date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2008-10-21 09:30:00,31.26,31.26,30.12,30.28,39781.14670010259,18.214,18.214,17.5498,17.643,39781.1467
2008-10-21 09:35:00,30.29,30.8,30.29,30.66,23823.09358258293,17.6489,17.946,17.6489,17.8645,23823.0936
2008-10-21 09:40:00,30.65,30.76,30.17,30.21,35221.70295223983,17.8586,17.9227,17.5789,17.6023,35221.703
2008-10-21 09:45:00,30.31,30.43,30.31,30.43,25532.88498803146,17.6605,17.7304,17.6605,17.7304,25532.885
2008-10-21 09:50:00,30.43,30.43,30.24,30.37,23823.09358258293,17.7304,17.7304,17.6197,17.6955,23823.0936
2008-10-21 09:55:00,30.38,30.45,30.35,30.37,28040.57904935598,17.7013,17.7421,17.6838,17.6955,28040.579
2008-10-21 10:00:00,30.39,30.59,30.33,30.56,25418.89889433489,17.7071,17.8237,17.6722,17.8062,25418.8989
2008-10-21 10:05:00,30.55,30.61,30.53,30.61,13906.30343098142,17.8004,17.8353,17.7887,17.8353,13906.3034
2008-10-21 10:10:00,30.63,30.7,30.45,30.69,26444.773737604013,17.847,17.8878,17.7421,17.8819,26444.7737
2008-10-21 10:15:00,30.67,30.72,30.49,30.53,26102.815456514305,17.8703,17.8994,17.7654,17.7887,26102.8155
2008-10-21 10:20:00,30.55,30.72,30.5,30.71,24051.065769976063,17.8004,17.8994,17.7712,17.8936,24051.0658
2008-10-21 10:25:00,30.71,30.72,30.49,30.49,28382.537330445684,17.8936,17.8994,17.7654,17.7654,28382.5373
2008-10-21 10:30:00,30.47,30.49,30.38,30.41,20061.552490596147,17.7537,17.7654,17.7013,17.7188,20061.5525
2008-10-21 10:35:00,30.4,30.42,30.36,30.41,22683.23264561724,17.713,17.7246,17.6897,17.7188,22683.2326
2008-10-21 10:40:00,30.41,30.5,30.34,30.4,37273.45263877807,17.7188,17.7712,17.678,17.713,37273.4526
2008-10-21 10:45:00,30.41,30.47,30.4,30.45,16300.01139860937,17.7188,17.7537,17.713,17.7421,16300.0114
2008-10-21 10:50:00,30.45,30.53,30.38,30.52,16869.941867092213,17.7421,17.7887,17.7013,17.7829,16869.9419
2008-10-21 10:55:00,30.52,30.58,30.51,30.52,23025.190926706942,17.7829,17.8178,17.7771,17.7829,23025.1909
2008-10-21 11:00:00,30.5,30.59,30.47,30.57,21543.371708651543,17.7712,17.8237,17.7537,17.812,21543.3717
2008-10-21 11:05:00,30.56,30.58,30.42,30.46,32372.0506098256,17.8062,17.8178,17.7246,17.7479,32372.0506
2008-10-21 11:10:00,30.43,30.54,30.42,30.52,13792.317337284852,17.7304,17.7945,17.7246,17.7829,13792.3173
2008-10-21 11:15:00,30.52,30.58,30.52,30.56,14020.28952467799,17.7829,17.8178,17.7829,17.8062,14020.2895
2008-10-21 11:20:00,30.56,30.56,30.41,30.42,15958.053117519665,17.8062,17.8062,17.7188,17.7246,15958.0531
2008-10-21 11:25:00,30.42,30.47,30.41,30.47,20631.482959078992,17.7246,17.7537,17.7188,17.7537,20631.483
2008-10-21 11:30:00,30.48,30.74,30.48,30.73,66339.90653140318,17.7596,17.9111,17.7596,17.9052,66339.9065
2008-10-21 11:35:00,30.71,30.76,30.69,30.72,33625.89764048786,17.8936,17.9227,17.8819,17.8994,33625.8976
2008-10-21 11:40:00,30.7,30.76,30.62,30.64,23823.09358258293,17.8878,17.9227,17.8411,17.8528,23823.0936
2008-10-21 11:45:00,30.63,30.65,30.44,30.48,40693.03544967514,17.847,17.8586,17.7363,17.7596,40693.0354
2008-10-21 11:50:00,30.46,30.47,30.31,30.4,45936.395759717314,17.7479,17.7537,17.6605,17.713,45936.3958
2008-10-21 11:55:00,30.4,30.42,30.21,30.26,44226.60435426878,17.713,17.7246,17.6023,17.6314,44226.6044
2008-10-21 12:00:00,30.23,30.25,30.16,30.23,22341.27436452753,17.6139,17.6256,17.5731,17.6139,22341.2744
2008-10-21 12:05:00,30.23,30.24,30.18,30.22,15388.122649036815,17.6139,17.6197,17.5848,17.6081,15388.1226
2008-10-21 12:10:00,30.23,30.24,30.13,30.13,21429.385614954976,17.6139,17.6197,17.5556,17.5556,21429.3856
2008-10-21 12:15:00,30.13,30.13,30.02,30.07,23253.16311410008,17.5556,17.5556,17.4915,17.5207,23253.1631
2008-10-21 12:20:00,30.07,30.17,29.98,30.17,25076.940613245184,17.5207,17.5789,17.4682,17.5789,25076.9406
2008-10-21 12:25:00,30.2,30.21,30.05,30.11,17553.85842927163,17.5964,17.6023,17.509,17.544,17553.8584
2008-10-21 12:30:00,30.12,30.2,30.07,30.17,8662.943120939246,17.5498,17.5964,17.5207,17.5789,8662.9431
2008-10-21 12:35:00,30.18,30.23,30.14,30.22,11740.567650746609,17.5848,17.6139,17.5615,17.6081,11740.5677
2008-10-21 12:40:00,30.21,30.22,30.1,30.14,10942.664994870624,17.6023,17.6081,17.5382,17.5615,10942.665
2008-10-21 12:45:00,30.13,30.13,29.97,30.06,10600.70671378092,17.5556,17.5556,17.4624,17.5149,10600.7067
2008-10-21 12:50:00,30.03,30.07,29.92,29.98,16186.0253049128,17.4974,17.5207,17.4333,17.4682,16186.0253
2008-10-21 12:55:00,29.99,29.99,29.85,29.85,26786.73201869372,17.4741,17.4741,17.3925,17.3925,26786.732
2008-10-21 13:00:00,29.85,29.87,29.84,29.85,16983.927960788784,17.3925,17.4041,17.3867,17.3925,16983.928
2008-10-21 13:05:00,29.85,29.85,29.85,29.85,26672.74592499715,17.3925,17.3925,17.3925,17.3925,26672.7459
2008-10-21 13:10:00,29.85,29.87,29.84,29.87,29066.4538926251,17.3925,17.4041,17.3867,17.4041,29066.4539
2008-10-21 13:15:00,29.86,29.98,29.85,29.98,15388.122649036815,17.3983,17.4682,17.3925,17.4682,15388.1226
2008-10-21 13:20:00,29.99,30.18,29.99,30.07,29864.356548501084,17.4741,17.5848,17.4741,17.5207,29864.3565
2008-10-21 13:25:00,30.07,30.16,30.05,30.05,11512.595463353471,17.5207,17.5731,17.509,17.509,11512.5955
2008-10-21 13:30:00,30.05,30.05,29.86,29.94,36817.5082639918,17.509,17.509,17.3983,17.4449,36817.5083
2008-10-21 13:35:00,29.94,30.04,29.93,29.99,20631.482959078992,17.4449,17.5032,17.4391,17.4741,20631.483
2008-10-21 13:40:00,29.99,30.02,29.87,29.87,20745.469052775563,17.4741,17.4915,17.4041,17.4041,20745.4691
2008-10-21 13:45:00,29.89,29.92,29.84,29.88,23595.121395189788,17.4158,17.4333,17.3867,17.41,23595.1214
2008-10-21 13:50:00,29.91,29.94,29.85,29.89,10486.72062008435,17.4275,17.4449,17.3925,17.4158,10486.7206
2008-10-21 13:55:00,29.88,29.94,29.83,29.94,18351.761085147613,17.41,17.4449,17.3808,17.4449,18351.7611
2008-10-21 14:00:00,29.96,30.1,29.96,30.03,9574.831870511798,17.4566,17.5382,17.4566,17.4974,9574.8319
2008-10-21 14:05:00,30.05,30.11,29.99,30.02,20859.45514647213,17.509,17.544,17.4741,17.4915,20859.4551
2008-10-21 14:10:00,30.02,30.12,30.01,30.02,31004.21748546677,17.4915,17.5498,17.4857,17.4915,31004.2175
2008-10-21 14:15:00,30.02,30.22,30.02,30.15,26900.71811239029,17.4915,17.6081,17.4915,17.5673,26900.7181
2008-10-21 14:20:00,30.16,30.23,30.16,30.22,30092.32873589422,17.5731,17.6139,17.5731,17.6081,30092.3287
2008-10-21 14:25:00,30.24,30.3,30.21,30.22,21657.35780234812,17.6197,17.6547,17.6023,17.6081,21657.3578
2008-10-21 14:30:00,30.24,30.31,30.14,30.15,31118.203579163343,17.6197,17.6605,17.5615,17.5673,31118.2036
2008-10-21 14:35:00,30.16,30.21,30.11,30.18,20175.53858429272,17.5731,17.6023,17.544,17.5848,20175.5386
2008-10-21 14:40:00,30.19,30.28,30.17,30.22,29066.4538926251,17.5906,17.643,17.5789,17.6081,29066.4539
2008-10-21 14:45:00,30.24,30.37,30.23,30.25,36703.522170295226,17.6197,17.6955,17.6139,17.6256,36703.5222
2008-10-21 14:50:00,30.25,30.25,30.12,30.17,32941.98107830845,17.6256,17.6256,17.5498,17.5789,32941.9811
2008-10-21 14:55:00,30.17,30.18,30.04,30.07,38983.2440442266,17.5789,17.5848,17.5032,17.5207,38983.244
2008-10-21 15:00:00,30.09,30.22,30.06,30.22,60412.62965918158,17.5323,17.6081,17.5149,17.6081,60412.6297
2008-10-21 15:05:00,30.25,30.28,30.07,30.17,33169.95326570159,17.6256,17.643,17.5207,17.5789,33169.9533
2008-10-21 15:10:00,30.17,30.21,30.13,30.15,31460.16186025305,17.5789,17.6023,17.5556,17.5673,31460.1619
2008-10-21 15:15:00,30.15,31.04,30.08,30.09,61552.49059614727,17.5673,18.0859,17.5265,17.5323,61552.4906
2008-10-21 15:20:00,30.09,30.11,30.05,30.06,140088.90915308334,17.5323,17.544,17.509,17.5149,140088.9092
2008-10-21 15:25:00,30.07,30.12,29.93,29.97,81272.0848056537,17.5207,17.5498,17.4391,17.4624,81272.0848
2008-10-21 15:30:00,29.98,30.01,29.83,29.85,180098.02804057905,17.4682,17.4857,17.3808,17.3925,180098.028
2008-10-21 15:35:00,29.86,29.92,29.83,29.85,75002.84965234241,17.3983,17.4333,17.3808,17.3925,75002.8497
2008-10-21 15:40:00,29.85,29.93,29.82,29.82,83209.84839849538,17.3925,17.4391,17.375,17.375,83209.8484
2008-10-21 15:45:00,29.82,29.86,29.8,29.83,188532.9989741252,17.375,17.3983,17.3634,17.3808,188532.999
2008-10-21 15:50:00,29.84,29.92,29.83,29.88,105323.15057562976,17.3867,17.4333,17.3808,17.41,105323.1506
2008-10-21 15:55:00,29.89,29.92,29.74,29.78,174740.6816368403,17.4158,17.4333,17.3284,17.3517,174740.6816
2008-10-22 09:30:00,29.67,29.77,29.41,29.41,82753.90402370911,17.2876,17.3459,17.1361,17.1361,82753.904
2008-10-22 09:35:00,29.42,29.46,29.39,29.42,58816.82434742962,17.1419,17.1653,17.1245,17.1419,58816.8243
2008-10-22 09:40:00,29.42,29.47,29.37,29.47,51863.672631938905,17.1419,17.1711,17.1128,17.1711,51863.6726
2008-10-22 09:45:00,29.47,29.5,29.41,29.45,91644.81933204149,17.1711,17.1886,17.1361,17.1594,91644.8193
2008-10-22 09:50:00,29.45,29.49,29.39,29.49,73521.03043428702,17.1594,17.1827,17.1245,17.1827,73521.0304
2008-10-22 09:55:00,29.5,29.5,29.4,29.42,95064.40214293856,17.1886,17.1886,17.1303,17.1419,95064.4021
2008-10-22 10:00:00,29.42,29.49,29.21,29.32,154223.1847714579,17.1419,17.1827,17.0196,17.0837,154223.1848
2008-10-22 10:05:00,29.32,29.36,29.26,29.28,89137.12527071698,17.0837,17.107,17.0487,17.0604,89137.1253
2008-10-22 10:10:00,29.28,29.37,29.26,29.26,28724.4956115354,17.0604,17.1128,17.0487,17.0487,28724.4956
2008-10-22 10:15:00,29.27,29.31,29.15,29.15,71697.2529351419,17.0545,17.0779,16.9846,16.9846,71697.2529
2008-10-22 10:20:00,29.16,29.23,29.16,29.19,87769.29214635814,16.9905,17.0312,16.9905,17.0079,87769.2921
2008-10-22 10:25:00,29.21,29.21,29.04,29.08,71127.32246665907,17.0196,17.0196,16.9205,16.9438,71127.3225
2008-10-22 10:30:00,29.1,29.15,29.04,29.13,21771.343896044684,16.9555,16.9846,16.9205,16.973,21771.3439
2008-10-22 10:35:00,29.1,29.32,28.99,29.15,38413.31357574376,16.9555,17.0837,16.8914,16.9846,38413.3136
2008-10-22 10:40:00,29.16,29.22,29.12,29.17,37159.4665450815,16.9905,17.0254,16.9671,16.9963,37159.4665
2008-10-22 10:45:00,29.16,29.42,29.13,29.39,31688.13404764619,16.9905,17.1419,16.973,17.1245,31688.134
2008-10-22 10:50:00,29.39,29.43,29.26,29.42,18237.77499145104,17.1245,17.1478,17.0487,17.1419,18237.775
2008-10-22 10:55:00,29.43,29.45,29.24,29.31,27698.62076826627,17.1478,17.1594,17.0371,17.0779,27698.6208
2008-10-22 11:00:00,29.3,29.34,29.17,29.31,13336.372962498575,17.072,17.0953,16.9963,17.0779,13336.373
2008-10-22 11:05:00,29.32,29.32,29.15,29.19,17781.830616664767,17.0837,17.0837,16.9846,17.0079,17781.8306
2008-10-22 11:10:00,29.21,29.35,29.21,29.23,19605.60811580987,17.0196,17.1012,17.0196,17.0312,19605.6081
2008-10-22 11:15:00,29.22,29.32,29.17,29.31,22683.23264561724,17.0254,17.0837,16.9963,17.0779,22683.2326
2008-10-22 11:20:00,29.31,29.32,29.2,29.3,28496.52342414225,17.0779,17.0837,17.0138,17.072,28496.5234
2008-10-22 11:25:00,29.29,29.29,29.21,29.28,31802.120141342755,17.0662,17.0662,17.0196,17.0604,31802.1201
2008-10-22 11:30:00,29.27,29.35,29.23,29.25,14590.219993160834,17.0545,17.1012,17.0312,17.0429,14590.22
2008-10-22 11:35:00,29.23,29.25,29.17,29.24,32144.078422432463,17.0312,17.0429,16.9963,17.0371,32144.0784
2008-10-22 11:40:00,29.21,29.35,29.18,29.32,11170.637182263765,17.0196,17.1012,17.0021,17.0837,11170.6372
2008-10-22 11:45:00,29.28,29.39,29.26,29.35,9574.831870511798,17.0604,17.1245,17.0487,17.1012,9574.8319
2008-10-22 11:50:00,29.32,29.34,29.28,29.28,6611.193434401003,17.0837,17.0953,17.0604,17.0604,6611.1934
2008-10-22 11:55:00,29.28,29.32,29.26,29.28,14590.219993160834,17.0604,17.0837,17.0487,17.0604,14590.22
2008-10-22 12:00:00,29.3,29.32,29.26,29.27,33511.91154679129,17.072,17.0837,17.0487,17.0545,33511.9115
2008-10-22 12:05:00,29.26,29.27,29.26,29.26,35449.675139632964,17.0487,17.0545,17.0487,17.0487,35449.6751
2008-10-22 12:10:00,29.26,29.27,29.15,29.17,64972.07340704434,17.0487,17.0545,16.9846,16.9963,64972.0734
2008-10-22 12:15:00,29.16,29.26,29.16,29.23,18351.761085147613,16.9905,17.0487,16.9905,17.0312,18351.7611
2008-10-22 12:20:00,29.23,29.25,29.22,29.24,66567.8787187963,17.0312,17.0429,17.0254,17.0371,66567.8787
2008-10-22 12:25:00,29.23,29.27,29.18,29.19,39553.17451270945,17.0312,17.0545,17.0021,17.0079,39553.1745
2008-10-22 12:30:00,29.19,29.21,29.14,29.19,18237.77499145104,17.0079,17.0196,16.9788,17.0079,18237.775
2008-10-22 12:35:00,29.21,29.21,29.14,29.16,19377.635928416734,17.0196,17.0196,16.9788,16.9905,19377.6359
2008-10-22 12:40:00,29.15,29.19,29.14,29.16,7067.137809187279,16.9846,17.0079,16.9788,16.9905,7067.1378
2008-10-22 12:45:00,29.17,29.21,29.08,29.08,12310.498119229454,16.9963,17.0196,16.9438,16.9438,12310.4981
2008-10-22 12:50:00,29.11,29.22,29.06,29.22,9118.88749572552,16.9613,17.0254,16.9322,17.0254,9118.8875
2008-10-22 12:55:00,29.21,29.21,29.15,29.17,12310.498119229454,17.0196,17.0196,16.9846,16.9963,12310.4981
2008-10-22 13:00:00,29.15,29.15,28.99,29.04,40009.11888749572,16.9846,16.9846,16.8914,16.9205,40009.1189
2008-10-22 13:05:00,29.03,29.06,29.01,29.06,29636.384361107943,16.9147,16.9322,16.9031,16.9322,29636.3844
2008-10-22 13:10:00,29.06,29.06,28.96,28.99,40693.03544967514,16.9322,16.9322,16.8739,16.8914,40693.0354
2008-10-22 13:15:00,28.98,29.0,28.86,28.99,32372.0506098256,16.8856,16.8972,16.8157,16.8914,32372.0506
2008-10-22 13:20:00,28.98,29.01,28.95,28.95,32144.078422432463,16.8856,16.9031,16.8681,16.8681,32144.0784
2008-10-22 13:25:00,28.95,28.97,28.85,28.95,36247.57779550895,16.8681,16.8797,16.8098,16.8681,36247.5778
2008-10-22 13:30:00,28.94,28.98,28.81,28.9,35221.70295223983,16.8623,16.8856,16.7865,16.839,35221.703
2008-10-22 13:35:00,28.9,28.91,28.78,28.84,67821.72574945856,16.839,16.8448,16.769,16.804,67821.7257
2008-10-22 13:40:00,28.84,28.9,28.78,28.85,41034.99373076485,16.804,16.839,16.769,16.8098,41034.9937
2008-10-22 13:45:00,28.85,28.98,28.85,28.95,35905.61951441924,16.8098,16.8856,16.8098,16.8681,35905.6195
2008-10-22 13:50:00,28.95,28.96,28.88,28.95,47190.242790379576,16.8681,16.8739,16.8273,16.8681,47190.2428
2008-10-22 13:55:00,28.95,28.96,28.91,28.93,28724.4956115354,16.8681,16.8739,16.8448,16.8564,28724.4956
2008-10-22 14:00:00,28.92,28.95,28.91,28.91,18579.73327254075,16.8506,16.8681,16.8448,16.8448,18579.7333
2008-10-22 14:05:00,28.91,28.93,28.85,28.86,41718.91029294426,16.8448,16.8564,16.8098,16.8157,41718.9103
2008-10-22 14:10:00,28.87,28.87,28.78,28.81,14590.219993160834,16.8215,16.8215,16.769,16.7865,14590.22
2008-10-22 14:15:00,28.81,28.95,28.8,28.93,34993.73076484669,16.7865,16.8681,16.7807,16.8564,34993.7308
2008-10-22 14:20:00,28.93,28.96,28.92,28.95,55511.22763022912,16.8564,16.8739,16.8506,16.8681,55511.2276
2008-10-22 14:25:00,28.95,28.96,28.92,28.93,38983.2440442266,16.8681,16.8739,16.8506,16.8564,38983.244
2008-10-22 14:30:00,28.93,28.93,28.81,28.85,41262.96591815799,16.8564,16.8564,16.7865,16.8098,41262.9659
2008-10-22 14:35:00,28.83,28.89,28.8,28.81,16300.01139860937,16.7982,16.8331,16.7807,16.7865,16300.0114
2008-10-22 14:40:00,28.83,28.86,28.78,28.82,156388.9205516927,16.7982,16.8157,16.769,16.7924,156388.9206
2008-10-22 14:45:00,28.81,28.91,28.81,28.88,94038.52729966944,16.7865,16.8448,16.7865,16.8273,94038.5273
2008-10-22 14:50:00,28.88,28.9,28.8,28.81,47988.14544625556,16.8273,16.839,16.7807,16.7865,47988.1454
2008-10-22 14:55:00,28.81,28.98,28.8,28.92,39667.16060640602,16.7865,16.8856,16.7807,16.8506,39667.1606
2008-10-22 15:00:00,28.92,28.94,28.88,28.88,34537.78639006041,16.8506,16.8623,16.8273,16.8273,34537.7864
2008-10-22 15:05:00,28.89,28.93,28.86,28.93,37729.39701356435,16.8331,16.8564,16.8157,16.8564,37729.397
2008-10-22 15:10:00,28.92,28.93,28.81,28.82,45936.395759717314,16.8506,16.8564,16.7865,16.7924,45936.3958
2008-10-22 15:15:00,28.82,28.86,28.82,28.85,90049.01402028953,16.7924,16.8157,16.7924,16.8098,90049.014
2008-10-22 15:20:00,28.85,28.91,28.84,28.91,67137.80918727916,16.8098,16.8448,16.804,16.8448,67137.8092
2008-10-22 15:25:00,28.9,28.96,28.83,28.84,69987.46152969338,16.839,16.8739,16.7982,16.804,69987.4615
2008-10-22 15:30:00,28.84,28.87,28.81,28.83,187507.12413085604,16.804,16.8215,16.7865,16.7982,187507.1241
2008-10-22 15:35:00,28.84,28.86,28.78,28.81,192978.4566282913,16.804,16.8157,16.769,16.7865,192978.4566
2008-10-22 15:40:00,28.82,28.88,28.62,28.81,293172.2329875755,16.7924,16.8273,16.6758,16.7865,293172.233
2008-10-22 15:45:00,28.82,29.01,28.71,28.93,235495.2695771116,16.7924,16.9031,16.7283,16.8564,235495.2696
2008-10-22 15:50:00,28.92,29.18,28.84,29.1,221360.99395873703,16.8506,17.0021,16.804,16.9555,221360.994
2008-10-22 15:55:00,29.07,29.2,28.89,28.89,339564.57312207913,16.938,17.0138,16.8331,16.8331,339564.5731
2008-10-23 09:30:00,29.21,29.53,28.29,28.87,108856.71948022342,17.0196,17.206,16.4835,16.8215,108856.7195
2008-10-23 09:35:00,28.84,29.2,28.75,28.92,65200.04559443748,16.804,17.0138,16.7516,16.8506,65200.0456
2008-10-23 09:40:00,28.95,29.12,28.86,28.93,57790.94950416049,16.8681,16.9671,16.8157,16.8564,57790.9495
2008-10-23 09:45:00,28.94,28.98,28.82,28.82,91074.88886355863,16.8623,16.8856,16.7924,16.7924,91074.8889
2008-10-23 09:50:00,28.82,28.92,28.78,28.89,74774.87746494928,16.7924,16.8506,16.769,16.8331,74774.8775
2008-10-23 09:55:00,28.89,29.02,28.78,29.0,50609.82560127664,16.8331,16.9089,16.769,16.8972,50609.8256
2008-10-23 10:00:00,29.0,29.11,28.93,28.98,69075.57278012083,16.8972,16.9613,16.8564,16.8856,69075.5728
2008-10-23 10:05:00,28.98,29.26,28.98,29.03,53687.450131084006,16.8856,17.0487,16.8856,16.9147,53687.4501
2008-10-23 10:10:00,29.06,29.27,29.02,29.08,49241.99247691782,16.9322,17.0545,16.9089,16.9438,49241.9925
2008-10-23 10:15:00,29.08,29.1,28.92,28.99,26444.773737604013,16.9438,16.9555,16.8506,16.8914,26444.7737
2008-10-23 10:20:00,29.03,29.25,28.98,29.09,24962.954519548617,16.9147,17.0429,16.8856,16.9497,24962.9545
2008-10-23 10:25:00,29.11,29.11,28.82,28.92,20745.469052775563,16.9613,16.9613,16.7924,16.8506,20745.4691
2008-10-23 10:30:00,28.92,29.1,28.84,28.95,65086.059500740914,16.8506,16.9555,16.804,16.8681,65086.0595
2008-10-23 10:35:00,28.97,29.04,28.92,28.99,40123.10498119229,16.8797,16.9205,16.8506,16.8914,40123.105
2008-10-23 10:40:00,29.01,29.7,28.96,29.7,112960.2188532999,16.9031,17.3051,16.8739,17.3051,112960.2189
2008-10-23 10:45:00,29.69,29.8,29.55,29.56,97116.1518294768,17.2993,17.3634,17.2177,17.2235,97116.1518
2008-10-23 10:50:00,29.57,29.64,29.39,29.58,80930.12652456401,17.2293,17.2701,17.1245,17.2352,80930.1265
2008-10-23 10:55:00,29.57,29.88,29.55,29.85,76484.66887039781,17.2293,17.41,17.2177,17.3925,76484.6689
2008-10-23 11:00:00,29.84,29.92,29.73,29.73,55169.26934913941,17.3867,17.4333,17.3226,17.3226,55169.2693
2008-10-23 11:05:00,29.73,29.92,29.65,29.73,61210.53231505757,17.3226,17.4333,17.276,17.3226,61210.5323
2008-10-23 11:10:00,29.72,29.83,29.63,29.71,44682.54872905506,17.3167,17.3808,17.2643,17.3109,44682.5487
2008-10-23 11:15:00,29.7,29.78,29.43,29.43,41262.96591815799,17.3051,17.3517,17.1478,17.1478,41262.9659
2008-10-23 11:20:00,29.44,29.51,29.41,29.42,23253.16311410008,17.1536,17.1944,17.1361,17.1419,23253.1631
2008-10-23 11:25:00,29.42,29.42,29.19,29.25,40351.07716858544,17.1419,17.1419,17.0079,17.0429,40351.0772
2008-10-23 11:30:00,29.24,29.35,29.21,29.24,38527.29966944033,17.0371,17.1012,17.0196,17.0371,38527.2997
2008-10-23 11:35:00,29.26,29.4,29.24,29.37,40351.07716858544,17.0487,17.1303,17.0371,17.1128,40351.0772
2008-10-23 11:40:00,29.35,29.35,29.17,29.18,40807.02154337171,17.1012,17.1012,16.9963,17.0021,40807.0215
2008-10-23 11:45:00,29.2,29.21,29.05,29.05,80816.14043086744,17.0138,17.0196,16.9264,16.9264,80816.1404
2008-10-23 11:50:00,29.06,29.23,29.06,29.21,64630.11512595463,16.9322,17.0312,16.9322,17.0196,64630.1151
2008-10-23 11:55:00,29.21,29.21,29.03,29.07,34195.82810897071,17.0196,17.0196,16.9147,16.938,34195.8281
2008-10-23 12:00:00,29.08,29.08,28.85,28.85,37387.43873247464,16.9438,16.9438,16.8098,16.8098,37387.4387
2008-10-23 12:05:00,28.89,29.07,28.86,28.95,77168.58543257722,16.8331,16.938,16.8157,16.8681,77168.5854
2008-10-23 12:10:00,28.94,29.02,28.86,28.95,46962.27060298644,16.8623,16.9089,16.8157,16.8681,46962.2706
2008-10-23 12:15:00,28.95,28.99,28.85,28.9,128348.34150233673,16.8681,16.8914,16.8098,16.839,128348.3415
2008-10-23 12:20:00,28.89,28.97,28.83,28.83,35449.675139632964,16.8331,16.8797,16.7982,16.7982,35449.6751
2008-10-23 12:25:00,28.85,29.02,28.83,29.0,84805.65371024735,16.8098,16.9089,16.7982,16.8972,84805.6537
2008-10-23 12:30:00,29.0,29.04,28.84,28.92,49128.00638322125,16.8972,16.9205,16.804,16.8506,49128.0064
2008-10-23 12:35:00,28.94,29.02,28.82,28.95,28838.481705231963,16.8623,16.9089,16.7924,16.8681,28838.4817
2008-10-23 12:40:00,28.94,29.01,28.83,29.0,34993.73076484669,16.8623,16.9031,16.7982,16.8972,34993.7308
2008-10-23 12:45:00,28.99,29.06,28.9,28.91,21315.399521258405,16.8914,16.9322,16.839,16.8448,21315.3995
2008-10-23 12:50:00,28.93,29.02,28.88,28.94,13678.331243588282,16.8564,16.9089,16.8273,16.8623,13678.3312
2008-10-23 12:55:00,28.93,28.95,28.87,28.91,54371.36669326342,16.8564,16.8681,16.8215,16.8448,54371.3667
2008-10-23 13:00:00,28.85,28.96,28.72,28.77,31688.13404764619,16.8098,16.8739,16.7341,16.7632,31688.134
2008-10-23 13:05:00,28.76,28.85,28.7,28.81,43314.71560469623,16.7574,16.8098,16.7224,16.7865,43314.7156
2008-10-23 13:10:00,28.78,28.85,28.72,28.82,49128.00638322125,16.769,16.8098,16.7341,16.7924,49128.0064
2008-10-23 13:15:00,28.82,29.0,28.81,28.95,46164.367947110455,16.7924,16.8972,16.7865,16.8681,46164.3679
2008-10-23 13:20:00,28.95,28.99,28.92,28.93,23139.17702040352,16.8681,16.8914,16.8506,16.8564,23139.177
2008-10-23 13:25:00,28.93,28.98,28.78,28.78,34195.82810897071,16.8564,16.8856,16.769,16.769,34195.8281
2008-10-23 13:30:00,28.74,28.94,28.74,28.81,62806.33762680953,16.7457,16.8623,16.7457,16.7865,62806.3376
2008-10-23 13:35:00,28.79,29.12,28.74,29.04,57562.97731676736,16.7749,16.9671,16.7457,16.9205,57562.9773
2008-10-23 13:40:00,29.05,29.14,29.0,29.02,46962.27060298644,16.9264,16.9788,16.8972,16.9089,46962.2706
2008-10-23 13:45:00,29.01,29.04,28.93,28.95,45252.4791975379,16.9031,16.9205,16.8564,16.8681,45252.4792
2008-10-23 13:50:00,28.95,28.97,28.84,28.95,48900.034195828106,16.8681,16.8797,16.804,16.8681,48900.0342
2008-10-23 13:55:00,28.94,29.03,28.85,28.98,23823.09358258293,16.8623,16.9147,16.8098,16.8856,23823.0936
2008-10-23 14:00:00,28.98,28.98,28.69,28.71,63946.19856377522,16.8856,16.8856,16.7166,16.7283,63946.1986
2008-10-23 14:05:00,28.71,28.85,28.71,28.8,44682.54872905506,16.7283,16.8098,16.7283,16.7807,44682.5487
2008-10-23 14:10:00,28.83,28.83,28.74,28.75,55055.28325544284,16.7982,16.7982,16.7457,16.7516,55055.2833
2008-10-23 14:15:00,28.76,28.81,28.65,28.68,62350.393252023256,16.7574,16.7865,16.6933,16.7108,62350.3933
2008-10-23 14:20:00,28.69,28.72,28.52,28.71,80246.20996238459,16.7166,16.7341,16.6176,16.7283,80246.21
2008-10-23 14:25:00,28.7,28.88,28.7,28.87,51065.76997606292,16.7224,16.8273,16.7224,16.8215,51065.77
2008-10-23 14:30:00,28.85,29.1,28.74,29.06,66681.86481249287,16.8098,16.9555,16.7457,16.9322,66681.8648
2008-10-23 14:35:00,29.06,29.21,28.95,29.19,70215.43371708652,16.9322,17.0196,16.8681,17.0079,70215.4337
2008-10-23 14:40:00,29.17,29.21,28.94,29.03,48558.0759147384,16.9963,17.0196,16.8623,16.9147,48558.0759
2008-10-23 14:45:00,29.04,29.09,28.72,28.73,68049.6979368517,16.9205,16.9497,16.7341,16.7399,68049.6979
2008-10-23 14:50:00,28.75,28.85,28.69,28.69,41490.938105551126,16.7516,16.8098,16.7166,16.7166,41490.9381
2008-10-23 14:55:00,28.71,28.83,28.58,28.83,64630.11512595463,16.7283,16.7982,16.6525,16.7982,64630.1151
2008-10-23 15:00:00,28.85,28.98,28.71,28.93,33055.96717200502,16.8098,16.8856,16.7283,16.8564,33055.9672
2008-10-23 15:05:00,28.92,29.42,28.85,29.41,74432.91918385957,16.8506,17.1419,16.8098,17.1361,74432.9192
2008-10-23 15:10:00,29.41,29.66,29.3,29.56,112732.24666590676,17.1361,17.2818,17.072,17.2235,112732.2467
2008-10-23 15:15:00,29.54,29.54,29.2,29.22,43998.63216687564,17.2119,17.2119,17.0138,17.0254,43998.6322
2008-10-23 15:20:00,29.25,29.49,29.16,29.33,51749.686538242335,17.0429,17.1827,16.9905,17.0895,51749.6865
2008-10-23 15:25:00,29.33,29.45,29.13,29.24,56537.10247349824,17.0895,17.1594,16.973,17.0371,56537.1025
2008-10-23 15:30:00,29.22,29.29,28.9,29.02,58018.92169155363,17.0254,17.0662,16.839,16.9089,58018.9217
2008-10-23 15:35:00,29.04,29.31,29.0,29.01,68391.65621794142,16.9205,17.0779,16.8972,16.9031,68391.6562
2008-10-23 15:40:00,29.01,29.5,28.98,29.5,98369.99886013908,16.9031,17.1886,16.8856,17.1886,98369.9989
2008-10-23 15:45:00,29.51,29.9,29.5,29.87,101561.609483643,17.1944,17.4216,17.1886,17.4041,101561.6095
2008-10-23 15:50:00,29.88,29.92,29.59,29.59,87769.29214635814,17.41,17.4333,17.241,17.241,87769.2921
2008-10-23 15:55:00,29.57,29.88,29.57,29.87,161062.35039325204,17.2293,17.41,17.2293,17.4041,161062.3504
2008-10-24 09:30:00,29.39,29.39,28.07,28.5,87199.3616778753,17.1245,17.1245,16.3554,16.6059,87199.3617
2008-10-24 09:35:00,28.49,29.04,28.32,28.59,88225.23652114443,16.6001,16.9205,16.501,16.6583,88225.2365
2008-10-24 09:40:00,28.62,28.66,28.22,28.46,51749.686538242335,16.6758,16.6991,16.4428,16.5826,51749.6865
2008-10-24 09:45:00,28.39,28.6,28.15,28.6,64288.15684486493,16.5418,16.6642,16.402,16.6642,64288.1568
2008-10-24 09:50:00,28.59,28.8,28.38,28.73,63718.22637638208,16.6583,16.7807,16.536,16.7399,63718.2264
2008-10-24 09:55:00,28.73,28.83,28.39,28.58,48444.08982104183,16.7399,16.7982,16.5418,16.6525,48444.0898
2008-10-24 10:00:00,28.59,28.93,28.53,28.65,38413.31357574376,16.6583,16.8564,16.6234,16.6933,38413.3136
2008-10-24 10:05:00,28.64,28.68,28.33,28.45,46962.27060298644,16.6875,16.7108,16.5068,16.5768,46962.2706
2008-10-24 10:10:00,28.44,28.59,28.22,28.52,29636.384361107943,16.5709,16.6583,16.4428,16.6176,29636.3844
2008-10-24 10:15:00,28.47,28.64,28.34,28.55,18921.69155363046,16.5884,16.6875,16.5127,16.635,18921.6916
2008-10-24 10:20:00,28.53,28.64,28.38,28.51,34309.81420266727,16.6234,16.6875,16.536,16.6117,34309.8142
2008-10-24 10:25:00,28.51,28.64,28.42,28.57,50381.85341388351,16.6117,16.6875,16.5593,16.6467,50381.8534
2008-10-24 10:30:00,28.56,28.6,28.49,28.51,24165.05186367264,16.6409,16.6642,16.6001,16.6117,24165.0519
2008-10-24 10:35:00,28.54,28.66,28.42,28.45,17895.816710361338,16.6292,16.6991,16.5593,16.5768,17895.8167
2008-10-24 10:40:00,28.49,28.64,28.35,28.63,23595.121395189788,16.6001,16.6875,16.5185,16.6816,23595.1214
2008-10-24 10:45:00,28.66,28.71,28.48,28.52,32144.078422432463,16.6991,16.7283,16.5942,16.6176,32144.0784
2008-10-24 10:50:00,28.56,28.87,28.56,28.66,21999.31608343782,16.6409,16.8215,16.6409,16.6991,21999.3161
2008-10-24 10:55:00,28.64,28.75,28.49,28.6,29864.356548501084,16.6875,16.7516,16.6001,16.6642,29864.3565
2008-10-24 11:00:00,28.59,28.75,28.59,28.6,17211.90014818192,16.6583,16.7516,16.6583,16.6642,17211.9001
2008-10-24 11:05:00,28.63,28.65,28.52,28.56,20403.51077168585,16.6816,16.6933,16.6176,16.6409,20403.5108
2008-10-24 11:10:00,28.57,28.58,28.49,28.56,32486.03670352217,16.6467,16.6525,16.6001,16.6409,32486.0367
2008-10-24 11:15:00,28.56,28.74,28.56,28.73,17553.85842927163,16.6409,16.7457,16.6409,16.7399,17553.8584
2008-10-24 11:20:00,28.73,29.13,28.72,28.99,32030.092328735893,16.7399,16.973,16.7341,16.8914,32030.0923
2008-10-24 11:25:00,28.97,29.01,28.88,28.97,20745.469052775563,16.8797,16.9031,16.8273,16.8797,20745.4691
2008-10-24 11:30:00,28.96,29.09,28.84,28.87,21315.399521258405,16.8739,16.9497,16.804,16.8215,21315.3995
2008-10-24 11:35:00,28.88,29.19,28.87,29.14,20859.45514647213,16.8273,17.0079,16.8215,16.9788,20859.4551
2008-10-24 11:40:00,29.15,29.15,28.99,29.05,16755.955773395646,16.9846,16.9846,16.8914,16.9264,16755.9558
2008-10-24 11:45:00,29.07,29.13,28.95,28.98,15730.080930126524,16.938,16.973,16.8681,16.8856,15730.0809
2008-10-24 11:50:00,28.99,28.99,28.86,28.89,17097.914054485354,16.8914,16.8914,16.8157,16.8331,17097.9141
2008-10-24 11:55:00,28.88,28.99,28.86,28.96,15160.15046164368,16.8273,16.8914,16.8157,16.8739,15160.1505
2008-10-24 12:00:00,28.96,28.97,28.76,28.96,16755.955773395646,16.8739,16.8797,16.7574,16.8739,16755.9558
2008-10-24 12:05:00,28.99,29.09,28.93,29.0,15844.067023823094,16.8914,16.9497,16.8564,16.8972,15844.067
2008-10-24 12:10:00,29.0,29.21,28.91,29.15,39895.13279379916,16.8972,17.0196,16.8448,16.9846,39895.1328
2008-10-24 12:15:00,29.08,29.08,28.92,29.0,20745.469052775563,16.9438,16.9438,16.8506,16.8972,20745.4691
2008-10-24 12:20:00,28.99,29.06,28.86,28.86,21999.31608343782,16.8914,16.9322,16.8157,16.8157,21999.3161
2008-10-24 12:25:00,28.86,28.93,28.77,28.78,30206.31482959079,16.8157,16.8564,16.7632,16.769,30206.3148
2008-10-24 12:30:00,28.78,28.87,28.71,28.87,42288.84076142711,16.769,16.8215,16.7283,16.8215,42288.8408
2008-10-24 12:35:00,28.88,28.96,28.87,28.93,45708.42357232418,16.8273,16.8739,16.8215,16.8564,45708.4236
2008-10-24 12:40:00,28.93,28.93,28.78,28.8,15502.108742733386,16.8564,16.8564,16.769,16.7807,15502.1087
2008-10-24 12:45:00,28.8,28.86,28.66,28.77,27698.62076826627,16.7807,16.8157,16.6991,16.7632,27698.6208
2008-10-24 12:50:00,28.78,28.93,28.78,28.83,13108.400775105438,16.769,16.8564,16.769,16.7982,13108.4008
2008-10-24 12:55:00,28.86,28.96,28.85,28.87,24962.954519548617,16.8157,16.8739,16.8098,16.8215,24962.9545
2008-10-24 13:00:00,28.85,28.96,28.84,28.91,16755.955773395646,16.8098,16.8739,16.804,16.8448,16755.9558
2008-10-24 13:05:00,28.92,28.99,28.88,28.93,10942.664994870624,16.8506,16.8914,16.8273,16.8564,10942.665
2008-10-24 13:10:00,28.94,28.99,28.9,28.94,9802.804057904936,16.8623,16.8914,16.839,16.8623,9802.8041
2008-10-24 13:15:00,28.94,29.24,28.89,29.18,21543.371708651543,16.8623,17.0371,16.8331,17.0021,21543.3717
2008-10-24 13:20:00,29.16,29.27,29.14,29.17,25418.89889433489,16.9905,17.0545,16.9788,16.9963,25418.8989
2008-10-24 13:25:00,29.18,29.18,29.06,29.07,20061.552490596147,17.0021,17.0021,16.9322,16.938,20061.5525
2008-10-24 13:30:00,29.04,29.06,28.86,28.86,25760.8571754246,16.9205,16.9322,16.8157,16.8157,25760.8572
2008-10-24 13:35:00,28.87,28.92,28.85,28.87,26672.74592499715,16.8215,16.8506,16.8098,16.8215,26672.7459
2008-10-24 13:40:00,28.87,28.92,28.83,28.85,18693.71936623732,16.8215,16.8506,16.7982,16.8098,18693.7194
2008-10-24 13:45:00,28.86,28.9,28.74,28.75,27356.662487176563,16.8157,16.839,16.7457,16.7516,27356.6625
2008-10-24 13:50:00,28.76,28.85,28.72,28.79,22341.27436452753,16.7574,16.8098,16.7341,16.7749,22341.2744
2008-10-24 13:55:00,28.78,28.89,28.62,28.62,29636.384361107943,16.769,16.8331,16.6758,16.6758,29636.3844
2008-10-24 14:00:00,28.62,28.72,28.59,28.65,23709.107488886355,16.6758,16.7341,16.6583,16.6933,23709.1075
2008-10-24 14:05:00,28.69,28.77,28.61,28.77,25076.940613245184,16.7166,16.7632,16.67,16.7632,25076.9406
2008-10-24 14:10:00,28.77,28.92,28.73,28.77,20859.45514647213,16.7632,16.8506,16.7399,16.7632,20859.4551
2008-10-24 14:15:00,28.76,29.03,28.75,29.03,17781.830616664767,16.7574,16.9147,16.7516,16.9147,17781.8306
2008-10-24 14:20:00,29.0,29.01,28.75,28.78,15046.16436794711,16.8972,16.9031,16.7516,16.769,15046.1644
2008-10-24 14:25:00,28.79,28.85,28.7,28.82,19605.60811580987,16.7749,16.8098,16.7224,16.7924,19605.6081
2008-10-24 14:30:00,28.82,29.12,28.81,29.03,30548.273110680497,16.7924,16.9671,16.7865,16.9147,30548.2731
2008-10-24 14:35:00,29.04,29.05,28.94,29.01,20973.4412401687,16.9205,16.9264,16.8623,16.9031,20973.4412
2008-10-24 14:40:00,28.99,29.18,28.93,28.95,32258.06451612904,16.8914,17.0021,16.8564,16.8681,32258.0645
2008-10-24 14:45:00,28.97,28.97,28.76,28.85,28610.509517838826,16.8797,16.8797,16.7574,16.8098,28610.5095
2008-10-24 14:50:00,28.82,28.98,28.79,28.87,27470.64858087313,16.7924,16.8856,16.7749,16.8215,27470.6486
2008-10-24 14:55:00,28.88,29.24,28.87,29.18,37501.424826171205,16.8273,17.0371,16.8215,17.0021,37501.4248
2008-10-24 15:00:00,29.17,29.49,29.14,29.23,63376.26809529238,16.9963,17.1827,16.9788,17.0312,63376.2681
2008-10-24 15:05:00,29.25,29.32,29.14,29.14,38755.27185683347,17.0429,17.0837,16.9788,16.9788,38755.2719
2008-10-24 15:10:00,29.14,29.28,28.94,29.02,48900.034195828106,16.9788,17.0604,16.8623,16.9089,48900.0342
2008-10-24 15:15:00,29.02,29.14,28.85,28.86,33397.92545309472,16.9089,16.9788,16.8098,16.8157,33397.9255
2008-10-24 15:20:00,28.87,29.21,28.81,29.21,53459.47794369087,16.8215,17.0196,16.7865,17.0196,53459.4779
2008-10-24 15:25:00,29.23,29.23,29.01,29.21,61780.46278354041,17.0312,17.0312,16.9031,17.0196,61780.4628
2008-10-24 15:30:00,29.21,29.21,28.85,29.01,65086.059500740914,17.0196,17.0196,16.8098,16.9031,65086.0595
2008-10-24 15:35:00,29.02,29.03,28.63,28.76,85717.5424598199,16.9089,16.9147,16.6816,16.7574,85717.5425
2008-10-24 15:40:00,28.76,28.92,28.64,28.82,93696.56901857971,16.7574,16.8506,16.6875,16.7924,93696.569
2008-10-24 15:45:00,28.82,28.99,28.73,28.94,75914.73840191496,16.7924,16.8914,16.7399,16.8623,75914.7384
2008-10-24 15:50:00,28.94,29.03,28.85,28.87,95292.3743303317,16.8623,16.9147,16.8098,16.8215,95292.3743
2008-10-24 15:55:00,28.87,28.88,28.54,28.62,228770.090049014,16.8215,16.8273,16.6292,16.6758,228770.09
2008-10-27 09:30:00,28.15,28.42,27.86,27.97,76370.68277670124,16.402,16.5593,16.233,16.2971,76370.6828
2008-10-27 09:35:00,27.92,27.99,27.47,27.88,129488.2024393024,16.268,16.3087,16.0058,16.2446,129488.2024
2008-10-27 09:40:00,27.83,28.04,27.73,28.02,79220.33511911547,16.2155,16.3379,16.1572,16.3262,79220.3351
2008-10-27 09:45:00,28.06,28.06,27.67,27.67,52547.58919411832,16.3495,16.3495,16.1223,16.1223,52547.5892
2008-10-27 09:50:00,27.68,28.03,27.68,28.01,74888.86355864584,16.1281,16.332,16.1281,16.3204,74888.8636
2008-10-27 09:55:00,28.0,28.19,27.92,28.14,60754.58794027129,16.3146,16.4253,16.268,16.3961,60754.5879
2008-10-27 10:00:00,28.19,28.35,28.07,28.28,41604.92419924769,16.4253,16.5185,16.3554,16.4777,41604.9242
2008-10-27 10:05:00,28.33,28.36,28.22,28.36,63148.29590789924,16.5068,16.5243,16.4428,16.5243,63148.2959
2008-10-27 10:10:00,28.37,28.37,28.18,28.18,87427.33386526843,16.5302,16.5302,16.4194,16.4194,87427.3339
2008-10-27 10:15:00,28.18,28.2,27.98,27.98,50951.78388236636,16.4194,16.4311,16.3029,16.3029,50951.7839
2008-10-27 10:20:00,27.96,27.97,27.83,27.86,74204.94699646643,16.2913,16.2971,16.2155,16.233,74204.947
2008-10-27 10:25:00,27.86,28.05,27.85,27.86,44340.59044796535,16.233,16.3437,16.2272,16.233,44340.5904
2008-10-27 10:30:00,27.86,27.95,27.75,27.75,36817.5082639918,16.233,16.2854,16.1689,16.1689,36817.5083
2008-10-27 10:35:00,27.76,27.92,27.71,27.91,31688.13404764619,16.1747,16.268,16.1456,16.2621,31688.134
2008-10-27 10:40:00,27.91,27.95,27.75,27.95,32144.078422432463,16.2621,16.2854,16.1689,16.2854,32144.0784
2008-10-27 10:45:00,27.95,28.09,27.89,28.06,30548.273110680497,16.2854,16.367,16.2505,16.3495,30548.2731
2008-10-27 10:50:00,28.08,28.21,28.03,28.03,50837.79778866978,16.3612,16.4369,16.332,16.332,50837.7978
2008-10-27 10:55:00,28.05,28.24,27.99,28.16,57335.00512937421,16.3437,16.4544,16.3087,16.4078,57335.0051
2008-10-27 11:00:00,28.16,28.21,27.97,27.99,47532.20107146928,16.4078,16.4369,16.2971,16.3087,47532.2011
2008-10-27 11:05:00,27.99,28.14,27.95,28.1,30776.245298073634,16.3087,16.3961,16.2854,16.3728,30776.2453
2008-10-27 11:10:00,28.09,28.33,28.04,28.33,31916.10623503933,16.367,16.5068,16.3379,16.5068,31916.1062
2008-10-27 11:15:00,28.33,28.41,28.17,28.17,29066.4538926251,16.5068,16.5535,16.4136,16.4136,29066.4539
2008-10-27 11:20:00,28.16,28.22,28.07,28.14,36019.60560811581,16.4078,16.4428,16.3554,16.3961,36019.6056
2008-10-27 11:25:00,28.14,28.17,28.02,28.17,28382.537330445684,16.3961,16.4136,16.3262,16.4136,28382.5373
2008-10-27 11:30:00,28.18,28.19,28.01,28.02,25190.926706941755,16.4194,16.4253,16.3204,16.3262,25190.9267
2008-10-27 11:35:00,28.02,28.19,27.99,28.14,45366.46529123447,16.3262,16.4253,16.3087,16.3961,45366.4653
2008-10-27 11:40:00,28.13,28.25,28.07,28.14,30776.245298073634,16.3903,16.4602,16.3554,16.3961,30776.2453
2008-10-27 11:45:00,28.16,28.23,28.11,28.11,42744.78513621338,16.4078,16.4486,16.3787,16.3787,42744.7851
2008-10-27 11:50:00,28.12,28.23,28.07,28.14,20745.469052775563,16.3845,16.4486,16.3554,16.3961,20745.4691
2008-10-27 11:55:00,28.13,28.21,28.07,28.19,32372.0506098256,16.3903,16.4369,16.3554,16.4253,32372.0506
2008-10-27 12:00:00,28.2,28.36,28.2,28.3,20175.53858429272,16.4311,16.5243,16.4311,16.4894,20175.5386
2008-10-27 12:05:00,28.3,28.46,28.23,28.42,23937.079676279493,16.4894,16.5826,16.4486,16.5593,23937.0797
2008-10-27 12:10:00,28.42,28.54,28.41,28.5,27812.60686196284,16.5593,16.6292,16.5535,16.6059,27812.6069
2008-10-27 12:15:00,28.49,28.49,28.28,28.31,19605.60811580987,16.6001,16.6001,16.4777,16.4952,19605.6081
2008-10-27 12:20:00,28.31,28.39,28.31,28.34,16641.969679699076,16.4952,16.5418,16.4952,16.5127,16641.9697
2008-10-27 12:25:00,28.35,28.5,28.26,28.28,32372.0506098256,16.5185,16.6059,16.4661,16.4777,32372.0506
2008-10-27 12:30:00,28.28,28.44,28.23,28.43,16641.969679699076,16.4777,16.5709,16.4486,16.5651,16641.9697
2008-10-27 12:35:00,28.42,28.45,28.36,28.42,15274.136555340248,16.5593,16.5768,16.5243,16.5593,15274.1366
2008-10-27 12:40:00,28.42,28.59,28.35,28.36,41718.91029294426,16.5593,16.6583,16.5185,16.5243,41718.9103
2008-10-27 12:45:00,28.37,28.43,28.27,28.39,27014.70420608686,16.5302,16.5651,16.4719,16.5418,27014.7042
2008-10-27 12:50:00,28.39,28.52,28.35,28.45,35563.661233329534,16.5418,16.6176,16.5185,16.5768,35563.6612
2008-10-27 12:55:00,28.43,28.46,28.38,28.45,22227.28827083096,16.5651,16.5826,16.536,16.5768,22227.2883
2008-10-27 13:00:00,28.44,28.46,28.34,28.42,26900.71811239029,16.5709,16.5826,16.5127,16.5593,26900.7181
2008-10-27 13:05:00,28.43,28.46,28.28,28.33,15616.094836429957,16.5651,16.5826,16.4777,16.5068,15616.0948
2008-10-27 13:10:00,28.35,28.38,28.27,28.3,22683.23264561724,16.5185,16.536,16.4719,16.4894,22683.2326
2008-10-27 13:15:00,28.29,28.35,28.25,28.3,27014.70420608686,16.4835,16.5185,16.4602,16.4894,27014.7042
2008-10-27 13:20:00,28.3,28.36,28.19,28.28,67707.739655762,16.4894,16.5243,16.4253,16.4777,67707.7397
2008-10-27 13:25:00,28.28,28.36,28.27,28.36,32941.98107830845,16.4777,16.5243,16.4719,16.5243,32941.9811
2008-10-27 13:30:00,28.36,28.45,28.32,28.41,33739.88373418443,16.5243,16.5768,16.501,16.5535,33739.8837
2008-10-27 13:35:00,28.41,28.42,28.36,28.4,19035.677647327026,16.5535,16.5593,16.5243,16.5476,19035.6776
2008-10-27 13:40:00,28.4,28.46,28.39,28.45,43086.74341730309,16.5476,16.5826,16.5418,16.5768,43086.7434
2008-10-27 13:45:00,28.44,28.45,28.34,28.39,49697.93685170409,16.5709,16.5768,16.5127,16.5418,49697.9369
2008-10-27 13:50:00,28.39,28.39,28.31,28.32,29294.42608001824,16.5418,16.5418,16.4952,16.501,29294.4261
2008-10-27 13:55:00,28.34,28.35,28.25,28.28,24848.968425852046,16.5127,16.5185,16.4602,16.4777,24848.9684
2008-10-27 14:00:00,28.3,28.35,28.09,28.21,63034.309814202665,16.4894,16.5185,16.367,16.4369,63034.3098
2008-10-27 14:05:00,28.21,28.24,28.11,28.16,90163.0001139861,16.4369,16.4544,16.3787,16.4078,90163.0001
2008-10-27 14:10:00,28.16,28.18,28.06,28.13,153767.2403966716,16.4078,16.4194,16.3495,16.3903,153767.2404
2008-10-27 14:15:00,28.13,28.14,27.93,27.93,143622.47805767696,16.3903,16.3961,16.2738,16.2738,143622.4781
2008-10-27 14:20:00,27.93,27.99,27.84,27.94,60298.64356548501,16.2738,16.3087,16.2213,16.2796,60298.6436
2008-10-27 14:25:00,27.95,27.95,27.79,27.81,45024.50701014476,16.2854,16.2854,16.1922,16.2039,45024.507
2008-10-27 14:30:00,27.8,27.82,27.71,27.71,80930.12652456401,16.198,16.2097,16.1456,16.1456,80930.1265
2008-10-27 14:35:00,27.7,27.86,27.7,27.78,39895.13279379916,16.1398,16.233,16.1398,16.1864,39895.1328
2008-10-27 14:40:00,27.77,27.95,27.72,27.87,37729.39701356435,16.1806,16.2854,16.1514,16.2388,37729.397
2008-10-27 14:45:00,27.88,27.92,27.8,27.8,34423.80029636384,16.2446,16.268,16.198,16.198,34423.8003
2008-10-27 14:50:00,27.81,27.85,27.68,27.84,50153.88122649037,16.2039,16.2272,16.1281,16.2213,50153.8812
2008-10-27 14:55:00,27.84,27.89,27.71,27.73,77282.5715262738,16.2213,16.2505,16.1456,16.1572,77282.5715
2008-10-27 15:00:00,27.73,27.85,27.7,27.76,40579.04935597857,16.1572,16.2272,16.1398,16.1747,40579.0494
2008-10-27 15:05:00,27.78,27.89,27.75,27.89,59842.69919069874,16.1864,16.2505,16.1689,16.2505,59842.6992
2008-10-27 15:10:00,27.89,28.03,27.89,28.0,59044.79653482275,16.2505,16.332,16.2505,16.3146,59044.7965
2008-10-27 15:15:00,28.01,28.08,27.85,27.87,75002.84965234241,16.3204,16.3612,16.2272,16.2388,75002.8497
2008-10-27 15:20:00,27.89,27.98,27.77,27.78,69303.54496751397,16.2505,16.3029,16.1806,16.1864,69303.545
2008-10-27 15:25:00,27.78,27.89,27.7,27.89,54941.29716174627,16.1864,16.2505,16.1398,16.2505,54941.2972
2008-10-27 15:30:00,27.91,27.95,27.85,27.92,87883.27824005471,16.2621,16.2854,16.2272,16.268,87883.2782
2008-10-27 15:35:00,27.92,27.96,27.76,27.85,95748.31870511796,16.268,16.2913,16.1747,16.2272,95748.3187
2008-10-27 15:40:00,27.86,27.94,27.82,27.84,68277.67012424485,16.233,16.2796,16.2097,16.2213,68277.6701
2008-10-27 15:45:00,27.84,27.84,27.72,27.84,78194.46027584634,16.2213,16.2213,16.1514,16.2213,78194.4603
2008-10-27 15:50:00,27.84,27.84,27.55,27.55,113644.13541547932,16.2213,16.2213,16.0524,16.0524,113644.1354
2008-10-27 15:55:00,27.55,27.56,27.19,27.25,212356.09255670808,16.0524,16.0582,15.8426,15.8776,212356.0926
2008-10-28 09:30:00,27.78,28.32,27.63,28.0,39667.16060640602,16.1864,16.501,16.099,16.3146,39667.1606
2008-10-28 09:35:00,28.0,28.04,27.55,27.81,26102.815456514305,16.3146,16.3379,16.0524,16.2039,26102.8155
2008-10-28 09:40:00,27.84,27.9,27.61,27.77,39439.18841901288,16.2213,16.2563,16.0873,16.1806,39439.1884
2008-10-28 09:45:00,27.78,28.05,27.77,27.99,41604.92419924769,16.1864,16.3437,16.1806,16.3087,41604.9242
2008-10-28 09:50:00,27.98,28.11,27.95,28.09,51635.70044454576,16.3029,16.3787,16.2854,16.367,51635.7004
2008-10-28 09:55:00,28.07,28.09,27.87,27.9,44796.53482275162,16.3554,16.367,16.2388,16.2563,44796.5348
2008-10-28 10:00:00,27.88,27.9,27.6,27.73,44796.53482275162,16.2446,16.2563,16.0815,16.1572,44796.5348
2008-10-28 10:05:00,27.71,27.84,27.59,27.63,48558.0759147384,16.1456,16.2213,16.0757,16.099,48558.0759
2008-10-28 10:10:00,27.63,27.92,27.63,27.86,36931.49435768836,16.099,16.268,16.099,16.233,36931.4944
2008-10-28 10:15:00,27.87,27.87,27.65,27.78,32941.98107830845,16.2388,16.2388,16.1106,16.1864,32941.9811
2008-10-28 10:20:00,27.78,27.84,27.77,27.8,36589.536076598655,16.1864,16.2213,16.1806,16.198,36589.5361
2008-10-28 10:25:00,27.82,27.91,27.78,27.83,39439.18841901288,16.2097,16.2621,16.1864,16.2155,39439.1884
2008-10-28 10:30:00,27.79,27.84,27.65,27.84,36361.56388920552,16.1922,16.2213,16.1106,16.2213,36361.5639
2008-10-28 10:35:00,27.84,27.89,27.78,27.78,36817.5082639918,16.2213,16.2505,16.1864,16.1864,36817.5083
2008-10-28 10:40:00,27.78,27.79,27.69,27.77,28496.52342414225,16.1864,16.1922,16.1339,16.1806,28496.5234
2008-10-28 10:45:00,27.78,27.78,27.63,27.64,57790.94950416049,16.1864,16.1864,16.099,16.1048,57790.9495
2008-10-28 10:50:00,27.65,27.69,27.49,27.49,46392.34013450359,16.1106,16.1339,16.0174,16.0174,46392.3401
2008-10-28 10:55:00,27.51,27.55,27.39,27.46,49355.97857061439,16.0291,16.0524,15.9591,15.9999,49355.9786
2008-10-28 11:00:00,27.47,27.57,27.45,27.53,20289.524677989284,16.0058,16.064,15.9941,16.0407,20289.5247
2008-10-28 11:05:00,27.53,27.56,27.33,27.35,44910.52091644819,16.0407,16.0582,15.9242,15.9358,44910.5209
2008-10-28 11:10:00,27.38,27.43,27.24,27.41,56765.07466089137,15.9533,15.9824,15.8717,15.9708,56765.0747
2008-10-28 11:15:00,27.42,27.47,27.38,27.44,21885.32998974125,15.9766,16.0058,15.9533,15.9883,21885.33
2008-10-28 11:20:00,27.43,27.49,27.38,27.4,29864.356548501084,15.9824,16.0174,15.9533,15.965,29864.3565
2008-10-28 11:25:00,27.38,27.44,27.34,27.44,40807.02154337171,15.9533,15.9883,15.93,15.9883,40807.0215
2008-10-28 11:30:00,27.44,27.56,27.44,27.49,72723.12777841103,15.9883,16.0582,15.9883,16.0174,72723.1278
2008-10-28 11:35:00,27.49,27.52,27.46,27.48,53345.4918499943,16.0174,16.0349,15.9999,16.0116,53345.4918
2008-10-28 11:40:00,27.48,27.57,27.39,27.46,65200.04559443748,16.0116,16.064,15.9591,15.9999,65200.0456
2008-10-28 11:45:00,27.47,27.49,27.4,27.46,28040.57904935598,16.0058,16.0174,15.965,15.9999,28040.579
2008-10-28 11:50:00,27.44,27.45,27.39,27.44,38755.27185683347,15.9883,15.9941,15.9591,15.9883,38755.2719
2008-10-28 11:55:00,27.44,27.47,27.38,27.41,51977.65872563548,15.9883,16.0058,15.9533,15.9708,51977.6587
2008-10-28 12:00:00,27.41,27.44,27.37,27.43,23139.17702040352,15.9708,15.9883,15.9475,15.9824,23139.177
2008-10-28 12:05:00,27.42,27.45,27.38,27.45,30320.30092328736,15.9766,15.9941,15.9533,15.9941,30320.3009
2008-10-28 12:10:00,27.47,27.52,27.44,27.52,25760.8571754246,16.0058,16.0349,15.9883,16.0349,25760.8572
2008-10-28 12:15:00,27.5,27.56,27.46,27.56,36931.49435768836,16.0232,16.0582,15.9999,16.0582,36931.4944
2008-10-28 12:20:00,27.55,27.56,27.49,27.56,26216.80155021088,16.0524,16.0582,16.0174,16.0582,26216.8016
2008-10-28 12:25:00,27.55,27.56,27.5,27.52,18579.73327254075,16.0524,16.0582,16.0232,16.0349,18579.7333
2008-10-28 12:30:00,27.52,27.54,27.38,27.41,96090.27698620768,16.0349,16.0465,15.9533,15.9708,96090.277
2008-10-28 12:35:00,27.42,27.46,27.37,27.39,37615.410919867776,15.9766,15.9999,15.9475,15.9591,37615.4109
2008-10-28 12:40:00,27.39,27.56,27.37,27.53,35905.61951441924,15.9591,16.0582,15.9475,16.0407,35905.6195
2008-10-28 12:45:00,27.55,27.65,27.54,27.59,30434.28701698393,16.0524,16.1106,16.0465,16.0757,30434.287
2008-10-28 12:50:00,27.6,27.65,27.55,27.57,25190.926706941755,16.0815,16.1106,16.0524,16.064,25190.9267
2008-10-28 12:55:00,27.56,27.65,27.53,27.59,31688.13404764619,16.0582,16.1106,16.0407,16.0757,31688.134
2008-10-28 13:00:00,27.59,27.72,27.58,27.72,47076.256696683005,16.0757,16.1514,16.0698,16.1514,47076.2567
2008-10-28 13:05:00,27.7,27.87,27.7,27.87,41832.89638664083,16.1398,16.2388,16.1398,16.2388,41832.8964
2008-10-28 13:10:00,27.87,27.95,27.86,27.88,51749.686538242335,16.2388,16.2854,16.233,16.2446,51749.6865
2008-10-28 13:15:00,27.88,27.89,27.81,27.83,17439.87233557506,16.2446,16.2505,16.2039,16.2155,17439.8723
2008-10-28 13:20:00,27.84,27.94,27.83,27.9,12652.45640031916,16.2213,16.2796,16.2155,16.2563,12652.4564
2008-10-28 13:25:00,27.88,27.89,27.8,27.88,19947.56639689958,16.2446,16.2505,16.198,16.2446,19947.5664
2008-10-28 13:30:00,27.88,27.9,27.79,27.84,19035.677647327026,16.2446,16.2563,16.1922,16.2213,19035.6776
2008-10-28 13:35:00,27.84,27.84,27.71,27.73,17553.85842927163,16.2213,16.2213,16.1456,16.1572,17553.8584
2008-10-28 13:40:00,27.73,27.79,27.73,27.78,26558.75983130058,16.1572,16.1922,16.1572,16.1864,26558.7598
2008-10-28 13:45:00,27.78,27.82,27.76,27.78,26444.773737604013,16.1864,16.2097,16.1747,16.1864,26444.7737
2008-10-28 13:50:00,27.77,27.77,27.63,27.71,24393.02405106577,16.1806,16.1806,16.099,16.1456,24393.0241
2008-10-28 13:55:00,27.71,27.71,27.57,27.63,21999.31608343782,16.1456,16.1456,16.064,16.099,21999.3161
2008-10-28 14:00:00,27.62,27.69,27.6,27.65,19491.6220221133,16.0932,16.1339,16.0815,16.1106,19491.622
2008-10-28 14:05:00,27.63,27.71,27.63,27.63,18123.788897754475,16.099,16.1456,16.099,16.099,18123.7889
2008-10-28 14:10:00,27.64,27.89,27.63,27.87,34423.80029636384,16.1048,16.2505,16.099,16.2388,34423.8003
2008-10-28 14:15:00,27.89,27.92,27.85,27.89,16983.927960788784,16.2505,16.268,16.2272,16.2505,16983.928
2008-10-28 14:20:00,27.88,28.03,27.85,28.03,22911.20483301037,16.2446,16.332,16.2272,16.332,22911.2048
2008-10-28 14:25:00,28.01,28.08,27.97,28.07,33511.91154679129,16.3204,16.3612,16.2971,16.3554,33511.9115
2008-10-28 14:30:00,28.08,28.28,28.08,28.23,44226.60435426878,16.3612,16.4777,16.3612,16.4486,44226.6044
2008-10-28 14:35:00,28.23,28.25,28.18,28.22,63718.22637638208,16.4486,16.4602,16.4194,16.4428,63718.2264
2008-10-28 14:40:00,28.22,28.44,28.16,28.41,62122.421064630114,16.4428,16.5709,16.4078,16.5535,62122.4211
2008-10-28 14:45:00,28.42,28.52,28.41,28.5,59728.71309700217,16.5593,16.6176,16.5535,16.6059,59728.7131
2008-10-28 14:50:00,28.5,28.65,28.49,28.65,87427.33386526843,16.6059,16.6933,16.6001,16.6933,87427.3339
2008-10-28 14:55:00,28.67,28.78,28.6,28.63,54257.38059956685,16.705,16.769,16.6642,16.6816,54257.3806
2008-10-28 15:00:00,28.64,28.73,28.62,28.71,46392.34013450359,16.6875,16.7399,16.6758,16.7283,46392.3401
2008-10-28 15:05:00,28.72,28.72,28.51,28.53,48216.1176336487,16.7341,16.7341,16.6117,16.6234,48216.1176
2008-10-28 15:10:00,28.54,28.71,28.53,28.65,68505.64231163797,16.6292,16.7283,16.6234,16.6933,68505.6423
2008-10-28 15:15:00,28.65,28.85,28.57,28.81,59386.754815912456,16.6933,16.8098,16.6467,16.7865,59386.7548
2008-10-28 15:20:00,28.82,29.14,28.82,29.13,122649.03681750828,16.7924,16.9788,16.7924,16.973,122649.0368
2008-10-28 15:25:00,29.1,29.24,29.03,29.21,81728.02918043999,16.9555,17.0371,16.9147,17.0196,81728.0292
2008-10-28 15:30:00,29.21,29.31,29.07,29.3,146244.15821269806,17.0196,17.0779,16.938,17.072,146244.1582
2008-10-28 15:35:00,29.31,29.69,29.26,29.66,154679.12914624417,17.0779,17.2993,17.0487,17.2818,154679.1291
2008-10-28 15:40:00,29.64,29.69,29.52,29.68,133135.7574375926,17.2701,17.2993,17.2002,17.2934,133135.7574
2008-10-28 15:45:00,29.67,29.69,29.54,29.66,126296.59181579849,17.2876,17.2993,17.2119,17.2818,126296.5918
2008-10-28 15:50:00,29.67,29.94,29.67,29.84,146016.18602530492,17.2876,17.4449,17.2876,17.3867,146016.186
2008-10-28 15:55:00,29.84,30.71,29.82,30.62,351533.11296021886,17.3867,17.8936,17.375,17.8411,351533.113
2008-10-29 09:30:00,30.87,30.92,30.24,30.79,58702.83825373305,17.9868,18.0159,17.6197,17.9402,58702.8383
2008-10-29 09:35:00,30.78,30.87,30.58,30.68,32258.06451612904,17.9344,17.9868,17.8178,17.8761,32258.0645
2008-10-29 09:40:00,30.67,30.72,30.38,30.58,46392.34013450359,17.8703,17.8994,17.7013,17.8178,46392.3401
2008-10-29 09:45:00,30.59,30.59,30.32,30.43,34993.73076484669,17.8237,17.8237,17.6663,17.7304,34993.7308
2008-10-29 09:50:00,30.46,30.46,30.16,30.17,22227.28827083096,17.7479,17.7479,17.5731,17.5789,22227.2883
2008-10-29 09:55:00,30.17,30.27,30.04,30.04,28268.55123674912,17.5789,17.6372,17.5032,17.5032,28268.5512
2008-10-29 10:00:00,30.0,30.18,29.96,30.14,33397.92545309472,17.4799,17.5848,17.4566,17.5615,33397.9255
2008-10-29 10:05:00,30.14,30.38,30.08,30.33,29636.384361107943,17.5615,17.7013,17.5265,17.6722,29636.3844
2008-10-29 10:10:00,30.33,30.33,30.14,30.31,14476.233899464263,17.6722,17.6722,17.5615,17.6605,14476.2339
2008-10-29 10:15:00,30.33,30.47,30.28,30.35,27926.59295565941,17.6722,17.7537,17.643,17.6838,27926.593
2008-10-29 10:20:00,30.34,30.39,30.28,30.3,23139.17702040352,17.678,17.7071,17.643,17.6547,23139.177
2008-10-29 10:25:00,30.31,30.43,30.31,30.35,21999.31608343782,17.6605,17.7304,17.6605,17.6838,21999.3161
2008-10-29 10:30:00,30.35,30.42,30.27,30.37,27926.59295565941,17.6838,17.7246,17.6372,17.6955,27926.593
2008-10-29 10:35:00,30.35,30.37,30.08,30.09,17211.90014818192,17.6838,17.6955,17.5265,17.5323,17211.9001
2008-10-29 10:40:00,30.08,30.1,30.06,30.07,25076.940613245184,17.5265,17.5382,17.5149,17.5207,25076.9406
2008-10-29 10:45:00,30.05,30.06,29.92,29.98,35905.61951441924,17.509,17.5149,17.4333,17.4682,35905.6195
2008-10-29 10:50:00,29.97,30.08,29.85,29.85,27926.59295565941,17.4624,17.5265,17.3925,17.3925,27926.593
2008-10-29 10:55:00,29.85,29.89,29.76,29.78,44568.56263535849,17.3925,17.4158,17.3401,17.3517,44568.5626
2008-10-29 11:00:00,29.79,29.85,29.76,29.82,26444.773737604013,17.3575,17.3925,17.3401,17.375,26444.7737
2008-10-29 11:05:00,29.81,29.9,29.78,29.82,26102.815456514305,17.3692,17.4216,17.3517,17.375,26102.8155
2008-10-29 11:10:00,29.82,29.85,29.71,29.85,28040.57904935598,17.375,17.3925,17.3109,17.3925,28040.579
2008-10-29 11:15:00,29.84,29.99,29.77,29.96,27356.662487176563,17.3867,17.4741,17.3459,17.4566,27356.6625
2008-10-29 11:20:00,29.99,30.01,29.92,29.99,18465.74717884418,17.4741,17.4857,17.4333,17.4741,18465.7472
2008-10-29 11:25:00,29.98,29.98,29.82,29.89,15730.080930126524,17.4682,17.4682,17.375,17.4158,15730.0809
2008-10-29 11:30:00,29.89,29.94,29.84,29.88,23367.14920779665,17.4158,17.4449,17.3867,17.41,23367.1492
2008-10-29 11:35:00,29.9,29.94,29.83,29.87,18123.788897754475,17.4216,17.4449,17.3808,17.4041,18123.7889
2008-10-29 11:40:00,29.86,29.87,29.84,29.87,15730.080930126524,17.3983,17.4041,17.3867,17.4041,15730.0809
2008-10-29 11:45:00,29.86,29.97,29.82,29.91,25418.89889433489,17.3983,17.4624,17.375,17.4275,25418.8989
2008-10-29 11:50:00,29.9,29.92,29.85,29.87,11056.651088567194,17.4216,17.4333,17.3925,17.4041,11056.6511
2008-10-29 11:55:00,29.89,29.91,29.83,29.86,16413.997492305938,17.4158,17.4275,17.3808,17.3983,16413.9975
2008-10-29 12:00:00,29.86,29.88,29.85,29.88,12652.45640031916,17.3983,17.41,17.3925,17.41,12652.4564
2008-10-29 12:05:00,29.87,29.89,29.84,29.85,7523.082183973555,17.4041,17.4158,17.3867,17.3925,7523.0822
2008-10-29 12:10:00,29.85,29.85,29.82,29.82,10600.70671378092,17.3925,17.3925,17.375,17.375,10600.7067
2008-10-29 12:15:00,29.8,29.8,29.66,29.71,19719.59420950644,17.3634,17.3634,17.2818,17.3109,19719.5942
2008-10-29 12:20:00,29.71,29.78,29.7,29.78,15274.136555340248,17.3109,17.3517,17.3051,17.3517,15274.1366
2008-10-29 12:25:00,29.78,29.85,29.78,29.83,18807.705459933888,17.3517,17.3925,17.3517,17.3808,18807.7055
2008-10-29 12:30:00,29.83,29.99,29.83,29.97,35335.68904593639,17.3808,17.4741,17.3808,17.4624,35335.689
2008-10-29 12:35:00,29.97,30.07,29.96,29.99,33397.92545309472,17.4624,17.5207,17.4566,17.4741,33397.9255
2008-10-29 12:40:00,29.99,30.03,29.92,29.92,33739.88373418443,17.4741,17.4974,17.4333,17.4333,33739.8837
2008-10-29 12:45:00,29.92,29.92,29.87,29.91,12310.498119229454,17.4333,17.4333,17.4041,17.4275,12310.4981
2008-10-29 12:50:00,29.92,29.95,29.86,29.86,7751.054371366693,17.4333,17.4508,17.3983,17.3983,7751.0544
2008-10-29 12:55:00,29.85,29.92,29.78,29.79,24051.065769976063,17.3925,17.4333,17.3517,17.3575,24051.0658
2008-10-29 13:00:00,29.79,29.83,29.72,29.74,18237.77499145104,17.3575,17.3808,17.3167,17.3284,18237.775
2008-10-29 13:05:00,29.75,29.78,29.7,29.72,13222.386868802008,17.3342,17.3517,17.3051,17.3167,13222.3869
2008-10-29 13:10:00,29.72,29.74,29.67,29.67,12310.498119229454,17.3167,17.3284,17.2876,17.2876,12310.4981
2008-10-29 13:15:00,29.7,29.71,29.64,29.65,15388.122649036815,17.3051,17.3109,17.2701,17.276,15388.1226
2008-10-29 13:20:00,29.65,29.71,29.57,29.69,73862.98871537672,17.276,17.3109,17.2293,17.2993,73862.9887
2008-10-29 13:25:00,29.68,29.74,29.66,29.71,28952.46779892853,17.2934,17.3284,17.2818,17.3109,28952.4678
2008-10-29 13:30:00,29.71,29.79,29.71,29.79,40921.00763706828,17.3109,17.3575,17.3109,17.3575,40921.0076
2008-10-29 13:35:00,29.79,29.84,29.74,29.75,22911.20483301037,17.3575,17.3867,17.3284,17.3342,22911.2048
2008-10-29 13:40:00,29.75,29.81,29.71,29.71,17325.886241878492,17.3342,17.3692,17.3109,17.3109,17325.8862
2008-10-29 13:45:00,29.73,29.77,29.72,29.72,12196.512025532886,17.3226,17.3459,17.3167,17.3167,12196.512
2008-10-29 13:50:00,29.72,29.8,29.71,29.8,19149.6637410236,17.3167,17.3634,17.3109,17.3634,19149.6637
2008-10-29 13:55:00,29.81,29.81,29.66,29.68,18807.705459933888,17.3692,17.3692,17.2818,17.2934,18807.7055
2008-10-29 14:00:00,29.68,29.84,29.68,29.84,49811.92294540066,17.2934,17.3867,17.2934,17.3867,49811.9229
2008-10-29 14:05:00,29.83,29.91,29.81,29.83,69075.57278012083,17.3808,17.4275,17.3692,17.3808,69075.5728
2008-10-29 14:10:00,29.83,29.92,29.81,29.89,37387.43873247464,17.3808,17.4333,17.3692,17.4158,37387.4387
2008-10-29 14:15:00,29.89,29.91,29.62,29.76,94722.44386184883,17.4158,17.4275,17.2585,17.3401,94722.4439
2008-10-29 14:20:00,29.73,29.92,29.42,29.54,58132.9077852502,17.3226,17.4333,17.1419,17.2119,58132.9078
2008-10-29 14:25:00,29.53,29.68,29.42,29.59,57221.01903567765,17.206,17.2934,17.1419,17.241,57221.019
2008-10-29 14:30:00,29.57,29.62,29.28,29.34,37957.36920095748,17.2293,17.2585,17.0604,17.0953,37957.3692
2008-10-29 14:35:00,29.34,29.59,29.34,29.59,33283.93935939815,17.0953,17.241,17.0953,17.241,33283.9394
2008-10-29 14:40:00,29.62,29.78,29.62,29.66,32144.078422432463,17.2585,17.3517,17.2585,17.2818,32144.0784
2008-10-29 14:45:00,29.68,29.83,29.62,29.8,23595.121395189788,17.2934,17.3808,17.2585,17.3634,23595.1214
2008-10-29 14:50:00,29.78,29.78,29.53,29.55,37159.4665450815,17.3517,17.3517,17.206,17.2177,37159.4665
2008-10-29 14:55:00,29.55,29.77,29.54,29.69,32600.02279721874,17.2177,17.3459,17.2119,17.2993,32600.0228
2008-10-29 15:00:00,29.65,29.71,29.52,29.58,39211.21623161974,17.276,17.3109,17.2002,17.2352,39211.2162
2008-10-29 15:05:00,29.56,29.78,29.53,29.72,59842.69919069874,17.2235,17.3517,17.206,17.3167,59842.6992
2008-10-29 15:10:00,29.72,29.85,29.64,29.84,68847.60059272769,17.3167,17.3925,17.2701,17.3867,68847.6006
2008-10-29 15:15:00,29.83,30.07,29.78,30.07,58474.86606633991,17.3808,17.5207,17.3517,17.5207,58474.8661
2008-10-29 15:20:00,30.14,30.35,30.13,30.29,44796.53482275162,17.5615,17.6838,17.5556,17.6489,44796.5348
2008-10-29 15:25:00,30.28,30.4,30.15,30.15,74432.91918385957,17.643,17.713,17.5673,17.5673,74432.9192
2008-10-29 15:30:00,30.14,30.25,29.86,29.87,151031.57414795394,17.5615,17.6256,17.3983,17.4041,151031.5741
2008-10-29 15:35:00,29.85,29.98,29.76,29.82,81728.02918043999,17.3925,17.4682,17.3401,17.375,81728.0292
2008-10-29 15:40:00,29.82,29.91,29.74,29.76,130742.04946996468,17.375,17.4275,17.3284,17.3401,130742.0495
2008-10-29 15:45:00,29.75,29.85,29.7,29.72,186025.30491280064,17.3342,17.3925,17.3051,17.3167,186025.3049
2008-10-29 15:50:00,29.72,29.77,29.38,29.41,216003.6475549983,17.3167,17.3459,17.1186,17.1361,216003.6476
2008-10-29 15:55:00,29.4,29.43,29.0,29.09,358144.30639461987,17.1303,17.1478,16.8972,16.9497,358144.3064
2008-10-30 09:30:00,30.07,30.53,29.87,30.08,44340.59044796535,17.5207,17.7887,17.4041,17.5265,44340.5904
2008-10-30 09:35:00,30.07,30.07,29.92,30.0,23025.190926706942,17.5207,17.5207,17.4333,17.4799,23025.1909
2008-10-30 09:40:00,29.98,30.37,29.98,30.29,37273.45263877807,17.4682,17.6955,17.4682,17.6489,37273.4526
2008-10-30 09:45:00,30.28,30.49,30.28,30.35,32600.02279721874,17.643,17.7654,17.643,17.6838,32600.0228
2008-10-30 09:50:00,30.35,30.35,30.08,30.15,32714.00889091531,17.6838,17.6838,17.5265,17.5673,32714.0089
2008-10-30 09:55:00,30.13,30.19,30.06,30.16,33625.89764048786,17.5556,17.5906,17.5149,17.5731,33625.8976
2008-10-30 10:00:00,30.16,30.27,30.13,30.25,46848.28450928986,17.5731,17.6372,17.5556,17.6256,46848.2845
2008-10-30 10:05:00,30.27,30.49,30.27,30.36,45366.46529123447,17.6372,17.7654,17.6372,17.6897,45366.4653
2008-10-30 10:10:00,30.4,30.48,30.21,30.22,27470.64858087313,17.713,17.7596,17.6023,17.6081,27470.6486
2008-10-30 10:15:00,30.22,30.28,30.1,30.1,12766.44249401573,17.6081,17.643,17.5382,17.5382,12766.4425
2008-10-30 10:20:00,30.11,30.21,30.1,30.1,18807.705459933888,17.544,17.6023,17.5382,17.5382,18807.7055
2008-10-30 10:25:00,30.12,30.17,30.07,30.07,26900.71811239029,17.5498,17.5789,17.5207,17.5207,26900.7181
2008-10-30 10:30:00,30.08,30.2,30.06,30.16,16983.927960788784,17.5265,17.5964,17.5149,17.5731,16983.928
2008-10-30 10:35:00,30.16,30.21,30.0,30.03,33055.96717200502,17.5731,17.6023,17.4799,17.4974,33055.9672
2008-10-30 10:40:00,30.03,30.08,29.77,29.8,34195.82810897071,17.4974,17.5265,17.3459,17.3634,34195.8281
2008-10-30 10:45:00,29.8,29.88,29.77,29.82,15730.080930126524,17.3634,17.41,17.3459,17.375,15730.0809
2008-10-30 10:50:00,29.82,29.92,29.8,29.89,13906.30343098142,17.375,17.4333,17.3634,17.4158,13906.3034
2008-10-30 10:55:00,29.9,29.93,29.83,29.84,25874.843269121167,17.4216,17.4391,17.3808,17.3867,25874.8433
2008-10-30 11:00:00,29.83,29.95,29.83,29.89,27584.634674569705,17.3808,17.4508,17.3808,17.4158,27584.6347
2008-10-30 11:05:00,29.91,29.91,29.81,29.85,31118.203579163343,17.4275,17.4275,17.3692,17.3925,31118.2036
2008-10-30 11:10:00,29.85,29.87,29.78,29.82,19377.635928416734,17.3925,17.4041,17.3517,17.375,19377.6359
2008-10-30 11:15:00,29.83,29.85,29.62,29.7,21315.399521258405,17.3808,17.3925,17.2585,17.3051,21315.3995
2008-10-30 11:20:00,29.7,29.73,29.62,29.63,18465.74717884418,17.3051,17.3226,17.2585,17.2643,18465.7472
2008-10-30 11:25:00,29.62,29.62,29.53,29.57,16527.98358600251,17.2585,17.2585,17.206,17.2293,16527.9836
2008-10-30 11:30:00,29.59,29.69,29.53,29.57,31688.13404764619,17.241,17.2993,17.206,17.2293,31688.134
2008-10-30 11:35:00,29.56,29.57,29.49,29.54,32600.02279721874,17.2235,17.2293,17.1827,17.2119,32600.0228
2008-10-30 11:40:00,29.56,29.64,29.51,29.64,19035.677647327026,17.2235,17.2701,17.1944,17.2701,19035.6776
2008-10-30 11:45:00,29.64,29.64,29.43,29.51,21771.343896044684,17.2701,17.2701,17.1478,17.1944,21771.3439
2008-10-30 11:50:00,29.5,29.51,29.44,29.48,38299.32748204719,17.1886,17.1944,17.1536,17.1769,38299.3275
2008-10-30 11:55:00,29.47,29.55,29.42,29.49,24962.954519548617,17.1711,17.2177,17.1419,17.1827,24962.9545
2008-10-30 12:00:00,29.48,29.65,29.47,29.64,22341.27436452753,17.1769,17.276,17.1711,17.2701,22341.2744
2008-10-30 12:05:00,29.63,29.67,29.57,29.66,28268.55123674912,17.2643,17.2876,17.2293,17.2818,28268.5512
2008-10-30 12:10:00,29.66,29.68,29.55,29.6,32941.98107830845,17.2818,17.2934,17.2177,17.2468,32941.9811
2008-10-30 12:15:00,29.59,29.59,29.47,29.52,18465.74717884418,17.241,17.241,17.1711,17.2002,18465.7472
2008-10-30 12:20:00,29.5,29.57,29.5,29.51,8434.970933546107,17.1886,17.2293,17.1886,17.1944,8434.9709
2008-10-30 12:25:00,29.52,29.54,29.42,29.46,12880.428587712298,17.2002,17.2119,17.1419,17.1653,12880.4286
2008-10-30 12:30:00,29.47,29.71,29.44,29.71,18237.77499145104,17.1711,17.3109,17.1536,17.3109,18237.775
2008-10-30 12:35:00,29.68,29.68,29.54,29.54,26102.815456514305,17.2934,17.2934,17.2119,17.2119,26102.8155
2008-10-30 12:40:00,29.55,29.6,29.44,29.5,23481.135301493217,17.2177,17.2468,17.1536,17.1886,23481.1353
2008-10-30 12:45:00,29.5,29.59,29.49,29.56,19377.635928416734,17.1886,17.241,17.1827,17.2235,19377.6359
2008-10-30 12:50:00,29.56,29.56,29.47,29.54,23823.09358258293,17.2235,17.2235,17.1711,17.2119,23823.0936
2008-10-30 12:55:00,29.55,29.55,29.36,29.38,25874.843269121167,17.2177,17.2177,17.107,17.1186,25874.8433
2008-10-30 13:00:00,29.37,29.47,29.32,29.47,14590.219993160834,17.1128,17.1711,17.0837,17.1711,14590.22
2008-10-30 13:05:00,29.45,29.55,29.41,29.55,16300.01139860937,17.1594,17.2177,17.1361,17.2177,16300.0114
2008-10-30 13:10:00,29.58,29.6,29.51,29.55,25304.91280063832,17.2352,17.2468,17.1944,17.2177,25304.9128
2008-10-30 13:15:00,29.56,29.66,29.5,29.66,35107.71685854326,17.2235,17.2818,17.1886,17.2818,35107.7169
2008-10-30 13:20:00,29.67,29.71,29.6,29.62,18693.71936623732,17.2876,17.3109,17.2468,17.2585,18693.7194
2008-10-30 13:25:00,29.62,29.63,29.51,29.52,14704.206086857404,17.2585,17.2643,17.1944,17.2002,14704.2061
2008-10-30 13:30:00,29.53,29.55,29.5,29.54,10942.664994870624,17.206,17.2177,17.1886,17.2119,10942.665
2008-10-30 13:35:00,29.55,29.63,29.55,29.57,39895.13279379916,17.2177,17.2643,17.2177,17.2293,39895.1328
2008-10-30 13:40:00,29.57,29.58,29.39,29.41,27926.59295565941,17.2293,17.2352,17.1245,17.1361,27926.593
2008-10-30 13:45:00,29.41,29.47,29.41,29.47,11512.595463353471,17.1361,17.1711,17.1361,17.1711,11512.5955
2008-10-30 13:50:00,29.46,29.61,29.46,29.57,18579.73327254075,17.1653,17.2527,17.1653,17.2293,18579.7333
2008-10-30 13:55:00,29.57,29.63,29.56,29.57,44910.52091644819,17.2293,17.2643,17.2235,17.2293,44910.5209
2008-10-30 14:00:00,29.56,29.62,29.55,29.57,32258.06451612904,17.2235,17.2585,17.2177,17.2293,32258.0645
2008-10-30 14:05:00,29.57,29.64,29.54,29.57,58360.879972643335,17.2293,17.2701,17.2119,17.2293,58360.88
2008-10-30 14:10:00,29.57,29.65,29.56,29.64,19149.6637410236,17.2293,17.276,17.2235,17.2701,19149.6637
2008-10-30 14:15:00,29.64,29.65,29.53,29.58,35107.71685854326,17.2701,17.276,17.206,17.2352,35107.7169
2008-10-30 14:20:00,29.59,29.7,29.49,29.66,52433.60310042175,17.241,17.3051,17.1827,17.2818,52433.6031
2008-10-30 14:25:00,29.67,29.71,29.61,29.64,44226.60435426878,17.2876,17.3109,17.2527,17.2701,44226.6044
2008-10-30 14:30:00,29.64,29.66,29.51,29.64,36817.5082639918,17.2701,17.2818,17.1944,17.2701,36817.5083
2008-10-30 14:35:00,29.64,29.75,29.59,29.62,27926.59295565941,17.2701,17.3342,17.241,17.2585,27926.593
2008-10-30 14:40:00,29.61,29.66,29.45,29.47,39211.21623161974,17.2527,17.2818,17.1594,17.1711,39211.2162
2008-10-30 14:45:00,29.48,29.6,29.43,29.6,36931.49435768836,17.1769,17.2468,17.1478,17.2468,36931.4944
2008-10-30 14:50:00,29.63,29.63,29.47,29.5,47190.242790379576,17.2643,17.2643,17.1711,17.1886,47190.2428
2008-10-30 14:55:00,29.5,29.53,29.42,29.49,34537.78639006041,17.1886,17.206,17.1419,17.1827,34537.7864
2008-10-30 15:00:00,29.49,29.52,29.38,29.48,49014.02028952468,17.1827,17.2002,17.1186,17.1769,49014.0203
2008-10-30 15:05:00,29.47,29.64,29.43,29.55,51407.72825715263,17.1711,17.2701,17.1478,17.2177,51407.7283
2008-10-30 15:10:00,29.55,29.58,29.42,29.44,60184.65747178844,17.2177,17.2352,17.1419,17.1536,60184.6575
2008-10-30 15:15:00,29.43,29.43,29.22,29.24,70215.43371708652,17.1478,17.1478,17.0254,17.0371,70215.4337
2008-10-30 15:20:00,29.24,29.37,29.14,29.37,71469.28074774878,17.0371,17.1128,16.9788,17.1128,71469.2807
2008-10-30 15:25:00,29.36,29.39,29.24,29.32,81728.02918043999,17.107,17.1245,17.0371,17.0837,81728.0292
2008-10-30 15:30:00,29.36,29.39,29.04,29.13,111820.3579163342,17.107,17.1245,16.9205,16.973,111820.3579
2008-10-30 15:35:00,29.14,29.22,29.0,29.12,112048.33010372736,16.9788,17.0254,16.8972,16.9671,112048.3301
2008-10-30 15:40:00,29.13,29.28,28.95,28.96,143964.43633876668,16.973,17.0604,16.8681,16.8739,143964.4363
2008-10-30 15:45:00,28.97,29.1,28.94,29.02,181579.8472586345,16.8797,16.9555,16.8623,16.9089,181579.8473
2008-10-30 15:50:00,29.01,29.13,28.89,29.1,143280.51977658726,16.9031,16.973,16.8331,16.9555,143280.5198
2008-10-30 15:55:00,29.09,29.21,28.78,28.9,349709.33546107373,16.9497,17.0196,16.769,16.839,349709.3355
2008-10-31 09:30:00,29.07,29.28,28.51,29.25,55511.22763022912,16.938,17.0604,16.6117,17.0429,55511.2276
2008-10-31 09:35:00,29.29,29.38,28.94,29.06,36361.56388920552,17.0662,17.1186,16.8623,16.9322,36361.5639
2008-10-31 09:40:00,29.04,29.38,28.93,29.35,51065.76997606292,16.9205,17.1186,16.8564,17.1012,51065.77
2008-10-31 09:45:00,29.35,29.46,29.21,29.34,72609.14168471447,17.1012,17.1653,17.0196,17.0953,72609.1417
2008-10-31 09:50:00,29.33,29.55,29.28,29.55,45138.49310384133,17.0895,17.2177,17.0604,17.2177,45138.4931
2008-10-31 09:55:00,29.55,29.64,29.42,29.57,38641.2857631369,17.2177,17.2701,17.1419,17.2293,38641.2858
2008-10-31 10:00:00,29.56,29.79,29.56,29.68,35905.61951441924,17.2235,17.3575,17.2235,17.2934,35905.6195
2008-10-31 10:05:00,29.67,29.71,29.46,29.61,23823.09358258293,17.2876,17.3109,17.1653,17.2527,23823.0936
2008-10-31 10:10:00,29.63,29.75,29.62,29.75,44226.60435426878,17.2643,17.3342,17.2585,17.3342,44226.6044
2008-10-31 10:15:00,29.77,29.77,29.64,29.71,17667.844522968197,17.3459,17.3459,17.2701,17.3109,17667.8445
2008-10-31 10:20:00,29.71,29.78,29.63,29.63,23595.121395189788,17.3109,17.3517,17.2643,17.2643,23595.1214
2008-10-31 10:25:00,29.64,29.71,29.61,29.65,19035.677647327026,17.2701,17.3109,17.2527,17.276,19035.6776
2008-10-31 10:30:00,29.65,29.78,29.52,29.52,29978.34264219765,17.276,17.3517,17.2002,17.2002,29978.3426
2008-10-31 10:35:00,29.52,29.53,29.41,29.47,26102.815456514305,17.2002,17.206,17.1361,17.1711,26102.8155
2008-10-31 10:40:00,29.46,29.52,29.43,29.49,17781.830616664767,17.1653,17.2002,17.1478,17.1827,17781.8306
2008-10-31 10:45:00,29.47,29.49,29.38,29.4,21657.35780234812,17.1711,17.1827,17.1186,17.1303,21657.3578
2008-10-31 10:50:00,29.4,29.41,29.35,29.41,11626.58155705004,17.1303,17.1361,17.1012,17.1361,11626.5816
2008-10-31 10:55:00,29.41,29.5,29.41,29.5,17781.830616664767,17.1361,17.1886,17.1361,17.1886,17781.8306
2008-10-31 11:00:00,29.49,29.63,29.49,29.55,17667.844522968197,17.1827,17.2643,17.1827,17.2177,17667.8445
2008-10-31 11:05:00,29.57,29.65,29.46,29.56,35221.70295223983,17.2293,17.276,17.1653,17.2235,35221.703
2008-10-31 11:10:00,29.56,29.61,29.52,29.56,20403.51077168585,17.2235,17.2527,17.2002,17.2235,20403.5108
2008-10-31 11:15:00,29.57,29.83,29.55,29.82,28952.46779892853,17.2293,17.3808,17.2177,17.375,28952.4678
2008-10-31 11:20:00,29.83,29.86,29.73,29.81,23595.121395189788,17.3808,17.3983,17.3226,17.3692,23595.1214
2008-10-31 11:25:00,29.81,29.88,29.74,29.86,146130.17211900148,17.3692,17.41,17.3284,17.3983,146130.1721
2008-10-31 11:30:00,29.86,29.88,29.77,29.85,25874.843269121167,17.3983,17.41,17.3459,17.3925,25874.8433
2008-10-31 11:35:00,29.86,29.95,29.85,29.95,20175.53858429272,17.3983,17.4508,17.3925,17.4508,20175.5386
2008-10-31 11:40:00,29.96,30.0,29.91,29.95,12994.414681408867,17.4566,17.4799,17.4275,17.4508,12994.4147
2008-10-31 11:45:00,29.93,29.99,29.85,29.98,21315.399521258405,17.4391,17.4741,17.3925,17.4682,21315.3995
2008-10-31 11:50:00,29.98,30.17,29.96,30.16,44226.60435426878,17.4682,17.5789,17.4566,17.5731,44226.6044
2008-10-31 11:55:00,30.15,30.15,29.98,30.04,13678.331243588282,17.5673,17.5673,17.4682,17.5032,13678.3312
2008-10-31 12:00:00,30.02,30.08,30.02,30.05,14590.219993160834,17.4915,17.5265,17.4915,17.509,14590.22
2008-10-31 12:05:00,30.04,30.06,29.99,30.02,14020.28952467799,17.5032,17.5149,17.4741,17.4915,14020.2895
2008-10-31 12:10:00,30.02,30.08,29.99,30.01,23823.09358258293,17.4915,17.5265,17.4741,17.4857,23823.0936
2008-10-31 12:15:00,29.99,29.99,29.92,29.96,28724.4956115354,17.4741,17.4741,17.4333,17.4566,28724.4956
2008-10-31 12:20:00,29.94,30.0,29.92,29.94,20859.45514647213,17.4449,17.4799,17.4333,17.4449,20859.4551
2008-10-31 12:25:00,29.95,30.05,29.95,30.01,24734.98233215548,17.4508,17.509,17.4508,17.4857,24734.9823
2008-10-31 12:30:00,30.02,30.04,29.93,30.0,15844.067023823094,17.4915,17.5032,17.4391,17.4799,15844.067
2008-10-31 12:35:00,30.02,30.03,29.92,29.98,14248.261712071127,17.4915,17.4974,17.4333,17.4682,14248.2617
2008-10-31 12:40:00,29.99,30.02,29.96,30.02,16527.98358600251,17.4741,17.4915,17.4566,17.4915,16527.9836
2008-10-31 12:45:00,29.99,30.04,29.94,30.0,12880.428587712298,17.4741,17.5032,17.4449,17.4799,12880.4286
2008-10-31 12:50:00,29.99,30.04,29.99,30.02,10828.678901174057,17.4741,17.5032,17.4741,17.4915,10828.6789
2008-10-31 12:55:00,30.03,30.05,29.99,30.0,21201.41342756184,17.4974,17.509,17.4741,17.4799,21201.4134
2008-10-31 13:00:00,30.03,30.08,30.03,30.06,6725.179528097572,17.4974,17.5265,17.4974,17.5149,6725.1795
2008-10-31 13:05:00,30.07,30.13,30.05,30.06,18579.73327254075,17.5207,17.5556,17.509,17.5149,18579.7333
2008-10-31 13:10:00,30.06,30.13,30.06,30.1,17667.844522968197,17.5149,17.5556,17.5149,17.5382,17667.8445
2008-10-31 13:15:00,30.12,30.21,30.09,30.19,17781.830616664767,17.5498,17.6023,17.5323,17.5906,17781.8306
2008-10-31 13:20:00,30.17,30.49,30.15,30.43,38641.2857631369,17.5789,17.7654,17.5673,17.7304,38641.2858
2008-10-31 13:25:00,30.45,30.49,30.42,30.42,74318.933090163,17.7421,17.7654,17.7246,17.7246,74318.9331
2008-10-31 13:30:00,30.43,30.57,30.43,30.57,38869.25795053004,17.7304,17.812,17.7304,17.812,38869.258
2008-10-31 13:35:00,30.57,30.65,30.57,30.59,88225.23652114443,17.812,17.8586,17.812,17.8237,88225.2365
2008-10-31 13:40:00,30.57,30.64,30.54,30.62,35791.63342072268,17.812,17.8528,17.7945,17.8411,35791.6334
2008-10-31 13:45:00,30.62,30.64,30.57,30.57,22569.246551920667,17.8411,17.8528,17.812,17.812,22569.2466
2008-10-31 13:50:00,30.58,30.59,30.49,30.49,23823.09358258293,17.8178,17.8237,17.7654,17.7654,23823.0936
2008-10-31 13:55:00,30.49,30.63,30.49,30.57,40807.02154337171,17.7654,17.847,17.7654,17.812,40807.0215
2008-10-31 14:00:00,30.57,30.69,30.55,30.59,36247.57779550895,17.812,17.8819,17.8004,17.8237,36247.5778
2008-10-31 14:05:00,30.61,30.69,30.57,30.62,27584.634674569705,17.8353,17.8819,17.812,17.8411,27584.6347
2008-10-31 14:10:00,30.61,30.61,30.5,30.5,20289.524677989284,17.8353,17.8353,17.7712,17.7712,20289.5247
2008-10-31 14:15:00,30.49,30.52,30.37,30.43,51863.672631938905,17.7654,17.7829,17.6955,17.7304,51863.6726
2008-10-31 14:20:00,30.43,30.68,30.36,30.64,134731.5627493446,17.7304,17.8761,17.6897,17.8528,134731.5627
2008-10-31 14:25:00,30.63,30.78,30.49,30.62,94038.52729966944,17.847,17.9344,17.7654,17.8411,94038.5273
2008-10-31 14:30:00,30.62,30.66,30.47,30.65,26216.80155021088,17.8411,17.8645,17.7537,17.8586,26216.8016
2008-10-31 14:35:00,30.65,30.77,30.62,30.75,25304.91280063832,17.8586,17.9285,17.8411,17.9169,25304.9128
2008-10-31 14:40:00,30.74,30.91,30.63,30.71,65997.94825031346,17.9111,18.0101,17.847,17.8936,65997.9483
2008-10-31 14:45:00,30.71,30.88,30.68,30.78,64744.1012196512,17.8936,17.9926,17.8761,17.9344,64744.1012
2008-10-31 14:50:00,30.79,30.85,30.68,30.82,33967.85592157757,17.9402,17.9752,17.8761,17.9577,33967.8559
2008-10-31 14:55:00,30.8,30.85,30.71,30.79,28382.537330445684,17.946,17.9752,17.8936,17.9402,28382.5373
2008-10-31 15:00:00,30.82,30.92,30.77,30.85,42744.78513621338,17.9577,18.0159,17.9285,17.9752,42744.7851
2008-10-31 15:05:00,30.85,31.03,30.82,30.86,100535.73464037388,17.9752,18.08,17.9577,17.981,100535.7346
2008-10-31 15:10:00,30.85,30.93,30.72,30.78,35677.647327026105,17.9752,18.0218,17.8994,17.9344,35677.6473
2008-10-31 15:15:00,30.79,30.82,30.61,30.63,33739.88373418443,17.9402,17.9577,17.8353,17.847,33739.8837
2008-10-31 15:20:00,30.6,30.71,30.45,30.67,59044.79653482275,17.8295,17.8936,17.7421,17.8703,59044.7965
2008-10-31 15:25:00,30.68,30.68,30.42,30.51,58474.86606633991,17.8761,17.8761,17.7246,17.7771,58474.8661
2008-10-31 15:30:00,30.49,30.67,30.45,30.64,74432.91918385957,17.7654,17.8703,17.7421,17.8528,74432.9192
2008-10-31 15:35:00,30.64,30.92,30.64,30.92,95976.29089251113,17.8528,18.0159,17.8528,18.0159,95976.2909
2008-10-31 15:40:00,30.88,30.9,30.35,30.44,120369.31494357689,17.9926,18.0043,17.6838,17.7363,120369.3149
2008-10-31 15:45:00,30.45,30.59,30.35,30.58,90504.9583950758,17.7421,17.8237,17.6838,17.8178,90504.9584
2008-10-31 15:50:00,30.56,30.65,30.44,30.51,98369.99886013908,17.8062,17.8586,17.7363,17.7771,98369.9989
2008-10-31 15:55:00,30.55,30.91,30.49,30.73,226490.36817508264,17.8004,18.0101,17.7654,17.9052,226490.3682
2008-11-03 09:30:00,30.92,30.92,30.14,30.28,38983.2440442266,18.0159,18.0159,17.5615,17.643,38983.244
2008-11-03 09:35:00,30.28,30.51,30.28,30.49,42174.854667730535,17.643,17.7771,17.643,17.7654,42174.8547
2008-11-03 09:40:00,30.49,30.61,30.46,30.46,32714.00889091531,17.7654,17.8353,17.7479,17.7479,32714.0089
2008-11-03 09:45:00,30.49,30.82,30.49,30.82,26786.73201869372,17.7654,17.9577,17.7654,17.9577,26786.732
2008-11-03 09:50:00,30.78,30.85,30.69,30.71,25190.926706941755,17.9344,17.9752,17.8819,17.8936,25190.9267
2008-11-03 09:55:00,30.67,30.74,30.51,30.53,16869.941867092213,17.8703,17.9111,17.7771,17.7887,16869.9419
2008-11-03 10:00:00,30.49,30.58,30.47,30.56,34879.74467115012,17.7654,17.8178,17.7537,17.8062,34879.7447
2008-11-03 10:05:00,30.57,30.58,30.42,30.46,13222.386868802008,17.812,17.8178,17.7246,17.7479,13222.3869
2008-11-03 10:10:00,30.46,30.48,30.34,30.45,26672.74592499715,17.7479,17.7596,17.678,17.7421,26672.7459
2008-11-03 10:15:00,30.45,30.58,30.45,30.57,24620.99623845891,17.7421,17.8178,17.7421,17.812,24620.9962
2008-11-03 10:20:00,30.58,30.64,30.49,30.64,32372.0506098256,17.8178,17.8528,17.7654,17.8528,32372.0506
2008-11-03 10:25:00,30.63,30.66,30.6,30.63,40921.00763706828,17.847,17.8645,17.8295,17.847,40921.0076
2008-11-03 10:30:00,30.62,30.66,30.57,30.58,24620.99623845891,17.8411,17.8645,17.812,17.8178,24620.9962
2008-11-03 10:35:00,30.57,30.65,30.52,30.57,16983.927960788784,17.812,17.8586,17.7829,17.812,16983.928
2008-11-03 10:40:00,30.56,30.62,30.48,30.48,11284.623275960334,17.8062,17.8411,17.7596,17.7596,11284.6233
2008-11-03 10:45:00,30.48,30.71,30.47,30.7,21885.32998974125,17.7596,17.8936,17.7537,17.8878,21885.33
2008-11-03 10:50:00,30.71,30.81,30.71,30.73,20859.45514647213,17.8936,17.9518,17.8936,17.9052,20859.4551
2008-11-03 10:55:00,30.74,30.75,30.65,30.66,14020.28952467799,17.9111,17.9169,17.8586,17.8645,14020.2895
2008-11-03 11:00:00,30.64,30.68,30.58,30.6,10372.73452638778,17.8528,17.8761,17.8178,17.8295,10372.7345
2008-11-03 11:05:00,30.58,30.62,30.52,30.56,14248.261712071127,17.8178,17.8411,17.7829,17.8062,14248.2617
2008-11-03 11:10:00,30.56,30.58,30.51,30.51,14476.233899464263,17.8062,17.8178,17.7771,17.7771,14476.2339
2008-11-03 11:15:00,30.51,30.53,30.49,30.49,16072.039211216232,17.7771,17.7887,17.7654,17.7654,16072.0392
2008-11-03 11:20:00,30.49,30.54,30.49,30.49,27926.59295565941,17.7654,17.7945,17.7654,17.7654,27926.593
2008-11-03 11:25:00,30.49,30.56,30.48,30.54,17325.886241878492,17.7654,17.8062,17.7596,17.7945,17325.8862
2008-11-03 11:30:00,30.57,30.58,30.52,30.53,10486.72062008435,17.812,17.8178,17.7829,17.7887,10486.7206
2008-11-03 11:35:00,30.52,30.56,30.49,30.49,24165.05186367264,17.7829,17.8062,17.7654,17.7654,24165.0519
2008-11-03 11:40:00,30.49,30.54,30.44,30.46,20061.552490596147,17.7654,17.7945,17.7363,17.7479,20061.5525
2008-11-03 11:45:00,30.47,30.48,30.4,30.42,14932.178274250542,17.7537,17.7596,17.713,17.7246,14932.1783
2008-11-03 11:50:00,30.41,30.48,30.41,30.44,32827.99498461188,17.7188,17.7596,17.7188,17.7363,32827.995
2008-11-03 11:55:00,30.43,30.49,30.43,30.48,30890.231391770205,17.7304,17.7654,17.7304,17.7596,30890.2314
2008-11-03 12:00:00,30.47,30.49,30.42,30.45,28496.52342414225,17.7537,17.7654,17.7246,17.7421,28496.5234
2008-11-03 12:05:00,30.45,30.49,30.4,30.44,21885.32998974125,17.7421,17.7654,17.713,17.7363,21885.33
2008-11-03 12:10:00,30.42,30.52,30.4,30.47,15730.080930126524,17.7246,17.7829,17.713,17.7537,15730.0809
2008-11-03 12:15:00,30.48,30.48,30.35,30.36,26672.74592499715,17.7596,17.7596,17.6838,17.6897,26672.7459
2008-11-03 12:20:00,30.36,30.4,30.28,30.28,21885.32998974125,17.6897,17.713,17.643,17.643,21885.33
2008-11-03 12:25:00,30.28,30.3,30.27,30.28,16755.955773395646,17.643,17.6547,17.6372,17.643,16755.9558
2008-11-03 12:30:00,30.28,30.3,30.25,30.27,28952.46779892853,17.643,17.6547,17.6256,17.6372,28952.4678
2008-11-03 12:35:00,30.26,30.32,30.21,30.29,29522.398267411376,17.6314,17.6663,17.6023,17.6489,29522.3983
2008-11-03 12:40:00,30.29,30.31,30.22,30.26,10600.70671378092,17.6489,17.6605,17.6081,17.6314,10600.7067
2008-11-03 12:45:00,30.26,30.32,30.21,30.21,13678.331243588282,17.6314,17.6663,17.6023,17.6023,13678.3312
2008-11-03 12:50:00,30.21,30.28,30.18,30.21,12766.44249401573,17.6023,17.643,17.5848,17.6023,12766.4425
2008-11-03 12:55:00,30.21,30.28,30.2,30.22,8548.957027242677,17.6023,17.643,17.5964,17.6081,8548.957
2008-11-03 13:00:00,30.21,30.33,30.21,30.33,35563.661233329534,17.6023,17.6722,17.6023,17.6722,35563.6612
2008-11-03 13:05:00,30.32,30.32,30.23,30.31,19377.635928416734,17.6663,17.6663,17.6139,17.6605,19377.6359
2008-11-03 13:10:00,30.28,30.32,30.22,30.22,10258.748432691213,17.643,17.6663,17.6081,17.6081,10258.7484
2008-11-03 13:15:00,30.21,30.28,30.21,30.25,15958.053117519665,17.6023,17.643,17.6023,17.6256,15958.0531
2008-11-03 13:20:00,30.24,30.26,30.22,30.26,11512.595463353471,17.6197,17.6314,17.6081,17.6314,11512.5955
2008-11-03 13:25:00,30.24,30.28,30.2,30.23,14818.192180553971,17.6197,17.643,17.5964,17.6139,14818.1922
2008-11-03 13:30:00,30.24,30.25,30.05,30.06,38983.2440442266,17.6197,17.6256,17.509,17.5149,38983.244
2008-11-03 13:35:00,30.06,30.12,30.05,30.1,11626.58155705004,17.5149,17.5498,17.509,17.5382,11626.5816
2008-11-03 13:40:00,30.07,30.09,30.0,30.0,16527.98358600251,17.5207,17.5323,17.4799,17.4799,16527.9836
2008-11-03 13:45:00,30.0,30.0,29.92,29.98,21885.32998974125,17.4799,17.4799,17.4333,17.4682,21885.33
2008-11-03 13:50:00,29.98,29.99,29.94,29.96,14134.27561837456,17.4682,17.4741,17.4449,17.4566,14134.2756
2008-11-03 13:55:00,29.96,30.01,29.92,30.0,30890.231391770205,17.4566,17.4857,17.4333,17.4799,30890.2314
2008-11-03 14:00:00,30.01,30.07,29.99,30.06,50495.83950758007,17.4857,17.5207,17.4741,17.5149,50495.8395
2008-11-03 14:05:00,30.05,30.1,30.03,30.05,14476.233899464263,17.509,17.5382,17.4974,17.509,14476.2339
2008-11-03 14:10:00,30.05,30.06,29.92,30.01,46278.35404080703,17.509,17.5149,17.4333,17.4857,46278.354
2008-11-03 14:15:00,30.03,30.08,29.98,30.02,28268.55123674912,17.4974,17.5265,17.4682,17.4915,28268.5512
2008-11-03 14:20:00,30.02,30.15,30.0,30.06,31232.18967285992,17.4915,17.5673,17.4799,17.5149,31232.1897
2008-11-03 14:25:00,30.07,30.15,30.07,30.14,12880.428587712298,17.5207,17.5673,17.5207,17.5615,12880.4286
2008-11-03 14:30:00,30.17,30.29,30.13,30.19,132565.82696910977,17.5789,17.6489,17.5556,17.5906,132565.827
2008-11-03 14:35:00,30.18,30.21,30.05,30.05,94608.4577681523,17.5848,17.6023,17.509,17.509,94608.4578
2008-11-03 14:40:00,30.06,30.07,30.0,30.06,30320.30092328736,17.5149,17.5207,17.4799,17.5149,30320.3009
2008-11-03 14:45:00,30.05,30.1,30.03,30.08,37159.4665450815,17.509,17.5382,17.4974,17.5265,37159.4665
2008-11-03 14:50:00,30.07,30.07,29.96,29.98,238572.8941069189,17.5207,17.5207,17.4566,17.4682,238572.8941
2008-11-03 14:55:00,29.98,30.07,29.98,30.06,56651.088567194805,17.4682,17.5207,17.4682,17.5149,56651.0886
2008-11-03 15:00:00,30.06,30.07,30.0,30.01,58246.89387894677,17.5149,17.5207,17.4799,17.4857,58246.8939
2008-11-03 15:05:00,30.0,30.05,29.9,29.94,100877.6929214636,17.4799,17.509,17.4216,17.4449,100877.6929
2008-11-03 15:10:00,29.93,29.99,29.85,29.87,55397.24153653254,17.4391,17.4741,17.3925,17.4041,55397.2415
2008-11-03 15:15:00,29.88,29.88,29.83,29.85,84691.66761655078,17.41,17.41,17.3808,17.3925,84691.6676
2008-11-03 15:20:00,29.87,29.88,29.81,29.83,80816.14043086744,17.4041,17.41,17.3692,17.3808,80816.1404
2008-11-03 15:25:00,29.83,29.84,29.74,29.78,187051.17975606976,17.3808,17.3867,17.3284,17.3517,187051.1798
2008-11-03 15:30:00,29.78,29.79,29.63,29.78,131653.93821953723,17.3517,17.3575,17.2643,17.3517,131653.9382
2008-11-03 15:35:00,29.78,29.8,29.77,29.79,70215.43371708652,17.3517,17.3634,17.3459,17.3575,70215.4337
2008-11-03 15:40:00,29.78,29.83,29.78,29.8,134617.576655648,17.3517,17.3808,17.3517,17.3634,134617.5767
2008-11-03 15:45:00,29.81,29.81,29.67,29.71,135187.50712413085,17.3692,17.3692,17.2876,17.3109,135187.5071
2008-11-03 15:50:00,29.71,29.77,29.54,29.56,199931.60834378205,17.3109,17.3459,17.2119,17.2235,199931.6083
2008-11-03 15:55:00,29.57,29.78,29.12,29.19,298643.56548501085,17.2293,17.3517,16.9671,17.0079,298643.5655
2008-11-04 09:30:00,29.61,30.21,29.4,30.16,303544.9675139633,17.2527,17.6023,17.1303,17.5731,303544.9675
2008-11-04 09:35:00,30.15,30.18,29.7,29.87,93696.56901857971,17.5673,17.5848,17.3051,17.4041,93696.569
2008-11-04 09:40:00,29.9,29.92,29.78,29.82,115125.95463353473,17.4216,17.4333,17.3517,17.375,115125.9546
2008-11-04 09:45:00,29.81,29.83,29.73,29.82,102701.47042060868,17.3692,17.3808,17.3226,17.375,102701.4704
2008-11-04 09:50:00,29.82,29.87,29.79,29.87,114670.01025874844,17.375,17.4041,17.3575,17.4041,114670.0103
2008-11-04 09:55:00,29.86,30.03,29.85,29.97,113872.10760287243,17.3983,17.4974,17.3925,17.4624,113872.1076
2008-11-04 10:00:00,29.97,29.99,29.94,29.97,88225.23652114443,17.4624,17.4741,17.4449,17.4624,88225.2365
2008-11-04 10:05:00,29.98,30.14,29.97,30.14,148523.88008662942,17.4682,17.5615,17.4624,17.5615,148523.8801
2008-11-04 10:10:00,30.13,30.18,30.12,30.18,102587.48432691212,17.5556,17.5848,17.5498,17.5848,102587.4843
2008-11-04 10:15:00,30.18,30.26,30.17,30.22,87769.29214635814,17.5848,17.6314,17.5789,17.6081,87769.2921
2008-11-04 10:20:00,30.22,30.39,30.21,30.29,126182.6057221019,17.6081,17.7071,17.6023,17.6489,126182.6057
2008-11-04 10:25:00,30.3,30.41,30.25,30.37,62920.3237205061,17.6547,17.7188,17.6256,17.6955,62920.3237
2008-11-04 10:30:00,30.37,30.39,30.29,30.35,61894.44887723698,17.6955,17.7071,17.6489,17.6838,61894.4489
2008-11-04 10:35:00,30.35,30.44,30.34,30.42,75458.7940271287,17.6838,17.7363,17.678,17.7246,75458.794
2008-11-04 10:40:00,30.41,30.42,30.36,30.37,52889.547475208026,17.7188,17.7246,17.6897,17.6955,52889.5475
2008-11-04 10:45:00,30.36,30.48,30.34,30.48,49355.97857061439,17.6897,17.7596,17.678,17.7596,49355.9786
2008-11-04 10:50:00,30.48,30.55,30.43,30.49,66225.9204377066,17.7596,17.8004,17.7304,17.7654,66225.9204
2008-11-04 10:55:00,30.48,30.53,30.44,30.46,72609.14168471447,17.7596,17.7887,17.7363,17.7479,72609.1417
2008-11-04 11:00:00,30.47,30.57,30.46,30.57,54029.40841217372,17.7537,17.812,17.7479,17.812,54029.4084
2008-11-04 11:05:00,30.57,30.68,30.57,30.65,59500.74090960903,17.812,17.8761,17.812,17.8586,59500.7409
2008-11-04 11:10:00,30.65,30.71,30.65,30.7,48216.1176336487,17.8586,17.8936,17.8586,17.8878,48216.1176
2008-11-04 11:15:00,30.71,30.72,30.68,30.68,43200.729510999656,17.8936,17.8994,17.8761,17.8761,43200.7295
2008-11-04 11:20:00,30.68,31.12,30.65,31.11,177704.32007295112,17.8761,18.1325,17.8586,18.1266,177704.3201
2008-11-04 11:25:00,31.09,31.25,31.07,31.14,117861.62088225236,18.115,18.2082,18.1033,18.1441,117861.6209
2008-11-04 11:30:00,31.14,31.29,31.08,31.27,86173.48683460618,18.1441,18.2315,18.1092,18.2199,86173.4868
2008-11-04 11:35:00,31.26,31.36,31.2,31.25,65769.97606292032,18.214,18.2723,18.1791,18.2082,65769.9761
2008-11-04 11:40:00,31.26,31.29,31.25,31.29,22227.28827083096,18.214,18.2315,18.2082,18.2315,22227.2883
2008-11-04 11:45:00,31.29,31.31,31.19,31.27,34879.74467115012,18.2315,18.2432,18.1733,18.2199,34879.7447
2008-11-04 11:50:00,31.27,31.46,31.27,31.46,24962.954519548617,18.2199,18.3306,18.2199,18.3306,24962.9545
2008-11-04 11:55:00,31.46,31.5,31.4,31.5,31232.18967285992,18.3306,18.3539,18.2956,18.3539,31232.1897
2008-11-04 12:00:00,31.5,31.58,31.44,31.46,30434.28701698393,18.3539,18.4005,18.3189,18.3306,30434.287
2008-11-04 12:05:00,31.44,31.46,31.34,31.34,28496.52342414225,18.3189,18.3306,18.2607,18.2607,28496.5234
2008-11-04 12:10:00,31.35,31.48,31.35,31.48,52091.64481933204,18.2665,18.3422,18.2665,18.3422,52091.6448
2008-11-04 12:15:00,31.49,31.51,31.43,31.46,34651.772483756984,18.3481,18.3597,18.3131,18.3306,34651.7725
2008-11-04 12:20:00,31.46,31.57,31.46,31.54,31460.16186025305,18.3306,18.3947,18.3306,18.3772,31460.1619
2008-11-04 12:25:00,31.54,31.57,31.52,31.56,24848.968425852046,18.3772,18.3947,18.3655,18.3888,24848.9684
2008-11-04 12:30:00,31.56,31.58,31.55,31.58,32372.0506098256,18.3888,18.4005,18.383,18.4005,32372.0506
2008-11-04 12:35:00,31.58,31.64,31.52,31.56,51977.65872563548,18.4005,18.4355,18.3655,18.3888,51977.6587
2008-11-04 12:40:00,31.55,31.6,31.55,31.58,25418.89889433489,18.383,18.4122,18.383,18.4005,25418.8989
2008-11-04 12:45:00,31.59,31.69,31.59,31.64,34081.84201527414,18.4063,18.4646,18.4063,18.4355,34081.842
2008-11-04 12:50:00,31.64,31.78,31.64,31.76,30320.30092328736,18.4355,18.517,18.4355,18.5054,30320.3009
2008-11-04 12:55:00,31.74,31.89,31.74,31.87,34765.758577453555,18.4937,18.5811,18.4937,18.5695,34765.7586
2008-11-04 13:00:00,31.87,31.96,31.87,31.94,20289.524677989284,18.5695,18.6219,18.5695,18.6103,20289.5247
2008-11-04 13:05:00,31.94,31.97,31.73,31.74,51293.74216345606,18.6103,18.6277,18.4879,18.4937,51293.7422
2008-11-04 13:10:00,31.74,31.83,31.64,31.71,33055.96717200502,18.4937,18.5462,18.4355,18.4762,33055.9672
2008-11-04 13:15:00,31.72,31.76,31.64,31.64,78650.40465063263,18.4821,18.5054,18.4355,18.4355,78650.4047
2008-11-04 13:20:00,31.64,31.71,31.63,31.7,16072.039211216232,18.4355,18.4762,18.4296,18.4704,16072.0392
2008-11-04 13:25:00,31.71,31.72,31.66,31.67,38185.34138835062,18.4762,18.4821,18.4471,18.4529,38185.3414
2008-11-04 13:30:00,31.68,31.68,31.57,31.62,72039.21121623162,18.4588,18.4588,18.3947,18.4238,72039.2112
2008-11-04 13:35:00,31.62,31.69,31.62,31.69,23937.079676279493,18.4238,18.4646,18.4238,18.4646,23937.0797
2008-11-04 13:40:00,31.69,31.79,31.68,31.78,65769.97606292032,18.4646,18.5229,18.4588,18.517,65769.9761
2008-11-04 13:45:00,31.78,31.83,31.74,31.75,58930.81044112618,18.517,18.5462,18.4937,18.4996,58930.8104
2008-11-04 13:50:00,31.74,31.78,31.67,31.68,45138.49310384133,18.4937,18.517,18.4529,18.4588,45138.4931
2008-11-04 13:55:00,31.67,31.76,31.66,31.76,27014.70420608686,18.4529,18.5054,18.4471,18.5054,27014.7042
2008-11-04 14:00:00,31.76,31.82,31.66,31.7,38869.25795053004,18.5054,18.5403,18.4471,18.4704,38869.258
2008-11-04 14:05:00,31.7,31.71,31.51,31.59,56195.14419240853,18.4704,18.4762,18.3597,18.4063,56195.1442
2008-11-04 14:10:00,31.58,31.64,31.57,31.58,94380.48558075917,18.4005,18.4355,18.3947,18.4005,94380.4856
2008-11-04 14:15:00,31.58,31.61,31.51,31.53,77852.50199475665,18.4005,18.418,18.3597,18.3714,77852.502
2008-11-04 14:20:00,31.52,31.58,31.52,31.53,39781.14670010259,18.3655,18.4005,18.3655,18.3714,39781.1467
2008-11-04 14:25:00,31.53,31.57,31.51,31.56,62806.33762680953,18.3714,18.3947,18.3597,18.3888,62806.3376
2008-11-04 14:30:00,31.54,31.66,31.46,31.66,56993.04684828451,18.3772,18.4471,18.3306,18.4471,56993.0468
2008-11-04 14:35:00,31.65,31.74,31.65,31.71,32486.03670352217,18.4413,18.4937,18.4413,18.4762,32486.0367
2008-11-04 14:40:00,31.71,31.85,31.71,31.71,34765.758577453555,18.4762,18.5578,18.4762,18.4762,34765.7586
2008-11-04 14:45:00,31.71,31.71,31.61,31.63,20859.45514647213,18.4762,18.4762,18.418,18.4296,20859.4551
2008-11-04 14:50:00,31.63,31.64,31.5,31.5,74888.86355864584,18.4296,18.4355,18.3539,18.3539,74888.8636
2008-11-04 14:55:00,31.51,31.58,31.42,31.57,95292.3743303317,18.3597,18.4005,18.3073,18.3947,95292.3743
2008-11-04 15:00:00,31.58,31.62,31.4,31.43,63376.26809529238,18.4005,18.4238,18.2956,18.3131,63376.2681
2008-11-04 15:05:00,31.46,31.53,31.42,31.48,60412.62965918158,18.3306,18.3714,18.3073,18.3422,60412.6297
2008-11-04 15:10:00,31.48,31.64,31.43,31.64,53117.51966260116,18.3422,18.4355,18.3131,18.4355,53117.5197
2008-11-04 15:15:00,31.64,31.71,31.61,31.68,46506.32622820016,18.4355,18.4762,18.418,18.4588,46506.3262
2008-11-04 15:20:00,31.67,31.67,31.56,31.56,77966.4880884532,18.4529,18.4529,18.3888,18.3888,77966.4881
2008-11-04 15:25:00,31.57,31.64,31.52,31.63,72495.1555910179,18.3947,18.4355,18.3655,18.4296,72495.1556
2008-11-04 15:30:00,31.64,31.83,31.62,31.71,99623.84589080133,18.4355,18.5462,18.4238,18.4762,99623.8459
2008-11-04 15:35:00,31.71,31.74,31.5,31.51,127664.4249401573,18.4762,18.4937,18.3539,18.3597,127664.4249
2008-11-04 15:40:00,31.52,31.64,31.51,31.62,139746.9508719936,18.3655,18.4355,18.3597,18.4238,139746.9509
2008-11-04 15:45:00,31.62,31.85,31.62,31.77,119571.4122877009,18.4238,18.5578,18.4238,18.5112,119571.4123
2008-11-04 15:50:00,31.78,31.97,31.6,31.68,236749.11660777385,18.517,18.6277,18.4122,18.4588,236749.1166
2008-11-04 15:55:00,31.68,31.9,31.58,31.78,358486.2646757096,18.4588,18.587,18.4005,18.517,358486.2647
2008-11-05 09:30:00,31.39,31.92,31.0,31.0,85033.6258976405,18.2898,18.5986,18.0626,18.0626,85033.6259
2008-11-05 09:35:00,31.03,31.25,30.85,30.88,101447.62338994644,18.08,18.2082,17.9752,17.9926,101447.6234
2008-11-05 09:40:00,30.91,30.94,30.64,30.94,197651.8864698507,18.0101,18.0276,17.8528,18.0276,197651.8865
2008-11-05 09:45:00,30.99,31.11,30.82,31.07,52775.561381511456,18.0567,18.1266,17.9577,18.1033,52775.5614
2008-11-05 09:50:00,31.14,31.28,31.13,31.24,50039.8951327938,18.1441,18.2257,18.1383,18.2024,50039.8951
2008-11-05 09:55:00,31.25,31.26,31.04,31.07,46050.381853413885,18.2082,18.214,18.0859,18.1033,46050.3819
2008-11-05 10:00:00,31.07,31.14,30.97,31.04,78194.46027584634,18.1033,18.1441,18.0451,18.0859,78194.4603
2008-11-05 10:05:00,31.07,31.17,31.01,31.17,39097.23013792317,18.1033,18.1616,18.0684,18.1616,39097.2301
2008-11-05 10:10:00,31.14,31.18,31.01,31.01,38869.25795053004,18.1441,18.1674,18.0684,18.0684,38869.258
2008-11-05 10:15:00,31.02,31.23,31.0,31.21,43428.7016983928,18.0742,18.1966,18.0626,18.1849,43428.7017
2008-11-05 10:20:00,31.2,31.37,31.2,31.36,57335.00512937421,18.1791,18.2781,18.1791,18.2723,57335.0051
2008-11-05 10:25:00,31.36,31.37,31.25,31.35,41718.91029294426,18.2723,18.2781,18.2082,18.2665,41718.9103
2008-11-05 10:30:00,31.33,31.42,31.26,31.26,50951.78388236636,18.2548,18.3073,18.214,18.214,50951.7839
2008-11-05 10:35:00,31.27,31.33,31.24,31.31,31802.120141342755,18.2199,18.2548,18.2024,18.2432,31802.1201
2008-11-05 10:40:00,31.31,31.43,31.27,31.31,60868.57403396786,18.2432,18.3131,18.2199,18.2432,60868.574
2008-11-05 10:45:00,31.32,31.42,31.24,31.27,57107.03294198108,18.249,18.3073,18.2024,18.2199,57107.0329
2008-11-05 10:50:00,31.27,31.27,31.07,31.16,39211.21623161974,18.2199,18.2199,18.1033,18.1558,39211.2162
2008-11-05 10:55:00,31.14,31.2,31.0,31.0,32144.078422432463,18.1441,18.1791,18.0626,18.0626,32144.0784
2008-11-05 11:00:00,31.0,31.2,31.0,31.2,27584.634674569705,18.0626,18.1791,18.0626,18.1791,27584.6347
2008-11-05 11:05:00,31.21,31.28,31.2,31.28,36703.522170295226,18.1849,18.2257,18.1791,18.2257,36703.5222
2008-11-05 11:10:00,31.28,31.38,31.26,31.36,17667.844522968197,18.2257,18.284,18.214,18.2723,17667.8445
2008-11-05 11:15:00,31.35,31.44,31.33,31.43,34195.82810897071,18.2665,18.3189,18.2548,18.3131,34195.8281
2008-11-05 11:20:00,31.42,31.47,31.27,31.27,43314.71560469623,18.3073,18.3364,18.2199,18.2199,43314.7156
2008-11-05 11:25:00,31.28,31.28,31.14,31.15,27242.67639348,18.2257,18.2257,18.1441,18.15,27242.6764
2008-11-05 11:30:00,31.14,31.14,31.06,31.07,36019.60560811581,18.1441,18.1441,18.0975,18.1033,36019.6056
2008-11-05 11:35:00,31.07,31.14,31.07,31.1,28610.509517838826,18.1033,18.1441,18.1033,18.1208,28610.5095
2008-11-05 11:40:00,31.12,31.14,31.07,31.11,24393.02405106577,18.1325,18.1441,18.1033,18.1266,24393.0241
2008-11-05 11:45:00,31.08,31.12,30.97,31.02,37957.36920095748,18.1092,18.1325,18.0451,18.0742,37957.3692
2008-11-05 11:50:00,31.03,31.07,30.97,31.05,31118.203579163343,18.08,18.1033,18.0451,18.0917,31118.2036
2008-11-05 11:55:00,31.05,31.09,31.03,31.07,32941.98107830845,18.0917,18.115,18.08,18.1033,32941.9811
2008-11-05 12:00:00,31.09,31.21,31.09,31.2,20061.552490596147,18.115,18.1849,18.115,18.1791,20061.5525
2008-11-05 12:05:00,31.2,31.21,31.14,31.17,24165.05186367264,18.1791,18.1849,18.1441,18.1616,24165.0519
2008-11-05 12:10:00,31.19,31.19,30.94,30.95,42402.82685512368,18.1733,18.1733,18.0276,18.0334,42402.8269
2008-11-05 12:15:00,30.95,30.95,30.8,30.81,36931.49435768836,18.0334,18.0334,17.946,17.9518,36931.4944
2008-11-05 12:20:00,30.82,30.89,30.8,30.87,47418.21497777271,17.9577,17.9985,17.946,17.9868,47418.215
2008-11-05 12:25:00,30.86,30.87,30.72,30.73,32030.092328735893,17.981,17.9868,17.8994,17.9052,32030.0923
2008-11-05 12:30:00,30.75,30.87,30.74,30.85,21657.35780234812,17.9169,17.9868,17.9111,17.9752,21657.3578
2008-11-05 12:35:00,30.86,30.86,30.65,30.67,35563.661233329534,17.981,17.981,17.8586,17.8703,35563.6612
2008-11-05 12:40:00,30.67,30.71,30.64,30.71,18465.74717884418,17.8703,17.8936,17.8528,17.8936,18465.7472
2008-11-05 12:45:00,30.71,30.78,30.71,30.75,14932.178274250542,17.8936,17.9344,17.8936,17.9169,14932.1783
2008-11-05 12:50:00,30.74,30.75,30.64,30.67,18921.69155363046,17.9111,17.9169,17.8528,17.8703,18921.6916
2008-11-05 12:55:00,30.67,30.7,30.63,30.68,21543.371708651543,17.8703,17.8878,17.847,17.8761,21543.3717
2008-11-05 13:00:00,30.68,30.72,30.67,30.68,23481.135301493217,17.8761,17.8994,17.8703,17.8761,23481.1353
2008-11-05 13:05:00,30.67,30.7,30.62,30.69,19035.677647327026,17.8703,17.8878,17.8411,17.8819,19035.6776
2008-11-05 13:10:00,30.68,30.74,30.68,30.72,18009.802804057905,17.8761,17.9111,17.8761,17.8994,18009.8028
2008-11-05 13:15:00,30.72,30.72,30.62,30.69,47190.242790379576,17.8994,17.8994,17.8411,17.8819,47190.2428
2008-11-05 13:20:00,30.68,30.68,30.55,30.62,36019.60560811581,17.8761,17.8761,17.8004,17.8411,36019.6056
2008-11-05 13:25:00,30.6,30.68,30.57,30.58,28268.55123674912,17.8295,17.8761,17.812,17.8178,28268.5512
2008-11-05 13:30:00,30.59,30.6,30.49,30.5,36133.59170181238,17.8237,17.8295,17.7654,17.7712,36133.5917
2008-11-05 13:35:00,30.49,30.52,30.37,30.49,61438.50450245071,17.7654,17.7829,17.6955,17.7654,61438.5045
2008-11-05 13:40:00,30.49,30.64,30.49,30.61,17097.914054485354,17.7654,17.8528,17.7654,17.8353,17097.9141
2008-11-05 13:45:00,30.62,30.63,30.53,30.57,17439.87233557506,17.8411,17.847,17.7887,17.812,17439.8723
2008-11-05 13:50:00,30.56,30.6,30.54,30.55,14932.178274250542,17.8062,17.8295,17.7945,17.8004,14932.1783
2008-11-05 13:55:00,30.56,30.56,30.49,30.53,29522.398267411376,17.8062,17.8062,17.7654,17.7887,29522.3983
2008-11-05 14:00:00,30.53,30.57,30.46,30.48,37957.36920095748,17.7887,17.812,17.7479,17.7596,37957.3692
2008-11-05 14:05:00,30.48,30.51,30.42,30.5,45708.42357232418,17.7596,17.7771,17.7246,17.7712,45708.4236
2008-11-05 14:10:00,30.49,30.57,30.43,30.55,36589.536076598655,17.7654,17.812,17.7304,17.8004,36589.5361
2008-11-05 14:15:00,30.55,30.61,30.52,30.57,31916.10623503933,17.8004,17.8353,17.7829,17.812,31916.1062
2008-11-05 14:20:00,30.56,30.56,30.49,30.54,25532.88498803146,17.8062,17.8062,17.7654,17.7945,25532.885
2008-11-05 14:25:00,30.53,30.68,30.5,30.65,31004.21748546677,17.7887,17.8761,17.7712,17.8586,31004.2175
2008-11-05 14:30:00,30.65,30.89,30.64,30.87,66339.90653140318,17.8586,17.9985,17.8528,17.9868,66339.9065
2008-11-05 14:35:00,30.85,30.89,30.84,30.87,59272.76872221589,17.9752,17.9985,17.9693,17.9868,59272.7687
2008-11-05 14:40:00,30.89,31.0,30.87,30.99,45480.45138493104,17.9985,18.0626,17.9868,18.0567,45480.4514
2008-11-05 14:45:00,30.99,31.0,30.85,30.92,53117.51966260116,18.0567,18.0626,17.9752,18.0159,53117.5197
2008-11-05 14:50:00,30.92,31.06,30.87,31.04,62464.37934571983,18.0159,18.0975,17.9868,18.0859,62464.3793
2008-11-05 14:55:00,31.02,31.07,30.96,31.0,34651.772483756984,18.0742,18.1033,18.0392,18.0626,34651.7725
2008-11-05 15:00:00,31.0,31.05,30.95,31.0,40579.04935597857,18.0626,18.0917,18.0334,18.0626,40579.0494
2008-11-05 15:05:00,31.0,31.1,30.89,30.89,64972.07340704434,18.0626,18.1208,17.9985,17.9985,64972.0734
2008-11-05 15:10:00,30.89,30.92,30.76,30.76,54257.38059956685,17.9985,18.0159,17.9227,17.9227,54257.3806
2008-11-05 15:15:00,30.78,30.78,30.66,30.67,55739.19981762225,17.9344,17.9344,17.8645,17.8703,55739.1998
2008-11-05 15:20:00,30.68,30.69,30.49,30.56,50609.82560127664,17.8761,17.8819,17.7654,17.8062,50609.8256
2008-11-05 15:25:00,30.55,30.68,30.51,30.68,94950.416049242,17.8004,17.8761,17.7771,17.8761,94950.416
2008-11-05 15:30:00,30.66,30.69,30.5,30.54,97800.0683916562,17.8645,17.8819,17.7712,17.7945,97800.0684
2008-11-05 15:35:00,30.53,30.57,30.38,30.4,65086.059500740914,17.7887,17.812,17.7013,17.713,65086.0595
2008-11-05 15:40:00,30.39,30.48,30.3,30.44,88681.1808959307,17.7071,17.7596,17.6547,17.7363,88681.1809
2008-11-05 15:45:00,30.44,30.78,30.44,30.66,88453.20870853755,17.7363,17.9344,17.7363,17.8645,88453.2087
2008-11-05 15:50:00,30.67,30.69,30.37,30.37,83551.80667958509,17.8703,17.8819,17.6955,17.6955,83551.8067
2008-11-05 15:55:00,30.38,30.44,30.28,30.42,153425.2821155819,17.7013,17.7363,17.643,17.7246,153425.2821
2008-11-06 09:30:00,30.07,30.52,29.83,30.1,86971.38949048216,17.5207,17.7829,17.3808,17.5382,86971.3895
2008-11-06 09:35:00,30.13,30.5,30.13,30.39,85147.61199133706,17.5556,17.7712,17.5556,17.7071,85147.612
2008-11-06 09:40:00,30.41,30.57,30.26,30.49,76484.66887039781,17.7188,17.812,17.6314,17.7654,76484.6689
2008-11-06 09:45:00,30.45,30.67,30.45,30.57,37045.48045138493,17.7421,17.8703,17.7421,17.812,37045.4805
2008-11-06 09:50:00,30.55,30.58,30.29,30.58,58816.82434742962,17.8004,17.8178,17.6489,17.8178,58816.8243
2008-11-06 09:55:00,30.58,30.78,30.58,30.75,56309.13028610509,17.8178,17.9344,17.8178,17.9169,56309.1303
2008-11-06 10:00:00,30.74,30.75,30.39,30.51,58702.83825373305,17.9111,17.9169,17.7071,17.7771,58702.8383
2008-11-06 10:05:00,30.5,30.79,30.5,30.78,42972.75732360652,17.7712,17.9402,17.7712,17.9344,42972.7573
2008-11-06 10:10:00,30.78,30.78,30.61,30.63,56879.06075458794,17.9344,17.9344,17.8353,17.847,56879.0608
2008-11-06 10:15:00,30.63,30.79,30.63,30.75,39439.18841901288,17.847,17.9402,17.847,17.9169,39439.1884
2008-11-06 10:20:00,30.77,30.77,30.64,30.74,40807.02154337171,17.9285,17.9285,17.8528,17.9111,40807.0215
2008-11-06 10:25:00,30.73,30.77,30.61,30.67,33397.92545309472,17.9052,17.9285,17.8353,17.8703,33397.9255
2008-11-06 10:30:00,30.67,30.71,30.54,30.7,35335.68904593639,17.8703,17.8936,17.7945,17.8878,35335.689
2008-11-06 10:35:00,30.71,30.78,30.53,30.74,39667.16060640602,17.8936,17.9344,17.7887,17.9111,39667.1606
2008-11-06 10:40:00,30.73,30.74,30.41,30.46,45708.42357232418,17.9052,17.9111,17.7188,17.7479,45708.4236
2008-11-06 10:45:00,30.44,30.64,30.43,30.54,38755.27185683347,17.7363,17.8528,17.7304,17.7945,38755.2719
2008-11-06 10:50:00,30.54,30.63,30.42,30.52,40351.07716858544,17.7945,17.847,17.7246,17.7829,40351.0772
2008-11-06 10:55:00,30.54,30.72,30.54,30.7,42402.82685512368,17.7945,17.8994,17.7945,17.8878,42402.8269
2008-11-06 11:00:00,30.7,30.78,30.67,30.71,28838.481705231963,17.8878,17.9344,17.8703,17.8936,28838.4817
2008-11-06 11:05:00,30.71,30.78,30.57,30.64,27698.62076826627,17.8936,17.9344,17.812,17.8528,27698.6208
2008-11-06 11:10:00,30.64,30.76,30.55,30.73,42402.82685512368,17.8528,17.9227,17.8004,17.9052,42402.8269
2008-11-06 11:15:00,30.72,30.76,30.59,30.69,63946.19856377522,17.8994,17.9227,17.8237,17.8819,63946.1986
2008-11-06 11:20:00,30.69,30.71,30.54,30.64,51293.74216345606,17.8819,17.8936,17.7945,17.8528,51293.7422
2008-11-06 11:25:00,30.66,30.69,30.56,30.62,41148.97982446141,17.8645,17.8819,17.8062,17.8411,41148.9798
2008-11-06 11:30:00,30.64,30.65,30.47,30.47,30320.30092328736,17.8528,17.8586,17.7537,17.7537,30320.3009
2008-11-06 11:35:00,30.47,30.51,30.35,30.49,261712.07112732247,17.7537,17.7771,17.6838,17.7654,261712.0711
2008-11-06 11:40:00,30.49,30.68,30.49,30.65,24962.954519548617,17.7654,17.8761,17.7654,17.8586,24962.9545
2008-11-06 11:45:00,30.64,30.77,30.64,30.68,32372.0506098256,17.8528,17.9285,17.8528,17.8761,32372.0506
2008-11-06 11:50:00,30.67,30.67,30.57,30.57,20517.496865382425,17.8703,17.8703,17.812,17.812,20517.4969
2008-11-06 11:55:00,30.59,30.71,30.53,30.53,27356.662487176563,17.8237,17.8936,17.7887,17.7887,27356.6625
2008-11-06 12:00:00,30.54,30.54,30.36,30.46,37387.43873247464,17.7945,17.7945,17.6897,17.7479,37387.4387
2008-11-06 12:05:00,30.46,30.48,30.27,30.32,41490.938105551126,17.7479,17.7596,17.6372,17.6663,41490.9381
2008-11-06 12:10:00,30.31,30.35,30.28,30.34,31574.147953949618,17.6605,17.6838,17.643,17.678,31574.148
2008-11-06 12:15:00,30.31,30.31,30.14,30.17,40123.10498119229,17.6605,17.6605,17.5615,17.5789,40123.105
2008-11-06 12:20:00,30.17,30.18,29.99,30.06,35107.71685854326,17.5789,17.5848,17.4741,17.5149,35107.7169
2008-11-06 12:25:00,30.03,30.07,29.94,30.03,30320.30092328736,17.4974,17.5207,17.4449,17.4974,30320.3009
2008-11-06 12:30:00,30.0,30.03,29.89,29.97,40237.091074888864,17.4799,17.4974,17.4158,17.4624,40237.0911
2008-11-06 12:35:00,29.98,30.04,29.93,29.97,29180.439986321668,17.4682,17.5032,17.4391,17.4624,29180.44
2008-11-06 12:40:00,29.98,29.99,29.9,29.95,37045.48045138493,17.4682,17.4741,17.4216,17.4508,37045.4805
2008-11-06 12:45:00,29.93,30.06,29.9,30.05,26900.71811239029,17.4391,17.5149,17.4216,17.509,26900.7181
2008-11-06 12:50:00,30.04,30.15,30.04,30.11,57790.94950416049,17.5032,17.5673,17.5032,17.544,57790.9495
2008-11-06 12:55:00,30.11,30.13,30.02,30.12,16527.98358600251,17.544,17.5556,17.4915,17.5498,16527.9836
2008-11-06 13:00:00,30.13,30.16,30.04,30.06,228998.0622364072,17.5556,17.5731,17.5032,17.5149,228998.0622
2008-11-06 13:05:00,30.08,30.1,29.93,30.09,20631.482959078992,17.5265,17.5382,17.4391,17.5323,20631.483
2008-11-06 13:10:00,30.08,30.13,29.95,30.0,32258.06451612904,17.5265,17.5556,17.4508,17.4799,32258.0645
2008-11-06 13:15:00,30.01,30.05,29.92,29.99,17667.844522968197,17.4857,17.509,17.4333,17.4741,17667.8445
2008-11-06 13:20:00,30.0,30.14,30.0,30.09,20859.45514647213,17.4799,17.5615,17.4799,17.5323,20859.4551
2008-11-06 13:25:00,30.09,30.12,29.97,30.06,29180.439986321668,17.5323,17.5498,17.4624,17.5149,29180.44
2008-11-06 13:30:00,30.07,30.12,30.03,30.08,41718.91029294426,17.5207,17.5498,17.4974,17.5265,41718.9103
2008-11-06 13:35:00,30.09,30.13,29.95,30.06,63034.309814202665,17.5323,17.5556,17.4508,17.5149,63034.3098
2008-11-06 13:40:00,30.06,30.06,29.83,29.83,52889.547475208026,17.5149,17.5149,17.3808,17.3808,52889.5475
2008-11-06 13:45:00,29.83,29.95,29.83,29.94,20859.45514647213,17.3808,17.4508,17.3808,17.4449,20859.4551
2008-11-06 13:50:00,29.95,30.0,29.85,29.97,27698.62076826627,17.4508,17.4799,17.3925,17.4624,27698.6208
2008-11-06 13:55:00,29.97,30.14,29.97,30.1,16641.969679699076,17.4624,17.5615,17.4624,17.5382,16641.9697
2008-11-06 14:00:00,30.09,30.23,30.07,30.12,29750.37045480452,17.5323,17.6139,17.5207,17.5498,29750.3705
2008-11-06 14:05:00,30.11,30.26,30.1,30.14,26672.74592499715,17.544,17.6314,17.5382,17.5615,26672.7459
2008-11-06 14:10:00,30.14,30.26,30.03,30.06,41490.938105551126,17.5615,17.6314,17.4974,17.5149,41490.9381
2008-11-06 14:15:00,30.05,30.14,30.01,30.14,31460.16186025305,17.509,17.5615,17.4857,17.5615,31460.1619
2008-11-06 14:20:00,30.14,30.16,30.03,30.16,28610.509517838826,17.5615,17.5731,17.4974,17.5731,28610.5095
2008-11-06 14:25:00,30.16,30.18,30.02,30.08,24962.954519548617,17.5731,17.5848,17.4915,17.5265,24962.9545
2008-11-06 14:30:00,30.07,30.17,30.07,30.14,22341.27436452753,17.5207,17.5789,17.5207,17.5615,22341.2744
2008-11-06 14:35:00,30.14,30.37,30.1,30.34,30662.259204377067,17.5615,17.6955,17.5382,17.678,30662.2592
2008-11-06 14:40:00,30.35,30.44,30.28,30.42,30776.245298073634,17.6838,17.7363,17.643,17.7246,30776.2453
2008-11-06 14:45:00,30.41,30.42,30.2,30.26,44112.61826057221,17.7188,17.7246,17.5964,17.6314,44112.6183
2008-11-06 14:50:00,30.3,30.4,30.27,30.28,36133.59170181238,17.6547,17.713,17.6372,17.643,36133.5917
2008-11-06 14:55:00,30.28,30.31,30.15,30.21,34537.78639006041,17.643,17.6605,17.5673,17.6023,34537.7864
2008-11-06 15:00:00,30.23,30.28,30.04,30.07,52547.58919411832,17.6139,17.643,17.5032,17.5207,52547.5892
2008-11-06 15:05:00,30.04,30.12,29.88,29.95,47532.20107146928,17.5032,17.5498,17.41,17.4508,47532.2011
2008-11-06 15:10:00,29.95,30.08,29.93,30.02,36019.60560811581,17.4508,17.5265,17.4391,17.4915,36019.6056
2008-11-06 15:15:00,30.04,30.22,30.02,30.21,48672.06200843497,17.5032,17.6081,17.4915,17.6023,48672.062
2008-11-06 15:20:00,30.21,30.22,30.06,30.14,67251.79528097573,17.6023,17.6081,17.5149,17.5615,67251.7953
2008-11-06 15:25:00,30.14,30.17,29.98,29.99,86287.47292830274,17.5615,17.5789,17.4682,17.4741,86287.4729
2008-11-06 15:30:00,29.99,30.18,29.99,30.17,57676.963410463926,17.4741,17.5848,17.4741,17.5789,57676.9634
2008-11-06 15:35:00,30.17,30.22,30.0,30.0,72951.09996580417,17.5789,17.6081,17.4799,17.4799,72951.1
2008-11-06 15:40:00,29.99,30.24,29.99,30.21,103385.3869827881,17.4741,17.6197,17.4741,17.6023,103385.387
2008-11-06 15:45:00,30.21,30.39,30.12,30.14,79106.3490254189,17.6023,17.7071,17.5498,17.5615,79106.349
2008-11-06 15:50:00,30.14,30.23,29.94,29.95,85831.52855351647,17.5615,17.6139,17.4449,17.4508,85831.5286
2008-11-06 15:55:00,29.96,30.15,29.93,30.11,184657.47178844185,17.4566,17.5673,17.4391,17.544,184657.4718
2008-11-07 09:30:00,30.27,30.71,29.84,30.7,37159.4665450815,17.6372,17.8936,17.3867,17.8878,37159.4665
2008-11-07 09:35:00,30.64,30.69,30.53,30.61,54941.29716174627,17.8528,17.8819,17.7887,17.8353,54941.2972
2008-11-07 09:40:00,30.58,30.71,30.56,30.6,32600.02279721874,17.8178,17.8936,17.8062,17.8295,32600.0228
2008-11-07 09:45:00,30.59,30.69,30.54,30.69,38527.29966944033,17.8237,17.8819,17.7945,17.8819,38527.2997
2008-11-07 09:50:00,30.64,30.72,30.6,30.7,18351.761085147613,17.8528,17.8994,17.8295,17.8878,18351.7611
2008-11-07 09:55:00,30.71,30.81,30.62,30.62,27470.64858087313,17.8936,17.9518,17.8411,17.8411,27470.6486
2008-11-07 10:00:00,30.62,30.86,30.62,30.78,35107.71685854326,17.8411,17.981,17.8411,17.9344,35107.7169
2008-11-07 10:05:00,30.82,31.15,30.8,31.14,90732.93058246894,17.9577,18.15,17.946,18.1441,90732.9306
2008-11-07 10:10:00,31.12,31.14,30.86,30.88,40465.063262282005,18.1325,18.1441,17.981,17.9926,40465.0633
2008-11-07 10:15:00,30.88,31.02,30.88,31.0,65542.00387552718,17.9926,18.0742,17.9926,18.0626,65542.0039
2008-11-07 10:20:00,31.0,31.07,30.99,31.07,37159.4665450815,18.0626,18.1033,18.0567,18.1033,37159.4665
2008-11-07 10:25:00,31.06,31.23,31.06,31.21,50267.86732018694,18.0975,18.1966,18.0975,18.1849,50267.8673
2008-11-07 10:30:00,31.2,31.28,31.2,31.25,49811.92294540066,18.1791,18.2257,18.1791,18.2082,49811.9229
2008-11-07 10:35:00,31.25,31.35,31.23,31.32,51065.76997606292,18.2082,18.2665,18.1966,18.249,51065.77
2008-11-07 10:40:00,31.33,31.4,31.22,31.28,42972.75732360652,18.2548,18.2956,18.1907,18.2257,42972.7573
2008-11-07 10:45:00,31.28,31.38,31.23,31.26,34765.758577453555,18.2257,18.284,18.1966,18.214,34765.7586
2008-11-07 10:50:00,31.24,31.3,31.22,31.26,23709.107488886355,18.2024,18.2374,18.1907,18.214,23709.1075
2008-11-07 10:55:00,31.27,31.32,31.22,31.26,28382.537330445684,18.2199,18.249,18.1907,18.214,28382.5373
2008-11-07 11:00:00,31.26,31.33,31.18,31.23,29636.384361107943,18.214,18.2548,18.1674,18.1966,29636.3844
2008-11-07 11:05:00,31.22,31.29,31.19,31.21,38071.35529465405,18.1907,18.2315,18.1733,18.1849,38071.3553
2008-11-07 11:10:00,31.19,31.19,31.07,31.14,27926.59295565941,18.1733,18.1733,18.1033,18.1441,27926.593
2008-11-07 11:15:00,31.11,31.21,31.11,31.2,32600.02279721874,18.1266,18.1849,18.1266,18.1791,32600.0228
2008-11-07 11:20:00,31.21,31.24,31.11,31.21,33055.96717200502,18.1849,18.2024,18.1266,18.1849,33055.9672
2008-11-07 11:25:00,31.2,31.2,30.98,31.03,53687.450131084006,18.1791,18.1791,18.0509,18.08,53687.4501
2008-11-07 11:30:00,31.02,31.14,31.0,31.13,26786.73201869372,18.0742,18.1441,18.0626,18.1383,26786.732
2008-11-07 11:35:00,31.14,31.2,31.1,31.14,18579.73327254075,18.1441,18.1791,18.1208,18.1441,18579.7333
2008-11-07 11:40:00,31.14,31.18,31.09,31.09,79106.3490254189,18.1441,18.1674,18.115,18.115,79106.349
2008-11-07 11:45:00,31.09,31.13,31.03,31.04,23595.121395189788,18.115,18.1383,18.08,18.0859,23595.1214
2008-11-07 11:50:00,31.01,31.03,30.87,30.93,15388.122649036815,18.0684,18.08,17.9868,18.0218,15388.1226
2008-11-07 11:55:00,30.95,31.07,30.93,31.03,8320.984839849538,18.0334,18.1033,18.0218,18.08,8320.9848
2008-11-07 12:00:00,31.02,31.19,30.99,31.14,36133.59170181238,18.0742,18.1733,18.0567,18.1441,36133.5917
2008-11-07 12:05:00,31.14,31.19,31.05,31.06,17439.87233557506,18.1441,18.1733,18.0917,18.0975,17439.8723
2008-11-07 12:10:00,31.06,31.11,30.99,30.99,7181.123902883848,18.0975,18.1266,18.0567,18.0567,7181.1239
2008-11-07 12:15:00,31.0,31.0,30.88,30.88,11854.553744443176,18.0626,18.0626,17.9926,17.9926,11854.5537
2008-11-07 12:20:00,30.88,30.93,30.85,30.93,9118.88749572552,17.9926,18.0218,17.9752,18.0218,9118.8875
2008-11-07 12:25:00,30.93,31.0,30.93,30.93,13222.386868802008,18.0218,18.0626,18.0218,18.0218,13222.3869
2008-11-07 12:30:00,30.93,30.94,30.9,30.92,21429.385614954976,18.0218,18.0276,18.0043,18.0159,21429.3856
2008-11-07 12:35:00,30.92,30.93,30.89,30.9,55397.24153653254,18.0159,18.0218,17.9985,18.0043,55397.2415
2008-11-07 12:40:00,30.89,30.93,30.89,30.92,35563.661233329534,17.9985,18.0218,17.9985,18.0159,35563.6612
2008-11-07 12:45:00,30.93,30.93,30.89,30.89,23481.135301493217,18.0218,18.0218,17.9985,17.9985,23481.1353
2008-11-07 12:50:00,30.88,30.92,30.85,30.87,15046.16436794711,17.9926,18.0159,17.9752,17.9868,15046.1644
2008-11-07 12:55:00,30.87,30.93,30.87,30.89,28724.4956115354,17.9868,18.0218,17.9868,17.9985,28724.4956
2008-11-07 13:00:00,30.85,30.93,30.85,30.87,15274.136555340248,17.9752,18.0218,17.9752,17.9868,15274.1366
2008-11-07 13:05:00,30.87,30.92,30.84,30.85,13906.30343098142,17.9868,18.0159,17.9693,17.9752,13906.3034
2008-11-07 13:10:00,30.85,30.85,30.78,30.81,18579.73327254075,17.9752,17.9752,17.9344,17.9518,18579.7333
2008-11-07 13:15:00,30.78,30.78,30.7,30.71,26444.773737604013,17.9344,17.9344,17.8878,17.8936,26444.7737
2008-11-07 13:20:00,30.72,30.75,30.65,30.65,27812.60686196284,17.8994,17.9169,17.8586,17.8586,27812.6069
2008-11-07 13:25:00,30.68,30.78,30.68,30.77,24848.968425852046,17.8761,17.9344,17.8761,17.9285,24848.9684
2008-11-07 13:30:00,30.78,30.8,30.75,30.75,13222.386868802008,17.9344,17.946,17.9169,17.9169,13222.3869
2008-11-07 13:35:00,30.76,30.76,30.65,30.68,15958.053117519665,17.9227,17.9227,17.8586,17.8761,15958.0531
2008-11-07 13:40:00,30.68,30.69,30.62,30.64,21087.427333865267,17.8761,17.8819,17.8411,17.8528,21087.4273
2008-11-07 13:45:00,30.64,30.7,30.64,30.7,13678.331243588282,17.8528,17.8878,17.8528,17.8878,13678.3312
2008-11-07 13:50:00,30.69,30.78,30.69,30.69,17895.816710361338,17.8819,17.9344,17.8819,17.8819,17895.8167
2008-11-07 13:55:00,30.69,30.84,30.67,30.81,14134.27561837456,17.8819,17.9693,17.8703,17.9518,14134.2756
2008-11-07 14:00:00,30.82,30.84,30.75,30.82,20973.4412401687,17.9577,17.9693,17.9169,17.9577,20973.4412
2008-11-07 14:05:00,30.83,30.83,30.71,30.75,15730.080930126524,17.9635,17.9635,17.8936,17.9169,15730.0809
2008-11-07 14:10:00,30.74,30.78,30.72,30.78,9004.901402028952,17.9111,17.9344,17.8994,17.9344,9004.9014
2008-11-07 14:15:00,30.77,30.8,30.75,30.79,14020.28952467799,17.9285,17.946,17.9169,17.9402,14020.2895
2008-11-07 14:20:00,30.78,30.79,30.66,30.68,26900.71811239029,17.9344,17.9402,17.8645,17.8761,26900.7181
2008-11-07 14:25:00,30.65,30.7,30.64,30.68,13336.372962498575,17.8586,17.8878,17.8528,17.8761,13336.373
2008-11-07 14:30:00,30.66,30.76,30.66,30.7,24507.01014476234,17.8645,17.9227,17.8645,17.8878,24507.0101
2008-11-07 14:35:00,30.72,30.84,30.7,30.84,40693.03544967514,17.8994,17.9693,17.8878,17.9693,40693.0354
2008-11-07 14:40:00,30.82,30.84,30.78,30.79,32486.03670352217,17.9577,17.9693,17.9344,17.9402,32486.0367
2008-11-07 14:45:00,30.8,30.83,30.77,30.77,27584.634674569705,17.946,17.9635,17.9285,17.9285,27584.6347
2008-11-07 14:50:00,30.78,30.81,30.64,30.65,33283.93935939815,17.9344,17.9518,17.8528,17.8586,33283.9394
2008-11-07 14:55:00,30.65,30.68,30.47,30.53,58702.83825373305,17.8586,17.8761,17.7537,17.7887,58702.8383
2008-11-07 15:00:00,30.53,30.62,30.48,30.58,68733.61449903111,17.7887,17.8411,17.7596,17.8178,68733.6145
2008-11-07 15:05:00,30.57,30.74,30.54,30.66,68619.62840533454,17.812,17.9111,17.7945,17.8645,68619.6284
2008-11-07 15:10:00,30.67,30.7,30.61,30.62,54371.36669326342,17.8703,17.8878,17.8353,17.8411,54371.3667
2008-11-07 15:15:00,30.61,30.64,30.49,30.49,56993.04684828451,17.8353,17.8528,17.7654,17.7654,56993.0468
2008-11-07 15:20:00,30.46,30.51,30.28,30.4,57562.97731676736,17.7479,17.7771,17.643,17.713,57562.9773
2008-11-07 15:25:00,30.38,30.52,30.35,30.48,59386.754815912456,17.7013,17.7829,17.6838,17.7596,59386.7548
2008-11-07 15:30:00,30.49,30.68,30.46,30.67,61438.50450245071,17.7654,17.8761,17.7479,17.8703,61438.5045
2008-11-07 15:35:00,30.67,30.72,30.62,30.71,47874.159352558985,17.8703,17.8994,17.8411,17.8936,47874.1594
2008-11-07 15:40:00,30.71,30.79,30.7,30.78,62920.3237205061,17.8936,17.9402,17.8878,17.9344,62920.3237
2008-11-07 15:45:00,30.78,30.85,30.74,30.76,58018.92169155363,17.9344,17.9752,17.9111,17.9227,58018.9217
2008-11-07 15:50:00,30.75,30.83,30.67,30.82,68049.6979368517,17.9169,17.9635,17.8703,17.9577,68049.6979
2008-11-07 15:55:00,30.82,31.07,30.75,31.0,143508.4919639804,17.9577,18.1033,17.9169,18.0626,143508.492
2008-11-10 09:30:00,31.58,31.78,31.33,31.39,80930.12652456401,18.4005,18.517,18.2548,18.2898,80930.1265
2008-11-10 09:35:00,31.4,31.66,31.39,31.5,31118.203579163343,18.2956,18.4471,18.2898,18.3539,31118.2036
2008-11-10 09:40:00,31.5,31.71,31.45,31.62,25874.843269121167,18.3539,18.4762,18.3248,18.4238,25874.8433
2008-11-10 09:45:00,31.66,31.8,31.65,31.71,30320.30092328736,18.4471,18.5287,18.4413,18.4762,30320.3009
2008-11-10 09:50:00,31.71,31.77,31.59,31.69,36133.59170181238,18.4762,18.5112,18.4063,18.4646,36133.5917
2008-11-10 09:55:00,31.69,31.81,31.63,31.81,31004.21748546677,18.4646,18.5345,18.4296,18.5345,31004.2175
2008-11-10 10:00:00,31.82,31.82,31.68,31.69,35677.647327026105,18.5403,18.5403,18.4588,18.4646,35677.6473
2008-11-10 10:05:00,31.69,31.95,31.62,31.95,64972.07340704434,18.4646,18.6161,18.4238,18.6161,64972.0734
2008-11-10 10:10:00,31.95,32.03,31.89,32.0,60184.65747178844,18.6161,18.6627,18.5811,18.6452,60184.6575
2008-11-10 10:15:00,32.0,32.11,31.96,32.01,37501.424826171205,18.6452,18.7093,18.6219,18.651,37501.4248
2008-11-10 10:20:00,32.01,32.03,31.85,31.85,42630.79904251681,18.651,18.6627,18.5578,18.5578,42630.799
2008-11-10 10:25:00,31.81,31.97,31.77,31.89,23253.16311410008,18.5345,18.6277,18.5112,18.5811,23253.1631
2008-11-10 10:30:00,31.89,31.96,31.85,31.95,27584.634674569705,18.5811,18.6219,18.5578,18.6161,27584.6347
2008-11-10 10:35:00,31.95,32.02,31.92,31.99,32030.092328735893,18.6161,18.6569,18.5986,18.6394,32030.0923
2008-11-10 10:40:00,31.98,32.0,31.95,31.97,37501.424826171205,18.6336,18.6452,18.6161,18.6277,37501.4248
2008-11-10 10:45:00,31.97,32.07,31.96,32.02,68163.68403054828,18.6277,18.686,18.6219,18.6569,68163.684
2008-11-10 10:50:00,32.01,32.09,32.0,32.07,38641.2857631369,18.651,18.6977,18.6452,18.686,38641.2858
2008-11-10 10:55:00,32.07,32.15,32.05,32.05,38071.35529465405,18.686,18.7326,18.6744,18.6744,38071.3553
2008-11-10 11:00:00,32.06,32.11,31.92,32.01,58360.879972643335,18.6802,18.7093,18.5986,18.651,58360.88
2008-11-10 11:05:00,32.01,32.13,32.01,32.03,56309.13028610509,18.651,18.721,18.651,18.6627,56309.1303
2008-11-10 11:10:00,32.01,32.04,31.83,31.83,47304.22888407615,18.651,18.6685,18.5462,18.5462,47304.2289
2008-11-10 11:15:00,31.83,31.84,31.68,31.74,43542.68779208937,18.5462,18.552,18.4588,18.4937,43542.6878
2008-11-10 11:20:00,31.72,31.77,31.65,31.76,30662.259204377067,18.4821,18.5112,18.4413,18.5054,30662.2592
2008-11-10 11:25:00,31.77,31.89,31.76,31.84,18465.74717884418,18.5112,18.5811,18.5054,18.552,18465.7472
2008-11-10 11:30:00,31.84,31.87,31.78,31.8,8890.915308332384,18.552,18.5695,18.517,18.5287,8890.9153
2008-11-10 11:35:00,31.79,31.82,31.78,31.81,14248.261712071127,18.5229,18.5403,18.517,18.5345,14248.2617
2008-11-10 11:40:00,31.81,31.84,31.77,31.78,27242.67639348,18.5345,18.552,18.5112,18.517,27242.6764
2008-11-10 11:45:00,31.77,31.78,31.64,31.64,16413.997492305938,18.5112,18.517,18.4355,18.4355,16413.9975
2008-11-10 11:50:00,31.64,31.64,31.55,31.55,16186.0253049128,18.4355,18.4355,18.383,18.383,16186.0253
2008-11-10 11:55:00,31.56,31.57,31.49,31.5,23937.079676279493,18.3888,18.3947,18.3481,18.3539,23937.0797
2008-11-10 12:00:00,31.5,31.5,31.41,31.44,25646.87108172803,18.3539,18.3539,18.3014,18.3189,25646.8711
2008-11-10 12:05:00,31.44,31.57,31.44,31.57,14818.192180553971,18.3189,18.3947,18.3189,18.3947,14818.1922
2008-11-10 12:10:00,31.56,31.57,31.54,31.54,12994.414681408867,18.3888,18.3947,18.3772,18.3772,12994.4147
2008-11-10 12:15:00,31.55,31.56,31.44,31.45,21315.399521258405,18.383,18.3888,18.3189,18.3248,21315.3995
2008-11-10 12:20:00,31.45,31.48,31.29,31.33,35791.63342072268,18.3248,18.3422,18.2315,18.2548,35791.6334
2008-11-10 12:25:00,31.32,31.34,31.26,31.26,24962.954519548617,18.249,18.2607,18.214,18.214,24962.9545
2008-11-10 12:30:00,31.26,31.29,31.2,31.28,30662.259204377067,18.214,18.2315,18.1791,18.2257,30662.2592
2008-11-10 12:35:00,31.28,31.28,31.18,31.19,15160.15046164368,18.2257,18.2257,18.1674,18.1733,15160.1505
2008-11-10 12:40:00,31.19,31.22,31.19,31.21,16413.997492305938,18.1733,18.1907,18.1733,18.1849,16413.9975
2008-11-10 12:45:00,31.22,31.27,31.19,31.21,25304.91280063832,18.1907,18.2199,18.1733,18.1849,25304.9128
2008-11-10 12:50:00,31.21,31.21,31.09,31.11,28724.4956115354,18.1849,18.1849,18.115,18.1266,28724.4956
2008-11-10 12:55:00,31.1,31.14,31.09,31.13,14020.28952467799,18.1208,18.1441,18.115,18.1383,14020.2895
2008-11-10 13:00:00,31.14,31.17,31.11,31.11,18693.71936623732,18.1441,18.1616,18.1266,18.1266,18693.7194
2008-11-10 13:05:00,31.11,31.15,31.11,31.14,17895.816710361338,18.1266,18.15,18.1266,18.1441,17895.8167
2008-11-10 13:10:00,31.14,31.18,31.13,31.16,16300.01139860937,18.1441,18.1674,18.1383,18.1558,16300.0114
2008-11-10 13:15:00,31.21,31.21,31.18,31.19,8434.970933546107,18.1849,18.1849,18.1674,18.1733,8434.9709
2008-11-10 13:20:00,31.2,31.2,31.16,31.18,14818.192180553971,18.1791,18.1791,18.1558,18.1674,14818.1922
2008-11-10 13:25:00,31.18,31.27,31.18,31.25,17097.914054485354,18.1674,18.2199,18.1674,18.2082,17097.9141
2008-11-10 13:30:00,31.28,31.34,31.26,31.28,16869.941867092213,18.2257,18.2607,18.214,18.2257,16869.9419
2008-11-10 13:35:00,31.28,31.37,31.23,31.28,42402.82685512368,18.2257,18.2781,18.1966,18.2257,42402.8269
2008-11-10 13:40:00,31.28,31.32,31.26,31.31,14818.192180553971,18.2257,18.249,18.214,18.2432,14818.1922
2008-11-10 13:45:00,31.3,31.3,31.18,31.22,22227.28827083096,18.2374,18.2374,18.1674,18.1907,22227.2883
2008-11-10 13:50:00,31.23,31.36,31.23,31.33,14818.192180553971,18.1966,18.2723,18.1966,18.2548,14818.1922
2008-11-10 13:55:00,31.34,31.48,31.33,31.48,14362.247805767696,18.2607,18.3422,18.2548,18.3422,14362.2478
2008-11-10 14:00:00,31.48,31.48,31.42,31.48,21999.31608343782,18.3422,18.3422,18.3073,18.3422,21999.3161
2008-11-10 14:05:00,31.48,31.59,31.45,31.53,27356.662487176563,18.3422,18.4063,18.3248,18.3714,27356.6625
2008-11-10 14:10:00,31.53,31.55,31.47,31.49,14020.28952467799,18.3714,18.383,18.3364,18.3481,14020.2895
2008-11-10 14:15:00,31.48,31.5,31.34,31.38,18579.73327254075,18.3422,18.3539,18.2607,18.284,18579.7333
2008-11-10 14:20:00,31.4,31.41,31.31,31.32,23823.09358258293,18.2956,18.3014,18.2432,18.249,23823.0936
2008-11-10 14:25:00,31.32,31.37,31.3,31.32,15046.16436794711,18.249,18.2781,18.2374,18.249,15046.1644
2008-11-10 14:30:00,31.32,31.35,31.23,31.25,33625.89764048786,18.249,18.2665,18.1966,18.2082,33625.8976
2008-11-10 14:35:00,31.25,31.29,31.25,31.27,20517.496865382425,18.2082,18.2315,18.2082,18.2199,20517.4969
2008-11-10 14:40:00,31.28,31.39,31.27,31.39,19605.60811580987,18.2257,18.2898,18.2199,18.2898,19605.6081
2008-11-10 14:45:00,31.39,31.39,31.23,31.24,38185.34138835062,18.2898,18.2898,18.1966,18.2024,38185.3414
2008-11-10 14:50:00,31.24,31.29,31.19,31.29,19719.59420950644,18.2024,18.2315,18.1733,18.2315,19719.5942
2008-11-10 14:55:00,31.28,31.34,31.2,31.21,27926.59295565941,18.2257,18.2607,18.1791,18.1849,27926.593
2008-11-10 15:00:00,31.21,31.21,31.0,31.09,49355.97857061439,18.1849,18.1849,18.0626,18.115,49355.9786
2008-11-10 15:05:00,31.11,31.17,31.07,31.11,25646.87108172803,18.1266,18.1616,18.1033,18.1266,25646.8711
2008-11-10 15:10:00,31.11,31.21,31.07,31.2,38299.32748204719,18.1266,18.1849,18.1033,18.1791,38299.3275
2008-11-10 15:15:00,31.21,31.27,31.04,31.08,27698.62076826627,18.1849,18.2199,18.0859,18.1092,27698.6208
2008-11-10 15:20:00,31.07,31.09,31.0,31.08,29864.356548501084,18.1033,18.115,18.0626,18.1092,29864.3565
2008-11-10 15:25:00,31.08,31.25,31.07,31.21,111364.41354154794,18.1092,18.2082,18.1033,18.1849,111364.4135
2008-11-10 15:30:00,31.21,31.32,31.13,31.14,65428.01778183062,18.1849,18.249,18.1383,18.1441,65428.0178
2008-11-10 15:35:00,31.14,31.18,31.05,31.06,72267.18340362476,18.1441,18.1674,18.0917,18.0975,72267.1834
2008-11-10 15:40:00,31.06,31.24,31.05,31.22,71355.29465405221,18.0975,18.2024,18.0917,18.1907,71355.2947
2008-11-10 15:45:00,31.21,31.23,31.1,31.21,99167.90151601504,18.1849,18.1966,18.1208,18.1849,99167.9015
2008-11-10 15:50:00,31.22,31.37,31.2,31.21,138265.1316539382,18.1907,18.2781,18.1791,18.1849,138265.1317
2008-11-10 15:55:00,31.21,31.29,31.18,31.19,226604.3542687792,18.1849,18.2315,18.1674,18.1733,226604.3543
2008-11-11 09:30:00,30.95,31.06,30.72,30.72,52775.561381511456,18.0334,18.0975,17.8994,17.8994,52775.5614
2008-11-11 09:35:00,30.78,30.85,30.75,30.78,29636.384361107943,17.9344,17.9752,17.9169,17.9344,29636.3844
2008-11-11 09:40:00,30.78,30.81,30.63,30.63,35563.661233329534,17.9344,17.9518,17.847,17.847,35563.6612
2008-11-11 09:45:00,30.66,30.77,30.63,30.67,96660.20745469054,17.8645,17.9285,17.847,17.8703,96660.2075
2008-11-11 09:50:00,30.67,30.72,30.63,30.67,44112.61826057221,17.8703,17.8994,17.847,17.8703,44112.6183
2008-11-11 09:55:00,30.67,30.7,30.56,30.59,39667.16060640602,17.8703,17.8878,17.8062,17.8237,39667.1606
2008-11-11 10:00:00,30.59,30.72,30.57,30.66,53231.50575629773,17.8237,17.8994,17.812,17.8645,53231.5058
2008-11-11 10:05:00,30.66,30.73,30.64,30.64,43656.67388578594,17.8645,17.9052,17.8528,17.8528,43656.6739
2008-11-11 10:10:00,30.65,30.75,30.64,30.73,46620.31232189673,17.8586,17.9169,17.8528,17.9052,46620.3123
2008-11-11 10:15:00,30.73,30.76,30.67,30.73,38299.32748204719,17.9052,17.9227,17.8703,17.9052,38299.3275
2008-11-11 10:20:00,30.72,30.75,30.7,30.72,33283.93935939815,17.8994,17.9169,17.8878,17.8994,33283.9394
2008-11-11 10:25:00,30.72,30.79,30.57,30.61,60982.56012766442,17.8994,17.9402,17.812,17.8353,60982.5601
2008-11-11 10:30:00,30.6,30.72,30.6,30.71,45480.45138493104,17.8295,17.8994,17.8295,17.8936,45480.4514
2008-11-11 10:35:00,30.71,30.71,30.68,30.68,22797.218739313805,17.8936,17.8936,17.8761,17.8761,22797.2187
2008-11-11 10:40:00,30.68,30.69,30.56,30.6,71811.23902883848,17.8761,17.8819,17.8062,17.8295,71811.239
2008-11-11 10:45:00,30.59,30.59,30.31,30.31,73065.08605950074,17.8237,17.8237,17.6605,17.6605,73065.0861
2008-11-11 10:50:00,30.32,30.35,30.18,30.26,96660.20745469054,17.6663,17.6838,17.5848,17.6314,96660.2075
2008-11-11 10:55:00,30.27,30.39,30.26,30.27,60070.67137809187,17.6372,17.7071,17.6314,17.6372,60070.6714
2008-11-11 11:00:00,30.28,30.33,30.23,30.23,59272.76872221589,17.643,17.6722,17.6139,17.6139,59272.7687
2008-11-11 11:05:00,30.21,30.28,30.19,30.28,44454.57654166192,17.6023,17.643,17.5906,17.643,44454.5765
2008-11-11 11:10:00,30.28,30.36,30.27,30.32,42402.82685512368,17.643,17.6897,17.6372,17.6663,42402.8269
2008-11-11 11:15:00,30.33,30.4,30.32,30.34,37273.45263877807,17.6722,17.713,17.6663,17.678,37273.4526
2008-11-11 11:20:00,30.34,30.42,30.34,30.42,33283.93935939815,17.678,17.7246,17.678,17.7246,33283.9394
2008-11-11 11:25:00,30.42,30.56,30.41,30.44,35107.71685854326,17.7246,17.8062,17.7188,17.7363,35107.7169
2008-11-11 11:30:00,30.43,30.47,30.3,30.32,30320.30092328736,17.7304,17.7537,17.6547,17.6663,30320.3009
2008-11-11 11:35:00,30.32,30.39,30.31,30.39,19149.6637410236,17.6663,17.7071,17.6605,17.7071,19149.6637
2008-11-11 11:40:00,30.4,30.56,30.38,30.52,39325.20232531631,17.713,17.8062,17.7013,17.7829,39325.2023
2008-11-11 11:45:00,30.52,30.64,30.49,30.49,37273.45263877807,17.7829,17.8528,17.7654,17.7654,37273.4526
2008-11-11 11:50:00,30.49,30.5,30.42,30.49,32372.0506098256,17.7654,17.7712,17.7246,17.7654,32372.0506
2008-11-11 11:55:00,30.49,30.49,30.38,30.4,42288.84076142711,17.7654,17.7654,17.7013,17.713,42288.8408
2008-11-11 12:00:00,30.4,30.41,30.34,30.36,36589.536076598655,17.713,17.7188,17.678,17.6897,36589.5361
2008-11-11 12:05:00,30.36,30.37,30.33,30.33,42402.82685512368,17.6897,17.6955,17.6722,17.6722,42402.8269
2008-11-11 12:10:00,30.33,30.34,30.22,30.22,36931.49435768836,17.6722,17.678,17.6081,17.6081,36931.4944
2008-11-11 12:15:00,30.22,30.23,30.1,30.11,46278.35404080703,17.6081,17.6139,17.5382,17.544,46278.354
2008-11-11 12:20:00,30.11,30.14,30.0,30.0,35335.68904593639,17.544,17.5615,17.4799,17.4799,35335.689
2008-11-11 12:25:00,30.0,30.18,30.0,30.15,38299.32748204719,17.4799,17.5848,17.4799,17.5673,38299.3275
2008-11-11 12:30:00,30.18,30.21,30.16,30.2,22683.23264561724,17.5848,17.6023,17.5731,17.5964,22683.2326
2008-11-11 12:35:00,30.2,30.21,30.14,30.14,16983.927960788784,17.5964,17.6023,17.5615,17.5615,16983.928
2008-11-11 12:40:00,30.14,30.21,30.14,30.21,13108.400775105438,17.5615,17.6023,17.5615,17.6023,13108.4008
2008-11-11 12:45:00,30.2,30.24,30.16,30.17,22113.30217713439,17.5964,17.6197,17.5731,17.5789,22113.3022
2008-11-11 12:50:00,30.18,30.25,30.11,30.24,31688.13404764619,17.5848,17.6256,17.544,17.6197,31688.134
2008-11-11 12:55:00,30.23,30.24,30.18,30.21,13450.359056195144,17.6139,17.6197,17.5848,17.6023,13450.3591
2008-11-11 13:00:00,30.21,30.34,30.21,30.32,27128.690299783422,17.6023,17.678,17.6023,17.6663,27128.6903
2008-11-11 13:05:00,30.3,30.33,30.26,30.31,25076.940613245184,17.6547,17.6722,17.6314,17.6605,25076.9406
2008-11-11 13:10:00,30.32,30.39,30.32,30.35,24507.01014476234,17.6663,17.7071,17.6663,17.6838,24507.0101
2008-11-11 13:15:00,30.35,30.38,30.3,30.36,28952.46779892853,17.6838,17.7013,17.6547,17.6897,28952.4678
2008-11-11 13:20:00,30.37,30.42,30.26,30.28,35221.70295223983,17.6955,17.7246,17.6314,17.643,35221.703
2008-11-11 13:25:00,30.28,30.32,30.23,30.32,31460.16186025305,17.643,17.6663,17.6139,17.6663,31460.1619
2008-11-11 13:30:00,30.33,30.41,30.27,30.29,36589.536076598655,17.6722,17.7188,17.6372,17.6489,36589.5361
2008-11-11 13:35:00,30.28,30.29,30.25,30.25,23709.107488886355,17.643,17.6489,17.6256,17.6256,23709.1075
2008-11-11 13:40:00,30.24,30.26,30.2,30.2,25988.82936281773,17.6197,17.6314,17.5964,17.5964,25988.8294
2008-11-11 13:45:00,30.2,30.31,30.18,30.29,26558.75983130058,17.5964,17.6605,17.5848,17.6489,26558.7598
2008-11-11 13:50:00,30.28,30.42,30.28,30.42,17895.816710361338,17.643,17.7246,17.643,17.7246,17895.8167
2008-11-11 13:55:00,30.42,30.63,30.42,30.61,50039.8951327938,17.7246,17.847,17.7246,17.8353,50039.8951
2008-11-11 14:00:00,30.6,30.78,30.57,30.66,50837.79778866978,17.8295,17.9344,17.812,17.8645,50837.7978
2008-11-11 14:05:00,30.65,30.7,30.59,30.66,44340.59044796535,17.8586,17.8878,17.8237,17.8645,44340.5904
2008-11-11 14:10:00,30.65,30.66,30.61,30.62,38983.2440442266,17.8586,17.8645,17.8353,17.8411,38983.244
2008-11-11 14:15:00,30.62,30.76,30.61,30.75,52775.561381511456,17.8411,17.9227,17.8353,17.9169,52775.5614
2008-11-11 14:20:00,30.76,30.92,30.73,30.78,71469.28074774878,17.9227,18.0159,17.9052,17.9344,71469.2807
2008-11-11 14:25:00,30.78,31.0,30.78,30.96,66795.85090618944,17.9344,18.0626,17.9344,18.0392,66795.8509
2008-11-11 14:30:00,30.96,31.13,30.94,31.07,73407.04434059045,18.0392,18.1383,18.0276,18.1033,73407.0443
2008-11-11 14:35:00,31.07,31.13,30.95,30.97,56537.10247349824,18.1033,18.1383,18.0334,18.0451,56537.1025
2008-11-11 14:40:00,30.96,31.02,30.91,30.92,32372.0506098256,18.0392,18.0742,18.0101,18.0159,32372.0506
2008-11-11 14:45:00,30.92,31.04,30.92,30.99,55853.18591131882,18.0159,18.0859,18.0159,18.0567,55853.1859
2008-11-11 14:50:00,30.99,30.99,30.63,30.64,70671.37809187279,18.0567,18.0567,17.847,17.8528,70671.3781
2008-11-11 14:55:00,30.65,30.71,30.6,30.6,31346.17576655648,17.8586,17.8936,17.8295,17.8295,31346.1758
2008-11-11 15:00:00,30.59,30.68,30.57,30.64,30548.273110680497,17.8237,17.8761,17.812,17.8528,30548.2731
2008-11-11 15:05:00,30.64,30.78,30.57,30.57,46620.31232189673,17.8528,17.9344,17.812,17.812,46620.3123
2008-11-11 15:10:00,30.57,30.73,30.57,30.73,52319.61700672518,17.812,17.9052,17.812,17.9052,52319.617
2008-11-11 15:15:00,30.73,30.82,30.6,30.79,47874.159352558985,17.9052,17.9577,17.8295,17.9402,47874.1594
2008-11-11 15:20:00,30.82,30.85,30.71,30.72,42174.854667730535,17.9577,17.9752,17.8936,17.8994,42174.8547
2008-11-11 15:25:00,30.73,30.77,30.68,30.71,52547.58919411832,17.9052,17.9285,17.8761,17.8936,52547.5892
2008-11-11 15:30:00,30.71,30.72,30.55,30.57,87883.27824005471,17.8936,17.8994,17.8004,17.812,87883.2782
2008-11-11 15:35:00,30.56,30.57,30.34,30.37,80816.14043086744,17.8062,17.812,17.678,17.6955,80816.1404
2008-11-11 15:40:00,30.37,30.49,30.37,30.48,92670.6941753106,17.6955,17.7654,17.6955,17.7596,92670.6942
2008-11-11 15:45:00,30.48,30.78,30.44,30.78,161974.23914282458,17.7596,17.9344,17.7363,17.9344,161974.2391
2008-11-11 15:50:00,30.78,30.88,30.7,30.71,160492.41992476917,17.9344,17.9926,17.8878,17.8936,160492.4199
2008-11-11 15:55:00,30.72,30.79,30.7,30.71,133135.7574375926,17.8994,17.9402,17.8878,17.8936,133135.7574
2008-11-12 09:30:00,29.71,30.61,29.66,30.5,283255.44283597404,17.3109,17.8353,17.2818,17.7712,283255.4428
2008-11-12 09:35:00,30.5,30.69,30.28,30.28,217713.43896044683,17.7712,17.8819,17.643,17.643,217713.439
2008-11-12 09:40:00,30.28,30.48,30.2,30.31,54941.29716174627,17.643,17.7596,17.5964,17.6605,54941.2972
2008-11-12 09:45:00,30.29,30.31,30.17,30.28,29864.356548501084,17.6489,17.6605,17.5789,17.643,29864.3565
2008-11-12 09:50:00,30.29,30.63,30.28,30.57,27356.662487176563,17.6489,17.847,17.643,17.812,27356.6625
2008-11-12 09:55:00,30.58,30.62,30.54,30.55,29180.439986321668,17.8178,17.8411,17.7945,17.8004,29180.44
2008-11-12 10:00:00,30.55,30.61,30.48,30.57,23367.14920779665,17.8004,17.8353,17.7596,17.812,23367.1492
2008-11-12 10:05:00,30.61,30.61,30.32,30.35,25760.8571754246,17.8353,17.8353,17.6663,17.6838,25760.8572
2008-11-12 10:10:00,30.34,30.42,30.32,30.35,28496.52342414225,17.678,17.7246,17.6663,17.6838,28496.5234
2008-11-12 10:15:00,30.35,30.35,30.26,30.27,49355.97857061439,17.6838,17.6838,17.6314,17.6372,49355.9786
2008-11-12 10:20:00,30.27,30.3,30.25,30.28,53003.5335689046,17.6372,17.6547,17.6256,17.643,53003.5336
2008-11-12 10:25:00,30.29,30.4,30.25,30.27,36019.60560811581,17.6489,17.713,17.6256,17.6372,36019.6056
2008-11-12 10:30:00,30.27,30.36,30.2,30.2,77852.50199475665,17.6372,17.6897,17.5964,17.5964,77852.502
2008-11-12 10:35:00,30.21,30.25,30.1,30.12,56537.10247349824,17.6023,17.6256,17.5382,17.5498,56537.1025
2008-11-12 10:40:00,30.12,30.14,29.93,30.13,37615.410919867776,17.5498,17.5615,17.4391,17.5556,37615.4109
2008-11-12 10:45:00,30.13,30.21,30.12,30.18,25076.940613245184,17.5556,17.6023,17.5498,17.5848,25076.9406
2008-11-12 10:50:00,30.18,30.31,30.18,30.22,34081.84201527414,17.5848,17.6605,17.5848,17.6081,34081.842
2008-11-12 10:55:00,30.22,30.31,30.22,30.31,29522.398267411376,17.6081,17.6605,17.6081,17.6605,29522.3983
2008-11-12 11:00:00,30.32,30.39,30.28,30.35,43314.71560469623,17.6663,17.7071,17.643,17.6838,43314.7156
2008-11-12 11:05:00,30.33,30.4,30.27,30.39,38641.2857631369,17.6722,17.713,17.6372,17.7071,38641.2858
2008-11-12 11:10:00,30.4,30.42,30.27,30.37,33397.92545309472,17.713,17.7246,17.6372,17.6955,33397.9255
2008-11-12 11:15:00,30.37,30.61,30.37,30.52,46506.32622820016,17.6955,17.8353,17.6955,17.7829,46506.3262
2008-11-12 11:20:00,30.52,30.55,30.39,30.49,31232.18967285992,17.7829,17.8004,17.7071,17.7654,31232.1897
2008-11-12 11:25:00,30.52,30.59,30.38,30.46,29750.37045480452,17.7829,17.8237,17.7013,17.7479,29750.3705
2008-11-12 11:30:00,30.47,30.57,30.4,30.43,26672.74592499715,17.7537,17.812,17.713,17.7304,26672.7459
2008-11-12 11:35:00,30.44,30.44,30.33,30.35,23709.107488886355,17.7363,17.7363,17.6722,17.6838,23709.1075
2008-11-12 11:40:00,30.35,30.35,30.27,30.27,17553.85842927163,17.6838,17.6838,17.6372,17.6372,17553.8584
2008-11-12 11:45:00,30.27,30.3,30.27,30.28,40579.04935597857,17.6372,17.6547,17.6372,17.643,40579.0494
2008-11-12 11:50:00,30.28,30.36,30.27,30.29,31232.18967285992,17.643,17.6897,17.6372,17.6489,31232.1897
2008-11-12 11:55:00,30.29,30.37,30.28,30.3,16755.955773395646,17.6489,17.6955,17.643,17.6547,16755.9558
2008-11-12 12:00:00,30.29,30.35,30.27,30.31,16413.997492305938,17.6489,17.6838,17.6372,17.6605,16413.9975
2008-11-12 12:05:00,30.33,30.34,30.24,30.24,19149.6637410236,17.6722,17.678,17.6197,17.6197,19149.6637
2008-11-12 12:10:00,30.25,30.28,30.15,30.15,36703.522170295226,17.6256,17.643,17.5673,17.5673,36703.5222
2008-11-12 12:15:00,30.15,30.15,30.02,30.07,24279.0379573692,17.5673,17.5673,17.4915,17.5207,24279.038
2008-11-12 12:20:00,30.0,30.21,30.0,30.21,12196.512025532886,17.4799,17.6023,17.4799,17.6023,12196.512
2008-11-12 12:25:00,30.21,30.29,30.18,30.23,18351.761085147613,17.6023,17.6489,17.5848,17.6139,18351.7611
2008-11-12 12:30:00,30.23,30.27,30.22,30.23,16413.997492305938,17.6139,17.6372,17.6081,17.6139,16413.9975
2008-11-12 12:35:00,30.23,30.36,30.22,30.3,25532.88498803146,17.6139,17.6897,17.6081,17.6547,25532.885
2008-11-12 12:40:00,30.28,30.3,30.26,30.27,17325.886241878492,17.643,17.6547,17.6314,17.6372,17325.8862
2008-11-12 12:45:00,30.27,30.29,30.25,30.26,18351.761085147613,17.6372,17.6489,17.6256,17.6314,18351.7611
2008-11-12 12:50:00,30.27,30.34,30.26,30.28,16869.941867092213,17.6372,17.678,17.6314,17.643,16869.9419
2008-11-12 12:55:00,30.27,30.35,30.27,30.34,15502.108742733386,17.6372,17.6838,17.6372,17.678,15502.1087
2008-11-12 13:00:00,30.35,30.35,30.24,30.26,31688.13404764619,17.6838,17.6838,17.6197,17.6314,31688.134
2008-11-12 13:05:00,30.25,30.28,30.22,30.22,20403.51077168585,17.6256,17.643,17.6081,17.6081,20403.5108
2008-11-12 13:10:00,30.22,30.27,30.2,30.21,36475.549982902085,17.6081,17.6372,17.5964,17.6023,36475.55
2008-11-12 13:15:00,30.21,30.21,30.18,30.2,45138.49310384133,17.6023,17.6023,17.5848,17.5964,45138.4931
2008-11-12 13:20:00,30.19,30.21,30.15,30.17,33397.92545309472,17.5906,17.6023,17.5673,17.5789,33397.9255
2008-11-12 13:25:00,30.18,30.19,30.14,30.19,33511.91154679129,17.5848,17.5906,17.5615,17.5906,33511.9115
2008-11-12 13:30:00,30.2,30.2,30.17,30.17,40351.07716858544,17.5964,17.5964,17.5789,17.5789,40351.0772
2008-11-12 13:35:00,30.17,30.17,30.06,30.12,28268.55123674912,17.5789,17.5789,17.5149,17.5498,28268.5512
2008-11-12 13:40:00,30.12,30.21,30.11,30.21,29180.439986321668,17.5498,17.6023,17.544,17.6023,29180.44
2008-11-12 13:45:00,30.21,30.21,30.09,30.1,28610.509517838826,17.6023,17.6023,17.5323,17.5382,28610.5095
2008-11-12 13:50:00,30.11,30.11,29.89,29.89,29066.4538926251,17.544,17.544,17.4158,17.4158,29066.4539
2008-11-12 13:55:00,29.89,29.89,29.84,29.86,26444.773737604013,17.4158,17.4158,17.3867,17.3983,26444.7737
2008-11-12 14:00:00,29.86,29.96,29.83,29.84,38527.29966944033,17.3983,17.4566,17.3808,17.3867,38527.2997
2008-11-12 14:05:00,29.84,29.85,29.78,29.78,25532.88498803146,17.3867,17.3925,17.3517,17.3517,25532.885
2008-11-12 14:10:00,29.79,29.84,29.76,29.77,23253.16311410008,17.3575,17.3867,17.3401,17.3459,23253.1631
2008-11-12 14:15:00,29.77,29.85,29.77,29.84,42288.84076142711,17.3459,17.3925,17.3459,17.3867,42288.8408
2008-11-12 14:20:00,29.85,29.89,29.8,29.84,43998.63216687564,17.3925,17.4158,17.3634,17.3867,43998.6322
2008-11-12 14:25:00,29.85,29.92,29.81,29.92,23481.135301493217,17.3925,17.4333,17.3692,17.4333,23481.1353
2008-11-12 14:30:00,29.92,30.07,29.92,30.07,45480.45138493104,17.4333,17.5207,17.4333,17.5207,45480.4514
2008-11-12 14:35:00,30.07,30.13,30.07,30.1,55283.25544283597,17.5207,17.5556,17.5207,17.5382,55283.2554
2008-11-12 14:40:00,30.11,30.27,30.09,30.26,68733.61449903111,17.544,17.6372,17.5323,17.6314,68733.6145
2008-11-12 14:45:00,30.27,30.35,30.26,30.3,124472.81431665336,17.6372,17.6838,17.6314,17.6547,124472.8143
2008-11-12 14:50:00,30.3,30.31,30.18,30.19,84121.73714806794,17.6547,17.6605,17.5848,17.5906,84121.7371
2008-11-12 14:55:00,30.19,30.19,30.13,30.13,54257.38059956685,17.5906,17.5906,17.5556,17.5556,54257.3806
2008-11-12 15:00:00,30.13,30.19,30.08,30.18,43314.71560469623,17.5556,17.5906,17.5265,17.5848,43314.7156
2008-11-12 15:05:00,30.19,30.27,30.18,30.27,73521.03043428702,17.5906,17.6372,17.5848,17.6372,73521.0304
2008-11-12 15:10:00,30.27,30.28,30.09,30.13,142026.672745925,17.6372,17.643,17.5323,17.5556,142026.6727
2008-11-12 15:15:00,30.13,30.13,30.0,30.06,152627.37945970593,17.5556,17.5556,17.4799,17.5149,152627.3795
2008-11-12 15:20:00,30.05,30.07,29.92,29.92,97914.05448535278,17.509,17.5207,17.4333,17.4333,97914.0545
2008-11-12 15:25:00,29.9,29.95,29.82,29.82,104981.19229454007,17.4216,17.4508,17.375,17.375,104981.1923
2008-11-12 15:30:00,29.82,29.91,29.78,29.8,120597.28713097004,17.375,17.4275,17.3517,17.3634,120597.2871
2008-11-12 15:35:00,29.81,29.87,29.74,29.83,91530.83323834492,17.3692,17.4041,17.3284,17.3808,91530.8332
2008-11-12 15:40:00,29.83,29.94,29.68,29.93,123446.93947338423,17.3808,17.4449,17.2934,17.4391,123446.9395
2008-11-12 15:45:00,29.94,29.99,29.67,29.68,135529.46540522057,17.4449,17.4741,17.2876,17.2934,135529.4654
2008-11-12 15:50:00,29.67,29.84,29.57,29.83,225350.50723811696,17.2876,17.3867,17.2293,17.3808,225350.5072
2008-11-12 15:55:00,29.84,29.95,29.74,29.86,407956.2293400205,17.3867,17.4508,17.3284,17.3983,407956.2293
2008-11-13 09:30:00,29.65,30.71,29.16,30.03,82297.95964892283,17.276,17.8936,16.9905,17.4974,82297.9596
2008-11-13 09:35:00,30.01,30.11,29.78,29.94,49014.02028952468,17.4857,17.544,17.3517,17.4449,49014.0203
2008-11-13 09:40:00,29.93,29.96,29.78,29.85,49014.02028952468,17.4391,17.4566,17.3517,17.3925,49014.0203
2008-11-13 09:45:00,29.89,29.89,29.63,29.64,54143.39450587028,17.4158,17.4158,17.2643,17.2701,54143.3945
2008-11-13 09:50:00,29.65,29.7,29.52,29.62,63718.22637638208,17.276,17.3051,17.2002,17.2585,63718.2264
2008-11-13 09:55:00,29.64,29.69,29.55,29.6,39211.21623161974,17.2701,17.2993,17.2177,17.2468,39211.2162
2008-11-13 10:00:00,29.6,29.71,29.53,29.7,43086.74341730309,17.2468,17.3109,17.206,17.3051,43086.7434
2008-11-13 10:05:00,29.7,29.76,29.55,29.6,41832.89638664083,17.3051,17.3401,17.2177,17.2468,41832.8964
2008-11-13 10:10:00,29.61,29.91,29.58,29.85,35221.70295223983,17.2527,17.4275,17.2352,17.3925,35221.703
2008-11-13 10:15:00,29.84,30.14,29.83,30.04,49469.96466431095,17.3867,17.5615,17.3808,17.5032,49469.9647
2008-11-13 10:20:00,30.0,30.2,29.99,30.0,47532.20107146928,17.4799,17.5964,17.4741,17.4799,47532.2011
2008-11-13 10:25:00,29.99,30.15,29.97,30.07,33625.89764048786,17.4741,17.5673,17.4624,17.5207,33625.8976
2008-11-13 10:30:00,30.07,30.17,30.0,30.14,27470.64858087313,17.5207,17.5789,17.4799,17.5615,27470.6486
2008-11-13 10:35:00,30.15,30.15,30.01,30.04,27812.60686196284,17.5673,17.5673,17.4857,17.5032,27812.6069
2008-11-13 10:40:00,30.05,30.07,29.9,29.92,27584.634674569705,17.509,17.5207,17.4216,17.4333,27584.6347
2008-11-13 10:45:00,29.92,29.92,29.67,29.67,27242.67639348,17.4333,17.4333,17.2876,17.2876,27242.6764
2008-11-13 10:50:00,29.68,29.8,29.68,29.78,23595.121395189788,17.2934,17.3634,17.2934,17.3517,23595.1214
2008-11-13 10:55:00,29.78,29.95,29.78,29.93,27242.67639348,17.3517,17.4508,17.3517,17.4391,27242.6764
2008-11-13 11:00:00,29.93,30.04,29.81,30.0,30776.245298073634,17.4391,17.5032,17.3692,17.4799,30776.2453
2008-11-13 11:05:00,30.01,30.02,29.67,29.67,30548.273110680497,17.4857,17.4915,17.2876,17.2876,30548.2731
2008-11-13 11:10:00,29.67,29.68,29.66,29.68,30320.30092328736,17.2876,17.2934,17.2818,17.2934,30320.3009
2008-11-13 11:15:00,29.68,29.68,29.59,29.6,31460.16186025305,17.2934,17.2934,17.241,17.2468,31460.1619
2008-11-13 11:20:00,29.59,29.69,29.54,29.69,35563.661233329534,17.241,17.2993,17.2119,17.2993,35563.6612
2008-11-13 11:25:00,29.71,29.97,29.71,29.97,24051.065769976063,17.3109,17.4624,17.3109,17.4624,24051.0658
2008-11-13 11:30:00,29.97,29.98,29.87,29.87,19719.59420950644,17.4624,17.4682,17.4041,17.4041,19719.5942
2008-11-13 11:35:00,29.86,29.93,29.69,29.71,24620.99623845891,17.3983,17.4391,17.2993,17.3109,24620.9962
2008-11-13 11:40:00,29.71,29.85,29.71,29.74,33511.91154679129,17.3109,17.3925,17.3109,17.3284,33511.9115
2008-11-13 11:45:00,29.73,29.84,29.67,29.77,21657.35780234812,17.3226,17.3867,17.2876,17.3459,21657.3578
2008-11-13 11:50:00,29.77,29.87,29.63,29.64,28040.57904935598,17.3459,17.4041,17.2643,17.2701,28040.579
2008-11-13 11:55:00,29.63,29.7,29.57,29.64,23139.17702040352,17.2643,17.3051,17.2293,17.2701,23139.177
2008-11-13 12:00:00,29.65,29.72,29.58,29.61,28724.4956115354,17.276,17.3167,17.2352,17.2527,28724.4956
2008-11-13 12:05:00,29.61,29.77,29.6,29.76,13906.30343098142,17.2527,17.3459,17.2468,17.3401,13906.3034
2008-11-13 12:10:00,29.75,29.78,29.72,29.76,15616.094836429957,17.3342,17.3517,17.3167,17.3401,15616.0948
2008-11-13 12:15:00,29.75,29.75,29.57,29.57,22797.218739313805,17.3342,17.3342,17.2293,17.2293,22797.2187
2008-11-13 12:20:00,29.57,29.63,29.55,29.61,16413.997492305938,17.2293,17.2643,17.2177,17.2527,16413.9975
2008-11-13 12:25:00,29.62,29.64,29.53,29.58,17325.886241878492,17.2585,17.2701,17.206,17.2352,17325.8862
2008-11-13 12:30:00,29.58,29.65,29.57,29.65,14134.27561837456,17.2352,17.276,17.2293,17.276,14134.2756
2008-11-13 12:35:00,29.65,29.67,29.57,29.6,14134.27561837456,17.276,17.2876,17.2293,17.2468,14134.2756
2008-11-13 12:40:00,29.61,29.61,29.53,29.53,13678.331243588282,17.2527,17.2527,17.206,17.206,13678.3312
2008-11-13 12:45:00,29.55,29.64,29.36,29.37,41946.8824803374,17.2177,17.2701,17.107,17.1128,41946.8825
2008-11-13 12:50:00,29.36,29.41,29.21,29.35,53915.42231847715,17.107,17.1361,17.0196,17.1012,53915.4223
2008-11-13 12:55:00,29.35,29.4,28.99,29.0,59614.7270033056,17.1012,17.1303,16.8914,16.8972,59614.727
2008-11-13 13:00:00,29.0,29.21,28.99,29.0,61096.54622136099,16.8972,17.0196,16.8914,16.8972,61096.5462
2008-11-13 13:05:00,28.99,29.3,28.98,29.29,48672.06200843497,16.8914,17.072,16.8856,17.0662,48672.062
2008-11-13 13:10:00,29.28,29.32,29.21,29.3,19263.649834720163,17.0604,17.0837,17.0196,17.072,19263.6498
2008-11-13 13:15:00,29.3,29.57,29.28,29.5,20175.53858429272,17.072,17.2293,17.0604,17.1886,20175.5386
2008-11-13 13:20:00,29.49,29.5,29.36,29.37,24848.968425852046,17.1827,17.1886,17.107,17.1128,24848.9684
2008-11-13 13:25:00,29.39,29.54,29.31,29.53,24734.98233215548,17.1245,17.2119,17.0779,17.206,24734.9823
2008-11-13 13:30:00,29.53,29.64,29.48,29.55,42516.81294882025,17.206,17.2701,17.1769,17.2177,42516.8129
2008-11-13 13:35:00,29.55,29.86,29.52,29.78,45366.46529123447,17.2177,17.3983,17.2002,17.3517,45366.4653
2008-11-13 13:40:00,29.75,29.86,29.67,29.85,31574.147953949618,17.3342,17.3983,17.2876,17.3925,31574.148
2008-11-13 13:45:00,29.92,30.11,29.61,29.66,64630.11512595463,17.4333,17.544,17.2527,17.2818,64630.1151
2008-11-13 13:50:00,29.7,30.23,29.66,30.13,66453.89262509973,17.3051,17.6139,17.2818,17.5556,66453.8926
2008-11-13 13:55:00,30.13,30.13,29.75,29.76,52433.60310042175,17.5556,17.5556,17.3342,17.3401,52433.6031
2008-11-13 14:00:00,29.72,29.9,29.68,29.78,45024.50701014476,17.3167,17.4216,17.2934,17.3517,45024.507
2008-11-13 14:05:00,29.79,29.9,29.68,29.85,47076.256696683005,17.3575,17.4216,17.2934,17.3925,47076.2567
2008-11-13 14:10:00,29.89,29.97,29.78,29.83,39895.13279379916,17.4158,17.4624,17.3517,17.3808,39895.1328
2008-11-13 14:15:00,29.89,30.03,29.82,29.82,31574.147953949618,17.4158,17.4974,17.375,17.375,31574.148
2008-11-13 14:20:00,29.84,30.21,29.84,30.17,59044.79653482275,17.3867,17.6023,17.3867,17.5789,59044.7965
2008-11-13 14:25:00,30.14,30.49,30.07,30.36,54713.32497435313,17.5615,17.7654,17.5207,17.6897,54713.325
2008-11-13 14:30:00,30.37,30.52,30.34,30.35,61096.54622136099,17.6955,17.7829,17.678,17.6838,61096.5462
2008-11-13 14:35:00,30.34,30.74,30.34,30.71,101447.62338994644,17.678,17.9111,17.678,17.8936,101447.6234
2008-11-13 14:40:00,30.72,30.79,30.59,30.71,56423.116379801664,17.8994,17.9402,17.8237,17.8936,56423.1164
2008-11-13 14:45:00,30.71,30.87,30.69,30.77,89821.04183289639,17.8936,17.9868,17.8819,17.9285,89821.0418
2008-11-13 14:50:00,30.77,30.92,30.72,30.73,50837.79778866978,17.9285,18.0159,17.8994,17.9052,50837.7978
2008-11-13 14:55:00,30.73,30.89,30.71,30.74,64972.07340704434,17.9052,17.9985,17.8936,17.9111,64972.0734
2008-11-13 15:00:00,30.73,30.84,30.6,30.63,63604.24028268551,17.9052,17.9693,17.8295,17.847,63604.2403
2008-11-13 15:05:00,30.63,30.7,30.34,30.4,66567.8787187963,17.847,17.8878,17.678,17.713,66567.8787
2008-11-13 15:10:00,30.41,30.71,30.41,30.57,70785.36418556936,17.7188,17.8936,17.7188,17.812,70785.3642
2008-11-13 15:15:00,30.56,30.71,30.44,30.65,51635.70044454576,17.8062,17.8936,17.7363,17.8586,51635.7004
2008-11-13 15:20:00,30.64,30.98,30.59,30.97,71811.23902883848,17.8528,18.0509,17.8237,18.0451,71811.239
2008-11-13 15:25:00,30.98,31.14,30.85,31.14,88567.19480223412,18.0509,18.1441,17.9752,18.1441,88567.1948
2008-11-13 15:30:00,31.15,31.43,31.06,31.35,95520.34651772484,18.15,18.3131,18.0975,18.2665,95520.3465
2008-11-13 15:35:00,31.35,31.44,31.16,31.24,110110.56651088568,18.2665,18.3189,18.1558,18.2024,110110.5665
2008-11-13 15:40:00,31.26,31.49,31.2,31.49,113302.1771343896,18.214,18.3481,18.1791,18.3481,113302.1771
2008-11-13 15:45:00,31.49,31.58,31.38,31.4,101561.609483643,18.3481,18.4005,18.284,18.2956,101561.6095
2008-11-13 15:50:00,31.4,31.71,31.4,31.7,145332.2694631255,18.2956,18.4762,18.2956,18.4704,145332.2695
2008-11-13 15:55:00,31.7,32.1,31.68,32.09,223184.77145788213,18.4704,18.7035,18.4588,18.6977,223184.7715
2008-11-14 09:30:00,31.35,31.86,31.17,31.47,86515.44511569588,18.2665,18.5636,18.1616,18.3364,86515.4451
2008-11-14 09:35:00,31.47,31.54,31.21,31.48,53345.4918499943,18.3364,18.3772,18.1849,18.3422,53345.4918
2008-11-14 09:40:00,31.45,31.63,31.39,31.57,33967.85592157757,18.3248,18.4296,18.2898,18.3947,33967.8559
2008-11-14 09:45:00,31.58,31.69,31.5,31.5,29180.439986321668,18.4005,18.4646,18.3539,18.3539,29180.44
2008-11-14 09:50:00,31.51,31.53,31.46,31.49,46050.381853413885,18.3597,18.3714,18.3306,18.3481,46050.3819
2008-11-14 09:55:00,31.47,31.83,31.47,31.61,38641.2857631369,18.3364,18.5462,18.3364,18.418,38641.2858
2008-11-14 10:00:00,31.61,31.63,31.49,31.51,17895.816710361338,18.418,18.4296,18.3481,18.3597,17895.8167
2008-11-14 10:05:00,31.5,31.58,31.31,31.35,29294.42608001824,18.3539,18.4005,18.2432,18.2665,29294.4261
2008-11-14 10:10:00,31.35,31.35,31.22,31.23,18807.705459933888,18.2665,18.2665,18.1907,18.1966,18807.7055
2008-11-14 10:15:00,31.23,31.28,31.08,31.12,30548.273110680497,18.1966,18.2257,18.1092,18.1325,30548.2731
2008-11-14 10:20:00,31.12,31.28,31.03,31.2,45252.4791975379,18.1325,18.2257,18.08,18.1791,45252.4792
2008-11-14 10:25:00,31.2,31.21,31.14,31.21,15160.15046164368,18.1791,18.1849,18.1441,18.1849,15160.1505
2008-11-14 10:30:00,31.21,31.21,31.14,31.16,18351.761085147613,18.1849,18.1849,18.1441,18.1558,18351.7611
2008-11-14 10:35:00,31.14,31.2,31.05,31.09,31004.21748546677,18.1441,18.1791,18.0917,18.115,31004.2175
2008-11-14 10:40:00,31.06,31.09,30.92,31.0,49925.909039097234,18.0975,18.115,18.0159,18.0626,49925.909
2008-11-14 10:45:00,30.99,31.1,30.91,31.1,32258.06451612904,18.0567,18.1208,18.0101,18.1208,32258.0645
2008-11-14 10:50:00,31.13,31.14,30.98,31.04,19947.56639689958,18.1383,18.1441,18.0509,18.0859,19947.5664
2008-11-14 10:55:00,31.04,31.05,30.92,30.92,33739.88373418443,18.0859,18.0917,18.0159,18.0159,33739.8837
2008-11-14 11:00:00,30.93,30.95,30.78,30.8,58132.9077852502,18.0218,18.0334,17.9344,17.946,58132.9078
2008-11-14 11:05:00,30.79,30.94,30.76,30.91,26786.73201869372,17.9402,18.0276,17.9227,18.0101,26786.732
2008-11-14 11:10:00,30.88,30.96,30.84,30.94,24279.0379573692,17.9926,18.0392,17.9693,18.0276,24279.038
2008-11-14 11:15:00,30.94,31.12,30.92,31.12,27812.60686196284,18.0276,18.1325,18.0159,18.1325,27812.6069
2008-11-14 11:20:00,31.12,31.13,31.03,31.07,41604.92419924769,18.1325,18.1383,18.08,18.1033,41604.9242
2008-11-14 11:25:00,31.08,31.23,31.07,31.14,28268.55123674912,18.1092,18.1966,18.1033,18.1441,28268.5512
2008-11-14 11:30:00,31.14,31.15,31.07,31.1,47190.242790379576,18.1441,18.15,18.1033,18.1208,47190.2428
2008-11-14 11:35:00,31.11,31.16,31.08,31.16,28952.46779892853,18.1266,18.1558,18.1092,18.1558,28952.4678
2008-11-14 11:40:00,31.17,31.17,31.08,31.11,35107.71685854326,18.1616,18.1616,18.1092,18.1266,35107.7169
2008-11-14 11:45:00,31.11,31.19,31.08,31.19,25418.89889433489,18.1266,18.1733,18.1092,18.1733,25418.8989
2008-11-14 11:50:00,31.18,31.26,31.1,31.1,28724.4956115354,18.1674,18.214,18.1208,18.1208,28724.4956
2008-11-14 11:55:00,31.1,31.12,31.06,31.07,31004.21748546677,18.1208,18.1325,18.0975,18.1033,31004.2175
2008-11-14 12:00:00,31.06,31.07,30.85,30.86,22455.260458224097,18.0975,18.1033,17.9752,17.981,22455.2605
2008-11-14 12:05:00,30.86,30.88,30.78,30.88,19035.677647327026,17.981,17.9926,17.9344,17.9926,19035.6776
2008-11-14 12:10:00,30.87,30.89,30.79,30.87,14590.219993160834,17.9868,17.9985,17.9402,17.9868,14590.22
2008-11-14 12:15:00,30.87,30.87,30.71,30.76,22341.27436452753,17.9868,17.9868,17.8936,17.9227,22341.2744
2008-11-14 12:20:00,30.77,30.81,30.68,30.68,38527.29966944033,17.9285,17.9518,17.8761,17.8761,38527.2997
2008-11-14 12:25:00,30.69,30.85,30.69,30.78,30890.231391770205,17.8819,17.9752,17.8819,17.9344,30890.2314
2008-11-14 12:30:00,30.78,30.9,30.71,30.75,43428.7016983928,17.9344,18.0043,17.8936,17.9169,43428.7017
2008-11-14 12:35:00,30.75,30.92,30.75,30.91,40237.091074888864,17.9169,18.0159,17.9169,18.0101,40237.0911
2008-11-14 12:40:00,30.94,31.0,30.92,31.0,17895.816710361338,18.0276,18.0626,18.0159,18.0626,17895.8167
2008-11-14 12:45:00,31.02,31.1,30.95,30.95,11968.539838139746,18.0742,18.1208,18.0334,18.0334,11968.5398
2008-11-14 12:50:00,30.95,31.03,30.95,31.0,15616.094836429957,18.0334,18.08,18.0334,18.0626,15616.0948
2008-11-14 12:55:00,30.99,31.19,30.99,31.07,29066.4538926251,18.0567,18.1733,18.0567,18.1033,29066.4539
2008-11-14 13:00:00,31.06,31.06,30.85,30.85,30206.31482959079,18.0975,18.0975,17.9752,17.9752,30206.3148
2008-11-14 13:05:00,30.84,30.85,30.78,30.83,16641.969679699076,17.9693,17.9752,17.9344,17.9635,16641.9697
2008-11-14 13:10:00,30.82,30.82,30.67,30.69,24734.98233215548,17.9577,17.9577,17.8703,17.8819,24734.9823
2008-11-14 13:15:00,30.68,30.8,30.63,30.78,19947.56639689958,17.8761,17.946,17.847,17.9344,19947.5664
2008-11-14 13:20:00,30.78,30.78,30.62,30.74,47076.256696683005,17.9344,17.9344,17.8411,17.9111,47076.2567
2008-11-14 13:25:00,30.77,31.09,30.77,31.08,37957.36920095748,17.9285,18.115,17.9285,18.1092,37957.3692
2008-11-14 13:30:00,31.07,31.2,31.01,31.06,26900.71811239029,18.1033,18.1791,18.0684,18.0975,26900.7181
2008-11-14 13:35:00,31.07,31.08,30.97,31.01,20859.45514647213,18.1033,18.1092,18.0451,18.0684,20859.4551
2008-11-14 13:40:00,31.0,31.09,30.97,30.98,19377.635928416734,18.0626,18.115,18.0451,18.0509,19377.6359
2008-11-14 13:45:00,30.97,31.04,30.85,31.04,24848.968425852046,18.0451,18.0859,17.9752,18.0859,24848.9684
2008-11-14 13:50:00,31.04,31.24,31.04,31.11,26102.815456514305,18.0859,18.2024,18.0859,18.1266,26102.8155
2008-11-14 13:55:00,31.11,31.28,31.11,31.13,25418.89889433489,18.1266,18.2257,18.1266,18.1383,25418.8989
2008-11-14 14:00:00,31.09,31.28,31.07,31.24,39781.14670010259,18.115,18.2257,18.1033,18.2024,39781.1467
2008-11-14 14:05:00,31.26,31.52,31.26,31.39,60982.56012766442,18.214,18.3655,18.214,18.2898,60982.5601
2008-11-14 14:10:00,31.41,31.5,31.35,31.45,31688.13404764619,18.3014,18.3539,18.2665,18.3248,31688.134
2008-11-14 14:15:00,31.44,31.85,31.44,31.85,49014.02028952468,18.3189,18.5578,18.3189,18.5578,49014.0203
2008-11-14 14:20:00,31.85,31.85,31.74,31.82,95406.36042402827,18.5578,18.5578,18.4937,18.5403,95406.3604
2008-11-14 14:25:00,31.82,32.01,31.71,31.74,48672.06200843497,18.5403,18.651,18.4762,18.4937,48672.062
2008-11-14 14:30:00,31.77,31.81,31.57,31.69,42516.81294882025,18.5112,18.5345,18.3947,18.4646,42516.8129
2008-11-14 14:35:00,31.67,31.84,31.62,31.75,23481.135301493217,18.4529,18.552,18.4238,18.4996,23481.1353
2008-11-14 14:40:00,31.77,32.12,31.76,32.01,53687.450131084006,18.5112,18.7151,18.5054,18.651,53687.4501
2008-11-14 14:45:00,32.0,32.09,31.84,31.92,28610.509517838826,18.6452,18.6977,18.552,18.5986,28610.5095
2008-11-14 14:50:00,31.86,32.02,31.81,31.92,38413.31357574376,18.5636,18.6569,18.5345,18.5986,38413.3136
2008-11-14 14:55:00,31.92,32.32,31.92,32.28,62350.393252023256,18.5986,18.8317,18.5986,18.8084,62350.3933
2008-11-14 15:00:00,32.27,32.4,32.24,32.28,105095.17838823664,18.8025,18.8783,18.7851,18.8084,105095.1784
2008-11-14 15:05:00,32.28,32.44,32.14,32.42,83437.82058588852,18.8084,18.9016,18.7268,18.8899,83437.8206
2008-11-14 15:10:00,32.4,32.46,32.35,32.43,101105.66510885672,18.8783,18.9132,18.8492,18.8958,101105.6651
2008-11-14 15:15:00,32.43,32.57,32.34,32.35,105779.09495041604,18.8958,18.9773,18.8433,18.8492,105779.095
2008-11-14 15:20:00,32.35,32.35,32.16,32.22,76826.62715148753,18.8492,18.8492,18.7384,18.7734,76826.6272
2008-11-14 15:25:00,32.22,32.26,31.92,31.95,62008.43497093354,18.7734,18.7967,18.5986,18.6161,62008.435
2008-11-14 15:30:00,31.96,32.0,31.56,31.61,75344.80793343212,18.6219,18.6452,18.3888,18.418,75344.8079
2008-11-14 15:35:00,31.61,31.68,31.53,31.64,48558.0759147384,18.418,18.4588,18.3714,18.4355,48558.0759
2008-11-14 15:40:00,31.64,31.64,31.33,31.51,80018.23777499144,18.4355,18.4355,18.2548,18.3597,80018.2378
2008-11-14 15:45:00,31.49,31.64,31.46,31.5,49469.96466431095,18.3481,18.4355,18.3306,18.3539,49469.9647
2008-11-14 15:50:00,31.48,31.6,31.26,31.27,76712.64105779096,18.3422,18.4122,18.214,18.2199,76712.6411
2008-11-14 15:55:00,31.26,31.26,30.71,30.84,218967.2859911091,18.214,18.214,17.8936,17.9693,218967.286
2008-11-17 09:30:00,30.19,30.69,30.07,30.3,34309.81420266727,17.5906,17.8819,17.5207,17.6547,34309.8142
2008-11-17 09:35:00,30.25,30.6,30.25,30.51,46620.31232189673,17.6256,17.8295,17.6256,17.7771,46620.3123
2008-11-17 09:40:00,30.48,30.71,30.22,30.49,39439.18841901288,17.7596,17.8936,17.6081,17.7654,39439.1884
2008-11-17 09:45:00,30.52,30.66,30.3,30.64,18465.74717884418,17.7829,17.8645,17.6547,17.8528,18465.7472
2008-11-17 09:50:00,30.65,30.98,30.61,30.68,62920.3237205061,17.8586,18.0509,17.8353,17.8761,62920.3237
2008-11-17 09:55:00,30.69,30.84,30.64,30.78,18921.69155363046,17.8819,17.9693,17.8528,17.9344,18921.6916
2008-11-17 10:00:00,30.79,30.79,30.5,30.65,24962.954519548617,17.9402,17.9402,17.7712,17.8586,24962.9545
2008-11-17 10:05:00,30.63,30.67,30.49,30.61,27128.690299783422,17.847,17.8703,17.7654,17.8353,27128.6903
2008-11-17 10:10:00,30.58,30.67,30.49,30.62,40009.11888749572,17.8178,17.8703,17.7654,17.8411,40009.1189
2008-11-17 10:15:00,30.59,30.65,30.42,30.44,28040.57904935598,17.8237,17.8586,17.7246,17.7363,28040.579
2008-11-17 10:20:00,30.44,30.54,30.3,30.49,64744.1012196512,17.7363,17.7945,17.6547,17.7654,64744.1012
2008-11-17 10:25:00,30.5,30.58,30.42,30.49,39439.18841901288,17.7712,17.8178,17.7246,17.7654,39439.1884
2008-11-17 10:30:00,30.53,30.62,30.48,30.6,50039.8951327938,17.7887,17.8411,17.7596,17.8295,50039.8951
2008-11-17 10:35:00,30.61,30.71,30.5,30.65,23481.135301493217,17.8353,17.8936,17.7712,17.8586,23481.1353
2008-11-17 10:40:00,30.64,30.65,30.52,30.57,22227.28827083096,17.8528,17.8586,17.7829,17.812,22227.2883
2008-11-17 10:45:00,30.56,30.57,30.42,30.52,32941.98107830845,17.8062,17.812,17.7246,17.7829,32941.9811
2008-11-17 10:50:00,30.54,30.57,30.45,30.45,27584.634674569705,17.7945,17.812,17.7421,17.7421,27584.6347
2008-11-17 10:55:00,30.46,30.46,30.38,30.41,12652.45640031916,17.7479,17.7479,17.7013,17.7188,12652.4564
2008-11-17 11:00:00,30.42,30.59,30.4,30.58,11170.637182263765,17.7246,17.8237,17.713,17.8178,11170.6372
2008-11-17 11:05:00,30.6,30.76,30.59,30.71,30548.273110680497,17.8295,17.9227,17.8237,17.8936,30548.2731
2008-11-17 11:10:00,30.71,30.87,30.71,30.85,24279.0379573692,17.8936,17.9868,17.8936,17.9752,24279.038
2008-11-17 11:15:00,30.82,30.82,30.64,30.64,21543.371708651543,17.9577,17.9577,17.8528,17.8528,21543.3717
2008-11-17 11:20:00,30.64,30.64,30.53,30.54,18465.74717884418,17.8528,17.8528,17.7887,17.7945,18465.7472
2008-11-17 11:25:00,30.55,30.6,30.49,30.54,9688.817964208369,17.8004,17.8295,17.7654,17.7945,9688.818
2008-11-17 11:30:00,30.54,30.62,30.48,30.58,17667.844522968197,17.7945,17.8411,17.7596,17.8178,17667.8445
2008-11-17 11:35:00,30.58,30.63,30.49,30.63,18351.761085147613,17.8178,17.847,17.7654,17.847,18351.7611
2008-11-17 11:40:00,30.63,30.63,30.33,30.41,26102.815456514305,17.847,17.847,17.6722,17.7188,26102.8155
2008-11-17 11:45:00,30.42,30.66,30.42,30.66,25646.87108172803,17.7246,17.8645,17.7246,17.8645,25646.8711
2008-11-17 11:50:00,30.66,30.86,30.63,30.86,37843.38310726092,17.8645,17.981,17.847,17.981,37843.3831
2008-11-17 11:55:00,30.88,30.98,30.82,30.89,26102.815456514305,17.9926,18.0509,17.9577,17.9985,26102.8155
2008-11-17 12:00:00,30.89,30.96,30.81,30.86,41718.91029294426,17.9985,18.0392,17.9518,17.981,41718.9103
2008-11-17 12:05:00,30.86,30.93,30.78,30.92,28040.57904935598,17.981,18.0218,17.9344,18.0159,28040.579
2008-11-17 12:10:00,30.94,31.03,30.85,30.97,24962.954519548617,18.0276,18.08,17.9752,18.0451,24962.9545
2008-11-17 12:15:00,30.98,31.06,30.98,31.02,23367.14920779665,18.0509,18.0975,18.0509,18.0742,23367.1492
2008-11-17 12:20:00,31.04,31.19,30.98,31.16,22683.23264561724,18.0859,18.1733,18.0509,18.1558,22683.2326
2008-11-17 12:25:00,31.15,31.25,31.05,31.25,31460.16186025305,18.15,18.2082,18.0917,18.2082,31460.1619
2008-11-17 12:30:00,31.24,31.31,31.14,31.21,27242.67639348,18.2024,18.2432,18.1441,18.1849,27242.6764
2008-11-17 12:35:00,31.22,31.22,31.01,31.03,27128.690299783422,18.1907,18.1907,18.0684,18.08,27128.6903
2008-11-17 12:40:00,31.02,31.08,30.99,31.07,22683.23264561724,18.0742,18.1092,18.0567,18.1033,22683.2326
2008-11-17 12:45:00,31.08,31.33,31.07,31.28,45594.43747862761,18.1092,18.2548,18.1033,18.2257,45594.4375
2008-11-17 12:50:00,31.27,31.3,31.2,31.21,38527.29966944033,18.2199,18.2374,18.1791,18.1849,38527.2997
2008-11-17 12:55:00,31.21,31.22,31.07,31.08,32030.092328735893,18.1849,18.1907,18.1033,18.1092,32030.0923
2008-11-17 13:00:00,31.08,31.13,31.03,31.03,20289.524677989284,18.1092,18.1383,18.08,18.08,20289.5247
2008-11-17 13:05:00,31.04,31.06,30.95,31.02,25760.8571754246,18.0859,18.0975,18.0334,18.0742,25760.8572
2008-11-17 13:10:00,31.04,31.04,30.92,31.0,18123.788897754475,18.0859,18.0859,18.0159,18.0626,18123.7889
2008-11-17 13:15:00,31.01,31.01,30.85,30.92,22113.30217713439,18.0684,18.0684,17.9752,18.0159,22113.3022
2008-11-17 13:20:00,30.94,30.97,30.86,30.9,27926.59295565941,18.0276,18.0451,17.981,18.0043,27926.593
2008-11-17 13:25:00,30.92,31.01,30.9,30.92,19377.635928416734,18.0159,18.0684,18.0043,18.0159,19377.6359
2008-11-17 13:30:00,30.93,31.0,30.9,30.9,14932.178274250542,18.0218,18.0626,18.0043,18.0043,14932.1783
2008-11-17 13:35:00,30.91,30.91,30.71,30.78,21201.41342756184,18.0101,18.0101,17.8936,17.9344,21201.4134
2008-11-17 13:40:00,30.78,30.78,30.66,30.7,18123.788897754475,17.9344,17.9344,17.8645,17.8878,18123.7889
2008-11-17 13:45:00,30.71,30.75,30.7,30.74,13222.386868802008,17.8936,17.9169,17.8878,17.9111,13222.3869
2008-11-17 13:50:00,30.72,30.86,30.7,30.86,13222.386868802008,17.8994,17.981,17.8878,17.981,13222.3869
2008-11-17 13:55:00,30.85,30.93,30.85,30.89,12994.414681408867,17.9752,18.0218,17.9752,17.9985,12994.4147
2008-11-17 14:00:00,30.88,30.88,30.69,30.69,22797.218739313805,17.9926,17.9926,17.8819,17.8819,22797.2187
2008-11-17 14:05:00,30.66,30.71,30.65,30.71,39325.20232531631,17.8645,17.8936,17.8586,17.8936,39325.2023
2008-11-17 14:10:00,30.7,30.76,30.68,30.69,63718.22637638208,17.8878,17.9227,17.8761,17.8819,63718.2264
2008-11-17 14:15:00,30.69,30.74,30.61,30.65,31802.120141342755,17.8819,17.9111,17.8353,17.8586,31802.1201
2008-11-17 14:20:00,30.64,30.74,30.51,30.57,33283.93935939815,17.8528,17.9111,17.7771,17.812,33283.9394
2008-11-17 14:25:00,30.53,30.57,30.37,30.42,32372.0506098256,17.7887,17.812,17.6955,17.7246,32372.0506
2008-11-17 14:30:00,30.43,30.52,30.37,30.51,38983.2440442266,17.7304,17.7829,17.6955,17.7771,38983.244
2008-11-17 14:35:00,30.49,30.73,30.49,30.68,27584.634674569705,17.7654,17.9052,17.7654,17.8761,27584.6347
2008-11-17 14:40:00,30.69,30.82,30.65,30.79,35677.647327026105,17.8819,17.9577,17.8586,17.9402,35677.6473
2008-11-17 14:45:00,30.77,30.77,30.6,30.64,20859.45514647213,17.9285,17.9285,17.8295,17.8528,20859.4551
2008-11-17 14:50:00,30.64,30.72,30.57,30.69,30320.30092328736,17.8528,17.8994,17.812,17.8819,30320.3009
2008-11-17 14:55:00,30.69,30.86,30.67,30.7,50039.8951327938,17.8819,17.981,17.8703,17.8878,50039.8951
2008-11-17 15:00:00,30.71,30.87,30.63,30.87,34195.82810897071,17.8936,17.9868,17.847,17.9868,34195.8281
2008-11-17 15:05:00,30.86,30.86,30.73,30.78,36019.60560811581,17.981,17.981,17.9052,17.9344,36019.6056
2008-11-17 15:10:00,30.78,30.92,30.67,30.89,49925.909039097234,17.9344,18.0159,17.8703,17.9985,49925.909
2008-11-17 15:15:00,30.91,31.07,30.91,30.96,46734.2984155933,18.0101,18.1033,18.0101,18.0392,46734.2984
2008-11-17 15:20:00,30.96,31.04,30.88,30.91,40465.063262282005,18.0392,18.0859,17.9926,18.0101,40465.0633
2008-11-17 15:25:00,30.91,31.08,30.8,31.05,59500.74090960903,18.0101,18.1092,17.946,18.0917,59500.7409
2008-11-17 15:30:00,31.05,31.14,30.91,30.92,42174.854667730535,18.0917,18.1441,18.0101,18.0159,42174.8547
2008-11-17 15:35:00,30.92,30.97,30.71,30.86,71127.32246665907,18.0159,18.0451,17.8936,17.981,71127.3225
2008-11-17 15:40:00,30.89,31.0,30.83,30.92,56423.116379801664,17.9985,18.0626,17.9635,18.0159,56423.1164
2008-11-17 15:45:00,30.95,30.99,30.84,30.85,61324.518408754135,18.0334,18.0567,17.9693,17.9752,61324.5184
2008-11-17 15:50:00,30.86,31.0,30.81,30.81,125726.66134731565,17.981,18.0626,17.9518,17.9518,125726.6613
2008-11-17 15:55:00,30.79,30.81,30.56,30.56,186595.23538128348,17.9402,17.9518,17.8062,17.8062,186595.2354
2008-11-18 09:30:00,30.49,30.67,30.36,30.45,67137.80918727916,17.7654,17.8703,17.6897,17.7421,67137.8092
2008-11-18 09:35:00,30.49,30.75,30.42,30.54,28040.57904935598,17.7654,17.9169,17.7246,17.7945,28040.579
2008-11-18 09:40:00,30.54,30.71,30.46,30.55,68163.68403054828,17.7945,17.8936,17.7479,17.8004,68163.684
2008-11-18 09:45:00,30.57,30.85,30.55,30.85,37159.4665450815,17.812,17.9752,17.8004,17.9752,37159.4665
2008-11-18 09:50:00,30.83,30.87,30.62,30.62,40579.04935597857,17.9635,17.9868,17.8411,17.8411,40579.0494
2008-11-18 09:55:00,30.6,30.73,30.46,30.72,26216.80155021088,17.8295,17.9052,17.7479,17.8994,26216.8016
2008-11-18 10:00:00,30.7,30.76,30.63,30.68,60640.60184657472,17.8878,17.9227,17.847,17.8761,60640.6018
2008-11-18 10:05:00,30.71,30.76,30.57,30.59,41148.97982446141,17.8936,17.9227,17.812,17.8237,41148.9798
2008-11-18 10:10:00,30.59,30.78,30.55,30.71,22569.246551920667,17.8237,17.9344,17.8004,17.8936,22569.2466
2008-11-18 10:15:00,30.71,31.0,30.71,30.98,59158.78262851932,17.8936,18.0626,17.8936,18.0509,59158.7826
2008-11-18 10:20:00,30.96,31.1,30.85,30.85,59500.74090960903,18.0392,18.1208,17.9752,17.9752,59500.7409
2008-11-18 10:25:00,30.84,30.96,30.8,30.92,55055.28325544284,17.9693,18.0392,17.946,18.0159,55055.2833
2008-11-18 10:30:00,30.95,31.16,30.92,31.07,52775.561381511456,18.0334,18.1558,18.0159,18.1033,52775.5614
2008-11-18 10:35:00,31.06,31.25,30.98,31.2,41148.97982446141,18.0975,18.2082,18.0509,18.1791,41148.9798
2008-11-18 10:40:00,31.2,31.26,30.97,31.02,24734.98233215548,18.1791,18.214,18.0451,18.0742,24734.9823
2008-11-18 10:45:00,31.01,31.18,31.01,31.13,25874.843269121167,18.0684,18.1674,18.0684,18.1383,25874.8433
2008-11-18 10:50:00,31.07,31.23,31.0,31.2,31574.147953949618,18.1033,18.1966,18.0626,18.1791,31574.148
2008-11-18 10:55:00,31.2,31.28,31.17,31.19,36589.536076598655,18.1791,18.2257,18.1616,18.1733,36589.5361
2008-11-18 11:00:00,31.15,31.15,30.85,30.85,27584.634674569705,18.15,18.15,17.9752,17.9752,27584.6347
2008-11-18 11:05:00,30.82,30.87,30.78,30.81,17211.90014818192,17.9577,17.9868,17.9344,17.9518,17211.9001
2008-11-18 11:10:00,30.82,30.98,30.81,30.88,22455.260458224097,17.9577,18.0509,17.9518,17.9926,22455.2605
2008-11-18 11:15:00,30.91,31.01,30.91,30.92,15160.15046164368,18.0101,18.0684,18.0101,18.0159,15160.1505
2008-11-18 11:20:00,30.92,30.94,30.86,30.88,10258.748432691213,18.0159,18.0276,17.981,17.9926,10258.7484
2008-11-18 11:25:00,30.87,30.89,30.84,30.87,8662.943120939246,17.9868,17.9985,17.9693,17.9868,8662.9431
2008-11-18 11:30:00,30.87,31.03,30.87,31.03,15730.080930126524,17.9868,18.08,17.9868,18.08,15730.0809
2008-11-18 11:35:00,31.05,31.27,31.05,31.15,34309.81420266727,18.0917,18.2199,18.0917,18.15,34309.8142
2008-11-18 11:40:00,31.15,31.18,31.09,31.14,65314.03168813405,18.15,18.1674,18.115,18.1441,65314.0317
2008-11-18 11:45:00,31.14,31.27,31.13,31.17,16983.927960788784,18.1441,18.2199,18.1383,18.1616,16983.928
2008-11-18 11:50:00,31.17,31.35,31.17,31.29,21999.31608343782,18.1616,18.2665,18.1616,18.2315,21999.3161
2008-11-18 11:55:00,31.3,31.35,31.28,31.35,27926.59295565941,18.2374,18.2665,18.2257,18.2665,27926.593
2008-11-18 12:00:00,31.35,31.35,31.22,31.25,23823.09358258293,18.2665,18.2665,18.1907,18.2082,23823.0936
2008-11-18 12:05:00,31.28,31.29,31.18,31.18,28610.509517838826,18.2257,18.2315,18.1674,18.1674,28610.5095
2008-11-18 12:10:00,31.15,31.28,31.15,31.26,28496.52342414225,18.15,18.2257,18.15,18.214,28496.5234
2008-11-18 12:15:00,31.26,31.35,31.2,31.2,21543.371708651543,18.214,18.2665,18.1791,18.1791,21543.3717
2008-11-18 12:20:00,31.19,31.2,31.12,31.14,18237.77499145104,18.1733,18.1791,18.1325,18.1441,18237.775
2008-11-18 12:25:00,31.14,31.14,31.05,31.08,11056.651088567194,18.1441,18.1441,18.0917,18.1092,11056.6511
2008-11-18 12:30:00,31.07,31.07,30.92,30.92,40579.04935597857,18.1033,18.1033,18.0159,18.0159,40579.0494
2008-11-18 12:35:00,30.91,30.91,30.79,30.8,38413.31357574376,18.0101,18.0101,17.9402,17.946,38413.3136
2008-11-18 12:40:00,30.81,30.85,30.71,30.77,29522.398267411376,17.9518,17.9752,17.8936,17.9285,29522.3983
2008-11-18 12:45:00,30.75,30.78,30.7,30.7,35335.68904593639,17.9169,17.9344,17.8878,17.8878,35335.689
2008-11-18 12:50:00,30.7,30.7,30.61,30.63,24848.968425852046,17.8878,17.8878,17.8353,17.847,24848.9684
2008-11-18 12:55:00,30.62,30.68,30.59,30.67,33397.92545309472,17.8411,17.8761,17.8237,17.8703,33397.9255
2008-11-18 13:00:00,30.65,30.65,30.54,30.56,20859.45514647213,17.8586,17.8586,17.7945,17.8062,20859.4551
2008-11-18 13:05:00,30.57,30.57,30.5,30.51,17781.830616664767,17.812,17.812,17.7712,17.7771,17781.8306
2008-11-18 13:10:00,30.51,30.61,30.4,30.46,24393.02405106577,17.7771,17.8353,17.713,17.7479,24393.0241
2008-11-18 13:15:00,30.46,30.48,30.39,30.43,11740.567650746609,17.7479,17.7596,17.7071,17.7304,11740.5677
2008-11-18 13:20:00,30.44,30.53,30.43,30.5,14704.206086857404,17.7363,17.7887,17.7304,17.7712,14704.2061
2008-11-18 13:25:00,30.51,30.62,30.51,30.59,25190.926706941755,17.7771,17.8411,17.7771,17.8237,25190.9267
2008-11-18 13:30:00,30.58,30.59,30.48,30.52,18921.69155363046,17.8178,17.8237,17.7596,17.7829,18921.6916
2008-11-18 13:35:00,30.51,30.52,30.25,30.29,34651.772483756984,17.7771,17.7829,17.6256,17.6489,34651.7725
2008-11-18 13:40:00,30.31,30.37,30.24,30.26,19947.56639689958,17.6605,17.6955,17.6197,17.6314,19947.5664
2008-11-18 13:45:00,30.27,30.27,30.02,30.07,36589.536076598655,17.6372,17.6372,17.4915,17.5207,36589.5361
2008-11-18 13:50:00,30.07,30.15,30.05,30.15,16186.0253049128,17.5207,17.5673,17.509,17.5673,16186.0253
2008-11-18 13:55:00,30.13,30.31,30.11,30.29,34423.80029636384,17.5556,17.6605,17.544,17.6489,34423.8003
2008-11-18 14:00:00,30.29,30.4,30.22,30.26,42402.82685512368,17.6489,17.713,17.6081,17.6314,42402.8269
2008-11-18 14:05:00,30.25,30.26,30.1,30.17,15160.15046164368,17.6256,17.6314,17.5382,17.5789,15160.1505
2008-11-18 14:10:00,30.17,30.33,30.13,30.31,24165.05186367264,17.5789,17.6722,17.5556,17.6605,24165.0519
2008-11-18 14:15:00,30.32,30.37,30.27,30.31,35335.68904593639,17.6663,17.6955,17.6372,17.6605,35335.689
2008-11-18 14:20:00,30.31,30.41,30.27,30.34,24165.05186367264,17.6605,17.7188,17.6372,17.678,24165.0519
2008-11-18 14:25:00,30.35,30.37,30.26,30.32,30434.28701698393,17.6838,17.6955,17.6314,17.6663,30434.287
2008-11-18 14:30:00,30.32,30.32,30.11,30.14,26102.815456514305,17.6663,17.6663,17.544,17.5615,26102.8155
2008-11-18 14:35:00,30.14,30.2,30.1,30.17,33283.93935939815,17.5615,17.5964,17.5382,17.5789,33283.9394
2008-11-18 14:40:00,30.17,30.28,30.17,30.2,30776.245298073634,17.5789,17.643,17.5789,17.5964,30776.2453
2008-11-18 14:45:00,30.19,30.21,29.86,29.87,43086.74341730309,17.5906,17.6023,17.3983,17.4041,43086.7434
2008-11-18 14:50:00,29.86,29.92,29.83,29.91,34423.80029636384,17.3983,17.4333,17.3808,17.4275,34423.8003
2008-11-18 14:55:00,29.92,30.01,29.87,29.92,34537.78639006041,17.4333,17.4857,17.4041,17.4333,34537.7864
2008-11-18 15:00:00,29.92,30.0,29.88,29.93,24962.954519548617,17.4333,17.4799,17.41,17.4391,24962.9545
2008-11-18 15:05:00,29.93,30.25,29.93,30.22,28610.509517838826,17.4391,17.6256,17.4391,17.6081,28610.5095
2008-11-18 15:10:00,30.23,30.43,30.2,30.24,33397.92545309472,17.6139,17.7304,17.5964,17.6197,33397.9255
2008-11-18 15:15:00,30.25,30.41,30.18,30.41,29522.398267411376,17.6256,17.7188,17.5848,17.7188,29522.3983
2008-11-18 15:20:00,30.39,30.6,30.3,30.37,45252.4791975379,17.7071,17.8295,17.6547,17.6955,45252.4792
2008-11-18 15:25:00,30.35,30.42,30.18,30.35,35221.70295223983,17.6838,17.7246,17.5848,17.6838,35221.703
2008-11-18 15:30:00,30.35,30.35,30.12,30.22,47076.256696683005,17.6838,17.6838,17.5498,17.6081,47076.2567
2008-11-18 15:35:00,30.22,30.54,30.22,30.4,57904.93559785706,17.6081,17.7945,17.6081,17.713,57904.9356
2008-11-18 15:40:00,30.38,30.69,30.34,30.36,112276.30229112048,17.7013,17.8819,17.678,17.6897,112276.3023
2008-11-18 15:45:00,30.36,30.67,30.35,30.62,100535.73464037388,17.6897,17.8703,17.6838,17.8411,100535.7346
2008-11-18 15:50:00,30.63,30.81,30.59,30.66,164253.96101675596,17.847,17.9518,17.8237,17.8645,164253.961
2008-11-18 15:55:00,30.66,30.91,30.61,30.9,274934.45799612446,17.8645,18.0101,17.8353,18.0043,274934.458
2008-11-19 09:30:00,30.36,31.36,30.36,31.35,79562.29340020518,17.6897,18.2723,17.6897,18.2665,79562.2934
2008-11-19 09:35:00,31.35,31.58,31.16,31.53,50153.88122649037,18.2665,18.4005,18.1558,18.3714,50153.8812
2008-11-19 09:40:00,31.58,31.65,31.41,31.42,62350.393252023256,18.4005,18.4413,18.3014,18.3073,62350.3933
2008-11-19 09:45:00,31.42,31.5,31.33,31.5,39439.18841901288,18.3073,18.3539,18.2548,18.3539,39439.1884
2008-11-19 09:50:00,31.5,31.62,31.44,31.58,74888.86355864584,18.3539,18.4238,18.3189,18.4005,74888.8636
2008-11-19 09:55:00,31.6,31.77,31.56,31.63,80474.18214977773,18.4122,18.5112,18.3888,18.4296,80474.1821
2008-11-19 10:00:00,31.63,31.76,31.59,31.75,70899.35027926593,18.4296,18.5054,18.4063,18.4996,70899.3503
2008-11-19 10:05:00,31.75,31.88,31.58,31.85,48672.06200843497,18.4996,18.5753,18.4005,18.5578,48672.062
2008-11-19 10:10:00,31.85,31.92,31.74,31.91,50609.82560127664,18.5578,18.5986,18.4937,18.5928,50609.8256
2008-11-19 10:15:00,31.9,31.99,31.85,31.94,85261.59808503362,18.587,18.6394,18.5578,18.6103,85261.5981
2008-11-19 10:20:00,31.93,32.05,31.92,32.03,95634.3326114214,18.6044,18.6744,18.5986,18.6627,95634.3326
2008-11-19 10:25:00,32.03,32.07,31.91,31.93,54371.36669326342,18.6627,18.686,18.5928,18.6044,54371.3667
2008-11-19 10:30:00,32.0,32.07,31.95,32.07,91986.7776131312,18.6452,18.686,18.6161,18.686,91986.7776
2008-11-19 10:35:00,32.09,32.14,31.89,31.89,63262.282001595806,18.6977,18.7268,18.5811,18.5811,63262.282
2008-11-19 10:40:00,31.9,31.92,31.71,31.71,49014.02028952468,18.587,18.5986,18.4762,18.4762,49014.0203
2008-11-19 10:45:00,31.71,31.73,31.51,31.63,60070.67137809187,18.4762,18.4879,18.3597,18.4296,60070.6714
2008-11-19 10:50:00,31.63,31.66,31.39,31.47,62008.43497093354,18.4296,18.4471,18.2898,18.3364,62008.435
2008-11-19 10:55:00,31.44,31.44,31.16,31.23,41490.938105551126,18.3189,18.3189,18.1558,18.1966,41490.9381
2008-11-19 11:00:00,31.21,31.28,31.19,31.21,22455.260458224097,18.1849,18.2257,18.1733,18.1849,22455.2605
2008-11-19 11:05:00,31.21,31.42,31.21,31.42,36475.549982902085,18.1849,18.3073,18.1849,18.3073,36475.55
2008-11-19 11:10:00,31.42,31.5,31.37,31.42,20859.45514647213,18.3073,18.3539,18.2781,18.3073,20859.4551
2008-11-19 11:15:00,31.43,31.59,31.28,31.59,31574.147953949618,18.3131,18.4063,18.2257,18.4063,31574.148
2008-11-19 11:20:00,31.57,31.59,31.35,31.35,28496.52342414225,18.3947,18.4063,18.2665,18.2665,28496.5234
2008-11-19 11:25:00,31.33,31.34,31.14,31.14,37615.410919867776,18.2548,18.2607,18.1441,18.1441,37615.4109
2008-11-19 11:30:00,31.15,31.19,31.05,31.06,57904.93559785706,18.15,18.1733,18.0917,18.0975,57904.9356
2008-11-19 11:35:00,31.06,31.07,30.94,30.98,47646.18716516585,18.0975,18.1033,18.0276,18.0509,47646.1872
2008-11-19 11:40:00,30.99,31.01,30.85,30.96,36361.56388920552,18.0567,18.0684,17.9752,18.0392,36361.5639
2008-11-19 11:45:00,30.98,31.01,30.91,30.92,49241.99247691782,18.0509,18.0684,18.0101,18.0159,49241.9925
2008-11-19 11:50:00,30.92,30.96,30.91,30.96,50609.82560127664,18.0159,18.0392,18.0101,18.0392,50609.8256
2008-11-19 11:55:00,30.96,30.96,30.85,30.91,36931.49435768836,18.0392,18.0392,17.9752,18.0101,36931.4944
2008-11-19 12:00:00,30.9,30.91,30.78,30.85,47988.14544625556,18.0043,18.0101,17.9344,17.9752,47988.1454
2008-11-19 12:05:00,30.88,30.89,30.73,30.84,56309.13028610509,17.9926,17.9985,17.9052,17.9693,56309.1303
2008-11-19 12:10:00,30.83,30.85,30.71,30.82,45708.42357232418,17.9635,17.9752,17.8936,17.9577,45708.4236
2008-11-19 12:15:00,30.82,30.85,30.71,30.75,27014.70420608686,17.9577,17.9752,17.8936,17.9169,27014.7042
2008-11-19 12:20:00,30.72,30.85,30.71,30.76,19035.677647327026,17.8994,17.9752,17.8936,17.9227,19035.6776
2008-11-19 12:25:00,30.76,30.86,30.71,30.73,26102.815456514305,17.9227,17.981,17.8936,17.9052,26102.8155
2008-11-19 12:30:00,30.73,30.84,30.72,30.84,19833.58030320301,17.9052,17.9693,17.8994,17.9693,19833.5803
2008-11-19 12:35:00,30.84,30.93,30.81,30.93,15958.053117519665,17.9693,18.0218,17.9518,18.0218,15958.0531
2008-11-19 12:40:00,30.96,31.01,30.93,30.94,19149.6637410236,18.0392,18.0684,18.0218,18.0276,19149.6637
2008-11-19 12:45:00,30.92,30.96,30.86,30.88,19263.649834720163,18.0159,18.0392,17.981,17.9926,19263.6498
2008-11-19 12:50:00,30.88,30.89,30.76,30.79,18009.802804057905,17.9926,17.9985,17.9227,17.9402,18009.8028
2008-11-19 12:55:00,30.8,30.92,30.8,30.92,36817.5082639918,17.946,18.0159,17.946,18.0159,36817.5083
2008-11-19 13:00:00,30.92,30.97,30.87,30.92,31232.18967285992,18.0159,18.0451,17.9868,18.0159,31232.1897
2008-11-19 13:05:00,30.93,31.02,30.93,30.93,20061.552490596147,18.0218,18.0742,18.0218,18.0218,20061.5525
2008-11-19 13:10:00,30.95,30.99,30.9,30.99,14362.247805767696,18.0334,18.0567,18.0043,18.0567,14362.2478
2008-11-19 13:15:00,30.98,30.98,30.78,30.82,15160.15046164368,18.0509,18.0509,17.9344,17.9577,15160.1505
2008-11-19 13:20:00,30.85,30.9,30.82,30.85,18807.705459933888,17.9752,18.0043,17.9577,17.9752,18807.7055
2008-11-19 13:25:00,30.85,30.85,30.71,30.72,10486.72062008435,17.9752,17.9752,17.8936,17.8994,10486.7206
2008-11-19 13:30:00,30.71,30.71,30.59,30.59,36019.60560811581,17.8936,17.8936,17.8237,17.8237,36019.6056
2008-11-19 13:35:00,30.6,30.71,30.56,30.66,31574.147953949618,17.8295,17.8936,17.8062,17.8645,31574.148
2008-11-19 13:40:00,30.68,30.89,30.66,30.81,39439.18841901288,17.8761,17.9985,17.8645,17.9518,39439.1884
2008-11-19 13:45:00,30.85,30.93,30.82,30.91,34879.74467115012,17.9752,18.0218,17.9577,18.0101,34879.7447
2008-11-19 13:50:00,30.91,31.05,30.89,31.04,49811.92294540066,18.0101,18.0917,17.9985,18.0859,49811.9229
2008-11-19 13:55:00,31.03,31.15,31.02,31.05,26330.787643907443,18.08,18.15,18.0742,18.0917,26330.7876
2008-11-19 14:00:00,31.06,31.06,30.82,30.82,25418.89889433489,18.0975,18.0975,17.9577,17.9577,25418.8989
2008-11-19 14:05:00,30.84,30.91,30.71,30.91,28724.4956115354,17.9693,18.0101,17.8936,18.0101,28724.4956
2008-11-19 14:10:00,30.91,31.0,30.85,30.94,29180.439986321668,18.0101,18.0626,17.9752,18.0276,29180.44
2008-11-19 14:15:00,30.94,30.94,30.8,30.8,19263.649834720163,18.0276,18.0276,17.946,17.946,19263.6498
2008-11-19 14:20:00,30.77,30.81,30.66,30.66,22911.20483301037,17.9285,17.9518,17.8645,17.8645,22911.2048
2008-11-19 14:25:00,30.67,30.88,30.67,30.74,32827.99498461188,17.8703,17.9926,17.8703,17.9111,32827.995
2008-11-19 14:30:00,30.74,30.78,30.71,30.72,43314.71560469623,17.9111,17.9344,17.8936,17.8994,43314.7156
2008-11-19 14:35:00,30.72,30.72,30.55,30.61,49014.02028952468,17.8994,17.8994,17.8004,17.8353,49014.0203
2008-11-19 14:40:00,30.61,30.95,30.59,30.86,39553.17451270945,17.8353,18.0334,17.8237,17.981,39553.1745
2008-11-19 14:45:00,30.88,31.05,30.82,30.92,74774.87746494928,17.9926,18.0917,17.9577,18.0159,74774.8775
2008-11-19 14:50:00,30.95,31.04,30.9,30.92,39895.13279379916,18.0334,18.0859,18.0043,18.0159,39895.1328
2008-11-19 14:55:00,30.92,31.0,30.81,30.95,44682.54872905506,18.0159,18.0626,17.9518,18.0334,44682.5487
2008-11-19 15:00:00,30.92,30.92,30.72,30.89,67479.76746836885,18.0159,18.0159,17.8994,17.9985,67479.7675
2008-11-19 15:05:00,30.86,31.06,30.78,31.01,64060.184657471786,17.981,18.0975,17.9344,18.0684,64060.1847
2008-11-19 15:10:00,31.01,31.11,30.88,30.93,72723.12777841103,18.0684,18.1266,17.9926,18.0218,72723.1278
2008-11-19 15:15:00,30.94,30.94,30.61,30.64,58588.85216003648,18.0276,18.0276,17.8353,17.8528,58588.8522
2008-11-19 15:20:00,30.64,30.71,30.53,30.6,75344.80793343212,17.8528,17.8936,17.7887,17.8295,75344.8079
2008-11-19 15:25:00,30.63,30.68,30.45,30.62,65428.01778183062,17.847,17.8761,17.7421,17.8411,65428.0178
2008-11-19 15:30:00,30.61,30.71,30.47,30.71,62350.393252023256,17.8353,17.8936,17.7537,17.8936,62350.3933
2008-11-19 15:35:00,30.69,30.71,30.41,30.44,87655.30605266157,17.8819,17.8936,17.7188,17.7363,87655.3061
2008-11-19 15:40:00,30.44,30.57,30.32,30.35,100763.70682776702,17.7363,17.812,17.6663,17.6838,100763.7068
2008-11-19 15:45:00,30.34,30.34,30.03,30.14,120369.31494357689,17.678,17.678,17.4974,17.5615,120369.3149
2008-11-19 15:50:00,30.13,30.14,29.97,30.07,154793.11523994073,17.5556,17.5615,17.4624,17.5207,154793.1152
2008-11-19 15:55:00,30.06,30.1,29.85,29.92,228428.13176792432,17.5149,17.5382,17.3925,17.4333,228428.1318
2008-11-20 09:30:00,29.92,29.92,29.53,29.74,78194.46027584634,17.4333,17.4333,17.206,17.3284,78194.4603
2008-11-20 09:35:00,29.68,30.07,29.55,29.72,70557.39199817623,17.2934,17.5207,17.2177,17.3167,70557.392
2008-11-20 09:40:00,29.72,29.77,29.11,29.12,86059.50074090961,17.3167,17.3459,16.9613,16.9671,86059.5007
2008-11-20 09:45:00,29.15,29.38,29.13,29.27,74090.96090276986,16.9846,17.1186,16.973,17.0545,74090.9609
2008-11-20 09:50:00,29.26,29.4,29.11,29.14,59842.69919069874,17.0487,17.1303,16.9613,16.9788,59842.6992
2008-11-20 09:55:00,29.13,29.17,28.99,29.05,109540.63604240282,16.973,16.9963,16.8914,16.9264,109540.636
2008-11-20 10:00:00,29.08,29.28,28.99,29.18,77282.5715262738,16.9438,17.0604,16.8914,17.0021,77282.5715
2008-11-20 10:05:00,29.16,29.32,29.04,29.27,59044.79653482275,16.9905,17.0837,16.9205,17.0545,59044.7965
2008-11-20 10:10:00,29.26,29.4,29.18,29.37,56879.06075458794,17.0487,17.1303,17.0021,17.1128,56879.0608
2008-11-20 10:15:00,29.39,29.39,29.18,29.22,46278.35404080703,17.1245,17.1245,17.0021,17.0254,46278.354
2008-11-20 10:20:00,29.24,29.4,29.17,29.2,71469.28074774878,17.0371,17.1303,16.9963,17.0138,71469.2807
2008-11-20 10:25:00,29.23,29.23,29.01,29.14,65997.94825031346,17.0312,17.0312,16.9031,16.9788,65997.9483
2008-11-20 10:30:00,29.14,29.35,29.14,29.14,37387.43873247464,16.9788,17.1012,16.9788,16.9788,37387.4387
2008-11-20 10:35:00,29.16,29.18,28.95,28.98,49128.00638322125,16.9905,17.0021,16.8681,16.8856,49128.0064
2008-11-20 10:40:00,28.98,29.43,28.95,29.43,36247.57779550895,16.8856,17.1478,16.8681,17.1478,36247.5778
2008-11-20 10:45:00,29.42,29.61,29.34,29.44,60754.58794027129,17.1419,17.2527,17.0953,17.1536,60754.5879
2008-11-20 10:50:00,29.42,29.43,29.22,29.43,42288.84076142711,17.1419,17.1478,17.0254,17.1478,42288.8408
2008-11-20 10:55:00,29.48,29.48,29.28,29.46,49355.97857061439,17.1769,17.1769,17.0604,17.1653,49355.9786
2008-11-20 11:00:00,29.46,29.61,29.45,29.61,53231.50575629773,17.1653,17.2527,17.1594,17.2527,53231.5058
2008-11-20 11:05:00,29.61,29.66,29.49,29.52,71697.2529351419,17.2527,17.2818,17.1827,17.2002,71697.2529
2008-11-20 11:10:00,29.53,29.61,29.5,29.59,82753.90402370911,17.206,17.2527,17.1886,17.241,82753.904
2008-11-20 11:15:00,29.59,29.61,29.43,29.44,45594.43747862761,17.241,17.2527,17.1478,17.1536,45594.4375
2008-11-20 11:20:00,29.41,29.5,29.4,29.44,38185.34138835062,17.1361,17.1886,17.1303,17.1536,38185.3414
2008-11-20 11:25:00,29.42,29.61,29.39,29.57,51863.672631938905,17.1419,17.2527,17.1245,17.2293,51863.6726
2008-11-20 11:30:00,29.58,29.58,29.44,29.55,38299.32748204719,17.2352,17.2352,17.1536,17.2177,38299.3275
2008-11-20 11:35:00,29.55,29.61,29.45,29.54,42288.84076142711,17.2177,17.2527,17.1594,17.2119,42288.8408
2008-11-20 11:40:00,29.54,29.61,29.51,29.61,67821.72574945856,17.2119,17.2527,17.1944,17.2527,67821.7257
2008-11-20 11:45:00,29.61,29.61,29.5,29.59,53003.5335689046,17.2527,17.2527,17.1886,17.241,53003.5336
2008-11-20 11:50:00,29.6,29.6,29.42,29.49,31802.120141342755,17.2468,17.2468,17.1419,17.1827,31802.1201
2008-11-20 11:55:00,29.51,29.57,29.44,29.52,47646.18716516585,17.1944,17.2293,17.1536,17.2002,47646.1872
2008-11-20 12:00:00,29.52,29.52,29.32,29.36,24848.968425852046,17.2002,17.2002,17.0837,17.107,24848.9684
2008-11-20 12:05:00,29.37,29.53,29.36,29.4,29408.41217371481,17.1128,17.206,17.107,17.1303,29408.4122
2008-11-20 12:10:00,29.41,29.61,29.41,29.6,60298.64356548501,17.1361,17.2527,17.1361,17.2468,60298.6436
2008-11-20 12:15:00,29.6,29.7,29.52,29.61,70557.39199817623,17.2468,17.3051,17.2002,17.2527,70557.392
2008-11-20 12:20:00,29.62,29.91,29.62,29.82,37387.43873247464,17.2585,17.4275,17.2585,17.375,37387.4387
2008-11-20 12:25:00,29.83,30.1,29.79,30.03,66453.89262509973,17.3808,17.5382,17.3575,17.4974,66453.8926
2008-11-20 12:30:00,30.03,30.24,29.94,30.09,70101.44762338995,17.4974,17.6197,17.4449,17.5323,70101.4476
2008-11-20 12:35:00,30.09,30.1,29.88,29.99,69531.51715490711,17.5323,17.5382,17.41,17.4741,69531.5172
2008-11-20 12:40:00,30.0,30.06,29.95,30.01,47874.159352558985,17.4799,17.5149,17.4508,17.4857,47874.1594
2008-11-20 12:45:00,30.0,30.31,29.94,30.31,47760.17325886242,17.4799,17.6605,17.4449,17.6605,47760.1733
2008-11-20 12:50:00,30.28,30.42,30.23,30.29,70557.39199817623,17.643,17.7246,17.6139,17.6489,70557.392
2008-11-20 12:55:00,30.27,30.28,30.06,30.14,70671.37809187279,17.6372,17.643,17.5149,17.5615,70671.3781
2008-11-20 13:00:00,30.12,30.12,29.89,29.92,53117.51966260116,17.5498,17.5498,17.4158,17.4333,53117.5197
2008-11-20 13:05:00,29.95,30.07,29.87,30.02,34309.81420266727,17.4508,17.5207,17.4041,17.4915,34309.8142
2008-11-20 13:10:00,30.02,30.07,29.92,30.06,46506.32622820016,17.4915,17.5207,17.4333,17.5149,46506.3262
2008-11-20 13:15:00,30.06,30.28,30.02,30.02,49241.99247691782,17.5149,17.643,17.4915,17.4915,49241.9925
2008-11-20 13:20:00,29.96,30.09,29.75,30.04,45936.395759717314,17.4566,17.5323,17.3342,17.5032,45936.3958
2008-11-20 13:25:00,30.05,30.12,29.92,29.95,51749.686538242335,17.509,17.5498,17.4333,17.4508,51749.6865
2008-11-20 13:30:00,29.92,30.13,29.9,30.08,62920.3237205061,17.4333,17.5556,17.4216,17.5265,62920.3237
2008-11-20 13:35:00,30.07,30.07,29.71,29.82,48900.034195828106,17.5207,17.5207,17.3109,17.375,48900.0342
2008-11-20 13:40:00,29.81,30.04,29.78,30.01,63718.22637638208,17.3692,17.5032,17.3517,17.4857,63718.2264
2008-11-20 13:45:00,29.99,30.13,29.95,30.01,37273.45263877807,17.4741,17.5556,17.4508,17.4857,37273.4526
2008-11-20 13:50:00,30.02,30.16,29.98,30.02,35449.675139632964,17.4915,17.5731,17.4682,17.4915,35449.6751
2008-11-20 13:55:00,30.01,30.17,29.94,30.11,37159.4665450815,17.4857,17.5789,17.4449,17.544,37159.4665
2008-11-20 14:00:00,30.14,30.18,29.85,29.93,48216.1176336487,17.5615,17.5848,17.3925,17.4391,48216.1176
2008-11-20 14:05:00,29.92,29.97,29.71,29.72,57904.93559785706,17.4333,17.4624,17.3109,17.3167,57904.9356
2008-11-20 14:10:00,29.72,29.77,29.63,29.74,63148.29590789924,17.3167,17.3459,17.2643,17.3284,63148.2959
2008-11-20 14:15:00,29.74,29.8,29.58,29.59,26672.74592499715,17.3284,17.3634,17.2352,17.241,26672.7459
2008-11-20 14:20:00,29.6,29.68,29.57,29.6,46848.28450928986,17.2468,17.2934,17.2293,17.2468,46848.2845
2008-11-20 14:25:00,29.6,29.65,29.49,29.5,24848.968425852046,17.2468,17.276,17.1827,17.1886,24848.9684
2008-11-20 14:30:00,29.5,29.58,29.49,29.57,36703.522170295226,17.1886,17.2352,17.1827,17.2293,36703.5222
2008-11-20 14:35:00,29.56,29.7,29.54,29.62,36019.60560811581,17.2235,17.3051,17.2119,17.2585,36019.6056
2008-11-20 14:40:00,29.64,29.75,29.58,29.61,31916.10623503933,17.2701,17.3342,17.2352,17.2527,31916.1062
2008-11-20 14:45:00,29.62,29.62,29.42,29.44,36361.56388920552,17.2585,17.2585,17.1419,17.1536,36361.5639
2008-11-20 14:50:00,29.45,29.57,29.38,29.42,42516.81294882025,17.1594,17.2293,17.1186,17.1419,42516.8129
2008-11-20 14:55:00,29.43,29.48,29.34,29.44,51977.65872563548,17.1478,17.1769,17.0953,17.1536,51977.6587
2008-11-20 15:00:00,29.44,29.6,29.35,29.37,65997.94825031346,17.1536,17.2468,17.1012,17.1128,65997.9483
2008-11-20 15:05:00,29.35,29.47,29.3,29.45,60070.67137809187,17.1012,17.1711,17.072,17.1594,60070.6714
2008-11-20 15:10:00,29.46,29.54,29.28,29.32,51635.70044454576,17.1653,17.2119,17.0604,17.0837,51635.7004
2008-11-20 15:15:00,29.33,29.4,29.12,29.22,66111.93434401003,17.0895,17.1303,16.9671,17.0254,66111.9343
2008-11-20 15:20:00,29.24,29.39,29.11,29.14,66339.90653140318,17.0371,17.1245,16.9613,16.9788,66339.9065
2008-11-20 15:25:00,29.13,29.27,29.1,29.22,40465.063262282005,16.973,17.0545,16.9555,17.0254,40465.0633
2008-11-20 15:30:00,29.23,29.35,29.2,29.2,62578.36543941639,17.0312,17.1012,17.0138,17.0138,62578.3654
2008-11-20 15:35:00,29.21,29.21,28.78,28.79,80018.23777499144,17.0196,17.0196,16.769,16.7749,80018.2378
2008-11-20 15:40:00,28.79,28.85,28.54,28.65,131084.00775105436,16.7749,16.8098,16.6292,16.6933,131084.0078
2008-11-20 15:45:00,28.65,28.93,28.65,28.68,161974.23914282458,16.6933,16.8564,16.6933,16.7108,161974.2391
2008-11-20 15:50:00,28.67,28.69,28.45,28.57,207796.6488088453,16.705,16.7166,16.5768,16.6467,207796.6488
2008-11-20 15:55:00,28.57,28.58,28.07,28.24,340020.51749686536,16.6467,16.6525,16.3554,16.4544,340020.5175
2008-11-21 09:30:00,28.1,29.47,27.78,28.61,375014.2482617121,16.3728,17.1711,16.1864,16.67,375014.2483
2008-11-21 09:35:00,28.74,28.88,28.56,28.57,111250.42744785135,16.7457,16.8273,16.6409,16.6467,111250.4274
2008-11-21 09:40:00,28.63,28.97,28.57,28.92,70215.43371708652,16.6816,16.8797,16.6467,16.8506,70215.4337
2008-11-21 09:45:00,28.94,29.24,28.92,29.11,81500.05699304685,16.8623,17.0371,16.8506,16.9613,81500.057
2008-11-21 09:50:00,29.13,29.18,28.77,28.79,110452.52479197536,16.973,17.0021,16.7632,16.7749,110452.5248
2008-11-21 09:55:00,28.77,29.09,28.67,29.06,91302.8610509518,16.7632,16.9497,16.705,16.9322,91302.8611
2008-11-21 10:00:00,29.08,29.21,28.93,29.06,102929.44260800185,16.9438,17.0196,16.8564,16.9322,102929.4426
2008-11-21 10:05:00,29.02,29.31,28.98,29.26,97344.12401686994,16.9089,17.0779,16.8856,17.0487,97344.124
2008-11-21 10:10:00,29.23,29.26,28.98,28.98,76028.72449561153,17.0312,17.0487,16.8856,16.8856,76028.7245
2008-11-21 10:15:00,29.01,29.06,28.93,28.98,53117.51966260116,16.9031,16.9322,16.8564,16.8856,53117.5197
2008-11-21 10:20:00,28.98,29.14,28.95,28.96,41034.99373076485,16.8856,16.9788,16.8681,16.8739,41034.9937
2008-11-21 10:25:00,28.95,29.04,28.93,28.98,50495.83950758007,16.8681,16.9205,16.8564,16.8856,50495.8395
2008-11-21 10:30:00,28.99,29.04,28.94,28.95,35563.661233329534,16.8914,16.9205,16.8623,16.8681,35563.6612
2008-11-21 10:35:00,28.95,29.12,28.94,29.09,36931.49435768836,16.8681,16.9671,16.8623,16.9497,36931.4944
2008-11-21 10:40:00,29.08,29.14,28.99,29.06,41376.95201185456,16.9438,16.9788,16.8914,16.9322,41376.952
2008-11-21 10:45:00,29.06,29.16,28.96,29.1,63148.29590789924,16.9322,16.9905,16.8739,16.9555,63148.2959
2008-11-21 10:50:00,29.08,29.12,29.04,29.04,59386.754815912456,16.9438,16.9671,16.9205,16.9205,59386.7548
2008-11-21 10:55:00,29.05,29.07,28.91,28.95,109084.69166761656,16.9264,16.938,16.8448,16.8681,109084.6917
2008-11-21 11:00:00,28.95,28.95,28.9,28.91,91872.79151943464,16.8681,16.8681,16.839,16.8448,91872.7915
2008-11-21 11:05:00,28.91,28.95,28.79,28.94,87769.29214635814,16.8448,16.8681,16.7749,16.8623,87769.2921
2008-11-21 11:10:00,28.92,29.12,28.92,29.05,117861.62088225236,16.8506,16.9671,16.8506,16.9264,117861.6209
2008-11-21 11:15:00,29.05,29.05,28.93,29.03,48330.10372734527,16.9264,16.9264,16.8564,16.9147,48330.1037
2008-11-21 11:20:00,29.05,29.13,28.95,29.08,72381.16949732133,16.9264,16.973,16.8681,16.9438,72381.1695
2008-11-21 11:25:00,29.08,29.08,28.95,29.01,67365.7813746723,16.9438,16.9438,16.8681,16.9031,67365.7814
2008-11-21 11:30:00,29.01,29.08,29.0,29.08,39211.21623161974,16.9031,16.9438,16.8972,16.9438,39211.2162
2008-11-21 11:35:00,29.06,29.08,29.02,29.04,44682.54872905506,16.9322,16.9438,16.9089,16.9205,44682.5487
2008-11-21 11:40:00,29.03,29.17,29.02,29.09,93126.63855009688,16.9147,16.9963,16.9089,16.9497,93126.6386
2008-11-21 11:45:00,29.06,29.27,29.05,29.16,44568.56263535849,16.9322,17.0545,16.9264,16.9905,44568.5626
2008-11-21 11:50:00,29.19,29.21,29.08,29.08,24734.98233215548,17.0079,17.0196,16.9438,16.9438,24734.9823
2008-11-21 11:55:00,29.08,29.16,29.02,29.07,21087.427333865267,16.9438,16.9905,16.9089,16.938,21087.4273
2008-11-21 12:00:00,29.07,29.14,28.97,29.14,16300.01139860937,16.938,16.9788,16.8797,16.9788,16300.0114
2008-11-21 12:05:00,29.16,29.35,29.14,29.27,24051.065769976063,16.9905,17.1012,16.9788,17.0545,24051.0658
2008-11-21 12:10:00,29.28,29.28,29.01,29.01,68049.6979368517,17.0604,17.0604,16.9031,16.9031,68049.6979
2008-11-21 12:15:00,29.04,29.06,28.88,28.93,87313.34777157188,16.9205,16.9322,16.8273,16.8564,87313.3478
2008-11-21 12:20:00,28.92,29.06,28.91,29.03,20061.552490596147,16.8506,16.9322,16.8448,16.9147,20061.5525
2008-11-21 12:25:00,29.02,29.14,28.99,29.12,34195.82810897071,16.9089,16.9788,16.8914,16.9671,34195.8281
2008-11-21 12:30:00,29.14,29.16,29.06,29.13,33625.89764048786,16.9788,16.9905,16.9322,16.973,33625.8976
2008-11-21 12:35:00,29.14,29.35,29.13,29.27,28838.481705231963,16.9788,17.1012,16.973,17.0545,28838.4817
2008-11-21 12:40:00,29.28,29.36,29.26,29.3,21087.427333865267,17.0604,17.107,17.0487,17.072,21087.4273
2008-11-21 12:45:00,29.3,29.41,29.26,29.26,25988.82936281773,17.072,17.1361,17.0487,17.0487,25988.8294
2008-11-21 12:50:00,29.25,29.35,29.23,29.35,30548.273110680497,17.0429,17.1012,17.0312,17.1012,30548.2731
2008-11-21 12:55:00,29.35,29.36,29.25,29.25,44112.61826057221,17.1012,17.107,17.0429,17.0429,44112.6183
2008-11-21 13:00:00,29.26,29.29,28.99,29.02,64744.1012196512,17.0487,17.0662,16.8914,16.9089,64744.1012
2008-11-21 13:05:00,29.04,29.06,28.96,29.02,38185.34138835062,16.9205,16.9322,16.8739,16.9089,38185.3414
2008-11-21 13:10:00,29.02,29.08,28.96,29.06,89251.11136441355,16.9089,16.9438,16.8739,16.9322,89251.1114
2008-11-21 13:15:00,29.08,29.13,29.03,29.13,26330.787643907443,16.9438,16.973,16.9147,16.973,26330.7876
2008-11-21 13:20:00,29.12,29.12,28.94,28.95,167787.5299213496,16.9671,16.9671,16.8623,16.8681,167787.5299
2008-11-21 13:25:00,28.96,28.97,28.92,28.95,56993.04684828451,16.8739,16.8797,16.8506,16.8681,56993.0468
2008-11-21 13:30:00,28.95,29.03,28.93,28.95,49128.00638322125,16.8681,16.9147,16.8564,16.8681,49128.0064
2008-11-21 13:35:00,28.94,29.02,28.92,29.0,72381.16949732133,16.8623,16.9089,16.8506,16.8972,72381.1695
2008-11-21 13:40:00,28.99,29.14,28.98,29.01,78422.43246323949,16.8914,16.9788,16.8856,16.9031,78422.4325
2008-11-21 13:45:00,29.03,29.06,28.95,28.97,46278.35404080703,16.9147,16.9322,16.8681,16.8797,46278.354
2008-11-21 13:50:00,28.97,29.04,28.93,29.03,64516.12903225807,16.8797,16.9205,16.8564,16.9147,64516.129
2008-11-21 13:55:00,29.02,29.03,28.75,28.76,76370.68277670124,16.9089,16.9147,16.7516,16.7574,76370.6828
2008-11-21 14:00:00,28.76,29.14,28.7,29.14,84121.73714806794,16.7574,16.9788,16.7224,16.9788,84121.7371
2008-11-21 14:05:00,29.14,29.14,29.05,29.07,61780.46278354041,16.9788,16.9788,16.9264,16.938,61780.4628
2008-11-21 14:10:00,29.08,29.12,28.99,29.02,35563.661233329534,16.9438,16.9671,16.8914,16.9089,35563.6612
2008-11-21 14:15:00,29.04,29.09,28.94,29.09,44112.61826057221,16.9205,16.9497,16.8623,16.9497,44112.6183
2008-11-21 14:20:00,29.09,29.28,29.07,29.18,50837.79778866978,16.9497,17.0604,16.938,17.0021,50837.7978
2008-11-21 14:25:00,29.19,29.26,29.05,29.05,70329.41981078309,17.0079,17.0487,16.9264,16.9264,70329.4198
2008-11-21 14:30:00,29.05,29.06,28.91,28.96,58360.879972643335,16.9264,16.9322,16.8448,16.8739,58360.88
2008-11-21 14:35:00,28.97,29.06,28.84,29.02,64972.07340704434,16.8797,16.9322,16.804,16.9089,64972.0734
2008-11-21 14:40:00,29.05,29.08,28.74,28.92,82297.95964892283,16.9264,16.9438,16.7457,16.8506,82297.9596
2008-11-21 14:45:00,28.93,29.21,28.93,29.14,63832.21247007865,16.8564,17.0196,16.8564,16.9788,63832.2125
2008-11-21 14:50:00,29.14,29.2,28.97,29.06,81272.0848056537,16.9788,17.0138,16.8797,16.9322,81272.0848
2008-11-21 14:55:00,29.05,29.18,28.95,29.05,94836.42995554542,16.9264,17.0021,16.8681,16.9264,94836.43
2008-11-21 15:00:00,29.05,29.47,29.05,29.42,67365.7813746723,16.9264,17.1711,16.9264,17.1419,67365.7814
2008-11-21 15:05:00,29.42,29.56,29.31,29.4,85033.6258976405,17.1419,17.2235,17.0779,17.1303,85033.6259
2008-11-21 15:10:00,29.4,29.9,29.34,29.87,90163.0001139861,17.1303,17.4216,17.0953,17.4041,90163.0001
2008-11-21 15:15:00,29.86,29.98,29.64,29.9,90504.9583950758,17.3983,17.4682,17.2701,17.4216,90504.9584
2008-11-21 15:20:00,29.89,29.92,29.66,29.86,77054.59933888065,17.4158,17.4333,17.2818,17.3983,77054.5993
2008-11-21 15:25:00,29.86,30.24,29.78,30.11,122877.0090049014,17.3983,17.6197,17.3517,17.544,122877.009
2008-11-21 15:30:00,30.11,30.46,29.98,30.4,106463.01151259546,17.544,17.7479,17.4682,17.713,106463.0115
2008-11-21 15:35:00,30.4,30.73,30.35,30.6,169041.37695201187,17.713,17.9052,17.6838,17.8295,169041.377
2008-11-21 15:40:00,30.62,30.66,30.29,30.41,158668.64242562407,17.8411,17.8645,17.6489,17.7188,158668.6424
2008-11-21 15:45:00,30.39,30.63,30.19,30.62,166989.62726547362,17.7071,17.847,17.5906,17.8411,166989.6273
2008-11-21 15:50:00,30.6,30.77,30.52,30.73,323378.5478171663,17.8295,17.9285,17.7829,17.9052,323378.5478
2008-11-21 15:55:00,30.74,30.95,30.73,30.92,467684.9424370227,17.9111,18.0334,17.9052,18.0159,467684.9424
2008-11-24 09:30:00,31.5,31.6,30.72,30.94,76826.62715148753,18.3539,18.4122,17.8994,18.0276,76826.6272
2008-11-24 09:35:00,30.94,31.1,30.68,31.05,90960.90276986208,18.0276,18.1208,17.8761,18.0917,90960.9028
2008-11-24 09:40:00,31.04,31.05,30.69,30.88,80018.23777499144,18.0859,18.0917,17.8819,17.9926,80018.2378
2008-11-24 09:45:00,30.89,30.95,30.75,30.95,53117.51966260116,17.9985,18.0334,17.9169,18.0334,53117.5197
2008-11-24 09:50:00,30.92,31.08,30.92,31.08,117633.64869485924,18.0159,18.1092,18.0159,18.1092,117633.6487
2008-11-24 09:55:00,31.08,31.19,31.04,31.12,76826.62715148753,18.1092,18.1733,18.0859,18.1325,76826.6272
2008-11-24 10:00:00,31.1,31.26,31.1,31.14,66453.89262509973,18.1208,18.214,18.1208,18.1441,66453.8926
2008-11-24 10:05:00,31.13,31.28,31.13,31.28,80702.15433717087,18.1383,18.2257,18.1383,18.2257,80702.1543
2008-11-24 10:10:00,31.28,31.35,31.22,31.28,33511.91154679129,18.2257,18.2665,18.1907,18.2257,33511.9115
2008-11-24 10:15:00,31.28,31.32,31.07,31.14,64858.08731334777,18.2257,18.249,18.1033,18.1441,64858.0873
2008-11-24 10:20:00,31.13,31.14,31.01,31.08,52661.575287814885,18.1383,18.1441,18.0684,18.1092,52661.5753
2008-11-24 10:25:00,31.08,31.21,31.08,31.17,42972.75732360652,18.1092,18.1849,18.1092,18.1616,42972.7573
2008-11-24 10:30:00,31.17,31.32,31.13,31.31,75572.78012082526,18.1616,18.249,18.1383,18.2432,75572.7801
2008-11-24 10:35:00,31.31,31.42,31.28,31.35,51065.76997606292,18.2432,18.3073,18.2257,18.2665,51065.77
2008-11-24 10:40:00,31.33,31.37,31.14,31.35,56195.14419240853,18.2548,18.2781,18.1441,18.2665,56195.1442
2008-11-24 10:45:00,31.36,31.43,31.27,31.27,78308.44636954291,18.2723,18.3131,18.2199,18.2199,78308.4464
2008-11-24 10:50:00,31.27,31.32,31.21,31.26,72837.1138721076,18.2199,18.249,18.1849,18.214,72837.1139
2008-11-24 10:55:00,31.28,31.36,31.2,31.35,85945.51464721304,18.2257,18.2723,18.1791,18.2665,85945.5146
2008-11-24 11:00:00,31.36,31.51,31.28,31.32,48444.08982104183,18.2723,18.3597,18.2257,18.249,48444.0898
2008-11-24 11:05:00,31.32,31.42,31.32,31.36,28268.55123674912,18.249,18.3073,18.249,18.2723,28268.5512
2008-11-24 11:10:00,31.4,31.42,31.32,31.39,29522.398267411376,18.2956,18.3073,18.249,18.2898,29522.3983
2008-11-24 11:15:00,31.37,31.44,31.33,31.33,36817.5082639918,18.2781,18.3189,18.2548,18.2548,36817.5083
2008-11-24 11:20:00,31.34,31.58,31.23,31.58,63718.22637638208,18.2607,18.4005,18.1966,18.4005,63718.2264
2008-11-24 11:25:00,31.58,31.78,31.57,31.76,63946.19856377522,18.4005,18.517,18.3947,18.5054,63946.1986
2008-11-24 11:30:00,31.76,31.78,31.66,31.68,76940.61324518408,18.5054,18.517,18.4471,18.4588,76940.6132
2008-11-24 11:35:00,31.71,31.74,31.61,31.64,121851.13416163228,18.4762,18.4937,18.418,18.4355,121851.1342
2008-11-24 11:40:00,31.64,31.76,31.61,31.73,66225.9204377066,18.4355,18.5054,18.418,18.4879,66225.9204
2008-11-24 11:45:00,31.73,31.83,31.71,31.8,62464.37934571983,18.4879,18.5462,18.4762,18.5287,62464.3793
2008-11-24 11:50:00,31.81,31.99,31.8,31.99,67023.82309358258,18.5345,18.6394,18.5287,18.6394,67023.8231
2008-11-24 11:55:00,31.98,32.06,31.97,32.0,96090.27698620768,18.6336,18.6802,18.6277,18.6452,96090.277
2008-11-24 12:00:00,31.97,32.03,31.79,31.82,46278.35404080703,18.6277,18.6627,18.5229,18.5403,46278.354
2008-11-24 12:05:00,31.81,31.84,31.74,31.82,29750.37045480452,18.5345,18.552,18.4937,18.5403,29750.3705
2008-11-24 12:10:00,31.8,31.8,31.62,31.72,27470.64858087313,18.5287,18.5287,18.4238,18.4821,27470.6486
2008-11-24 12:15:00,31.73,31.8,31.57,31.67,46392.34013450359,18.4879,18.5287,18.3947,18.4529,46392.3401
2008-11-24 12:20:00,31.63,31.63,31.44,31.47,46620.31232189673,18.4296,18.4296,18.3189,18.3364,46620.3123
2008-11-24 12:25:00,31.46,31.57,31.43,31.54,71127.32246665907,18.3306,18.3947,18.3131,18.3772,71127.3225
2008-11-24 12:30:00,31.54,31.61,31.49,31.57,76484.66887039781,18.3772,18.418,18.3481,18.3947,76484.6689
2008-11-24 12:35:00,31.56,31.7,31.55,31.59,36133.59170181238,18.3888,18.4704,18.383,18.4063,36133.5917
2008-11-24 12:40:00,31.54,31.64,31.5,31.57,36589.536076598655,18.3772,18.4355,18.3539,18.3947,36589.5361
2008-11-24 12:45:00,31.57,31.61,31.5,31.55,24393.02405106577,18.3947,18.418,18.3539,18.383,24393.0241
2008-11-24 12:50:00,31.55,31.71,31.53,31.7,29864.356548501084,18.383,18.4762,18.3714,18.4704,29864.3565
2008-11-24 12:55:00,31.7,31.71,31.64,31.68,16072.039211216232,18.4704,18.4762,18.4355,18.4588,16072.0392
2008-11-24 13:00:00,31.68,31.83,31.68,31.79,49128.00638322125,18.4588,18.5462,18.4588,18.5229,49128.0064
2008-11-24 13:05:00,31.78,31.89,31.74,31.86,43314.71560469623,18.517,18.5811,18.4937,18.5636,43314.7156
2008-11-24 13:10:00,31.85,31.85,31.77,31.8,56309.13028610509,18.5578,18.5578,18.5112,18.5287,56309.1303
2008-11-24 13:15:00,31.8,31.87,31.72,31.86,43542.68779208937,18.5287,18.5695,18.4821,18.5636,43542.6878
2008-11-24 13:20:00,31.84,31.92,31.82,31.9,38869.25795053004,18.552,18.5986,18.5403,18.587,38869.258
2008-11-24 13:25:00,31.9,31.94,31.83,31.92,30776.245298073634,18.587,18.6103,18.5462,18.5986,30776.2453
2008-11-24 13:30:00,31.91,31.91,31.79,31.83,38527.29966944033,18.5928,18.5928,18.5229,18.5462,38527.2997
2008-11-24 13:35:00,31.82,31.9,31.76,31.84,87085.37558417874,18.5403,18.587,18.5054,18.552,87085.3756
2008-11-24 13:40:00,31.81,31.84,31.74,31.76,39211.21623161974,18.5345,18.552,18.4937,18.5054,39211.2162
2008-11-24 13:45:00,31.77,31.82,31.74,31.76,42402.82685512368,18.5112,18.5403,18.4937,18.5054,42402.8269
2008-11-24 13:50:00,31.76,31.78,31.66,31.76,50723.811694973214,18.5054,18.517,18.4471,18.5054,50723.8117
2008-11-24 13:55:00,31.75,31.98,31.72,31.98,37159.4665450815,18.4996,18.6336,18.4821,18.6336,37159.4665
2008-11-24 14:00:00,31.99,31.99,31.8,31.87,45366.46529123447,18.6394,18.6394,18.5287,18.5695,45366.4653
2008-11-24 14:05:00,31.87,31.89,31.76,31.78,314031.68813404767,18.5695,18.5811,18.5054,18.517,314031.6881
2008-11-24 14:10:00,31.78,31.88,31.75,31.87,82753.90402370911,18.517,18.5753,18.4996,18.5695,82753.904
2008-11-24 14:15:00,31.89,32.0,31.85,31.96,55055.28325544284,18.5811,18.6452,18.5578,18.6219,55055.2833
2008-11-24 14:20:00,31.97,32.35,31.91,32.34,104183.28963866408,18.6277,18.8492,18.5928,18.8433,104183.2896
2008-11-24 14:25:00,32.32,32.32,32.13,32.21,68961.58668642426,18.8317,18.8317,18.721,18.7676,68961.5867
2008-11-24 14:30:00,32.21,32.37,32.11,32.14,72951.09996580417,18.7676,18.8608,18.7093,18.7268,72951.1
2008-11-24 14:35:00,32.14,32.26,32.11,32.21,87769.29214635814,18.7268,18.7967,18.7093,18.7676,87769.2921
2008-11-24 14:40:00,32.22,32.27,32.04,32.1,110224.55260458223,18.7734,18.8025,18.6685,18.7035,110224.5526
2008-11-24 14:45:00,32.1,32.14,31.91,31.91,105665.10885671948,18.7035,18.7268,18.5928,18.5928,105665.1089
2008-11-24 14:50:00,31.9,31.94,31.87,31.89,70671.37809187279,18.587,18.6103,18.5695,18.5811,70671.3781
2008-11-24 14:55:00,31.91,32.06,31.9,32.02,36133.59170181238,18.5928,18.6802,18.587,18.6569,36133.5917
2008-11-24 15:00:00,32.02,32.21,31.94,32.21,71469.28074774878,18.6569,18.7676,18.6103,18.7676,71469.2807
2008-11-24 15:05:00,32.21,32.39,32.15,32.35,79334.32121281204,18.7676,18.8725,18.7326,18.8492,79334.3212
2008-11-24 15:10:00,32.37,32.47,32.28,32.36,93924.54120597288,18.8608,18.9191,18.8084,18.855,93924.5412
2008-11-24 15:15:00,32.38,32.4,32.25,32.28,60982.56012766442,18.8666,18.8783,18.7909,18.8084,60982.5601
2008-11-24 15:20:00,32.28,32.32,32.17,32.22,63262.282001595806,18.8084,18.8317,18.7443,18.7734,63262.282
2008-11-24 15:25:00,32.21,32.57,32.21,32.57,86059.50074090961,18.7676,18.9773,18.7676,18.9773,86059.5007
2008-11-24 15:30:00,32.57,32.61,32.46,32.55,90846.9166761655,18.9773,19.0006,18.9132,18.9657,90846.9167
2008-11-24 15:35:00,32.54,32.71,32.46,32.66,123332.95337968768,18.9599,19.0589,18.9132,19.0298,123332.9534
2008-11-24 15:40:00,32.66,33.07,32.64,32.94,145902.19993160834,19.0298,19.2687,19.0181,19.1929,145902.1999
2008-11-24 15:45:00,32.93,32.95,32.64,32.65,114783.996352445,19.1871,19.1987,19.0181,19.0239,114783.9964
2008-11-24 15:50:00,32.66,32.87,32.22,32.64,273452.63877806906,19.0298,19.1521,18.7734,19.0181,273452.6388
2008-11-24 15:55:00,32.57,32.84,32.29,32.84,393252.0232531631,18.9773,19.1347,18.8142,19.1347,393252.0233
2008-11-25 09:30:00,33.11,33.34,32.92,33.06,85717.5424598199,19.292,19.426,19.1813,19.2628,85717.5425
2008-11-25 09:35:00,33.04,33.26,32.9,33.19,84007.75105437137,19.2512,19.3794,19.1696,19.3386,84007.7511
2008-11-25 09:40:00,33.17,33.34,33.11,33.3,78308.44636954291,19.3269,19.426,19.292,19.4027,78308.4464
2008-11-25 09:45:00,33.28,33.49,33.27,33.35,122877.0090049014,19.391,19.5134,19.3852,19.4318,122877.009
2008-11-25 09:50:00,33.32,33.41,33.0,33.04,102359.51213951898,19.4143,19.4668,19.2279,19.2512,102359.5121
2008-11-25 09:55:00,33.01,33.03,32.85,32.99,89365.09745811012,19.2337,19.2454,19.1405,19.2221,89365.0975
2008-11-25 10:00:00,32.98,33.32,32.98,33.16,139177.02040351077,19.2162,19.4143,19.2162,19.3211,139177.0204
2008-11-25 10:05:00,33.24,33.43,33.13,33.3,64288.15684486493,19.3677,19.4784,19.3036,19.4027,64288.1568
2008-11-25 10:10:00,33.3,33.32,33.03,33.05,40237.091074888864,19.4027,19.4143,19.2454,19.257,40237.0911
2008-11-25 10:15:00,33.05,33.06,32.78,32.81,61552.49059614727,19.257,19.2628,19.0997,19.1172,61552.4906
2008-11-25 10:20:00,32.81,32.9,32.64,32.64,83095.86230479882,19.1172,19.1696,19.0181,19.0181,83095.8623
2008-11-25 10:25:00,32.64,32.95,32.64,32.83,92784.68026900718,19.0181,19.1987,19.0181,19.1288,92784.6803
2008-11-25 10:30:00,32.85,32.93,32.67,32.68,63148.29590789924,19.1405,19.1871,19.0356,19.0414,63148.2959
2008-11-25 10:35:00,32.69,32.73,32.58,32.63,34423.80029636384,19.0473,19.0706,18.9832,19.0123,34423.8003
2008-11-25 10:40:00,32.59,32.64,32.38,32.4,48900.034195828106,18.989,19.0181,18.8666,18.8783,48900.0342
2008-11-25 10:45:00,32.38,32.56,32.25,32.49,141228.77009004902,18.8666,18.9715,18.7909,18.9307,141228.7701
2008-11-25 10:50:00,32.46,32.52,32.36,32.4,105437.13666932634,18.9132,18.9482,18.855,18.8783,105437.1367
2008-11-25 10:55:00,32.38,32.59,32.35,32.53,87427.33386526843,18.8666,18.989,18.8492,18.954,87427.3339
2008-11-25 11:00:00,32.53,32.53,32.28,32.3,37387.43873247464,18.954,18.954,18.8084,18.82,37387.4387
2008-11-25 11:05:00,32.34,32.34,32.15,32.29,81728.02918043999,18.8433,18.8433,18.7326,18.8142,81728.0292
2008-11-25 11:10:00,32.31,32.46,32.3,32.39,36133.59170181238,18.8258,18.9132,18.82,18.8725,36133.5917
2008-11-25 11:15:00,32.38,32.51,32.32,32.47,36361.56388920552,18.8666,18.9424,18.8317,18.9191,36361.5639
2008-11-25 11:20:00,32.47,32.49,32.37,32.37,29408.41217371481,18.9191,18.9307,18.8608,18.8608,29408.4122
2008-11-25 11:25:00,32.41,32.49,32.37,32.46,74204.94699646643,18.8841,18.9307,18.8608,18.9132,74204.947
2008-11-25 11:30:00,32.47,32.57,32.45,32.57,72609.14168471447,18.9191,18.9773,18.9074,18.9773,72609.1417
2008-11-25 11:35:00,32.56,32.64,32.5,32.54,20859.45514647213,18.9715,19.0181,18.9366,18.9599,20859.4551
2008-11-25 11:40:00,32.53,32.69,32.5,32.68,20745.469052775563,18.954,19.0473,18.9366,19.0414,20745.4691
2008-11-25 11:45:00,32.64,32.72,32.57,32.67,39667.16060640602,19.0181,19.0647,18.9773,19.0356,39667.1606
2008-11-25 11:50:00,32.67,32.72,32.63,32.72,46620.31232189673,19.0356,19.0647,19.0123,19.0647,46620.3123
2008-11-25 11:55:00,32.72,32.84,32.66,32.67,55739.19981762225,19.0647,19.1347,19.0298,19.0356,55739.1998
2008-11-25 12:00:00,32.69,32.7,32.53,32.55,28952.46779892853,19.0473,19.0531,18.954,18.9657,28952.4678
2008-11-25 12:05:00,32.55,32.68,32.55,32.61,49469.96466431095,18.9657,19.0414,18.9657,19.0006,49469.9647
2008-11-25 12:10:00,32.62,32.63,32.48,32.56,58588.85216003648,19.0065,19.0123,18.9249,18.9715,58588.8522
2008-11-25 12:15:00,32.56,32.59,32.44,32.53,38641.2857631369,18.9715,18.989,18.9016,18.954,38641.2858
2008-11-25 12:20:00,32.51,32.56,32.36,32.36,47532.20107146928,18.9424,18.9715,18.855,18.855,47532.2011
2008-11-25 12:25:00,32.38,32.42,32.28,32.41,19377.635928416734,18.8666,18.8899,18.8084,18.8841,19377.6359
2008-11-25 12:30:00,32.4,32.43,32.33,32.35,27926.59295565941,18.8783,18.8958,18.8375,18.8492,27926.593
2008-11-25 12:35:00,32.37,32.43,32.33,32.41,15160.15046164368,18.8608,18.8958,18.8375,18.8841,15160.1505
2008-11-25 12:40:00,32.42,32.44,32.32,32.32,25760.8571754246,18.8899,18.9016,18.8317,18.8317,25760.8572
2008-11-25 12:45:00,32.34,32.37,32.27,32.32,31802.120141342755,18.8433,18.8608,18.8025,18.8317,31802.1201
2008-11-25 12:50:00,32.32,32.34,32.15,32.21,16983.927960788784,18.8317,18.8433,18.7326,18.7676,16983.928
2008-11-25 12:55:00,32.21,32.34,32.11,32.28,35107.71685854326,18.7676,18.8433,18.7093,18.8084,35107.7169
2008-11-25 13:00:00,32.29,32.32,32.18,32.19,24734.98233215548,18.8142,18.8317,18.7501,18.7559,24734.9823
2008-11-25 13:05:00,32.18,32.37,32.18,32.37,31574.147953949618,18.7501,18.8608,18.7501,18.8608,31574.148
2008-11-25 13:10:00,32.36,32.46,32.35,32.35,14704.206086857404,18.855,18.9132,18.8492,18.8492,14704.2061
2008-11-25 13:15:00,32.34,32.38,32.24,32.35,11626.58155705004,18.8433,18.8666,18.7851,18.8492,11626.5816
2008-11-25 13:20:00,32.35,32.35,32.24,32.27,26102.815456514305,18.8492,18.8492,18.7851,18.8025,26102.8155
2008-11-25 13:25:00,32.26,32.55,32.26,32.52,19605.60811580987,18.7967,18.9657,18.7967,18.9482,19605.6081
2008-11-25 13:30:00,32.51,32.64,32.51,32.61,25988.82936281773,18.9424,19.0181,18.9424,19.0006,25988.8294
2008-11-25 13:35:00,32.61,32.64,32.57,32.61,29864.356548501084,19.0006,19.0181,18.9773,19.0006,29864.3565
2008-11-25 13:40:00,32.62,32.66,32.55,32.56,20631.482959078992,19.0065,19.0298,18.9657,18.9715,20631.483
2008-11-25 13:45:00,32.56,32.61,32.55,32.57,17781.830616664767,18.9715,19.0006,18.9657,18.9773,17781.8306
2008-11-25 13:50:00,32.56,32.58,32.52,32.56,13564.345149891711,18.9715,18.9832,18.9482,18.9715,13564.3451
2008-11-25 13:55:00,32.54,32.55,32.36,32.36,35905.61951441924,18.9599,18.9657,18.855,18.855,35905.6195
2008-11-25 14:00:00,32.35,32.43,32.31,32.43,40237.091074888864,18.8492,18.8958,18.8258,18.8958,40237.0911
2008-11-25 14:05:00,32.41,32.45,32.34,32.36,36361.56388920552,18.8841,18.9074,18.8433,18.855,36361.5639
2008-11-25 14:10:00,32.36,32.39,32.25,32.34,79562.29340020518,18.855,18.8725,18.7909,18.8433,79562.2934
2008-11-25 14:15:00,32.33,32.35,32.24,32.31,46962.27060298644,18.8375,18.8492,18.7851,18.8258,46962.2706
2008-11-25 14:20:00,32.31,32.33,32.26,32.31,37387.43873247464,18.8258,18.8375,18.7967,18.8258,37387.4387
2008-11-25 14:25:00,32.31,32.32,32.14,32.15,40237.091074888864,18.8258,18.8317,18.7268,18.7326,40237.0911
2008-11-25 14:30:00,32.15,32.16,32.07,32.14,75458.7940271287,18.7326,18.7384,18.686,18.7268,75458.794
2008-11-25 14:35:00,32.14,32.23,32.07,32.13,70557.39199817623,18.7268,18.7792,18.686,18.721,70557.392
2008-11-25 14:40:00,32.15,32.28,32.15,32.26,24165.05186367264,18.7326,18.8084,18.7326,18.7967,24165.0519
2008-11-25 14:45:00,32.26,32.3,32.21,32.28,45480.45138493104,18.7967,18.82,18.7676,18.8084,45480.4514
2008-11-25 14:50:00,32.28,32.36,32.2,32.36,40009.11888749572,18.8084,18.855,18.7618,18.855,40009.1189
2008-11-25 14:55:00,32.35,32.61,32.34,32.57,27926.59295565941,18.8492,19.0006,18.8433,18.9773,27926.593
2008-11-25 15:00:00,32.57,32.8,32.53,32.78,62350.393252023256,18.9773,19.1113,18.954,19.0997,62350.3933
2008-11-25 15:05:00,32.77,32.88,32.72,32.73,48900.034195828106,19.0939,19.158,19.0647,19.0706,48900.0342
2008-11-25 15:10:00,32.74,32.8,32.64,32.71,66795.85090618944,19.0764,19.1113,19.0181,19.0589,66795.8509
2008-11-25 15:15:00,32.71,32.84,32.71,32.76,43656.67388578594,19.0589,19.1347,19.0589,19.088,43656.6739
2008-11-25 15:20:00,32.78,32.78,32.56,32.68,74660.89137125271,19.0997,19.0997,18.9715,19.0414,74660.8914
2008-11-25 15:25:00,32.67,32.78,32.55,32.73,57562.97731676736,19.0356,19.0997,18.9657,19.0706,57562.9773
2008-11-25 15:30:00,32.71,32.78,32.58,32.65,70101.44762338995,19.0589,19.0997,18.9832,19.0239,70101.4476
2008-11-25 15:35:00,32.65,32.9,32.64,32.74,73521.03043428702,19.0239,19.1696,19.0181,19.0764,73521.0304
2008-11-25 15:40:00,32.74,33.07,32.7,33.0,91986.7776131312,19.0764,19.2687,19.0531,19.2279,91986.7776
2008-11-25 15:45:00,33.0,33.03,32.78,32.86,85603.55636612333,19.2279,19.2454,19.0997,19.1463,85603.5564
2008-11-25 15:50:00,32.87,33.04,32.87,32.97,117177.70432007295,19.1521,19.2512,19.1521,19.2104,117177.7043
2008-11-25 15:55:00,32.96,32.99,32.68,32.93,226148.4098939929,19.2046,19.2221,19.0414,19.1871,226148.4099
2008-11-26 09:30:00,33.45,33.45,31.98,32.99,80360.19605608116,19.4901,19.4901,18.6336,19.2221,80360.1961
2008-11-26 09:35:00,33.04,33.07,32.81,32.92,78536.41855693606,19.2512,19.2687,19.1172,19.1813,78536.4186
2008-11-26 09:40:00,32.92,32.93,32.85,32.92,121167.21759945288,19.1813,19.1871,19.1405,19.1813,121167.2176
2008-11-26 09:45:00,32.93,33.02,32.86,32.93,88909.15308332384,19.1871,19.2395,19.1463,19.1871,88909.1531
2008-11-26 09:50:00,32.95,33.07,32.94,33.07,47418.21497777271,19.1987,19.2687,19.1929,19.2687,47418.215
2008-11-26 09:55:00,33.07,33.21,33.07,33.14,64516.12903225807,19.2687,19.3502,19.2687,19.3095,64516.129
2008-11-26 10:00:00,33.16,33.45,33.13,33.42,55853.18591131882,19.3211,19.4901,19.3036,19.4726,55853.1859
2008-11-26 10:05:00,33.43,33.61,33.41,33.54,116949.7321326798,19.4784,19.5833,19.4668,19.5425,116949.7321
2008-11-26 10:10:00,33.54,33.66,33.38,33.61,86515.44511569588,19.5425,19.6124,19.4493,19.5833,86515.4451
2008-11-26 10:15:00,33.58,33.89,33.58,33.84,63832.21247007865,19.5658,19.7465,19.5658,19.7173,63832.2125
2008-11-26 10:20:00,33.84,34.07,33.8,34.0,107374.900262168,19.7173,19.8513,19.694,19.8105,107374.9003
2008-11-26 10:25:00,34.0,34.14,33.99,34.12,133249.7435312892,19.8105,19.8921,19.8047,19.8805,133249.7435
2008-11-26 10:30:00,34.13,34.16,34.04,34.11,74774.87746494928,19.8863,19.9038,19.8339,19.8746,74774.8775
2008-11-26 10:35:00,34.1,34.1,33.91,33.92,93126.63855009688,19.8688,19.8688,19.7581,19.7639,93126.6386
2008-11-26 10:40:00,33.91,33.96,33.86,33.95,54143.39450587028,19.7581,19.7872,19.729,19.7814,54143.3945
2008-11-26 10:45:00,33.96,34.11,33.96,34.02,55055.28325544284,19.7872,19.8746,19.7872,19.8222,55055.2833
2008-11-26 10:50:00,34.01,34.22,34.0,34.19,71583.26684144535,19.8164,19.9387,19.8105,19.9213,71583.2668
2008-11-26 10:55:00,34.21,34.32,34.08,34.3,72039.21121623162,19.9329,19.997,19.8572,19.9853,72039.2112
2008-11-26 11:00:00,34.28,34.32,34.2,34.28,60412.62965918158,19.9737,19.997,19.9271,19.9737,60412.6297
2008-11-26 11:05:00,34.28,34.36,34.18,34.19,53231.50575629773,19.9737,20.0203,19.9154,19.9213,53231.5058
2008-11-26 11:10:00,34.21,34.39,34.21,34.39,54827.3110680497,19.9329,20.0378,19.9329,20.0378,54827.3111
2008-11-26 11:15:00,34.37,34.5,34.23,34.36,72153.19730992819,20.0261,20.1019,19.9446,20.0203,72153.1973
2008-11-26 11:20:00,34.36,34.43,34.25,34.28,50153.88122649037,20.0203,20.0611,19.9562,19.9737,50153.8812
2008-11-26 11:25:00,34.29,34.35,34.14,34.14,61666.47668984384,19.9795,20.0145,19.8921,19.8921,61666.4767
2008-11-26 11:30:00,34.17,34.23,34.16,34.2,57335.00512937421,19.9096,19.9446,19.9038,19.9271,57335.0051
2008-11-26 11:35:00,34.2,34.28,34.19,34.22,30320.30092328736,19.9271,19.9737,19.9213,19.9387,30320.3009
2008-11-26 11:40:00,34.22,34.25,34.13,34.14,50267.86732018694,19.9387,19.9562,19.8863,19.8921,50267.8673
2008-11-26 11:45:00,34.13,34.16,34.08,34.16,75800.7523082184,19.8863,19.9038,19.8572,19.9038,75800.7523
2008-11-26 11:50:00,34.16,34.28,34.13,34.26,47076.256696683005,19.9038,19.9737,19.8863,19.962,47076.2567
2008-11-26 11:55:00,34.27,34.34,34.24,34.24,30548.273110680497,19.9679,20.0087,19.9504,19.9504,30548.2731
2008-11-26 12:00:00,34.24,34.3,34.21,34.28,53573.46403738744,19.9504,19.9853,19.9329,19.9737,53573.464
2008-11-26 12:05:00,34.26,34.37,34.21,34.21,43542.68779208937,19.962,20.0261,19.9329,19.9329,43542.6878
2008-11-26 12:10:00,34.25,34.28,34.2,34.23,24051.065769976063,19.9562,19.9737,19.9271,19.9446,24051.0658
2008-11-26 12:15:00,34.25,34.29,34.22,34.28,31802.120141342755,19.9562,19.9795,19.9387,19.9737,31802.1201
2008-11-26 12:20:00,34.28,34.33,34.24,34.27,38755.27185683347,19.9737,20.0028,19.9504,19.9679,38755.2719
2008-11-26 12:25:00,34.25,34.28,34.23,34.27,17667.844522968197,19.9562,19.9737,19.9446,19.9679,17667.8445
2008-11-26 12:30:00,34.27,34.29,34.23,34.29,41604.92419924769,19.9679,19.9795,19.9446,19.9795,41604.9242
2008-11-26 12:35:00,34.29,34.37,34.25,34.28,63376.26809529238,19.9795,20.0261,19.9562,19.9737,63376.2681
2008-11-26 12:40:00,34.28,34.34,34.21,34.32,60070.67137809187,19.9737,20.0087,19.9329,19.997,60070.6714
2008-11-26 12:45:00,34.31,34.39,34.28,34.31,47076.256696683005,19.9912,20.0378,19.9737,19.9912,47076.2567
2008-11-26 12:50:00,34.3,34.43,34.3,34.39,63718.22637638208,19.9853,20.0611,19.9853,20.0378,63718.2264
2008-11-26 12:55:00,34.43,34.53,34.31,34.49,80702.15433717087,20.0611,20.1194,19.9912,20.096,80702.1543
2008-11-26 13:00:00,34.49,34.73,34.45,34.72,82525.93183631597,20.096,20.2359,20.0727,20.2301,82525.9318
2008-11-26 13:05:00,34.73,34.84,34.67,34.79,121737.14806793572,20.2359,20.3,20.2009,20.2708,121737.1481
2008-11-26 13:10:00,34.78,34.83,34.7,34.8,99965.80417189102,20.265,20.2942,20.2184,20.2767,99965.8042
2008-11-26 13:15:00,34.78,34.93,34.74,34.89,126182.6057221019,20.265,20.3524,20.2417,20.3291,126182.6057
2008-11-26 13:20:00,34.87,34.97,34.81,34.83,82183.97355522626,20.3175,20.3757,20.2825,20.2942,82183.9736
2008-11-26 13:25:00,34.85,35.25,34.85,35.14,181237.8889775448,20.3058,20.5389,20.3058,20.4748,181237.889
2008-11-26 13:30:00,35.15,35.17,34.78,34.83,51977.65872563548,20.4806,20.4923,20.265,20.2942,51977.6587
2008-11-26 13:35:00,34.84,34.91,34.81,34.88,73407.04434059045,20.3,20.3408,20.2825,20.3233,73407.0443
2008-11-26 13:40:00,34.89,34.94,34.8,34.91,81842.01527413656,20.3291,20.3582,20.2767,20.3408,81842.0153
2008-11-26 13:45:00,34.92,34.93,34.8,34.8,36589.536076598655,20.3466,20.3524,20.2767,20.2767,36589.5361
2008-11-26 13:50:00,34.8,34.87,34.71,34.71,26330.787643907443,20.2767,20.3175,20.2242,20.2242,26330.7876
2008-11-26 13:55:00,34.7,34.74,34.64,34.68,26900.71811239029,20.2184,20.2417,20.1834,20.2068,26900.7181
2008-11-26 14:00:00,34.68,34.71,34.6,34.71,38527.29966944033,20.2068,20.2242,20.1601,20.2242,38527.2997
2008-11-26 14:05:00,34.7,34.91,34.66,34.89,68619.62840533454,20.2184,20.3408,20.1951,20.3291,68619.6284
2008-11-26 14:10:00,34.88,34.91,34.85,34.86,43428.7016983928,20.3233,20.3408,20.3058,20.3116,43428.7017
2008-11-26 14:15:00,34.86,35.0,34.83,34.95,59614.7270033056,20.3116,20.3932,20.2942,20.3641,59614.727
2008-11-26 14:20:00,34.96,35.08,34.96,35.0,65428.01778183062,20.3699,20.4398,20.3699,20.3932,65428.0178
2008-11-26 14:25:00,35.0,35.07,34.96,35.03,58132.9077852502,20.3932,20.434,20.3699,20.4107,58132.9078
2008-11-26 14:30:00,35.03,35.18,35.0,35.13,103499.37307648468,20.4107,20.4981,20.3932,20.469,103499.3731
2008-11-26 14:35:00,35.14,35.19,35.07,35.12,60412.62965918158,20.4748,20.5039,20.434,20.4631,60412.6297
2008-11-26 14:40:00,35.12,35.22,35.09,35.17,75800.7523082184,20.4631,20.5214,20.4456,20.4923,75800.7523
2008-11-26 14:45:00,35.17,35.19,35.09,35.14,189786.84600478745,20.4923,20.5039,20.4456,20.4748,189786.846
2008-11-26 14:50:00,35.14,35.15,35.03,35.14,63832.21247007865,20.4748,20.4806,20.4107,20.4748,63832.2125
2008-11-26 14:55:00,35.14,35.15,35.04,35.12,56081.15809871196,20.4748,20.4806,20.4165,20.4631,56081.1581
2008-11-26 15:00:00,35.13,35.25,35.08,35.1,109198.67776131313,20.469,20.5389,20.4398,20.4515,109198.6778
2008-11-26 15:05:00,35.11,35.11,35.0,35.05,80588.1682434743,20.4573,20.4573,20.3932,20.4223,80588.1682
2008-11-26 15:10:00,35.06,35.14,35.01,35.11,363159.6945172689,20.4282,20.4748,20.399,20.4573,363159.6945
2008-11-26 15:15:00,35.11,35.16,35.07,35.13,127322.4666590676,20.4573,20.4864,20.434,20.469,127322.4667
2008-11-26 15:20:00,35.13,35.21,35.09,35.16,103841.33135757438,20.469,20.5156,20.4456,20.4864,103841.3314
2008-11-26 15:25:00,35.16,35.25,35.13,35.17,94380.48558075917,20.4864,20.5389,20.469,20.4923,94380.4856
2008-11-26 15:30:00,35.18,35.27,35.12,35.23,84121.73714806794,20.4981,20.5505,20.4631,20.5272,84121.7371
2008-11-26 15:35:00,35.23,35.3,35.22,35.24,120939.24541205972,20.5272,20.568,20.5214,20.533,120939.2454
2008-11-26 15:40:00,35.24,35.28,35.11,35.13,142482.61712071128,20.533,20.5564,20.4573,20.469,142482.6171
2008-11-26 15:45:00,35.14,35.22,35.03,35.13,182491.736008207,20.4748,20.5214,20.4107,20.469,182491.736
2008-11-26 15:50:00,35.12,35.21,35.07,35.21,170181.23788897754,20.4631,20.5156,20.434,20.5156,170181.2379
2008-11-26 15:55:00,35.21,35.26,35.16,35.25,206086.8574033968,20.5156,20.5447,20.4864,20.5389,206086.8574
2008-11-28 09:30:00,35.0,35.85,34.87,35.83,70443.40590447966,20.3932,20.8885,20.3175,20.8768,70443.4059
2008-11-28 09:35:00,35.76,35.78,35.42,35.6,49925.909039097234,20.836,20.8477,20.6379,20.7428,49925.909
2008-11-28 09:40:00,35.56,35.89,35.52,35.85,58132.9077852502,20.7195,20.9118,20.6962,20.8885,58132.9078
2008-11-28 09:45:00,35.88,35.92,35.73,35.82,38869.25795053004,20.906,20.9293,20.8186,20.871,38869.258
2008-11-28 09:50:00,35.79,35.81,35.71,35.78,46734.2984155933,20.8535,20.8652,20.8069,20.8477,46734.2984
2008-11-28 09:55:00,35.79,35.8,35.64,35.68,43200.729510999656,20.8535,20.8593,20.7661,20.7894,43200.7295
2008-11-28 10:00:00,35.65,35.74,35.62,35.64,39097.23013792317,20.7719,20.8244,20.7545,20.7661,39097.2301
2008-11-28 10:05:00,35.66,35.75,35.57,35.58,47646.18716516585,20.7778,20.8302,20.7253,20.7312,47646.1872
2008-11-28 10:10:00,35.58,35.71,35.58,35.66,61894.44887723698,20.7312,20.8069,20.7312,20.7778,61894.4489
2008-11-28 10:15:00,35.64,35.69,35.59,35.64,51293.74216345606,20.7661,20.7952,20.737,20.7661,51293.7422
2008-11-28 10:20:00,35.64,35.83,35.62,35.78,122307.07853641856,20.7661,20.8768,20.7545,20.8477,122307.0785
2008-11-28 10:25:00,35.8,35.88,35.78,35.81,63148.29590789924,20.8593,20.906,20.8477,20.8652,63148.2959
2008-11-28 10:30:00,35.79,35.83,35.7,35.77,57221.01903567765,20.8535,20.8768,20.8011,20.8419,57221.019
2008-11-28 10:35:00,35.76,35.81,35.71,35.74,41376.95201185456,20.836,20.8652,20.8069,20.8244,41376.952
2008-11-28 10:40:00,35.75,35.82,35.68,35.81,49697.93685170409,20.8302,20.871,20.7894,20.8652,49697.9369
2008-11-28 10:45:00,35.86,35.88,35.81,35.85,26786.73201869372,20.8943,20.906,20.8652,20.8885,26786.732
2008-11-28 10:50:00,35.86,35.93,35.83,35.87,36361.56388920552,20.8943,20.9351,20.8768,20.9001,36361.5639
2008-11-28 10:55:00,35.87,35.95,35.87,35.91,42516.81294882025,20.9001,20.9467,20.9001,20.9234,42516.8129
2008-11-28 11:00:00,35.91,35.91,35.72,35.72,54029.40841217372,20.9234,20.9234,20.8127,20.8127,54029.4084
2008-11-28 11:05:00,35.72,35.8,35.72,35.73,49811.92294540066,20.8127,20.8593,20.8127,20.8186,49811.9229
2008-11-28 11:10:00,35.73,35.76,35.64,35.64,33055.96717200502,20.8186,20.836,20.7661,20.7661,33055.9672
2008-11-28 11:15:00,35.63,35.65,35.27,35.39,68847.60059272769,20.7603,20.7719,20.5505,20.6204,68847.6006
2008-11-28 11:20:00,35.4,35.67,35.38,35.65,63034.309814202665,20.6263,20.7836,20.6146,20.7719,63034.3098
2008-11-28 11:25:00,35.65,35.86,35.65,35.86,25190.926706941755,20.7719,20.8943,20.7719,20.8943,25190.9267
2008-11-28 11:30:00,35.86,35.86,35.76,35.78,49128.00638322125,20.8943,20.8943,20.836,20.8477,49128.0064
2008-11-28 11:35:00,35.78,35.79,35.65,35.77,37501.424826171205,20.8477,20.8535,20.7719,20.8419,37501.4248
2008-11-28 11:40:00,35.77,35.83,35.71,35.8,16755.955773395646,20.8419,20.8768,20.8069,20.8593,16755.9558
2008-11-28 11:45:00,35.8,35.9,35.76,35.9,57790.94950416049,20.8593,20.9176,20.836,20.9176,57790.9495
2008-11-28 11:50:00,35.9,35.96,35.84,35.93,31802.120141342755,20.9176,20.9526,20.8826,20.9351,31802.1201
2008-11-28 11:55:00,35.95,36.07,35.93,36.06,58246.89387894677,20.9467,21.0167,20.9351,21.0108,58246.8939
2008-11-28 12:00:00,36.06,36.19,36.05,36.18,40237.091074888864,21.0108,21.0866,21.005,21.0808,40237.0911
2008-11-28 12:05:00,36.19,36.21,36.03,36.07,41832.89638664083,21.0866,21.0982,20.9934,21.0167,41832.8964
2008-11-28 12:10:00,36.07,36.21,36.04,36.19,38071.35529465405,21.0167,21.0982,20.9992,21.0866,38071.3553
2008-11-28 12:15:00,36.19,36.19,36.12,36.16,36019.60560811581,21.0866,21.0866,21.0458,21.0691,36019.6056
2008-11-28 12:20:00,36.18,36.18,36.06,36.08,74774.87746494928,21.0808,21.0808,21.0108,21.0225,74774.8775
2008-11-28 12:25:00,36.07,36.07,35.95,35.97,30206.31482959079,21.0167,21.0167,20.9467,20.9584,30206.3148
2008-11-28 12:30:00,35.96,35.96,35.68,35.88,55625.21372392568,20.9526,20.9526,20.7894,20.906,55625.2137
2008-11-28 12:35:00,35.89,35.98,35.88,35.97,23937.079676279493,20.9118,20.9642,20.906,20.9584,23937.0797
2008-11-28 12:40:00,35.95,36.06,35.94,36.01,28838.481705231963,20.9467,21.0108,20.9409,20.9817,28838.4817
2008-11-28 12:45:00,36.01,36.01,35.77,35.86,51863.672631938905,20.9817,20.9817,20.8419,20.8943,51863.6726
2008-11-28 12:50:00,35.86,35.96,35.72,35.73,96318.24917360082,20.8943,20.9526,20.8127,20.8186,96318.2492
2008-11-28 12:55:00,35.73,36.12,35.73,36.01,151601.5046164368,20.8186,21.0458,20.8186,20.9817,151601.5046
2008-12-01 09:30:00,35.86,35.97,34.79,35.07,196398.03943918843,20.8943,20.9584,20.2708,20.434,196398.0394
2008-12-01 09:35:00,35.07,35.56,35.0,35.43,116265.8155705004,20.434,20.7195,20.3932,20.6438,116265.8156
2008-12-01 09:40:00,35.43,35.54,35.13,35.14,203123.218967286,20.6438,20.7078,20.469,20.4748,203123.219
2008-12-01 09:45:00,35.14,35.14,34.81,35.05,151943.4628975265,20.4748,20.4748,20.2825,20.4223,151943.4629
2008-12-01 09:50:00,35.04,35.23,34.88,34.9,103043.4287016984,20.4165,20.5272,20.3233,20.3349,103043.4287
2008-12-01 09:55:00,34.92,35.09,34.88,35.0,64516.12903225807,20.3466,20.4456,20.3233,20.3932,64516.129
2008-12-01 10:00:00,35.02,35.07,34.94,34.96,55853.18591131882,20.4049,20.434,20.3582,20.3699,55853.1859
2008-12-01 10:05:00,34.99,35.0,34.84,34.92,148409.89399293286,20.3874,20.3932,20.3,20.3466,148409.894
2008-12-01 10:10:00,34.92,34.93,34.69,34.71,62464.37934571983,20.3466,20.3524,20.2126,20.2242,62464.3793
2008-12-01 10:15:00,34.69,34.76,34.63,34.76,45024.50701014476,20.2126,20.2534,20.1776,20.2534,45024.507
2008-12-01 10:20:00,34.72,34.76,34.68,34.69,28952.46779892853,20.2301,20.2534,20.2068,20.2126,28952.4678
2008-12-01 10:25:00,34.67,34.92,34.64,34.87,67479.76746836885,20.2009,20.3466,20.1834,20.3175,67479.7675
2008-12-01 10:30:00,34.88,34.88,34.78,34.8,29864.356548501084,20.3233,20.3233,20.265,20.2767,29864.3565
2008-12-01 10:35:00,34.8,34.84,34.73,34.8,26786.73201869372,20.2767,20.3,20.2359,20.2767,26786.732
2008-12-01 10:40:00,34.78,35.0,34.74,35.0,40351.07716858544,20.265,20.3932,20.2417,20.3932,40351.0772
2008-12-01 10:45:00,35.0,35.05,34.97,34.97,30890.231391770205,20.3932,20.4223,20.3757,20.3757,30890.2314
2008-12-01 10:50:00,34.97,35.01,34.78,34.86,57448.99122307079,20.3757,20.399,20.265,20.3116,57448.9912
2008-12-01 10:55:00,34.86,34.87,34.56,34.57,92100.76370682775,20.3116,20.3175,20.1368,20.1427,92100.7637
2008-12-01 11:00:00,34.57,34.62,34.5,34.54,59500.74090960903,20.1427,20.1718,20.1019,20.1252,59500.7409
2008-12-01 11:05:00,34.54,34.56,34.48,34.5,33169.95326570159,20.1252,20.1368,20.0902,20.1019,33169.9533
2008-12-01 11:10:00,34.48,34.6,34.48,34.58,29294.42608001824,20.0902,20.1601,20.0902,20.1485,29294.4261
2008-12-01 11:15:00,34.6,34.64,34.57,34.64,27584.634674569705,20.1601,20.1834,20.1427,20.1834,27584.6347
2008-12-01 11:20:00,34.63,34.67,34.61,34.66,29636.384361107943,20.1776,20.2009,20.166,20.1951,29636.3844
2008-12-01 11:25:00,34.66,34.67,34.57,34.62,34879.74467115012,20.1951,20.2009,20.1427,20.1718,34879.7447
2008-12-01 11:30:00,34.62,34.63,34.54,34.57,50153.88122649037,20.1718,20.1776,20.1252,20.1427,50153.8812
2008-12-01 11:35:00,34.58,34.84,34.58,34.82,38185.34138835062,20.1485,20.3,20.1485,20.2883,38185.3414
2008-12-01 11:40:00,34.82,34.94,34.81,34.92,34537.78639006041,20.2883,20.3582,20.2825,20.3466,34537.7864
2008-12-01 11:45:00,34.91,34.95,34.78,34.81,42972.75732360652,20.3408,20.3641,20.265,20.2825,42972.7573
2008-12-01 11:50:00,34.8,34.8,34.59,34.59,54029.40841217372,20.2767,20.2767,20.1543,20.1543,54029.4084
2008-12-01 11:55:00,34.59,34.68,34.54,34.58,29294.42608001824,20.1543,20.2068,20.1252,20.1485,29294.4261
2008-12-01 12:00:00,34.58,34.59,34.43,34.45,32144.078422432463,20.1485,20.1543,20.0611,20.0727,32144.0784
2008-12-01 12:05:00,34.45,34.6,34.45,34.57,27926.59295565941,20.0727,20.1601,20.0727,20.1427,27926.593
2008-12-01 12:10:00,34.58,34.65,34.52,34.63,42060.86857403397,20.1485,20.1893,20.1135,20.1776,42060.8686
2008-12-01 12:15:00,34.64,34.64,34.57,34.58,36817.5082639918,20.1834,20.1834,20.1427,20.1485,36817.5083
2008-12-01 12:20:00,34.58,34.58,34.5,34.5,21087.427333865267,20.1485,20.1485,20.1019,20.1019,21087.4273
2008-12-01 12:25:00,34.49,34.49,34.36,34.37,27014.70420608686,20.096,20.096,20.0203,20.0261,27014.7042
2008-12-01 12:30:00,34.37,34.39,34.31,34.36,24962.954519548617,20.0261,20.0378,19.9912,20.0203,24962.9545
2008-12-01 12:35:00,34.36,34.36,34.23,34.27,45252.4791975379,20.0203,20.0203,19.9446,19.9679,45252.4792
2008-12-01 12:40:00,34.29,34.3,34.23,34.23,21429.385614954976,19.9795,19.9853,19.9446,19.9446,21429.3856
2008-12-01 12:45:00,34.25,34.33,34.24,34.33,31232.18967285992,19.9562,20.0028,19.9504,20.0028,31232.1897
2008-12-01 12:50:00,34.33,34.33,34.24,34.28,71127.32246665907,20.0028,20.0028,19.9504,19.9737,71127.3225
2008-12-01 12:55:00,34.27,34.29,34.25,34.28,19377.635928416734,19.9679,19.9795,19.9562,19.9737,19377.6359
2008-12-01 13:00:00,34.28,34.36,34.28,34.28,76142.7105893081,19.9737,20.0203,19.9737,19.9737,76142.7106
2008-12-01 13:05:00,34.31,34.41,34.27,34.35,28724.4956115354,19.9912,20.0494,19.9679,20.0145,28724.4956
2008-12-01 13:10:00,34.35,34.48,34.35,34.46,15616.094836429957,20.0145,20.0902,20.0145,20.0786,15616.0948
2008-12-01 13:15:00,34.46,34.49,34.44,34.45,25874.843269121167,20.0786,20.096,20.0669,20.0727,25874.8433
2008-12-01 13:20:00,34.47,34.48,34.4,34.47,25418.89889433489,20.0844,20.0902,20.0436,20.0844,25418.8989
2008-12-01 13:25:00,34.47,34.47,34.35,34.39,26672.74592499715,20.0844,20.0844,20.0145,20.0378,26672.7459
2008-12-01 13:30:00,34.39,34.48,34.38,34.43,38527.29966944033,20.0378,20.0902,20.032,20.0611,38527.2997
2008-12-01 13:35:00,34.43,34.43,34.31,34.31,29066.4538926251,20.0611,20.0611,19.9912,19.9912,29066.4539
2008-12-01 13:40:00,34.32,34.35,34.17,34.19,50609.82560127664,19.997,20.0145,19.9096,19.9213,50609.8256
2008-12-01 13:45:00,34.19,34.25,34.09,34.15,72951.09996580417,19.9213,19.9562,19.863,19.8979,72951.1
2008-12-01 13:50:00,34.16,34.28,34.09,34.26,57221.01903567765,19.9038,19.9737,19.863,19.962,57221.019
2008-12-01 13:55:00,34.26,34.28,34.14,34.26,37159.4665450815,19.962,19.9737,19.8921,19.962,37159.4665
2008-12-01 14:00:00,34.26,34.28,34.11,34.12,34993.73076484669,19.962,19.9737,19.8746,19.8805,34993.7308
2008-12-01 14:05:00,34.12,34.21,33.99,34.17,41034.99373076485,19.8805,19.9329,19.8047,19.9096,41034.9937
2008-12-01 14:10:00,34.17,34.25,34.14,34.21,36247.57779550895,19.9096,19.9562,19.8921,19.9329,36247.5778
2008-12-01 14:15:00,34.21,34.21,34.03,34.09,37273.45263877807,19.9329,19.9329,19.828,19.863,37273.4526
2008-12-01 14:20:00,34.11,34.21,34.06,34.2,31460.16186025305,19.8746,19.9329,19.8455,19.9271,31460.1619
2008-12-01 14:25:00,34.22,34.27,34.17,34.18,50609.82560127664,19.9387,19.9679,19.9096,19.9154,50609.8256
2008-12-01 14:30:00,34.18,34.28,34.14,34.19,53231.50575629773,19.9154,19.9737,19.8921,19.9213,53231.5058
2008-12-01 14:35:00,34.21,34.24,34.11,34.14,35677.647327026105,19.9329,19.9504,19.8746,19.8921,35677.6473
2008-12-01 14:40:00,34.14,34.2,34.11,34.12,47988.14544625556,19.8921,19.9271,19.8746,19.8805,47988.1454
2008-12-01 14:45:00,34.13,34.28,34.13,34.26,46164.367947110455,19.8863,19.9737,19.8863,19.962,46164.3679
2008-12-01 14:50:00,34.26,34.39,34.26,34.36,57335.00512937421,19.962,20.0378,19.962,20.0203,57335.0051
2008-12-01 14:55:00,34.36,34.39,34.21,34.28,35791.63342072268,20.0203,20.0378,19.9329,19.9737,35791.6334
2008-12-01 15:00:00,34.27,34.28,34.13,34.16,41034.99373076485,19.9679,19.9737,19.8863,19.9038,41034.9937
2008-12-01 15:05:00,34.15,34.23,34.06,34.08,53003.5335689046,19.8979,19.9446,19.8455,19.8572,53003.5336
2008-12-01 15:10:00,34.07,34.11,34.04,34.07,60526.61575287815,19.8513,19.8746,19.8339,19.8513,60526.6158
2008-12-01 15:15:00,34.07,34.14,34.04,34.07,51977.65872563548,19.8513,19.8921,19.8339,19.8513,51977.6587
2008-12-01 15:20:00,34.05,34.08,33.92,33.98,71469.28074774878,19.8397,19.8572,19.7639,19.7989,71469.2807
2008-12-01 15:25:00,33.99,34.07,33.96,33.97,112504.27447851362,19.8047,19.8513,19.7872,19.7931,112504.2745
2008-12-01 15:30:00,33.98,34.01,33.83,33.86,167673.54382765302,19.7989,19.8164,19.7115,19.729,167673.5438
2008-12-01 15:35:00,33.86,33.88,33.81,33.81,121623.16197423916,19.729,19.7406,19.6998,19.6998,121623.162
2008-12-01 15:40:00,33.81,33.88,33.57,33.59,107488.88635586458,19.6998,19.7406,19.56,19.5717,107488.8864
2008-12-01 15:45:00,33.59,33.62,33.43,33.5,217143.508491964,19.5717,19.5891,19.4784,19.5192,217143.5085
2008-12-01 15:50:00,33.5,33.53,33.34,33.35,195030.2063148296,19.5192,19.5367,19.426,19.4318,195030.2063
2008-12-01 15:55:00,33.35,33.43,33.04,33.09,245184.08754131995,19.4318,19.4784,19.2512,19.2803,245184.0875
2008-12-02 09:30:00,32.96,34.04,32.96,33.16,116379.80166419696,19.2046,19.8339,19.2046,19.3211,116379.8017
2008-12-02 09:35:00,33.22,33.75,33.19,33.63,82411.9457426194,19.3561,19.6649,19.3386,19.595,82411.9457
2008-12-02 09:40:00,33.64,33.7,33.28,33.5,61666.47668984384,19.6008,19.6357,19.391,19.5192,61666.4767
2008-12-02 09:45:00,33.53,33.64,33.36,33.41,65200.04559443748,19.5367,19.6008,19.4376,19.4668,65200.0456
2008-12-02 09:50:00,33.41,33.71,33.29,33.55,47418.21497777271,19.4668,19.6416,19.3969,19.5483,47418.215
2008-12-02 09:55:00,33.56,33.67,33.51,33.65,33853.869827881,19.5542,19.6183,19.525,19.6066,33853.8698
2008-12-02 10:00:00,33.68,33.79,33.62,33.78,50495.83950758007,19.6241,19.6882,19.5891,19.6824,50495.8395
2008-12-02 10:05:00,33.74,33.78,33.65,33.72,40123.10498119229,19.6591,19.6824,19.6066,19.6474,40123.105
2008-12-02 10:10:00,33.73,33.88,33.67,33.86,55967.17200501539,19.6532,19.7406,19.6183,19.729,55967.172
2008-12-02 10:15:00,33.86,33.98,33.8,33.91,102587.48432691212,19.729,19.7989,19.694,19.7581,102587.4843
2008-12-02 10:20:00,33.9,33.99,33.82,33.93,40693.03544967514,19.7523,19.8047,19.7057,19.7698,40693.0354
2008-12-02 10:25:00,33.93,33.93,33.81,33.88,30320.30092328736,19.7698,19.7698,19.6998,19.7406,30320.3009
2008-12-02 10:30:00,33.89,33.99,33.81,33.95,36703.522170295226,19.7465,19.8047,19.6998,19.7814,36703.5222
2008-12-02 10:35:00,33.94,34.02,33.92,34.02,37273.45263877807,19.7756,19.8222,19.7639,19.8222,37273.4526
2008-12-02 10:40:00,34.0,34.15,33.99,34.07,57676.963410463926,19.8105,19.8979,19.8047,19.8513,57676.9634
2008-12-02 10:45:00,34.07,34.14,34.01,34.06,33967.85592157757,19.8513,19.8921,19.8164,19.8455,33967.8559
2008-12-02 10:50:00,34.07,34.07,33.96,34.0,29522.398267411376,19.8513,19.8513,19.7872,19.8105,29522.3983
2008-12-02 10:55:00,34.01,34.14,33.97,34.08,24507.01014476234,19.8164,19.8921,19.7931,19.8572,24507.0101
2008-12-02 11:00:00,34.12,34.15,34.03,34.12,31346.17576655648,19.8805,19.8979,19.828,19.8805,31346.1758
2008-12-02 11:05:00,34.11,34.12,33.95,34.0,36361.56388920552,19.8746,19.8805,19.7814,19.8105,36361.5639
2008-12-02 11:10:00,34.02,34.1,33.95,33.96,31460.16186025305,19.8222,19.8688,19.7814,19.7872,31460.1619
2008-12-02 11:15:00,33.96,34.0,33.93,33.94,34765.758577453555,19.7872,19.8105,19.7698,19.7756,34765.7586
2008-12-02 11:20:00,33.94,34.09,33.93,34.0,33739.88373418443,19.7756,19.863,19.7698,19.8105,33739.8837
2008-12-02 11:25:00,34.01,34.17,33.88,34.12,45480.45138493104,19.8164,19.9096,19.7406,19.8805,45480.4514
2008-12-02 11:30:00,34.11,34.26,34.03,34.03,44796.53482275162,19.8746,19.962,19.828,19.828,44796.5348
2008-12-02 11:35:00,34.01,34.03,33.95,33.98,22569.246551920667,19.8164,19.828,19.7814,19.7989,22569.2466
2008-12-02 11:40:00,33.97,34.13,33.94,34.09,23709.107488886355,19.7931,19.8863,19.7756,19.863,23709.1075
2008-12-02 11:45:00,34.08,34.25,34.03,34.21,37273.45263877807,19.8572,19.9562,19.828,19.9329,37273.4526
2008-12-02 11:50:00,34.21,34.26,34.1,34.14,32600.02279721874,19.9329,19.962,19.8688,19.8921,32600.0228
2008-12-02 11:55:00,34.15,34.23,34.14,34.14,22683.23264561724,19.8979,19.9446,19.8921,19.8921,22683.2326
2008-12-02 12:00:00,34.14,34.19,34.11,34.12,27926.59295565941,19.8921,19.9213,19.8746,19.8805,27926.593
2008-12-02 12:05:00,34.13,34.27,34.11,34.19,41946.8824803374,19.8863,19.9679,19.8746,19.9213,41946.8825
2008-12-02 12:10:00,34.21,34.41,34.2,34.33,53231.50575629773,19.9329,20.0494,19.9271,20.0028,53231.5058
2008-12-02 12:15:00,34.33,34.36,34.23,34.26,24393.02405106577,20.0028,20.0203,19.9446,19.962,24393.0241
2008-12-02 12:20:00,34.25,34.28,34.22,34.23,17325.886241878492,19.9562,19.9737,19.9387,19.9446,17325.8862
2008-12-02 12:25:00,34.23,34.31,34.23,34.25,19947.56639689958,19.9446,19.9912,19.9446,19.9562,19947.5664
2008-12-02 12:30:00,34.26,34.32,34.24,34.27,46620.31232189673,19.962,19.997,19.9504,19.9679,46620.3123
2008-12-02 12:35:00,34.27,34.28,34.21,34.25,29864.356548501084,19.9679,19.9737,19.9329,19.9562,29864.3565
2008-12-02 12:40:00,34.24,34.24,34.16,34.16,22683.23264561724,19.9504,19.9504,19.9038,19.9038,22683.2326
2008-12-02 12:45:00,34.16,34.16,34.08,34.08,26216.80155021088,19.9038,19.9038,19.8572,19.8572,26216.8016
2008-12-02 12:50:00,34.08,34.13,34.03,34.11,29066.4538926251,19.8572,19.8863,19.828,19.8746,29066.4539
2008-12-02 12:55:00,34.08,34.2,34.08,34.19,24507.01014476234,19.8572,19.9271,19.8572,19.9213,24507.0101
2008-12-02 13:00:00,34.17,34.27,34.13,34.16,61096.54622136099,19.9096,19.9679,19.8863,19.9038,61096.5462
2008-12-02 13:05:00,34.16,34.16,34.1,34.13,28382.537330445684,19.9038,19.9038,19.8688,19.8863,28382.5373
2008-12-02 13:10:00,34.13,34.19,34.13,34.15,67251.79528097573,19.8863,19.9213,19.8863,19.8979,67251.7953
2008-12-02 13:15:00,34.14,34.18,34.12,34.12,39781.14670010259,19.8921,19.9154,19.8805,19.8805,39781.1467
2008-12-02 13:20:00,34.12,34.14,34.0,34.02,57448.99122307079,19.8805,19.8921,19.8105,19.8222,57448.9912
2008-12-02 13:25:00,34.02,34.07,34.01,34.02,21087.427333865267,19.8222,19.8513,19.8164,19.8222,21087.4273
2008-12-02 13:30:00,34.03,34.06,33.88,33.93,31802.120141342755,19.828,19.8455,19.7406,19.7698,31802.1201
2008-12-02 13:35:00,33.94,33.98,33.84,33.86,42174.854667730535,19.7756,19.7989,19.7173,19.729,42174.8547
2008-12-02 13:40:00,33.86,33.92,33.8,33.88,34537.78639006041,19.729,19.7639,19.694,19.7406,34537.7864
2008-12-02 13:45:00,33.87,33.9,33.75,33.82,20745.469052775563,19.7348,19.7523,19.6649,19.7057,20745.4691
2008-12-02 13:50:00,33.81,33.81,33.7,33.74,19719.59420950644,19.6998,19.6998,19.6357,19.6591,19719.5942
2008-12-02 13:55:00,33.73,33.74,33.64,33.66,36019.60560811581,19.6532,19.6591,19.6008,19.6124,36019.6056
2008-12-02 14:00:00,33.66,33.72,33.43,33.46,62008.43497093354,19.6124,19.6474,19.4784,19.4959,62008.435
2008-12-02 14:05:00,33.45,33.56,33.36,33.4,70101.44762338995,19.4901,19.5542,19.4376,19.4609,70101.4476
2008-12-02 14:10:00,33.41,33.49,33.37,33.41,43086.74341730309,19.4668,19.5134,19.4435,19.4668,43086.7434
2008-12-02 14:15:00,33.38,33.43,33.28,33.38,37387.43873247464,19.4493,19.4784,19.391,19.4493,37387.4387
2008-12-02 14:20:00,33.39,33.41,33.24,33.33,48786.04810213154,19.4551,19.4668,19.3677,19.4202,48786.0481
2008-12-02 14:25:00,33.31,33.31,33.13,33.28,37729.39701356435,19.4085,19.4085,19.3036,19.391,37729.397
2008-12-02 14:30:00,33.27,33.42,33.23,33.33,57448.99122307079,19.3852,19.4726,19.3619,19.4202,57448.9912
2008-12-02 14:35:00,33.34,33.48,33.28,33.43,38983.2440442266,19.426,19.5076,19.391,19.4784,38983.244
2008-12-02 14:40:00,33.43,33.46,33.28,33.33,50609.82560127664,19.4784,19.4959,19.391,19.4202,50609.8256
2008-12-02 14:45:00,33.32,33.32,33.2,33.23,64288.15684486493,19.4143,19.4143,19.3444,19.3619,64288.1568
2008-12-02 14:50:00,33.24,33.39,33.19,33.34,69759.48934230024,19.3677,19.4551,19.3386,19.426,69759.4893
2008-12-02 14:55:00,33.33,33.47,33.31,33.4,90846.9166761655,19.4202,19.5017,19.4085,19.4609,90846.9167
2008-12-02 15:00:00,33.38,33.39,33.21,33.28,77054.59933888065,19.4493,19.4551,19.3502,19.391,77054.5993
2008-12-02 15:05:00,33.29,33.3,33.05,33.13,61666.47668984384,19.3969,19.4027,19.257,19.3036,61666.4767
2008-12-02 15:10:00,33.13,33.19,33.02,33.06,63604.24028268551,19.3036,19.3386,19.2395,19.2628,63604.2403
2008-12-02 15:15:00,33.06,33.32,33.06,33.32,71811.23902883848,19.2628,19.4143,19.2628,19.4143,71811.239
2008-12-02 15:20:00,33.34,33.57,33.29,33.57,77624.5298073635,19.426,19.56,19.3969,19.56,77624.5298
2008-12-02 15:25:00,33.58,33.65,33.47,33.52,91758.80542573806,19.5658,19.6066,19.5017,19.5309,91758.8054
2008-12-02 15:30:00,33.52,33.69,33.5,33.61,110680.49697936852,19.5309,19.6299,19.5192,19.5833,110680.497
2008-12-02 15:35:00,33.63,33.69,33.49,33.5,119343.44010030777,19.595,19.6299,19.5134,19.5192,119343.4401
2008-12-02 15:40:00,33.51,33.51,33.23,33.36,154907.10133363729,19.525,19.525,19.3619,19.4376,154907.1013
2008-12-02 15:45:00,33.35,33.43,33.05,33.12,129830.16072039212,19.4318,19.4784,19.257,19.2978,129830.1607
2008-12-02 15:50:00,33.13,33.37,33.04,33.29,153083.32383449218,19.3036,19.4435,19.2512,19.3969,153083.3238
2008-12-02 15:55:00,33.3,33.76,33.27,33.76,382309.3582582925,19.4027,19.6707,19.3852,19.6707,382309.3583
2008-12-03 09:30:00,33.66,33.66,33.03,33.07,65769.97606292032,19.6124,19.6124,19.2454,19.2687,65769.9761
2008-12-03 09:35:00,33.1,33.36,33.06,33.33,50951.78388236636,19.2861,19.4376,19.2628,19.4202,50951.7839
2008-12-03 09:40:00,33.34,33.34,33.18,33.2,59386.754815912456,19.426,19.426,19.3328,19.3444,59386.7548
2008-12-03 09:45:00,33.21,33.28,33.03,33.06,80246.20996238459,19.3502,19.391,19.2454,19.2628,80246.21
2008-12-03 09:50:00,33.05,33.05,32.78,32.78,75230.82183973555,19.257,19.257,19.0997,19.0997,75230.8218
2008-12-03 09:55:00,32.78,32.8,32.53,32.67,116493.78775789354,19.0997,19.1113,18.954,19.0356,116493.7878
2008-12-03 10:00:00,32.67,32.83,32.52,32.79,102131.53995212584,19.0356,19.1288,18.9482,19.1055,102131.54
2008-12-03 10:05:00,32.81,32.93,32.64,32.66,104069.30354496752,19.1172,19.1871,19.0181,19.0298,104069.3035
2008-12-03 10:10:00,32.69,32.84,32.59,32.78,69189.5588738174,19.0473,19.1347,18.989,19.0997,69189.5589
2008-12-03 10:15:00,32.81,32.99,32.69,32.71,81614.04308674342,19.1172,19.2221,19.0473,19.0589,81614.0431
2008-12-03 10:20:00,32.7,32.77,32.65,32.76,74204.94699646643,19.0531,19.0939,19.0239,19.088,74204.947
2008-12-03 10:25:00,32.76,32.89,32.65,32.88,72723.12777841103,19.088,19.1638,19.0239,19.158,72723.1278
2008-12-03 10:30:00,32.89,33.04,32.86,33.01,81500.05699304685,19.1638,19.2512,19.1463,19.2337,81500.057
2008-12-03 10:35:00,33.0,33.0,32.78,32.85,56309.13028610509,19.2279,19.2279,19.0997,19.1405,56309.1303
2008-12-03 10:40:00,32.85,33.02,32.84,33.02,53801.43622478058,19.1405,19.2395,19.1347,19.2395,53801.4362
2008-12-03 10:45:00,33.02,33.3,33.0,33.22,79106.3490254189,19.2395,19.4027,19.2279,19.3561,79106.349
2008-12-03 10:50:00,33.25,33.5,33.22,33.49,65314.03168813405,19.3735,19.5192,19.3561,19.5134,65314.0317
2008-12-03 10:55:00,33.49,33.6,33.42,33.6,70785.36418556936,19.5134,19.5775,19.4726,19.5775,70785.3642
2008-12-03 11:00:00,33.61,33.71,33.58,33.62,59272.76872221589,19.5833,19.6416,19.5658,19.5891,59272.7687
2008-12-03 11:05:00,33.64,33.68,33.49,33.56,75002.84965234241,19.6008,19.6241,19.5134,19.5542,75002.8497
2008-12-03 11:10:00,33.57,33.76,33.56,33.76,49355.97857061439,19.56,19.6707,19.5542,19.6707,49355.9786
2008-12-03 11:15:00,33.76,33.95,33.72,33.87,81500.05699304685,19.6707,19.7814,19.6474,19.7348,81500.057
2008-12-03 11:20:00,33.87,33.89,33.78,33.78,68277.67012424485,19.7348,19.7465,19.6824,19.6824,68277.6701
2008-12-03 11:25:00,33.82,33.85,33.68,33.73,53117.51966260116,19.7057,19.7231,19.6241,19.6532,53117.5197
2008-12-03 11:30:00,33.73,33.78,33.69,33.72,96774.19354838708,19.6532,19.6824,19.6299,19.6474,96774.1935
2008-12-03 11:35:00,33.72,33.86,33.7,33.8,106007.0671378092,19.6474,19.729,19.6357,19.694,106007.0671
2008-12-03 11:40:00,33.81,33.93,33.76,33.87,86059.50074090961,19.6998,19.7698,19.6707,19.7348,86059.5007
2008-12-03 11:45:00,33.89,33.89,33.7,33.71,76484.66887039781,19.7465,19.7465,19.6357,19.6416,76484.6689
2008-12-03 11:50:00,33.73,33.75,33.67,33.75,81158.09871195714,19.6532,19.6649,19.6183,19.6649,81158.0987
2008-12-03 11:55:00,33.75,33.77,33.68,33.71,92214.74980052434,19.6649,19.6765,19.6241,19.6416,92214.7498
2008-12-03 12:00:00,33.71,33.71,33.52,33.57,103499.37307648468,19.6416,19.6416,19.5309,19.56,103499.3731
2008-12-03 12:05:00,33.58,33.6,33.52,33.55,46962.27060298644,19.5658,19.5775,19.5309,19.5483,46962.2706
2008-12-03 12:10:00,33.55,33.6,33.52,33.57,62008.43497093354,19.5483,19.5775,19.5309,19.56,62008.435
2008-12-03 12:15:00,33.56,33.59,33.47,33.48,83437.82058588852,19.5542,19.5717,19.5017,19.5076,83437.8206
2008-12-03 12:20:00,33.48,33.5,33.42,33.49,72039.21121623162,19.5076,19.5192,19.4726,19.5134,72039.2112
2008-12-03 12:25:00,33.49,33.57,33.48,33.53,75458.7940271287,19.5134,19.56,19.5076,19.5367,75458.794
2008-12-03 12:30:00,33.53,33.6,33.51,33.54,101333.63729624986,19.5367,19.5775,19.525,19.5425,101333.6373
2008-12-03 12:35:00,33.55,33.59,33.52,33.57,110224.55260458223,19.5483,19.5717,19.5309,19.56,110224.5526
2008-12-03 12:40:00,33.56,33.59,33.44,33.49,75458.7940271287,19.5542,19.5717,19.4843,19.5134,75458.794
2008-12-03 12:45:00,33.49,33.59,33.45,33.49,107716.85854325772,19.5134,19.5717,19.4901,19.5134,107716.8585
2008-12-03 12:50:00,33.49,33.53,33.44,33.51,57221.01903567765,19.5134,19.5367,19.4843,19.525,57221.019
2008-12-03 12:55:00,33.51,33.57,33.47,33.51,69189.5588738174,19.525,19.56,19.5017,19.525,69189.5589
2008-12-03 13:00:00,33.51,33.56,33.48,33.53,75230.82183973555,19.525,19.5542,19.5076,19.5367,75230.8218
2008-12-03 13:05:00,33.53,33.54,33.33,33.34,94038.52729966944,19.5367,19.5425,19.4202,19.426,94038.5273
2008-12-03 13:10:00,33.33,33.34,33.23,33.31,64060.184657471786,19.4202,19.426,19.3619,19.4085,64060.1847
2008-12-03 13:15:00,33.33,33.37,33.31,33.35,83095.86230479882,19.4202,19.4435,19.4085,19.4318,83095.8623
2008-12-03 13:20:00,33.35,33.36,33.29,33.32,114442.0380713553,19.4318,19.4376,19.3969,19.4143,114442.0381
2008-12-03 13:25:00,33.33,33.34,33.29,33.33,102473.49823321556,19.4202,19.426,19.3969,19.4202,102473.4982
2008-12-03 13:30:00,33.33,33.35,33.25,33.34,100763.70682776702,19.4202,19.4318,19.3735,19.426,100763.7068
2008-12-03 13:35:00,33.33,33.33,33.22,33.25,112618.2605722102,19.4202,19.4202,19.3561,19.3735,112618.2606
2008-12-03 13:40:00,33.26,33.26,33.09,33.14,98597.9710475322,19.3794,19.3794,19.2803,19.3095,98597.971
2008-12-03 13:45:00,33.13,33.14,33.0,33.04,76712.64105779096,19.3036,19.3095,19.2279,19.2512,76712.6411
2008-12-03 13:50:00,33.03,33.05,32.95,32.98,72153.19730992819,19.2454,19.257,19.1987,19.2162,72153.1973
2008-12-03 13:55:00,32.96,32.99,32.84,32.88,88795.16698962727,19.2046,19.2221,19.1347,19.158,88795.167
2008-12-03 14:00:00,32.88,32.92,32.78,32.85,104639.23401345036,19.158,19.1813,19.0997,19.1405,104639.234
2008-12-03 14:05:00,32.85,32.85,32.58,32.74,176336.48694859227,19.1405,19.1405,18.9832,19.0764,176336.4869
2008-12-03 14:10:00,32.74,32.83,32.69,32.71,101903.56776473272,19.0764,19.1288,19.0473,19.0589,101903.5678
2008-12-03 14:15:00,32.72,32.78,32.69,32.72,147384.01914966374,19.0647,19.0997,19.0473,19.0647,147384.0191
2008-12-03 14:20:00,32.73,32.79,32.69,32.79,152741.3655534025,19.0706,19.1055,19.0473,19.1055,152741.3656
2008-12-03 14:25:00,32.79,33.21,32.79,33.15,156844.86492647897,19.1055,19.3502,19.1055,19.3153,156844.8649
2008-12-03 14:30:00,33.15,33.35,33.14,33.24,145104.29727573236,19.3153,19.4318,19.3095,19.3677,145104.2973
2008-12-03 14:35:00,33.24,33.3,33.13,33.19,138493.10384133135,19.3677,19.4027,19.3036,19.3386,138493.1038
2008-12-03 14:40:00,33.21,33.21,33.11,33.13,161632.28086173488,19.3502,19.3502,19.292,19.3036,161632.2809
2008-12-03 14:45:00,33.14,33.27,33.05,33.07,158896.6146130172,19.3095,19.3852,19.257,19.2687,158896.6146
2008-12-03 14:50:00,33.06,33.29,33.06,33.17,91644.81933204149,19.2628,19.3969,19.2628,19.3269,91644.8193
2008-12-03 14:55:00,33.19,33.22,33.05,33.07,102245.5260458224,19.3386,19.3561,19.257,19.2687,102245.526
2008-12-03 15:00:00,33.07,33.11,32.88,32.95,148751.85227402256,19.2687,19.292,19.158,19.1987,148751.8523
2008-12-03 15:05:00,32.94,33.29,32.94,33.26,98028.04057904935,19.1929,19.3969,19.1929,19.3794,98028.0406
2008-12-03 15:10:00,33.27,33.29,33.06,33.1,133021.77134389605,19.3852,19.3969,19.2628,19.2861,133021.7713
2008-12-03 15:15:00,33.1,33.16,32.88,33.07,113758.12150917588,19.2861,19.3211,19.158,19.2687,113758.1215
2008-12-03 15:20:00,33.07,33.16,32.92,32.96,59728.71309700217,19.2687,19.3211,19.1813,19.2046,59728.7131
2008-12-03 15:25:00,32.97,33.12,32.85,33.06,117975.60697594892,19.2104,19.2978,19.1405,19.2628,117975.607
2008-12-03 15:30:00,33.08,33.16,32.9,33.13,118431.55135073522,19.2745,19.3211,19.1696,19.3036,118431.5514
2008-12-03 15:35:00,33.11,33.28,33.04,33.22,109654.6221360994,19.292,19.391,19.2512,19.3561,109654.6221
2008-12-03 15:40:00,33.21,33.47,33.21,33.4,123104.98119229454,19.3502,19.5017,19.3502,19.4609,123104.9812
2008-12-03 15:45:00,33.4,33.51,33.25,33.47,112276.30229112048,19.4609,19.525,19.3735,19.5017,112276.3023
2008-12-03 15:50:00,33.43,33.78,33.41,33.78,153995.21258406475,19.4784,19.6824,19.4668,19.6824,153995.2126
2008-12-03 15:55:00,33.77,33.98,33.75,33.82,309814.20266727457,19.6765,19.7989,19.6649,19.7057,309814.2027
2008-12-04 09:30:00,33.43,33.73,32.93,33.64,84007.75105437137,19.4784,19.6532,19.1871,19.6008,84007.7511
2008-12-04 09:35:00,33.63,33.77,33.54,33.77,84691.66761655078,19.595,19.6765,19.5425,19.6765,84691.6676
2008-12-04 09:40:00,33.77,34.08,33.75,33.86,63376.26809529238,19.6765,19.8572,19.6649,19.729,63376.2681
2008-12-04 09:45:00,33.84,33.88,33.73,33.78,31346.17576655648,19.7173,19.7406,19.6532,19.6824,31346.1758
2008-12-04 09:50:00,33.78,33.83,33.65,33.82,55397.24153653254,19.6824,19.7115,19.6066,19.7057,55397.2415
2008-12-04 09:55:00,33.83,33.85,33.56,33.56,46506.32622820016,19.7115,19.7231,19.5542,19.5542,46506.3262
2008-12-04 10:00:00,33.55,33.86,33.51,33.85,39667.16060640602,19.5483,19.729,19.525,19.7231,39667.1606
2008-12-04 10:05:00,33.86,33.91,33.76,33.86,92214.74980052434,19.729,19.7581,19.6707,19.729,92214.7498
2008-12-04 10:10:00,33.87,33.9,33.8,33.88,58246.89387894677,19.7348,19.7523,19.694,19.7406,58246.8939
2008-12-04 10:15:00,33.88,33.93,33.8,33.86,70101.44762338995,19.7406,19.7698,19.694,19.729,70101.4476
2008-12-04 10:20:00,33.86,33.91,33.78,33.81,51179.75606975949,19.729,19.7581,19.6824,19.6998,51179.7561
2008-12-04 10:25:00,33.82,33.83,33.6,33.6,34537.78639006041,19.7057,19.7115,19.5775,19.5775,34537.7864
2008-12-04 10:30:00,33.6,33.63,33.42,33.63,44226.60435426878,19.5775,19.595,19.4726,19.595,44226.6044
2008-12-04 10:35:00,33.65,33.74,33.56,33.66,28610.509517838826,19.6066,19.6591,19.5542,19.6124,28610.5095
2008-12-04 10:40:00,33.66,33.79,33.66,33.66,30434.28701698393,19.6124,19.6882,19.6124,19.6124,30434.287
2008-12-04 10:45:00,33.65,33.8,33.59,33.73,79904.25168129489,19.6066,19.694,19.5717,19.6532,79904.2517
2008-12-04 10:50:00,33.73,33.91,33.65,33.82,40807.02154337171,19.6532,19.7581,19.6066,19.7057,40807.0215
2008-12-04 10:55:00,33.84,33.86,33.76,33.79,28154.565143052547,19.7173,19.729,19.6707,19.6882,28154.5651
2008-12-04 11:00:00,33.81,33.84,33.78,33.81,25532.88498803146,19.6998,19.7173,19.6824,19.6998,25532.885
2008-12-04 11:05:00,33.8,33.82,33.53,33.56,45366.46529123447,19.694,19.7057,19.5367,19.5542,45366.4653
2008-12-04 11:10:00,33.57,33.58,33.47,33.58,20631.482959078992,19.56,19.5658,19.5017,19.5658,20631.483
2008-12-04 11:15:00,33.58,33.68,33.55,33.57,31802.120141342755,19.5658,19.6241,19.5483,19.56,31802.1201
2008-12-04 11:20:00,33.57,33.72,33.53,33.71,24848.968425852046,19.56,19.6474,19.5367,19.6416,24848.9684
2008-12-04 11:25:00,33.72,33.72,33.57,33.58,26216.80155021088,19.6474,19.6474,19.56,19.5658,26216.8016
2008-12-04 11:30:00,33.57,33.57,33.41,33.44,35107.71685854326,19.56,19.56,19.4668,19.4843,35107.7169
2008-12-04 11:35:00,33.43,33.44,33.34,33.37,29750.37045480452,19.4784,19.4843,19.426,19.4435,29750.3705
2008-12-04 11:40:00,33.37,33.42,33.25,33.25,30206.31482959079,19.4435,19.4726,19.3735,19.3735,30206.3148
2008-12-04 11:45:00,33.25,33.38,33.23,33.35,37729.39701356435,19.3735,19.4493,19.3619,19.4318,37729.397
2008-12-04 11:50:00,33.36,33.39,33.31,33.39,36133.59170181238,19.4376,19.4551,19.4085,19.4551,36133.5917
2008-12-04 11:55:00,33.39,33.59,33.39,33.42,47190.242790379576,19.4551,19.5717,19.4551,19.4726,47190.2428
2008-12-04 12:00:00,33.43,33.45,33.23,33.27,42174.854667730535,19.4784,19.4901,19.3619,19.3852,42174.8547
2008-12-04 12:05:00,33.25,33.27,33.2,33.22,16527.98358600251,19.3735,19.3852,19.3444,19.3561,16527.9836
2008-12-04 12:10:00,33.23,33.24,33.16,33.19,29522.398267411376,19.3619,19.3677,19.3211,19.3386,29522.3983
2008-12-04 12:15:00,33.17,33.18,33.07,33.11,49469.96466431095,19.3269,19.3328,19.2687,19.292,49469.9647
2008-12-04 12:20:00,33.12,33.28,33.07,33.28,47190.242790379576,19.2978,19.391,19.2687,19.391,47190.2428
2008-12-04 12:25:00,33.29,33.34,33.22,33.25,26102.815456514305,19.3969,19.426,19.3561,19.3735,26102.8155
2008-12-04 12:30:00,33.25,33.28,33.18,33.27,29522.398267411376,19.3735,19.391,19.3328,19.3852,29522.3983
2008-12-04 12:35:00,33.25,33.33,33.14,33.33,41832.89638664083,19.3735,19.4202,19.3095,19.4202,41832.8964
2008-12-04 12:40:00,33.33,33.34,33.26,33.29,27698.62076826627,19.4202,19.426,19.3794,19.3969,27698.6208
2008-12-04 12:45:00,33.29,33.29,33.26,33.28,26444.773737604013,19.3969,19.3969,19.3794,19.391,26444.7737
2008-12-04 12:50:00,33.28,33.33,33.25,33.33,18237.77499145104,19.391,19.4202,19.3735,19.4202,18237.775
2008-12-04 12:55:00,33.32,33.43,33.3,33.36,26216.80155021088,19.4143,19.4784,19.4027,19.4376,26216.8016
2008-12-04 13:00:00,33.35,33.36,33.22,33.28,40693.03544967514,19.4318,19.4376,19.3561,19.391,40693.0354
2008-12-04 13:05:00,33.28,33.32,33.24,33.27,28496.52342414225,19.391,19.4143,19.3677,19.3852,28496.5234
2008-12-04 13:10:00,33.26,33.28,33.07,33.07,43542.68779208937,19.3794,19.391,19.2687,19.2687,43542.6878
2008-12-04 13:15:00,33.07,33.09,32.98,32.98,40921.00763706828,19.2687,19.2803,19.2162,19.2162,40921.0076
2008-12-04 13:20:00,32.99,32.99,32.93,32.95,49355.97857061439,19.2221,19.2221,19.1871,19.1987,49355.9786
2008-12-04 13:25:00,32.97,32.97,32.9,32.9,43428.7016983928,19.2104,19.2104,19.1696,19.1696,43428.7017
2008-12-04 13:30:00,32.9,33.01,32.86,32.98,46050.381853413885,19.1696,19.2337,19.1463,19.2162,46050.3819
2008-12-04 13:35:00,32.98,33.07,32.95,33.02,45480.45138493104,19.2162,19.2687,19.1987,19.2395,45480.4514
2008-12-04 13:40:00,33.01,33.01,32.93,32.94,46848.28450928986,19.2337,19.2337,19.1871,19.1929,46848.2845
2008-12-04 13:45:00,32.94,33.17,32.94,33.15,35905.61951441924,19.1929,19.3269,19.1929,19.3153,35905.6195
2008-12-04 13:50:00,33.16,33.28,33.12,33.21,44910.52091644819,19.3211,19.391,19.2978,19.3502,44910.5209
2008-12-04 13:55:00,33.22,33.22,33.14,33.16,28724.4956115354,19.3561,19.3561,19.3095,19.3211,28724.4956
2008-12-04 14:00:00,33.18,33.23,33.14,33.17,38071.35529465405,19.3328,19.3619,19.3095,19.3269,38071.3553
2008-12-04 14:05:00,33.17,33.27,33.15,33.2,44682.54872905506,19.3269,19.3852,19.3153,19.3444,44682.5487
2008-12-04 14:10:00,33.21,33.24,33.18,33.22,44568.56263535849,19.3502,19.3677,19.3328,19.3561,44568.5626
2008-12-04 14:15:00,33.21,33.22,33.09,33.11,38413.31357574376,19.3502,19.3561,19.2803,19.292,38413.3136
2008-12-04 14:20:00,33.09,33.23,33.07,33.17,26900.71811239029,19.2803,19.3619,19.2687,19.3269,26900.7181
2008-12-04 14:25:00,33.18,33.18,33.03,33.05,67251.79528097573,19.3328,19.3328,19.2454,19.257,67251.7953
2008-12-04 14:30:00,33.06,33.16,33.02,33.16,63718.22637638208,19.2628,19.3211,19.2395,19.3211,63718.2264
2008-12-04 14:35:00,33.16,33.23,33.12,33.15,38299.32748204719,19.3211,19.3619,19.2978,19.3153,38299.3275
2008-12-04 14:40:00,33.15,33.19,33.0,33.01,70899.35027926593,19.3153,19.3386,19.2279,19.2337,70899.3503
2008-12-04 14:45:00,33.01,33.08,32.99,33.05,99509.85979710476,19.2337,19.2745,19.2221,19.257,99509.8598
2008-12-04 14:50:00,33.03,33.07,32.95,33.01,36247.57779550895,19.2454,19.2687,19.1987,19.2337,36247.5778
2008-12-04 14:55:00,33.03,33.11,32.85,32.85,41148.97982446141,19.2454,19.292,19.1405,19.1405,41148.9798
2008-12-04 15:00:00,32.87,32.91,32.63,32.64,90504.9583950758,19.1521,19.1754,19.0123,19.0181,90504.9584
2008-12-04 15:05:00,32.63,32.63,32.41,32.43,104297.27573236063,19.0123,19.0123,18.8841,18.8958,104297.2757
2008-12-04 15:10:00,32.44,32.53,32.23,32.26,92442.72198791748,18.9016,18.954,18.7792,18.7967,92442.722
2008-12-04 15:15:00,32.23,32.23,32.09,32.2,148865.83836771917,18.7792,18.7792,18.6977,18.7618,148865.8384
2008-12-04 15:20:00,32.2,32.2,32.02,32.07,149435.76883620198,18.7618,18.7618,18.6569,18.686,149435.7688
2008-12-04 15:25:00,32.07,32.18,31.97,32.0,104525.2479197538,18.686,18.7501,18.6277,18.6452,104525.2479
2008-12-04 15:30:00,32.0,32.08,31.85,31.85,125954.63353470876,18.6452,18.6918,18.5578,18.5578,125954.6335
2008-12-04 15:35:00,31.86,31.93,31.71,31.83,231733.72848512483,18.5636,18.6044,18.4762,18.5462,231733.7285
2008-12-04 15:40:00,31.83,31.94,31.73,31.91,189900.832098484,18.5462,18.6103,18.4879,18.5928,189900.8321
2008-12-04 15:45:00,31.91,32.07,31.82,31.99,169155.36304570842,18.5928,18.686,18.5403,18.6394,169155.363
2008-12-04 15:50:00,31.99,31.99,31.68,31.81,202667.2745924997,18.6394,18.6394,18.4588,18.5345,202667.2746
2008-12-04 15:55:00,31.81,32.14,31.75,32.03,250199.475663969,18.5345,18.7268,18.4996,18.6627,250199.4757
2008-12-05 09:30:00,31.71,31.8,31.2,31.75,69417.53106121054,18.4762,18.5287,18.1791,18.4996,69417.5311
2008-12-05 09:35:00,31.76,31.97,31.75,31.82,70671.37809187279,18.5054,18.6277,18.4996,18.5403,70671.3781
2008-12-05 09:40:00,31.81,31.92,31.6,31.64,90504.9583950758,18.5345,18.5986,18.4122,18.4355,90504.9584
2008-12-05 09:45:00,31.64,31.72,31.54,31.63,75800.7523082184,18.4355,18.4821,18.3772,18.4296,75800.7523
2008-12-05 09:50:00,31.64,31.96,31.63,31.93,84463.69542915764,18.4355,18.6219,18.4296,18.6044,84463.6954
2008-12-05 09:55:00,31.93,31.93,31.5,31.54,61666.47668984384,18.6044,18.6044,18.3539,18.3772,61666.4767
2008-12-05 10:00:00,31.53,31.8,31.5,31.66,71469.28074774878,18.3714,18.5287,18.3539,18.4471,71469.2807
2008-12-05 10:05:00,31.65,31.75,31.65,31.71,56309.13028610509,18.4413,18.4996,18.4413,18.4762,56309.1303
2008-12-05 10:10:00,31.71,31.71,31.42,31.44,56765.07466089137,18.4762,18.4762,18.3073,18.3189,56765.0747
2008-12-05 10:15:00,31.44,31.47,31.35,31.36,78080.47418214977,18.3189,18.3364,18.2665,18.2723,78080.4742
2008-12-05 10:20:00,31.39,31.4,31.25,31.28,63604.24028268551,18.2898,18.2956,18.2082,18.2257,63604.2403
2008-12-05 10:25:00,31.28,31.29,31.21,31.22,102929.44260800185,18.2257,18.2315,18.1849,18.1907,102929.4426
2008-12-05 10:30:00,31.21,31.31,31.11,31.14,83779.77886697823,18.1849,18.2432,18.1266,18.1441,83779.7789
2008-12-05 10:35:00,31.13,31.21,31.11,31.14,55853.18591131882,18.1383,18.1849,18.1266,18.1441,55853.1859
2008-12-05 10:40:00,31.14,31.17,31.11,31.13,36019.60560811581,18.1441,18.1616,18.1266,18.1383,36019.6056
2008-12-05 10:45:00,31.12,31.15,31.11,31.13,47076.256696683005,18.1325,18.15,18.1266,18.1383,47076.2567
2008-12-05 10:50:00,31.12,31.14,31.06,31.09,48900.034195828106,18.1325,18.1441,18.0975,18.115,48900.0342
2008-12-05 10:55:00,31.1,31.12,31.08,31.08,66111.93434401003,18.1208,18.1325,18.1092,18.1092,66111.9343
2008-12-05 11:00:00,31.08,31.13,31.06,31.07,112732.24666590676,18.1092,18.1383,18.0975,18.1033,112732.2467
2008-12-05 11:05:00,31.07,31.07,30.99,31.03,117975.60697594892,18.1033,18.1033,18.0567,18.08,117975.607
2008-12-05 11:10:00,31.05,31.07,31.01,31.05,50609.82560127664,18.0917,18.1033,18.0684,18.0917,50609.8256
2008-12-05 11:15:00,31.06,31.06,31.0,31.06,57904.93559785706,18.0975,18.0975,18.0626,18.0975,57904.9356
2008-12-05 11:20:00,31.06,31.13,30.98,31.0,48330.10372734527,18.0975,18.1383,18.0509,18.0626,48330.1037
2008-12-05 11:25:00,31.0,31.04,30.98,31.01,22911.20483301037,18.0626,18.0859,18.0509,18.0684,22911.2048
2008-12-05 11:30:00,31.01,31.06,30.97,31.04,53573.46403738744,18.0684,18.0975,18.0451,18.0859,53573.464
2008-12-05 11:35:00,31.05,31.07,31.01,31.07,54029.40841217372,18.0917,18.1033,18.0684,18.1033,54029.4084
2008-12-05 11:40:00,31.06,31.09,31.02,31.04,130742.04946996468,18.0975,18.115,18.0742,18.0859,130742.0495
2008-12-05 11:45:00,31.05,31.06,31.02,31.03,26558.75983130058,18.0917,18.0975,18.0742,18.08,26558.7598
2008-12-05 11:50:00,31.03,31.06,31.02,31.06,86059.50074090961,18.08,18.0975,18.0742,18.0975,86059.5007
2008-12-05 11:55:00,31.05,31.06,31.01,31.04,87769.29214635814,18.0917,18.0975,18.0684,18.0859,87769.2921
2008-12-05 12:00:00,31.04,31.07,30.95,30.99,50951.78388236636,18.0859,18.1033,18.0334,18.0567,50951.7839
2008-12-05 12:05:00,30.98,31.07,30.96,31.04,68049.6979368517,18.0509,18.1033,18.0392,18.0859,68049.6979
2008-12-05 12:10:00,31.04,31.06,31.0,31.06,66681.86481249287,18.0859,18.0975,18.0626,18.0975,66681.8648
2008-12-05 12:15:00,31.05,31.11,31.01,31.07,86401.45902199931,18.0917,18.1266,18.0684,18.1033,86401.459
2008-12-05 12:20:00,31.07,31.09,31.01,31.03,59158.78262851932,18.1033,18.115,18.0684,18.08,59158.7826
2008-12-05 12:25:00,31.03,31.1,31.01,31.07,24848.968425852046,18.08,18.1208,18.0684,18.1033,24848.9684
2008-12-05 12:30:00,31.07,31.07,30.9,30.9,150689.61586686425,18.1033,18.1033,18.0043,18.0043,150689.6159
2008-12-05 12:35:00,30.92,30.94,30.9,30.94,22569.246551920667,18.0159,18.0276,18.0043,18.0276,22569.2466
2008-12-05 12:40:00,30.94,30.96,30.9,30.96,20631.482959078992,18.0276,18.0392,18.0043,18.0392,20631.483
2008-12-05 12:45:00,30.96,31.04,30.96,31.02,21543.371708651543,18.0392,18.0859,18.0392,18.0742,21543.3717
2008-12-05 12:50:00,31.02,31.06,30.96,31.02,21771.343896044684,18.0742,18.0975,18.0392,18.0742,21771.3439
2008-12-05 12:55:00,31.0,31.06,30.97,31.05,32372.0506098256,18.0626,18.0975,18.0451,18.0917,32372.0506
2008-12-05 13:00:00,31.02,31.07,31.01,31.07,80360.19605608116,18.0742,18.1033,18.0684,18.1033,80360.1961
2008-12-05 13:05:00,31.07,31.21,31.05,31.21,116265.8155705004,18.1033,18.1849,18.0917,18.1849,116265.8156
2008-12-05 13:10:00,31.21,31.32,31.17,31.24,37273.45263877807,18.1849,18.249,18.1616,18.2024,37273.4526
2008-12-05 13:15:00,31.24,31.32,31.23,31.27,27470.64858087313,18.2024,18.249,18.1966,18.2199,27470.6486
2008-12-05 13:20:00,31.28,31.32,31.22,31.23,22797.218739313805,18.2257,18.249,18.1907,18.1966,22797.2187
2008-12-05 13:25:00,31.25,31.29,31.14,31.19,28382.537330445684,18.2082,18.2315,18.1441,18.1733,28382.5373
2008-12-05 13:30:00,31.19,31.34,31.19,31.31,18921.69155363046,18.1733,18.2607,18.1733,18.2432,18921.6916
2008-12-05 13:35:00,31.29,31.36,31.26,31.33,45366.46529123447,18.2315,18.2723,18.214,18.2548,45366.4653
2008-12-05 13:40:00,31.33,31.44,31.28,31.43,32941.98107830845,18.2548,18.3189,18.2257,18.3131,32941.9811
2008-12-05 13:45:00,31.44,31.64,31.44,31.64,55283.25544283597,18.3189,18.4355,18.3189,18.4355,55283.2554
2008-12-05 13:50:00,31.63,31.74,31.6,31.66,36817.5082639918,18.4296,18.4937,18.4122,18.4471,36817.5083
2008-12-05 13:55:00,31.64,31.8,31.58,31.63,50267.86732018694,18.4355,18.5287,18.4005,18.4296,50267.8673
2008-12-05 14:00:00,31.63,31.71,31.62,31.64,25760.8571754246,18.4296,18.4762,18.4238,18.4355,25760.8572
2008-12-05 14:05:00,31.65,31.71,31.58,31.58,53459.47794369087,18.4413,18.4762,18.4005,18.4005,53459.4779
2008-12-05 14:10:00,31.58,31.64,31.5,31.64,45252.4791975379,18.4005,18.4355,18.3539,18.4355,45252.4792
2008-12-05 14:15:00,31.64,31.72,31.57,31.67,51749.686538242335,18.4355,18.4821,18.3947,18.4529,51749.6865
2008-12-05 14:20:00,31.67,31.82,31.64,31.8,64174.17075116836,18.4529,18.5403,18.4355,18.5287,64174.1708
2008-12-05 14:25:00,31.8,31.83,31.63,31.65,39667.16060640602,18.5287,18.5462,18.4296,18.4413,39667.1606
2008-12-05 14:30:00,31.65,31.82,31.63,31.81,45822.40966602074,18.4413,18.5403,18.4296,18.5345,45822.4097
2008-12-05 14:35:00,31.82,31.91,31.72,31.9,60412.62965918158,18.5403,18.5928,18.4821,18.587,60412.6297
2008-12-05 14:40:00,31.91,32.16,31.91,32.15,51977.65872563548,18.5928,18.7384,18.5928,18.7326,51977.6587
2008-12-05 14:45:00,32.17,32.64,32.17,32.57,91872.79151943464,18.7443,19.0181,18.7443,18.9773,91872.7915
2008-12-05 14:50:00,32.57,32.6,32.28,32.28,113416.16322808618,18.9773,18.9948,18.8084,18.8084,113416.1632
2008-12-05 14:55:00,32.28,32.45,32.28,32.35,62236.407158326685,18.8084,18.9074,18.8084,18.8492,62236.4072
2008-12-05 15:00:00,32.35,32.47,32.11,32.14,96546.22136099396,18.8492,18.9191,18.7093,18.7268,96546.2214
2008-12-05 15:05:00,32.14,32.27,32.11,32.19,106918.95588738174,18.7268,18.8025,18.7093,18.7559,106918.9559
2008-12-05 15:10:00,32.18,32.37,32.14,32.27,131767.9243132338,18.7501,18.8608,18.7268,18.8025,131767.9243
2008-12-05 15:15:00,32.28,32.57,32.28,32.43,78992.36293172232,18.8084,18.9773,18.8084,18.8958,78992.3629
2008-12-05 15:20:00,32.43,32.43,32.19,32.22,120255.32884988032,18.8958,18.8958,18.7559,18.7734,120255.3288
2008-12-05 15:25:00,32.21,32.42,32.21,32.35,72837.1138721076,18.7676,18.8899,18.7676,18.8492,72837.1139
2008-12-05 15:30:00,32.36,32.71,32.35,32.55,122877.0090049014,18.855,19.0589,18.8492,18.9657,122877.009
2008-12-05 15:35:00,32.55,32.84,32.49,32.78,168813.40476461872,18.9657,19.1347,18.9307,19.0997,168813.4048
2008-12-05 15:40:00,32.78,32.85,32.62,32.73,158440.67023823093,19.0997,19.1405,19.0065,19.0706,158440.6702
2008-12-05 15:45:00,32.74,32.91,32.58,32.64,195144.19240852617,19.0764,19.1754,18.9832,19.0181,195144.1924
2008-12-05 15:50:00,32.64,32.79,32.61,32.71,151373.53242904367,19.0181,19.1055,19.0006,19.0589,151373.5324
2008-12-05 15:55:00,32.71,33.53,32.7,33.03,246095.9762908925,19.0589,19.5367,19.0531,19.2454,246095.9763
2008-12-08 09:30:00,33.2,33.64,33.0,33.27,113530.14932178274,19.3444,19.6008,19.2279,19.3852,113530.1493
2008-12-08 09:35:00,33.27,33.8,33.27,33.78,89821.04183289639,19.3852,19.694,19.3852,19.6824,89821.0418
2008-12-08 09:40:00,33.78,33.85,33.77,33.84,62806.33762680953,19.6824,19.7231,19.6765,19.7173,62806.3376
2008-12-08 09:45:00,33.82,33.85,33.78,33.81,84235.7232417645,19.7057,19.7231,19.6824,19.6998,84235.7232
2008-12-08 09:50:00,33.81,33.81,33.71,33.75,114670.01025874844,19.6998,19.6998,19.6416,19.6649,114670.0103
2008-12-08 09:55:00,33.76,33.81,33.59,33.6,49355.97857061439,19.6707,19.6998,19.5717,19.5775,49355.9786
2008-12-08 10:00:00,33.59,33.72,33.52,33.72,41490.938105551126,19.5717,19.6474,19.5309,19.6474,41490.9381
2008-12-08 10:05:00,33.73,33.75,33.59,33.62,64630.11512595463,19.6532,19.6649,19.5717,19.5891,64630.1151
2008-12-08 10:10:00,33.59,33.64,33.57,33.58,137467.22899806223,19.5717,19.6008,19.56,19.5658,137467.229
2008-12-08 10:15:00,33.58,33.6,33.34,33.35,133819.67399977203,19.5658,19.5775,19.426,19.4318,133819.674
2008-12-08 10:20:00,33.35,33.38,33.34,33.35,79334.32121281204,19.4318,19.4493,19.426,19.4318,79334.3212
2008-12-08 10:25:00,33.35,33.37,33.29,33.3,69645.50324860367,19.4318,19.4435,19.3969,19.4027,69645.5032
2008-12-08 10:30:00,33.3,33.39,33.29,33.38,66795.85090618944,19.4027,19.4551,19.3969,19.4493,66795.8509
2008-12-08 10:35:00,33.37,33.42,33.35,33.4,42630.79904251681,19.4435,19.4726,19.4318,19.4609,42630.799
2008-12-08 10:40:00,33.41,33.57,33.41,33.55,47646.18716516585,19.4668,19.56,19.4668,19.5483,47646.1872
2008-12-08 10:45:00,33.57,33.61,33.52,33.57,44796.53482275162,19.56,19.5833,19.5309,19.56,44796.5348
2008-12-08 10:50:00,33.57,33.59,33.53,33.53,35677.647327026105,19.56,19.5717,19.5367,19.5367,35677.6473
2008-12-08 10:55:00,33.54,33.57,33.5,33.53,40693.03544967514,19.5425,19.56,19.5192,19.5367,40693.0354
2008-12-08 11:00:00,33.53,33.54,33.44,33.46,39553.17451270945,19.5367,19.5425,19.4843,19.4959,39553.1745
2008-12-08 11:05:00,33.49,33.5,33.3,33.33,49355.97857061439,19.5134,19.5192,19.4027,19.4202,49355.9786
2008-12-08 11:10:00,33.35,33.39,33.3,33.36,30434.28701698393,19.4318,19.4551,19.4027,19.4376,30434.287
2008-12-08 11:15:00,33.36,33.36,33.2,33.23,32827.99498461188,19.4376,19.4376,19.3444,19.3619,32827.995
2008-12-08 11:20:00,33.23,33.27,33.21,33.22,35791.63342072268,19.3619,19.3852,19.3502,19.3561,35791.6334
2008-12-08 11:25:00,33.21,33.26,33.21,33.23,25760.8571754246,19.3502,19.3794,19.3502,19.3619,25760.8572
2008-12-08 11:30:00,33.23,33.32,33.21,33.3,38071.35529465405,19.3619,19.4143,19.3502,19.4027,38071.3553
2008-12-08 11:35:00,33.3,33.3,33.14,33.19,40921.00763706828,19.4027,19.4027,19.3095,19.3386,40921.0076
2008-12-08 11:40:00,33.19,33.2,33.08,33.1,35791.63342072268,19.3386,19.3444,19.2745,19.2861,35791.6334
2008-12-08 11:45:00,33.11,33.15,33.08,33.11,30776.245298073634,19.292,19.3153,19.2745,19.292,30776.2453
2008-12-08 11:50:00,33.11,33.15,33.06,33.15,33055.96717200502,19.292,19.3153,19.2628,19.3153,33055.9672
2008-12-08 11:55:00,33.14,33.15,32.98,32.99,57335.00512937421,19.3095,19.3153,19.2162,19.2221,57335.0051
2008-12-08 12:00:00,33.0,33.05,32.98,33.03,37159.4665450815,19.2279,19.257,19.2162,19.2454,37159.4665
2008-12-08 12:05:00,33.04,33.07,33.02,33.03,48444.08982104183,19.2512,19.2687,19.2395,19.2454,48444.0898
2008-12-08 12:10:00,33.04,33.07,33.03,33.07,26102.815456514305,19.2512,19.2687,19.2454,19.2687,26102.8155
2008-12-08 12:15:00,33.07,33.17,33.06,33.16,21543.371708651543,19.2687,19.3269,19.2628,19.3211,21543.3717
2008-12-08 12:20:00,33.15,33.28,33.15,33.25,21885.32998974125,19.3153,19.391,19.3153,19.3735,21885.33
2008-12-08 12:25:00,33.25,33.32,33.24,33.32,35677.647327026105,19.3735,19.4143,19.3677,19.4143,35677.6473
2008-12-08 12:30:00,33.32,33.35,33.31,33.34,41718.91029294426,19.4143,19.4318,19.4085,19.426,41718.9103
2008-12-08 12:35:00,33.35,33.38,33.33,33.37,66453.89262509973,19.4318,19.4493,19.4202,19.4435,66453.8926
2008-12-08 12:40:00,33.36,33.42,33.34,33.42,48444.08982104183,19.4376,19.4726,19.426,19.4726,48444.0898
2008-12-08 12:45:00,33.43,33.52,33.35,33.36,60982.56012766442,19.4784,19.5309,19.4318,19.4376,60982.5601
2008-12-08 12:50:00,33.36,33.42,33.2,33.25,54143.39450587028,19.4376,19.4726,19.3444,19.3735,54143.3945
2008-12-08 12:55:00,33.25,33.36,33.24,33.3,42744.78513621338,19.3735,19.4376,19.3677,19.4027,42744.7851
2008-12-08 13:00:00,33.32,33.42,33.32,33.36,22797.218739313805,19.4143,19.4726,19.4143,19.4376,22797.2187
2008-12-08 13:05:00,33.35,33.46,33.34,33.44,28952.46779892853,19.4318,19.4959,19.426,19.4843,28952.4678
2008-12-08 13:10:00,33.44,33.49,33.42,33.47,37501.424826171205,19.4843,19.5134,19.4726,19.5017,37501.4248
2008-12-08 13:15:00,33.46,33.47,33.36,33.38,44568.56263535849,19.4959,19.5017,19.4376,19.4493,44568.5626
2008-12-08 13:20:00,33.35,33.38,33.33,33.36,40807.02154337171,19.4318,19.4493,19.4202,19.4376,40807.0215
2008-12-08 13:25:00,33.36,33.47,33.36,33.44,40465.063262282005,19.4376,19.5017,19.4376,19.4843,40465.0633
2008-12-08 13:30:00,33.44,33.45,33.32,33.44,146130.17211900148,19.4843,19.4901,19.4143,19.4843,146130.1721
2008-12-08 13:35:00,33.45,33.54,33.35,33.54,66795.85090618944,19.4901,19.5425,19.4318,19.5425,66795.8509
2008-12-08 13:40:00,33.52,33.57,33.46,33.48,63148.29590789924,19.5309,19.56,19.4959,19.5076,63148.2959
2008-12-08 13:45:00,33.48,33.49,33.34,33.36,43656.67388578594,19.5076,19.5134,19.426,19.4376,43656.6739
2008-12-08 13:50:00,33.35,33.44,33.35,33.44,63490.25418898895,19.4318,19.4843,19.4318,19.4843,63490.2542
2008-12-08 13:55:00,33.43,33.5,33.36,33.47,54371.36669326342,19.4784,19.5192,19.4376,19.5017,54371.3667
2008-12-08 14:00:00,33.48,33.56,33.44,33.55,45594.43747862761,19.5076,19.5542,19.4843,19.5483,45594.4375
2008-12-08 14:05:00,33.53,33.6,33.53,33.53,47874.159352558985,19.5367,19.5775,19.5367,19.5367,47874.1594
2008-12-08 14:10:00,33.55,33.64,33.55,33.61,56651.088567194805,19.5483,19.6008,19.5483,19.5833,56651.0886
2008-12-08 14:15:00,33.6,33.78,33.6,33.74,79106.3490254189,19.5775,19.6824,19.5775,19.6591,79106.349
2008-12-08 14:20:00,33.76,33.85,33.76,33.78,97686.08229795966,19.6707,19.7231,19.6707,19.6824,97686.0823
2008-12-08 14:25:00,33.78,33.83,33.78,33.81,79220.33511911547,19.6824,19.7115,19.6824,19.6998,79220.3351
2008-12-08 14:30:00,33.81,33.84,33.73,33.78,104183.28963866408,19.6998,19.7173,19.6532,19.6824,104183.2896
2008-12-08 14:35:00,33.77,33.84,33.75,33.8,75914.73840191496,19.6765,19.7173,19.6649,19.694,75914.7384
2008-12-08 14:40:00,33.8,33.93,33.78,33.83,68505.64231163797,19.694,19.7698,19.6824,19.7115,68505.6423
2008-12-08 14:45:00,33.84,33.96,33.78,33.9,82183.97355522626,19.7173,19.7872,19.6824,19.7523,82183.9736
2008-12-08 14:50:00,33.89,33.9,33.77,33.79,65542.00387552718,19.7465,19.7523,19.6765,19.6882,65542.0039
2008-12-08 14:55:00,33.79,33.93,33.77,33.93,108628.74729283027,19.6882,19.7698,19.6765,19.7698,108628.7473
2008-12-08 15:00:00,33.93,33.95,33.78,33.81,84577.68152285421,19.7698,19.7814,19.6824,19.6998,84577.6815
2008-12-08 15:05:00,33.81,33.86,33.75,33.83,86173.48683460618,19.6998,19.729,19.6649,19.7115,86173.4868
2008-12-08 15:10:00,33.82,33.86,33.74,33.79,178160.26444773737,19.7057,19.729,19.6591,19.6882,178160.2644
2008-12-08 15:15:00,33.78,33.86,33.7,33.83,153767.2403966716,19.6824,19.729,19.6357,19.7115,153767.2404
2008-12-08 15:20:00,33.82,33.94,33.78,33.78,84349.70933546107,19.7057,19.7756,19.6824,19.6824,84349.7093
2008-12-08 15:25:00,33.78,33.79,33.67,33.73,96318.24917360082,19.6824,19.6882,19.6183,19.6532,96318.2492
2008-12-08 15:30:00,33.73,33.93,33.73,33.9,148751.85227402256,19.6532,19.7698,19.6532,19.7523,148751.8523
2008-12-08 15:35:00,33.91,33.95,33.63,33.64,111706.37182263764,19.7581,19.7814,19.595,19.6008,111706.3718
2008-12-08 15:40:00,33.64,33.82,33.63,33.77,217257.4945856605,19.6008,19.7057,19.595,19.6765,217257.4946
2008-12-08 15:45:00,33.77,33.78,33.59,33.63,305140.77282571525,19.6765,19.6824,19.5717,19.595,305140.7728
2008-12-08 15:50:00,33.64,33.83,33.64,33.8,218625.32771001937,19.6008,19.7115,19.6008,19.694,218625.3277
2008-12-08 15:55:00,33.8,33.9,33.72,33.87,311865.9523538128,19.694,19.7523,19.6474,19.7348,311865.9524
2008-12-09 09:30:00,33.8,33.86,33.34,33.67,66225.9204377066,19.694,19.729,19.426,19.6183,66225.9204
2008-12-09 09:35:00,33.7,33.78,33.59,33.77,33055.96717200502,19.6357,19.6824,19.5717,19.6765,33055.9672
2008-12-09 09:40:00,33.73,33.85,33.6,33.71,36817.5082639918,19.6532,19.7231,19.5775,19.6416,36817.5083
2008-12-09 09:45:00,33.71,33.82,33.67,33.81,29066.4538926251,19.6416,19.7057,19.6183,19.6998,29066.4539
2008-12-09 09:50:00,33.81,33.84,33.61,33.64,50723.811694973214,19.6998,19.7173,19.5833,19.6008,50723.8117
2008-12-09 09:55:00,33.68,33.74,33.57,33.66,34651.772483756984,19.6241,19.6591,19.56,19.6124,34651.7725
2008-12-09 10:00:00,33.67,33.95,33.67,33.88,40351.07716858544,19.6183,19.7814,19.6183,19.7406,40351.0772
2008-12-09 10:05:00,33.88,34.03,33.83,34.03,42516.81294882025,19.7406,19.828,19.7115,19.828,42516.8129
2008-12-09 10:10:00,34.0,34.13,34.0,34.12,39781.14670010259,19.8105,19.8863,19.8105,19.8805,39781.1467
2008-12-09 10:15:00,34.13,34.21,34.13,34.16,36361.56388920552,19.8863,19.9329,19.8863,19.9038,36361.5639
2008-12-09 10:20:00,34.16,34.24,34.15,34.16,45822.40966602074,19.9038,19.9504,19.8979,19.9038,45822.4097
2008-12-09 10:25:00,34.17,34.26,34.16,34.21,74774.87746494928,19.9096,19.962,19.9038,19.9329,74774.8775
2008-12-09 10:30:00,34.21,34.29,34.18,34.29,28952.46779892853,19.9329,19.9795,19.9154,19.9795,28952.4678
2008-12-09 10:35:00,34.3,34.38,34.26,34.3,36703.522170295226,19.9853,20.032,19.962,19.9853,36703.5222
2008-12-09 10:40:00,34.28,34.31,34.22,34.24,48786.04810213154,19.9737,19.9912,19.9387,19.9504,48786.0481
2008-12-09 10:45:00,34.26,34.32,34.25,34.3,23367.14920779665,19.962,19.997,19.9562,19.9853,23367.1492
2008-12-09 10:50:00,34.3,34.41,34.23,34.25,35221.70295223983,19.9853,20.0494,19.9446,19.9562,35221.703
2008-12-09 10:55:00,34.25,34.44,34.25,34.38,38527.29966944033,19.9562,20.0669,19.9562,20.032,38527.2997
2008-12-09 11:00:00,34.36,34.46,34.3,34.32,33397.92545309472,20.0203,20.0786,19.9853,19.997,33397.9255
2008-12-09 11:05:00,34.32,34.35,34.24,34.24,24848.968425852046,19.997,20.0145,19.9504,19.9504,24848.9684
2008-12-09 11:10:00,34.27,34.29,34.21,34.26,39667.16060640602,19.9679,19.9795,19.9329,19.962,39667.1606
2008-12-09 11:15:00,34.25,34.36,34.25,34.29,39211.21623161974,19.9562,20.0203,19.9562,19.9795,39211.2162
2008-12-09 11:20:00,34.31,34.36,34.28,34.28,30434.28701698393,19.9912,20.0203,19.9737,19.9737,30434.287
2008-12-09 11:25:00,34.28,34.32,34.25,34.28,59044.79653482275,19.9737,19.997,19.9562,19.9737,59044.7965
2008-12-09 11:30:00,34.3,34.43,34.3,34.41,37843.38310726092,19.9853,20.0611,19.9853,20.0494,37843.3831
2008-12-09 11:35:00,34.41,34.43,34.3,34.39,50495.83950758007,20.0494,20.0611,19.9853,20.0378,50495.8395
2008-12-09 11:40:00,34.39,34.44,34.32,34.36,35905.61951441924,20.0378,20.0669,19.997,20.0203,35905.6195
2008-12-09 11:45:00,34.37,34.44,34.36,34.37,37159.4665450815,20.0261,20.0669,20.0203,20.0261,37159.4665
2008-12-09 11:50:00,34.38,34.43,34.37,34.42,73976.97480907329,20.032,20.0611,20.0261,20.0553,73976.9748
2008-12-09 11:55:00,34.43,34.48,34.4,34.4,26216.80155021088,20.0611,20.0902,20.0436,20.0436,26216.8016
2008-12-09 12:00:00,34.4,34.51,34.4,34.5,28952.46779892853,20.0436,20.1077,20.0436,20.1019,28952.4678
2008-12-09 12:05:00,34.49,34.55,34.44,34.47,31802.120141342755,20.096,20.131,20.0669,20.0844,31802.1201
2008-12-09 12:10:00,34.47,34.53,34.45,34.51,30662.259204377067,20.0844,20.1194,20.0727,20.1077,30662.2592
2008-12-09 12:15:00,34.5,34.55,34.49,34.55,68277.67012424485,20.1019,20.131,20.096,20.131,68277.6701
2008-12-09 12:20:00,34.54,34.55,34.36,34.43,56309.13028610509,20.1252,20.131,20.0203,20.0611,56309.1303
2008-12-09 12:25:00,34.43,34.45,34.36,34.44,30548.273110680497,20.0611,20.0727,20.0203,20.0669,30548.2731
2008-12-09 12:30:00,34.43,34.52,34.43,34.5,58246.89387894677,20.0611,20.1135,20.0611,20.1019,58246.8939
2008-12-09 12:35:00,34.47,34.54,34.47,34.52,28382.537330445684,20.0844,20.1252,20.0844,20.1135,28382.5373
2008-12-09 12:40:00,34.5,34.57,34.45,34.5,29522.398267411376,20.1019,20.1427,20.0727,20.1019,29522.3983
2008-12-09 12:45:00,34.51,34.51,34.43,34.44,27698.62076826627,20.1077,20.1077,20.0611,20.0669,27698.6208
2008-12-09 12:50:00,34.43,34.49,34.43,34.48,19035.677647327026,20.0611,20.096,20.0611,20.0902,19035.6776
2008-12-09 12:55:00,34.45,34.47,34.42,34.43,45594.43747862761,20.0727,20.0844,20.0553,20.0611,45594.4375
2008-12-09 13:00:00,34.44,34.47,34.42,34.46,71697.2529351419,20.0669,20.0844,20.0553,20.0786,71697.2529
2008-12-09 13:05:00,34.44,34.57,34.43,34.51,22569.246551920667,20.0669,20.1427,20.0611,20.1077,22569.2466
2008-12-09 13:10:00,34.5,34.53,34.38,34.38,57790.94950416049,20.1019,20.1194,20.032,20.032,57790.9495
2008-12-09 13:15:00,34.38,34.4,34.27,34.27,87313.34777157188,20.032,20.0436,19.9679,19.9679,87313.3478
2008-12-09 13:20:00,34.27,34.4,34.23,34.4,43314.71560469623,19.9679,20.0436,19.9446,20.0436,43314.7156
2008-12-09 13:25:00,34.4,34.4,34.27,34.28,77624.5298073635,20.0436,20.0436,19.9679,19.9737,77624.5298
2008-12-09 13:30:00,34.28,34.38,34.28,34.38,62122.421064630114,19.9737,20.032,19.9737,20.032,62122.4211
2008-12-09 13:35:00,34.38,34.4,34.21,34.33,80474.18214977773,20.032,20.0436,19.9329,20.0028,80474.1821
2008-12-09 13:40:00,34.3,34.33,34.27,34.3,45594.43747862761,19.9853,20.0028,19.9679,19.9853,45594.4375
2008-12-09 13:45:00,34.3,34.47,34.28,34.45,111934.34401003078,19.9853,20.0844,19.9737,20.0727,111934.344
2008-12-09 13:50:00,34.46,34.46,34.37,34.4,26444.773737604013,20.0786,20.0786,20.0261,20.0436,26444.7737
2008-12-09 13:55:00,34.41,34.46,34.4,34.41,26216.80155021088,20.0494,20.0786,20.0436,20.0494,26216.8016
2008-12-09 14:00:00,34.4,34.44,34.39,34.39,51749.686538242335,20.0436,20.0669,20.0378,20.0378,51749.6865
2008-12-09 14:05:00,34.4,34.41,34.3,34.33,110566.51088567196,20.0436,20.0494,19.9853,20.0028,110566.5109
2008-12-09 14:10:00,34.33,34.36,34.28,34.28,107488.88635586458,20.0028,20.0203,19.9737,19.9737,107488.8864
2008-12-09 14:15:00,34.29,34.38,34.28,34.36,120369.31494357689,19.9795,20.032,19.9737,20.0203,120369.3149
2008-12-09 14:20:00,34.36,34.37,34.32,34.32,130970.0216573578,20.0203,20.0261,19.997,19.997,130970.0217
2008-12-09 14:25:00,34.33,34.45,34.32,34.43,130514.07728257152,20.0028,20.0727,19.997,20.0611,130514.0773
2008-12-09 14:30:00,34.43,34.43,34.35,34.37,79448.3073065086,20.0611,20.0611,20.0145,20.0261,79448.3073
2008-12-09 14:35:00,34.38,34.43,34.31,34.4,66909.83699988601,20.032,20.0611,19.9912,20.0436,66909.837
2008-12-09 14:40:00,34.4,34.46,34.38,34.38,121851.13416163228,20.0436,20.0786,20.032,20.032,121851.1342
2008-12-09 14:45:00,34.38,34.51,34.37,34.46,85261.59808503362,20.032,20.1077,20.0261,20.0786,85261.5981
2008-12-09 14:50:00,34.45,34.47,34.39,34.43,113302.1771343896,20.0727,20.0844,20.0378,20.0611,113302.1771
2008-12-09 14:55:00,34.44,34.6,34.43,34.54,68163.68403054828,20.0669,20.1601,20.0611,20.1252,68163.684
2008-12-09 15:00:00,34.51,34.66,34.5,34.5,66339.90653140318,20.1077,20.1951,20.1019,20.1019,66339.9065
2008-12-09 15:05:00,34.5,34.6,34.37,34.54,83437.82058588852,20.1019,20.1601,20.0261,20.1252,83437.8206
2008-12-09 15:10:00,34.54,34.59,34.36,34.45,108286.78901174056,20.1252,20.1543,20.0203,20.0727,108286.789
2008-12-09 15:15:00,34.44,34.55,34.4,34.55,93240.62464379346,20.0669,20.131,20.0436,20.131,93240.6246
2008-12-09 15:20:00,34.55,34.57,34.37,34.38,62920.3237205061,20.131,20.1427,20.0261,20.032,62920.3237
2008-12-09 15:25:00,34.4,34.41,34.25,34.36,154109.1986777613,20.0436,20.0494,19.9562,20.0203,154109.1987
2008-12-09 15:30:00,34.36,34.49,34.3,34.4,246893.8789467685,20.0203,20.096,19.9853,20.0436,246893.8789
2008-12-09 15:35:00,34.41,34.48,34.36,34.43,120825.25931836315,20.0494,20.0902,20.0203,20.0611,120825.2593
2008-12-09 15:40:00,34.41,34.54,34.38,34.47,131881.91040693034,20.0494,20.1252,20.032,20.0844,131881.9104
2008-12-09 15:45:00,34.47,34.5,34.37,34.38,133249.7435312892,20.0844,20.1019,20.0261,20.032,133249.7435
2008-12-09 15:50:00,34.39,34.45,34.36,34.39,214977.7727117292,20.0378,20.0727,20.0203,20.0378,214977.7727
2008-12-09 15:55:00,34.4,34.42,34.29,34.31,559443.7478627608,20.0436,20.0553,19.9795,19.9912,559443.7479
2008-12-10 09:30:00,33.21,33.94,33.06,33.85,194802.23412743644,19.5161,19.9451,19.428,19.8922,194802.2341
2008-12-10 09:35:00,33.82,33.86,33.05,33.22,219993.1608343782,19.8746,19.8981,19.4221,19.522,219993.1608
2008-12-10 09:40:00,33.21,33.24,32.98,32.98,186025.30491280064,19.5161,19.5337,19.3809,19.3809,186025.3049
2008-12-10 09:45:00,32.97,33.0,32.81,32.97,146928.07477487746,19.3751,19.3927,19.281,19.3751,146928.0748
2008-12-10 09:50:00,32.98,33.07,32.9,32.93,114214.06588396216,19.3809,19.4338,19.3339,19.3516,114214.0659
2008-12-10 09:55:00,32.9,32.96,32.85,32.9,108286.78901174056,19.3339,19.3692,19.3045,19.3339,108286.789
2008-12-10 10:00:00,32.91,33.21,32.88,33.2,106007.0671378092,19.3398,19.5161,19.3222,19.5102,106007.0671
2008-12-10 10:05:00,33.16,33.24,33.07,33.19,133135.7574375926,19.4867,19.5337,19.4338,19.5043,133135.7574
2008-12-10 10:10:00,33.19,33.31,33.16,33.31,116721.75994528669,19.5043,19.5749,19.4867,19.5749,116721.7599
2008-12-10 10:15:00,33.29,33.48,33.28,33.46,72153.19730992819,19.5631,19.6748,19.5572,19.663,72153.1973
2008-12-10 10:20:00,33.46,33.5,33.43,33.46,78080.47418214977,19.663,19.6865,19.6454,19.663,78080.4742
2008-12-10 10:25:00,33.46,33.48,33.43,33.47,78536.41855693606,19.663,19.6748,19.6454,19.6689,78536.4186
2008-12-10 10:30:00,33.45,33.48,33.41,33.44,102701.47042060868,19.6571,19.6748,19.6336,19.6513,102701.4704
2008-12-10 10:35:00,33.44,33.59,33.38,33.57,92556.70808161404,19.6513,19.7394,19.616,19.7277,92556.7081
2008-12-10 10:40:00,33.57,33.63,33.5,33.58,136099.3958737034,19.7277,19.7629,19.6865,19.7335,136099.3959
2008-12-10 10:45:00,33.6,33.81,33.58,33.78,182605.7221019036,19.7453,19.8687,19.7335,19.8511,182605.7221
2008-12-10 10:50:00,33.78,33.85,33.77,33.78,92442.72198791748,19.8511,19.8922,19.8452,19.8511,92442.722
2008-12-10 10:55:00,33.78,33.84,33.69,33.75,71697.2529351419,19.8511,19.8863,19.7982,19.8334,71697.2529
2008-12-10 11:00:00,33.73,33.86,33.73,33.84,60184.65747178844,19.8217,19.8981,19.8217,19.8863,60184.6575
2008-12-10 11:05:00,33.82,33.83,33.72,33.77,64744.1012196512,19.8746,19.8804,19.8158,19.8452,64744.1012
2008-12-10 11:10:00,33.77,33.88,33.75,33.87,58588.85216003648,19.8452,19.9098,19.8334,19.904,58588.8522
2008-12-10 11:15:00,33.87,34.09,33.84,34.08,112162.31619742392,19.904,20.0332,19.8863,20.0274,112162.3162
2008-12-10 11:20:00,34.08,34.09,34.0,34.06,56537.10247349824,20.0274,20.0332,19.9803,20.0156,56537.1025
2008-12-10 11:25:00,34.04,34.05,33.95,34.02,45480.45138493104,20.0039,20.0097,19.951,19.9921,45480.4514
2008-12-10 11:30:00,34.0,34.07,33.95,33.95,46164.367947110455,19.9803,20.0215,19.951,19.951,46164.3679
2008-12-10 11:35:00,33.95,33.96,33.78,33.83,49355.97857061439,19.951,19.9568,19.8511,19.8804,49355.9786
2008-12-10 11:40:00,33.85,33.93,33.83,33.85,67821.72574945856,19.8922,19.9392,19.8804,19.8922,67821.7257
2008-12-10 11:45:00,33.86,33.91,33.84,33.85,57107.03294198108,19.8981,19.9275,19.8863,19.8922,57107.0329
2008-12-10 11:50:00,33.87,33.88,33.8,33.85,60298.64356548501,19.904,19.9098,19.8628,19.8922,60298.6436
2008-12-10 11:55:00,33.83,33.86,33.82,33.83,52319.61700672518,19.8804,19.8981,19.8746,19.8804,52319.617
2008-12-10 12:00:00,33.85,33.86,33.79,33.84,28382.537330445684,19.8922,19.8981,19.8569,19.8863,28382.5373
2008-12-10 12:05:00,33.82,33.89,33.79,33.89,67593.75356206542,19.8746,19.9157,19.8569,19.9157,67593.7536
2008-12-10 12:10:00,33.89,34.0,33.87,33.98,40693.03544967514,19.9157,19.9803,19.904,19.9686,40693.0354
2008-12-10 12:15:00,33.99,34.01,33.86,33.89,41490.938105551126,19.9745,19.9862,19.8981,19.9157,41490.9381
2008-12-10 12:20:00,33.9,33.9,33.7,33.78,67707.739655762,19.9216,19.9216,19.8041,19.8511,67707.7397
2008-12-10 12:25:00,33.78,33.84,33.7,33.78,77510.54371366694,19.8511,19.8863,19.8041,19.8511,77510.5437
2008-12-10 12:30:00,33.78,33.79,33.75,33.77,82525.93183631597,19.8511,19.8569,19.8334,19.8452,82525.9318
2008-12-10 12:35:00,33.78,33.82,33.73,33.78,123332.95337968768,19.8511,19.8746,19.8217,19.8511,123332.9534
2008-12-10 12:40:00,33.78,33.81,33.73,33.81,77396.55761997036,19.8511,19.8687,19.8217,19.8687,77396.5576
2008-12-10 12:45:00,33.83,33.87,33.76,33.76,51521.71435084919,19.8804,19.904,19.8393,19.8393,51521.7144
2008-12-10 12:50:00,33.77,33.83,33.73,33.73,46278.35404080703,19.8452,19.8804,19.8217,19.8217,46278.354
2008-12-10 12:55:00,33.73,33.81,33.71,33.78,50039.8951327938,19.8217,19.8687,19.8099,19.8511,50039.8951
2008-12-10 13:00:00,33.78,33.84,33.75,33.82,72381.16949732133,19.8511,19.8863,19.8334,19.8746,72381.1695
2008-12-10 13:05:00,33.79,33.86,33.78,33.78,41376.95201185456,19.8569,19.8981,19.8511,19.8511,41376.952
2008-12-10 13:10:00,33.78,33.92,33.78,33.89,36133.59170181238,19.8511,19.9333,19.8511,19.9157,36133.5917
2008-12-10 13:15:00,33.9,33.93,33.82,33.82,43884.64607317907,19.9216,19.9392,19.8746,19.8746,43884.6461
2008-12-10 13:20:00,33.83,33.84,33.76,33.8,47874.159352558985,19.8804,19.8863,19.8393,19.8628,47874.1594
2008-12-10 13:25:00,33.8,33.86,33.76,33.81,38071.35529465405,19.8628,19.8981,19.8393,19.8687,38071.3553
2008-12-10 13:30:00,33.82,33.85,33.73,33.78,68619.62840533454,19.8746,19.8922,19.8217,19.8511,68619.6284
2008-12-10 13:35:00,33.78,33.8,33.73,33.78,50723.811694973214,19.8511,19.8628,19.8217,19.8511,50723.8117
2008-12-10 13:40:00,33.77,33.81,33.71,33.76,61438.50450245071,19.8452,19.8687,19.8099,19.8393,61438.5045
2008-12-10 13:45:00,33.78,33.86,33.76,33.78,33853.869827881,19.8511,19.8981,19.8393,19.8511,33853.8698
2008-12-10 13:50:00,33.78,33.78,33.49,33.62,94722.44386184883,19.8511,19.8511,19.6806,19.757,94722.4439
2008-12-10 13:55:00,33.64,33.68,33.47,33.56,35905.61951441924,19.7688,19.7923,19.6689,19.7218,35905.6195
2008-12-10 14:00:00,33.54,33.67,33.51,33.67,66111.93434401003,19.71,19.7864,19.6924,19.7864,66111.9343
2008-12-10 14:05:00,33.66,33.77,33.64,33.76,63034.309814202665,19.7805,19.8452,19.7688,19.8393,63034.3098
2008-12-10 14:10:00,33.76,33.78,33.67,33.72,40579.04935597857,19.8393,19.8511,19.7864,19.8158,40579.0494
2008-12-10 14:15:00,33.73,33.76,33.71,33.74,33625.89764048786,19.8217,19.8393,19.8099,19.8276,33625.8976
2008-12-10 14:20:00,33.75,33.75,33.55,33.66,57790.94950416049,19.8334,19.8334,19.7159,19.7805,57790.9495
2008-12-10 14:25:00,33.64,33.72,33.62,33.66,54941.29716174627,19.7688,19.8158,19.757,19.7805,54941.2972
2008-12-10 14:30:00,33.67,33.67,33.51,33.57,53687.450131084006,19.7864,19.7864,19.6924,19.7277,53687.4501
2008-12-10 14:35:00,33.58,33.76,33.56,33.75,76826.62715148753,19.7335,19.8393,19.7218,19.8334,76826.6272
2008-12-10 14:40:00,33.74,33.8,33.69,33.8,61324.518408754135,19.8276,19.8628,19.7982,19.8628,61324.5184
2008-12-10 14:45:00,33.8,33.8,33.71,33.76,111250.42744785135,19.8628,19.8628,19.8099,19.8393,111250.4274
2008-12-10 14:50:00,33.76,33.89,33.71,33.78,85831.52855351647,19.8393,19.9157,19.8099,19.8511,85831.5286
2008-12-10 14:55:00,33.79,33.81,33.7,33.78,78194.46027584634,19.8569,19.8687,19.8041,19.8511,78194.4603
2008-12-10 15:00:00,33.78,33.84,33.7,33.71,102473.49823321556,19.8511,19.8863,19.8041,19.8099,102473.4982
2008-12-10 15:05:00,33.71,33.89,33.68,33.84,58702.83825373305,19.8099,19.9157,19.7923,19.8863,58702.8383
2008-12-10 15:10:00,33.83,33.86,33.76,33.84,117177.70432007295,19.8804,19.8981,19.8393,19.8863,117177.7043
2008-12-10 15:15:00,33.83,33.88,33.76,33.78,69645.50324860367,19.8804,19.9098,19.8393,19.8511,69645.5032
2008-12-10 15:20:00,33.78,33.87,33.75,33.86,86629.43120939245,19.8511,19.904,19.8334,19.8981,86629.4312
2008-12-10 15:25:00,33.86,33.89,33.77,33.84,69531.51715490711,19.8981,19.9157,19.8452,19.8863,69531.5172
2008-12-10 15:30:00,33.85,33.88,33.73,33.77,110338.53869827882,19.8922,19.9098,19.8217,19.8452,110338.5387
2008-12-10 15:35:00,33.78,33.79,33.73,33.78,86401.45902199931,19.8511,19.8569,19.8217,19.8511,86401.459
2008-12-10 15:40:00,33.78,33.88,33.78,33.8,74204.94699646643,19.8511,19.9098,19.8511,19.8628,74204.947
2008-12-10 15:45:00,33.79,33.89,33.74,33.88,143964.43633876668,19.8569,19.9157,19.8276,19.9098,143964.4363
2008-12-10 15:50:00,33.88,33.88,33.77,33.8,108172.802918044,19.9098,19.9098,19.8452,19.8628,108172.8029
2008-12-10 15:55:00,33.8,33.86,33.73,33.79,193434.40100307763,19.8628,19.8981,19.8217,19.8569,193434.401
2008-12-11 09:30:00,33.61,33.78,33.44,33.69,63604.24028268551,19.7512,19.8511,19.6513,19.7982,63604.2403
2008-12-11 09:35:00,33.69,33.78,33.57,33.77,67935.71184315514,19.7982,19.8511,19.7277,19.8452,67935.7118
2008-12-11 09:40:00,33.77,33.83,33.68,33.79,52547.58919411832,19.8452,19.8804,19.7923,19.8569,52547.5892
2008-12-11 09:45:00,33.8,33.94,33.78,33.88,27470.64858087313,19.8628,19.9451,19.8511,19.9098,27470.6486
2008-12-11 09:50:00,33.86,33.95,33.78,33.78,44112.61826057221,19.8981,19.951,19.8511,19.8511,44112.6183
2008-12-11 09:55:00,33.77,33.9,33.71,33.89,37843.38310726092,19.8452,19.9216,19.8099,19.9157,37843.3831
2008-12-11 10:00:00,33.89,34.02,33.88,34.0,38755.27185683347,19.9157,19.9921,19.9098,19.9803,38755.2719
2008-12-11 10:05:00,34.01,34.05,33.92,34.03,99167.90151601504,19.9862,20.0097,19.9333,19.998,99167.9015
2008-12-11 10:10:00,34.05,34.11,33.93,34.0,41604.92419924769,20.0097,20.045,19.9392,19.9803,41604.9242
2008-12-11 10:15:00,34.01,34.11,33.94,34.05,34195.82810897071,19.9862,20.045,19.9451,20.0097,34195.8281
2008-12-11 10:20:00,34.06,34.16,34.05,34.11,36475.549982902085,20.0156,20.0744,20.0097,20.045,36475.55
2008-12-11 10:25:00,34.11,34.16,34.02,34.04,32486.03670352217,20.045,20.0744,19.9921,20.0039,32486.0367
2008-12-11 10:30:00,34.02,34.21,33.98,34.21,74318.933090163,19.9921,20.1038,19.9686,20.1038,74318.9331
2008-12-11 10:35:00,34.21,34.24,33.97,34.0,30434.28701698393,20.1038,20.1214,19.9627,19.9803,30434.287
2008-12-11 10:40:00,33.98,34.07,33.95,34.06,31460.16186025305,19.9686,20.0215,19.951,20.0156,31460.1619
2008-12-11 10:45:00,34.06,34.12,34.02,34.06,24165.05186367264,20.0156,20.0509,19.9921,20.0156,24165.0519
2008-12-11 10:50:00,34.06,34.1,34.0,34.03,30776.245298073634,20.0156,20.0391,19.9803,19.998,30776.2453
2008-12-11 10:55:00,34.03,34.1,33.97,34.07,29750.37045480452,19.998,20.0391,19.9627,20.0215,29750.3705
2008-12-11 11:00:00,34.07,34.1,33.98,33.99,17439.87233557506,20.0215,20.0391,19.9686,19.9745,17439.8723
2008-12-11 11:05:00,33.98,34.11,33.98,34.07,28154.565143052547,19.9686,20.045,19.9686,20.0215,28154.5651
2008-12-11 11:10:00,34.05,34.14,34.05,34.14,19947.56639689958,20.0097,20.0626,20.0097,20.0626,19947.5664
2008-12-11 11:15:00,34.14,34.15,34.0,34.0,39895.13279379916,20.0626,20.0685,19.9803,19.9803,39895.1328
2008-12-11 11:20:00,34.0,34.1,33.96,34.0,39097.23013792317,19.9803,20.0391,19.9568,19.9803,39097.2301
2008-12-11 11:25:00,33.99,34.06,33.98,34.06,30434.28701698393,19.9745,20.0156,19.9686,20.0156,30434.287
2008-12-11 11:30:00,34.07,34.08,34.0,34.02,27014.70420608686,20.0215,20.0274,19.9803,19.9921,27014.7042
2008-12-11 11:35:00,34.0,34.03,33.85,33.93,168129.4882024393,19.9803,19.998,19.8922,19.9392,168129.4882
2008-12-11 11:40:00,33.93,33.98,33.86,33.91,130058.13290778526,19.9392,19.9686,19.8981,19.9275,130058.1329
2008-12-11 11:45:00,33.91,33.93,33.81,33.89,114897.98244614156,19.9275,19.9392,19.8687,19.9157,114897.9824
2008-12-11 11:50:00,33.89,33.94,33.83,33.86,69075.57278012083,19.9157,19.9451,19.8804,19.8981,69075.5728
2008-12-11 11:55:00,33.86,33.94,33.79,33.93,109198.67776131313,19.8981,19.9451,19.8569,19.9392,109198.6778
2008-12-11 12:00:00,33.92,34.04,33.89,34.02,28268.55123674912,19.9333,20.0039,19.9157,19.9921,28268.5512
2008-12-11 12:05:00,34.01,34.01,33.9,33.93,36133.59170181238,19.9862,19.9862,19.9216,19.9392,36133.5917
2008-12-11 12:10:00,33.92,33.99,33.87,33.87,18807.705459933888,19.9333,19.9745,19.904,19.904,18807.7055
2008-12-11 12:15:00,33.87,33.96,33.87,33.96,23823.09358258293,19.904,19.9568,19.904,19.9568,23823.0936
2008-12-11 12:20:00,33.95,33.98,33.81,33.82,42516.81294882025,19.951,19.9686,19.8687,19.8746,42516.8129
2008-12-11 12:25:00,33.82,33.83,33.72,33.72,29636.384361107943,19.8746,19.8804,19.8158,19.8158,29636.3844
2008-12-11 12:30:00,33.71,33.78,33.71,33.72,30776.245298073634,19.8099,19.8511,19.8099,19.8158,30776.2453
2008-12-11 12:35:00,33.71,33.82,33.71,33.71,31916.10623503933,19.8099,19.8746,19.8099,19.8099,31916.1062
2008-12-11 12:40:00,33.71,33.75,33.66,33.69,33967.85592157757,19.8099,19.8334,19.7805,19.7982,33967.8559
2008-12-11 12:45:00,33.67,33.72,33.64,33.65,31346.17576655648,19.7864,19.8158,19.7688,19.7747,31346.1758
2008-12-11 12:50:00,33.65,33.71,33.64,33.71,35221.70295223983,19.7747,19.8099,19.7688,19.8099,35221.703
2008-12-11 12:55:00,33.69,33.81,33.69,33.79,38299.32748204719,19.7982,19.8687,19.7982,19.8569,38299.3275
2008-12-11 13:00:00,33.78,33.84,33.74,33.8,30320.30092328736,19.8511,19.8863,19.8276,19.8628,30320.3009
2008-12-11 13:05:00,33.78,33.79,33.64,33.66,32258.06451612904,19.8511,19.8569,19.7688,19.7805,32258.0645
2008-12-11 13:10:00,33.65,33.68,33.61,33.62,28268.55123674912,19.7747,19.7923,19.7512,19.757,28268.5512
2008-12-11 13:15:00,33.62,33.64,33.6,33.61,21885.32998974125,19.757,19.7688,19.7453,19.7512,21885.33
2008-12-11 13:20:00,33.61,33.62,33.43,33.49,30548.273110680497,19.7512,19.757,19.6454,19.6806,30548.2731
2008-12-11 13:25:00,33.49,33.49,33.43,33.49,27470.64858087313,19.6806,19.6806,19.6454,19.6806,27470.6486
2008-12-11 13:30:00,33.5,33.5,33.45,33.46,31460.16186025305,19.6865,19.6865,19.6571,19.663,31460.1619
2008-12-11 13:35:00,33.47,33.48,33.39,33.46,44568.56263535849,19.6689,19.6748,19.6219,19.663,44568.5626
2008-12-11 13:40:00,33.47,33.6,33.47,33.57,39325.20232531631,19.6689,19.7453,19.6689,19.7277,39325.2023
2008-12-11 13:45:00,33.57,33.64,33.53,33.6,29978.34264219765,19.7277,19.7688,19.7042,19.7453,29978.3426
2008-12-11 13:50:00,33.6,33.63,33.55,33.59,29636.384361107943,19.7453,19.7629,19.7159,19.7394,29636.3844
2008-12-11 13:55:00,33.61,33.61,33.43,33.43,27356.662487176563,19.7512,19.7512,19.6454,19.6454,27356.6625
2008-12-11 14:00:00,33.45,33.57,33.42,33.57,33739.88373418443,19.6571,19.7277,19.6395,19.7277,33739.8837
2008-12-11 14:05:00,33.57,33.62,33.55,33.55,32486.03670352217,19.7277,19.757,19.7159,19.7159,32486.0367
2008-12-11 14:10:00,33.55,33.62,33.52,33.53,16869.941867092213,19.7159,19.757,19.6983,19.7042,16869.9419
2008-12-11 14:15:00,33.53,33.61,33.5,33.6,32600.02279721874,19.7042,19.7512,19.6865,19.7453,32600.0228
2008-12-11 14:20:00,33.6,33.6,33.51,33.55,37159.4665450815,19.7453,19.7453,19.6924,19.7159,37159.4665
2008-12-11 14:25:00,33.56,33.6,33.51,33.6,27242.67639348,19.7218,19.7453,19.6924,19.7453,27242.6764
2008-12-11 14:30:00,33.6,33.7,33.57,33.7,34195.82810897071,19.7453,19.8041,19.7277,19.8041,34195.8281
2008-12-11 14:35:00,33.69,33.71,33.56,33.57,33625.89764048786,19.7982,19.8099,19.7218,19.7277,33625.8976
2008-12-11 14:40:00,33.57,33.59,33.5,33.5,35107.71685854326,19.7277,19.7394,19.6865,19.6865,35107.7169
2008-12-11 14:45:00,33.49,33.55,33.44,33.52,40009.11888749572,19.6806,19.7159,19.6513,19.6983,40009.1189
2008-12-11 14:50:00,33.52,33.58,33.35,33.35,50723.811694973214,19.6983,19.7335,19.5984,19.5984,50723.8117
2008-12-11 14:55:00,33.35,33.41,33.28,33.29,40807.02154337171,19.5984,19.6336,19.5572,19.5631,40807.0215
2008-12-11 15:00:00,33.28,33.28,33.08,33.13,75230.82183973555,19.5572,19.5572,19.4397,19.4691,75230.8218
2008-12-11 15:05:00,33.11,33.21,33.02,33.2,85261.59808503362,19.4573,19.5161,19.4044,19.5102,85261.5981
2008-12-11 15:10:00,33.2,33.2,33.0,33.11,88339.222614841,19.5102,19.5102,19.3927,19.4573,88339.2226
2008-12-11 15:15:00,33.1,33.1,32.93,32.97,83551.80667958509,19.4515,19.4515,19.3516,19.3751,83551.8067
2008-12-11 15:20:00,32.98,33.02,32.86,33.02,92670.6941753106,19.3809,19.4044,19.3104,19.4044,92670.6942
2008-12-11 15:25:00,33.02,33.2,33.02,33.09,58702.83825373305,19.4044,19.5102,19.4044,19.4456,58702.8383
2008-12-11 15:30:00,33.09,33.14,32.83,32.84,74660.89137125271,19.4456,19.475,19.2928,19.2987,74660.8914
2008-12-11 15:35:00,32.83,32.9,32.74,32.76,90163.0001139861,19.2928,19.3339,19.2399,19.2517,90163.0001
2008-12-11 15:40:00,32.77,32.97,32.76,32.93,134617.576655648,19.2575,19.3751,19.2517,19.3516,134617.5767
2008-12-11 15:45:00,32.94,33.0,32.91,32.93,82867.89011740568,19.3574,19.3927,19.3398,19.3516,82867.8901
2008-12-11 15:50:00,32.92,33.02,32.79,32.94,172460.95976290893,19.3457,19.4044,19.2693,19.3574,172460.9598
2008-12-11 15:55:00,32.95,32.97,32.68,32.77,241650.5186367263,19.3633,19.3751,19.2046,19.2575,241650.5186
2008-12-12 09:30:00,32.55,32.74,32.44,32.66,57107.03294198108,19.1282,19.2399,19.0636,19.1929,57107.0329
2008-12-12 09:35:00,32.68,32.76,32.57,32.62,46164.367947110455,19.2046,19.2517,19.14,19.1694,46164.3679
2008-12-12 09:40:00,32.62,32.64,32.38,32.43,46164.367947110455,19.1694,19.1811,19.0283,19.0577,46164.3679
2008-12-12 09:45:00,32.45,32.48,32.29,32.41,48786.04810213154,19.0695,19.0871,18.9755,19.046,48786.0481
2008-12-12 09:50:00,32.41,32.54,32.33,32.52,73862.98871537672,19.046,19.1224,18.999,19.1106,73862.9887
2008-12-12 09:55:00,32.52,32.75,32.48,32.65,57676.963410463926,19.1106,19.2458,19.0871,19.187,57676.9634
2008-12-12 10:00:00,32.66,32.72,32.55,32.66,75572.78012082526,19.1929,19.2281,19.1282,19.1929,75572.7801
2008-12-12 10:05:00,32.68,32.7,32.46,32.5,59044.79653482275,19.2046,19.2164,19.0754,19.0989,59044.7965
2008-12-12 10:10:00,32.52,32.52,32.36,32.41,50951.78388236636,19.1106,19.1106,19.0166,19.046,50951.7839
2008-12-12 10:15:00,32.41,32.54,32.34,32.45,46050.381853413885,19.046,19.1224,19.0048,19.0695,46050.3819
2008-12-12 10:20:00,32.47,32.57,32.42,32.48,28382.537330445684,19.0812,19.14,19.0519,19.0871,28382.5373
2008-12-12 10:25:00,32.46,32.65,32.46,32.65,34651.772483756984,19.0754,19.187,19.0754,19.187,34651.7725
2008-12-12 10:30:00,32.64,32.65,32.46,32.5,46506.32622820016,19.1811,19.187,19.0754,19.0989,46506.3262
2008-12-12 10:35:00,32.5,32.57,32.47,32.57,30434.28701698393,19.0989,19.14,19.0812,19.14,30434.287
2008-12-12 10:40:00,32.56,32.62,32.47,32.61,41376.95201185456,19.1341,19.1694,19.0812,19.1635,41376.952
2008-12-12 10:45:00,32.61,32.63,32.51,32.53,41262.96591815799,19.1635,19.1753,19.1047,19.1165,41262.9659
2008-12-12 10:50:00,32.52,32.72,32.52,32.72,28724.4956115354,19.1106,19.2281,19.1106,19.2281,28724.4956
2008-12-12 10:55:00,32.71,32.93,32.69,32.89,50381.85341388351,19.2223,19.3516,19.2105,19.3281,50381.8534
2008-12-12 11:00:00,32.88,32.9,32.78,32.79,48900.034195828106,19.3222,19.3339,19.2634,19.2693,48900.0342
2008-12-12 11:05:00,32.79,32.92,32.73,32.92,42858.77122990995,19.2693,19.3457,19.234,19.3457,42858.7712
2008-12-12 11:10:00,32.93,32.95,32.89,32.93,54143.39450587028,19.3516,19.3633,19.3281,19.3516,54143.3945
2008-12-12 11:15:00,32.93,32.94,32.88,32.89,35107.71685854326,19.3516,19.3574,19.3222,19.3281,35107.7169
2008-12-12 11:20:00,32.9,33.02,32.88,33.0,59842.69919069874,19.3339,19.4044,19.3222,19.3927,59842.6992
2008-12-12 11:25:00,33.0,33.0,32.92,32.96,55397.24153653254,19.3927,19.3927,19.3457,19.3692,55397.2415
2008-12-12 11:30:00,32.95,33.02,32.9,32.97,63490.25418898895,19.3633,19.4044,19.3339,19.3751,63490.2542
2008-12-12 11:35:00,32.98,33.0,32.84,32.86,47076.256696683005,19.3809,19.3927,19.2987,19.3104,47076.2567
2008-12-12 11:40:00,32.85,32.87,32.79,32.85,51521.71435084919,19.3045,19.3163,19.2693,19.3045,51521.7144
2008-12-12 11:45:00,32.85,32.92,32.82,32.88,29750.37045480452,19.3045,19.3457,19.2869,19.3222,29750.3705
2008-12-12 11:50:00,32.9,32.99,32.84,32.98,34993.73076484669,19.3339,19.3868,19.2987,19.3809,34993.7308
2008-12-12 11:55:00,33.0,33.0,32.87,32.88,19035.677647327026,19.3927,19.3927,19.3163,19.3222,19035.6776
2008-12-12 12:00:00,32.89,33.07,32.89,33.02,28724.4956115354,19.3281,19.4338,19.3281,19.4044,28724.4956
2008-12-12 12:05:00,33.02,33.04,32.9,32.94,27584.634674569705,19.4044,19.4162,19.3339,19.3574,27584.6347
2008-12-12 12:10:00,32.94,33.0,32.94,32.95,21543.371708651543,19.3574,19.3927,19.3574,19.3633,21543.3717
2008-12-12 12:15:00,32.95,32.96,32.87,32.96,36817.5082639918,19.3633,19.3692,19.3163,19.3692,36817.5083
2008-12-12 12:20:00,32.96,33.13,32.96,33.1,29750.37045480452,19.3692,19.4691,19.3692,19.4515,29750.3705
2008-12-12 12:25:00,33.11,33.15,33.07,33.14,28154.565143052547,19.4573,19.4808,19.4338,19.475,28154.5651
2008-12-12 12:30:00,33.14,33.2,33.07,33.18,26216.80155021088,19.475,19.5102,19.4338,19.4985,26216.8016
2008-12-12 12:35:00,33.17,33.27,33.16,33.21,23823.09358258293,19.4926,19.5514,19.4867,19.5161,23823.0936
2008-12-12 12:40:00,33.22,33.26,33.18,33.21,27698.62076826627,19.522,19.5455,19.4985,19.5161,27698.6208
2008-12-12 12:45:00,33.21,33.27,33.16,33.21,34309.81420266727,19.5161,19.5514,19.4867,19.5161,34309.8142
2008-12-12 12:50:00,33.22,33.42,33.21,33.42,34651.772483756984,19.522,19.6395,19.5161,19.6395,34651.7725
2008-12-12 12:55:00,33.4,33.46,33.4,33.41,31916.10623503933,19.6278,19.663,19.6278,19.6336,31916.1062
2008-12-12 13:00:00,33.4,33.49,33.37,33.41,43314.71560469623,19.6278,19.6806,19.6101,19.6336,43314.7156
2008-12-12 13:05:00,33.41,33.45,33.35,33.39,30206.31482959079,19.6336,19.6571,19.5984,19.6219,30206.3148
2008-12-12 13:10:00,33.39,33.4,33.24,33.26,27242.67639348,19.6219,19.6278,19.5337,19.5455,27242.6764
2008-12-12 13:15:00,33.24,33.36,33.24,33.27,21771.343896044684,19.5337,19.6042,19.5337,19.5514,21771.3439
2008-12-12 13:20:00,33.26,33.35,33.26,33.35,18579.73327254075,19.5455,19.5984,19.5455,19.5984,18579.7333
2008-12-12 13:25:00,33.35,33.36,33.16,33.21,35221.70295223983,19.5984,19.6042,19.4867,19.5161,35221.703
2008-12-12 13:30:00,33.21,33.23,33.14,33.15,49014.02028952468,19.5161,19.5279,19.475,19.4808,49014.0203
2008-12-12 13:35:00,33.14,33.15,33.06,33.08,30662.259204377067,19.475,19.4808,19.428,19.4397,30662.2592
2008-12-12 13:40:00,33.09,33.1,32.98,33.04,33283.93935939815,19.4456,19.4515,19.3809,19.4162,33283.9394
2008-12-12 13:45:00,33.04,33.07,32.98,33.0,26672.74592499715,19.4162,19.4338,19.3809,19.3927,26672.7459
2008-12-12 13:50:00,32.98,33.03,32.9,33.0,28154.565143052547,19.3809,19.4103,19.3339,19.3927,28154.5651
2008-12-12 13:55:00,33.0,33.13,33.0,33.07,31688.13404764619,19.3927,19.4691,19.3927,19.4338,31688.134
2008-12-12 14:00:00,33.06,33.14,33.02,33.1,139632.96477829706,19.428,19.475,19.4044,19.4515,139632.9648
2008-12-12 14:05:00,33.1,33.16,33.06,33.08,52775.561381511456,19.4515,19.4867,19.428,19.4397,52775.5614
2008-12-12 14:10:00,33.11,33.18,33.06,33.14,40351.07716858544,19.4573,19.4985,19.428,19.475,40351.0772
2008-12-12 14:15:00,33.15,33.27,32.98,32.99,38983.2440442266,19.4808,19.5514,19.3809,19.3868,38983.244
2008-12-12 14:20:00,32.99,33.03,32.92,33.0,28382.537330445684,19.3868,19.4103,19.3457,19.3927,28382.5373
2008-12-12 14:25:00,33.0,33.05,32.93,33.0,18465.74717884418,19.3927,19.4221,19.3516,19.3927,18465.7472
2008-12-12 14:30:00,33.0,33.0,32.77,32.87,33625.89764048786,19.3927,19.3927,19.2575,19.3163,33625.8976
2008-12-12 14:35:00,32.87,33.14,32.85,33.12,43542.68779208937,19.3163,19.475,19.3045,19.4632,43542.6878
2008-12-12 14:40:00,33.14,33.21,33.08,33.15,30890.231391770205,19.475,19.5161,19.4397,19.4808,30890.2314
2008-12-12 14:45:00,33.15,33.25,33.1,33.23,36019.60560811581,19.4808,19.5396,19.4515,19.5279,36019.6056
2008-12-12 14:50:00,33.25,33.43,33.25,33.34,60526.61575287815,19.5396,19.6454,19.5396,19.5925,60526.6158
2008-12-12 14:55:00,33.33,33.4,33.25,33.38,53345.4918499943,19.5866,19.6278,19.5396,19.616,53345.4918
2008-12-12 15:00:00,33.36,33.63,33.36,33.48,60640.60184657472,19.6042,19.7629,19.6042,19.6748,60640.6018
2008-12-12 15:05:00,33.49,33.5,33.31,33.42,61780.46278354041,19.6806,19.6865,19.5749,19.6395,61780.4628
2008-12-12 15:10:00,33.41,33.42,33.26,33.3,55169.26934913941,19.6336,19.6395,19.5455,19.569,55169.2693
2008-12-12 15:15:00,33.29,33.43,33.2,33.22,38413.31357574376,19.5631,19.6454,19.5102,19.522,38413.3136
2008-12-12 15:20:00,33.21,33.43,33.2,33.26,79334.32121281204,19.5161,19.6454,19.5102,19.5455,79334.3212
2008-12-12 15:25:00,33.26,33.43,33.2,33.41,48216.1176336487,19.5455,19.6454,19.5102,19.6336,48216.1176
2008-12-12 15:30:00,33.39,33.43,33.22,33.33,89479.08355180667,19.6219,19.6454,19.522,19.5866,89479.0836
2008-12-12 15:35:00,33.34,33.46,33.21,33.42,65542.00387552718,19.5925,19.663,19.5161,19.6395,65542.0039
2008-12-12 15:40:00,33.42,33.56,33.41,33.5,80132.22386868802,19.6395,19.7218,19.6336,19.6865,80132.2239
2008-12-12 15:45:00,33.5,33.51,33.29,33.43,92442.72198791748,19.6865,19.6924,19.5631,19.6454,92442.722
2008-12-12 15:50:00,33.44,33.51,33.35,33.43,86401.45902199931,19.6513,19.6924,19.5984,19.6454,86401.459
2008-12-12 15:55:00,33.43,33.59,33.23,33.57,236977.088795167,19.6454,19.7394,19.5279,19.7277,236977.0888
2008-12-15 09:30:00,33.9,33.94,33.26,33.72,55511.22763022912,19.9216,19.9451,19.5455,19.8158,55511.2276
2008-12-15 09:35:00,33.72,33.78,33.52,33.71,45480.45138493104,19.8158,19.8511,19.6983,19.8099,45480.4514
2008-12-15 09:40:00,33.73,33.8,33.53,33.69,50723.811694973214,19.8217,19.8628,19.7042,19.7982,50723.8117
2008-12-15 09:45:00,33.65,33.77,33.64,33.73,29864.356548501084,19.7747,19.8452,19.7688,19.8217,29864.3565
2008-12-15 09:50:00,33.73,33.74,33.55,33.56,32144.078422432463,19.8217,19.8276,19.7159,19.7218,32144.0784
2008-12-15 09:55:00,33.57,33.61,33.46,33.47,23937.079676279493,19.7277,19.7512,19.663,19.6689,23937.0797
2008-12-15 10:00:00,33.47,33.52,33.35,33.39,44568.56263535849,19.6689,19.6983,19.5984,19.6219,44568.5626
2008-12-15 10:05:00,33.39,33.46,33.31,33.33,51749.686538242335,19.6219,19.663,19.5749,19.5866,51749.6865
2008-12-15 10:10:00,33.33,33.33,33.19,33.24,39781.14670010259,19.5866,19.5866,19.5043,19.5337,39781.1467
2008-12-15 10:15:00,33.21,33.28,33.17,33.21,29978.34264219765,19.5161,19.5572,19.4926,19.5161,29978.3426
2008-12-15 10:20:00,33.2,33.21,33.09,33.19,21657.35780234812,19.5102,19.5161,19.4456,19.5043,21657.3578
2008-12-15 10:25:00,33.2,33.29,33.17,33.27,27242.67639348,19.5102,19.5631,19.4926,19.5514,27242.6764
2008-12-15 10:30:00,33.28,33.4,33.28,33.29,46050.381853413885,19.5572,19.6278,19.5572,19.5631,46050.3819
2008-12-15 10:35:00,33.29,33.35,33.16,33.35,27584.634674569705,19.5631,19.5984,19.4867,19.5984,27584.6347
2008-12-15 10:40:00,33.35,33.39,33.28,33.35,24620.99623845891,19.5984,19.6219,19.5572,19.5984,24620.9962
2008-12-15 10:45:00,33.34,33.36,33.03,33.03,39667.16060640602,19.5925,19.6042,19.4103,19.4103,39667.1606
2008-12-15 10:50:00,33.03,33.09,32.94,33.07,56423.116379801664,19.4103,19.4456,19.3574,19.4338,56423.1164
2008-12-15 10:55:00,33.04,33.08,33.03,33.07,33169.95326570159,19.4162,19.4397,19.4103,19.4338,33169.9533
2008-12-15 11:00:00,33.07,33.1,33.02,33.06,38983.2440442266,19.4338,19.4515,19.4044,19.428,38983.244
2008-12-15 11:05:00,33.07,33.17,33.01,33.15,34765.758577453555,19.4338,19.4926,19.3986,19.4808,34765.7586
2008-12-15 11:10:00,33.15,33.22,33.14,33.22,17667.844522968197,19.4808,19.522,19.475,19.522,17667.8445
2008-12-15 11:15:00,33.24,33.28,33.18,33.18,36931.49435768836,19.5337,19.5572,19.4985,19.4985,36931.4944
2008-12-15 11:20:00,33.19,33.32,33.19,33.29,26672.74592499715,19.5043,19.5807,19.5043,19.5631,26672.7459
2008-12-15 11:25:00,33.27,33.33,33.27,33.3,16300.01139860937,19.5514,19.5866,19.5514,19.569,16300.0114
2008-12-15 11:30:00,33.29,33.36,33.21,33.21,31802.120141342755,19.5631,19.6042,19.5161,19.5161,31802.1201
2008-12-15 11:35:00,33.21,33.24,33.07,33.09,41148.97982446141,19.5161,19.5337,19.4338,19.4456,41148.9798
2008-12-15 11:40:00,33.1,33.15,33.0,33.14,48672.06200843497,19.4515,19.4808,19.3927,19.475,48672.062
2008-12-15 11:45:00,33.14,33.14,33.03,33.13,32827.99498461188,19.475,19.475,19.4103,19.4691,32827.995
2008-12-15 11:50:00,33.12,33.29,33.12,33.23,45138.49310384133,19.4632,19.5631,19.4632,19.5279,45138.4931
2008-12-15 11:55:00,33.22,33.22,33.13,33.13,31004.21748546677,19.522,19.522,19.4691,19.4691,31004.2175
2008-12-15 12:00:00,33.13,33.13,33.05,33.08,38527.29966944033,19.4691,19.4691,19.4221,19.4397,38527.2997
2008-12-15 12:05:00,33.09,33.16,33.07,33.14,30206.31482959079,19.4456,19.4867,19.4338,19.475,30206.3148
2008-12-15 12:10:00,33.16,33.26,33.16,33.18,25874.843269121167,19.4867,19.5455,19.4867,19.4985,25874.8433
2008-12-15 12:15:00,33.18,33.21,33.16,33.19,34879.74467115012,19.4985,19.5161,19.4867,19.5043,34879.7447
2008-12-15 12:20:00,33.21,33.26,33.18,33.25,29978.34264219765,19.5161,19.5455,19.4985,19.5396,29978.3426
2008-12-15 12:25:00,33.26,33.32,33.25,33.31,40579.04935597857,19.5455,19.5807,19.5396,19.5749,40579.0494
2008-12-15 12:30:00,33.31,33.34,33.17,33.18,56309.13028610509,19.5749,19.5925,19.4926,19.4985,56309.1303
2008-12-15 12:35:00,33.17,33.17,33.0,33.0,43428.7016983928,19.4926,19.4926,19.3927,19.3927,43428.7017
2008-12-15 12:40:00,33.01,33.02,32.89,32.92,60640.60184657472,19.3986,19.4044,19.3281,19.3457,60640.6018
2008-12-15 12:45:00,32.92,32.99,32.9,32.91,33169.95326570159,19.3457,19.3868,19.3339,19.3398,33169.9533
2008-12-15 12:50:00,32.92,32.93,32.86,32.88,31802.120141342755,19.3457,19.3516,19.3104,19.3222,31802.1201
2008-12-15 12:55:00,32.88,32.92,32.87,32.9,29978.34264219765,19.3222,19.3457,19.3163,19.3339,29978.3426
2008-12-15 13:00:00,32.89,32.95,32.78,32.79,67935.71184315514,19.3281,19.3633,19.2634,19.2693,67935.7118
2008-12-15 13:05:00,32.78,32.78,32.67,32.7,83779.77886697823,19.2634,19.2634,19.1988,19.2164,83779.7789
2008-12-15 13:10:00,32.7,32.79,32.66,32.78,75572.78012082526,19.2164,19.2693,19.1929,19.2634,75572.7801
2008-12-15 13:15:00,32.78,32.79,32.74,32.79,30320.30092328736,19.2634,19.2693,19.2399,19.2693,30320.3009
2008-12-15 13:20:00,32.79,32.86,32.73,32.75,116265.8155705004,19.2693,19.3104,19.234,19.2458,116265.8156
2008-12-15 13:25:00,32.76,32.95,32.75,32.95,79562.29340020518,19.2517,19.3633,19.2458,19.3633,79562.2934
2008-12-15 13:30:00,32.94,33.0,32.9,32.99,45480.45138493104,19.3574,19.3927,19.3339,19.3868,45480.4514
2008-12-15 13:35:00,32.99,33.02,32.95,32.97,37729.39701356435,19.3868,19.4044,19.3633,19.3751,37729.397
2008-12-15 13:40:00,32.98,33.07,32.98,33.0,32372.0506098256,19.3809,19.4338,19.3809,19.3927,32372.0506
2008-12-15 13:45:00,33.0,33.07,32.98,33.01,42972.75732360652,19.3927,19.4338,19.3809,19.3986,42972.7573
2008-12-15 13:50:00,33.01,33.01,32.93,32.95,47646.18716516585,19.3986,19.3986,19.3516,19.3633,47646.1872
2008-12-15 13:55:00,32.95,32.97,32.9,32.93,68961.58668642426,19.3633,19.3751,19.3339,19.3516,68961.5867
2008-12-15 14:00:00,32.93,33.11,32.91,33.0,58018.92169155363,19.3516,19.4573,19.3398,19.3927,58018.9217
2008-12-15 14:05:00,33.0,33.0,32.93,33.0,40807.02154337171,19.3927,19.3927,19.3516,19.3927,40807.0215
2008-12-15 14:10:00,32.98,33.02,32.89,32.89,42174.854667730535,19.3809,19.4044,19.3281,19.3281,42174.8547
2008-12-15 14:15:00,32.91,32.96,32.91,32.95,27698.62076826627,19.3398,19.3692,19.3398,19.3633,27698.6208
2008-12-15 14:20:00,32.97,33.09,32.97,33.0,54371.36669326342,19.3751,19.4456,19.3751,19.3927,54371.3667
2008-12-15 14:25:00,33.0,33.05,32.85,32.86,58474.86606633991,19.3927,19.4221,19.3045,19.3104,58474.8661
2008-12-15 14:30:00,32.87,32.95,32.8,32.95,84691.66761655078,19.3163,19.3633,19.2752,19.3633,84691.6676
2008-12-15 14:35:00,32.94,32.99,32.85,32.91,55853.18591131882,19.3574,19.3868,19.3045,19.3398,55853.1859
2008-12-15 14:40:00,32.91,32.93,32.77,32.78,82183.97355522626,19.3398,19.3516,19.2575,19.2634,82183.9736
2008-12-15 14:45:00,32.78,32.88,32.75,32.87,54485.35278695999,19.2634,19.3222,19.2458,19.3163,54485.3528
2008-12-15 14:50:00,32.87,32.93,32.85,32.91,34195.82810897071,19.3163,19.3516,19.3045,19.3398,34195.8281
2008-12-15 14:55:00,32.92,32.92,32.84,32.85,31802.120141342755,19.3457,19.3457,19.2987,19.3045,31802.1201
2008-12-15 15:00:00,32.85,32.9,32.79,32.86,49469.96466431095,19.3045,19.3339,19.2693,19.3104,49469.9647
2008-12-15 15:05:00,32.86,32.9,32.79,32.79,92556.70808161404,19.3104,19.3339,19.2693,19.2693,92556.7081
2008-12-15 15:10:00,32.8,32.83,32.71,32.74,63718.22637638208,19.2752,19.2928,19.2223,19.2399,63718.2264
2008-12-15 15:15:00,32.74,32.77,32.63,32.64,65428.01778183062,19.2399,19.2575,19.1753,19.1811,65428.0178
2008-12-15 15:20:00,32.64,32.77,32.64,32.75,44682.54872905506,19.1811,19.2575,19.1811,19.2458,44682.5487
2008-12-15 15:25:00,32.74,32.86,32.74,32.81,70443.40590447966,19.2399,19.3104,19.2399,19.281,70443.4059
2008-12-15 15:30:00,32.81,32.86,32.74,32.86,71241.30856035564,19.281,19.3104,19.2399,19.3104,71241.3086
2008-12-15 15:35:00,32.87,33.2,32.87,33.05,149321.78274250543,19.3163,19.5102,19.3163,19.4221,149321.7827
2008-12-15 15:40:00,33.07,33.28,33.0,33.05,192066.5678787188,19.4338,19.5572,19.3927,19.4221,192066.5679
2008-12-15 15:45:00,33.05,33.26,33.01,33.19,162886.12789239714,19.4221,19.5455,19.3986,19.5043,162886.1279
2008-12-15 15:50:00,33.16,33.16,32.99,33.02,155705.0039895133,19.4867,19.4867,19.3868,19.4044,155705.004
2008-12-15 15:55:00,33.03,33.1,32.87,32.94,228998.0622364072,19.4103,19.4515,19.3163,19.3574,228998.0622
2008-12-16 09:30:00,32.7,33.19,32.46,33.03,121395.189786846,19.2164,19.5043,19.0754,19.4103,121395.1898
2008-12-16 09:35:00,33.04,33.32,32.98,33.25,110566.51088567196,19.4162,19.5807,19.3809,19.5396,110566.5109
2008-12-16 09:40:00,33.24,33.27,32.89,33.01,169839.27960788785,19.5337,19.5514,19.3281,19.3986,169839.2796
2008-12-16 09:45:00,33.07,33.27,33.07,33.24,100877.6929214636,19.4338,19.5514,19.4338,19.5337,100877.6929
2008-12-16 09:50:00,33.22,33.29,33.1,33.13,98256.0127664425,19.522,19.5631,19.4515,19.4691,98256.0128
2008-12-16 09:55:00,33.19,33.19,32.82,32.82,93810.5551122763,19.5043,19.5043,19.2869,19.2869,93810.5551
2008-12-16 10:00:00,32.85,33.09,32.85,33.0,61894.44887723698,19.3045,19.4456,19.3045,19.3927,61894.4489
2008-12-16 10:05:00,33.02,33.12,32.9,33.09,70671.37809187279,19.4044,19.4632,19.3339,19.4456,70671.3781
2008-12-16 10:10:00,33.07,33.14,32.96,33.13,83893.7649606748,19.4338,19.475,19.3692,19.4691,83893.765
2008-12-16 10:15:00,33.12,33.19,33.08,33.15,78422.43246323949,19.4632,19.5043,19.4397,19.4808,78422.4325
2008-12-16 10:20:00,33.15,33.17,33.13,33.13,62122.421064630114,19.4808,19.4926,19.4691,19.4691,62122.4211
2008-12-16 10:25:00,33.1,33.21,33.09,33.1,49014.02028952468,19.4515,19.5161,19.4456,19.4515,49014.0203
2008-12-16 10:30:00,33.12,33.2,33.08,33.14,70671.37809187279,19.4632,19.5102,19.4397,19.475,70671.3781
2008-12-16 10:35:00,33.14,33.18,33.08,33.1,46962.27060298644,19.475,19.4985,19.4397,19.4515,46962.2706
2008-12-16 10:40:00,33.1,33.16,33.08,33.1,46392.34013450359,19.4515,19.4867,19.4397,19.4515,46392.3401
2008-12-16 10:45:00,33.09,33.1,33.01,33.07,59386.754815912456,19.4456,19.4515,19.3986,19.4338,59386.7548
2008-12-16 10:50:00,33.08,33.13,33.07,33.07,63262.282001595806,19.4397,19.4691,19.4338,19.4338,63262.282
2008-12-16 10:55:00,33.08,33.17,33.07,33.1,88567.19480223412,19.4397,19.4926,19.4338,19.4515,88567.1948
2008-12-16 11:00:00,33.11,33.12,33.0,33.0,30776.245298073634,19.4573,19.4632,19.3927,19.3927,30776.2453
2008-12-16 11:05:00,33.03,33.1,33.0,33.0,54371.36669326342,19.4103,19.4515,19.3927,19.3927,54371.3667
2008-12-16 11:10:00,33.01,33.07,32.97,33.0,36703.522170295226,19.3986,19.4338,19.3751,19.3927,36703.5222
2008-12-16 11:15:00,33.0,33.01,32.93,32.98,48444.08982104183,19.3927,19.3986,19.3516,19.3809,48444.0898
2008-12-16 11:20:00,32.97,33.03,32.96,33.01,20631.482959078992,19.3751,19.4103,19.3692,19.3986,20631.483
2008-12-16 11:25:00,33.02,33.02,32.93,32.99,24393.02405106577,19.4044,19.4044,19.3516,19.3868,24393.0241
2008-12-16 11:30:00,32.98,33.07,32.94,32.94,59956.6852843953,19.3809,19.4338,19.3574,19.3574,59956.6853
2008-12-16 11:35:00,32.96,33.04,32.94,32.99,38071.35529465405,19.3692,19.4162,19.3574,19.3868,38071.3553
2008-12-16 11:40:00,32.99,33.1,32.97,33.08,62692.35153311296,19.3868,19.4515,19.3751,19.4397,62692.3515
2008-12-16 11:45:00,33.09,33.1,32.95,32.95,42858.77122990995,19.4456,19.4515,19.3633,19.3633,42858.7712
2008-12-16 11:50:00,32.95,33.0,32.9,32.91,36019.60560811581,19.3633,19.3927,19.3339,19.3398,36019.6056
2008-12-16 11:55:00,32.92,33.04,32.92,33.0,35335.68904593639,19.3457,19.4162,19.3457,19.3927,35335.689
2008-12-16 12:00:00,32.99,33.0,32.93,32.98,23481.135301493217,19.3868,19.3927,19.3516,19.3809,23481.1353
2008-12-16 12:05:00,32.97,32.97,32.89,32.93,22227.28827083096,19.3751,19.3751,19.3281,19.3516,22227.2883
2008-12-16 12:10:00,32.93,33.02,32.93,33.01,48672.06200843497,19.3516,19.4044,19.3516,19.3986,48672.062
2008-12-16 12:15:00,33.01,33.09,33.01,33.06,60526.61575287815,19.3986,19.4456,19.3986,19.428,60526.6158
2008-12-16 12:20:00,33.07,33.08,32.96,32.98,95292.3743303317,19.4338,19.4397,19.3692,19.3809,95292.3743
2008-12-16 12:25:00,32.98,33.06,32.97,33.02,53459.47794369087,19.3809,19.428,19.3751,19.4044,53459.4779
2008-12-16 12:30:00,33.02,33.03,32.96,33.0,79904.25168129489,19.4044,19.4103,19.3692,19.3927,79904.2517
2008-12-16 12:35:00,33.0,33.05,32.93,33.0,77510.54371366694,19.3927,19.4221,19.3516,19.3927,77510.5437
2008-12-16 12:40:00,33.0,33.04,32.99,33.0,51521.71435084919,19.3927,19.4162,19.3868,19.3927,51521.7144
2008-12-16 12:45:00,33.0,33.04,32.96,33.0,102017.55385842928,19.3927,19.4162,19.3692,19.3927,102017.5539
2008-12-16 12:50:00,33.0,33.0,32.93,32.97,42060.86857403397,19.3927,19.3927,19.3516,19.3751,42060.8686
2008-12-16 12:55:00,32.98,32.98,32.9,32.92,22227.28827083096,19.3809,19.3809,19.3339,19.3457,22227.2883
2008-12-16 13:00:00,32.92,32.93,32.88,32.92,28382.537330445684,19.3457,19.3516,19.3222,19.3457,28382.5373
2008-12-16 13:05:00,32.92,32.92,32.72,32.75,112960.2188532999,19.3457,19.3457,19.2281,19.2458,112960.2189
2008-12-16 13:10:00,32.75,32.76,32.69,32.72,54485.35278695999,19.2458,19.2517,19.2105,19.2281,54485.3528
2008-12-16 13:15:00,32.72,32.72,32.61,32.65,100421.7485466773,19.2281,19.2281,19.1635,19.187,100421.7485
2008-12-16 13:20:00,32.64,32.66,32.55,32.59,232531.6311410008,19.1811,19.1929,19.1282,19.1518,232531.6311
2008-12-16 13:25:00,32.59,32.68,32.58,32.65,83551.80667958509,19.1518,19.2046,19.1459,19.187,83551.8067
2008-12-16 13:30:00,32.65,32.7,32.56,32.62,109540.63604240282,19.187,19.2164,19.1341,19.1694,109540.636
2008-12-16 13:35:00,32.62,32.69,32.58,32.65,89935.02792659296,19.1694,19.2105,19.1459,19.187,89935.0279
2008-12-16 13:40:00,32.64,32.68,32.6,32.62,49811.92294540066,19.1811,19.2046,19.1576,19.1694,49811.9229
2008-12-16 13:45:00,32.64,32.65,32.61,32.64,45594.43747862761,19.1811,19.187,19.1635,19.1811,45594.4375
2008-12-16 13:50:00,32.64,32.73,32.63,32.73,47646.18716516585,19.1811,19.234,19.1753,19.234,47646.1872
2008-12-16 13:55:00,32.73,32.76,32.62,32.63,66225.9204377066,19.234,19.2517,19.1694,19.1753,66225.9204
2008-12-16 14:00:00,32.64,32.64,32.59,32.64,42402.82685512368,19.1811,19.1811,19.1518,19.1811,42402.8269
2008-12-16 14:05:00,32.64,32.73,32.63,32.64,40009.11888749572,19.1811,19.234,19.1753,19.1811,40009.1189
2008-12-16 14:10:00,32.64,32.75,32.63,32.69,31118.203579163343,19.1811,19.2458,19.1753,19.2105,31118.2036
2008-12-16 14:15:00,32.69,32.79,32.67,32.75,36019.60560811581,19.2105,19.2693,19.1988,19.2458,36019.6056
2008-12-16 14:20:00,32.75,33.17,32.69,32.84,93240.62464379346,19.2458,19.4926,19.2105,19.2987,93240.6246
2008-12-16 14:25:00,32.81,33.07,32.8,32.96,93924.54120597288,19.281,19.4338,19.2752,19.3692,93924.5412
2008-12-16 14:30:00,32.97,33.29,32.94,33.14,160492.41992476917,19.3751,19.5631,19.3574,19.475,160492.4199
2008-12-16 14:35:00,33.15,33.33,33.09,33.28,140772.82571526273,19.4808,19.5866,19.4456,19.5572,140772.8257
2008-12-16 14:40:00,33.25,33.31,32.98,33.03,108058.81682434744,19.5396,19.5749,19.3809,19.4103,108058.8168
2008-12-16 14:45:00,33.04,33.05,32.87,32.93,127550.43884646072,19.4162,19.4221,19.3163,19.3516,127550.4388
2008-12-16 14:50:00,32.93,33.16,32.88,33.09,124130.85603556366,19.3516,19.4867,19.3222,19.4456,124130.856
2008-12-16 14:55:00,33.11,33.14,32.97,33.05,74546.90527755614,19.4573,19.475,19.3751,19.4221,74546.9053
2008-12-16 15:00:00,33.07,33.11,32.72,32.75,121281.20369314944,19.4338,19.4573,19.2281,19.2458,121281.2037
2008-12-16 15:05:00,32.77,32.98,32.77,32.93,122649.03681750828,19.2575,19.3809,19.2575,19.3516,122649.0368
2008-12-16 15:10:00,32.93,33.08,32.91,33.02,146814.0886811809,19.3516,19.4397,19.3398,19.4044,146814.0887
2008-12-16 15:15:00,33.03,33.15,33.01,33.03,238002.9636384361,19.4103,19.4808,19.3986,19.4103,238002.9636
2008-12-16 15:20:00,33.04,33.29,33.04,33.22,206086.8574033968,19.4162,19.5631,19.4162,19.522,206086.8574
2008-12-16 15:25:00,33.22,33.28,33.16,33.23,133591.7018123789,19.522,19.5572,19.4867,19.5279,133591.7018
2008-12-16 15:30:00,33.23,33.26,33.09,33.14,206884.7600592728,19.5279,19.5455,19.4456,19.475,206884.7601
2008-12-16 15:35:00,33.14,33.16,32.92,33.07,262623.959876895,19.475,19.4867,19.3457,19.4338,262623.9599
2008-12-16 15:40:00,33.07,33.08,32.94,33.07,181237.8889775448,19.4338,19.4397,19.3574,19.4338,181237.889
2008-12-16 15:45:00,33.07,33.07,32.0,32.77,572894.1069189559,19.4338,19.4338,18.805,19.2575,572894.1069
2008-12-16 15:50:00,32.79,33.05,32.78,33.04,436566.73885785934,19.2693,19.4221,19.2634,19.4162,436566.7389
2008-12-16 15:55:00,33.06,33.28,33.04,33.28,364299.5554542346,19.428,19.5572,19.4162,19.5572,364299.5555
2008-12-17 09:30:00,32.83,33.27,32.83,32.97,59386.754815912456,19.2928,19.5514,19.2928,19.3751,59386.7548
2008-12-17 09:35:00,32.99,33.08,32.86,33.0,63718.22637638208,19.3868,19.4397,19.3104,19.3927,63718.2264
2008-12-17 09:40:00,33.04,33.07,32.87,32.92,92670.6941753106,19.4162,19.4338,19.3163,19.3457,92670.6942
2008-12-17 09:45:00,32.92,32.98,32.78,32.91,65997.94825031346,19.3457,19.3809,19.2634,19.3398,65997.9483
2008-12-17 09:50:00,32.91,32.98,32.76,32.76,111364.41354154794,19.3398,19.3809,19.2517,19.2517,111364.4135
2008-12-17 09:55:00,32.76,32.78,32.58,32.76,103727.3452638778,19.2517,19.2634,19.1459,19.2517,103727.3453
2008-12-17 10:00:00,32.76,32.82,32.57,32.58,72837.1138721076,19.2517,19.2869,19.14,19.1459,72837.1139
2008-12-17 10:05:00,32.57,32.58,32.5,32.54,77738.51590106008,19.14,19.1459,19.0989,19.1224,77738.5159
2008-12-17 10:10:00,32.56,32.56,32.46,32.49,63718.22637638208,19.1341,19.1341,19.0754,19.093,63718.2264
2008-12-17 10:15:00,32.48,32.6,32.48,32.56,58018.92169155363,19.0871,19.1576,19.0871,19.1341,58018.9217
2008-12-17 10:20:00,32.56,32.59,32.5,32.51,63376.26809529238,19.1341,19.1518,19.0989,19.1047,63376.2681
2008-12-17 10:25:00,32.51,32.57,32.46,32.51,41946.8824803374,19.1047,19.14,19.0754,19.1047,41946.8825
2008-12-17 10:30:00,32.52,32.63,32.45,32.6,61894.44887723698,19.1106,19.1753,19.0695,19.1576,61894.4489
2008-12-17 10:35:00,32.62,32.63,32.53,32.58,49014.02028952468,19.1694,19.1753,19.1165,19.1459,49014.0203
2008-12-17 10:40:00,32.58,32.64,32.5,32.6,64402.1429385615,19.1459,19.1811,19.0989,19.1576,64402.1429
2008-12-17 10:45:00,32.6,32.62,32.49,32.52,65086.059500740914,19.1576,19.1694,19.093,19.1106,65086.0595
2008-12-17 10:50:00,32.52,32.64,32.52,32.54,53117.51966260116,19.1106,19.1811,19.1106,19.1224,53117.5197
2008-12-17 10:55:00,32.54,32.63,32.48,32.55,73293.05824689388,19.1224,19.1753,19.0871,19.1282,73293.0582
2008-12-17 11:00:00,32.55,32.61,32.49,32.53,55283.25544283597,19.1282,19.1635,19.093,19.1165,55283.2554
2008-12-17 11:05:00,32.52,32.6,32.51,32.59,29978.34264219765,19.1106,19.1576,19.1047,19.1518,29978.3426
2008-12-17 11:10:00,32.57,32.6,32.51,32.6,50153.88122649037,19.14,19.1576,19.1047,19.1576,50153.8812
2008-12-17 11:15:00,32.59,32.65,32.52,32.57,107944.83073065088,19.1518,19.187,19.1106,19.14,107944.8307
2008-12-17 11:20:00,32.57,32.61,32.56,32.59,34993.73076484669,19.14,19.1635,19.1341,19.1518,34993.7308
2008-12-17 11:25:00,32.58,32.62,32.52,32.56,48330.10372734527,19.1459,19.1694,19.1106,19.1341,48330.1037
2008-12-17 11:30:00,32.55,32.64,32.52,32.55,37387.43873247464,19.1282,19.1811,19.1106,19.1282,37387.4387
2008-12-17 11:35:00,32.54,32.69,32.52,32.67,41034.99373076485,19.1224,19.2105,19.1106,19.1988,41034.9937
2008-12-17 11:40:00,32.66,32.79,32.65,32.74,42060.86857403397,19.1929,19.2693,19.187,19.2399,42060.8686
2008-12-17 11:45:00,32.75,32.8,32.72,32.72,52205.63091302861,19.2458,19.2752,19.2281,19.2281,52205.6309
2008-12-17 11:50:00,32.72,32.74,32.67,32.67,55397.24153653254,19.2281,19.2399,19.1988,19.1988,55397.2415
2008-12-17 11:55:00,32.68,32.73,32.64,32.68,83095.86230479882,19.2046,19.234,19.1811,19.2046,83095.8623
2008-12-17 12:00:00,32.68,32.71,32.62,32.64,50381.85341388351,19.2046,19.2223,19.1694,19.1811,50381.8534
2008-12-17 12:05:00,32.64,32.9,32.64,32.87,60526.61575287815,19.1811,19.3339,19.1811,19.3163,60526.6158
2008-12-17 12:10:00,32.87,32.99,32.87,32.93,85033.6258976405,19.3163,19.3868,19.3163,19.3516,85033.6259
2008-12-17 12:15:00,32.9,32.98,32.89,32.98,40351.07716858544,19.3339,19.3809,19.3281,19.3809,40351.0772
2008-12-17 12:20:00,32.98,33.05,32.92,32.93,50267.86732018694,19.3809,19.4221,19.3457,19.3516,50267.8673
2008-12-17 12:25:00,32.94,33.06,32.93,32.98,68163.68403054828,19.3574,19.428,19.3516,19.3809,68163.684
2008-12-17 12:30:00,32.97,33.07,32.96,33.06,40123.10498119229,19.3751,19.4338,19.3692,19.428,40123.105
2008-12-17 12:35:00,33.06,33.11,33.05,33.07,65655.98996922375,19.428,19.4573,19.4221,19.4338,65655.99
2008-12-17 12:40:00,33.07,33.11,33.07,33.09,38413.31357574376,19.4338,19.4573,19.4338,19.4456,38413.3136
2008-12-17 12:45:00,33.09,33.13,33.07,33.13,24507.01014476234,19.4456,19.4691,19.4338,19.4691,24507.0101
2008-12-17 12:50:00,33.13,33.22,33.11,33.21,43542.68779208937,19.4691,19.522,19.4573,19.5161,43542.6878
2008-12-17 12:55:00,33.21,33.25,33.2,33.22,49469.96466431095,19.5161,19.5396,19.5102,19.522,49469.9647
2008-12-17 13:00:00,33.21,33.28,33.21,33.26,67593.75356206542,19.5161,19.5572,19.5161,19.5455,67593.7536
2008-12-17 13:05:00,33.27,33.28,33.18,33.22,33283.93935939815,19.5514,19.5572,19.4985,19.522,33283.9394
2008-12-17 13:10:00,33.21,33.27,33.14,33.18,57335.00512937421,19.5161,19.5514,19.475,19.4985,57335.0051
2008-12-17 13:15:00,33.18,33.28,33.14,33.17,39211.21623161974,19.4985,19.5572,19.475,19.4926,39211.2162
2008-12-17 13:20:00,33.19,33.28,33.16,33.27,26216.80155021088,19.5043,19.5572,19.4867,19.5514,26216.8016
2008-12-17 13:25:00,33.26,33.28,33.17,33.17,22227.28827083096,19.5455,19.5572,19.4926,19.4926,22227.2883
2008-12-17 13:30:00,33.17,33.21,33.14,33.16,73179.07215319731,19.4926,19.5161,19.475,19.4867,73179.0722
2008-12-17 13:35:00,33.16,33.25,33.14,33.21,41718.91029294426,19.4867,19.5396,19.475,19.5161,41718.9103
2008-12-17 13:40:00,33.21,33.21,33.1,33.1,59956.6852843953,19.5161,19.5161,19.4515,19.4515,59956.6853
2008-12-17 13:45:00,33.1,33.16,33.07,33.08,64288.15684486493,19.4515,19.4867,19.4338,19.4397,64288.1568
2008-12-17 13:50:00,33.1,33.14,33.05,33.11,47988.14544625556,19.4515,19.475,19.4221,19.4573,47988.1454
2008-12-17 13:55:00,33.1,33.16,32.98,32.98,169497.32132679812,19.4515,19.4867,19.3809,19.3809,169497.3213
2008-12-17 14:00:00,33.0,33.0,32.87,32.89,77510.54371366694,19.3927,19.3927,19.3163,19.3281,77510.5437
2008-12-17 14:05:00,32.9,32.9,32.81,32.89,79106.3490254189,19.3339,19.3339,19.281,19.3281,79106.349
2008-12-17 14:10:00,32.89,32.9,32.81,32.86,60982.56012766442,19.3281,19.3339,19.281,19.3104,60982.5601
2008-12-17 14:15:00,32.87,32.9,32.81,32.83,43998.63216687564,19.3163,19.3339,19.281,19.2928,43998.6322
2008-12-17 14:20:00,32.84,32.85,32.71,32.76,46506.32622820016,19.2987,19.3045,19.2223,19.2517,46506.3262
2008-12-17 14:25:00,32.75,32.78,32.56,32.57,100649.72073407043,19.2458,19.2634,19.1341,19.14,100649.7207
2008-12-17 14:30:00,32.59,32.62,32.47,32.53,166875.64117177704,19.1518,19.1694,19.0812,19.1165,166875.6412
2008-12-17 14:35:00,32.53,32.61,32.46,32.59,123332.95337968768,19.1165,19.1635,19.0754,19.1518,123332.9534
2008-12-17 14:40:00,32.57,32.67,32.53,32.62,82297.95964892283,19.14,19.1988,19.1165,19.1694,82297.9596
2008-12-17 14:45:00,32.63,32.74,32.49,32.72,114783.996352445,19.1753,19.2399,19.093,19.2281,114783.9964
2008-12-17 14:50:00,32.72,32.74,32.57,32.64,102131.53995212584,19.2281,19.2399,19.14,19.1811,102131.54
2008-12-17 14:55:00,32.63,32.64,32.51,32.53,102473.49823321556,19.1753,19.1811,19.1047,19.1165,102473.4982
2008-12-17 15:00:00,32.54,32.69,32.54,32.67,122079.10634902542,19.1224,19.2105,19.1224,19.1988,122079.1063
2008-12-17 15:05:00,32.65,32.68,32.61,32.64,157642.76758235495,19.187,19.2046,19.1635,19.1811,157642.7676
2008-12-17 15:10:00,32.64,32.71,32.53,32.54,129830.16072039212,19.1811,19.2223,19.1165,19.1224,129830.1607
2008-12-17 15:15:00,32.57,32.72,32.56,32.63,135643.45149891713,19.14,19.2281,19.1341,19.1753,135643.4515
2008-12-17 15:20:00,32.63,32.71,32.58,32.64,92214.74980052434,19.1753,19.2223,19.1459,19.1811,92214.7498
2008-12-17 15:25:00,32.64,32.67,32.48,32.59,74090.96090276986,19.1811,19.1988,19.0871,19.1518,74090.9609
2008-12-17 15:30:00,32.59,32.6,32.46,32.52,104525.2479197538,19.1518,19.1576,19.0754,19.1106,104525.2479
2008-12-17 15:35:00,32.51,32.62,32.47,32.51,93240.62464379346,19.1047,19.1694,19.0812,19.1047,93240.6246
2008-12-17 15:40:00,32.52,32.7,32.51,32.64,140088.90915308334,19.1106,19.2164,19.1047,19.1811,140088.9092
2008-12-17 15:45:00,32.64,32.72,32.59,32.68,148409.89399293286,19.1811,19.2281,19.1518,19.2046,148409.894
2008-12-17 15:50:00,32.68,32.8,32.64,32.68,356434.5149891713,19.2046,19.2752,19.1811,19.2046,356434.515
2008-12-17 15:55:00,32.68,32.72,32.56,32.56,311296.02188533,19.2046,19.2281,19.1341,19.1341,311296.0219
2008-12-18 09:30:00,32.66,33.21,32.52,32.78,64858.08731334777,19.1929,19.5161,19.1106,19.2634,64858.0873
2008-12-18 09:35:00,32.77,32.9,32.77,32.88,76598.65496409438,19.2575,19.3339,19.2575,19.3222,76598.655
2008-12-18 09:40:00,32.88,32.88,32.56,32.64,64402.1429385615,19.3222,19.3222,19.1341,19.1811,64402.1429
2008-12-18 09:45:00,32.63,32.64,32.51,32.63,59272.76872221589,19.1753,19.1811,19.1047,19.1753,59272.7687
2008-12-18 09:50:00,32.61,32.61,32.47,32.47,46050.381853413885,19.1635,19.1635,19.0812,19.0812,46050.3819
2008-12-18 09:55:00,32.47,32.51,32.4,32.46,109882.59432349254,19.0812,19.1047,19.0401,19.0754,109882.5943
2008-12-18 10:00:00,32.46,32.64,32.43,32.56,113644.13541547932,19.0754,19.1811,19.0577,19.1341,113644.1354
2008-12-18 10:05:00,32.57,32.59,32.49,32.55,83437.82058588852,19.14,19.1518,19.093,19.1282,83437.8206
2008-12-18 10:10:00,32.56,32.6,32.46,32.49,64402.1429385615,19.1341,19.1576,19.0754,19.093,64402.1429
2008-12-18 10:15:00,32.5,32.56,32.47,32.5,62350.393252023256,19.0989,19.1341,19.0812,19.0989,62350.3933
2008-12-18 10:20:00,32.48,32.5,32.46,32.47,81044.11261826058,19.0871,19.0989,19.0754,19.0812,81044.1126
2008-12-18 10:25:00,32.47,32.5,32.45,32.47,140202.8952467799,19.0812,19.0989,19.0695,19.0812,140202.8952
2008-12-18 10:30:00,32.46,32.62,32.46,32.58,70785.36418556936,19.0754,19.1694,19.0754,19.1459,70785.3642
2008-12-18 10:35:00,32.6,32.67,32.58,32.67,51179.75606975949,19.1576,19.1988,19.1459,19.1988,51179.7561
2008-12-18 10:40:00,32.67,32.69,32.63,32.68,55169.26934913941,19.1988,19.2105,19.1753,19.2046,55169.2693
2008-12-18 10:45:00,32.68,32.72,32.64,32.67,56993.04684828451,19.2046,19.2281,19.1811,19.1988,56993.0468
2008-12-18 10:50:00,32.66,32.67,32.5,32.57,84805.65371024735,19.1929,19.1988,19.0989,19.14,84805.6537
2008-12-18 10:55:00,32.58,32.61,32.49,32.57,43656.67388578594,19.1459,19.1635,19.093,19.14,43656.6739
2008-12-18 11:00:00,32.57,32.63,32.54,32.58,56765.07466089137,19.14,19.1753,19.1224,19.1459,56765.0747
2008-12-18 11:05:00,32.58,32.6,32.54,32.57,58132.9077852502,19.1459,19.1576,19.1224,19.14,58132.9078
2008-12-18 11:10:00,32.57,32.57,32.49,32.56,42402.82685512368,19.14,19.14,19.093,19.1341,42402.8269
2008-12-18 11:15:00,32.56,32.6,32.55,32.57,50837.79778866978,19.1341,19.1576,19.1282,19.14,50837.7978
2008-12-18 11:20:00,32.57,32.58,32.49,32.57,46164.367947110455,19.14,19.1459,19.093,19.14,46164.3679
2008-12-18 11:25:00,32.56,32.64,32.55,32.6,43314.71560469623,19.1341,19.1811,19.1282,19.1576,43314.7156
2008-12-18 11:30:00,32.61,32.64,32.59,32.63,31346.17576655648,19.1635,19.1811,19.1518,19.1753,31346.1758
2008-12-18 11:35:00,32.62,32.64,32.52,32.63,46278.35404080703,19.1694,19.1811,19.1106,19.1753,46278.354
2008-12-18 11:40:00,32.64,32.66,32.57,32.57,43884.64607317907,19.1811,19.1929,19.14,19.14,43884.6461
2008-12-18 11:45:00,32.59,32.66,32.58,32.64,70899.35027926593,19.1518,19.1929,19.1459,19.1811,70899.3503
2008-12-18 11:50:00,32.64,32.65,32.58,32.58,66339.90653140318,19.1811,19.187,19.1459,19.1459,66339.9065
2008-12-18 11:55:00,32.58,32.6,32.52,32.58,52547.58919411832,19.1459,19.1576,19.1106,19.1459,52547.5892
2008-12-18 12:00:00,32.58,32.64,32.58,32.64,45024.50701014476,19.1459,19.1811,19.1459,19.1811,45024.507
2008-12-18 12:05:00,32.64,32.64,32.6,32.62,33511.91154679129,19.1811,19.1811,19.1576,19.1694,33511.9115
2008-12-18 12:10:00,32.63,32.67,32.6,32.67,67593.75356206542,19.1753,19.1988,19.1576,19.1988,67593.7536
2008-12-18 12:15:00,32.66,32.68,32.66,32.67,38299.32748204719,19.1929,19.2046,19.1929,19.1988,38299.3275
2008-12-18 12:20:00,32.68,32.69,32.61,32.65,62692.35153311296,19.2046,19.2105,19.1635,19.187,62692.3515
2008-12-18 12:25:00,32.64,32.69,32.62,32.64,56765.07466089137,19.1811,19.2105,19.1694,19.1811,56765.0747
2008-12-18 12:30:00,32.64,32.72,32.64,32.71,38071.35529465405,19.1811,19.2281,19.1811,19.2223,38071.3553
2008-12-18 12:35:00,32.71,32.72,32.67,32.67,35107.71685854326,19.2223,19.2281,19.1988,19.1988,35107.7169
2008-12-18 12:40:00,32.67,32.69,32.61,32.64,61210.53231505757,19.1988,19.2105,19.1635,19.1811,61210.5323
2008-12-18 12:45:00,32.64,32.65,32.59,32.61,73521.03043428702,19.1811,19.187,19.1518,19.1635,73521.0304
2008-12-18 12:50:00,32.6,32.64,32.57,32.61,57790.94950416049,19.1576,19.1811,19.14,19.1635,57790.9495
2008-12-18 12:55:00,32.62,32.64,32.57,32.63,70215.43371708652,19.1694,19.1811,19.14,19.1753,70215.4337
2008-12-18 13:00:00,32.63,32.68,32.61,32.63,89251.11136441355,19.1753,19.2046,19.1635,19.1753,89251.1114
2008-12-18 13:05:00,32.64,32.64,32.58,32.61,61210.53231505757,19.1811,19.1811,19.1459,19.1635,61210.5323
2008-12-18 13:10:00,32.61,32.63,32.49,32.5,82525.93183631597,19.1635,19.1753,19.093,19.0989,82525.9318
2008-12-18 13:15:00,32.5,32.55,32.5,32.55,31232.18967285992,19.0989,19.1282,19.0989,19.1282,31232.1897
2008-12-18 13:20:00,32.54,32.55,32.48,32.51,75458.7940271287,19.1224,19.1282,19.0871,19.1047,75458.794
2008-12-18 13:25:00,32.51,32.53,32.5,32.51,75116.83574603898,19.1047,19.1165,19.0989,19.1047,75116.8357
2008-12-18 13:30:00,32.5,32.51,32.36,32.37,104297.27573236063,19.0989,19.1047,19.0166,19.0225,104297.2757
2008-12-18 13:35:00,32.38,32.4,32.34,32.35,81728.02918043999,19.0283,19.0401,19.0048,19.0107,81728.0292
2008-12-18 13:40:00,32.35,32.38,32.31,32.34,68847.60059272769,19.0107,19.0283,18.9872,19.0048,68847.6006
2008-12-18 13:45:00,32.34,32.34,32.15,32.18,153653.25430297505,19.0048,19.0048,18.8932,18.9108,153653.2543
2008-12-18 13:50:00,32.18,32.26,32.14,32.26,99965.80417189102,18.9108,18.9578,18.8873,18.9578,99965.8042
2008-12-18 13:55:00,32.26,32.29,32.16,32.18,103385.3869827881,18.9578,18.9755,18.8991,18.9108,103385.387
2008-12-18 14:00:00,32.19,32.21,32.1,32.17,106349.02541889888,18.9167,18.9284,18.8638,18.9049,106349.0254
2008-12-18 14:05:00,32.18,32.26,32.15,32.26,70215.43371708652,18.9108,18.9578,18.8932,18.9578,70215.4337
2008-12-18 14:10:00,32.25,32.3,32.17,32.17,96090.27698620768,18.9519,18.9813,18.9049,18.9049,96090.277
2008-12-18 14:15:00,32.17,32.23,32.12,32.12,78878.37683802577,18.9049,18.9402,18.8756,18.8756,78878.3768
2008-12-18 14:20:00,32.12,32.15,31.76,31.78,147725.97743075344,18.8756,18.8932,18.664,18.6758,147725.9774
2008-12-18 14:25:00,31.78,31.92,31.76,31.92,100193.77635928417,18.6758,18.758,18.664,18.758,100193.7764
2008-12-18 14:30:00,31.92,31.97,31.9,31.93,54599.33888065656,18.758,18.7874,18.7463,18.7639,54599.3389
2008-12-18 14:35:00,31.94,32.13,31.93,32.13,95976.29089251113,18.7698,18.8814,18.7639,18.8814,95976.2909
2008-12-18 14:40:00,32.13,32.19,32.06,32.08,99395.8737034082,18.8814,18.9167,18.8403,18.852,99395.8737
2008-12-18 14:45:00,32.09,32.24,32.04,32.23,73976.97480907329,18.8579,18.9461,18.8285,18.9402,73976.9748
2008-12-18 14:50:00,32.22,32.35,32.21,32.35,66111.93434401003,18.9343,19.0107,18.9284,19.0107,66111.9343
2008-12-18 14:55:00,32.35,32.35,32.17,32.2,128120.36931494356,19.0107,19.0107,18.9049,18.9226,128120.3693
2008-12-18 15:00:00,32.19,32.19,32.05,32.08,84577.68152285421,18.9167,18.9167,18.8344,18.852,84577.6815
2008-12-18 15:05:00,32.08,32.09,31.99,32.01,61552.49059614727,18.852,18.8579,18.7992,18.8109,61552.4906
2008-12-18 15:10:00,32.0,32.03,31.81,31.88,104183.28963866408,18.805,18.8227,18.6934,18.7345,104183.2896
2008-12-18 15:15:00,31.88,31.95,31.84,31.87,108970.70557392,18.7345,18.7757,18.711,18.7286,108970.7056
2008-12-18 15:20:00,31.88,31.88,31.58,31.64,108286.78901174056,18.7345,18.7345,18.5582,18.5935,108286.789
2008-12-18 15:25:00,31.64,31.7,31.58,31.66,132223.86868802007,18.5935,18.6287,18.5582,18.6052,132223.8687
2008-12-18 15:30:00,31.66,31.84,31.64,31.81,110338.53869827882,18.6052,18.711,18.5935,18.6934,110338.5387
2008-12-18 15:35:00,31.81,32.0,31.81,31.96,125612.67525361906,18.6934,18.805,18.6934,18.7815,125612.6753
2008-12-18 15:40:00,31.95,32.02,31.81,31.84,121737.14806793572,18.7757,18.8168,18.6934,18.711,121737.1481
2008-12-18 15:45:00,31.85,31.97,31.82,31.9,108742.73338652684,18.7169,18.7874,18.6993,18.7463,108742.7334
2008-12-18 15:50:00,31.91,32.09,31.91,31.95,161860.25304912802,18.7521,18.8579,18.7521,18.7757,161860.253
2008-12-18 15:55:00,31.94,32.14,31.91,32.14,255556.8220677077,18.7698,18.8873,18.7521,18.8873,255556.8221
2008-12-19 09:30:00,32.81,32.81,32.07,32.37,1237547.0192636498,19.281,19.281,18.8462,19.0225,1237547.0193
2008-12-19 09:35:00,32.37,32.43,32.33,32.37,133477.71571868233,19.0225,19.0577,18.999,19.0225,133477.7157
2008-12-19 09:40:00,32.36,32.47,32.3,32.45,287586.91439644364,19.0166,19.0812,18.9813,19.0695,287586.9144
2008-12-19 09:45:00,32.44,32.48,32.39,32.47,136555.3402484897,19.0636,19.0871,19.0342,19.0812,136555.3402
2008-12-19 09:50:00,32.47,32.55,32.44,32.47,71241.30856035564,19.0812,19.1282,19.0636,19.0812,71241.3086
2008-12-19 09:55:00,32.46,32.63,32.44,32.57,63148.29590789924,19.0754,19.1753,19.0636,19.14,63148.2959
2008-12-19 10:00:00,32.58,32.66,32.55,32.66,42060.86857403397,19.1459,19.1929,19.1282,19.1929,42060.8686
2008-12-19 10:05:00,32.66,32.68,32.64,32.68,37159.4665450815,19.1929,19.2046,19.1811,19.2046,37159.4665
2008-12-19 10:10:00,32.68,32.68,32.64,32.67,74888.86355864584,19.2046,19.2046,19.1811,19.1988,74888.8636
2008-12-19 10:15:00,32.67,32.82,32.65,32.82,57904.93559785706,19.1988,19.2869,19.187,19.2869,57904.9356
2008-12-19 10:20:00,32.83,32.9,32.82,32.86,59158.78262851932,19.2928,19.3339,19.2869,19.3104,59158.7826
2008-12-19 10:25:00,32.87,33.0,32.84,32.95,115011.96853983814,19.3163,19.3927,19.2987,19.3633,115011.9685
2008-12-19 10:30:00,32.95,33.03,32.94,32.96,82525.93183631597,19.3633,19.4103,19.3574,19.3692,82525.9318
2008-12-19 10:35:00,32.97,32.99,32.94,32.96,75002.84965234241,19.3751,19.3868,19.3574,19.3692,75002.8497
2008-12-19 10:40:00,32.94,32.96,32.87,32.92,79904.25168129489,19.3574,19.3692,19.3163,19.3457,79904.2517
2008-12-19 10:45:00,32.92,32.93,32.86,32.88,42402.82685512368,19.3457,19.3516,19.3104,19.3222,42402.8269
2008-12-19 10:50:00,32.88,33.01,32.86,32.98,38641.2857631369,19.3222,19.3986,19.3104,19.3809,38641.2858
2008-12-19 10:55:00,32.99,32.99,32.93,32.98,52889.547475208026,19.3868,19.3868,19.3516,19.3809,52889.5475
2008-12-19 11:00:00,32.99,33.0,32.93,32.96,35677.647327026105,19.3868,19.3927,19.3516,19.3692,35677.6473
2008-12-19 11:05:00,32.96,32.98,32.92,32.95,34993.73076484669,19.3692,19.3809,19.3457,19.3633,34993.7308
2008-12-19 11:10:00,32.96,33.02,32.95,32.99,107716.85854325772,19.3692,19.4044,19.3633,19.3868,107716.8585
2008-12-19 11:15:00,32.98,33.01,32.93,32.99,38527.29966944033,19.3809,19.3986,19.3516,19.3868,38527.2997
2008-12-19 11:20:00,33.0,33.1,33.0,33.07,52661.575287814885,19.3927,19.4515,19.3927,19.4338,52661.5753
2008-12-19 11:25:00,33.07,33.07,32.97,33.01,88225.23652114443,19.4338,19.4338,19.3751,19.3986,88225.2365
2008-12-19 11:30:00,33.01,33.06,33.0,33.02,44796.53482275162,19.3986,19.428,19.3927,19.4044,44796.5348
2008-12-19 11:35:00,33.02,33.04,32.85,32.87,85945.51464721304,19.4044,19.4162,19.3045,19.3163,85945.5146
2008-12-19 11:40:00,32.87,32.91,32.83,32.87,90960.90276986208,19.3163,19.3398,19.2928,19.3163,90960.9028
2008-12-19 11:45:00,32.86,32.89,32.85,32.87,64858.08731334777,19.3104,19.3281,19.3045,19.3163,64858.0873
2008-12-19 11:50:00,32.86,32.89,32.78,32.81,77966.4880884532,19.3104,19.3281,19.2634,19.281,77966.4881
2008-12-19 11:55:00,32.8,32.92,32.78,32.85,67137.80918727916,19.2752,19.3457,19.2634,19.3045,67137.8092
2008-12-19 12:00:00,32.85,32.88,32.7,32.74,42858.77122990995,19.3045,19.3222,19.2164,19.2399,42858.7712
2008-12-19 12:05:00,32.74,32.75,32.64,32.68,39667.16060640602,19.2399,19.2458,19.1811,19.2046,39667.1606
2008-12-19 12:10:00,32.71,32.79,32.68,32.78,50495.83950758007,19.2223,19.2693,19.2046,19.2634,50495.8395
2008-12-19 12:15:00,32.78,32.79,32.69,32.75,46962.27060298644,19.2634,19.2693,19.2105,19.2458,46962.2706
2008-12-19 12:20:00,32.75,32.8,32.63,32.8,127550.43884646072,19.2458,19.2752,19.1753,19.2752,127550.4388
2008-12-19 12:25:00,32.81,32.81,32.68,32.76,67137.80918727916,19.281,19.281,19.2046,19.2517,67137.8092
2008-12-19 12:30:00,32.76,32.79,32.74,32.76,108742.73338652684,19.2517,19.2693,19.2399,19.2517,108742.7334
2008-12-19 12:35:00,32.75,32.87,32.75,32.85,30662.259204377067,19.2458,19.3163,19.2458,19.3045,30662.2592
2008-12-19 12:40:00,32.86,32.91,32.79,32.82,33511.91154679129,19.3104,19.3398,19.2693,19.2869,33511.9115
2008-12-19 12:45:00,32.81,32.92,32.81,32.91,29294.42608001824,19.281,19.3457,19.281,19.3398,29294.4261
2008-12-19 12:50:00,32.91,32.91,32.84,32.87,38983.2440442266,19.3398,19.3398,19.2987,19.3163,38983.244
2008-12-19 12:55:00,32.87,32.9,32.86,32.88,18579.73327254075,19.3163,19.3339,19.3104,19.3222,18579.7333
2008-12-19 13:00:00,32.87,32.94,32.87,32.93,67821.72574945856,19.3163,19.3574,19.3163,19.3516,67821.7257
2008-12-19 13:05:00,32.93,32.94,32.88,32.93,37501.424826171205,19.3516,19.3574,19.3222,19.3516,37501.4248
2008-12-19 13:10:00,32.94,32.96,32.88,32.93,31802.120141342755,19.3574,19.3692,19.3222,19.3516,31802.1201
2008-12-19 13:15:00,32.95,33.03,32.94,32.97,45252.4791975379,19.3633,19.4103,19.3574,19.3751,45252.4792
2008-12-19 13:20:00,32.97,33.01,32.97,32.99,21885.32998974125,19.3751,19.3986,19.3751,19.3868,21885.33
2008-12-19 13:25:00,32.99,33.04,32.96,32.97,46506.32622820016,19.3868,19.4162,19.3692,19.3751,46506.3262
2008-12-19 13:30:00,32.96,33.0,32.88,32.89,43428.7016983928,19.3692,19.3927,19.3222,19.3281,43428.7017
2008-12-19 13:35:00,32.89,32.96,32.87,32.96,29636.384361107943,19.3281,19.3692,19.3163,19.3692,29636.3844
2008-12-19 13:40:00,32.96,33.0,32.91,32.94,28154.565143052547,19.3692,19.3927,19.3398,19.3574,28154.5651
2008-12-19 13:45:00,32.94,32.95,32.93,32.95,30320.30092328736,19.3574,19.3633,19.3516,19.3633,30320.3009
2008-12-19 13:50:00,32.94,32.95,32.84,32.91,37957.36920095748,19.3574,19.3633,19.2987,19.3398,37957.3692
2008-12-19 13:55:00,32.9,32.97,32.89,32.96,28268.55123674912,19.3339,19.3751,19.3281,19.3692,28268.5512
2008-12-19 14:00:00,32.95,33.07,32.95,33.06,40237.091074888864,19.3633,19.4338,19.3633,19.428,40237.0911
2008-12-19 14:05:00,33.05,33.07,32.92,32.93,45594.43747862761,19.4221,19.4338,19.3457,19.3516,45594.4375
2008-12-19 14:10:00,32.93,32.93,32.85,32.85,46050.381853413885,19.3516,19.3516,19.3045,19.3045,46050.3819
2008-12-19 14:15:00,32.85,32.85,32.75,32.75,145902.19993160834,19.3045,19.3045,19.2458,19.2458,145902.1999
2008-12-19 14:20:00,32.75,32.85,32.66,32.78,74774.87746494928,19.2458,19.3045,19.1929,19.2634,74774.8775
2008-12-19 14:25:00,32.78,32.86,32.77,32.82,35221.70295223983,19.2634,19.3104,19.2575,19.2869,35221.703
2008-12-19 14:30:00,32.83,32.88,32.77,32.85,27470.64858087313,19.2928,19.3222,19.2575,19.3045,27470.6486
2008-12-19 14:35:00,32.84,32.9,32.8,32.86,36247.57779550895,19.2987,19.3339,19.2752,19.3104,36247.5778
2008-12-19 14:40:00,32.86,32.96,32.85,32.93,28154.565143052547,19.3104,19.3692,19.3045,19.3516,28154.5651
2008-12-19 14:45:00,32.94,33.02,32.94,32.99,49697.93685170409,19.3574,19.4044,19.3574,19.3868,49697.9369
2008-12-19 14:50:00,32.98,32.98,32.77,32.77,53573.46403738744,19.3809,19.3809,19.2575,19.2575,53573.464
2008-12-19 14:55:00,32.78,32.83,32.74,32.78,61552.49059614727,19.2634,19.2928,19.2399,19.2634,61552.4906
2008-12-19 15:00:00,32.78,32.83,32.71,32.75,43428.7016983928,19.2634,19.2928,19.2223,19.2458,43428.7017
2008-12-19 15:05:00,32.76,32.82,32.73,32.77,53915.42231847715,19.2517,19.2869,19.234,19.2575,53915.4223
2008-12-19 15:10:00,32.77,32.78,32.68,32.72,46848.28450928986,19.2575,19.2634,19.2046,19.2281,46848.2845
2008-12-19 15:15:00,32.72,32.73,32.66,32.73,50495.83950758007,19.2281,19.234,19.1929,19.234,50495.8395
2008-12-19 15:20:00,32.73,32.79,32.68,32.78,55853.18591131882,19.234,19.2693,19.2046,19.2634,55853.1859
2008-12-19 15:25:00,32.77,32.91,32.73,32.91,92556.70808161404,19.2575,19.3398,19.234,19.3398,92556.7081
2008-12-19 15:30:00,32.9,32.94,32.83,32.83,103841.33135757438,19.3339,19.3574,19.2928,19.2928,103841.3314
2008-12-19 15:35:00,32.84,32.93,32.81,32.87,110794.48307306509,19.2987,19.3516,19.281,19.3163,110794.4831
2008-12-19 15:40:00,32.87,32.94,32.85,32.9,123446.93947338423,19.3163,19.3574,19.3045,19.3339,123446.9395
2008-12-19 15:45:00,32.9,32.92,32.85,32.88,87199.3616778753,19.3339,19.3457,19.3045,19.3222,87199.3617
2008-12-19 15:50:00,32.87,32.87,32.68,32.78,622250.0854895703,19.3163,19.3163,19.2046,19.2634,622250.0855
2008-12-19 15:55:00,32.79,33.0,32.56,33.0,1538812.2649036818,19.2693,19.3927,19.1341,19.3927,1538812.2649
2008-12-22 09:30:00,32.91,33.25,32.33,33.02,170637.18226376385,19.3398,19.5396,18.999,19.4044,170637.1823
2008-12-22 09:35:00,33.03,33.03,32.81,32.82,146700.10258748432,19.4103,19.4103,19.281,19.2869,146700.1026
2008-12-22 09:40:00,32.81,32.85,32.76,32.83,80588.1682434743,19.281,19.3045,19.2517,19.2928,80588.1682
2008-12-22 09:45:00,32.84,33.0,32.8,33.0,90049.01402028953,19.2987,19.3927,19.2752,19.3927,90049.014
2008-12-22 09:50:00,33.0,33.13,32.95,33.11,99167.90151601504,19.3927,19.4691,19.3633,19.4573,99167.9015
2008-12-22 09:55:00,33.11,33.13,33.03,33.05,98597.9710475322,19.4573,19.4691,19.4103,19.4221,98597.971
2008-12-22 10:00:00,33.04,33.06,32.93,32.96,68505.64231163797,19.4162,19.428,19.3516,19.3692,68505.6423
2008-12-22 10:05:00,32.96,33.09,32.96,33.07,52889.547475208026,19.3692,19.4456,19.3692,19.4338,52889.5475
2008-12-22 10:10:00,33.08,33.14,33.08,33.14,58588.85216003648,19.4397,19.475,19.4397,19.475,58588.8522
2008-12-22 10:15:00,33.14,33.16,33.04,33.07,92100.76370682775,19.475,19.4867,19.4162,19.4338,92100.7637
2008-12-22 10:20:00,33.07,33.21,33.05,33.18,48444.08982104183,19.4338,19.5161,19.4221,19.4985,48444.0898
2008-12-22 10:25:00,33.17,33.18,33.13,33.16,27926.59295565941,19.4926,19.4985,19.4691,19.4867,27926.593
2008-12-22 10:30:00,33.16,33.23,33.14,33.23,49811.92294540066,19.4867,19.5279,19.475,19.5279,49811.9229
2008-12-22 10:35:00,33.22,33.23,33.14,33.17,44112.61826057221,19.522,19.5279,19.475,19.4926,44112.6183
2008-12-22 10:40:00,33.17,33.19,33.07,33.15,44796.53482275162,19.4926,19.5043,19.4338,19.4808,44796.5348
2008-12-22 10:45:00,33.15,33.2,33.15,33.19,27356.662487176563,19.4808,19.5102,19.4808,19.5043,27356.6625
2008-12-22 10:50:00,33.19,33.2,33.15,33.19,31460.16186025305,19.5043,19.5102,19.4808,19.5043,31460.1619
2008-12-22 10:55:00,33.19,33.19,33.12,33.14,39781.14670010259,19.5043,19.5043,19.4632,19.475,39781.1467
2008-12-22 11:00:00,33.15,33.19,33.08,33.14,35449.675139632964,19.4808,19.5043,19.4397,19.475,35449.6751
2008-12-22 11:05:00,33.14,33.18,33.14,33.17,29636.384361107943,19.475,19.4985,19.475,19.4926,29636.3844
2008-12-22 11:10:00,33.18,33.19,33.14,33.16,28838.481705231963,19.4985,19.5043,19.475,19.4867,28838.4817
2008-12-22 11:15:00,33.16,33.21,33.14,33.2,62350.393252023256,19.4867,19.5161,19.475,19.5102,62350.3933
2008-12-22 11:20:00,33.2,33.2,33.09,33.09,47076.256696683005,19.5102,19.5102,19.4456,19.4456,47076.2567
2008-12-22 11:25:00,33.1,33.19,33.09,33.16,32030.092328735893,19.4515,19.5043,19.4456,19.4867,32030.0923
2008-12-22 11:30:00,33.16,33.16,33.06,33.12,81842.01527413656,19.4867,19.4867,19.428,19.4632,81842.0153
2008-12-22 11:35:00,33.11,33.17,33.01,33.11,118659.52353812836,19.4573,19.4926,19.3986,19.4573,118659.5235
2008-12-22 11:40:00,33.1,33.12,33.1,33.11,83779.77886697823,19.4515,19.4632,19.4515,19.4573,83779.7789
2008-12-22 11:45:00,33.11,33.21,33.08,33.17,79220.33511911547,19.4573,19.5161,19.4397,19.4926,79220.3351
2008-12-22 11:50:00,33.17,33.21,33.15,33.19,35449.675139632964,19.4926,19.5161,19.4808,19.5043,35449.6751
2008-12-22 11:55:00,33.19,33.31,33.18,33.29,89137.12527071698,19.5043,19.5749,19.4985,19.5631,89137.1253
2008-12-22 12:00:00,33.29,33.29,33.21,33.22,58930.81044112618,19.5631,19.5631,19.5161,19.522,58930.8104
2008-12-22 12:05:00,33.22,33.27,33.14,33.14,61210.53231505757,19.522,19.5514,19.475,19.475,61210.5323
2008-12-22 12:10:00,33.15,33.29,33.15,33.29,44568.56263535849,19.4808,19.5631,19.4808,19.5631,44568.5626
2008-12-22 12:15:00,33.3,33.46,33.28,33.45,74318.933090163,19.569,19.663,19.5572,19.6571,74318.9331
2008-12-22 12:20:00,33.46,33.46,33.27,33.27,47532.20107146928,19.663,19.663,19.5514,19.5514,47532.2011
2008-12-22 12:25:00,33.27,33.3,33.24,33.27,43086.74341730309,19.5514,19.569,19.5337,19.5514,43086.7434
2008-12-22 12:30:00,33.28,33.32,33.22,33.29,35563.661233329534,19.5572,19.5807,19.522,19.5631,35563.6612
2008-12-22 12:35:00,33.29,33.37,33.26,33.26,33169.95326570159,19.5631,19.6101,19.5455,19.5455,33169.9533
2008-12-22 12:40:00,33.24,33.4,33.22,33.38,67935.71184315514,19.5337,19.6278,19.522,19.616,67935.7118
2008-12-22 12:45:00,33.37,33.41,33.32,33.32,46278.35404080703,19.6101,19.6336,19.5807,19.5807,46278.354
2008-12-22 12:50:00,33.33,33.36,33.29,33.35,35791.63342072268,19.5866,19.6042,19.5631,19.5984,35791.6334
2008-12-22 12:55:00,33.35,33.38,33.25,33.25,40351.07716858544,19.5984,19.616,19.5396,19.5396,40351.0772
2008-12-22 13:00:00,33.25,33.33,33.25,33.31,32714.00889091531,19.5396,19.5866,19.5396,19.5749,32714.0089
2008-12-22 13:05:00,33.31,33.31,33.16,33.2,63604.24028268551,19.5749,19.5749,19.4867,19.5102,63604.2403
2008-12-22 13:10:00,33.19,33.26,33.13,33.24,59842.69919069874,19.5043,19.5455,19.4691,19.5337,59842.6992
2008-12-22 13:15:00,33.23,33.31,33.23,33.28,35677.647327026105,19.5279,19.5749,19.5279,19.5572,35677.6473
2008-12-22 13:20:00,33.28,33.4,33.28,33.37,42402.82685512368,19.5572,19.6278,19.5572,19.6101,42402.8269
2008-12-22 13:25:00,33.38,33.43,33.34,33.39,39097.23013792317,19.616,19.6454,19.5925,19.6219,39097.2301
2008-12-22 13:30:00,33.38,33.39,33.28,33.34,36247.57779550895,19.616,19.6219,19.5572,19.5925,36247.5778
2008-12-22 13:35:00,33.33,33.34,33.23,33.28,36703.522170295226,19.5866,19.5925,19.5279,19.5572,36703.5222
2008-12-22 13:40:00,33.3,33.32,33.25,33.25,45936.395759717314,19.569,19.5807,19.5396,19.5396,45936.3958
2008-12-22 13:45:00,33.26,33.26,33.1,33.13,45822.40966602074,19.5455,19.5455,19.4515,19.4691,45822.4097
2008-12-22 13:50:00,33.14,33.22,33.14,33.17,30320.30092328736,19.475,19.522,19.475,19.4926,30320.3009
2008-12-22 13:55:00,33.17,33.23,33.07,33.2,71355.29465405221,19.4926,19.5279,19.4338,19.5102,71355.2947
2008-12-22 14:00:00,33.2,33.25,33.17,33.23,85147.61199133706,19.5102,19.5396,19.4926,19.5279,85147.612
2008-12-22 14:05:00,33.23,33.36,33.23,33.36,67137.80918727916,19.5279,19.6042,19.5279,19.6042,67137.8092
2008-12-22 14:10:00,33.37,33.38,33.21,33.26,35449.675139632964,19.6101,19.616,19.5161,19.5455,35449.6751
2008-12-22 14:15:00,33.27,33.29,33.08,33.14,92214.74980052434,19.5514,19.5631,19.4397,19.475,92214.7498
2008-12-22 14:20:00,33.13,33.16,32.97,33.0,78992.36293172232,19.4691,19.4867,19.3751,19.3927,78992.3629
2008-12-22 14:25:00,33.0,33.0,32.83,32.99,96774.19354838708,19.3927,19.3927,19.2928,19.3868,96774.1935
2008-12-22 14:30:00,32.99,33.02,32.96,33.0,57676.963410463926,19.3868,19.4044,19.3692,19.3927,57676.9634
2008-12-22 14:35:00,33.01,33.07,33.0,33.06,42174.854667730535,19.3986,19.4338,19.3927,19.428,42174.8547
2008-12-22 14:40:00,33.07,33.13,33.04,33.04,57676.963410463926,19.4338,19.4691,19.4162,19.4162,57676.9634
2008-12-22 14:45:00,33.03,33.14,33.0,33.13,46620.31232189673,19.4103,19.475,19.3927,19.4691,46620.3123
2008-12-22 14:50:00,33.11,33.14,33.01,33.01,49811.92294540066,19.4573,19.475,19.3986,19.3986,49811.9229
2008-12-22 14:55:00,33.01,33.06,32.86,32.86,71925.22512253505,19.3986,19.428,19.3104,19.3104,71925.2251
2008-12-22 15:00:00,32.85,32.93,32.74,32.85,90390.97230137924,19.3045,19.3516,19.2399,19.3045,90390.9723
2008-12-22 15:05:00,32.86,32.94,32.81,32.85,37273.45263877807,19.3104,19.3574,19.281,19.3045,37273.4526
2008-12-22 15:10:00,32.85,32.88,32.77,32.83,64972.07340704434,19.3045,19.3222,19.2575,19.2928,64972.0734
2008-12-22 15:15:00,32.82,32.89,32.8,32.84,61438.50450245071,19.2869,19.3281,19.2752,19.2987,61438.5045
2008-12-22 15:20:00,32.83,32.91,32.8,32.85,46734.2984155933,19.2928,19.3398,19.2752,19.3045,46734.2984
2008-12-22 15:25:00,32.86,32.86,32.67,32.73,66111.93434401003,19.3104,19.3104,19.1988,19.234,66111.9343
2008-12-22 15:30:00,32.72,32.79,32.72,32.75,45480.45138493104,19.2281,19.2693,19.2281,19.2458,45480.4514
2008-12-22 15:35:00,32.75,32.95,32.74,32.95,75914.73840191496,19.2458,19.3633,19.2399,19.3633,75914.7384
2008-12-22 15:40:00,32.94,33.07,32.92,32.93,113758.12150917588,19.3574,19.4338,19.3457,19.3516,113758.1215
2008-12-22 15:45:00,32.93,33.01,32.92,32.94,95178.38823663512,19.3516,19.3986,19.3457,19.3574,95178.3882
2008-12-22 15:50:00,32.95,33.1,32.94,33.07,110566.51088567196,19.3633,19.4515,19.3574,19.4338,110566.5109
2008-12-22 15:55:00,33.07,33.22,32.95,33.15,224780.5767696341,19.4338,19.522,19.3633,19.4808,224780.5768
2008-12-23 09:30:00,33.47,34.55,33.35,33.98,165165.84976632852,19.6689,20.3036,19.5984,19.9686,165165.8498
2008-12-23 09:35:00,34.0,34.02,33.86,33.88,35449.675139632964,19.9803,19.9921,19.8981,19.9098,35449.6751
2008-12-23 09:40:00,33.88,33.96,33.78,33.86,72951.09996580417,19.9098,19.9568,19.8511,19.8981,72951.1
2008-12-23 09:45:00,33.87,33.94,33.83,33.84,63832.21247007865,19.904,19.9451,19.8804,19.8863,63832.2125
2008-12-23 09:50:00,33.83,33.98,33.83,33.92,103955.31745127097,19.8804,19.9686,19.8804,19.9333,103955.3175
2008-12-23 09:55:00,33.92,34.0,33.89,34.0,57335.00512937421,19.9333,19.9803,19.9157,19.9803,57335.0051
2008-12-23 10:00:00,34.0,34.25,33.95,34.19,135415.479311524,19.9803,20.1273,19.951,20.092,135415.4793
2008-12-23 10:05:00,34.19,34.21,34.14,34.16,109426.64994870624,20.092,20.1038,20.0626,20.0744,109426.6499
2008-12-23 10:10:00,34.16,34.21,34.12,34.13,92214.74980052434,20.0744,20.1038,20.0509,20.0567,92214.7498
2008-12-23 10:15:00,34.12,34.13,33.94,33.94,80930.12652456401,20.0509,20.0567,19.9451,19.9451,80930.1265
2008-12-23 10:20:00,33.94,33.95,33.82,33.86,80246.20996238459,19.9451,19.951,19.8746,19.8981,80246.21
2008-12-23 10:25:00,33.86,33.93,33.78,33.85,111364.41354154794,19.8981,19.9392,19.8511,19.8922,111364.4135
2008-12-23 10:30:00,33.85,33.94,33.82,33.92,41832.89638664083,19.8922,19.9451,19.8746,19.9333,41832.8964
2008-12-23 10:35:00,33.92,33.99,33.86,33.87,40123.10498119229,19.9333,19.9745,19.8981,19.904,40123.105
2008-12-23 10:40:00,33.89,33.89,33.75,33.79,43086.74341730309,19.9157,19.9157,19.8334,19.8569,43086.7434
2008-12-23 10:45:00,33.82,33.87,33.78,33.78,29408.41217371481,19.8746,19.904,19.8511,19.8511,29408.4122
2008-12-23 10:50:00,33.78,33.78,33.65,33.7,30434.28701698393,19.8511,19.8511,19.7747,19.8041,30434.287
2008-12-23 10:55:00,33.71,33.75,33.68,33.68,38869.25795053004,19.8099,19.8334,19.7923,19.7923,38869.258
2008-12-23 11:00:00,33.69,33.78,33.69,33.78,36133.59170181238,19.7982,19.8511,19.7982,19.8511,36133.5917
2008-12-23 11:05:00,33.78,33.78,33.65,33.68,23937.079676279493,19.8511,19.8511,19.7747,19.7923,23937.0797
2008-12-23 11:10:00,33.66,33.69,33.64,33.64,19833.58030320301,19.7805,19.7982,19.7688,19.7688,19833.5803
2008-12-23 11:15:00,33.64,33.64,33.5,33.52,33625.89764048786,19.7688,19.7688,19.6865,19.6983,33625.8976
2008-12-23 11:20:00,33.51,33.55,33.5,33.55,23709.107488886355,19.6924,19.7159,19.6865,19.7159,23709.1075
2008-12-23 11:25:00,33.55,33.55,33.43,33.44,23253.16311410008,19.7159,19.7159,19.6454,19.6513,23253.1631
2008-12-23 11:30:00,33.45,33.54,33.45,33.53,30206.31482959079,19.6571,19.71,19.6571,19.7042,30206.3148
2008-12-23 11:35:00,33.54,33.6,33.51,33.58,25760.8571754246,19.71,19.7453,19.6924,19.7335,25760.8572
2008-12-23 11:40:00,33.6,33.62,33.52,33.6,45822.40966602074,19.7453,19.757,19.6983,19.7453,45822.4097
2008-12-23 11:45:00,33.6,33.64,33.57,33.58,18237.77499145104,19.7453,19.7688,19.7277,19.7335,18237.775
2008-12-23 11:50:00,33.58,33.59,33.53,33.54,12880.428587712298,19.7335,19.7394,19.7042,19.71,12880.4286
2008-12-23 11:55:00,33.54,33.55,33.32,33.34,36817.5082639918,19.71,19.7159,19.5807,19.5925,36817.5083
2008-12-23 12:00:00,33.34,33.36,33.3,33.32,26444.773737604013,19.5925,19.6042,19.569,19.5807,26444.7737
2008-12-23 12:05:00,33.32,33.34,33.22,33.3,30320.30092328736,19.5807,19.5925,19.522,19.569,30320.3009
2008-12-23 12:10:00,33.3,33.33,33.21,33.32,28382.537330445684,19.569,19.5866,19.5161,19.5807,28382.5373
2008-12-23 12:15:00,33.32,33.32,33.25,33.29,23937.079676279493,19.5807,19.5807,19.5396,19.5631,23937.0797
2008-12-23 12:20:00,33.29,33.32,33.23,33.27,35107.71685854326,19.5631,19.5807,19.5279,19.5514,35107.7169
2008-12-23 12:25:00,33.27,33.3,33.2,33.3,30890.231391770205,19.5514,19.569,19.5102,19.569,30890.2314
2008-12-23 12:30:00,33.29,33.3,33.11,33.12,40351.07716858544,19.5631,19.569,19.4573,19.4632,40351.0772
2008-12-23 12:35:00,33.13,33.2,33.13,33.14,36931.49435768836,19.4691,19.5102,19.4691,19.475,36931.4944
2008-12-23 12:40:00,33.14,33.19,33.09,33.12,56651.088567194805,19.475,19.5043,19.4456,19.4632,56651.0886
2008-12-23 12:45:00,33.12,33.2,33.12,33.19,29408.41217371481,19.4632,19.5102,19.4632,19.5043,29408.4122
2008-12-23 12:50:00,33.18,33.28,33.17,33.28,31004.21748546677,19.4985,19.5572,19.4926,19.5572,31004.2175
2008-12-23 12:55:00,33.28,33.29,33.21,33.21,30092.32873589422,19.5572,19.5631,19.5161,19.5161,30092.3287
2008-12-23 13:00:00,33.21,33.21,33.11,33.14,31688.13404764619,19.5161,19.5161,19.4573,19.475,31688.134
2008-12-23 13:05:00,33.14,33.21,33.14,33.21,18921.69155363046,19.475,19.5161,19.475,19.5161,18921.6916
2008-12-23 13:10:00,33.21,33.23,33.19,33.22,18009.802804057905,19.5161,19.5279,19.5043,19.522,18009.8028
2008-12-23 13:15:00,33.23,33.23,33.16,33.16,17781.830616664767,19.5279,19.5279,19.4867,19.4867,17781.8306
2008-12-23 13:20:00,33.16,33.22,33.14,33.22,34081.84201527414,19.4867,19.522,19.475,19.522,34081.842
2008-12-23 13:25:00,33.22,33.22,33.15,33.17,33625.89764048786,19.522,19.522,19.4808,19.4926,33625.8976
2008-12-23 13:30:00,33.17,33.18,33.1,33.13,28154.565143052547,19.4926,19.4985,19.4515,19.4691,28154.5651
2008-12-23 13:35:00,33.13,33.14,33.05,33.08,45366.46529123447,19.4691,19.475,19.4221,19.4397,45366.4653
2008-12-23 13:40:00,33.09,33.17,33.08,33.14,30320.30092328736,19.4456,19.4926,19.4397,19.475,30320.3009
2008-12-23 13:45:00,33.14,33.15,33.08,33.1,25190.926706941755,19.475,19.4808,19.4397,19.4515,25190.9267
2008-12-23 13:50:00,33.12,33.15,33.1,33.14,23823.09358258293,19.4632,19.4808,19.4515,19.475,23823.0936
2008-12-23 13:55:00,33.14,33.29,33.13,33.26,48216.1176336487,19.475,19.5631,19.4691,19.5455,48216.1176
2008-12-23 14:00:00,33.26,33.27,33.21,33.21,21087.427333865267,19.5455,19.5514,19.5161,19.5161,21087.4273
2008-12-23 14:05:00,33.21,33.21,33.19,33.21,34195.82810897071,19.5161,19.5161,19.5043,19.5161,34195.8281
2008-12-23 14:10:00,33.2,33.27,33.19,33.26,39325.20232531631,19.5102,19.5514,19.5043,19.5455,39325.2023
2008-12-23 14:15:00,33.25,33.35,33.23,33.31,44796.53482275162,19.5396,19.5984,19.5279,19.5749,44796.5348
2008-12-23 14:20:00,33.3,33.31,33.25,33.27,31802.120141342755,19.569,19.5749,19.5396,19.5514,31802.1201
2008-12-23 14:25:00,33.27,33.28,33.21,33.23,19833.58030320301,19.5514,19.5572,19.5161,19.5279,19833.5803
2008-12-23 14:30:00,33.25,33.29,33.08,33.14,62122.421064630114,19.5396,19.5631,19.4397,19.475,62122.4211
2008-12-23 14:35:00,33.14,33.18,33.07,33.12,30092.32873589422,19.475,19.4985,19.4338,19.4632,30092.3287
2008-12-23 14:40:00,33.12,33.14,33.0,33.02,52319.61700672518,19.4632,19.475,19.3927,19.4044,52319.617
2008-12-23 14:45:00,33.02,33.03,32.91,33.03,54029.40841217372,19.4044,19.4103,19.3398,19.4103,54029.4084
2008-12-23 14:50:00,33.03,33.13,32.99,33.09,64288.15684486493,19.4103,19.4691,19.3868,19.4456,64288.1568
2008-12-23 14:55:00,33.09,33.13,33.05,33.1,41148.97982446141,19.4456,19.4691,19.4221,19.4515,41148.9798
2008-12-23 15:00:00,33.09,33.18,33.05,33.13,49128.00638322125,19.4456,19.4985,19.4221,19.4691,49128.0064
2008-12-23 15:05:00,33.13,33.13,33.0,33.07,48786.04810213154,19.4691,19.4691,19.3927,19.4338,48786.0481
2008-12-23 15:10:00,33.08,33.36,33.08,33.26,72951.09996580417,19.4397,19.6042,19.4397,19.5455,72951.1
2008-12-23 15:15:00,33.26,33.3,33.18,33.2,62920.3237205061,19.5455,19.569,19.4985,19.5102,62920.3237
2008-12-23 15:20:00,33.19,33.29,33.17,33.21,62008.43497093354,19.5043,19.5631,19.4926,19.5161,62008.435
2008-12-23 15:25:00,33.21,33.31,33.16,33.27,66111.93434401003,19.5161,19.5749,19.4867,19.5514,66111.9343
2008-12-23 15:30:00,33.27,33.32,33.24,33.25,67479.76746836885,19.5514,19.5807,19.5337,19.5396,67479.7675
2008-12-23 15:35:00,33.25,33.25,33.17,33.18,48330.10372734527,19.5396,19.5396,19.4926,19.4985,48330.1037
2008-12-23 15:40:00,33.18,33.19,33.1,33.17,52433.60310042175,19.4985,19.5043,19.4515,19.4926,52433.6031
2008-12-23 15:45:00,33.19,33.19,33.14,33.19,60070.67137809187,19.5043,19.5043,19.475,19.5043,60070.6714
2008-12-23 15:50:00,33.19,33.19,33.08,33.15,120825.25931836315,19.5043,19.5043,19.4397,19.4808,120825.2593
2008-12-23 15:55:00,33.16,33.27,33.13,33.14,171663.05710703295,19.4867,19.5514,19.4691,19.475,171663.0571
2008-12-24 09:30:00,33.82,34.21,33.04,33.3,51635.70044454576,19.8746,20.1038,19.4162,19.569,51635.7004
2008-12-24 09:35:00,33.3,33.4,33.29,33.3,22569.246551920667,19.569,19.6278,19.5631,19.569,22569.2466
2008-12-24 09:40:00,33.28,33.31,33.23,33.28,19947.56639689958,19.5572,19.5749,19.5279,19.5572,19947.5664
2008-12-24 09:45:00,33.3,33.34,33.29,33.3,15502.108742733386,19.569,19.5925,19.5631,19.569,15502.1087
2008-12-24 09:50:00,33.31,33.4,33.28,33.34,29522.398267411376,19.5749,19.6278,19.5572,19.5925,29522.3983
2008-12-24 09:55:00,33.34,33.38,33.32,33.37,22797.218739313805,19.5925,19.616,19.5807,19.6101,22797.2187
2008-12-24 10:00:00,33.36,33.43,33.35,33.43,26102.815456514305,19.6042,19.6454,19.5984,19.6454,26102.8155
2008-12-24 10:05:00,33.43,33.49,33.43,33.44,34765.758577453555,19.6454,19.6806,19.6454,19.6513,34765.7586
2008-12-24 10:10:00,33.44,33.52,33.44,33.51,21657.35780234812,19.6513,19.6983,19.6513,19.6924,21657.3578
2008-12-24 10:15:00,33.51,33.52,33.43,33.44,28268.55123674912,19.6924,19.6983,19.6454,19.6513,28268.5512
2008-12-24 10:20:00,33.43,33.56,33.43,33.51,24051.065769976063,19.6454,19.7218,19.6454,19.6924,24051.0658
2008-12-24 10:25:00,33.51,33.52,33.43,33.45,24848.968425852046,19.6924,19.6983,19.6454,19.6571,24848.9684
2008-12-24 10:30:00,33.45,33.57,33.43,33.57,29066.4538926251,19.6571,19.7277,19.6454,19.7277,29066.4539
2008-12-24 10:35:00,33.57,33.57,33.44,33.45,28610.509517838826,19.7277,19.7277,19.6513,19.6571,28610.5095
2008-12-24 10:40:00,33.45,33.51,33.44,33.47,23823.09358258293,19.6571,19.6924,19.6513,19.6689,23823.0936
2008-12-24 10:45:00,33.47,33.53,33.45,33.53,16186.0253049128,19.6689,19.7042,19.6571,19.7042,16186.0253
2008-12-24 10:50:00,33.53,33.62,33.53,33.62,28838.481705231963,19.7042,19.757,19.7042,19.757,28838.4817
2008-12-24 10:55:00,33.62,33.65,33.58,33.58,18921.69155363046,19.757,19.7747,19.7335,19.7335,18921.6916
2008-12-24 11:00:00,33.58,33.61,33.58,33.59,17781.830616664767,19.7335,19.7512,19.7335,19.7394,17781.8306
2008-12-24 11:05:00,33.57,33.58,33.52,33.53,20061.552490596147,19.7277,19.7335,19.6983,19.7042,20061.5525
2008-12-24 11:10:00,33.53,33.61,33.53,33.6,12994.414681408867,19.7042,19.7512,19.7042,19.7453,12994.4147
2008-12-24 11:15:00,33.61,33.61,33.59,33.59,9802.804057904936,19.7512,19.7512,19.7394,19.7394,9802.8041
2008-12-24 11:20:00,33.59,33.6,33.51,33.53,25190.926706941755,19.7394,19.7453,19.6924,19.7042,25190.9267
2008-12-24 11:25:00,33.53,33.54,33.48,33.48,10942.664994870624,19.7042,19.71,19.6748,19.6748,10942.665
2008-12-24 11:30:00,33.48,33.49,33.46,33.49,9688.817964208369,19.6748,19.6806,19.663,19.6806,9688.818
2008-12-24 11:35:00,33.49,33.57,33.48,33.56,20403.51077168585,19.6806,19.7277,19.6748,19.7218,20403.5108
2008-12-24 11:40:00,33.56,33.58,33.54,33.58,15502.108742733386,19.7218,19.7335,19.71,19.7335,15502.1087
2008-12-24 11:45:00,33.59,33.61,33.57,33.59,15616.094836429957,19.7394,19.7512,19.7277,19.7394,15616.0948
2008-12-24 11:50:00,33.59,33.61,33.57,33.57,21543.371708651543,19.7394,19.7512,19.7277,19.7277,21543.3717
2008-12-24 11:55:00,33.57,33.62,33.56,33.61,10372.73452638778,19.7277,19.757,19.7218,19.7512,10372.7345
2008-12-24 12:00:00,33.61,33.61,33.58,33.59,15616.094836429957,19.7512,19.7512,19.7335,19.7394,15616.0948
2008-12-24 12:05:00,33.59,33.59,33.54,33.54,17211.90014818192,19.7394,19.7394,19.71,19.71,17211.9001
2008-12-24 12:10:00,33.54,33.55,33.52,33.53,19947.56639689958,19.71,19.7159,19.6983,19.7042,19947.5664
2008-12-24 12:15:00,33.54,33.54,33.5,33.5,16527.98358600251,19.71,19.71,19.6865,19.6865,16527.9836
2008-12-24 12:20:00,33.5,33.51,33.48,33.48,13564.345149891711,19.6865,19.6924,19.6748,19.6748,13564.3451
2008-12-24 12:25:00,33.47,33.52,33.45,33.45,34195.82810897071,19.6689,19.6983,19.6571,19.6571,34195.8281
2008-12-24 12:30:00,33.44,33.46,33.42,33.42,32486.03670352217,19.6513,19.663,19.6395,19.6395,32486.0367
2008-12-24 12:35:00,33.43,33.45,33.38,33.4,42972.75732360652,19.6454,19.6571,19.616,19.6278,42972.7573
2008-12-24 12:40:00,33.42,33.44,33.41,33.42,23937.079676279493,19.6395,19.6513,19.6336,19.6395,23937.0797
2008-12-24 12:45:00,33.43,33.45,33.4,33.44,24620.99623845891,19.6454,19.6571,19.6278,19.6513,24620.9962
2008-12-24 12:50:00,33.45,33.51,33.45,33.47,53117.51966260116,19.6571,19.6924,19.6571,19.6689,53117.5197
2008-12-24 12:55:00,33.49,33.49,33.39,33.49,112390.28838481706,19.6806,19.6806,19.6219,19.6806,112390.2884
2008-12-26 09:30:00,32.93,34.01,32.93,33.49,35107.71685854326,19.3516,19.9862,19.3516,19.6806,35107.7169
2008-12-26 09:35:00,33.48,33.6,33.43,33.57,12310.498119229454,19.6748,19.7453,19.6454,19.7277,12310.4981
2008-12-26 09:40:00,33.6,33.68,33.58,33.65,21543.371708651543,19.7453,19.7923,19.7335,19.7747,21543.3717
2008-12-26 09:45:00,33.64,33.64,33.57,33.59,15046.16436794711,19.7688,19.7688,19.7277,19.7394,15046.1644
2008-12-26 09:50:00,33.6,33.6,33.56,33.56,8776.929214635815,19.7453,19.7453,19.7218,19.7218,8776.9292
2008-12-26 09:55:00,33.55,33.58,33.52,33.54,12310.498119229454,19.7159,19.7335,19.6983,19.71,12310.4981
2008-12-26 10:00:00,33.54,33.58,33.53,33.53,13108.400775105438,19.71,19.7335,19.7042,19.7042,13108.4008
2008-12-26 10:05:00,33.53,33.54,33.53,33.53,6953.151715490711,19.7042,19.71,19.7042,19.7042,6953.1517
2008-12-26 10:10:00,33.52,33.58,33.52,33.58,15616.094836429957,19.6983,19.7335,19.6983,19.7335,15616.0948
2008-12-26 10:15:00,33.58,33.62,33.57,33.62,12310.498119229454,19.7335,19.757,19.7277,19.757,12310.4981
2008-12-26 10:20:00,33.63,33.64,33.61,33.64,17097.914054485354,19.7629,19.7688,19.7512,19.7688,17097.9141
2008-12-26 10:25:00,33.65,33.71,33.64,33.7,10942.664994870624,19.7747,19.8099,19.7688,19.8041,10942.665
2008-12-26 10:30:00,33.7,33.73,33.69,33.69,11968.539838139746,19.8041,19.8217,19.7982,19.7982,11968.5398
2008-12-26 10:35:00,33.69,33.71,33.67,33.68,22113.30217713439,19.7982,19.8099,19.7864,19.7923,22113.3022
2008-12-26 10:40:00,33.69,33.69,33.66,33.66,7295.109996580417,19.7982,19.7982,19.7805,19.7805,7295.11
2008-12-26 10:45:00,33.66,33.67,33.65,33.66,4901.402028952468,19.7805,19.7864,19.7747,19.7805,4901.402
2008-12-26 10:50:00,33.66,33.68,33.65,33.67,3875.5271856833465,19.7805,19.7923,19.7747,19.7864,3875.5272
2008-12-26 10:55:00,33.68,33.71,33.66,33.68,16983.927960788784,19.7923,19.8099,19.7805,19.7923,16983.928
2008-12-26 11:00:00,33.68,33.68,33.66,33.66,9460.84577681523,19.7923,19.7923,19.7805,19.7805,9460.8458
2008-12-26 11:05:00,33.67,33.67,33.59,33.61,23025.190926706942,19.7864,19.7864,19.7394,19.7512,23025.1909
2008-12-26 11:10:00,33.61,33.61,33.57,33.57,6041.262965918158,19.7512,19.7512,19.7277,19.7277,6041.263
2008-12-26 11:15:00,33.57,33.57,33.51,33.51,4445.457654166192,19.7277,19.7277,19.6924,19.6924,4445.4577
2008-12-26 11:20:00,33.51,33.51,33.48,33.48,8434.970933546107,19.6924,19.6924,19.6748,19.6748,8434.9709
2008-12-26 11:25:00,33.48,33.49,33.41,33.41,6155.249059614727,19.6748,19.6806,19.6336,19.6336,6155.2491
2008-12-26 11:30:00,33.42,33.42,33.39,33.39,8662.943120939246,19.6395,19.6395,19.6219,19.6219,8662.9431
2008-12-26 11:35:00,33.4,33.45,33.39,33.45,16072.039211216232,19.6278,19.6571,19.6219,19.6571,16072.0392
2008-12-26 11:40:00,33.46,33.46,33.45,33.46,6953.151715490711,19.663,19.663,19.6571,19.663,6953.1517
2008-12-26 11:45:00,33.46,33.46,33.43,33.43,7637.068277670124,19.663,19.663,19.6454,19.6454,7637.0683
2008-12-26 11:50:00,33.43,33.44,33.43,33.43,6611.193434401003,19.6454,19.6513,19.6454,19.6454,6611.1934
2008-12-26 11:55:00,33.43,33.43,33.4,33.4,8890.915308332384,19.6454,19.6454,19.6278,19.6278,8890.9153
2008-12-26 12:00:00,33.41,33.45,33.4,33.44,6839.165621794141,19.6336,19.6571,19.6278,19.6513,6839.1656
2008-12-26 12:05:00,33.44,33.48,33.44,33.47,8206.998746152969,19.6513,19.6748,19.6513,19.6689,8206.9987
2008-12-26 12:10:00,33.45,33.46,33.43,33.46,10258.748432691213,19.6571,19.663,19.6454,19.663,10258.7484
2008-12-26 12:15:00,33.45,33.47,33.43,33.44,11626.58155705004,19.6571,19.6689,19.6454,19.6513,11626.5816
2008-12-26 12:20:00,33.43,33.43,33.38,33.38,22227.28827083096,19.6454,19.6454,19.616,19.616,22227.2883
2008-12-26 12:25:00,33.38,33.38,33.35,33.35,5699.304684828451,19.616,19.616,19.5984,19.5984,5699.3047
2008-12-26 12:30:00,33.35,33.36,33.34,33.34,6041.262965918158,19.5984,19.6042,19.5925,19.5925,6041.263
2008-12-26 12:35:00,33.34,33.37,33.34,33.36,21315.399521258405,19.5925,19.6101,19.5925,19.6042,21315.3995
2008-12-26 12:40:00,33.36,33.36,33.35,33.35,4445.457654166192,19.6042,19.6042,19.5984,19.5984,4445.4577
2008-12-26 12:45:00,33.35,33.35,33.28,33.3,25988.82936281773,19.5984,19.5984,19.5572,19.569,25988.8294
2008-12-26 12:50:00,33.3,33.33,33.27,33.31,38983.2440442266,19.569,19.5866,19.5514,19.5749,38983.244
2008-12-26 12:55:00,33.31,33.31,33.28,33.29,6497.2073407044345,19.5749,19.5749,19.5572,19.5631,6497.2073
2008-12-26 13:00:00,33.28,33.28,33.25,33.25,12766.44249401573,19.5572,19.5572,19.5396,19.5396,12766.4425
2008-12-26 13:05:00,33.27,33.28,33.25,33.28,10714.692807477488,19.5514,19.5572,19.5396,19.5572,10714.6928
2008-12-26 13:10:00,33.28,33.3,33.28,33.29,7409.096090276987,19.5572,19.569,19.5572,19.5631,7409.0961
2008-12-26 13:15:00,33.29,33.3,33.28,33.28,5927.276872221589,19.5631,19.569,19.5572,19.5572,5927.2769
2008-12-26 13:20:00,33.28,33.28,33.25,33.26,10600.70671378092,19.5572,19.5572,19.5396,19.5455,10600.7067
2008-12-26 13:25:00,33.26,33.27,33.25,33.26,5243.360310042175,19.5455,19.5514,19.5396,19.5455,5243.3603
2008-12-26 13:30:00,33.27,33.34,33.27,33.32,12994.414681408867,19.5514,19.5925,19.5514,19.5807,12994.4147
2008-12-26 13:35:00,33.32,33.33,33.31,33.33,7409.096090276987,19.5807,19.5866,19.5749,19.5866,7409.0961
2008-12-26 13:40:00,33.33,33.33,33.32,33.33,7865.040465063263,19.5866,19.5866,19.5807,19.5866,7865.0405
2008-12-26 13:45:00,33.32,33.36,33.32,33.35,16413.997492305938,19.5807,19.6042,19.5807,19.5984,16413.9975
2008-12-26 13:50:00,33.35,33.37,33.34,33.37,11398.609369656902,19.5984,19.6101,19.5925,19.6101,11398.6094
2008-12-26 13:55:00,33.37,33.43,33.36,33.41,41946.8824803374,19.6101,19.6454,19.6042,19.6336,41946.8825
2008-12-26 14:00:00,33.4,33.45,33.4,33.41,20175.53858429272,19.6278,19.6571,19.6278,19.6336,20175.5386
2008-12-26 14:05:00,33.42,33.42,33.39,33.39,7865.040465063263,19.6395,19.6395,19.6219,19.6219,7865.0405
2008-12-26 14:10:00,33.39,33.4,33.39,33.39,6611.193434401003,19.6219,19.6278,19.6219,19.6219,6611.1934
2008-12-26 14:15:00,33.39,33.42,33.39,33.41,5813.29077852502,19.6219,19.6395,19.6219,19.6336,5813.2908
2008-12-26 14:20:00,33.41,33.45,33.41,33.43,16983.927960788784,19.6336,19.6571,19.6336,19.6454,16983.928
2008-12-26 14:25:00,33.43,33.43,33.4,33.4,10942.664994870624,19.6454,19.6454,19.6278,19.6278,10942.665
2008-12-26 14:30:00,33.4,33.44,33.4,33.43,26786.73201869372,19.6278,19.6513,19.6278,19.6454,26786.732
2008-12-26 14:35:00,33.44,33.5,33.43,33.47,19947.56639689958,19.6513,19.6865,19.6454,19.6689,19947.5664
2008-12-26 14:40:00,33.47,33.52,33.46,33.52,15616.094836429957,19.6689,19.6983,19.663,19.6983,15616.0948
2008-12-26 14:45:00,33.51,33.51,33.48,33.48,12880.428587712298,19.6924,19.6924,19.6748,19.6748,12880.4286
2008-12-26 14:50:00,33.48,33.48,33.43,33.43,16983.927960788784,19.6748,19.6748,19.6454,19.6454,16983.928
2008-12-26 14:55:00,33.43,33.5,33.43,33.49,11284.623275960334,19.6454,19.6865,19.6454,19.6806,11284.6233
2008-12-26 15:00:00,33.5,33.5,33.46,33.5,13678.331243588282,19.6865,19.6865,19.663,19.6865,13678.3312
2008-12-26 15:05:00,33.5,33.5,33.49,33.49,5471.332497435313,19.6865,19.6865,19.6806,19.6806,5471.3325
2008-12-26 15:10:00,33.5,33.5,33.48,33.48,23253.16311410008,19.6865,19.6865,19.6748,19.6748,23253.1631
2008-12-26 15:15:00,33.49,33.53,33.48,33.5,21999.31608343782,19.6806,19.7042,19.6748,19.6865,21999.3161
2008-12-26 15:20:00,33.5,33.51,33.5,33.5,7979.026558759831,19.6865,19.6924,19.6865,19.6865,7979.0266
2008-12-26 15:25:00,33.5,33.55,33.5,33.51,30320.30092328736,19.6865,19.7159,19.6865,19.6924,30320.3009
2008-12-26 15:30:00,33.52,33.54,33.5,33.5,27128.690299783422,19.6983,19.71,19.6865,19.6865,27128.6903
2008-12-26 15:35:00,33.5,33.5,33.48,33.5,23253.16311410008,19.6865,19.6865,19.6748,19.6865,23253.1631
2008-12-26 15:40:00,33.5,33.52,33.5,33.51,22341.27436452753,19.6865,19.6983,19.6865,19.6924,22341.2744
2008-12-26 15:45:00,33.51,33.51,33.48,33.51,16072.039211216232,19.6924,19.6924,19.6748,19.6924,16072.0392
2008-12-26 15:50:00,33.5,33.51,33.48,33.49,23709.107488886355,19.6865,19.6924,19.6748,19.6806,23709.1075
2008-12-26 15:55:00,33.48,33.51,33.43,33.47,59614.7270033056,19.6748,19.6924,19.6454,19.6689,59614.727
2008-12-29 09:30:00,33.62,33.62,33.35,33.43,34993.73076484669,19.757,19.757,19.5984,19.6454,34993.7308
2008-12-29 09:35:00,33.44,33.47,33.39,33.4,9916.790151601504,19.6513,19.6689,19.6219,19.6278,9916.7902
2008-12-29 09:40:00,33.39,33.42,33.38,33.4,12880.428587712298,19.6219,19.6395,19.616,19.6278,12880.4286
2008-12-29 09:45:00,33.4,33.43,33.4,33.43,19605.60811580987,19.6278,19.6454,19.6278,19.6454,19605.6081
2008-12-29 09:50:00,33.43,33.47,33.42,33.42,18807.705459933888,19.6454,19.6689,19.6395,19.6395,18807.7055
2008-12-29 09:55:00,33.43,33.43,33.38,33.42,10714.692807477488,19.6454,19.6454,19.616,19.6395,10714.6928
2008-12-29 10:00:00,33.42,33.42,33.3,33.31,20061.552490596147,19.6395,19.6395,19.569,19.5749,20061.5525
2008-12-29 10:05:00,33.31,33.35,33.29,33.32,19149.6637410236,19.5749,19.5984,19.5631,19.5807,19149.6637
2008-12-29 10:10:00,33.33,33.33,33.28,33.29,26444.773737604013,19.5866,19.5866,19.5572,19.5631,26444.7737
2008-12-29 10:15:00,33.28,33.29,33.13,33.14,35449.675139632964,19.5572,19.5631,19.4691,19.475,35449.6751
2008-12-29 10:20:00,33.13,33.14,33.07,33.1,31004.21748546677,19.4691,19.475,19.4338,19.4515,31004.2175
2008-12-29 10:25:00,33.1,33.12,33.06,33.1,30320.30092328736,19.4515,19.4632,19.428,19.4515,30320.3009
2008-12-29 10:30:00,33.08,33.14,33.07,33.14,22227.28827083096,19.4397,19.475,19.4338,19.475,22227.2883
2008-12-29 10:35:00,33.14,33.21,33.12,33.13,38299.32748204719,19.475,19.5161,19.4632,19.4691,38299.3275
2008-12-29 10:40:00,33.13,33.19,33.03,33.03,34081.84201527414,19.4691,19.5043,19.4103,19.4103,34081.842
2008-12-29 10:45:00,33.02,33.08,32.98,33.07,26558.75983130058,19.4044,19.4397,19.3809,19.4338,26558.7598
2008-12-29 10:50:00,33.06,33.13,33.05,33.11,12766.44249401573,19.428,19.4691,19.4221,19.4573,12766.4425
2008-12-29 10:55:00,33.11,33.12,33.07,33.08,29066.4538926251,19.4573,19.4632,19.4338,19.4397,29066.4539
2008-12-29 11:00:00,33.07,33.13,33.06,33.1,23709.107488886355,19.4338,19.4691,19.428,19.4515,23709.1075
2008-12-29 11:05:00,33.12,33.14,33.02,33.05,38071.35529465405,19.4632,19.475,19.4044,19.4221,38071.3553
2008-12-29 11:10:00,33.05,33.08,33.04,33.04,13792.317337284852,19.4221,19.4397,19.4162,19.4162,13792.3173
2008-12-29 11:15:00,33.06,33.12,33.04,33.09,14476.233899464263,19.428,19.4632,19.4162,19.4456,14476.2339
2008-12-29 11:20:00,33.12,33.18,33.12,33.13,25076.940613245184,19.4632,19.4985,19.4632,19.4691,25076.9406
2008-12-29 11:25:00,33.12,33.15,33.12,33.14,11626.58155705004,19.4632,19.4808,19.4632,19.475,11626.5816
2008-12-29 11:30:00,33.14,33.21,33.14,33.21,22113.30217713439,19.475,19.5161,19.475,19.5161,22113.3022
2008-12-29 11:35:00,33.21,33.22,33.2,33.21,21201.41342756184,19.5161,19.522,19.5102,19.5161,21201.4134
2008-12-29 11:40:00,33.21,33.25,33.2,33.24,17667.844522968197,19.5161,19.5396,19.5102,19.5337,17667.8445
2008-12-29 11:45:00,33.23,33.24,33.21,33.23,10714.692807477488,19.5279,19.5337,19.5161,19.5279,10714.6928
2008-12-29 11:50:00,33.21,33.23,33.19,33.23,18237.77499145104,19.5161,19.5279,19.5043,19.5279,18237.775
2008-12-29 11:55:00,33.22,33.24,33.19,33.23,13906.30343098142,19.522,19.5337,19.5043,19.5279,13906.3034
2008-12-29 12:00:00,33.24,33.3,33.24,33.28,25076.940613245184,19.5337,19.569,19.5337,19.5572,25076.9406
2008-12-29 12:05:00,33.29,33.3,33.23,33.23,15046.16436794711,19.5631,19.569,19.5279,19.5279,15046.1644
2008-12-29 12:10:00,33.22,33.28,33.22,33.28,15616.094836429957,19.522,19.5572,19.522,19.5572,15616.0948
2008-12-29 12:15:00,33.27,33.28,33.22,33.23,15844.067023823094,19.5514,19.5572,19.522,19.5279,15844.067
2008-12-29 12:20:00,33.22,33.23,33.19,33.19,17667.844522968197,19.522,19.5279,19.5043,19.5043,17667.8445
2008-12-29 12:25:00,33.19,33.26,33.17,33.21,23139.17702040352,19.5043,19.5455,19.4926,19.5161,23139.177
2008-12-29 12:30:00,33.21,33.26,33.19,33.26,28838.481705231963,19.5161,19.5455,19.5043,19.5455,28838.4817
2008-12-29 12:35:00,33.27,33.27,33.25,33.26,15160.15046164368,19.5514,19.5514,19.5396,19.5455,15160.1505
2008-12-29 12:40:00,33.26,33.27,33.21,33.23,18009.802804057905,19.5455,19.5514,19.5161,19.5279,18009.8028
2008-12-29 12:45:00,33.23,33.27,33.23,33.26,13678.331243588282,19.5279,19.5514,19.5279,19.5455,13678.3312
2008-12-29 12:50:00,33.26,33.28,33.24,33.26,19947.56639689958,19.5455,19.5572,19.5337,19.5455,19947.5664
2008-12-29 12:55:00,33.26,33.26,33.09,33.09,20403.51077168585,19.5455,19.5455,19.4456,19.4456,20403.5108
2008-12-29 13:00:00,33.09,33.11,32.99,33.04,54599.33888065656,19.4456,19.4573,19.3868,19.4162,54599.3389
2008-12-29 13:05:00,33.04,33.05,32.99,33.02,33967.85592157757,19.4162,19.4221,19.3868,19.4044,33967.8559
2008-12-29 13:10:00,33.03,33.11,33.02,33.1,16300.01139860937,19.4103,19.4573,19.4044,19.4515,16300.0114
2008-12-29 13:15:00,33.09,33.1,33.06,33.07,22113.30217713439,19.4456,19.4515,19.428,19.4338,22113.3022
2008-12-29 13:20:00,33.07,33.08,33.04,33.06,23025.190926706942,19.4338,19.4397,19.4162,19.428,23025.1909
2008-12-29 13:25:00,33.07,33.1,33.06,33.1,19605.60811580987,19.4338,19.4515,19.428,19.4515,19605.6081
2008-12-29 13:30:00,33.1,33.17,33.09,33.17,15844.067023823094,19.4515,19.4926,19.4456,19.4926,15844.067
2008-12-29 13:35:00,33.17,33.18,33.12,33.18,19833.58030320301,19.4926,19.4985,19.4632,19.4985,19833.5803
2008-12-29 13:40:00,33.17,33.23,33.17,33.23,19719.59420950644,19.4926,19.5279,19.4926,19.5279,19719.5942
2008-12-29 13:45:00,33.22,33.26,33.2,33.26,21429.385614954976,19.522,19.5455,19.5102,19.5455,21429.3856
2008-12-29 13:50:00,33.26,33.28,33.21,33.21,28952.46779892853,19.5455,19.5572,19.5161,19.5161,28952.4678
2008-12-29 13:55:00,33.21,33.28,33.21,33.22,28268.55123674912,19.5161,19.5572,19.5161,19.522,28268.5512
2008-12-29 14:00:00,33.22,33.24,33.19,33.2,18921.69155363046,19.522,19.5337,19.5043,19.5102,18921.6916
2008-12-29 14:05:00,33.19,33.19,33.11,33.17,20061.552490596147,19.5043,19.5043,19.4573,19.4926,20061.5525
2008-12-29 14:10:00,33.17,33.18,33.09,33.1,22683.23264561724,19.4926,19.4985,19.4456,19.4515,22683.2326
2008-12-29 14:15:00,33.09,33.14,33.06,33.14,18351.761085147613,19.4456,19.475,19.428,19.475,18351.7611
2008-12-29 14:20:00,33.14,33.2,33.14,33.18,15730.080930126524,19.475,19.5102,19.475,19.4985,15730.0809
2008-12-29 14:25:00,33.17,33.23,33.13,33.2,29294.42608001824,19.4926,19.5279,19.4691,19.5102,29294.4261
2008-12-29 14:30:00,33.21,33.22,33.17,33.21,21429.385614954976,19.5161,19.522,19.4926,19.5161,21429.3856
2008-12-29 14:35:00,33.21,33.21,33.14,33.14,42630.79904251681,19.5161,19.5161,19.475,19.475,42630.799
2008-12-29 14:40:00,33.14,33.21,33.13,33.18,14704.206086857404,19.475,19.5161,19.4691,19.4985,14704.2061
2008-12-29 14:45:00,33.17,33.17,33.13,33.13,29978.34264219765,19.4926,19.4926,19.4691,19.4691,29978.3426
2008-12-29 14:50:00,33.13,33.15,33.11,33.13,17097.914054485354,19.4691,19.4808,19.4573,19.4691,17097.9141
2008-12-29 14:55:00,33.14,33.26,33.13,33.22,24393.02405106577,19.475,19.5455,19.4691,19.522,24393.0241
2008-12-29 15:00:00,33.22,33.27,33.21,33.24,20859.45514647213,19.522,19.5514,19.5161,19.5337,20859.4551
2008-12-29 15:05:00,33.24,33.38,33.24,33.31,42858.77122990995,19.5337,19.616,19.5337,19.5749,42858.7712
2008-12-29 15:10:00,33.3,33.33,33.27,33.28,35335.68904593639,19.569,19.5866,19.5514,19.5572,35335.689
2008-12-29 15:15:00,33.29,33.34,33.19,33.21,73179.07215319731,19.5631,19.5925,19.5043,19.5161,73179.0722
2008-12-29 15:20:00,33.22,33.3,33.22,33.28,42744.78513621338,19.522,19.569,19.522,19.5572,42744.7851
2008-12-29 15:25:00,33.28,33.3,33.24,33.24,32941.98107830845,19.5572,19.569,19.5337,19.5337,32941.9811
2008-12-29 15:30:00,33.24,33.34,33.21,33.27,49355.97857061439,19.5337,19.5925,19.5161,19.5514,49355.9786
2008-12-29 15:35:00,33.27,33.29,33.16,33.22,71469.28074774878,19.5514,19.5631,19.4867,19.522,71469.2807
2008-12-29 15:40:00,33.23,33.38,33.23,33.36,71013.3363729625,19.5279,19.616,19.5279,19.6042,71013.3364
2008-12-29 15:45:00,33.37,33.41,33.33,33.33,40921.00763706828,19.6101,19.6336,19.5866,19.5866,40921.0076
2008-12-29 15:50:00,33.34,33.38,33.26,33.33,72837.1138721076,19.5925,19.616,19.5455,19.5866,72837.1139
2008-12-29 15:55:00,33.33,33.43,33.27,33.43,110794.48307306509,19.5866,19.6454,19.5514,19.6454,110794.4831
2008-12-30 09:30:00,33.89,34.0,33.32,33.64,53003.5335689046,19.9157,19.9803,19.5807,19.7688,53003.5336
2008-12-30 09:35:00,33.65,33.73,33.6,33.63,17097.914054485354,19.7747,19.8217,19.7453,19.7629,17097.9141
2008-12-30 09:40:00,33.64,33.85,33.64,33.75,24393.02405106577,19.7688,19.8922,19.7688,19.8334,24393.0241
2008-12-30 09:45:00,33.76,33.87,33.76,33.78,25418.89889433489,19.8393,19.904,19.8393,19.8511,25418.8989
2008-12-30 09:50:00,33.77,33.78,33.73,33.75,12310.498119229454,19.8452,19.8511,19.8217,19.8334,12310.4981
2008-12-30 09:55:00,33.74,33.79,33.68,33.71,45366.46529123447,19.8276,19.8569,19.7923,19.8099,45366.4653
2008-12-30 10:00:00,33.71,33.73,33.58,33.71,33739.88373418443,19.8099,19.8217,19.7335,19.8099,33739.8837
2008-12-30 10:05:00,33.71,33.74,33.66,33.72,29978.34264219765,19.8099,19.8276,19.7805,19.8158,29978.3426
2008-12-30 10:10:00,33.71,33.72,33.61,33.7,17781.830616664767,19.8099,19.8158,19.7512,19.8041,17781.8306
2008-12-30 10:15:00,33.7,33.73,33.67,33.71,23139.17702040352,19.8041,19.8217,19.7864,19.8099,23139.177
2008-12-30 10:20:00,33.73,33.77,33.69,33.76,30548.273110680497,19.8217,19.8452,19.7982,19.8393,30548.2731
2008-12-30 10:25:00,33.77,33.82,33.74,33.81,33853.869827881,19.8452,19.8746,19.8276,19.8687,33853.8698
2008-12-30 10:30:00,33.82,34.05,33.8,34.04,108742.73338652684,19.8746,20.0097,19.8628,20.0039,108742.7334
2008-12-30 10:35:00,34.03,34.09,34.0,34.06,35677.647327026105,19.998,20.0332,19.9803,20.0156,35677.6473
2008-12-30 10:40:00,34.06,34.08,34.02,34.07,28382.537330445684,20.0156,20.0274,19.9921,20.0215,28382.5373
2008-12-30 10:45:00,34.06,34.07,34.03,34.04,37501.424826171205,20.0156,20.0215,19.998,20.0039,37501.4248
2008-12-30 10:50:00,34.04,34.07,34.03,34.05,19719.59420950644,20.0039,20.0215,19.998,20.0097,19719.5942
2008-12-30 10:55:00,34.05,34.07,34.03,34.04,13678.331243588282,20.0097,20.0215,19.998,20.0039,13678.3312
2008-12-30 11:00:00,34.04,34.16,34.03,34.14,53117.51966260116,20.0039,20.0744,19.998,20.0626,53117.5197
2008-12-30 11:05:00,34.14,34.19,34.06,34.07,25988.82936281773,20.0626,20.092,20.0156,20.0215,25988.8294
2008-12-30 11:10:00,34.06,34.06,33.94,33.97,21201.41342756184,20.0156,20.0156,19.9451,19.9627,21201.4134
2008-12-30 11:15:00,33.96,33.97,33.9,33.94,16186.0253049128,19.9568,19.9627,19.9216,19.9451,16186.0253
2008-12-30 11:20:00,33.95,34.03,33.93,34.03,17097.914054485354,19.951,19.998,19.9392,19.998,17097.9141
2008-12-30 11:25:00,34.02,34.08,34.0,34.07,15616.094836429957,19.9921,20.0274,19.9803,20.0215,15616.0948
2008-12-30 11:30:00,34.07,34.14,34.05,34.12,51065.76997606292,20.0215,20.0626,20.0097,20.0509,51065.77
2008-12-30 11:35:00,34.1,34.16,34.09,34.14,19719.59420950644,20.0391,20.0744,20.0332,20.0626,19719.5942
2008-12-30 11:40:00,34.14,34.36,34.14,34.35,61552.49059614727,20.0626,20.1919,20.0626,20.186,61552.4906
2008-12-30 11:45:00,34.35,34.41,34.31,34.36,56765.07466089137,20.186,20.2213,20.1625,20.1919,56765.0747
2008-12-30 11:50:00,34.36,34.36,34.31,34.33,15502.108742733386,20.1919,20.1919,20.1625,20.1743,15502.1087
2008-12-30 11:55:00,34.33,34.41,34.32,34.37,24051.065769976063,20.1743,20.2213,20.1684,20.1978,24051.0658
2008-12-30 12:00:00,34.37,34.43,34.37,34.38,17325.886241878492,20.1978,20.233,20.1978,20.2037,17325.8862
2008-12-30 12:05:00,34.38,34.38,34.25,34.25,22341.27436452753,20.2037,20.2037,20.1273,20.1273,22341.2744
2008-12-30 12:10:00,34.26,34.29,34.25,34.28,26672.74592499715,20.1331,20.1508,20.1273,20.1449,26672.7459
2008-12-30 12:15:00,34.28,34.31,34.25,34.28,27014.70420608686,20.1449,20.1625,20.1273,20.1449,27014.7042
2008-12-30 12:20:00,34.28,34.28,34.21,34.23,21429.385614954976,20.1449,20.1449,20.1038,20.1155,21429.3856
2008-12-30 12:25:00,34.23,34.23,34.17,34.17,39781.14670010259,20.1155,20.1155,20.0803,20.0803,39781.1467
2008-12-30 12:30:00,34.17,34.22,34.14,34.14,36475.549982902085,20.0803,20.1096,20.0626,20.0626,36475.55
2008-12-30 12:35:00,34.14,34.14,34.07,34.08,35221.70295223983,20.0626,20.0626,20.0215,20.0274,35221.703
2008-12-30 12:40:00,34.08,34.1,34.03,34.07,65428.01778183062,20.0274,20.0391,19.998,20.0215,65428.0178
2008-12-30 12:45:00,34.07,34.07,33.97,34.01,51635.70044454576,20.0215,20.0215,19.9627,19.9862,51635.7004
2008-12-30 12:50:00,34.02,34.07,34.01,34.07,36019.60560811581,19.9921,20.0215,19.9862,20.0215,36019.6056
2008-12-30 12:55:00,34.07,34.08,34.02,34.08,20517.496865382425,20.0215,20.0274,19.9921,20.0274,20517.4969
2008-12-30 13:00:00,34.07,34.1,34.04,34.04,20175.53858429272,20.0215,20.0391,20.0039,20.0039,20175.5386
2008-12-30 13:05:00,34.03,34.03,33.96,34.0,16186.0253049128,19.998,19.998,19.9568,19.9803,16186.0253
2008-12-30 13:10:00,34.01,34.02,33.97,33.98,12424.484212926023,19.9862,19.9921,19.9627,19.9686,12424.4842
2008-12-30 13:15:00,34.0,34.01,33.95,33.98,17211.90014818192,19.9803,19.9862,19.951,19.9686,17211.9001
2008-12-30 13:20:00,33.99,33.99,33.94,33.95,19263.649834720163,19.9745,19.9745,19.9451,19.951,19263.6498
2008-12-30 13:25:00,33.95,34.0,33.94,33.97,33625.89764048786,19.951,19.9803,19.9451,19.9627,33625.8976
2008-12-30 13:30:00,33.96,33.97,33.92,33.94,12994.414681408867,19.9568,19.9627,19.9333,19.9451,12994.4147
2008-12-30 13:35:00,33.95,33.95,33.9,33.92,16755.955773395646,19.951,19.951,19.9216,19.9333,16755.9558
2008-12-30 13:40:00,33.93,33.98,33.9,33.98,14134.27561837456,19.9392,19.9686,19.9216,19.9686,14134.2756
2008-12-30 13:45:00,33.97,34.07,33.97,34.07,69075.57278012083,19.9627,20.0215,19.9627,20.0215,69075.5728
2008-12-30 13:50:00,34.07,34.09,34.05,34.07,23823.09358258293,20.0215,20.0332,20.0097,20.0215,23823.0936
2008-12-30 13:55:00,34.07,34.07,33.97,33.97,31916.10623503933,20.0215,20.0215,19.9627,19.9627,31916.1062
2008-12-30 14:00:00,33.97,33.99,33.87,33.89,45708.42357232418,19.9627,19.9745,19.904,19.9157,45708.4236
2008-12-30 14:05:00,33.9,33.93,33.88,33.93,34537.78639006041,19.9216,19.9392,19.9098,19.9392,34537.7864
2008-12-30 14:10:00,33.93,33.95,33.86,33.89,51293.74216345606,19.9392,19.951,19.8981,19.9157,51293.7422
2008-12-30 14:15:00,33.9,33.96,33.9,33.95,45936.395759717314,19.9216,19.9568,19.9216,19.951,45936.3958
2008-12-30 14:20:00,33.95,34.03,33.93,34.02,33853.869827881,19.951,19.998,19.9392,19.9921,33853.8698
2008-12-30 14:25:00,34.03,34.08,34.01,34.07,38869.25795053004,19.998,20.0274,19.9862,20.0215,38869.258
2008-12-30 14:30:00,34.06,34.1,34.02,34.05,30320.30092328736,20.0156,20.0391,19.9921,20.0097,30320.3009
2008-12-30 14:35:00,34.05,34.09,34.02,34.03,26900.71811239029,20.0097,20.0332,19.9921,19.998,26900.7181
2008-12-30 14:40:00,34.03,34.08,33.99,34.05,27698.62076826627,19.998,20.0274,19.9745,20.0097,27698.6208
2008-12-30 14:45:00,34.05,34.05,33.96,34.0,20289.524677989284,20.0097,20.0097,19.9568,19.9803,20289.5247
2008-12-30 14:50:00,34.0,34.0,33.91,33.97,44910.52091644819,19.9803,19.9803,19.9275,19.9627,44910.5209
2008-12-30 14:55:00,33.97,34.03,33.97,34.0,29864.356548501084,19.9627,19.998,19.9627,19.9803,29864.3565
2008-12-30 15:00:00,34.0,34.06,34.0,34.02,36931.49435768836,19.9803,20.0156,19.9803,19.9921,36931.4944
2008-12-30 15:05:00,34.02,34.06,33.96,33.97,26672.74592499715,19.9921,20.0156,19.9568,19.9627,26672.7459
2008-12-30 15:10:00,33.99,34.0,33.94,33.97,26672.74592499715,19.9745,19.9803,19.9451,19.9627,26672.7459
2008-12-30 15:15:00,33.97,34.07,33.97,34.05,57790.94950416049,19.9627,20.0215,19.9627,20.0097,57790.9495
2008-12-30 15:20:00,34.04,34.05,33.96,33.99,48672.06200843497,20.0039,20.0097,19.9568,19.9745,48672.062
2008-12-30 15:25:00,33.99,34.07,33.99,34.05,36475.549982902085,19.9745,20.0215,19.9745,20.0097,36475.55
2008-12-30 15:30:00,34.05,34.12,34.05,34.09,37501.424826171205,20.0097,20.0509,20.0097,20.0332,37501.4248
2008-12-30 15:35:00,34.08,34.11,34.07,34.1,35905.61951441924,20.0274,20.045,20.0215,20.0391,35905.6195
2008-12-30 15:40:00,34.1,34.16,34.09,34.16,64288.15684486493,20.0391,20.0744,20.0332,20.0744,64288.1568
2008-12-30 15:45:00,34.16,34.18,34.07,34.11,56309.13028610509,20.0744,20.0861,20.0215,20.045,56309.1303
2008-12-30 15:50:00,34.12,34.34,34.12,34.3,178958.16710361335,20.0509,20.1802,20.0509,20.1566,178958.1671
2008-12-30 15:55:00,34.29,34.34,34.25,34.31,182833.69428929672,20.1508,20.1802,20.1273,20.1625,182833.6943
2008-12-31 09:30:00,33.91,34.38,33.58,34.22,77054.59933888065,19.9275,20.2037,19.7335,20.1096,77054.5993
2008-12-31 09:35:00,34.24,34.25,34.17,34.2,35335.68904593639,20.1214,20.1273,20.0803,20.0979,35335.689
2008-12-31 09:40:00,34.19,34.29,34.15,34.28,31802.120141342755,20.092,20.1508,20.0685,20.1449,31802.1201
2008-12-31 09:45:00,34.28,34.33,34.26,34.33,29864.356548501084,20.1449,20.1743,20.1331,20.1743,29864.3565
2008-12-31 09:50:00,34.32,34.34,34.26,34.26,21657.35780234812,20.1684,20.1802,20.1331,20.1331,21657.3578
2008-12-31 09:55:00,34.25,34.43,34.25,34.4,31346.17576655648,20.1273,20.233,20.1273,20.2154,31346.1758
2008-12-31 10:00:00,34.43,34.52,34.42,34.48,21999.31608343782,20.233,20.2859,20.2272,20.2624,21999.3161
2008-12-31 10:05:00,34.49,34.5,34.43,34.45,20859.45514647213,20.2683,20.2742,20.233,20.2448,20859.4551
2008-12-31 10:10:00,34.44,34.46,34.43,34.45,12880.428587712298,20.2389,20.2507,20.233,20.2448,12880.4286
2008-12-31 10:15:00,34.44,34.45,34.43,34.43,7067.137809187279,20.2389,20.2448,20.233,20.233,7067.1378
2008-12-31 10:20:00,34.43,34.45,34.42,34.43,9688.817964208369,20.233,20.2448,20.2272,20.233,9688.818
2008-12-31 10:25:00,34.43,34.44,34.43,34.43,8662.943120939246,20.233,20.2389,20.233,20.233,8662.9431
2008-12-31 10:30:00,34.44,34.44,34.35,34.35,23595.121395189788,20.2389,20.2389,20.186,20.186,23595.1214
2008-12-31 10:35:00,34.36,34.38,34.34,34.35,21657.35780234812,20.1919,20.2037,20.1802,20.186,21657.3578
2008-12-31 10:40:00,34.36,34.38,34.33,34.34,10258.748432691213,20.1919,20.2037,20.1743,20.1802,10258.7484
2008-12-31 10:45:00,34.35,34.42,34.35,34.38,25760.8571754246,20.186,20.2272,20.186,20.2037,25760.8572
2008-12-31 10:50:00,34.38,34.44,34.38,34.44,9346.85968311866,20.2037,20.2389,20.2037,20.2389,9346.8597
2008-12-31 10:55:00,34.43,34.47,34.42,34.43,11626.58155705004,20.233,20.2565,20.2272,20.233,11626.5816
2008-12-31 11:00:00,34.44,34.44,34.4,34.41,14818.192180553971,20.2389,20.2389,20.2154,20.2213,14818.1922
2008-12-31 11:05:00,34.4,34.46,34.4,34.43,34993.73076484669,20.2154,20.2507,20.2154,20.233,34993.7308
2008-12-31 11:10:00,34.43,34.45,34.41,34.45,15388.122649036815,20.233,20.2448,20.2213,20.2448,15388.1226
2008-12-31 11:15:00,34.45,34.45,34.43,34.43,12538.470306622592,20.2448,20.2448,20.233,20.233,12538.4703
2008-12-31 11:20:00,34.43,34.49,34.43,34.48,16072.039211216232,20.233,20.2683,20.233,20.2624,16072.0392
2008-12-31 11:25:00,34.49,34.49,34.44,34.48,26786.73201869372,20.2683,20.2683,20.2389,20.2624,26786.732
2008-12-31 11:30:00,34.48,34.56,34.47,34.54,37387.43873247464,20.2624,20.3094,20.2565,20.2977,37387.4387
2008-12-31 11:35:00,34.54,34.56,34.5,34.52,19263.649834720163,20.2977,20.3094,20.2742,20.2859,19263.6498
2008-12-31 11:40:00,34.51,34.55,34.51,34.52,16527.98358600251,20.2801,20.3036,20.2801,20.2859,16527.9836
2008-12-31 11:45:00,34.52,34.53,34.46,34.49,37159.4665450815,20.2859,20.2918,20.2507,20.2683,37159.4665
2008-12-31 11:50:00,34.49,34.53,34.44,34.46,22569.246551920667,20.2683,20.2918,20.2389,20.2507,22569.2466
2008-12-31 11:55:00,34.46,34.46,34.4,34.42,20859.45514647213,20.2507,20.2507,20.2154,20.2272,20859.4551
2008-12-31 12:00:00,34.42,34.45,34.41,34.42,21087.427333865267,20.2272,20.2448,20.2213,20.2272,21087.4273
2008-12-31 12:05:00,34.43,34.48,34.42,34.45,13678.331243588282,20.233,20.2624,20.2272,20.2448,13678.3312
2008-12-31 12:10:00,34.45,34.45,34.41,34.41,14476.233899464263,20.2448,20.2448,20.2213,20.2213,14476.2339
2008-12-31 12:15:00,34.41,34.41,34.39,34.41,12652.45640031916,20.2213,20.2213,20.2095,20.2213,12652.4564
2008-12-31 12:20:00,34.41,34.42,34.37,34.39,23025.190926706942,20.2213,20.2272,20.1978,20.2095,23025.1909
2008-12-31 12:25:00,34.41,34.44,34.41,34.43,5471.332497435313,20.2213,20.2389,20.2213,20.233,5471.3325
2008-12-31 12:30:00,34.44,34.45,34.42,34.45,17781.830616664767,20.2389,20.2448,20.2272,20.2448,17781.8306
2008-12-31 12:35:00,34.45,34.46,34.42,34.43,14248.261712071127,20.2448,20.2507,20.2272,20.233,14248.2617
2008-12-31 12:40:00,34.43,34.44,34.42,34.44,9802.804057904936,20.233,20.2389,20.2272,20.2389,9802.8041
2008-12-31 12:45:00,34.45,34.51,34.45,34.49,24051.065769976063,20.2448,20.2801,20.2448,20.2683,24051.0658
2008-12-31 12:50:00,34.49,34.5,34.45,34.49,17325.886241878492,20.2683,20.2742,20.2448,20.2683,17325.8862
2008-12-31 12:55:00,34.49,34.5,34.35,34.35,54941.29716174627,20.2683,20.2742,20.186,20.186,54941.2972
2008-12-31 13:00:00,34.35,34.38,34.3,34.38,52547.58919411832,20.186,20.2037,20.1566,20.2037,52547.5892
2008-12-31 13:05:00,34.38,34.41,34.36,34.36,23823.09358258293,20.2037,20.2213,20.1919,20.1919,23823.0936
2008-12-31 13:10:00,34.36,34.36,34.34,34.35,21885.32998974125,20.1919,20.1919,20.1802,20.186,21885.33
2008-12-31 13:15:00,34.35,34.39,34.35,34.38,16300.01139860937,20.186,20.2095,20.186,20.2037,16300.0114
2008-12-31 13:20:00,34.38,34.39,34.3,34.3,14704.206086857404,20.2037,20.2095,20.1566,20.1566,14704.2061
2008-12-31 13:25:00,34.29,34.31,34.29,34.31,9232.87358942209,20.1508,20.1625,20.1508,20.1625,9232.8736
2008-12-31 13:30:00,34.31,34.35,34.29,34.33,17553.85842927163,20.1625,20.186,20.1508,20.1743,17553.8584
2008-12-31 13:35:00,34.33,34.36,34.32,34.36,18123.788897754475,20.1743,20.1919,20.1684,20.1919,18123.7889
2008-12-31 13:40:00,34.36,34.39,34.36,34.39,15160.15046164368,20.1919,20.2095,20.1919,20.2095,15160.1505
2008-12-31 13:45:00,34.39,34.39,34.34,34.35,14020.28952467799,20.2095,20.2095,20.1802,20.186,14020.2895
2008-12-31 13:50:00,34.34,34.36,34.29,34.3,10258.748432691213,20.1802,20.1919,20.1508,20.1566,10258.7484
2008-12-31 13:55:00,34.31,34.43,34.31,34.42,26900.71811239029,20.1625,20.233,20.1625,20.2272,26900.7181
2008-12-31 14:00:00,34.42,34.56,34.41,34.53,42288.84076142711,20.2272,20.3094,20.2213,20.2918,42288.8408
2008-12-31 14:05:00,34.53,34.61,34.46,34.48,31688.13404764619,20.2918,20.3388,20.2507,20.2624,31688.134
2008-12-31 14:10:00,34.49,34.5,34.46,34.47,12424.484212926023,20.2683,20.2742,20.2507,20.2565,12424.4842
2008-12-31 14:15:00,34.48,34.48,34.43,34.44,16413.997492305938,20.2624,20.2624,20.233,20.2389,16413.9975
2008-12-31 14:20:00,34.44,34.47,34.43,34.43,18693.71936623732,20.2389,20.2565,20.233,20.233,18693.7194
2008-12-31 14:25:00,34.43,34.47,34.42,34.46,25532.88498803146,20.233,20.2565,20.2272,20.2507,25532.885
2008-12-31 14:30:00,34.46,34.55,34.46,34.52,25760.8571754246,20.2507,20.3036,20.2507,20.2859,25760.8572
2008-12-31 14:35:00,34.53,34.54,34.39,34.44,35449.675139632964,20.2918,20.2977,20.2095,20.2389,35449.6751
2008-12-31 14:40:00,34.45,34.49,34.43,34.47,13336.372962498575,20.2448,20.2683,20.233,20.2565,13336.373
2008-12-31 14:45:00,34.47,34.5,34.39,34.46,31688.13404764619,20.2565,20.2742,20.2095,20.2507,31688.134
2008-12-31 14:50:00,34.45,34.5,34.44,34.48,33511.91154679129,20.2448,20.2742,20.2389,20.2624,33511.9115
2008-12-31 14:55:00,34.48,34.51,34.47,34.51,9916.790151601504,20.2624,20.2801,20.2565,20.2801,9916.7902
2008-12-31 15:00:00,34.52,34.57,34.52,34.56,40921.00763706828,20.2859,20.3153,20.2859,20.3094,40921.0076
2008-12-31 15:05:00,34.56,34.57,34.45,34.47,34537.78639006041,20.3094,20.3153,20.2448,20.2565,34537.7864
2008-12-31 15:10:00,34.46,34.49,34.4,34.4,31802.120141342755,20.2507,20.2683,20.2154,20.2154,31802.1201
2008-12-31 15:15:00,34.42,34.45,34.4,34.41,32941.98107830845,20.2272,20.2448,20.2154,20.2213,32941.9811
2008-12-31 15:20:00,34.41,34.43,34.35,34.41,55967.17200501539,20.2213,20.233,20.186,20.2213,55967.172
2008-12-31 15:25:00,34.42,34.44,34.31,34.44,43428.7016983928,20.2272,20.2389,20.1625,20.2389,43428.7017
2008-12-31 15:30:00,34.44,34.5,34.41,34.5,33739.88373418443,20.2389,20.2742,20.2213,20.2742,33739.8837
2008-12-31 15:35:00,34.51,34.56,34.48,34.5,55283.25544283597,20.2801,20.3094,20.2624,20.2742,55283.2554
2008-12-31 15:40:00,34.51,34.51,34.4,34.41,56081.15809871196,20.2801,20.2801,20.2154,20.2213,56081.1581
2008-12-31 15:45:00,34.42,34.42,34.24,34.35,58018.92169155363,20.2272,20.2272,20.1214,20.186,58018.9217
2008-12-31 15:50:00,34.35,34.45,34.35,34.43,266613.47315627494,20.186,20.2448,20.186,20.233,266613.4732
2008-12-31 15:55:00,34.44,34.52,34.36,34.46,190926.7069417531,20.2389,20.2859,20.1919,20.2507,190926.7069
2009-01-02 09:30:00,34.76,34.76,33.86,34.4,98939.9293286219,20.427,20.427,19.8981,20.2154,98939.9293
2009-01-02 09:35:00,34.39,34.5,34.23,34.25,23139.17702040352,20.2095,20.2742,20.1155,20.1273,23139.177
2009-01-02 09:40:00,34.28,34.35,34.18,34.23,49925.909039097234,20.1449,20.186,20.0861,20.1155,49925.909
2009-01-02 09:45:00,34.22,34.4,34.22,34.38,27470.64858087313,20.1096,20.2154,20.1096,20.2037,27470.6486
2009-01-02 09:50:00,34.38,34.39,34.27,34.29,50723.811694973214,20.2037,20.2095,20.139,20.1508,50723.8117
2009-01-02 09:55:00,34.28,34.4,34.27,34.3,31346.17576655648,20.1449,20.2154,20.139,20.1566,31346.1758
2009-01-02 10:00:00,34.29,34.36,34.26,34.3,33055.96717200502,20.1508,20.1919,20.1331,20.1566,33055.9672
2009-01-02 10:05:00,34.31,34.43,34.28,34.4,53345.4918499943,20.1625,20.233,20.1449,20.2154,53345.4918
2009-01-02 10:10:00,34.4,34.48,34.37,34.47,15502.108742733386,20.2154,20.2624,20.1978,20.2565,15502.1087
2009-01-02 10:15:00,34.48,34.48,34.4,34.44,25418.89889433489,20.2624,20.2624,20.2154,20.2389,25418.8989
2009-01-02 10:20:00,34.44,34.48,34.43,34.47,15274.136555340248,20.2389,20.2624,20.233,20.2565,15274.1366
2009-01-02 10:25:00,34.46,34.56,34.45,34.52,15160.15046164368,20.2507,20.3094,20.2448,20.2859,15160.1505
2009-01-02 10:30:00,34.52,34.62,34.5,34.61,12538.470306622592,20.2859,20.3447,20.2742,20.3388,12538.4703
2009-01-02 10:35:00,34.61,34.81,34.6,34.79,40123.10498119229,20.3388,20.4564,20.3329,20.4446,40123.105
2009-01-02 10:40:00,34.81,34.84,34.7,34.7,32486.03670352217,20.4564,20.474,20.3917,20.3917,32486.0367
2009-01-02 10:45:00,34.69,34.81,34.69,34.8,16413.997492305938,20.3858,20.4564,20.3858,20.4505,16413.9975
2009-01-02 10:50:00,34.79,34.82,34.76,34.81,25874.843269121167,20.4446,20.4622,20.427,20.4564,25874.8433
2009-01-02 10:55:00,34.81,34.86,34.79,34.84,16186.0253049128,20.4564,20.4857,20.4446,20.474,16186.0253
2009-01-02 11:00:00,34.86,34.97,34.85,34.94,41262.96591815799,20.4857,20.5504,20.4799,20.5327,41262.9659
2009-01-02 11:05:00,34.93,34.99,34.9,34.92,32941.98107830845,20.5269,20.5621,20.5092,20.521,32941.9811
2009-01-02 11:10:00,34.92,34.92,34.82,34.86,25190.926706941755,20.521,20.521,20.4622,20.4857,25190.9267
2009-01-02 11:15:00,34.87,34.87,34.81,34.83,16300.01139860937,20.4916,20.4916,20.4564,20.4681,16300.0114
2009-01-02 11:20:00,34.83,34.98,34.82,34.96,46962.27060298644,20.4681,20.5563,20.4622,20.5445,46962.2706
2009-01-02 11:25:00,34.96,34.99,34.94,34.98,25646.87108172803,20.5445,20.5621,20.5327,20.5563,25646.8711
2009-01-02 11:30:00,34.98,34.98,34.94,34.96,39211.21623161974,20.5563,20.5563,20.5327,20.5445,39211.2162
2009-01-02 11:35:00,34.96,35.06,34.95,35.0,58930.81044112618,20.5445,20.6033,20.5386,20.568,58930.8104
2009-01-02 11:40:00,35.0,35.02,34.97,35.0,28382.537330445684,20.568,20.5798,20.5504,20.568,28382.5373
2009-01-02 11:45:00,35.01,35.02,34.97,34.98,33055.96717200502,20.5739,20.5798,20.5504,20.5563,33055.9672
2009-01-02 11:50:00,34.97,35.02,34.94,34.99,20175.53858429272,20.5504,20.5798,20.5327,20.5621,20175.5386
2009-01-02 11:55:00,34.99,35.02,34.98,34.99,29864.356548501084,20.5621,20.5798,20.5563,20.5621,29864.3565
2009-01-02 12:00:00,35.0,35.0,34.93,34.96,23481.135301493217,20.568,20.568,20.5269,20.5445,23481.1353
2009-01-02 12:05:00,34.96,35.0,34.93,34.96,21429.385614954976,20.5445,20.568,20.5269,20.5445,21429.3856
2009-01-02 12:10:00,34.96,35.02,34.94,34.96,37729.39701356435,20.5445,20.5798,20.5327,20.5445,37729.397
2009-01-02 12:15:00,34.97,35.03,34.96,35.0,21771.343896044684,20.5504,20.5856,20.5445,20.568,21771.3439
2009-01-02 12:20:00,35.0,35.0,34.95,34.97,23709.107488886355,20.568,20.568,20.5386,20.5504,23709.1075
2009-01-02 12:25:00,34.96,34.99,34.94,34.96,20175.53858429272,20.5445,20.5621,20.5327,20.5445,20175.5386
2009-01-02 12:30:00,34.97,35.0,34.94,34.98,27128.690299783422,20.5504,20.568,20.5327,20.5563,27128.6903
2009-01-02 12:35:00,34.97,35.04,34.96,35.03,37957.36920095748,20.5504,20.5915,20.5445,20.5856,37957.3692
2009-01-02 12:40:00,35.04,35.08,35.02,35.07,39667.16060640602,20.5915,20.615,20.5798,20.6091,39667.1606
2009-01-02 12:45:00,35.07,35.09,35.07,35.09,16641.969679699076,20.6091,20.6209,20.6091,20.6209,16641.9697
2009-01-02 12:50:00,35.08,35.09,35.06,35.08,18921.69155363046,20.615,20.6209,20.6033,20.615,18921.6916
2009-01-02 12:55:00,35.08,35.08,35.06,35.08,18351.761085147613,20.615,20.615,20.6033,20.615,18351.7611
2009-01-02 13:00:00,35.07,35.08,35.07,35.07,12994.414681408867,20.6091,20.615,20.6091,20.6091,12994.4147
2009-01-02 13:05:00,35.07,35.08,35.05,35.08,26900.71811239029,20.6091,20.615,20.5974,20.615,26900.7181
2009-01-02 13:10:00,35.07,35.09,35.07,35.07,43998.63216687564,20.6091,20.6209,20.6091,20.6091,43998.6322
2009-01-02 13:15:00,35.08,35.09,35.07,35.07,21657.35780234812,20.615,20.6209,20.6091,20.6091,21657.3578
2009-01-02 13:20:00,35.07,35.09,35.07,35.09,31232.18967285992,20.6091,20.6209,20.6091,20.6209,31232.1897
2009-01-02 13:25:00,35.08,35.1,35.07,35.09,87655.30605266157,20.615,20.6268,20.6091,20.6209,87655.3061
2009-01-02 13:30:00,35.08,35.09,35.05,35.09,25304.91280063832,20.615,20.6209,20.5974,20.6209,25304.9128
2009-01-02 13:35:00,35.09,35.09,35.06,35.07,36589.536076598655,20.6209,20.6209,20.6033,20.6091,36589.5361
2009-01-02 13:40:00,35.07,35.09,35.07,35.08,42288.84076142711,20.6091,20.6209,20.6091,20.615,42288.8408
2009-01-02 13:45:00,35.08,35.09,35.07,35.09,21315.399521258405,20.615,20.6209,20.6091,20.6209,21315.3995
2009-01-02 13:50:00,35.09,35.09,35.08,35.08,19947.56639689958,20.6209,20.6209,20.615,20.615,19947.5664
2009-01-02 13:55:00,35.08,35.09,35.07,35.09,25304.91280063832,20.615,20.6209,20.6091,20.6209,25304.9128
2009-01-02 14:00:00,35.09,35.09,35.07,35.09,34195.82810897071,20.6209,20.6209,20.6091,20.6209,34195.8281
2009-01-02 14:05:00,35.09,35.09,35.07,35.08,50723.811694973214,20.6209,20.6209,20.6091,20.615,50723.8117
2009-01-02 14:10:00,35.08,35.09,35.06,35.08,30320.30092328736,20.615,20.6209,20.6033,20.615,30320.3009
2009-01-02 14:15:00,35.08,35.09,35.08,35.09,69645.50324860367,20.615,20.6209,20.615,20.6209,69645.5032
2009-01-02 14:20:00,35.09,35.29,35.08,35.28,84349.70933546107,20.6209,20.7384,20.615,20.7326,84349.7093
2009-01-02 14:25:00,35.29,35.31,35.26,35.29,29978.34264219765,20.7384,20.7502,20.7208,20.7384,29978.3426
2009-01-02 14:30:00,35.31,35.41,35.31,35.32,37045.48045138493,20.7502,20.8089,20.7502,20.7561,37045.4805
2009-01-02 14:35:00,35.32,35.37,35.32,35.34,26900.71811239029,20.7561,20.7854,20.7561,20.7678,26900.7181
2009-01-02 14:40:00,35.34,35.43,35.34,35.34,30434.28701698393,20.7678,20.8207,20.7678,20.7678,30434.287
2009-01-02 14:45:00,35.34,35.38,35.34,35.36,28496.52342414225,20.7678,20.7913,20.7678,20.7796,28496.5234
2009-01-02 14:50:00,35.35,35.39,35.32,35.36,40579.04935597857,20.7737,20.7972,20.7561,20.7796,40579.0494
2009-01-02 14:55:00,35.36,35.37,35.34,35.36,20631.482959078992,20.7796,20.7854,20.7678,20.7796,20631.483
2009-01-02 15:00:00,35.37,35.42,35.3,35.32,104981.19229454007,20.7854,20.8148,20.7443,20.7561,104981.1923
2009-01-02 15:05:00,35.32,35.36,35.27,35.29,72039.21121623162,20.7561,20.7796,20.7267,20.7384,72039.2112
2009-01-02 15:10:00,35.29,35.36,35.28,35.34,23367.14920779665,20.7384,20.7796,20.7326,20.7678,23367.1492
2009-01-02 15:15:00,35.34,35.36,35.27,35.36,50951.78388236636,20.7678,20.7796,20.7267,20.7796,50951.7839
2009-01-02 15:20:00,35.35,35.37,35.29,35.36,52889.547475208026,20.7737,20.7854,20.7384,20.7796,52889.5475
2009-01-02 15:25:00,35.36,35.39,35.34,35.35,43770.6599794825,20.7796,20.7972,20.7678,20.7737,43770.66
2009-01-02 15:30:00,35.36,35.39,35.26,35.26,101447.62338994644,20.7796,20.7972,20.7208,20.7208,101447.6234
2009-01-02 15:35:00,35.26,35.36,35.25,35.36,67707.739655762,20.7208,20.7796,20.7149,20.7796,67707.7397
2009-01-02 15:40:00,35.36,35.48,35.34,35.41,85261.59808503362,20.7796,20.8501,20.7678,20.8089,85261.5981
2009-01-02 15:45:00,35.41,35.44,35.34,35.38,111934.34401003078,20.8089,20.8266,20.7678,20.7913,111934.344
2009-01-02 15:50:00,35.39,35.52,35.38,35.52,314601.6186025305,20.7972,20.8736,20.7913,20.8736,314601.6186
2009-01-02 15:55:00,35.51,35.52,35.33,35.43,241878.49082411945,20.8677,20.8736,20.7619,20.8207,241878.4908
2009-01-05 09:30:00,35.29,35.64,34.92,35.57,148979.8244614157,20.7384,20.9441,20.521,20.903,148979.8245
2009-01-05 09:35:00,35.58,35.58,35.4,35.43,81614.04308674342,20.9088,20.9088,20.8031,20.8207,81614.0431
2009-01-05 09:40:00,35.43,35.49,35.33,35.42,88681.1808959307,20.8207,20.856,20.7619,20.8148,88681.1809
2009-01-05 09:45:00,35.42,35.46,35.22,35.22,63490.25418898895,20.8148,20.8383,20.6973,20.6973,63490.2542
2009-01-05 09:50:00,35.22,35.31,35.21,35.27,93924.54120597288,20.6973,20.7502,20.6914,20.7267,93924.5412
2009-01-05 09:55:00,35.27,35.35,35.25,35.33,67251.79528097573,20.7267,20.7737,20.7149,20.7619,67251.7953
2009-01-05 10:00:00,35.35,35.43,35.3,35.32,85147.61199133706,20.7737,20.8207,20.7443,20.7561,85147.612
2009-01-05 10:05:00,35.31,35.41,35.3,35.4,63718.22637638208,20.7502,20.8089,20.7443,20.8031,63718.2264
2009-01-05 10:10:00,35.39,35.51,35.36,35.5,71127.32246665907,20.7972,20.8677,20.7796,20.8618,71127.3225
2009-01-05 10:15:00,35.5,35.63,35.42,35.45,109654.6221360994,20.8618,20.9382,20.8148,20.8325,109654.6221
2009-01-05 10:20:00,35.46,35.46,35.36,35.39,34195.82810897071,20.8383,20.8383,20.7796,20.7972,34195.8281
2009-01-05 10:25:00,35.38,35.45,35.33,35.43,67251.79528097573,20.7913,20.8325,20.7619,20.8207,67251.7953
2009-01-05 10:30:00,35.44,35.54,35.43,35.53,67821.72574945856,20.8266,20.8853,20.8207,20.8795,67821.7257
2009-01-05 10:35:00,35.54,35.56,35.49,35.53,76028.72449561153,20.8853,20.8971,20.856,20.8795,76028.7245
2009-01-05 10:40:00,35.54,35.65,35.54,35.58,45252.4791975379,20.8853,20.95,20.8853,20.9088,45252.4792
2009-01-05 10:45:00,35.58,35.58,35.54,35.55,37615.410919867776,20.9088,20.9088,20.8853,20.8912,37615.4109
2009-01-05 10:50:00,35.55,35.6,35.54,35.55,42516.81294882025,20.8912,20.9206,20.8853,20.8912,42516.8129
2009-01-05 10:55:00,35.56,35.61,35.55,35.6,39553.17451270945,20.8971,20.9265,20.8912,20.9206,39553.1745
2009-01-05 11:00:00,35.59,35.66,35.59,35.59,65314.03168813405,20.9147,20.9559,20.9147,20.9147,65314.0317
2009-01-05 11:05:00,35.58,35.59,35.5,35.54,45024.50701014476,20.9088,20.9147,20.8618,20.8853,45024.507
2009-01-05 11:10:00,35.54,35.56,35.5,35.52,32827.99498461188,20.8853,20.8971,20.8618,20.8736,32827.995
2009-01-05 11:15:00,35.52,35.54,35.51,35.54,35449.675139632964,20.8736,20.8853,20.8677,20.8853,35449.6751
2009-01-05 11:20:00,35.53,35.55,35.5,35.51,38527.29966944033,20.8795,20.8912,20.8618,20.8677,38527.2997
2009-01-05 11:25:00,35.5,35.53,35.43,35.43,41604.92419924769,20.8618,20.8795,20.8207,20.8207,41604.9242
2009-01-05 11:30:00,35.43,35.43,35.36,35.36,61666.47668984384,20.8207,20.8207,20.7796,20.7796,61666.4767
2009-01-05 11:35:00,35.37,35.38,35.36,35.36,70899.35027926593,20.7854,20.7913,20.7796,20.7796,70899.3503
2009-01-05 11:40:00,35.37,35.37,35.31,35.31,35791.63342072268,20.7854,20.7854,20.7502,20.7502,35791.6334
2009-01-05 11:45:00,35.32,35.36,35.31,35.34,30890.231391770205,20.7561,20.7796,20.7502,20.7678,30890.2314
2009-01-05 11:50:00,35.33,35.34,35.29,35.31,43428.7016983928,20.7619,20.7678,20.7384,20.7502,43428.7017
2009-01-05 11:55:00,35.3,35.31,35.27,35.27,26102.815456514305,20.7443,20.7502,20.7267,20.7267,26102.8155
2009-01-05 12:00:00,35.27,35.3,35.27,35.29,21885.32998974125,20.7267,20.7443,20.7267,20.7384,21885.33
2009-01-05 12:05:00,35.29,35.29,35.18,35.2,70557.39199817623,20.7384,20.7384,20.6738,20.6855,70557.392
2009-01-05 12:10:00,35.19,35.21,35.18,35.21,59044.79653482275,20.6797,20.6914,20.6738,20.6914,59044.7965
2009-01-05 12:15:00,35.21,35.22,35.21,35.22,50153.88122649037,20.6914,20.6973,20.6914,20.6973,50153.8812
2009-01-05 12:20:00,35.21,35.28,35.18,35.19,56423.116379801664,20.6914,20.7326,20.6738,20.6797,56423.1164
2009-01-05 12:25:00,35.19,35.19,35.14,35.16,49469.96466431095,20.6797,20.6797,20.6503,20.662,49469.9647
2009-01-05 12:30:00,35.15,35.16,35.11,35.11,24734.98233215548,20.6562,20.662,20.6326,20.6326,24734.9823
2009-01-05 12:35:00,35.11,35.14,35.08,35.1,40123.10498119229,20.6326,20.6503,20.615,20.6268,40123.105
2009-01-05 12:40:00,35.1,35.1,35.01,35.02,31460.16186025305,20.6268,20.6268,20.5739,20.5798,31460.1619
2009-01-05 12:45:00,35.02,35.1,35.01,35.1,38755.27185683347,20.5798,20.6268,20.5739,20.6268,38755.2719
2009-01-05 12:50:00,35.1,35.12,35.09,35.11,35335.68904593639,20.6268,20.6385,20.6209,20.6326,35335.689
2009-01-05 12:55:00,35.11,35.17,35.07,35.17,20745.469052775563,20.6326,20.6679,20.6091,20.6679,20745.4691
2009-01-05 13:00:00,35.16,35.26,35.16,35.23,36247.57779550895,20.662,20.7208,20.662,20.7032,36247.5778
2009-01-05 13:05:00,35.23,35.26,35.22,35.22,23709.107488886355,20.7032,20.7208,20.6973,20.6973,23709.1075
2009-01-05 13:10:00,35.22,35.29,35.22,35.29,37843.38310726092,20.6973,20.7384,20.6973,20.7384,37843.3831
2009-01-05 13:15:00,35.29,35.29,35.24,35.25,26786.73201869372,20.7384,20.7384,20.709,20.7149,26786.732
2009-01-05 13:20:00,35.25,35.36,35.24,35.36,49241.99247691782,20.7149,20.7796,20.709,20.7796,49241.9925
2009-01-05 13:25:00,35.36,35.4,35.35,35.36,49469.96466431095,20.7796,20.8031,20.7737,20.7796,49469.9647
2009-01-05 13:30:00,35.36,35.39,35.33,35.34,41946.8824803374,20.7796,20.7972,20.7619,20.7678,41946.8825
2009-01-05 13:35:00,35.33,35.33,35.21,35.21,48216.1176336487,20.7619,20.7619,20.6914,20.6914,48216.1176
2009-01-05 13:40:00,35.21,35.26,35.19,35.26,52091.64481933204,20.6914,20.7208,20.6797,20.7208,52091.6448
2009-01-05 13:45:00,35.27,35.34,35.26,35.34,65883.9621566169,20.7267,20.7678,20.7208,20.7678,65883.9622
2009-01-05 13:50:00,35.33,35.37,35.27,35.35,93468.5968311866,20.7619,20.7854,20.7267,20.7737,93468.5968
2009-01-05 13:55:00,35.35,35.42,35.32,35.32,51635.70044454576,20.7737,20.8148,20.7561,20.7561,51635.7004
2009-01-05 14:00:00,35.33,35.41,35.3,35.4,36247.57779550895,20.7619,20.8089,20.7443,20.8031,36247.5778
2009-01-05 14:05:00,35.41,35.45,35.33,35.33,54827.3110680497,20.8089,20.8325,20.7619,20.7619,54827.3111
2009-01-05 14:10:00,35.33,35.36,35.25,35.26,30776.245298073634,20.7619,20.7796,20.7149,20.7208,30776.2453
2009-01-05 14:15:00,35.26,35.28,35.17,35.18,31232.18967285992,20.7208,20.7326,20.6679,20.6738,31232.1897
2009-01-05 14:20:00,35.18,35.19,35.07,35.08,73065.08605950074,20.6738,20.6797,20.6091,20.615,73065.0861
2009-01-05 14:25:00,35.08,35.13,35.03,35.03,33739.88373418443,20.615,20.6444,20.5856,20.5856,33739.8837
2009-01-05 14:30:00,35.03,35.04,34.95,34.98,49241.99247691782,20.5856,20.5915,20.5386,20.5563,49241.9925
2009-01-05 14:35:00,34.97,34.99,34.93,34.93,43428.7016983928,20.5504,20.5621,20.5269,20.5269,43428.7017
2009-01-05 14:40:00,34.93,35.08,34.93,34.98,104183.28963866408,20.5269,20.615,20.5269,20.5563,104183.2896
2009-01-05 14:45:00,34.99,35.01,34.84,34.92,54713.32497435313,20.5621,20.5739,20.474,20.521,54713.325
2009-01-05 14:50:00,34.92,34.93,34.79,34.82,45936.395759717314,20.521,20.5269,20.4446,20.4622,45936.3958
2009-01-05 14:55:00,34.81,34.89,34.81,34.86,55739.19981762225,20.4564,20.5034,20.4564,20.4857,55739.1998
2009-01-05 15:00:00,34.88,35.0,34.87,35.0,58930.81044112618,20.4975,20.568,20.4916,20.568,58930.8104
2009-01-05 15:05:00,34.98,35.03,34.92,34.92,56879.06075458794,20.5563,20.5856,20.521,20.521,56879.0608
2009-01-05 15:10:00,34.91,34.98,34.81,34.83,80018.23777499144,20.5151,20.5563,20.4564,20.4681,80018.2378
2009-01-05 15:15:00,34.84,34.93,34.74,34.87,55169.26934913941,20.474,20.5269,20.4152,20.4916,55169.2693
2009-01-05 15:20:00,34.87,34.92,34.77,34.84,96546.22136099396,20.4916,20.521,20.4328,20.474,96546.2214
2009-01-05 15:25:00,34.83,34.92,34.82,34.88,71127.32246665907,20.4681,20.521,20.4622,20.4975,71127.3225
2009-01-05 15:30:00,34.87,34.97,34.81,34.95,85489.57027242676,20.4916,20.5504,20.4564,20.5386,85489.5703
2009-01-05 15:35:00,34.96,35.02,34.88,35.01,96546.22136099396,20.5445,20.5798,20.4975,20.5739,96546.2214
2009-01-05 15:40:00,35.01,35.11,34.97,35.03,148067.93571184317,20.5739,20.6326,20.5504,20.5856,148067.9357
2009-01-05 15:45:00,35.02,35.05,34.9,34.93,146814.0886811809,20.5798,20.5974,20.5092,20.5269,146814.0887
2009-01-05 15:50:00,34.94,35.07,34.94,35.07,103043.4287016984,20.5327,20.6091,20.5327,20.6091,103043.4287
2009-01-05 15:55:00,35.07,35.1,35.0,35.1,127892.39712755044,20.6091,20.6268,20.568,20.6268,127892.3971
2009-01-06 09:30:00,35.66,35.66,35.02,35.29,69759.48934230024,20.9559,20.9559,20.5798,20.7384,69759.4893
2009-01-06 09:35:00,35.25,35.29,35.0,35.04,31574.147953949618,20.7149,20.7384,20.568,20.5915,31574.148
2009-01-06 09:40:00,35.07,35.07,34.76,34.86,48786.04810213154,20.6091,20.6091,20.427,20.4857,48786.0481
2009-01-06 09:45:00,34.88,35.3,34.82,35.29,52091.64481933204,20.4975,20.7443,20.4622,20.7384,52091.6448
2009-01-06 09:50:00,35.29,35.32,35.22,35.29,104525.2479197538,20.7384,20.7561,20.6973,20.7384,104525.2479
2009-01-06 09:55:00,35.31,35.39,35.31,35.36,55739.19981762225,20.7502,20.7972,20.7502,20.7796,55739.1998
2009-01-06 10:00:00,35.36,35.45,35.33,35.34,69873.4754359968,20.7796,20.8325,20.7619,20.7678,69873.4754
2009-01-06 10:05:00,35.32,35.33,35.15,35.17,37729.39701356435,20.7561,20.7619,20.6562,20.6679,37729.397
2009-01-06 10:10:00,35.17,35.17,34.96,35.04,56537.10247349824,20.6679,20.6679,20.5445,20.5915,56537.1025
2009-01-06 10:15:00,35.05,35.06,34.88,34.88,47874.159352558985,20.5974,20.6033,20.4975,20.4975,47874.1594
2009-01-06 10:20:00,34.88,35.1,34.88,35.08,105095.17838823664,20.4975,20.6268,20.4975,20.615,105095.1784
2009-01-06 10:25:00,35.08,35.11,34.98,35.0,89707.05573919982,20.615,20.6326,20.5563,20.568,89707.0557
2009-01-06 10:30:00,35.0,35.11,35.0,35.08,57335.00512937421,20.568,20.6326,20.568,20.615,57335.0051
2009-01-06 10:35:00,35.09,35.12,35.07,35.07,37729.39701356435,20.6209,20.6385,20.6091,20.6091,37729.397
2009-01-06 10:40:00,35.08,35.18,35.07,35.18,35221.70295223983,20.615,20.6738,20.6091,20.6738,35221.703
2009-01-06 10:45:00,35.17,35.2,35.11,35.11,38641.2857631369,20.6679,20.6855,20.6326,20.6326,38641.2858
2009-01-06 10:50:00,35.1,35.2,35.1,35.14,38299.32748204719,20.6268,20.6855,20.6268,20.6503,38299.3275
2009-01-06 10:55:00,35.14,35.23,35.13,35.17,44796.53482275162,20.6503,20.7032,20.6444,20.6679,44796.5348
2009-01-06 11:00:00,35.18,35.22,35.15,35.18,55169.26934913941,20.6738,20.6973,20.6562,20.6738,55169.2693
2009-01-06 11:05:00,35.18,35.2,35.09,35.14,102701.47042060868,20.6738,20.6855,20.6209,20.6503,102701.4704
2009-01-06 11:10:00,35.14,35.26,35.12,35.24,54371.36669326342,20.6503,20.7208,20.6385,20.709,54371.3667
2009-01-06 11:15:00,35.25,35.31,35.23,35.29,81158.09871195714,20.7149,20.7502,20.7032,20.7384,81158.0987
2009-01-06 11:20:00,35.29,35.34,35.28,35.34,69303.54496751397,20.7384,20.7678,20.7326,20.7678,69303.545
2009-01-06 11:25:00,35.34,35.4,35.33,35.33,88111.25042744786,20.7678,20.8031,20.7619,20.7619,88111.2504
2009-01-06 11:30:00,35.35,35.41,35.35,35.38,27014.70420608686,20.7737,20.8089,20.7737,20.7913,27014.7042
2009-01-06 11:35:00,35.37,35.38,35.27,35.28,40237.091074888864,20.7854,20.7913,20.7267,20.7326,40237.0911
2009-01-06 11:40:00,35.27,35.33,35.27,35.32,82639.91793001254,20.7267,20.7619,20.7267,20.7561,82639.9179
2009-01-06 11:45:00,35.32,35.36,35.27,35.36,60754.58794027129,20.7561,20.7796,20.7267,20.7796,60754.5879
2009-01-06 11:50:00,35.36,35.41,35.31,35.34,68847.60059272769,20.7796,20.8089,20.7502,20.7678,68847.6006
2009-01-06 11:55:00,35.33,35.42,35.32,35.41,58474.86606633991,20.7619,20.8148,20.7561,20.8089,58474.8661
2009-01-06 12:00:00,35.42,35.43,35.35,35.4,82981.87621110225,20.8148,20.8207,20.7737,20.8031,82981.8762
2009-01-06 12:05:00,35.38,35.49,35.37,35.48,72609.14168471447,20.7913,20.856,20.7854,20.8501,72609.1417
2009-01-06 12:10:00,35.47,35.56,35.43,35.56,88453.20870853755,20.8442,20.8971,20.8207,20.8971,88453.2087
2009-01-06 12:15:00,35.55,35.63,35.5,35.57,101333.63729624986,20.8912,20.9382,20.8618,20.903,101333.6373
2009-01-06 12:20:00,35.57,35.59,35.43,35.45,43086.74341730309,20.903,20.9147,20.8207,20.8325,43086.7434
2009-01-06 12:25:00,35.45,35.45,35.4,35.41,31802.120141342755,20.8325,20.8325,20.8031,20.8089,31802.1201
2009-01-06 12:30:00,35.41,35.58,35.4,35.58,106576.99760629205,20.8089,20.9088,20.8031,20.9088,106576.9976
2009-01-06 12:35:00,35.57,35.64,35.57,35.62,44340.59044796535,20.903,20.9441,20.903,20.9324,44340.5904
2009-01-06 12:40:00,35.61,35.62,35.57,35.58,37843.38310726092,20.9265,20.9324,20.903,20.9088,37843.3831
2009-01-06 12:45:00,35.58,35.64,35.57,35.64,84463.69542915764,20.9088,20.9441,20.903,20.9441,84463.6954
2009-01-06 12:50:00,35.64,35.66,35.61,35.65,23253.16311410008,20.9441,20.9559,20.9265,20.95,23253.1631
2009-01-06 12:55:00,35.65,35.71,35.63,35.64,150803.6019605608,20.95,20.9852,20.9382,20.9441,150803.602
2009-01-06 13:00:00,35.64,35.66,35.59,35.63,137809.18727915196,20.9441,20.9559,20.9147,20.9382,137809.1873
2009-01-06 13:05:00,35.63,35.69,35.6,35.66,91872.79151943464,20.9382,20.9735,20.9206,20.9559,91872.7915
2009-01-06 13:10:00,35.66,35.71,35.63,35.67,99623.84589080133,20.9559,20.9852,20.9382,20.9617,99623.8459
2009-01-06 13:15:00,35.67,35.7,35.64,35.64,129146.2441582127,20.9617,20.9794,20.9441,20.9441,129146.2442
2009-01-06 13:20:00,35.64,35.72,35.64,35.71,90276.98620768268,20.9441,20.9911,20.9441,20.9852,90276.9862
2009-01-06 13:25:00,35.71,35.73,35.68,35.69,92442.72198791748,20.9852,20.997,20.9676,20.9735,92442.722
2009-01-06 13:30:00,35.69,35.71,35.57,35.64,158212.6980508378,20.9735,20.9852,20.903,20.9441,158212.6981
2009-01-06 13:35:00,35.63,35.71,35.62,35.67,107602.87244956115,20.9382,20.9852,20.9324,20.9617,107602.8724
2009-01-06 13:40:00,35.66,35.69,35.64,35.65,61438.50450245071,20.9559,20.9735,20.9441,20.95,61438.5045
2009-01-06 13:45:00,35.64,35.71,35.64,35.7,74888.86355864584,20.9441,20.9852,20.9441,20.9794,74888.8636
2009-01-06 13:50:00,35.7,35.71,35.64,35.69,70671.37809187279,20.9794,20.9852,20.9441,20.9735,70671.3781
2009-01-06 13:55:00,35.69,35.7,35.64,35.64,48330.10372734527,20.9735,20.9794,20.9441,20.9441,48330.1037
2009-01-06 14:00:00,35.64,35.69,35.59,35.61,103043.4287016984,20.9441,20.9735,20.9147,20.9265,103043.4287
2009-01-06 14:05:00,35.58,35.66,35.57,35.66,64972.07340704434,20.9088,20.9559,20.903,20.9559,64972.0734
2009-01-06 14:10:00,35.66,35.76,35.66,35.71,107830.8446369543,20.9559,21.0146,20.9559,20.9852,107830.8446
2009-01-06 14:15:00,35.72,35.79,35.71,35.77,96774.19354838708,20.9911,21.0323,20.9852,21.0205,96774.1935
2009-01-06 14:20:00,35.77,35.87,35.76,35.85,91986.7776131312,21.0205,21.0793,21.0146,21.0675,91986.7776
2009-01-06 14:25:00,35.86,35.91,35.84,35.91,78194.46027584634,21.0734,21.1028,21.0616,21.1028,78194.4603
2009-01-06 14:30:00,35.9,35.96,35.79,35.8,127664.4249401573,21.0969,21.1322,21.0323,21.0381,127664.4249
2009-01-06 14:35:00,35.8,35.84,35.79,35.79,103157.41479539496,21.0381,21.0616,21.0323,21.0323,103157.4148
2009-01-06 14:40:00,35.8,35.84,35.79,35.83,61324.518408754135,21.0381,21.0616,21.0323,21.0558,61324.5184
2009-01-06 14:45:00,35.83,35.91,35.81,35.84,58132.9077852502,21.0558,21.1028,21.044,21.0616,58132.9078
2009-01-06 14:50:00,35.83,35.84,35.77,35.81,55055.28325544284,21.0558,21.0616,21.0205,21.044,55055.2833
2009-01-06 14:55:00,35.82,35.88,35.81,35.87,58474.86606633991,21.0499,21.0851,21.044,21.0793,58474.8661
2009-01-06 15:00:00,35.86,35.9,35.8,35.8,100991.67901516016,21.0734,21.0969,21.0381,21.0381,100991.679
2009-01-06 15:05:00,35.81,35.81,35.67,35.7,44796.53482275162,21.044,21.044,20.9617,20.9794,44796.5348
2009-01-06 15:10:00,35.69,35.7,35.61,35.65,51065.76997606292,20.9735,20.9794,20.9265,20.95,51065.77
2009-01-06 15:15:00,35.64,35.68,35.63,35.66,211216.2316197424,20.9441,20.9676,20.9382,20.9559,211216.2316
2009-01-06 15:20:00,35.66,35.69,35.64,35.66,85603.55636612333,20.9559,20.9735,20.9441,20.9559,85603.5564
2009-01-06 15:25:00,35.66,35.71,35.65,35.66,85489.57027242676,20.9559,20.9852,20.95,20.9559,85489.5703
2009-01-06 15:30:00,35.66,35.72,35.61,35.61,186823.20756867665,20.9559,20.9911,20.9265,20.9265,186823.2076
2009-01-06 15:35:00,35.61,35.68,35.57,35.68,157300.80930126525,20.9265,20.9676,20.903,20.9676,157300.8093
2009-01-06 15:40:00,35.68,35.79,35.64,35.79,126752.53619058475,20.9676,21.0323,20.9441,21.0323,126752.5362
2009-01-06 15:45:00,35.77,35.77,35.66,35.69,130628.0633762681,21.0205,21.0205,20.9559,20.9735,130628.0634
2009-01-06 15:50:00,35.7,35.74,35.67,35.72,195372.1645959193,20.9794,21.0029,20.9617,20.9911,195372.1646
2009-01-06 15:55:00,35.72,35.8,35.62,35.8,198449.78912572667,20.9911,21.0381,20.9324,21.0381,198449.7891
2009-01-07 09:30:00,35.27,35.36,35.07,35.29,108856.71948022342,20.7267,20.7796,20.6091,20.7384,108856.7195
2009-01-07 09:35:00,35.31,35.42,35.0,35.04,71811.23902883848,20.7502,20.8148,20.568,20.5915,71811.239
2009-01-07 09:40:00,35.06,35.28,35.01,35.2,161404.30867434174,20.6033,20.7326,20.5739,20.6855,161404.3087
2009-01-07 09:45:00,35.2,35.38,35.2,35.29,59272.76872221589,20.6855,20.7913,20.6855,20.7384,59272.7687
2009-01-07 09:50:00,35.29,35.4,35.24,35.36,76712.64105779096,20.7384,20.8031,20.709,20.7796,76712.6411
2009-01-07 09:55:00,35.36,35.45,35.34,35.37,106463.01151259546,20.7796,20.8325,20.7678,20.7854,106463.0115
2009-01-07 10:00:00,35.38,35.43,35.34,35.34,134503.59056195145,20.7913,20.8207,20.7678,20.7678,134503.5906
2009-01-07 10:05:00,35.33,35.36,35.29,35.36,89251.11136441355,20.7619,20.7796,20.7384,20.7796,89251.1114
2009-01-07 10:10:00,35.36,35.37,35.29,35.34,97344.12401686994,20.7796,20.7854,20.7384,20.7678,97344.124
2009-01-07 10:15:00,35.34,35.36,35.26,35.29,137239.2568106691,20.7678,20.7796,20.7208,20.7384,137239.2568
2009-01-07 10:20:00,35.3,35.37,35.27,35.35,52433.60310042175,20.7443,20.7854,20.7267,20.7737,52433.6031
2009-01-07 10:25:00,35.35,35.44,35.31,35.43,74888.86355864584,20.7737,20.8266,20.7502,20.8207,74888.8636
2009-01-07 10:30:00,35.41,35.43,35.34,35.34,102929.44260800185,20.8089,20.8207,20.7678,20.7678,102929.4426
2009-01-07 10:35:00,35.35,35.35,35.19,35.22,92100.76370682775,20.7737,20.7737,20.6797,20.6973,92100.7637
2009-01-07 10:40:00,35.23,35.28,35.2,35.23,68277.67012424485,20.7032,20.7326,20.6855,20.7032,68277.6701
2009-01-07 10:45:00,35.23,35.31,35.03,35.08,116151.82947680385,20.7032,20.7502,20.5856,20.615,116151.8295
2009-01-07 10:50:00,35.07,35.08,34.95,35.05,94950.416049242,20.6091,20.615,20.5386,20.5974,94950.416
2009-01-07 10:55:00,35.04,35.1,35.0,35.07,93354.61073749005,20.5915,20.6268,20.568,20.6091,93354.6107
2009-01-07 11:00:00,35.07,35.19,35.03,35.15,64402.1429385615,20.6091,20.6797,20.5856,20.6562,64402.1429
2009-01-07 11:05:00,35.14,35.19,35.1,35.19,44226.60435426878,20.6503,20.6797,20.6268,20.6797,44226.6044
2009-01-07 11:10:00,35.18,35.25,35.15,35.15,50837.79778866978,20.6738,20.7149,20.6562,20.6562,50837.7978
2009-01-07 11:15:00,35.15,35.23,35.07,35.1,51863.672631938905,20.6562,20.7032,20.6091,20.6268,51863.6726
2009-01-07 11:20:00,35.09,35.22,35.09,35.21,62578.36543941639,20.6209,20.6973,20.6209,20.6914,62578.3654
2009-01-07 11:25:00,35.22,35.33,35.21,35.31,41718.91029294426,20.6973,20.7619,20.6914,20.7502,41718.9103
2009-01-07 11:30:00,35.31,35.43,35.29,35.39,31004.21748546677,20.7502,20.8207,20.7384,20.7972,31004.2175
2009-01-07 11:35:00,35.4,35.41,35.33,35.41,25874.843269121167,20.8031,20.8089,20.7619,20.8089,25874.8433
2009-01-07 11:40:00,35.42,35.52,35.41,35.45,40579.04935597857,20.8148,20.8736,20.8089,20.8325,40579.0494
2009-01-07 11:45:00,35.46,35.54,35.46,35.53,37615.410919867776,20.8383,20.8853,20.8383,20.8795,37615.4109
2009-01-07 11:50:00,35.54,35.56,35.44,35.46,60184.65747178844,20.8853,20.8971,20.8266,20.8383,60184.6575
2009-01-07 11:55:00,35.46,35.53,35.45,35.51,22113.30217713439,20.8383,20.8795,20.8325,20.8677,22113.3022
2009-01-07 12:00:00,35.51,35.51,35.43,35.46,49925.909039097234,20.8677,20.8677,20.8207,20.8383,49925.909
2009-01-07 12:05:00,35.46,35.56,35.43,35.51,33397.92545309472,20.8383,20.8971,20.8207,20.8677,33397.9255
2009-01-07 12:10:00,35.5,35.51,35.32,35.36,56993.04684828451,20.8618,20.8677,20.7561,20.7796,56993.0468
2009-01-07 12:15:00,35.35,35.4,35.32,35.37,32941.98107830845,20.7737,20.8031,20.7561,20.7854,32941.9811
2009-01-07 12:20:00,35.39,35.39,35.26,35.29,22797.218739313805,20.7972,20.7972,20.7208,20.7384,22797.2187
2009-01-07 12:25:00,35.29,35.33,35.25,35.32,42288.84076142711,20.7384,20.7619,20.7149,20.7561,42288.8408
2009-01-07 12:30:00,35.31,35.39,35.3,35.36,19833.58030320301,20.7502,20.7972,20.7443,20.7796,19833.5803
2009-01-07 12:35:00,35.37,35.41,35.34,35.35,34879.74467115012,20.7854,20.8089,20.7678,20.7737,34879.7447
2009-01-07 12:40:00,35.34,35.4,35.3,35.36,63490.25418898895,20.7678,20.8031,20.7443,20.7796,63490.2542
2009-01-07 12:45:00,35.35,35.39,35.31,35.36,31916.10623503933,20.7737,20.7972,20.7502,20.7796,31916.1062
2009-01-07 12:50:00,35.36,35.37,35.31,35.34,41946.8824803374,20.7796,20.7854,20.7502,20.7678,41946.8825
2009-01-07 12:55:00,35.33,35.35,35.3,35.33,50153.88122649037,20.7619,20.7737,20.7443,20.7619,50153.8812
2009-01-07 13:00:00,35.33,35.36,35.31,35.36,20289.524677989284,20.7619,20.7796,20.7502,20.7796,20289.5247
2009-01-07 13:05:00,35.36,35.42,35.36,35.41,40237.091074888864,20.7796,20.8148,20.7796,20.8089,40237.0911
2009-01-07 13:10:00,35.41,35.49,35.41,35.48,34993.73076484669,20.8089,20.856,20.8089,20.8501,34993.7308
2009-01-07 13:15:00,35.48,35.51,35.45,35.48,51521.71435084919,20.8501,20.8677,20.8325,20.8501,51521.7144
2009-01-07 13:20:00,35.48,35.48,35.44,35.46,43086.74341730309,20.8501,20.8501,20.8266,20.8383,43086.7434
2009-01-07 13:25:00,35.46,35.5,35.44,35.46,40123.10498119229,20.8383,20.8618,20.8266,20.8383,40123.105
2009-01-07 13:30:00,35.45,35.57,35.43,35.54,41034.99373076485,20.8325,20.903,20.8207,20.8853,41034.9937
2009-01-07 13:35:00,35.54,35.54,35.49,35.51,41034.99373076485,20.8853,20.8853,20.856,20.8677,41034.9937
2009-01-07 13:40:00,35.5,35.51,35.44,35.44,57562.97731676736,20.8618,20.8677,20.8266,20.8266,57562.9773
2009-01-07 13:45:00,35.45,35.54,35.43,35.51,63946.19856377522,20.8325,20.8853,20.8207,20.8677,63946.1986
2009-01-07 13:50:00,35.51,35.54,35.44,35.51,59044.79653482275,20.8677,20.8853,20.8266,20.8677,59044.7965
2009-01-07 13:55:00,35.5,35.5,35.35,35.38,78650.40465063263,20.8618,20.8618,20.7737,20.7913,78650.4047
2009-01-07 14:00:00,35.37,35.42,35.32,35.38,73179.07215319731,20.7854,20.8148,20.7561,20.7913,73179.0722
2009-01-07 14:05:00,35.36,35.38,35.29,35.29,76028.72449561153,20.7796,20.7913,20.7384,20.7384,76028.7245
2009-01-07 14:10:00,35.29,35.33,35.27,35.3,80360.19605608116,20.7384,20.7619,20.7267,20.7443,80360.1961
2009-01-07 14:15:00,35.3,35.31,35.2,35.21,79790.26558759832,20.7443,20.7502,20.6855,20.6914,79790.2656
2009-01-07 14:20:00,35.19,35.24,35.06,35.09,104867.2062008435,20.6797,20.709,20.6033,20.6209,104867.2062
2009-01-07 14:25:00,35.09,35.21,35.04,35.18,65314.03168813405,20.6209,20.6914,20.5915,20.6738,65314.0317
2009-01-07 14:30:00,35.18,35.19,35.03,35.1,96432.2352672974,20.6738,20.6797,20.5856,20.6268,96432.2353
2009-01-07 14:35:00,35.1,35.18,35.06,35.09,77966.4880884532,20.6268,20.6738,20.6033,20.6209,77966.4881
2009-01-07 14:40:00,35.09,35.16,35.03,35.13,85375.58417873019,20.6209,20.662,20.5856,20.6444,85375.5842
2009-01-07 14:45:00,35.14,35.18,35.05,35.11,69075.57278012083,20.6503,20.6738,20.5974,20.6326,69075.5728
2009-01-07 14:50:00,35.11,35.19,35.06,35.18,85831.52855351647,20.6326,20.6797,20.6033,20.6738,85831.5286
2009-01-07 14:55:00,35.18,35.19,35.07,35.09,56651.088567194805,20.6738,20.6797,20.6091,20.6209,56651.0886
2009-01-07 15:00:00,35.08,35.16,35.06,35.14,63946.19856377522,20.615,20.662,20.6033,20.6503,63946.1986
2009-01-07 15:05:00,35.15,35.15,35.01,35.06,55967.17200501539,20.6562,20.6562,20.5739,20.6033,55967.172
2009-01-07 15:10:00,35.06,35.12,35.04,35.1,66339.90653140318,20.6033,20.6385,20.5915,20.6268,66339.9065
2009-01-07 15:15:00,35.11,35.22,35.08,35.22,86515.44511569588,20.6326,20.6973,20.615,20.6973,86515.4451
2009-01-07 15:20:00,35.22,35.3,35.16,35.26,91074.88886355863,20.6973,20.7443,20.662,20.7208,91074.8889
2009-01-07 15:25:00,35.27,35.32,35.21,35.29,98597.9710475322,20.7267,20.7561,20.6914,20.7384,98597.971
2009-01-07 15:30:00,35.3,35.34,35.24,35.29,96318.24917360082,20.7443,20.7678,20.709,20.7384,96318.2492
2009-01-07 15:35:00,35.27,35.32,35.12,35.21,129374.21634560583,20.7267,20.7561,20.6385,20.6914,129374.2163
2009-01-07 15:40:00,35.21,35.29,35.2,35.27,115809.87119571412,20.6914,20.7384,20.6855,20.7267,115809.8712
2009-01-07 15:45:00,35.26,35.27,35.11,35.14,136555.3402484897,20.7208,20.7267,20.6326,20.6503,136555.3402
2009-01-07 15:50:00,35.11,35.16,35.07,35.12,185227.40225692463,20.6326,20.662,20.6091,20.6385,185227.4023
2009-01-07 15:55:00,35.12,35.27,35.07,35.19,276416.27721417986,20.6385,20.7267,20.6091,20.6797,276416.2772
2009-01-08 09:30:00,35.18,35.18,34.92,35.12,64630.11512595463,20.6738,20.6738,20.521,20.6385,64630.1151
2009-01-08 09:35:00,35.14,35.16,35.07,35.14,55055.28325544284,20.6503,20.662,20.6091,20.6503,55055.2833
2009-01-08 09:40:00,35.13,35.19,35.07,35.11,61210.53231505757,20.6444,20.6797,20.6091,20.6326,61210.5323
2009-01-08 09:45:00,35.1,35.13,34.98,35.07,76256.69668300467,20.6268,20.6444,20.5563,20.6091,76256.6967
2009-01-08 09:50:00,35.06,35.07,34.84,34.86,110338.53869827882,20.6033,20.6091,20.474,20.4857,110338.5387
2009-01-08 09:55:00,34.86,34.86,34.7,34.78,95634.3326114214,20.4857,20.4857,20.3917,20.4387,95634.3326
2009-01-08 10:00:00,34.78,34.86,34.78,34.86,43086.74341730309,20.4387,20.4857,20.4387,20.4857,43086.7434
2009-01-08 10:05:00,34.86,35.03,34.81,35.02,87313.34777157188,20.4857,20.5856,20.4564,20.5798,87313.3478
2009-01-08 10:10:00,35.02,35.09,34.97,34.97,41718.91029294426,20.5798,20.6209,20.5504,20.5504,41718.9103
2009-01-08 10:15:00,34.97,35.0,34.84,34.85,131425.9660321441,20.5504,20.568,20.474,20.4799,131425.966
2009-01-08 10:20:00,34.85,34.93,34.85,34.91,62692.35153311296,20.4799,20.5269,20.4799,20.5151,62692.3515
2009-01-08 10:25:00,34.91,34.96,34.84,34.93,97686.08229795966,20.5151,20.5445,20.474,20.5269,97686.0823
2009-01-08 10:30:00,34.93,34.98,34.86,34.97,58018.92169155363,20.5269,20.5563,20.4857,20.5504,58018.9217
2009-01-08 10:35:00,34.97,35.01,34.95,34.98,41262.96591815799,20.5504,20.5739,20.5386,20.5563,41262.9659
2009-01-08 10:40:00,34.99,35.14,34.98,35.12,90618.94448877237,20.5621,20.6503,20.5563,20.6385,90618.9445
2009-01-08 10:45:00,35.13,35.19,35.09,35.16,65769.97606292032,20.6444,20.6797,20.6209,20.662,65769.9761
2009-01-08 10:50:00,35.16,35.3,35.14,35.24,61552.49059614727,20.662,20.7443,20.6503,20.709,61552.4906
2009-01-08 10:55:00,35.24,35.24,35.09,35.12,99737.8319844979,20.709,20.709,20.6209,20.6385,99737.832
2009-01-08 11:00:00,35.12,35.25,35.11,35.25,54029.40841217372,20.6385,20.7149,20.6326,20.7149,54029.4084
2009-01-08 11:05:00,35.25,35.28,35.11,35.14,72951.09996580417,20.7149,20.7326,20.6326,20.6503,72951.1
2009-01-08 11:10:00,35.14,35.24,35.1,35.21,68733.61449903111,20.6503,20.709,20.6268,20.6914,68733.6145
2009-01-08 11:15:00,35.21,35.29,35.21,35.27,60184.65747178844,20.6914,20.7384,20.6914,20.7267,60184.6575
2009-01-08 11:20:00,35.27,35.35,35.26,35.29,77852.50199475665,20.7267,20.7737,20.7208,20.7384,77852.502
2009-01-08 11:25:00,35.28,35.32,35.18,35.2,67593.75356206542,20.7326,20.7561,20.6738,20.6855,67593.7536
2009-01-08 11:30:00,35.21,35.21,35.16,35.21,72039.21121623162,20.6914,20.6914,20.662,20.6914,72039.2112
2009-01-08 11:35:00,35.21,35.23,35.15,35.17,37957.36920095748,20.6914,20.7032,20.6562,20.6679,37957.3692
2009-01-08 11:40:00,35.17,35.2,35.13,35.16,68505.64231163797,20.6679,20.6855,20.6444,20.662,68505.6423
2009-01-08 11:45:00,35.16,35.17,35.11,35.15,31574.147953949618,20.662,20.6679,20.6326,20.6562,31574.148
2009-01-08 11:50:00,35.15,35.18,35.07,35.17,54485.35278695999,20.6562,20.6738,20.6091,20.6679,54485.3528
2009-01-08 11:55:00,35.18,35.21,35.09,35.15,74318.933090163,20.6738,20.6914,20.6209,20.6562,74318.9331
2009-01-08 12:00:00,35.15,35.17,35.1,35.12,47418.21497777271,20.6562,20.6679,20.6268,20.6385,47418.215
2009-01-08 12:05:00,35.1,35.21,35.08,35.21,67365.7813746723,20.6268,20.6914,20.615,20.6914,67365.7814
2009-01-08 12:10:00,35.21,35.31,35.2,35.31,70443.40590447966,20.6914,20.7502,20.6855,20.7502,70443.4059
2009-01-08 12:15:00,35.31,35.32,35.27,35.28,30548.273110680497,20.7502,20.7561,20.7267,20.7326,30548.2731
2009-01-08 12:20:00,35.28,35.3,35.2,35.2,23709.107488886355,20.7326,20.7443,20.6855,20.6855,23709.1075
2009-01-08 12:25:00,35.2,35.24,35.2,35.24,28838.481705231963,20.6855,20.709,20.6855,20.709,28838.4817
2009-01-08 12:30:00,35.24,35.29,35.18,35.18,59386.754815912456,20.709,20.7384,20.6738,20.6738,59386.7548
2009-01-08 12:35:00,35.2,35.2,35.13,35.13,28838.481705231963,20.6855,20.6855,20.6444,20.6444,28838.4817
2009-01-08 12:40:00,35.13,35.21,35.11,35.21,17895.816710361338,20.6444,20.6914,20.6326,20.6914,17895.8167
2009-01-08 12:45:00,35.2,35.26,35.2,35.26,26216.80155021088,20.6855,20.7208,20.6855,20.7208,26216.8016
2009-01-08 12:50:00,35.27,35.31,35.24,35.27,28724.4956115354,20.7267,20.7502,20.709,20.7267,28724.4956
2009-01-08 12:55:00,35.28,35.29,35.19,35.21,30662.259204377067,20.7326,20.7384,20.6797,20.6914,30662.2592
2009-01-08 13:00:00,35.2,35.22,35.16,35.19,37159.4665450815,20.6855,20.6973,20.662,20.6797,37159.4665
2009-01-08 13:05:00,35.18,35.21,35.17,35.17,31004.21748546677,20.6738,20.6914,20.6679,20.6679,31004.2175
2009-01-08 13:10:00,35.18,35.19,35.13,35.14,42174.854667730535,20.6738,20.6797,20.6444,20.6503,42174.8547
2009-01-08 13:15:00,35.14,35.18,35.11,35.13,24507.01014476234,20.6503,20.6738,20.6326,20.6444,24507.0101
2009-01-08 13:20:00,35.12,35.2,35.07,35.19,60184.65747178844,20.6385,20.6855,20.6091,20.6797,60184.6575
2009-01-08 13:25:00,35.18,35.22,35.18,35.2,58930.81044112618,20.6738,20.6973,20.6738,20.6855,58930.8104
2009-01-08 13:30:00,35.19,35.27,35.18,35.25,42516.81294882025,20.6797,20.7267,20.6738,20.7149,42516.8129
2009-01-08 13:35:00,35.26,35.26,35.21,35.24,37273.45263877807,20.7208,20.7208,20.6914,20.709,37273.4526
2009-01-08 13:40:00,35.24,35.27,35.22,35.26,34879.74467115012,20.709,20.7267,20.6973,20.7208,34879.7447
2009-01-08 13:45:00,35.26,35.31,35.24,35.26,43884.64607317907,20.7208,20.7502,20.709,20.7208,43884.6461
2009-01-08 13:50:00,35.27,35.28,35.21,35.25,27014.70420608686,20.7267,20.7326,20.6914,20.7149,27014.7042
2009-01-08 13:55:00,35.23,35.25,35.19,35.25,45138.49310384133,20.7032,20.7149,20.6797,20.7149,45138.4931
2009-01-08 14:00:00,35.25,35.29,35.23,35.23,52775.561381511456,20.7149,20.7384,20.7032,20.7032,52775.5614
2009-01-08 14:05:00,35.24,35.37,35.24,35.33,125954.63353470876,20.709,20.7854,20.709,20.7619,125954.6335
2009-01-08 14:10:00,35.33,35.36,35.27,35.34,58816.82434742962,20.7619,20.7796,20.7267,20.7678,58816.8243
2009-01-08 14:15:00,35.33,35.44,35.33,35.37,65200.04559443748,20.7619,20.8266,20.7619,20.7854,65200.0456
2009-01-08 14:20:00,35.37,35.38,35.29,35.29,43770.6599794825,20.7854,20.7913,20.7384,20.7384,43770.66
2009-01-08 14:25:00,35.28,35.38,35.27,35.32,71925.22512253505,20.7326,20.7913,20.7267,20.7561,71925.2251
2009-01-08 14:30:00,35.33,35.36,35.27,35.32,75002.84965234241,20.7619,20.7796,20.7267,20.7561,75002.8497
2009-01-08 14:35:00,35.32,35.36,35.3,35.35,70785.36418556936,20.7561,20.7796,20.7443,20.7737,70785.3642
2009-01-08 14:40:00,35.34,35.5,35.3,35.48,77624.5298073635,20.7678,20.8618,20.7443,20.8501,77624.5298
2009-01-08 14:45:00,35.49,35.51,35.43,35.43,110224.55260458223,20.856,20.8677,20.8207,20.8207,110224.5526
2009-01-08 14:50:00,35.43,35.53,35.42,35.51,69759.48934230024,20.8207,20.8795,20.8148,20.8677,69759.4893
2009-01-08 14:55:00,35.5,35.54,35.41,35.47,64858.08731334777,20.8618,20.8853,20.8089,20.8442,64858.0873
2009-01-08 15:00:00,35.47,35.54,35.4,35.41,70671.37809187279,20.8442,20.8853,20.8031,20.8089,70671.3781
2009-01-08 15:05:00,35.4,35.42,35.32,35.32,89707.05573919982,20.8031,20.8148,20.7561,20.7561,89707.0557
2009-01-08 15:10:00,35.32,35.43,35.28,35.39,115353.92682092784,20.7561,20.8207,20.7326,20.7972,115353.9268
2009-01-08 15:15:00,35.38,35.5,35.38,35.47,86173.48683460618,20.7913,20.8618,20.7913,20.8442,86173.4868
2009-01-08 15:20:00,35.46,35.51,35.38,35.47,79220.33511911547,20.8383,20.8677,20.7913,20.8442,79220.3351
2009-01-08 15:25:00,35.46,35.51,35.43,35.49,64630.11512595463,20.8383,20.8677,20.8207,20.856,64630.1151
2009-01-08 15:30:00,35.49,35.53,35.46,35.5,79220.33511911547,20.856,20.8795,20.8383,20.8618,79220.3351
2009-01-08 15:35:00,35.5,35.53,35.37,35.46,85261.59808503362,20.8618,20.8795,20.7854,20.8383,85261.5981
2009-01-08 15:40:00,35.47,35.54,35.46,35.54,63376.26809529238,20.8442,20.8853,20.8383,20.8853,63376.2681
2009-01-08 15:45:00,35.54,35.54,35.46,35.5,95748.31870511796,20.8853,20.8853,20.8383,20.8618,95748.3187
2009-01-08 15:50:00,35.51,35.61,35.48,35.54,173486.83460617805,20.8677,20.9265,20.8501,20.8853,173486.8346
2009-01-08 15:55:00,35.54,35.63,35.52,35.59,250427.4478513621,20.8853,20.9382,20.8736,20.9147,250427.4479
2009-01-09 09:30:00,35.64,35.76,35.18,35.4,83551.80667958509,20.9441,21.0146,20.6738,20.8031,83551.8067
2009-01-09 09:35:00,35.43,35.43,35.21,35.38,46962.27060298644,20.8207,20.8207,20.6914,20.7913,46962.2706
2009-01-09 09:40:00,35.37,35.38,34.87,34.9,88567.19480223412,20.7854,20.7913,20.4916,20.5092,88567.1948
2009-01-09 09:45:00,34.89,34.96,34.64,34.65,103727.3452638778,20.5034,20.5445,20.3565,20.3623,103727.3453
2009-01-09 09:50:00,34.65,34.71,34.57,34.64,95862.30479881454,20.3623,20.3976,20.3153,20.3565,95862.3048
2009-01-09 09:55:00,34.62,34.78,34.57,34.62,103955.31745127097,20.3447,20.4387,20.3153,20.3447,103955.3175
2009-01-09 10:00:00,34.6,34.67,34.52,34.57,154793.11523994073,20.3329,20.3741,20.2859,20.3153,154793.1152
2009-01-09 10:05:00,34.57,34.57,34.47,34.47,126638.55009688818,20.3153,20.3153,20.2565,20.2565,126638.5501
2009-01-09 10:10:00,34.48,34.5,34.4,34.46,110680.49697936852,20.2624,20.2742,20.2154,20.2507,110680.497
2009-01-09 10:15:00,34.46,34.49,34.42,34.43,62350.393252023256,20.2507,20.2683,20.2272,20.233,62350.3933
2009-01-09 10:20:00,34.43,34.44,34.38,34.42,97572.09620426309,20.233,20.2389,20.2037,20.2272,97572.0962
2009-01-09 10:25:00,34.41,34.47,34.35,34.42,75800.7523082184,20.2213,20.2565,20.186,20.2272,75800.7523
2009-01-09 10:30:00,34.42,34.42,34.32,34.36,81956.00136783313,20.2272,20.2272,20.1684,20.1919,81956.0014
2009-01-09 10:35:00,34.35,34.38,34.23,34.36,76256.69668300467,20.186,20.2037,20.1155,20.1919,76256.6967
2009-01-09 10:40:00,34.35,34.35,34.26,34.34,36703.522170295226,20.186,20.186,20.1331,20.1802,36703.5222
2009-01-09 10:45:00,34.34,34.45,34.28,34.31,92556.70808161404,20.1802,20.2448,20.1449,20.1625,92556.7081
2009-01-09 10:50:00,34.31,34.35,34.27,34.34,34309.81420266727,20.1625,20.186,20.139,20.1802,34309.8142
2009-01-09 10:55:00,34.33,34.33,34.21,34.22,69531.51715490711,20.1743,20.1743,20.1038,20.1096,69531.5172
2009-01-09 11:00:00,34.21,34.26,34.18,34.22,63490.25418898895,20.1038,20.1331,20.0861,20.1096,63490.2542
2009-01-09 11:05:00,34.22,34.39,34.21,34.32,84235.7232417645,20.1096,20.2095,20.1038,20.1684,84235.7232
2009-01-09 11:10:00,34.33,34.39,34.31,34.36,49811.92294540066,20.1743,20.2095,20.1625,20.1919,49811.9229
2009-01-09 11:15:00,34.36,34.36,34.26,34.27,54599.33888065656,20.1919,20.1919,20.1331,20.139,54599.3389
2009-01-09 11:20:00,34.28,34.4,34.28,34.36,80132.22386868802,20.1449,20.2154,20.1449,20.1919,80132.2239
2009-01-09 11:25:00,34.36,34.37,34.32,34.35,44340.59044796535,20.1919,20.1978,20.1684,20.186,44340.5904
2009-01-09 11:30:00,34.35,34.39,34.28,34.33,57221.01903567765,20.186,20.2095,20.1449,20.1743,57221.019
2009-01-09 11:35:00,34.34,34.38,34.28,34.34,65542.00387552718,20.1802,20.2037,20.1449,20.1802,65542.0039
2009-01-09 11:40:00,34.34,34.36,34.2,34.24,37843.38310726092,20.1802,20.1919,20.0979,20.1214,37843.3831
2009-01-09 11:45:00,34.23,34.26,34.21,34.21,28382.537330445684,20.1155,20.1331,20.1038,20.1038,28382.5373
2009-01-09 11:50:00,34.22,34.24,34.14,34.21,78308.44636954291,20.1096,20.1214,20.0626,20.1038,78308.4464
2009-01-09 11:55:00,34.22,34.25,34.2,34.21,28268.55123674912,20.1096,20.1273,20.0979,20.1038,28268.5512
2009-01-09 12:00:00,34.21,34.25,34.19,34.21,18237.77499145104,20.1038,20.1273,20.092,20.1038,18237.775
2009-01-09 12:05:00,34.21,34.33,34.21,34.25,46962.27060298644,20.1038,20.1743,20.1038,20.1273,46962.2706
2009-01-09 12:10:00,34.24,34.25,34.16,34.18,30890.231391770205,20.1214,20.1273,20.0744,20.0861,30890.2314
2009-01-09 12:15:00,34.18,34.19,34.13,34.17,18351.761085147613,20.0861,20.092,20.0567,20.0803,18351.7611
2009-01-09 12:20:00,34.17,34.21,34.14,34.14,35221.70295223983,20.0803,20.1038,20.0626,20.0626,35221.703
2009-01-09 12:25:00,34.14,34.14,34.1,34.11,33625.89764048786,20.0626,20.0626,20.0391,20.045,33625.8976
2009-01-09 12:30:00,34.1,34.17,34.09,34.15,17325.886241878492,20.0391,20.0803,20.0332,20.0685,17325.8862
2009-01-09 12:35:00,34.16,34.21,34.15,34.17,21315.399521258405,20.0744,20.1038,20.0685,20.0803,21315.3995
2009-01-09 12:40:00,34.18,34.19,34.07,34.09,26216.80155021088,20.0861,20.092,20.0215,20.0332,26216.8016
2009-01-09 12:45:00,34.07,34.07,34.0,34.01,48102.131539952126,20.0215,20.0215,19.9803,19.9862,48102.1315
2009-01-09 12:50:00,34.02,34.05,34.0,34.04,16983.927960788784,19.9921,20.0097,19.9803,20.0039,16983.928
2009-01-09 12:55:00,34.04,34.09,34.02,34.07,26900.71811239029,20.0039,20.0332,19.9921,20.0215,26900.7181
2009-01-09 13:00:00,34.07,34.15,34.04,34.14,41604.92419924769,20.0215,20.0685,20.0039,20.0626,41604.9242
2009-01-09 13:05:00,34.14,34.16,34.0,34.01,35563.661233329534,20.0626,20.0744,19.9803,19.9862,35563.6612
2009-01-09 13:10:00,34.01,34.11,33.98,34.1,29522.398267411376,19.9862,20.045,19.9686,20.0391,29522.3983
2009-01-09 13:15:00,34.09,34.15,34.03,34.14,53003.5335689046,20.0332,20.0685,19.998,20.0626,53003.5336
2009-01-09 13:20:00,34.14,34.14,34.05,34.1,40465.063262282005,20.0626,20.0626,20.0097,20.0391,40465.0633
2009-01-09 13:25:00,34.09,34.12,34.08,34.11,72951.09996580417,20.0332,20.0509,20.0274,20.045,72951.1
2009-01-09 13:30:00,34.11,34.14,34.06,34.14,35449.675139632964,20.045,20.0626,20.0156,20.0626,35449.6751
2009-01-09 13:35:00,34.14,34.21,34.13,34.15,33853.869827881,20.0626,20.1038,20.0567,20.0685,33853.8698
2009-01-09 13:40:00,34.15,34.27,34.14,34.22,50837.79778866978,20.0685,20.139,20.0626,20.1096,50837.7978
2009-01-09 13:45:00,34.21,34.24,34.19,34.19,25076.940613245184,20.1038,20.1214,20.092,20.092,25076.9406
2009-01-09 13:50:00,34.19,34.19,34.14,34.17,38071.35529465405,20.092,20.092,20.0626,20.0803,38071.3553
2009-01-09 13:55:00,34.17,34.23,34.17,34.21,72951.09996580417,20.0803,20.1155,20.0803,20.1038,72951.1
2009-01-09 14:00:00,34.22,34.28,34.2,34.28,49925.909039097234,20.1096,20.1449,20.0979,20.1449,49925.909
2009-01-09 14:05:00,34.28,34.35,34.28,34.33,39667.16060640602,20.1449,20.186,20.1449,20.1743,39667.1606
2009-01-09 14:10:00,34.32,34.32,34.25,34.27,31916.10623503933,20.1684,20.1684,20.1273,20.139,31916.1062
2009-01-09 14:15:00,34.26,34.34,34.25,34.34,31688.13404764619,20.1331,20.1802,20.1273,20.1802,31688.134
2009-01-09 14:20:00,34.34,34.35,34.28,34.3,48216.1176336487,20.1802,20.186,20.1449,20.1566,48216.1176
2009-01-09 14:25:00,34.3,34.34,34.25,34.29,53687.450131084006,20.1566,20.1802,20.1273,20.1508,53687.4501
2009-01-09 14:30:00,34.29,34.42,34.28,34.41,62806.33762680953,20.1508,20.2272,20.1449,20.2213,62806.3376
2009-01-09 14:35:00,34.4,34.41,34.3,34.35,45708.42357232418,20.2154,20.2213,20.1566,20.186,45708.4236
2009-01-09 14:40:00,34.35,34.37,34.31,34.36,27812.60686196284,20.186,20.1978,20.1625,20.1919,27812.6069
2009-01-09 14:45:00,34.37,34.41,34.3,34.3,33967.85592157757,20.1978,20.2213,20.1566,20.1566,33967.8559
2009-01-09 14:50:00,34.3,34.35,34.28,34.34,37957.36920095748,20.1566,20.186,20.1449,20.1802,37957.3692
2009-01-09 14:55:00,34.36,34.37,34.28,34.31,32941.98107830845,20.1919,20.1978,20.1449,20.1625,32941.9811
2009-01-09 15:00:00,34.3,34.42,34.28,34.37,51749.686538242335,20.1566,20.2272,20.1449,20.1978,51749.6865
2009-01-09 15:05:00,34.39,34.42,34.27,34.3,60184.65747178844,20.2095,20.2272,20.139,20.1566,60184.6575
2009-01-09 15:10:00,34.3,34.37,34.3,34.34,89137.12527071698,20.1566,20.1978,20.1566,20.1802,89137.1253
2009-01-09 15:15:00,34.32,34.35,34.28,34.33,45708.42357232418,20.1684,20.186,20.1449,20.1743,45708.4236
2009-01-09 15:20:00,34.33,34.33,34.22,34.25,41262.96591815799,20.1743,20.1743,20.1096,20.1273,41262.9659
2009-01-09 15:25:00,34.26,34.28,34.13,34.27,67707.739655762,20.1331,20.1449,20.0567,20.139,67707.7397
2009-01-09 15:30:00,34.27,34.32,34.21,34.25,89479.08355180667,20.139,20.1684,20.1038,20.1273,89479.0836
2009-01-09 15:35:00,34.25,34.29,34.21,34.23,92328.73589422092,20.1273,20.1508,20.1038,20.1155,92328.7359
2009-01-09 15:40:00,34.22,34.24,34.14,34.18,110908.46916676166,20.1096,20.1214,20.0626,20.0861,110908.4692
2009-01-09 15:45:00,34.18,34.19,34.02,34.03,139177.02040351077,20.0861,20.092,19.9921,19.998,139177.0204
2009-01-09 15:50:00,34.02,34.03,33.78,33.87,284851.248147726,19.9921,19.998,19.8511,19.904,284851.2481
2009-01-09 15:55:00,33.87,33.91,33.85,33.85,266955.43143736466,19.904,19.9275,19.8922,19.8922,266955.4314
2009-01-12 09:30:00,33.57,34.14,33.56,34.05,89023.1391770204,19.7277,20.0626,19.7218,20.0097,89023.1392
2009-01-12 09:35:00,34.05,34.19,34.01,34.02,69075.57278012083,20.0097,20.092,19.9862,19.9921,69075.5728
2009-01-12 09:40:00,34.03,34.13,33.89,34.04,109996.5804171891,19.998,20.0567,19.9157,20.0039,109996.5804
2009-01-12 09:45:00,34.04,34.21,33.93,34.15,443861.8488544397,20.0039,20.1038,19.9392,20.0685,443861.8489
2009-01-12 09:50:00,34.14,34.17,34.0,34.02,65883.9621566169,20.0626,20.0803,19.9803,19.9921,65883.9622
2009-01-12 09:55:00,34.03,34.08,34.0,34.08,72723.12777841103,19.998,20.0274,19.9803,20.0274,72723.1278
2009-01-12 10:00:00,34.07,34.09,33.99,34.01,78764.3907443292,20.0215,20.0332,19.9745,19.9862,78764.3907
2009-01-12 10:05:00,34.0,34.03,33.86,33.92,90960.90276986208,19.9803,19.998,19.8981,19.9333,90960.9028
2009-01-12 10:10:00,33.93,33.93,33.76,33.79,97116.1518294768,19.9392,19.9392,19.8393,19.8569,97116.1518
2009-01-12 10:15:00,33.79,33.88,33.78,33.88,57904.93559785706,19.8569,19.9098,19.8511,19.9098,57904.9356
2009-01-12 10:20:00,33.87,33.88,33.73,33.76,96546.22136099396,19.904,19.9098,19.8217,19.8393,96546.2214
2009-01-12 10:25:00,33.76,33.97,33.76,33.95,65883.9621566169,19.8393,19.9627,19.8393,19.951,65883.9622
2009-01-12 10:30:00,33.94,33.99,33.92,33.97,39667.16060640602,19.9451,19.9745,19.9333,19.9627,39667.1606
2009-01-12 10:35:00,33.97,33.98,33.91,33.93,43770.6599794825,19.9627,19.9686,19.9275,19.9392,43770.66
2009-01-12 10:40:00,33.93,33.99,33.93,33.96,39211.21623161974,19.9392,19.9745,19.9392,19.9568,39211.2162
2009-01-12 10:45:00,33.96,33.99,33.93,33.93,43428.7016983928,19.9568,19.9745,19.9392,19.9392,43428.7017
2009-01-12 10:50:00,33.93,34.01,33.93,34.0,27242.67639348,19.9392,19.9862,19.9392,19.9803,27242.6764
2009-01-12 10:55:00,34.0,34.01,33.96,34.0,36589.536076598655,19.9803,19.9862,19.9568,19.9803,36589.5361
2009-01-12 11:00:00,33.99,34.02,33.98,34.01,54485.35278695999,19.9745,19.9921,19.9686,19.9862,54485.3528
2009-01-12 11:05:00,34.01,34.06,33.94,34.0,65769.97606292032,19.9862,20.0156,19.9451,19.9803,65769.9761
2009-01-12 11:10:00,34.0,34.0,33.93,34.0,35449.675139632964,19.9803,19.9803,19.9392,19.9803,35449.6751
2009-01-12 11:15:00,34.0,34.06,33.99,34.03,49811.92294540066,19.9803,20.0156,19.9745,19.998,49811.9229
2009-01-12 11:20:00,34.03,34.06,34.0,34.05,61894.44887723698,19.998,20.0156,19.9803,20.0097,61894.4489
2009-01-12 11:25:00,34.06,34.08,34.0,34.07,52889.547475208026,20.0156,20.0274,19.9803,20.0215,52889.5475
2009-01-12 11:30:00,34.08,34.09,34.03,34.07,43428.7016983928,20.0274,20.0332,19.998,20.0215,43428.7017
2009-01-12 11:35:00,34.07,34.07,33.92,33.98,56879.06075458794,20.0215,20.0215,19.9333,19.9686,56879.0608
2009-01-12 11:40:00,33.98,33.99,33.92,33.97,42402.82685512368,19.9686,19.9745,19.9333,19.9627,42402.8269
2009-01-12 11:45:00,33.97,34.01,33.94,34.01,35221.70295223983,19.9627,19.9862,19.9451,19.9862,35221.703
2009-01-12 11:50:00,34.01,34.04,33.99,34.0,52775.561381511456,19.9862,20.0039,19.9745,19.9803,52775.5614
2009-01-12 11:55:00,34.0,34.01,33.92,33.93,39325.20232531631,19.9803,19.9862,19.9333,19.9392,39325.2023
2009-01-12 12:00:00,33.93,33.95,33.82,33.83,55283.25544283597,19.9392,19.951,19.8746,19.8804,55283.2554
2009-01-12 12:05:00,33.83,33.93,33.82,33.91,49355.97857061439,19.8804,19.9392,19.8746,19.9275,49355.9786
2009-01-12 12:10:00,33.91,33.95,33.89,33.93,31118.203579163343,19.9275,19.951,19.9157,19.9392,31118.2036
2009-01-12 12:15:00,33.93,33.94,33.85,33.87,39097.23013792317,19.9392,19.9451,19.8922,19.904,39097.2301
2009-01-12 12:20:00,33.87,33.88,33.81,33.83,50381.85341388351,19.904,19.9098,19.8687,19.8804,50381.8534
2009-01-12 12:25:00,33.83,33.84,33.78,33.79,39667.16060640602,19.8804,19.8863,19.8511,19.8569,39667.1606
2009-01-12 12:30:00,33.79,33.89,33.78,33.88,18579.73327254075,19.8569,19.9157,19.8511,19.9098,18579.7333
2009-01-12 12:35:00,33.87,33.92,33.86,33.86,24734.98233215548,19.904,19.9333,19.8981,19.8981,24734.9823
2009-01-12 12:40:00,33.87,33.89,33.81,33.82,35335.68904593639,19.904,19.9157,19.8687,19.8746,35335.689
2009-01-12 12:45:00,33.82,33.86,33.79,33.84,35107.71685854326,19.8746,19.8981,19.8569,19.8863,35107.7169
2009-01-12 12:50:00,33.84,33.86,33.81,33.81,19149.6637410236,19.8863,19.8981,19.8687,19.8687,19149.6637
2009-01-12 12:55:00,33.81,33.83,33.77,33.8,32486.03670352217,19.8687,19.8804,19.8452,19.8628,32486.0367
2009-01-12 13:00:00,33.78,33.8,33.78,33.8,14362.247805767696,19.8511,19.8628,19.8511,19.8628,14362.2478
2009-01-12 13:05:00,33.8,33.88,33.79,33.88,14704.206086857404,19.8628,19.9098,19.8569,19.9098,14704.2061
2009-01-12 13:10:00,33.89,33.93,33.89,33.92,18693.71936623732,19.9157,19.9392,19.9157,19.9333,18693.7194
2009-01-12 13:15:00,33.92,33.92,33.86,33.89,26444.773737604013,19.9333,19.9333,19.8981,19.9157,26444.7737
2009-01-12 13:20:00,33.89,33.89,33.83,33.83,36589.536076598655,19.9157,19.9157,19.8804,19.8804,36589.5361
2009-01-12 13:25:00,33.85,33.9,33.84,33.84,19605.60811580987,19.8922,19.9216,19.8863,19.8863,19605.6081
2009-01-12 13:30:00,33.83,33.84,33.78,33.82,38413.31357574376,19.8804,19.8863,19.8511,19.8746,38413.3136
2009-01-12 13:35:00,33.82,33.86,33.82,33.84,20289.524677989284,19.8746,19.8981,19.8746,19.8863,20289.5247
2009-01-12 13:40:00,33.84,33.88,33.84,33.86,27356.662487176563,19.8863,19.9098,19.8863,19.8981,27356.6625
2009-01-12 13:45:00,33.86,33.89,33.84,33.88,28040.57904935598,19.8981,19.9157,19.8863,19.9098,28040.579
2009-01-12 13:50:00,33.86,33.86,33.81,33.83,30662.259204377067,19.8981,19.8981,19.8687,19.8804,30662.2592
2009-01-12 13:55:00,33.83,33.84,33.74,33.76,36019.60560811581,19.8804,19.8863,19.8276,19.8393,36019.6056
2009-01-12 14:00:00,33.76,33.76,33.68,33.73,76598.65496409438,19.8393,19.8393,19.7923,19.8217,76598.655
2009-01-12 14:05:00,33.73,33.74,33.68,33.7,34651.772483756984,19.8217,19.8276,19.7923,19.8041,34651.7725
2009-01-12 14:10:00,33.7,33.78,33.69,33.77,29408.41217371481,19.8041,19.8511,19.7982,19.8452,29408.4122
2009-01-12 14:15:00,33.77,33.79,33.74,33.76,35449.675139632964,19.8452,19.8569,19.8276,19.8393,35449.6751
2009-01-12 14:20:00,33.77,33.78,33.71,33.74,63034.309814202665,19.8452,19.8511,19.8099,19.8276,63034.3098
2009-01-12 14:25:00,33.75,33.76,33.71,33.73,48786.04810213154,19.8334,19.8393,19.8099,19.8217,48786.0481
2009-01-12 14:30:00,33.73,33.74,33.62,33.62,84349.70933546107,19.8217,19.8276,19.757,19.757,84349.7093
2009-01-12 14:35:00,33.61,33.68,33.6,33.68,41604.92419924769,19.7512,19.7923,19.7453,19.7923,41604.9242
2009-01-12 14:40:00,33.67,33.68,33.59,33.61,44910.52091644819,19.7864,19.7923,19.7394,19.7512,44910.5209
2009-01-12 14:45:00,33.61,33.68,33.55,33.65,58360.879972643335,19.7512,19.7923,19.7159,19.7747,58360.88
2009-01-12 14:50:00,33.66,33.78,33.66,33.75,55055.28325544284,19.7805,19.8511,19.7805,19.8334,55055.2833
2009-01-12 14:55:00,33.74,33.81,33.73,33.78,32258.06451612904,19.8276,19.8687,19.8217,19.8511,32258.0645
2009-01-12 15:00:00,33.77,33.86,33.76,33.78,59842.69919069874,19.8452,19.8981,19.8393,19.8511,59842.6992
2009-01-12 15:05:00,33.78,33.82,33.73,33.78,69417.53106121054,19.8511,19.8746,19.8217,19.8511,69417.5311
2009-01-12 15:10:00,33.78,33.8,33.72,33.73,56537.10247349824,19.8511,19.8628,19.8158,19.8217,56537.1025
2009-01-12 15:15:00,33.73,33.86,33.71,33.76,55739.19981762225,19.8217,19.8981,19.8099,19.8393,55739.1998
2009-01-12 15:20:00,33.77,33.96,33.74,33.9,99053.91542231847,19.8452,19.9568,19.8276,19.9216,99053.9154
2009-01-12 15:25:00,33.9,33.93,33.85,33.85,63946.19856377522,19.9216,19.9392,19.8922,19.8922,63946.1986
2009-01-12 15:30:00,33.85,33.89,33.74,33.75,87085.37558417874,19.8922,19.9157,19.8276,19.8334,87085.3756
2009-01-12 15:35:00,33.75,33.8,33.71,33.78,78536.41855693606,19.8334,19.8628,19.8099,19.8511,78536.4186
2009-01-12 15:40:00,33.77,33.78,33.65,33.78,79220.33511911547,19.8452,19.8511,19.7747,19.8511,79220.3351
2009-01-12 15:45:00,33.78,33.86,33.73,33.82,98597.9710475322,19.8511,19.8981,19.8217,19.8746,98597.971
2009-01-12 15:50:00,33.83,33.93,33.75,33.84,152285.4211786162,19.8804,19.9392,19.8334,19.8863,152285.4212
2009-01-12 15:55:00,33.84,33.86,33.76,33.85,288042.8587712299,19.8863,19.8981,19.8393,19.8922,288042.8588
2009-01-13 09:30:00,33.83,34.15,33.81,33.81,93240.62464379346,19.8804,20.0685,19.8687,19.8687,93240.6246
2009-01-13 09:35:00,33.86,33.93,33.76,33.84,42288.84076142711,19.8981,19.9392,19.8393,19.8863,42288.8408
2009-01-13 09:40:00,33.84,34.02,33.81,33.99,66339.90653140318,19.8863,19.9921,19.8687,19.9745,66339.9065
2009-01-13 09:45:00,34.0,34.13,33.92,34.06,99281.88760971162,19.9803,20.0567,19.9333,20.0156,99281.8876
2009-01-13 09:50:00,34.06,34.14,34.0,34.12,88681.1808959307,20.0156,20.0626,19.9803,20.0509,88681.1809
2009-01-13 09:55:00,34.1,34.28,34.1,34.17,56879.06075458794,20.0391,20.1449,20.0391,20.0803,56879.0608
2009-01-13 10:00:00,34.18,34.22,34.14,34.2,70443.40590447966,20.0861,20.1096,20.0626,20.0979,70443.4059
2009-01-13 10:05:00,34.19,34.27,34.11,34.12,79334.32121281204,20.092,20.139,20.045,20.0509,79334.3212
2009-01-13 10:10:00,34.12,34.25,34.06,34.25,39667.16060640602,20.0509,20.1273,20.0156,20.1273,39667.1606
2009-01-13 10:15:00,34.25,34.3,34.12,34.15,42972.75732360652,20.1273,20.1566,20.0509,20.0685,42972.7573
2009-01-13 10:20:00,34.15,34.17,34.1,34.13,35221.70295223983,20.0685,20.0803,20.0391,20.0567,35221.703
2009-01-13 10:25:00,34.13,34.18,34.11,34.17,28496.52342414225,20.0567,20.0861,20.045,20.0803,28496.5234
2009-01-13 10:30:00,34.16,34.18,34.04,34.07,43542.68779208937,20.0744,20.0861,20.0039,20.0215,43542.6878
2009-01-13 10:35:00,34.06,34.08,34.02,34.05,43542.68779208937,20.0156,20.0274,19.9921,20.0097,43542.6878
2009-01-13 10:40:00,34.04,34.06,33.92,33.92,62122.421064630114,20.0039,20.0156,19.9333,19.9333,62122.4211
2009-01-13 10:45:00,33.91,34.06,33.91,34.05,30434.28701698393,19.9275,20.0156,19.9275,20.0097,30434.287
2009-01-13 10:50:00,34.05,34.17,34.01,34.15,49811.92294540066,20.0097,20.0803,19.9862,20.0685,49811.9229
2009-01-13 10:55:00,34.14,34.18,34.09,34.15,48102.131539952126,20.0626,20.0861,20.0332,20.0685,48102.1315
2009-01-13 11:00:00,34.14,34.14,34.08,34.14,39781.14670010259,20.0626,20.0626,20.0274,20.0626,39781.1467
2009-01-13 11:05:00,34.14,34.22,34.12,34.21,26444.773737604013,20.0626,20.1096,20.0509,20.1038,26444.7737
2009-01-13 11:10:00,34.21,34.21,34.07,34.1,31802.120141342755,20.1038,20.1038,20.0215,20.0391,31802.1201
2009-01-13 11:15:00,34.11,34.12,34.06,34.09,22797.218739313805,20.045,20.0509,20.0156,20.0332,22797.2187
2009-01-13 11:20:00,34.08,34.09,34.0,34.07,24620.99623845891,20.0274,20.0332,19.9803,20.0215,24620.9962
2009-01-13 11:25:00,34.07,34.17,34.0,34.14,53345.4918499943,20.0215,20.0803,19.9803,20.0626,53345.4918
2009-01-13 11:30:00,34.14,34.24,34.09,34.14,44682.54872905506,20.0626,20.1214,20.0332,20.0626,44682.5487
2009-01-13 11:35:00,34.14,34.23,34.14,34.16,31802.120141342755,20.0626,20.1155,20.0626,20.0744,31802.1201
2009-01-13 11:40:00,34.17,34.27,34.13,34.15,34081.84201527414,20.0803,20.139,20.0567,20.0685,34081.842
2009-01-13 11:45:00,34.14,34.14,34.01,34.04,46050.381853413885,20.0626,20.0626,19.9862,20.0039,46050.3819
2009-01-13 11:50:00,34.05,34.11,34.0,34.03,43314.71560469623,20.0097,20.045,19.9803,19.998,43314.7156
2009-01-13 11:55:00,34.02,34.15,34.0,34.12,40807.02154337171,19.9921,20.0685,19.9803,20.0509,40807.0215
2009-01-13 12:00:00,34.14,34.28,34.09,34.25,69645.50324860367,20.0626,20.1449,20.0332,20.1273,69645.5032
2009-01-13 12:05:00,34.25,34.25,34.16,34.18,45936.395759717314,20.1273,20.1273,20.0744,20.0861,45936.3958
2009-01-13 12:10:00,34.18,34.21,34.12,34.19,36361.56388920552,20.0861,20.1038,20.0509,20.092,36361.5639
2009-01-13 12:15:00,34.19,34.2,34.14,34.16,27812.60686196284,20.092,20.0979,20.0626,20.0744,27812.6069
2009-01-13 12:20:00,34.15,34.2,34.14,34.19,29294.42608001824,20.0685,20.0979,20.0626,20.092,29294.4261
2009-01-13 12:25:00,34.19,34.2,34.13,34.15,23709.107488886355,20.092,20.0979,20.0567,20.0685,23709.1075
2009-01-13 12:30:00,34.14,34.17,34.1,34.13,45822.40966602074,20.0626,20.0803,20.0391,20.0567,45822.4097
2009-01-13 12:35:00,34.13,34.18,34.06,34.09,37615.410919867776,20.0567,20.0861,20.0156,20.0332,37615.4109
2009-01-13 12:40:00,34.08,34.11,34.03,34.06,32030.092328735893,20.0274,20.045,19.998,20.0156,32030.0923
2009-01-13 12:45:00,34.06,34.11,34.02,34.11,23595.121395189788,20.0156,20.045,19.9921,20.045,23595.1214
2009-01-13 12:50:00,34.12,34.14,34.06,34.08,38299.32748204719,20.0509,20.0626,20.0156,20.0274,38299.3275
2009-01-13 12:55:00,34.09,34.11,34.01,34.01,20175.53858429272,20.0332,20.045,19.9862,19.9862,20175.5386
2009-01-13 13:00:00,34.01,34.06,33.95,33.96,35221.70295223983,19.9862,20.0156,19.951,19.9568,35221.703
2009-01-13 13:05:00,33.94,34.0,33.93,33.98,37957.36920095748,19.9451,19.9803,19.9392,19.9686,37957.3692
2009-01-13 13:10:00,33.99,34.09,33.99,34.07,32258.06451612904,19.9745,20.0332,19.9745,20.0215,32258.0645
2009-01-13 13:15:00,34.08,34.12,34.06,34.08,24620.99623845891,20.0274,20.0509,20.0156,20.0274,24620.9962
2009-01-13 13:20:00,34.07,34.07,33.88,33.94,62578.36543941639,20.0215,20.0215,19.9098,19.9451,62578.3654
2009-01-13 13:25:00,33.94,33.97,33.89,33.94,24848.968425852046,19.9451,19.9627,19.9157,19.9451,24848.9684
2009-01-13 13:30:00,33.94,33.96,33.9,33.95,35107.71685854326,19.9451,19.9568,19.9216,19.951,35107.7169
2009-01-13 13:35:00,33.95,34.0,33.94,33.97,35449.675139632964,19.951,19.9803,19.9451,19.9627,35449.6751
2009-01-13 13:40:00,33.97,34.0,33.86,33.92,50723.811694973214,19.9627,19.9803,19.8981,19.9333,50723.8117
2009-01-13 13:45:00,33.93,33.93,33.82,33.85,51065.76997606292,19.9392,19.9392,19.8746,19.8922,51065.77
2009-01-13 13:50:00,33.85,33.93,33.84,33.9,38299.32748204719,19.8922,19.9392,19.8863,19.9216,38299.3275
2009-01-13 13:55:00,33.92,33.92,33.86,33.9,32258.06451612904,19.9333,19.9333,19.8981,19.9216,32258.0645
2009-01-13 14:00:00,33.9,33.99,33.9,33.98,35107.71685854326,19.9216,19.9745,19.9216,19.9686,35107.7169
2009-01-13 14:05:00,33.97,34.03,33.96,33.98,28952.46779892853,19.9627,19.998,19.9568,19.9686,28952.4678
2009-01-13 14:10:00,33.98,34.06,33.98,34.05,27128.690299783422,19.9686,20.0156,19.9686,20.0097,27128.6903
2009-01-13 14:15:00,34.05,34.07,34.0,34.03,32714.00889091531,20.0097,20.0215,19.9803,19.998,32714.0089
2009-01-13 14:20:00,34.03,34.03,33.95,33.96,63034.309814202665,19.998,19.998,19.951,19.9568,63034.3098
2009-01-13 14:25:00,33.96,33.96,33.86,33.95,64630.11512595463,19.9568,19.9568,19.8981,19.951,64630.1151
2009-01-13 14:30:00,33.96,34.14,33.92,34.06,69075.57278012083,19.9568,20.0626,19.9333,20.0156,69075.5728
2009-01-13 14:35:00,34.07,34.2,34.07,34.14,89593.06964550324,20.0215,20.0979,20.0215,20.0626,89593.0696
2009-01-13 14:40:00,34.14,34.25,34.1,34.14,55511.22763022912,20.0626,20.1273,20.0391,20.0626,55511.2276
2009-01-13 14:45:00,34.14,34.33,34.14,34.21,107716.85854325772,20.0626,20.1743,20.0626,20.1038,107716.8585
2009-01-13 14:50:00,34.22,34.28,34.17,34.21,67137.80918727916,20.1096,20.1449,20.0803,20.1038,67137.8092
2009-01-13 14:55:00,34.21,34.33,34.12,34.13,79676.27949390175,20.1038,20.1743,20.0509,20.0567,79676.2795
2009-01-13 15:00:00,34.13,34.13,34.03,34.11,91530.83323834492,20.0567,20.0567,19.998,20.045,91530.8332
2009-01-13 15:05:00,34.12,34.12,33.9,33.94,94722.44386184883,20.0509,20.0509,19.9216,19.9451,94722.4439
2009-01-13 15:10:00,33.93,34.07,33.9,34.0,77624.5298073635,19.9392,20.0215,19.9216,19.9803,77624.5298
2009-01-13 15:15:00,34.02,34.11,33.94,34.07,47532.20107146928,19.9921,20.045,19.9451,20.0215,47532.2011
2009-01-13 15:20:00,34.07,34.21,34.01,34.15,60412.62965918158,20.0215,20.1038,19.9862,20.0685,60412.6297
2009-01-13 15:25:00,34.15,34.21,34.08,34.19,44682.54872905506,20.0685,20.1038,20.0274,20.092,44682.5487
2009-01-13 15:30:00,34.19,34.21,33.94,34.17,75800.7523082184,20.092,20.1038,19.9451,20.0803,75800.7523
2009-01-13 15:35:00,34.19,34.25,34.13,34.22,122193.092442722,20.092,20.1273,20.0567,20.1096,122193.0924
2009-01-13 15:40:00,34.22,34.3,34.16,34.28,100535.73464037388,20.1096,20.1566,20.0744,20.1449,100535.7346
2009-01-13 15:45:00,34.28,34.28,34.12,34.25,96318.24917360082,20.1449,20.1449,20.0509,20.1273,96318.2492
2009-01-13 15:50:00,34.27,34.33,34.19,34.23,192180.55397241536,20.139,20.1743,20.092,20.1155,192180.554
2009-01-13 15:55:00,34.23,34.28,34.12,34.2,342984.15593297617,20.1155,20.1449,20.0509,20.0979,342984.1559
2009-01-14 09:30:00,33.7,33.86,33.56,33.86,65883.9621566169,19.8041,19.8981,19.7218,19.8981,65883.9622
2009-01-14 09:35:00,33.86,33.92,33.71,33.74,42060.86857403397,19.8981,19.9333,19.8099,19.8276,42060.8686
2009-01-14 09:40:00,33.74,33.77,33.5,33.52,64288.15684486493,19.8276,19.8452,19.6865,19.6983,64288.1568
2009-01-14 09:45:00,33.51,33.57,33.46,33.57,39439.18841901288,19.6924,19.7277,19.663,19.7277,39439.1884
2009-01-14 09:50:00,33.56,33.69,33.5,33.68,44568.56263535849,19.7218,19.7982,19.6865,19.7923,44568.5626
2009-01-14 09:55:00,33.65,33.74,33.58,33.61,38869.25795053004,19.7747,19.8276,19.7335,19.7512,38869.258
2009-01-14 10:00:00,33.61,33.74,33.56,33.68,71127.32246665907,19.7512,19.8276,19.7218,19.7923,71127.3225
2009-01-14 10:05:00,33.66,33.72,33.66,33.67,40351.07716858544,19.7805,19.8158,19.7805,19.7864,40351.0772
2009-01-14 10:10:00,33.67,33.71,33.64,33.64,70215.43371708652,19.7864,19.8099,19.7688,19.7688,70215.4337
2009-01-14 10:15:00,33.64,33.65,33.51,33.53,75344.80793343212,19.7688,19.7747,19.6924,19.7042,75344.8079
2009-01-14 10:20:00,33.53,33.64,33.49,33.62,38299.32748204719,19.7042,19.7688,19.6806,19.757,38299.3275
2009-01-14 10:25:00,33.62,33.64,33.54,33.55,27242.67639348,19.757,19.7688,19.71,19.7159,27242.6764
2009-01-14 10:30:00,33.55,33.57,33.43,33.49,48216.1176336487,19.7159,19.7277,19.6454,19.6806,48216.1176
2009-01-14 10:35:00,33.46,33.49,33.39,33.44,58018.92169155363,19.663,19.6806,19.6219,19.6513,58018.9217
2009-01-14 10:40:00,33.46,33.47,33.34,33.38,65655.98996922375,19.663,19.6689,19.5925,19.616,65655.99
2009-01-14 10:45:00,33.36,33.44,33.34,33.38,60526.61575287815,19.6042,19.6513,19.5925,19.616,60526.6158
2009-01-14 10:50:00,33.39,33.42,33.35,33.38,72495.1555910179,19.6219,19.6395,19.5984,19.616,72495.1556
2009-01-14 10:55:00,33.36,33.45,33.34,33.43,43314.71560469623,19.6042,19.6571,19.5925,19.6454,43314.7156
2009-01-14 11:00:00,33.42,33.43,33.36,33.39,41490.938105551126,19.6395,19.6454,19.6042,19.6219,41490.9381
2009-01-14 11:05:00,33.39,33.44,33.39,33.43,50837.79778866978,19.6219,19.6513,19.6219,19.6454,50837.7978
2009-01-14 11:10:00,33.41,33.41,33.33,33.37,58702.83825373305,19.6336,19.6336,19.5866,19.6101,58702.8383
2009-01-14 11:15:00,33.37,33.48,33.34,33.48,34651.772483756984,19.6101,19.6748,19.5925,19.6748,34651.7725
2009-01-14 11:20:00,33.48,33.52,33.48,33.49,53687.450131084006,19.6748,19.6983,19.6748,19.6806,53687.4501
2009-01-14 11:25:00,33.5,33.53,33.44,33.46,27470.64858087313,19.6865,19.7042,19.6513,19.663,27470.6486
2009-01-14 11:30:00,33.46,33.49,33.43,33.49,33397.92545309472,19.663,19.6806,19.6454,19.6806,33397.9255
2009-01-14 11:35:00,33.5,33.5,33.45,33.47,32258.06451612904,19.6865,19.6865,19.6571,19.6689,32258.0645
2009-01-14 11:40:00,33.48,33.51,33.44,33.46,28268.55123674912,19.6748,19.6924,19.6513,19.663,28268.5512
2009-01-14 11:45:00,33.45,33.52,33.38,33.5,49014.02028952468,19.6571,19.6983,19.616,19.6865,49014.0203
2009-01-14 11:50:00,33.51,33.6,33.51,33.6,32941.98107830845,19.6924,19.7453,19.6924,19.7453,32941.9811
2009-01-14 11:55:00,33.58,33.58,33.52,33.56,29294.42608001824,19.7335,19.7335,19.6983,19.7218,29294.4261
2009-01-14 12:00:00,33.56,33.57,33.45,33.48,27128.690299783422,19.7218,19.7277,19.6571,19.6748,27128.6903
2009-01-14 12:05:00,33.47,33.57,33.43,33.56,20973.4412401687,19.6689,19.7277,19.6454,19.7218,20973.4412
2009-01-14 12:10:00,33.55,33.57,33.51,33.55,47646.18716516585,19.7159,19.7277,19.6924,19.7159,47646.1872
2009-01-14 12:15:00,33.56,33.56,33.46,33.47,36247.57779550895,19.7218,19.7218,19.663,19.6689,36247.5778
2009-01-14 12:20:00,33.46,33.48,33.4,33.42,31004.21748546677,19.663,19.6748,19.6278,19.6395,31004.2175
2009-01-14 12:25:00,33.42,33.43,33.35,33.4,42630.79904251681,19.6395,19.6454,19.5984,19.6278,42630.799
2009-01-14 12:30:00,33.4,33.41,33.36,33.37,50837.79778866978,19.6278,19.6336,19.6042,19.6101,50837.7978
2009-01-14 12:35:00,33.36,33.37,33.29,33.32,56423.116379801664,19.6042,19.6101,19.5631,19.5807,56423.1164
2009-01-14 12:40:00,33.33,33.34,33.22,33.26,69303.54496751397,19.5866,19.5925,19.522,19.5455,69303.545
2009-01-14 12:45:00,33.25,33.33,33.25,33.32,48330.10372734527,19.5396,19.5866,19.5396,19.5807,48330.1037
2009-01-14 12:50:00,33.32,33.36,33.32,33.35,71697.2529351419,19.5807,19.6042,19.5807,19.5984,71697.2529
2009-01-14 12:55:00,33.35,33.44,33.34,33.43,76142.7105893081,19.5984,19.6513,19.5925,19.6454,76142.7106
2009-01-14 13:00:00,33.43,33.45,33.42,33.43,77852.50199475665,19.6454,19.6571,19.6395,19.6454,77852.502
2009-01-14 13:05:00,33.43,33.5,33.41,33.48,28382.537330445684,19.6454,19.6865,19.6336,19.6748,28382.5373
2009-01-14 13:10:00,33.49,33.49,33.41,33.44,38413.31357574376,19.6806,19.6806,19.6336,19.6513,38413.3136
2009-01-14 13:15:00,33.43,33.45,33.41,33.42,27698.62076826627,19.6454,19.6571,19.6336,19.6395,27698.6208
2009-01-14 13:20:00,33.42,33.44,33.39,33.43,40123.10498119229,19.6395,19.6513,19.6219,19.6454,40123.105
2009-01-14 13:25:00,33.43,33.45,33.4,33.41,49811.92294540066,19.6454,19.6571,19.6278,19.6336,49811.9229
2009-01-14 13:30:00,33.41,33.44,33.38,33.44,44112.61826057221,19.6336,19.6513,19.616,19.6513,44112.6183
2009-01-14 13:35:00,33.44,33.44,33.37,33.42,54257.38059956685,19.6513,19.6513,19.6101,19.6395,54257.3806
2009-01-14 13:40:00,33.43,33.44,33.41,33.41,23709.107488886355,19.6454,19.6513,19.6336,19.6336,23709.1075
2009-01-14 13:45:00,33.41,33.5,33.37,33.5,59386.754815912456,19.6336,19.6865,19.6101,19.6865,59386.7548
2009-01-14 13:50:00,33.49,33.51,33.43,33.46,62692.35153311296,19.6806,19.6924,19.6454,19.663,62692.3515
2009-01-14 13:55:00,33.45,33.45,33.4,33.44,22341.27436452753,19.6571,19.6571,19.6278,19.6513,22341.2744
2009-01-14 14:00:00,33.44,33.47,33.41,33.43,64060.184657471786,19.6513,19.6689,19.6336,19.6454,64060.1847
2009-01-14 14:05:00,33.43,33.55,33.41,33.55,46506.32622820016,19.6454,19.7159,19.6336,19.7159,46506.3262
2009-01-14 14:10:00,33.54,33.64,33.49,33.53,78308.44636954291,19.71,19.7688,19.6806,19.7042,78308.4464
2009-01-14 14:15:00,33.52,33.61,33.5,33.56,60184.65747178844,19.6983,19.7512,19.6865,19.7218,60184.6575
2009-01-14 14:20:00,33.56,33.57,33.49,33.52,44454.57654166192,19.7218,19.7277,19.6806,19.6983,44454.5765
2009-01-14 14:25:00,33.51,33.54,33.48,33.53,41490.938105551126,19.6924,19.71,19.6748,19.7042,41490.9381
2009-01-14 14:30:00,33.52,33.73,33.52,33.69,76028.72449561153,19.6983,19.8217,19.6983,19.7982,76028.7245
2009-01-14 14:35:00,33.69,33.72,33.65,33.66,38413.31357574376,19.7982,19.8158,19.7747,19.7805,38413.3136
2009-01-14 14:40:00,33.66,33.71,33.6,33.7,52775.561381511456,19.7805,19.8099,19.7453,19.8041,52775.5614
2009-01-14 14:45:00,33.71,33.71,33.59,33.6,85261.59808503362,19.8099,19.8099,19.7394,19.7453,85261.5981
2009-01-14 14:50:00,33.6,33.65,33.52,33.52,63262.282001595806,19.7453,19.7747,19.6983,19.6983,63262.282
2009-01-14 14:55:00,33.52,33.61,33.52,33.54,46506.32622820016,19.6983,19.7512,19.6983,19.71,46506.3262
2009-01-14 15:00:00,33.54,33.54,33.38,33.38,100649.72073407043,19.71,19.71,19.616,19.616,100649.7207
2009-01-14 15:05:00,33.38,33.39,33.29,33.31,79334.32121281204,19.616,19.6219,19.5631,19.5749,79334.3212
2009-01-14 15:10:00,33.32,33.34,33.25,33.27,78536.41855693606,19.5807,19.5925,19.5396,19.5514,78536.4186
2009-01-14 15:15:00,33.27,33.28,33.13,33.23,104867.2062008435,19.5514,19.5572,19.4691,19.5279,104867.2062
2009-01-14 15:20:00,33.23,33.32,33.21,33.32,58474.86606633991,19.5279,19.5807,19.5161,19.5807,58474.8661
2009-01-14 15:25:00,33.32,33.35,33.23,33.24,82867.89011740568,19.5807,19.5984,19.5279,19.5337,82867.8901
2009-01-14 15:30:00,33.24,33.39,33.21,33.38,82411.9457426194,19.5337,19.6219,19.5161,19.616,82411.9457
2009-01-14 15:35:00,33.38,33.39,33.24,33.25,108172.802918044,19.616,19.6219,19.5337,19.5396,108172.8029
2009-01-14 15:40:00,33.25,33.37,33.21,33.35,127094.49447167444,19.5396,19.6101,19.5161,19.5984,127094.4945
2009-01-14 15:45:00,33.36,33.55,33.31,33.46,159238.5728941069,19.6042,19.7159,19.5749,19.663,159238.5729
2009-01-14 15:50:00,33.47,33.47,33.33,33.35,220905.04958395075,19.6689,19.6689,19.5866,19.5984,220905.0496
2009-01-14 15:55:00,33.35,33.39,33.26,33.26,234355.4086401459,19.5984,19.6219,19.5455,19.5455,234355.4086
2009-01-15 09:30:00,33.71,33.73,33.0,33.43,78080.47418214977,19.8099,19.8217,19.3927,19.6454,78080.4742
2009-01-15 09:35:00,33.48,33.56,33.38,33.48,52661.575287814885,19.6748,19.7218,19.616,19.6748,52661.5753
2009-01-15 09:40:00,33.49,33.49,33.13,33.18,56993.04684828451,19.6806,19.6806,19.4691,19.4985,56993.0468
2009-01-15 09:45:00,33.17,33.29,33.14,33.27,97116.1518294768,19.4926,19.5631,19.475,19.5514,97116.1518
2009-01-15 09:50:00,33.27,33.45,33.25,33.41,96432.2352672974,19.5514,19.6571,19.5396,19.6336,96432.2353
2009-01-15 09:55:00,33.41,33.61,33.41,33.61,127550.43884646072,19.6336,19.7512,19.6336,19.7512,127550.4388
2009-01-15 10:00:00,33.6,33.77,33.58,33.68,169839.27960788785,19.7453,19.8452,19.7335,19.7923,169839.2796
2009-01-15 10:05:00,33.68,33.71,33.49,33.66,147498.0052433603,19.7923,19.8099,19.6806,19.7805,147498.0052
2009-01-15 10:10:00,33.65,33.76,33.6,33.69,106690.9836999886,19.7747,19.8393,19.7453,19.7982,106690.9837
2009-01-15 10:15:00,33.69,33.71,33.56,33.61,87655.30605266157,19.7982,19.8099,19.7218,19.7512,87655.3061
2009-01-15 10:20:00,33.61,33.82,33.6,33.69,90618.94448877237,19.7512,19.8746,19.7453,19.7982,90618.9445
2009-01-15 10:25:00,33.7,33.71,33.61,33.65,131653.93821953723,19.8041,19.8099,19.7512,19.7747,131653.9382
2009-01-15 10:30:00,33.64,33.79,33.62,33.68,87655.30605266157,19.7688,19.8569,19.757,19.7923,87655.3061
2009-01-15 10:35:00,33.68,33.78,33.64,33.77,54713.32497435313,19.7923,19.8511,19.7688,19.8452,54713.325
2009-01-15 10:40:00,33.75,33.91,33.75,33.81,74204.94699646643,19.8334,19.9275,19.8334,19.8687,74204.947
2009-01-15 10:45:00,33.79,33.91,33.75,33.89,87085.37558417874,19.8569,19.9275,19.8334,19.9157,87085.3756
2009-01-15 10:50:00,33.89,33.92,33.72,33.78,71925.22512253505,19.9157,19.9333,19.8158,19.8511,71925.2251
2009-01-15 10:55:00,33.78,33.83,33.71,33.76,40465.063262282005,19.8511,19.8804,19.8099,19.8393,40465.0633
2009-01-15 11:00:00,33.75,33.91,33.74,33.9,60070.67137809187,19.8334,19.9275,19.8276,19.9216,60070.6714
2009-01-15 11:05:00,33.91,33.93,33.86,33.86,110110.56651088568,19.9275,19.9392,19.8981,19.8981,110110.5665
2009-01-15 11:10:00,33.86,33.95,33.85,33.94,86857.4033967856,19.8981,19.951,19.8922,19.9451,86857.4034
2009-01-15 11:15:00,33.94,33.97,33.87,33.87,56309.13028610509,19.9451,19.9627,19.904,19.904,56309.1303
2009-01-15 11:20:00,33.88,34.0,33.86,33.97,47532.20107146928,19.9098,19.9803,19.8981,19.9627,47532.2011
2009-01-15 11:25:00,33.97,33.99,33.94,33.97,52775.561381511456,19.9627,19.9745,19.9451,19.9627,52775.5614
2009-01-15 11:30:00,33.96,34.04,33.93,33.99,57562.97731676736,19.9568,20.0039,19.9392,19.9745,57562.9773
2009-01-15 11:35:00,33.98,34.0,33.92,33.93,69759.48934230024,19.9686,19.9803,19.9333,19.9392,69759.4893
2009-01-15 11:40:00,33.93,33.96,33.88,33.89,55397.24153653254,19.9392,19.9568,19.9098,19.9157,55397.2415
2009-01-15 11:45:00,33.89,33.95,33.89,33.94,44682.54872905506,19.9157,19.951,19.9157,19.9451,44682.5487
2009-01-15 11:50:00,33.94,33.97,33.93,33.97,51863.672631938905,19.9451,19.9627,19.9392,19.9627,51863.6726
2009-01-15 11:55:00,33.96,34.02,33.95,33.95,51863.672631938905,19.9568,19.9921,19.951,19.951,51863.6726
2009-01-15 12:00:00,33.94,34.02,33.93,33.97,47646.18716516585,19.9451,19.9921,19.9392,19.9627,47646.1872
2009-01-15 12:05:00,33.96,33.96,33.86,33.87,83551.80667958509,19.9568,19.9568,19.8981,19.904,83551.8067
2009-01-15 12:10:00,33.87,33.97,33.84,33.97,49811.92294540066,19.904,19.9627,19.8863,19.9627,49811.9229
2009-01-15 12:15:00,33.96,34.02,33.94,34.0,51521.71435084919,19.9568,19.9921,19.9451,19.9803,51521.7144
2009-01-15 12:20:00,34.0,34.0,33.93,33.94,37387.43873247464,19.9803,19.9803,19.9392,19.9451,37387.4387
2009-01-15 12:25:00,33.93,33.99,33.92,33.97,42174.854667730535,19.9392,19.9745,19.9333,19.9627,42174.8547
2009-01-15 12:30:00,33.98,34.02,33.95,34.0,46050.381853413885,19.9686,19.9921,19.951,19.9803,46050.3819
2009-01-15 12:35:00,34.0,34.02,33.85,33.86,90276.98620768268,19.9803,19.9921,19.8922,19.8981,90276.9862
2009-01-15 12:40:00,33.86,34.0,33.86,34.0,59728.71309700217,19.8981,19.9803,19.8981,19.9803,59728.7131
2009-01-15 12:45:00,34.0,34.0,33.91,34.0,58132.9077852502,19.9803,19.9803,19.9275,19.9803,58132.9078
2009-01-15 12:50:00,33.99,34.08,33.99,34.05,71697.2529351419,19.9745,20.0274,19.9745,20.0097,71697.2529
2009-01-15 12:55:00,34.05,34.07,33.96,34.07,51863.672631938905,20.0097,20.0215,19.9568,20.0215,51863.6726
2009-01-15 13:00:00,34.07,34.1,34.06,34.09,44568.56263535849,20.0215,20.0391,20.0156,20.0332,44568.5626
2009-01-15 13:05:00,34.1,34.14,34.04,34.06,29636.384361107943,20.0391,20.0626,20.0039,20.0156,29636.3844
2009-01-15 13:10:00,34.06,34.13,33.99,34.02,82069.9874615297,20.0156,20.0567,19.9745,19.9921,82069.9875
2009-01-15 13:15:00,34.03,34.12,34.01,34.07,58246.89387894677,19.998,20.0509,19.9862,20.0215,58246.8939
2009-01-15 13:20:00,34.06,34.08,34.0,34.07,68733.61449903111,20.0156,20.0274,19.9803,20.0215,68733.6145
2009-01-15 13:25:00,34.07,34.15,34.06,34.14,97572.09620426309,20.0215,20.0685,20.0156,20.0626,97572.0962
2009-01-15 13:30:00,34.15,34.17,34.04,34.07,120369.31494357689,20.0685,20.0803,20.0039,20.0215,120369.3149
2009-01-15 13:35:00,34.07,34.17,34.02,34.14,81500.05699304685,20.0215,20.0803,19.9921,20.0626,81500.057
2009-01-15 13:40:00,34.16,34.19,34.04,34.07,60184.65747178844,20.0744,20.092,20.0039,20.0215,60184.6575
2009-01-15 13:45:00,34.07,34.07,33.98,34.05,73293.05824689388,20.0215,20.0215,19.9686,20.0097,73293.0582
2009-01-15 13:50:00,34.05,34.23,34.04,34.22,122307.07853641856,20.0097,20.1155,20.0039,20.1096,122307.0785
2009-01-15 13:55:00,34.22,34.43,34.17,34.33,148295.9078992363,20.1096,20.233,20.0803,20.1743,148295.9079
2009-01-15 14:00:00,34.34,34.39,34.21,34.25,105893.08104411262,20.1802,20.2095,20.1038,20.1273,105893.081
2009-01-15 14:05:00,34.25,34.4,34.23,34.29,93810.5551122763,20.1273,20.2154,20.1155,20.1508,93810.5551
2009-01-15 14:10:00,34.3,34.38,34.21,34.22,96888.17964208366,20.1566,20.2037,20.1038,20.1096,96888.1796
2009-01-15 14:15:00,34.22,34.36,34.21,34.28,89593.06964550324,20.1096,20.1919,20.1038,20.1449,89593.0696
2009-01-15 14:20:00,34.28,34.35,34.21,34.22,118089.5930696455,20.1449,20.186,20.1038,20.1096,118089.5931
2009-01-15 14:25:00,34.21,34.44,34.17,34.33,149777.72711729168,20.1038,20.2389,20.0803,20.1743,149777.7271
2009-01-15 14:30:00,34.33,34.44,34.22,34.36,125270.71697252936,20.1743,20.2389,20.1096,20.1919,125270.717
2009-01-15 14:35:00,34.36,34.41,34.25,34.36,111934.34401003078,20.1919,20.2213,20.1273,20.1919,111934.344
2009-01-15 14:40:00,34.36,34.5,34.32,34.46,78422.43246323949,20.1919,20.2742,20.1684,20.2507,78422.4325
2009-01-15 14:45:00,34.44,34.53,34.4,34.48,134731.5627493446,20.2389,20.2918,20.2154,20.2624,134731.5627
2009-01-15 14:50:00,34.48,34.53,34.33,34.34,106804.96979368516,20.2624,20.2918,20.1743,20.1802,106804.9698
2009-01-15 14:55:00,34.33,34.37,34.28,34.28,89023.1391770204,20.1743,20.1978,20.1449,20.1449,89023.1392
2009-01-15 15:00:00,34.29,34.44,34.28,34.32,105095.17838823664,20.1508,20.2389,20.1449,20.1684,105095.1784
2009-01-15 15:05:00,34.33,34.39,34.21,34.32,117633.64869485924,20.1743,20.2095,20.1038,20.1684,117633.6487
2009-01-15 15:10:00,34.32,34.4,34.28,34.36,126638.55009688818,20.1684,20.2154,20.1449,20.1919,126638.5501
2009-01-15 15:15:00,34.36,34.44,34.34,34.44,125726.66134731565,20.1919,20.2389,20.1802,20.2389,125726.6613
2009-01-15 15:20:00,34.43,34.48,34.28,34.28,118659.52353812836,20.233,20.2624,20.1449,20.1449,118659.5235
2009-01-15 15:25:00,34.28,34.29,34.2,34.21,99509.85979710476,20.1449,20.1508,20.0979,20.1038,99509.8598
2009-01-15 15:30:00,34.21,34.24,34.1,34.24,157870.7397697481,20.1038,20.1214,20.0391,20.1214,157870.7398
2009-01-15 15:35:00,34.24,34.33,34.13,34.32,135187.50712413085,20.1214,20.1743,20.0567,20.1684,135187.5071
2009-01-15 15:40:00,34.32,34.33,34.07,34.07,199931.60834378205,20.1684,20.1743,20.0215,20.0215,199931.6083
2009-01-15 15:45:00,34.07,34.3,34.05,34.17,202439.30240510657,20.0215,20.1566,20.0097,20.0803,202439.3024
2009-01-15 15:50:00,34.19,34.46,34.19,34.45,194232.3036589536,20.092,20.2507,20.092,20.2448,194232.3037
2009-01-15 15:55:00,34.46,34.48,34.33,34.37,281545.65143052547,20.2507,20.2624,20.1743,20.1978,281545.6514
2009-01-16 09:30:00,34.84,34.84,34.43,34.51,397127.55043884646,20.474,20.474,20.233,20.2801,397127.5504
2009-01-16 09:35:00,34.48,34.48,34.2,34.36,80816.14043086744,20.2624,20.2624,20.0979,20.1919,80816.1404
2009-01-16 09:40:00,34.36,34.54,34.28,34.51,59842.69919069874,20.1919,20.2977,20.1449,20.2801,59842.6992
2009-01-16 09:45:00,34.51,34.58,34.43,34.45,100421.7485466773,20.2801,20.3212,20.233,20.2448,100421.7485
2009-01-16 09:50:00,34.45,34.54,34.42,34.48,58474.86606633991,20.2448,20.2977,20.2272,20.2624,58474.8661
2009-01-16 09:55:00,34.48,34.5,34.34,34.36,39781.14670010259,20.2624,20.2742,20.1802,20.1919,39781.1467
2009-01-16 10:00:00,34.34,34.38,34.28,34.29,62350.393252023256,20.1802,20.2037,20.1449,20.1508,62350.3933
2009-01-16 10:05:00,34.28,34.36,34.21,34.22,73635.0165279836,20.1449,20.1919,20.1038,20.1096,73635.0165
2009-01-16 10:10:00,34.22,34.29,34.11,34.25,51863.672631938905,20.1096,20.1508,20.045,20.1273,51863.6726
2009-01-16 10:15:00,34.26,34.28,34.15,34.18,29636.384361107943,20.1331,20.1449,20.0685,20.0861,29636.3844
2009-01-16 10:20:00,34.18,34.36,34.18,34.36,43314.71560469623,20.0861,20.1919,20.0861,20.1919,43314.7156
2009-01-16 10:25:00,34.36,34.44,34.33,34.36,63376.26809529238,20.1919,20.2389,20.1743,20.1919,63376.2681
2009-01-16 10:30:00,34.36,34.5,34.3,34.49,53687.450131084006,20.1919,20.2742,20.1566,20.2683,53687.4501
2009-01-16 10:35:00,34.48,34.55,34.43,34.5,103385.3869827881,20.2624,20.3036,20.233,20.2742,103385.387
2009-01-16 10:40:00,34.5,34.51,34.41,34.45,51749.686538242335,20.2742,20.2801,20.2213,20.2448,51749.6865
2009-01-16 10:45:00,34.47,34.57,34.43,34.48,64858.08731334777,20.2565,20.3153,20.233,20.2624,64858.0873
2009-01-16 10:50:00,34.47,34.58,34.4,34.55,53687.450131084006,20.2565,20.3212,20.2154,20.3036,53687.4501
2009-01-16 10:55:00,34.55,34.6,34.52,34.57,63718.22637638208,20.3036,20.3329,20.2859,20.3153,63718.2264
2009-01-16 11:00:00,34.54,34.55,34.46,34.55,31916.10623503933,20.2977,20.3036,20.2507,20.3036,31916.1062
2009-01-16 11:05:00,34.57,34.57,34.42,34.49,39781.14670010259,20.3153,20.3153,20.2272,20.2683,39781.1467
2009-01-16 11:10:00,34.47,34.55,34.44,34.5,75458.7940271287,20.2565,20.3036,20.2389,20.2742,75458.794
2009-01-16 11:15:00,34.5,34.56,34.43,34.56,49811.92294540066,20.2742,20.3094,20.233,20.3094,49811.9229
2009-01-16 11:20:00,34.56,34.61,34.5,34.58,40351.07716858544,20.3094,20.3388,20.2742,20.3212,40351.0772
2009-01-16 11:25:00,34.58,34.68,34.57,34.63,51179.75606975949,20.3212,20.38,20.3153,20.3506,51179.7561
2009-01-16 11:30:00,34.64,34.69,34.48,34.48,75116.83574603898,20.3565,20.3858,20.2624,20.2624,75116.8357
2009-01-16 11:35:00,34.47,34.47,34.28,34.3,120597.28713097004,20.2565,20.2565,20.1449,20.1566,120597.2871
2009-01-16 11:40:00,34.3,34.43,34.21,34.43,61438.50450245071,20.1566,20.233,20.1038,20.233,61438.5045
2009-01-16 11:45:00,34.43,34.46,34.36,34.45,29636.384361107943,20.233,20.2507,20.1919,20.2448,29636.3844
2009-01-16 11:50:00,34.43,34.46,34.3,34.3,52661.575287814885,20.233,20.2507,20.1566,20.1566,52661.5753
2009-01-16 11:55:00,34.3,34.32,34.18,34.25,53687.450131084006,20.1566,20.1684,20.0861,20.1273,53687.4501
2009-01-16 12:00:00,34.26,34.26,34.11,34.21,62692.35153311296,20.1331,20.1331,20.045,20.1038,62692.3515
2009-01-16 12:05:00,34.21,34.23,34.1,34.12,24393.02405106577,20.1038,20.1155,20.0391,20.0509,24393.0241
2009-01-16 12:10:00,34.14,34.21,34.09,34.2,65769.97606292032,20.0626,20.1038,20.0332,20.0979,65769.9761
2009-01-16 12:15:00,34.2,34.22,34.0,34.06,83893.7649606748,20.0979,20.1096,19.9803,20.0156,83893.765
2009-01-16 12:20:00,34.05,34.06,33.95,34.0,37615.410919867776,20.0097,20.0156,19.951,19.9803,37615.4109
2009-01-16 12:25:00,33.99,34.1,33.95,34.07,34309.81420266727,19.9745,20.0391,19.951,20.0215,34309.8142
2009-01-16 12:30:00,34.06,34.12,33.93,33.96,67707.739655762,20.0156,20.0509,19.9392,19.9568,67707.7397
2009-01-16 12:35:00,33.96,34.07,33.9,34.07,62920.3237205061,19.9568,20.0215,19.9216,20.0215,62920.3237
2009-01-16 12:40:00,34.07,34.1,34.04,34.06,54029.40841217372,20.0215,20.0391,20.0039,20.0156,54029.4084
2009-01-16 12:45:00,34.05,34.06,33.99,34.01,37843.38310726092,20.0097,20.0156,19.9745,19.9862,37843.3831
2009-01-16 12:50:00,34.0,34.06,33.96,34.02,67935.71184315514,19.9803,20.0156,19.9568,19.9921,67935.7118
2009-01-16 12:55:00,34.0,34.07,33.95,34.03,51179.75606975949,19.9803,20.0215,19.951,19.998,51179.7561
2009-01-16 13:00:00,34.04,34.11,33.98,34.0,77738.51590106008,20.0039,20.045,19.9686,19.9803,77738.5159
2009-01-16 13:05:00,34.0,34.02,33.94,34.02,25988.82936281773,19.9803,19.9921,19.9451,19.9921,25988.8294
2009-01-16 13:10:00,34.0,34.1,33.96,33.97,32144.078422432463,19.9803,20.0391,19.9568,19.9627,32144.0784
2009-01-16 13:15:00,33.98,33.98,33.86,33.91,41262.96591815799,19.9686,19.9686,19.8981,19.9275,41262.9659
2009-01-16 13:20:00,33.91,33.96,33.86,33.93,40921.00763706828,19.9275,19.9568,19.8981,19.9392,40921.0076
2009-01-16 13:25:00,33.93,33.99,33.87,33.97,18009.802804057905,19.9392,19.9745,19.904,19.9627,18009.8028
2009-01-16 13:30:00,34.0,34.13,33.95,34.11,45366.46529123447,19.9803,20.0567,19.951,20.045,45366.4653
2009-01-16 13:35:00,34.09,34.23,34.09,34.16,47646.18716516585,20.0332,20.1155,20.0332,20.0744,47646.1872
2009-01-16 13:40:00,34.17,34.27,34.16,34.22,26900.71811239029,20.0803,20.139,20.0744,20.1096,26900.7181
2009-01-16 13:45:00,34.21,34.21,34.13,34.13,26786.73201869372,20.1038,20.1038,20.0567,20.0567,26786.732
2009-01-16 13:50:00,34.14,34.16,34.03,34.03,31460.16186025305,20.0626,20.0744,19.998,19.998,31460.1619
2009-01-16 13:55:00,34.04,34.19,34.04,34.18,37843.38310726092,20.0039,20.092,20.0039,20.0861,37843.3831
2009-01-16 14:00:00,34.19,34.2,34.11,34.14,36475.549982902085,20.092,20.0979,20.045,20.0626,36475.55
2009-01-16 14:05:00,34.14,34.36,34.13,34.28,84463.69542915764,20.0626,20.1919,20.0567,20.1449,84463.6954
2009-01-16 14:10:00,34.28,34.38,34.28,34.36,66681.86481249287,20.1449,20.2037,20.1449,20.1919,66681.8648
2009-01-16 14:15:00,34.36,34.41,34.2,34.26,71013.3363729625,20.1919,20.2213,20.0979,20.1331,71013.3364
2009-01-16 14:20:00,34.23,34.25,34.15,34.25,101789.58167103614,20.1155,20.1273,20.0685,20.1273,101789.5817
2009-01-16 14:25:00,34.25,34.3,34.21,34.29,123902.88384817052,20.1273,20.1566,20.1038,20.1508,123902.8838
2009-01-16 14:30:00,34.29,34.39,34.15,34.2,119913.3705687906,20.1508,20.2095,20.0685,20.0979,119913.3706
2009-01-16 14:35:00,34.21,34.35,34.2,34.29,102701.47042060868,20.1038,20.186,20.0979,20.1508,102701.4704
2009-01-16 14:40:00,34.3,34.4,34.22,34.32,102473.49823321556,20.1566,20.2154,20.1096,20.1684,102473.4982
2009-01-16 14:45:00,34.32,34.36,34.26,34.32,163684.03054827312,20.1684,20.1919,20.1331,20.1684,163684.0305
2009-01-16 14:50:00,34.33,34.46,34.33,34.43,116835.74603898324,20.1743,20.2507,20.1743,20.233,116835.746
2009-01-16 14:55:00,34.43,34.57,34.37,34.52,113530.14932178274,20.233,20.3153,20.1978,20.2859,113530.1493
2009-01-16 15:00:00,34.52,34.61,34.41,34.43,69759.48934230024,20.2859,20.3388,20.2213,20.233,69759.4893
2009-01-16 15:05:00,34.43,34.55,34.43,34.54,125156.73087883278,20.233,20.3036,20.233,20.2977,125156.7309
2009-01-16 15:10:00,34.55,34.68,34.54,34.56,50153.88122649037,20.3036,20.38,20.2977,20.3094,50153.8812
2009-01-16 15:15:00,34.55,34.66,34.55,34.57,35791.63342072268,20.3036,20.3682,20.3036,20.3153,35791.6334
2009-01-16 15:20:00,34.58,34.66,34.45,34.59,63262.282001595806,20.3212,20.3682,20.2448,20.3271,63262.282
2009-01-16 15:25:00,34.59,34.64,34.39,34.39,98256.0127664425,20.3271,20.3565,20.2095,20.2095,98256.0128
2009-01-16 15:30:00,34.39,34.55,34.36,34.5,62236.407158326685,20.2095,20.3036,20.1919,20.2742,62236.4072
2009-01-16 15:35:00,34.5,34.61,34.5,34.52,94380.48558075917,20.2742,20.3388,20.2742,20.2859,94380.4856
2009-01-16 15:40:00,34.52,34.57,34.36,34.53,86857.4033967856,20.2859,20.3153,20.1919,20.2918,86857.4034
2009-01-16 15:45:00,34.54,34.63,34.49,34.57,116265.8155705004,20.2977,20.3506,20.2683,20.3153,116265.8156
2009-01-16 15:50:00,34.57,34.67,34.51,34.56,149549.75492989857,20.3153,20.3741,20.2801,20.3094,149549.7549
2009-01-16 15:55:00,34.56,34.57,34.49,34.57,235039.32520232533,20.3094,20.3153,20.2683,20.3153,235039.3252
2009-01-20 09:30:00,34.64,34.92,33.89,34.92,132337.85478171665,20.3565,20.521,19.9157,20.521,132337.8548
2009-01-20 09:35:00,34.84,35.0,34.76,34.86,137809.18727915196,20.474,20.568,20.427,20.4857,137809.1873
2009-01-20 09:40:00,34.85,35.07,34.8,34.96,89707.05573919982,20.4799,20.6091,20.4505,20.5445,89707.0557
2009-01-20 09:45:00,34.99,35.0,34.78,34.82,120939.24541205972,20.5621,20.568,20.4387,20.4622,120939.2454
2009-01-20 09:50:00,34.82,34.86,34.59,34.64,77624.5298073635,20.4622,20.4857,20.3271,20.3565,77624.5298
2009-01-20 09:55:00,34.64,34.69,34.49,34.52,116037.84338310726,20.3565,20.3858,20.2683,20.2859,116037.8434
2009-01-20 10:00:00,34.53,34.53,34.32,34.35,133363.72962498575,20.2918,20.2918,20.1684,20.186,133363.7296
2009-01-20 10:05:00,34.36,34.43,34.27,34.4,129602.18853299896,20.1919,20.233,20.139,20.2154,129602.1885
2009-01-20 10:10:00,34.4,34.43,34.3,34.39,66795.85090618944,20.2154,20.233,20.1566,20.2095,66795.8509
2009-01-20 10:15:00,34.39,34.48,34.29,34.38,88795.16698962727,20.2095,20.2624,20.1508,20.2037,88795.167
2009-01-20 10:20:00,34.37,34.46,34.28,34.31,49355.97857061439,20.1978,20.2507,20.1449,20.1625,49355.9786
2009-01-20 10:25:00,34.31,34.53,34.25,34.51,57107.03294198108,20.1625,20.2918,20.1273,20.2801,57107.0329
2009-01-20 10:30:00,34.5,34.57,34.46,34.55,47874.159352558985,20.2742,20.3153,20.2507,20.3036,47874.1594
2009-01-20 10:35:00,34.55,34.61,34.52,34.58,60526.61575287815,20.3036,20.3388,20.2859,20.3212,60526.6158
2009-01-20 10:40:00,34.58,34.58,34.44,34.47,45138.49310384133,20.3212,20.3212,20.2389,20.2565,45138.4931
2009-01-20 10:45:00,34.47,34.52,34.38,34.45,140316.88134047645,20.2565,20.2859,20.2037,20.2448,140316.8813
2009-01-20 10:50:00,34.44,34.5,34.4,34.47,64744.1012196512,20.2389,20.2742,20.2154,20.2565,64744.1012
2009-01-20 10:55:00,34.48,34.5,34.25,34.25,89251.11136441355,20.2624,20.2742,20.1273,20.1273,89251.1114
2009-01-20 11:00:00,34.28,34.41,34.25,34.41,50039.8951327938,20.1449,20.2213,20.1273,20.2213,50039.8951
2009-01-20 11:05:00,34.41,34.43,34.28,34.3,52547.58919411832,20.2213,20.233,20.1449,20.1566,52547.5892
2009-01-20 11:10:00,34.32,34.38,34.3,34.36,41832.89638664083,20.1684,20.2037,20.1566,20.1919,41832.8964
2009-01-20 11:15:00,34.35,34.43,34.33,34.36,51635.70044454576,20.186,20.233,20.1743,20.1919,51635.7004
2009-01-20 11:20:00,34.36,34.37,34.28,34.28,51977.65872563548,20.1919,20.1978,20.1449,20.1449,51977.6587
2009-01-20 11:25:00,34.29,34.43,34.28,34.34,51749.686538242335,20.1508,20.233,20.1449,20.1802,51749.6865
2009-01-20 11:30:00,34.35,34.49,34.35,34.48,50723.811694973214,20.186,20.2683,20.186,20.2624,50723.8117
2009-01-20 11:35:00,34.48,34.62,34.46,34.57,46050.381853413885,20.2624,20.3447,20.2507,20.3153,46050.3819
2009-01-20 11:40:00,34.57,34.66,34.56,34.62,23025.190926706942,20.3153,20.3682,20.3094,20.3447,23025.1909
2009-01-20 11:45:00,34.61,34.64,34.54,34.57,26216.80155021088,20.3388,20.3565,20.2977,20.3153,26216.8016
2009-01-20 11:50:00,34.57,34.57,34.46,34.46,15730.080930126524,20.3153,20.3153,20.2507,20.2507,15730.0809
2009-01-20 11:55:00,34.47,34.48,34.29,34.3,85945.51464721304,20.2565,20.2624,20.1508,20.1566,85945.5146
2009-01-20 12:00:00,34.3,34.4,34.29,34.39,25646.87108172803,20.1566,20.2154,20.1508,20.2095,25646.8711
2009-01-20 12:05:00,34.4,34.41,34.28,34.35,40351.07716858544,20.2154,20.2213,20.1449,20.186,40351.0772
2009-01-20 12:10:00,34.36,34.48,34.32,34.48,38527.29966944033,20.1919,20.2624,20.1684,20.2624,38527.2997
2009-01-20 12:15:00,34.46,34.5,34.38,34.39,61096.54622136099,20.2507,20.2742,20.2037,20.2095,61096.5462
2009-01-20 12:20:00,34.37,34.37,34.21,34.22,127664.4249401573,20.1978,20.1978,20.1038,20.1096,127664.4249
2009-01-20 12:25:00,34.22,34.25,33.8,33.92,242334.43519890573,20.1096,20.1273,19.8628,19.9333,242334.4352
2009-01-20 12:30:00,33.9,33.9,33.79,33.9,126752.53619058475,19.9216,19.9216,19.8569,19.9216,126752.5362
2009-01-20 12:35:00,33.9,33.93,33.86,33.87,80702.15433717087,19.9216,19.9392,19.8981,19.904,80702.1543
2009-01-20 12:40:00,33.86,33.91,33.78,33.89,155021.08742733387,19.8981,19.9275,19.8511,19.9157,155021.0874
2009-01-20 12:45:00,33.9,34.0,33.89,33.97,72495.1555910179,19.9216,19.9803,19.9157,19.9627,72495.1556
2009-01-20 12:50:00,33.97,34.0,33.93,33.98,69417.53106121054,19.9627,19.9803,19.9392,19.9686,69417.5311
2009-01-20 12:55:00,33.97,34.06,33.95,34.01,64288.15684486493,19.9627,20.0156,19.951,19.9862,64288.1568
2009-01-20 13:00:00,34.01,34.08,33.95,34.02,49241.99247691782,19.9862,20.0274,19.951,19.9921,49241.9925
2009-01-20 13:05:00,34.02,34.04,33.95,33.96,70557.39199817623,19.9921,20.0039,19.951,19.9568,70557.392
2009-01-20 13:10:00,33.96,34.02,33.91,33.91,41718.91029294426,19.9568,19.9921,19.9275,19.9275,41718.9103
2009-01-20 13:15:00,33.91,33.95,33.79,33.84,69759.48934230024,19.9275,19.951,19.8569,19.8863,69759.4893
2009-01-20 13:20:00,33.85,33.95,33.85,33.95,83665.79277328166,19.8922,19.951,19.8922,19.951,83665.7928
2009-01-20 13:25:00,33.95,33.99,33.88,33.96,109882.59432349254,19.951,19.9745,19.9098,19.9568,109882.5943
2009-01-20 13:30:00,33.94,33.96,33.82,33.85,64402.1429385615,19.9451,19.9568,19.8746,19.8922,64402.1429
2009-01-20 13:35:00,33.84,33.88,33.81,33.86,48672.06200843497,19.8863,19.9098,19.8687,19.8981,48672.062
2009-01-20 13:40:00,33.85,33.95,33.8,33.93,77510.54371366694,19.8922,19.951,19.8628,19.9392,77510.5437
2009-01-20 13:45:00,33.93,33.94,33.78,33.81,55283.25544283597,19.9392,19.9451,19.8511,19.8687,55283.2554
2009-01-20 13:50:00,33.8,33.84,33.76,33.78,62236.407158326685,19.8628,19.8863,19.8393,19.8511,62236.4072
2009-01-20 13:55:00,33.78,33.88,33.78,33.78,54029.40841217372,19.8511,19.9098,19.8511,19.8511,54029.4084
2009-01-20 14:00:00,33.78,33.81,33.7,33.8,107260.91416847144,19.8511,19.8687,19.8041,19.8628,107260.9142
2009-01-20 14:05:00,33.8,33.86,33.76,33.76,114100.0797902656,19.8628,19.8981,19.8393,19.8393,114100.0798
2009-01-20 14:10:00,33.78,33.78,33.64,33.65,89707.05573919982,19.8511,19.8511,19.7688,19.7747,89707.0557
2009-01-20 14:15:00,33.65,33.8,33.63,33.69,87655.30605266157,19.7747,19.8628,19.7629,19.7982,87655.3061
2009-01-20 14:20:00,33.7,33.7,33.55,33.57,57562.97731676736,19.8041,19.8041,19.7159,19.7277,57562.9773
2009-01-20 14:25:00,33.57,33.67,33.51,33.64,113302.1771343896,19.7277,19.7864,19.6924,19.7688,113302.1771
2009-01-20 14:30:00,33.64,33.68,33.55,33.64,102245.5260458224,19.7688,19.7923,19.7159,19.7688,102245.526
2009-01-20 14:35:00,33.64,33.74,33.62,33.69,93240.62464379346,19.7688,19.8276,19.757,19.7982,93240.6246
2009-01-20 14:40:00,33.68,33.71,33.57,33.57,89137.12527071698,19.7923,19.8099,19.7277,19.7277,89137.1253
2009-01-20 14:45:00,33.57,33.57,33.46,33.48,145446.25555682206,19.7277,19.7277,19.663,19.6748,145446.2556
2009-01-20 14:50:00,33.49,33.62,33.46,33.59,117975.60697594892,19.6806,19.757,19.663,19.7394,117975.607
2009-01-20 14:55:00,33.6,33.6,33.47,33.5,99851.81807819448,19.7453,19.7453,19.6689,19.6865,99851.8181
2009-01-20 15:00:00,33.5,33.54,33.41,33.5,173486.83460617805,19.6865,19.71,19.6336,19.6865,173486.8346
2009-01-20 15:05:00,33.5,33.5,33.35,33.35,136441.3541547931,19.6865,19.6865,19.5984,19.5984,136441.3542
2009-01-20 15:10:00,33.35,33.44,33.34,33.35,134845.54884304115,19.5984,19.6513,19.5925,19.5984,134845.5488
2009-01-20 15:15:00,33.35,33.39,33.17,33.26,204377.06599794823,19.5984,19.6219,19.4926,19.5455,204377.066
2009-01-20 15:20:00,33.27,33.32,33.2,33.24,182377.74991451044,19.5514,19.5807,19.5102,19.5337,182377.7499
2009-01-20 15:25:00,33.24,33.4,33.22,33.31,173600.82069987463,19.5337,19.6278,19.522,19.5749,173600.8207
2009-01-20 15:30:00,33.32,33.5,33.28,33.5,186481.2492875869,19.5807,19.6865,19.5572,19.6865,186481.2493
2009-01-20 15:35:00,33.5,33.61,33.37,33.37,271514.8751852274,19.6865,19.7512,19.6101,19.6101,271514.8752
2009-01-20 15:40:00,33.37,33.42,33.27,33.28,230821.83973555223,19.6101,19.6395,19.5514,19.5572,230821.8397
2009-01-20 15:45:00,33.29,33.4,33.25,33.38,185569.3605380144,19.5631,19.6278,19.5396,19.616,185569.3605
2009-01-20 15:50:00,33.38,33.38,33.0,33.0,501766.78445229685,19.616,19.616,19.3927,19.3927,501766.7845
2009-01-20 15:55:00,33.0,33.07,32.98,33.01,488544.3975834949,19.3927,19.4338,19.3809,19.3986,488544.3976
2009-01-21 09:30:00,33.64,33.64,33.04,33.31,109654.6221360994,19.7688,19.7688,19.4162,19.5749,109654.6221
2009-01-21 09:35:00,33.31,33.34,33.11,33.23,141570.7283711387,19.5749,19.5925,19.4573,19.5279,141570.7284
2009-01-21 09:40:00,33.23,33.25,33.02,33.15,96888.17964208366,19.5279,19.5396,19.4044,19.4808,96888.1796
2009-01-21 09:45:00,33.16,33.18,33.09,33.16,109084.69166761656,19.4867,19.4985,19.4456,19.4867,109084.6917
2009-01-21 09:50:00,33.16,33.2,33.07,33.15,165507.80804741822,19.4867,19.5102,19.4338,19.4808,165507.808
2009-01-21 09:55:00,33.15,33.23,33.11,33.14,126410.57790949504,19.4808,19.5279,19.4573,19.475,126410.5779
2009-01-21 10:00:00,33.14,33.22,33.06,33.15,134047.64618716517,19.475,19.522,19.428,19.4808,134047.6462
2009-01-21 10:05:00,33.15,33.2,32.9,32.91,126410.57790949504,19.4808,19.5102,19.3339,19.3398,126410.5779
2009-01-21 10:10:00,32.91,32.91,32.67,32.7,199475.6639689958,19.3398,19.3398,19.1988,19.2164,199475.664
2009-01-21 10:15:00,32.7,32.7,32.57,32.64,205972.87130970025,19.2164,19.2164,19.14,19.1811,205972.8713
2009-01-21 10:20:00,32.64,32.69,32.52,32.58,345947.794369087,19.1811,19.2105,19.1106,19.1459,345947.7944
2009-01-21 10:25:00,32.58,32.64,32.4,32.41,166761.65507808048,19.1459,19.1811,19.0401,19.046,166761.6551
2009-01-21 10:30:00,32.41,32.42,32.24,32.36,235381.28348341503,19.046,19.0519,18.9461,19.0166,235381.2835
2009-01-21 10:35:00,32.36,32.47,32.35,32.47,123104.98119229454,19.0166,19.0812,19.0107,19.0812,123104.9812
2009-01-21 10:40:00,32.47,32.6,32.44,32.59,112732.24666590676,19.0812,19.1576,19.0636,19.1518,112732.2467
2009-01-21 10:45:00,32.59,32.67,32.55,32.57,128690.29978342642,19.1518,19.1988,19.1282,19.14,128690.2998
2009-01-21 10:50:00,32.57,32.6,32.44,32.56,79904.25168129489,19.14,19.1576,19.0636,19.1341,79904.2517
2009-01-21 10:55:00,32.56,32.56,32.36,32.45,182947.68038299328,19.1341,19.1341,19.0166,19.0695,182947.6804
2009-01-21 11:00:00,32.45,32.49,32.39,32.43,119343.44010030777,19.0695,19.093,19.0342,19.0577,119343.4401
2009-01-21 11:05:00,32.44,32.55,32.44,32.55,124130.85603556366,19.0636,19.1282,19.0636,19.1282,124130.856
2009-01-21 11:10:00,32.54,32.61,32.5,32.55,51635.70044454576,19.1224,19.1635,19.0989,19.1282,51635.7004
2009-01-21 11:15:00,32.54,32.63,32.5,32.6,75344.80793343212,19.1224,19.1753,19.0989,19.1576,75344.8079
2009-01-21 11:20:00,32.59,32.7,32.58,32.7,62806.33762680953,19.1518,19.2164,19.1459,19.2164,62806.3376
2009-01-21 11:25:00,32.69,32.7,32.62,32.68,32714.00889091531,19.2105,19.2164,19.1694,19.2046,32714.0089
2009-01-21 11:30:00,32.69,32.8,32.69,32.78,103043.4287016984,19.2105,19.2752,19.2105,19.2634,103043.4287
2009-01-21 11:35:00,32.77,32.81,32.65,32.7,123674.9116607774,19.2575,19.281,19.187,19.2164,123674.9117
2009-01-21 11:40:00,32.7,32.78,32.65,32.75,93240.62464379346,19.2164,19.2634,19.187,19.2458,93240.6246
2009-01-21 11:45:00,32.74,32.78,32.67,32.68,70557.39199817623,19.2399,19.2634,19.1988,19.2046,70557.392
2009-01-21 11:50:00,32.68,32.78,32.63,32.63,138721.0760287245,19.2046,19.2634,19.1753,19.1753,138721.076
2009-01-21 11:55:00,32.63,32.64,32.55,32.61,100079.7902655876,19.1753,19.1811,19.1282,19.1635,100079.7903
2009-01-21 12:00:00,32.61,32.65,32.58,32.63,50267.86732018694,19.1635,19.187,19.1459,19.1753,50267.8673
2009-01-21 12:05:00,32.63,32.72,32.59,32.68,146700.10258748432,19.1753,19.2281,19.1518,19.2046,146700.1026
2009-01-21 12:10:00,32.68,32.75,32.63,32.68,134161.63228086173,19.2046,19.2458,19.1753,19.2046,134161.6323
2009-01-21 12:15:00,32.68,32.72,32.6,32.63,47874.159352558985,19.2046,19.2281,19.1576,19.1753,47874.1594
2009-01-21 12:20:00,32.62,32.68,32.51,32.55,57904.93559785706,19.1694,19.2046,19.1047,19.1282,57904.9356
2009-01-21 12:25:00,32.56,32.57,32.5,32.53,33169.95326570159,19.1341,19.14,19.0989,19.1165,33169.9533
2009-01-21 12:30:00,32.53,32.62,32.51,32.57,25760.8571754246,19.1165,19.1694,19.1047,19.14,25760.8572
2009-01-21 12:35:00,32.55,32.58,32.52,32.55,34765.758577453555,19.1282,19.1459,19.1106,19.1282,34765.7586
2009-01-21 12:40:00,32.56,32.56,32.47,32.5,67935.71184315514,19.1341,19.1341,19.0812,19.0989,67935.7118
2009-01-21 12:45:00,32.5,32.53,32.47,32.52,34765.758577453555,19.0989,19.1165,19.0812,19.1106,34765.7586
2009-01-21 12:50:00,32.51,32.52,32.46,32.49,51521.71435084919,19.1047,19.1106,19.0754,19.093,51521.7144
2009-01-21 12:55:00,32.5,32.64,32.47,32.62,28268.55123674912,19.0989,19.1811,19.0812,19.1694,28268.5512
2009-01-21 13:00:00,32.62,32.63,32.56,32.59,61324.518408754135,19.1694,19.1753,19.1341,19.1518,61324.5184
2009-01-21 13:05:00,32.58,32.66,32.58,32.62,46848.28450928986,19.1459,19.1929,19.1459,19.1694,46848.2845
2009-01-21 13:10:00,32.61,32.61,32.5,32.52,35791.63342072268,19.1635,19.1635,19.0989,19.1106,35791.6334
2009-01-21 13:15:00,32.53,32.54,32.48,32.49,30890.231391770205,19.1165,19.1224,19.0871,19.093,30890.2314
2009-01-21 13:20:00,32.48,32.49,32.46,32.48,51065.76997606292,19.0871,19.093,19.0754,19.0871,51065.77
2009-01-21 13:25:00,32.47,32.48,32.38,32.41,61552.49059614727,19.0812,19.0871,19.0283,19.046,61552.4906
2009-01-21 13:30:00,32.4,32.54,32.4,32.53,86971.38949048216,19.0401,19.1224,19.0401,19.1165,86971.3895
2009-01-21 13:35:00,32.52,32.63,32.51,32.57,67365.7813746723,19.1106,19.1753,19.1047,19.14,67365.7814
2009-01-21 13:40:00,32.57,32.62,32.45,32.45,146700.10258748432,19.14,19.1694,19.0695,19.0695,146700.1026
2009-01-21 13:45:00,32.46,32.53,32.43,32.43,112390.28838481706,19.0754,19.1165,19.0577,19.0577,112390.2884
2009-01-21 13:50:00,32.44,32.48,32.39,32.43,89935.02792659296,19.0636,19.0871,19.0342,19.0577,89935.0279
2009-01-21 13:55:00,32.42,32.43,32.37,32.42,87883.27824005471,19.0519,19.0577,19.0225,19.0519,87883.2782
2009-01-21 14:00:00,32.42,32.43,32.28,32.33,98369.99886013908,19.0519,19.0577,18.9696,18.999,98369.9989
2009-01-21 14:05:00,32.31,32.36,32.28,32.34,103613.35917018124,18.9872,19.0166,18.9696,19.0048,103613.3592
2009-01-21 14:10:00,32.34,32.43,32.34,32.4,109540.63604240282,19.0048,19.0577,19.0048,19.0401,109540.636
2009-01-21 14:15:00,32.4,32.42,32.27,32.32,142824.57540180098,19.0401,19.0519,18.9637,18.9931,142824.5754
2009-01-21 14:20:00,32.32,32.35,32.25,32.28,99509.85979710476,18.9931,19.0107,18.9519,18.9696,99509.8598
2009-01-21 14:25:00,32.28,32.39,32.26,32.37,96888.17964208366,18.9696,19.0342,18.9578,19.0225,96888.1796
2009-01-21 14:30:00,32.38,32.62,32.37,32.6,181237.8889775448,19.0283,19.1694,19.0225,19.1576,181237.889
2009-01-21 14:35:00,32.59,32.64,32.5,32.5,151487.51852274025,19.1518,19.1811,19.0989,19.0989,151487.5185
2009-01-21 14:40:00,32.5,32.53,32.45,32.5,211102.24552604585,19.0989,19.1165,19.0695,19.0989,211102.2455
2009-01-21 14:45:00,32.5,32.65,32.5,32.57,89137.12527071698,19.0989,19.187,19.0989,19.14,89137.1253
2009-01-21 14:50:00,32.57,32.61,32.5,32.51,106918.95588738174,19.14,19.1635,19.0989,19.1047,106918.9559
2009-01-21 14:55:00,32.52,32.57,32.51,32.57,141912.68665222844,19.1106,19.14,19.1047,19.14,141912.6867
2009-01-21 15:00:00,32.57,32.61,32.54,32.57,69873.4754359968,19.14,19.1635,19.1224,19.14,69873.4754
2009-01-21 15:05:00,32.57,32.72,32.56,32.71,150005.69930468482,19.14,19.2281,19.1341,19.2223,150005.6993
2009-01-21 15:10:00,32.71,32.78,32.7,32.71,115695.88510201756,19.2223,19.2634,19.2164,19.2223,115695.8851
2009-01-21 15:15:00,32.72,32.78,32.66,32.75,134047.64618716517,19.2281,19.2634,19.1929,19.2458,134047.6462
2009-01-21 15:20:00,32.75,32.78,32.62,32.63,136669.32634218625,19.2458,19.2634,19.1694,19.1753,136669.3263
2009-01-21 15:25:00,32.63,32.64,32.57,32.59,104525.2479197538,19.1753,19.1811,19.14,19.1518,104525.2479
2009-01-21 15:30:00,32.6,32.63,32.51,32.6,129716.17462669556,19.1576,19.1753,19.1047,19.1576,129716.1746
2009-01-21 15:35:00,32.61,32.74,32.61,32.69,172802.91804399862,19.1635,19.2399,19.1635,19.2105,172802.918
2009-01-21 15:40:00,32.68,32.77,32.68,32.73,178046.2783540408,19.2046,19.2575,19.2046,19.234,178046.2784
2009-01-21 15:45:00,32.74,32.78,32.7,32.72,141570.7283711387,19.2399,19.2634,19.2164,19.2281,141570.7284
2009-01-21 15:50:00,32.74,32.81,32.73,32.79,356776.473270261,19.2399,19.281,19.234,19.2693,356776.4733
2009-01-21 15:55:00,32.8,32.99,32.79,32.98,426763.9347999544,19.2752,19.3868,19.2693,19.3809,426763.9348
2009-01-22 09:30:00,32.24,32.51,31.98,32.36,238458.9080132224,18.9461,19.1047,18.7933,19.0166,238458.908
2009-01-22 09:35:00,32.35,32.64,32.24,32.58,173600.82069987463,19.0107,19.1811,18.9461,19.1459,173600.8207
2009-01-22 09:40:00,32.6,32.74,32.5,32.51,109312.66385500968,19.1576,19.2399,19.0989,19.1047,109312.6639
2009-01-22 09:45:00,32.51,32.55,32.36,32.46,103727.3452638778,19.1047,19.1282,19.0166,19.0754,103727.3453
2009-01-22 09:50:00,32.46,32.73,32.42,32.69,79448.3073065086,19.0754,19.234,19.0519,19.2105,79448.3073
2009-01-22 09:55:00,32.69,32.71,32.46,32.49,66111.93434401003,19.2105,19.2223,19.0754,19.093,66111.9343
2009-01-22 10:00:00,32.49,32.69,32.47,32.49,126296.59181579849,19.093,19.2105,19.0812,19.093,126296.5918
2009-01-22 10:05:00,32.5,32.51,32.41,32.47,131995.89650062693,19.0989,19.1047,19.046,19.0812,131995.8965
2009-01-22 10:10:00,32.49,32.52,32.43,32.5,79220.33511911547,19.093,19.1106,19.0577,19.0989,79220.3351
2009-01-22 10:15:00,32.5,32.52,32.39,32.5,137011.28462327595,19.0989,19.1106,19.0342,19.0989,137011.2846
2009-01-22 10:20:00,32.51,32.57,32.45,32.45,95406.36042402827,19.1047,19.14,19.0695,19.0695,95406.3604
2009-01-22 10:25:00,32.45,32.56,32.43,32.53,101333.63729624986,19.0695,19.1341,19.0577,19.1165,101333.6373
2009-01-22 10:30:00,32.53,32.53,32.42,32.47,138037.1594665451,19.1165,19.1165,19.0519,19.0812,138037.1595
2009-01-22 10:35:00,32.5,32.6,32.44,32.5,145104.29727573236,19.0989,19.1576,19.0636,19.0989,145104.2973
2009-01-22 10:40:00,32.49,32.49,32.41,32.45,112960.2188532999,19.093,19.093,19.046,19.0695,112960.2189
2009-01-22 10:45:00,32.44,32.52,32.37,32.49,181009.9167901516,19.0636,19.1106,19.0225,19.093,181009.9168
2009-01-22 10:50:00,32.49,32.58,32.47,32.55,124700.78650404653,19.093,19.1459,19.0812,19.1282,124700.7865
2009-01-22 10:55:00,32.55,32.61,32.5,32.5,136327.36806109655,19.1282,19.1635,19.0989,19.0989,136327.3681
2009-01-22 11:00:00,32.5,32.53,32.43,32.48,135985.40978000683,19.0989,19.1165,19.0577,19.0871,135985.4098
2009-01-22 11:05:00,32.48,32.55,32.47,32.55,72495.1555910179,19.0871,19.1282,19.0812,19.1282,72495.1556
2009-01-22 11:10:00,32.55,32.55,32.45,32.51,80132.22386868802,19.1282,19.1282,19.0695,19.1047,80132.2239
2009-01-22 11:15:00,32.51,32.67,32.51,32.66,79220.33511911547,19.1047,19.1988,19.1047,19.1929,79220.3351
2009-01-22 11:20:00,32.65,32.72,32.57,32.72,89365.09745811012,19.187,19.2281,19.14,19.2281,89365.0975
2009-01-22 11:25:00,32.73,32.8,32.63,32.67,78764.3907443292,19.234,19.2752,19.1753,19.1988,78764.3907
2009-01-22 11:30:00,32.66,32.66,32.57,32.63,59614.7270033056,19.1929,19.1929,19.14,19.1753,59614.727
2009-01-22 11:35:00,32.64,32.64,32.49,32.52,80702.15433717087,19.1811,19.1811,19.093,19.1106,80702.1543
2009-01-22 11:40:00,32.51,32.51,32.35,32.42,57562.97731676736,19.1047,19.1047,19.0107,19.0519,57562.9773
2009-01-22 11:45:00,32.4,32.44,32.33,32.35,83323.83449219195,19.0401,19.0636,18.999,19.0107,83323.8345
2009-01-22 11:50:00,32.34,32.4,32.33,32.36,53915.42231847715,19.0048,19.0401,18.999,19.0166,53915.4223
2009-01-22 11:55:00,32.35,32.36,32.17,32.24,113530.14932178274,19.0107,19.0166,18.9049,18.9461,113530.1493
2009-01-22 12:00:00,32.23,32.28,32.21,32.24,64972.07340704434,18.9402,18.9696,18.9284,18.9461,64972.0734
2009-01-22 12:05:00,32.23,32.27,32.2,32.24,83437.82058588852,18.9402,18.9637,18.9226,18.9461,83437.8206
2009-01-22 12:10:00,32.23,32.3,32.2,32.3,48672.06200843497,18.9402,18.9813,18.9226,18.9813,48672.062
2009-01-22 12:15:00,32.3,32.36,32.24,32.35,58132.9077852502,18.9813,19.0166,18.9461,19.0107,58132.9078
2009-01-22 12:20:00,32.35,32.36,32.27,32.32,44340.59044796535,19.0107,19.0166,18.9637,18.9931,44340.5904
2009-01-22 12:25:00,32.3,32.35,32.25,32.35,42288.84076142711,18.9813,19.0107,18.9519,19.0107,42288.8408
2009-01-22 12:30:00,32.35,32.38,32.32,32.37,37045.48045138493,19.0107,19.0283,18.9931,19.0225,37045.4805
2009-01-22 12:35:00,32.37,32.45,32.36,32.44,55967.17200501539,19.0225,19.0695,19.0166,19.0636,55967.172
2009-01-22 12:40:00,32.44,32.46,32.4,32.4,42858.77122990995,19.0636,19.0754,19.0401,19.0401,42858.7712
2009-01-22 12:45:00,32.4,32.53,32.38,32.49,65655.98996922375,19.0401,19.1165,19.0283,19.093,65655.99
2009-01-22 12:50:00,32.49,32.57,32.48,32.57,37159.4665450815,19.093,19.14,19.0871,19.14,37159.4665
2009-01-22 12:55:00,32.57,32.59,32.46,32.46,64972.07340704434,19.14,19.1518,19.0754,19.0754,64972.0734
2009-01-22 13:00:00,32.46,32.57,32.43,32.55,47418.21497777271,19.0754,19.14,19.0577,19.1282,47418.215
2009-01-22 13:05:00,32.55,32.58,32.44,32.46,51863.672631938905,19.1282,19.1459,19.0636,19.0754,51863.6726
2009-01-22 13:10:00,32.46,32.46,32.35,32.35,63604.24028268551,19.0754,19.0754,19.0107,19.0107,63604.2403
2009-01-22 13:15:00,32.36,32.46,32.35,32.44,53003.5335689046,19.0166,19.0754,19.0107,19.0636,53003.5336
2009-01-22 13:20:00,32.45,32.46,32.35,32.38,73407.04434059045,19.0695,19.0754,19.0107,19.0283,73407.0443
2009-01-22 13:25:00,32.37,32.46,32.36,32.37,73749.00262168015,19.0225,19.0754,19.0166,19.0225,73749.0026
2009-01-22 13:30:00,32.37,32.37,32.3,32.33,70101.44762338995,19.0225,19.0225,18.9813,18.999,70101.4476
2009-01-22 13:35:00,32.33,32.42,32.33,32.37,64060.184657471786,18.999,19.0519,18.999,19.0225,64060.1847
2009-01-22 13:40:00,32.36,32.45,32.33,32.33,90618.94448877237,19.0166,19.0695,18.999,18.999,90618.9445
2009-01-22 13:45:00,32.32,32.51,32.28,32.46,94608.4577681523,18.9931,19.1047,18.9696,19.0754,94608.4578
2009-01-22 13:50:00,32.47,32.56,32.45,32.5,69303.54496751397,19.0812,19.1341,19.0695,19.0989,69303.545
2009-01-22 13:55:00,32.51,32.56,32.43,32.54,59956.6852843953,19.1047,19.1341,19.0577,19.1224,59956.6853
2009-01-22 14:00:00,32.55,32.73,32.5,32.64,99281.88760971162,19.1282,19.234,19.0989,19.1811,99281.8876
2009-01-22 14:05:00,32.64,32.78,32.61,32.67,123560.92556708082,19.1811,19.2634,19.1635,19.1988,123560.9256
2009-01-22 14:10:00,32.66,32.78,32.63,32.73,109198.67776131313,19.1929,19.2634,19.1753,19.234,109198.6778
2009-01-22 14:15:00,32.72,32.86,32.69,32.79,132451.8408754132,19.2281,19.3104,19.2105,19.2693,132451.8409
2009-01-22 14:20:00,32.79,32.87,32.64,32.64,154679.12914624417,19.2693,19.3163,19.1811,19.1811,154679.1291
2009-01-22 14:25:00,32.64,32.69,32.52,32.63,98597.9710475322,19.1811,19.2105,19.1106,19.1753,98597.971
2009-01-22 14:30:00,32.62,32.66,32.55,32.57,115923.85728941068,19.1694,19.1929,19.1282,19.14,115923.8573
2009-01-22 14:35:00,32.57,32.68,32.55,32.66,127436.45275276416,19.14,19.2046,19.1282,19.1929,127436.4528
2009-01-22 14:40:00,32.64,32.68,32.53,32.53,116835.74603898324,19.1811,19.2046,19.1165,19.1165,116835.746
2009-01-22 14:45:00,32.55,32.55,32.37,32.4,111820.3579163342,19.1282,19.1282,19.0225,19.0401,111820.3579
2009-01-22 14:50:00,32.4,32.46,32.37,32.4,95976.29089251113,19.0401,19.0754,19.0225,19.0401,95976.2909
2009-01-22 14:55:00,32.4,32.51,32.38,32.51,104867.2062008435,19.0401,19.1047,19.0283,19.1047,104867.2062
2009-01-22 15:00:00,32.51,32.51,32.2,32.21,137353.24290436567,19.1047,19.1047,18.9226,18.9284,137353.2429
2009-01-22 15:05:00,32.21,32.21,32.09,32.15,185341.3883506212,18.9284,18.9284,18.8579,18.8932,185341.3884
2009-01-22 15:10:00,32.15,32.32,32.1,32.27,169839.27960788785,18.8932,18.9931,18.8638,18.9637,169839.2796
2009-01-22 15:15:00,32.27,32.28,32.09,32.14,178958.16710361335,18.9637,18.9696,18.8579,18.8873,178958.1671
2009-01-22 15:20:00,32.14,32.28,32.09,32.22,153767.2403966716,18.8873,18.9696,18.8579,18.9343,153767.2404
2009-01-22 15:25:00,32.24,32.28,32.13,32.21,129716.17462669556,18.9461,18.9696,18.8814,18.9284,129716.1746
2009-01-22 15:30:00,32.21,32.23,32.14,32.16,152855.35164709904,18.9284,18.9402,18.8873,18.8991,152855.3516
2009-01-22 15:35:00,32.16,32.18,32.04,32.05,175994.52866750257,18.8991,18.9108,18.8285,18.8344,175994.5287
2009-01-22 15:40:00,32.05,32.27,32.03,32.25,230137.92317337284,18.8344,18.9637,18.8227,18.9519,230137.9232
2009-01-22 15:45:00,32.25,32.43,32.21,32.42,211558.1899008321,18.9519,19.0577,18.9284,19.0519,211558.1899
2009-01-22 15:50:00,32.41,32.41,32.19,32.22,261826.05722101903,19.046,19.046,18.9167,18.9343,261826.0572
2009-01-22 15:55:00,32.21,32.26,32.2,32.24,237091.0748888636,18.9284,18.9578,18.9226,18.9461,237091.0749
2009-01-23 09:30:00,31.98,32.1,31.78,31.78,146358.14430639462,18.7933,18.8638,18.6758,18.6758,146358.1443
2009-01-23 09:35:00,31.78,31.83,31.58,31.79,103841.33135757438,18.6758,18.7051,18.5582,18.6816,103841.3314
2009-01-23 09:40:00,31.77,31.9,31.72,31.81,78878.37683802577,18.6699,18.7463,18.6405,18.6934,78878.3768
2009-01-23 09:45:00,31.83,31.89,31.67,31.86,97344.12401686994,18.7051,18.7404,18.6111,18.7228,97344.124
2009-01-23 09:50:00,31.87,32.06,31.82,32.03,82867.89011740568,18.7286,18.8403,18.6993,18.8227,82867.8901
2009-01-23 09:55:00,32.04,32.05,31.92,31.97,77282.5715262738,18.8285,18.8344,18.758,18.7874,77282.5715
2009-01-23 10:00:00,31.96,32.09,31.96,32.06,117063.71822637638,18.7815,18.8579,18.7815,18.8403,117063.7182
2009-01-23 10:05:00,32.06,32.07,31.93,32.01,123560.92556708082,18.8403,18.8462,18.7639,18.8109,123560.9256
2009-01-23 10:10:00,32.0,32.02,31.89,31.94,115125.95463353473,18.805,18.8168,18.7404,18.7698,115125.9546
2009-01-23 10:15:00,31.95,31.98,31.93,31.95,81728.02918043999,18.7757,18.7933,18.7639,18.7757,81728.0292
2009-01-23 10:20:00,31.94,31.98,31.91,31.96,82525.93183631597,18.7698,18.7933,18.7521,18.7815,82525.9318
2009-01-23 10:25:00,31.97,31.98,31.92,31.94,91416.84714464836,18.7874,18.7933,18.758,18.7698,91416.8471
2009-01-23 10:30:00,31.95,31.96,31.82,31.85,160378.43383107262,18.7757,18.7815,18.6993,18.7169,160378.4338
2009-01-23 10:35:00,31.85,31.92,31.79,31.81,314031.68813404767,18.7169,18.758,18.6816,18.6934,314031.6881
2009-01-23 10:40:00,31.8,31.83,31.71,31.81,77624.5298073635,18.6875,18.7051,18.6346,18.6934,77624.5298
2009-01-23 10:45:00,31.81,31.81,31.7,31.71,57904.93559785706,18.6934,18.6934,18.6287,18.6346,57904.9356
2009-01-23 10:50:00,31.71,31.84,31.7,31.83,108970.70557392,18.6346,18.711,18.6287,18.7051,108970.7056
2009-01-23 10:55:00,31.84,31.84,31.73,31.76,60868.57403396786,18.711,18.711,18.6464,18.664,60868.574
2009-01-23 11:00:00,31.76,31.88,31.76,31.88,160378.43383107262,18.664,18.7345,18.664,18.7345,160378.4338
2009-01-23 11:05:00,31.88,31.91,31.82,31.9,34423.80029636384,18.7345,18.7521,18.6993,18.7463,34423.8003
2009-01-23 11:10:00,31.9,32.05,31.85,32.03,63490.25418898895,18.7463,18.8344,18.7169,18.8227,63490.2542
2009-01-23 11:15:00,32.03,32.12,32.01,32.11,88681.1808959307,18.8227,18.8756,18.8109,18.8697,88681.1809
2009-01-23 11:20:00,32.11,32.21,32.1,32.14,80474.18214977773,18.8697,18.9284,18.8638,18.8873,80474.1821
2009-01-23 11:25:00,32.14,32.16,32.05,32.06,52091.64481933204,18.8873,18.8991,18.8344,18.8403,52091.6448
2009-01-23 11:30:00,32.07,32.14,32.02,32.03,56195.14419240853,18.8462,18.8873,18.8168,18.8227,56195.1442
2009-01-23 11:35:00,32.04,32.15,32.02,32.12,94950.416049242,18.8285,18.8932,18.8168,18.8756,94950.416
2009-01-23 11:40:00,32.13,32.15,32.08,32.08,47304.22888407615,18.8814,18.8932,18.852,18.852,47304.2289
2009-01-23 11:45:00,32.08,32.09,32.02,32.06,90049.01402028953,18.852,18.8579,18.8168,18.8403,90049.014
2009-01-23 11:50:00,32.04,32.09,32.0,32.07,89479.08355180667,18.8285,18.8579,18.805,18.8462,89479.0836
2009-01-23 11:55:00,32.07,32.07,31.89,31.96,52661.575287814885,18.8462,18.8462,18.7404,18.7815,52661.5753
2009-01-23 12:00:00,31.97,32.04,31.93,32.02,48558.0759147384,18.7874,18.8285,18.7639,18.8168,48558.0759
2009-01-23 12:05:00,32.01,32.04,31.98,31.99,37957.36920095748,18.8109,18.8285,18.7933,18.7992,37957.3692
2009-01-23 12:10:00,31.99,32.05,31.99,32.01,40807.02154337171,18.7992,18.8344,18.7992,18.8109,40807.0215
2009-01-23 12:15:00,32.02,32.04,31.92,31.92,27014.70420608686,18.8168,18.8285,18.758,18.758,27014.7042
2009-01-23 12:20:00,31.92,32.06,31.92,32.05,84805.65371024735,18.758,18.8403,18.758,18.8344,84805.6537
2009-01-23 12:25:00,32.04,32.19,32.04,32.17,85375.58417873019,18.8285,18.9167,18.8285,18.9049,85375.5842
2009-01-23 12:30:00,32.17,32.2,32.11,32.13,89935.02792659296,18.9049,18.9226,18.8697,18.8814,89935.0279
2009-01-23 12:35:00,32.12,32.13,32.02,32.05,43656.67388578594,18.8756,18.8814,18.8168,18.8344,43656.6739
2009-01-23 12:40:00,32.03,32.07,32.0,32.04,27698.62076826627,18.8227,18.8462,18.805,18.8285,27698.6208
2009-01-23 12:45:00,32.0,32.2,31.99,32.15,47532.20107146928,18.805,18.9226,18.7992,18.8932,47532.2011
2009-01-23 12:50:00,32.15,32.2,32.02,32.02,81044.11261826058,18.8932,18.9226,18.8168,18.8168,81044.1126
2009-01-23 12:55:00,32.02,32.16,32.0,32.11,69873.4754359968,18.8168,18.8991,18.805,18.8697,69873.4754
2009-01-23 13:00:00,32.09,32.14,32.02,32.13,82069.9874615297,18.8579,18.8873,18.8168,18.8814,82069.9875
2009-01-23 13:05:00,32.14,32.14,32.03,32.07,39895.13279379916,18.8873,18.8873,18.8227,18.8462,39895.1328
2009-01-23 13:10:00,32.07,32.23,32.07,32.22,101789.58167103614,18.8462,18.9402,18.8462,18.9343,101789.5817
2009-01-23 13:15:00,32.22,32.43,32.19,32.39,78650.40465063263,18.9343,19.0577,18.9167,19.0342,78650.4047
2009-01-23 13:20:00,32.38,32.42,32.32,32.39,42060.86857403397,19.0283,19.0519,18.9931,19.0342,42060.8686
2009-01-23 13:25:00,32.37,32.44,32.32,32.37,89935.02792659296,19.0225,19.0636,18.9931,19.0225,89935.0279
2009-01-23 13:30:00,32.37,32.56,32.34,32.56,94722.44386184883,19.0225,19.1341,19.0048,19.1341,94722.4439
2009-01-23 13:35:00,32.56,32.63,32.46,32.47,80132.22386868802,19.1341,19.1753,19.0754,19.0812,80132.2239
2009-01-23 13:40:00,32.47,32.5,32.43,32.5,59728.71309700217,19.0812,19.0989,19.0577,19.0989,59728.7131
2009-01-23 13:45:00,32.51,32.55,32.45,32.51,50381.85341388351,19.1047,19.1282,19.0695,19.1047,50381.8534
2009-01-23 13:50:00,32.5,32.5,32.38,32.43,62236.407158326685,19.0989,19.0989,19.0283,19.0577,62236.4072
2009-01-23 13:55:00,32.44,32.59,32.41,32.56,96432.2352672974,19.0636,19.1518,19.046,19.1341,96432.2353
2009-01-23 14:00:00,32.56,32.61,32.5,32.5,61666.47668984384,19.1341,19.1635,19.0989,19.0989,61666.4767
2009-01-23 14:05:00,32.5,32.63,32.47,32.57,80132.22386868802,19.0989,19.1753,19.0812,19.14,80132.2239
2009-01-23 14:10:00,32.57,32.62,32.51,32.58,101789.58167103614,19.14,19.1694,19.1047,19.1459,101789.5817
2009-01-23 14:15:00,32.6,32.64,32.56,32.63,71013.3363729625,19.1576,19.1811,19.1341,19.1753,71013.3364
2009-01-23 14:20:00,32.63,32.72,32.58,32.71,91872.79151943464,19.1753,19.2281,19.1459,19.2223,91872.7915
2009-01-23 14:25:00,32.71,32.78,32.63,32.67,102245.5260458224,19.2223,19.2634,19.1753,19.1988,102245.526
2009-01-23 14:30:00,32.68,32.72,32.57,32.57,170409.21007637068,19.2046,19.2281,19.14,19.14,170409.2101
2009-01-23 14:35:00,32.57,32.64,32.56,32.58,113416.16322808618,19.14,19.1811,19.1341,19.1459,113416.1632
2009-01-23 14:40:00,32.59,32.63,32.47,32.5,103385.3869827881,19.1518,19.1753,19.0812,19.0989,103385.387
2009-01-23 14:45:00,32.5,32.64,32.5,32.55,75344.80793343212,19.0989,19.1811,19.0989,19.1282,75344.8079
2009-01-23 14:50:00,32.55,32.57,32.5,32.51,124700.78650404653,19.1282,19.14,19.0989,19.1047,124700.7865
2009-01-23 14:55:00,32.51,32.51,32.41,32.42,84349.70933546107,19.1047,19.1047,19.046,19.0519,84349.7093
2009-01-23 15:00:00,32.43,32.52,32.37,32.47,122535.0507238117,19.0577,19.1106,19.0225,19.0812,122535.0507
2009-01-23 15:05:00,32.47,32.5,32.36,32.37,133363.72962498575,19.0812,19.0989,19.0166,19.0225,133363.7296
2009-01-23 15:10:00,32.37,32.49,32.34,32.39,122535.0507238117,19.0225,19.093,19.0048,19.0342,122535.0507
2009-01-23 15:15:00,32.4,32.52,32.37,32.47,147953.94961814658,19.0401,19.1106,19.0225,19.0812,147953.9496
2009-01-23 15:20:00,32.47,32.58,32.43,32.53,81728.02918043999,19.0812,19.1459,19.0577,19.1165,81728.0292
2009-01-23 15:25:00,32.53,32.57,32.41,32.41,85717.5424598199,19.1165,19.14,19.046,19.046,85717.5425
2009-01-23 15:30:00,32.41,32.44,32.34,32.4,113530.14932178274,19.046,19.0636,19.0048,19.0401,113530.1493
2009-01-23 15:35:00,32.4,32.49,32.38,32.44,124358.8282229568,19.0401,19.093,19.0283,19.0636,124358.8282
2009-01-23 15:40:00,32.46,32.52,32.37,32.4,116265.8155705004,19.0754,19.1106,19.0225,19.0401,116265.8156
2009-01-23 15:45:00,32.4,32.47,32.36,32.45,124814.77259774308,19.0401,19.0812,19.0166,19.0695,124814.7726
2009-01-23 15:50:00,32.45,32.58,32.45,32.5,163570.0444545765,19.0695,19.1459,19.0695,19.0989,163570.0445
2009-01-23 15:55:00,32.5,32.62,32.48,32.59,320642.8815684487,19.0989,19.1694,19.0871,19.1518,320642.8816
2009-01-26 09:30:00,32.92,32.95,32.28,32.54,73065.08605950074,19.3457,19.3633,18.9696,19.1224,73065.0861
2009-01-26 09:35:00,32.51,32.69,32.5,32.69,33625.89764048786,19.1047,19.2105,19.0989,19.2105,33625.8976
2009-01-26 09:40:00,32.73,32.98,32.68,32.85,50495.83950758007,19.234,19.3809,19.2046,19.3045,50495.8395
2009-01-26 09:45:00,32.84,32.86,32.77,32.85,59500.74090960903,19.2987,19.3104,19.2575,19.3045,59500.7409
2009-01-26 09:50:00,32.85,32.91,32.77,32.85,36589.536076598655,19.3045,19.3398,19.2575,19.3045,36589.5361
2009-01-26 09:55:00,32.86,32.9,32.72,32.85,50951.78388236636,19.3104,19.3339,19.2281,19.3045,50951.7839
2009-01-26 10:00:00,32.85,33.14,32.85,33.07,98369.99886013908,19.3045,19.475,19.3045,19.4338,98369.9989
2009-01-26 10:05:00,33.07,33.2,33.03,33.18,85831.52855351647,19.4338,19.5102,19.4103,19.4985,85831.5286
2009-01-26 10:10:00,33.17,33.25,33.07,33.1,97458.11011056651,19.4926,19.5396,19.4338,19.4515,97458.1101
2009-01-26 10:15:00,33.12,33.19,33.01,33.03,35221.70295223983,19.4632,19.5043,19.3986,19.4103,35221.703
2009-01-26 10:20:00,33.05,33.31,33.05,33.28,69873.4754359968,19.4221,19.5749,19.4221,19.5572,69873.4754
2009-01-26 10:25:00,33.28,33.37,33.22,33.28,74432.91918385957,19.5572,19.6101,19.522,19.5572,74432.9192
2009-01-26 10:30:00,33.28,33.31,33.19,33.21,109540.63604240282,19.5572,19.5749,19.5043,19.5161,109540.636
2009-01-26 10:35:00,33.21,33.21,33.11,33.12,49469.96466431095,19.5161,19.5161,19.4573,19.4632,49469.9647
2009-01-26 10:40:00,33.13,33.17,33.0,33.0,69189.5588738174,19.4691,19.4926,19.3927,19.3927,69189.5589
2009-01-26 10:45:00,33.02,33.15,33.01,33.15,50609.82560127664,19.4044,19.4808,19.3986,19.4808,50609.8256
2009-01-26 10:50:00,33.14,33.23,33.13,33.19,35791.63342072268,19.475,19.5279,19.4691,19.5043,35791.6334
2009-01-26 10:55:00,33.19,33.27,33.15,33.25,49811.92294540066,19.5043,19.5514,19.4808,19.5396,49811.9229
2009-01-26 11:00:00,33.25,33.31,33.22,33.25,54257.38059956685,19.5396,19.5749,19.522,19.5396,54257.3806
2009-01-26 11:05:00,33.24,33.24,33.15,33.16,31916.10623503933,19.5337,19.5337,19.4808,19.4867,31916.1062
2009-01-26 11:10:00,33.18,33.25,33.16,33.19,26216.80155021088,19.4985,19.5396,19.4867,19.5043,26216.8016
2009-01-26 11:15:00,33.19,33.25,33.09,33.14,50039.8951327938,19.5043,19.5396,19.4456,19.475,50039.8951
2009-01-26 11:20:00,33.14,33.19,33.1,33.18,21771.343896044684,19.475,19.5043,19.4515,19.4985,21771.3439
2009-01-26 11:25:00,33.16,33.19,33.12,33.13,32030.092328735893,19.4867,19.5043,19.4632,19.4691,32030.0923
2009-01-26 11:30:00,33.14,33.19,33.12,33.14,25532.88498803146,19.475,19.5043,19.4632,19.475,25532.885
2009-01-26 11:35:00,33.14,33.15,33.07,33.08,25190.926706941755,19.475,19.4808,19.4338,19.4397,25190.9267
2009-01-26 11:40:00,33.08,33.08,32.99,33.03,45138.49310384133,19.4397,19.4397,19.3868,19.4103,45138.4931
2009-01-26 11:45:00,33.03,33.07,32.98,32.99,45252.4791975379,19.4103,19.4338,19.3809,19.3868,45252.4792
2009-01-26 11:50:00,32.99,33.06,32.99,33.05,19719.59420950644,19.3868,19.428,19.3868,19.4221,19719.5942
2009-01-26 11:55:00,33.06,33.11,33.03,33.08,24393.02405106577,19.428,19.4573,19.4103,19.4397,24393.0241
2009-01-26 12:00:00,33.09,33.19,33.08,33.19,23823.09358258293,19.4456,19.5043,19.4397,19.5043,23823.0936
2009-01-26 12:05:00,33.18,33.21,33.17,33.19,27356.662487176563,19.4985,19.5161,19.4926,19.5043,27356.6625
2009-01-26 12:10:00,33.19,33.21,33.17,33.21,65086.059500740914,19.5043,19.5161,19.4926,19.5161,65086.0595
2009-01-26 12:15:00,33.21,33.23,33.15,33.2,51179.75606975949,19.5161,19.5279,19.4808,19.5102,51179.7561
2009-01-26 12:20:00,33.2,33.35,33.2,33.34,109198.67776131313,19.5102,19.5984,19.5102,19.5925,109198.6778
2009-01-26 12:25:00,33.34,33.38,33.28,33.29,86629.43120939245,19.5925,19.616,19.5572,19.5631,86629.4312
2009-01-26 12:30:00,33.3,33.34,33.21,33.23,95292.3743303317,19.569,19.5925,19.5161,19.5279,95292.3743
2009-01-26 12:35:00,33.22,33.24,33.16,33.18,35563.661233329534,19.522,19.5337,19.4867,19.4985,35563.6612
2009-01-26 12:40:00,33.18,33.21,33.16,33.18,29522.398267411376,19.4985,19.5161,19.4867,19.4985,29522.3983
2009-01-26 12:45:00,33.2,33.28,33.19,33.28,49241.99247691782,19.5102,19.5572,19.5043,19.5572,49241.9925
2009-01-26 12:50:00,33.27,33.41,33.25,33.39,56195.14419240853,19.5514,19.6336,19.5396,19.6219,56195.1442
2009-01-26 12:55:00,33.38,33.41,33.31,33.31,58588.85216003648,19.616,19.6336,19.5749,19.5749,58588.8522
2009-01-26 13:00:00,33.31,33.38,33.3,33.33,39895.13279379916,19.5749,19.616,19.569,19.5866,39895.1328
2009-01-26 13:05:00,33.33,33.33,33.14,33.22,69759.48934230024,19.5866,19.5866,19.475,19.522,69759.4893
2009-01-26 13:10:00,33.21,33.24,33.14,33.18,39781.14670010259,19.5161,19.5337,19.475,19.4985,39781.1467
2009-01-26 13:15:00,33.17,33.27,33.17,33.2,35449.675139632964,19.4926,19.5514,19.4926,19.5102,35449.6751
2009-01-26 13:20:00,33.2,33.23,33.11,33.23,54713.32497435313,19.5102,19.5279,19.4573,19.5279,54713.325
2009-01-26 13:25:00,33.22,33.23,33.12,33.16,40237.091074888864,19.522,19.5279,19.4632,19.4867,40237.0911
2009-01-26 13:30:00,33.18,33.18,33.01,33.03,62806.33762680953,19.4985,19.4985,19.3986,19.4103,62806.3376
2009-01-26 13:35:00,33.01,33.07,32.99,33.0,34879.74467115012,19.3986,19.4338,19.3868,19.3927,34879.7447
2009-01-26 13:40:00,33.0,33.11,33.0,33.1,22797.218739313805,19.3927,19.4573,19.3927,19.4515,22797.2187
2009-01-26 13:45:00,33.12,33.13,32.98,32.99,37843.38310726092,19.4632,19.4691,19.3809,19.3868,37843.3831
2009-01-26 13:50:00,32.99,33.0,32.85,32.89,123560.92556708082,19.3868,19.3927,19.3045,19.3281,123560.9256
2009-01-26 13:55:00,32.89,32.93,32.85,32.92,38185.34138835062,19.3281,19.3516,19.3045,19.3457,38185.3414
2009-01-26 14:00:00,32.92,32.92,32.75,32.78,125270.71697252936,19.3457,19.3457,19.2458,19.2634,125270.717
2009-01-26 14:05:00,32.78,32.78,32.65,32.75,74204.94699646643,19.2634,19.2634,19.187,19.2458,74204.947
2009-01-26 14:10:00,32.75,32.78,32.69,32.69,68163.68403054828,19.2458,19.2634,19.2105,19.2105,68163.684
2009-01-26 14:15:00,32.68,32.72,32.66,32.71,63832.21247007865,19.2046,19.2281,19.1929,19.2223,63832.2125
2009-01-26 14:20:00,32.71,32.81,32.68,32.73,51065.76997606292,19.2223,19.281,19.2046,19.234,51065.77
2009-01-26 14:25:00,32.71,32.78,32.7,32.72,54599.33888065656,19.2223,19.2634,19.2164,19.2281,54599.3389
2009-01-26 14:30:00,32.73,32.82,32.72,32.8,70671.37809187279,19.234,19.2869,19.2281,19.2752,70671.3781
2009-01-26 14:35:00,32.82,32.84,32.76,32.76,43656.67388578594,19.2869,19.2987,19.2517,19.2517,43656.6739
2009-01-26 14:40:00,32.75,32.79,32.71,32.75,82753.90402370911,19.2458,19.2693,19.2223,19.2458,82753.904
2009-01-26 14:45:00,32.75,32.88,32.71,32.86,84349.70933546107,19.2458,19.3222,19.2223,19.3104,84349.7093
2009-01-26 14:50:00,32.86,32.9,32.8,32.89,52205.63091302861,19.3104,19.3339,19.2752,19.3281,52205.6309
2009-01-26 14:55:00,32.88,33.01,32.85,33.0,78878.37683802577,19.3222,19.3986,19.3045,19.3927,78878.3768
2009-01-26 15:00:00,32.99,33.14,32.97,32.97,87655.30605266157,19.3868,19.475,19.3751,19.3751,87655.3061
2009-01-26 15:05:00,32.97,33.1,32.94,33.09,64174.17075116836,19.3751,19.4515,19.3574,19.4456,64174.1708
2009-01-26 15:10:00,33.09,33.13,33.03,33.07,121167.21759945288,19.4456,19.4691,19.4103,19.4338,121167.2176
2009-01-26 15:15:00,33.08,33.11,33.04,33.1,127436.45275276416,19.4397,19.4573,19.4162,19.4515,127436.4528
2009-01-26 15:20:00,33.09,33.15,33.07,33.15,97572.09620426309,19.4456,19.4808,19.4338,19.4808,97572.0962
2009-01-26 15:25:00,33.14,33.27,33.13,33.18,102929.44260800185,19.475,19.5514,19.4691,19.4985,102929.4426
2009-01-26 15:30:00,33.18,33.2,33.06,33.14,117177.70432007295,19.4985,19.5102,19.428,19.475,117177.7043
2009-01-26 15:35:00,33.14,33.21,33.01,33.02,106463.01151259546,19.475,19.5161,19.3986,19.4044,106463.0115
2009-01-26 15:40:00,33.0,33.05,32.82,33.0,144876.32508833922,19.3927,19.4221,19.2869,19.3927,144876.3251
2009-01-26 15:45:00,32.99,33.09,32.93,33.05,150119.6853983814,19.3868,19.4456,19.3516,19.4221,150119.6854
2009-01-26 15:50:00,33.05,33.14,33.0,33.08,128576.31368972984,19.4221,19.475,19.3927,19.4397,128576.3137
2009-01-26 15:55:00,33.07,33.09,32.94,32.97,221930.92442721987,19.4338,19.4456,19.3574,19.3751,221930.9244
2009-01-27 09:30:00,32.04,32.3,31.68,31.9,210190.3567764733,18.8285,18.9813,18.617,18.7463,210190.3568
2009-01-27 09:35:00,31.91,32.1,31.9,31.92,345833.8082753904,18.7521,18.8638,18.7463,18.758,345833.8083
2009-01-27 09:40:00,31.91,32.02,31.8,31.92,196398.03943918843,18.7521,18.8168,18.6875,18.758,196398.0394
2009-01-27 09:45:00,31.93,32.24,31.93,32.24,148865.83836771917,18.7639,18.9461,18.7639,18.9461,148865.8384
2009-01-27 09:50:00,32.24,32.47,32.23,32.35,232759.60332839395,18.9461,19.0812,18.9402,19.0107,232759.6033
2009-01-27 09:55:00,32.35,32.39,32.23,32.31,183517.6108514761,19.0107,19.0342,18.9402,18.9872,183517.6109
2009-01-27 10:00:00,32.31,32.33,32.27,32.28,215889.66146130173,18.9872,18.999,18.9637,18.9696,215889.6615
2009-01-27 10:05:00,32.29,32.29,32.02,32.17,146700.10258748432,18.9755,18.9755,18.8168,18.9049,146700.1026
2009-01-27 10:10:00,32.17,32.18,32.06,32.06,83323.83449219195,18.9049,18.9108,18.8403,18.8403,83323.8345
2009-01-27 10:15:00,32.06,32.12,32.02,32.11,104411.26182605722,18.8403,18.8756,18.8168,18.8697,104411.2618
2009-01-27 10:20:00,32.12,32.28,32.09,32.22,77966.4880884532,18.8756,18.9696,18.8579,18.9343,77966.4881
2009-01-27 10:25:00,32.21,32.29,32.19,32.28,69417.53106121054,18.9284,18.9755,18.9167,18.9696,69417.5311
2009-01-27 10:30:00,32.28,32.28,32.13,32.26,131767.9243132338,18.9696,18.9696,18.8814,18.9578,131767.9243
2009-01-27 10:35:00,32.26,32.32,32.23,32.25,143508.4919639804,18.9578,18.9931,18.9402,18.9519,143508.492
2009-01-27 10:40:00,32.24,32.3,32.22,32.24,110794.48307306509,18.9461,18.9813,18.9343,18.9461,110794.4831
2009-01-27 10:45:00,32.23,32.28,32.19,32.26,109426.64994870624,18.9402,18.9696,18.9167,18.9578,109426.6499
2009-01-27 10:50:00,32.26,32.37,32.23,32.36,64402.1429385615,18.9578,19.0225,18.9402,19.0166,64402.1429
2009-01-27 10:55:00,32.36,32.46,32.35,32.44,86173.48683460618,19.0166,19.0754,19.0107,19.0636,86173.4868
2009-01-27 11:00:00,32.43,32.46,32.37,32.37,48558.0759147384,19.0577,19.0754,19.0225,19.0225,48558.0759
2009-01-27 11:05:00,32.36,32.47,32.32,32.45,65997.94825031346,19.0166,19.0812,18.9931,19.0695,65997.9483
2009-01-27 11:10:00,32.45,32.47,32.42,32.45,47418.21497777271,19.0695,19.0812,19.0519,19.0695,47418.215
2009-01-27 11:15:00,32.45,32.62,32.45,32.56,129260.23025190926,19.0695,19.1694,19.0695,19.1341,129260.2303
2009-01-27 11:20:00,32.56,32.57,32.51,32.51,61552.49059614727,19.1341,19.14,19.1047,19.1047,61552.4906
2009-01-27 11:25:00,32.51,32.57,32.51,32.57,51863.672631938905,19.1047,19.14,19.1047,19.14,51863.6726
2009-01-27 11:30:00,32.57,32.57,32.44,32.45,95178.38823663512,19.14,19.14,19.0636,19.0695,95178.3882
2009-01-27 11:35:00,32.45,32.5,32.42,32.43,121053.2315057563,19.0695,19.0989,19.0519,19.0577,121053.2315
2009-01-27 11:40:00,32.43,32.47,32.34,32.34,82867.89011740568,19.0577,19.0812,19.0048,19.0048,82867.8901
2009-01-27 11:45:00,32.35,32.41,32.34,32.35,61210.53231505757,19.0107,19.046,19.0048,19.0107,61210.5323
2009-01-27 11:50:00,32.35,32.38,32.32,32.35,49014.02028952468,19.0107,19.0283,18.9931,19.0107,49014.0203
2009-01-27 11:55:00,32.35,32.38,32.32,32.38,120825.25931836315,19.0107,19.0283,18.9931,19.0283,120825.2593
2009-01-27 12:00:00,32.38,32.43,32.3,32.35,78308.44636954291,19.0283,19.0577,18.9813,19.0107,78308.4464
2009-01-27 12:05:00,32.35,32.41,32.35,32.39,46278.35404080703,19.0107,19.046,19.0107,19.0342,46278.354
2009-01-27 12:10:00,32.4,32.43,32.38,32.42,59842.69919069874,19.0401,19.0577,19.0283,19.0519,59842.6992
2009-01-27 12:15:00,32.41,32.45,32.37,32.45,203807.13552946545,19.046,19.0695,19.0225,19.0695,203807.1355
2009-01-27 12:20:00,32.44,32.5,32.43,32.45,83323.83449219195,19.0636,19.0989,19.0577,19.0695,83323.8345
2009-01-27 12:25:00,32.45,32.57,32.43,32.56,74660.89137125271,19.0695,19.14,19.0577,19.1341,74660.8914
2009-01-27 12:30:00,32.56,32.57,32.44,32.47,106576.99760629205,19.1341,19.14,19.0636,19.0812,106576.9976
2009-01-27 12:35:00,32.46,32.54,32.46,32.53,48102.131539952126,19.0754,19.1224,19.0754,19.1165,48102.1315
2009-01-27 12:40:00,32.54,32.66,32.54,32.64,134845.54884304115,19.1224,19.1929,19.1224,19.1811,134845.5488
2009-01-27 12:45:00,32.64,32.64,32.6,32.63,58132.9077852502,19.1811,19.1811,19.1576,19.1753,58132.9078
2009-01-27 12:50:00,32.62,32.64,32.59,32.63,50495.83950758007,19.1694,19.1811,19.1518,19.1753,50495.8395
2009-01-27 12:55:00,32.63,32.69,32.62,32.66,51521.71435084919,19.1753,19.2105,19.1694,19.1929,51521.7144
2009-01-27 13:00:00,32.65,32.71,32.64,32.68,84349.70933546107,19.187,19.2223,19.1811,19.2046,84349.7093
2009-01-27 13:05:00,32.69,32.7,32.61,32.68,126296.59181579849,19.2105,19.2164,19.1635,19.2046,126296.5918
2009-01-27 13:10:00,32.67,32.7,32.63,32.63,98256.0127664425,19.1988,19.2164,19.1753,19.1753,98256.0128
2009-01-27 13:15:00,32.63,32.63,32.51,32.53,56879.06075458794,19.1753,19.1753,19.1047,19.1165,56879.0608
2009-01-27 13:20:00,32.52,32.77,32.52,32.75,86743.41730308902,19.1106,19.2575,19.1106,19.2458,86743.4173
2009-01-27 13:25:00,32.75,32.79,32.64,32.67,96432.2352672974,19.2458,19.2693,19.1811,19.1988,96432.2353
2009-01-27 13:30:00,32.67,32.67,32.59,32.63,72381.16949732133,19.1988,19.1988,19.1518,19.1753,72381.1695
2009-01-27 13:35:00,32.62,32.63,32.57,32.59,123332.95337968768,19.1694,19.1753,19.14,19.1518,123332.9534
2009-01-27 13:40:00,32.6,32.7,32.59,32.65,85147.61199133706,19.1576,19.2164,19.1518,19.187,85147.612
2009-01-27 13:45:00,32.67,32.76,32.64,32.69,80474.18214977773,19.1988,19.2517,19.1811,19.2105,80474.1821
2009-01-27 13:50:00,32.69,32.78,32.67,32.78,106349.02541889888,19.2105,19.2634,19.1988,19.2634,106349.0254
2009-01-27 13:55:00,32.78,32.78,32.68,32.68,67707.739655762,19.2634,19.2634,19.2046,19.2046,67707.7397
2009-01-27 14:00:00,32.67,32.67,32.53,32.53,229340.0205174969,19.1988,19.1988,19.1165,19.1165,229340.0205
2009-01-27 14:05:00,32.54,32.55,32.44,32.5,146700.10258748432,19.1224,19.1282,19.0636,19.0989,146700.1026
2009-01-27 14:10:00,32.5,32.53,32.44,32.47,49925.909039097234,19.0989,19.1165,19.0636,19.0812,49925.909
2009-01-27 14:15:00,32.47,32.58,32.44,32.56,77852.50199475665,19.0812,19.1459,19.0636,19.1341,77852.502
2009-01-27 14:20:00,32.55,32.6,32.52,32.55,81500.05699304685,19.1282,19.1576,19.1106,19.1282,81500.057
2009-01-27 14:25:00,32.56,32.62,32.51,32.53,285421.17861620884,19.1341,19.1694,19.1047,19.1165,285421.1786
2009-01-27 14:30:00,32.52,32.55,32.48,32.53,60982.56012766442,19.1106,19.1282,19.0871,19.1165,60982.5601
2009-01-27 14:35:00,32.53,32.64,32.53,32.6,89821.04183289639,19.1165,19.1811,19.1165,19.1576,89821.0418
2009-01-27 14:40:00,32.59,32.66,32.58,32.59,54029.40841217372,19.1518,19.1929,19.1459,19.1518,54029.4084
2009-01-27 14:45:00,32.59,32.61,32.56,32.59,67479.76746836885,19.1518,19.1635,19.1341,19.1518,67479.7675
2009-01-27 14:50:00,32.59,32.7,32.59,32.68,76028.72449561153,19.1518,19.2164,19.1518,19.2046,76028.7245
2009-01-27 14:55:00,32.68,32.76,32.67,32.73,106121.05323150576,19.2046,19.2517,19.1988,19.234,106121.0532
2009-01-27 15:00:00,32.73,32.78,32.63,32.74,187051.17975606976,19.234,19.2634,19.1753,19.2399,187051.1798
2009-01-27 15:05:00,32.74,32.8,32.67,32.78,130856.03556366124,19.2399,19.2752,19.1988,19.2634,130856.0356
2009-01-27 15:10:00,32.78,32.86,32.76,32.85,123902.88384817052,19.2634,19.3104,19.2517,19.3045,123902.8838
2009-01-27 15:15:00,32.85,32.87,32.8,32.8,90163.0001139861,19.3045,19.3163,19.2752,19.2752,90163.0001
2009-01-27 15:20:00,32.8,32.92,32.79,32.9,103613.35917018124,19.2752,19.3457,19.2693,19.3339,103613.3592
2009-01-27 15:25:00,32.9,33.0,32.85,32.9,188988.94334891145,19.3339,19.3927,19.3045,19.3339,188988.9433
2009-01-27 15:30:00,32.9,32.9,32.78,32.78,175766.55648010943,19.3339,19.3339,19.2634,19.2634,175766.5565
2009-01-27 15:35:00,32.78,32.78,32.68,32.71,104981.19229454007,19.2634,19.2634,19.2046,19.2223,104981.1923
2009-01-27 15:40:00,32.71,32.71,32.64,32.67,154907.10133363729,19.2223,19.2223,19.1811,19.1988,154907.1013
2009-01-27 15:45:00,32.68,32.69,32.57,32.59,264219.76518864697,19.2046,19.2105,19.14,19.1518,264219.7652
2009-01-27 15:50:00,32.6,32.69,32.6,32.68,239826.7411375812,19.1576,19.2105,19.1576,19.2046,239826.7411
2009-01-27 15:55:00,32.67,32.67,32.55,32.63,311637.9801664197,19.1988,19.1988,19.1282,19.1753,311637.9802
2009-01-28 09:30:00,33.39,33.78,32.59,32.87,77738.51590106008,19.6219,19.8511,19.1518,19.3163,77738.5159
2009-01-28 09:35:00,32.86,33.14,32.81,33.05,70329.41981078309,19.3104,19.475,19.281,19.4221,70329.4198
2009-01-28 09:40:00,33.03,33.14,32.97,33.03,67023.82309358258,19.4103,19.475,19.3751,19.4103,67023.8231
2009-01-28 09:45:00,33.03,33.22,32.99,33.21,130400.09118887495,19.4103,19.522,19.3868,19.5161,130400.0912
2009-01-28 09:50:00,33.21,33.33,33.2,33.2,91758.80542573806,19.5161,19.5866,19.5102,19.5102,91758.8054
2009-01-28 09:55:00,33.21,33.24,33.15,33.2,59044.79653482275,19.5161,19.5337,19.4808,19.5102,59044.7965
2009-01-28 10:00:00,33.18,33.33,33.18,33.19,76598.65496409438,19.4985,19.5866,19.4985,19.5043,76598.655
2009-01-28 10:05:00,33.19,33.27,33.14,33.21,92670.6941753106,19.5043,19.5514,19.475,19.5161,92670.6942
2009-01-28 10:10:00,33.2,33.34,33.03,33.05,132907.78525019946,19.5102,19.5925,19.4103,19.4221,132907.7853
2009-01-28 10:15:00,33.05,33.07,32.95,33.04,66909.83699988601,19.4221,19.4338,19.3633,19.4162,66909.837
2009-01-28 10:20:00,33.04,33.05,32.92,32.94,40579.04935597857,19.4162,19.4221,19.3457,19.3574,40579.0494
2009-01-28 10:25:00,32.95,33.02,32.94,33.02,87997.26433375129,19.3633,19.4044,19.3574,19.4044,87997.2643
2009-01-28 10:30:00,33.02,33.18,33.0,33.12,55625.21372392568,19.4044,19.4985,19.3927,19.4632,55625.2137
2009-01-28 10:35:00,33.12,33.23,33.11,33.21,65655.98996922375,19.4632,19.5279,19.4573,19.5161,65655.99
2009-01-28 10:40:00,33.2,33.26,33.16,33.25,71811.23902883848,19.5102,19.5455,19.4867,19.5396,71811.239
2009-01-28 10:45:00,33.24,33.28,33.11,33.11,58816.82434742962,19.5337,19.5572,19.4573,19.4573,58816.8243
2009-01-28 10:50:00,33.11,33.12,32.97,32.99,62806.33762680953,19.4573,19.4632,19.3751,19.3868,62806.3376
2009-01-28 10:55:00,33.0,33.14,32.99,33.14,51977.65872563548,19.3927,19.475,19.3868,19.475,51977.6587
2009-01-28 11:00:00,33.14,33.22,33.13,33.22,49128.00638322125,19.475,19.522,19.4691,19.522,49128.0064
2009-01-28 11:05:00,33.21,33.23,33.16,33.21,49469.96466431095,19.5161,19.5279,19.4867,19.5161,49469.9647
2009-01-28 11:10:00,33.21,33.21,33.05,33.12,68277.67012424485,19.5161,19.5161,19.4221,19.4632,68277.6701
2009-01-28 11:15:00,33.11,33.12,33.06,33.07,31688.13404764619,19.4573,19.4632,19.428,19.4338,31688.134
2009-01-28 11:20:00,33.05,33.1,33.01,33.07,65997.94825031346,19.4221,19.4515,19.3986,19.4338,65997.9483
2009-01-28 11:25:00,33.07,33.12,33.04,33.07,40579.04935597857,19.4338,19.4632,19.4162,19.4338,40579.0494
2009-01-28 11:30:00,33.07,33.1,33.03,33.08,30548.273110680497,19.4338,19.4515,19.4103,19.4397,30548.2731
2009-01-28 11:35:00,33.07,33.1,33.03,33.05,32030.092328735893,19.4338,19.4515,19.4103,19.4221,32030.0923
2009-01-28 11:40:00,33.04,33.09,33.02,33.05,55055.28325544284,19.4162,19.4456,19.4044,19.4221,55055.2833
2009-01-28 11:45:00,33.05,33.06,32.98,32.99,30890.231391770205,19.4221,19.428,19.3809,19.3868,30890.2314
2009-01-28 11:50:00,32.99,33.06,32.99,33.0,21543.371708651543,19.3868,19.428,19.3868,19.3927,21543.3717
2009-01-28 11:55:00,33.0,33.02,32.96,32.98,51977.65872563548,19.3927,19.4044,19.3692,19.3809,51977.6587
2009-01-28 12:00:00,32.97,32.98,32.91,32.93,42630.79904251681,19.3751,19.3809,19.3398,19.3516,42630.799
2009-01-28 12:05:00,32.93,32.95,32.91,32.94,37387.43873247464,19.3516,19.3633,19.3398,19.3574,37387.4387
2009-01-28 12:10:00,32.94,32.95,32.9,32.93,32714.00889091531,19.3574,19.3633,19.3339,19.3516,32714.0089
2009-01-28 12:15:00,32.93,32.95,32.9,32.91,29522.398267411376,19.3516,19.3633,19.3339,19.3398,29522.3983
2009-01-28 12:20:00,32.91,32.96,32.9,32.96,22797.218739313805,19.3398,19.3692,19.3339,19.3692,22797.2187
2009-01-28 12:25:00,32.96,32.97,32.89,32.9,42744.78513621338,19.3692,19.3751,19.3281,19.3339,42744.7851
2009-01-28 12:30:00,32.89,32.91,32.85,32.85,54827.3110680497,19.3281,19.3398,19.3045,19.3045,54827.3111
2009-01-28 12:35:00,32.85,32.88,32.85,32.86,43542.68779208937,19.3045,19.3222,19.3045,19.3104,43542.6878
2009-01-28 12:40:00,32.85,32.88,32.85,32.85,26102.815456514305,19.3045,19.3222,19.3045,19.3045,26102.8155
2009-01-28 12:45:00,32.86,32.88,32.85,32.85,27356.662487176563,19.3104,19.3222,19.3045,19.3045,27356.6625
2009-01-28 12:50:00,32.85,32.9,32.83,32.89,165393.82195372164,19.3045,19.3339,19.2928,19.3281,165393.822
2009-01-28 12:55:00,32.89,32.95,32.88,32.89,43998.63216687564,19.3281,19.3633,19.3222,19.3281,43998.6322
2009-01-28 13:00:00,32.89,32.92,32.85,32.91,28154.565143052547,19.3281,19.3457,19.3045,19.3398,28154.5651
2009-01-28 13:05:00,32.91,33.0,32.85,32.98,188419.01288042852,19.3398,19.3927,19.3045,19.3809,188419.0129
2009-01-28 13:10:00,32.97,33.02,32.96,33.0,27698.62076826627,19.3751,19.4044,19.3692,19.3927,27698.6208
2009-01-28 13:15:00,33.0,33.07,33.0,33.05,43998.63216687564,19.3927,19.4338,19.3927,19.4221,43998.6322
2009-01-28 13:20:00,33.05,33.11,33.04,33.1,37843.38310726092,19.4221,19.4573,19.4162,19.4515,37843.3831
2009-01-28 13:25:00,33.11,33.15,33.07,33.13,84691.66761655078,19.4573,19.4808,19.4338,19.4691,84691.6676
2009-01-28 13:30:00,33.13,33.2,33.11,33.13,99737.8319844979,19.4691,19.5102,19.4573,19.4691,99737.832
2009-01-28 13:35:00,33.13,33.17,33.08,33.13,65086.059500740914,19.4691,19.4926,19.4397,19.4691,65086.0595
2009-01-28 13:40:00,33.13,33.19,33.09,33.14,68961.58668642426,19.4691,19.5043,19.4456,19.475,68961.5867
2009-01-28 13:45:00,33.13,33.17,33.07,33.12,59842.69919069874,19.4691,19.4926,19.4338,19.4632,59842.6992
2009-01-28 13:50:00,33.12,33.16,33.03,33.04,75914.73840191496,19.4632,19.4867,19.4103,19.4162,75914.7384
2009-01-28 13:55:00,33.04,33.04,32.95,32.99,107032.94198107831,19.4162,19.4162,19.3633,19.3868,107032.942
2009-01-28 14:00:00,32.98,33.05,32.98,33.03,46620.31232189673,19.3809,19.4221,19.3809,19.4103,46620.3123
2009-01-28 14:05:00,33.02,33.12,33.0,33.12,65314.03168813405,19.4044,19.4632,19.3927,19.4632,65314.0317
2009-01-28 14:10:00,33.12,33.15,33.05,33.09,80018.23777499144,19.4632,19.4808,19.4221,19.4456,80018.2378
2009-01-28 14:15:00,33.11,33.22,32.99,33.15,120597.28713097004,19.4573,19.522,19.3868,19.4808,120597.2871
2009-01-28 14:20:00,33.16,33.3,33.0,33.05,156958.85102017553,19.4867,19.569,19.3927,19.4221,156958.851
2009-01-28 14:25:00,33.06,33.12,33.0,33.12,69075.57278012083,19.428,19.4632,19.3927,19.4632,69075.5728
2009-01-28 14:30:00,33.1,33.13,32.9,32.99,112732.24666590676,19.4515,19.4691,19.3339,19.3868,112732.2467
2009-01-28 14:35:00,32.98,33.02,32.93,33.02,94380.48558075917,19.3809,19.4044,19.3516,19.4044,94380.4856
2009-01-28 14:40:00,33.01,33.05,32.97,33.0,53573.46403738744,19.3986,19.4221,19.3751,19.3927,53573.464
2009-01-28 14:45:00,33.0,33.08,33.0,33.07,52319.61700672518,19.3927,19.4397,19.3927,19.4338,52319.617
2009-01-28 14:50:00,33.07,33.07,33.0,33.02,53003.5335689046,19.4338,19.4338,19.3927,19.4044,53003.5336
2009-01-28 14:55:00,33.02,33.15,33.0,33.14,69531.51715490711,19.4044,19.4808,19.3927,19.475,69531.5172
2009-01-28 15:00:00,33.15,33.21,33.07,33.11,109654.6221360994,19.4808,19.5161,19.4338,19.4573,109654.6221
2009-01-28 15:05:00,33.1,33.1,32.81,32.84,181123.90288384812,19.4515,19.4515,19.281,19.2987,181123.9029
2009-01-28 15:10:00,32.83,32.86,32.71,32.71,195714.122877009,19.2928,19.3104,19.2223,19.2223,195714.1229
2009-01-28 15:15:00,32.71,32.85,32.7,32.81,139291.00649720733,19.2223,19.3045,19.2164,19.281,139291.0065
2009-01-28 15:20:00,32.81,32.83,32.69,32.75,113986.09369656902,19.281,19.2928,19.2105,19.2458,113986.0937
2009-01-28 15:25:00,32.75,32.77,32.6,32.64,157756.75367605154,19.2458,19.2575,19.1576,19.1811,157756.7537
2009-01-28 15:30:00,32.64,32.68,32.58,32.63,194460.27584634675,19.1811,19.2046,19.1459,19.1753,194460.2758
2009-01-28 15:35:00,32.64,32.74,32.61,32.67,202667.2745924997,19.1811,19.2399,19.1635,19.1988,202667.2746
2009-01-28 15:40:00,32.67,32.7,32.57,32.59,284395.3037729397,19.1988,19.2164,19.14,19.1518,284395.3038
2009-01-28 15:45:00,32.59,32.67,32.55,32.59,257038.64128576315,19.1518,19.1988,19.1282,19.1518,257038.6413
2009-01-28 15:50:00,32.59,32.81,32.59,32.78,553858.4292716288,19.1518,19.281,19.1518,19.2634,553858.4293
2009-01-28 15:55:00,32.78,32.85,32.74,32.82,331813.5187507124,19.2634,19.3045,19.2399,19.2869,331813.5188
2009-01-29 09:30:00,32.54,32.69,32.2,32.55,157870.7397697481,19.1224,19.2105,18.9226,19.1282,157870.7398
2009-01-29 09:35:00,32.54,32.71,32.4,32.42,62008.43497093354,19.1224,19.2223,19.0401,19.0519,62008.435
2009-01-29 09:40:00,32.44,32.61,32.41,32.58,79106.3490254189,19.0636,19.1635,19.046,19.1459,79106.349
2009-01-29 09:45:00,32.58,32.77,32.51,32.77,106690.9836999886,19.1459,19.2575,19.1047,19.2575,106690.9837
2009-01-29 09:50:00,32.76,32.8,32.65,32.78,71127.32246665907,19.2517,19.2752,19.187,19.2634,71127.3225
2009-01-29 09:55:00,32.77,32.82,32.68,32.81,57107.03294198108,19.2575,19.2869,19.2046,19.281,57107.0329
2009-01-29 10:00:00,32.82,32.9,32.7,32.88,129260.23025190926,19.2869,19.3339,19.2164,19.3222,129260.2303
2009-01-29 10:05:00,32.89,32.91,32.76,32.79,59500.74090960903,19.3281,19.3398,19.2517,19.2693,59500.7409
2009-01-29 10:10:00,32.79,32.83,32.73,32.83,45138.49310384133,19.2693,19.2928,19.234,19.2928,45138.4931
2009-01-29 10:15:00,32.84,33.04,32.83,33.04,76142.7105893081,19.2987,19.4162,19.2928,19.4162,76142.7106
2009-01-29 10:20:00,33.03,33.09,32.96,33.02,91872.79151943464,19.4103,19.4456,19.3692,19.4044,91872.7915
2009-01-29 10:25:00,33.02,33.14,33.01,33.14,74546.90527755614,19.4044,19.475,19.3986,19.475,74546.9053
2009-01-29 10:30:00,33.13,33.13,33.01,33.06,58588.85216003648,19.4691,19.4691,19.3986,19.428,58588.8522
2009-01-29 10:35:00,33.06,33.07,32.98,33.0,54827.3110680497,19.428,19.4338,19.3809,19.3927,54827.3111
2009-01-29 10:40:00,33.0,33.02,32.93,32.97,61666.47668984384,19.3927,19.4044,19.3516,19.3751,61666.4767
2009-01-29 10:45:00,32.96,33.0,32.93,32.94,46050.381853413885,19.3692,19.3927,19.3516,19.3574,46050.3819
2009-01-29 10:50:00,32.94,33.1,32.92,33.09,60868.57403396786,19.3574,19.4515,19.3457,19.4456,60868.574
2009-01-29 10:55:00,33.09,33.23,33.03,33.2,89707.05573919982,19.4456,19.5279,19.4103,19.5102,89707.0557
2009-01-29 11:00:00,33.2,33.21,33.07,33.07,73749.00262168015,19.5102,19.5161,19.4338,19.4338,73749.0026
2009-01-29 11:05:00,33.07,33.1,32.99,33.0,39097.23013792317,19.4338,19.4515,19.3868,19.3927,39097.2301
2009-01-29 11:10:00,33.01,33.1,33.01,33.1,52091.64481933204,19.3986,19.4515,19.3986,19.4515,52091.6448
2009-01-29 11:15:00,33.1,33.23,33.1,33.21,59158.78262851932,19.4515,19.5279,19.4515,19.5161,59158.7826
2009-01-29 11:20:00,33.21,33.27,33.18,33.27,53573.46403738744,19.5161,19.5514,19.4985,19.5514,53573.464
2009-01-29 11:25:00,33.26,33.28,33.21,33.21,67137.80918727916,19.5455,19.5572,19.5161,19.5161,67137.8092
2009-01-29 11:30:00,33.21,33.21,33.12,33.14,38869.25795053004,19.5161,19.5161,19.4632,19.475,38869.258
2009-01-29 11:35:00,33.14,33.16,33.08,33.08,49355.97857061439,19.475,19.4867,19.4397,19.4397,49355.9786
2009-01-29 11:40:00,33.08,33.08,32.9,32.9,71355.29465405221,19.4397,19.4397,19.3339,19.3339,71355.2947
2009-01-29 11:45:00,32.9,32.92,32.82,32.87,84349.70933546107,19.3339,19.3457,19.2869,19.3163,84349.7093
2009-01-29 11:50:00,32.88,32.9,32.83,32.86,50267.86732018694,19.3222,19.3339,19.2928,19.3104,50267.8673
2009-01-29 11:55:00,32.86,32.88,32.82,32.82,41832.89638664083,19.3104,19.3222,19.2869,19.2869,41832.8964
2009-01-29 12:00:00,32.81,32.81,32.7,32.73,68391.65621794142,19.281,19.281,19.2164,19.234,68391.6562
2009-01-29 12:05:00,32.73,32.76,32.69,32.71,98483.98495383564,19.234,19.2517,19.2105,19.2223,98483.985
2009-01-29 12:10:00,32.71,32.85,32.71,32.82,33397.92545309472,19.2223,19.3045,19.2223,19.2869,33397.9255
2009-01-29 12:15:00,32.83,32.85,32.8,32.81,25646.87108172803,19.2928,19.3045,19.2752,19.281,25646.8711
2009-01-29 12:20:00,32.81,32.82,32.75,32.77,34423.80029636384,19.281,19.2869,19.2458,19.2575,34423.8003
2009-01-29 12:25:00,32.77,32.79,32.73,32.78,24620.99623845891,19.2575,19.2693,19.234,19.2634,24620.9962
2009-01-29 12:30:00,32.78,32.78,32.72,32.78,26216.80155021088,19.2634,19.2634,19.2281,19.2634,26216.8016
2009-01-29 12:35:00,32.79,32.8,32.75,32.75,24734.98233215548,19.2693,19.2752,19.2458,19.2458,24734.9823
2009-01-29 12:40:00,32.75,32.76,32.64,32.71,51635.70044454576,19.2458,19.2517,19.1811,19.2223,51635.7004
2009-01-29 12:45:00,32.71,32.75,32.67,32.67,20517.496865382425,19.2223,19.2458,19.1988,19.1988,20517.4969
2009-01-29 12:50:00,32.67,32.7,32.58,32.58,33967.85592157757,19.1988,19.2164,19.1459,19.1459,33967.8559
2009-01-29 12:55:00,32.57,32.59,32.41,32.46,93354.61073749005,19.14,19.1518,19.046,19.0754,93354.6107
2009-01-29 13:00:00,32.47,32.53,32.36,32.53,105551.12276302293,19.0812,19.1165,19.0166,19.1165,105551.1228
2009-01-29 13:05:00,32.52,32.6,32.52,32.55,37957.36920095748,19.1106,19.1576,19.1106,19.1282,37957.3692
2009-01-29 13:10:00,32.55,32.57,32.5,32.57,28268.55123674912,19.1282,19.14,19.0989,19.14,28268.5512
2009-01-29 13:15:00,32.57,32.59,32.51,32.58,37615.410919867776,19.14,19.1518,19.1047,19.1459,37615.4109
2009-01-29 13:20:00,32.58,32.6,32.53,32.54,36703.522170295226,19.1459,19.1576,19.1165,19.1224,36703.5222
2009-01-29 13:25:00,32.55,32.62,32.55,32.57,42744.78513621338,19.1282,19.1694,19.1282,19.14,42744.7851
2009-01-29 13:30:00,32.57,32.59,32.51,32.55,47532.20107146928,19.14,19.1518,19.1047,19.1282,47532.2011
2009-01-29 13:35:00,32.54,32.55,32.46,32.5,33055.96717200502,19.1224,19.1282,19.0754,19.0989,33055.9672
2009-01-29 13:40:00,32.5,32.58,32.5,32.51,40693.03544967514,19.0989,19.1459,19.0989,19.1047,40693.0354
2009-01-29 13:45:00,32.51,32.57,32.48,32.48,53573.46403738744,19.1047,19.14,19.0871,19.0871,53573.464
2009-01-29 13:50:00,32.48,32.5,32.4,32.45,55169.26934913941,19.0871,19.0989,19.0401,19.0695,55169.2693
2009-01-29 13:55:00,32.43,32.5,32.39,32.48,38413.31357574376,19.0577,19.0989,19.0342,19.0871,38413.3136
2009-01-29 14:00:00,32.47,32.52,32.46,32.5,65428.01778183062,19.0812,19.1106,19.0754,19.0989,65428.0178
2009-01-29 14:05:00,32.5,32.61,32.5,32.52,57107.03294198108,19.0989,19.1635,19.0989,19.1106,57107.0329
2009-01-29 14:10:00,32.52,32.58,32.49,32.58,33853.869827881,19.1106,19.1459,19.093,19.1459,33853.8698
2009-01-29 14:15:00,32.57,32.64,32.53,32.62,45708.42357232418,19.14,19.1811,19.1165,19.1694,45708.4236
2009-01-29 14:20:00,32.62,32.64,32.53,32.55,46734.2984155933,19.1694,19.1811,19.1165,19.1282,46734.2984
2009-01-29 14:25:00,32.55,32.63,32.55,32.6,49241.99247691782,19.1282,19.1753,19.1282,19.1576,49241.9925
2009-01-29 14:30:00,32.59,32.63,32.57,32.57,37045.48045138493,19.1518,19.1753,19.14,19.14,37045.4805
2009-01-29 14:35:00,32.58,32.61,32.54,32.56,48558.0759147384,19.1459,19.1635,19.1224,19.1341,48558.0759
2009-01-29 14:40:00,32.56,32.64,32.56,32.6,56195.14419240853,19.1341,19.1811,19.1341,19.1576,56195.1442
2009-01-29 14:45:00,32.6,32.6,32.5,32.54,45936.395759717314,19.1576,19.1576,19.0989,19.1224,45936.3958
2009-01-29 14:50:00,32.53,32.55,32.5,32.54,51179.75606975949,19.1165,19.1282,19.0989,19.1224,51179.7561
2009-01-29 14:55:00,32.54,32.55,32.44,32.45,71811.23902883848,19.1224,19.1282,19.0636,19.0695,71811.239
2009-01-29 15:00:00,32.46,32.57,32.45,32.57,184201.5274136556,19.0754,19.14,19.0695,19.14,184201.5274
2009-01-29 15:05:00,32.57,32.61,32.49,32.52,101105.66510885672,19.14,19.1635,19.093,19.1106,101105.6651
2009-01-29 15:10:00,32.52,32.54,32.44,32.47,111022.45526045824,19.1106,19.1224,19.0636,19.0812,111022.4553
2009-01-29 15:15:00,32.48,32.5,32.44,32.48,97686.08229795966,19.0871,19.0989,19.0636,19.0871,97686.0823
2009-01-29 15:20:00,32.47,32.51,32.39,32.43,80588.1682434743,19.0812,19.1047,19.0342,19.0577,80588.1682
2009-01-29 15:25:00,32.43,32.44,32.4,32.44,52091.64481933204,19.0577,19.0636,19.0401,19.0636,52091.6448
2009-01-29 15:30:00,32.43,32.44,32.27,32.27,121737.14806793572,19.0577,19.0636,18.9637,18.9637,121737.1481
2009-01-29 15:35:00,32.28,32.35,32.25,32.3,141456.74227744216,18.9696,19.0107,18.9519,18.9813,141456.7423
2009-01-29 15:40:00,32.3,32.43,32.3,32.36,125954.63353470876,18.9813,19.0577,18.9813,19.0166,125954.6335
2009-01-29 15:45:00,32.35,32.37,32.24,32.28,150119.6853983814,19.0107,19.0225,18.9461,18.9696,150119.6854
2009-01-29 15:50:00,32.27,32.29,32.2,32.27,253277.1001937764,18.9637,18.9755,18.9226,18.9637,253277.1002
2009-01-29 15:55:00,32.26,32.27,32.16,32.22,358258.2924883164,18.9578,18.9637,18.8991,18.9343,358258.2925
2009-01-30 09:30:00,31.85,32.85,31.77,32.82,61552.49059614727,18.7169,19.3045,18.6699,19.2869,61552.4906
2009-01-30 09:35:00,32.85,32.85,32.74,32.74,58702.83825373305,19.3045,19.3045,19.2399,19.2399,58702.8383
2009-01-30 09:40:00,32.72,32.85,32.72,32.76,36133.59170181238,19.2281,19.3045,19.2281,19.2517,36133.5917
2009-01-30 09:45:00,32.78,32.85,32.73,32.75,34537.78639006041,19.2634,19.3045,19.234,19.2458,34537.7864
2009-01-30 09:50:00,32.75,32.8,32.72,32.76,39439.18841901288,19.2458,19.2752,19.2281,19.2517,39439.1884
2009-01-30 09:55:00,32.76,32.84,32.6,32.6,75686.76621452183,19.2517,19.2987,19.1576,19.1576,75686.7662
2009-01-30 10:00:00,32.59,32.59,32.43,32.47,102587.48432691212,19.1518,19.1518,19.0577,19.0812,102587.4843
2009-01-30 10:05:00,32.49,32.55,32.46,32.52,47418.21497777271,19.093,19.1282,19.0754,19.1106,47418.215
2009-01-30 10:10:00,32.53,32.54,32.38,32.41,50153.88122649037,19.1165,19.1224,19.0283,19.046,50153.8812
2009-01-30 10:15:00,32.37,32.4,32.29,32.38,53003.5335689046,19.0225,19.0401,18.9755,19.0283,53003.5336
2009-01-30 10:20:00,32.39,32.56,32.38,32.56,42174.854667730535,19.0342,19.1341,19.0283,19.1341,42174.8547
2009-01-30 10:25:00,32.55,32.57,32.35,32.39,35107.71685854326,19.1282,19.14,19.0107,19.0342,35107.7169
2009-01-30 10:30:00,32.39,32.39,32.25,32.34,73862.98871537672,19.0342,19.0342,18.9519,19.0048,73862.9887
2009-01-30 10:35:00,32.33,32.41,32.33,32.41,39325.20232531631,18.999,19.046,18.999,19.046,39325.2023
2009-01-30 10:40:00,32.4,32.45,32.4,32.43,70671.37809187279,19.0401,19.0695,19.0401,19.0577,70671.3781
2009-01-30 10:45:00,32.43,32.43,32.39,32.43,103157.41479539496,19.0577,19.0577,19.0342,19.0577,103157.4148
2009-01-30 10:50:00,32.43,32.43,32.4,32.43,89935.02792659296,19.0577,19.0577,19.0401,19.0577,89935.0279
2009-01-30 10:55:00,32.43,32.46,32.43,32.45,63490.25418898895,19.0577,19.0754,19.0577,19.0695,63490.2542
2009-01-30 11:00:00,32.46,32.54,32.45,32.51,78194.46027584634,19.0754,19.1224,19.0695,19.1047,78194.4603
2009-01-30 11:05:00,32.52,32.54,32.41,32.43,156046.962270603,19.1106,19.1224,19.046,19.0577,156046.9623
2009-01-30 11:10:00,32.43,32.43,32.28,32.31,110566.51088567196,19.0577,19.0577,18.9696,18.9872,110566.5109
2009-01-30 11:15:00,32.29,32.31,32.18,32.29,90390.97230137924,18.9755,18.9872,18.9108,18.9755,90390.9723
2009-01-30 11:20:00,32.29,32.34,32.23,32.27,85831.52855351647,18.9755,19.0048,18.9402,18.9637,85831.5286
2009-01-30 11:25:00,32.26,32.26,32.18,32.24,44226.60435426878,18.9578,18.9578,18.9108,18.9461,44226.6044
2009-01-30 11:30:00,32.23,32.25,32.15,32.17,44226.60435426878,18.9402,18.9519,18.8932,18.9049,44226.6044
2009-01-30 11:35:00,32.18,32.22,32.16,32.22,37957.36920095748,18.9108,18.9343,18.8991,18.9343,37957.3692
2009-01-30 11:40:00,32.23,32.32,32.23,32.29,86857.4033967856,18.9402,18.9931,18.9402,18.9755,86857.4034
2009-01-30 11:45:00,32.29,32.34,32.26,32.33,21087.427333865267,18.9755,19.0048,18.9578,18.999,21087.4273
2009-01-30 11:50:00,32.33,32.35,32.32,32.34,18921.69155363046,18.999,19.0107,18.9931,19.0048,18921.6916
2009-01-30 11:55:00,32.34,32.35,32.31,32.31,31346.17576655648,19.0048,19.0107,18.9872,18.9872,31346.1758
2009-01-30 12:00:00,32.31,32.33,32.21,32.24,29408.41217371481,18.9872,18.999,18.9284,18.9461,29408.4122
2009-01-30 12:05:00,32.24,32.26,32.21,32.24,29180.439986321668,18.9461,18.9578,18.9284,18.9461,29180.44
2009-01-30 12:10:00,32.24,32.38,32.24,32.38,62008.43497093354,18.9461,19.0283,18.9461,19.0283,62008.435
2009-01-30 12:15:00,32.38,32.4,32.34,32.35,30434.28701698393,19.0283,19.0401,19.0048,19.0107,30434.287
2009-01-30 12:20:00,32.35,32.38,32.35,32.37,13906.30343098142,19.0107,19.0283,19.0107,19.0225,13906.3034
2009-01-30 12:25:00,32.36,32.4,32.35,32.4,63718.22637638208,19.0166,19.0401,19.0107,19.0401,63718.2264
2009-01-30 12:30:00,32.4,32.42,32.34,32.36,31346.17576655648,19.0401,19.0519,19.0048,19.0166,31346.1758
2009-01-30 12:35:00,32.37,32.4,32.36,32.37,16869.941867092213,19.0225,19.0401,19.0166,19.0225,16869.9419
2009-01-30 12:40:00,32.36,32.38,32.35,32.37,14134.27561837456,19.0166,19.0283,19.0107,19.0225,14134.2756
2009-01-30 12:45:00,32.37,32.39,32.37,32.39,24507.01014476234,19.0225,19.0342,19.0225,19.0342,24507.0101
2009-01-30 12:50:00,32.38,32.39,32.35,32.35,21543.371708651543,19.0283,19.0342,19.0107,19.0107,21543.3717
2009-01-30 12:55:00,32.36,32.38,32.34,32.37,29750.37045480452,19.0166,19.0283,19.0048,19.0225,29750.3705
2009-01-30 13:00:00,32.37,32.41,32.37,32.41,47076.256696683005,19.0225,19.046,19.0225,19.046,47076.2567
2009-01-30 13:05:00,32.41,32.55,32.4,32.55,81842.01527413656,19.046,19.1282,19.0401,19.1282,81842.0153
2009-01-30 13:10:00,32.55,32.56,32.5,32.54,29864.356548501084,19.1282,19.1341,19.0989,19.1224,29864.3565
2009-01-30 13:15:00,32.53,32.53,32.41,32.44,64630.11512595463,19.1165,19.1165,19.046,19.0636,64630.1151
2009-01-30 13:20:00,32.44,32.5,32.42,32.47,50723.811694973214,19.0636,19.0989,19.0519,19.0812,50723.8117
2009-01-30 13:25:00,32.47,32.47,32.24,32.31,77054.59933888065,19.0812,19.0812,18.9461,18.9872,77054.5993
2009-01-30 13:30:00,32.3,32.31,32.14,32.23,73862.98871537672,18.9813,18.9872,18.8873,18.9402,73862.9887
2009-01-30 13:35:00,32.22,32.26,32.09,32.14,55625.21372392568,18.9343,18.9578,18.8579,18.8873,55625.2137
2009-01-30 13:40:00,32.14,32.17,32.04,32.1,56651.088567194805,18.8873,18.9049,18.8285,18.8638,56651.0886
2009-01-30 13:45:00,32.1,32.14,32.04,32.13,55397.24153653254,18.8638,18.8873,18.8285,18.8814,55397.2415
2009-01-30 13:50:00,32.14,32.19,32.11,32.11,28382.537330445684,18.8873,18.9167,18.8697,18.8697,28382.5373
2009-01-30 13:55:00,32.11,32.22,32.08,32.16,47646.18716516585,18.8697,18.9343,18.852,18.8991,47646.1872
2009-01-30 14:00:00,32.15,32.23,32.14,32.18,42174.854667730535,18.8932,18.9402,18.8873,18.9108,42174.8547
2009-01-30 14:05:00,32.18,32.21,32.1,32.14,67479.76746836885,18.9108,18.9284,18.8638,18.8873,67479.7675
2009-01-30 14:10:00,32.14,32.21,32.1,32.19,39211.21623161974,18.8873,18.9284,18.8638,18.9167,39211.2162
2009-01-30 14:15:00,32.19,32.2,32.13,32.14,42060.86857403397,18.9167,18.9226,18.8814,18.8873,42060.8686
2009-01-30 14:20:00,32.16,32.18,32.12,32.15,47988.14544625556,18.8991,18.9108,18.8756,18.8932,47988.1454
2009-01-30 14:25:00,32.14,32.31,32.13,32.25,64744.1012196512,18.8873,18.9872,18.8814,18.9519,64744.1012
2009-01-30 14:30:00,32.24,32.32,32.16,32.22,59386.754815912456,18.9461,18.9931,18.8991,18.9343,59386.7548
2009-01-30 14:35:00,32.23,32.29,32.21,32.22,48672.06200843497,18.9402,18.9755,18.9284,18.9343,48672.062
2009-01-30 14:40:00,32.22,32.23,32.19,32.2,47418.21497777271,18.9343,18.9402,18.9167,18.9226,47418.215
2009-01-30 14:45:00,32.2,32.22,32.15,32.19,41376.95201185456,18.9226,18.9343,18.8932,18.9167,41376.952
2009-01-30 14:50:00,32.2,32.2,32.08,32.08,54827.3110680497,18.9226,18.9226,18.852,18.852,54827.3111
2009-01-30 14:55:00,32.08,32.21,32.06,32.17,81842.01527413656,18.852,18.9284,18.8403,18.9049,81842.0153
2009-01-30 15:00:00,32.17,32.27,32.14,32.16,89137.12527071698,18.9049,18.9637,18.8873,18.8991,89137.1253
2009-01-30 15:05:00,32.16,32.24,32.13,32.15,75686.76621452183,18.8991,18.9461,18.8814,18.8932,75686.7662
2009-01-30 15:10:00,32.14,32.3,32.1,32.27,82753.90402370911,18.8873,18.9813,18.8638,18.9637,82753.904
2009-01-30 15:15:00,32.26,32.31,32.12,32.12,83437.82058588852,18.9578,18.9872,18.8756,18.8756,83437.8206
2009-01-30 15:20:00,32.11,32.15,32.05,32.06,120597.28713097004,18.8697,18.8932,18.8344,18.8403,120597.2871
2009-01-30 15:25:00,32.07,32.16,31.93,31.95,127322.4666590676,18.8462,18.8991,18.7639,18.7757,127322.4667
2009-01-30 15:30:00,31.94,31.98,31.8,31.9,212584.06474410123,18.7698,18.7933,18.6875,18.7463,212584.0647
2009-01-30 15:35:00,31.9,31.93,31.84,31.84,136555.3402484897,18.7463,18.7639,18.711,18.711,136555.3402
2009-01-30 15:40:00,31.84,32.0,31.83,31.93,231391.7702040351,18.711,18.805,18.7051,18.7639,231391.7702
2009-01-30 15:45:00,31.94,32.03,31.89,31.95,163798.01664196968,18.7698,18.8227,18.7404,18.7757,163798.0166
2009-01-30 15:50:00,31.95,31.99,31.87,31.91,199247.69178160265,18.7757,18.7992,18.7286,18.7521,199247.6918
2009-01-30 15:55:00,31.92,31.95,31.85,31.86,252251.22535050724,18.758,18.7757,18.7169,18.7228,252251.2254
2009-02-02 09:30:00,31.84,31.84,31.58,31.7,123674.9116607774,18.711,18.711,18.5582,18.6287,123674.9117
2009-02-02 09:35:00,31.71,31.8,31.68,31.76,53915.42231847715,18.6346,18.6875,18.617,18.664,53915.4223
2009-02-02 09:40:00,31.76,31.78,31.63,31.64,53459.47794369087,18.664,18.6758,18.5876,18.5935,53459.4779
2009-02-02 09:45:00,31.65,31.68,31.42,31.51,167217.59945286677,18.5994,18.617,18.4642,18.5171,167217.5995
2009-02-02 09:50:00,31.51,31.67,31.51,31.53,68619.62840533454,18.5171,18.6111,18.5171,18.5288,68619.6284
2009-02-02 09:55:00,31.52,31.52,31.38,31.44,102245.5260458224,18.523,18.523,18.4407,18.4759,102245.526
2009-02-02 10:00:00,31.45,31.72,31.45,31.7,120711.2732246666,18.4818,18.6405,18.4818,18.6287,120711.2732
2009-02-02 10:05:00,31.68,31.71,31.62,31.66,81842.01527413656,18.617,18.6346,18.5817,18.6052,81842.0153
2009-02-02 10:10:00,31.68,31.7,31.63,31.67,57676.963410463926,18.617,18.6287,18.5876,18.6111,57676.9634
2009-02-02 10:15:00,31.65,31.76,31.64,31.69,75458.7940271287,18.5994,18.664,18.5935,18.6229,75458.794
2009-02-02 10:20:00,31.71,31.72,31.54,31.57,52433.60310042175,18.6346,18.6405,18.5347,18.5523,52433.6031
2009-02-02 10:25:00,31.56,31.59,31.48,31.54,45138.49310384133,18.5465,18.5641,18.4995,18.5347,45138.4931
2009-02-02 10:30:00,31.55,31.57,31.46,31.49,44682.54872905506,18.5406,18.5523,18.4877,18.5053,44682.5487
2009-02-02 10:35:00,31.48,31.57,31.43,31.44,58474.86606633991,18.4995,18.5523,18.4701,18.4759,58474.8661
2009-02-02 10:40:00,31.45,31.52,31.42,31.43,42288.84076142711,18.4818,18.523,18.4642,18.4701,42288.8408
2009-02-02 10:45:00,31.44,31.46,31.43,31.46,34195.82810897071,18.4759,18.4877,18.4701,18.4877,34195.8281
2009-02-02 10:50:00,31.46,31.55,31.42,31.5,40807.02154337171,18.4877,18.5406,18.4642,18.5112,40807.0215
2009-02-02 10:55:00,31.52,31.58,31.5,31.57,31118.203579163343,18.523,18.5582,18.5112,18.5523,31118.2036
2009-02-02 11:00:00,31.58,31.58,31.44,31.44,29180.439986321668,18.5582,18.5582,18.4759,18.4759,29180.44
2009-02-02 11:05:00,31.43,31.46,31.41,31.45,41262.96591815799,18.4701,18.4877,18.4583,18.4818,41262.9659
2009-02-02 11:10:00,31.44,31.46,31.41,31.46,67707.739655762,18.4759,18.4877,18.4583,18.4877,67707.7397
2009-02-02 11:15:00,31.46,31.5,31.43,31.48,34081.84201527414,18.4877,18.5112,18.4701,18.4995,34081.842
2009-02-02 11:20:00,31.48,31.52,31.45,31.48,98483.98495383564,18.4995,18.523,18.4818,18.4995,98483.985
2009-02-02 11:25:00,31.48,31.5,31.42,31.46,63946.19856377522,18.4995,18.5112,18.4642,18.4877,63946.1986
2009-02-02 11:30:00,31.47,31.56,31.45,31.52,61666.47668984384,18.4936,18.5465,18.4818,18.523,61666.4767
2009-02-02 11:35:00,31.52,31.57,31.44,31.45,33967.85592157757,18.523,18.5523,18.4759,18.4818,33967.8559
2009-02-02 11:40:00,31.45,31.5,31.43,31.47,58588.85216003648,18.4818,18.5112,18.4701,18.4936,58588.8522
2009-02-02 11:45:00,31.47,31.48,31.43,31.45,50951.78388236636,18.4936,18.4995,18.4701,18.4818,50951.7839
2009-02-02 11:50:00,31.45,31.54,31.44,31.53,67821.72574945856,18.4818,18.5347,18.4759,18.5288,67821.7257
2009-02-02 11:55:00,31.53,31.57,31.52,31.54,37159.4665450815,18.5288,18.5523,18.523,18.5347,37159.4665
2009-02-02 12:00:00,31.55,31.66,31.55,31.65,81044.11261826058,18.5406,18.6052,18.5406,18.5994,81044.1126
2009-02-02 12:05:00,31.65,31.68,31.63,31.64,49469.96466431095,18.5994,18.617,18.5876,18.5935,49469.9647
2009-02-02 12:10:00,31.66,31.66,31.58,31.58,35107.71685854326,18.6052,18.6052,18.5582,18.5582,35107.7169
2009-02-02 12:15:00,31.58,31.65,31.57,31.64,30548.273110680497,18.5582,18.5994,18.5523,18.5935,30548.2731
2009-02-02 12:20:00,31.64,31.64,31.52,31.53,36475.549982902085,18.5935,18.5935,18.523,18.5288,36475.55
2009-02-02 12:25:00,31.53,31.6,31.53,31.59,28838.481705231963,18.5288,18.57,18.5288,18.5641,28838.4817
2009-02-02 12:30:00,31.58,31.73,31.58,31.71,51407.72825715263,18.5582,18.6464,18.5582,18.6346,51407.7283
2009-02-02 12:35:00,31.71,31.85,31.71,31.85,50153.88122649037,18.6346,18.7169,18.6346,18.7169,50153.8812
2009-02-02 12:40:00,31.85,31.88,31.8,31.81,30890.231391770205,18.7169,18.7345,18.6875,18.6934,30890.2314
2009-02-02 12:45:00,31.82,31.84,31.73,31.78,83779.77886697823,18.6993,18.711,18.6464,18.6758,83779.7789
2009-02-02 12:50:00,31.79,31.84,31.76,31.76,90732.93058246894,18.6816,18.711,18.664,18.664,90732.9306
2009-02-02 12:55:00,31.76,31.79,31.73,31.74,55397.24153653254,18.664,18.6816,18.6464,18.6522,55397.2415
2009-02-02 13:00:00,31.74,31.78,31.73,31.76,27926.59295565941,18.6522,18.6758,18.6464,18.664,27926.593
2009-02-02 13:05:00,31.75,31.78,31.7,31.71,30434.28701698393,18.6581,18.6758,18.6287,18.6346,30434.287
2009-02-02 13:10:00,31.71,31.71,31.58,31.64,57221.01903567765,18.6346,18.6346,18.5582,18.5935,57221.019
2009-02-02 13:15:00,31.64,31.64,31.58,31.61,57676.963410463926,18.5935,18.5935,18.5582,18.5758,57676.9634
2009-02-02 13:20:00,31.61,31.64,31.57,31.59,64858.08731334777,18.5758,18.5935,18.5523,18.5641,64858.0873
2009-02-02 13:25:00,31.6,31.63,31.58,31.6,29636.384361107943,18.57,18.5876,18.5582,18.57,29636.3844
2009-02-02 13:30:00,31.61,31.63,31.57,31.6,43998.63216687564,18.5758,18.5876,18.5523,18.57,43998.6322
2009-02-02 13:35:00,31.61,31.63,31.56,31.58,42630.79904251681,18.5758,18.5876,18.5465,18.5582,42630.799
2009-02-02 13:40:00,31.57,31.62,31.57,31.6,63604.24028268551,18.5523,18.5817,18.5523,18.57,63604.2403
2009-02-02 13:45:00,31.61,31.68,31.59,31.59,69303.54496751397,18.5758,18.617,18.5641,18.5641,69303.545
2009-02-02 13:50:00,31.59,31.64,31.56,31.58,113416.16322808618,18.5641,18.5935,18.5465,18.5582,113416.1632
2009-02-02 13:55:00,31.57,31.59,31.48,31.5,116493.78775789354,18.5523,18.5641,18.4995,18.5112,116493.7878
2009-02-02 14:00:00,31.5,31.52,31.48,31.5,120369.31494357689,18.5112,18.523,18.4995,18.5112,120369.3149
2009-02-02 14:05:00,31.5,31.51,31.47,31.5,109312.66385500968,18.5112,18.5171,18.4936,18.5112,109312.6639
2009-02-02 14:10:00,31.5,31.57,31.5,31.56,47532.20107146928,18.5112,18.5523,18.5112,18.5465,47532.2011
2009-02-02 14:15:00,31.57,31.61,31.55,31.59,35449.675139632964,18.5523,18.5758,18.5406,18.5641,35449.6751
2009-02-02 14:20:00,31.58,31.68,31.58,31.64,64060.184657471786,18.5582,18.617,18.5582,18.5935,64060.1847
2009-02-02 14:25:00,31.64,31.72,31.62,31.7,74204.94699646643,18.5935,18.6405,18.5817,18.6287,74204.947
2009-02-02 14:30:00,31.69,31.72,31.65,31.72,61552.49059614727,18.6229,18.6405,18.5994,18.6405,61552.4906
2009-02-02 14:35:00,31.72,31.75,31.66,31.73,75458.7940271287,18.6405,18.6581,18.6052,18.6464,75458.794
2009-02-02 14:40:00,31.74,31.92,31.73,31.92,116949.7321326798,18.6522,18.758,18.6464,18.758,116949.7321
2009-02-02 14:45:00,31.92,31.93,31.87,31.92,76256.69668300467,18.758,18.7639,18.7286,18.758,76256.6967
2009-02-02 14:50:00,31.92,31.99,31.87,31.99,110908.46916676166,18.758,18.7992,18.7286,18.7992,110908.4692
2009-02-02 14:55:00,31.98,31.99,31.92,31.94,82297.95964892283,18.7933,18.7992,18.758,18.7698,82297.9596
2009-02-02 15:00:00,31.93,32.06,31.9,32.06,112504.27447851362,18.7639,18.8403,18.7463,18.8403,112504.2745
2009-02-02 15:05:00,32.06,32.19,32.05,32.19,162544.1696113074,18.8403,18.9167,18.8344,18.9167,162544.1696
2009-02-02 15:10:00,32.19,32.27,32.16,32.18,151943.4628975265,18.9167,18.9637,18.8991,18.9108,151943.4629
2009-02-02 15:15:00,32.17,32.21,32.15,32.15,101219.65120255329,18.9049,18.9284,18.8932,18.8932,101219.6512
2009-02-02 15:20:00,32.15,32.27,32.1,32.25,125156.73087883278,18.8932,18.9637,18.8638,18.9519,125156.7309
2009-02-02 15:25:00,32.25,32.39,32.21,32.39,149549.75492989857,18.9519,19.0342,18.9284,19.0342,149549.7549
2009-02-02 15:30:00,32.38,32.45,32.33,32.38,174512.70944944717,19.0283,19.0695,18.999,19.0283,174512.7094
2009-02-02 15:35:00,32.37,32.39,32.28,32.35,200843.4970933546,19.0225,19.0342,18.9696,19.0107,200843.4971
2009-02-02 15:40:00,32.35,32.49,32.33,32.33,174626.69554314375,19.0107,19.093,18.999,18.999,174626.6955
2009-02-02 15:45:00,32.33,32.39,32.23,32.28,239598.76895018807,18.999,19.0342,18.9402,18.9696,239598.769
2009-02-02 15:50:00,32.28,32.35,32.21,32.25,255214.863786618,18.9696,19.0107,18.9284,18.9519,255214.8638
2009-02-02 15:55:00,32.25,32.25,31.96,32.14,452524.791975379,18.9519,18.9519,18.7815,18.8873,452524.792
2009-02-03 09:30:00,34.13,34.21,33.91,33.98,366123.33295337966,20.0567,20.1038,19.9275,19.9686,366123.333
2009-02-03 09:35:00,33.97,34.1,33.84,34.09,330787.6439074433,19.9627,20.0391,19.8863,20.0332,330787.6439
2009-02-03 09:40:00,34.09,34.6,34.08,34.52,608457.7681522855,20.0332,20.3329,20.0274,20.2859,608457.7682
2009-02-03 09:45:00,34.51,34.53,34.23,34.5,266613.47315627494,20.2801,20.2918,20.1155,20.2742,266613.4732
2009-02-03 09:50:00,34.51,34.64,34.42,34.64,356662.48717656446,20.2801,20.3565,20.2272,20.3565,356662.4872
2009-02-03 09:55:00,34.63,34.77,34.48,34.63,305254.75891941186,20.3506,20.4328,20.2624,20.3506,305254.7589
2009-02-03 10:00:00,34.63,34.78,34.62,34.76,312549.86891599227,20.3506,20.4387,20.3447,20.427,312549.8689
2009-02-03 10:05:00,34.77,34.96,34.75,34.95,272540.7500284965,20.4328,20.5445,20.4211,20.5386,272540.75
2009-02-03 10:10:00,34.95,34.99,34.63,34.64,287814.88658383675,20.5386,20.5621,20.3506,20.3565,287814.8866
2009-02-03 10:15:00,34.64,34.77,34.37,34.4,238002.9636384361,20.3565,20.4328,20.1978,20.2154,238002.9636
2009-02-03 10:20:00,34.41,34.56,34.22,34.25,138835.06212242108,20.2213,20.3094,20.1096,20.1273,138835.0621
2009-02-03 10:25:00,34.24,34.42,34.1,34.4,143622.47805767696,20.1214,20.2272,20.0391,20.2154,143622.4781
2009-02-03 10:30:00,34.39,34.65,34.36,34.62,124700.78650404653,20.2095,20.3623,20.1919,20.3447,124700.7865
2009-02-03 10:35:00,34.62,34.94,34.62,34.93,147953.94961814658,20.3447,20.5327,20.3447,20.5269,147953.9496
2009-02-03 10:40:00,34.92,34.97,34.86,34.9,141456.74227744216,20.521,20.5504,20.4857,20.5092,141456.7423
2009-02-03 10:45:00,34.9,35.02,34.27,35.0,185683.3466317109,20.5092,20.5798,20.139,20.568,185683.3466
2009-02-03 10:50:00,35.0,35.07,34.9,34.9,216231.61974239143,20.568,20.6091,20.5092,20.5092,216231.6197
2009-02-03 10:55:00,34.91,34.93,34.75,34.82,186253.27710019372,20.5151,20.5269,20.4211,20.4622,186253.2771
2009-02-03 11:00:00,34.81,34.86,34.72,34.72,128690.29978342642,20.4564,20.4857,20.4035,20.4035,128690.2998
2009-02-03 11:05:00,34.72,34.72,34.57,34.64,155932.9761769064,20.4035,20.4035,20.3153,20.3565,155932.9762
2009-02-03 11:10:00,34.64,34.66,34.57,34.64,82411.9457426194,20.3565,20.3682,20.3153,20.3565,82411.9457
2009-02-03 11:15:00,34.64,34.66,34.48,34.5,117177.70432007295,20.3565,20.3682,20.2624,20.2742,117177.7043
2009-02-03 11:20:00,34.5,34.64,34.47,34.57,138037.1594665451,20.2742,20.3565,20.2565,20.3153,138037.1595
2009-02-03 11:25:00,34.56,34.59,34.43,34.44,139177.02040351077,20.3094,20.3271,20.233,20.2389,139177.0204
2009-02-03 11:30:00,34.45,34.46,34.17,34.22,209506.44021429383,20.2448,20.2507,20.0803,20.1096,209506.4402
2009-02-03 11:35:00,34.22,34.23,34.12,34.13,111250.42744785135,20.1096,20.1155,20.0509,20.0567,111250.4274
2009-02-03 11:40:00,34.13,34.25,34.12,34.25,156616.89273908583,20.0567,20.1273,20.0509,20.1273,156616.8927
2009-02-03 11:45:00,34.25,34.36,34.25,34.36,66567.8787187963,20.1273,20.1919,20.1273,20.1919,66567.8787
2009-02-03 11:50:00,34.36,34.4,34.29,34.32,94836.42995554542,20.1919,20.2154,20.1508,20.1684,94836.43
2009-02-03 11:55:00,34.31,34.34,34.22,34.33,71355.29465405221,20.1625,20.1802,20.1096,20.1743,71355.2947
2009-02-03 12:00:00,34.33,34.41,34.23,34.24,115581.89900832098,20.1743,20.2213,20.1155,20.1214,115581.899
2009-02-03 12:05:00,34.23,34.26,34.13,34.14,115011.96853983814,20.1155,20.1331,20.0567,20.0626,115011.9685
2009-02-03 12:10:00,34.14,34.21,34.08,34.19,102245.5260458224,20.0626,20.1038,20.0274,20.092,102245.526
2009-02-03 12:15:00,34.21,34.28,34.08,34.13,115809.87119571412,20.1038,20.1449,20.0274,20.0567,115809.8712
2009-02-03 12:20:00,34.13,34.21,34.13,34.17,78308.44636954291,20.0567,20.1038,20.0567,20.0803,78308.4464
2009-02-03 12:25:00,34.16,34.2,34.04,34.04,96546.22136099396,20.0744,20.0979,20.0039,20.0039,96546.2214
2009-02-03 12:30:00,34.05,34.07,33.93,33.95,132565.82696910977,20.0097,20.0215,19.9392,19.951,132565.827
2009-02-03 12:35:00,33.96,33.97,33.93,33.97,316083.4378205859,19.9568,19.9627,19.9392,19.9627,316083.4378
2009-02-03 12:40:00,33.97,34.15,33.93,34.14,112390.28838481706,19.9627,20.0685,19.9392,20.0626,112390.2884
2009-02-03 12:45:00,34.15,34.23,34.11,34.11,87085.37558417874,20.0685,20.1155,20.045,20.045,87085.3756
2009-02-03 12:50:00,34.1,34.13,34.0,34.02,81158.09871195714,20.0391,20.0567,19.9803,19.9921,81158.0987
2009-02-03 12:55:00,34.02,34.02,33.9,33.92,76598.65496409438,19.9921,19.9921,19.9216,19.9333,76598.655
2009-02-03 13:00:00,33.92,33.94,33.8,33.86,154793.11523994073,19.9333,19.9451,19.8628,19.8981,154793.1152
2009-02-03 13:05:00,33.86,33.94,33.78,33.93,218853.2998974125,19.8981,19.9451,19.8511,19.9392,218853.2999
2009-02-03 13:10:00,33.93,33.98,33.87,33.95,114556.02416505186,19.9392,19.9686,19.904,19.951,114556.0242
2009-02-03 13:15:00,33.96,34.03,33.95,33.97,85033.6258976405,19.9568,19.998,19.951,19.9627,85033.6259
2009-02-03 13:20:00,33.96,33.99,33.91,33.96,66339.90653140318,19.9568,19.9745,19.9275,19.9568,66339.9065
2009-02-03 13:25:00,33.97,33.97,33.93,33.95,58360.879972643335,19.9627,19.9627,19.9392,19.951,58360.88
2009-02-03 13:30:00,33.95,34.08,33.95,34.07,76028.72449561153,19.951,20.0274,19.951,20.0215,76028.7245
2009-02-03 13:35:00,34.07,34.22,34.07,34.21,65997.94825031346,20.0215,20.1096,20.0215,20.1038,65997.9483
2009-02-03 13:40:00,34.21,34.28,34.16,34.16,59500.74090960903,20.1038,20.1449,20.0744,20.0744,59500.7409
2009-02-03 13:45:00,34.17,34.19,34.08,34.09,66681.86481249287,20.0803,20.092,20.0274,20.0332,66681.8648
2009-02-03 13:50:00,34.09,34.1,34.03,34.07,91530.83323834492,20.0332,20.0391,19.998,20.0215,91530.8332
2009-02-03 13:55:00,34.08,34.09,34.04,34.05,91986.7776131312,20.0274,20.0332,20.0039,20.0097,91986.7776
2009-02-03 14:00:00,34.06,34.07,34.0,34.0,97800.0683916562,20.0156,20.0215,19.9803,19.9803,97800.0684
2009-02-03 14:05:00,34.0,34.21,34.0,34.21,119229.4540066112,19.9803,20.1038,19.9803,20.1038,119229.454
2009-02-03 14:10:00,34.21,34.39,34.2,34.3,187051.17975606976,20.1038,20.2095,20.0979,20.1566,187051.1798
2009-02-03 14:15:00,34.3,34.34,34.28,34.3,123446.93947338423,20.1566,20.1802,20.1449,20.1566,123446.9395
2009-02-03 14:20:00,34.3,34.36,34.3,34.36,65428.01778183062,20.1566,20.1919,20.1566,20.1919,65428.0178
2009-02-03 14:25:00,34.37,34.56,34.34,34.37,96774.19354838708,20.1978,20.3094,20.1802,20.1978,96774.1935
2009-02-03 14:30:00,34.39,34.49,34.38,34.4,81956.00136783313,20.2095,20.2683,20.2037,20.2154,81956.0014
2009-02-03 14:35:00,34.4,34.42,34.36,34.38,90732.93058246894,20.2154,20.2272,20.1919,20.2037,90732.9306
2009-02-03 14:40:00,34.36,34.43,34.35,34.37,99395.8737034082,20.1919,20.233,20.186,20.1978,99395.8737
2009-02-03 14:45:00,34.37,34.4,34.36,34.37,76370.68277670124,20.1978,20.2154,20.1919,20.1978,76370.6828
2009-02-03 14:50:00,34.37,34.38,34.34,34.35,115125.95463353473,20.1978,20.2037,20.1802,20.186,115125.9546
2009-02-03 14:55:00,34.35,34.36,34.18,34.2,210418.3289638664,20.186,20.1919,20.0861,20.0979,210418.329
2009-02-03 15:00:00,34.2,34.26,34.06,34.07,187279.1519434629,20.0979,20.1331,20.0156,20.0215,187279.1519
2009-02-03 15:05:00,34.07,34.08,34.0,34.05,188646.9850678217,20.0215,20.0274,19.9803,20.0097,188646.9851
2009-02-03 15:10:00,34.05,34.32,34.04,34.28,147384.01914966374,20.0097,20.1684,20.0039,20.1449,147384.0191
2009-02-03 15:15:00,34.28,34.36,34.21,34.31,95862.30479881454,20.1449,20.1919,20.1038,20.1625,95862.3048
2009-02-03 15:20:00,34.31,34.5,34.3,34.39,139291.00649720733,20.1625,20.2742,20.1566,20.2095,139291.0065
2009-02-03 15:25:00,34.39,34.52,34.39,34.42,111820.3579163342,20.2095,20.2859,20.2095,20.2272,111820.3579
2009-02-03 15:30:00,34.41,34.47,34.38,34.43,129716.17462669556,20.2213,20.2565,20.2037,20.233,129716.1746
2009-02-03 15:35:00,34.44,34.46,34.38,34.44,154565.1430525476,20.2389,20.2507,20.2037,20.2389,154565.1431
2009-02-03 15:40:00,34.45,34.48,34.24,34.26,208708.53755841788,20.2448,20.2624,20.1214,20.1331,208708.5376
2009-02-03 15:45:00,34.27,34.27,34.11,34.23,230251.90926706945,20.139,20.139,20.045,20.1155,230251.9093
2009-02-03 15:50:00,34.23,34.39,34.23,34.3,232531.6311410008,20.1155,20.2095,20.1155,20.1566,232531.6311
2009-02-03 15:55:00,34.3,34.31,34.21,34.26,243360.31004217485,20.1566,20.1625,20.1038,20.1331,243360.31
2009-02-04 09:30:00,34.18,34.28,33.71,33.76,105437.13666932634,20.0861,20.1449,19.8099,19.8393,105437.1367
2009-02-04 09:35:00,33.75,33.78,33.63,33.78,112048.33010372736,19.8334,19.8511,19.7629,19.8511,112048.3301
2009-02-04 09:40:00,33.78,34.21,33.75,34.19,212584.06474410123,19.8511,20.1038,19.8334,20.092,212584.0647
2009-02-04 09:45:00,34.19,34.2,33.88,33.97,55397.24153653254,20.092,20.0979,19.9098,19.9627,55397.2415
2009-02-04 09:50:00,33.97,34.0,33.93,33.93,94152.513393366,19.9627,19.9803,19.9392,19.9392,94152.5134
2009-02-04 09:55:00,33.94,33.96,33.84,33.87,48900.034195828106,19.9451,19.9568,19.8863,19.904,48900.0342
2009-02-04 10:00:00,33.87,34.0,33.86,33.88,96888.17964208366,19.904,19.9803,19.8981,19.9098,96888.1796
2009-02-04 10:05:00,33.88,33.96,33.86,33.95,66453.89262509973,19.9098,19.9568,19.8981,19.951,66453.8926
2009-02-04 10:10:00,33.96,34.17,33.93,33.94,75800.7523082184,19.9568,20.0803,19.9392,19.9451,75800.7523
2009-02-04 10:15:00,33.95,33.98,33.92,33.97,82867.89011740568,19.951,19.9686,19.9333,19.9627,82867.8901
2009-02-04 10:20:00,33.97,34.1,33.93,33.95,81386.07089935028,19.9627,20.0391,19.9392,19.951,81386.0709
2009-02-04 10:25:00,33.95,33.96,33.88,33.89,81272.0848056537,19.951,19.9568,19.9098,19.9157,81272.0848
2009-02-04 10:30:00,33.88,33.99,33.86,33.94,117975.60697594892,19.9098,19.9745,19.8981,19.9451,117975.607
2009-02-04 10:35:00,33.95,33.96,33.92,33.95,71583.26684144535,19.951,19.9568,19.9333,19.951,71583.2668
2009-02-04 10:40:00,33.95,33.96,33.86,33.9,95862.30479881454,19.951,19.9568,19.8981,19.9216,95862.3048
2009-02-04 10:45:00,33.9,33.95,33.86,33.87,72039.21121623162,19.9216,19.951,19.8981,19.904,72039.2112
2009-02-04 10:50:00,33.86,33.88,33.78,33.78,88795.16698962727,19.8981,19.9098,19.8511,19.8511,88795.167
2009-02-04 10:55:00,33.79,34.05,33.78,34.03,90390.97230137924,19.8569,20.0097,19.8511,19.998,90390.9723
2009-02-04 11:00:00,34.04,34.06,33.97,34.05,43314.71560469623,20.0039,20.0156,19.9627,20.0097,43314.7156
2009-02-04 11:05:00,34.04,34.09,34.04,34.07,61096.54622136099,20.0039,20.0332,20.0039,20.0215,61096.5462
2009-02-04 11:10:00,34.07,34.09,34.07,34.08,85603.55636612333,20.0215,20.0332,20.0215,20.0274,85603.5564
2009-02-04 11:15:00,34.07,34.08,34.04,34.04,86173.48683460618,20.0215,20.0274,20.0039,20.0039,86173.4868
2009-02-04 11:20:00,34.04,34.04,33.96,34.0,51749.686538242335,20.0039,20.0039,19.9568,19.9803,51749.6865
2009-02-04 11:25:00,34.0,34.04,33.87,33.93,67137.80918727916,19.9803,20.0039,19.904,19.9392,67137.8092
2009-02-04 11:30:00,33.93,33.97,33.9,33.91,49469.96466431095,19.9392,19.9627,19.9216,19.9275,49469.9647
2009-02-04 11:35:00,33.9,33.9,33.77,33.78,60412.62965918158,19.9216,19.9216,19.8452,19.8511,60412.6297
2009-02-04 11:40:00,33.78,33.78,33.69,33.71,48444.08982104183,19.8511,19.8511,19.7982,19.8099,48444.0898
2009-02-04 11:45:00,33.69,33.71,33.64,33.71,51521.71435084919,19.7982,19.8099,19.7688,19.8099,51521.7144
2009-02-04 11:50:00,33.71,33.76,33.7,33.76,28952.46779892853,19.8099,19.8393,19.8041,19.8393,28952.4678
2009-02-04 11:55:00,33.76,33.8,33.75,33.78,75914.73840191496,19.8393,19.8628,19.8334,19.8511,75914.7384
2009-02-04 12:00:00,33.78,33.82,33.75,33.81,60640.60184657472,19.8511,19.8746,19.8334,19.8687,60640.6018
2009-02-04 12:05:00,33.8,33.93,33.79,33.9,78992.36293172232,19.8628,19.9392,19.8569,19.9216,78992.3629
2009-02-04 12:10:00,33.89,34.0,33.85,33.87,56081.15809871196,19.9157,19.9803,19.8922,19.904,56081.1581
2009-02-04 12:15:00,33.87,33.9,33.83,33.86,29750.37045480452,19.904,19.9216,19.8804,19.8981,29750.3705
2009-02-04 12:20:00,33.86,33.86,33.74,33.75,48558.0759147384,19.8981,19.8981,19.8276,19.8334,48558.0759
2009-02-04 12:25:00,33.74,33.79,33.72,33.75,36703.522170295226,19.8276,19.8569,19.8158,19.8334,36703.5222
2009-02-04 12:30:00,33.75,33.78,33.71,33.77,19263.649834720163,19.8334,19.8511,19.8099,19.8452,19263.6498
2009-02-04 12:35:00,33.77,33.78,33.72,33.73,34309.81420266727,19.8452,19.8511,19.8158,19.8217,34309.8142
2009-02-04 12:40:00,33.74,33.78,33.73,33.76,23481.135301493217,19.8276,19.8511,19.8217,19.8393,23481.1353
2009-02-04 12:45:00,33.76,33.83,33.76,33.82,52091.64481933204,19.8393,19.8804,19.8393,19.8746,52091.6448
2009-02-04 12:50:00,33.83,33.86,33.69,33.7,50267.86732018694,19.8804,19.8981,19.7982,19.8041,50267.8673
2009-02-04 12:55:00,33.71,33.71,33.65,33.68,11170.637182263765,19.8099,19.8099,19.7747,19.7923,11170.6372
2009-02-04 13:00:00,33.67,33.68,33.63,33.68,37615.410919867776,19.7864,19.7923,19.7629,19.7923,37615.4109
2009-02-04 13:05:00,33.68,33.78,33.67,33.78,68505.64231163797,19.7923,19.8511,19.7864,19.8511,68505.6423
2009-02-04 13:10:00,33.78,33.78,33.71,33.76,41718.91029294426,19.8511,19.8511,19.8099,19.8393,41718.9103
2009-02-04 13:15:00,33.76,33.76,33.73,33.74,45138.49310384133,19.8393,19.8393,19.8217,19.8276,45138.4931
2009-02-04 13:20:00,33.73,33.77,33.71,33.77,22797.218739313805,19.8217,19.8452,19.8099,19.8452,22797.2187
2009-02-04 13:25:00,33.77,33.78,33.72,33.75,58816.82434742962,19.8452,19.8511,19.8158,19.8334,58816.8243
2009-02-04 13:30:00,33.75,33.78,33.68,33.69,46164.367947110455,19.8334,19.8511,19.7923,19.7982,46164.3679
2009-02-04 13:35:00,33.68,33.7,33.58,33.58,68391.65621794142,19.7923,19.8041,19.7335,19.7335,68391.6562
2009-02-04 13:40:00,33.59,33.64,33.56,33.56,70899.35027926593,19.7394,19.7688,19.7218,19.7218,70899.3503
2009-02-04 13:45:00,33.56,33.57,33.43,33.46,143736.46415137354,19.7218,19.7277,19.6454,19.663,143736.4642
2009-02-04 13:50:00,33.47,33.5,33.35,33.46,107830.8446369543,19.6689,19.6865,19.5984,19.663,107830.8446
2009-02-04 13:55:00,33.45,33.5,33.42,33.48,93126.63855009688,19.6571,19.6865,19.6395,19.6748,93126.6386
2009-02-04 14:00:00,33.47,33.54,33.43,33.54,117975.60697594892,19.6689,19.71,19.6454,19.71,117975.607
2009-02-04 14:05:00,33.52,33.53,33.42,33.43,76598.65496409438,19.6983,19.7042,19.6395,19.6454,76598.655
2009-02-04 14:10:00,33.43,33.51,33.42,33.49,64402.1429385615,19.6454,19.6924,19.6395,19.6806,64402.1429
2009-02-04 14:15:00,33.49,33.5,33.43,33.46,46620.31232189673,19.6806,19.6865,19.6454,19.663,46620.3123
2009-02-04 14:20:00,33.46,33.47,33.3,33.35,98028.04057904935,19.663,19.6689,19.569,19.5984,98028.0406
2009-02-04 14:25:00,33.34,33.34,33.25,33.28,117975.60697594892,19.5925,19.5925,19.5396,19.5572,117975.607
2009-02-04 14:30:00,33.28,33.31,33.25,33.3,64174.17075116836,19.5572,19.5749,19.5396,19.569,64174.1708
2009-02-04 14:35:00,33.31,33.38,33.3,33.35,68961.58668642426,19.5749,19.616,19.569,19.5984,68961.5867
2009-02-04 14:40:00,33.35,33.43,33.35,33.39,108742.73338652684,19.5984,19.6454,19.5984,19.6219,108742.7334
2009-02-04 14:45:00,33.39,33.44,33.33,33.43,96660.20745469054,19.6219,19.6513,19.5866,19.6454,96660.2075
2009-02-04 14:50:00,33.43,33.47,33.34,33.41,53459.47794369087,19.6454,19.6689,19.5925,19.6336,53459.4779
2009-02-04 14:55:00,33.4,33.57,33.3,33.56,117177.70432007295,19.6278,19.7277,19.569,19.7218,117177.7043
2009-02-04 15:00:00,33.56,33.57,33.46,33.55,115695.88510201756,19.7218,19.7277,19.663,19.7159,115695.8851
2009-02-04 15:05:00,33.54,33.58,33.46,33.47,101675.59557733955,19.71,19.7335,19.663,19.6689,101675.5956
2009-02-04 15:10:00,33.47,33.47,33.31,33.33,193092.442721988,19.6689,19.6689,19.5749,19.5866,193092.4427
2009-02-04 15:15:00,33.32,33.44,33.32,33.43,50039.8951327938,19.5807,19.6513,19.5807,19.6454,50039.8951
2009-02-04 15:20:00,33.42,33.42,33.26,33.31,60982.56012766442,19.6395,19.6395,19.5455,19.5749,60982.5601
2009-02-04 15:25:00,33.31,33.42,33.24,33.35,88681.1808959307,19.5749,19.6395,19.5337,19.5984,88681.1809
2009-02-04 15:30:00,33.35,33.39,33.22,33.25,139746.9508719936,19.5984,19.6219,19.522,19.5396,139746.9509
2009-02-04 15:35:00,33.24,33.43,33.2,33.35,249743.53128918272,19.5337,19.6454,19.5102,19.5984,249743.5313
2009-02-04 15:40:00,33.34,33.37,33.25,33.27,145902.19993160834,19.5925,19.6101,19.5396,19.5514,145902.1999
2009-02-04 15:45:00,33.27,33.42,33.27,33.35,205288.9547475208,19.5514,19.6395,19.5514,19.5984,205288.9547
2009-02-04 15:50:00,33.35,33.4,33.23,33.25,292488.31642539613,19.5984,19.6278,19.5279,19.5396,292488.3164
2009-02-04 15:55:00,33.25,33.31,33.2,33.31,247349.8233215548,19.5396,19.5749,19.5102,19.5749,247349.8233
2009-02-05 09:30:00,33.07,33.1,32.81,33.03,67707.739655762,19.4338,19.4515,19.281,19.4103,67707.7397
2009-02-05 09:35:00,33.03,33.6,33.02,33.48,271856.8334663171,19.4103,19.7453,19.4044,19.6748,271856.8335
2009-02-05 09:40:00,33.46,33.57,33.29,33.36,99623.84589080133,19.663,19.7277,19.5631,19.6042,99623.8459
2009-02-05 09:45:00,33.36,33.41,33.29,33.34,70557.39199817623,19.6042,19.6336,19.5631,19.5925,70557.392
2009-02-05 09:50:00,33.35,33.38,33.13,33.33,126296.59181579849,19.5984,19.616,19.4691,19.5866,126296.5918
2009-02-05 09:55:00,33.33,33.39,33.27,33.31,74660.89137125271,19.5866,19.6219,19.5514,19.5749,74660.8914
2009-02-05 10:00:00,33.29,33.37,33.21,33.22,72837.1138721076,19.5631,19.6101,19.5161,19.522,72837.1139
2009-02-05 10:05:00,33.23,33.33,33.21,33.28,72837.1138721076,19.5279,19.5866,19.5161,19.5572,72837.1139
2009-02-05 10:10:00,33.28,33.37,33.28,33.36,68961.58668642426,19.5572,19.6101,19.5572,19.6042,68961.5867
2009-02-05 10:15:00,33.35,33.43,33.28,33.4,99053.91542231847,19.5984,19.6454,19.5572,19.6278,99053.9154
2009-02-05 10:20:00,33.39,33.5,33.36,33.48,151829.47680382992,19.6219,19.6865,19.6042,19.6748,151829.4768
2009-02-05 10:25:00,33.48,33.51,33.4,33.42,76484.66887039781,19.6748,19.6924,19.6278,19.6395,76484.6689
2009-02-05 10:30:00,33.42,33.5,33.35,33.5,115923.85728941068,19.6395,19.6865,19.5984,19.6865,115923.8573
2009-02-05 10:35:00,33.5,33.66,33.49,33.64,134617.576655648,19.6865,19.7805,19.6806,19.7688,134617.5767
2009-02-05 10:40:00,33.65,33.76,33.64,33.73,220677.07739655764,19.7747,19.8393,19.7688,19.8217,220677.0774
2009-02-05 10:45:00,33.74,33.78,33.5,33.5,130400.09118887495,19.8276,19.8511,19.6865,19.6865,130400.0912
2009-02-05 10:50:00,33.51,33.66,33.46,33.66,73179.07215319731,19.6924,19.7805,19.663,19.7805,73179.0722
2009-02-05 10:55:00,33.65,33.73,33.5,33.51,86629.43120939245,19.7747,19.8217,19.6865,19.6924,86629.4312
2009-02-05 11:00:00,33.51,33.64,33.49,33.57,97572.09620426309,19.6924,19.7688,19.6806,19.7277,97572.0962
2009-02-05 11:05:00,33.56,33.57,33.45,33.49,75572.78012082526,19.7218,19.7277,19.6571,19.6806,75572.7801
2009-02-05 11:10:00,33.48,33.5,33.43,33.44,58930.81044112618,19.6748,19.6865,19.6454,19.6513,58930.8104
2009-02-05 11:15:00,33.44,33.45,33.34,33.36,58132.9077852502,19.6513,19.6571,19.5925,19.6042,58132.9078
2009-02-05 11:20:00,33.35,33.4,33.24,33.26,83209.84839849538,19.5984,19.6278,19.5337,19.5455,83209.8484
2009-02-05 11:25:00,33.26,33.31,33.24,33.29,61552.49059614727,19.5455,19.5749,19.5337,19.5631,61552.4906
2009-02-05 11:30:00,33.29,33.42,33.28,33.35,69645.50324860367,19.5631,19.6395,19.5572,19.5984,69645.5032
2009-02-05 11:35:00,33.35,33.44,33.31,33.31,65428.01778183062,19.5984,19.6513,19.5749,19.5749,65428.0178
2009-02-05 11:40:00,33.34,33.39,33.33,33.35,44568.56263535849,19.5925,19.6219,19.5866,19.5984,44568.5626
2009-02-05 11:45:00,33.35,33.42,33.34,33.39,35905.61951441924,19.5984,19.6395,19.5925,19.6219,35905.6195
2009-02-05 11:50:00,33.4,33.47,33.36,33.39,32941.98107830845,19.6278,19.6689,19.6042,19.6219,32941.9811
2009-02-05 11:55:00,33.38,33.52,33.35,33.5,62920.3237205061,19.616,19.6983,19.5984,19.6865,62920.3237
2009-02-05 12:00:00,33.5,33.63,33.49,33.54,87199.3616778753,19.6865,19.7629,19.6806,19.71,87199.3617
2009-02-05 12:05:00,33.55,33.69,33.53,33.64,89593.06964550324,19.7159,19.7982,19.7042,19.7688,89593.0696
2009-02-05 12:10:00,33.65,33.78,33.61,33.62,80930.12652456401,19.7747,19.8511,19.7512,19.757,80930.1265
2009-02-05 12:15:00,33.63,33.68,33.6,33.62,52319.61700672518,19.7629,19.7923,19.7453,19.757,52319.617
2009-02-05 12:20:00,33.61,33.68,33.61,33.66,47646.18716516585,19.7512,19.7923,19.7512,19.7805,47646.1872
2009-02-05 12:25:00,33.67,33.71,33.67,33.68,71469.28074774878,19.7864,19.8099,19.7864,19.7923,71469.2807
2009-02-05 12:30:00,33.68,33.69,33.52,33.53,49697.93685170409,19.7923,19.7982,19.6983,19.7042,49697.9369
2009-02-05 12:35:00,33.54,33.59,33.5,33.55,55169.26934913941,19.71,19.7394,19.6865,19.7159,55169.2693
2009-02-05 12:40:00,33.56,33.66,33.56,33.65,33283.93935939815,19.7218,19.7805,19.7218,19.7747,33283.9394
2009-02-05 12:45:00,33.66,33.67,33.57,33.58,49583.95075800752,19.7805,19.7864,19.7277,19.7335,49583.9508
2009-02-05 12:50:00,33.58,33.58,33.46,33.5,60298.64356548501,19.7335,19.7335,19.663,19.6865,60298.6436
2009-02-05 12:55:00,33.5,33.57,33.5,33.57,107146.92807477489,19.6865,19.7277,19.6865,19.7277,107146.9281
2009-02-05 13:00:00,33.57,33.61,33.52,33.57,74774.87746494928,19.7277,19.7512,19.6983,19.7277,74774.8775
2009-02-05 13:05:00,33.57,33.66,33.53,33.65,68619.62840533454,19.7277,19.7805,19.7042,19.7747,68619.6284
2009-02-05 13:10:00,33.65,33.66,33.54,33.54,51749.686538242335,19.7747,19.7805,19.71,19.71,51749.6865
2009-02-05 13:15:00,33.54,33.55,33.42,33.43,67593.75356206542,19.71,19.7159,19.6395,19.6454,67593.7536
2009-02-05 13:20:00,33.43,33.48,33.43,33.48,36475.549982902085,19.6454,19.6748,19.6454,19.6748,36475.55
2009-02-05 13:25:00,33.49,33.58,33.48,33.56,63718.22637638208,19.6806,19.7335,19.6748,19.7218,63718.2264
2009-02-05 13:30:00,33.57,33.66,33.54,33.59,36931.49435768836,19.7277,19.7805,19.71,19.7394,36931.4944
2009-02-05 13:35:00,33.58,33.59,33.49,33.5,64858.08731334777,19.7335,19.7394,19.6806,19.6865,64858.0873
2009-02-05 13:40:00,33.51,33.64,33.48,33.63,35107.71685854326,19.6924,19.7688,19.6748,19.7629,35107.7169
2009-02-05 13:45:00,33.64,33.71,33.63,33.69,62464.37934571983,19.7688,19.8099,19.7629,19.7982,62464.3793
2009-02-05 13:50:00,33.7,33.7,33.64,33.65,41376.95201185456,19.8041,19.8041,19.7688,19.7747,41376.952
2009-02-05 13:55:00,33.65,33.65,33.55,33.56,51635.70044454576,19.7747,19.7747,19.7159,19.7218,51635.7004
2009-02-05 14:00:00,33.57,33.75,33.57,33.74,63718.22637638208,19.7277,19.8334,19.7277,19.8276,63718.2264
2009-02-05 14:05:00,33.74,33.8,33.74,33.79,67821.72574945856,19.8276,19.8628,19.8276,19.8569,67821.7257
2009-02-05 14:10:00,33.79,33.8,33.72,33.73,53345.4918499943,19.8569,19.8628,19.8158,19.8217,53345.4918
2009-02-05 14:15:00,33.72,33.8,33.72,33.79,61210.53231505757,19.8158,19.8628,19.8158,19.8569,61210.5323
2009-02-05 14:20:00,33.78,33.94,33.78,33.88,95748.31870511796,19.8511,19.9451,19.8511,19.9098,95748.3187
2009-02-05 14:25:00,33.88,33.94,33.84,33.93,67707.739655762,19.9098,19.9451,19.8863,19.9392,67707.7397
2009-02-05 14:30:00,33.94,34.0,33.93,33.97,114328.05197765872,19.9451,19.9803,19.9392,19.9627,114328.052
2009-02-05 14:35:00,33.96,34.05,33.96,34.0,107602.87244956115,19.9568,20.0097,19.9568,19.9803,107602.8724
2009-02-05 14:40:00,34.0,34.05,33.97,34.03,109198.67776131313,19.9803,20.0097,19.9627,19.998,109198.6778
2009-02-05 14:45:00,34.03,34.05,33.95,33.95,96204.26307990424,19.998,20.0097,19.951,19.951,96204.2631
2009-02-05 14:50:00,33.95,33.96,33.86,33.9,85945.51464721304,19.951,19.9568,19.8981,19.9216,85945.5146
2009-02-05 14:55:00,33.9,33.91,33.8,33.84,120255.32884988032,19.9216,19.9275,19.8628,19.8863,120255.3288
2009-02-05 15:00:00,33.84,33.9,33.64,33.64,83323.83449219195,19.8863,19.9216,19.7688,19.7688,83323.8345
2009-02-05 15:05:00,33.64,33.76,33.62,33.71,109198.67776131313,19.7688,19.8393,19.757,19.8099,109198.6778
2009-02-05 15:10:00,33.72,33.82,33.71,33.82,93696.56901857971,19.8158,19.8746,19.8099,19.8746,93696.569
2009-02-05 15:15:00,33.81,33.84,33.78,33.79,69873.4754359968,19.8687,19.8863,19.8511,19.8569,69873.4754
2009-02-05 15:20:00,33.78,33.86,33.78,33.83,73976.97480907329,19.8511,19.8981,19.8511,19.8804,73976.9748
2009-02-05 15:25:00,33.83,33.96,33.81,33.96,63262.282001595806,19.8804,19.9568,19.8687,19.9568,63262.282
2009-02-05 15:30:00,33.95,34.0,33.85,33.93,106235.03932520232,19.951,19.9803,19.8922,19.9392,106235.0393
2009-02-05 15:35:00,33.92,33.93,33.8,33.85,116949.7321326798,19.9333,19.9392,19.8628,19.8922,116949.7321
2009-02-05 15:40:00,33.84,34.01,33.84,34.0,77396.55761997036,19.8863,19.9862,19.8863,19.9803,77396.5576
2009-02-05 15:45:00,34.01,34.01,33.9,33.96,135871.42368631027,19.9862,19.9862,19.9216,19.9568,135871.4237
2009-02-05 15:50:00,33.97,34.05,33.86,33.92,234811.3530149322,19.9627,20.0097,19.8981,19.9333,234811.353
2009-02-05 15:55:00,33.91,34.03,33.84,34.0,281317.6792431324,19.9275,19.998,19.8863,19.9803,281317.6792
2009-02-06 09:30:00,33.78,34.0,33.37,33.72,140088.90915308334,19.8511,19.9803,19.6101,19.8158,140088.9092
2009-02-06 09:35:00,33.76,34.13,33.72,34.03,95520.34651772484,19.8393,20.0567,19.8158,19.998,95520.3465
2009-02-06 09:40:00,34.02,34.21,33.95,34.06,93468.5968311866,19.9921,20.1038,19.951,20.0156,93468.5968
2009-02-06 09:45:00,34.07,34.24,34.07,34.08,71469.28074774878,20.0215,20.1214,20.0215,20.0274,71469.2807
2009-02-06 09:50:00,34.1,34.11,33.97,34.08,47874.159352558985,20.0391,20.045,19.9627,20.0274,47874.1594
2009-02-06 09:55:00,34.08,34.43,34.06,34.28,133363.72962498575,20.0274,20.233,20.0156,20.1449,133363.7296
2009-02-06 10:00:00,34.27,34.43,34.25,34.36,73635.0165279836,20.139,20.233,20.1273,20.1919,73635.0165
2009-02-06 10:05:00,34.36,34.39,34.19,34.21,36361.56388920552,20.1919,20.2095,20.092,20.1038,36361.5639
2009-02-06 10:10:00,34.21,34.27,34.17,34.2,35449.675139632964,20.1038,20.139,20.0803,20.0979,35449.6751
2009-02-06 10:15:00,34.21,34.28,34.07,34.08,50381.85341388351,20.1038,20.1449,20.0215,20.0274,50381.8534
2009-02-06 10:20:00,34.08,34.1,34.01,34.04,33625.89764048786,20.0274,20.0391,19.9862,20.0039,33625.8976
2009-02-06 10:25:00,34.02,34.04,33.95,34.02,50609.82560127664,19.9921,20.0039,19.951,19.9921,50609.8256
2009-02-06 10:30:00,34.02,34.11,33.98,34.1,31802.120141342755,19.9921,20.045,19.9686,20.0391,31802.1201
2009-02-06 10:35:00,34.11,34.2,34.09,34.18,42858.77122990995,20.045,20.0979,20.0332,20.0861,42858.7712
2009-02-06 10:40:00,34.17,34.19,34.07,34.19,84463.69542915764,20.0803,20.092,20.0215,20.092,84463.6954
2009-02-06 10:45:00,34.18,34.21,34.14,34.21,55169.26934913941,20.0861,20.1038,20.0626,20.1038,55169.2693
2009-02-06 10:50:00,34.21,34.28,34.19,34.27,49925.909039097234,20.1038,20.1449,20.092,20.139,49925.909
2009-02-06 10:55:00,34.27,34.28,34.21,34.21,36589.536076598655,20.139,20.1449,20.1038,20.1038,36589.5361
2009-02-06 11:00:00,34.21,34.27,34.2,34.24,57107.03294198108,20.1038,20.139,20.0979,20.1214,57107.0329
2009-02-06 11:05:00,34.24,34.37,34.23,34.36,77738.51590106008,20.1214,20.1978,20.1155,20.1919,77738.5159
2009-02-06 11:10:00,34.35,34.42,34.35,34.42,62806.33762680953,20.186,20.2272,20.186,20.2272,62806.3376
2009-02-06 11:15:00,34.42,34.49,34.35,34.44,88567.19480223412,20.2272,20.2683,20.186,20.2389,88567.1948
2009-02-06 11:20:00,34.43,34.44,34.38,34.44,72153.19730992819,20.233,20.2389,20.2037,20.2389,72153.1973
2009-02-06 11:25:00,34.45,34.53,34.43,34.53,75344.80793343212,20.2448,20.2918,20.233,20.2918,75344.8079
2009-02-06 11:30:00,34.52,34.54,34.5,34.51,55397.24153653254,20.2859,20.2977,20.2742,20.2801,55397.2415
2009-02-06 11:35:00,34.51,34.58,34.5,34.58,67935.71184315514,20.2801,20.3212,20.2742,20.3212,67935.7118
2009-02-06 11:40:00,34.57,34.65,34.56,34.64,72723.12777841103,20.3153,20.3623,20.3094,20.3565,72723.1278
2009-02-06 11:45:00,34.64,34.66,34.63,34.64,109312.66385500968,20.3565,20.3682,20.3506,20.3565,109312.6639
2009-02-06 11:50:00,34.64,34.68,34.63,34.65,122990.99509859797,20.3565,20.38,20.3506,20.3623,122990.9951
2009-02-06 11:55:00,34.65,34.66,34.63,34.64,77510.54371366694,20.3623,20.3682,20.3506,20.3565,77510.5437
2009-02-06 12:00:00,34.63,34.64,34.53,34.55,77738.51590106008,20.3506,20.3565,20.2918,20.3036,77738.5159
2009-02-06 12:05:00,34.55,34.57,34.48,34.49,33169.95326570159,20.3036,20.3153,20.2624,20.2683,33169.9533
2009-02-06 12:10:00,34.5,34.52,34.36,34.37,50723.811694973214,20.2742,20.2859,20.1919,20.1978,50723.8117
2009-02-06 12:15:00,34.37,34.39,34.31,34.35,41832.89638664083,20.1978,20.2095,20.1625,20.186,41832.8964
2009-02-06 12:20:00,34.35,34.48,34.34,34.48,48900.034195828106,20.186,20.2624,20.1802,20.2624,48900.0342
2009-02-06 12:25:00,34.48,34.51,34.47,34.49,65086.059500740914,20.2624,20.2801,20.2565,20.2683,65086.0595
2009-02-06 12:30:00,34.49,34.57,34.47,34.56,47646.18716516585,20.2683,20.3153,20.2565,20.3094,47646.1872
2009-02-06 12:35:00,34.56,34.64,34.54,34.6,79448.3073065086,20.3094,20.3565,20.2977,20.3329,79448.3073
2009-02-06 12:40:00,34.6,34.62,34.56,34.57,46278.35404080703,20.3329,20.3447,20.3094,20.3153,46278.354
2009-02-06 12:45:00,34.56,34.61,34.54,34.6,62464.37934571983,20.3094,20.3388,20.2977,20.3329,62464.3793
2009-02-06 12:50:00,34.59,34.6,34.5,34.5,49241.99247691782,20.3271,20.3329,20.2742,20.2742,49241.9925
2009-02-06 12:55:00,34.5,34.54,34.5,34.52,26672.74592499715,20.2742,20.2977,20.2742,20.2859,26672.7459
2009-02-06 13:00:00,34.53,34.55,34.42,34.43,59728.71309700217,20.2918,20.3036,20.2272,20.233,59728.7131
2009-02-06 13:05:00,34.43,34.57,34.43,34.56,75344.80793343212,20.233,20.3153,20.233,20.3094,75344.8079
2009-02-06 13:10:00,34.55,34.57,34.5,34.54,43086.74341730309,20.3036,20.3153,20.2742,20.2977,43086.7434
2009-02-06 13:15:00,34.54,34.64,34.54,34.63,60868.57403396786,20.2977,20.3565,20.2977,20.3506,60868.574
2009-02-06 13:20:00,34.63,34.65,34.59,34.61,70101.44762338995,20.3506,20.3623,20.3271,20.3388,70101.4476
2009-02-06 13:25:00,34.62,34.67,34.58,34.64,74432.91918385957,20.3447,20.3741,20.3212,20.3565,74432.9192
2009-02-06 13:30:00,34.64,34.68,34.63,34.64,96660.20745469054,20.3565,20.38,20.3506,20.3565,96660.2075
2009-02-06 13:35:00,34.64,34.7,34.63,34.65,74090.96090276986,20.3565,20.3917,20.3506,20.3623,74090.9609
2009-02-06 13:40:00,34.65,34.66,34.61,34.64,57221.01903567765,20.3623,20.3682,20.3388,20.3565,57221.019
2009-02-06 13:45:00,34.64,34.66,34.57,34.57,58816.82434742962,20.3565,20.3682,20.3153,20.3153,58816.8243
2009-02-06 13:50:00,34.57,34.6,34.55,34.6,51407.72825715263,20.3153,20.3329,20.3036,20.3329,51407.7283
2009-02-06 13:55:00,34.59,34.64,34.59,34.63,46278.35404080703,20.3271,20.3565,20.3271,20.3506,46278.354
2009-02-06 14:00:00,34.63,34.64,34.52,34.54,80816.14043086744,20.3506,20.3565,20.2859,20.2977,80816.1404
2009-02-06 14:05:00,34.54,34.56,34.47,34.5,101219.65120255329,20.2977,20.3094,20.2565,20.2742,101219.6512
2009-02-06 14:10:00,34.5,34.66,34.5,34.65,121053.2315057563,20.2742,20.3682,20.2742,20.3623,121053.2315
2009-02-06 14:15:00,34.65,34.67,34.64,34.65,152627.37945970593,20.3623,20.3741,20.3565,20.3623,152627.3795
2009-02-06 14:20:00,34.65,34.68,34.64,34.64,155932.9761769064,20.3623,20.38,20.3565,20.3565,155932.9762
2009-02-06 14:25:00,34.64,34.68,34.64,34.66,126296.59181579849,20.3565,20.38,20.3565,20.3682,126296.5918
2009-02-06 14:30:00,34.66,34.72,34.61,34.65,174968.65382423345,20.3682,20.4035,20.3388,20.3623,174968.6538
2009-02-06 14:35:00,34.64,34.67,34.63,34.64,121395.189786846,20.3565,20.3741,20.3506,20.3565,121395.1898
2009-02-06 14:40:00,34.64,34.65,34.52,34.58,86971.38949048216,20.3565,20.3623,20.2859,20.3212,86971.3895
2009-02-06 14:45:00,34.58,34.59,34.51,34.51,58018.92169155363,20.3212,20.3271,20.2801,20.2801,58018.9217
2009-02-06 14:50:00,34.51,34.53,34.43,34.48,140202.8952467799,20.2801,20.2918,20.233,20.2624,140202.8952
2009-02-06 14:55:00,34.49,34.51,34.47,34.48,44226.60435426878,20.2683,20.2801,20.2565,20.2624,44226.6044
2009-02-06 15:00:00,34.49,34.49,34.37,34.38,78536.41855693606,20.2683,20.2683,20.1978,20.2037,78536.4186
2009-02-06 15:05:00,34.38,34.38,34.28,34.29,125498.68915992248,20.2037,20.2037,20.1449,20.1508,125498.6892
2009-02-06 15:10:00,34.29,34.42,34.27,34.38,124244.84212926024,20.1508,20.2272,20.139,20.2037,124244.8421
2009-02-06 15:15:00,34.37,34.46,34.36,34.44,65086.059500740914,20.1978,20.2507,20.1919,20.2389,65086.0595
2009-02-06 15:20:00,34.44,34.57,34.43,34.56,99167.90151601504,20.2389,20.3153,20.233,20.3094,99167.9015
2009-02-06 15:25:00,34.55,34.57,34.44,34.57,101447.62338994644,20.3036,20.3153,20.2389,20.3153,101447.6234
2009-02-06 15:30:00,34.57,34.62,34.55,34.62,102587.48432691212,20.3153,20.3447,20.3036,20.3447,102587.4843
2009-02-06 15:35:00,34.63,34.63,34.57,34.62,93696.56901857971,20.3506,20.3506,20.3153,20.3447,93696.569
2009-02-06 15:40:00,34.63,34.72,34.62,34.67,133135.7574375926,20.3506,20.4035,20.3447,20.3741,133135.7574
2009-02-06 15:45:00,34.67,34.75,34.65,34.68,165507.80804741822,20.3741,20.4211,20.3623,20.38,165507.808
2009-02-06 15:50:00,34.69,34.81,34.59,34.62,272882.7083095862,20.3858,20.4564,20.3271,20.3447,272882.7083
2009-02-06 15:55:00,34.61,34.72,34.53,34.72,285763.1368972985,20.3388,20.4035,20.2918,20.4035,285763.1369
2009-02-09 09:30:00,34.39,34.48,34.22,34.36,94608.4577681523,20.2095,20.2624,20.1096,20.1919,94608.4578
2009-02-09 09:35:00,34.37,34.47,34.36,34.46,44910.52091644819,20.1978,20.2565,20.1919,20.2507,44910.5209
2009-02-09 09:40:00,34.47,34.52,34.39,34.4,54143.39450587028,20.2565,20.2859,20.2095,20.2154,54143.3945
2009-02-09 09:45:00,34.4,34.5,34.36,34.48,61210.53231505757,20.2154,20.2742,20.1919,20.2624,61210.5323
2009-02-09 09:50:00,34.47,34.51,34.43,34.49,69303.54496751397,20.2565,20.2801,20.233,20.2683,69303.545
2009-02-09 09:55:00,34.49,34.54,34.4,34.52,63718.22637638208,20.2683,20.2977,20.2154,20.2859,63718.2264
2009-02-09 10:00:00,34.52,34.52,34.39,34.41,80360.19605608116,20.2859,20.2859,20.2095,20.2213,80360.1961
2009-02-09 10:05:00,34.4,34.46,34.39,34.42,76370.68277670124,20.2154,20.2507,20.2095,20.2272,76370.6828
2009-02-09 10:10:00,34.41,34.44,34.39,34.41,73521.03043428702,20.2213,20.2389,20.2095,20.2213,73521.0304
2009-02-09 10:15:00,34.41,34.47,34.41,34.43,50609.82560127664,20.2213,20.2565,20.2213,20.233,50609.8256
2009-02-09 10:20:00,34.45,34.52,34.43,34.5,57448.99122307079,20.2448,20.2859,20.233,20.2742,57448.9912
2009-02-09 10:25:00,34.5,34.5,34.43,34.5,58816.82434742962,20.2742,20.2742,20.233,20.2742,58816.8243
2009-02-09 10:30:00,34.5,34.52,34.44,34.48,45024.50701014476,20.2742,20.2859,20.2389,20.2624,45024.507
2009-02-09 10:35:00,34.49,34.61,34.49,34.61,74318.933090163,20.2683,20.3388,20.2683,20.3388,74318.9331
2009-02-09 10:40:00,34.61,34.71,34.57,34.7,51977.65872563548,20.3388,20.3976,20.3153,20.3917,51977.6587
2009-02-09 10:45:00,34.7,34.78,34.59,34.77,73976.97480907329,20.3917,20.4387,20.3271,20.4328,73976.9748
2009-02-09 10:50:00,34.77,34.77,34.58,34.6,33625.89764048786,20.4328,20.4328,20.3212,20.3329,33625.8976
2009-02-09 10:55:00,34.61,34.67,34.58,34.64,64630.11512595463,20.3388,20.3741,20.3212,20.3565,64630.1151
2009-02-09 11:00:00,34.64,34.65,34.5,34.51,51749.686538242335,20.3565,20.3623,20.2742,20.2801,51749.6865
2009-02-09 11:05:00,34.51,34.55,34.48,34.51,39439.18841901288,20.2801,20.3036,20.2624,20.2801,39439.1884
2009-02-09 11:10:00,34.51,34.54,34.5,34.5,35335.68904593639,20.2801,20.2977,20.2742,20.2742,35335.689
2009-02-09 11:15:00,34.5,34.52,34.43,34.43,33055.96717200502,20.2742,20.2859,20.233,20.233,33055.9672
2009-02-09 11:20:00,34.43,34.44,34.36,34.41,34309.81420266727,20.233,20.2389,20.1919,20.2213,34309.8142
2009-02-09 11:25:00,34.42,34.49,34.42,34.46,37957.36920095748,20.2272,20.2683,20.2272,20.2507,37957.3692
2009-02-09 11:30:00,34.46,34.5,34.43,34.47,49241.99247691782,20.2507,20.2742,20.233,20.2565,49241.9925
2009-02-09 11:35:00,34.46,34.52,34.46,34.51,43542.68779208937,20.2507,20.2859,20.2507,20.2801,43542.6878
2009-02-09 11:40:00,34.51,34.51,34.43,34.46,49241.99247691782,20.2801,20.2801,20.233,20.2507,49241.9925
2009-02-09 11:45:00,34.46,34.54,34.46,34.5,33055.96717200502,20.2507,20.2977,20.2507,20.2742,33055.9672
2009-02-09 11:50:00,34.5,34.5,34.37,34.38,30548.273110680497,20.2742,20.2742,20.1978,20.2037,30548.2731
2009-02-09 11:55:00,34.37,34.38,34.35,34.36,34423.80029636384,20.1978,20.2037,20.186,20.1919,34423.8003
2009-02-09 12:00:00,34.36,34.4,34.34,34.34,34879.74467115012,20.1919,20.2154,20.1802,20.1802,34879.7447
2009-02-09 12:05:00,34.35,34.36,34.3,34.33,28952.46779892853,20.186,20.1919,20.1566,20.1743,28952.4678
2009-02-09 12:10:00,34.33,34.35,34.3,34.31,15616.094836429957,20.1743,20.186,20.1566,20.1625,15616.0948
2009-02-09 12:15:00,34.31,34.43,34.31,34.43,25532.88498803146,20.1625,20.233,20.1625,20.233,25532.885
2009-02-09 12:20:00,34.43,34.44,34.43,34.43,20973.4412401687,20.233,20.2389,20.233,20.233,20973.4412
2009-02-09 12:25:00,34.43,34.53,34.43,34.52,28040.57904935598,20.233,20.2918,20.233,20.2859,28040.579
2009-02-09 12:30:00,34.52,34.56,34.51,34.55,48216.1176336487,20.2859,20.3094,20.2801,20.3036,48216.1176
2009-02-09 12:35:00,34.54,34.54,34.46,34.47,19149.6637410236,20.2977,20.2977,20.2507,20.2565,19149.6637
2009-02-09 12:40:00,34.48,34.53,34.47,34.52,36475.549982902085,20.2624,20.2918,20.2565,20.2859,36475.55
2009-02-09 12:45:00,34.52,34.54,34.5,34.54,24620.99623845891,20.2859,20.2977,20.2742,20.2977,24620.9962
2009-02-09 12:50:00,34.54,34.62,34.54,34.61,21087.427333865267,20.2977,20.3447,20.2977,20.3388,21087.4273
2009-02-09 12:55:00,34.62,34.63,34.54,34.56,26330.787643907443,20.3447,20.3506,20.2977,20.3094,26330.7876
2009-02-09 13:00:00,34.55,34.57,34.52,34.53,26330.787643907443,20.3036,20.3153,20.2859,20.2918,26330.7876
2009-02-09 13:05:00,34.54,34.57,34.53,34.54,14476.233899464263,20.2977,20.3153,20.2918,20.2977,14476.2339
2009-02-09 13:10:00,34.54,34.56,34.52,34.52,25076.940613245184,20.2977,20.3094,20.2859,20.2859,25076.9406
2009-02-09 13:15:00,34.52,34.55,34.5,34.5,51065.76997606292,20.2859,20.3036,20.2742,20.2742,51065.77
2009-02-09 13:20:00,34.5,34.54,34.46,34.49,49014.02028952468,20.2742,20.2977,20.2507,20.2683,49014.0203
2009-02-09 13:25:00,34.49,34.49,34.45,34.45,13906.30343098142,20.2683,20.2683,20.2448,20.2448,13906.3034
2009-02-09 13:30:00,34.45,34.45,34.36,34.37,55511.22763022912,20.2448,20.2448,20.1919,20.1978,55511.2276
2009-02-09 13:35:00,34.36,34.37,34.3,34.36,27584.634674569705,20.1919,20.1978,20.1566,20.1919,27584.6347
2009-02-09 13:40:00,34.36,34.37,34.34,34.36,38185.34138835062,20.1919,20.1978,20.1802,20.1919,38185.3414
2009-02-09 13:45:00,34.37,34.37,34.32,34.33,49925.909039097234,20.1978,20.1978,20.1684,20.1743,49925.909
2009-02-09 13:50:00,34.32,34.36,34.31,34.36,30206.31482959079,20.1684,20.1919,20.1625,20.1919,30206.3148
2009-02-09 13:55:00,34.35,34.42,34.32,34.42,18351.761085147613,20.186,20.2272,20.1684,20.2272,18351.7611
2009-02-09 14:00:00,34.42,34.44,34.41,34.43,35221.70295223983,20.2272,20.2389,20.2213,20.233,35221.703
2009-02-09 14:05:00,34.43,34.47,34.43,34.47,30434.28701698393,20.233,20.2565,20.233,20.2565,30434.287
2009-02-09 14:10:00,34.46,34.47,34.38,34.38,31118.203579163343,20.2507,20.2565,20.2037,20.2037,31118.2036
2009-02-09 14:15:00,34.38,34.44,34.36,34.41,60070.67137809187,20.2037,20.2389,20.1919,20.2213,60070.6714
2009-02-09 14:20:00,34.41,34.48,34.4,34.44,41604.92419924769,20.2213,20.2624,20.2154,20.2389,41604.9242
2009-02-09 14:25:00,34.43,34.43,34.3,34.34,83893.7649606748,20.233,20.233,20.1566,20.1802,83893.765
2009-02-09 14:30:00,34.34,34.39,34.32,34.38,51407.72825715263,20.1802,20.2095,20.1684,20.2037,51407.7283
2009-02-09 14:35:00,34.38,34.44,34.36,34.43,51407.72825715263,20.2037,20.2389,20.1919,20.233,51407.7283
2009-02-09 14:40:00,34.43,34.44,34.37,34.37,44340.59044796535,20.233,20.2389,20.1978,20.1978,44340.5904
2009-02-09 14:45:00,34.38,34.43,34.35,34.43,48216.1176336487,20.2037,20.233,20.186,20.233,48216.1176
2009-02-09 14:50:00,34.43,34.48,34.43,34.46,35905.61951441924,20.233,20.2624,20.233,20.2507,35905.6195
2009-02-09 14:55:00,34.46,34.48,34.44,34.48,29180.439986321668,20.2507,20.2624,20.2389,20.2624,29180.44
2009-02-09 15:00:00,34.47,34.49,34.44,34.46,50039.8951327938,20.2565,20.2683,20.2389,20.2507,50039.8951
2009-02-09 15:05:00,34.45,34.47,34.39,34.42,71469.28074774878,20.2448,20.2565,20.2095,20.2272,71469.2807
2009-02-09 15:10:00,34.41,34.49,34.36,34.48,79676.27949390175,20.2213,20.2683,20.1919,20.2624,79676.2795
2009-02-09 15:15:00,34.48,34.5,34.45,34.45,52091.64481933204,20.2624,20.2742,20.2448,20.2448,52091.6448
2009-02-09 15:20:00,34.44,34.48,34.43,34.44,43314.71560469623,20.2389,20.2624,20.233,20.2389,43314.7156
2009-02-09 15:25:00,34.45,34.48,34.42,34.48,72837.1138721076,20.2448,20.2624,20.2272,20.2624,72837.1139
2009-02-09 15:30:00,34.48,34.51,34.42,34.43,114897.98244614156,20.2624,20.2801,20.2272,20.233,114897.9824
2009-02-09 15:35:00,34.43,34.47,34.3,34.3,127778.41103385387,20.233,20.2565,20.1566,20.1566,127778.411
2009-02-09 15:40:00,34.31,34.35,34.3,34.32,84463.69542915764,20.1625,20.186,20.1566,20.1684,84463.6954
2009-02-09 15:45:00,34.31,34.38,34.29,34.37,103613.35917018124,20.1625,20.2037,20.1508,20.1978,103613.3592
2009-02-09 15:50:00,34.37,34.43,34.34,34.35,139860.9369656902,20.1978,20.233,20.1802,20.186,139860.937
2009-02-09 15:55:00,34.34,34.43,34.31,34.43,248033.73988373412,20.1802,20.233,20.1625,20.233,248033.7399
2009-02-10 09:30:00,34.26,34.26,34.0,34.15,54029.40841217372,20.1331,20.1331,19.9803,20.0685,54029.4084
2009-02-10 09:35:00,34.17,34.2,34.08,34.1,24165.05186367264,20.0803,20.0979,20.0274,20.0391,24165.0519
2009-02-10 09:40:00,34.12,34.15,34.01,34.08,34765.758577453555,20.0509,20.0685,19.9862,20.0274,34765.7586
2009-02-10 09:45:00,34.12,34.15,34.05,34.08,57676.963410463926,20.0509,20.0685,20.0097,20.0274,57676.9634
2009-02-10 09:50:00,34.09,34.17,34.08,34.11,36019.60560811581,20.0332,20.0803,20.0274,20.045,36019.6056
2009-02-10 09:55:00,34.12,34.13,34.0,34.05,65997.94825031346,20.0509,20.0567,19.9803,20.0097,65997.9483
2009-02-10 10:00:00,34.06,34.12,34.0,34.07,36019.60560811581,20.0156,20.0509,19.9803,20.0215,36019.6056
2009-02-10 10:05:00,34.07,34.07,34.03,34.06,27698.62076826627,20.0215,20.0215,19.998,20.0156,27698.6208
2009-02-10 10:10:00,34.07,34.1,34.01,34.07,47418.21497777271,20.0215,20.0391,19.9862,20.0215,47418.215
2009-02-10 10:15:00,34.07,34.07,33.91,33.92,94152.513393366,20.0215,20.0215,19.9275,19.9333,94152.5134
2009-02-10 10:20:00,33.93,33.94,33.8,33.88,67137.80918727916,19.9392,19.9451,19.8628,19.9098,67137.8092
2009-02-10 10:25:00,33.89,33.96,33.8,33.92,90618.94448877237,19.9157,19.9568,19.8628,19.9333,90618.9445
2009-02-10 10:30:00,33.92,34.0,33.9,33.97,193206.42881568449,19.9333,19.9803,19.9216,19.9627,193206.4288
2009-02-10 10:35:00,33.96,33.96,33.86,33.88,55055.28325544284,19.9568,19.9568,19.8981,19.9098,55055.2833
2009-02-10 10:40:00,33.87,33.93,33.78,33.78,55511.22763022912,19.904,19.9392,19.8511,19.8511,55511.2276
2009-02-10 10:45:00,33.78,33.84,33.78,33.83,46164.367947110455,19.8511,19.8863,19.8511,19.8804,46164.3679
2009-02-10 10:50:00,33.83,33.89,33.75,33.79,62692.35153311296,19.8804,19.9157,19.8334,19.8569,62692.3515
2009-02-10 10:55:00,33.8,33.82,33.75,33.78,58702.83825373305,19.8628,19.8746,19.8334,19.8511,58702.8383
2009-02-10 11:00:00,33.78,33.88,33.69,33.73,119001.48181921804,19.8511,19.9098,19.7982,19.8217,119001.4818
2009-02-10 11:05:00,33.74,33.76,33.43,33.54,196398.03943918843,19.8276,19.8393,19.6454,19.71,196398.0394
2009-02-10 11:10:00,33.55,33.6,33.44,33.57,130286.10509517838,19.7159,19.7453,19.6513,19.7277,130286.1051
2009-02-10 11:15:00,33.57,33.62,33.5,33.62,73179.07215319731,19.7277,19.757,19.6865,19.757,73179.0722
2009-02-10 11:20:00,33.63,33.68,33.46,33.5,88909.15308332384,19.7629,19.7923,19.663,19.6865,88909.1531
2009-02-10 11:25:00,33.48,33.54,33.43,33.53,78650.40465063263,19.6748,19.71,19.6454,19.7042,78650.4047
2009-02-10 11:30:00,33.53,33.54,33.33,33.34,189558.87381739428,19.7042,19.71,19.5866,19.5925,189558.8738
2009-02-10 11:35:00,33.35,33.44,33.18,33.33,149435.76883620198,19.5984,19.6513,19.4985,19.5866,149435.7688
2009-02-10 11:40:00,33.34,33.44,33.32,33.42,67251.79528097573,19.5925,19.6513,19.5807,19.6395,67251.7953
2009-02-10 11:45:00,33.43,33.47,33.26,33.43,103841.33135757438,19.6454,19.6689,19.5455,19.6454,103841.3314
2009-02-10 11:50:00,33.43,33.43,33.28,33.35,39211.21623161974,19.6454,19.6454,19.5572,19.5984,39211.2162
2009-02-10 11:55:00,33.35,33.39,33.27,33.37,51179.75606975949,19.5984,19.6219,19.5514,19.6101,51179.7561
2009-02-10 12:00:00,33.38,33.43,33.31,33.42,49128.00638322125,19.616,19.6454,19.5749,19.6395,49128.0064
2009-02-10 12:05:00,33.42,33.43,33.29,33.32,39667.16060640602,19.6395,19.6454,19.5631,19.5807,39667.1606
2009-02-10 12:10:00,33.33,33.48,33.33,33.44,29294.42608001824,19.5866,19.6748,19.5866,19.6513,29294.4261
2009-02-10 12:15:00,33.46,33.5,33.46,33.48,29294.42608001824,19.663,19.6865,19.663,19.6748,29294.4261
2009-02-10 12:20:00,33.48,33.5,33.41,33.47,63604.24028268551,19.6748,19.6865,19.6336,19.6689,63604.2403
2009-02-10 12:25:00,33.47,33.49,33.41,33.43,39553.17451270945,19.6689,19.6806,19.6336,19.6454,39553.1745
2009-02-10 12:30:00,33.43,33.43,33.35,33.4,34309.81420266727,19.6454,19.6454,19.5984,19.6278,34309.8142
2009-02-10 12:35:00,33.39,33.48,33.36,33.46,44226.60435426878,19.6219,19.6748,19.6042,19.663,44226.6044
2009-02-10 12:40:00,33.46,33.49,33.37,33.49,35905.61951441924,19.663,19.6806,19.6101,19.6806,35905.6195
2009-02-10 12:45:00,33.48,33.5,33.45,33.49,20289.524677989284,19.6748,19.6865,19.6571,19.6806,20289.5247
2009-02-10 12:50:00,33.49,33.55,33.49,33.53,35791.63342072268,19.6806,19.7159,19.6806,19.7042,35791.6334
2009-02-10 12:55:00,33.53,33.54,33.48,33.48,29180.439986321668,19.7042,19.71,19.6748,19.6748,29180.44
2009-02-10 13:00:00,33.47,33.48,33.36,33.4,28952.46779892853,19.6689,19.6748,19.6042,19.6278,28952.4678
2009-02-10 13:05:00,33.39,33.43,33.28,33.32,45366.46529123447,19.6219,19.6454,19.5572,19.5807,45366.4653
2009-02-10 13:10:00,33.32,33.37,33.28,33.35,33283.93935939815,19.5807,19.6101,19.5572,19.5984,33283.9394
2009-02-10 13:15:00,33.35,33.36,33.21,33.21,36589.536076598655,19.5984,19.6042,19.5161,19.5161,36589.5361
2009-02-10 13:20:00,33.21,33.24,33.09,33.24,90504.9583950758,19.5161,19.5337,19.4456,19.5337,90504.9584
2009-02-10 13:25:00,33.24,33.25,33.12,33.22,51293.74216345606,19.5337,19.5396,19.4632,19.522,51293.7422
2009-02-10 13:30:00,33.22,33.3,33.18,33.3,38869.25795053004,19.522,19.569,19.4985,19.569,38869.258
2009-02-10 13:35:00,33.3,33.34,33.26,33.29,49583.95075800752,19.569,19.5925,19.5455,19.5631,49583.9508
2009-02-10 13:40:00,33.28,33.29,33.22,33.24,31232.18967285992,19.5572,19.5631,19.522,19.5337,31232.1897
2009-02-10 13:45:00,33.25,33.25,33.13,33.18,41148.97982446141,19.5396,19.5396,19.4691,19.4985,41148.9798
2009-02-10 13:50:00,33.18,33.22,33.16,33.16,40921.00763706828,19.4985,19.522,19.4867,19.4867,40921.0076
2009-02-10 13:55:00,33.16,33.22,33.16,33.21,22113.30217713439,19.4867,19.522,19.4867,19.5161,22113.3022
2009-02-10 14:00:00,33.2,33.28,33.17,33.25,43086.74341730309,19.5102,19.5572,19.4926,19.5396,43086.7434
2009-02-10 14:05:00,33.24,33.26,33.18,33.2,41604.92419924769,19.5337,19.5455,19.4985,19.5102,41604.9242
2009-02-10 14:10:00,33.21,33.21,33.16,33.16,32600.02279721874,19.5161,19.5161,19.4867,19.4867,32600.0228
2009-02-10 14:15:00,33.17,33.21,33.14,33.21,49355.97857061439,19.4926,19.5161,19.475,19.5161,49355.9786
2009-02-10 14:20:00,33.21,33.21,33.1,33.15,45366.46529123447,19.5161,19.5161,19.4515,19.4808,45366.4653
2009-02-10 14:25:00,33.14,33.14,33.06,33.07,72837.1138721076,19.475,19.475,19.428,19.4338,72837.1139
2009-02-10 14:30:00,33.07,33.09,32.98,33.07,111364.41354154794,19.4338,19.4456,19.3809,19.4338,111364.4135
2009-02-10 14:35:00,33.07,33.12,33.01,33.12,58360.879972643335,19.4338,19.4632,19.3986,19.4632,58360.88
2009-02-10 14:40:00,33.12,33.17,33.08,33.15,84235.7232417645,19.4632,19.4926,19.4397,19.4808,84235.7232
2009-02-10 14:45:00,33.16,33.18,33.13,33.13,42174.854667730535,19.4867,19.4985,19.4691,19.4691,42174.8547
2009-02-10 14:50:00,33.13,33.14,33.07,33.08,81614.04308674342,19.4691,19.475,19.4338,19.4397,81614.0431
2009-02-10 14:55:00,33.08,33.14,33.01,33.02,87655.30605266157,19.4397,19.475,19.3986,19.4044,87655.3061
2009-02-10 15:00:00,33.03,33.18,33.03,33.14,71811.23902883848,19.4103,19.4985,19.4103,19.475,71811.239
2009-02-10 15:05:00,33.14,33.22,33.11,33.18,74888.86355864584,19.475,19.522,19.4573,19.4985,74888.8636
2009-02-10 15:10:00,33.19,33.23,33.08,33.1,131425.9660321441,19.5043,19.5279,19.4397,19.4515,131425.966
2009-02-10 15:15:00,33.09,33.12,33.02,33.08,70785.36418556936,19.4456,19.4632,19.4044,19.4397,70785.3642
2009-02-10 15:20:00,33.08,33.12,33.0,33.12,87199.3616778753,19.4397,19.4632,19.3927,19.4632,87199.3617
2009-02-10 15:25:00,33.13,33.2,33.11,33.14,96888.17964208366,19.4691,19.5102,19.4573,19.475,96888.1796
2009-02-10 15:30:00,33.14,33.17,33.07,33.14,116835.74603898324,19.475,19.4926,19.4338,19.475,116835.746
2009-02-10 15:35:00,33.13,33.18,33.0,33.02,141570.7283711387,19.4691,19.4985,19.3927,19.4044,141570.7284
2009-02-10 15:40:00,33.02,33.08,32.95,33.08,159352.5589878035,19.4044,19.4397,19.3633,19.4397,159352.559
2009-02-10 15:45:00,33.08,33.23,33.01,33.16,165621.79414111478,19.4397,19.5279,19.3986,19.4867,165621.7941
2009-02-10 15:50:00,33.17,33.22,33.05,33.13,261940.0433147156,19.4926,19.522,19.4221,19.4691,261940.0433
2009-02-10 15:55:00,33.13,33.15,32.99,32.99,421976.5188646985,19.4691,19.4808,19.3868,19.3868,421976.5189
2009-02-11 09:30:00,33.1,33.42,32.97,33.26,94494.47167445572,19.4515,19.6395,19.3751,19.5455,94494.4717
2009-02-11 09:35:00,33.28,33.35,33.26,33.33,50267.86732018694,19.5572,19.5984,19.5455,19.5866,50267.8673
2009-02-11 09:40:00,33.34,33.34,33.17,33.19,48558.0759147384,19.5925,19.5925,19.4926,19.5043,48558.0759
2009-02-11 09:45:00,33.17,33.37,33.09,33.37,57335.00512937421,19.4926,19.6101,19.4456,19.6101,57335.0051
2009-02-11 09:50:00,33.37,33.4,33.28,33.33,92784.68026900718,19.6101,19.6278,19.5572,19.5866,92784.6803
2009-02-11 09:55:00,33.32,33.36,33.2,33.2,61666.47668984384,19.5807,19.6042,19.5102,19.5102,61666.4767
2009-02-11 10:00:00,33.2,33.31,33.16,33.25,48558.0759147384,19.5102,19.5749,19.4867,19.5396,48558.0759
2009-02-11 10:05:00,33.24,33.24,33.02,33.05,42516.81294882025,19.5337,19.5337,19.4044,19.4221,42516.8129
2009-02-11 10:10:00,33.04,33.06,32.97,33.0,33397.92545309472,19.4162,19.428,19.3751,19.3927,33397.9255
2009-02-11 10:15:00,32.99,33.01,32.95,33.0,56879.06075458794,19.3868,19.3986,19.3633,19.3927,56879.0608
2009-02-11 10:20:00,33.0,33.06,32.98,33.03,67023.82309358258,19.3927,19.428,19.3809,19.4103,67023.8231
2009-02-11 10:25:00,33.04,33.07,32.98,33.0,53687.450131084006,19.4162,19.4338,19.3809,19.3927,53687.4501
2009-02-11 10:30:00,32.99,32.99,32.85,32.91,72153.19730992819,19.3868,19.3868,19.3045,19.3398,72153.1973
2009-02-11 10:35:00,32.92,32.96,32.89,32.91,59956.6852843953,19.3457,19.3692,19.3281,19.3398,59956.6853
2009-02-11 10:40:00,32.92,33.02,32.89,33.0,42174.854667730535,19.3457,19.4044,19.3281,19.3927,42174.8547
2009-02-11 10:45:00,33.0,33.15,32.96,33.12,120483.30103727346,19.3927,19.4808,19.3692,19.4632,120483.301
2009-02-11 10:50:00,33.12,33.22,33.12,33.14,86287.47292830274,19.4632,19.522,19.4632,19.475,86287.4729
2009-02-11 10:55:00,33.12,33.21,33.12,33.16,39781.14670010259,19.4632,19.5161,19.4632,19.4867,39781.1467
2009-02-11 11:00:00,33.15,33.22,33.13,33.19,37045.48045138493,19.4808,19.522,19.4691,19.5043,37045.4805
2009-02-11 11:05:00,33.19,33.23,33.11,33.13,31460.16186025305,19.5043,19.5279,19.4573,19.4691,31460.1619
2009-02-11 11:10:00,33.12,33.3,33.11,33.28,51179.75606975949,19.4632,19.569,19.4573,19.5572,51179.7561
2009-02-11 11:15:00,33.28,33.35,33.28,33.3,56309.13028610509,19.5572,19.5984,19.5572,19.569,56309.1303
2009-02-11 11:20:00,33.3,33.34,33.27,33.29,46620.31232189673,19.569,19.5925,19.5514,19.5631,46620.3123
2009-02-11 11:25:00,33.28,33.35,33.25,33.34,46164.367947110455,19.5572,19.5984,19.5396,19.5925,46164.3679
2009-02-11 11:30:00,33.32,33.45,33.32,33.35,54029.40841217372,19.5807,19.6571,19.5807,19.5984,54029.4084
2009-02-11 11:35:00,33.34,33.35,33.27,33.28,32144.078422432463,19.5925,19.5984,19.5514,19.5572,32144.0784
2009-02-11 11:40:00,33.28,33.32,33.23,33.29,39097.23013792317,19.5572,19.5807,19.5279,19.5631,39097.2301
2009-02-11 11:45:00,33.29,33.32,33.23,33.24,33625.89764048786,19.5631,19.5807,19.5279,19.5337,33625.8976
2009-02-11 11:50:00,33.24,33.29,33.21,33.28,25418.89889433489,19.5337,19.5631,19.5161,19.5572,25418.8989
2009-02-11 11:55:00,33.28,33.29,33.21,33.22,26216.80155021088,19.5572,19.5631,19.5161,19.522,26216.8016
2009-02-11 12:00:00,33.22,33.26,33.21,33.26,14590.219993160834,19.522,19.5455,19.5161,19.5455,14590.22
2009-02-11 12:05:00,33.25,33.28,33.21,33.28,23481.135301493217,19.5396,19.5572,19.5161,19.5572,23481.1353
2009-02-11 12:10:00,33.27,33.28,33.11,33.11,27128.690299783422,19.5514,19.5572,19.4573,19.4573,27128.6903
2009-02-11 12:15:00,33.13,33.13,33.06,33.07,19263.649834720163,19.4691,19.4691,19.428,19.4338,19263.6498
2009-02-11 12:20:00,33.07,33.14,33.06,33.14,26330.787643907443,19.4338,19.475,19.428,19.475,26330.7876
2009-02-11 12:25:00,33.13,33.15,33.09,33.15,18465.74717884418,19.4691,19.4808,19.4456,19.4808,18465.7472
2009-02-11 12:30:00,33.14,33.15,33.09,33.11,21999.31608343782,19.475,19.4808,19.4456,19.4573,21999.3161
2009-02-11 12:35:00,33.11,33.23,33.09,33.23,31574.147953949618,19.4573,19.5279,19.4456,19.5279,31574.148
2009-02-11 12:40:00,33.23,33.29,33.22,33.25,26444.773737604013,19.5279,19.5631,19.522,19.5396,26444.7737
2009-02-11 12:45:00,33.25,33.28,33.24,33.26,14362.247805767696,19.5396,19.5572,19.5337,19.5455,14362.2478
2009-02-11 12:50:00,33.26,33.28,33.23,33.24,19491.6220221133,19.5455,19.5572,19.5279,19.5337,19491.622
2009-02-11 12:55:00,33.23,33.24,33.13,33.15,28268.55123674912,19.5279,19.5337,19.4691,19.4808,28268.5512
2009-02-11 13:00:00,33.14,33.27,33.14,33.26,41034.99373076485,19.475,19.5514,19.475,19.5455,41034.9937
2009-02-11 13:05:00,33.26,33.27,33.07,33.14,50837.79778866978,19.5455,19.5514,19.4338,19.475,50837.7978
2009-02-11 13:10:00,33.14,33.21,33.14,33.21,19833.58030320301,19.475,19.5161,19.475,19.5161,19833.5803
2009-02-11 13:15:00,33.21,33.22,33.16,33.16,11968.539838139746,19.5161,19.522,19.4867,19.4867,11968.5398
2009-02-11 13:20:00,33.19,33.25,33.18,33.18,12538.470306622592,19.5043,19.5396,19.4985,19.4985,12538.4703
2009-02-11 13:25:00,33.18,33.22,33.14,33.22,12310.498119229454,19.4985,19.522,19.475,19.522,12310.4981
2009-02-11 13:30:00,33.21,33.21,33.14,33.15,21543.371708651543,19.5161,19.5161,19.475,19.4808,21543.3717
2009-02-11 13:35:00,33.16,33.16,33.12,33.14,17097.914054485354,19.4867,19.4867,19.4632,19.475,17097.9141
2009-02-11 13:40:00,33.15,33.15,33.04,33.05,38413.31357574376,19.4808,19.4808,19.4162,19.4221,38413.3136
2009-02-11 13:45:00,33.04,33.05,32.88,32.9,56423.116379801664,19.4162,19.4221,19.3222,19.3339,56423.1164
2009-02-11 13:50:00,32.9,33.01,32.9,32.99,44340.59044796535,19.3339,19.3986,19.3339,19.3868,44340.5904
2009-02-11 13:55:00,32.99,33.0,32.92,32.93,39211.21623161974,19.3868,19.3927,19.3457,19.3516,39211.2162
2009-02-11 14:00:00,32.95,33.01,32.95,33.0,29408.41217371481,19.3633,19.3986,19.3633,19.3927,29408.4122
2009-02-11 14:05:00,33.0,33.03,32.99,33.03,29750.37045480452,19.3927,19.4103,19.3868,19.4103,29750.3705
2009-02-11 14:10:00,33.02,33.04,32.94,32.98,38983.2440442266,19.4044,19.4162,19.3574,19.3809,38983.244
2009-02-11 14:15:00,32.98,32.99,32.82,32.87,89365.09745811012,19.3809,19.3868,19.2869,19.3163,89365.0975
2009-02-11 14:20:00,32.87,33.01,32.87,33.01,45822.40966602074,19.3163,19.3986,19.3163,19.3986,45822.4097
2009-02-11 14:25:00,33.0,33.1,33.0,33.07,49355.97857061439,19.3927,19.4515,19.3927,19.4338,49355.9786
2009-02-11 14:30:00,33.07,33.1,33.04,33.05,34195.82810897071,19.4338,19.4515,19.4162,19.4221,34195.8281
2009-02-11 14:35:00,33.05,33.14,33.05,33.12,42060.86857403397,19.4221,19.475,19.4221,19.4632,42060.8686
2009-02-11 14:40:00,33.12,33.18,33.09,33.15,32030.092328735893,19.4632,19.4985,19.4456,19.4808,32030.0923
2009-02-11 14:45:00,33.15,33.18,33.14,33.14,36589.536076598655,19.4808,19.4985,19.475,19.475,36589.5361
2009-02-11 14:50:00,33.14,33.33,33.14,33.2,118887.49572552148,19.475,19.5866,19.475,19.5102,118887.4957
2009-02-11 14:55:00,33.21,33.41,33.21,33.33,129944.14681408869,19.5161,19.6336,19.5161,19.5866,129944.1468
2009-02-11 15:00:00,33.33,33.36,33.26,33.27,83095.86230479882,19.5866,19.6042,19.5455,19.5514,83095.8623
2009-02-11 15:05:00,33.27,33.34,33.27,33.28,39097.23013792317,19.5514,19.5925,19.5514,19.5572,39097.2301
2009-02-11 15:10:00,33.27,33.36,33.27,33.35,25418.89889433489,19.5514,19.6042,19.5514,19.5984,25418.8989
2009-02-11 15:15:00,33.34,33.42,33.32,33.34,41832.89638664083,19.5925,19.6395,19.5807,19.5925,41832.8964
2009-02-11 15:20:00,33.34,33.34,33.2,33.27,61552.49059614727,19.5925,19.5925,19.5102,19.5514,61552.4906
2009-02-11 15:25:00,33.26,33.28,33.21,33.25,44796.53482275162,19.5455,19.5572,19.5161,19.5396,44796.5348
2009-02-11 15:30:00,33.25,33.33,33.11,33.11,67251.79528097573,19.5396,19.5866,19.4573,19.4573,67251.7953
2009-02-11 15:35:00,33.12,33.19,33.12,33.14,44910.52091644819,19.4632,19.5043,19.4632,19.475,44910.5209
2009-02-11 15:40:00,33.14,33.16,33.06,33.11,81842.01527413656,19.475,19.4867,19.428,19.4573,81842.0153
2009-02-11 15:45:00,33.11,33.16,33.07,33.11,80588.1682434743,19.4573,19.4867,19.4338,19.4573,80588.1682
2009-02-11 15:50:00,33.11,33.22,33.11,33.2,134617.576655648,19.4573,19.522,19.4573,19.5102,134617.5767
2009-02-11 15:55:00,33.21,33.31,33.17,33.27,287586.91439644364,19.5161,19.5749,19.4926,19.5514,287586.9144
2009-02-12 09:30:00,32.9,33.24,32.71,32.94,93924.54120597288,19.3339,19.5337,19.2223,19.3574,93924.5412
2009-02-12 09:35:00,32.95,33.51,32.9,32.95,190812.7208480565,19.3633,19.6924,19.3339,19.3633,190812.7208
2009-02-12 09:40:00,32.95,33.05,32.93,33.03,76598.65496409438,19.3633,19.4221,19.3516,19.4103,76598.655
2009-02-12 09:45:00,33.03,33.03,32.95,33.0,71469.28074774878,19.4103,19.4103,19.3633,19.3927,71469.2807
2009-02-12 09:50:00,32.99,33.0,32.73,32.81,66225.9204377066,19.3868,19.3927,19.234,19.281,66225.9204
2009-02-12 09:55:00,32.85,32.91,32.81,32.82,110680.49697936852,19.3045,19.3398,19.281,19.2869,110680.497
2009-02-12 10:00:00,32.82,32.83,32.67,32.79,69417.53106121054,19.2869,19.2928,19.1988,19.2693,69417.5311
2009-02-12 10:05:00,32.81,32.86,32.74,32.81,108514.7611991337,19.281,19.3104,19.2399,19.281,108514.7612
2009-02-12 10:10:00,32.8,32.88,32.77,32.87,100649.72073407043,19.2752,19.3222,19.2575,19.3163,100649.7207
2009-02-12 10:15:00,32.86,32.86,32.77,32.81,68733.61449903111,19.3104,19.3104,19.2575,19.281,68733.6145
2009-02-12 10:20:00,32.82,32.88,32.81,32.86,42630.79904251681,19.2869,19.3222,19.281,19.3104,42630.799
2009-02-12 10:25:00,32.85,32.88,32.8,32.86,62692.35153311296,19.3045,19.3222,19.2752,19.3104,62692.3515
2009-02-12 10:30:00,32.86,32.87,32.78,32.85,59044.79653482275,19.3104,19.3163,19.2634,19.3045,59044.7965
2009-02-12 10:35:00,32.84,32.89,32.82,32.85,80588.1682434743,19.2987,19.3281,19.2869,19.3045,80588.1682
2009-02-12 10:40:00,32.85,32.9,32.78,32.9,70785.36418556936,19.3045,19.3339,19.2634,19.3339,70785.3642
2009-02-12 10:45:00,32.91,32.94,32.87,32.91,81044.11261826058,19.3398,19.3574,19.3163,19.3398,81044.1126
2009-02-12 10:50:00,32.92,33.01,32.91,32.99,56993.04684828451,19.3457,19.3986,19.3398,19.3868,56993.0468
2009-02-12 10:55:00,33.0,33.0,32.9,32.95,43770.6599794825,19.3927,19.3927,19.3339,19.3633,43770.66
2009-02-12 11:00:00,32.94,32.94,32.87,32.93,41718.91029294426,19.3574,19.3574,19.3163,19.3516,41718.9103
2009-02-12 11:05:00,32.93,32.99,32.92,32.98,39553.17451270945,19.3516,19.3868,19.3457,19.3809,39553.1745
2009-02-12 11:10:00,32.98,32.98,32.87,32.88,57676.963410463926,19.3809,19.3809,19.3163,19.3222,57676.9634
2009-02-12 11:15:00,32.89,32.98,32.76,32.85,208936.50974581105,19.3281,19.3809,19.2517,19.3045,208936.5097
2009-02-12 11:20:00,32.85,32.93,32.81,32.92,34993.73076484669,19.3045,19.3516,19.281,19.3457,34993.7308
2009-02-12 11:25:00,32.88,32.97,32.88,32.92,21771.343896044684,19.3222,19.3751,19.3222,19.3457,21771.3439
2009-02-12 11:30:00,32.92,32.99,32.9,32.99,30548.273110680497,19.3457,19.3868,19.3339,19.3868,30548.2731
2009-02-12 11:35:00,32.97,32.97,32.89,32.91,33739.88373418443,19.3751,19.3751,19.3281,19.3398,33739.8837
2009-02-12 11:40:00,32.91,32.99,32.91,32.98,189672.85991109084,19.3398,19.3868,19.3398,19.3809,189672.8599
2009-02-12 11:45:00,32.97,32.99,32.93,32.95,58018.92169155363,19.3751,19.3868,19.3516,19.3633,58018.9217
2009-02-12 11:50:00,32.95,32.99,32.95,32.98,80246.20996238459,19.3633,19.3868,19.3633,19.3809,80246.21
2009-02-12 11:55:00,32.98,32.99,32.92,32.93,55283.25544283597,19.3809,19.3868,19.3457,19.3516,55283.2554
2009-02-12 12:00:00,32.92,32.95,32.91,32.93,49128.00638322125,19.3457,19.3633,19.3398,19.3516,49128.0064
2009-02-12 12:05:00,32.93,32.94,32.91,32.93,47190.242790379576,19.3516,19.3574,19.3398,19.3516,47190.2428
2009-02-12 12:10:00,32.93,32.93,32.88,32.89,23823.09358258293,19.3516,19.3516,19.3222,19.3281,23823.0936
2009-02-12 12:15:00,32.9,32.92,32.89,32.9,27698.62076826627,19.3339,19.3457,19.3281,19.3339,27698.6208
2009-02-12 12:20:00,32.9,32.94,32.9,32.94,46506.32622820016,19.3339,19.3574,19.3339,19.3574,46506.3262
2009-02-12 12:25:00,32.93,33.0,32.93,32.98,182833.69428929672,19.3516,19.3927,19.3516,19.3809,182833.6943
2009-02-12 12:30:00,32.98,33.0,32.97,32.98,33397.92545309472,19.3809,19.3927,19.3751,19.3809,33397.9255
2009-02-12 12:35:00,32.98,32.99,32.95,32.99,53117.51966260116,19.3809,19.3868,19.3633,19.3868,53117.5197
2009-02-12 12:40:00,32.99,32.99,32.96,32.97,32714.00889091531,19.3868,19.3868,19.3692,19.3751,32714.0089
2009-02-12 12:45:00,32.98,32.98,32.88,32.89,39211.21623161974,19.3809,19.3809,19.3222,19.3281,39211.2162
2009-02-12 12:50:00,32.89,32.91,32.84,32.87,113758.12150917588,19.3281,19.3398,19.2987,19.3163,113758.1215
2009-02-12 12:55:00,32.87,32.89,32.85,32.87,51749.686538242335,19.3163,19.3281,19.3045,19.3163,51749.6865
2009-02-12 13:00:00,32.87,32.87,32.84,32.85,76028.72449561153,19.3163,19.3163,19.2987,19.3045,76028.7245
2009-02-12 13:05:00,32.85,32.88,32.83,32.87,74318.933090163,19.3045,19.3222,19.2928,19.3163,74318.9331
2009-02-12 13:10:00,32.87,32.93,32.83,32.85,42744.78513621338,19.3163,19.3516,19.2928,19.3045,42744.7851
2009-02-12 13:15:00,32.84,32.85,32.78,32.8,94038.52729966944,19.2987,19.3045,19.2634,19.2752,94038.5273
2009-02-12 13:20:00,32.78,32.8,32.72,32.72,93468.5968311866,19.2634,19.2752,19.2281,19.2281,93468.5968
2009-02-12 13:25:00,32.72,32.74,32.64,32.66,94950.416049242,19.2281,19.2399,19.1811,19.1929,94950.416
2009-02-12 13:30:00,32.66,32.69,32.64,32.64,45594.43747862761,19.1929,19.2105,19.1811,19.1811,45594.4375
2009-02-12 13:35:00,32.65,32.65,32.55,32.57,55967.17200501539,19.187,19.187,19.1282,19.14,55967.172
2009-02-12 13:40:00,32.57,32.57,32.55,32.57,48216.1176336487,19.14,19.14,19.1282,19.14,48216.1176
2009-02-12 13:45:00,32.57,32.59,32.52,32.58,60184.65747178844,19.14,19.1518,19.1106,19.1459,60184.6575
2009-02-12 13:50:00,32.59,32.67,32.58,32.66,66111.93434401003,19.1518,19.1988,19.1459,19.1929,66111.9343
2009-02-12 13:55:00,32.67,32.73,32.63,32.71,62236.407158326685,19.1988,19.234,19.1753,19.2223,62236.4072
2009-02-12 14:00:00,32.7,32.71,32.6,32.62,64744.1012196512,19.2164,19.2223,19.1576,19.1694,64744.1012
2009-02-12 14:05:00,32.61,32.78,32.59,32.71,76712.64105779096,19.1635,19.2634,19.1518,19.2223,76712.6411
2009-02-12 14:10:00,32.7,32.77,32.7,32.72,40921.00763706828,19.2164,19.2575,19.2164,19.2281,40921.0076
2009-02-12 14:15:00,32.72,32.87,32.72,32.81,66909.83699988601,19.2281,19.3163,19.2281,19.281,66909.837
2009-02-12 14:20:00,32.81,32.84,32.7,32.71,50039.8951327938,19.281,19.2987,19.2164,19.2223,50039.8951
2009-02-12 14:25:00,32.71,32.71,32.64,32.68,43428.7016983928,19.2223,19.2223,19.1811,19.2046,43428.7017
2009-02-12 14:30:00,32.67,32.71,32.63,32.63,41946.8824803374,19.1988,19.2223,19.1753,19.1753,41946.8825
2009-02-12 14:35:00,32.64,32.66,32.5,32.57,62008.43497093354,19.1811,19.1929,19.0989,19.14,62008.435
2009-02-12 14:40:00,32.56,32.56,32.48,32.5,52433.60310042175,19.1341,19.1341,19.0871,19.0989,52433.6031
2009-02-12 14:45:00,32.51,32.51,32.37,32.47,129944.14681408869,19.1047,19.1047,19.0225,19.0812,129944.1468
2009-02-12 14:50:00,32.47,32.49,32.37,32.37,71583.26684144535,19.0812,19.093,19.0225,19.0225,71583.2668
2009-02-12 14:55:00,32.38,32.43,32.35,32.38,93468.5968311866,19.0283,19.0577,19.0107,19.0283,93468.5968
2009-02-12 15:00:00,32.38,32.43,32.36,32.38,113758.12150917588,19.0283,19.0577,19.0166,19.0283,113758.1215
2009-02-12 15:05:00,32.38,32.5,32.33,32.5,73521.03043428702,19.0283,19.0989,18.999,19.0989,73521.0304
2009-02-12 15:10:00,32.5,32.64,32.48,32.57,147953.94961814658,19.0989,19.1811,19.0871,19.14,147953.9496
2009-02-12 15:15:00,32.58,32.64,32.56,32.64,88225.23652114443,19.1459,19.1811,19.1341,19.1811,88225.2365
2009-02-12 15:20:00,32.64,32.81,32.56,32.78,73179.07215319731,19.1811,19.281,19.1341,19.2634,73179.0722
2009-02-12 15:25:00,32.77,32.93,32.75,32.93,108742.73338652684,19.2575,19.3516,19.2458,19.3516,108742.7334
2009-02-12 15:30:00,32.93,32.99,32.83,32.9,85831.52855351647,19.3516,19.3868,19.2928,19.3339,85831.5286
2009-02-12 15:35:00,32.9,32.99,32.81,32.87,125612.67525361906,19.3339,19.3868,19.281,19.3163,125612.6753
2009-02-12 15:40:00,32.87,33.14,32.87,33.12,240510.65769976063,19.3163,19.475,19.3163,19.4632,240510.6577
2009-02-12 15:45:00,33.12,33.14,33.03,33.08,101789.58167103614,19.4632,19.475,19.4103,19.4397,101789.5817
2009-02-12 15:50:00,33.07,33.2,33.02,33.18,167445.57164025988,19.4338,19.5102,19.4044,19.4985,167445.5716
2009-02-12 15:55:00,33.18,33.29,33.15,33.21,359512.1395189787,19.4985,19.5631,19.4808,19.5161,359512.1395
2009-02-13 09:30:00,33.21,33.33,32.61,32.98,101219.65120255329,19.5161,19.5866,19.1635,19.3809,101219.6512
2009-02-13 09:35:00,32.99,33.01,32.86,32.96,83893.7649606748,19.3868,19.3986,19.3104,19.3692,83893.765
2009-02-13 09:40:00,32.99,33.09,32.94,32.94,48444.08982104183,19.3868,19.4456,19.3574,19.3574,48444.0898
2009-02-13 09:45:00,32.94,32.96,32.8,32.85,57107.03294198108,19.3574,19.3692,19.2752,19.3045,57107.0329
2009-02-13 09:50:00,32.89,32.91,32.77,32.81,37957.36920095748,19.3281,19.3398,19.2575,19.281,37957.3692
2009-02-13 09:55:00,32.8,33.0,32.79,32.98,39439.18841901288,19.2752,19.3927,19.2693,19.3809,39439.1884
2009-02-13 10:00:00,32.99,33.02,32.93,33.01,51635.70044454576,19.3868,19.4044,19.3516,19.3986,51635.7004
2009-02-13 10:05:00,33.01,33.03,32.96,32.97,35905.61951441924,19.3986,19.4103,19.3692,19.3751,35905.6195
2009-02-13 10:10:00,32.98,33.12,32.96,33.1,108286.78901174056,19.3809,19.4632,19.3692,19.4515,108286.789
2009-02-13 10:15:00,33.1,33.11,32.91,32.95,85603.55636612333,19.4515,19.4573,19.3398,19.3633,85603.5564
2009-02-13 10:20:00,32.97,33.09,32.95,33.07,70899.35027926593,19.3751,19.4456,19.3633,19.4338,70899.3503
2009-02-13 10:25:00,33.08,33.09,32.98,33.0,80702.15433717087,19.4397,19.4456,19.3809,19.3927,80702.1543
2009-02-13 10:30:00,32.99,33.11,32.99,33.1,68961.58668642426,19.3868,19.4573,19.3868,19.4515,68961.5867
2009-02-13 10:35:00,33.1,33.14,33.05,33.13,56879.06075458794,19.4515,19.475,19.4221,19.4691,56879.0608
2009-02-13 10:40:00,33.13,33.17,33.07,33.09,49925.909039097234,19.4691,19.4926,19.4338,19.4456,49925.909
2009-02-13 10:45:00,33.09,33.12,33.07,33.09,33283.93935939815,19.4456,19.4632,19.4338,19.4456,33283.9394
2009-02-13 10:50:00,33.08,33.13,33.08,33.11,33511.91154679129,19.4397,19.4691,19.4397,19.4573,33511.9115
2009-02-13 10:55:00,33.1,33.21,33.1,33.16,68391.65621794142,19.4515,19.5161,19.4515,19.4867,68391.6562
2009-02-13 11:00:00,33.17,33.17,33.06,33.11,83551.80667958509,19.4926,19.4926,19.428,19.4573,83551.8067
2009-02-13 11:05:00,33.11,33.11,33.05,33.07,45822.40966602074,19.4573,19.4573,19.4221,19.4338,45822.4097
2009-02-13 11:10:00,33.07,33.11,32.99,33.01,40465.063262282005,19.4338,19.4573,19.3868,19.3986,40465.0633
2009-02-13 11:15:00,33.01,33.01,32.93,32.95,50381.85341388351,19.3986,19.3986,19.3516,19.3633,50381.8534
2009-02-13 11:20:00,32.96,32.97,32.89,32.91,31346.17576655648,19.3692,19.3751,19.3281,19.3398,31346.1758
2009-02-13 11:25:00,32.91,32.92,32.86,32.9,34537.78639006041,19.3398,19.3457,19.3104,19.3339,34537.7864
2009-02-13 11:30:00,32.9,33.0,32.87,33.0,28496.52342414225,19.3339,19.3927,19.3163,19.3927,28496.5234
2009-02-13 11:35:00,33.0,33.02,32.96,32.99,32486.03670352217,19.3927,19.4044,19.3692,19.3868,32486.0367
2009-02-13 11:40:00,32.99,33.01,32.87,32.87,55511.22763022912,19.3868,19.3986,19.3163,19.3163,55511.2276
2009-02-13 11:45:00,32.86,32.9,32.79,32.82,53345.4918499943,19.3104,19.3339,19.2693,19.2869,53345.4918
2009-02-13 11:50:00,32.83,32.87,32.79,32.87,22113.30217713439,19.2928,19.3163,19.2693,19.3163,22113.3022
2009-02-13 11:55:00,32.86,32.89,32.8,32.8,34081.84201527414,19.3104,19.3281,19.2752,19.2752,34081.842
2009-02-13 12:00:00,32.8,32.88,32.8,32.85,28610.509517838826,19.2752,19.3222,19.2752,19.3045,28610.5095
2009-02-13 12:05:00,32.85,32.85,32.78,32.8,33853.869827881,19.3045,19.3045,19.2634,19.2752,33853.8698
2009-02-13 12:10:00,32.8,32.85,32.76,32.81,45822.40966602074,19.2752,19.3045,19.2517,19.281,45822.4097
2009-02-13 12:15:00,32.81,32.81,32.72,32.75,42402.82685512368,19.281,19.281,19.2281,19.2458,42402.8269
2009-02-13 12:20:00,32.75,32.82,32.71,32.82,23139.17702040352,19.2458,19.2869,19.2223,19.2869,23139.177
2009-02-13 12:25:00,32.82,32.89,32.78,32.87,44568.56263535849,19.2869,19.3281,19.2634,19.3163,44568.5626
2009-02-13 12:30:00,32.88,32.89,32.78,32.81,29408.41217371481,19.3222,19.3281,19.2634,19.281,29408.4122
2009-02-13 12:35:00,32.82,32.87,32.79,32.79,23937.079676279493,19.2869,19.3163,19.2693,19.2693,23937.0797
2009-02-13 12:40:00,32.79,32.82,32.71,32.72,31460.16186025305,19.2693,19.2869,19.2223,19.2281,31460.1619
2009-02-13 12:45:00,32.71,32.77,32.7,32.73,28610.509517838826,19.2223,19.2575,19.2164,19.234,28610.5095
2009-02-13 12:50:00,32.73,32.73,32.64,32.64,68505.64231163797,19.234,19.234,19.1811,19.1811,68505.6423
2009-02-13 12:55:00,32.65,32.69,32.64,32.69,23367.14920779665,19.187,19.2105,19.1811,19.2105,23367.1492
2009-02-13 13:00:00,32.68,32.71,32.64,32.65,36817.5082639918,19.2046,19.2223,19.1811,19.187,36817.5083
2009-02-13 13:05:00,32.65,32.71,32.65,32.7,28268.55123674912,19.187,19.2223,19.187,19.2164,28268.5512
2009-02-13 13:10:00,32.69,32.71,32.63,32.64,28496.52342414225,19.2105,19.2223,19.1753,19.1811,28496.5234
2009-02-13 13:15:00,32.64,32.75,32.62,32.72,42516.81294882025,19.1811,19.2458,19.1694,19.2281,42516.8129
2009-02-13 13:20:00,32.72,32.78,32.71,32.71,39097.23013792317,19.2281,19.2634,19.2223,19.2223,39097.2301
2009-02-13 13:25:00,32.72,32.8,32.72,32.76,48900.034195828106,19.2281,19.2752,19.2281,19.2517,48900.0342
2009-02-13 13:30:00,32.76,32.8,32.74,32.78,37729.39701356435,19.2517,19.2752,19.2399,19.2634,37729.397
2009-02-13 13:35:00,32.78,32.84,32.76,32.79,48444.08982104183,19.2634,19.2987,19.2517,19.2693,48444.0898
2009-02-13 13:40:00,32.78,32.85,32.77,32.82,33739.88373418443,19.2634,19.3045,19.2575,19.2869,33739.8837
2009-02-13 13:45:00,32.82,32.93,32.8,32.92,70785.36418556936,19.2869,19.3516,19.2752,19.3457,70785.3642
2009-02-13 13:50:00,32.92,32.97,32.87,32.9,59728.71309700217,19.3457,19.3751,19.3163,19.3339,59728.7131
2009-02-13 13:55:00,32.9,32.91,32.84,32.86,121053.2315057563,19.3339,19.3398,19.2987,19.3104,121053.2315
2009-02-13 14:00:00,32.86,32.9,32.85,32.85,44682.54872905506,19.3104,19.3339,19.3045,19.3045,44682.5487
2009-02-13 14:05:00,32.85,32.85,32.76,32.79,110224.55260458223,19.3045,19.3045,19.2517,19.2693,110224.5526
2009-02-13 14:10:00,32.79,32.93,32.79,32.92,89707.05573919982,19.2693,19.3516,19.2693,19.3457,89707.0557
2009-02-13 14:15:00,32.92,32.93,32.78,32.84,61324.518408754135,19.3457,19.3516,19.2634,19.2987,61324.5184
2009-02-13 14:20:00,32.83,32.88,32.79,32.85,53801.43622478058,19.2928,19.3222,19.2693,19.3045,53801.4362
2009-02-13 14:25:00,32.85,32.9,32.82,32.84,33169.95326570159,19.3045,19.3339,19.2869,19.2987,33169.9533
2009-02-13 14:30:00,32.83,32.84,32.73,32.83,29750.37045480452,19.2928,19.2987,19.234,19.2928,29750.3705
2009-02-13 14:35:00,32.83,32.86,32.79,32.84,43998.63216687564,19.2928,19.3104,19.2693,19.2987,43998.6322
2009-02-13 14:40:00,32.85,32.9,32.83,32.85,36019.60560811581,19.3045,19.3339,19.2928,19.3045,36019.6056
2009-02-13 14:45:00,32.85,32.85,32.76,32.78,28610.509517838826,19.3045,19.3045,19.2517,19.2634,28610.5095
2009-02-13 14:50:00,32.78,32.9,32.75,32.89,43998.63216687564,19.2634,19.3339,19.2458,19.3281,43998.6322
2009-02-13 14:55:00,32.88,32.9,32.82,32.84,49014.02028952468,19.3222,19.3339,19.2869,19.2987,49014.0203
2009-02-13 15:00:00,32.85,32.93,32.81,32.92,91188.87495725522,19.3045,19.3516,19.281,19.3457,91188.875
2009-02-13 15:05:00,32.93,32.93,32.77,32.79,157870.7397697481,19.3516,19.3516,19.2575,19.2693,157870.7398
2009-02-13 15:10:00,32.8,32.8,32.62,32.65,86401.45902199931,19.2752,19.2752,19.1694,19.187,86401.459
2009-02-13 15:15:00,32.66,32.69,32.61,32.68,93240.62464379346,19.1929,19.2105,19.1635,19.2046,93240.6246
2009-02-13 15:20:00,32.68,32.79,32.66,32.71,97686.08229795966,19.2046,19.2693,19.1929,19.2223,97686.0823
2009-02-13 15:25:00,32.72,32.79,32.66,32.75,76142.7105893081,19.2281,19.2693,19.1929,19.2458,76142.7106
2009-02-13 15:30:00,32.77,32.89,32.74,32.83,113416.16322808618,19.2575,19.3281,19.2399,19.2928,113416.1632
2009-02-13 15:35:00,32.83,32.85,32.75,32.76,116037.84338310726,19.2928,19.3045,19.2458,19.2517,116037.8434
2009-02-13 15:40:00,32.76,32.88,32.71,32.82,147384.01914966374,19.2517,19.3222,19.2223,19.2869,147384.0191
2009-02-13 15:45:00,32.81,32.85,32.71,32.84,89365.09745811012,19.281,19.3045,19.2223,19.2987,89365.0975
2009-02-13 15:50:00,32.84,32.85,32.76,32.79,115467.91291462442,19.2987,19.3045,19.2517,19.2693,115467.9129
2009-02-13 15:55:00,32.79,32.8,32.61,32.61,340818.42015274137,19.2693,19.2752,19.1635,19.1635,340818.4202
2009-02-17 09:30:00,32.34,32.67,32.02,32.14,139177.02040351077,19.0048,19.1988,18.8168,18.8873,139177.0204
2009-02-17 09:35:00,32.17,32.26,32.03,32.07,111022.45526045824,18.9049,18.9578,18.8227,18.8462,111022.4553
2009-02-17 09:40:00,32.07,32.21,31.95,32.14,100307.76245298074,18.8462,18.9284,18.7757,18.8873,100307.7625
2009-02-17 09:45:00,32.14,32.2,31.79,31.79,186937.1936623732,18.8873,18.9226,18.6816,18.6816,186937.1937
2009-02-17 09:50:00,31.8,31.92,31.76,31.9,147498.0052433603,18.6875,18.758,18.664,18.7463,147498.0052
2009-02-17 09:55:00,31.9,32.0,31.84,31.98,95292.3743303317,18.7463,18.805,18.711,18.7933,95292.3743
2009-02-17 10:00:00,31.97,32.03,31.97,32.0,106804.96979368516,18.7874,18.8227,18.7874,18.805,106804.9698
2009-02-17 10:05:00,31.99,32.08,31.96,32.03,111820.3579163342,18.7992,18.852,18.7815,18.8227,111820.3579
2009-02-17 10:10:00,32.02,32.14,31.97,32.09,98483.98495383564,18.8168,18.8873,18.7874,18.8579,98483.985
2009-02-17 10:15:00,32.09,32.09,31.99,32.02,121053.2315057563,18.8579,18.8579,18.7992,18.8168,121053.2315
2009-02-17 10:20:00,32.01,32.07,31.97,32.06,137239.2568106691,18.8109,18.8462,18.7874,18.8403,137239.2568
2009-02-17 10:25:00,32.05,32.14,32.0,32.14,78536.41855693606,18.8344,18.8873,18.805,18.8873,78536.4186
2009-02-17 10:30:00,32.14,32.2,32.13,32.14,98142.02667274592,18.8873,18.9226,18.8814,18.8873,98142.0267
2009-02-17 10:35:00,32.15,32.21,32.05,32.1,54713.32497435313,18.8932,18.9284,18.8344,18.8638,54713.325
2009-02-17 10:40:00,32.1,32.17,32.0,32.1,80132.22386868802,18.8638,18.9049,18.805,18.8638,80132.2239
2009-02-17 10:45:00,32.11,32.17,32.05,32.05,60526.61575287815,18.8697,18.9049,18.8344,18.8344,60526.6158
2009-02-17 10:50:00,32.06,32.17,32.05,32.12,46848.28450928986,18.8403,18.9049,18.8344,18.8756,46848.2845
2009-02-17 10:55:00,32.12,32.12,31.99,32.0,78650.40465063263,18.8756,18.8756,18.7992,18.805,78650.4047
2009-02-17 11:00:00,31.99,32.03,31.91,32.03,96090.27698620768,18.7992,18.8227,18.7521,18.8227,96090.277
2009-02-17 11:05:00,32.03,32.04,31.91,31.92,111250.42744785135,18.8227,18.8285,18.7521,18.758,111250.4274
2009-02-17 11:10:00,31.92,31.98,31.91,31.94,41376.95201185456,18.758,18.7933,18.7521,18.7698,41376.952
2009-02-17 11:15:00,31.93,31.96,31.89,31.92,65769.97606292032,18.7639,18.7815,18.7404,18.758,65769.9761
2009-02-17 11:20:00,31.92,32.0,31.89,31.94,34993.73076484669,18.758,18.805,18.7404,18.7698,34993.7308
2009-02-17 11:25:00,31.93,31.95,31.88,31.92,60982.56012766442,18.7639,18.7757,18.7345,18.758,60982.5601
2009-02-17 11:30:00,31.92,31.93,31.82,31.85,69531.51715490711,18.758,18.7639,18.6993,18.7169,69531.5172
2009-02-17 11:35:00,31.85,31.9,31.84,31.89,71925.22512253505,18.7169,18.7463,18.711,18.7404,71925.2251
2009-02-17 11:40:00,31.89,31.93,31.83,31.93,55397.24153653254,18.7404,18.7639,18.7051,18.7639,55397.2415
2009-02-17 11:45:00,31.94,31.95,31.86,31.92,60982.56012766442,18.7698,18.7757,18.7228,18.758,60982.5601
2009-02-17 11:50:00,31.92,31.93,31.81,31.88,52547.58919411832,18.758,18.7639,18.6934,18.7345,52547.5892
2009-02-17 11:55:00,31.87,31.92,31.8,31.85,54371.36669326342,18.7286,18.758,18.6875,18.7169,54371.3667
2009-02-17 12:00:00,31.85,32.0,31.84,31.93,48672.06200843497,18.7169,18.805,18.711,18.7639,48672.062
2009-02-17 12:05:00,31.93,31.99,31.92,31.95,54599.33888065656,18.7639,18.7992,18.758,18.7757,54599.3389
2009-02-17 12:10:00,31.96,31.98,31.92,31.97,44340.59044796535,18.7815,18.7933,18.758,18.7874,44340.5904
2009-02-17 12:15:00,31.97,31.98,31.89,31.9,57676.963410463926,18.7874,18.7933,18.7404,18.7463,57676.9634
2009-02-17 12:20:00,31.9,31.92,31.79,31.79,74888.86355864584,18.7463,18.758,18.6816,18.6816,74888.8636
2009-02-17 12:25:00,31.79,31.92,31.78,31.89,67251.79528097573,18.6816,18.758,18.6758,18.7404,67251.7953
2009-02-17 12:30:00,31.9,31.97,31.89,31.93,43086.74341730309,18.7463,18.7874,18.7404,18.7639,43086.7434
2009-02-17 12:35:00,31.93,31.98,31.93,31.96,33283.93935939815,18.7639,18.7933,18.7639,18.7815,33283.9394
2009-02-17 12:40:00,31.97,31.99,31.92,31.94,36589.536076598655,18.7874,18.7992,18.758,18.7698,36589.5361
2009-02-17 12:45:00,31.95,31.97,31.88,31.92,55511.22763022912,18.7757,18.7874,18.7345,18.758,55511.2276
2009-02-17 12:50:00,31.92,31.94,31.91,31.93,51863.672631938905,18.758,18.7698,18.7521,18.7639,51863.6726
2009-02-17 12:55:00,31.93,31.96,31.93,31.94,41034.99373076485,18.7639,18.7815,18.7639,18.7698,41034.9937
2009-02-17 13:00:00,31.94,31.96,31.88,31.9,79904.25168129489,18.7698,18.7815,18.7345,18.7463,79904.2517
2009-02-17 13:05:00,31.89,31.91,31.85,31.86,74546.90527755614,18.7404,18.7521,18.7169,18.7228,74546.9053
2009-02-17 13:10:00,31.87,31.88,31.82,31.88,50153.88122649037,18.7286,18.7345,18.6993,18.7345,50153.8812
2009-02-17 13:15:00,31.88,31.88,31.8,31.83,46620.31232189673,18.7345,18.7345,18.6875,18.7051,46620.3123
2009-02-17 13:20:00,31.83,31.87,31.8,31.84,44340.59044796535,18.7051,18.7286,18.6875,18.711,44340.5904
2009-02-17 13:25:00,31.84,31.9,31.83,31.88,45936.395759717314,18.711,18.7463,18.7051,18.7345,45936.3958
2009-02-17 13:30:00,31.89,31.93,31.85,31.93,32714.00889091531,18.7404,18.7639,18.7169,18.7639,32714.0089
2009-02-17 13:35:00,31.94,31.95,31.89,31.92,46392.34013450359,18.7698,18.7757,18.7404,18.758,46392.3401
2009-02-17 13:40:00,31.92,32.05,31.92,32.02,46506.32622820016,18.758,18.8344,18.758,18.8168,46506.3262
2009-02-17 13:45:00,32.02,32.11,32.0,32.06,57221.01903567765,18.8168,18.8697,18.805,18.8403,57221.019
2009-02-17 13:50:00,32.06,32.07,31.96,31.96,66339.90653140318,18.8403,18.8462,18.7815,18.7815,66339.9065
2009-02-17 13:55:00,31.96,32.03,31.93,32.03,37729.39701356435,18.7815,18.8227,18.7639,18.8227,37729.397
2009-02-17 14:00:00,32.03,32.06,31.97,32.04,31118.203579163343,18.8227,18.8403,18.7874,18.8285,31118.2036
2009-02-17 14:05:00,32.04,32.15,32.04,32.12,65769.97606292032,18.8285,18.8932,18.8285,18.8756,65769.9761
2009-02-17 14:10:00,32.12,32.21,32.11,32.14,53801.43622478058,18.8756,18.9284,18.8697,18.8873,53801.4362
2009-02-17 14:15:00,32.14,32.2,32.12,32.13,46848.28450928986,18.8873,18.9226,18.8756,18.8814,46848.2845
2009-02-17 14:20:00,32.12,32.16,32.01,32.03,142368.6310270147,18.8756,18.8991,18.8109,18.8227,142368.631
2009-02-17 14:25:00,32.03,32.08,31.95,32.02,129944.14681408869,18.8227,18.852,18.7757,18.8168,129944.1468
2009-02-17 14:30:00,32.03,32.14,32.0,32.07,70785.36418556936,18.8227,18.8873,18.805,18.8462,70785.3642
2009-02-17 14:35:00,32.08,32.23,32.08,32.16,84919.63980394392,18.852,18.9402,18.852,18.8991,84919.6398
2009-02-17 14:40:00,32.16,32.16,32.08,32.14,46734.2984155933,18.8991,18.8991,18.852,18.8873,46734.2984
2009-02-17 14:45:00,32.14,32.14,32.05,32.1,52205.63091302861,18.8873,18.8873,18.8344,18.8638,52205.6309
2009-02-17 14:50:00,32.1,32.17,32.03,32.04,59956.6852843953,18.8638,18.9049,18.8227,18.8285,59956.6853
2009-02-17 14:55:00,32.04,32.07,32.0,32.06,61780.46278354041,18.8285,18.8462,18.805,18.8403,61780.4628
2009-02-17 15:00:00,32.06,32.06,31.93,32.0,52661.575287814885,18.8403,18.8403,18.7639,18.805,52661.5753
2009-02-17 15:05:00,32.0,32.14,31.98,32.08,69189.5588738174,18.805,18.8873,18.7933,18.852,69189.5589
2009-02-17 15:10:00,32.07,32.16,32.05,32.12,70215.43371708652,18.8462,18.8991,18.8344,18.8756,70215.4337
2009-02-17 15:15:00,32.11,32.17,32.03,32.04,80588.1682434743,18.8697,18.9049,18.8227,18.8285,80588.1682
2009-02-17 15:20:00,32.04,32.13,32.0,32.09,86173.48683460618,18.8285,18.8814,18.805,18.8579,86173.4868
2009-02-17 15:25:00,32.1,32.14,31.96,32.03,79106.3490254189,18.8638,18.8873,18.7815,18.8227,79106.349
2009-02-17 15:30:00,32.03,32.41,32.03,32.36,178160.26444773737,18.8227,19.046,18.8227,19.0166,178160.2644
2009-02-17 15:35:00,32.35,32.4,32.27,32.31,204491.0520916448,19.0107,19.0401,18.9637,18.9872,204491.0521
2009-02-17 15:40:00,32.3,32.3,32.13,32.24,132907.78525019946,18.9813,18.9813,18.8814,18.9461,132907.7853
2009-02-17 15:45:00,32.23,32.34,32.21,32.21,244272.19879174745,18.9402,19.0048,18.9284,18.9284,244272.1988
2009-02-17 15:50:00,32.21,32.21,32.02,32.05,311068.04969793686,18.9284,18.9284,18.8168,18.8344,311068.0497
2009-02-17 15:55:00,32.05,32.08,32.0,32.0,472472.35837227857,18.8344,18.852,18.805,18.805,472472.3584
2009-02-18 09:30:00,31.78,32.3,31.76,32.05,64174.17075116836,18.6758,18.9813,18.664,18.8344,64174.1708
2009-02-18 09:35:00,32.03,32.09,31.94,31.97,54257.38059956685,18.8227,18.8579,18.7698,18.7874,54257.3806
2009-02-18 09:40:00,31.93,32.0,31.9,31.99,51863.672631938905,18.7639,18.805,18.7463,18.7992,51863.6726
2009-02-18 09:45:00,31.99,32.01,31.86,31.86,78194.46027584634,18.7992,18.8109,18.7228,18.7228,78194.4603
2009-02-18 09:50:00,31.86,31.96,31.74,31.85,104867.2062008435,18.7228,18.7815,18.6522,18.7169,104867.2062
2009-02-18 09:55:00,31.85,31.93,31.75,31.79,40237.091074888864,18.7169,18.7639,18.6581,18.6816,40237.0911
2009-02-18 10:00:00,31.79,31.88,31.76,31.79,49583.95075800752,18.6816,18.7345,18.664,18.6816,49583.9508
2009-02-18 10:05:00,31.8,31.82,31.64,31.69,70443.40590447966,18.6875,18.6993,18.5935,18.6229,70443.4059
2009-02-18 10:10:00,31.69,31.82,31.63,31.75,64516.12903225807,18.6229,18.6993,18.5876,18.6581,64516.129
2009-02-18 10:15:00,31.74,31.93,31.73,31.92,59158.78262851932,18.6522,18.7639,18.6464,18.758,59158.7826
2009-02-18 10:20:00,31.91,32.0,31.9,31.98,37501.424826171205,18.7521,18.805,18.7463,18.7933,37501.4248
2009-02-18 10:25:00,31.99,32.13,31.96,32.11,46620.31232189673,18.7992,18.8814,18.7815,18.8697,46620.3123
2009-02-18 10:30:00,32.11,32.23,32.11,32.2,62122.421064630114,18.8697,18.9402,18.8697,18.9226,62122.4211
2009-02-18 10:35:00,32.21,32.23,32.09,32.1,50951.78388236636,18.9284,18.9402,18.8579,18.8638,50951.7839
2009-02-18 10:40:00,32.1,32.16,32.07,32.07,62350.393252023256,18.8638,18.8991,18.8462,18.8462,62350.3933
2009-02-18 10:45:00,32.07,32.16,32.07,32.11,53687.450131084006,18.8462,18.8991,18.8462,18.8697,53687.4501
2009-02-18 10:50:00,32.11,32.11,31.98,32.0,55397.24153653254,18.8697,18.8697,18.7933,18.805,55397.2415
2009-02-18 10:55:00,32.0,32.04,31.97,32.0,46734.2984155933,18.805,18.8285,18.7874,18.805,46734.2984
2009-02-18 11:00:00,32.0,32.02,31.99,32.0,36703.522170295226,18.805,18.8168,18.7992,18.805,36703.5222
2009-02-18 11:05:00,32.0,32.03,32.0,32.02,43200.729510999656,18.805,18.8227,18.805,18.8168,43200.7295
2009-02-18 11:10:00,32.02,32.15,32.01,32.08,49811.92294540066,18.8168,18.8932,18.8109,18.852,49811.9229
2009-02-18 11:15:00,32.08,32.21,32.08,32.13,43884.64607317907,18.852,18.9284,18.852,18.8814,43884.6461
2009-02-18 11:20:00,32.14,32.34,32.13,32.32,64060.184657471786,18.8873,19.0048,18.8814,18.9931,64060.1847
2009-02-18 11:25:00,32.32,32.35,32.24,32.27,45138.49310384133,18.9931,19.0107,18.9461,18.9637,45138.4931
2009-02-18 11:30:00,32.26,32.28,32.19,32.24,39895.13279379916,18.9578,18.9696,18.9167,18.9461,39895.1328
2009-02-18 11:35:00,32.23,32.28,32.22,32.28,23595.121395189788,18.9402,18.9696,18.9343,18.9696,23595.1214
2009-02-18 11:40:00,32.28,32.37,32.21,32.36,73635.0165279836,18.9696,19.0225,18.9284,19.0166,73635.0165
2009-02-18 11:45:00,32.37,32.39,32.32,32.33,57107.03294198108,19.0225,19.0342,18.9931,18.999,57107.0329
2009-02-18 11:50:00,32.33,32.38,32.31,32.35,68277.67012424485,18.999,19.0283,18.9872,19.0107,68277.6701
2009-02-18 11:55:00,32.35,32.41,32.33,32.35,69873.4754359968,19.0107,19.046,18.999,19.0107,69873.4754
2009-02-18 12:00:00,32.35,32.37,32.3,32.36,41604.92419924769,19.0107,19.0225,18.9813,19.0166,41604.9242
2009-02-18 12:05:00,32.36,32.45,32.32,32.44,65200.04559443748,19.0166,19.0695,18.9931,19.0636,65200.0456
2009-02-18 12:10:00,32.43,32.48,32.4,32.43,40579.04935597857,19.0577,19.0871,19.0401,19.0577,40579.0494
2009-02-18 12:15:00,32.43,32.46,32.4,32.41,46506.32622820016,19.0577,19.0754,19.0401,19.046,46506.3262
2009-02-18 12:20:00,32.4,32.44,32.36,32.36,37957.36920095748,19.0401,19.0636,19.0166,19.0166,37957.3692
2009-02-18 12:25:00,32.36,32.36,32.15,32.15,50951.78388236636,19.0166,19.0166,18.8932,18.8932,50951.7839
2009-02-18 12:30:00,32.16,32.2,32.1,32.11,33967.85592157757,18.8991,18.9226,18.8638,18.8697,33967.8559
2009-02-18 12:35:00,32.11,32.16,32.03,32.06,29066.4538926251,18.8697,18.8991,18.8227,18.8403,29066.4539
2009-02-18 12:40:00,32.06,32.13,32.05,32.12,27926.59295565941,18.8403,18.8814,18.8344,18.8756,27926.593
2009-02-18 12:45:00,32.13,32.18,32.11,32.15,56423.116379801664,18.8814,18.9108,18.8697,18.8932,56423.1164
2009-02-18 12:50:00,32.14,32.21,32.13,32.21,53003.5335689046,18.8873,18.9284,18.8814,18.9284,53003.5336
2009-02-18 12:55:00,32.21,32.25,32.19,32.24,47760.17325886242,18.9284,18.9519,18.9167,18.9461,47760.1733
2009-02-18 13:00:00,32.23,32.26,32.11,32.13,93468.5968311866,18.9402,18.9578,18.8697,18.8814,93468.5968
2009-02-18 13:05:00,32.14,32.17,32.1,32.13,31232.18967285992,18.8873,18.9049,18.8638,18.8814,31232.1897
2009-02-18 13:10:00,32.13,32.16,32.11,32.15,28268.55123674912,18.8814,18.8991,18.8697,18.8932,28268.5512
2009-02-18 13:15:00,32.16,32.2,32.06,32.07,33511.91154679129,18.8991,18.9226,18.8403,18.8462,33511.9115
2009-02-18 13:20:00,32.07,32.07,31.99,32.0,45024.50701014476,18.8462,18.8462,18.7992,18.805,45024.507
2009-02-18 13:25:00,32.0,32.08,32.0,32.08,19377.635928416734,18.805,18.852,18.805,18.852,19377.6359
2009-02-18 13:30:00,32.07,32.12,32.05,32.11,22113.30217713439,18.8462,18.8756,18.8344,18.8697,22113.3022
2009-02-18 13:35:00,32.11,32.11,31.99,32.0,50723.811694973214,18.8697,18.8697,18.7992,18.805,50723.8117
2009-02-18 13:40:00,32.01,32.07,31.98,32.07,30776.245298073634,18.8109,18.8462,18.7933,18.8462,30776.2453
2009-02-18 13:45:00,32.06,32.09,32.04,32.09,25988.82936281773,18.8403,18.8579,18.8285,18.8579,25988.8294
2009-02-18 13:50:00,32.08,32.12,32.07,32.12,44910.52091644819,18.852,18.8756,18.8462,18.8756,44910.5209
2009-02-18 13:55:00,32.12,32.14,32.06,32.08,21885.32998974125,18.8756,18.8873,18.8403,18.852,21885.33
2009-02-18 14:00:00,32.08,32.16,32.0,32.13,50609.82560127664,18.852,18.8991,18.805,18.8814,50609.8256
2009-02-18 14:05:00,32.13,32.22,32.12,32.21,45594.43747862761,18.8814,18.9343,18.8756,18.9284,45594.4375
2009-02-18 14:10:00,32.21,32.21,32.0,32.01,60412.62965918158,18.9284,18.9284,18.805,18.8109,60412.6297
2009-02-18 14:15:00,32.0,32.1,31.98,32.09,56195.14419240853,18.805,18.8638,18.7933,18.8579,56195.1442
2009-02-18 14:20:00,32.09,32.19,32.07,32.19,49469.96466431095,18.8579,18.9167,18.8462,18.9167,49469.9647
2009-02-18 14:25:00,32.18,32.21,32.07,32.16,47532.20107146928,18.9108,18.9284,18.8462,18.8991,47532.2011
2009-02-18 14:30:00,32.16,32.25,32.12,32.21,91986.7776131312,18.8991,18.9519,18.8756,18.9284,91986.7776
2009-02-18 14:35:00,32.19,32.2,32.11,32.14,43656.67388578594,18.9167,18.9226,18.8697,18.8873,43656.6739
2009-02-18 14:40:00,32.14,32.19,32.07,32.14,50609.82560127664,18.8873,18.9167,18.8462,18.8873,50609.8256
2009-02-18 14:45:00,32.14,32.2,32.13,32.15,46620.31232189673,18.8873,18.9226,18.8814,18.8932,46620.3123
2009-02-18 14:50:00,32.15,32.2,32.14,32.17,46506.32622820016,18.8932,18.9226,18.8873,18.9049,46506.3262
2009-02-18 14:55:00,32.18,32.35,32.11,32.34,136897.2985295794,18.9108,19.0107,18.8697,19.0048,136897.2985
2009-02-18 15:00:00,32.34,32.4,32.24,32.28,103841.33135757438,19.0048,19.0401,18.9461,18.9696,103841.3314
2009-02-18 15:05:00,32.28,32.3,32.18,32.2,122193.092442722,18.9696,18.9813,18.9108,18.9226,122193.0924
2009-02-18 15:10:00,32.19,32.32,32.19,32.29,80360.19605608116,18.9167,18.9931,18.9167,18.9755,80360.1961
2009-02-18 15:15:00,32.28,32.31,32.21,32.3,83551.80667958509,18.9696,18.9872,18.9284,18.9813,83551.8067
2009-02-18 15:20:00,32.3,32.38,32.22,32.33,133933.66009346858,18.9813,19.0283,18.9343,18.999,133933.6601
2009-02-18 15:25:00,32.33,32.36,32.21,32.23,84349.70933546107,18.999,19.0166,18.9284,18.9402,84349.7093
2009-02-18 15:30:00,32.22,32.35,32.21,32.29,116721.75994528669,18.9343,19.0107,18.9284,18.9755,116721.7599
2009-02-18 15:35:00,32.28,32.33,32.27,32.32,104069.30354496752,18.9696,18.999,18.9637,18.9931,104069.3035
2009-02-18 15:40:00,32.32,32.35,32.27,32.29,143850.4502450701,18.9931,19.0107,18.9637,18.9755,143850.4502
2009-02-18 15:45:00,32.28,32.3,32.23,32.27,86515.44511569588,18.9696,18.9813,18.9402,18.9637,86515.4451
2009-02-18 15:50:00,32.27,32.33,32.24,32.26,136327.36806109655,18.9637,18.999,18.9461,18.9578,136327.3681
2009-02-18 15:55:00,32.27,32.33,32.26,32.32,208138.60708993505,18.9637,18.999,18.9578,18.9931,208138.6071
2009-02-19 09:30:00,32.43,32.61,32.32,32.46,57904.93559785706,19.0577,19.1635,18.9931,19.0754,57904.9356
2009-02-19 09:35:00,32.45,32.53,32.43,32.48,64402.1429385615,19.0695,19.1165,19.0577,19.0871,64402.1429
2009-02-19 09:40:00,32.48,32.68,32.47,32.56,124700.78650404653,19.0871,19.2046,19.0812,19.1341,124700.7865
2009-02-19 09:45:00,32.57,32.57,32.36,32.37,99395.8737034082,19.14,19.14,19.0166,19.0225,99395.8737
2009-02-19 09:50:00,32.39,32.5,32.31,32.49,112504.27447851362,19.0342,19.0989,18.9872,19.093,112504.2745
2009-02-19 09:55:00,32.49,32.57,32.49,32.54,56537.10247349824,19.093,19.14,19.093,19.1224,56537.1025
2009-02-19 10:00:00,32.53,32.54,32.42,32.5,61552.49059614727,19.1165,19.1224,19.0519,19.0989,61552.4906
2009-02-19 10:05:00,32.49,32.49,32.39,32.44,37615.410919867776,19.093,19.093,19.0342,19.0636,37615.4109
2009-02-19 10:10:00,32.43,32.43,32.24,32.26,143166.5336828907,19.0577,19.0577,18.9461,18.9578,143166.5337
2009-02-19 10:15:00,32.27,32.28,32.12,32.14,53801.43622478058,18.9637,18.9696,18.8756,18.8873,53801.4362
2009-02-19 10:20:00,32.14,32.21,32.07,32.13,39211.21623161974,18.8873,18.9284,18.8462,18.8814,39211.2162
2009-02-19 10:25:00,32.14,32.15,32.03,32.14,40807.02154337171,18.8873,18.8932,18.8227,18.8873,40807.0215
2009-02-19 10:30:00,32.14,32.15,32.02,32.03,56765.07466089137,18.8873,18.8932,18.8168,18.8227,56765.0747
2009-02-19 10:35:00,32.02,32.06,31.99,32.02,40351.07716858544,18.8168,18.8403,18.7992,18.8168,40351.0772
2009-02-19 10:40:00,32.03,32.07,32.0,32.07,28040.57904935598,18.8227,18.8462,18.805,18.8462,28040.579
2009-02-19 10:45:00,32.08,32.1,32.03,32.07,40123.10498119229,18.852,18.8638,18.8227,18.8462,40123.105
2009-02-19 10:50:00,32.07,32.09,32.04,32.06,32030.092328735893,18.8462,18.8579,18.8285,18.8403,32030.0923
2009-02-19 10:55:00,32.06,32.1,32.04,32.06,39781.14670010259,18.8403,18.8638,18.8285,18.8403,39781.1467
2009-02-19 11:00:00,32.06,32.1,32.02,32.09,54941.29716174627,18.8403,18.8638,18.8168,18.8579,54941.2972
2009-02-19 11:05:00,32.1,32.21,32.1,32.19,69531.51715490711,18.8638,18.9284,18.8638,18.9167,69531.5172
2009-02-19 11:10:00,32.21,32.24,32.19,32.22,45366.46529123447,18.9284,18.9461,18.9167,18.9343,45366.4653
2009-02-19 11:15:00,32.22,32.23,32.19,32.19,22113.30217713439,18.9343,18.9402,18.9167,18.9167,22113.3022
2009-02-19 11:20:00,32.19,32.19,32.07,32.1,42516.81294882025,18.9167,18.9167,18.8462,18.8638,42516.8129
2009-02-19 11:25:00,32.09,32.13,32.07,32.08,40693.03544967514,18.8579,18.8814,18.8462,18.852,40693.0354
2009-02-19 11:30:00,32.07,32.08,31.98,32.0,51749.686538242335,18.8462,18.852,18.7933,18.805,51749.6865
2009-02-19 11:35:00,32.0,32.06,31.98,31.99,76484.66887039781,18.805,18.8403,18.7933,18.7992,76484.6689
2009-02-19 11:40:00,32.0,32.0,31.8,31.8,97230.13792317336,18.805,18.805,18.6875,18.6875,97230.1379
2009-02-19 11:45:00,31.81,31.82,31.78,31.8,69417.53106121054,18.6934,18.6993,18.6758,18.6875,69417.5311
2009-02-19 11:50:00,31.81,31.85,31.77,31.77,55397.24153653254,18.6934,18.7169,18.6699,18.6699,55397.2415
2009-02-19 11:55:00,31.77,31.78,31.7,31.72,79562.29340020518,18.6699,18.6758,18.6287,18.6405,79562.2934
2009-02-19 12:00:00,31.72,31.73,31.65,31.65,48786.04810213154,18.6405,18.6464,18.5994,18.5994,48786.0481
2009-02-19 12:05:00,31.66,31.67,31.62,31.63,84919.63980394392,18.6052,18.6111,18.5817,18.5876,84919.6398
2009-02-19 12:10:00,31.64,31.64,31.51,31.51,99281.88760971162,18.5935,18.5935,18.5171,18.5171,99281.8876
2009-02-19 12:15:00,31.51,31.58,31.5,31.58,89593.06964550324,18.5171,18.5582,18.5112,18.5582,89593.0696
2009-02-19 12:20:00,31.58,31.61,31.55,31.55,45936.395759717314,18.5582,18.5758,18.5406,18.5406,45936.3958
2009-02-19 12:25:00,31.55,31.56,31.5,31.5,59614.7270033056,18.5406,18.5465,18.5112,18.5112,59614.727
2009-02-19 12:30:00,31.5,31.6,31.48,31.6,96432.2352672974,18.5112,18.57,18.4995,18.57,96432.2353
2009-02-19 12:35:00,31.6,31.61,31.56,31.59,78764.3907443292,18.57,18.5758,18.5465,18.5641,78764.3907
2009-02-19 12:40:00,31.59,31.6,31.56,31.59,61096.54622136099,18.5641,18.57,18.5465,18.5641,61096.5462
2009-02-19 12:45:00,31.59,31.59,31.5,31.5,70785.36418556936,18.5641,18.5641,18.5112,18.5112,70785.3642
2009-02-19 12:50:00,31.51,31.57,31.5,31.57,72951.09996580417,18.5171,18.5523,18.5112,18.5523,72951.1
2009-02-19 12:55:00,31.57,31.58,31.46,31.46,57221.01903567765,18.5523,18.5582,18.4877,18.4877,57221.019
2009-02-19 13:00:00,31.46,31.48,31.35,31.37,117747.6347885558,18.4877,18.4995,18.4231,18.4348,117747.6348
2009-02-19 13:05:00,31.38,31.5,31.35,31.49,89023.1391770204,18.4407,18.5112,18.4231,18.5053,89023.1392
2009-02-19 13:10:00,31.5,31.5,31.46,31.48,62806.33762680953,18.5112,18.5112,18.4877,18.4995,62806.3376
2009-02-19 13:15:00,31.48,31.61,31.47,31.59,98028.04057904935,18.4995,18.5758,18.4936,18.5641,98028.0406
2009-02-19 13:20:00,31.58,31.62,31.57,31.61,45936.395759717314,18.5582,18.5817,18.5523,18.5758,45936.3958
2009-02-19 13:25:00,31.62,31.71,31.6,31.71,71127.32246665907,18.5817,18.6346,18.57,18.6346,71127.3225
2009-02-19 13:30:00,31.71,31.71,31.57,31.58,57448.99122307079,18.6346,18.6346,18.5523,18.5582,57448.9912
2009-02-19 13:35:00,31.58,31.6,31.57,31.58,39325.20232531631,18.5582,18.57,18.5523,18.5582,39325.2023
2009-02-19 13:40:00,31.58,31.58,31.57,31.57,27470.64858087313,18.5582,18.5582,18.5523,18.5523,27470.6486
2009-02-19 13:45:00,31.57,31.59,31.55,31.55,28952.46779892853,18.5523,18.5641,18.5406,18.5406,28952.4678
2009-02-19 13:50:00,31.56,31.57,31.55,31.55,16755.955773395646,18.5465,18.5523,18.5406,18.5406,16755.9558
2009-02-19 13:55:00,31.54,31.55,31.48,31.5,31574.147953949618,18.5347,18.5406,18.4995,18.5112,31574.148
2009-02-19 14:00:00,31.5,31.59,31.5,31.55,47874.159352558985,18.5112,18.5641,18.5112,18.5406,47874.1594
2009-02-19 14:05:00,31.55,31.58,31.53,31.56,59158.78262851932,18.5406,18.5582,18.5288,18.5465,59158.7826
2009-02-19 14:10:00,31.57,31.58,31.49,31.5,46392.34013450359,18.5523,18.5582,18.5053,18.5112,46392.3401
2009-02-19 14:15:00,31.5,31.54,31.44,31.47,43428.7016983928,18.5112,18.5347,18.4759,18.4936,43428.7017
2009-02-19 14:20:00,31.47,31.5,31.44,31.46,30776.245298073634,18.4936,18.5112,18.4759,18.4877,30776.2453
2009-02-19 14:25:00,31.46,31.55,31.46,31.53,32372.0506098256,18.4877,18.5406,18.4877,18.5288,32372.0506
2009-02-19 14:30:00,31.53,31.53,31.43,31.45,48786.04810213154,18.5288,18.5288,18.4701,18.4818,48786.0481
2009-02-19 14:35:00,31.45,31.53,31.45,31.53,40351.07716858544,18.4818,18.5288,18.4818,18.5288,40351.0772
2009-02-19 14:40:00,31.52,31.53,31.39,31.39,89707.05573919982,18.523,18.5288,18.4466,18.4466,89707.0557
2009-02-19 14:45:00,31.39,31.42,31.35,31.36,93582.58292488316,18.4466,18.4642,18.4231,18.4289,93582.5829
2009-02-19 14:50:00,31.35,31.44,31.34,31.42,103271.40088909151,18.4231,18.4759,18.4172,18.4642,103271.4009
2009-02-19 14:55:00,31.42,31.5,31.42,31.46,36475.549982902085,18.4642,18.5112,18.4642,18.4877,36475.55
2009-02-19 15:00:00,31.46,31.53,31.46,31.5,42858.77122990995,18.4877,18.5288,18.4877,18.5112,42858.7712
2009-02-19 15:05:00,31.5,31.5,31.4,31.4,69075.57278012083,18.5112,18.5112,18.4524,18.4524,69075.5728
2009-02-19 15:10:00,31.4,31.41,31.31,31.35,68391.65621794142,18.4524,18.4583,18.3996,18.4231,68391.6562
2009-02-19 15:15:00,31.35,31.37,31.3,31.34,69645.50324860367,18.4231,18.4348,18.3937,18.4172,69645.5032
2009-02-19 15:20:00,31.35,31.39,31.34,31.39,73976.97480907329,18.4231,18.4466,18.4172,18.4466,73976.9748
2009-02-19 15:25:00,31.39,31.53,31.39,31.5,71811.23902883848,18.4466,18.5288,18.4466,18.5112,71811.239
2009-02-19 15:30:00,31.51,31.52,31.36,31.37,88567.19480223412,18.5171,18.523,18.4289,18.4348,88567.1948
2009-02-19 15:35:00,31.37,31.42,31.33,31.34,94038.52729966944,18.4348,18.4642,18.4113,18.4172,94038.5273
2009-02-19 15:40:00,31.34,31.49,31.29,31.48,130400.09118887495,18.4172,18.5053,18.3878,18.4995,130400.0912
2009-02-19 15:45:00,31.48,31.6,31.42,31.48,168927.39085831528,18.4995,18.57,18.4642,18.4995,168927.3909
2009-02-19 15:50:00,31.48,31.53,31.36,31.37,239484.7828564915,18.4995,18.5288,18.4289,18.4348,239484.7829
2009-02-19 15:55:00,31.36,31.4,31.28,31.29,530833.238344922,18.4289,18.4524,18.3819,18.3878,530833.2383
2009-02-20 09:30:00,31.55,31.58,30.93,31.07,491052.09164481936,18.5406,18.5582,18.1762,18.2585,491052.0916
2009-02-20 09:35:00,31.07,31.28,31.05,31.14,85261.59808503362,18.2585,18.3819,18.2468,18.2996,85261.5981
2009-02-20 09:40:00,31.15,31.21,31.0,31.21,69189.5588738174,18.3055,18.3408,18.2174,18.3408,69189.5589
2009-02-20 09:45:00,31.21,31.28,31.14,31.24,103499.37307648468,18.3408,18.3819,18.2996,18.3584,103499.3731
2009-02-20 09:50:00,31.24,31.28,31.14,31.23,90504.9583950758,18.3584,18.3819,18.2996,18.3525,90504.9584
2009-02-20 09:55:00,31.23,31.28,31.16,31.21,66111.93434401003,18.3525,18.3819,18.3114,18.3408,66111.9343
2009-02-20 10:00:00,31.21,31.3,31.18,31.28,77738.51590106008,18.3408,18.3937,18.3232,18.3819,77738.5159
2009-02-20 10:05:00,31.28,31.59,31.28,31.49,87085.37558417874,18.3819,18.5641,18.3819,18.5053,87085.3756
2009-02-20 10:10:00,31.5,31.56,31.48,31.5,47760.17325886242,18.5112,18.5465,18.4995,18.5112,47760.1733
2009-02-20 10:15:00,31.5,31.54,31.45,31.47,44112.61826057221,18.5112,18.5347,18.4818,18.4936,44112.6183
2009-02-20 10:20:00,31.47,31.49,31.36,31.43,47076.256696683005,18.4936,18.5053,18.4289,18.4701,47076.2567
2009-02-20 10:25:00,31.42,31.52,31.41,31.5,48216.1176336487,18.4642,18.523,18.4583,18.5112,48216.1176
2009-02-20 10:30:00,31.49,31.5,31.4,31.44,48330.10372734527,18.5053,18.5112,18.4524,18.4759,48330.1037
2009-02-20 10:35:00,31.44,31.57,31.44,31.55,47304.22888407615,18.4759,18.5523,18.4759,18.5406,47304.2289
2009-02-20 10:40:00,31.55,31.61,31.47,31.56,53117.51966260116,18.5406,18.5758,18.4936,18.5465,53117.5197
2009-02-20 10:45:00,31.56,31.58,31.5,31.51,43884.64607317907,18.5465,18.5582,18.5112,18.5171,43884.6461
2009-02-20 10:50:00,31.53,31.53,31.37,31.38,50153.88122649037,18.5288,18.5288,18.4348,18.4407,50153.8812
2009-02-20 10:55:00,31.38,31.39,31.31,31.37,56765.07466089137,18.4407,18.4466,18.3996,18.4348,56765.0747
2009-02-20 11:00:00,31.36,31.41,31.35,31.35,54599.33888065656,18.4289,18.4583,18.4231,18.4231,54599.3389
2009-02-20 11:05:00,31.36,31.39,31.31,31.33,56765.07466089137,18.4289,18.4466,18.3996,18.4113,56765.0747
2009-02-20 11:10:00,31.33,31.35,31.21,31.21,77168.58543257722,18.4113,18.4231,18.3408,18.3408,77168.5854
2009-02-20 11:15:00,31.21,31.21,31.16,31.2,63718.22637638208,18.3408,18.3408,18.3114,18.3349,63718.2264
2009-02-20 11:20:00,31.2,31.2,31.17,31.18,63034.309814202665,18.3349,18.3349,18.3173,18.3232,63034.3098
2009-02-20 11:25:00,31.18,31.25,31.17,31.24,53003.5335689046,18.3232,18.3643,18.3173,18.3584,53003.5336
2009-02-20 11:30:00,31.24,31.24,31.14,31.18,58930.81044112618,18.3584,18.3584,18.2996,18.3232,58930.8104
2009-02-20 11:35:00,31.19,31.28,31.19,31.21,65655.98996922375,18.329,18.3819,18.329,18.3408,65655.99
2009-02-20 11:40:00,31.21,31.22,31.16,31.2,38641.2857631369,18.3408,18.3467,18.3114,18.3349,38641.2858
2009-02-20 11:45:00,31.2,31.26,31.16,31.25,39553.17451270945,18.3349,18.3702,18.3114,18.3643,39553.1745
2009-02-20 11:50:00,31.24,31.26,31.18,31.18,54713.32497435313,18.3584,18.3702,18.3232,18.3232,54713.325
2009-02-20 11:55:00,31.18,31.19,31.12,31.12,32372.0506098256,18.3232,18.329,18.2879,18.2879,32372.0506
2009-02-20 12:00:00,31.12,31.18,31.11,31.17,41376.95201185456,18.2879,18.3232,18.282,18.3173,41376.952
2009-02-20 12:05:00,31.17,31.18,31.14,31.18,31232.18967285992,18.3173,18.3232,18.2996,18.3232,31232.1897
2009-02-20 12:10:00,31.18,31.21,31.11,31.12,63946.19856377522,18.3232,18.3408,18.282,18.2879,63946.1986
2009-02-20 12:15:00,31.12,31.12,31.05,31.1,44910.52091644819,18.2879,18.2879,18.2468,18.2761,44910.5209
2009-02-20 12:20:00,31.09,31.12,31.06,31.08,29294.42608001824,18.2703,18.2879,18.2526,18.2644,29294.4261
2009-02-20 12:25:00,31.07,31.12,31.06,31.1,31802.120141342755,18.2585,18.2879,18.2526,18.2761,31802.1201
2009-02-20 12:30:00,31.1,31.1,31.04,31.07,22569.246551920667,18.2761,18.2761,18.2409,18.2585,22569.2466
2009-02-20 12:35:00,31.07,31.11,31.03,31.07,34309.81420266727,18.2585,18.282,18.235,18.2585,34309.8142
2009-02-20 12:40:00,31.08,31.08,30.99,31.01,31004.21748546677,18.2644,18.2644,18.2115,18.2233,31004.2175
2009-02-20 12:45:00,31.02,31.06,30.94,30.94,47418.21497777271,18.2291,18.2526,18.1821,18.1821,47418.215
2009-02-20 12:50:00,30.95,30.96,30.85,30.9,81614.04308674342,18.188,18.1939,18.1292,18.1586,81614.0431
2009-02-20 12:55:00,30.89,30.96,30.85,30.92,53231.50575629773,18.1527,18.1939,18.1292,18.1704,53231.5058
2009-02-20 13:00:00,30.92,30.92,30.85,30.9,37615.410919867776,18.1704,18.1704,18.1292,18.1586,37615.4109
2009-02-20 13:05:00,30.9,30.94,30.84,30.85,34195.82810897071,18.1586,18.1821,18.1234,18.1292,34195.8281
2009-02-20 13:10:00,30.85,30.86,30.8,30.85,57221.01903567765,18.1292,18.1351,18.0998,18.1292,57221.019
2009-02-20 13:15:00,30.85,30.85,30.74,30.8,68505.64231163797,18.1292,18.1292,18.0646,18.0998,68505.6423
2009-02-20 13:20:00,30.8,30.91,30.8,30.87,67365.7813746723,18.0998,18.1645,18.0998,18.141,67365.7814
2009-02-20 13:25:00,30.88,30.98,30.88,30.94,85831.52855351647,18.1469,18.2056,18.1469,18.1821,85831.5286
2009-02-20 13:30:00,30.94,31.01,30.92,31.0,80588.1682434743,18.1821,18.2233,18.1704,18.2174,80588.1682
2009-02-20 13:35:00,31.0,31.05,31.0,31.04,54713.32497435313,18.2174,18.2468,18.2174,18.2409,54713.325
2009-02-20 13:40:00,31.04,31.08,31.03,31.06,35563.661233329534,18.2409,18.2644,18.235,18.2526,35563.6612
2009-02-20 13:45:00,31.05,31.07,31.01,31.03,41832.89638664083,18.2468,18.2585,18.2233,18.235,41832.8964
2009-02-20 13:50:00,31.03,31.12,31.03,31.08,48216.1176336487,18.235,18.2879,18.235,18.2644,48216.1176
2009-02-20 13:55:00,31.08,31.12,31.04,31.06,137011.28462327595,18.2644,18.2879,18.2409,18.2526,137011.2846
2009-02-20 14:00:00,31.06,31.07,30.97,31.0,56879.06075458794,18.2526,18.2585,18.1997,18.2174,56879.0608
2009-02-20 14:05:00,31.0,31.07,30.99,31.04,46962.27060298644,18.2174,18.2585,18.2115,18.2409,46962.2706
2009-02-20 14:10:00,31.05,31.07,31.0,31.05,38869.25795053004,18.2468,18.2585,18.2174,18.2468,38869.258
2009-02-20 14:15:00,31.04,31.35,31.04,31.2,152057.44899122306,18.2409,18.4231,18.2409,18.3349,152057.449
2009-02-20 14:20:00,31.2,31.42,31.17,31.4,115011.96853983814,18.3349,18.4642,18.3173,18.4524,115011.9685
2009-02-20 14:25:00,31.4,31.51,31.34,31.36,200729.5109996581,18.4524,18.5171,18.4172,18.4289,200729.511
2009-02-20 14:30:00,31.36,31.5,31.34,31.38,123218.96728599112,18.4289,18.5112,18.4172,18.4407,123218.9673
2009-02-20 14:35:00,31.39,31.54,31.32,31.49,158668.64242562407,18.4466,18.5347,18.4054,18.5053,158668.6424
2009-02-20 14:40:00,31.49,31.56,31.38,31.45,109768.60822979597,18.5053,18.5465,18.4407,18.4818,109768.6082
2009-02-20 14:45:00,31.43,31.59,31.38,31.57,113074.20494699648,18.4701,18.5641,18.4407,18.5523,113074.2049
2009-02-20 14:50:00,31.57,31.62,31.49,31.5,217143.508491964,18.5523,18.5817,18.5053,18.5112,217143.5085
2009-02-20 14:55:00,31.5,31.54,31.39,31.48,144192.40852615982,18.5112,18.5347,18.4466,18.4995,144192.4085
2009-02-20 15:00:00,31.47,31.48,31.36,31.42,178958.16710361335,18.4936,18.4995,18.4289,18.4642,178958.1671
2009-02-20 15:05:00,31.42,31.53,31.4,31.44,93582.58292488316,18.4642,18.5288,18.4524,18.4759,93582.5829
2009-02-20 15:10:00,31.44,31.47,31.33,31.42,92784.68026900718,18.4759,18.4936,18.4113,18.4642,92784.6803
2009-02-20 15:15:00,31.42,31.48,31.36,31.43,56765.07466089137,18.4642,18.4995,18.4289,18.4701,56765.0747
2009-02-20 15:20:00,31.43,31.47,31.35,31.39,59158.78262851932,18.4701,18.4936,18.4231,18.4466,59158.7826
2009-02-20 15:25:00,31.4,31.42,31.27,31.29,90846.9166761655,18.4524,18.4642,18.376,18.3878,90846.9167
2009-02-20 15:30:00,31.28,31.35,31.19,31.33,97914.05448535278,18.3819,18.4231,18.329,18.4113,97914.0545
2009-02-20 15:35:00,31.32,31.47,31.32,31.42,93240.62464379346,18.4054,18.4936,18.4054,18.4642,93240.6246
2009-02-20 15:40:00,31.42,31.48,31.31,31.31,152855.35164709904,18.4642,18.4995,18.3996,18.3996,152855.3516
2009-02-20 15:45:00,31.31,31.37,31.25,31.35,162772.14179870056,18.3996,18.4348,18.3643,18.4231,162772.1418
2009-02-20 15:50:00,31.35,31.44,31.31,31.37,304228.88407614274,18.4231,18.4759,18.3996,18.4348,304228.8841
2009-02-20 15:55:00,31.37,31.47,31.35,31.42,249287.58691439644,18.4348,18.4936,18.4231,18.4642,249287.5869
2009-02-23 09:30:00,31.28,31.71,31.23,31.44,87541.319958965,18.3819,18.6346,18.3525,18.4759,87541.32
2009-02-23 09:35:00,31.4,31.42,31.21,31.34,46848.28450928986,18.4524,18.4642,18.3408,18.4172,46848.2845
2009-02-23 09:40:00,31.35,31.35,31.13,31.19,52889.547475208026,18.4231,18.4231,18.2938,18.329,52889.5475
2009-02-23 09:45:00,31.18,31.18,31.01,31.07,74432.91918385957,18.3232,18.3232,18.2233,18.2585,74432.9192
2009-02-23 09:50:00,31.07,31.16,31.01,31.08,60640.60184657472,18.2585,18.3114,18.2233,18.2644,60640.6018
2009-02-23 09:55:00,31.08,31.11,30.96,31.02,85261.59808503362,18.2644,18.282,18.1939,18.2291,85261.5981
2009-02-23 10:00:00,31.04,31.1,30.94,30.98,74090.96090276986,18.2409,18.2761,18.1821,18.2056,74090.9609
2009-02-23 10:05:00,30.97,31.02,30.92,30.96,44568.56263535849,18.1997,18.2291,18.1704,18.1939,44568.5626
2009-02-23 10:10:00,30.96,31.06,30.96,31.05,108514.7611991337,18.1939,18.2526,18.1939,18.2468,108514.7612
2009-02-23 10:15:00,31.05,31.18,31.02,31.17,67251.79528097573,18.2468,18.3232,18.2291,18.3173,67251.7953
2009-02-23 10:20:00,31.17,31.26,31.16,31.25,51521.71435084919,18.3173,18.3702,18.3114,18.3643,51521.7144
2009-02-23 10:25:00,31.25,31.25,31.15,31.18,45594.43747862761,18.3643,18.3643,18.3055,18.3232,45594.4375
2009-02-23 10:30:00,31.18,31.21,31.07,31.07,73065.08605950074,18.3232,18.3408,18.2585,18.2585,73065.0861
2009-02-23 10:35:00,31.08,31.14,31.04,31.1,52205.63091302861,18.2644,18.2996,18.2409,18.2761,52205.6309
2009-02-23 10:40:00,31.1,31.14,31.05,31.14,38869.25795053004,18.2761,18.2996,18.2468,18.2996,38869.258
2009-02-23 10:45:00,31.14,31.17,31.09,31.15,34423.80029636384,18.2996,18.3173,18.2703,18.3055,34423.8003
2009-02-23 10:50:00,31.15,31.18,31.12,31.13,35791.63342072268,18.3055,18.3232,18.2879,18.2938,35791.6334
2009-02-23 10:55:00,31.13,31.13,31.0,31.02,49925.909039097234,18.2938,18.2938,18.2174,18.2291,49925.909
2009-02-23 11:00:00,31.03,31.16,31.03,31.1,48900.034195828106,18.235,18.3114,18.235,18.2761,48900.0342
2009-02-23 11:05:00,31.1,31.12,31.02,31.05,46620.31232189673,18.2761,18.2879,18.2291,18.2468,46620.3123
2009-02-23 11:10:00,31.05,31.1,31.0,31.06,60298.64356548501,18.2468,18.2761,18.2174,18.2526,60298.6436
2009-02-23 11:15:00,31.06,31.1,31.01,31.01,29864.356548501084,18.2526,18.2761,18.2233,18.2233,29864.3565
2009-02-23 11:20:00,31.01,31.03,30.99,30.99,33625.89764048786,18.2233,18.235,18.2115,18.2115,33625.8976
2009-02-23 11:25:00,30.98,31.07,30.98,31.02,65428.01778183062,18.2056,18.2585,18.2056,18.2291,65428.0178
2009-02-23 11:30:00,31.01,31.02,30.84,30.85,62122.421064630114,18.2233,18.2291,18.1234,18.1292,62122.4211
2009-02-23 11:35:00,30.86,30.9,30.85,30.87,40921.00763706828,18.1351,18.1586,18.1292,18.141,40921.0076
2009-02-23 11:40:00,30.87,30.88,30.78,30.79,58474.86606633991,18.141,18.1469,18.0881,18.094,58474.8661
2009-02-23 11:45:00,30.79,30.85,30.79,30.84,39781.14670010259,18.094,18.1292,18.094,18.1234,39781.1467
2009-02-23 11:50:00,30.84,30.86,30.8,30.81,38641.2857631369,18.1234,18.1351,18.0998,18.1057,38641.2858
2009-02-23 11:55:00,30.81,30.82,30.76,30.77,37843.38310726092,18.1057,18.1116,18.0763,18.0822,37843.3831
2009-02-23 12:00:00,30.78,30.78,30.67,30.69,117063.71822637638,18.0881,18.0881,18.0235,18.0352,117063.7182
2009-02-23 12:05:00,30.68,30.71,30.65,30.65,49697.93685170409,18.0293,18.047,18.0117,18.0117,49697.9369
2009-02-23 12:10:00,30.65,30.74,30.64,30.71,76256.69668300467,18.0117,18.0646,18.0058,18.047,76256.6967
2009-02-23 12:15:00,30.7,30.72,30.64,30.69,52433.60310042175,18.0411,18.0528,18.0058,18.0352,52433.6031
2009-02-23 12:20:00,30.68,30.76,30.65,30.75,55397.24153653254,18.0293,18.0763,18.0117,18.0705,55397.2415
2009-02-23 12:25:00,30.76,30.78,30.72,30.73,19605.60811580987,18.0763,18.0881,18.0528,18.0587,19605.6081
2009-02-23 12:30:00,30.73,30.74,30.63,30.63,30548.273110680497,18.0587,18.0646,17.9999,17.9999,30548.2731
2009-02-23 12:35:00,30.63,30.73,30.62,30.72,28154.565143052547,17.9999,18.0587,17.9941,18.0528,28154.5651
2009-02-23 12:40:00,30.73,30.73,30.68,30.71,16869.941867092213,18.0587,18.0587,18.0293,18.047,16869.9419
2009-02-23 12:45:00,30.69,30.69,30.55,30.55,48786.04810213154,18.0352,18.0352,17.9529,17.9529,48786.0481
2009-02-23 12:50:00,30.55,30.62,30.49,30.51,47190.242790379576,17.9529,17.9941,17.9177,17.9294,47190.2428
2009-02-23 12:55:00,30.52,30.54,30.49,30.49,45936.395759717314,17.9353,17.9471,17.9177,17.9177,45936.3958
2009-02-23 13:00:00,30.49,30.52,30.44,30.47,118317.56525703864,17.9177,17.9353,17.8883,17.9059,118317.5653
2009-02-23 13:05:00,30.47,30.51,30.45,30.5,109540.63604240282,17.9059,17.9294,17.8942,17.9235,109540.636
2009-02-23 13:10:00,30.5,30.5,30.46,30.49,89023.1391770204,17.9235,17.9235,17.9,17.9177,89023.1392
2009-02-23 13:15:00,30.49,30.49,30.44,30.49,108058.81682434744,17.9177,17.9177,17.8883,17.9177,108058.8168
2009-02-23 13:20:00,30.49,30.51,30.44,30.46,87085.37558417874,17.9177,17.9294,17.8883,17.9,87085.3756
2009-02-23 13:25:00,30.46,30.49,30.42,30.42,57562.97731676736,17.9,17.9177,17.8765,17.8765,57562.9773
2009-02-23 13:30:00,30.42,30.48,30.36,30.37,74774.87746494928,17.8765,17.9118,17.8413,17.8472,74774.8775
2009-02-23 13:35:00,30.37,30.45,30.35,30.42,74432.91918385957,17.8472,17.8942,17.8354,17.8765,74432.9192
2009-02-23 13:40:00,30.42,30.5,30.41,30.49,67935.71184315514,17.8765,17.9235,17.8707,17.9177,67935.7118
2009-02-23 13:45:00,30.49,30.51,30.44,30.44,61438.50450245071,17.9177,17.9294,17.8883,17.8883,61438.5045
2009-02-23 13:50:00,30.44,30.45,30.4,30.42,72951.09996580417,17.8883,17.8942,17.8648,17.8765,72951.1
2009-02-23 13:55:00,30.42,30.43,30.31,30.34,106804.96979368516,17.8765,17.8824,17.8119,17.8295,106804.9698
2009-02-23 14:00:00,30.34,30.35,30.26,30.34,122535.0507238117,17.8295,17.8354,17.7825,17.8295,122535.0507
2009-02-23 14:05:00,30.35,30.39,30.27,30.27,86059.50074090961,17.8354,17.8589,17.7884,17.7884,86059.5007
2009-02-23 14:10:00,30.26,30.29,30.24,30.28,82069.9874615297,17.7825,17.8001,17.7708,17.7943,82069.9875
2009-02-23 14:15:00,30.28,30.4,30.28,30.37,72381.16949732133,17.7943,17.8648,17.7943,17.8472,72381.1695
2009-02-23 14:20:00,30.37,30.41,30.34,30.34,84235.7232417645,17.8472,17.8707,17.8295,17.8295,84235.7232
2009-02-23 14:25:00,30.34,30.42,30.33,30.39,97686.08229795966,17.8295,17.8765,17.8236,17.8589,97686.0823
2009-02-23 14:30:00,30.4,30.42,30.31,30.37,97230.13792317336,17.8648,17.8765,17.8119,17.8472,97230.1379
2009-02-23 14:35:00,30.38,30.41,30.36,30.4,82639.91793001254,17.853,17.8707,17.8413,17.8648,82639.9179
2009-02-23 14:40:00,30.4,30.41,30.28,30.3,59044.79653482275,17.8648,17.8707,17.7943,17.806,59044.7965
2009-02-23 14:45:00,30.31,30.31,30.24,30.28,56993.04684828451,17.8119,17.8119,17.7708,17.7943,56993.0468
2009-02-23 14:50:00,30.28,30.3,30.16,30.21,144876.32508833922,17.7943,17.806,17.7237,17.7531,144876.3251
2009-02-23 14:55:00,30.21,30.26,30.2,30.22,90960.90276986208,17.7531,17.7825,17.7473,17.759,90960.9028
2009-02-23 15:00:00,30.21,30.25,30.16,30.24,102929.44260800185,17.7531,17.7766,17.7237,17.7708,102929.4426
2009-02-23 15:05:00,30.24,30.31,30.21,30.23,95406.36042402827,17.7708,17.8119,17.7531,17.7649,95406.3604
2009-02-23 15:10:00,30.22,30.26,30.16,30.19,178274.25054143395,17.759,17.7825,17.7237,17.7414,178274.2505
2009-02-23 15:15:00,30.2,30.23,30.14,30.2,200615.52490596147,17.7473,17.7649,17.712,17.7473,200615.5249
2009-02-23 15:20:00,30.2,30.21,30.07,30.13,157642.76758235495,17.7473,17.7531,17.6709,17.7061,157642.7676
2009-02-23 15:25:00,30.13,30.27,30.08,30.21,113644.13541547932,17.7061,17.7884,17.6767,17.7531,113644.1354
2009-02-23 15:30:00,30.2,30.31,30.19,30.21,136783.31243588284,17.7473,17.8119,17.7414,17.7531,136783.3124
2009-02-23 15:35:00,30.21,30.29,30.18,30.19,121395.189786846,17.7531,17.8001,17.7355,17.7414,121395.1898
2009-02-23 15:40:00,30.2,30.25,30.14,30.17,165621.79414111478,17.7473,17.7766,17.712,17.7296,165621.7941
2009-02-23 15:45:00,30.17,30.22,30.08,30.09,111706.37182263764,17.7296,17.759,17.6767,17.6826,111706.3718
2009-02-23 15:50:00,30.09,30.18,30.0,30.15,274250.54143394507,17.6826,17.7355,17.6297,17.7179,274250.5414
2009-02-23 15:55:00,30.15,30.16,30.05,30.05,322808.6173486835,17.7179,17.7237,17.6591,17.6591,322808.6173
2009-02-24 09:30:00,29.88,30.59,29.83,30.28,103955.31745127097,17.5592,17.9764,17.5298,17.7943,103955.3175
2009-02-24 09:35:00,30.28,30.47,30.24,30.43,53345.4918499943,17.7943,17.9059,17.7708,17.8824,53345.4918
2009-02-24 09:40:00,30.41,30.44,30.27,30.31,64972.07340704434,17.8707,17.8883,17.7884,17.8119,64972.0734
2009-02-24 09:45:00,30.29,30.34,30.19,30.28,66339.90653140318,17.8001,17.8295,17.7414,17.7943,66339.9065
2009-02-24 09:50:00,30.28,30.37,30.24,30.29,67365.7813746723,17.7943,17.8472,17.7708,17.8001,67365.7814
2009-02-24 09:55:00,30.3,30.3,30.13,30.14,69531.51715490711,17.806,17.806,17.7061,17.712,69531.5172
2009-02-24 10:00:00,30.14,30.14,29.98,30.09,130628.0633762681,17.712,17.712,17.618,17.6826,130628.0634
2009-02-24 10:05:00,30.08,30.14,30.01,30.08,95064.40214293856,17.6767,17.712,17.6356,17.6767,95064.4021
2009-02-24 10:10:00,30.09,30.11,29.99,29.99,75572.78012082526,17.6826,17.6944,17.6238,17.6238,75572.7801
2009-02-24 10:15:00,30.0,30.1,29.97,30.1,50267.86732018694,17.6297,17.6885,17.6121,17.6885,50267.8673
2009-02-24 10:20:00,30.1,30.15,30.06,30.14,51293.74216345606,17.6885,17.7179,17.665,17.712,51293.7422
2009-02-24 10:25:00,30.14,30.23,30.09,30.2,70329.41981078309,17.712,17.7649,17.6826,17.7473,70329.4198
2009-02-24 10:30:00,30.19,30.33,30.16,30.3,93696.56901857971,17.7414,17.8236,17.7237,17.806,93696.569
2009-02-24 10:35:00,30.31,30.37,30.28,30.3,44340.59044796535,17.8119,17.8472,17.7943,17.806,44340.5904
2009-02-24 10:40:00,30.3,30.3,30.21,30.23,46620.31232189673,17.806,17.806,17.7531,17.7649,46620.3123
2009-02-24 10:45:00,30.23,30.49,30.23,30.46,68163.68403054828,17.7649,17.9177,17.7649,17.9,68163.684
2009-02-24 10:50:00,30.46,30.58,30.45,30.57,127322.4666590676,17.9,17.9706,17.8942,17.9647,127322.4667
2009-02-24 10:55:00,30.57,30.68,30.55,30.64,173600.82069987463,17.9647,18.0293,17.9529,18.0058,173600.8207
2009-02-24 11:00:00,30.64,30.65,30.5,30.56,64744.1012196512,18.0058,18.0117,17.9235,17.9588,64744.1012
2009-02-24 11:05:00,30.57,30.6,30.46,30.47,44796.53482275162,17.9647,17.9823,17.9,17.9059,44796.5348
2009-02-24 11:10:00,30.46,30.68,30.44,30.64,141114.78399635246,17.9,18.0293,17.8883,18.0058,141114.784
2009-02-24 11:15:00,30.64,30.75,30.64,30.7,82981.87621110225,18.0058,18.0705,18.0058,18.0411,82981.8762
2009-02-24 11:20:00,30.69,30.78,30.63,30.63,86173.48683460618,18.0352,18.0881,17.9999,17.9999,86173.4868
2009-02-24 11:25:00,30.62,30.73,30.58,30.71,72153.19730992819,17.9941,18.0587,17.9706,18.047,72153.1973
2009-02-24 11:30:00,30.71,30.75,30.66,30.68,75800.7523082184,18.047,18.0705,18.0176,18.0293,75800.7523
2009-02-24 11:35:00,30.67,30.74,30.66,30.7,66795.85090618944,18.0235,18.0646,18.0176,18.0411,66795.8509
2009-02-24 11:40:00,30.71,30.72,30.65,30.65,61780.46278354041,18.047,18.0528,18.0117,18.0117,61780.4628
2009-02-24 11:45:00,30.65,30.65,30.45,30.45,78878.37683802577,18.0117,18.0117,17.8942,17.8942,78878.3768
2009-02-24 11:50:00,30.45,30.51,30.45,30.49,51977.65872563548,17.8942,17.9294,17.8942,17.9177,51977.6587
2009-02-24 11:55:00,30.49,30.5,30.42,30.43,48444.08982104183,17.9177,17.9235,17.8765,17.8824,48444.0898
2009-02-24 12:00:00,30.42,30.55,30.42,30.53,52205.63091302861,17.8765,17.9529,17.8765,17.9412,52205.6309
2009-02-24 12:05:00,30.5,30.5,30.36,30.4,42288.84076142711,17.9235,17.9235,17.8413,17.8648,42288.8408
2009-02-24 12:10:00,30.39,30.39,30.28,30.28,26330.787643907443,17.8589,17.8589,17.7943,17.7943,26330.7876
2009-02-24 12:15:00,30.29,30.29,30.21,30.25,38983.2440442266,17.8001,17.8001,17.7531,17.7766,38983.244
2009-02-24 12:20:00,30.25,30.33,30.25,30.26,44112.61826057221,17.7766,17.8236,17.7766,17.7825,44112.6183
2009-02-24 12:25:00,30.26,30.4,30.24,30.4,50495.83950758007,17.7825,17.8648,17.7708,17.8648,50495.8395
2009-02-24 12:30:00,30.4,30.42,30.36,30.4,47532.20107146928,17.8648,17.8765,17.8413,17.8648,47532.2011
2009-02-24 12:35:00,30.4,30.53,30.4,30.42,45936.395759717314,17.8648,17.9412,17.8648,17.8765,45936.3958
2009-02-24 12:40:00,30.41,30.47,30.4,30.4,36133.59170181238,17.8707,17.9059,17.8648,17.8648,36133.5917
2009-02-24 12:45:00,30.41,30.43,30.38,30.41,26900.71811239029,17.8707,17.8824,17.853,17.8707,26900.7181
2009-02-24 12:50:00,30.42,30.44,30.35,30.4,51521.71435084919,17.8765,17.8883,17.8354,17.8648,51521.7144
2009-02-24 12:55:00,30.42,30.45,30.42,30.44,27014.70420608686,17.8765,17.8942,17.8765,17.8883,27014.7042
2009-02-24 13:00:00,30.43,30.44,30.35,30.42,37729.39701356435,17.8824,17.8883,17.8354,17.8765,37729.397
2009-02-24 13:05:00,30.42,30.46,30.37,30.38,24962.954519548617,17.8765,17.9,17.8472,17.853,24962.9545
2009-02-24 13:10:00,30.38,30.38,30.21,30.23,42972.75732360652,17.853,17.853,17.7531,17.7649,42972.7573
2009-02-24 13:15:00,30.22,30.29,30.22,30.28,19605.60811580987,17.759,17.8001,17.759,17.7943,19605.6081
2009-02-24 13:20:00,30.28,30.6,30.28,30.53,90504.9583950758,17.7943,17.9823,17.7943,17.9412,90504.9584
2009-02-24 13:25:00,30.54,30.64,30.53,30.64,54257.38059956685,17.9471,18.0058,17.9412,18.0058,54257.3806
2009-02-24 13:30:00,30.64,30.79,30.64,30.77,104411.26182605722,18.0058,18.094,18.0058,18.0822,104411.2618
2009-02-24 13:35:00,30.77,30.85,30.7,30.8,113416.16322808618,18.0822,18.1292,18.0411,18.0998,113416.1632
2009-02-24 13:40:00,30.79,30.84,30.72,30.76,59044.79653482275,18.094,18.1234,18.0528,18.0763,59044.7965
2009-02-24 13:45:00,30.74,30.79,30.72,30.75,51293.74216345606,18.0646,18.094,18.0528,18.0705,51293.7422
2009-02-24 13:50:00,30.74,30.79,30.71,30.73,51407.72825715263,18.0646,18.094,18.047,18.0587,51407.7283
2009-02-24 13:55:00,30.73,30.8,30.71,30.76,52547.58919411832,18.0587,18.0998,18.047,18.0763,52547.5892
2009-02-24 14:00:00,30.77,30.8,30.75,30.78,46734.2984155933,18.0822,18.0998,18.0705,18.0881,46734.2984
2009-02-24 14:05:00,30.77,30.81,30.77,30.78,44568.56263535849,18.0822,18.1057,18.0822,18.0881,44568.5626
2009-02-24 14:10:00,30.77,30.83,30.76,30.81,103043.4287016984,18.0822,18.1175,18.0763,18.1057,103043.4287
2009-02-24 14:15:00,30.81,31.14,30.81,31.09,156502.90664538927,18.1057,18.2996,18.1057,18.2703,156502.9066
2009-02-24 14:20:00,31.08,31.08,30.97,31.0,92898.66636270376,18.2644,18.2644,18.1997,18.2174,92898.6664
2009-02-24 14:25:00,31.0,31.02,30.92,30.94,59956.6852843953,18.2174,18.2291,18.1704,18.1821,59956.6853
2009-02-24 14:30:00,30.95,30.98,30.88,30.93,75458.7940271287,18.188,18.2056,18.1469,18.1762,75458.794
2009-02-24 14:35:00,30.93,30.98,30.89,30.93,55397.24153653254,18.1762,18.2056,18.1527,18.1762,55397.2415
2009-02-24 14:40:00,30.92,30.98,30.89,30.91,76484.66887039781,18.1704,18.2056,18.1527,18.1645,76484.6689
2009-02-24 14:45:00,30.91,30.95,30.85,30.92,92784.68026900718,18.1645,18.188,18.1292,18.1704,92784.6803
2009-02-24 14:50:00,30.91,30.91,30.84,30.84,90163.0001139861,18.1645,18.1645,18.1234,18.1234,90163.0001
2009-02-24 14:55:00,30.85,30.97,30.84,30.93,59728.71309700217,18.1292,18.1997,18.1234,18.1762,59728.7131
2009-02-24 15:00:00,30.93,30.99,30.9,30.91,56993.04684828451,18.1762,18.2115,18.1586,18.1645,56993.0468
2009-02-24 15:05:00,30.91,30.98,30.88,30.95,128690.29978342642,18.1645,18.2056,18.1469,18.188,128690.2998
2009-02-24 15:10:00,30.95,31.0,30.91,30.99,106121.05323150576,18.188,18.2174,18.1645,18.2115,106121.0532
2009-02-24 15:15:00,30.99,31.02,30.95,30.98,73976.97480907329,18.2115,18.2291,18.188,18.2056,73976.9748
2009-02-24 15:20:00,31.0,31.05,31.0,31.03,64744.1012196512,18.2174,18.2468,18.2174,18.235,64744.1012
2009-02-24 15:25:00,31.04,31.07,30.97,30.97,119913.3705687906,18.2409,18.2585,18.1997,18.1997,119913.3706
2009-02-24 15:30:00,30.98,31.0,30.85,30.88,90163.0001139861,18.2056,18.2174,18.1292,18.1469,90163.0001
2009-02-24 15:35:00,30.89,30.99,30.88,30.94,96204.26307990424,18.1527,18.2115,18.1469,18.1821,96204.2631
2009-02-24 15:40:00,30.94,31.01,30.93,30.94,108058.81682434744,18.1821,18.2233,18.1762,18.1821,108058.8168
2009-02-24 15:45:00,30.93,30.97,30.85,30.96,99509.85979710476,18.1762,18.1997,18.1292,18.1939,99509.8598
2009-02-24 15:50:00,30.96,31.05,30.92,30.95,256240.7386298872,18.1939,18.2468,18.1704,18.188,256240.7386
2009-02-24 15:55:00,30.95,31.0,30.91,30.96,347201.64139974926,18.188,18.2174,18.1645,18.1939,347201.6414
2009-02-25 09:30:00,30.69,30.97,30.66,30.72,91986.7776131312,18.0352,18.1997,18.0176,18.0528,91986.7776
2009-02-25 09:35:00,30.72,30.78,30.65,30.74,65086.059500740914,18.0528,18.0881,18.0117,18.0646,65086.0595
2009-02-25 09:40:00,30.74,30.74,30.59,30.62,57562.97731676736,18.0646,18.0646,17.9764,17.9941,57562.9773
2009-02-25 09:45:00,30.63,30.71,30.57,30.7,50609.82560127664,17.9999,18.047,17.9647,18.0411,50609.8256
2009-02-25 09:50:00,30.69,30.7,30.61,30.68,41946.8824803374,18.0352,18.0411,17.9882,18.0293,41946.8825
2009-02-25 09:55:00,30.68,30.69,30.61,30.61,60526.61575287815,18.0293,18.0352,17.9882,17.9882,60526.6158
2009-02-25 10:00:00,30.63,30.64,30.36,30.39,97914.05448535278,17.9999,18.0058,17.8413,17.8589,97914.0545
2009-02-25 10:05:00,30.38,30.38,30.27,30.35,109084.69166761656,17.853,17.853,17.7884,17.8354,109084.6917
2009-02-25 10:10:00,30.35,30.38,30.24,30.25,87655.30605266157,17.8354,17.853,17.7708,17.7766,87655.3061
2009-02-25 10:15:00,30.26,30.3,30.21,30.3,65314.03168813405,17.7825,17.806,17.7531,17.806,65314.0317
2009-02-25 10:20:00,30.31,30.36,30.26,30.33,80474.18214977773,17.8119,17.8413,17.7825,17.8236,80474.1821
2009-02-25 10:25:00,30.34,30.37,30.27,30.37,56081.15809871196,17.8295,17.8472,17.7884,17.8472,56081.1581
2009-02-25 10:30:00,30.37,30.4,30.3,30.33,66681.86481249287,17.8472,17.8648,17.806,17.8236,66681.8648
2009-02-25 10:35:00,30.33,30.35,30.28,30.32,72495.1555910179,17.8236,17.8354,17.7943,17.8178,72495.1556
2009-02-25 10:40:00,30.34,30.37,30.17,30.18,91188.87495725522,17.8295,17.8472,17.7296,17.7355,91188.875
2009-02-25 10:45:00,30.18,30.26,30.18,30.24,59044.79653482275,17.7355,17.7825,17.7355,17.7708,59044.7965
2009-02-25 10:50:00,30.26,30.35,30.25,30.35,45366.46529123447,17.7825,17.8354,17.7766,17.8354,45366.4653
2009-02-25 10:55:00,30.35,30.4,30.35,30.38,51293.74216345606,17.8354,17.8648,17.8354,17.853,51293.7422
2009-02-25 11:00:00,30.38,30.49,30.38,30.49,52205.63091302861,17.853,17.9177,17.853,17.9177,52205.6309
2009-02-25 11:05:00,30.49,30.57,30.49,30.57,61666.47668984384,17.9177,17.9647,17.9177,17.9647,61666.4767
2009-02-25 11:10:00,30.57,30.6,30.57,30.6,43884.64607317907,17.9647,17.9823,17.9647,17.9823,43884.6461
2009-02-25 11:15:00,30.6,30.6,30.49,30.55,41034.99373076485,17.9823,17.9823,17.9177,17.9529,41034.9937
2009-02-25 11:20:00,30.55,30.68,30.55,30.68,36019.60560811581,17.9529,18.0293,17.9529,18.0293,36019.6056
2009-02-25 11:25:00,30.68,30.71,30.64,30.69,36703.522170295226,18.0293,18.047,18.0058,18.0352,36703.5222
2009-02-25 11:30:00,30.7,30.7,30.59,30.64,40009.11888749572,18.0411,18.0411,17.9764,18.0058,40009.1189
2009-02-25 11:35:00,30.64,30.66,30.59,30.6,26444.773737604013,18.0058,18.0176,17.9764,17.9823,26444.7737
2009-02-25 11:40:00,30.59,30.7,30.58,30.68,29294.42608001824,17.9764,18.0411,17.9706,18.0293,29294.4261
2009-02-25 11:45:00,30.69,30.75,30.64,30.64,81956.00136783313,18.0352,18.0705,18.0058,18.0058,81956.0014
2009-02-25 11:50:00,30.64,30.65,30.42,30.42,96204.26307990424,18.0058,18.0117,17.8765,17.8765,96204.2631
2009-02-25 11:55:00,30.43,30.43,30.19,30.22,65542.00387552718,17.8824,17.8824,17.7414,17.759,65542.0039
2009-02-25 12:00:00,30.22,30.33,30.22,30.27,41262.96591815799,17.759,17.8236,17.759,17.7884,41262.9659
2009-02-25 12:05:00,30.27,30.29,30.22,30.27,36019.60560811581,17.7884,17.8001,17.759,17.7884,36019.6056
2009-02-25 12:10:00,30.27,30.28,30.19,30.27,43086.74341730309,17.7884,17.7943,17.7414,17.7884,43086.7434
2009-02-25 12:15:00,30.28,30.29,30.23,30.25,29294.42608001824,17.7943,17.8001,17.7649,17.7766,29294.4261
2009-02-25 12:20:00,30.24,30.3,30.23,30.25,33511.91154679129,17.7708,17.806,17.7649,17.7766,33511.9115
2009-02-25 12:25:00,30.24,30.24,30.15,30.18,42858.77122990995,17.7708,17.7708,17.7179,17.7355,42858.7712
2009-02-25 12:30:00,30.17,30.26,30.16,30.22,41034.99373076485,17.7296,17.7825,17.7237,17.759,41034.9937
2009-02-25 12:35:00,30.24,30.33,30.21,30.32,30206.31482959079,17.7708,17.8236,17.7531,17.8178,30206.3148
2009-02-25 12:40:00,30.32,30.34,30.25,30.28,59158.78262851932,17.8178,17.8295,17.7766,17.7943,59158.7826
2009-02-25 12:45:00,30.26,30.28,30.21,30.28,36019.60560811581,17.7825,17.7943,17.7531,17.7943,36019.6056
2009-02-25 12:50:00,30.28,30.35,30.28,30.32,37387.43873247464,17.7943,17.8354,17.7943,17.8178,37387.4387
2009-02-25 12:55:00,30.32,30.4,30.29,30.39,41034.99373076485,17.8178,17.8648,17.8001,17.8589,41034.9937
2009-02-25 13:00:00,30.38,30.49,30.35,30.44,55625.21372392568,17.853,17.9177,17.8354,17.8883,55625.2137
2009-02-25 13:05:00,30.44,30.52,30.41,30.49,74888.86355864584,17.8883,17.9353,17.8707,17.9177,74888.8636
2009-02-25 13:10:00,30.5,30.51,30.41,30.46,91758.80542573806,17.9235,17.9294,17.8707,17.9,91758.8054
2009-02-25 13:15:00,30.46,30.49,30.42,30.47,43314.71560469623,17.9,17.9177,17.8765,17.9059,43314.7156
2009-02-25 13:20:00,30.47,30.48,30.37,30.4,74660.89137125271,17.9059,17.9118,17.8472,17.8648,74660.8914
2009-02-25 13:25:00,30.42,30.44,30.39,30.39,28382.537330445684,17.8765,17.8883,17.8589,17.8589,28382.5373
2009-02-25 13:30:00,30.38,30.5,30.38,30.49,40351.07716858544,17.853,17.9235,17.853,17.9177,40351.0772
2009-02-25 13:35:00,30.49,30.58,30.49,30.57,38413.31357574376,17.9177,17.9706,17.9177,17.9647,38413.3136
2009-02-25 13:40:00,30.57,30.65,30.57,30.62,38071.35529465405,17.9647,18.0117,17.9647,17.9941,38071.3553
2009-02-25 13:45:00,30.61,30.79,30.61,30.78,59386.754815912456,17.9882,18.094,17.9882,18.0881,59386.7548
2009-02-25 13:50:00,30.78,30.87,30.73,30.83,71583.26684144535,18.0881,18.141,18.0587,18.1175,71583.2668
2009-02-25 13:55:00,30.84,30.9,30.82,30.86,74546.90527755614,18.1234,18.1586,18.1116,18.1351,74546.9053
2009-02-25 14:00:00,30.85,30.9,30.68,30.68,107716.85854325772,18.1292,18.1586,18.0293,18.0293,107716.8585
2009-02-25 14:05:00,30.68,30.7,30.5,30.55,95862.30479881454,18.0293,18.0411,17.9235,17.9529,95862.3048
2009-02-25 14:10:00,30.57,30.59,30.44,30.53,96318.24917360082,17.9647,17.9764,17.8883,17.9412,96318.2492
2009-02-25 14:15:00,30.53,30.67,30.49,30.51,96774.19354838708,17.9412,18.0235,17.9177,17.9294,96774.1935
2009-02-25 14:20:00,30.51,30.64,30.45,30.62,77282.5715262738,17.9294,18.0058,17.8942,17.9941,77282.5715
2009-02-25 14:25:00,30.62,30.7,30.59,30.64,85033.6258976405,17.9941,18.0411,17.9764,18.0058,85033.6259
2009-02-25 14:30:00,30.64,30.72,30.63,30.66,71241.30856035564,18.0058,18.0528,17.9999,18.0176,71241.3086
2009-02-25 14:35:00,30.64,30.68,30.6,30.65,50609.82560127664,18.0058,18.0293,17.9823,18.0117,50609.8256
2009-02-25 14:40:00,30.65,30.75,30.64,30.72,75230.82183973555,18.0117,18.0705,18.0058,18.0528,75230.8218
2009-02-25 14:45:00,30.73,30.8,30.71,30.74,55169.26934913941,18.0587,18.0998,18.047,18.0646,55169.2693
2009-02-25 14:50:00,30.74,30.84,30.74,30.82,97230.13792317336,18.0646,18.1234,18.0646,18.1116,97230.1379
2009-02-25 14:55:00,30.8,30.82,30.69,30.73,65200.04559443748,18.0998,18.1116,18.0352,18.0587,65200.0456
2009-02-25 15:00:00,30.73,30.84,30.71,30.84,53231.50575629773,18.0587,18.1234,18.047,18.1234,53231.5058
2009-02-25 15:05:00,30.85,30.93,30.84,30.88,65883.9621566169,18.1292,18.1762,18.1234,18.1469,65883.9622
2009-02-25 15:10:00,30.88,30.93,30.77,30.91,103613.35917018124,18.1469,18.1762,18.0822,18.1645,103613.3592
2009-02-25 15:15:00,30.9,31.13,30.9,31.05,138721.0760287245,18.1586,18.2938,18.1586,18.2468,138721.076
2009-02-25 15:20:00,31.05,31.11,30.98,31.04,100991.67901516016,18.2468,18.282,18.2056,18.2409,100991.679
2009-02-25 15:25:00,31.04,31.12,31.0,31.04,63604.24028268551,18.2409,18.2879,18.2174,18.2409,63604.2403
2009-02-25 15:30:00,31.04,31.05,30.99,31.04,61666.47668984384,18.2409,18.2468,18.2115,18.2409,61666.4767
2009-02-25 15:35:00,31.04,31.09,30.96,30.97,75686.76621452183,18.2409,18.2703,18.1939,18.1997,75686.7662
2009-02-25 15:40:00,30.98,31.0,30.88,30.89,117177.70432007295,18.2056,18.2174,18.1469,18.1527,117177.7043
2009-02-25 15:45:00,30.89,30.98,30.82,30.85,94038.52729966944,18.1527,18.2056,18.1116,18.1292,94038.5273
2009-02-25 15:50:00,30.85,30.89,30.71,30.71,93240.62464379346,18.1292,18.1527,18.047,18.047,93240.6246
2009-02-25 15:55:00,30.71,30.71,30.61,30.63,216459.59192978457,18.047,18.047,17.9882,17.9999,216459.5919
2009-02-26 09:30:00,30.28,30.8,30.28,30.68,55511.22763022912,17.7943,18.0998,17.7943,18.0293,55511.2276
2009-02-26 09:35:00,30.65,30.69,30.41,30.43,55511.22763022912,18.0117,18.0352,17.8707,17.8824,55511.2276
2009-02-26 09:40:00,30.42,30.48,30.36,30.38,55967.17200501539,17.8765,17.9118,17.8413,17.853,55967.172
2009-02-26 09:45:00,30.4,30.45,30.28,30.43,48216.1176336487,17.8648,17.8942,17.7943,17.8824,48216.1176
2009-02-26 09:50:00,30.42,30.57,30.41,30.5,45138.49310384133,17.8765,17.9647,17.8707,17.9235,45138.4931
2009-02-26 09:55:00,30.5,30.5,30.42,30.45,58132.9077852502,17.9235,17.9235,17.8765,17.8942,58132.9078
2009-02-26 10:00:00,30.45,30.67,30.41,30.59,55739.19981762225,17.8942,18.0235,17.8707,17.9764,55739.1998
2009-02-26 10:05:00,30.58,30.62,30.5,30.58,49014.02028952468,17.9706,17.9941,17.9235,17.9706,49014.0203
2009-02-26 10:10:00,30.57,30.58,30.42,30.42,28496.52342414225,17.9647,17.9706,17.8765,17.8765,28496.5234
2009-02-26 10:15:00,30.42,30.42,30.3,30.41,48558.0759147384,17.8765,17.8765,17.806,17.8707,48558.0759
2009-02-26 10:20:00,30.41,30.56,30.4,30.48,42744.78513621338,17.8707,17.9588,17.8648,17.9118,42744.7851
2009-02-26 10:25:00,30.48,30.52,30.37,30.41,59158.78262851932,17.9118,17.9353,17.8472,17.8707,59158.7826
2009-02-26 10:30:00,30.39,30.44,30.33,30.41,45822.40966602074,17.8589,17.8883,17.8236,17.8707,45822.4097
2009-02-26 10:35:00,30.4,30.6,30.4,30.56,49355.97857061439,17.8648,17.9823,17.8648,17.9588,49355.9786
2009-02-26 10:40:00,30.56,30.57,30.48,30.48,60298.64356548501,17.9588,17.9647,17.9118,17.9118,60298.6436
2009-02-26 10:45:00,30.49,30.57,30.49,30.5,56651.088567194805,17.9177,17.9647,17.9177,17.9235,56651.0886
2009-02-26 10:50:00,30.5,30.56,30.45,30.46,56651.088567194805,17.9235,17.9588,17.8942,17.9,56651.0886
2009-02-26 10:55:00,30.46,30.52,30.45,30.48,42288.84076142711,17.9,17.9353,17.8942,17.9118,42288.8408
2009-02-26 11:00:00,30.48,30.5,30.35,30.4,65997.94825031346,17.9118,17.9235,17.8354,17.8648,65997.9483
2009-02-26 11:05:00,30.4,30.4,30.3,30.31,38185.34138835062,17.8648,17.8648,17.806,17.8119,38185.3414
2009-02-26 11:10:00,30.31,30.35,30.28,30.35,41832.89638664083,17.8119,17.8354,17.7943,17.8354,41832.8964
2009-02-26 11:15:00,30.35,30.35,30.28,30.35,39667.16060640602,17.8354,17.8354,17.7943,17.8354,39667.1606
2009-02-26 11:20:00,30.35,30.38,30.35,30.38,37615.410919867776,17.8354,17.853,17.8354,17.853,37615.4109
2009-02-26 11:25:00,30.37,30.39,30.28,30.29,51749.686538242335,17.8472,17.8589,17.7943,17.8001,51749.6865
2009-02-26 11:30:00,30.28,30.34,30.27,30.29,31232.18967285992,17.7943,17.8295,17.7884,17.8001,31232.1897
2009-02-26 11:35:00,30.29,30.35,30.29,30.34,24507.01014476234,17.8001,17.8354,17.8001,17.8295,24507.0101
2009-02-26 11:40:00,30.34,30.36,30.19,30.21,37843.38310726092,17.8295,17.8413,17.7414,17.7531,37843.3831
2009-02-26 11:45:00,30.21,30.26,30.18,30.23,58474.86606633991,17.7531,17.7825,17.7355,17.7649,58474.8661
2009-02-26 11:50:00,30.24,30.25,30.21,30.24,63946.19856377522,17.7708,17.7766,17.7531,17.7708,63946.1986
2009-02-26 11:55:00,30.24,30.25,30.21,30.24,20517.496865382425,17.7708,17.7766,17.7531,17.7708,20517.4969
2009-02-26 12:00:00,30.25,30.35,30.25,30.3,32714.00889091531,17.7766,17.8354,17.7766,17.806,32714.0089
2009-02-26 12:05:00,30.29,30.35,30.28,30.33,19035.677647327026,17.8001,17.8354,17.7943,17.8236,19035.6776
2009-02-26 12:10:00,30.34,30.35,30.32,30.32,22683.23264561724,17.8295,17.8354,17.8178,17.8178,22683.2326
2009-02-26 12:15:00,30.32,30.34,30.19,30.21,41262.96591815799,17.8178,17.8295,17.7414,17.7531,41262.9659
2009-02-26 12:20:00,30.21,30.21,30.15,30.15,43656.67388578594,17.7531,17.7531,17.7179,17.7179,43656.6739
2009-02-26 12:25:00,30.15,30.16,30.04,30.07,106121.05323150576,17.7179,17.7237,17.6532,17.6709,106121.0532
2009-02-26 12:30:00,30.07,30.17,30.05,30.15,62578.36543941639,17.6709,17.7296,17.6591,17.7179,62578.3654
2009-02-26 12:35:00,30.15,30.2,30.14,30.18,32486.03670352217,17.7179,17.7473,17.712,17.7355,32486.0367
2009-02-26 12:40:00,30.18,30.21,30.13,30.13,26330.787643907443,17.7355,17.7531,17.7061,17.7061,26330.7876
2009-02-26 12:45:00,30.13,30.25,30.13,30.25,24962.954519548617,17.7061,17.7766,17.7061,17.7766,24962.9545
2009-02-26 12:50:00,30.26,30.31,30.23,30.31,19719.59420950644,17.7825,17.8119,17.7649,17.8119,19719.5942
2009-02-26 12:55:00,30.31,30.32,30.14,30.16,27812.60686196284,17.8119,17.8178,17.712,17.7237,27812.6069
2009-02-26 13:00:00,30.18,30.2,30.13,30.14,38527.29966944033,17.7355,17.7473,17.7061,17.712,38527.2997
2009-02-26 13:05:00,30.14,30.16,30.04,30.04,44112.61826057221,17.712,17.7237,17.6532,17.6532,44112.6183
2009-02-26 13:10:00,30.04,30.04,29.92,29.99,60070.67137809187,17.6532,17.6532,17.5827,17.6238,60070.6714
2009-02-26 13:15:00,29.99,29.99,29.91,29.91,34537.78639006041,17.6238,17.6238,17.5768,17.5768,34537.7864
2009-02-26 13:20:00,29.92,30.02,29.92,29.96,56423.116379801664,17.5827,17.6415,17.5827,17.6062,56423.1164
2009-02-26 13:25:00,29.96,29.99,29.93,29.99,58360.879972643335,17.6062,17.6238,17.5886,17.6238,58360.88
2009-02-26 13:30:00,29.98,30.07,29.95,30.07,51977.65872563548,17.618,17.6709,17.6003,17.6709,51977.6587
2009-02-26 13:35:00,30.07,30.1,30.03,30.04,40921.00763706828,17.6709,17.6885,17.6474,17.6532,40921.0076
2009-02-26 13:40:00,30.04,30.19,30.04,30.18,42516.81294882025,17.6532,17.7414,17.6532,17.7355,42516.8129
2009-02-26 13:45:00,30.19,30.25,30.18,30.23,43770.6599794825,17.7414,17.7766,17.7355,17.7649,43770.66
2009-02-26 13:50:00,30.23,30.28,30.21,30.21,22683.23264561724,17.7649,17.7943,17.7531,17.7531,22683.2326
2009-02-26 13:55:00,30.21,30.24,30.16,30.21,25076.940613245184,17.7531,17.7708,17.7237,17.7531,25076.9406
2009-02-26 14:00:00,30.21,30.22,30.14,30.21,43200.729510999656,17.7531,17.759,17.712,17.7531,43200.7295
2009-02-26 14:05:00,30.21,30.21,30.08,30.15,35221.70295223983,17.7531,17.7531,17.6767,17.7179,35221.703
2009-02-26 14:10:00,30.16,30.2,30.13,30.18,46506.32622820016,17.7237,17.7473,17.7061,17.7355,46506.3262
2009-02-26 14:15:00,30.18,30.21,30.12,30.15,56651.088567194805,17.7355,17.7531,17.7002,17.7179,56651.0886
2009-02-26 14:20:00,30.17,30.26,30.17,30.19,61438.50450245071,17.7296,17.7825,17.7296,17.7414,61438.5045
2009-02-26 14:25:00,30.18,30.23,30.16,30.2,21999.31608343782,17.7355,17.7649,17.7237,17.7473,21999.3161
2009-02-26 14:30:00,30.21,30.22,30.05,30.09,81500.05699304685,17.7531,17.759,17.6591,17.6826,81500.057
2009-02-26 14:35:00,30.1,30.19,30.09,30.14,59614.7270033056,17.6885,17.7414,17.6826,17.712,59614.727
2009-02-26 14:40:00,30.14,30.14,30.04,30.1,54257.38059956685,17.712,17.712,17.6532,17.6885,54257.3806
2009-02-26 14:45:00,30.09,30.11,30.04,30.1,47418.21497777271,17.6826,17.6944,17.6532,17.6885,47418.215
2009-02-26 14:50:00,30.09,30.11,29.91,29.92,81842.01527413656,17.6826,17.6944,17.5768,17.5827,81842.0153
2009-02-26 14:55:00,29.92,29.98,29.85,29.96,83437.82058588852,17.5827,17.618,17.5416,17.6062,83437.8206
2009-02-26 15:00:00,29.95,29.96,29.85,29.88,112162.31619742392,17.6003,17.6062,17.5416,17.5592,112162.3162
2009-02-26 15:05:00,29.89,29.98,29.86,29.97,110566.51088567196,17.5651,17.618,17.5474,17.6121,110566.5109
2009-02-26 15:10:00,29.97,29.98,29.83,29.84,109084.69166761656,17.6121,17.618,17.5298,17.5357,109084.6917
2009-02-26 15:15:00,29.84,29.92,29.83,29.92,93810.5551122763,17.5357,17.5827,17.5298,17.5827,93810.5551
2009-02-26 15:20:00,29.92,29.99,29.86,29.97,109768.60822979597,17.5827,17.6238,17.5474,17.6121,109768.6082
2009-02-26 15:25:00,29.98,30.02,29.96,29.98,108514.7611991337,17.618,17.6415,17.6062,17.618,108514.7612
2009-02-26 15:30:00,29.98,30.04,29.96,30.03,150347.65758577455,17.618,17.6532,17.6062,17.6474,150347.6576
2009-02-26 15:35:00,30.04,30.12,30.04,30.11,195258.1785022228,17.6532,17.7002,17.6532,17.6944,195258.1785
2009-02-26 15:40:00,30.1,30.21,30.1,30.13,163912.00273566626,17.6885,17.7531,17.6885,17.7061,163912.0027
2009-02-26 15:45:00,30.13,30.21,30.11,30.2,212584.06474410123,17.7061,17.7531,17.6944,17.7473,212584.0647
2009-02-26 15:50:00,30.2,30.21,30.14,30.14,253619.0584748661,17.7473,17.7531,17.712,17.712,253619.0585
2009-02-26 15:55:00,30.15,30.18,29.99,29.99,780918.7279151944,17.7179,17.7355,17.6238,17.6238,780918.7279
2009-02-27 09:30:00,30.02,30.02,29.39,29.65,196284.05334549185,17.6415,17.6415,17.2712,17.424,196284.0533
2009-02-27 09:35:00,29.68,29.68,29.38,29.42,198791.7474068164,17.4417,17.4417,17.2654,17.2889,198791.7474
2009-02-27 09:40:00,29.39,29.61,29.36,29.54,149435.76883620198,17.2712,17.4005,17.2536,17.3594,149435.7688
2009-02-27 09:45:00,29.53,29.71,29.51,29.63,113302.1771343896,17.3535,17.4593,17.3418,17.4123,113302.1771
2009-02-27 09:50:00,29.64,29.7,29.58,29.64,106349.02541889888,17.4182,17.4534,17.3829,17.4182,106349.0254
2009-02-27 09:55:00,29.64,29.65,29.57,29.57,131881.91040693034,17.4182,17.424,17.377,17.377,131881.9104
2009-02-27 10:00:00,29.57,29.67,29.56,29.67,60754.58794027129,17.377,17.4358,17.3712,17.4358,60754.5879
2009-02-27 10:05:00,29.68,29.75,29.53,29.53,93126.63855009688,17.4417,17.4828,17.3535,17.3535,93126.6386
2009-02-27 10:10:00,29.53,29.57,29.49,29.53,61096.54622136099,17.3535,17.377,17.33,17.3535,61096.5462
2009-02-27 10:15:00,29.53,29.54,29.38,29.49,71697.2529351419,17.3535,17.3594,17.2654,17.33,71697.2529
2009-02-27 10:20:00,29.49,29.69,29.49,29.62,62578.36543941639,17.33,17.4475,17.33,17.4064,62578.3654
2009-02-27 10:25:00,29.63,29.71,29.57,29.57,63034.309814202665,17.4123,17.4593,17.377,17.377,63034.3098
2009-02-27 10:30:00,29.57,29.7,29.53,29.69,54371.36669326342,17.377,17.4534,17.3535,17.4475,54371.3667
2009-02-27 10:35:00,29.69,29.7,29.58,29.64,46278.35404080703,17.4475,17.4534,17.3829,17.4182,46278.354
2009-02-27 10:40:00,29.64,29.78,29.61,29.74,53003.5335689046,17.4182,17.5004,17.4005,17.4769,53003.5336
2009-02-27 10:45:00,29.73,29.84,29.63,29.76,71013.3363729625,17.4711,17.5357,17.4123,17.4887,71013.3364
2009-02-27 10:50:00,29.76,29.85,29.74,29.85,58474.86606633991,17.4887,17.5416,17.4769,17.5416,58474.8661
2009-02-27 10:55:00,29.84,29.84,29.73,29.78,54485.35278695999,17.5357,17.5357,17.4711,17.5004,54485.3528
2009-02-27 11:00:00,29.79,29.84,29.74,29.74,38869.25795053004,17.5063,17.5357,17.4769,17.4769,38869.258
2009-02-27 11:05:00,29.74,29.76,29.68,29.75,50723.811694973214,17.4769,17.4887,17.4417,17.4828,50723.8117
2009-02-27 11:10:00,29.75,29.78,29.64,29.64,43200.729510999656,17.4828,17.5004,17.4182,17.4182,43200.7295
2009-02-27 11:15:00,29.64,29.66,29.58,29.61,32600.02279721874,17.4182,17.4299,17.3829,17.4005,32600.0228
2009-02-27 11:20:00,29.6,29.64,29.57,29.64,45138.49310384133,17.3947,17.4182,17.377,17.4182,45138.4931
2009-02-27 11:25:00,29.64,29.7,29.58,29.7,38983.2440442266,17.4182,17.4534,17.3829,17.4534,38983.244
2009-02-27 11:30:00,29.7,29.84,29.7,29.84,49355.97857061439,17.4534,17.5357,17.4534,17.5357,49355.9786
2009-02-27 11:35:00,29.84,29.85,29.75,29.83,20631.482959078992,17.5357,17.5416,17.4828,17.5298,20631.483
2009-02-27 11:40:00,29.83,30.07,29.83,30.05,67365.7813746723,17.5298,17.6709,17.5298,17.6591,67365.7814
2009-02-27 11:45:00,30.05,30.06,29.98,30.0,47646.18716516585,17.6591,17.665,17.618,17.6297,47646.1872
2009-02-27 11:50:00,30.0,30.06,29.96,30.0,86515.44511569588,17.6297,17.665,17.6062,17.6297,86515.4451
2009-02-27 11:55:00,30.0,30.06,29.94,30.03,49583.95075800752,17.6297,17.665,17.5945,17.6474,49583.9508
2009-02-27 12:00:00,30.03,30.1,29.99,30.03,43770.6599794825,17.6474,17.6885,17.6238,17.6474,43770.66
2009-02-27 12:05:00,30.04,30.09,30.01,30.02,61780.46278354041,17.6532,17.6826,17.6356,17.6415,61780.4628
2009-02-27 12:10:00,30.02,30.03,29.92,29.92,58816.82434742962,17.6415,17.6474,17.5827,17.5827,58816.8243
2009-02-27 12:15:00,29.92,29.95,29.85,29.85,43428.7016983928,17.5827,17.6003,17.5416,17.5416,43428.7017
2009-02-27 12:20:00,29.86,29.9,29.85,29.87,41718.91029294426,17.5474,17.571,17.5416,17.5533,41718.9103
2009-02-27 12:25:00,29.88,29.91,29.85,29.86,17553.85842927163,17.5592,17.5768,17.5416,17.5474,17553.8584
2009-02-27 12:30:00,29.86,29.92,29.84,29.84,18123.788897754475,17.5474,17.5827,17.5357,17.5357,18123.7889
2009-02-27 12:35:00,29.85,29.85,29.73,29.76,69303.54496751397,17.5416,17.5416,17.4711,17.4887,69303.545
2009-02-27 12:40:00,29.76,29.79,29.71,29.73,50495.83950758007,17.4887,17.5063,17.4593,17.4711,50495.8395
2009-02-27 12:45:00,29.73,29.76,29.71,29.76,21315.399521258405,17.4711,17.4887,17.4593,17.4887,21315.3995
2009-02-27 12:50:00,29.76,29.81,29.76,29.78,23481.135301493217,17.4887,17.5181,17.4887,17.5004,23481.1353
2009-02-27 12:55:00,29.78,29.83,29.72,29.83,43770.6599794825,17.5004,17.5298,17.4652,17.5298,43770.66
2009-02-27 13:00:00,29.83,29.98,29.83,29.94,41490.938105551126,17.5298,17.618,17.5298,17.5945,41490.9381
2009-02-27 13:05:00,29.94,29.97,29.92,29.96,29864.356548501084,17.5945,17.6121,17.5827,17.6062,29864.3565
2009-02-27 13:10:00,29.97,29.98,29.93,29.93,236521.1444203807,17.6121,17.618,17.5886,17.5886,236521.1444
2009-02-27 13:15:00,29.93,29.99,29.91,29.98,80018.23777499144,17.5886,17.6238,17.5768,17.618,80018.2378
2009-02-27 13:20:00,29.99,30.04,29.96,29.99,27356.662487176563,17.6238,17.6532,17.6062,17.6238,27356.6625
2009-02-27 13:25:00,29.99,30.04,29.98,30.03,23595.121395189788,17.6238,17.6532,17.618,17.6474,23595.1214
2009-02-27 13:30:00,30.04,30.15,29.95,30.03,80132.22386868802,17.6532,17.7179,17.6003,17.6474,80132.2239
2009-02-27 13:35:00,30.04,30.04,29.79,29.89,167331.58554656332,17.6532,17.6532,17.5063,17.5651,167331.5855
2009-02-27 13:40:00,29.89,29.95,29.85,29.89,53117.51966260116,17.5651,17.6003,17.5416,17.5651,53117.5197
2009-02-27 13:45:00,29.9,30.07,29.87,30.05,43884.64607317907,17.571,17.6709,17.5533,17.6591,43884.6461
2009-02-27 13:50:00,30.06,30.09,29.99,29.99,71925.22512253505,17.665,17.6826,17.6238,17.6238,71925.2251
2009-02-27 13:55:00,30.0,30.14,29.99,30.13,51749.686538242335,17.6297,17.712,17.6238,17.7061,51749.6865
2009-02-27 14:00:00,30.12,30.21,30.05,30.2,49697.93685170409,17.7002,17.7531,17.6591,17.7473,49697.9369
2009-02-27 14:05:00,30.19,30.21,30.12,30.14,58018.92169155363,17.7414,17.7531,17.7002,17.712,58018.9217
2009-02-27 14:10:00,30.12,30.16,30.08,30.16,63490.25418898895,17.7002,17.7237,17.6767,17.7237,63490.2542
2009-02-27 14:15:00,30.17,30.23,30.16,30.19,64402.1429385615,17.7296,17.7649,17.7237,17.7414,64402.1429
2009-02-27 14:20:00,30.19,30.23,30.09,30.12,68505.64231163797,17.7414,17.7649,17.6826,17.7002,68505.6423
2009-02-27 14:25:00,30.11,30.21,30.07,30.08,78878.37683802577,17.6944,17.7531,17.6709,17.6767,78878.3768
2009-02-27 14:30:00,30.08,30.09,30.0,30.04,91986.7776131312,17.6767,17.6826,17.6297,17.6532,91986.7776
2009-02-27 14:35:00,30.04,30.06,29.99,30.01,63946.19856377522,17.6532,17.665,17.6238,17.6356,63946.1986
2009-02-27 14:40:00,30.02,30.17,30.0,30.11,75686.76621452183,17.6415,17.7296,17.6297,17.6944,75686.7662
2009-02-27 14:45:00,30.11,30.31,30.08,30.3,117519.66260116266,17.6944,17.8119,17.6767,17.806,117519.6626
2009-02-27 14:50:00,30.3,30.39,30.29,30.35,209278.46802690072,17.806,17.8589,17.8001,17.8354,209278.468
2009-02-27 14:55:00,30.35,30.44,30.35,30.4,81956.00136783313,17.8354,17.8883,17.8354,17.8648,81956.0014
2009-02-27 15:00:00,30.4,30.4,30.27,30.27,141456.74227744216,17.8648,17.8648,17.7884,17.7884,141456.7423
2009-02-27 15:05:00,30.27,30.29,30.2,30.28,119913.3705687906,17.7884,17.8001,17.7473,17.7943,119913.3706
2009-02-27 15:10:00,30.28,30.29,30.21,30.23,191382.65131653936,17.7943,17.8001,17.7531,17.7649,191382.6513
2009-02-27 15:15:00,30.22,30.26,30.21,30.22,164139.9749230594,17.759,17.7825,17.7531,17.759,164139.9749
2009-02-27 15:20:00,30.22,30.29,30.21,30.28,192066.5678787188,17.759,17.8001,17.7531,17.7943,192066.5679
2009-02-27 15:25:00,30.28,30.35,30.24,30.28,156616.89273908583,17.7943,17.8354,17.7708,17.7943,156616.8927
2009-02-27 15:30:00,30.28,30.35,30.23,30.27,270716.9725293514,17.7943,17.8354,17.7649,17.7884,270716.9725
2009-02-27 15:35:00,30.27,30.27,30.11,30.17,211444.20380713552,17.7884,17.7884,17.6944,17.7296,211444.2038
2009-02-27 15:40:00,30.17,30.24,30.11,30.19,173714.8067935712,17.7296,17.7708,17.6944,17.7414,173714.8068
2009-02-27 15:45:00,30.18,30.31,30.1,30.22,184657.47178844185,17.7355,17.8119,17.6885,17.759,184657.4718
2009-02-27 15:50:00,30.22,30.26,30.11,30.11,199817.6222500855,17.759,17.7825,17.6944,17.6944,199817.6223
2009-02-27 15:55:00,30.11,30.15,29.95,29.95,423800.2963638436,17.6944,17.7179,17.6003,17.6003,423800.2964
2009-03-02 09:30:00,29.43,29.99,29.39,29.59,76712.64105779096,17.2948,17.6238,17.2712,17.3888,76712.6411
2009-03-02 09:35:00,29.62,29.76,29.58,29.64,71469.28074774878,17.4064,17.4887,17.3829,17.4182,71469.2807
2009-03-02 09:40:00,29.64,29.76,29.53,29.63,79676.27949390175,17.4182,17.4887,17.3535,17.4123,79676.2795
2009-03-02 09:45:00,29.63,29.69,29.56,29.66,53231.50575629773,17.4123,17.4475,17.3712,17.4299,53231.5058
2009-03-02 09:50:00,29.66,29.77,29.61,29.62,127436.45275276416,17.4299,17.4946,17.4005,17.4064,127436.4528
2009-03-02 09:55:00,29.62,29.62,29.39,29.39,64288.15684486493,17.4064,17.4064,17.2712,17.2712,64288.1568
2009-03-02 10:00:00,29.4,29.41,29.3,29.31,219309.2442721988,17.2771,17.283,17.2184,17.2242,219309.2443
2009-03-02 10:05:00,29.32,29.32,29.19,29.2,158440.67023823093,17.2301,17.2301,17.1537,17.1596,158440.6702
2009-03-02 10:10:00,29.2,29.21,29.12,29.14,148181.92180553972,17.1596,17.1655,17.1126,17.1243,148181.9218
2009-03-02 10:15:00,29.14,29.17,29.09,29.13,186253.27710019372,17.1243,17.142,17.095,17.1185,186253.2771
2009-03-02 10:20:00,29.12,29.14,28.99,29.03,267297.38971845433,17.1126,17.1243,17.0362,17.0597,267297.3897
2009-03-02 10:25:00,29.03,29.14,29.02,29.08,195372.1645959193,17.0597,17.1243,17.0538,17.0891,195372.1646
2009-03-02 10:30:00,29.06,29.14,29.03,29.13,82867.89011740568,17.0773,17.1243,17.0597,17.1185,82867.8901
2009-03-02 10:35:00,29.13,29.23,29.13,29.17,85375.58417873019,17.1185,17.1772,17.1185,17.142,85375.5842
2009-03-02 10:40:00,29.17,29.18,29.07,29.14,156388.9205516927,17.142,17.1478,17.0832,17.1243,156388.9206
2009-03-02 10:45:00,29.14,29.27,29.11,29.26,116835.74603898324,17.1243,17.2007,17.1067,17.1949,116835.746
2009-03-02 10:50:00,29.26,29.27,29.12,29.14,85717.5424598199,17.1949,17.2007,17.1126,17.1243,85717.5425
2009-03-02 10:55:00,29.13,29.14,29.06,29.09,65883.9621566169,17.1185,17.1243,17.0773,17.095,65883.9622
2009-03-02 11:00:00,29.1,29.15,29.1,29.14,76028.72449561153,17.1008,17.1302,17.1008,17.1243,76028.7245
2009-03-02 11:05:00,29.14,29.16,29.11,29.14,72951.09996580417,17.1243,17.1361,17.1067,17.1243,72951.1
2009-03-02 11:10:00,29.14,29.16,29.12,29.13,53117.51966260116,17.1243,17.1361,17.1126,17.1185,53117.5197
2009-03-02 11:15:00,29.14,29.21,29.13,29.21,45936.395759717314,17.1243,17.1655,17.1185,17.1655,45936.3958
2009-03-02 11:20:00,29.2,29.3,29.2,29.23,38413.31357574376,17.1596,17.2184,17.1596,17.1772,38413.3136
2009-03-02 11:25:00,29.23,29.23,29.14,29.17,118317.56525703864,17.1772,17.1772,17.1243,17.142,118317.5653
2009-03-02 11:30:00,29.16,29.17,29.08,29.17,107602.87244956115,17.1361,17.142,17.0891,17.142,107602.8724
2009-03-02 11:35:00,29.17,29.19,29.08,29.15,74318.933090163,17.142,17.1537,17.0891,17.1302,74318.9331
2009-03-02 11:40:00,29.15,29.19,29.14,29.15,27584.634674569705,17.1302,17.1537,17.1243,17.1302,27584.6347
2009-03-02 11:45:00,29.15,29.19,29.14,29.17,38755.27185683347,17.1302,17.1537,17.1243,17.142,38755.2719
2009-03-02 11:50:00,29.16,29.19,29.09,29.1,65769.97606292032,17.1361,17.1537,17.095,17.1008,65769.9761
2009-03-02 11:55:00,29.11,29.16,29.09,29.16,63034.309814202665,17.1067,17.1361,17.095,17.1361,63034.3098
2009-03-02 12:00:00,29.15,29.19,29.1,29.14,56879.06075458794,17.1302,17.1537,17.1008,17.1243,56879.0608
2009-03-02 12:05:00,29.14,29.21,29.14,29.15,45594.43747862761,17.1243,17.1655,17.1243,17.1302,45594.4375
2009-03-02 12:10:00,29.15,29.15,29.0,29.03,42402.82685512368,17.1302,17.1302,17.0421,17.0597,42402.8269
2009-03-02 12:15:00,29.02,29.08,28.99,29.0,24620.99623845891,17.0538,17.0891,17.0362,17.0421,24620.9962
2009-03-02 12:20:00,29.0,29.13,29.0,29.13,28610.509517838826,17.0421,17.1185,17.0421,17.1185,28610.5095
2009-03-02 12:25:00,29.14,29.21,29.14,29.17,37273.45263877807,17.1243,17.1655,17.1243,17.142,37273.4526
2009-03-02 12:30:00,29.17,29.21,29.13,29.16,36019.60560811581,17.142,17.1655,17.1185,17.1361,36019.6056
2009-03-02 12:35:00,29.17,29.18,29.14,29.15,25418.89889433489,17.142,17.1478,17.1243,17.1302,25418.8989
2009-03-02 12:40:00,29.14,29.15,29.12,29.12,27926.59295565941,17.1243,17.1302,17.1126,17.1126,27926.593
2009-03-02 12:45:00,29.12,29.12,29.04,29.12,66339.90653140318,17.1126,17.1126,17.0656,17.1126,66339.9065
2009-03-02 12:50:00,29.12,29.22,29.12,29.2,129260.23025190926,17.1126,17.1713,17.1126,17.1596,129260.2303
2009-03-02 12:55:00,29.2,29.2,29.1,29.11,51065.76997606292,17.1596,17.1596,17.1008,17.1067,51065.77
2009-03-02 13:00:00,29.11,29.2,29.11,29.19,66681.86481249287,17.1067,17.1596,17.1067,17.1537,66681.8648
2009-03-02 13:05:00,29.18,29.21,29.14,29.2,42630.79904251681,17.1478,17.1655,17.1243,17.1596,42630.799
2009-03-02 13:10:00,29.2,29.2,29.09,29.09,45366.46529123447,17.1596,17.1596,17.095,17.095,45366.4653
2009-03-02 13:15:00,29.09,29.13,29.03,29.06,60070.67137809187,17.095,17.1185,17.0597,17.0773,60070.6714
2009-03-02 13:20:00,29.06,29.08,29.02,29.02,43542.68779208937,17.0773,17.0891,17.0538,17.0538,43542.6878
2009-03-02 13:25:00,29.02,29.11,28.99,29.06,42516.81294882025,17.0538,17.1067,17.0362,17.0773,42516.8129
2009-03-02 13:30:00,29.06,29.08,29.02,29.03,36931.49435768836,17.0773,17.0891,17.0538,17.0597,36931.4944
2009-03-02 13:35:00,29.03,29.1,29.0,29.06,41718.91029294426,17.0597,17.1008,17.0421,17.0773,41718.9103
2009-03-02 13:40:00,29.06,29.15,29.05,29.06,70557.39199817623,17.0773,17.1302,17.0714,17.0773,70557.392
2009-03-02 13:45:00,29.06,29.12,29.02,29.12,62464.37934571983,17.0773,17.1126,17.0538,17.1126,62464.3793
2009-03-02 13:50:00,29.11,29.2,29.08,29.2,49128.00638322125,17.1067,17.1596,17.0891,17.1596,49128.0064
2009-03-02 13:55:00,29.2,29.21,29.16,29.21,50153.88122649037,17.1596,17.1655,17.1361,17.1655,50153.8812
2009-03-02 14:00:00,29.21,29.21,29.14,29.21,52547.58919411832,17.1655,17.1655,17.1243,17.1655,52547.5892
2009-03-02 14:05:00,29.21,29.21,29.15,29.17,78194.46027584634,17.1655,17.1655,17.1302,17.142,78194.4603
2009-03-02 14:10:00,29.17,29.21,29.17,29.18,59158.78262851932,17.142,17.1655,17.142,17.1478,59158.7826
2009-03-02 14:15:00,29.18,29.28,29.17,29.18,55625.21372392568,17.1478,17.2066,17.142,17.1478,55625.2137
2009-03-02 14:20:00,29.17,29.19,29.11,29.13,74774.87746494928,17.142,17.1537,17.1067,17.1185,74774.8775
2009-03-02 14:25:00,29.13,29.14,29.07,29.1,77852.50199475665,17.1185,17.1243,17.0832,17.1008,77852.502
2009-03-02 14:30:00,29.1,29.28,29.09,29.26,82297.95964892283,17.1008,17.2066,17.095,17.1949,82297.9596
2009-03-02 14:35:00,29.26,29.38,29.26,29.29,76826.62715148753,17.1949,17.2654,17.1949,17.2125,76826.6272
2009-03-02 14:40:00,29.29,29.38,29.26,29.29,70557.39199817623,17.2125,17.2654,17.1949,17.2125,70557.392
2009-03-02 14:45:00,29.28,29.29,29.19,29.19,54713.32497435313,17.2066,17.2125,17.1537,17.1537,54713.325
2009-03-02 14:50:00,29.18,29.26,29.12,29.16,49925.909039097234,17.1478,17.1949,17.1126,17.1361,49925.909
2009-03-02 14:55:00,29.16,29.17,29.09,29.1,69417.53106121054,17.1361,17.142,17.095,17.1008,69417.5311
2009-03-02 15:00:00,29.1,29.12,29.03,29.06,81158.09871195714,17.1008,17.1126,17.0597,17.0773,81158.0987
2009-03-02 15:05:00,29.06,29.08,29.03,29.05,77396.55761997036,17.0773,17.0891,17.0597,17.0714,77396.5576
2009-03-02 15:10:00,29.05,29.17,29.04,29.07,102815.45651430526,17.0714,17.142,17.0656,17.0832,102815.4565
2009-03-02 15:15:00,29.07,29.08,28.98,28.99,88339.222614841,17.0832,17.0891,17.0303,17.0362,88339.2226
2009-03-02 15:20:00,28.99,29.14,28.99,29.04,97686.08229795966,17.0362,17.1243,17.0362,17.0656,97686.0823
2009-03-02 15:25:00,29.04,29.18,29.01,29.12,105779.09495041604,17.0656,17.1478,17.0479,17.1126,105779.095
2009-03-02 15:30:00,29.13,29.21,29.13,29.17,118317.56525703864,17.1185,17.1655,17.1185,17.142,118317.5653
2009-03-02 15:35:00,29.16,29.17,29.08,29.11,119799.38447509403,17.1361,17.142,17.0891,17.1067,119799.3845
2009-03-02 15:40:00,29.12,29.12,28.99,29.06,136897.2985295794,17.1126,17.1126,17.0362,17.0773,136897.2985
2009-03-02 15:45:00,29.06,29.16,29.04,29.05,190584.7486606634,17.0773,17.1361,17.0656,17.0714,190584.7487
2009-03-02 15:50:00,29.04,29.13,28.97,29.04,318477.1457882138,17.0656,17.1185,17.0244,17.0656,318477.1458
2009-03-02 15:55:00,29.04,29.12,28.97,29.0,421406.5883962157,17.0656,17.1126,17.0244,17.0421,421406.5884
2009-03-03 09:30:00,29.57,29.68,29.03,29.35,105323.15057562976,17.377,17.4417,17.0597,17.2477,105323.1506
2009-03-03 09:35:00,29.35,29.35,29.14,29.21,124586.80041034994,17.2477,17.2477,17.1243,17.1655,124586.8004
2009-03-03 09:40:00,29.21,29.22,29.08,29.08,149663.74102359512,17.1655,17.1713,17.0891,17.0891,149663.741
2009-03-03 09:45:00,29.08,29.1,28.99,29.08,84235.7232417645,17.0891,17.1008,17.0362,17.0891,84235.7232
2009-03-03 09:50:00,29.08,29.13,29.07,29.13,69531.51715490711,17.0891,17.1185,17.0832,17.1185,69531.5172
2009-03-03 09:55:00,29.13,29.14,29.06,29.07,44112.61826057221,17.1185,17.1243,17.0773,17.0832,44112.6183
2009-03-03 10:00:00,29.07,29.13,28.99,29.13,95406.36042402827,17.0832,17.1185,17.0362,17.1185,95406.3604
2009-03-03 10:05:00,29.13,29.24,29.13,29.23,68847.60059272769,17.1185,17.1831,17.1185,17.1772,68847.6006
2009-03-03 10:10:00,29.23,29.23,29.01,29.02,130628.0633762681,17.1772,17.1772,17.0479,17.0538,130628.0634
2009-03-03 10:15:00,29.02,29.06,28.95,29.06,71241.30856035564,17.0538,17.0773,17.0127,17.0773,71241.3086
2009-03-03 10:20:00,29.06,29.26,29.03,29.22,87427.33386526843,17.0773,17.1949,17.0597,17.1713,87427.3339
2009-03-03 10:25:00,29.21,29.32,29.21,29.29,56537.10247349824,17.1655,17.2301,17.1655,17.2125,56537.1025
2009-03-03 10:30:00,29.29,29.3,29.18,29.27,43314.71560469623,17.2125,17.2184,17.1478,17.2007,43314.7156
2009-03-03 10:35:00,29.26,29.35,29.21,29.29,34651.772483756984,17.1949,17.2477,17.1655,17.2125,34651.7725
2009-03-03 10:40:00,29.3,29.38,29.28,29.28,84349.70933546107,17.2184,17.2654,17.2066,17.2066,84349.7093
2009-03-03 10:45:00,29.28,29.34,29.24,29.24,57448.99122307079,17.2066,17.2419,17.1831,17.1831,57448.9912
2009-03-03 10:50:00,29.23,29.27,29.17,29.2,73407.04434059045,17.1772,17.2007,17.142,17.1596,73407.0443
2009-03-03 10:55:00,29.2,29.2,29.06,29.12,138379.1177476348,17.1596,17.1596,17.0773,17.1126,138379.1177
2009-03-03 11:00:00,29.13,29.13,29.03,29.04,94380.48558075917,17.1185,17.1185,17.0597,17.0656,94380.4856
2009-03-03 11:05:00,29.03,29.06,28.94,29.06,128804.285877123,17.0597,17.0773,17.0068,17.0773,128804.2859
2009-03-03 11:10:00,29.06,29.06,28.88,28.91,136669.32634218625,17.0773,17.0773,16.9715,16.9892,136669.3263
2009-03-03 11:15:00,28.91,28.91,28.8,28.9,119115.46791291462,16.9892,16.9892,16.9245,16.9833,119115.4679
2009-03-03 11:20:00,28.89,29.05,28.89,29.04,106007.0671378092,16.9774,17.0714,16.9774,17.0656,106007.0671
2009-03-03 11:25:00,29.05,29.05,28.95,28.95,41604.92419924769,17.0714,17.0714,17.0127,17.0127,41604.9242
2009-03-03 11:30:00,28.95,28.96,28.82,28.82,93810.5551122763,17.0127,17.0186,16.9363,16.9363,93810.5551
2009-03-03 11:35:00,28.81,28.84,28.73,28.74,97914.05448535278,16.9304,16.948,16.8834,16.8893,97914.0545
2009-03-03 11:40:00,28.75,28.79,28.71,28.78,65428.01778183062,16.8951,16.9187,16.8716,16.9128,65428.0178
2009-03-03 11:45:00,28.78,28.78,28.71,28.73,58588.85216003648,16.9128,16.9128,16.8716,16.8834,58588.8522
2009-03-03 11:50:00,28.73,28.78,28.67,28.78,107488.88635586458,16.8834,16.9128,16.8481,16.9128,107488.8864
2009-03-03 11:55:00,28.78,28.86,28.74,28.85,59386.754815912456,16.9128,16.9598,16.8893,16.9539,59386.7548
2009-03-03 12:00:00,28.85,28.99,28.85,28.99,62464.37934571983,16.9539,17.0362,16.9539,17.0362,62464.3793
2009-03-03 12:05:00,29.0,29.03,28.98,29.0,41490.938105551126,17.0421,17.0597,17.0303,17.0421,41490.9381
2009-03-03 12:10:00,29.0,29.01,28.93,28.94,38071.35529465405,17.0421,17.0479,17.0009,17.0068,38071.3553
2009-03-03 12:15:00,28.94,29.05,28.9,29.04,62692.35153311296,17.0068,17.0714,16.9833,17.0656,62692.3515
2009-03-03 12:20:00,29.05,29.1,29.03,29.08,53117.51966260116,17.0714,17.1008,17.0597,17.0891,53117.5197
2009-03-03 12:25:00,29.08,29.15,29.06,29.12,29522.398267411376,17.0891,17.1302,17.0773,17.1126,29522.3983
2009-03-03 12:30:00,29.12,29.12,29.01,29.06,35107.71685854326,17.1126,17.1126,17.0479,17.0773,35107.7169
2009-03-03 12:35:00,29.06,29.13,29.04,29.04,20859.45514647213,17.0773,17.1185,17.0656,17.0656,20859.4551
2009-03-03 12:40:00,29.04,29.04,28.98,28.99,46962.27060298644,17.0656,17.0656,17.0303,17.0362,46962.2706
2009-03-03 12:45:00,28.99,29.01,28.92,28.93,44796.53482275162,17.0362,17.0479,16.9951,17.0009,44796.5348
2009-03-03 12:50:00,28.93,28.99,28.91,28.97,116949.7321326798,17.0009,17.0362,16.9892,17.0244,116949.7321
2009-03-03 12:55:00,28.97,29.0,28.91,28.94,72381.16949732133,17.0244,17.0421,16.9892,17.0068,72381.1695
2009-03-03 13:00:00,28.95,28.98,28.9,28.98,64516.12903225807,17.0127,17.0303,16.9833,17.0303,64516.129
2009-03-03 13:05:00,28.97,28.99,28.89,28.99,78422.43246323949,17.0244,17.0362,16.9774,17.0362,78422.4325
2009-03-03 13:10:00,28.99,29.03,28.94,28.94,57221.01903567765,17.0362,17.0597,17.0068,17.0068,57221.019
2009-03-03 13:15:00,28.94,28.99,28.93,28.96,88339.222614841,17.0068,17.0362,17.0009,17.0186,88339.2226
2009-03-03 13:20:00,28.97,29.04,28.94,29.03,62236.407158326685,17.0244,17.0656,17.0068,17.0597,62236.4072
2009-03-03 13:25:00,29.04,29.04,28.93,28.94,52091.64481933204,17.0656,17.0656,17.0009,17.0068,52091.6448
2009-03-03 13:30:00,28.94,29.02,28.93,28.99,113302.1771343896,17.0068,17.0538,17.0009,17.0362,113302.1771
2009-03-03 13:35:00,28.98,28.98,28.9,28.95,74318.933090163,17.0303,17.0303,16.9833,17.0127,74318.9331
2009-03-03 13:40:00,28.94,29.03,28.94,28.98,60982.56012766442,17.0068,17.0597,17.0068,17.0303,60982.5601
2009-03-03 13:45:00,28.99,28.99,28.94,28.96,72609.14168471447,17.0362,17.0362,17.0068,17.0186,72609.1417
2009-03-03 13:50:00,28.96,29.14,28.95,29.11,52661.575287814885,17.0186,17.1243,17.0127,17.1067,52661.5753
2009-03-03 13:55:00,29.11,29.28,29.1,29.2,52775.561381511456,17.1067,17.2066,17.1008,17.1596,52775.5614
2009-03-03 14:00:00,29.2,29.29,29.14,29.26,77396.55761997036,17.1596,17.2125,17.1243,17.1949,77396.5576
2009-03-03 14:05:00,29.26,29.28,29.16,29.21,52547.58919411832,17.1949,17.2066,17.1361,17.1655,52547.5892
2009-03-03 14:10:00,29.21,29.4,29.21,29.38,84121.73714806794,17.1655,17.2771,17.1655,17.2654,84121.7371
2009-03-03 14:15:00,29.36,29.38,29.3,29.3,46620.31232189673,17.2536,17.2654,17.2184,17.2184,46620.3123
2009-03-03 14:20:00,29.3,29.43,29.28,29.42,66111.93434401003,17.2184,17.2948,17.2066,17.2889,66111.9343
2009-03-03 14:25:00,29.43,29.45,29.3,29.33,85375.58417873019,17.2948,17.3065,17.2184,17.236,85375.5842
2009-03-03 14:30:00,29.33,29.43,29.3,29.4,144762.33899464266,17.236,17.2948,17.2184,17.2771,144762.339
2009-03-03 14:35:00,29.42,29.49,29.37,29.38,138037.1594665451,17.2889,17.33,17.2595,17.2654,138037.1595
2009-03-03 14:40:00,29.38,29.4,29.26,29.27,94608.4577681523,17.2654,17.2771,17.1949,17.2007,94608.4578
2009-03-03 14:45:00,29.27,29.28,29.16,29.24,107374.900262168,17.2007,17.2066,17.1361,17.1831,107374.9003
2009-03-03 14:50:00,29.25,29.28,29.18,29.23,98939.9293286219,17.189,17.2066,17.1478,17.1772,98939.9293
2009-03-03 14:55:00,29.23,29.28,29.21,29.24,152627.37945970593,17.1772,17.2066,17.1655,17.1831,152627.3795
2009-03-03 15:00:00,29.24,29.25,29.14,29.21,120027.35666248716,17.1831,17.189,17.1243,17.1655,120027.3567
2009-03-03 15:05:00,29.22,29.22,29.11,29.17,97572.09620426309,17.1713,17.1713,17.1067,17.142,97572.0962
2009-03-03 15:10:00,29.18,29.22,29.11,29.16,95292.3743303317,17.1478,17.1713,17.1067,17.1361,95292.3743
2009-03-03 15:15:00,29.16,29.21,29.12,29.16,116949.7321326798,17.1361,17.1655,17.1126,17.1361,116949.7321
2009-03-03 15:20:00,29.16,29.19,29.03,29.09,99851.81807819448,17.1361,17.1537,17.0597,17.095,99851.8181
2009-03-03 15:25:00,29.09,29.13,29.04,29.09,79676.27949390175,17.095,17.1185,17.0656,17.095,79676.2795
2009-03-03 15:30:00,29.08,29.15,29.04,29.12,114670.01025874844,17.0891,17.1302,17.0656,17.1126,114670.0103
2009-03-03 15:35:00,29.13,29.13,29.0,29.01,101219.65120255329,17.1185,17.1185,17.0421,17.0479,101219.6512
2009-03-03 15:40:00,29.01,29.07,28.99,29.03,74774.87746494928,17.0479,17.0832,17.0362,17.0597,74774.8775
2009-03-03 15:45:00,29.03,29.08,29.02,29.05,75458.7940271287,17.0597,17.0891,17.0538,17.0714,75458.794
2009-03-03 15:50:00,29.05,29.18,29.04,29.14,117975.60697594892,17.0714,17.1478,17.0656,17.1243,117975.607
2009-03-03 15:55:00,29.14,29.16,29.0,29.0,215205.7448991223,17.1243,17.1361,17.0421,17.0421,215205.7449
2009-03-04 09:30:00,28.78,29.7,28.71,28.91,139291.00649720733,16.9128,17.4534,16.8716,16.9892,139291.0065
2009-03-04 09:35:00,28.91,29.29,28.83,29.23,107488.88635586458,16.9892,17.2125,16.9422,17.1772,107488.8864
2009-03-04 09:40:00,29.22,29.48,29.18,29.46,106349.02541889888,17.1713,17.3241,17.1478,17.3124,106349.0254
2009-03-04 09:45:00,29.46,29.46,29.27,29.33,44568.56263535849,17.3124,17.3124,17.2007,17.236,44568.5626
2009-03-04 09:50:00,29.34,29.34,29.14,29.14,72267.18340362476,17.2419,17.2419,17.1243,17.1243,72267.1834
2009-03-04 09:55:00,29.13,29.2,29.11,29.12,44682.54872905506,17.1185,17.1596,17.1067,17.1126,44682.5487
2009-03-04 10:00:00,29.1,29.35,29.1,29.32,46278.35404080703,17.1008,17.2477,17.1008,17.2301,46278.354
2009-03-04 10:05:00,29.31,29.41,29.3,29.31,33511.91154679129,17.2242,17.283,17.2184,17.2242,33511.9115
2009-03-04 10:10:00,29.31,29.32,29.21,29.23,43656.67388578594,17.2242,17.2301,17.1655,17.1772,43656.6739
2009-03-04 10:15:00,29.24,29.28,29.17,29.22,41376.95201185456,17.1831,17.2066,17.142,17.1713,41376.952
2009-03-04 10:20:00,29.22,29.36,29.21,29.36,45366.46529123447,17.1713,17.2536,17.1655,17.2536,45366.4653
2009-03-04 10:25:00,29.35,29.48,29.34,29.47,60982.56012766442,17.2477,17.3241,17.2419,17.3183,60982.5601
2009-03-04 10:30:00,29.48,29.54,29.42,29.43,65314.03168813405,17.3241,17.3594,17.2889,17.2948,65314.0317
2009-03-04 10:35:00,29.44,29.47,29.35,29.44,72495.1555910179,17.3006,17.3183,17.2477,17.3006,72495.1556
2009-03-04 10:40:00,29.45,29.64,29.45,29.51,77738.51590106008,17.3065,17.4182,17.3065,17.3418,77738.5159
2009-03-04 10:45:00,29.52,29.58,29.32,29.38,104867.2062008435,17.3476,17.3829,17.2301,17.2654,104867.2062
2009-03-04 10:50:00,29.4,29.42,29.3,29.3,93240.62464379346,17.2771,17.2889,17.2184,17.2184,93240.6246
2009-03-04 10:55:00,29.3,29.33,29.2,29.28,49355.97857061439,17.2184,17.236,17.1596,17.2066,49355.9786
2009-03-04 11:00:00,29.28,29.38,29.28,29.29,73065.08605950074,17.2066,17.2654,17.2066,17.2125,73065.0861
2009-03-04 11:05:00,29.29,29.42,29.28,29.35,113302.1771343896,17.2125,17.2889,17.2066,17.2477,113302.1771
2009-03-04 11:10:00,29.35,29.42,29.21,29.27,120711.2732246666,17.2477,17.2889,17.1655,17.2007,120711.2732
2009-03-04 11:15:00,29.27,29.33,29.24,29.28,65542.00387552718,17.2007,17.236,17.1831,17.2066,65542.0039
2009-03-04 11:20:00,29.28,29.3,29.18,29.25,41034.99373076485,17.2066,17.2184,17.1478,17.189,41034.9937
2009-03-04 11:25:00,29.27,29.35,29.16,29.34,103385.3869827881,17.2007,17.2477,17.1361,17.2419,103385.387
2009-03-04 11:30:00,29.35,29.39,29.28,29.34,53345.4918499943,17.2477,17.2712,17.2066,17.2419,53345.4918
2009-03-04 11:35:00,29.33,29.34,29.26,29.28,43770.6599794825,17.236,17.2419,17.1949,17.2066,43770.66
2009-03-04 11:40:00,29.28,29.3,29.18,29.2,53459.47794369087,17.2066,17.2184,17.1478,17.1596,53459.4779
2009-03-04 11:45:00,29.2,29.21,29.14,29.2,48444.08982104183,17.1596,17.1655,17.1243,17.1596,48444.0898
2009-03-04 11:50:00,29.2,29.38,29.2,29.37,113986.09369656902,17.1596,17.2654,17.1596,17.2595,113986.0937
2009-03-04 11:55:00,29.37,29.49,29.35,29.48,70101.44762338995,17.2595,17.33,17.2477,17.3241,70101.4476
2009-03-04 12:00:00,29.48,29.52,29.48,29.49,59272.76872221589,17.3241,17.3476,17.3241,17.33,59272.7687
2009-03-04 12:05:00,29.49,29.5,29.25,29.3,99053.91542231847,17.33,17.3359,17.189,17.2184,99053.9154
2009-03-04 12:10:00,29.31,29.38,29.31,29.35,30206.31482959079,17.2242,17.2654,17.2242,17.2477,30206.3148
2009-03-04 12:15:00,29.35,29.35,29.21,29.24,48558.0759147384,17.2477,17.2477,17.1655,17.1831,48558.0759
2009-03-04 12:20:00,29.21,29.32,29.2,29.28,38527.29966944033,17.1655,17.2301,17.1596,17.2066,38527.2997
2009-03-04 12:25:00,29.29,29.35,29.28,29.34,20973.4412401687,17.2125,17.2477,17.2066,17.2419,20973.4412
2009-03-04 12:30:00,29.35,29.35,29.31,29.35,25304.91280063832,17.2477,17.2477,17.2242,17.2477,25304.9128
2009-03-04 12:35:00,29.35,29.39,29.3,29.37,27242.67639348,17.2477,17.2712,17.2184,17.2595,27242.6764
2009-03-04 12:40:00,29.37,29.37,29.23,29.23,27242.67639348,17.2595,17.2595,17.1772,17.1772,27242.6764
2009-03-04 12:45:00,29.23,29.26,29.19,29.21,21885.32998974125,17.1772,17.1949,17.1537,17.1655,21885.33
2009-03-04 12:50:00,29.2,29.3,29.19,29.28,19377.635928416734,17.1596,17.2184,17.1537,17.2066,19377.6359
2009-03-04 12:55:00,29.28,29.28,29.17,29.25,47532.20107146928,17.2066,17.2066,17.142,17.189,47532.2011
2009-03-04 13:00:00,29.25,29.27,29.16,29.18,51521.71435084919,17.189,17.2007,17.1361,17.1478,51521.7144
2009-03-04 13:05:00,29.18,29.19,29.11,29.19,46620.31232189673,17.1478,17.1537,17.1067,17.1537,46620.3123
2009-03-04 13:10:00,29.19,29.25,29.19,29.19,44796.53482275162,17.1537,17.189,17.1537,17.1537,44796.5348
2009-03-04 13:15:00,29.19,29.29,29.16,29.28,112162.31619742392,17.1537,17.2125,17.1361,17.2066,112162.3162
2009-03-04 13:20:00,29.28,29.4,29.28,29.38,33511.91154679129,17.2066,17.2771,17.2066,17.2654,33511.9115
2009-03-04 13:25:00,29.38,29.45,29.38,29.42,24848.968425852046,17.2654,17.3065,17.2654,17.2889,24848.9684
2009-03-04 13:30:00,29.41,29.58,29.41,29.52,76826.62715148753,17.283,17.3829,17.283,17.3476,76826.6272
2009-03-04 13:35:00,29.51,29.54,29.45,29.46,23253.16311410008,17.3418,17.3594,17.3065,17.3124,23253.1631
2009-03-04 13:40:00,29.46,29.52,29.45,29.51,46620.31232189673,17.3124,17.3476,17.3065,17.3418,46620.3123
2009-03-04 13:45:00,29.52,29.59,29.52,29.57,40009.11888749572,17.3476,17.3888,17.3476,17.377,40009.1189
2009-03-04 13:50:00,29.57,29.61,29.55,29.56,42858.77122990995,17.377,17.4005,17.3653,17.3712,42858.7712
2009-03-04 13:55:00,29.56,29.6,29.51,29.51,30092.32873589422,17.3712,17.3947,17.3418,17.3418,30092.3287
2009-03-04 14:00:00,29.51,29.6,29.48,29.57,110452.52479197536,17.3418,17.3947,17.3241,17.377,110452.5248
2009-03-04 14:05:00,29.57,29.66,29.57,29.65,51293.74216345606,17.377,17.4299,17.377,17.424,51293.7422
2009-03-04 14:10:00,29.64,29.71,29.64,29.67,82297.95964892283,17.4182,17.4593,17.4182,17.4358,82297.9596
2009-03-04 14:15:00,29.68,29.78,29.68,29.75,60982.56012766442,17.4417,17.5004,17.4417,17.4828,60982.5601
2009-03-04 14:20:00,29.75,29.8,29.71,29.78,96774.19354838708,17.4828,17.5122,17.4593,17.5004,96774.1935
2009-03-04 14:25:00,29.77,29.79,29.7,29.79,90049.01402028953,17.4946,17.5063,17.4534,17.5063,90049.014
2009-03-04 14:30:00,29.78,29.82,29.73,29.78,77966.4880884532,17.5004,17.5239,17.4711,17.5004,77966.4881
2009-03-04 14:35:00,29.78,29.89,29.74,29.85,93240.62464379346,17.5004,17.5651,17.4769,17.5416,93240.6246
2009-03-04 14:40:00,29.85,29.96,29.8,29.95,116835.74603898324,17.5416,17.6062,17.5122,17.6003,116835.746
2009-03-04 14:45:00,29.96,30.0,29.93,29.93,99509.85979710476,17.6062,17.6297,17.5886,17.5886,99509.8598
2009-03-04 14:50:00,29.93,30.01,29.9,29.99,94494.47167445572,17.5886,17.6356,17.571,17.6238,94494.4717
2009-03-04 14:55:00,29.99,30.02,29.96,30.0,123560.92556708082,17.6238,17.6415,17.6062,17.6297,123560.9256
2009-03-04 15:00:00,29.99,30.04,29.93,29.93,76940.61324518408,17.6238,17.6532,17.5886,17.5886,76940.6132
2009-03-04 15:05:00,29.95,29.99,29.91,29.97,71583.26684144535,17.6003,17.6238,17.5768,17.6121,71583.2668
2009-03-04 15:10:00,29.98,30.12,29.97,30.08,151145.56024165053,17.618,17.7002,17.6121,17.6767,151145.5602
2009-03-04 15:15:00,30.09,30.17,30.08,30.14,177134.38960446825,17.6826,17.7296,17.6767,17.712,177134.3896
2009-03-04 15:20:00,30.14,30.17,30.07,30.15,227630.2291120484,17.712,17.7296,17.6709,17.7179,227630.2291
2009-03-04 15:25:00,30.15,30.22,30.12,30.22,204377.06599794823,17.7179,17.759,17.7002,17.759,204377.066
2009-03-04 15:30:00,30.22,30.22,30.14,30.14,106918.95588738174,17.759,17.759,17.712,17.712,106918.9559
2009-03-04 15:35:00,30.14,30.22,30.13,30.17,192294.54006611195,17.712,17.759,17.7061,17.7296,192294.5401
2009-03-04 15:40:00,30.17,30.21,30.13,30.2,142824.57540180098,17.7296,17.7531,17.7061,17.7473,142824.5754
2009-03-04 15:45:00,30.19,30.2,30.1,30.12,195600.1367833124,17.7414,17.7473,17.6885,17.7002,195600.1368
2009-03-04 15:50:00,30.12,30.18,29.99,30.01,586914.3964436338,17.7002,17.7355,17.6238,17.6356,586914.3964
2009-03-04 15:55:00,30.02,30.06,29.81,29.88,566966.8300467343,17.6415,17.665,17.5181,17.5592,566966.83
2009-03-05 09:30:00,29.21,29.78,29.09,29.12,101219.65120255329,17.1655,17.5004,17.095,17.1126,101219.6512
2009-03-05 09:35:00,29.15,29.39,29.15,29.3,64060.184657471786,17.1302,17.2712,17.1302,17.2184,64060.1847
2009-03-05 09:40:00,29.32,29.36,29.19,29.19,61324.518408754135,17.2301,17.2536,17.1537,17.1537,61324.5184
2009-03-05 09:45:00,29.2,29.42,29.2,29.35,76142.7105893081,17.1596,17.2889,17.1596,17.2477,76142.7106
2009-03-05 09:50:00,29.35,29.35,29.21,29.21,41148.97982446141,17.2477,17.2477,17.1655,17.1655,41148.9798
2009-03-05 09:55:00,29.22,29.24,29.13,29.14,85489.57027242676,17.1713,17.1831,17.1185,17.1243,85489.5703
2009-03-05 10:00:00,29.14,29.24,29.14,29.24,84805.65371024735,17.1243,17.1831,17.1243,17.1831,84805.6537
2009-03-05 10:05:00,29.24,29.3,29.18,29.18,89707.05573919982,17.1831,17.2184,17.1478,17.1478,89707.0557
2009-03-05 10:10:00,29.18,29.2,28.99,29.0,59044.79653482275,17.1478,17.1596,17.0362,17.0421,59044.7965
2009-03-05 10:15:00,29.0,29.01,28.95,28.97,58360.879972643335,17.0421,17.0479,17.0127,17.0244,58360.88
2009-03-05 10:20:00,28.98,29.01,28.9,28.93,49355.97857061439,17.0303,17.0479,16.9833,17.0009,49355.9786
2009-03-05 10:25:00,28.93,29.0,28.92,28.99,26216.80155021088,17.0009,17.0421,16.9951,17.0362,26216.8016
2009-03-05 10:30:00,28.99,29.08,28.95,29.07,49014.02028952468,17.0362,17.0891,17.0127,17.0832,49014.0203
2009-03-05 10:35:00,29.07,29.11,29.03,29.1,39667.16060640602,17.0832,17.1067,17.0597,17.1008,39667.1606
2009-03-05 10:40:00,29.1,29.21,29.09,29.21,54257.38059956685,17.1008,17.1655,17.095,17.1655,54257.3806
2009-03-05 10:45:00,29.2,29.22,29.0,29.03,51521.71435084919,17.1596,17.1713,17.0421,17.0597,51521.7144
2009-03-05 10:50:00,29.03,29.09,29.02,29.09,38527.29966944033,17.0597,17.095,17.0538,17.095,38527.2997
2009-03-05 10:55:00,29.08,29.09,28.92,28.92,61552.49059614727,17.0891,17.095,16.9951,16.9951,61552.4906
2009-03-05 11:00:00,28.93,29.04,28.91,28.99,37501.424826171205,17.0009,17.0656,16.9892,17.0362,37501.4248
2009-03-05 11:05:00,28.99,29.04,28.95,29.03,51065.76997606292,17.0362,17.0656,17.0127,17.0597,51065.77
2009-03-05 11:10:00,29.02,29.05,28.97,28.99,56879.06075458794,17.0538,17.0714,17.0244,17.0362,56879.0608
2009-03-05 11:15:00,28.99,29.0,28.8,28.83,81956.00136783313,17.0362,17.0421,16.9245,16.9422,81956.0014
2009-03-05 11:20:00,28.81,28.85,28.78,28.8,47418.21497777271,16.9304,16.9539,16.9128,16.9245,47418.215
2009-03-05 11:25:00,28.81,28.81,28.72,28.74,39895.13279379916,16.9304,16.9304,16.8775,16.8893,39895.1328
2009-03-05 11:30:00,28.74,28.79,28.71,28.78,53231.50575629773,16.8893,16.9187,16.8716,16.9128,53231.5058
2009-03-05 11:35:00,28.78,28.9,28.78,28.89,39097.23013792317,16.9128,16.9833,16.9128,16.9774,39097.2301
2009-03-05 11:40:00,28.89,28.92,28.82,28.91,23595.121395189788,16.9774,16.9951,16.9363,16.9892,23595.1214
2009-03-05 11:45:00,28.91,28.94,28.84,28.85,42288.84076142711,16.9892,17.0068,16.948,16.9539,42288.8408
2009-03-05 11:50:00,28.85,28.85,28.72,28.72,34879.74467115012,16.9539,16.9539,16.8775,16.8775,34879.7447
2009-03-05 11:55:00,28.74,28.74,28.67,28.7,80474.18214977773,16.8893,16.8893,16.8481,16.8658,80474.1821
2009-03-05 12:00:00,28.7,28.75,28.64,28.7,47532.20107146928,16.8658,16.8951,16.8305,16.8658,47532.2011
2009-03-05 12:05:00,28.7,28.76,28.69,28.71,30092.32873589422,16.8658,16.901,16.8599,16.8716,30092.3287
2009-03-05 12:10:00,28.71,28.71,28.63,28.64,49355.97857061439,16.8716,16.8716,16.8246,16.8305,49355.9786
2009-03-05 12:15:00,28.64,28.65,28.59,28.64,61552.49059614727,16.8305,16.8364,16.8011,16.8305,61552.4906
2009-03-05 12:20:00,28.63,28.67,28.6,28.62,98483.98495383564,16.8246,16.8481,16.807,16.8188,98483.985
2009-03-05 12:25:00,28.61,28.74,28.6,28.74,137125.27071697253,16.8129,16.8893,16.807,16.8893,137125.2707
2009-03-05 12:30:00,28.75,28.79,28.72,28.79,60184.65747178844,16.8951,16.9187,16.8775,16.9187,60184.6575
2009-03-05 12:35:00,28.78,28.82,28.77,28.82,35221.70295223983,16.9128,16.9363,16.9069,16.9363,35221.703
2009-03-05 12:40:00,28.82,28.85,28.81,28.83,22341.27436452753,16.9363,16.9539,16.9304,16.9422,22341.2744
2009-03-05 12:45:00,28.84,28.84,28.72,28.74,37615.410919867776,16.948,16.948,16.8775,16.8893,37615.4109
2009-03-05 12:50:00,28.74,28.83,28.74,28.81,34651.772483756984,16.8893,16.9422,16.8893,16.9304,34651.7725
2009-03-05 12:55:00,28.81,28.81,28.75,28.78,39895.13279379916,16.9304,16.9304,16.8951,16.9128,39895.1328
2009-03-05 13:00:00,28.78,28.82,28.78,28.82,185455.3744443178,16.9128,16.9363,16.9128,16.9363,185455.3744
2009-03-05 13:05:00,28.81,28.92,28.81,28.91,59728.71309700217,16.9304,16.9951,16.9304,16.9892,59728.7131
2009-03-05 13:10:00,28.91,29.0,28.91,28.99,41376.95201185456,16.9892,17.0421,16.9892,17.0362,41376.952
2009-03-05 13:15:00,28.99,29.07,28.97,29.06,35563.661233329534,17.0362,17.0832,17.0244,17.0773,35563.6612
2009-03-05 13:20:00,29.05,29.06,28.92,28.97,117291.69041376952,17.0714,17.0773,16.9951,17.0244,117291.6904
2009-03-05 13:25:00,28.97,28.99,28.92,28.98,37387.43873247464,17.0244,17.0362,16.9951,17.0303,37387.4387
2009-03-05 13:30:00,28.97,28.99,28.88,28.92,49241.99247691782,17.0244,17.0362,16.9715,16.9951,49241.9925
2009-03-05 13:35:00,28.91,28.92,28.9,28.91,39895.13279379916,16.9892,16.9951,16.9833,16.9892,39895.1328
2009-03-05 13:40:00,28.92,28.99,28.9,28.92,127322.4666590676,16.9951,17.0362,16.9833,16.9951,127322.4667
2009-03-05 13:45:00,28.91,28.99,28.91,28.94,59728.71309700217,16.9892,17.0362,16.9892,17.0068,59728.7131
2009-03-05 13:50:00,28.94,28.97,28.9,28.95,43542.68779208937,17.0068,17.0244,16.9833,17.0127,43542.6878
2009-03-05 13:55:00,28.95,29.0,28.92,28.97,36589.536076598655,17.0127,17.0421,16.9951,17.0244,36589.5361
2009-03-05 14:00:00,28.98,29.02,28.92,28.94,112732.24666590676,17.0303,17.0538,16.9951,17.0068,112732.2467
2009-03-05 14:05:00,28.94,28.97,28.92,28.96,47418.21497777271,17.0068,17.0244,16.9951,17.0186,47418.215
2009-03-05 14:10:00,28.97,28.97,28.92,28.93,42060.86857403397,17.0244,17.0244,16.9951,17.0009,42060.8686
2009-03-05 14:15:00,28.93,29.01,28.92,28.99,90846.9166761655,17.0009,17.0479,16.9951,17.0362,90846.9167
2009-03-05 14:20:00,29.0,29.0,28.85,28.86,74888.86355864584,17.0421,17.0421,16.9539,16.9598,74888.8636
2009-03-05 14:25:00,28.85,28.93,28.84,28.91,32258.06451612904,16.9539,17.0009,16.948,16.9892,32258.0645
2009-03-05 14:30:00,28.92,28.99,28.85,28.94,63946.19856377522,16.9951,17.0362,16.9539,17.0068,63946.1986
2009-03-05 14:35:00,28.94,29.02,28.92,28.96,86173.48683460618,17.0068,17.0538,16.9951,17.0186,86173.4868
2009-03-05 14:40:00,28.96,28.96,28.83,28.85,50153.88122649037,17.0186,17.0186,16.9422,16.9539,50153.8812
2009-03-05 14:45:00,28.85,28.92,28.8,28.84,67593.75356206542,16.9539,16.9951,16.9245,16.948,67593.7536
2009-03-05 14:50:00,28.85,28.85,28.79,28.84,84121.73714806794,16.9539,16.9539,16.9187,16.948,84121.7371
2009-03-05 14:55:00,28.84,28.88,28.75,28.86,105437.13666932634,16.948,16.9715,16.8951,16.9598,105437.1367
2009-03-05 15:00:00,28.86,28.93,28.85,28.92,83209.84839849538,16.9598,17.0009,16.9539,16.9951,83209.8484
2009-03-05 15:05:00,28.92,29.05,28.9,28.99,96546.22136099396,16.9951,17.0714,16.9833,17.0362,96546.2214
2009-03-05 15:10:00,28.99,29.14,28.99,29.13,100649.72073407043,17.0362,17.1243,17.0362,17.1185,100649.7207
2009-03-05 15:15:00,29.11,29.17,28.98,28.98,83437.82058588852,17.1067,17.142,17.0303,17.0303,83437.8206
2009-03-05 15:20:00,28.99,29.06,28.94,28.95,89365.09745811012,17.0362,17.0773,17.0068,17.0127,89365.0975
2009-03-05 15:25:00,28.96,28.96,28.87,28.92,99395.8737034082,17.0186,17.0186,16.9657,16.9951,99395.8737
2009-03-05 15:30:00,28.92,28.95,28.81,28.81,153881.22649036816,16.9951,17.0127,16.9304,16.9304,153881.2265
2009-03-05 15:35:00,28.82,28.85,28.74,28.78,172574.94585660548,16.9363,16.9539,16.8893,16.9128,172574.9459
2009-03-05 15:40:00,28.78,28.84,28.7,28.8,187393.13803715943,16.9128,16.948,16.8658,16.9245,187393.138
2009-03-05 15:45:00,28.81,28.95,28.78,28.88,171891.0292944261,16.9304,17.0127,16.9128,16.9715,171891.0293
2009-03-05 15:50:00,28.86,28.87,28.78,28.85,211102.24552604585,16.9598,16.9657,16.9128,16.9539,211102.2455
2009-03-05 15:55:00,28.86,28.93,28.78,28.79,456856.26353584864,16.9598,17.0009,16.9128,16.9187,456856.2635
2009-03-06 09:30:00,27.95,28.71,27.95,28.64,265473.61221930926,16.425,16.8716,16.425,16.8305,265473.6122
2009-03-06 09:35:00,28.64,28.64,28.49,28.6,142026.672745925,16.8305,16.8305,16.7424,16.807,142026.6727
2009-03-06 09:40:00,28.59,29.02,28.57,28.97,113986.09369656902,16.8011,17.0538,16.7894,17.0244,113986.0937
2009-03-06 09:45:00,28.97,29.16,28.92,29.06,206428.8156844865,17.0244,17.1361,16.9951,17.0773,206428.8157
2009-03-06 09:50:00,29.05,29.05,28.78,28.81,109312.66385500968,17.0714,17.0714,16.9128,16.9304,109312.6639
2009-03-06 09:55:00,28.8,28.85,28.64,28.64,146586.11649378776,16.9245,16.9539,16.8305,16.8305,146586.1165
2009-03-06 10:00:00,28.64,28.73,28.64,28.71,105437.13666932634,16.8305,16.8834,16.8305,16.8716,105437.1367
2009-03-06 10:05:00,28.69,28.89,28.63,28.89,117861.62088225236,16.8599,16.9774,16.8246,16.9774,117861.6209
2009-03-06 10:10:00,28.88,28.92,28.74,28.75,94608.4577681523,16.9715,16.9951,16.8893,16.8951,94608.4578
2009-03-06 10:15:00,28.77,28.77,28.57,28.71,99053.91542231847,16.9069,16.9069,16.7894,16.8716,99053.9154
2009-03-06 10:20:00,28.71,28.78,28.71,28.73,101219.65120255329,16.8716,16.9128,16.8716,16.8834,101219.6512
2009-03-06 10:25:00,28.73,28.82,28.73,28.8,63148.29590789924,16.8834,16.9363,16.8834,16.9245,63148.2959
2009-03-06 10:30:00,28.79,28.83,28.77,28.78,77054.59933888065,16.9187,16.9422,16.9069,16.9128,77054.5993
2009-03-06 10:35:00,28.77,28.8,28.71,28.73,95862.30479881454,16.9069,16.9245,16.8716,16.8834,95862.3048
2009-03-06 10:40:00,28.73,28.83,28.71,28.8,84349.70933546107,16.8834,16.9422,16.8716,16.9245,84349.7093
2009-03-06 10:45:00,28.78,28.81,28.74,28.77,84805.65371024735,16.9128,16.9304,16.8893,16.9069,84805.6537
2009-03-06 10:50:00,28.76,28.79,28.56,28.63,99509.85979710476,16.901,16.9187,16.7835,16.8246,99509.8598
2009-03-06 10:55:00,28.63,28.64,28.47,28.5,74204.94699646643,16.8246,16.8305,16.7306,16.7482,74204.947
2009-03-06 11:00:00,28.5,28.54,28.38,28.51,92784.68026900718,16.7482,16.7717,16.6777,16.7541,92784.6803
2009-03-06 11:05:00,28.52,28.58,28.5,28.56,51065.76997606292,16.76,16.7952,16.7482,16.7835,51065.77
2009-03-06 11:10:00,28.56,28.66,28.56,28.61,54599.33888065656,16.7835,16.8423,16.7835,16.8129,54599.3389
2009-03-06 11:15:00,28.61,28.63,28.52,28.53,40807.02154337171,16.8129,16.8246,16.76,16.7659,40807.0215
2009-03-06 11:20:00,28.54,28.54,28.42,28.43,74432.91918385957,16.7717,16.7717,16.7012,16.7071,74432.9192
2009-03-06 11:25:00,28.43,28.46,28.39,28.43,82753.90402370911,16.7071,16.7247,16.6836,16.7071,82753.904
2009-03-06 11:30:00,28.44,28.56,28.42,28.51,31916.10623503933,16.713,16.7835,16.7012,16.7541,31916.1062
2009-03-06 11:35:00,28.52,28.54,28.43,28.43,39667.16060640602,16.76,16.7717,16.7071,16.7071,39667.1606
2009-03-06 11:40:00,28.44,28.46,28.42,28.43,33739.88373418443,16.713,16.7247,16.7012,16.7071,33739.8837
2009-03-06 11:45:00,28.43,28.46,28.38,28.44,40579.04935597857,16.7071,16.7247,16.6777,16.713,40579.0494
2009-03-06 11:50:00,28.43,28.53,28.43,28.45,71013.3363729625,16.7071,16.7659,16.7071,16.7189,71013.3364
2009-03-06 11:55:00,28.45,28.54,28.45,28.45,39781.14670010259,16.7189,16.7717,16.7189,16.7189,39781.1467
2009-03-06 12:00:00,28.45,28.55,28.45,28.55,50609.82560127664,16.7189,16.7776,16.7189,16.7776,50609.8256
2009-03-06 12:05:00,28.55,28.59,28.52,28.59,45822.40966602074,16.7776,16.8011,16.76,16.8011,45822.4097
2009-03-06 12:10:00,28.59,28.6,28.56,28.58,28382.537330445684,16.8011,16.807,16.7835,16.7952,28382.5373
2009-03-06 12:15:00,28.58,28.62,28.55,28.56,43656.67388578594,16.7952,16.8188,16.7776,16.7835,43656.6739
2009-03-06 12:20:00,28.57,28.6,28.49,28.5,90049.01402028953,16.7894,16.807,16.7424,16.7482,90049.014
2009-03-06 12:25:00,28.51,28.56,28.47,28.56,101219.65120255329,16.7541,16.7835,16.7306,16.7835,101219.6512
2009-03-06 12:30:00,28.55,28.64,28.55,28.64,65542.00387552718,16.7776,16.8305,16.7776,16.8305,65542.0039
2009-03-06 12:35:00,28.64,28.64,28.59,28.64,61552.49059614727,16.8305,16.8305,16.8011,16.8305,61552.4906
2009-03-06 12:40:00,28.65,28.65,28.56,28.6,55739.19981762225,16.8364,16.8364,16.7835,16.807,55739.1998
2009-03-06 12:45:00,28.61,28.61,28.51,28.54,129830.16072039212,16.8129,16.8129,16.7541,16.7717,129830.1607
2009-03-06 12:50:00,28.54,28.59,28.53,28.56,73065.08605950074,16.7717,16.8011,16.7659,16.7835,73065.0861
2009-03-06 12:55:00,28.56,28.65,28.53,28.64,45822.40966602074,16.7835,16.8364,16.7659,16.8305,45822.4097
2009-03-06 13:00:00,28.64,28.64,28.56,28.57,34879.74467115012,16.8305,16.8305,16.7835,16.7894,34879.7447
2009-03-06 13:05:00,28.57,28.58,28.53,28.56,49469.96466431095,16.7894,16.7952,16.7659,16.7835,49469.9647
2009-03-06 13:10:00,28.56,28.59,28.54,28.56,79676.27949390175,16.7835,16.8011,16.7717,16.7835,79676.2795
2009-03-06 13:15:00,28.56,28.64,28.54,28.64,99395.8737034082,16.7835,16.8305,16.7717,16.8305,99395.8737
2009-03-06 13:20:00,28.64,28.64,28.59,28.61,68163.68403054828,16.8305,16.8305,16.8011,16.8129,68163.684
2009-03-06 13:25:00,28.61,28.68,28.6,28.66,39781.14670010259,16.8129,16.854,16.807,16.8423,39781.1467
2009-03-06 13:30:00,28.66,28.66,28.59,28.61,72609.14168471447,16.8423,16.8423,16.8011,16.8129,72609.1417
2009-03-06 13:35:00,28.61,28.64,28.56,28.59,73179.07215319731,16.8129,16.8305,16.7835,16.8011,73179.0722
2009-03-06 13:40:00,28.6,28.6,28.53,28.56,54713.32497435313,16.807,16.807,16.7659,16.7835,54713.325
2009-03-06 13:45:00,28.56,28.66,28.55,28.64,64630.11512595463,16.7835,16.8423,16.7776,16.8305,64630.1151
2009-03-06 13:50:00,28.64,28.68,28.61,28.67,43086.74341730309,16.8305,16.854,16.8129,16.8481,43086.7434
2009-03-06 13:55:00,28.68,28.72,28.67,28.71,35107.71685854326,16.854,16.8775,16.8481,16.8716,35107.7169
2009-03-06 14:00:00,28.71,28.84,28.7,28.7,66795.85090618944,16.8716,16.948,16.8658,16.8658,66795.8509
2009-03-06 14:05:00,28.7,28.81,28.67,28.78,46848.28450928986,16.8658,16.9304,16.8481,16.9128,46848.2845
2009-03-06 14:10:00,28.79,28.82,28.7,28.78,68049.6979368517,16.9187,16.9363,16.8658,16.9128,68049.6979
2009-03-06 14:15:00,28.78,28.78,28.61,28.65,63034.309814202665,16.9128,16.9128,16.8129,16.8364,63034.3098
2009-03-06 14:20:00,28.64,28.67,28.63,28.64,74204.94699646643,16.8305,16.8481,16.8246,16.8305,74204.947
2009-03-06 14:25:00,28.64,28.75,28.63,28.74,81386.07089935028,16.8305,16.8951,16.8246,16.8893,81386.0709
2009-03-06 14:30:00,28.74,28.77,28.64,28.66,76028.72449561153,16.8893,16.9069,16.8305,16.8423,76028.7245
2009-03-06 14:35:00,28.66,28.71,28.64,28.69,164367.94711045251,16.8423,16.8716,16.8305,16.8599,164367.9471
2009-03-06 14:40:00,28.68,28.71,28.56,28.61,156046.962270603,16.854,16.8716,16.7835,16.8129,156046.9623
2009-03-06 14:45:00,28.61,28.71,28.6,28.66,112162.31619742392,16.8129,16.8716,16.807,16.8423,112162.3162
2009-03-06 14:50:00,28.65,28.65,28.6,28.63,89251.11136441355,16.8364,16.8364,16.807,16.8246,89251.1114
2009-03-06 14:55:00,28.63,28.66,28.61,28.63,126296.59181579849,16.8246,16.8423,16.8129,16.8246,126296.5918
2009-03-06 15:00:00,28.64,28.68,28.63,28.66,103727.3452638778,16.8305,16.854,16.8246,16.8423,103727.3453
2009-03-06 15:05:00,28.64,28.65,28.61,28.62,99053.91542231847,16.8305,16.8364,16.8129,16.8188,99053.9154
2009-03-06 15:10:00,28.62,28.67,28.6,28.65,80702.15433717087,16.8188,16.8481,16.807,16.8364,80702.1543
2009-03-06 15:15:00,28.65,28.76,28.65,28.7,88339.222614841,16.8364,16.901,16.8364,16.8658,88339.2226
2009-03-06 15:20:00,28.7,28.74,28.68,28.69,226148.4098939929,16.8658,16.8893,16.854,16.8599,226148.4099
2009-03-06 15:25:00,28.69,28.78,28.69,28.75,129602.18853299896,16.8599,16.9128,16.8599,16.8951,129602.1885
2009-03-06 15:30:00,28.75,28.98,28.75,28.95,250427.4478513621,16.8951,17.0303,16.8951,17.0127,250427.4479
2009-03-06 15:35:00,28.97,29.04,28.89,28.92,226832.3264561724,17.0244,17.0656,16.9774,16.9951,226832.3265
2009-03-06 15:40:00,28.92,29.2,28.91,29.17,346631.7109312664,16.9951,17.1596,16.9892,17.142,346631.7109
2009-03-06 15:45:00,29.17,29.33,29.05,29.16,343098.1420266727,17.142,17.236,17.0714,17.1361,343098.142
2009-03-06 15:50:00,29.15,29.26,29.08,29.25,349595.3493673772,17.1302,17.1949,17.0891,17.189,349595.3494
2009-03-06 15:55:00,29.25,29.37,29.21,29.28,416163.2280861735,17.189,17.2595,17.1655,17.2066,416163.2281
2009-03-09 09:30:00,28.99,29.29,28.93,29.18,60982.56012766442,17.0362,17.2125,17.0009,17.1478,60982.5601
2009-03-09 09:35:00,29.2,29.32,29.2,29.29,42972.75732360652,17.1596,17.2301,17.1596,17.2125,42972.7573
2009-03-09 09:40:00,29.29,29.44,29.19,29.24,64174.17075116836,17.2125,17.3006,17.1537,17.1831,64174.1708
2009-03-09 09:45:00,29.24,29.36,29.2,29.35,60754.58794027129,17.1831,17.2536,17.1596,17.2477,60754.5879
2009-03-09 09:50:00,29.35,29.39,29.28,29.28,43428.7016983928,17.2477,17.2712,17.2066,17.2066,43428.7017
2009-03-09 09:55:00,29.28,29.28,29.11,29.14,74888.86355864584,17.2066,17.2066,17.1067,17.1243,74888.8636
2009-03-09 10:00:00,29.14,29.2,29.07,29.2,53345.4918499943,17.1243,17.1596,17.0832,17.1596,53345.4918
2009-03-09 10:05:00,29.2,29.4,29.19,29.39,72153.19730992819,17.1596,17.2771,17.1537,17.2712,72153.1973
2009-03-09 10:10:00,29.39,29.57,29.39,29.5,72495.1555910179,17.2712,17.377,17.2712,17.3359,72495.1556
2009-03-09 10:15:00,29.5,29.61,29.42,29.43,52433.60310042175,17.3359,17.4005,17.2889,17.2948,52433.6031
2009-03-09 10:20:00,29.44,29.49,29.32,29.34,49241.99247691782,17.3006,17.33,17.2301,17.2419,49241.9925
2009-03-09 10:25:00,29.32,29.35,29.29,29.29,38869.25795053004,17.2301,17.2477,17.2125,17.2125,38869.258
2009-03-09 10:30:00,29.29,29.33,29.21,29.21,79676.27949390175,17.2125,17.236,17.1655,17.1655,79676.2795
2009-03-09 10:35:00,29.21,29.21,29.08,29.15,60640.60184657472,17.1655,17.1655,17.0891,17.1302,60640.6018
2009-03-09 10:40:00,29.15,29.16,29.09,29.14,139860.9369656902,17.1302,17.1361,17.095,17.1243,139860.937
2009-03-09 10:45:00,29.16,29.17,29.04,29.06,65200.04559443748,17.1361,17.142,17.0656,17.0773,65200.0456
2009-03-09 10:50:00,29.06,29.14,29.04,29.11,54257.38059956685,17.0773,17.1243,17.0656,17.1067,54257.3806
2009-03-09 10:55:00,29.09,29.14,29.04,29.04,111022.45526045824,17.095,17.1243,17.0656,17.0656,111022.4553
2009-03-09 11:00:00,29.04,29.16,29.04,29.08,77510.54371366694,17.0656,17.1361,17.0656,17.0891,77510.5437
2009-03-09 11:05:00,29.08,29.09,28.99,29.02,93240.62464379346,17.0891,17.095,17.0362,17.0538,93240.6246
2009-03-09 11:10:00,29.02,29.09,29.02,29.08,43884.64607317907,17.0538,17.095,17.0538,17.0891,43884.6461
2009-03-09 11:15:00,29.08,29.12,29.04,29.06,46050.381853413885,17.0891,17.1126,17.0656,17.0773,46050.3819
2009-03-09 11:20:00,29.06,29.06,28.95,29.03,104981.19229454007,17.0773,17.0773,17.0127,17.0597,104981.1923
2009-03-09 11:25:00,29.02,29.16,29.01,29.14,91758.80542573806,17.0538,17.1361,17.0479,17.1243,91758.8054
2009-03-09 11:30:00,29.14,29.17,29.08,29.08,127094.49447167444,17.1243,17.142,17.0891,17.0891,127094.4945
2009-03-09 11:35:00,29.09,29.16,29.08,29.11,72495.1555910179,17.095,17.1361,17.0891,17.1067,72495.1556
2009-03-09 11:40:00,29.11,29.12,29.01,29.12,103841.33135757438,17.1067,17.1126,17.0479,17.1126,103841.3314
2009-03-09 11:45:00,29.12,29.15,29.12,29.13,47646.18716516585,17.1126,17.1302,17.1126,17.1185,47646.1872
2009-03-09 11:50:00,29.12,29.15,29.06,29.07,95520.34651772484,17.1126,17.1302,17.0773,17.0832,95520.3465
2009-03-09 11:55:00,29.06,29.11,29.01,29.11,54485.35278695999,17.0773,17.1067,17.0479,17.1067,54485.3528
2009-03-09 12:00:00,29.1,29.11,29.05,29.06,65655.98996922375,17.1008,17.1067,17.0714,17.0773,65655.99
2009-03-09 12:05:00,29.06,29.07,29.03,29.06,63718.22637638208,17.0773,17.0832,17.0597,17.0773,63718.2264
2009-03-09 12:10:00,29.06,29.17,29.06,29.17,36133.59170181238,17.0773,17.142,17.0773,17.142,36133.5917
2009-03-09 12:15:00,29.17,29.17,29.14,29.16,60298.64356548501,17.142,17.142,17.1243,17.1361,60298.6436
2009-03-09 12:20:00,29.17,29.22,29.14,29.21,65769.97606292032,17.142,17.1713,17.1243,17.1655,65769.9761
2009-03-09 12:25:00,29.21,29.21,29.14,29.19,39325.20232531631,17.1655,17.1655,17.1243,17.1537,39325.2023
2009-03-09 12:30:00,29.18,29.19,29.17,29.17,23595.121395189788,17.1478,17.1537,17.142,17.142,23595.1214
2009-03-09 12:35:00,29.18,29.2,29.01,29.02,126866.52228428132,17.1478,17.1596,17.0479,17.0538,126866.5223
2009-03-09 12:40:00,29.01,29.03,28.99,29.02,43086.74341730309,17.0479,17.0597,17.0362,17.0538,43086.7434
2009-03-09 12:45:00,29.03,29.04,28.98,28.99,30320.30092328736,17.0597,17.0656,17.0303,17.0362,30320.3009
2009-03-09 12:50:00,28.99,29.02,28.98,29.0,20289.524677989284,17.0362,17.0538,17.0303,17.0421,20289.5247
2009-03-09 12:55:00,29.0,29.05,28.99,29.01,33397.92545309472,17.0421,17.0714,17.0362,17.0479,33397.9255
2009-03-09 13:00:00,29.01,29.01,28.93,28.96,34765.758577453555,17.0479,17.0479,17.0009,17.0186,34765.7586
2009-03-09 13:05:00,28.95,28.95,28.83,28.84,49697.93685170409,17.0127,17.0127,16.9422,16.948,49697.9369
2009-03-09 13:10:00,28.84,28.85,28.78,28.83,41832.89638664083,16.948,16.9539,16.9128,16.9422,41832.8964
2009-03-09 13:15:00,28.82,28.92,28.82,28.91,59956.6852843953,16.9363,16.9951,16.9363,16.9892,59956.6853
2009-03-09 13:20:00,28.91,28.92,28.84,28.84,25076.940613245184,16.9892,16.9951,16.948,16.948,25076.9406
2009-03-09 13:25:00,28.83,28.89,28.8,28.87,31004.21748546677,16.9422,16.9774,16.9245,16.9657,31004.2175
2009-03-09 13:30:00,28.86,28.89,28.82,28.89,37273.45263877807,16.9598,16.9774,16.9363,16.9774,37273.4526
2009-03-09 13:35:00,28.88,28.91,28.85,28.85,40807.02154337171,16.9715,16.9892,16.9539,16.9539,40807.0215
2009-03-09 13:40:00,28.85,28.91,28.82,28.86,70785.36418556936,16.9539,16.9892,16.9363,16.9598,70785.3642
2009-03-09 13:45:00,28.86,28.96,28.85,28.96,48102.131539952126,16.9598,17.0186,16.9539,17.0186,48102.1315
2009-03-09 13:50:00,28.97,29.02,28.97,28.98,32372.0506098256,17.0244,17.0538,17.0244,17.0303,32372.0506
2009-03-09 13:55:00,28.98,29.0,28.92,28.95,47988.14544625556,17.0303,17.0421,16.9951,17.0127,47988.1454
2009-03-09 14:00:00,28.96,29.14,28.88,29.14,98028.04057904935,17.0186,17.1243,16.9715,17.1243,98028.0406
2009-03-09 14:05:00,29.13,29.15,29.08,29.13,67479.76746836885,17.1185,17.1302,17.0891,17.1185,67479.7675
2009-03-09 14:10:00,29.14,29.14,29.08,29.1,61210.53231505757,17.1243,17.1243,17.0891,17.1008,61210.5323
2009-03-09 14:15:00,29.1,29.14,29.07,29.11,59614.7270033056,17.1008,17.1243,17.0832,17.1067,59614.727
2009-03-09 14:20:00,29.11,29.14,28.99,29.0,45708.42357232418,17.1067,17.1243,17.0362,17.0421,45708.4236
2009-03-09 14:25:00,29.0,29.08,28.99,29.07,72723.12777841103,17.0421,17.0891,17.0362,17.0832,72723.1278
2009-03-09 14:30:00,29.06,29.09,29.02,29.08,124586.80041034994,17.0773,17.095,17.0538,17.0891,124586.8004
2009-03-09 14:35:00,29.08,29.14,29.06,29.13,150005.69930468482,17.0891,17.1243,17.0773,17.1185,150005.6993
2009-03-09 14:40:00,29.14,29.17,29.11,29.12,95748.31870511796,17.1243,17.142,17.1067,17.1126,95748.3187
2009-03-09 14:45:00,29.12,29.29,29.12,29.22,82069.9874615297,17.1126,17.2125,17.1126,17.1713,82069.9875
2009-03-09 14:50:00,29.22,29.28,29.21,29.24,56309.13028610509,17.1713,17.2066,17.1655,17.1831,56309.1303
2009-03-09 14:55:00,29.24,29.26,29.15,29.17,80816.14043086744,17.1831,17.1949,17.1302,17.142,80816.1404
2009-03-09 15:00:00,29.18,29.22,29.18,29.21,72381.16949732133,17.1478,17.1713,17.1478,17.1655,72381.1695
2009-03-09 15:05:00,29.21,29.22,29.18,29.21,151715.49071013337,17.1655,17.1713,17.1478,17.1655,151715.4907
2009-03-09 15:10:00,29.21,29.21,29.11,29.12,100421.7485466773,17.1655,17.1655,17.1067,17.1126,100421.7485
2009-03-09 15:15:00,29.12,29.12,29.02,29.1,54599.33888065656,17.1126,17.1126,17.0538,17.1008,54599.3389
2009-03-09 15:20:00,29.1,29.12,29.06,29.11,50381.85341388351,17.1008,17.1126,17.0773,17.1067,50381.8534
2009-03-09 15:25:00,29.11,29.12,29.01,29.07,138607.08993502794,17.1067,17.1126,17.0479,17.0832,138607.0899
2009-03-09 15:30:00,29.07,29.14,29.04,29.11,175880.542573806,17.0832,17.1243,17.0656,17.1067,175880.5426
2009-03-09 15:35:00,29.1,29.16,29.02,29.03,111934.34401003078,17.1008,17.1361,17.0538,17.0597,111934.344
2009-03-09 15:40:00,29.03,29.07,29.0,29.05,171435.0849196398,17.0597,17.0832,17.0421,17.0714,171435.0849
2009-03-09 15:45:00,29.04,29.05,28.97,29.01,188874.9572552149,17.0656,17.0714,17.0244,17.0479,188874.9573
2009-03-09 15:50:00,29.01,29.15,28.99,29.08,214179.8700558532,17.0479,17.1302,17.0362,17.0891,214179.8701
2009-03-09 15:55:00,29.07,29.15,29.07,29.13,302975.03704548045,17.0832,17.1302,17.0832,17.1185,302975.037
2009-03-10 09:30:00,29.08,29.39,28.86,29.22,140886.81180895932,17.0891,17.2712,16.9598,17.1713,140886.8118
2009-03-10 09:35:00,29.22,29.49,29.22,29.49,48216.1176336487,17.1713,17.33,17.1713,17.33,48216.1176
2009-03-10 09:40:00,29.49,29.5,29.26,29.47,67935.71184315514,17.33,17.3359,17.1949,17.3183,67935.7118
2009-03-10 09:45:00,29.47,29.57,29.42,29.56,65314.03168813405,17.3183,17.377,17.2889,17.3712,65314.0317
2009-03-10 09:50:00,29.57,29.71,29.46,29.63,84235.7232417645,17.377,17.4593,17.3124,17.4123,84235.7232
2009-03-10 09:55:00,29.64,29.65,29.46,29.48,63262.282001595806,17.4182,17.424,17.3124,17.3241,63262.282
2009-03-10 10:00:00,29.47,29.61,29.44,29.57,93582.58292488316,17.3183,17.4005,17.3006,17.377,93582.5829
2009-03-10 10:05:00,29.57,29.68,29.57,29.64,59614.7270033056,17.377,17.4417,17.377,17.4182,59614.727
2009-03-10 10:10:00,29.65,29.81,29.64,29.8,97002.16573578025,17.424,17.5181,17.4182,17.5122,97002.1657
2009-03-10 10:15:00,29.79,29.96,29.71,29.71,79904.25168129489,17.5063,17.6062,17.4593,17.4593,79904.2517
2009-03-10 10:20:00,29.72,29.75,29.68,29.75,36361.56388920552,17.4652,17.4828,17.4417,17.4828,36361.5639
2009-03-10 10:25:00,29.73,29.75,29.69,29.73,45936.395759717314,17.4711,17.4828,17.4475,17.4711,45936.3958
2009-03-10 10:30:00,29.74,29.79,29.7,29.71,50381.85341388351,17.4769,17.5063,17.4534,17.4593,50381.8534
2009-03-10 10:35:00,29.71,29.75,29.68,29.74,42972.75732360652,17.4593,17.4828,17.4417,17.4769,42972.7573
2009-03-10 10:40:00,29.73,29.78,29.62,29.64,36931.49435768836,17.4711,17.5004,17.4064,17.4182,36931.4944
2009-03-10 10:45:00,29.64,29.68,29.64,29.64,51065.76997606292,17.4182,17.4417,17.4182,17.4182,51065.77
2009-03-10 10:50:00,29.64,29.72,29.63,29.72,35677.647327026105,17.4182,17.4652,17.4123,17.4652,35677.6473
2009-03-10 10:55:00,29.72,29.72,29.59,29.64,53459.47794369087,17.4652,17.4652,17.3888,17.4182,53459.4779
2009-03-10 11:00:00,29.65,29.68,29.64,29.67,41148.97982446141,17.424,17.4417,17.4182,17.4358,41148.9798
2009-03-10 11:05:00,29.67,29.67,29.53,29.53,36019.60560811581,17.4358,17.4358,17.3535,17.3535,36019.6056
2009-03-10 11:10:00,29.53,29.58,29.51,29.57,27812.60686196284,17.3535,17.3829,17.3418,17.377,27812.6069
2009-03-10 11:15:00,29.56,29.63,29.53,29.58,53231.50575629773,17.3712,17.4123,17.3535,17.3829,53231.5058
2009-03-10 11:20:00,29.59,29.59,29.53,29.53,30890.231391770205,17.3888,17.3888,17.3535,17.3535,30890.2314
2009-03-10 11:25:00,29.53,29.62,29.53,29.58,34195.82810897071,17.3535,17.4064,17.3535,17.3829,34195.8281
2009-03-10 11:30:00,29.57,29.65,29.57,29.63,32827.99498461188,17.377,17.424,17.377,17.4123,32827.995
2009-03-10 11:35:00,29.62,29.62,29.56,29.58,49355.97857061439,17.4064,17.4064,17.3712,17.3829,49355.9786
2009-03-10 11:40:00,29.58,29.59,29.54,29.54,28610.509517838826,17.3829,17.3888,17.3594,17.3594,28610.5095
2009-03-10 11:45:00,29.54,29.58,29.54,29.57,30206.31482959079,17.3594,17.3829,17.3594,17.377,30206.3148
2009-03-10 11:50:00,29.57,29.62,29.56,29.61,28268.55123674912,17.377,17.4064,17.3712,17.4005,28268.5512
2009-03-10 11:55:00,29.61,29.85,29.61,29.85,67707.739655762,17.4005,17.5416,17.4005,17.5416,67707.7397
2009-03-10 12:00:00,29.85,29.99,29.79,29.92,129032.25806451614,17.5416,17.6238,17.5063,17.5827,129032.2581
2009-03-10 12:05:00,29.92,29.93,29.87,29.92,68619.62840533454,17.5827,17.5886,17.5533,17.5827,68619.6284
2009-03-10 12:10:00,29.92,29.99,29.92,29.97,61666.47668984384,17.5827,17.6238,17.5827,17.6121,61666.4767
2009-03-10 12:15:00,29.97,29.99,29.96,29.99,74660.89137125271,17.6121,17.6238,17.6062,17.6238,74660.8914
2009-03-10 12:20:00,29.99,30.01,29.97,30.0,41490.938105551126,17.6238,17.6356,17.6121,17.6297,41490.9381
2009-03-10 12:25:00,30.0,30.12,30.0,30.11,86971.38949048216,17.6297,17.7002,17.6297,17.6944,86971.3895
2009-03-10 12:30:00,30.11,30.17,30.1,30.13,82525.93183631597,17.6944,17.7296,17.6885,17.7061,82525.9318
2009-03-10 12:35:00,30.13,30.13,30.09,30.09,46506.32622820016,17.7061,17.7061,17.6826,17.6826,46506.3262
2009-03-10 12:40:00,30.1,30.12,30.09,30.12,38413.31357574376,17.6885,17.7002,17.6826,17.7002,38413.3136
2009-03-10 12:45:00,30.12,30.14,30.07,30.07,67935.71184315514,17.7002,17.712,17.6709,17.6709,67935.7118
2009-03-10 12:50:00,30.07,30.09,30.06,30.07,65086.059500740914,17.6709,17.6826,17.665,17.6709,65086.0595
2009-03-10 12:55:00,30.07,30.08,30.05,30.05,52091.64481933204,17.6709,17.6767,17.6591,17.6591,52091.6448
2009-03-10 13:00:00,30.06,30.06,29.99,29.99,37501.424826171205,17.665,17.665,17.6238,17.6238,37501.4248
2009-03-10 13:05:00,29.99,30.07,29.99,30.07,53345.4918499943,17.6238,17.6709,17.6238,17.6709,53345.4918
2009-03-10 13:10:00,30.06,30.07,30.04,30.05,57448.99122307079,17.665,17.6709,17.6532,17.6591,57448.9912
2009-03-10 13:15:00,30.05,30.12,30.05,30.06,61666.47668984384,17.6591,17.7002,17.6591,17.665,61666.4767
2009-03-10 13:20:00,30.06,30.11,30.03,30.07,56651.088567194805,17.665,17.6944,17.6474,17.6709,56651.0886
2009-03-10 13:25:00,30.07,30.07,30.0,30.05,45252.4791975379,17.6709,17.6709,17.6297,17.6591,45252.4792
2009-03-10 13:30:00,30.05,30.16,30.04,30.15,61210.53231505757,17.6591,17.7237,17.6532,17.7179,61210.5323
2009-03-10 13:35:00,30.14,30.14,30.09,30.12,42630.79904251681,17.712,17.712,17.6826,17.7002,42630.799
2009-03-10 13:40:00,30.12,30.24,30.12,30.23,114214.06588396216,17.7002,17.7708,17.7002,17.7649,114214.0659
2009-03-10 13:45:00,30.22,30.22,30.14,30.22,86401.45902199931,17.759,17.759,17.712,17.759,86401.459
2009-03-10 13:50:00,30.22,30.23,30.17,30.21,115695.88510201756,17.759,17.7649,17.7296,17.7531,115695.8851
2009-03-10 13:55:00,30.21,30.21,30.09,30.12,45708.42357232418,17.7531,17.7531,17.6826,17.7002,45708.4236
2009-03-10 14:00:00,30.13,30.15,30.1,30.13,42402.82685512368,17.7061,17.7179,17.6885,17.7061,42402.8269
2009-03-10 14:05:00,30.13,30.15,29.98,29.99,98483.98495383564,17.7061,17.7179,17.618,17.6238,98483.985
2009-03-10 14:10:00,29.99,30.03,29.94,29.94,85261.59808503362,17.6238,17.6474,17.5945,17.5945,85261.5981
2009-03-10 14:15:00,29.95,29.96,29.89,29.94,67821.72574945856,17.6003,17.6062,17.5651,17.5945,67821.7257
2009-03-10 14:20:00,29.95,29.97,29.92,29.92,43656.67388578594,17.6003,17.6121,17.5827,17.5827,43656.6739
2009-03-10 14:25:00,29.92,29.99,29.92,29.92,61666.47668984384,17.5827,17.6238,17.5827,17.5827,61666.4767
2009-03-10 14:30:00,29.92,30.04,29.91,29.99,47760.17325886242,17.5827,17.6532,17.5768,17.6238,47760.1733
2009-03-10 14:35:00,29.99,30.05,29.92,29.94,62350.393252023256,17.6238,17.6591,17.5827,17.5945,62350.3933
2009-03-10 14:40:00,29.94,29.98,29.92,29.98,37045.48045138493,17.5945,17.618,17.5827,17.618,37045.4805
2009-03-10 14:45:00,29.98,29.99,29.82,29.85,85489.57027242676,17.618,17.6238,17.5239,17.5416,85489.5703
2009-03-10 14:50:00,29.84,29.92,29.84,29.92,49355.97857061439,17.5357,17.5827,17.5357,17.5827,49355.9786
2009-03-10 14:55:00,29.93,30.07,29.93,30.07,83665.79277328166,17.5886,17.6709,17.5886,17.6709,83665.7928
2009-03-10 15:00:00,30.07,30.07,30.0,30.06,64174.17075116836,17.6709,17.6709,17.6297,17.665,64174.1708
2009-03-10 15:05:00,30.05,30.11,30.04,30.09,78992.36293172232,17.6591,17.6944,17.6532,17.6826,78992.3629
2009-03-10 15:10:00,30.09,30.12,30.05,30.06,54257.38059956685,17.6826,17.7002,17.6591,17.665,54257.3806
2009-03-10 15:15:00,30.05,30.06,29.97,30.04,60754.58794027129,17.6591,17.665,17.6121,17.6532,60754.5879
2009-03-10 15:20:00,30.04,30.13,30.03,30.07,71013.3363729625,17.6532,17.7061,17.6474,17.6709,71013.3364
2009-03-10 15:25:00,30.07,30.21,30.04,30.14,122079.10634902542,17.6709,17.7531,17.6532,17.712,122079.1063
2009-03-10 15:30:00,30.14,30.18,30.08,30.14,74546.90527755614,17.712,17.7355,17.6767,17.712,74546.9053
2009-03-10 15:35:00,30.14,30.16,30.08,30.14,140202.8952467799,17.712,17.7237,17.6767,17.712,140202.8952
2009-03-10 15:40:00,30.15,30.24,30.12,30.16,192864.4705345948,17.7179,17.7708,17.7002,17.7237,192864.4705
2009-03-10 15:45:00,30.17,30.26,30.15,30.25,199931.60834378205,17.7296,17.7825,17.7179,17.7766,199931.6083
2009-03-10 15:50:00,30.26,30.34,30.24,30.27,290322.5806451613,17.7825,17.8295,17.7708,17.7884,290322.5806
2009-03-10 15:55:00,30.28,30.39,30.2,30.39,444431.7793229226,17.7943,17.8589,17.7473,17.8589,444431.7793
2009-03-11 09:30:00,30.86,31.13,30.22,30.28,90163.0001139861,18.3098,18.47,17.9301,17.9657,90163.0001
2009-03-11 09:35:00,30.24,30.57,30.23,30.57,103499.37307648468,17.9419,18.1377,17.936,18.1377,103499.3731
2009-03-11 09:40:00,30.57,30.71,30.4,30.7,128804.285877123,18.1377,18.2208,18.0369,18.2149,128804.2859
2009-03-11 09:45:00,30.69,30.85,30.61,30.78,88111.25042744786,18.2089,18.3039,18.1615,18.2623,88111.2504
2009-03-11 09:50:00,30.78,30.9,30.67,30.8,85033.6258976405,18.2623,18.3335,18.1971,18.2742,85033.6259
2009-03-11 09:55:00,30.81,30.85,30.72,30.81,82753.90402370911,18.2801,18.3039,18.2267,18.2801,82753.904
2009-03-11 10:00:00,30.79,30.82,30.61,30.67,65428.01778183062,18.2683,18.2861,18.1615,18.1971,65428.0178
2009-03-11 10:05:00,30.65,30.7,30.56,30.6,60298.64356548501,18.1852,18.2149,18.1318,18.1555,60298.6436
2009-03-11 10:10:00,30.61,30.64,30.55,30.6,82297.95964892283,18.1615,18.1793,18.1259,18.1555,82297.9596
2009-03-11 10:15:00,30.61,30.75,30.59,30.74,78992.36293172232,18.1615,18.2445,18.1496,18.2386,78992.3629
2009-03-11 10:20:00,30.73,30.78,30.65,30.71,71355.29465405221,18.2327,18.2623,18.1852,18.2208,71355.2947
2009-03-11 10:25:00,30.72,30.85,30.71,30.83,69759.48934230024,18.2267,18.3039,18.2208,18.292,69759.4893
2009-03-11 10:30:00,30.85,30.87,30.71,30.71,42858.77122990995,18.3039,18.3157,18.2208,18.2208,42858.7712
2009-03-11 10:35:00,30.71,30.77,30.66,30.7,50495.83950758007,18.2208,18.2564,18.1911,18.2149,50495.8395
2009-03-11 10:40:00,30.69,30.71,30.64,30.65,81956.00136783313,18.2089,18.2208,18.1793,18.1852,81956.0014
2009-03-11 10:45:00,30.65,30.69,30.61,30.62,66567.8787187963,18.1852,18.2089,18.1615,18.1674,66567.8787
2009-03-11 10:50:00,30.62,30.7,30.6,30.66,62920.3237205061,18.1674,18.2149,18.1555,18.1911,62920.3237
2009-03-11 10:55:00,30.65,30.69,30.61,30.61,50153.88122649037,18.1852,18.2089,18.1615,18.1615,50153.8812
2009-03-11 11:00:00,30.61,30.64,30.6,30.6,61894.44887723698,18.1615,18.1793,18.1555,18.1555,61894.4489
2009-03-11 11:05:00,30.61,30.61,30.57,30.58,67479.76746836885,18.1615,18.1615,18.1377,18.1437,67479.7675
2009-03-11 11:10:00,30.59,30.59,30.57,30.57,61210.53231505757,18.1496,18.1496,18.1377,18.1377,61210.5323
2009-03-11 11:15:00,30.57,30.57,30.57,30.57,48330.10372734527,18.1377,18.1377,18.1377,18.1377,48330.1037
2009-03-11 11:20:00,30.57,30.57,30.45,30.47,156958.85102017553,18.1377,18.1377,18.0665,18.0784,156958.851
2009-03-11 11:25:00,30.46,30.49,30.42,30.44,133933.66009346858,18.0725,18.0903,18.0487,18.0606,133933.6601
2009-03-11 11:30:00,30.43,30.44,30.38,30.39,62350.393252023256,18.0547,18.0606,18.025,18.0309,62350.3933
2009-03-11 11:35:00,30.38,30.39,30.33,30.37,98142.02667274592,18.025,18.0309,17.9953,18.0191,98142.0267
2009-03-11 11:40:00,30.38,30.38,30.3,30.3,41832.89638664083,18.025,18.025,17.9775,17.9775,41832.8964
2009-03-11 11:45:00,30.31,30.31,30.29,30.29,49469.96466431095,17.9835,17.9835,17.9716,17.9716,49469.9647
2009-03-11 11:50:00,30.29,30.3,30.29,30.3,52091.64481933204,17.9716,17.9775,17.9716,17.9775,52091.6448
2009-03-11 11:55:00,30.29,30.31,30.25,30.28,93924.54120597288,17.9716,17.9835,17.9479,17.9657,93924.5412
2009-03-11 12:00:00,30.28,30.35,30.28,30.31,46050.381853413885,17.9657,18.0072,17.9657,17.9835,46050.3819
2009-03-11 12:05:00,30.3,30.34,30.28,30.28,25076.940613245184,17.9775,18.0013,17.9657,17.9657,25076.9406
2009-03-11 12:10:00,30.28,30.28,30.26,30.27,25418.89889433489,17.9657,17.9657,17.9538,17.9597,25418.8989
2009-03-11 12:15:00,30.27,30.3,30.24,30.24,67593.75356206542,17.9597,17.9775,17.9419,17.9419,67593.7536
2009-03-11 12:20:00,30.24,30.24,30.14,30.14,38527.29966944033,17.9419,17.9419,17.8826,17.8826,38527.2997
2009-03-11 12:25:00,30.14,30.14,30.06,30.12,39439.18841901288,17.8826,17.8826,17.8351,17.8707,39439.1884
2009-03-11 12:30:00,30.12,30.17,30.12,30.17,39211.21623161974,17.8707,17.9004,17.8707,17.9004,39211.2162
2009-03-11 12:35:00,30.17,30.19,30.09,30.09,53801.43622478058,17.9004,17.9123,17.8529,17.8529,53801.4362
2009-03-11 12:40:00,30.08,30.14,30.06,30.08,72153.19730992819,17.847,17.8826,17.8351,17.847,72153.1973
2009-03-11 12:45:00,30.08,30.1,30.05,30.07,36931.49435768836,17.847,17.8589,17.8292,17.8411,36931.4944
2009-03-11 12:50:00,30.07,30.08,30.04,30.06,30776.245298073634,17.8411,17.847,17.8233,17.8351,30776.2453
2009-03-11 12:55:00,30.06,30.11,29.98,29.99,74318.933090163,17.8351,17.8648,17.7877,17.7936,74318.9331
2009-03-11 13:00:00,29.99,30.07,29.99,30.07,60412.62965918158,17.7936,17.8411,17.7936,17.8411,60412.6297
2009-03-11 13:05:00,30.07,30.12,30.03,30.05,42630.79904251681,17.8411,17.8707,17.8173,17.8292,42630.799
2009-03-11 13:10:00,30.05,30.14,30.04,30.14,45594.43747862761,17.8292,17.8826,17.8233,17.8826,45594.4375
2009-03-11 13:15:00,30.14,30.27,30.13,30.23,60982.56012766442,17.8826,17.9597,17.8767,17.936,60982.5601
2009-03-11 13:20:00,30.23,30.25,30.19,30.21,34195.82810897071,17.936,17.9479,17.9123,17.9241,34195.8281
2009-03-11 13:25:00,30.2,30.21,30.05,30.07,40009.11888749572,17.9182,17.9241,17.8292,17.8411,40009.1189
2009-03-11 13:30:00,30.08,30.14,30.07,30.08,32941.98107830845,17.847,17.8826,17.8411,17.847,32941.9811
2009-03-11 13:35:00,30.09,30.28,30.08,30.26,52205.63091302861,17.8529,17.9657,17.847,17.9538,52205.6309
2009-03-11 13:40:00,30.28,30.31,30.19,30.21,42174.854667730535,17.9657,17.9835,17.9123,17.9241,42174.8547
2009-03-11 13:45:00,30.22,30.27,30.17,30.19,38983.2440442266,17.9301,17.9597,17.9004,17.9123,38983.244
2009-03-11 13:50:00,30.19,30.2,30.07,30.07,36703.522170295226,17.9123,17.9182,17.8411,17.8411,36703.5222
2009-03-11 13:55:00,30.08,30.15,30.07,30.15,31802.120141342755,17.847,17.8885,17.8411,17.8885,31802.1201
2009-03-11 14:00:00,30.15,30.23,30.15,30.17,48444.08982104183,17.8885,17.936,17.8885,17.9004,48444.0898
2009-03-11 14:05:00,30.17,30.17,30.01,30.01,54485.35278695999,17.9004,17.9004,17.8055,17.8055,54485.3528
2009-03-11 14:10:00,30.01,30.05,29.94,30.05,51635.70044454576,17.8055,17.8292,17.7639,17.8292,51635.7004
2009-03-11 14:15:00,30.05,30.05,29.92,29.92,64630.11512595463,17.8292,17.8292,17.7521,17.7521,64630.1151
2009-03-11 14:20:00,29.91,29.94,29.9,29.9,34309.81420266727,17.7461,17.7639,17.7402,17.7402,34309.8142
2009-03-11 14:25:00,29.9,29.95,29.85,29.94,39667.16060640602,17.7402,17.7699,17.7105,17.7639,39667.1606
2009-03-11 14:30:00,29.95,30.0,29.93,29.95,69987.46152969338,17.7699,17.7995,17.758,17.7699,69987.4615
2009-03-11 14:35:00,29.97,29.99,29.94,29.97,30434.28701698393,17.7817,17.7936,17.7639,17.7817,30434.287
2009-03-11 14:40:00,29.97,30.07,29.95,30.07,55967.17200501539,17.7817,17.8411,17.7699,17.8411,55967.172
2009-03-11 14:45:00,30.07,30.14,30.06,30.08,44454.57654166192,17.8411,17.8826,17.8351,17.847,44454.5765
2009-03-11 14:50:00,30.1,30.11,30.06,30.1,24848.968425852046,17.8589,17.8648,17.8351,17.8589,24848.9684
2009-03-11 14:55:00,30.1,30.1,30.01,30.02,32030.092328735893,17.8589,17.8589,17.8055,17.8114,32030.0923
2009-03-11 15:00:00,30.03,30.13,30.02,30.11,70101.44762338995,17.8173,17.8767,17.8114,17.8648,70101.4476
2009-03-11 15:05:00,30.1,30.14,30.06,30.13,59386.754815912456,17.8589,17.8826,17.8351,17.8767,59386.7548
2009-03-11 15:10:00,30.13,30.17,30.12,30.16,36133.59170181238,17.8767,17.9004,17.8707,17.8945,36133.5917
2009-03-11 15:15:00,30.17,30.17,30.12,30.15,41490.938105551126,17.9004,17.9004,17.8707,17.8885,41490.9381
2009-03-11 15:20:00,30.16,30.23,30.14,30.16,64060.184657471786,17.8945,17.936,17.8826,17.8945,64060.1847
2009-03-11 15:25:00,30.17,30.21,30.15,30.15,58132.9077852502,17.9004,17.9241,17.8885,17.8885,58132.9078
2009-03-11 15:30:00,30.15,30.19,30.1,30.15,98939.9293286219,17.8885,17.9123,17.8589,17.8885,98939.9293
2009-03-11 15:35:00,30.15,30.21,30.14,30.21,68733.61449903111,17.8885,17.9241,17.8826,17.9241,68733.6145
2009-03-11 15:40:00,30.21,30.22,30.2,30.21,73749.00262168015,17.9241,17.9301,17.9182,17.9241,73749.0026
2009-03-11 15:45:00,30.21,30.22,30.07,30.09,159010.60070671377,17.9241,17.9301,17.8411,17.8529,159010.6007
2009-03-11 15:50:00,30.1,30.21,30.1,30.14,133819.67399977203,17.8589,17.9241,17.8589,17.8826,133819.674
2009-03-11 15:55:00,30.13,30.14,30.02,30.07,261370.1128462328,17.8767,17.8826,17.8114,17.8411,261370.1128
2009-03-12 09:30:00,29.34,30.27,29.34,29.96,53801.43622478058,17.4079,17.9597,17.4079,17.7758,53801.4362
2009-03-12 09:35:00,29.98,30.02,29.87,29.9,32600.02279721874,17.7877,17.8114,17.7224,17.7402,32600.0228
2009-03-12 09:40:00,29.87,29.93,29.57,29.64,100421.7485466773,17.7224,17.758,17.5444,17.5859,100421.7485
2009-03-12 09:45:00,29.64,29.67,29.45,29.55,80930.12652456401,17.5859,17.6037,17.4732,17.5325,80930.1265
2009-03-12 09:50:00,29.55,29.71,29.54,29.65,46164.367947110455,17.5325,17.6275,17.5266,17.5919,46164.3679
2009-03-12 09:55:00,29.67,29.71,29.64,29.7,21771.343896044684,17.6037,17.6275,17.5859,17.6215,21771.3439
2009-03-12 10:00:00,29.71,29.78,29.69,29.76,51521.71435084919,17.6275,17.669,17.6156,17.6571,51521.7144
2009-03-12 10:05:00,29.76,29.85,29.76,29.84,59614.7270033056,17.6571,17.7105,17.6571,17.7046,59614.727
2009-03-12 10:10:00,29.85,29.85,29.78,29.81,44796.53482275162,17.7105,17.7105,17.669,17.6868,44796.5348
2009-03-12 10:15:00,29.83,30.02,29.8,30.0,71811.23902883848,17.6987,17.8114,17.6809,17.7995,71811.239
2009-03-12 10:20:00,30.01,30.15,30.0,30.12,63832.21247007865,17.8055,17.8885,17.7995,17.8707,63832.2125
2009-03-12 10:25:00,30.13,30.2,30.12,30.17,23595.121395189788,17.8767,17.9182,17.8707,17.9004,23595.1214
2009-03-12 10:30:00,30.18,30.25,30.13,30.18,41832.89638664083,17.9063,17.9479,17.8767,17.9063,41832.8964
2009-03-12 10:35:00,30.16,30.23,30.14,30.18,34993.73076484669,17.8945,17.936,17.8826,17.9063,34993.7308
2009-03-12 10:40:00,30.18,30.33,30.17,30.33,38185.34138835062,17.9063,17.9953,17.9004,17.9953,38185.3414
2009-03-12 10:45:00,30.33,30.42,30.27,30.35,32827.99498461188,17.9953,18.0487,17.9597,18.0072,32827.995
2009-03-12 10:50:00,30.35,30.42,30.32,30.4,39553.17451270945,18.0072,18.0487,17.9894,18.0369,39553.1745
2009-03-12 10:55:00,30.4,30.41,30.29,30.3,24051.065769976063,18.0369,18.0428,17.9716,17.9775,24051.0658
2009-03-12 11:00:00,30.29,30.35,30.28,30.29,30092.32873589422,17.9716,18.0072,17.9657,17.9716,30092.3287
2009-03-12 11:05:00,30.3,30.32,30.22,30.32,28040.57904935598,17.9775,17.9894,17.9301,17.9894,28040.579
2009-03-12 11:10:00,30.32,30.35,30.28,30.35,35449.675139632964,17.9894,18.0072,17.9657,18.0072,35449.6751
2009-03-12 11:15:00,30.35,30.37,30.33,30.33,35107.71685854326,18.0072,18.0191,17.9953,17.9953,35107.7169
2009-03-12 11:20:00,30.34,30.35,30.24,30.24,46962.27060298644,18.0013,18.0072,17.9419,17.9419,46962.2706
2009-03-12 11:25:00,30.24,30.28,30.21,30.25,53231.50575629773,17.9419,17.9657,17.9241,17.9479,53231.5058
2009-03-12 11:30:00,30.24,30.28,30.22,30.26,54713.32497435313,17.9419,17.9657,17.9301,17.9538,54713.325
2009-03-12 11:35:00,30.26,30.29,30.24,30.28,18009.802804057905,17.9538,17.9716,17.9419,17.9657,18009.8028
2009-03-12 11:40:00,30.27,30.42,30.27,30.41,46734.2984155933,17.9597,18.0487,17.9597,18.0428,46734.2984
2009-03-12 11:45:00,30.42,30.46,30.38,30.38,41034.99373076485,18.0487,18.0725,18.025,18.025,41034.9937
2009-03-12 11:50:00,30.36,30.48,30.36,30.38,36475.549982902085,18.0131,18.0843,18.0131,18.025,36475.55
2009-03-12 11:55:00,30.38,30.44,30.37,30.43,50723.811694973214,18.025,18.0606,18.0191,18.0547,50723.8117
2009-03-12 12:00:00,30.43,30.47,30.43,30.44,29636.384361107943,18.0547,18.0784,18.0547,18.0606,29636.3844
2009-03-12 12:05:00,30.43,30.47,30.37,30.44,38071.35529465405,18.0547,18.0784,18.0191,18.0606,38071.3553
2009-03-12 12:10:00,30.45,30.47,30.38,30.39,25418.89889433489,18.0665,18.0784,18.025,18.0309,25418.8989
2009-03-12 12:15:00,30.41,30.49,30.35,30.36,33625.89764048786,18.0428,18.0903,18.0072,18.0131,33625.8976
2009-03-12 12:20:00,30.38,30.42,30.36,30.38,19833.58030320301,18.025,18.0487,18.0131,18.025,19833.5803
2009-03-12 12:25:00,30.38,30.38,30.27,30.28,30092.32873589422,18.025,18.025,17.9597,17.9657,30092.3287
2009-03-12 12:30:00,30.28,30.34,30.28,30.34,33283.93935939815,17.9657,18.0013,17.9657,18.0013,33283.9394
2009-03-12 12:35:00,30.35,30.39,30.32,30.35,24393.02405106577,18.0072,18.0309,17.9894,18.0072,24393.0241
2009-03-12 12:40:00,30.35,30.41,30.35,30.4,20403.51077168585,18.0072,18.0428,18.0072,18.0369,20403.5108
2009-03-12 12:45:00,30.41,30.41,30.38,30.41,19263.649834720163,18.0428,18.0428,18.025,18.0428,19263.6498
2009-03-12 12:50:00,30.4,30.46,30.37,30.46,42288.84076142711,18.0369,18.0725,18.0191,18.0725,42288.8408
2009-03-12 12:55:00,30.46,30.49,30.42,30.43,40237.091074888864,18.0725,18.0903,18.0487,18.0547,40237.0911
2009-03-12 13:00:00,30.43,30.47,30.35,30.38,50381.85341388351,18.0547,18.0784,18.0072,18.025,50381.8534
2009-03-12 13:05:00,30.38,30.48,30.35,30.47,52547.58919411832,18.025,18.0843,18.0072,18.0784,52547.5892
2009-03-12 13:10:00,30.47,30.49,30.41,30.42,53003.5335689046,18.0784,18.0903,18.0428,18.0487,53003.5336
2009-03-12 13:15:00,30.43,30.45,30.38,30.39,46164.367947110455,18.0547,18.0665,18.025,18.0309,46164.3679
2009-03-12 13:20:00,30.39,30.47,30.38,30.4,28154.565143052547,18.0309,18.0784,18.025,18.0369,28154.5651
2009-03-12 13:25:00,30.41,30.41,30.33,30.35,40465.063262282005,18.0428,18.0428,17.9953,18.0072,40465.0633
2009-03-12 13:30:00,30.35,30.41,30.35,30.38,24962.954519548617,18.0072,18.0428,18.0072,18.025,24962.9545
2009-03-12 13:35:00,30.38,30.42,30.37,30.4,29294.42608001824,18.025,18.0487,18.0191,18.0369,29294.4261
2009-03-12 13:40:00,30.4,30.46,30.4,30.43,52205.63091302861,18.0369,18.0725,18.0369,18.0547,52205.6309
2009-03-12 13:45:00,30.42,30.47,30.42,30.46,35221.70295223983,18.0487,18.0784,18.0487,18.0725,35221.703
2009-03-12 13:50:00,30.46,30.54,30.42,30.51,101333.63729624986,18.0725,18.1199,18.0487,18.1021,101333.6373
2009-03-12 13:55:00,30.5,30.51,30.42,30.43,54599.33888065656,18.0962,18.1021,18.0487,18.0547,54599.3389
2009-03-12 14:00:00,30.43,30.49,30.42,30.49,49355.97857061439,18.0547,18.0903,18.0487,18.0903,49355.9786
2009-03-12 14:05:00,30.49,30.5,30.34,30.38,56309.13028610509,18.0903,18.0962,18.0013,18.025,56309.1303
2009-03-12 14:10:00,30.4,30.6,30.39,30.55,117063.71822637638,18.0369,18.1555,18.0309,18.1259,117063.7182
2009-03-12 14:15:00,30.55,30.62,30.54,30.62,55397.24153653254,18.1259,18.1674,18.1199,18.1674,55397.2415
2009-03-12 14:20:00,30.62,30.65,30.54,30.54,71127.32246665907,18.1674,18.1852,18.1199,18.1199,71127.3225
2009-03-12 14:25:00,30.55,30.59,30.54,30.57,43542.68779208937,18.1259,18.1496,18.1199,18.1377,43542.6878
2009-03-12 14:30:00,30.57,30.59,30.55,30.59,34765.758577453555,18.1377,18.1496,18.1259,18.1496,34765.7586
2009-03-12 14:35:00,30.59,30.66,30.59,30.62,61894.44887723698,18.1496,18.1911,18.1496,18.1674,61894.4489
2009-03-12 14:40:00,30.62,30.67,30.62,30.64,34879.74467115012,18.1674,18.1971,18.1674,18.1793,34879.7447
2009-03-12 14:45:00,30.64,30.7,30.64,30.68,63604.24028268551,18.1793,18.2149,18.1793,18.203,63604.2403
2009-03-12 14:50:00,30.68,30.73,30.67,30.68,132565.82696910977,18.203,18.2327,18.1971,18.203,132565.827
2009-03-12 14:55:00,30.68,30.7,30.64,30.64,42516.81294882025,18.203,18.2149,18.1793,18.1793,42516.8129
2009-03-12 15:00:00,30.64,30.65,30.59,30.6,49925.909039097234,18.1793,18.1852,18.1496,18.1555,49925.909
2009-03-12 15:05:00,30.6,30.61,30.56,30.6,43656.67388578594,18.1555,18.1615,18.1318,18.1555,43656.6739
2009-03-12 15:10:00,30.61,30.66,30.57,30.65,67479.76746836885,18.1615,18.1911,18.1377,18.1852,67479.7675
2009-03-12 15:15:00,30.66,30.67,30.59,30.64,81956.00136783313,18.1911,18.1971,18.1496,18.1793,81956.0014
2009-03-12 15:20:00,30.65,30.66,30.57,30.61,73293.05824689388,18.1852,18.1911,18.1377,18.1615,73293.0582
2009-03-12 15:25:00,30.61,30.67,30.59,30.64,111934.34401003078,18.1615,18.1971,18.1496,18.1793,111934.344
2009-03-12 15:30:00,30.64,30.68,30.62,30.63,120255.32884988032,18.1793,18.203,18.1674,18.1733,120255.3288
2009-03-12 15:35:00,30.64,30.72,30.59,30.71,134161.63228086173,18.1793,18.2267,18.1496,18.2208,134161.6323
2009-03-12 15:40:00,30.71,30.84,30.71,30.83,202553.2884988032,18.2208,18.2979,18.2208,18.292,202553.2885
2009-03-12 15:45:00,30.82,30.92,30.81,30.92,180553.9724153653,18.2861,18.3454,18.2801,18.3454,180553.9724
2009-03-12 15:50:00,30.92,30.92,30.77,30.84,236635.1305140773,18.3454,18.3454,18.2564,18.2979,236635.1305
2009-03-12 15:55:00,30.84,30.87,30.77,30.85,377065.9979482503,18.2979,18.3157,18.2564,18.3039,377065.9979
2009-03-13 09:30:00,31.55,31.55,30.2,30.42,97116.1518294768,18.7192,18.7192,17.9182,18.0487,97116.1518
2009-03-13 09:35:00,30.42,30.74,30.41,30.57,65769.97606292032,18.0487,18.2386,18.0428,18.1377,65769.9761
2009-03-13 09:40:00,30.57,30.81,30.46,30.72,103727.3452638778,18.1377,18.2801,18.0725,18.2267,103727.3453
2009-03-13 09:45:00,30.72,30.73,30.56,30.66,64402.1429385615,18.2267,18.2327,18.1318,18.1911,64402.1429
2009-03-13 09:50:00,30.65,30.73,30.56,30.72,39097.23013792317,18.1852,18.2327,18.1318,18.2267,39097.2301
2009-03-13 09:55:00,30.74,30.74,30.63,30.71,38185.34138835062,18.2386,18.2386,18.1733,18.2208,38185.3414
2009-03-13 10:00:00,30.71,30.71,30.62,30.69,42858.77122990995,18.2208,18.2208,18.1674,18.2089,42858.7712
2009-03-13 10:05:00,30.68,30.78,30.61,30.78,54599.33888065656,18.203,18.2623,18.1615,18.2623,54599.3389
2009-03-13 10:10:00,30.78,30.78,30.67,30.7,35905.61951441924,18.2623,18.2623,18.1971,18.2149,35905.6195
2009-03-13 10:15:00,30.7,30.83,30.7,30.81,31232.18967285992,18.2149,18.292,18.2149,18.2801,31232.1897
2009-03-13 10:20:00,30.81,30.84,30.7,30.71,33853.869827881,18.2801,18.2979,18.2149,18.2208,33853.8698
2009-03-13 10:25:00,30.71,30.71,30.52,30.56,43542.68779208937,18.2208,18.2208,18.1081,18.1318,43542.6878
2009-03-13 10:30:00,30.56,30.58,30.45,30.52,43770.6599794825,18.1318,18.1437,18.0665,18.1081,43770.66
2009-03-13 10:35:00,30.51,30.63,30.46,30.62,40921.00763706828,18.1021,18.1733,18.0725,18.1674,40921.0076
2009-03-13 10:40:00,30.62,30.77,30.62,30.77,31802.120141342755,18.1674,18.2564,18.1674,18.2564,31802.1201
2009-03-13 10:45:00,30.76,30.9,30.74,30.85,55397.24153653254,18.2505,18.3335,18.2386,18.3039,55397.2415
2009-03-13 10:50:00,30.85,30.85,30.7,30.71,32600.02279721874,18.3039,18.3039,18.2149,18.2208,32600.0228
2009-03-13 10:55:00,30.71,30.79,30.66,30.71,23709.107488886355,18.2208,18.2683,18.1911,18.2208,23709.1075
2009-03-13 11:00:00,30.7,30.82,30.67,30.81,24279.0379573692,18.2149,18.2861,18.1971,18.2801,24279.038
2009-03-13 11:05:00,30.8,30.8,30.65,30.71,50267.86732018694,18.2742,18.2742,18.1852,18.2208,50267.8673
2009-03-13 11:10:00,30.7,30.74,30.67,30.7,34537.78639006041,18.2149,18.2386,18.1971,18.2149,34537.7864
2009-03-13 11:15:00,30.69,30.78,30.65,30.68,43200.729510999656,18.2089,18.2623,18.1852,18.203,43200.7295
2009-03-13 11:20:00,30.68,30.78,30.64,30.78,44568.56263535849,18.203,18.2623,18.1793,18.2623,44568.5626
2009-03-13 11:25:00,30.78,30.78,30.7,30.71,22113.30217713439,18.2623,18.2623,18.2149,18.2208,22113.3022
2009-03-13 11:30:00,30.71,30.72,30.66,30.66,29636.384361107943,18.2208,18.2267,18.1911,18.1911,29636.3844
2009-03-13 11:35:00,30.66,30.73,30.6,30.69,40351.07716858544,18.1911,18.2327,18.1555,18.2089,40351.0772
2009-03-13 11:40:00,30.69,30.69,30.58,30.59,39667.16060640602,18.2089,18.2089,18.1437,18.1496,39667.1606
2009-03-13 11:45:00,30.6,30.63,30.5,30.53,43086.74341730309,18.1555,18.1733,18.0962,18.114,43086.7434
2009-03-13 11:50:00,30.53,30.59,30.5,30.55,28952.46779892853,18.114,18.1496,18.0962,18.1259,28952.4678
2009-03-13 11:55:00,30.54,30.62,30.54,30.56,32486.03670352217,18.1199,18.1674,18.1199,18.1318,32486.0367
2009-03-13 12:00:00,30.56,30.64,30.56,30.59,33397.92545309472,18.1318,18.1793,18.1318,18.1496,33397.9255
2009-03-13 12:05:00,30.58,30.6,30.55,30.58,28154.565143052547,18.1437,18.1555,18.1259,18.1437,28154.5651
2009-03-13 12:10:00,30.58,30.58,30.51,30.51,22569.246551920667,18.1437,18.1437,18.1021,18.1021,22569.2466
2009-03-13 12:15:00,30.51,30.52,30.46,30.52,23595.121395189788,18.1021,18.1081,18.0725,18.1081,23595.1214
2009-03-13 12:20:00,30.52,30.61,30.49,30.61,51407.72825715263,18.1081,18.1615,18.0903,18.1615,51407.7283
2009-03-13 12:25:00,30.6,30.69,30.59,30.64,35335.68904593639,18.1555,18.2089,18.1496,18.1793,35335.689
2009-03-13 12:30:00,30.64,30.72,30.64,30.71,31460.16186025305,18.1793,18.2267,18.1793,18.2208,31460.1619
2009-03-13 12:35:00,30.71,30.75,30.62,30.63,36817.5082639918,18.2208,18.2445,18.1674,18.1733,36817.5083
2009-03-13 12:40:00,30.62,30.71,30.62,30.65,31688.13404764619,18.1674,18.2208,18.1674,18.1852,31688.134
2009-03-13 12:45:00,30.66,30.71,30.64,30.69,62350.393252023256,18.1911,18.2208,18.1793,18.2089,62350.3933
2009-03-13 12:50:00,30.68,30.69,30.58,30.63,44454.57654166192,18.203,18.2089,18.1437,18.1733,44454.5765
2009-03-13 12:55:00,30.63,30.72,30.63,30.71,51977.65872563548,18.1733,18.2267,18.1733,18.2208,51977.6587
2009-03-13 13:00:00,30.71,30.78,30.71,30.77,30320.30092328736,18.2208,18.2623,18.2208,18.2564,30320.3009
2009-03-13 13:05:00,30.77,30.78,30.76,30.78,13906.30343098142,18.2564,18.2623,18.2505,18.2623,13906.3034
2009-03-13 13:10:00,30.76,30.84,30.76,30.83,23025.190926706942,18.2505,18.2979,18.2505,18.292,23025.1909
2009-03-13 13:15:00,30.83,30.89,30.81,30.89,27356.662487176563,18.292,18.3276,18.2801,18.3276,27356.6625
2009-03-13 13:20:00,30.88,30.89,30.83,30.88,19833.58030320301,18.3217,18.3276,18.292,18.3217,19833.5803
2009-03-13 13:25:00,30.87,30.92,30.84,30.91,24620.99623845891,18.3157,18.3454,18.2979,18.3395,24620.9962
2009-03-13 13:30:00,30.91,30.92,30.85,30.88,18693.71936623732,18.3395,18.3454,18.3039,18.3217,18693.7194
2009-03-13 13:35:00,30.89,30.89,30.78,30.78,29522.398267411376,18.3276,18.3276,18.2623,18.2623,29522.3983
2009-03-13 13:40:00,30.78,30.79,30.77,30.78,12424.484212926023,18.2623,18.2683,18.2564,18.2623,12424.4842
2009-03-13 13:45:00,30.76,30.79,30.74,30.79,14704.206086857404,18.2505,18.2683,18.2386,18.2683,14704.2061
2009-03-13 13:50:00,30.8,30.85,30.77,30.78,12880.428587712298,18.2742,18.3039,18.2564,18.2623,12880.4286
2009-03-13 13:55:00,30.77,30.79,30.76,30.79,20745.469052775563,18.2564,18.2683,18.2505,18.2683,20745.4691
2009-03-13 14:00:00,30.78,30.85,30.78,30.78,34993.73076484669,18.2623,18.3039,18.2623,18.2623,34993.7308
2009-03-13 14:05:00,30.79,30.91,30.78,30.88,28382.537330445684,18.2683,18.3395,18.2623,18.3217,28382.5373
2009-03-13 14:10:00,30.88,30.88,30.82,30.84,27584.634674569705,18.3217,18.3217,18.2861,18.2979,27584.6347
2009-03-13 14:15:00,30.85,30.85,30.71,30.76,42744.78513621338,18.3039,18.3039,18.2208,18.2505,42744.7851
2009-03-13 14:20:00,30.76,30.77,30.67,30.74,39553.17451270945,18.2505,18.2564,18.1971,18.2386,39553.1745
2009-03-13 14:25:00,30.73,30.79,30.73,30.77,29408.41217371481,18.2327,18.2683,18.2327,18.2564,29408.4122
2009-03-13 14:30:00,30.78,30.83,30.77,30.82,36019.60560811581,18.2623,18.292,18.2564,18.2861,36019.6056
2009-03-13 14:35:00,30.82,31.03,30.82,31.0,104183.28963866408,18.2861,18.4107,18.2861,18.3929,104183.2896
2009-03-13 14:40:00,30.99,31.0,30.92,30.94,36361.56388920552,18.3869,18.3929,18.3454,18.3573,36361.5639
2009-03-13 14:45:00,30.94,31.07,30.94,31.0,59956.6852843953,18.3573,18.4344,18.3573,18.3929,59956.6853
2009-03-13 14:50:00,31.0,31.02,30.97,31.02,47190.242790379576,18.3929,18.4047,18.3751,18.4047,47190.2428
2009-03-13 14:55:00,31.01,31.04,30.95,30.97,41262.96591815799,18.3988,18.4166,18.3632,18.3751,41262.9659
2009-03-13 15:00:00,30.96,31.01,30.95,30.96,31802.120141342755,18.3691,18.3988,18.3632,18.3691,31802.1201
2009-03-13 15:05:00,30.95,30.95,30.91,30.93,37501.424826171205,18.3632,18.3632,18.3395,18.3513,37501.4248
2009-03-13 15:10:00,30.93,30.95,30.91,30.91,14134.27561837456,18.3513,18.3632,18.3395,18.3395,14134.2756
2009-03-13 15:15:00,30.91,31.01,30.91,30.98,38185.34138835062,18.3395,18.3988,18.3395,18.381,38185.3414
2009-03-13 15:20:00,30.98,31.02,30.95,31.0,36931.49435768836,18.381,18.4047,18.3632,18.3929,36931.4944
2009-03-13 15:25:00,31.01,31.04,31.0,31.0,29636.384361107943,18.3988,18.4166,18.3929,18.3929,29636.3844
2009-03-13 15:30:00,31.0,31.02,30.93,30.93,62464.37934571983,18.3929,18.4047,18.3513,18.3513,62464.3793
2009-03-13 15:35:00,30.94,30.94,30.88,30.92,50381.85341388351,18.3573,18.3573,18.3217,18.3454,50381.8534
2009-03-13 15:40:00,30.91,31.0,30.91,31.0,71925.22512253505,18.3395,18.3929,18.3395,18.3929,71925.2251
2009-03-13 15:45:00,31.0,31.0,30.84,30.84,110794.48307306509,18.3929,18.3929,18.2979,18.2979,110794.4831
2009-03-13 15:50:00,30.85,30.92,30.85,30.92,145332.2694631255,18.3039,18.3454,18.3039,18.3454,145332.2695
2009-03-13 15:55:00,30.91,31.02,30.89,30.96,233671.49207796648,18.3395,18.4047,18.3276,18.3691,233671.4921
2009-03-16 09:30:00,31.37,31.57,30.71,31.15,56309.13028610509,18.6124,18.731,18.2208,18.4818,56309.1303
2009-03-16 09:35:00,31.14,31.36,31.14,31.3,25988.82936281773,18.4759,18.6064,18.4759,18.5708,25988.8294
2009-03-16 09:40:00,31.28,31.32,31.12,31.14,32372.0506098256,18.559,18.5827,18.464,18.4759,32372.0506
2009-03-16 09:45:00,31.14,31.16,31.04,31.04,49355.97857061439,18.4759,18.4878,18.4166,18.4166,49355.9786
2009-03-16 09:50:00,31.03,31.04,30.97,31.02,36133.59170181238,18.4107,18.4166,18.3751,18.4047,36133.5917
2009-03-16 09:55:00,31.04,31.04,30.86,30.89,39097.23013792317,18.4166,18.4166,18.3098,18.3276,39097.2301
2009-03-16 10:00:00,30.89,30.94,30.76,30.8,52661.575287814885,18.3276,18.3573,18.2505,18.2742,52661.5753
2009-03-16 10:05:00,30.82,30.86,30.76,30.79,38983.2440442266,18.2861,18.3098,18.2505,18.2683,38983.244
2009-03-16 10:10:00,30.79,30.79,30.65,30.66,31574.147953949618,18.2683,18.2683,18.1852,18.1911,31574.148
2009-03-16 10:15:00,30.64,30.67,30.6,30.64,19947.56639689958,18.1793,18.1971,18.1555,18.1793,19947.5664
2009-03-16 10:20:00,30.65,30.78,30.62,30.77,28724.4956115354,18.1852,18.2623,18.1674,18.2564,28724.4956
2009-03-16 10:25:00,30.76,30.78,30.69,30.71,16983.927960788784,18.2505,18.2623,18.2089,18.2208,16983.928
2009-03-16 10:30:00,30.72,31.05,30.72,31.03,64630.11512595463,18.2267,18.4225,18.2267,18.4107,64630.1151
2009-03-16 10:35:00,31.02,31.04,30.99,31.02,40123.10498119229,18.4047,18.4166,18.3869,18.4047,40123.105
2009-03-16 10:40:00,31.02,31.04,30.99,31.0,44226.60435426878,18.4047,18.4166,18.3869,18.3929,44226.6044
2009-03-16 10:45:00,31.01,31.07,31.01,31.05,45708.42357232418,18.3988,18.4344,18.3988,18.4225,45708.4236
2009-03-16 10:50:00,31.06,31.06,31.0,31.01,36475.549982902085,18.4285,18.4285,18.3929,18.3988,36475.55
2009-03-16 10:55:00,31.0,31.03,30.9,30.92,44226.60435426878,18.3929,18.4107,18.3335,18.3454,44226.6044
2009-03-16 11:00:00,30.91,31.0,30.91,30.99,49469.96466431095,18.3395,18.3929,18.3395,18.3869,49469.9647
2009-03-16 11:05:00,30.99,31.12,30.96,31.09,70101.44762338995,18.3869,18.464,18.3691,18.4463,70101.4476
2009-03-16 11:10:00,31.07,31.16,31.07,31.15,47760.17325886242,18.4344,18.4878,18.4344,18.4818,47760.1733
2009-03-16 11:15:00,31.15,31.2,31.11,31.13,28952.46779892853,18.4818,18.5115,18.4581,18.47,28952.4678
2009-03-16 11:20:00,31.13,31.21,31.11,31.19,62578.36543941639,18.47,18.5174,18.4581,18.5056,62578.3654
2009-03-16 11:25:00,31.19,31.3,31.19,31.25,71127.32246665907,18.5056,18.5708,18.5056,18.5412,71127.3225
2009-03-16 11:30:00,31.25,31.25,31.2,31.2,13450.359056195144,18.5412,18.5412,18.5115,18.5115,13450.3591
2009-03-16 11:35:00,31.2,31.21,31.15,31.19,24279.0379573692,18.5115,18.5174,18.4818,18.5056,24279.038
2009-03-16 11:40:00,31.19,31.19,31.14,31.14,24051.065769976063,18.5056,18.5056,18.4759,18.4759,24051.0658
2009-03-16 11:45:00,31.14,31.19,31.14,31.17,27014.70420608686,18.4759,18.5056,18.4759,18.4937,27014.7042
2009-03-16 11:50:00,31.17,31.23,31.14,31.14,38071.35529465405,18.4937,18.5293,18.4759,18.4759,38071.3553
2009-03-16 11:55:00,31.14,31.21,31.14,31.19,19491.6220221133,18.4759,18.5174,18.4759,18.5056,19491.622
2009-03-16 12:00:00,31.2,31.2,31.11,31.11,18921.69155363046,18.5115,18.5115,18.4581,18.4581,18921.6916
2009-03-16 12:05:00,31.11,31.14,31.09,31.14,18237.77499145104,18.4581,18.4759,18.4463,18.4759,18237.775
2009-03-16 12:10:00,31.14,31.16,31.13,31.14,11284.623275960334,18.4759,18.4878,18.47,18.4759,11284.6233
2009-03-16 12:15:00,31.14,31.16,31.14,31.15,23367.14920779665,18.4759,18.4878,18.4759,18.4818,23367.1492
2009-03-16 12:20:00,31.15,31.21,31.14,31.19,24165.05186367264,18.4818,18.5174,18.4759,18.5056,24165.0519
2009-03-16 12:25:00,31.2,31.21,31.18,31.19,16413.997492305938,18.5115,18.5174,18.4996,18.5056,16413.9975
2009-03-16 12:30:00,31.19,31.25,31.19,31.25,25988.82936281773,18.5056,18.5412,18.5056,18.5412,25988.8294
2009-03-16 12:35:00,31.25,31.34,31.23,31.29,33283.93935939815,18.5412,18.5946,18.5293,18.5649,33283.9394
2009-03-16 12:40:00,31.28,31.3,31.28,31.29,13678.331243588282,18.559,18.5708,18.559,18.5649,13678.3312
2009-03-16 12:45:00,31.29,31.34,31.27,31.33,26672.74592499715,18.5649,18.5946,18.553,18.5886,26672.7459
2009-03-16 12:50:00,31.34,31.36,31.29,31.35,44910.52091644819,18.5946,18.6064,18.5649,18.6005,44910.5209
2009-03-16 12:55:00,31.35,31.41,31.35,31.38,34423.80029636384,18.6005,18.6361,18.6005,18.6183,34423.8003
2009-03-16 13:00:00,31.38,31.41,31.36,31.37,42402.82685512368,18.6183,18.6361,18.6064,18.6124,42402.8269
2009-03-16 13:05:00,31.38,31.39,31.32,31.32,47076.256696683005,18.6183,18.6242,18.5827,18.5827,47076.2567
2009-03-16 13:10:00,31.34,31.35,31.31,31.31,17439.87233557506,18.5946,18.6005,18.5768,18.5768,17439.8723
2009-03-16 13:15:00,31.3,31.38,31.3,31.38,40921.00763706828,18.5708,18.6183,18.5708,18.6183,40921.0076
2009-03-16 13:20:00,31.36,31.37,31.29,31.29,17553.85842927163,18.6064,18.6124,18.5649,18.5649,17553.8584
2009-03-16 13:25:00,31.29,31.32,31.26,31.32,53459.47794369087,18.5649,18.5827,18.5471,18.5827,53459.4779
2009-03-16 13:30:00,31.32,31.34,31.28,31.28,32372.0506098256,18.5827,18.5946,18.559,18.559,32372.0506
2009-03-16 13:35:00,31.28,31.36,31.28,31.34,36361.56388920552,18.559,18.6064,18.559,18.5946,36361.5639
2009-03-16 13:40:00,31.35,31.36,31.31,31.36,36589.536076598655,18.6005,18.6064,18.5768,18.6064,36589.5361
2009-03-16 13:45:00,31.36,31.38,31.32,31.32,43542.68779208937,18.6064,18.6183,18.5827,18.5827,43542.6878
2009-03-16 13:50:00,31.33,31.35,31.29,31.3,33283.93935939815,18.5886,18.6005,18.5649,18.5708,33283.9394
2009-03-16 13:55:00,31.3,31.3,31.21,31.28,50495.83950758007,18.5708,18.5708,18.5174,18.559,50495.8395
2009-03-16 14:00:00,31.28,31.31,31.24,31.28,48444.08982104183,18.559,18.5768,18.5352,18.559,48444.0898
2009-03-16 14:05:00,31.28,31.3,31.26,31.29,65655.98996922375,18.559,18.5708,18.5471,18.5649,65655.99
2009-03-16 14:10:00,31.28,31.34,31.26,31.33,51293.74216345606,18.559,18.5946,18.5471,18.5886,51293.7422
2009-03-16 14:15:00,31.34,31.4,31.33,31.39,37159.4665450815,18.5946,18.6302,18.5886,18.6242,37159.4665
2009-03-16 14:20:00,31.38,31.42,31.27,31.28,80588.1682434743,18.6183,18.642,18.553,18.559,80588.1682
2009-03-16 14:25:00,31.28,31.29,31.24,31.28,26216.80155021088,18.559,18.5649,18.5352,18.559,26216.8016
2009-03-16 14:30:00,31.28,31.33,31.26,31.28,52205.63091302861,18.559,18.5886,18.5471,18.559,52205.6309
2009-03-16 14:35:00,31.28,31.32,31.25,31.31,73749.00262168015,18.559,18.5827,18.5412,18.5768,73749.0026
2009-03-16 14:40:00,31.31,31.38,31.31,31.37,33625.89764048786,18.5768,18.6183,18.5768,18.6124,33625.8976
2009-03-16 14:45:00,31.36,31.39,31.34,31.35,41148.97982446141,18.6064,18.6242,18.5946,18.6005,41148.9798
2009-03-16 14:50:00,31.34,31.39,31.31,31.39,107374.900262168,18.5946,18.6242,18.5768,18.6242,107374.9003
2009-03-16 14:55:00,31.39,31.41,31.28,31.3,120369.31494357689,18.6242,18.6361,18.559,18.5708,120369.3149
2009-03-16 15:00:00,31.31,31.31,31.18,31.19,56879.06075458794,18.5768,18.5768,18.4996,18.5056,56879.0608
2009-03-16 15:05:00,31.18,31.21,31.12,31.2,62692.35153311296,18.4996,18.5174,18.464,18.5115,62692.3515
2009-03-16 15:10:00,31.19,31.2,31.14,31.17,49925.909039097234,18.5056,18.5115,18.4759,18.4937,49925.909
2009-03-16 15:15:00,31.17,31.19,31.14,31.17,66795.85090618944,18.4937,18.5056,18.4759,18.4937,66795.8509
2009-03-16 15:20:00,31.16,31.16,31.05,31.08,118773.50963182493,18.4878,18.4878,18.4225,18.4403,118773.5096
2009-03-16 15:25:00,31.07,31.16,31.07,31.15,50153.88122649037,18.4344,18.4878,18.4344,18.4818,50153.8812
2009-03-16 15:30:00,31.15,31.18,31.13,31.15,67821.72574945856,18.4818,18.4996,18.47,18.4818,67821.7257
2009-03-16 15:35:00,31.15,31.15,31.07,31.07,91872.79151943464,18.4818,18.4818,18.4344,18.4344,91872.7915
2009-03-16 15:40:00,31.07,31.12,31.07,31.11,111250.42744785135,18.4344,18.464,18.4344,18.4581,111250.4274
2009-03-16 15:45:00,31.1,31.14,31.08,31.09,97002.16573578025,18.4522,18.4759,18.4403,18.4463,97002.1657
2009-03-16 15:50:00,31.09,31.14,31.07,31.11,92784.68026900718,18.4463,18.4759,18.4344,18.4581,92784.6803
2009-03-16 15:55:00,31.1,31.11,31.0,31.07,195144.19240852617,18.4522,18.4581,18.3929,18.4344,195144.1924
2009-03-17 09:30:00,30.49,31.57,30.36,31.15,58132.9077852502,18.0903,18.731,18.0131,18.4818,58132.9078
2009-03-17 09:35:00,31.14,31.15,31.0,31.0,34195.82810897071,18.4759,18.4818,18.3929,18.3929,34195.8281
2009-03-17 09:40:00,31.0,31.04,30.92,31.03,28382.537330445684,18.3929,18.4166,18.3454,18.4107,28382.5373
2009-03-17 09:45:00,31.02,31.11,30.96,31.07,36589.536076598655,18.4047,18.4581,18.3691,18.4344,36589.5361
2009-03-17 09:50:00,31.08,31.19,31.03,31.14,66795.85090618944,18.4403,18.5056,18.4107,18.4759,66795.8509
2009-03-17 09:55:00,31.13,31.15,31.0,31.0,43428.7016983928,18.47,18.4818,18.3929,18.3929,43428.7017
2009-03-17 10:00:00,31.0,31.06,30.98,31.03,109654.6221360994,18.3929,18.4285,18.381,18.4107,109654.6221
2009-03-17 10:05:00,31.02,31.06,30.98,31.04,21657.35780234812,18.4047,18.4285,18.381,18.4166,21657.3578
2009-03-17 10:10:00,31.04,31.06,30.95,30.99,23937.079676279493,18.4166,18.4285,18.3632,18.3869,23937.0797
2009-03-17 10:15:00,30.98,31.06,30.98,31.0,144876.32508833922,18.381,18.4285,18.381,18.3929,144876.3251
2009-03-17 10:20:00,31.02,31.06,30.97,31.04,29180.439986321668,18.4047,18.4285,18.3751,18.4166,29180.44
2009-03-17 10:25:00,31.02,31.06,30.98,31.02,34081.84201527414,18.4047,18.4285,18.381,18.4047,34081.842
2009-03-17 10:30:00,31.0,31.04,30.99,31.03,29522.398267411376,18.3929,18.4166,18.3869,18.4107,29522.3983
2009-03-17 10:35:00,31.02,31.06,31.01,31.04,28952.46779892853,18.4047,18.4285,18.3988,18.4166,28952.4678
2009-03-17 10:40:00,31.05,31.06,31.0,31.05,31004.21748546677,18.4225,18.4285,18.3929,18.4225,31004.2175
2009-03-17 10:45:00,31.04,31.06,31.03,31.06,42174.854667730535,18.4166,18.4285,18.4107,18.4285,42174.8547
2009-03-17 10:50:00,31.05,31.06,31.01,31.04,32714.00889091531,18.4225,18.4285,18.3988,18.4166,32714.0089
2009-03-17 10:55:00,31.04,31.06,31.03,31.05,28610.509517838826,18.4166,18.4285,18.4107,18.4225,28610.5095
2009-03-17 11:00:00,31.04,31.04,31.0,31.02,40237.091074888864,18.4166,18.4166,18.3929,18.4047,40237.0911
2009-03-17 11:05:00,31.02,31.1,30.99,31.1,84805.65371024735,18.4047,18.4522,18.3869,18.4522,84805.6537
2009-03-17 11:10:00,31.1,31.12,31.07,31.08,48444.08982104183,18.4522,18.464,18.4344,18.4403,48444.0898
2009-03-17 11:15:00,31.08,31.12,31.02,31.05,24165.05186367264,18.4403,18.464,18.4047,18.4225,24165.0519
2009-03-17 11:20:00,31.05,31.15,31.05,31.08,27470.64858087313,18.4225,18.4818,18.4225,18.4403,27470.6486
2009-03-17 11:25:00,31.07,31.15,31.04,31.15,34651.772483756984,18.4344,18.4818,18.4166,18.4818,34651.7725
2009-03-17 11:30:00,31.13,31.15,31.12,31.14,26786.73201869372,18.47,18.4818,18.464,18.4759,26786.732
2009-03-17 11:35:00,31.14,31.2,31.14,31.17,41262.96591815799,18.4759,18.5115,18.4759,18.4937,41262.9659
2009-03-17 11:40:00,31.16,31.21,31.14,31.19,33739.88373418443,18.4878,18.5174,18.4759,18.5056,33739.8837
2009-03-17 11:45:00,31.19,31.21,31.17,31.21,35221.70295223983,18.5056,18.5174,18.4937,18.5174,35221.703
2009-03-17 11:50:00,31.21,31.22,31.15,31.18,28154.565143052547,18.5174,18.5234,18.4818,18.4996,28154.5651
2009-03-17 11:55:00,31.18,31.28,31.16,31.24,58816.82434742962,18.4996,18.559,18.4878,18.5352,58816.8243
2009-03-17 12:00:00,31.24,31.34,31.22,31.32,54599.33888065656,18.5352,18.5946,18.5234,18.5827,54599.3389
2009-03-17 12:05:00,31.33,31.33,31.23,31.26,30434.28701698393,18.5886,18.5886,18.5293,18.5471,30434.287
2009-03-17 12:10:00,31.25,31.28,31.22,31.27,13336.372962498575,18.5412,18.559,18.5234,18.553,13336.373
2009-03-17 12:15:00,31.28,31.33,31.27,31.33,19035.677647327026,18.559,18.5886,18.553,18.5886,19035.6776
2009-03-17 12:20:00,31.32,31.36,31.27,31.27,22911.20483301037,18.5827,18.6064,18.553,18.553,22911.2048
2009-03-17 12:25:00,31.26,31.36,31.26,31.35,37501.424826171205,18.5471,18.6064,18.5471,18.6005,37501.4248
2009-03-17 12:30:00,31.35,31.37,31.3,31.32,22341.27436452753,18.6005,18.6124,18.5708,18.5827,22341.2744
2009-03-17 12:35:00,31.34,31.43,31.34,31.36,36133.59170181238,18.5946,18.648,18.5946,18.6064,36133.5917
2009-03-17 12:40:00,31.35,31.46,31.35,31.42,25532.88498803146,18.6005,18.6658,18.6005,18.642,25532.885
2009-03-17 12:45:00,31.44,31.49,31.37,31.39,41148.97982446141,18.6539,18.6836,18.6124,18.6242,41148.9798
2009-03-17 12:50:00,31.38,31.42,31.38,31.39,23823.09358258293,18.6183,18.642,18.6183,18.6242,23823.0936
2009-03-17 12:55:00,31.4,31.4,31.36,31.39,9688.817964208369,18.6302,18.6302,18.6064,18.6242,9688.818
2009-03-17 13:00:00,31.4,31.4,31.36,31.37,17781.830616664767,18.6302,18.6302,18.6064,18.6124,17781.8306
2009-03-17 13:05:00,31.36,31.41,31.35,31.39,98825.94323492536,18.6064,18.6361,18.6005,18.6242,98825.9432
2009-03-17 13:10:00,31.39,31.44,31.39,31.42,24507.01014476234,18.6242,18.6539,18.6242,18.642,24507.0101
2009-03-17 13:15:00,31.42,31.56,31.42,31.53,82525.93183631597,18.642,18.7251,18.642,18.7073,82525.9318
2009-03-17 13:20:00,31.54,31.55,31.52,31.55,80702.15433717087,18.7132,18.7192,18.7014,18.7192,80702.1543
2009-03-17 13:25:00,31.55,31.62,31.55,31.56,74546.90527755614,18.7192,18.7607,18.7192,18.7251,74546.9053
2009-03-17 13:30:00,31.57,31.67,31.56,31.67,56423.116379801664,18.731,18.7904,18.7251,18.7904,56423.1164
2009-03-17 13:35:00,31.67,31.69,31.64,31.67,64288.15684486493,18.7904,18.8022,18.7726,18.7904,64288.1568
2009-03-17 13:40:00,31.66,31.71,31.66,31.67,59386.754815912456,18.7844,18.8141,18.7844,18.7904,59386.7548
2009-03-17 13:45:00,31.68,31.74,31.68,31.7,44796.53482275162,18.7963,18.8319,18.7963,18.8082,44796.5348
2009-03-17 13:50:00,31.69,31.71,31.67,31.69,93354.61073749005,18.8022,18.8141,18.7904,18.8022,93354.6107
2009-03-17 13:55:00,31.69,31.69,31.67,31.69,61324.518408754135,18.8022,18.8022,18.7904,18.8022,61324.5184
2009-03-17 14:00:00,31.68,31.69,31.57,31.57,145902.19993160834,18.7963,18.8022,18.731,18.731,145902.1999
2009-03-17 14:05:00,31.57,31.57,31.55,31.55,92442.72198791748,18.731,18.731,18.7192,18.7192,92442.722
2009-03-17 14:10:00,31.55,31.63,31.53,31.59,82639.91793001254,18.7192,18.7666,18.7073,18.7429,82639.9179
2009-03-17 14:15:00,31.59,31.6,31.58,31.59,67821.72574945856,18.7429,18.7488,18.737,18.7429,67821.7257
2009-03-17 14:20:00,31.59,31.64,31.57,31.64,79448.3073065086,18.7429,18.7726,18.731,18.7726,79448.3073
2009-03-17 14:25:00,31.64,31.65,31.61,31.62,77852.50199475665,18.7726,18.7785,18.7548,18.7607,77852.502
2009-03-17 14:30:00,31.62,31.68,31.6,31.64,74660.89137125271,18.7607,18.7963,18.7488,18.7726,74660.8914
2009-03-17 14:35:00,31.64,31.71,31.64,31.71,65542.00387552718,18.7726,18.8141,18.7726,18.8141,65542.0039
2009-03-17 14:40:00,31.71,31.81,31.7,31.77,73293.05824689388,18.8141,18.8734,18.8082,18.8497,73293.0582
2009-03-17 14:45:00,31.78,31.82,31.78,31.81,34423.80029636384,18.8556,18.8794,18.8556,18.8734,34423.8003
2009-03-17 14:50:00,31.81,31.85,31.78,31.83,58588.85216003648,18.8734,18.8972,18.8556,18.8853,58588.8522
2009-03-17 14:55:00,31.83,31.85,31.78,31.79,59158.78262851932,18.8853,18.8972,18.8556,18.8616,59158.7826
2009-03-17 15:00:00,31.78,31.86,31.78,31.85,49697.93685170409,18.8556,18.9031,18.8556,18.8972,49697.9369
2009-03-17 15:05:00,31.85,31.97,31.85,31.96,155932.9761769064,18.8972,18.9684,18.8972,18.9624,155932.9762
2009-03-17 15:10:00,31.97,32.0,31.95,31.99,98256.0127664425,18.9684,18.9862,18.9565,18.9802,98256.0128
2009-03-17 15:15:00,31.99,32.03,31.92,31.92,90846.9166761655,18.9802,19.004,18.9387,18.9387,90846.9167
2009-03-17 15:20:00,31.92,31.93,31.89,31.89,124244.84212926024,18.9387,18.9446,18.9209,18.9209,124244.8421
2009-03-17 15:25:00,31.89,31.89,31.77,31.83,138379.1177476348,18.9209,18.9209,18.8497,18.8853,138379.1177
2009-03-17 15:30:00,31.83,31.86,31.78,31.78,116265.8155705004,18.8853,18.9031,18.8556,18.8556,116265.8156
2009-03-17 15:35:00,31.78,31.83,31.74,31.83,117063.71822637638,18.8556,18.8853,18.8319,18.8853,117063.7182
2009-03-17 15:40:00,31.83,31.91,31.83,31.9,188874.9572552149,18.8853,18.9328,18.8853,18.9268,188874.9573
2009-03-17 15:45:00,31.91,31.92,31.86,31.89,181465.86116493787,18.9328,18.9387,18.9031,18.9209,181465.8612
2009-03-17 15:50:00,31.9,31.95,31.85,31.9,208024.6209962385,18.9268,18.9565,18.8972,18.9268,208024.621
2009-03-17 15:55:00,31.89,32.24,31.89,32.1,404992.5909039097,18.9209,19.1286,18.9209,19.0455,404992.5909
2009-03-18 09:30:00,31.58,32.06,31.58,31.89,65883.9621566169,18.737,19.0218,18.737,18.9209,65883.9622
2009-03-18 09:35:00,31.89,31.93,31.73,31.76,60412.62965918158,18.9209,18.9446,18.826,18.8438,60412.6297
2009-03-18 09:40:00,31.76,31.86,31.63,31.85,75800.7523082184,18.8438,18.9031,18.7666,18.8972,75800.7523
2009-03-18 09:45:00,31.86,31.93,31.85,31.86,72609.14168471447,18.9031,18.9446,18.8972,18.9031,72609.1417
2009-03-18 09:50:00,31.87,31.87,31.83,31.85,28382.537330445684,18.909,18.909,18.8853,18.8972,28382.5373
2009-03-18 09:55:00,31.85,31.99,31.85,31.98,20859.45514647213,18.8972,18.9802,18.8972,18.9743,20859.4551
2009-03-18 10:00:00,31.98,32.06,31.96,32.04,17667.844522968197,18.9743,19.0218,18.9624,19.0099,17667.8445
2009-03-18 10:05:00,32.02,32.14,32.0,32.02,86971.38949048216,18.998,19.0692,18.9862,18.998,86971.3895
2009-03-18 10:10:00,32.04,32.11,32.02,32.09,48786.04810213154,19.0099,19.0514,18.998,19.0396,48786.0481
2009-03-18 10:15:00,32.08,32.08,32.0,32.04,47874.159352558985,19.0336,19.0336,18.9862,19.0099,47874.1594
2009-03-18 10:20:00,32.02,32.02,31.93,31.96,39325.20232531631,18.998,18.998,18.9446,18.9624,39325.2023
2009-03-18 10:25:00,31.96,31.96,31.89,31.89,28610.509517838826,18.9624,18.9624,18.9209,18.9209,28610.5095
2009-03-18 10:30:00,31.9,31.93,31.83,31.84,30776.245298073634,18.9268,18.9446,18.8853,18.8912,30776.2453
2009-03-18 10:35:00,31.84,31.87,31.78,31.86,27470.64858087313,18.8912,18.909,18.8556,18.9031,27470.6486
2009-03-18 10:40:00,31.86,31.9,31.81,31.9,31916.10623503933,18.9031,18.9268,18.8734,18.9268,31916.1062
2009-03-18 10:45:00,31.9,31.98,31.88,31.98,48444.08982104183,18.9268,18.9743,18.915,18.9743,48444.0898
2009-03-18 10:50:00,31.97,32.0,31.94,32.0,88681.1808959307,18.9684,18.9862,18.9506,18.9862,88681.1809
2009-03-18 10:55:00,32.0,32.19,32.0,32.19,72723.12777841103,18.9862,19.0989,18.9862,19.0989,72723.1278
2009-03-18 11:00:00,32.18,32.21,32.15,32.19,44226.60435426878,19.093,19.1108,19.0752,19.0989,44226.6044
2009-03-18 11:05:00,32.19,32.23,32.16,32.2,34309.81420266727,19.0989,19.1226,19.0811,19.1048,34309.8142
2009-03-18 11:10:00,32.19,32.23,32.15,32.19,55397.24153653254,19.0989,19.1226,19.0752,19.0989,55397.2415
2009-03-18 11:15:00,32.2,32.21,32.15,32.17,32714.00889091531,19.1048,19.1108,19.0752,19.087,32714.0089
2009-03-18 11:20:00,32.17,32.2,32.14,32.17,74318.933090163,19.087,19.1048,19.0692,19.087,74318.9331
2009-03-18 11:25:00,32.16,32.19,32.15,32.17,33397.92545309472,19.0811,19.0989,19.0752,19.087,33397.9255
2009-03-18 11:30:00,32.16,32.19,32.15,32.17,21999.31608343782,19.0811,19.0989,19.0752,19.087,21999.3161
2009-03-18 11:35:00,32.16,32.17,32.0,32.0,60526.61575287815,19.0811,19.087,18.9862,18.9862,60526.6158
2009-03-18 11:40:00,32.0,32.05,32.0,32.05,18351.761085147613,18.9862,19.0158,18.9862,19.0158,18351.7611
2009-03-18 11:45:00,32.05,32.08,32.04,32.04,22341.27436452753,19.0158,19.0336,19.0099,19.0099,22341.2744
2009-03-18 11:50:00,32.03,32.14,32.0,32.11,46392.34013450359,19.004,19.0692,18.9862,19.0514,46392.3401
2009-03-18 11:55:00,32.12,32.14,32.08,32.14,11284.623275960334,19.0574,19.0692,19.0336,19.0692,11284.6233
2009-03-18 12:00:00,32.14,32.24,32.14,32.22,71583.26684144535,19.0692,19.1286,19.0692,19.1167,71583.2668
2009-03-18 12:05:00,32.21,32.29,32.21,32.29,57107.03294198108,19.1108,19.1582,19.1108,19.1582,57107.0329
2009-03-18 12:10:00,32.28,32.29,32.18,32.19,45138.49310384133,19.1523,19.1582,19.093,19.0989,45138.4931
2009-03-18 12:15:00,32.18,32.27,32.18,32.26,38983.2440442266,19.093,19.1464,19.093,19.1404,38983.244
2009-03-18 12:20:00,32.26,32.28,32.22,32.28,42858.77122990995,19.1404,19.1523,19.1167,19.1523,42858.7712
2009-03-18 12:25:00,32.28,32.28,32.17,32.18,41262.96591815799,19.1523,19.1523,19.087,19.093,41262.9659
2009-03-18 12:30:00,32.19,32.19,32.12,32.16,24165.05186367264,19.0989,19.0989,19.0574,19.0811,24165.0519
2009-03-18 12:35:00,32.15,32.17,32.08,32.08,18579.73327254075,19.0752,19.087,19.0336,19.0336,18579.7333
2009-03-18 12:40:00,32.09,32.16,32.09,32.14,14590.219993160834,19.0396,19.0811,19.0396,19.0692,14590.22
2009-03-18 12:45:00,32.14,32.15,32.08,32.08,20175.53858429272,19.0692,19.0752,19.0336,19.0336,20175.5386
2009-03-18 12:50:00,32.09,32.09,32.03,32.05,18237.77499145104,19.0396,19.0396,19.004,19.0158,18237.775
2009-03-18 12:55:00,32.06,32.17,32.05,32.14,27242.67639348,19.0218,19.087,19.0158,19.0692,27242.6764
2009-03-18 13:00:00,32.14,32.14,32.07,32.09,19491.6220221133,19.0692,19.0692,19.0277,19.0396,19491.622
2009-03-18 13:05:00,32.08,32.1,32.07,32.07,16983.927960788784,19.0336,19.0455,19.0277,19.0277,16983.928
2009-03-18 13:10:00,32.07,32.07,32.01,32.04,20289.524677989284,19.0277,19.0277,18.9921,19.0099,20289.5247
2009-03-18 13:15:00,32.04,32.05,31.96,31.97,22341.27436452753,19.0099,19.0158,18.9624,18.9684,22341.2744
2009-03-18 13:20:00,31.97,32.0,31.94,32.0,13222.386868802008,18.9684,18.9862,18.9506,18.9862,13222.3869
2009-03-18 13:25:00,32.0,32.02,31.98,31.98,19149.6637410236,18.9862,18.998,18.9743,18.9743,19149.6637
2009-03-18 13:30:00,31.98,32.0,31.97,32.0,21543.371708651543,18.9743,18.9862,18.9684,18.9862,21543.3717
2009-03-18 13:35:00,31.99,32.03,31.99,32.02,19377.635928416734,18.9802,19.004,18.9802,18.998,19377.6359
2009-03-18 13:40:00,32.02,32.13,32.01,32.12,46506.32622820016,18.998,19.0633,18.9921,19.0574,46506.3262
2009-03-18 13:45:00,32.12,32.14,32.09,32.1,36589.536076598655,19.0574,19.0692,19.0396,19.0455,36589.5361
2009-03-18 13:50:00,32.11,32.14,32.1,32.12,32030.092328735893,19.0514,19.0692,19.0455,19.0574,32030.0923
2009-03-18 13:55:00,32.12,32.15,32.1,32.11,41946.8824803374,19.0574,19.0752,19.0455,19.0514,41946.8825
2009-03-18 14:00:00,32.1,32.18,32.07,32.16,102929.44260800185,19.0455,19.093,19.0277,19.0811,102929.4426
2009-03-18 14:05:00,32.15,32.2,32.14,32.19,62920.3237205061,19.0752,19.1048,19.0692,19.0989,62920.3237
2009-03-18 14:10:00,32.19,32.22,32.14,32.14,29978.34264219765,19.0989,19.1167,19.0692,19.0692,29978.3426
2009-03-18 14:15:00,32.14,32.46,32.13,32.35,136441.3541547931,19.0692,19.2591,19.0633,19.1938,136441.3542
2009-03-18 14:20:00,32.34,32.71,32.25,32.65,223298.75755157872,19.1879,19.4074,19.1345,19.3718,223298.7576
2009-03-18 14:25:00,32.65,32.69,32.43,32.47,163342.0722671834,19.3718,19.3956,19.2413,19.265,163342.0723
2009-03-18 14:30:00,32.49,32.51,32.3,32.32,166305.7107032942,19.2769,19.2888,19.1642,19.176,166305.7107
2009-03-18 14:35:00,32.32,32.41,32.3,32.34,64972.07340704434,19.176,19.2294,19.1642,19.1879,64972.0734
2009-03-18 14:40:00,32.34,32.62,32.3,32.54,91758.80542573806,19.1879,19.354,19.1642,19.3066,91758.8054
2009-03-18 14:45:00,32.54,32.64,32.41,32.64,54485.35278695999,19.3066,19.3659,19.2294,19.3659,54485.3528
2009-03-18 14:50:00,32.63,32.73,32.51,32.62,88111.25042744786,19.36,19.4193,19.2888,19.354,88111.2504
2009-03-18 14:55:00,32.61,32.71,32.57,32.57,49697.93685170409,19.3481,19.4074,19.3244,19.3244,49697.9369
2009-03-18 15:00:00,32.58,32.58,32.43,32.43,64060.184657471786,19.3303,19.3303,19.2413,19.2413,64060.1847
2009-03-18 15:05:00,32.43,32.5,32.4,32.47,61438.50450245071,19.2413,19.2828,19.2235,19.265,61438.5045
2009-03-18 15:10:00,32.46,32.57,32.45,32.47,76028.72449561153,19.2591,19.3244,19.2532,19.265,76028.7245
2009-03-18 15:15:00,32.48,32.5,32.41,32.44,211102.24552604585,19.271,19.2828,19.2294,19.2472,211102.2455
2009-03-18 15:20:00,32.44,32.44,32.0,32.16,250997.37831984492,19.2472,19.2472,18.9862,19.0811,250997.3783
2009-03-18 15:25:00,32.17,32.24,32.13,32.21,63490.25418898895,19.087,19.1286,19.0633,19.1108,63490.2542
2009-03-18 15:30:00,32.22,32.27,32.12,32.2,99053.91542231847,19.1167,19.1464,19.0574,19.1048,99053.9154
2009-03-18 15:35:00,32.21,32.3,32.19,32.21,168129.4882024393,19.1108,19.1642,19.0989,19.1108,168129.4882
2009-03-18 15:40:00,32.21,32.33,32.17,32.29,154223.1847714579,19.1108,19.182,19.087,19.1582,154223.1848
2009-03-18 15:45:00,32.3,32.43,32.23,32.43,241764.5047304229,19.1642,19.2413,19.1226,19.2413,241764.5047
2009-03-18 15:50:00,32.43,32.47,32.38,32.39,216801.55021087427,19.2413,19.265,19.2116,19.2176,216801.5502
2009-03-18 15:55:00,32.38,32.57,32.29,32.57,527755.6138151146,19.2116,19.3244,19.1582,19.3244,527755.6138
2009-03-19 09:30:00,32.74,33.13,32.25,32.31,119685.39838139748,19.4252,19.6566,19.1345,19.1701,119685.3984
2009-03-19 09:35:00,32.3,32.42,32.28,32.42,60526.61575287815,19.1642,19.2354,19.1523,19.2354,60526.6158
2009-03-19 09:40:00,32.42,32.42,32.22,32.32,51179.75606975949,19.2354,19.2354,19.1167,19.176,51179.7561
2009-03-19 09:45:00,32.32,32.53,32.32,32.5,75230.82183973555,19.176,19.3006,19.176,19.2828,75230.8218
2009-03-19 09:50:00,32.49,32.5,32.29,32.33,37729.39701356435,19.2769,19.2828,19.1582,19.182,37729.397
2009-03-19 09:55:00,32.33,32.37,32.19,32.21,53003.5335689046,19.182,19.2057,19.0989,19.1108,53003.5336
2009-03-19 10:00:00,32.21,32.3,32.21,32.3,30890.231391770205,19.1108,19.1642,19.1108,19.1642,30890.2314
2009-03-19 10:05:00,32.32,32.32,32.2,32.21,29750.37045480452,19.176,19.176,19.1048,19.1108,29750.3705
2009-03-19 10:10:00,32.22,32.33,32.18,32.28,37501.424826171205,19.1167,19.182,19.093,19.1523,37501.4248
2009-03-19 10:15:00,32.28,32.28,32.19,32.23,45138.49310384133,19.1523,19.1523,19.0989,19.1226,45138.4931
2009-03-19 10:20:00,32.22,32.33,32.21,32.28,131539.95212584065,19.1167,19.182,19.1108,19.1523,131539.9521
2009-03-19 10:25:00,32.28,32.3,32.15,32.15,53117.51966260116,19.1523,19.1642,19.0752,19.0752,53117.5197
2009-03-19 10:30:00,32.15,32.28,32.09,32.28,53801.43622478058,19.0752,19.1523,19.0396,19.1523,53801.4362
2009-03-19 10:35:00,32.28,32.32,32.23,32.23,24393.02405106577,19.1523,19.176,19.1226,19.1226,24393.0241
2009-03-19 10:40:00,32.24,32.44,32.24,32.38,44682.54872905506,19.1286,19.2472,19.1286,19.2116,44682.5487
2009-03-19 10:45:00,32.39,32.4,32.26,32.27,19491.6220221133,19.2176,19.2235,19.1404,19.1464,19491.622
2009-03-19 10:50:00,32.27,32.28,32.15,32.15,40237.091074888864,19.1464,19.1523,19.0752,19.0752,40237.0911
2009-03-19 10:55:00,32.17,32.21,32.14,32.14,44682.54872905506,19.087,19.1108,19.0692,19.0692,44682.5487
2009-03-19 11:00:00,32.15,32.25,32.09,32.09,45366.46529123447,19.0752,19.1345,19.0396,19.0396,45366.4653
2009-03-19 11:05:00,32.11,32.2,32.09,32.1,27128.690299783422,19.0514,19.1048,19.0396,19.0455,27128.6903
2009-03-19 11:10:00,32.1,32.1,32.05,32.08,37045.48045138493,19.0455,19.0455,19.0158,19.0336,37045.4805
2009-03-19 11:15:00,32.08,32.12,32.07,32.1,28610.509517838826,19.0336,19.0574,19.0277,19.0455,28610.5095
2009-03-19 11:20:00,32.11,32.2,32.11,32.16,27356.662487176563,19.0514,19.1048,19.0514,19.0811,27356.6625
2009-03-19 11:25:00,32.15,32.16,32.0,32.0,37501.424826171205,19.0752,19.0811,18.9862,18.9862,37501.4248
2009-03-19 11:30:00,32.0,32.14,31.99,32.13,26330.787643907443,18.9862,19.0692,18.9802,19.0633,26330.7876
2009-03-19 11:35:00,32.12,32.21,32.12,32.19,37045.48045138493,19.0574,19.1108,19.0574,19.0989,37045.4805
2009-03-19 11:40:00,32.19,32.19,32.13,32.16,23937.079676279493,19.0989,19.0989,19.0633,19.0811,23937.0797
2009-03-19 11:45:00,32.15,32.16,32.06,32.13,42744.78513621338,19.0752,19.0811,19.0218,19.0633,42744.7851
2009-03-19 11:50:00,32.12,32.14,32.02,32.1,50837.79778866978,19.0574,19.0692,18.998,19.0455,50837.7978
2009-03-19 11:55:00,32.1,32.23,32.07,32.22,38071.35529465405,19.0455,19.1226,19.0277,19.1167,38071.3553
2009-03-19 12:00:00,32.21,32.23,32.2,32.21,25532.88498803146,19.1108,19.1226,19.1048,19.1108,25532.885
2009-03-19 12:05:00,32.21,32.21,32.18,32.19,21087.427333865267,19.1108,19.1108,19.093,19.0989,21087.4273
2009-03-19 12:10:00,32.18,32.22,32.18,32.19,19035.677647327026,19.093,19.1167,19.093,19.0989,19035.6776
2009-03-19 12:15:00,32.19,32.23,32.18,32.18,30434.28701698393,19.0989,19.1226,19.093,19.093,30434.287
2009-03-19 12:20:00,32.18,32.2,32.14,32.19,19947.56639689958,19.093,19.1048,19.0692,19.0989,19947.5664
2009-03-19 12:25:00,32.19,32.19,32.12,32.15,19149.6637410236,19.0989,19.0989,19.0574,19.0752,19149.6637
2009-03-19 12:30:00,32.15,32.21,32.15,32.21,13450.359056195144,19.0752,19.1108,19.0752,19.1108,13450.3591
2009-03-19 12:35:00,32.21,32.21,32.11,32.13,21315.399521258405,19.1108,19.1108,19.0514,19.0633,21315.3995
2009-03-19 12:40:00,32.12,32.13,32.11,32.12,7181.123902883848,19.0574,19.0633,19.0514,19.0574,7181.1239
2009-03-19 12:45:00,32.12,32.17,32.12,32.14,16072.039211216232,19.0574,19.087,19.0574,19.0692,16072.0392
2009-03-19 12:50:00,32.14,32.14,32.06,32.08,20289.524677989284,19.0692,19.0692,19.0218,19.0336,20289.5247
2009-03-19 12:55:00,32.08,32.1,32.05,32.06,40921.00763706828,19.0336,19.0455,19.0158,19.0218,40921.0076
2009-03-19 13:00:00,32.05,32.07,32.01,32.01,22569.246551920667,19.0158,19.0277,18.9921,18.9921,22569.2466
2009-03-19 13:05:00,32.02,32.04,31.95,31.97,34537.78639006041,18.998,19.0099,18.9565,18.9684,34537.7864
2009-03-19 13:10:00,31.96,32.02,31.94,32.01,31460.16186025305,18.9624,18.998,18.9506,18.9921,31460.1619
2009-03-19 13:15:00,32.01,32.05,31.98,32.02,23595.121395189788,18.9921,19.0158,18.9743,18.998,23595.1214
2009-03-19 13:20:00,32.02,32.15,32.02,32.14,42972.75732360652,18.998,19.0752,18.998,19.0692,42972.7573
2009-03-19 13:25:00,32.14,32.14,32.11,32.12,12766.44249401573,19.0692,19.0692,19.0514,19.0574,12766.4425
2009-03-19 13:30:00,32.12,32.16,32.11,32.12,51065.76997606292,19.0574,19.0811,19.0514,19.0574,51065.77
2009-03-19 13:35:00,32.11,32.12,32.07,32.12,29294.42608001824,19.0514,19.0574,19.0277,19.0574,29294.4261
2009-03-19 13:40:00,32.11,32.15,32.09,32.1,26330.787643907443,19.0514,19.0752,19.0396,19.0455,26330.7876
2009-03-19 13:45:00,32.09,32.19,32.07,32.18,29978.34264219765,19.0396,19.0989,19.0277,19.093,29978.3426
2009-03-19 13:50:00,32.18,32.19,32.12,32.12,22683.23264561724,19.093,19.0989,19.0574,19.0574,22683.2326
2009-03-19 13:55:00,32.12,32.15,32.09,32.13,34309.81420266727,19.0574,19.0752,19.0396,19.0633,34309.8142
2009-03-19 14:00:00,32.14,32.21,32.14,32.2,38413.31357574376,19.0692,19.1108,19.0692,19.1048,38413.3136
2009-03-19 14:05:00,32.2,32.21,32.15,32.17,27470.64858087313,19.1048,19.1108,19.0752,19.087,27470.6486
2009-03-19 14:10:00,32.18,32.21,32.16,32.16,18465.74717884418,19.093,19.1108,19.0811,19.0811,18465.7472
2009-03-19 14:15:00,32.17,32.17,32.08,32.08,15046.16436794711,19.087,19.087,19.0336,19.0336,15046.1644
2009-03-19 14:20:00,32.08,32.09,32.0,32.02,46050.381853413885,19.0336,19.0396,18.9862,18.998,46050.3819
2009-03-19 14:25:00,32.02,32.06,32.02,32.04,25760.8571754246,18.998,19.0218,18.998,19.0099,25760.8572
2009-03-19 14:30:00,32.03,32.08,32.0,32.08,28268.55123674912,19.004,19.0336,18.9862,19.0336,28268.5512
2009-03-19 14:35:00,32.08,32.1,32.0,32.05,40009.11888749572,19.0336,19.0455,18.9862,19.0158,40009.1189
2009-03-19 14:40:00,32.06,32.08,32.02,32.06,43542.68779208937,19.0218,19.0336,18.998,19.0218,43542.6878
2009-03-19 14:45:00,32.06,32.08,32.04,32.06,27014.70420608686,19.0218,19.0336,19.0099,19.0218,27014.7042
2009-03-19 14:50:00,32.06,32.09,32.02,32.04,53117.51966260116,19.0218,19.0396,18.998,19.0099,53117.5197
2009-03-19 14:55:00,32.04,32.1,32.04,32.06,62578.36543941639,19.0099,19.0455,19.0099,19.0218,62578.3654
2009-03-19 15:00:00,32.05,32.08,31.98,32.07,115809.87119571412,19.0158,19.0336,18.9743,19.0277,115809.8712
2009-03-19 15:05:00,32.07,32.09,32.01,32.02,67023.82309358258,19.0277,19.0396,18.9921,18.998,67023.8231
2009-03-19 15:10:00,32.02,32.09,31.97,32.08,112048.33010372736,18.998,19.0396,18.9684,19.0336,112048.3301
2009-03-19 15:15:00,32.07,32.14,32.07,32.13,49925.909039097234,19.0277,19.0692,19.0277,19.0633,49925.909
2009-03-19 15:20:00,32.12,32.13,32.07,32.1,45822.40966602074,19.0574,19.0633,19.0277,19.0455,45822.4097
2009-03-19 15:25:00,32.09,32.16,32.08,32.15,59614.7270033056,19.0396,19.0811,19.0336,19.0752,59614.727
2009-03-19 15:30:00,32.15,32.25,32.14,32.21,72951.09996580417,19.0752,19.1345,19.0692,19.1108,72951.1
2009-03-19 15:35:00,32.21,32.23,32.15,32.16,81044.11261826058,19.1108,19.1226,19.0752,19.0811,81044.1126
2009-03-19 15:40:00,32.16,32.23,32.13,32.22,117405.6765074661,19.0811,19.1226,19.0633,19.1167,117405.6765
2009-03-19 15:45:00,32.22,32.25,32.17,32.18,92214.74980052434,19.1167,19.1345,19.087,19.093,92214.7498
2009-03-19 15:50:00,32.18,32.21,32.13,32.15,154337.17086515445,19.093,19.1108,19.0633,19.0752,154337.1709
2009-03-19 15:55:00,32.16,32.23,32.13,32.21,521372.3925681067,19.0811,19.1226,19.0633,19.1108,521372.3926
2009-03-20 09:30:00,32.65,32.68,31.47,32.48,1589992.0209734412,19.3718,19.3896,18.6717,19.271,1589992.021
2009-03-20 09:35:00,32.49,32.63,32.36,32.57,43428.7016983928,19.2769,19.36,19.1998,19.3244,43428.7017
2009-03-20 09:40:00,32.56,32.57,32.47,32.53,50723.811694973214,19.3184,19.3244,19.265,19.3006,50723.8117
2009-03-20 09:45:00,32.53,32.68,32.49,32.66,62920.3237205061,19.3006,19.3896,19.2769,19.3778,62920.3237
2009-03-20 09:50:00,32.66,32.76,32.64,32.66,53231.50575629773,19.3778,19.4371,19.3659,19.3778,53231.5058
2009-03-20 09:55:00,32.65,32.68,32.5,32.58,54827.3110680497,19.3718,19.3896,19.2828,19.3303,54827.3111
2009-03-20 10:00:00,32.58,32.64,32.57,32.64,23139.17702040352,19.3303,19.3659,19.3244,19.3659,23139.177
2009-03-20 10:05:00,32.63,32.65,32.54,32.64,36019.60560811581,19.36,19.3718,19.3066,19.3659,36019.6056
2009-03-20 10:10:00,32.64,32.7,32.6,32.64,45252.4791975379,19.3659,19.4015,19.3422,19.3659,45252.4792
2009-03-20 10:15:00,32.64,32.75,32.64,32.64,45138.49310384133,19.3659,19.4312,19.3659,19.3659,45138.4931
2009-03-20 10:20:00,32.65,32.65,32.6,32.62,43200.729510999656,19.3718,19.3718,19.3422,19.354,43200.7295
2009-03-20 10:25:00,32.62,32.67,32.6,32.62,61210.53231505757,19.354,19.3837,19.3422,19.354,61210.5323
2009-03-20 10:30:00,32.62,32.64,32.61,32.63,32372.0506098256,19.354,19.3659,19.3481,19.36,32372.0506
2009-03-20 10:35:00,32.63,32.65,32.58,32.64,49355.97857061439,19.36,19.3718,19.3303,19.3659,49355.9786
2009-03-20 10:40:00,32.64,32.67,32.53,32.64,55511.22763022912,19.3659,19.3837,19.3006,19.3659,55511.2276
2009-03-20 10:45:00,32.64,32.67,32.58,32.61,47076.256696683005,19.3659,19.3837,19.3303,19.3481,47076.2567
2009-03-20 10:50:00,32.61,32.62,32.52,32.56,72837.1138721076,19.3481,19.354,19.2947,19.3184,72837.1139
2009-03-20 10:55:00,32.56,32.6,32.5,32.6,89707.05573919982,19.3184,19.3422,19.2828,19.3422,89707.0557
2009-03-20 11:00:00,32.58,32.59,32.53,32.53,31574.147953949618,19.3303,19.3362,19.3006,19.3006,31574.148
2009-03-20 11:05:00,32.53,32.53,32.43,32.46,59728.71309700217,19.3006,19.3006,19.2413,19.2591,59728.7131
2009-03-20 11:10:00,32.47,32.49,32.43,32.48,44454.57654166192,19.265,19.2769,19.2413,19.271,44454.5765
2009-03-20 11:15:00,32.48,32.53,32.44,32.53,32714.00889091531,19.271,19.3006,19.2472,19.3006,32714.0089
2009-03-20 11:20:00,32.53,32.55,32.46,32.47,47418.21497777271,19.3006,19.3125,19.2591,19.265,47418.215
2009-03-20 11:25:00,32.46,32.52,32.43,32.51,31460.16186025305,19.2591,19.2947,19.2413,19.2888,31460.1619
2009-03-20 11:30:00,32.51,32.62,32.5,32.62,39325.20232531631,19.2888,19.354,19.2828,19.354,39325.2023
2009-03-20 11:35:00,32.61,32.71,32.61,32.71,35449.675139632964,19.3481,19.4074,19.3481,19.4074,35449.6751
2009-03-20 11:40:00,32.71,32.76,32.71,32.75,28382.537330445684,19.4074,19.4371,19.4074,19.4312,28382.5373
2009-03-20 11:45:00,32.75,32.76,32.66,32.68,20973.4412401687,19.4312,19.4371,19.3778,19.3896,20973.4412
2009-03-20 11:50:00,32.68,32.76,32.67,32.75,29636.384361107943,19.3896,19.4371,19.3837,19.4312,29636.3844
2009-03-20 11:55:00,32.75,32.75,32.66,32.71,26900.71811239029,19.4312,19.4312,19.3778,19.4074,26900.7181
2009-03-20 12:00:00,32.71,32.73,32.69,32.71,31004.21748546677,19.4074,19.4193,19.3956,19.4074,31004.2175
2009-03-20 12:05:00,32.72,32.74,32.7,32.72,30434.28701698393,19.4134,19.4252,19.4015,19.4134,30434.287
2009-03-20 12:10:00,32.72,32.77,32.72,32.73,50039.8951327938,19.4134,19.443,19.4134,19.4193,50039.8951
2009-03-20 12:15:00,32.72,32.74,32.65,32.73,54827.3110680497,19.4134,19.4252,19.3718,19.4193,54827.3111
2009-03-20 12:20:00,32.72,32.73,32.64,32.67,44568.56263535849,19.4134,19.4193,19.3659,19.3837,44568.5626
2009-03-20 12:25:00,32.66,32.66,32.64,32.64,28040.57904935598,19.3778,19.3778,19.3659,19.3659,28040.579
2009-03-20 12:30:00,32.64,32.66,32.63,32.65,36361.56388920552,19.3659,19.3778,19.36,19.3718,36361.5639
2009-03-20 12:35:00,32.64,32.71,32.63,32.64,48102.131539952126,19.3659,19.4074,19.36,19.3659,48102.1315
2009-03-20 12:40:00,32.64,32.68,32.59,32.64,28496.52342414225,19.3659,19.3896,19.3362,19.3659,28496.5234
2009-03-20 12:45:00,32.64,32.65,32.59,32.61,18807.705459933888,19.3659,19.3718,19.3362,19.3481,18807.7055
2009-03-20 12:50:00,32.61,32.61,32.43,32.43,78308.44636954291,19.3481,19.3481,19.2413,19.2413,78308.4464
2009-03-20 12:55:00,32.43,32.43,32.35,32.42,41034.99373076485,19.2413,19.2413,19.1938,19.2354,41034.9937
2009-03-20 13:00:00,32.42,32.42,32.32,32.33,48102.131539952126,19.2354,19.2354,19.176,19.182,48102.1315
2009-03-20 13:05:00,32.33,32.34,32.28,32.31,32827.99498461188,19.182,19.1879,19.1523,19.1701,32827.995
2009-03-20 13:10:00,32.32,32.32,32.28,32.32,21429.385614954976,19.176,19.176,19.1523,19.176,21429.3856
2009-03-20 13:15:00,32.31,32.35,32.31,32.33,53459.47794369087,19.1701,19.1938,19.1701,19.182,53459.4779
2009-03-20 13:20:00,32.32,32.32,32.15,32.2,41490.938105551126,19.176,19.176,19.0752,19.1048,41490.9381
2009-03-20 13:25:00,32.2,32.21,32.12,32.14,34195.82810897071,19.1048,19.1108,19.0574,19.0692,34195.8281
2009-03-20 13:30:00,32.13,32.15,32.1,32.11,86401.45902199931,19.0633,19.0752,19.0455,19.0514,86401.459
2009-03-20 13:35:00,32.1,32.1,31.96,31.97,67707.739655762,19.0455,19.0455,18.9624,18.9684,67707.7397
2009-03-20 13:40:00,31.97,31.99,31.93,31.95,36475.549982902085,18.9684,18.9802,18.9446,18.9565,36475.55
2009-03-20 13:45:00,31.95,31.96,31.85,31.86,53003.5335689046,18.9565,18.9624,18.8972,18.9031,53003.5336
2009-03-20 13:50:00,31.86,31.87,31.79,31.8,58246.89387894677,18.9031,18.909,18.8616,18.8675,58246.8939
2009-03-20 13:55:00,31.79,31.8,31.72,31.73,84235.7232417645,18.8616,18.8675,18.82,18.826,84235.7232
2009-03-20 14:00:00,31.73,31.79,31.71,31.78,38413.31357574376,18.826,18.8616,18.8141,18.8556,38413.3136
2009-03-20 14:05:00,31.78,31.8,31.73,31.78,39439.18841901288,18.8556,18.8675,18.826,18.8556,39439.1884
2009-03-20 14:10:00,31.78,31.83,31.77,31.83,26558.75983130058,18.8556,18.8853,18.8497,18.8853,26558.7598
2009-03-20 14:15:00,31.82,31.85,31.78,31.78,57221.01903567765,18.8794,18.8972,18.8556,18.8556,57221.019
2009-03-20 14:20:00,31.78,31.79,31.77,31.78,56765.07466089137,18.8556,18.8616,18.8497,18.8556,56765.0747
2009-03-20 14:25:00,31.78,31.84,31.7,31.83,65428.01778183062,18.8556,18.8912,18.8082,18.8853,65428.0178
2009-03-20 14:30:00,31.83,31.85,31.83,31.84,62236.407158326685,18.8853,18.8972,18.8853,18.8912,62236.4072
2009-03-20 14:35:00,31.84,31.85,31.82,31.85,44910.52091644819,18.8912,18.8972,18.8794,18.8972,44910.5209
2009-03-20 14:40:00,31.85,31.85,31.71,31.76,54371.36669326342,18.8972,18.8972,18.8141,18.8438,54371.3667
2009-03-20 14:45:00,31.77,31.83,31.76,31.83,30548.273110680497,18.8497,18.8853,18.8438,18.8853,30548.2731
2009-03-20 14:50:00,31.83,31.83,31.78,31.8,23253.16311410008,18.8853,18.8853,18.8556,18.8675,23253.1631
2009-03-20 14:55:00,31.8,31.9,31.78,31.88,50381.85341388351,18.8675,18.9268,18.8556,18.915,50381.8534
2009-03-20 15:00:00,31.88,31.93,31.87,31.9,58018.92169155363,18.915,18.9446,18.909,18.9268,58018.9217
2009-03-20 15:05:00,31.9,31.92,31.89,31.92,34879.74467115012,18.9268,18.9387,18.9209,18.9387,34879.7447
2009-03-20 15:10:00,31.92,32.0,31.88,31.89,63262.282001595806,18.9387,18.9862,18.915,18.9209,63262.282
2009-03-20 15:15:00,31.88,31.88,31.85,31.88,39325.20232531631,18.915,18.915,18.8972,18.915,39325.2023
2009-03-20 15:20:00,31.87,31.94,31.87,31.93,64060.184657471786,18.909,18.9506,18.909,18.9446,64060.1847
2009-03-20 15:25:00,31.93,31.98,31.92,31.93,56195.14419240853,18.9446,18.9743,18.9387,18.9446,56195.1442
2009-03-20 15:30:00,31.92,32.04,31.91,32.04,91872.79151943464,18.9387,19.0099,18.9328,19.0099,91872.7915
2009-03-20 15:35:00,32.03,32.07,31.96,31.98,110680.49697936852,19.004,19.0277,18.9624,18.9743,110680.497
2009-03-20 15:40:00,31.98,32.0,31.92,31.96,72609.14168471447,18.9743,18.9862,18.9387,18.9624,72609.1417
2009-03-20 15:45:00,31.95,31.97,31.88,31.88,64060.184657471786,18.9565,18.9684,18.915,18.915,64060.1847
2009-03-20 15:50:00,31.89,31.93,31.88,31.91,112276.30229112048,18.9209,18.9446,18.915,18.9328,112276.3023
2009-03-20 15:55:00,31.91,32.19,31.78,31.85,308674.3417303089,18.9328,19.0989,18.8556,18.8972,308674.3417
2009-03-23 09:30:00,32.27,32.46,32.24,32.3,77966.4880884532,19.1464,19.2591,19.1286,19.1642,77966.4881
2009-03-23 09:35:00,32.32,32.59,32.25,32.58,39895.13279379916,19.176,19.3362,19.1345,19.3303,39895.1328
2009-03-23 09:40:00,32.58,32.63,32.31,32.4,91986.7776131312,19.3303,19.36,19.1701,19.2235,91986.7776
2009-03-23 09:45:00,32.4,32.42,32.2,32.33,84121.73714806794,19.2235,19.2354,19.1048,19.182,84121.7371
2009-03-23 09:50:00,32.32,32.35,32.14,32.18,47190.242790379576,19.176,19.1938,19.0692,19.093,47190.2428
2009-03-23 09:55:00,32.18,32.25,32.15,32.17,111934.34401003078,19.093,19.1345,19.0752,19.087,111934.344
2009-03-23 10:00:00,32.19,32.36,32.16,32.33,132223.86868802007,19.0989,19.1998,19.0811,19.182,132223.8687
2009-03-23 10:05:00,32.33,32.42,32.29,32.36,86857.4033967856,19.182,19.2354,19.1582,19.1998,86857.4034
2009-03-23 10:10:00,32.37,32.49,32.35,32.41,59614.7270033056,19.2057,19.2769,19.1938,19.2294,59614.727
2009-03-23 10:15:00,32.41,32.53,32.4,32.41,48330.10372734527,19.2294,19.3006,19.2235,19.2294,48330.1037
2009-03-23 10:20:00,32.42,32.48,32.38,32.41,30320.30092328736,19.2354,19.271,19.2116,19.2294,30320.3009
2009-03-23 10:25:00,32.41,32.44,32.4,32.41,31688.13404764619,19.2294,19.2472,19.2235,19.2294,31688.134
2009-03-23 10:30:00,32.41,32.55,32.41,32.51,37957.36920095748,19.2294,19.3125,19.2294,19.2888,37957.3692
2009-03-23 10:35:00,32.51,32.63,32.5,32.58,110338.53869827882,19.2888,19.36,19.2828,19.3303,110338.5387
2009-03-23 10:40:00,32.58,32.7,32.57,32.68,80246.20996238459,19.3303,19.4015,19.3244,19.3896,80246.21
2009-03-23 10:45:00,32.68,32.77,32.62,32.75,85147.61199133706,19.3896,19.443,19.354,19.4312,85147.612
2009-03-23 10:50:00,32.74,32.8,32.68,32.71,41262.96591815799,19.4252,19.4608,19.3896,19.4074,41262.9659
2009-03-23 10:55:00,32.72,32.78,32.71,32.74,37501.424826171205,19.4134,19.449,19.4074,19.4252,37501.4248
2009-03-23 11:00:00,32.73,32.77,32.7,32.7,46050.381853413885,19.4193,19.443,19.4015,19.4015,46050.3819
2009-03-23 11:05:00,32.69,32.71,32.66,32.67,43656.67388578594,19.3956,19.4074,19.3778,19.3837,43656.6739
2009-03-23 11:10:00,32.67,32.67,32.58,32.58,48900.034195828106,19.3837,19.3837,19.3303,19.3303,48900.0342
2009-03-23 11:15:00,32.59,32.59,32.56,32.57,30662.259204377067,19.3362,19.3362,19.3184,19.3244,30662.2592
2009-03-23 11:20:00,32.56,32.57,32.56,32.57,23823.09358258293,19.3184,19.3244,19.3184,19.3244,23823.0936
2009-03-23 11:25:00,32.57,32.57,32.52,32.53,41148.97982446141,19.3244,19.3244,19.2947,19.3006,41148.9798
2009-03-23 11:30:00,32.53,32.57,32.44,32.44,120141.34275618376,19.3006,19.3244,19.2472,19.2472,120141.3428
2009-03-23 11:35:00,32.45,32.45,32.29,32.29,109084.69166761656,19.2532,19.2532,19.1582,19.1582,109084.6917
2009-03-23 11:40:00,32.3,32.3,32.26,32.28,143394.5058702838,19.1642,19.1642,19.1404,19.1523,143394.5059
2009-03-23 11:45:00,32.28,32.31,32.27,32.31,90732.93058246894,19.1523,19.1701,19.1464,19.1701,90732.9306
2009-03-23 11:50:00,32.31,32.31,32.26,32.3,136099.3958737034,19.1701,19.1701,19.1404,19.1642,136099.3959
2009-03-23 11:55:00,32.3,32.37,32.29,32.37,91986.7776131312,19.1642,19.2057,19.1582,19.2057,91986.7776
2009-03-23 12:00:00,32.37,32.37,32.27,32.28,62806.33762680953,19.2057,19.2057,19.1464,19.1523,62806.3376
2009-03-23 12:05:00,32.28,32.28,32.26,32.28,96090.27698620768,19.1523,19.1523,19.1404,19.1523,96090.277
2009-03-23 12:10:00,32.28,32.29,32.22,32.23,129488.2024393024,19.1523,19.1582,19.1167,19.1226,129488.2024
2009-03-23 12:15:00,32.24,32.29,32.24,32.24,41490.938105551126,19.1286,19.1582,19.1286,19.1286,41490.9381
2009-03-23 12:20:00,32.24,32.27,32.24,32.25,38641.2857631369,19.1286,19.1464,19.1286,19.1345,38641.2858
2009-03-23 12:25:00,32.24,32.25,32.24,32.25,19035.677647327026,19.1286,19.1345,19.1286,19.1345,19035.6776
2009-03-23 12:30:00,32.25,32.25,32.24,32.24,22569.246551920667,19.1345,19.1345,19.1286,19.1286,22569.2466
2009-03-23 12:35:00,32.24,32.25,32.24,32.24,19263.649834720163,19.1286,19.1345,19.1286,19.1286,19263.6498
2009-03-23 12:40:00,32.25,32.25,32.2,32.2,55511.22763022912,19.1345,19.1345,19.1048,19.1048,55511.2276
2009-03-23 12:45:00,32.2,32.21,32.18,32.2,39667.16060640602,19.1048,19.1108,19.093,19.1048,39667.1606
2009-03-23 12:50:00,32.2,32.21,32.19,32.19,37843.38310726092,19.1048,19.1108,19.0989,19.0989,37843.3831
2009-03-23 12:55:00,32.2,32.21,32.17,32.19,125954.63353470876,19.1048,19.1108,19.087,19.0989,125954.6335
2009-03-23 13:00:00,32.19,32.21,32.19,32.2,51293.74216345606,19.0989,19.1108,19.0989,19.1048,51293.7422
2009-03-23 13:05:00,32.19,32.21,32.19,32.2,36019.60560811581,19.0989,19.1108,19.0989,19.1048,36019.6056
2009-03-23 13:10:00,32.19,32.22,32.18,32.21,83893.7649606748,19.0989,19.1167,19.093,19.1108,83893.765
2009-03-23 13:15:00,32.21,32.21,32.17,32.2,46962.27060298644,19.1108,19.1108,19.087,19.1048,46962.2706
2009-03-23 13:20:00,32.19,32.22,32.17,32.18,72951.09996580417,19.0989,19.1167,19.087,19.093,72951.1
2009-03-23 13:25:00,32.17,32.17,32.02,32.06,87655.30605266157,19.087,19.087,18.998,19.0218,87655.3061
2009-03-23 13:30:00,32.07,32.09,32.04,32.07,45024.50701014476,19.0277,19.0396,19.0099,19.0277,45024.507
2009-03-23 13:35:00,32.07,32.11,32.04,32.1,38983.2440442266,19.0277,19.0514,19.0099,19.0455,38983.244
2009-03-23 13:40:00,32.09,32.11,32.07,32.1,31004.21748546677,19.0396,19.0514,19.0277,19.0455,31004.2175
2009-03-23 13:45:00,32.11,32.13,32.09,32.13,88567.19480223412,19.0514,19.0633,19.0396,19.0633,88567.1948
2009-03-23 13:50:00,32.12,32.14,32.12,32.13,58132.9077852502,19.0574,19.0692,19.0574,19.0633,58132.9078
2009-03-23 13:55:00,32.14,32.14,32.09,32.13,43314.71560469623,19.0692,19.0692,19.0396,19.0633,43314.7156
2009-03-23 14:00:00,32.12,32.14,32.11,32.11,42744.78513621338,19.0574,19.0692,19.0514,19.0514,42744.7851
2009-03-23 14:05:00,32.1,32.14,32.09,32.14,20973.4412401687,19.0455,19.0692,19.0396,19.0692,20973.4412
2009-03-23 14:10:00,32.14,32.14,32.07,32.09,28268.55123674912,19.0692,19.0692,19.0277,19.0396,28268.5512
2009-03-23 14:15:00,32.1,32.14,32.1,32.12,60982.56012766442,19.0455,19.0692,19.0455,19.0574,60982.5601
2009-03-23 14:20:00,32.13,32.13,32.1,32.11,90390.97230137924,19.0633,19.0633,19.0455,19.0514,90390.9723
2009-03-23 14:25:00,32.12,32.14,32.11,32.13,63490.25418898895,19.0574,19.0692,19.0514,19.0633,63490.2542
2009-03-23 14:30:00,32.14,32.17,32.13,32.17,99623.84589080133,19.0692,19.087,19.0633,19.087,99623.8459
2009-03-23 14:35:00,32.18,32.26,32.18,32.25,35791.63342072268,19.093,19.1404,19.093,19.1345,35791.6334
2009-03-23 14:40:00,32.26,32.28,32.24,32.28,37615.410919867776,19.1404,19.1523,19.1286,19.1523,37615.4109
2009-03-23 14:45:00,32.27,32.32,32.25,32.31,130514.07728257152,19.1464,19.176,19.1345,19.1701,130514.0773
2009-03-23 14:50:00,32.31,32.4,32.3,32.4,205174.96865382424,19.1701,19.2235,19.1642,19.2235,205174.9687
2009-03-23 14:55:00,32.39,32.43,32.37,32.42,179756.06975948936,19.2176,19.2413,19.2057,19.2354,179756.0698
2009-03-23 15:00:00,32.42,32.43,32.38,32.41,202097.34412401688,19.2354,19.2413,19.2116,19.2294,202097.3441
2009-03-23 15:05:00,32.41,32.42,32.33,32.35,62350.393252023256,19.2294,19.2354,19.182,19.1938,62350.3933
2009-03-23 15:10:00,32.35,32.35,32.32,32.33,96432.2352672974,19.1938,19.1938,19.176,19.182,96432.2353
2009-03-23 15:15:00,32.33,32.43,32.32,32.41,127892.39712755044,19.182,19.2413,19.176,19.2294,127892.3971
2009-03-23 15:20:00,32.42,32.42,32.4,32.42,100193.77635928417,19.2354,19.2354,19.2235,19.2354,100193.7764
2009-03-23 15:25:00,32.42,32.45,32.39,32.45,89023.1391770204,19.2354,19.2532,19.2176,19.2532,89023.1392
2009-03-23 15:30:00,32.45,32.47,32.42,32.45,119115.46791291462,19.2532,19.265,19.2354,19.2532,119115.4679
2009-03-23 15:35:00,32.45,32.46,32.43,32.43,186595.23538128348,19.2532,19.2591,19.2413,19.2413,186595.2354
2009-03-23 15:40:00,32.43,32.5,32.43,32.49,208252.5931836316,19.2413,19.2828,19.2413,19.2769,208252.5932
2009-03-23 15:45:00,32.49,32.6,32.48,32.6,295223.98267411377,19.2769,19.3422,19.271,19.3422,295223.9827
2009-03-23 15:50:00,32.6,32.73,32.58,32.58,375242.2204491052,19.3422,19.4193,19.3303,19.3303,375242.2204
2009-03-23 15:55:00,32.59,32.89,32.5,32.78,705915.878262852,19.3362,19.5142,19.2828,19.449,705915.8783
2009-03-24 09:30:00,32.43,32.46,32.29,32.3,86857.4033967856,19.2413,19.2591,19.1582,19.1642,86857.4034
2009-03-24 09:35:00,32.3,32.41,32.21,32.21,69759.48934230024,19.1642,19.2294,19.1108,19.1108,69759.4893
2009-03-24 09:40:00,32.21,32.41,32.06,32.35,139291.00649720733,19.1108,19.2294,19.0218,19.1938,139291.0065
2009-03-24 09:45:00,32.33,32.34,32.22,32.23,74090.96090276986,19.182,19.1879,19.1167,19.1226,74090.9609
2009-03-24 09:50:00,32.23,32.25,32.2,32.2,70671.37809187279,19.1226,19.1345,19.1048,19.1048,70671.3781
2009-03-24 09:55:00,32.2,32.25,32.18,32.21,75002.84965234241,19.1048,19.1345,19.093,19.1108,75002.8497
2009-03-24 10:00:00,32.22,32.28,32.19,32.26,98711.95714122878,19.1167,19.1523,19.0989,19.1404,98711.9571
2009-03-24 10:05:00,32.27,32.27,32.15,32.25,71241.30856035564,19.1464,19.1464,19.0752,19.1345,71241.3086
2009-03-24 10:10:00,32.25,32.27,32.14,32.14,81956.00136783313,19.1345,19.1464,19.0692,19.0692,81956.0014
2009-03-24 10:15:00,32.14,32.25,32.14,32.19,59614.7270033056,19.0692,19.1345,19.0692,19.0989,59614.727
2009-03-24 10:20:00,32.19,32.19,32.06,32.07,75002.84965234241,19.0989,19.0989,19.0218,19.0277,75002.8497
2009-03-24 10:25:00,32.07,32.1,32.0,32.02,60184.65747178844,19.0277,19.0455,18.9862,18.998,60184.6575
2009-03-24 10:30:00,32.02,32.05,31.97,32.02,48900.034195828106,18.998,19.0158,18.9684,18.998,48900.0342
2009-03-24 10:35:00,32.03,32.04,31.93,31.99,63262.282001595806,19.004,19.0099,18.9446,18.9802,63262.282
2009-03-24 10:40:00,31.99,32.05,31.98,32.04,43770.6599794825,18.9802,19.0158,18.9743,19.0099,43770.66
2009-03-24 10:45:00,32.04,32.1,32.02,32.1,41604.92419924769,19.0099,19.0455,18.998,19.0455,41604.9242
2009-03-24 10:50:00,32.09,32.17,32.07,32.14,105437.13666932634,19.0396,19.087,19.0277,19.0692,105437.1367
2009-03-24 10:55:00,32.14,32.17,32.11,32.15,45366.46529123447,19.0692,19.087,19.0514,19.0752,45366.4653
2009-03-24 11:00:00,32.16,32.24,32.14,32.22,52433.60310042175,19.0811,19.1286,19.0692,19.1167,52433.6031
2009-03-24 11:05:00,32.21,32.25,32.19,32.24,57904.93559785706,19.1108,19.1345,19.0989,19.1286,57904.9356
2009-03-24 11:10:00,32.25,32.38,32.25,32.37,54143.39450587028,19.1345,19.2116,19.1345,19.2057,54143.3945
2009-03-24 11:15:00,32.36,32.37,32.25,32.28,70215.43371708652,19.1998,19.2057,19.1345,19.1523,70215.4337
2009-03-24 11:20:00,32.28,32.28,32.26,32.28,57335.00512937421,19.1523,19.1523,19.1404,19.1523,57335.0051
2009-03-24 11:25:00,32.28,32.29,32.25,32.27,62806.33762680953,19.1523,19.1582,19.1345,19.1464,62806.3376
2009-03-24 11:30:00,32.27,32.28,32.25,32.26,67023.82309358258,19.1464,19.1523,19.1345,19.1404,67023.8231
2009-03-24 11:35:00,32.27,32.28,32.24,32.28,79904.25168129489,19.1464,19.1523,19.1286,19.1523,79904.2517
2009-03-24 11:40:00,32.28,32.29,32.21,32.21,72609.14168471447,19.1523,19.1582,19.1108,19.1108,72609.1417
2009-03-24 11:45:00,32.2,32.24,32.18,32.21,48672.06200843497,19.1048,19.1286,19.093,19.1108,48672.062
2009-03-24 11:50:00,32.21,32.22,32.17,32.17,58360.879972643335,19.1108,19.1167,19.087,19.087,58360.88
2009-03-24 11:55:00,32.17,32.18,32.1,32.1,21543.371708651543,19.087,19.093,19.0455,19.0455,21543.3717
2009-03-24 12:00:00,32.09,32.09,31.98,31.99,51179.75606975949,19.0396,19.0396,18.9743,18.9802,51179.7561
2009-03-24 12:05:00,31.99,32.03,31.97,31.98,41034.99373076485,18.9802,19.004,18.9684,18.9743,41034.9937
2009-03-24 12:10:00,31.97,32.05,31.96,32.03,33967.85592157757,18.9684,19.0158,18.9624,19.004,33967.8559
2009-03-24 12:15:00,32.03,32.04,32.0,32.0,63718.22637638208,19.004,19.0099,18.9862,18.9862,63718.2264
2009-03-24 12:20:00,32.0,32.0,31.97,32.0,20061.552490596147,18.9862,18.9862,18.9684,18.9862,20061.5525
2009-03-24 12:25:00,32.0,32.01,31.97,32.0,33967.85592157757,18.9862,18.9921,18.9684,18.9862,33967.8559
2009-03-24 12:30:00,32.0,32.01,31.96,31.99,57335.00512937421,18.9862,18.9921,18.9624,18.9802,57335.0051
2009-03-24 12:35:00,32.0,32.0,31.98,31.99,53459.47794369087,18.9862,18.9862,18.9743,18.9802,53459.4779
2009-03-24 12:40:00,31.99,32.04,31.98,32.02,21429.385614954976,18.9802,19.0099,18.9743,18.998,21429.3856
2009-03-24 12:45:00,32.02,32.08,32.01,32.07,38755.27185683347,18.998,19.0336,18.9921,19.0277,38755.2719
2009-03-24 12:50:00,32.08,32.18,32.08,32.17,33739.88373418443,19.0336,19.093,19.0336,19.087,33739.8837
2009-03-24 12:55:00,32.19,32.25,32.18,32.24,40351.07716858544,19.0989,19.1345,19.093,19.1286,40351.0772
2009-03-24 13:00:00,32.25,32.28,32.24,32.25,28838.481705231963,19.1345,19.1523,19.1286,19.1345,28838.4817
2009-03-24 13:05:00,32.25,32.31,32.23,32.31,20859.45514647213,19.1345,19.1701,19.1226,19.1701,20859.4551
2009-03-24 13:10:00,32.3,32.36,32.25,32.36,37273.45263877807,19.1642,19.1998,19.1345,19.1998,37273.4526
2009-03-24 13:15:00,32.35,32.36,32.27,32.28,67593.75356206542,19.1938,19.1998,19.1464,19.1523,67593.7536
2009-03-24 13:20:00,32.28,32.29,32.25,32.26,27470.64858087313,19.1523,19.1582,19.1345,19.1404,27470.6486
2009-03-24 13:25:00,32.26,32.28,32.26,32.28,26558.75983130058,19.1404,19.1523,19.1404,19.1523,26558.7598
2009-03-24 13:30:00,32.28,32.28,32.18,32.2,41946.8824803374,19.1523,19.1523,19.093,19.1048,41946.8825
2009-03-24 13:35:00,32.2,32.21,32.15,32.2,55967.17200501539,19.1048,19.1108,19.0752,19.1048,55967.172
2009-03-24 13:40:00,32.2,32.21,32.2,32.21,34537.78639006041,19.1048,19.1108,19.1048,19.1108,34537.7864
2009-03-24 13:45:00,32.21,32.22,32.13,32.17,32258.06451612904,19.1108,19.1167,19.0633,19.087,32258.0645
2009-03-24 13:50:00,32.17,32.19,32.1,32.11,35107.71685854326,19.087,19.0989,19.0455,19.0514,35107.7169
2009-03-24 13:55:00,32.11,32.12,32.1,32.1,41034.99373076485,19.0514,19.0574,19.0455,19.0455,41034.9937
2009-03-24 14:00:00,32.09,32.12,32.07,32.09,36019.60560811581,19.0396,19.0574,19.0277,19.0396,36019.6056
2009-03-24 14:05:00,32.1,32.19,32.07,32.19,37501.424826171205,19.0455,19.0989,19.0277,19.0989,37501.4248
2009-03-24 14:10:00,32.19,32.21,32.19,32.21,26672.74592499715,19.0989,19.1108,19.0989,19.1108,26672.7459
2009-03-24 14:15:00,32.21,32.24,32.16,32.22,68391.65621794142,19.1108,19.1286,19.0811,19.1167,68391.6562
2009-03-24 14:20:00,32.23,32.26,32.21,32.25,50267.86732018694,19.1226,19.1404,19.1108,19.1345,50267.8673
2009-03-24 14:25:00,32.26,32.26,32.22,32.26,58246.89387894677,19.1404,19.1404,19.1167,19.1404,58246.8939
2009-03-24 14:30:00,32.25,32.27,32.18,32.24,74660.89137125271,19.1345,19.1464,19.093,19.1286,74660.8914
2009-03-24 14:35:00,32.24,32.26,32.23,32.24,81158.09871195714,19.1286,19.1404,19.1226,19.1286,81158.0987
2009-03-24 14:40:00,32.24,32.25,32.2,32.21,99623.84589080133,19.1286,19.1345,19.1048,19.1108,99623.8459
2009-03-24 14:45:00,32.21,32.31,32.21,32.27,69531.51715490711,19.1108,19.1701,19.1108,19.1464,69531.5172
2009-03-24 14:50:00,32.27,32.29,32.24,32.25,68049.6979368517,19.1464,19.1582,19.1286,19.1345,68049.6979
2009-03-24 14:55:00,32.26,32.35,32.24,32.35,55739.19981762225,19.1404,19.1938,19.1286,19.1938,55739.1998
2009-03-24 15:00:00,32.35,32.37,32.25,32.26,103727.3452638778,19.1938,19.2057,19.1345,19.1404,103727.3453
2009-03-24 15:05:00,32.26,32.27,32.22,32.24,92556.70808161404,19.1404,19.1464,19.1167,19.1286,92556.7081
2009-03-24 15:10:00,32.24,32.25,32.21,32.21,45594.43747862761,19.1286,19.1345,19.1108,19.1108,45594.4375
2009-03-24 15:15:00,32.21,32.23,32.2,32.21,65086.059500740914,19.1108,19.1226,19.1048,19.1108,65086.0595
2009-03-24 15:20:00,32.2,32.24,32.18,32.2,63490.25418898895,19.1048,19.1286,19.093,19.1048,63490.2542
2009-03-24 15:25:00,32.2,32.25,32.17,32.19,65428.01778183062,19.1048,19.1345,19.087,19.0989,65428.0178
2009-03-24 15:30:00,32.2,32.28,32.19,32.28,280975.72096204263,19.1048,19.1523,19.0989,19.1523,280975.721
2009-03-24 15:35:00,32.28,32.37,32.27,32.34,96318.24917360082,19.1523,19.2057,19.1464,19.1879,96318.2492
2009-03-24 15:40:00,32.35,32.36,32.32,32.33,98369.99886013908,19.1938,19.1998,19.176,19.182,98369.9989
2009-03-24 15:45:00,32.33,32.35,32.26,32.27,87655.30605266157,19.182,19.1938,19.1404,19.1464,87655.3061
2009-03-24 15:50:00,32.27,32.27,32.14,32.16,158668.64242562407,19.1464,19.1464,19.0692,19.0811,158668.6424
2009-03-24 15:55:00,32.16,32.16,31.85,31.96,356092.5567080816,19.0811,19.0811,18.8972,18.9624,356092.5567
2009-03-25 09:30:00,31.41,31.44,31.0,31.01,433717.0865154452,18.6361,18.6539,18.3929,18.3988,433717.0865
2009-03-25 09:35:00,31.01,31.07,30.94,30.98,277100.1937763593,18.3988,18.4344,18.3573,18.381,277100.1938
2009-03-25 09:40:00,30.99,31.23,30.99,31.16,202553.2884988032,18.3869,18.5293,18.3869,18.4878,202553.2885
2009-03-25 09:45:00,31.16,31.38,31.14,31.36,128120.36931494356,18.4878,18.6183,18.4759,18.6064,128120.3693
2009-03-25 09:50:00,31.36,31.36,31.18,31.2,102587.48432691212,18.6064,18.6064,18.4996,18.5115,102587.4843
2009-03-25 09:55:00,31.19,31.29,31.15,31.27,144534.36680724952,18.5056,18.5649,18.4818,18.553,144534.3668
2009-03-25 10:00:00,31.28,31.36,31.26,31.34,139177.02040351077,18.559,18.6064,18.5471,18.5946,139177.0204
2009-03-25 10:05:00,31.34,31.37,31.33,31.35,102587.48432691212,18.5946,18.6124,18.5886,18.6005,102587.4843
2009-03-25 10:10:00,31.36,31.38,31.27,31.35,177134.38960446825,18.6064,18.6183,18.553,18.6005,177134.3896
2009-03-25 10:15:00,31.35,31.63,31.33,31.6,112162.31619742392,18.6005,18.7666,18.5886,18.7488,112162.3162
2009-03-25 10:20:00,31.59,31.67,31.59,31.67,60298.64356548501,18.7429,18.7904,18.7429,18.7904,60298.6436
2009-03-25 10:25:00,31.67,31.73,31.61,31.61,117633.64869485924,18.7904,18.826,18.7548,18.7548,117633.6487
2009-03-25 10:30:00,31.61,31.72,31.59,31.71,84463.69542915764,18.7548,18.82,18.7429,18.8141,84463.6954
2009-03-25 10:35:00,31.71,31.85,31.71,31.82,191610.62350393253,18.8141,18.8972,18.8141,18.8794,191610.6235
2009-03-25 10:40:00,31.82,31.84,31.6,31.64,59158.78262851932,18.8794,18.8912,18.7488,18.7726,59158.7826
2009-03-25 10:45:00,31.64,31.64,31.47,31.5,46164.367947110455,18.7726,18.7726,18.6717,18.6895,46164.3679
2009-03-25 10:50:00,31.5,31.56,31.41,31.42,72723.12777841103,18.6895,18.7251,18.6361,18.642,72723.1278
2009-03-25 10:55:00,31.42,31.51,31.4,31.48,58816.82434742962,18.642,18.6954,18.6302,18.6776,58816.8243
2009-03-25 11:00:00,31.48,31.63,31.48,31.57,79790.26558759832,18.6776,18.7666,18.6776,18.731,79790.2656
2009-03-25 11:05:00,31.57,31.7,31.56,31.7,151031.57414795394,18.731,18.8082,18.7251,18.8082,151031.5741
2009-03-25 11:10:00,31.69,31.72,31.59,31.6,71697.2529351419,18.8022,18.82,18.7429,18.7488,71697.2529
2009-03-25 11:15:00,31.6,31.62,31.52,31.6,104753.22010714692,18.7488,18.7607,18.7014,18.7488,104753.2201
2009-03-25 11:20:00,31.59,31.61,31.53,31.61,100763.70682776702,18.7429,18.7548,18.7073,18.7548,100763.7068
2009-03-25 11:25:00,31.61,31.61,31.56,31.58,80360.19605608116,18.7548,18.7548,18.7251,18.737,80360.1961
2009-03-25 11:30:00,31.58,31.59,31.57,31.57,68619.62840533454,18.737,18.7429,18.731,18.731,68619.6284
2009-03-25 11:35:00,31.57,31.64,31.51,31.62,146928.07477487746,18.731,18.7726,18.6954,18.7607,146928.0748
2009-03-25 11:40:00,31.62,31.62,31.52,31.61,44796.53482275162,18.7607,18.7607,18.7014,18.7548,44796.5348
2009-03-25 11:45:00,31.61,31.67,31.59,31.67,101105.66510885672,18.7548,18.7904,18.7429,18.7904,101105.6651
2009-03-25 11:50:00,31.66,31.73,31.64,31.72,85831.52855351647,18.7844,18.826,18.7726,18.82,85831.5286
2009-03-25 11:55:00,31.71,31.78,31.7,31.72,79448.3073065086,18.8141,18.8556,18.8082,18.82,79448.3073
2009-03-25 12:00:00,31.72,31.81,31.7,31.8,74888.86355864584,18.82,18.8734,18.8082,18.8675,74888.8636
2009-03-25 12:05:00,31.79,31.83,31.77,31.78,21885.32998974125,18.8616,18.8853,18.8497,18.8556,21885.33
2009-03-25 12:10:00,31.78,31.78,31.73,31.77,22455.260458224097,18.8556,18.8556,18.826,18.8497,22455.2605
2009-03-25 12:15:00,31.77,31.77,31.68,31.71,42858.77122990995,18.8497,18.8497,18.7963,18.8141,42858.7712
2009-03-25 12:20:00,31.7,31.71,31.6,31.64,52889.547475208026,18.8082,18.8141,18.7488,18.7726,52889.5475
2009-03-25 12:25:00,31.64,31.64,31.56,31.61,51521.71435084919,18.7726,18.7726,18.7251,18.7548,51521.7144
2009-03-25 12:30:00,31.61,31.67,31.56,31.56,28040.57904935598,18.7548,18.7904,18.7251,18.7251,28040.579
2009-03-25 12:35:00,31.56,31.61,31.51,31.57,81500.05699304685,18.7251,18.7548,18.6954,18.731,81500.057
2009-03-25 12:40:00,31.57,31.61,31.57,31.57,20061.552490596147,18.731,18.7548,18.731,18.731,20061.5525
2009-03-25 12:45:00,31.56,31.56,31.46,31.46,44910.52091644819,18.7251,18.7251,18.6658,18.6658,44910.5209
2009-03-25 12:50:00,31.46,31.53,31.39,31.53,51407.72825715263,18.6658,18.7073,18.6242,18.7073,51407.7283
2009-03-25 12:55:00,31.54,31.56,31.54,31.54,24962.954519548617,18.7132,18.7251,18.7132,18.7132,24962.9545
2009-03-25 13:00:00,31.55,31.59,31.54,31.57,42174.854667730535,18.7192,18.7429,18.7132,18.731,42174.8547
2009-03-25 13:05:00,31.57,31.58,31.51,31.51,38413.31357574376,18.731,18.737,18.6954,18.6954,38413.3136
2009-03-25 13:10:00,31.52,31.57,31.5,31.55,49925.909039097234,18.7014,18.731,18.6895,18.7192,49925.909
2009-03-25 13:15:00,31.55,31.55,31.41,31.42,71013.3363729625,18.7192,18.7192,18.6361,18.642,71013.3364
2009-03-25 13:20:00,31.42,31.45,31.34,31.41,72609.14168471447,18.642,18.6598,18.5946,18.6361,72609.1417
2009-03-25 13:25:00,31.42,31.44,31.17,31.27,94950.416049242,18.642,18.6539,18.4937,18.553,94950.416
2009-03-25 13:30:00,31.25,31.35,31.25,31.34,43884.64607317907,18.5412,18.6005,18.5412,18.5946,43884.6461
2009-03-25 13:35:00,31.34,31.38,31.28,31.35,41034.99373076485,18.5946,18.6183,18.559,18.6005,41034.9937
2009-03-25 13:40:00,31.35,31.36,31.27,31.35,95292.3743303317,18.6005,18.6064,18.553,18.6005,95292.3743
2009-03-25 13:45:00,31.34,31.41,31.34,31.38,46620.31232189673,18.5946,18.6361,18.5946,18.6183,46620.3123
2009-03-25 13:50:00,31.37,31.5,31.36,31.46,55169.26934913941,18.6124,18.6895,18.6064,18.6658,55169.2693
2009-03-25 13:55:00,31.46,31.47,31.35,31.35,45138.49310384133,18.6658,18.6717,18.6005,18.6005,45138.4931
2009-03-25 14:00:00,31.35,31.35,31.22,31.22,152627.37945970593,18.6005,18.6005,18.5234,18.5234,152627.3795
2009-03-25 14:05:00,31.22,31.24,31.14,31.15,76028.72449561153,18.5234,18.5352,18.4759,18.4818,76028.7245
2009-03-25 14:10:00,31.15,31.19,31.14,31.15,72267.18340362476,18.4818,18.5056,18.4759,18.4818,72267.1834
2009-03-25 14:15:00,31.14,31.15,31.01,31.01,62578.36543941639,18.4759,18.4818,18.3988,18.3988,62578.3654
2009-03-25 14:20:00,31.01,31.05,31.0,31.02,63376.26809529238,18.3988,18.4225,18.3929,18.4047,63376.2681
2009-03-25 14:25:00,31.02,31.06,30.98,30.98,59500.74090960903,18.4047,18.4285,18.381,18.381,59500.7409
2009-03-25 14:30:00,30.98,30.99,30.87,30.88,87655.30605266157,18.381,18.3869,18.3157,18.3217,87655.3061
2009-03-25 14:35:00,30.87,30.88,30.8,30.8,97800.0683916562,18.3157,18.3217,18.2742,18.2742,97800.0684
2009-03-25 14:40:00,30.81,30.88,30.8,30.81,123788.89775447396,18.2801,18.3217,18.2742,18.2801,123788.8978
2009-03-25 14:45:00,30.83,30.83,30.7,30.75,173828.79288726774,18.292,18.292,18.2149,18.2445,173828.7929
2009-03-25 14:50:00,30.77,30.82,30.71,30.82,262282.00159580534,18.2564,18.2861,18.2208,18.2861,262282.0016
2009-03-25 14:55:00,30.82,30.92,30.8,30.84,90163.0001139861,18.2861,18.3454,18.2742,18.2979,90163.0001
2009-03-25 15:00:00,30.84,30.95,30.84,30.91,190242.7903795737,18.2979,18.3632,18.2979,18.3395,190242.7904
2009-03-25 15:05:00,30.92,31.11,30.92,31.07,165279.83586002508,18.3454,18.4581,18.3454,18.4344,165279.8359
2009-03-25 15:10:00,31.07,31.14,31.06,31.08,95862.30479881454,18.4344,18.4759,18.4285,18.4403,95862.3048
2009-03-25 15:15:00,31.08,31.12,31.03,31.09,57904.93559785706,18.4403,18.464,18.4107,18.4463,57904.9356
2009-03-25 15:20:00,31.09,31.16,31.07,31.07,274022.5692465519,18.4463,18.4878,18.4344,18.4344,274022.5692
2009-03-25 15:25:00,31.08,31.2,31.05,31.12,143964.43633876668,18.4403,18.5115,18.4225,18.464,143964.4363
2009-03-25 15:30:00,31.12,31.19,31.06,31.1,230023.93707967628,18.464,18.5056,18.4285,18.4522,230023.9371
2009-03-25 15:35:00,31.1,31.14,31.06,31.07,117861.62088225236,18.4522,18.4759,18.4285,18.4344,117861.6209
2009-03-25 15:40:00,31.06,31.06,30.95,31.05,248717.6564459136,18.4285,18.4285,18.3632,18.4225,248717.6564
2009-03-25 15:45:00,31.05,31.09,31.01,31.09,403966.7160606406,18.4225,18.4463,18.3988,18.4463,403966.7161
2009-03-25 15:50:00,31.08,31.16,31.01,31.16,301835.1761085148,18.4403,18.4878,18.3988,18.4878,301835.1761
2009-03-25 15:55:00,31.16,31.33,31.14,31.21,580987.1195714123,18.4878,18.5886,18.4759,18.5174,580987.1196
2009-03-26 09:30:00,31.95,31.95,31.33,31.48,82183.97355522626,18.9565,18.9565,18.5886,18.6776,82183.9736
2009-03-26 09:35:00,31.47,31.54,31.28,31.46,94494.47167445572,18.6717,18.7132,18.559,18.6658,94494.4717
2009-03-26 09:40:00,31.46,31.46,31.37,31.42,96660.20745469054,18.6658,18.6658,18.6124,18.642,96660.2075
2009-03-26 09:45:00,31.42,31.44,31.38,31.39,96090.27698620768,18.642,18.6539,18.6183,18.6242,96090.277
2009-03-26 09:50:00,31.39,31.42,31.35,31.36,51749.686538242335,18.6242,18.642,18.6005,18.6064,51749.6865
2009-03-26 09:55:00,31.35,31.37,31.31,31.36,53801.43622478058,18.6005,18.6124,18.5768,18.6064,53801.4362
2009-03-26 10:00:00,31.36,31.38,31.33,31.35,59500.74090960903,18.6064,18.6183,18.5886,18.6005,59500.7409
2009-03-26 10:05:00,31.36,31.46,31.35,31.42,59386.754815912456,18.6064,18.6658,18.6005,18.642,59386.7548
2009-03-26 10:10:00,31.42,31.43,31.25,31.25,105209.1644819332,18.642,18.648,18.5412,18.5412,105209.1645
2009-03-26 10:15:00,31.26,31.28,31.18,31.24,68619.62840533454,18.5471,18.559,18.4996,18.5352,68619.6284
2009-03-26 10:20:00,31.23,31.28,31.2,31.28,34879.74467115012,18.5293,18.559,18.5115,18.559,34879.7447
2009-03-26 10:25:00,31.28,31.32,31.27,31.29,29636.384361107943,18.559,18.5827,18.553,18.5649,29636.3844
2009-03-26 10:30:00,31.29,31.36,31.29,31.35,53003.5335689046,18.5649,18.6064,18.5649,18.6005,53003.5336
2009-03-26 10:35:00,31.36,31.43,31.35,31.35,101447.62338994644,18.6064,18.648,18.6005,18.6005,101447.6234
2009-03-26 10:40:00,31.35,31.42,31.35,31.37,57107.03294198108,18.6005,18.642,18.6005,18.6124,57107.0329
2009-03-26 10:45:00,31.37,31.42,31.36,31.36,33169.95326570159,18.6124,18.642,18.6064,18.6064,33169.9533
2009-03-26 10:50:00,31.36,31.42,31.35,31.39,45138.49310384133,18.6064,18.642,18.6005,18.6242,45138.4931
2009-03-26 10:55:00,31.38,31.51,31.38,31.48,49811.92294540066,18.6183,18.6954,18.6183,18.6776,49811.9229
2009-03-26 11:00:00,31.47,31.53,31.44,31.52,55169.26934913941,18.6717,18.7073,18.6539,18.7014,55169.2693
2009-03-26 11:05:00,31.52,31.58,31.49,31.56,79676.27949390175,18.7014,18.737,18.6836,18.7251,79676.2795
2009-03-26 11:10:00,31.56,31.58,31.53,31.56,54941.29716174627,18.7251,18.737,18.7073,18.7251,54941.2972
2009-03-26 11:15:00,31.56,31.67,31.56,31.64,85945.51464721304,18.7251,18.7904,18.7251,18.7726,85945.5146
2009-03-26 11:20:00,31.63,31.71,31.59,31.69,48330.10372734527,18.7666,18.8141,18.7429,18.8022,48330.1037
2009-03-26 11:25:00,31.7,31.76,31.66,31.69,109426.64994870624,18.8082,18.8438,18.7844,18.8022,109426.6499
2009-03-26 11:30:00,31.69,31.78,31.69,31.76,103955.31745127097,18.8022,18.8556,18.8022,18.8438,103955.3175
2009-03-26 11:35:00,31.77,31.84,31.77,31.8,75458.7940271287,18.8497,18.8912,18.8497,18.8675,75458.794
2009-03-26 11:40:00,31.8,31.83,31.78,31.82,71013.3363729625,18.8675,18.8853,18.8556,18.8794,71013.3364
2009-03-26 11:45:00,31.82,31.85,31.8,31.85,89479.08355180667,18.8794,18.8972,18.8675,18.8972,89479.0836
2009-03-26 11:50:00,31.85,31.85,31.77,31.85,93126.63855009688,18.8972,18.8972,18.8497,18.8972,93126.6386
2009-03-26 11:55:00,31.85,31.85,31.78,31.82,40123.10498119229,18.8972,18.8972,18.8556,18.8794,40123.105
2009-03-26 12:00:00,31.83,31.86,31.78,31.85,69417.53106121054,18.8853,18.9031,18.8556,18.8972,69417.5311
2009-03-26 12:05:00,31.86,31.92,31.81,31.85,103271.40088909151,18.9031,18.9387,18.8734,18.8972,103271.4009
2009-03-26 12:10:00,31.85,31.85,31.78,31.78,37957.36920095748,18.8972,18.8972,18.8556,18.8556,37957.3692
2009-03-26 12:15:00,31.78,31.82,31.76,31.82,121965.12025532885,18.8556,18.8794,18.8438,18.8794,121965.1203
2009-03-26 12:20:00,31.81,31.89,31.78,31.88,77738.51590106008,18.8734,18.9209,18.8556,18.915,77738.5159
2009-03-26 12:25:00,31.88,31.9,31.85,31.88,33511.91154679129,18.915,18.9268,18.8972,18.915,33511.9115
2009-03-26 12:30:00,31.88,31.89,31.8,31.81,36361.56388920552,18.915,18.9209,18.8675,18.8734,36361.5639
2009-03-26 12:35:00,31.81,31.83,31.77,31.82,80816.14043086744,18.8734,18.8853,18.8497,18.8794,80816.1404
2009-03-26 12:40:00,31.81,31.82,31.8,31.8,88111.25042744786,18.8734,18.8794,18.8675,18.8675,88111.2504
2009-03-26 12:45:00,31.8,31.83,31.8,31.83,62692.35153311296,18.8675,18.8853,18.8675,18.8853,62692.3515
2009-03-26 12:50:00,31.83,31.85,31.8,31.85,33739.88373418443,18.8853,18.8972,18.8675,18.8972,33739.8837
2009-03-26 12:55:00,31.85,31.92,31.85,31.87,50951.78388236636,18.8972,18.9387,18.8972,18.909,50951.7839
2009-03-26 13:00:00,31.86,32.01,31.86,32.0,115809.87119571412,18.9031,18.9921,18.9031,18.9862,115809.8712
2009-03-26 13:05:00,32.0,32.14,32.0,32.14,84577.68152285421,18.9862,19.0692,18.9862,19.0692,84577.6815
2009-03-26 13:10:00,32.14,32.19,32.14,32.14,34309.81420266727,19.0692,19.0989,19.0692,19.0692,34309.8142
2009-03-26 13:15:00,32.14,32.19,32.14,32.14,71925.22512253505,19.0692,19.0989,19.0692,19.0692,71925.2251
2009-03-26 13:20:00,32.14,32.27,32.14,32.25,107146.92807477489,19.0692,19.1464,19.0692,19.1345,107146.9281
2009-03-26 13:25:00,32.25,32.28,32.2,32.21,53345.4918499943,19.1345,19.1523,19.1048,19.1108,53345.4918
2009-03-26 13:30:00,32.23,32.24,32.14,32.14,55283.25544283597,19.1226,19.1286,19.0692,19.0692,55283.2554
2009-03-26 13:35:00,32.13,32.17,32.12,32.13,48558.0759147384,19.0633,19.087,19.0574,19.0633,48558.0759
2009-03-26 13:40:00,32.12,32.12,31.96,31.96,75572.78012082526,19.0574,19.0574,18.9624,18.9624,75572.7801
2009-03-26 13:45:00,31.96,31.96,31.93,31.95,79790.26558759832,18.9624,18.9624,18.9446,18.9565,79790.2656
2009-03-26 13:50:00,31.96,32.04,31.95,31.96,63034.309814202665,18.9624,19.0099,18.9565,18.9624,63034.3098
2009-03-26 13:55:00,31.96,32.03,31.95,32.01,38071.35529465405,18.9624,19.004,18.9565,18.9921,38071.3553
2009-03-26 14:00:00,32.01,32.09,31.99,32.06,51293.74216345606,18.9921,19.0396,18.9802,19.0218,51293.7422
2009-03-26 14:05:00,32.05,32.06,31.95,31.99,101561.609483643,19.0158,19.0218,18.9565,18.9802,101561.6095
2009-03-26 14:10:00,31.99,32.05,31.96,32.02,73976.97480907329,18.9802,19.0158,18.9624,18.998,73976.9748
2009-03-26 14:15:00,32.01,32.01,31.98,31.99,41946.8824803374,18.9921,18.9921,18.9743,18.9802,41946.8825
2009-03-26 14:20:00,31.98,32.04,31.98,32.04,30662.259204377067,18.9743,19.0099,18.9743,19.0099,30662.2592
2009-03-26 14:25:00,32.04,32.06,31.94,31.95,103727.3452638778,19.0099,19.0218,18.9506,18.9565,103727.3453
2009-03-26 14:30:00,31.95,31.95,31.84,31.88,100649.72073407043,18.9565,18.9565,18.8912,18.915,100649.7207
2009-03-26 14:35:00,31.88,31.94,31.87,31.9,47190.242790379576,18.915,18.9506,18.909,18.9268,47190.2428
2009-03-26 14:40:00,31.9,31.92,31.84,31.85,77852.50199475665,18.9268,18.9387,18.8912,18.8972,77852.502
2009-03-26 14:45:00,31.85,31.9,31.82,31.86,104525.2479197538,18.8972,18.9268,18.8794,18.9031,104525.2479
2009-03-26 14:50:00,31.86,31.86,31.77,31.8,73862.98871537672,18.9031,18.9031,18.8497,18.8675,73862.9887
2009-03-26 14:55:00,31.8,31.85,31.71,31.71,75800.7523082184,18.8675,18.8972,18.8141,18.8141,75800.7523
2009-03-26 15:00:00,31.71,31.75,31.67,31.7,66567.8787187963,18.8141,18.8378,18.7904,18.8082,66567.8787
2009-03-26 15:05:00,31.7,31.73,31.63,31.7,141684.7144648353,18.8082,18.826,18.7666,18.8082,141684.7145
2009-03-26 15:10:00,31.69,31.72,31.63,31.65,76598.65496409438,18.8022,18.82,18.7666,18.7785,76598.655
2009-03-26 15:15:00,31.65,31.65,31.57,31.6,106804.96979368516,18.7785,18.7785,18.731,18.7488,106804.9698
2009-03-26 15:20:00,31.6,31.75,31.6,31.74,78536.41855693606,18.7488,18.8378,18.7488,18.8319,78536.4186
2009-03-26 15:25:00,31.73,31.8,31.71,31.75,86629.43120939245,18.826,18.8675,18.8141,18.8378,86629.4312
2009-03-26 15:30:00,31.75,31.81,31.69,31.75,121851.13416163228,18.8378,18.8734,18.8022,18.8378,121851.1342
2009-03-26 15:35:00,31.75,31.8,31.71,31.77,117405.6765074661,18.8378,18.8675,18.8141,18.8497,117405.6765
2009-03-26 15:40:00,31.77,31.92,31.77,31.85,212812.0369314944,18.8497,18.9387,18.8497,18.8972,212812.0369
2009-03-26 15:45:00,31.86,31.88,31.79,31.86,178616.20882252365,18.9031,18.915,18.8616,18.9031,178616.2088
2009-03-26 15:50:00,31.88,31.95,31.78,31.85,281203.6931494358,18.915,18.9565,18.8556,18.8972,281203.6931
2009-03-26 15:55:00,31.85,32.28,31.8,31.94,554086.401459022,18.8972,19.1523,18.8675,18.9506,554086.4015
2009-03-27 09:30:00,32.0,32.14,31.25,31.57,75800.7523082184,18.9862,19.0692,18.5412,18.731,75800.7523
2009-03-27 09:35:00,31.58,31.61,31.28,31.37,40921.00763706828,18.737,18.7548,18.559,18.6124,40921.0076
2009-03-27 09:40:00,31.37,31.41,31.24,31.31,31460.16186025305,18.6124,18.6361,18.5352,18.5768,31460.1619
2009-03-27 09:45:00,31.31,31.42,31.26,31.42,31574.147953949618,18.5768,18.642,18.5471,18.642,31574.148
2009-03-27 09:50:00,31.42,31.51,31.33,31.49,40579.04935597857,18.642,18.6954,18.5886,18.6836,40579.0494
2009-03-27 09:55:00,31.48,31.55,31.48,31.51,48330.10372734527,18.6776,18.7192,18.6776,18.6954,48330.1037
2009-03-27 10:00:00,31.51,31.52,31.39,31.4,21999.31608343782,18.6954,18.7014,18.6242,18.6302,21999.3161
2009-03-27 10:05:00,31.41,31.44,31.31,31.31,30662.259204377067,18.6361,18.6539,18.5768,18.5768,30662.2592
2009-03-27 10:10:00,31.31,31.42,31.31,31.41,37615.410919867776,18.5768,18.642,18.5768,18.6361,37615.4109
2009-03-27 10:15:00,31.41,31.47,31.39,31.43,37729.39701356435,18.6361,18.6717,18.6242,18.648,37729.397
2009-03-27 10:20:00,31.42,31.54,31.4,31.52,47874.159352558985,18.642,18.7132,18.6302,18.7014,47874.1594
2009-03-27 10:25:00,31.52,31.67,31.5,31.67,76028.72449561153,18.7014,18.7904,18.6895,18.7904,76028.7245
2009-03-27 10:30:00,31.67,31.7,31.54,31.66,57221.01903567765,18.7904,18.8082,18.7132,18.7844,57221.019
2009-03-27 10:35:00,31.67,31.8,31.67,31.78,69303.54496751397,18.7904,18.8675,18.7904,18.8556,69303.545
2009-03-27 10:40:00,31.78,31.78,31.76,31.78,32714.00889091531,18.8556,18.8556,18.8438,18.8556,32714.0089
2009-03-27 10:45:00,31.78,31.78,31.69,31.69,54257.38059956685,18.8556,18.8556,18.8022,18.8022,54257.3806
2009-03-27 10:50:00,31.68,31.74,31.68,31.71,36931.49435768836,18.7963,18.8319,18.7963,18.8141,36931.4944
2009-03-27 10:55:00,31.72,31.73,31.64,31.64,67821.72574945856,18.82,18.826,18.7726,18.7726,67821.7257
2009-03-27 11:00:00,31.66,31.66,31.53,31.59,65542.00387552718,18.7844,18.7844,18.7073,18.7429,65542.0039
2009-03-27 11:05:00,31.59,31.7,31.59,31.64,31460.16186025305,18.7429,18.8082,18.7429,18.7726,31460.1619
2009-03-27 11:10:00,31.64,31.64,31.59,31.62,32258.06451612904,18.7726,18.7726,18.7429,18.7607,32258.0645
2009-03-27 11:15:00,31.63,31.63,31.58,31.61,25532.88498803146,18.7666,18.7666,18.737,18.7548,25532.885
2009-03-27 11:20:00,31.6,31.63,31.58,31.61,19947.56639689958,18.7488,18.7666,18.737,18.7548,19947.5664
2009-03-27 11:25:00,31.61,31.63,31.52,31.52,31004.21748546677,18.7548,18.7666,18.7014,18.7014,31004.2175
2009-03-27 11:30:00,31.53,31.53,31.45,31.46,35677.647327026105,18.7073,18.7073,18.6598,18.6658,35677.6473
2009-03-27 11:35:00,31.46,31.57,31.46,31.5,33853.869827881,18.6658,18.731,18.6658,18.6895,33853.8698
2009-03-27 11:40:00,31.5,31.59,31.5,31.59,21885.32998974125,18.6895,18.7429,18.6895,18.7429,21885.33
2009-03-27 11:45:00,31.58,31.67,31.58,31.64,38755.27185683347,18.737,18.7904,18.737,18.7726,38755.2719
2009-03-27 11:50:00,31.64,31.7,31.64,31.68,32258.06451612904,18.7726,18.8082,18.7726,18.7963,32258.0645
2009-03-27 11:55:00,31.68,31.69,31.58,31.58,23367.14920779665,18.7963,18.8022,18.737,18.737,23367.1492
2009-03-27 12:00:00,31.58,31.61,31.57,31.6,23253.16311410008,18.737,18.7548,18.731,18.7488,23253.1631
2009-03-27 12:05:00,31.6,31.61,31.52,31.57,28154.565143052547,18.7488,18.7548,18.7014,18.731,28154.5651
2009-03-27 12:10:00,31.57,31.57,31.45,31.52,58246.89387894677,18.731,18.731,18.6598,18.7014,58246.8939
2009-03-27 12:15:00,31.52,31.53,31.37,31.38,37159.4665450815,18.7014,18.7073,18.6124,18.6183,37159.4665
2009-03-27 12:20:00,31.39,31.42,31.34,31.36,27926.59295565941,18.6242,18.642,18.5946,18.6064,27926.593
2009-03-27 12:25:00,31.37,31.37,31.32,31.32,13108.400775105438,18.6124,18.6124,18.5827,18.5827,13108.4008
2009-03-27 12:30:00,31.32,31.38,31.31,31.33,27698.62076826627,18.5827,18.6183,18.5768,18.5886,27698.6208
2009-03-27 12:35:00,31.34,31.35,31.28,31.28,18351.761085147613,18.5946,18.6005,18.559,18.559,18351.7611
2009-03-27 12:40:00,31.28,31.33,31.28,31.33,9232.87358942209,18.559,18.5886,18.559,18.5886,9232.8736
2009-03-27 12:45:00,31.33,31.42,31.33,31.42,29408.41217371481,18.5886,18.642,18.5886,18.642,29408.4122
2009-03-27 12:50:00,31.42,31.42,31.34,31.34,15160.15046164368,18.642,18.642,18.5946,18.5946,15160.1505
2009-03-27 12:55:00,31.34,31.34,31.29,31.31,40237.091074888864,18.5946,18.5946,18.5649,18.5768,40237.0911
2009-03-27 13:00:00,31.31,31.31,31.26,31.27,31916.10623503933,18.5768,18.5768,18.5471,18.553,31916.1062
2009-03-27 13:05:00,31.27,31.3,31.21,31.28,60754.58794027129,18.553,18.5708,18.5174,18.559,60754.5879
2009-03-27 13:10:00,31.28,31.29,31.23,31.29,19035.677647327026,18.559,18.5649,18.5293,18.5649,19035.6776
2009-03-27 13:15:00,31.29,31.35,31.28,31.35,25190.926706941755,18.5649,18.6005,18.559,18.6005,25190.9267
2009-03-27 13:20:00,31.35,31.37,31.35,31.36,31688.13404764619,18.6005,18.6124,18.6005,18.6064,31688.134
2009-03-27 13:25:00,31.35,31.37,31.31,31.33,43542.68779208937,18.6005,18.6124,18.5768,18.5886,43542.6878
2009-03-27 13:30:00,31.33,31.42,31.3,31.41,37843.38310726092,18.5886,18.642,18.5708,18.6361,37843.3831
2009-03-27 13:35:00,31.39,31.39,31.29,31.32,34195.82810897071,18.6242,18.6242,18.5649,18.5827,34195.8281
2009-03-27 13:40:00,31.32,31.35,31.22,31.29,39895.13279379916,18.5827,18.6005,18.5234,18.5649,39895.1328
2009-03-27 13:45:00,31.28,31.28,31.22,31.25,28952.46779892853,18.559,18.559,18.5234,18.5412,28952.4678
2009-03-27 13:50:00,31.25,31.25,31.19,31.2,35677.647327026105,18.5412,18.5412,18.5056,18.5115,35677.6473
2009-03-27 13:55:00,31.19,31.26,31.18,31.22,31460.16186025305,18.5056,18.5471,18.4996,18.5234,31460.1619
2009-03-27 14:00:00,31.23,31.28,31.21,31.28,34309.81420266727,18.5293,18.559,18.5174,18.559,34309.8142
2009-03-27 14:05:00,31.28,31.31,31.27,31.29,22797.218739313805,18.559,18.5768,18.553,18.5649,22797.2187
2009-03-27 14:10:00,31.27,31.32,31.24,31.32,29750.37045480452,18.553,18.5827,18.5352,18.5827,29750.3705
2009-03-27 14:15:00,31.31,31.33,31.26,31.32,35107.71685854326,18.5768,18.5886,18.5471,18.5827,35107.7169
2009-03-27 14:20:00,31.32,31.41,31.32,31.4,51293.74216345606,18.5827,18.6361,18.5827,18.6302,51293.7422
2009-03-27 14:25:00,31.39,31.4,31.34,31.34,24165.05186367264,18.6242,18.6302,18.5946,18.5946,24165.0519
2009-03-27 14:30:00,31.34,31.36,31.28,31.3,37273.45263877807,18.5946,18.6064,18.559,18.5708,37273.4526
2009-03-27 14:35:00,31.31,31.35,31.29,31.29,31004.21748546677,18.5768,18.6005,18.5649,18.5649,31004.2175
2009-03-27 14:40:00,31.3,31.35,31.26,31.26,55739.19981762225,18.5708,18.6005,18.5471,18.5471,55739.1998
2009-03-27 14:45:00,31.27,31.28,31.17,31.21,103157.41479539496,18.553,18.559,18.4937,18.5174,103157.4148
2009-03-27 14:50:00,31.21,31.23,31.18,31.23,47988.14544625556,18.5174,18.5293,18.4996,18.5293,47988.1454
2009-03-27 14:55:00,31.24,31.3,31.22,31.29,50039.8951327938,18.5352,18.5708,18.5234,18.5649,50039.8951
2009-03-27 15:00:00,31.3,31.46,31.29,31.39,99281.88760971162,18.5708,18.6658,18.5649,18.6242,99281.8876
2009-03-27 15:05:00,31.38,31.38,31.32,31.33,33397.92545309472,18.6183,18.6183,18.5827,18.5886,33397.9255
2009-03-27 15:10:00,31.33,31.35,31.26,31.28,32144.078422432463,18.5886,18.6005,18.5471,18.559,32144.0784
2009-03-27 15:15:00,31.27,31.32,31.26,31.32,36019.60560811581,18.553,18.5827,18.5471,18.5827,36019.6056
2009-03-27 15:20:00,31.31,31.33,31.28,31.3,44454.57654166192,18.5768,18.5886,18.559,18.5708,44454.5765
2009-03-27 15:25:00,31.31,31.32,31.21,31.22,42630.79904251681,18.5768,18.5827,18.5174,18.5234,42630.799
2009-03-27 15:30:00,31.22,31.25,31.2,31.21,85831.52855351647,18.5234,18.5412,18.5115,18.5174,85831.5286
2009-03-27 15:35:00,31.21,31.21,31.17,31.17,74318.933090163,18.5174,18.5174,18.4937,18.4937,74318.9331
2009-03-27 15:40:00,31.16,31.25,31.14,31.23,103043.4287016984,18.4878,18.5412,18.4759,18.5293,103043.4287
2009-03-27 15:45:00,31.24,31.28,31.23,31.24,81614.04308674342,18.5352,18.559,18.5293,18.5352,81614.0431
2009-03-27 15:50:00,31.23,31.28,31.23,31.23,100763.70682776702,18.5293,18.559,18.5293,18.5293,100763.7068
2009-03-27 15:55:00,31.23,31.24,31.02,31.16,301721.1900148182,18.5293,18.5352,18.4047,18.4878,301721.19
2009-03-30 09:30:00,30.87,30.97,30.68,30.84,84463.69542915764,18.3157,18.3751,18.203,18.2979,84463.6954
2009-03-30 09:35:00,30.85,30.92,30.69,30.85,40807.02154337171,18.3039,18.3454,18.2089,18.3039,40807.0215
2009-03-30 09:40:00,30.85,30.85,30.59,30.65,59044.79653482275,18.3039,18.3039,18.1496,18.1852,59044.7965
2009-03-30 09:45:00,30.64,30.8,30.63,30.78,37045.48045138493,18.1793,18.2742,18.1733,18.2623,37045.4805
2009-03-30 09:50:00,30.75,30.77,30.63,30.73,64402.1429385615,18.2445,18.2564,18.1733,18.2327,64402.1429
2009-03-30 09:55:00,30.72,30.78,30.65,30.78,37501.424826171205,18.2267,18.2623,18.1852,18.2623,37501.4248
2009-03-30 10:00:00,30.77,30.78,30.71,30.72,24507.01014476234,18.2564,18.2623,18.2208,18.2267,24507.0101
2009-03-30 10:05:00,30.71,30.79,30.68,30.78,24962.954519548617,18.2208,18.2683,18.203,18.2623,24962.9545
2009-03-30 10:10:00,30.77,30.79,30.71,30.75,20973.4412401687,18.2564,18.2683,18.2208,18.2445,20973.4412
2009-03-30 10:15:00,30.74,30.75,30.68,30.71,39553.17451270945,18.2386,18.2445,18.203,18.2208,39553.1745
2009-03-30 10:20:00,30.71,30.73,30.62,30.72,34651.772483756984,18.2208,18.2327,18.1674,18.2267,34651.7725
2009-03-30 10:25:00,30.72,30.77,30.63,30.63,30662.259204377067,18.2267,18.2564,18.1733,18.1733,30662.2592
2009-03-30 10:30:00,30.63,30.64,30.5,30.52,53915.42231847715,18.1733,18.1793,18.0962,18.1081,53915.4223
2009-03-30 10:35:00,30.52,30.61,30.52,30.58,33283.93935939815,18.1081,18.1615,18.1081,18.1437,33283.9394
2009-03-30 10:40:00,30.57,30.61,30.56,30.56,14818.192180553971,18.1377,18.1615,18.1318,18.1318,14818.1922
2009-03-30 10:45:00,30.57,30.64,30.53,30.64,25304.91280063832,18.1377,18.1793,18.114,18.1793,25304.9128
2009-03-30 10:50:00,30.64,30.71,30.64,30.71,62692.35153311296,18.1793,18.2208,18.1793,18.2208,62692.3515
2009-03-30 10:55:00,30.68,30.71,30.57,30.57,64744.1012196512,18.203,18.2208,18.1377,18.1377,64744.1012
2009-03-30 11:00:00,30.57,30.62,30.57,30.61,29408.41217371481,18.1377,18.1674,18.1377,18.1615,29408.4122
2009-03-30 11:05:00,30.6,30.65,30.6,30.63,44226.60435426878,18.1555,18.1852,18.1555,18.1733,44226.6044
2009-03-30 11:10:00,30.64,30.7,30.64,30.69,62350.393252023256,18.1793,18.2149,18.1793,18.2089,62350.3933
2009-03-30 11:15:00,30.7,30.74,30.66,30.67,53231.50575629773,18.2149,18.2386,18.1911,18.1971,53231.5058
2009-03-30 11:20:00,30.68,30.74,30.62,30.63,75914.73840191496,18.203,18.2386,18.1674,18.1733,75914.7384
2009-03-30 11:25:00,30.63,30.65,30.58,30.58,57107.03294198108,18.1733,18.1852,18.1437,18.1437,57107.0329
2009-03-30 11:30:00,30.58,30.58,30.5,30.55,62122.421064630114,18.1437,18.1437,18.0962,18.1259,62122.4211
2009-03-30 11:35:00,30.55,30.63,30.55,30.63,43542.68779208937,18.1259,18.1733,18.1259,18.1733,43542.6878
2009-03-30 11:40:00,30.62,30.69,30.61,30.68,39895.13279379916,18.1674,18.2089,18.1615,18.203,39895.1328
2009-03-30 11:45:00,30.67,30.71,30.67,30.71,39553.17451270945,18.1971,18.2208,18.1971,18.2208,39553.1745
2009-03-30 11:50:00,30.7,30.71,30.65,30.66,42288.84076142711,18.2149,18.2208,18.1852,18.1911,42288.8408
2009-03-30 11:55:00,30.66,30.71,30.65,30.71,28154.565143052547,18.1911,18.2208,18.1852,18.2208,28154.5651
2009-03-30 12:00:00,30.71,30.71,30.7,30.7,34879.74467115012,18.2208,18.2208,18.2149,18.2149,34879.7447
2009-03-30 12:05:00,30.7,30.71,30.69,30.7,32714.00889091531,18.2149,18.2208,18.2089,18.2149,32714.0089
2009-03-30 12:10:00,30.7,30.71,30.67,30.68,58018.92169155363,18.2149,18.2208,18.1971,18.203,58018.9217
2009-03-30 12:15:00,30.69,30.71,30.66,30.71,36019.60560811581,18.2089,18.2208,18.1911,18.2208,36019.6056
2009-03-30 12:20:00,30.71,30.71,30.65,30.69,68961.58668642426,18.2208,18.2208,18.1852,18.2089,68961.5867
2009-03-30 12:25:00,30.7,30.71,30.66,30.71,28610.509517838826,18.2149,18.2208,18.1911,18.2208,28610.5095
2009-03-30 12:30:00,30.7,30.74,30.65,30.71,26444.773737604013,18.2149,18.2386,18.1852,18.2208,26444.7737
2009-03-30 12:35:00,30.71,30.78,30.7,30.77,24848.968425852046,18.2208,18.2623,18.2149,18.2564,24848.9684
2009-03-30 12:40:00,30.78,30.78,30.71,30.73,21999.31608343782,18.2623,18.2623,18.2208,18.2327,21999.3161
2009-03-30 12:45:00,30.72,30.76,30.72,30.73,17895.816710361338,18.2267,18.2505,18.2267,18.2327,17895.8167
2009-03-30 12:50:00,30.72,30.73,30.66,30.7,31460.16186025305,18.2267,18.2327,18.1911,18.2149,31460.1619
2009-03-30 12:55:00,30.71,30.71,30.64,30.65,26672.74592499715,18.2208,18.2208,18.1793,18.1852,26672.7459
2009-03-30 13:00:00,30.66,30.69,30.64,30.65,25190.926706941755,18.1911,18.2089,18.1793,18.1852,25190.9267
2009-03-30 13:05:00,30.65,30.65,30.62,30.62,23481.135301493217,18.1852,18.1852,18.1674,18.1674,23481.1353
2009-03-30 13:10:00,30.63,30.65,30.6,30.64,23937.079676279493,18.1733,18.1852,18.1555,18.1793,23937.0797
2009-03-30 13:15:00,30.64,30.65,30.61,30.61,35905.61951441924,18.1793,18.1852,18.1615,18.1615,35905.6195
2009-03-30 13:20:00,30.61,30.65,30.6,30.64,14590.219993160834,18.1615,18.1852,18.1555,18.1793,14590.22
2009-03-30 13:25:00,30.64,30.75,30.64,30.71,42630.79904251681,18.1793,18.2445,18.1793,18.2208,42630.799
2009-03-30 13:30:00,30.71,30.75,30.69,30.7,24279.0379573692,18.2208,18.2445,18.2089,18.2149,24279.038
2009-03-30 13:35:00,30.69,30.69,30.61,30.64,32258.06451612904,18.2089,18.2089,18.1615,18.1793,32258.0645
2009-03-30 13:40:00,30.65,30.71,30.65,30.7,26672.74592499715,18.1852,18.2208,18.1852,18.2149,26672.7459
2009-03-30 13:45:00,30.7,30.71,30.6,30.63,94608.4577681523,18.2149,18.2208,18.1555,18.1733,94608.4578
2009-03-30 13:50:00,30.62,30.71,30.62,30.71,24962.954519548617,18.1674,18.2208,18.1674,18.2208,24962.9545
2009-03-30 13:55:00,30.71,30.71,30.65,30.7,27128.690299783422,18.2208,18.2208,18.1852,18.2149,27128.6903
2009-03-30 14:00:00,30.69,30.77,30.67,30.76,39553.17451270945,18.2089,18.2564,18.1971,18.2505,39553.1745
2009-03-30 14:05:00,30.76,30.8,30.7,30.75,110338.53869827882,18.2505,18.2742,18.2149,18.2445,110338.5387
2009-03-30 14:10:00,30.75,30.79,30.73,30.75,78080.47418214977,18.2445,18.2683,18.2327,18.2445,78080.4742
2009-03-30 14:15:00,30.76,30.78,30.73,30.76,65314.03168813405,18.2505,18.2623,18.2327,18.2505,65314.0317
2009-03-30 14:20:00,30.75,30.78,30.71,30.76,50039.8951327938,18.2445,18.2623,18.2208,18.2505,50039.8951
2009-03-30 14:25:00,30.75,30.75,30.63,30.65,76940.61324518408,18.2445,18.2445,18.1733,18.1852,76940.6132
2009-03-30 14:30:00,30.65,30.68,30.59,30.65,43428.7016983928,18.1852,18.203,18.1496,18.1852,43428.7017
2009-03-30 14:35:00,30.66,30.72,30.64,30.71,68847.60059272769,18.1911,18.2267,18.1793,18.2208,68847.6006
2009-03-30 14:40:00,30.71,30.72,30.64,30.67,110680.49697936852,18.2208,18.2267,18.1793,18.1971,110680.497
2009-03-30 14:45:00,30.67,30.73,30.67,30.71,42858.77122990995,18.1971,18.2327,18.1971,18.2208,42858.7712
2009-03-30 14:50:00,30.71,30.74,30.69,30.71,47532.20107146928,18.2208,18.2386,18.2089,18.2208,47532.2011
2009-03-30 14:55:00,30.7,30.71,30.6,30.63,68961.58668642426,18.2149,18.2208,18.1555,18.1733,68961.5867
2009-03-30 15:00:00,30.63,30.69,30.61,30.68,66681.86481249287,18.1733,18.2089,18.1615,18.203,66681.8648
2009-03-30 15:05:00,30.68,30.73,30.67,30.73,53687.450131084006,18.203,18.2327,18.1971,18.2327,53687.4501
2009-03-30 15:10:00,30.73,30.78,30.72,30.77,44682.54872905506,18.2327,18.2623,18.2267,18.2564,44682.5487
2009-03-30 15:15:00,30.77,30.84,30.77,30.79,96432.2352672974,18.2564,18.2979,18.2564,18.2683,96432.2353
2009-03-30 15:20:00,30.79,30.89,30.78,30.89,73293.05824689388,18.2683,18.3276,18.2623,18.3276,73293.0582
2009-03-30 15:25:00,30.89,30.95,30.85,30.89,85945.51464721304,18.3276,18.3632,18.3039,18.3276,85945.5146
2009-03-30 15:30:00,30.89,30.96,30.88,30.92,118773.50963182493,18.3276,18.3691,18.3217,18.3454,118773.5096
2009-03-30 15:35:00,30.91,30.94,30.88,30.89,129830.16072039212,18.3395,18.3573,18.3217,18.3276,129830.1607
2009-03-30 15:40:00,30.89,30.92,30.85,30.92,137695.20118545537,18.3276,18.3454,18.3039,18.3454,137695.2012
2009-03-30 15:45:00,30.92,30.93,30.87,30.87,136441.3541547931,18.3454,18.3513,18.3157,18.3157,136441.3542
2009-03-30 15:50:00,30.87,30.96,30.87,30.92,123674.9116607774,18.3157,18.3691,18.3157,18.3454,123674.9117
2009-03-30 15:55:00,30.93,31.0,30.89,30.92,233329.5337968768,18.3513,18.3929,18.3276,18.3454,233329.5338
2009-03-31 09:30:00,31.0,31.08,30.71,31.01,67023.82309358258,18.3929,18.4403,18.2208,18.3988,67023.8231
2009-03-31 09:35:00,31.0,31.0,30.85,30.87,39097.23013792317,18.3929,18.3929,18.3039,18.3157,39097.2301
2009-03-31 09:40:00,30.87,30.87,30.78,30.85,30548.273110680497,18.3157,18.3157,18.2623,18.3039,30548.2731
2009-03-31 09:45:00,30.85,30.89,30.73,30.86,34651.772483756984,18.3039,18.3276,18.2327,18.3098,34651.7725
2009-03-31 09:50:00,30.85,30.88,30.8,30.84,23253.16311410008,18.3039,18.3217,18.2742,18.2979,23253.1631
2009-03-31 09:55:00,30.84,30.92,30.84,30.88,38527.29966944033,18.2979,18.3454,18.2979,18.3217,38527.2997
2009-03-31 10:00:00,30.88,30.96,30.81,30.94,49241.99247691782,18.3217,18.3691,18.2801,18.3573,49241.9925
2009-03-31 10:05:00,30.94,31.03,30.92,30.96,48786.04810213154,18.3573,18.4107,18.3454,18.3691,48786.0481
2009-03-31 10:10:00,30.98,31.02,30.93,30.97,109654.6221360994,18.381,18.4047,18.3513,18.3751,109654.6221
2009-03-31 10:15:00,30.97,31.02,30.94,30.94,59614.7270033056,18.3751,18.4047,18.3573,18.3573,59614.727
2009-03-31 10:20:00,30.94,31.01,30.88,30.89,59158.78262851932,18.3573,18.3988,18.3217,18.3276,59158.7826
2009-03-31 10:25:00,30.89,30.96,30.87,30.96,42516.81294882025,18.3276,18.3691,18.3157,18.3691,42516.8129
2009-03-31 10:30:00,30.97,30.98,30.92,30.93,68391.65621794142,18.3751,18.381,18.3454,18.3513,68391.6562
2009-03-31 10:35:00,30.94,30.96,30.91,30.92,28724.4956115354,18.3573,18.3691,18.3395,18.3454,28724.4956
2009-03-31 10:40:00,30.92,30.92,30.89,30.9,20517.496865382425,18.3454,18.3454,18.3276,18.3335,20517.4969
2009-03-31 10:45:00,30.91,30.92,30.88,30.88,39667.16060640602,18.3395,18.3454,18.3217,18.3217,39667.1606
2009-03-31 10:50:00,30.87,30.91,30.8,30.81,31232.18967285992,18.3157,18.3395,18.2742,18.2801,31232.1897
2009-03-31 10:55:00,30.81,30.84,30.79,30.84,14476.233899464263,18.2801,18.2979,18.2683,18.2979,14476.2339
2009-03-31 11:00:00,30.84,30.85,30.8,30.85,35905.61951441924,18.2979,18.3039,18.2742,18.3039,35905.6195
2009-03-31 11:05:00,30.85,30.88,30.81,30.86,57562.97731676736,18.3039,18.3217,18.2801,18.3098,57562.9773
2009-03-31 11:10:00,30.86,30.87,30.84,30.85,25418.89889433489,18.3098,18.3157,18.2979,18.3039,25418.8989
2009-03-31 11:15:00,30.86,30.87,30.83,30.83,45366.46529123447,18.3098,18.3157,18.292,18.292,45366.4653
2009-03-31 11:20:00,30.84,30.85,30.79,30.81,22911.20483301037,18.2979,18.3039,18.2683,18.2801,22911.2048
2009-03-31 11:25:00,30.82,30.85,30.81,30.85,64858.08731334777,18.2861,18.3039,18.2801,18.3039,64858.0873
2009-03-31 11:30:00,30.84,30.85,30.8,30.83,35905.61951441924,18.2979,18.3039,18.2742,18.292,35905.6195
2009-03-31 11:35:00,30.84,30.85,30.81,30.83,48102.131539952126,18.2979,18.3039,18.2801,18.292,48102.1315
2009-03-31 11:40:00,30.83,30.88,30.81,30.87,49925.909039097234,18.292,18.3217,18.2801,18.3157,49925.909
2009-03-31 11:45:00,30.88,30.91,30.86,30.88,42060.86857403397,18.3217,18.3395,18.3098,18.3217,42060.8686
2009-03-31 11:50:00,30.88,30.89,30.85,30.89,33739.88373418443,18.3217,18.3276,18.3039,18.3276,33739.8837
2009-03-31 11:55:00,30.89,30.9,30.81,30.84,45138.49310384133,18.3276,18.3335,18.2801,18.2979,45138.4931
2009-03-31 12:00:00,30.83,30.84,30.79,30.81,38413.31357574376,18.292,18.2979,18.2683,18.2801,38413.3136
2009-03-31 12:05:00,30.8,30.81,30.77,30.77,23367.14920779665,18.2742,18.2801,18.2564,18.2564,23367.1492
2009-03-31 12:10:00,30.77,30.81,30.77,30.78,39895.13279379916,18.2564,18.2801,18.2564,18.2623,39895.1328
2009-03-31 12:15:00,30.78,30.81,30.77,30.78,44568.56263535849,18.2623,18.2801,18.2564,18.2623,44568.5626
2009-03-31 12:20:00,30.78,30.78,30.71,30.72,35563.661233329534,18.2623,18.2623,18.2208,18.2267,35563.6612
2009-03-31 12:25:00,30.73,30.75,30.7,30.73,40693.03544967514,18.2327,18.2445,18.2149,18.2327,40693.0354
2009-03-31 12:30:00,30.71,30.74,30.71,30.72,17895.816710361338,18.2208,18.2386,18.2208,18.2267,17895.8167
2009-03-31 12:35:00,30.73,30.78,30.72,30.78,45936.395759717314,18.2327,18.2623,18.2267,18.2623,45936.3958
2009-03-31 12:40:00,30.78,30.82,30.78,30.79,42288.84076142711,18.2623,18.2861,18.2623,18.2683,42288.8408
2009-03-31 12:45:00,30.79,30.83,30.78,30.83,23139.17702040352,18.2683,18.292,18.2623,18.292,23139.177
2009-03-31 12:50:00,30.83,30.88,30.8,30.85,37045.48045138493,18.292,18.3217,18.2742,18.3039,37045.4805
2009-03-31 12:55:00,30.85,30.92,30.85,30.88,45252.4791975379,18.3039,18.3454,18.3039,18.3217,45252.4792
2009-03-31 13:00:00,30.88,30.92,30.86,30.92,65883.9621566169,18.3217,18.3454,18.3098,18.3454,65883.9622
2009-03-31 13:05:00,30.92,30.93,30.9,30.9,57448.99122307079,18.3454,18.3513,18.3335,18.3335,57448.9912
2009-03-31 13:10:00,30.9,30.94,30.9,30.9,41718.91029294426,18.3335,18.3573,18.3335,18.3335,41718.9103
2009-03-31 13:15:00,30.91,30.91,30.83,30.84,64630.11512595463,18.3395,18.3395,18.292,18.2979,64630.1151
2009-03-31 13:20:00,30.83,30.86,30.83,30.85,31688.13404764619,18.292,18.3098,18.292,18.3039,31688.134
2009-03-31 13:25:00,30.85,30.87,30.8,30.81,81386.07089935028,18.3039,18.3157,18.2742,18.2801,81386.0709
2009-03-31 13:30:00,30.82,30.85,30.79,30.83,53459.47794369087,18.2861,18.3039,18.2683,18.292,53459.4779
2009-03-31 13:35:00,30.84,30.84,30.78,30.81,34081.84201527414,18.2979,18.2979,18.2623,18.2801,34081.842
2009-03-31 13:40:00,30.81,30.81,30.77,30.78,23937.079676279493,18.2801,18.2801,18.2564,18.2623,23937.0797
2009-03-31 13:45:00,30.78,30.79,30.76,30.76,24279.0379573692,18.2623,18.2683,18.2505,18.2505,24279.038
2009-03-31 13:50:00,30.77,30.78,30.73,30.78,90276.98620768268,18.2564,18.2623,18.2327,18.2623,90276.9862
2009-03-31 13:55:00,30.78,30.87,30.78,30.86,79904.25168129489,18.2623,18.3157,18.2623,18.3098,79904.2517
2009-03-31 14:00:00,30.87,30.89,30.85,30.88,77510.54371366694,18.3157,18.3276,18.3039,18.3217,77510.5437
2009-03-31 14:05:00,30.88,30.97,30.88,30.96,69189.5588738174,18.3217,18.3751,18.3217,18.3691,69189.5589
2009-03-31 14:10:00,30.97,31.0,30.93,30.93,98939.9293286219,18.3751,18.3929,18.3513,18.3513,98939.9293
2009-03-31 14:15:00,30.94,30.97,30.92,30.97,41148.97982446141,18.3573,18.3751,18.3454,18.3751,41148.9798
2009-03-31 14:20:00,30.97,30.98,30.93,30.98,44454.57654166192,18.3751,18.381,18.3513,18.381,44454.5765
2009-03-31 14:25:00,30.98,31.07,30.96,31.02,128120.36931494356,18.381,18.4344,18.3691,18.4047,128120.3693
2009-03-31 14:30:00,31.03,31.12,31.02,31.06,84805.65371024735,18.4107,18.464,18.4047,18.4285,84805.6537
2009-03-31 14:35:00,31.06,31.12,31.05,31.12,41376.95201185456,18.4285,18.464,18.4225,18.464,41376.952
2009-03-31 14:40:00,31.12,31.14,31.09,31.13,44112.61826057221,18.464,18.4759,18.4463,18.47,44112.6183
2009-03-31 14:45:00,31.13,31.19,31.13,31.19,44454.57654166192,18.47,18.5056,18.47,18.5056,44454.5765
2009-03-31 14:50:00,31.19,31.19,31.15,31.15,49128.00638322125,18.5056,18.5056,18.4818,18.4818,49128.0064
2009-03-31 14:55:00,31.15,31.19,31.14,31.17,44682.54872905506,18.4818,18.5056,18.4759,18.4937,44682.5487
2009-03-31 15:00:00,31.17,31.19,31.16,31.17,62350.393252023256,18.4937,18.5056,18.4878,18.4937,62350.3933
2009-03-31 15:05:00,31.16,31.19,31.13,31.14,51179.75606975949,18.4878,18.5056,18.47,18.4759,51179.7561
2009-03-31 15:10:00,31.14,31.14,31.07,31.1,64744.1012196512,18.4759,18.4759,18.4344,18.4522,64744.1012
2009-03-31 15:15:00,31.09,31.14,31.07,31.13,46734.2984155933,18.4463,18.4759,18.4344,18.47,46734.2984
2009-03-31 15:20:00,31.13,31.15,31.07,31.15,118317.56525703864,18.47,18.4818,18.4344,18.4818,118317.5653
2009-03-31 15:25:00,31.15,31.15,31.1,31.14,75344.80793343212,18.4818,18.4818,18.4522,18.4759,75344.8079
2009-03-31 15:30:00,31.14,31.14,30.99,31.0,135985.40978000683,18.4759,18.4759,18.3869,18.3929,135985.4098
2009-03-31 15:35:00,31.0,31.0,30.85,30.96,143964.43633876668,18.3929,18.3929,18.3039,18.3691,143964.4363
2009-03-31 15:40:00,30.96,30.98,30.81,30.81,164139.9749230594,18.3691,18.381,18.2801,18.2801,164139.9749
2009-03-31 15:45:00,30.81,30.89,30.75,30.8,143166.5336828907,18.2801,18.3276,18.2445,18.2742,143166.5337
2009-03-31 15:50:00,30.8,30.92,30.8,30.89,171549.07101333636,18.2742,18.3454,18.2742,18.3276,171549.071
2009-03-31 15:55:00,30.89,30.93,30.75,30.83,406474.4101219651,18.3276,18.3513,18.2445,18.292,406474.4101
2009-04-01 09:30:00,30.24,30.62,30.06,30.53,130286.10509517838,17.9419,18.1674,17.8351,18.114,130286.1051
2009-04-01 09:35:00,30.52,30.56,30.35,30.43,62464.37934571983,18.1081,18.1318,18.0072,18.0547,62464.3793
2009-04-01 09:40:00,30.43,30.49,30.35,30.35,41718.91029294426,18.0547,18.0903,18.0072,18.0072,41718.9103
2009-04-01 09:45:00,30.34,30.42,30.33,30.34,35107.71685854326,18.0013,18.0487,17.9953,18.0013,35107.7169
2009-04-01 09:50:00,30.35,30.38,30.3,30.3,52889.547475208026,18.0072,18.025,17.9775,17.9775,52889.5475
2009-04-01 09:55:00,30.3,30.35,30.29,30.32,73749.00262168015,17.9775,18.0072,17.9716,17.9894,73749.0026
2009-04-01 10:00:00,30.32,30.42,30.29,30.37,87655.30605266157,17.9894,18.0487,17.9716,18.0191,87655.3061
2009-04-01 10:05:00,30.37,30.47,30.35,30.44,60868.57403396786,18.0191,18.0784,18.0072,18.0606,60868.574
2009-04-01 10:10:00,30.46,30.61,30.46,30.6,66453.89262509973,18.0725,18.1615,18.0725,18.1555,66453.8926
2009-04-01 10:15:00,30.6,30.7,30.51,30.68,56081.15809871196,18.1555,18.2149,18.1021,18.203,56081.1581
2009-04-01 10:20:00,30.68,30.85,30.67,30.79,81158.09871195714,18.203,18.3039,18.1971,18.2683,81158.0987
2009-04-01 10:25:00,30.78,30.81,30.59,30.61,107260.91416847144,18.2623,18.2801,18.1496,18.1615,107260.9142
2009-04-01 10:30:00,30.6,30.64,30.58,30.62,32941.98107830845,18.1555,18.1793,18.1437,18.1674,32941.9811
2009-04-01 10:35:00,30.62,30.72,30.62,30.71,34879.74467115012,18.1674,18.2267,18.1674,18.2208,34879.7447
2009-04-01 10:40:00,30.71,30.83,30.67,30.78,42402.82685512368,18.2208,18.292,18.1971,18.2623,42402.8269
2009-04-01 10:45:00,30.78,30.83,30.71,30.71,36817.5082639918,18.2623,18.292,18.2208,18.2208,36817.5083
2009-04-01 10:50:00,30.71,30.77,30.71,30.73,20631.482959078992,18.2208,18.2564,18.2208,18.2327,20631.483
2009-04-01 10:55:00,30.74,30.85,30.74,30.78,42402.82685512368,18.2386,18.3039,18.2386,18.2623,42402.8269
2009-04-01 11:00:00,30.78,30.8,30.73,30.78,29180.439986321668,18.2623,18.2742,18.2327,18.2623,29180.44
2009-04-01 11:05:00,30.77,30.82,30.75,30.8,76142.7105893081,18.2564,18.2861,18.2445,18.2742,76142.7106
2009-04-01 11:10:00,30.79,30.85,30.79,30.82,51863.672631938905,18.2683,18.3039,18.2683,18.2861,51863.6726
2009-04-01 11:15:00,30.82,30.87,30.78,30.83,55283.25544283597,18.2861,18.3157,18.2623,18.292,55283.2554
2009-04-01 11:20:00,30.83,30.88,30.79,30.84,25646.87108172803,18.292,18.3217,18.2683,18.2979,25646.8711
2009-04-01 11:25:00,30.84,30.86,30.81,30.84,21087.427333865267,18.2979,18.3098,18.2801,18.2979,21087.4273
2009-04-01 11:30:00,30.84,30.89,30.83,30.84,32941.98107830845,18.2979,18.3276,18.292,18.2979,32941.9811
2009-04-01 11:35:00,30.83,30.87,30.81,30.87,12652.45640031916,18.292,18.3157,18.2801,18.3157,12652.4564
2009-04-01 11:40:00,30.88,30.92,30.85,30.86,17325.886241878492,18.3217,18.3454,18.3039,18.3098,17325.8862
2009-04-01 11:45:00,30.86,30.9,30.8,30.81,18123.788897754475,18.3098,18.3335,18.2742,18.2801,18123.7889
2009-04-01 11:50:00,30.8,30.82,30.78,30.78,12538.470306622592,18.2742,18.2861,18.2623,18.2623,12538.4703
2009-04-01 11:55:00,30.79,30.89,30.79,30.88,26330.787643907443,18.2683,18.3276,18.2683,18.3217,26330.7876
2009-04-01 12:00:00,30.88,30.92,30.88,30.91,17781.830616664767,18.3217,18.3454,18.3217,18.3395,17781.8306
2009-04-01 12:05:00,30.91,31.0,30.91,30.98,42630.79904251681,18.3395,18.3929,18.3395,18.381,42630.799
2009-04-01 12:10:00,30.97,31.02,30.96,31.01,30776.245298073634,18.3751,18.4047,18.3691,18.3988,30776.2453
2009-04-01 12:15:00,31.01,31.08,31.0,31.03,50495.83950758007,18.3988,18.4403,18.3929,18.4107,50495.8395
2009-04-01 12:20:00,31.03,31.06,31.01,31.06,36361.56388920552,18.4107,18.4285,18.3988,18.4285,36361.5639
2009-04-01 12:25:00,31.06,31.06,31.01,31.05,24620.99623845891,18.4285,18.4285,18.3988,18.4225,24620.9962
2009-04-01 12:30:00,31.06,31.12,31.05,31.07,55739.19981762225,18.4285,18.464,18.4225,18.4344,55739.1998
2009-04-01 12:35:00,31.07,31.07,31.03,31.03,24279.0379573692,18.4344,18.4344,18.4107,18.4107,24279.038
2009-04-01 12:40:00,31.03,31.08,31.03,31.07,20403.51077168585,18.4107,18.4403,18.4107,18.4344,20403.5108
2009-04-01 12:45:00,31.07,31.09,31.06,31.07,27242.67639348,18.4344,18.4463,18.4285,18.4344,27242.6764
2009-04-01 12:50:00,31.07,31.08,31.03,31.06,21087.427333865267,18.4344,18.4403,18.4107,18.4285,21087.4273
2009-04-01 12:55:00,31.05,31.06,30.99,31.01,20973.4412401687,18.4225,18.4285,18.3869,18.3988,20973.4412
2009-04-01 13:00:00,31.02,31.07,31.01,31.06,17439.87233557506,18.4047,18.4344,18.3988,18.4285,17439.8723
2009-04-01 13:05:00,31.06,31.06,30.97,31.01,38755.27185683347,18.4285,18.4285,18.3751,18.3988,38755.2719
2009-04-01 13:10:00,31.0,31.06,30.96,31.04,36703.522170295226,18.3929,18.4285,18.3691,18.4166,36703.5222
2009-04-01 13:15:00,31.03,31.07,31.01,31.03,15616.094836429957,18.4107,18.4344,18.3988,18.4107,15616.0948
2009-04-01 13:20:00,31.04,31.07,31.01,31.02,28382.537330445684,18.4166,18.4344,18.3988,18.4047,28382.5373
2009-04-01 13:25:00,31.01,31.04,30.98,30.98,37045.48045138493,18.3988,18.4166,18.381,18.381,37045.4805
2009-04-01 13:30:00,30.98,31.0,30.9,30.92,36703.522170295226,18.381,18.3929,18.3335,18.3454,36703.5222
2009-04-01 13:35:00,30.92,30.93,30.88,30.9,81728.02918043999,18.3454,18.3513,18.3217,18.3335,81728.0292
2009-04-01 13:40:00,30.91,30.92,30.89,30.92,41262.96591815799,18.3395,18.3454,18.3276,18.3454,41262.9659
2009-04-01 13:45:00,30.92,30.92,30.88,30.9,16072.039211216232,18.3454,18.3454,18.3217,18.3335,16072.0392
2009-04-01 13:50:00,30.91,30.92,30.87,30.92,31688.13404764619,18.3395,18.3454,18.3157,18.3454,31688.134
2009-04-01 13:55:00,30.92,30.92,30.9,30.92,28040.57904935598,18.3454,18.3454,18.3335,18.3454,28040.579
2009-04-01 14:00:00,30.92,30.92,30.9,30.92,32714.00889091531,18.3454,18.3454,18.3335,18.3454,32714.0089
2009-04-01 14:05:00,30.92,30.92,30.92,30.92,60184.65747178844,18.3454,18.3454,18.3454,18.3454,60184.6575
2009-04-01 14:10:00,30.92,30.92,30.92,30.92,22683.23264561724,18.3454,18.3454,18.3454,18.3454,22683.2326
2009-04-01 14:15:00,30.92,30.92,30.92,30.92,25988.82936281773,18.3454,18.3454,18.3454,18.3454,25988.8294
2009-04-01 14:20:00,30.92,30.92,30.89,30.92,39895.13279379916,18.3454,18.3454,18.3276,18.3454,39895.1328
2009-04-01 14:25:00,30.92,30.92,30.91,30.92,28382.537330445684,18.3454,18.3454,18.3395,18.3454,28382.5373
2009-04-01 14:30:00,30.92,30.92,30.92,30.92,108742.73338652684,18.3454,18.3454,18.3454,18.3454,108742.7334
2009-04-01 14:35:00,30.92,30.97,30.92,30.93,72381.16949732133,18.3454,18.3751,18.3454,18.3513,72381.1695
2009-04-01 14:40:00,30.94,30.94,30.82,30.83,57107.03294198108,18.3573,18.3573,18.2861,18.292,57107.0329
2009-04-01 14:45:00,30.83,30.88,30.82,30.86,50609.82560127664,18.292,18.3217,18.2861,18.3098,50609.8256
2009-04-01 14:50:00,30.86,30.93,30.85,30.92,29864.356548501084,18.3098,18.3513,18.3039,18.3454,29864.3565
2009-04-01 14:55:00,30.92,30.93,30.88,30.9,42174.854667730535,18.3454,18.3513,18.3217,18.3335,42174.8547
2009-04-01 15:00:00,30.9,30.9,30.71,30.77,96546.22136099396,18.3335,18.3335,18.2208,18.2564,96546.2214
2009-04-01 15:05:00,30.77,30.83,30.67,30.67,103385.3869827881,18.2564,18.292,18.1971,18.1971,103385.387
2009-04-01 15:10:00,30.67,30.68,30.59,30.64,71013.3363729625,18.1971,18.203,18.1496,18.1793,71013.3364
2009-04-01 15:15:00,30.63,30.69,30.57,30.69,72495.1555910179,18.1733,18.2089,18.1377,18.2089,72495.1556
2009-04-01 15:20:00,30.68,30.7,30.64,30.64,82525.93183631597,18.203,18.2149,18.1793,18.1793,82525.9318
2009-04-01 15:25:00,30.66,30.71,30.65,30.69,97116.1518294768,18.1911,18.2208,18.1852,18.2089,97116.1518
2009-04-01 15:30:00,30.69,30.8,30.65,30.8,125042.7447851362,18.2089,18.2742,18.1852,18.2742,125042.7448
2009-04-01 15:35:00,30.79,30.85,30.77,30.82,98711.95714122878,18.2683,18.3039,18.2564,18.2861,98711.9571
2009-04-01 15:40:00,30.83,30.86,30.77,30.79,140886.81180895932,18.292,18.3098,18.2564,18.2683,140886.8118
2009-04-01 15:45:00,30.79,30.83,30.78,30.78,177362.3617918614,18.2683,18.292,18.2623,18.2623,177362.3618
2009-04-01 15:50:00,30.78,30.84,30.71,30.74,131995.89650062693,18.2623,18.2979,18.2208,18.2386,131995.8965
2009-04-01 15:55:00,30.74,30.79,30.7,30.79,341730.30890231393,18.2386,18.2683,18.2149,18.2683,341730.3089
2009-04-02 09:30:00,31.34,31.41,31.07,31.21,86743.41730308902,18.5946,18.6361,18.4344,18.5174,86743.4173
2009-04-02 09:35:00,31.21,31.39,31.07,31.39,67935.71184315514,18.5174,18.6242,18.4344,18.6242,67935.7118
2009-04-02 09:40:00,31.37,31.38,31.3,31.35,54941.29716174627,18.6124,18.6183,18.5708,18.6005,54941.2972
2009-04-02 09:45:00,31.35,31.4,31.3,31.35,35107.71685854326,18.6005,18.6302,18.5708,18.6005,35107.7169
2009-04-02 09:50:00,31.36,31.46,31.35,31.45,99623.84589080133,18.6064,18.6658,18.6005,18.6598,99623.8459
2009-04-02 09:55:00,31.44,31.5,31.4,31.5,89707.05573919982,18.6539,18.6895,18.6302,18.6895,89707.0557
2009-04-02 10:00:00,31.5,31.64,31.49,31.57,105095.17838823664,18.6895,18.7726,18.6836,18.731,105095.1784
2009-04-02 10:05:00,31.58,31.59,31.5,31.58,27356.662487176563,18.737,18.7429,18.6895,18.737,27356.6625
2009-04-02 10:10:00,31.57,31.57,31.49,31.53,46848.28450928986,18.731,18.731,18.6836,18.7073,46848.2845
2009-04-02 10:15:00,31.53,31.67,31.5,31.59,60526.61575287815,18.7073,18.7904,18.6895,18.7429,60526.6158
2009-04-02 10:20:00,31.59,31.62,31.52,31.59,43998.63216687564,18.7429,18.7607,18.7014,18.7429,43998.6322
2009-04-02 10:25:00,31.58,31.62,31.47,31.54,46734.2984155933,18.737,18.7607,18.6717,18.7132,46734.2984
2009-04-02 10:30:00,31.53,31.58,31.51,31.58,41262.96591815799,18.7073,18.737,18.6954,18.737,41262.9659
2009-04-02 10:35:00,31.57,31.71,31.57,31.67,65769.97606292032,18.731,18.8141,18.731,18.7904,65769.9761
2009-04-02 10:40:00,31.67,31.76,31.61,31.75,87427.33386526843,18.7904,18.8438,18.7548,18.8378,87427.3339
2009-04-02 10:45:00,31.76,31.9,31.72,31.89,110338.53869827882,18.8438,18.9268,18.82,18.9209,110338.5387
2009-04-02 10:50:00,31.89,31.94,31.88,31.93,99965.80417189102,18.9209,18.9506,18.915,18.9446,99965.8042
2009-04-02 10:55:00,31.93,31.99,31.9,31.98,54599.33888065656,18.9446,18.9802,18.9268,18.9743,54599.3389
2009-04-02 11:00:00,31.97,32.03,31.97,32.0,76028.72449561153,18.9684,19.004,18.9684,18.9862,76028.7245
2009-04-02 11:05:00,32.02,32.02,31.93,31.98,44454.57654166192,18.998,18.998,18.9446,18.9743,44454.5765
2009-04-02 11:10:00,31.97,32.06,31.95,31.99,69189.5588738174,18.9684,19.0218,18.9565,18.9802,69189.5589
2009-04-02 11:15:00,31.98,31.99,31.92,31.96,55283.25544283597,18.9743,18.9802,18.9387,18.9624,55283.2554
2009-04-02 11:20:00,31.96,31.98,31.92,31.95,33967.85592157757,18.9624,18.9743,18.9387,18.9565,33967.8559
2009-04-02 11:25:00,31.96,32.01,31.95,31.99,30320.30092328736,18.9624,18.9921,18.9565,18.9802,30320.3009
2009-04-02 11:30:00,31.99,32.0,31.91,31.96,54371.36669326342,18.9802,18.9862,18.9328,18.9624,54371.3667
2009-04-02 11:35:00,31.97,31.97,31.89,31.92,48102.131539952126,18.9684,18.9684,18.9209,18.9387,48102.1315
2009-04-02 11:40:00,31.92,31.98,31.91,31.92,31574.147953949618,18.9387,18.9743,18.9328,18.9387,31574.148
2009-04-02 11:45:00,31.92,32.0,31.92,31.94,42744.78513621338,18.9387,18.9862,18.9387,18.9506,42744.7851
2009-04-02 11:50:00,31.93,31.93,31.88,31.9,24734.98233215548,18.9446,18.9446,18.915,18.9268,24734.9823
2009-04-02 11:55:00,31.9,31.96,31.88,31.94,19719.59420950644,18.9268,18.9624,18.915,18.9506,19719.5942
2009-04-02 12:00:00,31.93,31.95,31.85,31.85,23367.14920779665,18.9446,18.9565,18.8972,18.8972,23367.1492
2009-04-02 12:05:00,31.85,31.89,31.84,31.89,21657.35780234812,18.8972,18.9209,18.8912,18.9209,21657.3578
2009-04-02 12:10:00,31.89,31.89,31.85,31.88,16869.941867092213,18.9209,18.9209,18.8972,18.915,16869.9419
2009-04-02 12:15:00,31.88,31.93,31.87,31.92,43770.6599794825,18.915,18.9446,18.909,18.9387,43770.66
2009-04-02 12:20:00,31.92,31.97,31.92,31.96,29864.356548501084,18.9387,18.9684,18.9387,18.9624,29864.3565
2009-04-02 12:25:00,31.96,32.02,31.95,32.0,33169.95326570159,18.9624,18.998,18.9565,18.9862,33169.9533
2009-04-02 12:30:00,32.0,32.01,31.99,32.0,27470.64858087313,18.9862,18.9921,18.9802,18.9862,27470.6486
2009-04-02 12:35:00,32.0,32.0,31.98,31.99,17781.830616664767,18.9862,18.9862,18.9743,18.9802,17781.8306
2009-04-02 12:40:00,32.0,32.01,31.99,32.0,30320.30092328736,18.9862,18.9921,18.9802,18.9862,30320.3009
2009-04-02 12:45:00,32.0,32.05,32.0,32.04,41262.96591815799,18.9862,19.0158,18.9862,19.0099,41262.9659
2009-04-02 12:50:00,32.05,32.09,32.02,32.06,46050.381853413885,19.0158,19.0396,18.998,19.0218,46050.3819
2009-04-02 12:55:00,32.05,32.05,32.0,32.0,36133.59170181238,19.0158,19.0158,18.9862,18.9862,36133.5917
2009-04-02 13:00:00,32.0,32.06,32.0,32.02,52319.61700672518,18.9862,19.0218,18.9862,18.998,52319.617
2009-04-02 13:05:00,32.01,32.05,32.01,32.02,156616.89273908583,18.9921,19.0158,18.9921,18.998,156616.8927
2009-04-02 13:10:00,32.02,32.04,32.01,32.01,39781.14670010259,18.998,19.0099,18.9921,18.9921,39781.1467
2009-04-02 13:15:00,32.01,32.02,32.0,32.0,87313.34777157188,18.9921,18.998,18.9862,18.9862,87313.3478
2009-04-02 13:20:00,32.0,32.06,31.97,32.02,92670.6941753106,18.9862,19.0218,18.9684,18.998,92670.6942
2009-04-02 13:25:00,32.02,32.07,32.02,32.07,24962.954519548617,18.998,19.0277,18.998,19.0277,24962.9545
2009-04-02 13:30:00,32.06,32.08,32.02,32.06,57790.94950416049,19.0218,19.0336,18.998,19.0218,57790.9495
2009-04-02 13:35:00,32.07,32.08,32.0,32.01,86515.44511569588,19.0277,19.0336,18.9862,18.9921,86515.4451
2009-04-02 13:40:00,32.0,32.01,31.94,31.95,83095.86230479882,18.9862,18.9921,18.9506,18.9565,83095.8623
2009-04-02 13:45:00,31.95,32.07,31.94,32.03,124700.78650404653,18.9565,19.0277,18.9506,19.004,124700.7865
2009-04-02 13:50:00,32.03,32.07,32.02,32.07,44340.59044796535,19.004,19.0277,18.998,19.0277,44340.5904
2009-04-02 13:55:00,32.06,32.07,31.96,32.06,98483.98495383564,19.0218,19.0277,18.9624,19.0218,98483.985
2009-04-02 14:00:00,32.06,32.08,32.03,32.07,39781.14670010259,19.0218,19.0336,19.004,19.0277,39781.1467
2009-04-02 14:05:00,32.08,32.1,32.0,32.04,57904.93559785706,19.0336,19.0455,18.9862,19.0099,57904.9356
2009-04-02 14:10:00,32.04,32.08,32.01,32.03,47874.159352558985,19.0099,19.0336,18.9921,19.004,47874.1594
2009-04-02 14:15:00,32.02,32.03,31.98,32.02,92556.70808161404,18.998,19.004,18.9743,18.998,92556.7081
2009-04-02 14:20:00,32.03,32.05,32.02,32.02,97344.12401686994,19.004,19.0158,18.998,18.998,97344.124
2009-04-02 14:25:00,32.01,32.18,32.01,32.18,74318.933090163,18.9921,19.093,18.9921,19.093,74318.9331
2009-04-02 14:30:00,32.18,32.21,32.15,32.15,39211.21623161974,19.093,19.1108,19.0752,19.0752,39211.2162
2009-04-02 14:35:00,32.16,32.21,32.16,32.18,38527.29966944033,19.0811,19.1108,19.0811,19.093,38527.2997
2009-04-02 14:40:00,32.18,32.21,32.13,32.14,49697.93685170409,19.093,19.1108,19.0633,19.0692,49697.9369
2009-04-02 14:45:00,32.14,32.18,32.13,32.17,105551.12276302293,19.0692,19.093,19.0633,19.087,105551.1228
2009-04-02 14:50:00,32.17,32.19,32.07,32.07,108400.77510543712,19.087,19.0989,19.0277,19.0277,108400.7751
2009-04-02 14:55:00,32.07,32.11,32.07,32.09,72837.1138721076,19.0277,19.0514,19.0277,19.0396,72837.1139
2009-04-02 15:00:00,32.09,32.16,32.09,32.16,83779.77886697823,19.0396,19.0811,19.0396,19.0811,83779.7789
2009-04-02 15:05:00,32.15,32.16,32.0,32.05,155932.9761769064,19.0752,19.0811,18.9862,19.0158,155932.9762
2009-04-02 15:10:00,32.06,32.09,32.0,32.03,111820.3579163342,19.0218,19.0396,18.9862,19.004,111820.3579
2009-04-02 15:15:00,32.03,32.11,31.98,31.98,71811.23902883848,19.004,19.0514,18.9743,18.9743,71811.239
2009-04-02 15:20:00,31.97,32.04,31.92,32.01,105665.10885671948,18.9684,19.0099,18.9387,18.9921,105665.1089
2009-04-02 15:25:00,32.02,32.07,31.99,32.0,67251.79528097573,18.998,19.0277,18.9802,18.9862,67251.7953
2009-04-02 15:30:00,32.0,32.03,31.95,31.95,86971.38949048216,18.9862,19.004,18.9565,18.9565,86971.3895
2009-04-02 15:35:00,31.96,31.99,31.86,31.88,80702.15433717087,18.9624,18.9802,18.9031,18.915,80702.1543
2009-04-02 15:40:00,31.88,31.95,31.85,31.87,111934.34401003078,18.915,18.9565,18.8972,18.909,111934.344
2009-04-02 15:45:00,31.85,31.89,31.75,31.86,151031.57414795394,18.8972,18.9209,18.8378,18.9031,151031.5741
2009-04-02 15:50:00,31.85,31.87,31.73,31.79,150233.67149207796,18.8972,18.909,18.826,18.8616,150233.6715
2009-04-02 15:55:00,31.79,31.84,31.73,31.79,171663.05710703295,18.8616,18.8912,18.826,18.8616,171663.0571
2009-04-03 09:30:00,32.01,32.19,31.58,31.7,89707.05573919982,18.9921,19.0989,18.737,18.8082,89707.0557
2009-04-03 09:35:00,31.74,31.88,31.74,31.78,27470.64858087313,18.8319,18.915,18.8319,18.8556,27470.6486
2009-04-03 09:40:00,31.75,31.9,31.71,31.84,36931.49435768836,18.8378,18.9268,18.8141,18.8912,36931.4944
2009-04-03 09:45:00,31.82,31.83,31.65,31.7,40009.11888749572,18.8794,18.8853,18.7785,18.8082,40009.1189
2009-04-03 09:50:00,31.7,31.73,31.64,31.73,28496.52342414225,18.8082,18.826,18.7726,18.826,28496.5234
2009-04-03 09:55:00,31.73,31.82,31.67,31.79,32827.99498461188,18.826,18.8794,18.7904,18.8616,32827.995
2009-04-03 10:00:00,31.78,31.82,31.62,31.67,48558.0759147384,18.8556,18.8794,18.7607,18.7904,48558.0759
2009-04-03 10:05:00,31.67,31.78,31.66,31.75,20403.51077168585,18.7904,18.8556,18.7844,18.8378,20403.5108
2009-04-03 10:10:00,31.76,31.8,31.73,31.78,13678.331243588282,18.8438,18.8675,18.826,18.8556,13678.3312
2009-04-03 10:15:00,31.78,31.86,31.76,31.81,33169.95326570159,18.8556,18.9031,18.8438,18.8734,33169.9533
2009-04-03 10:20:00,31.8,31.85,31.79,31.85,12994.414681408867,18.8675,18.8972,18.8616,18.8972,12994.4147
2009-04-03 10:25:00,31.85,31.91,31.85,31.89,16413.997492305938,18.8972,18.9328,18.8972,18.9209,16413.9975
2009-04-03 10:30:00,31.89,31.9,31.78,31.8,20061.552490596147,18.9209,18.9268,18.8556,18.8675,20061.5525
2009-04-03 10:35:00,31.81,31.87,31.78,31.87,17097.914054485354,18.8734,18.909,18.8556,18.909,17097.9141
2009-04-03 10:40:00,31.87,31.9,31.78,31.78,14932.178274250542,18.909,18.9268,18.8556,18.8556,14932.1783
2009-04-03 10:45:00,31.78,31.81,31.76,31.81,23709.107488886355,18.8556,18.8734,18.8438,18.8734,23709.1075
2009-04-03 10:50:00,31.81,31.85,31.81,31.83,20973.4412401687,18.8734,18.8972,18.8734,18.8853,20973.4412
2009-04-03 10:55:00,31.83,31.83,31.77,31.78,19719.59420950644,18.8853,18.8853,18.8497,18.8556,19719.5942
2009-04-03 11:00:00,31.78,31.87,31.77,31.83,18351.761085147613,18.8556,18.909,18.8497,18.8853,18351.7611
2009-04-03 11:05:00,31.81,31.83,31.75,31.83,21657.35780234812,18.8734,18.8853,18.8378,18.8853,21657.3578
2009-04-03 11:10:00,31.82,31.84,31.79,31.8,9460.84577681523,18.8794,18.8912,18.8616,18.8675,9460.8458
2009-04-03 11:15:00,31.79,31.83,31.77,31.83,11398.609369656902,18.8616,18.8853,18.8497,18.8853,11398.6094
2009-04-03 11:20:00,31.82,31.88,31.82,31.84,24620.99623845891,18.8794,18.915,18.8794,18.8912,24620.9962
2009-04-03 11:25:00,31.84,31.87,31.81,31.85,33967.85592157757,18.8912,18.909,18.8734,18.8972,33967.8559
2009-04-03 11:30:00,31.85,31.87,31.83,31.83,22569.246551920667,18.8972,18.909,18.8853,18.8853,22569.2466
2009-04-03 11:35:00,31.83,31.87,31.81,31.81,27356.662487176563,18.8853,18.909,18.8734,18.8734,27356.6625
2009-04-03 11:40:00,31.82,31.86,31.78,31.79,27128.690299783422,18.8794,18.9031,18.8556,18.8616,27128.6903
2009-04-03 11:45:00,31.79,31.81,31.77,31.78,19149.6637410236,18.8616,18.8734,18.8497,18.8556,19149.6637
2009-04-03 11:50:00,31.79,31.8,31.75,31.75,22227.28827083096,18.8616,18.8675,18.8378,18.8378,22227.2883
2009-04-03 11:55:00,31.75,31.77,31.71,31.75,22911.20483301037,18.8378,18.8497,18.8141,18.8378,22911.2048
2009-04-03 12:00:00,31.74,31.8,31.71,31.78,26444.773737604013,18.8319,18.8675,18.8141,18.8556,26444.7737
2009-04-03 12:05:00,31.78,31.78,31.71,31.76,31916.10623503933,18.8556,18.8556,18.8141,18.8438,31916.1062
2009-04-03 12:10:00,31.77,31.82,31.76,31.82,39211.21623161974,18.8497,18.8794,18.8438,18.8794,39211.2162
2009-04-03 12:15:00,31.81,31.86,31.81,31.85,62008.43497093354,18.8734,18.9031,18.8734,18.8972,62008.435
2009-04-03 12:20:00,31.86,31.86,31.82,31.84,66111.93434401003,18.9031,18.9031,18.8794,18.8912,66111.9343
2009-04-03 12:25:00,31.85,31.95,31.83,31.94,74090.96090276986,18.8972,18.9565,18.8853,18.9506,74090.9609
2009-04-03 12:30:00,31.95,31.99,31.87,31.98,66339.90653140318,18.9565,18.9802,18.909,18.9743,66339.9065
2009-04-03 12:35:00,31.99,32.04,31.98,31.98,22797.218739313805,18.9802,19.0099,18.9743,18.9743,22797.2187
2009-04-03 12:40:00,31.97,32.04,31.97,32.03,15160.15046164368,18.9684,19.0099,18.9684,19.004,15160.1505
2009-04-03 12:45:00,32.04,32.04,31.92,31.92,25076.940613245184,19.0099,19.0099,18.9387,18.9387,25076.9406
2009-04-03 12:50:00,31.93,31.94,31.87,31.89,17781.830616664767,18.9446,18.9506,18.909,18.9209,17781.8306
2009-04-03 12:55:00,31.88,31.88,31.85,31.88,8206.998746152969,18.915,18.915,18.8972,18.915,8206.9987
2009-04-03 13:00:00,31.9,31.93,31.89,31.92,12538.470306622592,18.9268,18.9446,18.9209,18.9387,12538.4703
2009-04-03 13:05:00,31.92,31.93,31.83,31.85,21087.427333865267,18.9387,18.9446,18.8853,18.8972,21087.4273
2009-04-03 13:10:00,31.84,31.86,31.83,31.86,10714.692807477488,18.8912,18.9031,18.8853,18.9031,10714.6928
2009-04-03 13:15:00,31.87,31.91,31.87,31.89,23481.135301493217,18.909,18.9328,18.909,18.9209,23481.1353
2009-04-03 13:20:00,31.89,31.9,31.79,31.79,23025.190926706942,18.9209,18.9268,18.8616,18.8616,23025.1909
2009-04-03 13:25:00,31.79,31.9,31.79,31.89,21885.32998974125,18.8616,18.9268,18.8616,18.9209,21885.33
2009-04-03 13:30:00,31.88,31.9,31.87,31.89,15160.15046164368,18.915,18.9268,18.909,18.9209,15160.1505
2009-04-03 13:35:00,31.89,31.9,31.85,31.85,15730.080930126524,18.9209,18.9268,18.8972,18.8972,15730.0809
2009-04-03 13:40:00,31.85,31.85,31.77,31.82,28724.4956115354,18.8972,18.8972,18.8497,18.8794,28724.4956
2009-04-03 13:45:00,31.83,31.85,31.82,31.85,11854.553744443176,18.8853,18.8972,18.8794,18.8972,11854.5537
2009-04-03 13:50:00,31.85,31.95,31.84,31.95,28838.481705231963,18.8972,18.9565,18.8912,18.9565,28838.4817
2009-04-03 13:55:00,31.96,31.96,31.87,31.91,21771.343896044684,18.9624,18.9624,18.909,18.9328,21771.3439
2009-04-03 14:00:00,31.91,31.92,31.84,31.84,24734.98233215548,18.9328,18.9387,18.8912,18.8912,24734.9823
2009-04-03 14:05:00,31.84,31.85,31.79,31.81,45708.42357232418,18.8912,18.8972,18.8616,18.8734,45708.4236
2009-04-03 14:10:00,31.81,31.9,31.8,31.89,22341.27436452753,18.8734,18.9268,18.8675,18.9209,22341.2744
2009-04-03 14:15:00,31.89,31.91,31.86,31.89,27584.634674569705,18.9209,18.9328,18.9031,18.9209,27584.6347
2009-04-03 14:20:00,31.9,31.92,31.88,31.91,36817.5082639918,18.9268,18.9387,18.915,18.9328,36817.5083
2009-04-03 14:25:00,31.91,32.03,31.9,32.02,56993.04684828451,18.9328,19.004,18.9268,18.998,56993.0468
2009-04-03 14:30:00,32.02,32.03,32.0,32.01,34765.758577453555,18.998,19.004,18.9862,18.9921,34765.7586
2009-04-03 14:35:00,32.01,32.08,32.0,32.07,55967.17200501539,18.9921,19.0336,18.9862,19.0277,55967.172
2009-04-03 14:40:00,32.08,32.12,32.06,32.11,64174.17075116836,19.0336,19.0574,19.0218,19.0514,64174.1708
2009-04-03 14:45:00,32.1,32.12,32.05,32.05,34309.81420266727,19.0455,19.0574,19.0158,19.0158,34309.8142
2009-04-03 14:50:00,32.06,32.06,32.02,32.02,60982.56012766442,19.0218,19.0218,18.998,18.998,60982.5601
2009-04-03 14:55:00,32.02,32.05,32.02,32.03,82753.90402370911,18.998,19.0158,18.998,19.004,82753.904
2009-04-03 15:00:00,32.04,32.04,31.94,31.94,61894.44887723698,19.0099,19.0099,18.9506,18.9506,61894.4489
2009-04-03 15:05:00,31.94,31.95,31.85,31.88,90618.94448877237,18.9506,18.9565,18.8972,18.915,90618.9445
2009-04-03 15:10:00,31.89,31.9,31.85,31.86,37501.424826171205,18.9209,18.9268,18.8972,18.9031,37501.4248
2009-04-03 15:15:00,31.86,31.89,31.84,31.89,86173.48683460618,18.9031,18.9209,18.8912,18.9209,86173.4868
2009-04-03 15:20:00,31.88,31.94,31.85,31.94,55397.24153653254,18.915,18.9506,18.8972,18.9506,55397.2415
2009-04-03 15:25:00,31.94,31.98,31.86,31.92,62692.35153311296,18.9506,18.9743,18.9031,18.9387,62692.3515
2009-04-03 15:30:00,31.92,31.93,31.86,31.9,66225.9204377066,18.9387,18.9446,18.9031,18.9268,66225.9204
2009-04-03 15:35:00,31.91,31.92,31.82,31.85,57790.94950416049,18.9328,18.9387,18.8794,18.8972,57790.9495
2009-04-03 15:40:00,31.85,31.97,31.84,31.92,74318.933090163,18.8972,18.9684,18.8912,18.9387,74318.9331
2009-04-03 15:45:00,31.92,32.0,31.91,31.95,106349.02541889888,18.9387,18.9862,18.9328,18.9565,106349.0254
2009-04-03 15:50:00,31.96,32.01,31.96,32.0,96204.26307990424,18.9624,18.9921,18.9624,18.9862,96204.2631
2009-04-03 15:55:00,32.0,32.2,31.99,32.18,519092.6706941753,18.9862,19.1048,18.9802,19.093,519092.6707
2009-04-06 09:30:00,32.16,32.17,31.7,31.85,68733.61449903111,19.0811,19.087,18.8082,18.8972,68733.6145
2009-04-06 09:35:00,31.85,31.93,31.83,31.84,54713.32497435313,18.8972,18.9446,18.8853,18.8912,54713.325
2009-04-06 09:40:00,31.86,31.86,31.74,31.77,33625.89764048786,18.9031,18.9031,18.8319,18.8497,33625.8976
2009-04-06 09:45:00,31.76,31.8,31.66,31.67,31916.10623503933,18.8438,18.8675,18.7844,18.7904,31916.1062
2009-04-06 09:50:00,31.66,31.69,31.6,31.64,23025.190926706942,18.7844,18.8022,18.7488,18.7726,23025.1909
2009-04-06 09:55:00,31.65,31.7,31.63,31.67,33055.96717200502,18.7785,18.8082,18.7666,18.7904,33055.9672
2009-04-06 10:00:00,31.69,31.75,31.66,31.71,35107.71685854326,18.8022,18.8378,18.7844,18.8141,35107.7169
2009-04-06 10:05:00,31.72,31.75,31.68,31.73,33055.96717200502,18.82,18.8378,18.7963,18.826,33055.9672
2009-04-06 10:10:00,31.74,31.74,31.69,31.7,32941.98107830845,18.8319,18.8319,18.8022,18.8082,32941.9811
2009-04-06 10:15:00,31.7,31.71,31.65,31.7,34309.81420266727,18.8082,18.8141,18.7785,18.8082,34309.8142
2009-04-06 10:20:00,31.7,31.71,31.67,31.67,22797.218739313805,18.8082,18.8141,18.7904,18.7904,22797.2187
2009-04-06 10:25:00,31.68,31.71,31.59,31.59,39097.23013792317,18.7963,18.8141,18.7429,18.7429,39097.2301
2009-04-06 10:30:00,31.6,31.64,31.57,31.61,39439.18841901288,18.7488,18.7726,18.731,18.7548,39439.1884
2009-04-06 10:35:00,31.62,31.64,31.61,31.63,22455.260458224097,18.7607,18.7726,18.7548,18.7666,22455.2605
2009-04-06 10:40:00,31.64,31.64,31.57,31.57,42174.854667730535,18.7726,18.7726,18.731,18.731,42174.8547
2009-04-06 10:45:00,31.57,31.6,31.55,31.58,49014.02028952468,18.731,18.7488,18.7192,18.737,49014.0203
2009-04-06 10:50:00,31.58,31.62,31.57,31.61,19035.677647327026,18.737,18.7607,18.731,18.7548,19035.6776
2009-04-06 10:55:00,31.61,31.61,31.55,31.55,21771.343896044684,18.7548,18.7548,18.7192,18.7192,21771.3439
2009-04-06 11:00:00,31.56,31.57,31.5,31.53,28610.509517838826,18.7251,18.731,18.6895,18.7073,28610.5095
2009-04-06 11:05:00,31.52,31.53,31.48,31.49,20403.51077168585,18.7014,18.7073,18.6776,18.6836,20403.5108
2009-04-06 11:10:00,31.5,31.5,31.48,31.49,13108.400775105438,18.6895,18.6895,18.6776,18.6836,13108.4008
2009-04-06 11:15:00,31.5,31.56,31.48,31.55,23139.17702040352,18.6895,18.7251,18.6776,18.7192,23139.177
2009-04-06 11:20:00,31.54,31.54,31.5,31.51,20175.53858429272,18.7132,18.7132,18.6895,18.6954,20175.5386
2009-04-06 11:25:00,31.51,31.54,31.5,31.51,35677.647327026105,18.6954,18.7132,18.6895,18.6954,35677.6473
2009-04-06 11:30:00,31.51,31.56,31.5,31.52,56537.10247349824,18.6954,18.7251,18.6895,18.7014,56537.1025
2009-04-06 11:35:00,31.52,31.55,31.5,31.52,46620.31232189673,18.7014,18.7192,18.6895,18.7014,46620.3123
2009-04-06 11:40:00,31.51,31.54,31.48,31.53,29522.398267411376,18.6954,18.7132,18.6776,18.7073,29522.3983
2009-04-06 11:45:00,31.53,31.55,31.51,31.55,34309.81420266727,18.7073,18.7192,18.6954,18.7192,34309.8142
2009-04-06 11:50:00,31.54,31.55,31.48,31.5,42972.75732360652,18.7132,18.7192,18.6776,18.6895,42972.7573
2009-04-06 11:55:00,31.5,31.5,31.48,31.5,23595.121395189788,18.6895,18.6895,18.6776,18.6895,23595.1214
2009-04-06 12:00:00,31.5,31.55,31.5,31.5,25988.82936281773,18.6895,18.7192,18.6895,18.6895,25988.8294
2009-04-06 12:05:00,31.5,31.53,31.49,31.53,26672.74592499715,18.6895,18.7073,18.6836,18.7073,26672.7459
2009-04-06 12:10:00,31.53,31.54,31.51,31.53,16413.997492305938,18.7073,18.7132,18.6954,18.7073,16413.9975
2009-04-06 12:15:00,31.52,31.53,31.48,31.48,18579.73327254075,18.7014,18.7073,18.6776,18.6776,18579.7333
2009-04-06 12:20:00,31.48,31.49,31.44,31.45,19833.58030320301,18.6776,18.6836,18.6539,18.6598,19833.5803
2009-04-06 12:25:00,31.44,31.45,31.42,31.45,18807.705459933888,18.6539,18.6598,18.642,18.6598,18807.7055
2009-04-06 12:30:00,31.44,31.45,31.42,31.42,16300.01139860937,18.6539,18.6598,18.642,18.642,16300.0114
2009-04-06 12:35:00,31.42,31.42,31.38,31.39,18921.69155363046,18.642,18.642,18.6183,18.6242,18921.6916
2009-04-06 12:40:00,31.38,31.42,31.38,31.42,17781.830616664767,18.6183,18.642,18.6183,18.642,17781.8306
2009-04-06 12:45:00,31.42,31.45,31.42,31.44,14248.261712071127,18.642,18.6598,18.642,18.6539,14248.2617
2009-04-06 12:50:00,31.44,31.46,31.43,31.45,39325.20232531631,18.6539,18.6658,18.648,18.6598,39325.2023
2009-04-06 12:55:00,31.45,31.46,31.42,31.45,76598.65496409438,18.6598,18.6658,18.642,18.6598,76598.655
2009-04-06 13:00:00,31.45,31.46,31.44,31.44,56879.06075458794,18.6598,18.6658,18.6539,18.6539,56879.0608
2009-04-06 13:05:00,31.45,31.45,31.41,31.41,26216.80155021088,18.6598,18.6598,18.6361,18.6361,26216.8016
2009-04-06 13:10:00,31.41,31.44,31.38,31.43,55625.21372392568,18.6361,18.6539,18.6183,18.648,55625.2137
2009-04-06 13:15:00,31.43,31.47,31.4,31.41,72609.14168471447,18.648,18.6717,18.6302,18.6361,72609.1417
2009-04-06 13:20:00,31.41,31.5,31.41,31.5,34081.84201527414,18.6361,18.6895,18.6361,18.6895,34081.842
2009-04-06 13:25:00,31.5,31.5,31.42,31.42,23139.17702040352,18.6895,18.6895,18.642,18.642,23139.177
2009-04-06 13:30:00,31.42,31.43,31.4,31.4,40123.10498119229,18.642,18.648,18.6302,18.6302,40123.105
2009-04-06 13:35:00,31.41,31.41,31.37,31.41,14932.178274250542,18.6361,18.6361,18.6124,18.6361,14932.1783
2009-04-06 13:40:00,31.41,31.47,31.41,31.47,24507.01014476234,18.6361,18.6717,18.6361,18.6717,24507.0101
2009-04-06 13:45:00,31.47,31.63,31.46,31.63,63832.21247007865,18.6717,18.7666,18.6658,18.7666,63832.2125
2009-04-06 13:50:00,31.62,31.64,31.57,31.59,54371.36669326342,18.7607,18.7726,18.731,18.7429,54371.3667
2009-04-06 13:55:00,31.58,31.59,31.53,31.55,39211.21623161974,18.737,18.7429,18.7073,18.7192,39211.2162
2009-04-06 14:00:00,31.56,31.61,31.54,31.57,27470.64858087313,18.7251,18.7548,18.7132,18.731,27470.6486
2009-04-06 14:05:00,31.56,31.62,31.56,31.59,48444.08982104183,18.7251,18.7607,18.7251,18.7429,48444.0898
2009-04-06 14:10:00,31.59,31.64,31.53,31.57,41376.95201185456,18.7429,18.7726,18.7073,18.731,41376.952
2009-04-06 14:15:00,31.57,31.57,31.49,31.53,43542.68779208937,18.731,18.731,18.6836,18.7073,43542.6878
2009-04-06 14:20:00,31.54,31.57,31.51,31.57,31232.18967285992,18.7132,18.731,18.6954,18.731,31232.1897
2009-04-06 14:25:00,31.58,31.62,31.57,31.58,32372.0506098256,18.737,18.7607,18.731,18.737,32372.0506
2009-04-06 14:30:00,31.57,31.6,31.5,31.51,39325.20232531631,18.731,18.7488,18.6895,18.6954,39325.2023
2009-04-06 14:35:00,31.51,31.52,31.48,31.49,37273.45263877807,18.6954,18.7014,18.6776,18.6836,37273.4526
2009-04-06 14:40:00,31.49,31.5,31.46,31.5,38527.29966944033,18.6836,18.6895,18.6658,18.6895,38527.2997
2009-04-06 14:45:00,31.5,31.56,31.47,31.54,58018.92169155363,18.6895,18.7251,18.6717,18.7132,58018.9217
2009-04-06 14:50:00,31.53,31.65,31.53,31.61,39553.17451270945,18.7073,18.7785,18.7073,18.7548,39553.1745
2009-04-06 14:55:00,31.6,31.64,31.57,31.61,54371.36669326342,18.7488,18.7726,18.731,18.7548,54371.3667
2009-04-06 15:00:00,31.61,31.62,31.55,31.55,56993.04684828451,18.7548,18.7607,18.7192,18.7192,56993.0468
2009-04-06 15:05:00,31.56,31.56,31.44,31.47,73862.98871537672,18.7251,18.7251,18.6539,18.6717,73862.9887
2009-04-06 15:10:00,31.47,31.48,31.42,31.42,62806.33762680953,18.6717,18.6776,18.642,18.642,62806.3376
2009-04-06 15:15:00,31.43,31.6,31.42,31.58,83437.82058588852,18.648,18.7488,18.642,18.737,83437.8206
2009-04-06 15:20:00,31.57,31.59,31.51,31.53,66567.8787187963,18.731,18.7429,18.6954,18.7073,66567.8787
2009-04-06 15:25:00,31.53,31.56,31.47,31.54,75458.7940271287,18.7073,18.7251,18.6717,18.7132,75458.794
2009-04-06 15:30:00,31.53,31.58,31.5,31.55,79904.25168129489,18.7073,18.737,18.6895,18.7192,79904.2517
2009-04-06 15:35:00,31.56,31.56,31.45,31.45,69303.54496751397,18.7251,18.7251,18.6598,18.6598,69303.545
2009-04-06 15:40:00,31.45,31.57,31.45,31.53,96318.24917360082,18.6598,18.731,18.6598,18.7073,96318.2492
2009-04-06 15:45:00,31.53,31.57,31.51,31.54,71925.22512253505,18.7073,18.731,18.6954,18.7132,71925.2251
2009-04-06 15:50:00,31.56,31.67,31.56,31.67,94494.47167445572,18.7251,18.7904,18.7251,18.7904,94494.4717
2009-04-06 15:55:00,31.68,31.85,31.67,31.76,176678.445229682,18.7963,18.8972,18.7904,18.8438,176678.4452
2009-04-07 09:30:00,31.18,31.57,31.05,31.21,124928.75869143964,18.4996,18.731,18.4225,18.5174,124928.7587
2009-04-07 09:35:00,31.21,31.27,31.14,31.19,56081.15809871196,18.5174,18.553,18.4759,18.5056,56081.1581
2009-04-07 09:40:00,31.16,31.17,31.07,31.07,55169.26934913941,18.4878,18.4937,18.4344,18.4344,55169.2693
2009-04-07 09:45:00,31.06,31.1,31.01,31.05,48330.10372734527,18.4285,18.4522,18.3988,18.4225,48330.1037
2009-04-07 09:50:00,31.05,31.07,31.0,31.01,28838.481705231963,18.4225,18.4344,18.3929,18.3988,28838.4817
2009-04-07 09:55:00,31.01,31.07,30.96,31.03,33169.95326570159,18.3988,18.4344,18.3691,18.4107,33169.9533
2009-04-07 10:00:00,31.03,31.07,30.99,31.0,43884.64607317907,18.4107,18.4344,18.3869,18.3929,43884.6461
2009-04-07 10:05:00,31.0,31.02,30.96,30.98,39781.14670010259,18.3929,18.4047,18.3691,18.381,39781.1467
2009-04-07 10:10:00,30.98,31.07,30.95,31.06,42630.79904251681,18.381,18.4344,18.3632,18.4285,42630.799
2009-04-07 10:15:00,31.06,31.14,31.02,31.13,73749.00262168015,18.4285,18.4759,18.4047,18.47,73749.0026
2009-04-07 10:20:00,31.12,31.25,31.11,31.16,80702.15433717087,18.464,18.5412,18.4581,18.4878,80702.1543
2009-04-07 10:25:00,31.17,31.22,31.15,31.2,38983.2440442266,18.4937,18.5234,18.4818,18.5115,38983.244
2009-04-07 10:30:00,31.19,31.23,31.16,31.21,25304.91280063832,18.5056,18.5293,18.4878,18.5174,25304.9128
2009-04-07 10:35:00,31.21,31.23,31.18,31.21,23139.17702040352,18.5174,18.5293,18.4996,18.5174,23139.177
2009-04-07 10:40:00,31.21,31.21,31.12,31.14,26444.773737604013,18.5174,18.5174,18.464,18.4759,26444.7737
2009-04-07 10:45:00,31.15,31.28,31.15,31.24,48102.131539952126,18.4818,18.559,18.4818,18.5352,48102.1315
2009-04-07 10:50:00,31.23,31.23,31.19,31.21,21315.399521258405,18.5293,18.5293,18.5056,18.5174,21315.3995
2009-04-07 10:55:00,31.21,31.21,31.13,31.13,20631.482959078992,18.5174,18.5174,18.47,18.47,20631.483
2009-04-07 11:00:00,31.14,31.18,31.1,31.17,20973.4412401687,18.4759,18.4996,18.4522,18.4937,20973.4412
2009-04-07 11:05:00,31.17,31.2,31.12,31.17,40237.091074888864,18.4937,18.5115,18.464,18.4937,40237.0911
2009-04-07 11:10:00,31.17,31.19,31.14,31.14,20973.4412401687,18.4937,18.5056,18.4759,18.4759,20973.4412
2009-04-07 11:15:00,31.14,31.14,31.09,31.11,35449.675139632964,18.4759,18.4759,18.4463,18.4581,35449.6751
2009-04-07 11:20:00,31.12,31.17,31.09,31.14,16641.969679699076,18.464,18.4937,18.4463,18.4759,16641.9697
2009-04-07 11:25:00,31.14,31.15,31.07,31.08,22455.260458224097,18.4759,18.4818,18.4344,18.4403,22455.2605
2009-04-07 11:30:00,31.09,31.16,31.08,31.14,16869.941867092213,18.4463,18.4878,18.4403,18.4759,16869.9419
2009-04-07 11:35:00,31.14,31.14,31.04,31.04,41034.99373076485,18.4759,18.4759,18.4166,18.4166,41034.9937
2009-04-07 11:40:00,31.04,31.08,31.03,31.06,47532.20107146928,18.4166,18.4403,18.4107,18.4285,47532.2011
2009-04-07 11:45:00,31.06,31.1,31.06,31.07,27926.59295565941,18.4285,18.4522,18.4285,18.4344,27926.593
2009-04-07 11:50:00,31.08,31.09,31.06,31.09,18807.705459933888,18.4403,18.4463,18.4285,18.4463,18807.7055
2009-04-07 11:55:00,31.08,31.09,31.03,31.06,51749.686538242335,18.4403,18.4463,18.4107,18.4285,51749.6865
2009-04-07 12:00:00,31.07,31.11,31.07,31.09,20859.45514647213,18.4344,18.4581,18.4344,18.4463,20859.4551
2009-04-07 12:05:00,31.09,31.1,31.04,31.07,39325.20232531631,18.4463,18.4522,18.4166,18.4344,39325.2023
2009-04-07 12:10:00,31.07,31.13,31.07,31.11,26786.73201869372,18.4344,18.47,18.4344,18.4581,26786.732
2009-04-07 12:15:00,31.1,31.12,31.07,31.11,24051.065769976063,18.4522,18.464,18.4344,18.4581,24051.0658
2009-04-07 12:20:00,31.11,31.14,31.09,31.11,19377.635928416734,18.4581,18.4759,18.4463,18.4581,19377.6359
2009-04-07 12:25:00,31.1,31.1,31.04,31.06,29978.34264219765,18.4522,18.4522,18.4166,18.4285,29978.3426
2009-04-07 12:30:00,31.06,31.09,31.06,31.07,17325.886241878492,18.4285,18.4463,18.4285,18.4344,17325.8862
2009-04-07 12:35:00,31.07,31.1,31.04,31.05,32030.092328735893,18.4344,18.4522,18.4166,18.4225,32030.0923
2009-04-07 12:40:00,31.06,31.1,31.05,31.07,29978.34264219765,18.4285,18.4522,18.4225,18.4344,29978.3426
2009-04-07 12:45:00,31.07,31.09,31.06,31.09,15502.108742733386,18.4344,18.4463,18.4285,18.4463,15502.1087
2009-04-07 12:50:00,31.08,31.08,31.06,31.08,28496.52342414225,18.4403,18.4403,18.4285,18.4403,28496.5234
2009-04-07 12:55:00,31.08,31.2,31.08,31.19,67707.739655762,18.4403,18.5115,18.4403,18.5056,67707.7397
2009-04-07 13:00:00,31.2,31.21,31.18,31.21,85489.57027242676,18.5115,18.5174,18.4996,18.5174,85489.5703
2009-04-07 13:05:00,31.21,31.24,31.15,31.16,56309.13028610509,18.5174,18.5352,18.4818,18.4878,56309.1303
2009-04-07 13:10:00,31.15,31.15,31.05,31.06,43542.68779208937,18.4818,18.4818,18.4225,18.4285,43542.6878
2009-04-07 13:15:00,31.06,31.07,31.0,31.03,30662.259204377067,18.4285,18.4344,18.3929,18.4107,30662.2592
2009-04-07 13:20:00,31.02,31.02,30.94,31.0,45708.42357232418,18.4047,18.4047,18.3573,18.3929,45708.4236
2009-04-07 13:25:00,31.0,31.06,31.0,31.04,54485.35278695999,18.3929,18.4285,18.3929,18.4166,54485.3528
2009-04-07 13:30:00,31.04,31.04,31.0,31.01,34081.84201527414,18.4166,18.4166,18.3929,18.3988,34081.842
2009-04-07 13:35:00,31.01,31.04,31.01,31.04,16641.969679699076,18.3988,18.4166,18.3988,18.4166,16641.9697
2009-04-07 13:40:00,31.04,31.08,31.04,31.07,62236.407158326685,18.4166,18.4403,18.4166,18.4344,62236.4072
2009-04-07 13:45:00,31.07,31.08,31.06,31.07,23481.135301493217,18.4344,18.4403,18.4285,18.4344,23481.1353
2009-04-07 13:50:00,31.06,31.08,31.03,31.07,20973.4412401687,18.4285,18.4403,18.4107,18.4344,20973.4412
2009-04-07 13:55:00,31.07,31.07,31.03,31.03,21657.35780234812,18.4344,18.4344,18.4107,18.4107,21657.3578
2009-04-07 14:00:00,31.03,31.04,30.95,30.96,19263.649834720163,18.4107,18.4166,18.3632,18.3691,19263.6498
2009-04-07 14:05:00,30.96,31.0,30.94,30.99,31688.13404764619,18.3691,18.3929,18.3573,18.3869,31688.134
2009-04-07 14:10:00,30.99,31.04,30.98,31.03,26672.74592499715,18.3869,18.4166,18.381,18.4107,26672.7459
2009-04-07 14:15:00,31.04,31.05,30.98,30.98,31004.21748546677,18.4166,18.4225,18.381,18.381,31004.2175
2009-04-07 14:20:00,30.99,31.0,30.97,30.97,27470.64858087313,18.3869,18.3929,18.3751,18.3751,27470.6486
2009-04-07 14:25:00,30.98,31.04,30.97,31.01,30548.273110680497,18.381,18.4166,18.3751,18.3988,30548.2731
2009-04-07 14:30:00,31.01,31.01,30.98,30.98,29522.398267411376,18.3988,18.3988,18.381,18.381,29522.3983
2009-04-07 14:35:00,30.98,30.99,30.97,30.97,37273.45263877807,18.381,18.3869,18.3751,18.3751,37273.4526
2009-04-07 14:40:00,30.97,31.02,30.97,31.0,42516.81294882025,18.3751,18.4047,18.3751,18.3929,42516.8129
2009-04-07 14:45:00,31.0,31.03,30.99,31.01,27584.634674569705,18.3929,18.4107,18.3869,18.3988,27584.6347
2009-04-07 14:50:00,31.01,31.07,31.01,31.06,27470.64858087313,18.3988,18.4344,18.3988,18.4285,27470.6486
2009-04-07 14:55:00,31.05,31.06,31.04,31.04,19947.56639689958,18.4225,18.4285,18.4166,18.4166,19947.5664
2009-04-07 15:00:00,31.04,31.04,31.0,31.01,47988.14544625556,18.4166,18.4166,18.3929,18.3988,47988.1454
2009-04-07 15:05:00,31.02,31.04,30.98,31.03,43884.64607317907,18.4047,18.4166,18.381,18.4107,43884.6461
2009-04-07 15:10:00,31.03,31.12,31.03,31.07,37387.43873247464,18.4107,18.464,18.4107,18.4344,37387.4387
2009-04-07 15:15:00,31.07,31.13,31.07,31.1,42174.854667730535,18.4344,18.47,18.4344,18.4522,42174.8547
2009-04-07 15:20:00,31.1,31.14,31.07,31.1,55967.17200501539,18.4522,18.4759,18.4344,18.4522,55967.172
2009-04-07 15:25:00,31.09,31.12,31.02,31.03,76940.61324518408,18.4463,18.464,18.4047,18.4107,76940.6132
2009-04-07 15:30:00,31.03,31.11,31.02,31.11,61210.53231505757,18.4107,18.4581,18.4047,18.4581,61210.5323
2009-04-07 15:35:00,31.1,31.1,31.0,31.07,71925.22512253505,18.4522,18.4522,18.3929,18.4344,71925.2251
2009-04-07 15:40:00,31.06,31.2,31.01,31.17,82753.90402370911,18.4285,18.5115,18.3988,18.4937,82753.904
2009-04-07 15:45:00,31.17,31.22,31.14,31.14,94608.4577681523,18.4937,18.5234,18.4759,18.4759,94608.4578
2009-04-07 15:50:00,31.14,31.17,31.07,31.07,216117.63364869487,18.4759,18.4937,18.4344,18.4344,216117.6336
2009-04-07 15:55:00,31.07,31.1,30.91,30.92,317109.31266385503,18.4344,18.4522,18.3395,18.3454,317109.3127
2009-04-08 09:30:00,30.58,31.36,30.51,31.13,42174.854667730535,18.1437,18.6064,18.1021,18.47,42174.8547
2009-04-08 09:35:00,31.14,31.2,30.94,30.94,60754.58794027129,18.4759,18.5115,18.3573,18.3573,60754.5879
2009-04-08 09:40:00,30.98,31.08,30.94,31.07,23481.135301493217,18.381,18.4403,18.3573,18.4344,23481.1353
2009-04-08 09:45:00,31.07,31.11,31.02,31.03,30092.32873589422,18.4344,18.4581,18.4047,18.4107,30092.3287
2009-04-08 09:50:00,31.04,31.07,30.99,31.0,35335.68904593639,18.4166,18.4344,18.3869,18.3929,35335.689
2009-04-08 09:55:00,31.02,31.04,30.93,30.97,32600.02279721874,18.4047,18.4166,18.3513,18.3751,32600.0228
2009-04-08 10:00:00,30.98,30.98,30.85,30.85,53801.43622478058,18.381,18.381,18.3039,18.3039,53801.4362
2009-04-08 10:05:00,30.85,30.91,30.83,30.89,27926.59295565941,18.3039,18.3395,18.292,18.3276,27926.593
2009-04-08 10:10:00,30.89,30.97,30.85,30.92,38185.34138835062,18.3276,18.3751,18.3039,18.3454,38185.3414
2009-04-08 10:15:00,30.93,30.97,30.86,30.87,29636.384361107943,18.3513,18.3751,18.3098,18.3157,29636.3844
2009-04-08 10:20:00,30.86,30.86,30.71,30.71,50837.79778866978,18.3098,18.3098,18.2208,18.2208,50837.7978
2009-04-08 10:25:00,30.71,30.73,30.57,30.59,65200.04559443748,18.2208,18.2327,18.1377,18.1496,65200.0456
2009-04-08 10:30:00,30.59,30.59,30.55,30.57,31346.17576655648,18.1496,18.1496,18.1259,18.1377,31346.1758
2009-04-08 10:35:00,30.57,30.67,30.55,30.66,63604.24028268551,18.1377,18.1971,18.1259,18.1911,63604.2403
2009-04-08 10:40:00,30.64,30.71,30.64,30.71,13336.372962498575,18.1793,18.2208,18.1793,18.2208,13336.373
2009-04-08 10:45:00,30.71,30.72,30.64,30.66,22911.20483301037,18.2208,18.2267,18.1793,18.1911,22911.2048
2009-04-08 10:50:00,30.66,30.68,30.62,30.67,28838.481705231963,18.1911,18.203,18.1674,18.1971,28838.4817
2009-04-08 10:55:00,30.66,30.71,30.66,30.7,21657.35780234812,18.1911,18.2208,18.1911,18.2149,21657.3578
2009-04-08 11:00:00,30.71,30.73,30.69,30.71,22455.260458224097,18.2208,18.2327,18.2089,18.2208,22455.2605
2009-04-08 11:05:00,30.71,30.73,30.68,30.71,20859.45514647213,18.2208,18.2327,18.203,18.2208,20859.4551
2009-04-08 11:10:00,30.71,30.74,30.68,30.74,23709.107488886355,18.2208,18.2386,18.203,18.2386,23709.1075
2009-04-08 11:15:00,30.75,30.8,30.75,30.78,28040.57904935598,18.2445,18.2742,18.2445,18.2623,28040.579
2009-04-08 11:20:00,30.78,30.85,30.78,30.85,20745.469052775563,18.2623,18.3039,18.2623,18.3039,20745.4691
2009-04-08 11:25:00,30.85,30.9,30.84,30.87,31232.18967285992,18.3039,18.3335,18.2979,18.3157,31232.1897
2009-04-08 11:30:00,30.87,30.88,30.85,30.87,22113.30217713439,18.3157,18.3217,18.3039,18.3157,22113.3022
2009-04-08 11:35:00,30.87,30.9,30.85,30.89,53915.42231847715,18.3157,18.3335,18.3039,18.3276,53915.4223
2009-04-08 11:40:00,30.88,30.89,30.79,30.8,29522.398267411376,18.3217,18.3276,18.2683,18.2742,29522.3983
2009-04-08 11:45:00,30.81,30.88,30.81,30.85,22911.20483301037,18.2801,18.3217,18.2801,18.3039,22911.2048
2009-04-08 11:50:00,30.85,30.86,30.81,30.85,22911.20483301037,18.3039,18.3098,18.2801,18.3039,22911.2048
2009-04-08 11:55:00,30.85,30.85,30.83,30.83,11512.595463353471,18.3039,18.3039,18.292,18.292,11512.5955
2009-04-08 12:00:00,30.84,30.84,30.81,30.81,14704.206086857404,18.2979,18.2979,18.2801,18.2801,14704.2061
2009-04-08 12:05:00,30.81,30.82,30.78,30.79,28040.57904935598,18.2801,18.2861,18.2623,18.2683,28040.579
2009-04-08 12:10:00,30.79,30.85,30.78,30.82,24620.99623845891,18.2683,18.3039,18.2623,18.2861,24620.9962
2009-04-08 12:15:00,30.81,30.85,30.8,30.85,25532.88498803146,18.2801,18.3039,18.2742,18.3039,25532.885
2009-04-08 12:20:00,30.85,30.88,30.85,30.88,24279.0379573692,18.3039,18.3217,18.3039,18.3217,24279.038
2009-04-08 12:25:00,30.88,30.88,30.85,30.85,15160.15046164368,18.3217,18.3217,18.3039,18.3039,15160.1505
2009-04-08 12:30:00,30.86,30.86,30.85,30.85,5585.318591131882,18.3098,18.3098,18.3039,18.3039,5585.3186
2009-04-08 12:35:00,30.85,30.85,30.83,30.83,13906.30343098142,18.3039,18.3039,18.292,18.292,13906.3034
2009-04-08 12:40:00,30.83,30.92,30.83,30.89,33625.89764048786,18.292,18.3454,18.292,18.3276,33625.8976
2009-04-08 12:45:00,30.9,30.95,30.89,30.94,9460.84577681523,18.3335,18.3632,18.3276,18.3573,9460.8458
2009-04-08 12:50:00,30.95,30.96,30.95,30.96,7409.096090276987,18.3632,18.3691,18.3632,18.3691,7409.0961
2009-04-08 12:55:00,30.96,31.03,30.96,30.98,18921.69155363046,18.3691,18.4107,18.3691,18.381,18921.6916
2009-04-08 13:00:00,30.98,31.0,30.91,30.91,27128.690299783422,18.381,18.3929,18.3395,18.3395,27128.6903
2009-04-08 13:05:00,30.92,30.92,30.9,30.91,24165.05186367264,18.3454,18.3454,18.3335,18.3395,24165.0519
2009-04-08 13:10:00,30.9,30.92,30.9,30.91,10714.692807477488,18.3335,18.3454,18.3335,18.3395,10714.6928
2009-04-08 13:15:00,30.92,30.93,30.89,30.9,15388.122649036815,18.3454,18.3513,18.3276,18.3335,15388.1226
2009-04-08 13:20:00,30.91,30.92,30.9,30.92,7865.040465063263,18.3395,18.3454,18.3335,18.3454,7865.0405
2009-04-08 13:25:00,30.92,30.93,30.92,30.92,10600.70671378092,18.3454,18.3513,18.3454,18.3454,10600.7067
2009-04-08 13:30:00,30.92,30.93,30.91,30.92,29066.4538926251,18.3454,18.3513,18.3395,18.3454,29066.4539
2009-04-08 13:35:00,30.92,30.92,30.84,30.85,22797.218739313805,18.3454,18.3454,18.2979,18.3039,22797.2187
2009-04-08 13:40:00,30.85,30.87,30.84,30.85,24279.0379573692,18.3039,18.3157,18.2979,18.3039,24279.038
2009-04-08 13:45:00,30.86,30.87,30.84,30.86,21315.399521258405,18.3098,18.3157,18.2979,18.3098,21315.3995
2009-04-08 13:50:00,30.86,30.87,30.84,30.85,16641.969679699076,18.3098,18.3157,18.2979,18.3039,16641.9697
2009-04-08 13:55:00,30.84,30.86,30.84,30.85,19719.59420950644,18.2979,18.3098,18.2979,18.3039,19719.5942
2009-04-08 14:00:00,30.84,30.86,30.8,30.85,69075.57278012083,18.2979,18.3098,18.2742,18.3039,69075.5728
2009-04-08 14:05:00,30.84,30.85,30.78,30.81,31004.21748546677,18.2979,18.3039,18.2623,18.2801,31004.2175
2009-04-08 14:10:00,30.8,30.84,30.79,30.82,38527.29966944033,18.2742,18.2979,18.2683,18.2861,38527.2997
2009-04-08 14:15:00,30.81,30.81,30.73,30.77,25874.843269121167,18.2801,18.2801,18.2327,18.2564,25874.8433
2009-04-08 14:20:00,30.77,30.81,30.74,30.75,31004.21748546677,18.2564,18.2801,18.2386,18.2445,31004.2175
2009-04-08 14:25:00,30.75,30.79,30.75,30.78,42630.79904251681,18.2445,18.2683,18.2445,18.2623,42630.799
2009-04-08 14:30:00,30.79,30.82,30.77,30.78,14818.192180553971,18.2683,18.2861,18.2564,18.2623,14818.1922
2009-04-08 14:35:00,30.78,30.83,30.75,30.76,40807.02154337171,18.2623,18.292,18.2445,18.2505,40807.0215
2009-04-08 14:40:00,30.76,30.83,30.72,30.8,40921.00763706828,18.2505,18.292,18.2267,18.2742,40921.0076
2009-04-08 14:45:00,30.8,30.83,30.8,30.82,15958.053117519665,18.2742,18.292,18.2742,18.2861,15958.0531
2009-04-08 14:50:00,30.81,30.82,30.73,30.74,30434.28701698393,18.2801,18.2861,18.2327,18.2386,30434.287
2009-04-08 14:55:00,30.74,30.74,30.69,30.73,23595.121395189788,18.2386,18.2386,18.2089,18.2327,23595.1214
2009-04-08 15:00:00,30.72,30.73,30.62,30.64,56993.04684828451,18.2267,18.2327,18.1674,18.1793,56993.0468
2009-04-08 15:05:00,30.63,30.64,30.6,30.6,42972.75732360652,18.1733,18.1793,18.1555,18.1555,42972.7573
2009-04-08 15:10:00,30.6,30.67,30.59,30.67,38755.27185683347,18.1555,18.1971,18.1496,18.1971,38755.2719
2009-04-08 15:15:00,30.66,30.73,30.66,30.71,27014.70420608686,18.1911,18.2327,18.1911,18.2208,27014.7042
2009-04-08 15:20:00,30.71,30.75,30.71,30.75,18693.71936623732,18.2208,18.2445,18.2208,18.2445,18693.7194
2009-04-08 15:25:00,30.75,30.79,30.72,30.73,59842.69919069874,18.2445,18.2683,18.2267,18.2327,59842.6992
2009-04-08 15:30:00,30.73,30.83,30.73,30.82,72837.1138721076,18.2327,18.292,18.2327,18.2861,72837.1139
2009-04-08 15:35:00,30.82,30.85,30.79,30.85,48216.1176336487,18.2861,18.3039,18.2683,18.3039,48216.1176
2009-04-08 15:40:00,30.85,30.87,30.84,30.87,56423.116379801664,18.3039,18.3157,18.2979,18.3157,56423.1164
2009-04-08 15:45:00,30.87,30.91,30.79,30.85,75002.84965234241,18.3157,18.3395,18.2683,18.3039,75002.8497
2009-04-08 15:50:00,30.85,30.9,30.81,30.82,86059.50074090961,18.3039,18.3335,18.2801,18.2861,86059.5007
2009-04-08 15:55:00,30.82,30.92,30.81,30.92,282001.5958053117,18.2861,18.3454,18.2801,18.3454,282001.5958
2009-04-09 09:30:00,30.6,31.71,30.42,31.14,66339.90653140318,18.1555,18.8141,18.0487,18.4759,66339.9065
2009-04-09 09:35:00,31.14,31.35,31.14,31.31,115923.85728941068,18.4759,18.6005,18.4759,18.5768,115923.8573
2009-04-09 09:40:00,31.31,31.59,31.28,31.55,164139.9749230594,18.5768,18.7429,18.559,18.7192,164139.9749
2009-04-09 09:45:00,31.56,31.59,31.49,31.54,54713.32497435313,18.7251,18.7429,18.6836,18.7132,54713.325
2009-04-09 09:50:00,31.53,31.65,31.53,31.58,116379.80166419696,18.7073,18.7785,18.7073,18.737,116379.8017
2009-04-09 09:55:00,31.58,31.65,31.57,31.63,86287.47292830274,18.737,18.7785,18.731,18.7666,86287.4729
2009-04-09 10:00:00,31.63,31.7,31.63,31.64,67365.7813746723,18.7666,18.8082,18.7666,18.7726,67365.7814
2009-04-09 10:05:00,31.64,31.66,31.56,31.56,34651.772483756984,18.7726,18.7844,18.7251,18.7251,34651.7725
2009-04-09 10:10:00,31.55,31.59,31.53,31.59,32714.00889091531,18.7192,18.7429,18.7073,18.7429,32714.0089
2009-04-09 10:15:00,31.59,31.64,31.57,31.61,33055.96717200502,18.7429,18.7726,18.731,18.7548,33055.9672
2009-04-09 10:20:00,31.61,31.64,31.58,31.63,37501.424826171205,18.7548,18.7726,18.737,18.7666,37501.4248
2009-04-09 10:25:00,31.63,31.65,31.61,31.63,50153.88122649037,18.7666,18.7785,18.7548,18.7666,50153.8812
2009-04-09 10:30:00,31.63,31.64,31.59,31.59,61666.47668984384,18.7666,18.7726,18.7429,18.7429,61666.4767
2009-04-09 10:35:00,31.59,31.63,31.57,31.59,28382.537330445684,18.7429,18.7666,18.731,18.7429,28382.5373
2009-04-09 10:40:00,31.58,31.59,31.53,31.53,47874.159352558985,18.737,18.7429,18.7073,18.7073,47874.1594
2009-04-09 10:45:00,31.53,31.54,31.5,31.5,47076.256696683005,18.7073,18.7132,18.6895,18.6895,47076.2567
2009-04-09 10:50:00,31.5,31.57,31.5,31.57,42402.82685512368,18.6895,18.731,18.6895,18.731,42402.8269
2009-04-09 10:55:00,31.56,31.58,31.53,31.56,40921.00763706828,18.7251,18.737,18.7073,18.7251,40921.0076
2009-04-09 11:00:00,31.56,31.59,31.52,31.57,64174.17075116836,18.7251,18.7429,18.7014,18.731,64174.1708
2009-04-09 11:05:00,31.57,31.58,31.54,31.54,28268.55123674912,18.731,18.737,18.7132,18.7132,28268.5512
2009-04-09 11:10:00,31.55,31.59,31.55,31.58,69645.50324860367,18.7192,18.7429,18.7192,18.737,69645.5032
2009-04-09 11:15:00,31.58,31.61,31.57,31.59,61894.44887723698,18.737,18.7548,18.731,18.7429,61894.4489
2009-04-09 11:20:00,31.59,31.59,31.56,31.57,76826.62715148753,18.7429,18.7429,18.7251,18.731,76826.6272
2009-04-09 11:25:00,31.57,31.57,31.55,31.56,87655.30605266157,18.731,18.731,18.7192,18.7251,87655.3061
2009-04-09 11:30:00,31.57,31.59,31.55,31.56,62236.407158326685,18.731,18.7429,18.7192,18.7251,62236.4072
2009-04-09 11:35:00,31.55,31.59,31.55,31.58,30776.245298073634,18.7192,18.7429,18.7192,18.737,30776.2453
2009-04-09 11:40:00,31.57,31.58,31.54,31.54,20859.45514647213,18.731,18.737,18.7132,18.7132,20859.4551
2009-04-09 11:45:00,31.54,31.57,31.5,31.57,34765.758577453555,18.7132,18.731,18.6895,18.731,34765.7586
2009-04-09 11:50:00,31.56,31.58,31.56,31.57,17895.816710361338,18.7251,18.737,18.7251,18.731,17895.8167
2009-04-09 11:55:00,31.57,31.58,31.56,31.57,31916.10623503933,18.731,18.737,18.7251,18.731,31916.1062
2009-04-09 12:00:00,31.58,31.58,31.51,31.51,28382.537330445684,18.737,18.737,18.6954,18.6954,28382.5373
2009-04-09 12:05:00,31.51,31.57,31.5,31.56,29180.439986321668,18.6954,18.731,18.6895,18.7251,29180.44
2009-04-09 12:10:00,31.56,31.58,31.53,31.54,25874.843269121167,18.7251,18.737,18.7073,18.7132,25874.8433
2009-04-09 12:15:00,31.54,31.54,31.49,31.53,24620.99623845891,18.7132,18.7132,18.6836,18.7073,24620.9962
2009-04-09 12:20:00,31.52,31.57,31.52,31.53,24962.954519548617,18.7014,18.731,18.7014,18.7073,24962.9545
2009-04-09 12:25:00,31.52,31.54,31.48,31.49,37957.36920095748,18.7014,18.7132,18.6776,18.6836,37957.3692
2009-04-09 12:30:00,31.49,31.5,31.43,31.44,28610.509517838826,18.6836,18.6895,18.648,18.6539,28610.5095
2009-04-09 12:35:00,31.45,31.45,31.43,31.43,19377.635928416734,18.6598,18.6598,18.648,18.648,19377.6359
2009-04-09 12:40:00,31.43,31.44,31.42,31.42,46506.32622820016,18.648,18.6539,18.642,18.642,46506.3262
2009-04-09 12:45:00,31.42,31.45,31.41,31.41,32486.03670352217,18.642,18.6598,18.6361,18.6361,32486.0367
2009-04-09 12:50:00,31.41,31.42,31.38,31.39,17895.816710361338,18.6361,18.642,18.6183,18.6242,17895.8167
2009-04-09 12:55:00,31.39,31.42,31.39,31.42,12652.45640031916,18.6242,18.642,18.6242,18.642,12652.4564
2009-04-09 13:00:00,31.42,31.5,31.4,31.48,40921.00763706828,18.642,18.6895,18.6302,18.6776,40921.0076
2009-04-09 13:05:00,31.47,31.5,31.47,31.5,19947.56639689958,18.6717,18.6895,18.6717,18.6895,19947.5664
2009-04-09 13:10:00,31.5,31.51,31.5,31.51,18237.77499145104,18.6895,18.6954,18.6895,18.6954,18237.775
2009-04-09 13:15:00,31.51,31.52,31.49,31.51,45594.43747862761,18.6954,18.7014,18.6836,18.6954,45594.4375
2009-04-09 13:20:00,31.51,31.57,31.51,31.55,35449.675139632964,18.6954,18.731,18.6954,18.7192,35449.6751
2009-04-09 13:25:00,31.55,31.56,31.5,31.5,37273.45263877807,18.7192,18.7251,18.6895,18.6895,37273.4526
2009-04-09 13:30:00,31.5,31.53,31.5,31.51,28952.46779892853,18.6895,18.7073,18.6895,18.6954,28952.4678
2009-04-09 13:35:00,31.51,31.55,31.5,31.53,23937.079676279493,18.6954,18.7192,18.6895,18.7073,23937.0797
2009-04-09 13:40:00,31.54,31.54,31.5,31.52,29636.384361107943,18.7132,18.7132,18.6895,18.7014,29636.3844
2009-04-09 13:45:00,31.52,31.54,31.51,31.53,34309.81420266727,18.7014,18.7132,18.6954,18.7073,34309.8142
2009-04-09 13:50:00,31.53,31.56,31.5,31.56,37615.410919867776,18.7073,18.7251,18.6895,18.7251,37615.4109
2009-04-09 13:55:00,31.56,31.57,31.55,31.56,47532.20107146928,18.7251,18.731,18.7192,18.7251,47532.2011
2009-04-09 14:00:00,31.55,31.56,31.49,31.51,54713.32497435313,18.7192,18.7251,18.6836,18.6954,54713.325
2009-04-09 14:05:00,31.52,31.57,31.52,31.57,14248.261712071127,18.7014,18.731,18.7014,18.731,14248.2617
2009-04-09 14:10:00,31.56,31.57,31.52,31.53,31004.21748546677,18.7251,18.731,18.7014,18.7073,31004.2175
2009-04-09 14:15:00,31.53,31.53,31.47,31.5,59728.71309700217,18.7073,18.7073,18.6717,18.6895,59728.7131
2009-04-09 14:20:00,31.51,31.53,31.5,31.51,15730.080930126524,18.6954,18.7073,18.6895,18.6954,15730.0809
2009-04-09 14:25:00,31.52,31.57,31.51,31.54,30890.231391770205,18.7014,18.731,18.6954,18.7132,30890.2314
2009-04-09 14:30:00,31.54,31.59,31.54,31.59,46506.32622820016,18.7132,18.7429,18.7132,18.7429,46506.3262
2009-04-09 14:35:00,31.59,31.63,31.57,31.61,41490.938105551126,18.7429,18.7666,18.731,18.7548,41490.9381
2009-04-09 14:40:00,31.61,31.63,31.57,31.57,33169.95326570159,18.7548,18.7666,18.731,18.731,33169.9533
2009-04-09 14:45:00,31.57,31.64,31.57,31.62,47418.21497777271,18.731,18.7726,18.731,18.7607,47418.215
2009-04-09 14:50:00,31.62,31.63,31.58,31.6,27812.60686196284,18.7607,18.7666,18.737,18.7488,27812.6069
2009-04-09 14:55:00,31.6,31.61,31.57,31.6,21087.427333865267,18.7488,18.7548,18.731,18.7488,21087.4273
2009-04-09 15:00:00,31.6,31.64,31.58,31.63,57221.01903567765,18.7488,18.7726,18.737,18.7666,57221.019
2009-04-09 15:05:00,31.63,31.64,31.61,31.63,37957.36920095748,18.7666,18.7726,18.7548,18.7666,37957.3692
2009-04-09 15:10:00,31.63,31.63,31.57,31.57,64288.15684486493,18.7666,18.7666,18.731,18.731,64288.1568
2009-04-09 15:15:00,31.57,31.63,31.57,31.63,54713.32497435313,18.731,18.7666,18.731,18.7666,54713.325
2009-04-09 15:20:00,31.63,31.63,31.57,31.59,48786.04810213154,18.7666,18.7666,18.731,18.7429,48786.0481
2009-04-09 15:25:00,31.58,31.63,31.58,31.63,63604.24028268551,18.737,18.7666,18.737,18.7666,63604.2403
2009-04-09 15:30:00,31.62,31.63,31.58,31.59,80360.19605608116,18.7607,18.7666,18.737,18.7429,80360.1961
2009-04-09 15:35:00,31.6,31.64,31.57,31.63,87085.37558417874,18.7488,18.7726,18.731,18.7666,87085.3756
2009-04-09 15:40:00,31.62,31.64,31.5,31.54,114214.06588396216,18.7607,18.7726,18.6895,18.7132,114214.0659
2009-04-09 15:45:00,31.54,31.58,31.5,31.58,98483.98495383564,18.7132,18.737,18.6895,18.737,98483.985
2009-04-09 15:50:00,31.58,31.67,31.54,31.67,289296.7058018921,18.737,18.7904,18.7132,18.7904,289296.7058
2009-04-09 15:55:00,31.67,31.8,31.65,31.78,374900.2621680155,18.7904,18.8675,18.7785,18.8556,374900.2622
2009-04-13 09:30:00,31.46,31.72,31.37,31.56,51179.75606975949,18.6658,18.82,18.6124,18.7251,51179.7561
2009-04-13 09:35:00,31.6,31.69,31.57,31.65,23709.107488886355,18.7488,18.8022,18.731,18.7785,23709.1075
2009-04-13 09:40:00,31.65,31.7,31.45,31.45,31802.120141342755,18.7785,18.8082,18.6598,18.6598,31802.1201
2009-04-13 09:45:00,31.45,31.48,31.41,31.46,50951.78388236636,18.6598,18.6776,18.6361,18.6658,50951.7839
2009-04-13 09:50:00,31.46,31.47,31.42,31.45,50723.811694973214,18.6658,18.6717,18.642,18.6598,50723.8117
2009-04-13 09:55:00,31.45,31.45,31.36,31.41,71013.3363729625,18.6598,18.6598,18.6064,18.6361,71013.3364
2009-04-13 10:00:00,31.41,31.43,31.4,31.42,45366.46529123447,18.6361,18.648,18.6302,18.642,45366.4653
2009-04-13 10:05:00,31.42,31.46,31.41,31.42,43314.71560469623,18.642,18.6658,18.6361,18.642,43314.7156
2009-04-13 10:10:00,31.42,31.5,31.42,31.5,53117.51966260116,18.642,18.6895,18.642,18.6895,53117.5197
2009-04-13 10:15:00,31.5,31.51,31.45,31.48,29750.37045480452,18.6895,18.6954,18.6598,18.6776,29750.3705
2009-04-13 10:20:00,31.49,31.59,31.49,31.59,47874.159352558985,18.6836,18.7429,18.6836,18.7429,47874.1594
2009-04-13 10:25:00,31.58,31.59,31.51,31.57,36019.60560811581,18.737,18.7429,18.6954,18.731,36019.6056
2009-04-13 10:30:00,31.57,31.6,31.54,31.59,39781.14670010259,18.731,18.7488,18.7132,18.7429,39781.1467
2009-04-13 10:35:00,31.59,31.6,31.56,31.57,27926.59295565941,18.7429,18.7488,18.7251,18.731,27926.593
2009-04-13 10:40:00,31.56,31.62,31.53,31.6,72039.21121623162,18.7251,18.7607,18.7073,18.7488,72039.2112
2009-04-13 10:45:00,31.59,31.62,31.57,31.61,53345.4918499943,18.7429,18.7607,18.731,18.7548,53345.4918
2009-04-13 10:50:00,31.62,31.73,31.62,31.67,51635.70044454576,18.7607,18.826,18.7607,18.7904,51635.7004
2009-04-13 10:55:00,31.68,31.68,31.63,31.65,38185.34138835062,18.7963,18.7963,18.7666,18.7785,38185.3414
2009-04-13 11:00:00,31.64,31.64,31.57,31.58,35905.61951441924,18.7726,18.7726,18.731,18.737,35905.6195
2009-04-13 11:05:00,31.57,31.58,31.56,31.56,24507.01014476234,18.731,18.737,18.7251,18.7251,24507.0101
2009-04-13 11:10:00,31.56,31.57,31.52,31.52,42174.854667730535,18.7251,18.731,18.7014,18.7014,42174.8547
2009-04-13 11:15:00,31.52,31.57,31.5,31.52,52889.547475208026,18.7014,18.731,18.6895,18.7014,52889.5475
2009-04-13 11:20:00,31.51,31.51,31.48,31.48,33397.92545309472,18.6954,18.6954,18.6776,18.6776,33397.9255
2009-04-13 11:25:00,31.48,31.52,31.45,31.5,45366.46529123447,18.6776,18.7014,18.6598,18.6895,45366.4653
2009-04-13 11:30:00,31.51,31.51,31.46,31.49,18807.705459933888,18.6954,18.6954,18.6658,18.6836,18807.7055
2009-04-13 11:35:00,31.48,31.48,31.44,31.44,17439.87233557506,18.6776,18.6776,18.6539,18.6539,17439.8723
2009-04-13 11:40:00,31.44,31.48,31.4,31.42,27014.70420608686,18.6539,18.6776,18.6302,18.642,27014.7042
2009-04-13 11:45:00,31.42,31.43,31.4,31.43,22911.20483301037,18.642,18.648,18.6302,18.648,22911.2048
2009-04-13 11:50:00,31.43,31.46,31.4,31.41,27926.59295565941,18.648,18.6658,18.6302,18.6361,27926.593
2009-04-13 11:55:00,31.41,31.44,31.4,31.42,23253.16311410008,18.6361,18.6539,18.6302,18.642,23253.1631
2009-04-13 12:00:00,31.42,31.43,31.42,31.42,26558.75983130058,18.642,18.648,18.642,18.642,26558.7598
2009-04-13 12:05:00,31.42,31.43,31.41,31.42,11626.58155705004,18.642,18.648,18.6361,18.642,11626.5816
2009-04-13 12:10:00,31.42,31.45,31.42,31.44,10600.70671378092,18.642,18.6598,18.642,18.6539,10600.7067
2009-04-13 12:15:00,31.44,31.47,31.44,31.47,13336.372962498575,18.6539,18.6717,18.6539,18.6717,13336.373
2009-04-13 12:20:00,31.47,31.47,31.45,31.46,15616.094836429957,18.6717,18.6717,18.6598,18.6658,15616.0948
2009-04-13 12:25:00,31.45,31.48,31.44,31.48,44796.53482275162,18.6598,18.6776,18.6539,18.6776,44796.5348
2009-04-13 12:30:00,31.48,31.53,31.48,31.5,18465.74717884418,18.6776,18.7073,18.6776,18.6895,18465.7472
2009-04-13 12:35:00,31.5,31.53,31.5,31.5,24620.99623845891,18.6895,18.7073,18.6895,18.6895,24620.9962
2009-04-13 12:40:00,31.5,31.5,31.45,31.45,45366.46529123447,18.6895,18.6895,18.6598,18.6598,45366.4653
2009-04-13 12:45:00,31.45,31.48,31.44,31.45,59728.71309700217,18.6598,18.6776,18.6539,18.6598,59728.7131
2009-04-13 12:50:00,31.45,31.46,31.42,31.43,30662.259204377067,18.6598,18.6658,18.642,18.648,30662.2592
2009-04-13 12:55:00,31.42,31.49,31.42,31.49,24165.05186367264,18.642,18.6836,18.642,18.6836,24165.0519
2009-04-13 13:00:00,31.49,31.49,31.45,31.47,19491.6220221133,18.6836,18.6836,18.6598,18.6717,19491.622
2009-04-13 13:05:00,31.47,31.48,31.45,31.45,14134.27561837456,18.6717,18.6776,18.6598,18.6598,14134.2756
2009-04-13 13:10:00,31.45,31.49,31.45,31.49,10942.664994870624,18.6598,18.6836,18.6598,18.6836,10942.665
2009-04-13 13:15:00,31.49,31.53,31.48,31.52,12538.470306622592,18.6836,18.7073,18.6776,18.7014,12538.4703
2009-04-13 13:20:00,31.53,31.61,31.53,31.54,29750.37045480452,18.7073,18.7548,18.7073,18.7132,29750.3705
2009-04-13 13:25:00,31.55,31.58,31.55,31.57,18009.802804057905,18.7192,18.737,18.7192,18.731,18009.8028
2009-04-13 13:30:00,31.57,31.59,31.52,31.55,52205.63091302861,18.731,18.7429,18.7014,18.7192,52205.6309
2009-04-13 13:35:00,31.55,31.57,31.54,31.56,57448.99122307079,18.7192,18.731,18.7132,18.7251,57448.9912
2009-04-13 13:40:00,31.57,31.58,31.56,31.56,22341.27436452753,18.731,18.737,18.7251,18.7251,22341.2744
2009-04-13 13:45:00,31.56,31.58,31.55,31.56,15388.122649036815,18.7251,18.737,18.7192,18.7251,15388.1226
2009-04-13 13:50:00,31.56,31.61,31.55,31.6,24620.99623845891,18.7251,18.7548,18.7192,18.7488,24620.9962
2009-04-13 13:55:00,31.6,31.62,31.57,31.6,58132.9077852502,18.7488,18.7607,18.731,18.7488,58132.9078
2009-04-13 14:00:00,31.59,31.59,31.52,31.53,43542.68779208937,18.7429,18.7429,18.7014,18.7073,43542.6878
2009-04-13 14:05:00,31.52,31.53,31.5,31.5,35905.61951441924,18.7014,18.7073,18.6895,18.6895,35905.6195
2009-04-13 14:10:00,31.51,31.51,31.47,31.48,28154.565143052547,18.6954,18.6954,18.6717,18.6776,28154.5651
2009-04-13 14:15:00,31.47,31.48,31.45,31.45,31688.13404764619,18.6717,18.6776,18.6598,18.6598,31688.134
2009-04-13 14:20:00,31.45,31.47,31.45,31.46,18237.77499145104,18.6598,18.6717,18.6598,18.6658,18237.775
2009-04-13 14:25:00,31.47,31.51,31.46,31.5,21201.41342756184,18.6717,18.6954,18.6658,18.6895,21201.4134
2009-04-13 14:30:00,31.5,31.57,31.47,31.57,51293.74216345606,18.6895,18.731,18.6717,18.731,51293.7422
2009-04-13 14:35:00,31.57,31.57,31.55,31.55,14362.247805767696,18.731,18.731,18.7192,18.7192,14362.2478
2009-04-13 14:40:00,31.54,31.57,31.52,31.57,49355.97857061439,18.7132,18.731,18.7014,18.731,49355.9786
2009-04-13 14:45:00,31.57,31.57,31.5,31.51,34993.73076484669,18.731,18.731,18.6895,18.6954,34993.7308
2009-04-13 14:50:00,31.52,31.53,31.51,31.51,18351.761085147613,18.7014,18.7073,18.6954,18.6954,18351.7611
2009-04-13 14:55:00,31.52,31.55,31.49,31.5,33625.89764048786,18.7014,18.7192,18.6836,18.6895,33625.8976
2009-04-13 15:00:00,31.5,31.6,31.45,31.58,69417.53106121054,18.6895,18.7488,18.6598,18.737,69417.5311
2009-04-13 15:05:00,31.59,31.6,31.58,31.59,52433.60310042175,18.7429,18.7488,18.737,18.7429,52433.6031
2009-04-13 15:10:00,31.59,31.64,31.59,31.64,44340.59044796535,18.7429,18.7726,18.7429,18.7726,44340.5904
2009-04-13 15:15:00,31.64,31.68,31.61,31.67,70101.44762338995,18.7726,18.7963,18.7548,18.7904,70101.4476
2009-04-13 15:20:00,31.67,31.69,31.67,31.69,39211.21623161974,18.7904,18.8022,18.7904,18.8022,39211.2162
2009-04-13 15:25:00,31.68,31.71,31.67,31.68,27014.70420608686,18.7963,18.8141,18.7904,18.7963,27014.7042
2009-04-13 15:30:00,31.69,31.74,31.67,31.71,61324.518408754135,18.8022,18.8319,18.7904,18.8141,61324.5184
2009-04-13 15:35:00,31.71,31.76,31.69,31.74,48330.10372734527,18.8141,18.8438,18.8022,18.8319,48330.1037
2009-04-13 15:40:00,31.74,31.79,31.69,31.78,81614.04308674342,18.8319,18.8616,18.8022,18.8556,81614.0431
2009-04-13 15:45:00,31.78,31.78,31.68,31.69,60070.67137809187,18.8556,18.8556,18.7963,18.8022,60070.6714
2009-04-13 15:50:00,31.69,31.72,31.65,31.7,72837.1138721076,18.8022,18.82,18.7785,18.8082,72837.1139
2009-04-13 15:55:00,31.69,31.72,31.62,31.63,206884.7600592728,18.8022,18.82,18.7607,18.7666,206884.7601
2009-04-14 09:30:00,31.53,31.57,31.05,31.37,72609.14168471447,18.7073,18.731,18.4225,18.6124,72609.1417
2009-04-14 09:35:00,31.38,31.4,31.27,31.36,19035.677647327026,18.6183,18.6302,18.553,18.6064,19035.6776
2009-04-14 09:40:00,31.35,31.43,31.32,31.33,35449.675139632964,18.6005,18.648,18.5827,18.5886,35449.6751
2009-04-14 09:45:00,31.32,31.41,31.32,31.38,37273.45263877807,18.5827,18.6361,18.5827,18.6183,37273.4526
2009-04-14 09:50:00,31.38,31.39,31.3,31.32,51065.76997606292,18.6183,18.6242,18.5708,18.5827,51065.77
2009-04-14 09:55:00,31.32,31.36,31.28,31.3,33967.85592157757,18.5827,18.6064,18.559,18.5708,33967.8559
2009-04-14 10:00:00,31.29,31.32,31.24,31.25,43656.67388578594,18.5649,18.5827,18.5352,18.5412,43656.6739
2009-04-14 10:05:00,31.26,31.26,31.12,31.12,51749.686538242335,18.5471,18.5471,18.464,18.464,51749.6865
2009-04-14 10:10:00,31.12,31.15,31.08,31.08,38869.25795053004,18.464,18.4818,18.4403,18.4403,38869.258
2009-04-14 10:15:00,31.08,31.2,31.07,31.19,55055.28325544284,18.4403,18.5115,18.4344,18.5056,55055.2833
2009-04-14 10:20:00,31.18,31.26,31.17,31.26,54371.36669326342,18.4996,18.5471,18.4937,18.5471,54371.3667
2009-04-14 10:25:00,31.25,31.29,31.24,31.28,45252.4791975379,18.5412,18.5649,18.5352,18.559,45252.4792
2009-04-14 10:30:00,31.29,31.29,31.26,31.26,55967.17200501539,18.5649,18.5649,18.5471,18.5471,55967.172
2009-04-14 10:35:00,31.27,31.28,31.25,31.27,43086.74341730309,18.553,18.559,18.5412,18.553,43086.7434
2009-04-14 10:40:00,31.26,31.28,31.24,31.28,37957.36920095748,18.5471,18.559,18.5352,18.559,37957.3692
2009-04-14 10:45:00,31.28,31.28,31.26,31.27,39325.20232531631,18.559,18.559,18.5471,18.553,39325.2023
2009-04-14 10:50:00,31.28,31.28,31.24,31.24,53345.4918499943,18.559,18.559,18.5352,18.5352,53345.4918
2009-04-14 10:55:00,31.24,31.25,31.21,31.21,17439.87233557506,18.5352,18.5412,18.5174,18.5174,17439.8723
2009-04-14 11:00:00,31.21,31.22,31.2,31.21,52091.64481933204,18.5174,18.5234,18.5115,18.5174,52091.6448
2009-04-14 11:05:00,31.21,31.21,31.15,31.19,59956.6852843953,18.5174,18.5174,18.4818,18.5056,59956.6853
2009-04-14 11:10:00,31.19,31.2,31.13,31.2,86629.43120939245,18.5056,18.5115,18.47,18.5115,86629.4312
2009-04-14 11:15:00,31.2,31.25,31.17,31.23,55967.17200501539,18.5115,18.5412,18.4937,18.5293,55967.172
2009-04-14 11:20:00,31.22,31.23,31.15,31.15,40465.063262282005,18.5234,18.5293,18.4818,18.4818,40465.0633
2009-04-14 11:25:00,31.15,31.15,31.08,31.09,39439.18841901288,18.4818,18.4818,18.4403,18.4463,39439.1884
2009-04-14 11:30:00,31.1,31.17,31.1,31.17,15844.067023823094,18.4522,18.4937,18.4522,18.4937,15844.067
2009-04-14 11:35:00,31.17,31.23,31.17,31.22,35335.68904593639,18.4937,18.5293,18.4937,18.5234,35335.689
2009-04-14 11:40:00,31.23,31.25,31.21,31.21,15502.108742733386,18.5293,18.5412,18.5174,18.5174,15502.1087
2009-04-14 11:45:00,31.21,31.26,31.21,31.25,21087.427333865267,18.5174,18.5471,18.5174,18.5412,21087.4273
2009-04-14 11:50:00,31.25,31.28,31.22,31.28,31346.17576655648,18.5412,18.559,18.5234,18.559,31346.1758
2009-04-14 11:55:00,31.28,31.28,31.23,31.23,13906.30343098142,18.559,18.559,18.5293,18.5293,13906.3034
2009-04-14 12:00:00,31.23,31.28,31.21,31.27,29180.439986321668,18.5293,18.559,18.5174,18.553,29180.44
2009-04-14 12:05:00,31.27,31.3,31.26,31.26,61324.518408754135,18.553,18.5708,18.5471,18.5471,61324.5184
2009-04-14 12:10:00,31.26,31.28,31.21,31.21,20631.482959078992,18.5471,18.559,18.5174,18.5174,20631.483
2009-04-14 12:15:00,31.21,31.22,31.18,31.21,18921.69155363046,18.5174,18.5234,18.4996,18.5174,18921.6916
2009-04-14 12:20:00,31.2,31.22,31.18,31.22,19491.6220221133,18.5115,18.5234,18.4996,18.5234,19491.622
2009-04-14 12:25:00,31.22,31.26,31.22,31.26,6611.193434401003,18.5234,18.5471,18.5234,18.5471,6611.1934
2009-04-14 12:30:00,31.25,31.27,31.24,31.25,6155.249059614727,18.5412,18.553,18.5352,18.5412,6155.2491
2009-04-14 12:35:00,31.26,31.27,31.23,31.25,14590.219993160834,18.5471,18.553,18.5293,18.5412,14590.22
2009-04-14 12:40:00,31.25,31.26,31.21,31.21,16527.98358600251,18.5412,18.5471,18.5174,18.5174,16527.9836
2009-04-14 12:45:00,31.21,31.21,31.09,31.11,42858.77122990995,18.5174,18.5174,18.4463,18.4581,42858.7712
2009-04-14 12:50:00,31.11,31.15,31.1,31.15,14704.206086857404,18.4581,18.4818,18.4522,18.4818,14704.2061
2009-04-14 12:55:00,31.14,31.14,31.07,31.1,27584.634674569705,18.4759,18.4759,18.4344,18.4522,27584.6347
2009-04-14 13:00:00,31.09,31.13,31.09,31.11,20061.552490596147,18.4463,18.47,18.4463,18.4581,20061.5525
2009-04-14 13:05:00,31.1,31.11,31.06,31.07,20175.53858429272,18.4522,18.4581,18.4285,18.4344,20175.5386
2009-04-14 13:10:00,31.07,31.1,31.04,31.1,32714.00889091531,18.4344,18.4522,18.4166,18.4522,32714.0089
2009-04-14 13:15:00,31.09,31.16,31.09,31.15,39097.23013792317,18.4463,18.4878,18.4463,18.4818,39097.2301
2009-04-14 13:20:00,31.16,31.19,31.13,31.18,20973.4412401687,18.4878,18.5056,18.47,18.4996,20973.4412
2009-04-14 13:25:00,31.18,31.21,31.17,31.21,24165.05186367264,18.4996,18.5174,18.4937,18.5174,24165.0519
2009-04-14 13:30:00,31.2,31.24,31.2,31.23,18807.705459933888,18.5115,18.5352,18.5115,18.5293,18807.7055
2009-04-14 13:35:00,31.22,31.22,31.16,31.17,29978.34264219765,18.5234,18.5234,18.4878,18.4937,29978.3426
2009-04-14 13:40:00,31.17,31.2,31.17,31.19,26900.71811239029,18.4937,18.5115,18.4937,18.5056,26900.7181
2009-04-14 13:45:00,31.19,31.2,31.14,31.17,17553.85842927163,18.5056,18.5115,18.4759,18.4937,17553.8584
2009-04-14 13:50:00,31.16,31.2,31.15,31.15,8776.929214635815,18.4878,18.5115,18.4818,18.4818,8776.9292
2009-04-14 13:55:00,31.16,31.24,31.15,31.24,19719.59420950644,18.4878,18.5352,18.4818,18.5352,19719.5942
2009-04-14 14:00:00,31.23,31.23,31.21,31.21,9118.88749572552,18.5293,18.5293,18.5174,18.5174,9118.8875
2009-04-14 14:05:00,31.21,31.22,31.17,31.21,18237.77499145104,18.5174,18.5234,18.4937,18.5174,18237.775
2009-04-14 14:10:00,31.21,31.25,31.18,31.24,17097.914054485354,18.5174,18.5412,18.4996,18.5352,17097.9141
2009-04-14 14:15:00,31.23,31.27,31.21,31.24,12538.470306622592,18.5293,18.553,18.5174,18.5352,12538.4703
2009-04-14 14:20:00,31.25,31.29,31.21,31.28,22455.260458224097,18.5412,18.5649,18.5174,18.559,22455.2605
2009-04-14 14:25:00,31.28,31.32,31.27,31.32,31574.147953949618,18.559,18.5827,18.553,18.5827,31574.148
2009-04-14 14:30:00,31.32,31.33,31.29,31.32,28496.52342414225,18.5827,18.5886,18.5649,18.5827,28496.5234
2009-04-14 14:35:00,31.33,31.34,31.32,31.34,26786.73201869372,18.5886,18.5946,18.5827,18.5946,26786.732
2009-04-14 14:40:00,31.33,31.34,31.31,31.34,22569.246551920667,18.5886,18.5946,18.5768,18.5946,22569.2466
2009-04-14 14:45:00,31.34,31.35,31.32,31.33,34651.772483756984,18.5946,18.6005,18.5827,18.5886,34651.7725
2009-04-14 14:50:00,31.33,31.34,31.27,31.28,31802.120141342755,18.5886,18.5946,18.553,18.559,31802.1201
2009-04-14 14:55:00,31.27,31.31,31.26,31.31,34423.80029636384,18.553,18.5768,18.5471,18.5768,34423.8003
2009-04-14 15:00:00,31.31,31.37,31.31,31.33,31346.17576655648,18.5768,18.6124,18.5768,18.5886,31346.1758
2009-04-14 15:05:00,31.32,31.34,31.27,31.28,26330.787643907443,18.5827,18.5946,18.553,18.559,26330.7876
2009-04-14 15:10:00,31.28,31.28,31.21,31.25,33739.88373418443,18.559,18.559,18.5174,18.5412,33739.8837
2009-04-14 15:15:00,31.26,31.33,31.24,31.33,33967.85592157757,18.5471,18.5886,18.5352,18.5886,33967.8559
2009-04-14 15:20:00,31.33,31.33,31.28,31.3,44682.54872905506,18.5886,18.5886,18.559,18.5708,44682.5487
2009-04-14 15:25:00,31.3,31.31,31.25,31.29,41262.96591815799,18.5708,18.5768,18.5412,18.5649,41262.9659
2009-04-14 15:30:00,31.28,31.32,31.28,31.28,44910.52091644819,18.559,18.5827,18.559,18.559,44910.5209
2009-04-14 15:35:00,31.28,31.35,31.28,31.3,61552.49059614727,18.559,18.6005,18.559,18.5708,61552.4906
2009-04-14 15:40:00,31.3,31.34,31.27,31.28,74774.87746494928,18.5708,18.5946,18.553,18.559,74774.8775
2009-04-14 15:45:00,31.28,31.37,31.28,31.3,73065.08605950074,18.559,18.6124,18.559,18.5708,73065.0861
2009-04-14 15:50:00,31.3,31.35,31.28,31.28,120711.2732246666,18.5708,18.6005,18.559,18.559,120711.2732
2009-04-14 15:55:00,31.28,31.45,31.14,31.26,369428.9296705802,18.559,18.6598,18.4759,18.5471,369428.9297
2009-04-15 09:30:00,30.57,31.22,30.54,30.95,57904.93559785706,18.1377,18.5234,18.1199,18.3632,57904.9356
2009-04-15 09:35:00,30.94,30.98,30.86,30.95,36931.49435768836,18.3573,18.381,18.3098,18.3632,36931.4944
2009-04-15 09:40:00,30.92,31.03,30.88,31.0,25874.843269121167,18.3454,18.4107,18.3217,18.3929,25874.8433
2009-04-15 09:45:00,31.0,31.01,30.89,30.9,41832.89638664083,18.3929,18.3988,18.3276,18.3335,41832.8964
2009-04-15 09:50:00,30.91,31.0,30.89,30.99,35335.68904593639,18.3395,18.3929,18.3276,18.3869,35335.689
2009-04-15 09:55:00,30.99,31.08,30.97,31.07,50837.79778866978,18.3869,18.4403,18.3751,18.4344,50837.7978
2009-04-15 10:00:00,31.05,31.16,31.03,31.12,40123.10498119229,18.4225,18.4878,18.4107,18.464,40123.105
2009-04-15 10:05:00,31.11,31.2,31.09,31.19,35449.675139632964,18.4581,18.5115,18.4463,18.5056,35449.6751
2009-04-15 10:10:00,31.2,31.22,31.14,31.14,59158.78262851932,18.5115,18.5234,18.4759,18.4759,59158.7826
2009-04-15 10:15:00,31.14,31.16,31.07,31.15,39325.20232531631,18.4759,18.4878,18.4344,18.4818,39325.2023
2009-04-15 10:20:00,31.16,31.18,31.1,31.11,36019.60560811581,18.4878,18.4996,18.4522,18.4581,36019.6056
2009-04-15 10:25:00,31.11,31.12,31.07,31.07,26444.773737604013,18.4581,18.464,18.4344,18.4344,26444.7737
2009-04-15 10:30:00,31.07,31.1,31.02,31.09,32030.092328735893,18.4344,18.4522,18.4047,18.4463,32030.0923
2009-04-15 10:35:00,31.08,31.1,31.03,31.08,22683.23264561724,18.4403,18.4522,18.4107,18.4403,22683.2326
2009-04-15 10:40:00,31.07,31.1,31.06,31.1,25190.926706941755,18.4344,18.4522,18.4285,18.4522,25190.9267
2009-04-15 10:45:00,31.1,31.11,31.03,31.05,46734.2984155933,18.4522,18.4581,18.4107,18.4225,46734.2984
2009-04-15 10:50:00,31.05,31.05,31.01,31.03,14134.27561837456,18.4225,18.4225,18.3988,18.4107,14134.2756
2009-04-15 10:55:00,31.02,31.03,30.93,30.94,79790.26558759832,18.4047,18.4107,18.3513,18.3573,79790.2656
2009-04-15 11:00:00,30.94,31.0,30.93,30.94,61210.53231505757,18.3573,18.3929,18.3513,18.3573,61210.5323
2009-04-15 11:05:00,30.94,30.97,30.92,30.93,30662.259204377067,18.3573,18.3751,18.3454,18.3513,30662.2592
2009-04-15 11:10:00,30.92,30.95,30.92,30.93,25988.82936281773,18.3454,18.3632,18.3454,18.3513,25988.8294
2009-04-15 11:15:00,30.92,30.99,30.92,30.97,73407.04434059045,18.3454,18.3869,18.3454,18.3751,73407.0443
2009-04-15 11:20:00,30.97,30.97,30.93,30.93,84577.68152285421,18.3751,18.3751,18.3513,18.3513,84577.6815
2009-04-15 11:25:00,30.92,30.94,30.91,30.92,74546.90527755614,18.3454,18.3573,18.3395,18.3454,74546.9053
2009-04-15 11:30:00,30.93,30.98,30.92,30.96,58018.92169155363,18.3513,18.381,18.3454,18.3691,58018.9217
2009-04-15 11:35:00,30.97,31.0,30.96,30.96,54713.32497435313,18.3751,18.3929,18.3691,18.3691,54713.325
2009-04-15 11:40:00,30.95,30.97,30.95,30.96,17439.87233557506,18.3632,18.3751,18.3632,18.3691,17439.8723
2009-04-15 11:45:00,30.95,30.97,30.95,30.97,35563.661233329534,18.3632,18.3751,18.3632,18.3751,35563.6612
2009-04-15 11:50:00,30.97,31.0,30.96,30.97,57107.03294198108,18.3751,18.3929,18.3691,18.3751,57107.0329
2009-04-15 11:55:00,30.97,31.0,30.96,31.0,41604.92419924769,18.3751,18.3929,18.3691,18.3929,41604.9242
2009-04-15 12:00:00,31.0,31.02,30.99,31.0,40465.063262282005,18.3929,18.4047,18.3869,18.3929,40465.0633
2009-04-15 12:05:00,31.01,31.03,31.0,31.03,32258.06451612904,18.3988,18.4107,18.3929,18.4107,32258.0645
2009-04-15 12:10:00,31.03,31.05,30.99,30.99,57676.963410463926,18.4107,18.4225,18.3869,18.3869,57676.9634
2009-04-15 12:15:00,31.0,31.0,30.96,30.96,17895.816710361338,18.3929,18.3929,18.3691,18.3691,17895.8167
2009-04-15 12:20:00,30.96,31.0,30.95,30.96,21771.343896044684,18.3691,18.3929,18.3632,18.3691,21771.3439
2009-04-15 12:25:00,30.96,30.98,30.95,30.96,15274.136555340248,18.3691,18.381,18.3632,18.3691,15274.1366
2009-04-15 12:30:00,30.95,30.98,30.95,30.98,9688.817964208369,18.3632,18.381,18.3632,18.381,9688.818
2009-04-15 12:35:00,30.98,31.01,30.98,31.0,27584.634674569705,18.381,18.3988,18.381,18.3929,27584.6347
2009-04-15 12:40:00,31.01,31.01,31.0,31.0,23595.121395189788,18.3988,18.3988,18.3929,18.3929,23595.1214
2009-04-15 12:45:00,31.0,31.02,30.98,31.0,41946.8824803374,18.3929,18.4047,18.381,18.3929,41946.8825
2009-04-15 12:50:00,31.01,31.04,30.99,31.04,27698.62076826627,18.3988,18.4166,18.3869,18.4166,27698.6208
2009-04-15 12:55:00,31.03,31.04,31.0,31.0,31460.16186025305,18.4107,18.4166,18.3929,18.3929,31460.1619
2009-04-15 13:00:00,31.01,31.06,30.97,31.05,125270.71697252936,18.3988,18.4285,18.3751,18.4225,125270.717
2009-04-15 13:05:00,31.05,31.06,31.0,31.0,45366.46529123447,18.4225,18.4285,18.3929,18.3929,45366.4653
2009-04-15 13:10:00,31.0,31.05,31.0,31.05,17325.886241878492,18.3929,18.4225,18.3929,18.4225,17325.8862
2009-04-15 13:15:00,31.05,31.06,31.03,31.03,27128.690299783422,18.4225,18.4285,18.4107,18.4107,27128.6903
2009-04-15 13:20:00,31.03,31.05,31.01,31.01,28952.46779892853,18.4107,18.4225,18.3988,18.3988,28952.4678
2009-04-15 13:25:00,31.01,31.01,30.99,31.0,20289.524677989284,18.3988,18.3988,18.3869,18.3929,20289.5247
2009-04-15 13:30:00,31.0,31.02,31.0,31.02,37045.48045138493,18.3929,18.4047,18.3929,18.4047,37045.4805
2009-04-15 13:35:00,31.02,31.03,31.0,31.0,35335.68904593639,18.4047,18.4107,18.3929,18.3929,35335.689
2009-04-15 13:40:00,31.0,31.01,30.96,30.97,40579.04935597857,18.3929,18.3988,18.3691,18.3751,40579.0494
2009-04-15 13:45:00,30.97,31.0,30.95,30.97,31232.18967285992,18.3751,18.3929,18.3632,18.3751,31232.1897
2009-04-15 13:50:00,30.97,31.01,30.97,31.0,33967.85592157757,18.3751,18.3988,18.3751,18.3929,33967.8559
2009-04-15 13:55:00,31.0,31.04,31.0,31.04,45480.45138493104,18.3929,18.4166,18.3929,18.4166,45480.4514
2009-04-15 14:00:00,31.03,31.07,31.01,31.06,87313.34777157188,18.4107,18.4344,18.3988,18.4285,87313.3478
2009-04-15 14:05:00,31.06,31.13,31.06,31.1,114670.01025874844,18.4285,18.47,18.4285,18.4522,114670.0103
2009-04-15 14:10:00,31.11,31.12,31.08,31.09,79676.27949390175,18.4581,18.464,18.4403,18.4463,79676.2795
2009-04-15 14:15:00,31.09,31.1,30.97,30.97,61324.518408754135,18.4463,18.4522,18.3751,18.3751,61324.5184
2009-04-15 14:20:00,30.98,30.98,30.92,30.92,35563.661233329534,18.381,18.381,18.3454,18.3454,35563.6612
2009-04-15 14:25:00,30.93,30.98,30.92,30.96,35791.63342072268,18.3513,18.381,18.3454,18.3691,35791.6334
2009-04-15 14:30:00,30.95,30.98,30.93,30.98,50951.78388236636,18.3632,18.381,18.3513,18.381,50951.7839
2009-04-15 14:35:00,30.98,31.0,30.93,30.93,29294.42608001824,18.381,18.3929,18.3513,18.3513,29294.4261
2009-04-15 14:40:00,30.94,30.96,30.9,30.95,59044.79653482275,18.3573,18.3691,18.3335,18.3632,59044.7965
2009-04-15 14:45:00,30.96,31.01,30.96,31.01,55511.22763022912,18.3691,18.3988,18.3691,18.3988,55511.2276
2009-04-15 14:50:00,31.0,31.01,30.92,30.93,55967.17200501539,18.3929,18.3988,18.3454,18.3513,55967.172
2009-04-15 14:55:00,30.92,30.92,30.87,30.87,38755.27185683347,18.3454,18.3454,18.3157,18.3157,38755.2719
2009-04-15 15:00:00,30.88,30.95,30.86,30.92,47304.22888407615,18.3217,18.3632,18.3098,18.3454,47304.2289
2009-04-15 15:05:00,30.92,30.93,30.86,30.89,80132.22386868802,18.3454,18.3513,18.3098,18.3276,80132.2239
2009-04-15 15:10:00,30.88,30.95,30.87,30.92,58474.86606633991,18.3217,18.3632,18.3157,18.3454,58474.8661
2009-04-15 15:15:00,30.93,30.99,30.91,30.96,69531.51715490711,18.3513,18.3869,18.3395,18.3691,69531.5172
2009-04-15 15:20:00,30.97,31.0,30.95,30.98,74204.94699646643,18.3751,18.3929,18.3632,18.381,74204.947
2009-04-15 15:25:00,30.98,31.0,30.96,30.98,68733.61449903111,18.381,18.3929,18.3691,18.381,68733.6145
2009-04-15 15:30:00,31.0,31.06,30.97,30.98,90390.97230137924,18.3929,18.4285,18.3751,18.381,90390.9723
2009-04-15 15:35:00,30.97,31.02,30.96,31.02,47874.159352558985,18.3751,18.4047,18.3691,18.4047,47874.1594
2009-04-15 15:40:00,31.02,31.11,31.02,31.06,57676.963410463926,18.4047,18.4581,18.4047,18.4285,57676.9634
2009-04-15 15:45:00,31.07,31.15,31.06,31.15,96774.19354838708,18.4344,18.4818,18.4285,18.4818,96774.1935
2009-04-15 15:50:00,31.14,31.17,31.08,31.17,98256.0127664425,18.4759,18.4937,18.4403,18.4937,98256.0128
2009-04-15 15:55:00,31.17,31.23,31.14,31.14,173828.79288726774,18.4937,18.5293,18.4759,18.4759,173828.7929
2009-04-16 09:30:00,31.34,31.58,31.34,31.48,65883.9621566169,18.5946,18.737,18.5946,18.6776,65883.9622
2009-04-16 09:35:00,31.49,31.51,31.44,31.5,23481.135301493217,18.6836,18.6954,18.6539,18.6895,23481.1353
2009-04-16 09:40:00,31.49,31.49,31.37,31.37,29636.384361107943,18.6836,18.6836,18.6124,18.6124,29636.3844
2009-04-16 09:45:00,31.37,31.43,31.35,31.42,29066.4538926251,18.6124,18.648,18.6005,18.642,29066.4539
2009-04-16 09:50:00,31.42,31.44,31.37,31.44,35221.70295223983,18.642,18.6539,18.6124,18.6539,35221.703
2009-04-16 09:55:00,31.44,31.52,31.44,31.48,71811.23902883848,18.6539,18.7014,18.6539,18.6776,71811.239
2009-04-16 10:00:00,31.49,31.53,31.38,31.39,85717.5424598199,18.6836,18.7073,18.6183,18.6242,85717.5425
2009-04-16 10:05:00,31.39,31.44,31.33,31.35,54371.36669326342,18.6242,18.6539,18.5886,18.6005,54371.3667
2009-04-16 10:10:00,31.35,31.39,31.33,31.37,54257.38059956685,18.6005,18.6242,18.5886,18.6124,54257.3806
2009-04-16 10:15:00,31.37,31.53,31.37,31.52,119229.4540066112,18.6124,18.7073,18.6124,18.7014,119229.454
2009-04-16 10:20:00,31.52,31.57,31.45,31.47,55169.26934913941,18.7014,18.731,18.6598,18.6717,55169.2693
2009-04-16 10:25:00,31.48,31.57,31.48,31.53,28838.481705231963,18.6776,18.731,18.6776,18.7073,28838.4817
2009-04-16 10:30:00,31.55,31.66,31.54,31.64,92328.73589422092,18.7192,18.7844,18.7132,18.7726,92328.7359
2009-04-16 10:35:00,31.63,31.67,31.58,31.59,59272.76872221589,18.7666,18.7904,18.737,18.7429,59272.7687
2009-04-16 10:40:00,31.59,31.62,31.5,31.5,73862.98871537672,18.7429,18.7607,18.6895,18.6895,73862.9887
2009-04-16 10:45:00,31.5,31.5,31.39,31.42,56993.04684828451,18.6895,18.6895,18.6242,18.642,56993.0468
2009-04-16 10:50:00,31.42,31.43,31.38,31.38,25988.82936281773,18.642,18.648,18.6183,18.6183,25988.8294
2009-04-16 10:55:00,31.38,31.42,31.35,31.42,15730.080930126524,18.6183,18.642,18.6005,18.642,15730.0809
2009-04-16 11:00:00,31.42,31.47,31.41,31.42,13336.372962498575,18.642,18.6717,18.6361,18.642,13336.373
2009-04-16 11:05:00,31.42,31.48,31.42,31.47,8320.984839849538,18.642,18.6776,18.642,18.6717,8320.9848
2009-04-16 11:10:00,31.48,31.5,31.46,31.5,22455.260458224097,18.6776,18.6895,18.6658,18.6895,22455.2605
2009-04-16 11:15:00,31.5,31.5,31.45,31.45,12538.470306622592,18.6895,18.6895,18.6598,18.6598,12538.4703
2009-04-16 11:20:00,31.44,31.45,31.4,31.4,30092.32873589422,18.6539,18.6598,18.6302,18.6302,30092.3287
2009-04-16 11:25:00,31.4,31.41,31.39,31.41,13336.372962498575,18.6302,18.6361,18.6242,18.6361,13336.373
2009-04-16 11:30:00,31.41,31.42,31.38,31.41,15844.067023823094,18.6361,18.642,18.6183,18.6361,15844.067
2009-04-16 11:35:00,31.42,31.45,31.39,31.44,27698.62076826627,18.642,18.6598,18.6242,18.6539,27698.6208
2009-04-16 11:40:00,31.43,31.45,31.41,31.45,29978.34264219765,18.648,18.6598,18.6361,18.6598,29978.3426
2009-04-16 11:45:00,31.45,31.49,31.44,31.47,21657.35780234812,18.6598,18.6836,18.6539,18.6717,21657.3578
2009-04-16 11:50:00,31.47,31.47,31.45,31.47,16527.98358600251,18.6717,18.6717,18.6598,18.6717,16527.9836
2009-04-16 11:55:00,31.47,31.5,31.46,31.49,22683.23264561724,18.6717,18.6895,18.6658,18.6836,22683.2326
2009-04-16 12:00:00,31.49,31.5,31.44,31.48,15844.067023823094,18.6836,18.6895,18.6539,18.6776,15844.067
2009-04-16 12:05:00,31.48,31.5,31.47,31.49,9118.88749572552,18.6776,18.6895,18.6717,18.6836,9118.8875
2009-04-16 12:10:00,31.49,31.53,31.48,31.51,14590.219993160834,18.6836,18.7073,18.6776,18.6954,14590.22
2009-04-16 12:15:00,31.5,31.52,31.47,31.52,31688.13404764619,18.6895,18.7014,18.6717,18.7014,31688.134
2009-04-16 12:20:00,31.53,31.56,31.53,31.53,40351.07716858544,18.7073,18.7251,18.7073,18.7073,40351.0772
2009-04-16 12:25:00,31.53,31.57,31.51,31.56,34765.758577453555,18.7073,18.731,18.6954,18.7251,34765.7586
2009-04-16 12:30:00,31.57,31.58,31.57,31.58,11284.623275960334,18.731,18.737,18.731,18.737,11284.6233
2009-04-16 12:35:00,31.58,31.58,31.55,31.55,13792.317337284852,18.737,18.737,18.7192,18.7192,13792.3173
2009-04-16 12:40:00,31.56,31.57,31.54,31.55,9688.817964208369,18.7251,18.731,18.7132,18.7192,9688.818
2009-04-16 12:45:00,31.57,31.66,31.57,31.64,33169.95326570159,18.731,18.7844,18.731,18.7726,33169.9533
2009-04-16 12:50:00,31.64,31.73,31.64,31.73,40237.091074888864,18.7726,18.826,18.7726,18.826,40237.0911
2009-04-16 12:55:00,31.71,31.73,31.7,31.71,30434.28701698393,18.8141,18.826,18.8082,18.8141,30434.287
2009-04-16 13:00:00,31.71,31.74,31.7,31.72,14818.192180553971,18.8141,18.8319,18.8082,18.82,14818.1922
2009-04-16 13:05:00,31.71,31.72,31.67,31.68,23253.16311410008,18.8141,18.82,18.7904,18.7963,23253.1631
2009-04-16 13:10:00,31.68,31.7,31.66,31.69,43998.63216687564,18.7963,18.8082,18.7844,18.8022,43998.6322
2009-04-16 13:15:00,31.7,31.72,31.67,31.71,29294.42608001824,18.8082,18.82,18.7904,18.8141,29294.4261
2009-04-16 13:20:00,31.71,31.74,31.71,31.71,19263.649834720163,18.8141,18.8319,18.8141,18.8141,19263.6498
2009-04-16 13:25:00,31.71,31.75,31.71,31.71,15616.094836429957,18.8141,18.8378,18.8141,18.8141,15616.0948
2009-04-16 13:30:00,31.71,31.73,31.65,31.65,19149.6637410236,18.8141,18.826,18.7785,18.7785,19149.6637
2009-04-16 13:35:00,31.65,31.7,31.59,31.6,27584.634674569705,18.7785,18.8082,18.7429,18.7488,27584.6347
2009-04-16 13:40:00,31.6,31.64,31.58,31.64,14704.206086857404,18.7488,18.7726,18.737,18.7726,14704.2061
2009-04-16 13:45:00,31.64,31.64,31.6,31.63,15046.16436794711,18.7726,18.7726,18.7488,18.7666,15046.1644
2009-04-16 13:50:00,31.63,31.67,31.63,31.63,20517.496865382425,18.7666,18.7904,18.7666,18.7666,20517.4969
2009-04-16 13:55:00,31.63,31.7,31.63,31.69,20289.524677989284,18.7666,18.8082,18.7666,18.8022,20289.5247
2009-04-16 14:00:00,31.7,31.72,31.69,31.71,17439.87233557506,18.8082,18.82,18.8022,18.8141,17439.8723
2009-04-16 14:05:00,31.71,31.72,31.66,31.68,36475.549982902085,18.8141,18.82,18.7844,18.7963,36475.55
2009-04-16 14:10:00,31.68,31.74,31.68,31.73,30776.245298073634,18.7963,18.8319,18.7963,18.826,30776.2453
2009-04-16 14:15:00,31.74,31.76,31.68,31.68,25874.843269121167,18.8319,18.8438,18.7963,18.7963,25874.8433
2009-04-16 14:20:00,31.68,31.73,31.66,31.66,43884.64607317907,18.7963,18.826,18.7844,18.7844,43884.6461
2009-04-16 14:25:00,31.67,31.75,31.66,31.74,68619.62840533454,18.7904,18.8378,18.7844,18.8319,68619.6284
2009-04-16 14:30:00,31.74,31.82,31.74,31.81,59158.78262851932,18.8319,18.8794,18.8319,18.8734,59158.7826
2009-04-16 14:35:00,31.82,31.93,31.81,31.87,69075.57278012083,18.8794,18.9446,18.8734,18.909,69075.5728
2009-04-16 14:40:00,31.85,31.86,31.81,31.85,68505.64231163797,18.8972,18.9031,18.8734,18.8972,68505.6423
2009-04-16 14:45:00,31.85,31.91,31.84,31.9,51407.72825715263,18.8972,18.9328,18.8912,18.9268,51407.7283
2009-04-16 14:50:00,31.9,32.05,31.9,32.02,54485.35278695999,18.9268,19.0158,18.9268,18.998,54485.3528
2009-04-16 14:55:00,32.02,32.03,31.97,31.99,36247.57779550895,18.998,19.004,18.9684,18.9802,36247.5778
2009-04-16 15:00:00,31.99,31.99,31.94,31.97,55283.25544283597,18.9802,18.9802,18.9506,18.9684,55283.2554
2009-04-16 15:05:00,31.97,32.06,31.94,32.04,77624.5298073635,18.9684,19.0218,18.9506,19.0099,77624.5298
2009-04-16 15:10:00,32.04,32.09,32.03,32.03,54143.39450587028,19.0099,19.0396,19.004,19.004,54143.3945
2009-04-16 15:15:00,32.04,32.09,32.0,32.09,19605.60811580987,19.0099,19.0396,18.9862,19.0396,19605.6081
2009-04-16 15:20:00,32.09,32.16,32.08,32.09,54827.3110680497,19.0396,19.0811,19.0336,19.0396,54827.3111
2009-04-16 15:25:00,32.09,32.13,32.07,32.08,33055.96717200502,19.0396,19.0633,19.0277,19.0336,33055.9672
2009-04-16 15:30:00,32.08,32.08,32.02,32.04,67251.79528097573,19.0336,19.0336,18.998,19.0099,67251.7953
2009-04-16 15:35:00,32.04,32.09,32.0,32.09,59386.754815912456,19.0099,19.0396,18.9862,19.0396,59386.7548
2009-04-16 15:40:00,32.09,32.1,31.95,31.96,72381.16949732133,19.0396,19.0455,18.9565,18.9624,72381.1695
2009-04-16 15:45:00,31.96,32.04,31.95,32.0,74660.89137125271,18.9624,19.0099,18.9565,18.9862,74660.8914
2009-04-16 15:50:00,32.0,32.12,32.0,32.03,172346.97366921237,18.9862,19.0574,18.9862,19.004,172346.9737
2009-04-16 15:55:00,32.03,32.07,31.98,32.03,293856.1495497549,19.004,19.0277,18.9743,19.004,293856.1495
2009-04-17 09:30:00,32.24,32.3,31.95,32.04,790151.6015046164,19.1286,19.1642,18.9565,19.0099,790151.6015
2009-04-17 09:35:00,32.05,32.1,31.96,32.08,33739.88373418443,19.0158,19.0455,18.9624,19.0336,33739.8837
2009-04-17 09:40:00,32.08,32.21,32.07,32.12,115695.88510201756,19.0336,19.1108,19.0277,19.0574,115695.8851
2009-04-17 09:45:00,32.12,32.12,32.03,32.07,52319.61700672518,19.0574,19.0574,19.004,19.0277,52319.617
2009-04-17 09:50:00,32.06,32.07,31.98,32.05,40465.063262282005,19.0218,19.0277,18.9743,19.0158,40465.0633
2009-04-17 09:55:00,32.06,32.06,31.97,32.02,79334.32121281204,19.0218,19.0218,18.9684,18.998,79334.3212
2009-04-17 10:00:00,32.04,32.04,31.97,32.0,21657.35780234812,19.0099,19.0099,18.9684,18.9862,21657.3578
2009-04-17 10:05:00,32.0,32.02,31.91,31.96,51863.672631938905,18.9862,18.998,18.9328,18.9624,51863.6726
2009-04-17 10:10:00,31.97,31.97,31.87,31.87,27926.59295565941,18.9684,18.9684,18.909,18.909,27926.593
2009-04-17 10:15:00,31.87,31.87,31.79,31.82,24507.01014476234,18.909,18.909,18.8616,18.8794,24507.0101
2009-04-17 10:20:00,31.82,31.87,31.78,31.81,28382.537330445684,18.8794,18.909,18.8556,18.8734,28382.5373
2009-04-17 10:25:00,31.81,31.84,31.76,31.76,20745.469052775563,18.8734,18.8912,18.8438,18.8438,20745.4691
2009-04-17 10:30:00,31.77,31.77,31.64,31.64,32827.99498461188,18.8497,18.8497,18.7726,18.7726,32827.995
2009-04-17 10:35:00,31.64,31.65,31.6,31.64,38413.31357574376,18.7726,18.7785,18.7488,18.7726,38413.3136
2009-04-17 10:40:00,31.64,31.69,31.61,31.65,32372.0506098256,18.7726,18.8022,18.7548,18.7785,32372.0506
2009-04-17 10:45:00,31.65,31.65,31.61,31.64,21999.31608343782,18.7785,18.7785,18.7548,18.7726,21999.3161
2009-04-17 10:50:00,31.64,31.66,31.55,31.57,55511.22763022912,18.7726,18.7844,18.7192,18.731,55511.2276
2009-04-17 10:55:00,31.57,31.59,31.51,31.54,23253.16311410008,18.731,18.7429,18.6954,18.7132,23253.1631
2009-04-17 11:00:00,31.54,31.6,31.53,31.6,29180.439986321668,18.7132,18.7488,18.7073,18.7488,29180.44
2009-04-17 11:05:00,31.6,31.64,31.57,31.64,27812.60686196284,18.7488,18.7726,18.731,18.7726,27812.6069
2009-04-17 11:10:00,31.64,31.68,31.64,31.64,33283.93935939815,18.7726,18.7963,18.7726,18.7726,33283.9394
2009-04-17 11:15:00,31.64,31.65,31.61,31.61,22683.23264561724,18.7726,18.7785,18.7548,18.7548,22683.2326
2009-04-17 11:20:00,31.61,31.61,31.57,31.6,25874.843269121167,18.7548,18.7548,18.731,18.7488,25874.8433
2009-04-17 11:25:00,31.6,31.65,31.6,31.64,24165.05186367264,18.7488,18.7785,18.7488,18.7726,24165.0519
2009-04-17 11:30:00,31.64,31.66,31.63,31.66,24962.954519548617,18.7726,18.7844,18.7666,18.7844,24962.9545
2009-04-17 11:35:00,31.65,31.69,31.65,31.66,37273.45263877807,18.7785,18.8022,18.7785,18.7844,37273.4526
2009-04-17 11:40:00,31.67,31.7,31.66,31.67,25532.88498803146,18.7904,18.8082,18.7844,18.7904,25532.885
2009-04-17 11:45:00,31.67,31.69,31.66,31.66,15616.094836429957,18.7904,18.8022,18.7844,18.7844,15616.0948
2009-04-17 11:50:00,31.66,31.69,31.66,31.67,20973.4412401687,18.7844,18.8022,18.7844,18.7904,20973.4412
2009-04-17 11:55:00,31.67,31.68,31.64,31.66,40465.063262282005,18.7904,18.7963,18.7726,18.7844,40465.0633
2009-04-17 12:00:00,31.66,31.67,31.65,31.67,24962.954519548617,18.7844,18.7904,18.7785,18.7904,24962.9545
2009-04-17 12:05:00,31.67,31.69,31.65,31.68,19035.677647327026,18.7904,18.8022,18.7785,18.7963,19035.6776
2009-04-17 12:10:00,31.68,31.69,31.65,31.65,27926.59295565941,18.7963,18.8022,18.7785,18.7785,27926.593
2009-04-17 12:15:00,31.66,31.66,31.61,31.64,27356.662487176563,18.7844,18.7844,18.7548,18.7726,27356.6625
2009-04-17 12:20:00,31.64,31.7,31.64,31.69,15844.067023823094,18.7726,18.8082,18.7726,18.8022,15844.067
2009-04-17 12:25:00,31.7,31.72,31.69,31.71,11626.58155705004,18.8082,18.82,18.8022,18.8141,11626.5816
2009-04-17 12:30:00,31.71,31.71,31.68,31.69,13222.386868802008,18.8141,18.8141,18.7963,18.8022,13222.3869
2009-04-17 12:35:00,31.68,31.7,31.66,31.67,20289.524677989284,18.7963,18.8082,18.7844,18.7904,20289.5247
2009-04-17 12:40:00,31.67,31.71,31.67,31.69,12082.525931836317,18.7904,18.8141,18.7904,18.8022,12082.5259
2009-04-17 12:45:00,31.68,31.76,31.68,31.72,21543.371708651543,18.7963,18.8438,18.7963,18.82,21543.3717
2009-04-17 12:50:00,31.73,31.74,31.7,31.73,13678.331243588282,18.826,18.8319,18.8082,18.826,13678.3312
2009-04-17 12:55:00,31.74,31.77,31.72,31.77,27356.662487176563,18.8319,18.8497,18.82,18.8497,27356.6625
2009-04-17 13:00:00,31.76,31.79,31.75,31.78,27698.62076826627,18.8438,18.8616,18.8378,18.8556,27698.6208
2009-04-17 13:05:00,31.78,31.84,31.77,31.82,19035.677647327026,18.8556,18.8912,18.8497,18.8794,19035.6776
2009-04-17 13:10:00,31.82,31.83,31.78,31.78,25874.843269121167,18.8794,18.8853,18.8556,18.8556,25874.8433
2009-04-17 13:15:00,31.79,31.79,31.76,31.77,31232.18967285992,18.8616,18.8616,18.8438,18.8497,31232.1897
2009-04-17 13:20:00,31.77,31.79,31.76,31.79,44112.61826057221,18.8497,18.8616,18.8438,18.8616,44112.6183
2009-04-17 13:25:00,31.79,31.8,31.76,31.77,24279.0379573692,18.8616,18.8675,18.8438,18.8497,24279.038
2009-04-17 13:30:00,31.76,31.76,31.73,31.74,23253.16311410008,18.8438,18.8438,18.826,18.8319,23253.1631
2009-04-17 13:35:00,31.74,31.79,31.74,31.78,45024.50701014476,18.8319,18.8616,18.8319,18.8556,45024.507
2009-04-17 13:40:00,31.79,31.8,31.78,31.79,34423.80029636384,18.8616,18.8675,18.8556,18.8616,34423.8003
2009-04-17 13:45:00,31.78,31.84,31.78,31.81,30092.32873589422,18.8556,18.8912,18.8556,18.8734,30092.3287
2009-04-17 13:50:00,31.8,31.85,31.8,31.81,66339.90653140318,18.8675,18.8972,18.8675,18.8734,66339.9065
2009-04-17 13:55:00,31.82,31.84,31.8,31.81,25418.89889433489,18.8794,18.8912,18.8675,18.8734,25418.8989
2009-04-17 14:00:00,31.82,31.83,31.81,31.82,23937.079676279493,18.8794,18.8853,18.8734,18.8794,23937.0797
2009-04-17 14:05:00,31.82,31.85,31.81,31.82,27926.59295565941,18.8794,18.8972,18.8734,18.8794,27926.593
2009-04-17 14:10:00,31.83,31.84,31.82,31.82,23823.09358258293,18.8853,18.8912,18.8794,18.8794,23823.0936
2009-04-17 14:15:00,31.82,31.84,31.79,31.82,26672.74592499715,18.8794,18.8912,18.8616,18.8794,26672.7459
2009-04-17 14:20:00,31.82,31.85,31.8,31.84,46506.32622820016,18.8794,18.8972,18.8675,18.8912,46506.3262
2009-04-17 14:25:00,31.84,31.89,31.82,31.88,35791.63342072268,18.8912,18.9209,18.8794,18.915,35791.6334
2009-04-17 14:30:00,31.89,31.92,31.88,31.89,28154.565143052547,18.9209,18.9387,18.915,18.9209,28154.5651
2009-04-17 14:35:00,31.89,31.93,31.88,31.93,30206.31482959079,18.9209,18.9446,18.915,18.9446,30206.3148
2009-04-17 14:40:00,31.93,31.93,31.89,31.9,28610.509517838826,18.9446,18.9446,18.9209,18.9268,28610.5095
2009-04-17 14:45:00,31.9,31.9,31.82,31.82,48786.04810213154,18.9268,18.9268,18.8794,18.8794,48786.0481
2009-04-17 14:50:00,31.82,31.83,31.76,31.77,37729.39701356435,18.8794,18.8853,18.8438,18.8497,37729.397
2009-04-17 14:55:00,31.77,31.78,31.74,31.74,22911.20483301037,18.8497,18.8556,18.8319,18.8319,22911.2048
2009-04-17 15:00:00,31.74,31.77,31.71,31.76,28610.509517838826,18.8319,18.8497,18.8141,18.8438,28610.5095
2009-04-17 15:05:00,31.76,31.78,31.74,31.78,28040.57904935598,18.8438,18.8556,18.8319,18.8556,28040.579
2009-04-17 15:10:00,31.77,31.85,31.77,31.83,62920.3237205061,18.8497,18.8972,18.8497,18.8853,62920.3237
2009-04-17 15:15:00,31.83,31.84,31.77,31.77,44796.53482275162,18.8853,18.8912,18.8497,18.8497,44796.5348
2009-04-17 15:20:00,31.77,31.84,31.74,31.83,51863.672631938905,18.8497,18.8912,18.8319,18.8853,51863.6726
2009-04-17 15:25:00,31.83,31.85,31.81,31.82,34765.758577453555,18.8853,18.8972,18.8734,18.8794,34765.7586
2009-04-17 15:30:00,31.82,31.84,31.77,31.78,43086.74341730309,18.8794,18.8912,18.8497,18.8556,43086.7434
2009-04-17 15:35:00,31.78,31.83,31.73,31.77,67365.7813746723,18.8556,18.8853,18.826,18.8497,67365.7814
2009-04-17 15:40:00,31.76,31.82,31.74,31.76,90390.97230137924,18.8438,18.8794,18.8319,18.8438,90390.9723
2009-04-17 15:45:00,31.76,31.78,31.71,31.76,77966.4880884532,18.8438,18.8556,18.8141,18.8438,77966.4881
2009-04-17 15:50:00,31.76,31.79,31.71,31.73,166419.69679699076,18.8438,18.8616,18.8141,18.826,166419.6968
2009-04-17 15:55:00,31.72,31.74,31.59,31.68,338196.7399977203,18.82,18.8319,18.7429,18.7963,338196.74
2009-04-20 09:30:00,31.76,31.86,31.51,31.75,89479.08355180667,18.8438,18.9031,18.6954,18.8378,89479.0836
2009-04-20 09:35:00,31.73,31.73,31.56,31.64,58474.86606633991,18.826,18.826,18.7251,18.7726,58474.8661
2009-04-20 09:40:00,31.64,31.68,31.4,31.41,81386.07089935028,18.7726,18.7963,18.6302,18.6361,81386.0709
2009-04-20 09:45:00,31.41,31.41,31.26,31.3,83665.79277328166,18.6361,18.6361,18.5471,18.5708,83665.7928
2009-04-20 09:50:00,31.3,31.35,31.29,31.32,63034.309814202665,18.5708,18.6005,18.5649,18.5827,63034.3098
2009-04-20 09:55:00,31.31,31.31,31.21,31.22,80132.22386868802,18.5768,18.5768,18.5174,18.5234,80132.2239
2009-04-20 10:00:00,31.22,31.23,31.16,31.19,81272.0848056537,18.5234,18.5293,18.4878,18.5056,81272.0848
2009-04-20 10:05:00,31.18,31.23,31.13,31.14,40237.091074888864,18.4996,18.5293,18.47,18.4759,40237.0911
2009-04-20 10:10:00,31.14,31.24,31.14,31.17,38869.25795053004,18.4759,18.5352,18.4759,18.4937,38869.258
2009-04-20 10:15:00,31.17,31.17,31.07,31.09,72039.21121623162,18.4937,18.4937,18.4344,18.4463,72039.2112
2009-04-20 10:20:00,31.09,31.21,31.07,31.18,41832.89638664083,18.4463,18.5174,18.4344,18.4996,41832.8964
2009-04-20 10:25:00,31.17,31.26,31.17,31.21,41034.99373076485,18.4937,18.5471,18.4937,18.5174,41034.9937
2009-04-20 10:30:00,31.21,31.21,31.14,31.18,32030.092328735893,18.5174,18.5174,18.4759,18.4996,32030.0923
2009-04-20 10:35:00,31.18,31.22,31.18,31.21,33169.95326570159,18.4996,18.5234,18.4996,18.5174,33169.9533
2009-04-20 10:40:00,31.22,31.24,31.18,31.22,30776.245298073634,18.5234,18.5352,18.4996,18.5234,30776.2453
2009-04-20 10:45:00,31.22,31.22,31.13,31.17,36589.536076598655,18.5234,18.5234,18.47,18.4937,36589.5361
2009-04-20 10:50:00,31.17,31.18,31.14,31.17,11968.539838139746,18.4937,18.4996,18.4759,18.4937,11968.5398
2009-04-20 10:55:00,31.18,31.19,31.13,31.17,21315.399521258405,18.4996,18.5056,18.47,18.4937,21315.3995
2009-04-20 11:00:00,31.17,31.19,31.1,31.1,33055.96717200502,18.4937,18.5056,18.4522,18.4522,33055.9672
2009-04-20 11:05:00,31.1,31.16,31.1,31.16,19035.677647327026,18.4522,18.4878,18.4522,18.4878,19035.6776
2009-04-20 11:10:00,31.17,31.19,31.15,31.18,17439.87233557506,18.4937,18.5056,18.4818,18.4996,17439.8723
2009-04-20 11:15:00,31.18,31.23,31.18,31.21,23595.121395189788,18.4996,18.5293,18.4996,18.5174,23595.1214
2009-04-20 11:20:00,31.21,31.32,31.21,31.32,58132.9077852502,18.5174,18.5827,18.5174,18.5827,58132.9078
2009-04-20 11:25:00,31.32,31.32,31.26,31.28,35677.647327026105,18.5827,18.5827,18.5471,18.559,35677.6473
2009-04-20 11:30:00,31.28,31.3,31.2,31.2,46506.32622820016,18.559,18.5708,18.5115,18.5115,46506.3262
2009-04-20 11:35:00,31.2,31.2,31.11,31.12,75800.7523082184,18.5115,18.5115,18.4581,18.464,75800.7523
2009-04-20 11:40:00,31.12,31.16,31.1,31.14,35107.71685854326,18.464,18.4878,18.4522,18.4759,35107.7169
2009-04-20 11:45:00,31.14,31.17,31.1,31.17,20973.4412401687,18.4759,18.4937,18.4522,18.4937,20973.4412
2009-04-20 11:50:00,31.17,31.23,31.16,31.21,28952.46779892853,18.4937,18.5293,18.4878,18.5174,28952.4678
2009-04-20 11:55:00,31.21,31.22,31.14,31.14,32486.03670352217,18.5174,18.5234,18.4759,18.4759,32486.0367
2009-04-20 12:00:00,31.15,31.15,31.13,31.14,38299.32748204719,18.4818,18.4818,18.47,18.4759,38299.3275
2009-04-20 12:05:00,31.14,31.21,31.14,31.21,21315.399521258405,18.4759,18.5174,18.4759,18.5174,21315.3995
2009-04-20 12:10:00,31.21,31.28,31.18,31.28,22455.260458224097,18.5174,18.559,18.4996,18.559,22455.2605
2009-04-20 12:15:00,31.28,31.28,31.25,31.28,19833.58030320301,18.559,18.559,18.5412,18.559,19833.5803
2009-04-20 12:20:00,31.28,31.32,31.27,31.28,27128.690299783422,18.559,18.5827,18.553,18.559,27128.6903
2009-04-20 12:25:00,31.28,31.29,31.27,31.27,17781.830616664767,18.559,18.5649,18.553,18.553,17781.8306
2009-04-20 12:30:00,31.26,31.28,31.23,31.28,36475.549982902085,18.5471,18.559,18.5293,18.559,36475.55
2009-04-20 12:35:00,31.28,31.28,31.22,31.22,33283.93935939815,18.559,18.559,18.5234,18.5234,33283.9394
2009-04-20 12:40:00,31.22,31.28,31.22,31.28,18579.73327254075,18.5234,18.559,18.5234,18.559,18579.7333
2009-04-20 12:45:00,31.27,31.28,31.25,31.28,20631.482959078992,18.553,18.559,18.5412,18.559,20631.483
2009-04-20 12:50:00,31.28,31.28,31.25,31.27,25646.87108172803,18.559,18.559,18.5412,18.553,25646.8711
2009-04-20 12:55:00,31.27,31.28,31.27,31.28,26786.73201869372,18.553,18.559,18.553,18.559,26786.732
2009-04-20 13:00:00,31.28,31.28,31.25,31.27,71127.32246665907,18.559,18.559,18.5412,18.553,71127.3225
2009-04-20 13:05:00,31.28,31.28,31.21,31.21,22911.20483301037,18.559,18.559,18.5174,18.5174,22911.2048
2009-04-20 13:10:00,31.21,31.21,31.18,31.18,18009.802804057905,18.5174,18.5174,18.4996,18.4996,18009.8028
2009-04-20 13:15:00,31.19,31.21,31.19,31.21,6953.151715490711,18.5056,18.5174,18.5056,18.5174,6953.1517
2009-04-20 13:20:00,31.2,31.27,31.2,31.23,19947.56639689958,18.5115,18.553,18.5115,18.5293,19947.5664
2009-04-20 13:25:00,31.22,31.26,31.21,31.23,11854.553744443176,18.5234,18.5471,18.5174,18.5293,11854.5537
2009-04-20 13:30:00,31.23,31.28,31.23,31.28,19947.56639689958,18.5293,18.559,18.5293,18.559,19947.5664
2009-04-20 13:35:00,31.28,31.28,31.21,31.23,13678.331243588282,18.559,18.559,18.5174,18.5293,13678.3312
2009-04-20 13:40:00,31.23,31.23,31.2,31.21,25532.88498803146,18.5293,18.5293,18.5115,18.5174,25532.885
2009-04-20 13:45:00,31.21,31.21,31.15,31.16,31118.203579163343,18.5174,18.5174,18.4818,18.4878,31118.2036
2009-04-20 13:50:00,31.16,31.19,31.15,31.19,14932.178274250542,18.4878,18.5056,18.4818,18.5056,14932.1783
2009-04-20 13:55:00,31.19,31.21,31.19,31.2,11854.553744443176,18.5056,18.5174,18.5056,18.5115,11854.5537
2009-04-20 14:00:00,31.19,31.19,31.14,31.16,16755.955773395646,18.5056,18.5056,18.4759,18.4878,16755.9558
2009-04-20 14:05:00,31.15,31.16,31.14,31.14,59500.74090960903,18.4818,18.4878,18.4759,18.4759,59500.7409
2009-04-20 14:10:00,31.15,31.15,31.14,31.15,21657.35780234812,18.4818,18.4818,18.4759,18.4818,21657.3578
2009-04-20 14:15:00,31.14,31.15,31.14,31.15,31802.120141342755,18.4759,18.4818,18.4759,18.4818,31802.1201
2009-04-20 14:20:00,31.15,31.21,31.15,31.21,19035.677647327026,18.4818,18.5174,18.4818,18.5174,19035.6776
2009-04-20 14:25:00,31.2,31.2,31.14,31.17,34879.74467115012,18.5115,18.5115,18.4759,18.4937,34879.7447
2009-04-20 14:30:00,31.17,31.17,31.14,31.16,38755.27185683347,18.4937,18.4937,18.4759,18.4878,38755.2719
2009-04-20 14:35:00,31.17,31.18,31.15,31.17,19947.56639689958,18.4937,18.4996,18.4818,18.4937,19947.5664
2009-04-20 14:40:00,31.17,31.25,31.16,31.24,44568.56263535849,18.4937,18.5412,18.4878,18.5352,44568.5626
2009-04-20 14:45:00,31.24,31.25,31.23,31.24,20631.482959078992,18.5352,18.5412,18.5293,18.5352,20631.483
2009-04-20 14:50:00,31.23,31.24,31.14,31.15,34651.772483756984,18.5293,18.5352,18.4759,18.4818,34651.7725
2009-04-20 14:55:00,31.15,31.17,31.09,31.12,43200.729510999656,18.4818,18.4937,18.4463,18.464,43200.7295
2009-04-20 15:00:00,31.11,31.15,31.11,31.13,26900.71811239029,18.4581,18.4818,18.4581,18.47,26900.7181
2009-04-20 15:05:00,31.13,31.15,31.09,31.14,34993.73076484669,18.47,18.4818,18.4463,18.4759,34993.7308
2009-04-20 15:10:00,31.15,31.17,31.14,31.15,22455.260458224097,18.4818,18.4937,18.4759,18.4818,22455.2605
2009-04-20 15:15:00,31.16,31.16,31.09,31.1,27584.634674569705,18.4878,18.4878,18.4463,18.4522,27584.6347
2009-04-20 15:20:00,31.1,31.12,31.06,31.08,42972.75732360652,18.4522,18.464,18.4285,18.4403,42972.7573
2009-04-20 15:25:00,31.09,31.12,31.05,31.12,44796.53482275162,18.4463,18.464,18.4225,18.464,44796.5348
2009-04-20 15:30:00,31.11,31.21,31.11,31.21,82639.91793001254,18.4581,18.5174,18.4581,18.5174,82639.9179
2009-04-20 15:35:00,31.2,31.21,31.14,31.15,60184.65747178844,18.5115,18.5174,18.4759,18.4818,60184.6575
2009-04-20 15:40:00,31.16,31.23,31.14,31.21,98483.98495383564,18.4878,18.5293,18.4759,18.5174,98483.985
2009-04-20 15:45:00,31.21,31.26,31.2,31.21,74546.90527755614,18.5174,18.5471,18.5115,18.5174,74546.9053
2009-04-20 15:50:00,31.21,31.25,31.15,31.17,187735.0963182492,18.5174,18.5412,18.4818,18.4937,187735.0963
2009-04-20 15:55:00,31.17,31.18,31.09,31.1,424142.2546449333,18.4937,18.4996,18.4463,18.4522,424142.2546
2009-04-21 09:30:00,31.27,31.62,31.07,31.62,131767.9243132338,18.553,18.7607,18.4344,18.7607,131767.9243
2009-04-21 09:35:00,31.58,31.77,31.5,31.76,59728.71309700217,18.737,18.8497,18.6895,18.8438,59728.7131
2009-04-21 09:40:00,31.76,31.92,31.59,31.6,79106.3490254189,18.8438,18.9387,18.7429,18.7488,79106.349
2009-04-21 09:45:00,31.6,31.62,31.51,31.56,89479.08355180667,18.7488,18.7607,18.6954,18.7251,89479.0836
2009-04-21 09:50:00,31.56,31.64,31.53,31.54,69645.50324860367,18.7251,18.7726,18.7073,18.7132,69645.5032
2009-04-21 09:55:00,31.54,31.62,31.53,31.58,65314.03168813405,18.7132,18.7607,18.7073,18.737,65314.0317
2009-04-21 10:00:00,31.57,31.57,31.5,31.5,40465.063262282005,18.731,18.731,18.6895,18.6895,40465.0633
2009-04-21 10:05:00,31.5,31.62,31.5,31.6,34423.80029636384,18.6895,18.7607,18.6895,18.7488,34423.8003
2009-04-21 10:10:00,31.61,31.64,31.53,31.54,41376.95201185456,18.7548,18.7726,18.7073,18.7132,41376.952
2009-04-21 10:15:00,31.54,31.6,31.5,31.55,43656.67388578594,18.7132,18.7488,18.6895,18.7192,43656.6739
2009-04-21 10:20:00,31.55,31.58,31.54,31.57,39325.20232531631,18.7192,18.737,18.7132,18.731,39325.2023
2009-04-21 10:25:00,31.56,31.57,31.51,31.52,46164.367947110455,18.7251,18.731,18.6954,18.7014,46164.3679
2009-04-21 10:30:00,31.51,31.55,31.5,31.5,60526.61575287815,18.6954,18.7192,18.6895,18.6895,60526.6158
2009-04-21 10:35:00,31.5,31.53,31.5,31.51,37615.410919867776,18.6895,18.7073,18.6895,18.6954,37615.4109
2009-04-21 10:40:00,31.51,31.51,31.45,31.49,57335.00512937421,18.6954,18.6954,18.6598,18.6836,57335.0051
2009-04-21 10:45:00,31.49,31.49,31.45,31.46,41034.99373076485,18.6836,18.6836,18.6598,18.6658,41034.9937
2009-04-21 10:50:00,31.45,31.47,31.41,31.43,131425.9660321441,18.6598,18.6717,18.6361,18.648,131425.966
2009-04-21 10:55:00,31.43,31.46,31.41,31.43,40009.11888749572,18.648,18.6658,18.6361,18.648,40009.1189
2009-04-21 11:00:00,31.43,31.46,31.42,31.44,48786.04810213154,18.648,18.6658,18.642,18.6539,48786.0481
2009-04-21 11:05:00,31.44,31.45,31.43,31.43,37615.410919867776,18.6539,18.6598,18.648,18.648,37615.4109
2009-04-21 11:10:00,31.43,31.45,31.42,31.45,44454.57654166192,18.648,18.6598,18.642,18.6598,44454.5765
2009-04-21 11:15:00,31.45,31.45,31.42,31.44,95064.40214293856,18.6598,18.6598,18.642,18.6539,95064.4021
2009-04-21 11:20:00,31.45,31.5,31.44,31.46,254872.90550552832,18.6598,18.6895,18.6539,18.6658,254872.9055
2009-04-21 11:25:00,31.46,31.46,31.43,31.43,28838.481705231963,18.6658,18.6658,18.648,18.648,28838.4817
2009-04-21 11:30:00,31.43,31.55,31.43,31.53,53003.5335689046,18.648,18.7192,18.648,18.7073,53003.5336
2009-04-21 11:35:00,31.53,31.55,31.5,31.5,47760.17325886242,18.7073,18.7192,18.6895,18.6895,47760.1733
2009-04-21 11:40:00,31.51,31.61,31.5,31.6,33967.85592157757,18.6954,18.7548,18.6895,18.7488,33967.8559
2009-04-21 11:45:00,31.6,31.69,31.6,31.68,40465.063262282005,18.7488,18.8022,18.7488,18.7963,40465.0633
2009-04-21 11:50:00,31.68,31.69,31.58,31.61,46392.34013450359,18.7963,18.8022,18.737,18.7548,46392.3401
2009-04-21 11:55:00,31.61,31.66,31.58,31.64,23139.17702040352,18.7548,18.7844,18.737,18.7726,23139.177
2009-04-21 12:00:00,31.64,31.7,31.64,31.7,27242.67639348,18.7726,18.8082,18.7726,18.8082,27242.6764
2009-04-21 12:05:00,31.7,31.73,31.67,31.68,47190.242790379576,18.8082,18.826,18.7904,18.7963,47190.2428
2009-04-21 12:10:00,31.67,31.69,31.65,31.66,29066.4538926251,18.7904,18.8022,18.7785,18.7844,29066.4539
2009-04-21 12:15:00,31.66,31.72,31.66,31.72,28040.57904935598,18.7844,18.82,18.7844,18.82,28040.579
2009-04-21 12:20:00,31.73,31.74,31.69,31.7,42060.86857403397,18.826,18.8319,18.8022,18.8082,42060.8686
2009-04-21 12:25:00,31.71,31.74,31.67,31.68,41946.8824803374,18.8141,18.8319,18.7904,18.7963,41946.8825
2009-04-21 12:30:00,31.69,31.72,31.68,31.72,21885.32998974125,18.8022,18.82,18.7963,18.82,21885.33
2009-04-21 12:35:00,31.71,31.74,31.66,31.69,46962.27060298644,18.8141,18.8319,18.7844,18.8022,46962.2706
2009-04-21 12:40:00,31.69,31.74,31.67,31.73,29066.4538926251,18.8022,18.8319,18.7904,18.826,29066.4539
2009-04-21 12:45:00,31.72,31.74,31.69,31.7,42288.84076142711,18.82,18.8319,18.8022,18.8082,42288.8408
2009-04-21 12:50:00,31.71,31.72,31.7,31.72,26444.773737604013,18.8141,18.82,18.8082,18.82,26444.7737
2009-04-21 12:55:00,31.71,31.71,31.64,31.65,37387.43873247464,18.8141,18.8141,18.7726,18.7785,37387.4387
2009-04-21 13:00:00,31.64,31.65,31.64,31.64,29522.398267411376,18.7726,18.7785,18.7726,18.7726,29522.3983
2009-04-21 13:05:00,31.64,31.65,31.64,31.64,13792.317337284852,18.7726,18.7785,18.7726,18.7726,13792.3173
2009-04-21 13:10:00,31.64,31.67,31.63,31.63,26558.75983130058,18.7726,18.7904,18.7666,18.7666,26558.7598
2009-04-21 13:15:00,31.63,31.65,31.57,31.57,47874.159352558985,18.7666,18.7785,18.731,18.731,47874.1594
2009-04-21 13:20:00,31.57,31.65,31.57,31.64,28268.55123674912,18.731,18.7785,18.731,18.7726,28268.5512
2009-04-21 13:25:00,31.64,31.65,31.62,31.64,29294.42608001824,18.7726,18.7785,18.7607,18.7726,29294.4261
2009-04-21 13:30:00,31.64,31.64,31.6,31.61,21771.343896044684,18.7726,18.7726,18.7488,18.7548,21771.3439
2009-04-21 13:35:00,31.61,31.63,31.58,31.6,23253.16311410008,18.7548,18.7666,18.737,18.7488,23253.1631
2009-04-21 13:40:00,31.61,31.65,31.58,31.59,32486.03670352217,18.7548,18.7785,18.737,18.7429,32486.0367
2009-04-21 13:45:00,31.6,31.62,31.56,31.58,32827.99498461188,18.7488,18.7607,18.7251,18.737,32827.995
2009-04-21 13:50:00,31.58,31.58,31.5,31.56,40351.07716858544,18.737,18.737,18.6895,18.7251,40351.0772
2009-04-21 13:55:00,31.55,31.61,31.55,31.58,32258.06451612904,18.7192,18.7548,18.7192,18.737,32258.0645
2009-04-21 14:00:00,31.58,31.59,31.53,31.57,44226.60435426878,18.737,18.7429,18.7073,18.731,44226.6044
2009-04-21 14:05:00,31.56,31.61,31.51,31.61,67251.79528097573,18.7251,18.7548,18.6954,18.7548,67251.7953
2009-04-21 14:10:00,31.61,31.61,31.54,31.54,33055.96717200502,18.7548,18.7548,18.7132,18.7132,33055.9672
2009-04-21 14:15:00,31.54,31.57,31.51,31.57,42972.75732360652,18.7132,18.731,18.6954,18.731,42972.7573
2009-04-21 14:20:00,31.56,31.59,31.56,31.58,27698.62076826627,18.7251,18.7429,18.7251,18.737,27698.6208
2009-04-21 14:25:00,31.57,31.62,31.57,31.62,45138.49310384133,18.731,18.7607,18.731,18.7607,45138.4931
2009-04-21 14:30:00,31.63,31.64,31.57,31.59,52433.60310042175,18.7666,18.7726,18.731,18.7429,52433.6031
2009-04-21 14:35:00,31.59,31.66,31.59,31.6,77168.58543257722,18.7429,18.7844,18.7429,18.7488,77168.5854
2009-04-21 14:40:00,31.61,31.64,31.57,31.61,75800.7523082184,18.7548,18.7726,18.731,18.7548,75800.7523
2009-04-21 14:45:00,31.62,31.64,31.58,31.6,59158.78262851932,18.7607,18.7726,18.737,18.7488,59158.7826
2009-04-21 14:50:00,31.6,31.62,31.55,31.61,45024.50701014476,18.7488,18.7607,18.7192,18.7548,45024.507
2009-04-21 14:55:00,31.62,31.65,31.57,31.57,53801.43622478058,18.7607,18.7785,18.731,18.731,53801.4362
2009-04-21 15:00:00,31.57,31.6,31.57,31.57,55625.21372392568,18.731,18.7488,18.731,18.731,55625.2137
2009-04-21 15:05:00,31.58,31.61,31.57,31.61,72609.14168471447,18.737,18.7548,18.731,18.7548,72609.1417
2009-04-21 15:10:00,31.61,31.64,31.6,31.62,64516.12903225807,18.7548,18.7726,18.7488,18.7607,64516.129
2009-04-21 15:15:00,31.61,31.65,31.61,31.64,71127.32246665907,18.7548,18.7785,18.7548,18.7726,71127.3225
2009-04-21 15:20:00,31.64,31.65,31.59,31.59,78080.47418214977,18.7726,18.7785,18.7429,18.7429,78080.4742
2009-04-21 15:25:00,31.59,31.64,31.57,31.57,68733.61449903111,18.7429,18.7726,18.731,18.731,68733.6145
2009-04-21 15:30:00,31.57,31.58,31.54,31.57,69189.5588738174,18.731,18.737,18.7132,18.731,69189.5589
2009-04-21 15:35:00,31.57,31.57,31.53,31.57,58360.879972643335,18.731,18.731,18.7073,18.731,58360.88
2009-04-21 15:40:00,31.57,31.6,31.5,31.57,96318.24917360082,18.731,18.7488,18.6895,18.731,96318.2492
2009-04-21 15:45:00,31.57,31.59,31.54,31.57,87769.29214635814,18.731,18.7429,18.7132,18.731,87769.2921
2009-04-21 15:50:00,31.57,31.64,31.57,31.63,115125.95463353473,18.731,18.7726,18.731,18.7666,115125.9546
2009-04-21 15:55:00,31.63,31.71,31.58,31.6,311865.9523538128,18.7666,18.8141,18.737,18.7488,311865.9524
2009-04-22 09:30:00,31.73,31.85,31.27,31.33,60070.67137809187,18.826,18.8972,18.553,18.5886,60070.6714
2009-04-22 09:35:00,31.31,31.39,31.2,31.21,49469.96466431095,18.5768,18.6242,18.5115,18.5174,49469.9647
2009-04-22 09:40:00,31.2,31.2,31.07,31.11,73407.04434059045,18.5115,18.5115,18.4344,18.4581,73407.0443
2009-04-22 09:45:00,31.12,31.16,31.08,31.09,54941.29716174627,18.464,18.4878,18.4403,18.4463,54941.2972
2009-04-22 09:50:00,31.08,31.22,31.07,31.17,56993.04684828451,18.4403,18.5234,18.4344,18.4937,56993.0468
2009-04-22 09:55:00,31.17,31.25,31.16,31.24,46164.367947110455,18.4937,18.5412,18.4878,18.5352,46164.3679
2009-04-22 10:00:00,31.23,31.38,31.23,31.34,75800.7523082184,18.5293,18.6183,18.5293,18.5946,75800.7523
2009-04-22 10:05:00,31.34,31.5,31.34,31.49,73749.00262168015,18.5946,18.6895,18.5946,18.6836,73749.0026
2009-04-22 10:10:00,31.49,31.57,31.42,31.57,63718.22637638208,18.6836,18.731,18.642,18.731,63718.2264
2009-04-22 10:15:00,31.58,31.65,31.57,31.59,46506.32622820016,18.737,18.7785,18.731,18.7429,46506.3262
2009-04-22 10:20:00,31.6,31.67,31.6,31.61,49241.99247691782,18.7488,18.7904,18.7488,18.7548,49241.9925
2009-04-22 10:25:00,31.62,31.66,31.58,31.65,57562.97731676736,18.7607,18.7844,18.737,18.7785,57562.9773
2009-04-22 10:30:00,31.64,31.71,31.57,31.64,48216.1176336487,18.7726,18.8141,18.731,18.7726,48216.1176
2009-04-22 10:35:00,31.65,31.7,31.64,31.64,35791.63342072268,18.7785,18.8082,18.7726,18.7726,35791.6334
2009-04-22 10:40:00,31.64,31.67,31.58,31.58,23367.14920779665,18.7726,18.7904,18.737,18.737,23367.1492
2009-04-22 10:45:00,31.59,31.64,31.57,31.64,58588.85216003648,18.7429,18.7726,18.731,18.7726,58588.8522
2009-04-22 10:50:00,31.64,31.64,31.58,31.58,25532.88498803146,18.7726,18.7726,18.737,18.737,25532.885
2009-04-22 10:55:00,31.58,31.63,31.57,31.57,44568.56263535849,18.737,18.7666,18.731,18.731,44568.5626
2009-04-22 11:00:00,31.58,31.64,31.57,31.62,62692.35153311296,18.737,18.7726,18.731,18.7607,62692.3515
2009-04-22 11:05:00,31.61,31.64,31.58,31.63,21087.427333865267,18.7548,18.7726,18.737,18.7666,21087.4273
2009-04-22 11:10:00,31.62,31.64,31.6,31.64,31346.17576655648,18.7607,18.7726,18.7488,18.7726,31346.1758
2009-04-22 11:15:00,31.64,31.71,31.64,31.71,105437.13666932634,18.7726,18.8141,18.7726,18.8141,105437.1367
2009-04-22 11:20:00,31.71,31.72,31.59,31.65,67479.76746836885,18.8141,18.82,18.7429,18.7785,67479.7675
2009-04-22 11:25:00,31.65,31.69,31.65,31.68,26786.73201869372,18.7785,18.8022,18.7785,18.7963,26786.732
2009-04-22 11:30:00,31.69,31.76,31.69,31.71,44568.56263535849,18.8022,18.8438,18.8022,18.8141,44568.5626
2009-04-22 11:35:00,31.71,31.72,31.68,31.71,31916.10623503933,18.8141,18.82,18.7963,18.8141,31916.1062
2009-04-22 11:40:00,31.71,31.72,31.64,31.64,29636.384361107943,18.8141,18.82,18.7726,18.7726,29636.3844
2009-04-22 11:45:00,31.65,31.69,31.64,31.68,41148.97982446141,18.7785,18.8022,18.7726,18.7963,41148.9798
2009-04-22 11:50:00,31.68,31.7,31.66,31.7,20973.4412401687,18.7963,18.8082,18.7844,18.8082,20973.4412
2009-04-22 11:55:00,31.7,31.74,31.65,31.67,39553.17451270945,18.8082,18.8319,18.7785,18.7904,39553.1745
2009-04-22 12:00:00,31.67,31.7,31.66,31.67,45480.45138493104,18.7904,18.8082,18.7844,18.7904,45480.4514
2009-04-22 12:05:00,31.66,31.66,31.61,31.63,43428.7016983928,18.7844,18.7844,18.7548,18.7666,43428.7017
2009-04-22 12:10:00,31.61,31.63,31.57,31.59,26558.75983130058,18.7548,18.7666,18.731,18.7429,26558.7598
2009-04-22 12:15:00,31.59,31.6,31.53,31.55,13792.317337284852,18.7429,18.7488,18.7073,18.7192,13792.3173
2009-04-22 12:20:00,31.54,31.58,31.52,31.57,16413.997492305938,18.7132,18.737,18.7014,18.731,16413.9975
2009-04-22 12:25:00,31.58,31.59,31.56,31.57,15616.094836429957,18.737,18.7429,18.7251,18.731,15616.0948
2009-04-22 12:30:00,31.56,31.58,31.54,31.57,16527.98358600251,18.7251,18.737,18.7132,18.731,16527.9836
2009-04-22 12:35:00,31.57,31.6,31.55,31.6,21201.41342756184,18.731,18.7488,18.7192,18.7488,21201.4134
2009-04-22 12:40:00,31.6,31.6,31.49,31.49,27014.70420608686,18.7488,18.7488,18.6836,18.6836,27014.7042
2009-04-22 12:45:00,31.49,31.49,31.44,31.46,20175.53858429272,18.6836,18.6836,18.6539,18.6658,20175.5386
2009-04-22 12:50:00,31.46,31.47,31.41,31.45,14590.219993160834,18.6658,18.6717,18.6361,18.6598,14590.22
2009-04-22 12:55:00,31.46,31.51,31.45,31.5,33055.96717200502,18.6658,18.6954,18.6598,18.6895,33055.9672
2009-04-22 13:00:00,31.47,31.5,31.4,31.45,38527.29966944033,18.6717,18.6895,18.6302,18.6598,38527.2997
2009-04-22 13:05:00,31.46,31.48,31.4,31.44,19377.635928416734,18.6658,18.6776,18.6302,18.6539,19377.6359
2009-04-22 13:10:00,31.45,31.45,31.35,31.4,18807.705459933888,18.6598,18.6598,18.6005,18.6302,18807.7055
2009-04-22 13:15:00,31.4,31.45,31.39,31.4,31460.16186025305,18.6302,18.6598,18.6242,18.6302,31460.1619
2009-04-22 13:20:00,31.4,31.42,31.39,31.39,29864.356548501084,18.6302,18.642,18.6242,18.6242,29864.3565
2009-04-22 13:25:00,31.39,31.42,31.39,31.42,198107.8308446369,18.6242,18.642,18.6242,18.642,198107.8308
2009-04-22 13:30:00,31.42,31.44,31.41,31.43,58360.879972643335,18.642,18.6539,18.6361,18.648,58360.88
2009-04-22 13:35:00,31.44,31.46,31.42,31.45,22113.30217713439,18.6539,18.6658,18.642,18.6598,22113.3022
2009-04-22 13:40:00,31.44,31.45,31.39,31.4,21543.371708651543,18.6539,18.6598,18.6242,18.6302,21543.3717
2009-04-22 13:45:00,31.4,31.4,31.34,31.4,41832.89638664083,18.6302,18.6302,18.5946,18.6302,41832.8964
2009-04-22 13:50:00,31.41,31.42,31.39,31.4,15160.15046164368,18.6361,18.642,18.6242,18.6302,15160.1505
2009-04-22 13:55:00,31.39,31.4,31.35,31.36,30320.30092328736,18.6242,18.6302,18.6005,18.6064,30320.3009
2009-04-22 14:00:00,31.35,31.42,31.35,31.39,26672.74592499715,18.6005,18.642,18.6005,18.6242,26672.7459
2009-04-22 14:05:00,31.38,31.44,31.37,31.42,13678.331243588282,18.6183,18.6539,18.6124,18.642,13678.3312
2009-04-22 14:10:00,31.42,31.48,31.42,31.48,9232.87358942209,18.642,18.6776,18.642,18.6776,9232.8736
2009-04-22 14:15:00,31.48,31.56,31.48,31.53,35335.68904593639,18.6776,18.7251,18.6776,18.7073,35335.689
2009-04-22 14:20:00,31.53,31.53,31.49,31.49,72039.21121623162,18.7073,18.7073,18.6836,18.6836,72039.2112
2009-04-22 14:25:00,31.49,31.52,31.44,31.45,37957.36920095748,18.6836,18.7014,18.6539,18.6598,37957.3692
2009-04-22 14:30:00,31.46,31.54,31.45,31.52,84805.65371024735,18.6658,18.7132,18.6598,18.7014,84805.6537
2009-04-22 14:35:00,31.52,31.53,31.52,31.53,39667.16060640602,18.7014,18.7073,18.7014,18.7073,39667.1606
2009-04-22 14:40:00,31.52,31.54,31.5,31.52,61666.47668984384,18.7014,18.7132,18.6895,18.7014,61666.4767
2009-04-22 14:45:00,31.51,31.53,31.49,31.5,40693.03544967514,18.6954,18.7073,18.6836,18.6895,40693.0354
2009-04-22 14:50:00,31.51,31.55,31.5,31.53,35905.61951441924,18.6954,18.7192,18.6895,18.7073,35905.6195
2009-04-22 14:55:00,31.52,31.53,31.45,31.49,18921.69155363046,18.7014,18.7073,18.6598,18.6836,18921.6916
2009-04-22 15:00:00,31.48,31.48,31.43,31.44,30776.245298073634,18.6776,18.6776,18.648,18.6539,30776.2453
2009-04-22 15:05:00,31.45,31.51,31.44,31.51,26786.73201869372,18.6598,18.6954,18.6539,18.6954,26786.732
2009-04-22 15:10:00,31.5,31.65,31.5,31.62,85375.58417873019,18.6895,18.7785,18.6895,18.7607,85375.5842
2009-04-22 15:15:00,31.62,31.67,31.47,31.49,66795.85090618944,18.7607,18.7904,18.6717,18.6836,66795.8509
2009-04-22 15:20:00,31.5,31.55,31.47,31.5,54713.32497435313,18.6895,18.7192,18.6717,18.6895,54713.325
2009-04-22 15:25:00,31.5,31.52,31.45,31.5,53345.4918499943,18.6895,18.7014,18.6598,18.6895,53345.4918
2009-04-22 15:30:00,31.5,31.53,31.41,31.52,68847.60059272769,18.6895,18.7073,18.6361,18.7014,68847.6006
2009-04-22 15:35:00,31.52,31.52,31.33,31.37,79562.29340020518,18.7014,18.7014,18.5886,18.6124,79562.2934
2009-04-22 15:40:00,31.37,31.4,31.24,31.31,68049.6979368517,18.6124,18.6302,18.5352,18.5768,68049.6979
2009-04-22 15:45:00,31.3,31.34,31.19,31.25,53459.47794369087,18.5708,18.5946,18.5056,18.5412,53459.4779
2009-04-22 15:50:00,31.26,31.31,31.19,31.22,94950.416049242,18.5471,18.5768,18.5056,18.5234,94950.416
2009-04-22 15:55:00,31.23,31.23,31.1,31.14,188077.05459933888,18.5293,18.5293,18.4522,18.4759,188077.0546
2009-04-23 09:30:00,31.06,31.35,30.81,30.82,124130.85603556366,18.4285,18.6005,18.2801,18.2861,124130.856
2009-04-23 09:35:00,30.82,30.83,30.71,30.79,54257.38059956685,18.2861,18.292,18.2208,18.2683,54257.3806
2009-04-23 09:40:00,30.79,30.9,30.75,30.83,37957.36920095748,18.2683,18.3335,18.2445,18.292,37957.3692
2009-04-23 09:45:00,30.84,30.85,30.67,30.67,47076.256696683005,18.2979,18.3039,18.1971,18.1971,47076.2567
2009-04-23 09:50:00,30.68,30.71,30.55,30.55,55511.22763022912,18.203,18.2208,18.1259,18.1259,55511.2276
2009-04-23 09:55:00,30.55,30.61,30.53,30.61,45252.4791975379,18.1259,18.1615,18.114,18.1615,45252.4792
2009-04-23 10:00:00,30.6,30.6,30.47,30.52,61324.518408754135,18.1555,18.1555,18.0784,18.1081,61324.5184
2009-04-23 10:05:00,30.51,30.57,30.5,30.55,38869.25795053004,18.1021,18.1377,18.0962,18.1259,38869.258
2009-04-23 10:10:00,30.58,30.64,30.58,30.6,28952.46779892853,18.1437,18.1793,18.1437,18.1555,28952.4678
2009-04-23 10:15:00,30.6,30.69,30.6,30.63,22683.23264561724,18.1555,18.2089,18.1555,18.1733,22683.2326
2009-04-23 10:20:00,30.63,30.73,30.56,30.73,22683.23264561724,18.1733,18.2327,18.1318,18.2327,22683.2326
2009-04-23 10:25:00,30.72,30.84,30.71,30.84,21885.32998974125,18.2267,18.2979,18.2208,18.2979,21885.33
2009-04-23 10:30:00,30.82,30.83,30.76,30.78,31802.120141342755,18.2861,18.292,18.2505,18.2623,31802.1201
2009-04-23 10:35:00,30.78,30.82,30.71,30.72,83893.7649606748,18.2623,18.2861,18.2208,18.2267,83893.765
2009-04-23 10:40:00,30.71,30.78,30.62,30.63,80930.12652456401,18.2208,18.2623,18.1674,18.1733,80930.1265
2009-04-23 10:45:00,30.62,30.66,30.58,30.63,27812.60686196284,18.1674,18.1911,18.1437,18.1733,27812.6069
2009-04-23 10:50:00,30.63,30.64,30.58,30.59,14476.233899464263,18.1733,18.1793,18.1437,18.1496,14476.2339
2009-04-23 10:55:00,30.59,30.61,30.49,30.49,47190.242790379576,18.1496,18.1615,18.0903,18.0903,47190.2428
2009-04-23 11:00:00,30.49,30.57,30.46,30.57,54143.39450587028,18.0903,18.1377,18.0725,18.1377,54143.3945
2009-04-23 11:05:00,30.57,30.57,30.5,30.5,21543.371708651543,18.1377,18.1377,18.0962,18.0962,21543.3717
2009-04-23 11:10:00,30.5,30.52,30.43,30.45,49355.97857061439,18.0962,18.1081,18.0547,18.0665,49355.9786
2009-04-23 11:15:00,30.44,30.46,30.42,30.46,56651.088567194805,18.0606,18.0725,18.0487,18.0725,56651.0886
2009-04-23 11:20:00,30.45,30.56,30.45,30.53,29636.384361107943,18.0665,18.1318,18.0665,18.114,29636.3844
2009-04-23 11:25:00,30.53,30.59,30.52,30.57,34879.74467115012,18.114,18.1496,18.1081,18.1377,34879.7447
2009-04-23 11:30:00,30.57,30.59,30.53,30.59,22911.20483301037,18.1377,18.1496,18.114,18.1496,22911.2048
2009-04-23 11:35:00,30.59,30.6,30.55,30.56,20289.524677989284,18.1496,18.1555,18.1259,18.1318,20289.5247
2009-04-23 11:40:00,30.56,30.63,30.55,30.63,39211.21623161974,18.1318,18.1733,18.1259,18.1733,39211.2162
2009-04-23 11:45:00,30.62,30.63,30.56,30.58,17325.886241878492,18.1674,18.1733,18.1318,18.1437,17325.8862
2009-04-23 11:50:00,30.59,30.64,30.59,30.6,12652.45640031916,18.1496,18.1793,18.1496,18.1555,12652.4564
2009-04-23 11:55:00,30.59,30.59,30.47,30.51,53801.43622478058,18.1496,18.1496,18.0784,18.1021,53801.4362
2009-04-23 12:00:00,30.51,30.54,30.5,30.53,18351.761085147613,18.1021,18.1199,18.0962,18.114,18351.7611
2009-04-23 12:05:00,30.53,30.57,30.51,30.53,22797.218739313805,18.114,18.1377,18.1021,18.114,22797.2187
2009-04-23 12:10:00,30.55,30.64,30.55,30.64,19377.635928416734,18.1259,18.1793,18.1259,18.1793,19377.6359
2009-04-23 12:15:00,30.64,30.7,30.62,30.64,30092.32873589422,18.1793,18.2149,18.1674,18.1793,30092.3287
2009-04-23 12:20:00,30.64,30.65,30.54,30.54,29750.37045480452,18.1793,18.1852,18.1199,18.1199,29750.3705
2009-04-23 12:25:00,30.55,30.56,30.5,30.51,14932.178274250542,18.1259,18.1318,18.0962,18.1021,14932.1783
2009-04-23 12:30:00,30.51,30.52,30.43,30.44,21429.385614954976,18.1021,18.1081,18.0547,18.0606,21429.3856
2009-04-23 12:35:00,30.44,30.49,30.44,30.49,8093.0126524564,18.0606,18.0903,18.0606,18.0903,8093.0127
2009-04-23 12:40:00,30.5,30.57,30.49,30.56,21429.385614954976,18.0962,18.1377,18.0903,18.1318,21429.3856
2009-04-23 12:45:00,30.57,30.59,30.55,30.55,17097.914054485354,18.1377,18.1496,18.1259,18.1259,17097.9141
2009-04-23 12:50:00,30.56,30.57,30.53,30.56,19377.635928416734,18.1318,18.1377,18.114,18.1318,19377.6359
2009-04-23 12:55:00,30.57,30.63,30.57,30.57,17097.914054485354,18.1377,18.1733,18.1377,18.1377,17097.9141
2009-04-23 13:00:00,30.57,30.66,30.57,30.62,30548.273110680497,18.1377,18.1911,18.1377,18.1674,30548.2731
2009-04-23 13:05:00,30.62,30.68,30.62,30.67,42516.81294882025,18.1674,18.203,18.1674,18.1971,42516.8129
2009-04-23 13:10:00,30.67,30.68,30.56,30.61,25418.89889433489,18.1971,18.203,18.1318,18.1615,25418.8989
2009-04-23 13:15:00,30.6,30.66,30.59,30.65,14134.27561837456,18.1555,18.1911,18.1496,18.1852,14134.2756
2009-04-23 13:20:00,30.65,30.69,30.63,30.65,27926.59295565941,18.1852,18.2089,18.1733,18.1852,27926.593
2009-04-23 13:25:00,30.66,30.71,30.62,30.63,63946.19856377522,18.1911,18.2208,18.1674,18.1733,63946.1986
2009-04-23 13:30:00,30.64,30.64,30.57,30.6,38071.35529465405,18.1793,18.1793,18.1377,18.1555,38071.3553
2009-04-23 13:35:00,30.61,30.65,30.59,30.6,46278.35404080703,18.1615,18.1852,18.1496,18.1555,46278.354
2009-04-23 13:40:00,30.6,30.6,30.53,30.54,45936.395759717314,18.1555,18.1555,18.114,18.1199,45936.3958
2009-04-23 13:45:00,30.54,30.54,30.48,30.49,46164.367947110455,18.1199,18.1199,18.0843,18.0903,46164.3679
2009-04-23 13:50:00,30.5,30.52,30.42,30.48,55967.17200501539,18.0962,18.1081,18.0487,18.0843,55967.172
2009-04-23 13:55:00,30.48,30.52,30.47,30.52,41604.92419924769,18.0843,18.1081,18.0784,18.1081,41604.9242
2009-04-23 14:00:00,30.52,30.52,30.4,30.43,56651.088567194805,18.1081,18.1081,18.0369,18.0547,56651.0886
2009-04-23 14:05:00,30.43,30.48,30.4,30.4,49925.909039097234,18.0547,18.0843,18.0369,18.0369,49925.909
2009-04-23 14:10:00,30.4,30.43,30.38,30.4,69531.51715490711,18.0369,18.0547,18.025,18.0369,69531.5172
2009-04-23 14:15:00,30.4,30.49,30.39,30.45,50837.79778866978,18.0369,18.0903,18.0309,18.0665,50837.7978
2009-04-23 14:20:00,30.45,30.45,30.4,30.41,44454.57654166192,18.0665,18.0665,18.0369,18.0428,44454.5765
2009-04-23 14:25:00,30.4,30.48,30.38,30.46,74774.87746494928,18.0369,18.0843,18.025,18.0725,74774.8775
2009-04-23 14:30:00,30.47,30.51,30.47,30.49,34309.81420266727,18.0784,18.1021,18.0784,18.0903,34309.8142
2009-04-23 14:35:00,30.49,30.57,30.49,30.57,27356.662487176563,18.0903,18.1377,18.0903,18.1377,27356.6625
2009-04-23 14:40:00,30.57,30.62,30.56,30.57,30890.231391770205,18.1377,18.1674,18.1318,18.1377,30890.2314
2009-04-23 14:45:00,30.59,30.6,30.57,30.59,19263.649834720163,18.1496,18.1555,18.1377,18.1496,19263.6498
2009-04-23 14:50:00,30.6,30.62,30.55,30.55,41148.97982446141,18.1555,18.1674,18.1259,18.1259,41148.9798
2009-04-23 14:55:00,30.56,30.56,30.49,30.5,70215.43371708652,18.1318,18.1318,18.0903,18.0962,70215.4337
2009-04-23 15:00:00,30.5,30.5,30.43,30.46,72267.18340362476,18.0962,18.0962,18.0547,18.0725,72267.1834
2009-04-23 15:05:00,30.46,30.48,30.42,30.46,56309.13028610509,18.0725,18.0843,18.0487,18.0725,56309.1303
2009-04-23 15:10:00,30.45,30.46,30.42,30.45,47076.256696683005,18.0665,18.0725,18.0487,18.0665,47076.2567
2009-04-23 15:15:00,30.45,30.48,30.4,30.42,27356.662487176563,18.0665,18.0843,18.0369,18.0487,27356.6625
2009-04-23 15:20:00,30.42,30.49,30.36,30.49,47988.14544625556,18.0487,18.0903,18.0131,18.0903,47988.1454
2009-04-23 15:25:00,30.49,30.49,30.43,30.47,36931.49435768836,18.0903,18.0903,18.0547,18.0784,36931.4944
2009-04-23 15:30:00,30.46,30.52,30.41,30.5,60982.56012766442,18.0725,18.1081,18.0428,18.0962,60982.5601
2009-04-23 15:35:00,30.49,30.49,30.41,30.48,75116.83574603898,18.0903,18.0903,18.0428,18.0843,75116.8357
2009-04-23 15:40:00,30.48,30.6,30.48,30.6,132337.85478171665,18.0843,18.1555,18.0843,18.1555,132337.8548
2009-04-23 15:45:00,30.61,30.65,30.56,30.64,90163.0001139861,18.1615,18.1852,18.1318,18.1793,90163.0001
2009-04-23 15:50:00,30.64,30.76,30.59,30.72,143736.46415137354,18.1793,18.2505,18.1496,18.2267,143736.4642
2009-04-23 15:55:00,30.72,30.78,30.64,30.7,220563.09130286105,18.2267,18.2623,18.1793,18.2149,220563.0913
2009-04-24 09:30:00,31.6,31.61,30.78,30.78,80588.1682434743,18.7488,18.7548,18.2623,18.2623,80588.1682
2009-04-24 09:35:00,30.75,30.88,30.68,30.85,43428.7016983928,18.2445,18.3217,18.203,18.3039,43428.7017
2009-04-24 09:40:00,30.82,30.87,30.74,30.79,39781.14670010259,18.2861,18.3157,18.2386,18.2683,39781.1467
2009-04-24 09:45:00,30.81,30.81,30.61,30.64,47190.242790379576,18.2801,18.2801,18.1615,18.1793,47190.2428
2009-04-24 09:50:00,30.65,30.83,30.6,30.78,60298.64356548501,18.1852,18.292,18.1555,18.2623,60298.6436
2009-04-24 09:55:00,30.78,30.78,30.64,30.76,84235.7232417645,18.2623,18.2623,18.1793,18.2505,84235.7232
2009-04-24 10:00:00,30.76,30.89,30.69,30.89,88909.15308332384,18.2505,18.3276,18.2089,18.3276,88909.1531
2009-04-24 10:05:00,30.89,30.92,30.79,30.81,54143.39450587028,18.3276,18.3454,18.2683,18.2801,54143.3945
2009-04-24 10:10:00,30.82,30.86,30.77,30.78,71355.29465405221,18.2861,18.3098,18.2564,18.2623,71355.2947
2009-04-24 10:15:00,30.78,30.81,30.72,30.79,52205.63091302861,18.2623,18.2801,18.2267,18.2683,52205.6309
2009-04-24 10:20:00,30.79,30.81,30.71,30.72,36589.536076598655,18.2683,18.2801,18.2208,18.2267,36589.5361
2009-04-24 10:25:00,30.72,30.8,30.71,30.76,44910.52091644819,18.2267,18.2742,18.2208,18.2505,44910.5209
2009-04-24 10:30:00,30.77,30.85,30.76,30.84,34423.80029636384,18.2564,18.3039,18.2505,18.2979,34423.8003
2009-04-24 10:35:00,30.84,30.87,30.83,30.85,41376.95201185456,18.2979,18.3157,18.292,18.3039,41376.952
2009-04-24 10:40:00,30.85,30.87,30.8,30.8,20517.496865382425,18.3039,18.3157,18.2742,18.2742,20517.4969
2009-04-24 10:45:00,30.8,30.87,30.79,30.86,30320.30092328736,18.2742,18.3157,18.2683,18.3098,30320.3009
2009-04-24 10:50:00,30.86,30.87,30.8,30.86,27926.59295565941,18.3098,18.3157,18.2742,18.3098,27926.593
2009-04-24 10:55:00,30.86,30.91,30.84,30.89,71469.28074774878,18.3098,18.3395,18.2979,18.3276,71469.2807
2009-04-24 11:00:00,30.88,30.96,30.88,30.94,75458.7940271287,18.3217,18.3691,18.3217,18.3573,75458.794
2009-04-24 11:05:00,30.93,30.98,30.93,30.98,118317.56525703864,18.3513,18.381,18.3513,18.381,118317.5653
2009-04-24 11:10:00,30.98,31.07,30.97,31.02,62122.421064630114,18.381,18.4344,18.3751,18.4047,62122.4211
2009-04-24 11:15:00,31.03,31.07,31.01,31.01,60982.56012766442,18.4107,18.4344,18.3988,18.3988,60982.5601
2009-04-24 11:20:00,31.0,31.04,30.99,31.03,28154.565143052547,18.3929,18.4166,18.3869,18.4107,28154.5651
2009-04-24 11:25:00,31.05,31.07,31.0,31.06,49811.92294540066,18.4225,18.4344,18.3929,18.4285,49811.9229
2009-04-24 11:30:00,31.07,31.1,31.04,31.1,59500.74090960903,18.4344,18.4522,18.4166,18.4522,59500.7409
2009-04-24 11:35:00,31.1,31.11,31.08,31.11,37159.4665450815,18.4522,18.4581,18.4403,18.4581,37159.4665
2009-04-24 11:40:00,31.11,31.11,31.05,31.06,81500.05699304685,18.4581,18.4581,18.4225,18.4285,81500.057
2009-04-24 11:45:00,31.06,31.14,31.05,31.09,39553.17451270945,18.4285,18.4759,18.4225,18.4463,39553.1745
2009-04-24 11:50:00,31.08,31.09,31.03,31.04,52433.60310042175,18.4403,18.4463,18.4107,18.4166,52433.6031
2009-04-24 11:55:00,31.03,31.06,31.0,31.04,95064.40214293856,18.4107,18.4285,18.3929,18.4166,95064.4021
2009-04-24 12:00:00,31.03,31.06,30.99,31.06,98483.98495383564,18.4107,18.4285,18.3869,18.4285,98483.985
2009-04-24 12:05:00,31.06,31.08,31.03,31.08,44226.60435426878,18.4285,18.4403,18.4107,18.4403,44226.6044
2009-04-24 12:10:00,31.08,31.09,31.05,31.08,76028.72449561153,18.4403,18.4463,18.4225,18.4403,76028.7245
2009-04-24 12:15:00,31.09,31.1,31.07,31.08,42972.75732360652,18.4463,18.4522,18.4344,18.4403,42972.7573
2009-04-24 12:20:00,31.08,31.09,31.07,31.08,28610.509517838826,18.4403,18.4463,18.4344,18.4403,28610.5095
2009-04-24 12:25:00,31.08,31.08,31.07,31.07,8093.0126524564,18.4403,18.4403,18.4344,18.4344,8093.0127
2009-04-24 12:30:00,31.07,31.09,31.04,31.04,87541.319958965,18.4344,18.4463,18.4166,18.4166,87541.32
2009-04-24 12:35:00,31.04,31.11,31.03,31.04,100535.73464037388,18.4166,18.4581,18.4107,18.4166,100535.7346
2009-04-24 12:40:00,31.04,31.09,31.02,31.02,105437.13666932634,18.4166,18.4463,18.4047,18.4047,105437.1367
2009-04-24 12:45:00,31.02,31.05,30.99,31.04,72837.1138721076,18.4047,18.4225,18.3869,18.4166,72837.1139
2009-04-24 12:50:00,31.05,31.1,31.04,31.1,20061.552490596147,18.4225,18.4522,18.4166,18.4522,20061.5525
2009-04-24 12:55:00,31.09,31.15,31.07,31.09,30206.31482959079,18.4463,18.4818,18.4344,18.4463,30206.3148
2009-04-24 13:00:00,31.08,31.1,31.05,31.09,34651.772483756984,18.4403,18.4522,18.4225,18.4463,34651.7725
2009-04-24 13:05:00,31.1,31.1,31.04,31.07,16527.98358600251,18.4522,18.4522,18.4166,18.4344,16527.9836
2009-04-24 13:10:00,31.08,31.08,31.06,31.07,9004.901402028952,18.4403,18.4403,18.4285,18.4344,9004.9014
2009-04-24 13:15:00,31.07,31.08,31.06,31.08,10030.776245298071,18.4344,18.4403,18.4285,18.4403,10030.7762
2009-04-24 13:20:00,31.08,31.14,31.08,31.13,27698.62076826627,18.4403,18.4759,18.4403,18.47,27698.6208
2009-04-24 13:25:00,31.14,31.14,31.04,31.06,102131.53995212584,18.4759,18.4759,18.4166,18.4285,102131.54
2009-04-24 13:30:00,31.06,31.06,31.02,31.05,52319.61700672518,18.4285,18.4285,18.4047,18.4225,52319.617
2009-04-24 13:35:00,31.06,31.1,31.04,31.1,92898.66636270376,18.4285,18.4522,18.4166,18.4522,92898.6664
2009-04-24 13:40:00,31.1,31.11,31.05,31.05,86173.48683460618,18.4522,18.4581,18.4225,18.4225,86173.4868
2009-04-24 13:45:00,31.05,31.06,31.0,31.04,22569.246551920667,18.4225,18.4285,18.3929,18.4166,22569.2466
2009-04-24 13:50:00,31.04,31.07,31.04,31.06,18921.69155363046,18.4166,18.4344,18.4166,18.4285,18921.6916
2009-04-24 13:55:00,31.06,31.07,31.01,31.04,33283.93935939815,18.4285,18.4344,18.3988,18.4166,33283.9394
2009-04-24 14:00:00,31.04,31.13,30.99,31.1,212926.0230251909,18.4166,18.47,18.3869,18.4522,212926.023
2009-04-24 14:05:00,31.11,31.14,31.02,31.02,181693.833352331,18.4581,18.4759,18.4047,18.4047,181693.8334
2009-04-24 14:10:00,31.03,31.04,30.87,30.96,52775.561381511456,18.4107,18.4166,18.3157,18.3691,52775.5614
2009-04-24 14:15:00,30.96,31.02,30.93,31.01,33625.89764048786,18.3691,18.4047,18.3513,18.3988,33625.8976
2009-04-24 14:20:00,31.0,31.08,30.99,31.04,47874.159352558985,18.3929,18.4403,18.3869,18.4166,47874.1594
2009-04-24 14:25:00,31.04,31.06,31.0,31.06,49241.99247691782,18.4166,18.4285,18.3929,18.4285,49241.9925
2009-04-24 14:30:00,31.06,31.06,31.03,31.06,82639.91793001254,18.4285,18.4285,18.4107,18.4285,82639.9179
2009-04-24 14:35:00,31.06,31.07,31.01,31.06,80360.19605608116,18.4285,18.4344,18.3988,18.4285,80360.1961
2009-04-24 14:40:00,31.06,31.14,31.04,31.14,84577.68152285421,18.4285,18.4759,18.4166,18.4759,84577.6815
2009-04-24 14:45:00,31.14,31.17,31.1,31.13,127094.49447167444,18.4759,18.4937,18.4522,18.47,127094.4945
2009-04-24 14:50:00,31.13,31.15,31.07,31.1,81044.11261826058,18.47,18.4818,18.4344,18.4522,81044.1126
2009-04-24 14:55:00,31.1,31.12,31.06,31.11,109768.60822979597,18.4522,18.464,18.4285,18.4581,109768.6082
2009-04-24 15:00:00,31.11,31.18,31.06,31.15,188532.9989741252,18.4581,18.4996,18.4285,18.4818,188532.999
2009-04-24 15:05:00,31.16,31.17,31.11,31.11,94722.44386184883,18.4878,18.4937,18.4581,18.4581,94722.4439
2009-04-24 15:10:00,31.12,31.12,31.05,31.07,75230.82183973555,18.464,18.464,18.4225,18.4344,75230.8218
2009-04-24 15:15:00,31.06,31.1,31.02,31.07,264333.7512823436,18.4285,18.4522,18.4047,18.4344,264333.7513
2009-04-24 15:20:00,31.07,31.08,31.04,31.07,67251.79528097573,18.4344,18.4403,18.4166,18.4344,67251.7953
2009-04-24 15:25:00,31.08,31.11,31.01,31.09,102587.48432691212,18.4403,18.4581,18.3988,18.4463,102587.4843
2009-04-24 15:30:00,31.09,31.11,31.04,31.04,149777.72711729168,18.4463,18.4581,18.4166,18.4166,149777.7271
2009-04-24 15:35:00,31.03,31.07,31.03,31.06,64174.17075116836,18.4107,18.4344,18.4107,18.4285,64174.1708
2009-04-24 15:40:00,31.06,31.1,31.03,31.07,137353.24290436567,18.4285,18.4522,18.4107,18.4344,137353.2429
2009-04-24 15:45:00,31.07,31.08,31.03,31.05,76370.68277670124,18.4344,18.4403,18.4107,18.4225,76370.6828
2009-04-24 15:50:00,31.06,31.06,30.95,30.99,181921.80553972416,18.4285,18.4285,18.3632,18.3869,181921.8055
2009-04-24 15:55:00,30.98,31.02,30.85,31.01,248945.6286333068,18.381,18.4047,18.3039,18.3988,248945.6286
2009-04-27 09:30:00,30.71,30.73,30.27,30.5,175196.6260116266,18.2208,18.2327,17.9597,18.0962,175196.626
2009-04-27 09:35:00,30.51,30.64,30.42,30.55,105551.12276302293,18.1021,18.1793,18.0487,18.1259,105551.1228
2009-04-27 09:40:00,30.56,30.61,30.38,30.48,66111.93434401003,18.1318,18.1615,18.025,18.0843,66111.9343
2009-04-27 09:45:00,30.49,30.62,30.49,30.61,46506.32622820016,18.0903,18.1674,18.0903,18.1615,46506.3262
2009-04-27 09:50:00,30.61,30.77,30.61,30.73,35563.661233329534,18.1615,18.2564,18.1615,18.2327,35563.6612
2009-04-27 09:55:00,30.73,30.75,30.64,30.64,40351.07716858544,18.2327,18.2445,18.1793,18.1793,40351.0772
2009-04-27 10:00:00,30.64,30.65,30.57,30.59,96090.27698620768,18.1793,18.1852,18.1377,18.1496,96090.277
2009-04-27 10:05:00,30.6,30.61,30.56,30.57,26900.71811239029,18.1555,18.1615,18.1318,18.1377,26900.7181
2009-04-27 10:10:00,30.57,30.57,30.49,30.53,37273.45263877807,18.1377,18.1377,18.0903,18.114,37273.4526
2009-04-27 10:15:00,30.53,30.66,30.49,30.61,73635.0165279836,18.114,18.1911,18.0903,18.1615,73635.0165
2009-04-27 10:20:00,30.62,30.68,30.58,30.65,43884.64607317907,18.1674,18.203,18.1437,18.1852,43884.6461
2009-04-27 10:25:00,30.66,30.67,30.61,30.62,28724.4956115354,18.1911,18.1971,18.1615,18.1674,28724.4956
2009-04-27 10:30:00,30.61,30.61,30.48,30.49,96774.19354838708,18.1615,18.1615,18.0843,18.0903,96774.1935
2009-04-27 10:35:00,30.49,30.57,30.48,30.57,47076.256696683005,18.0903,18.1377,18.0843,18.1377,47076.2567
2009-04-27 10:40:00,30.57,30.62,30.57,30.62,45480.45138493104,18.1377,18.1674,18.1377,18.1674,45480.4514
2009-04-27 10:45:00,30.62,30.71,30.61,30.71,30548.273110680497,18.1674,18.2208,18.1615,18.2208,30548.2731
2009-04-27 10:50:00,30.71,30.76,30.71,30.76,36247.57779550895,18.2208,18.2505,18.2208,18.2505,36247.5778
2009-04-27 10:55:00,30.76,30.78,30.75,30.78,37843.38310726092,18.2505,18.2623,18.2445,18.2623,37843.3831
2009-04-27 11:00:00,30.77,30.78,30.77,30.78,21087.427333865267,18.2564,18.2623,18.2564,18.2623,21087.4273
2009-04-27 11:05:00,30.78,30.8,30.78,30.8,45138.49310384133,18.2623,18.2742,18.2623,18.2742,45138.4931
2009-04-27 11:10:00,30.8,30.8,30.75,30.76,28268.55123674912,18.2742,18.2742,18.2445,18.2505,28268.5512
2009-04-27 11:15:00,30.75,30.76,30.69,30.7,39553.17451270945,18.2445,18.2505,18.2089,18.2149,39553.1745
2009-04-27 11:20:00,30.7,30.71,30.64,30.65,78080.47418214977,18.2149,18.2208,18.1793,18.1852,78080.4742
2009-04-27 11:25:00,30.66,30.66,30.59,30.64,75116.83574603898,18.1911,18.1911,18.1496,18.1793,75116.8357
2009-04-27 11:30:00,30.64,30.65,30.55,30.58,44910.52091644819,18.1793,18.1852,18.1259,18.1437,44910.5209
2009-04-27 11:35:00,30.59,30.65,30.59,30.62,56195.14419240853,18.1496,18.1852,18.1496,18.1674,56195.1442
2009-04-27 11:40:00,30.62,30.63,30.54,30.57,46734.2984155933,18.1674,18.1733,18.1199,18.1377,46734.2984
2009-04-27 11:45:00,30.57,30.6,30.55,30.6,38185.34138835062,18.1377,18.1555,18.1259,18.1555,38185.3414
2009-04-27 11:50:00,30.6,30.63,30.59,30.59,17325.886241878492,18.1555,18.1733,18.1496,18.1496,17325.8862
2009-04-27 11:55:00,30.58,30.64,30.58,30.61,32486.03670352217,18.1437,18.1793,18.1437,18.1615,32486.0367
2009-04-27 12:00:00,30.61,30.64,30.61,30.64,31232.18967285992,18.1615,18.1793,18.1615,18.1793,31232.1897
2009-04-27 12:05:00,30.65,30.65,30.57,30.59,53801.43622478058,18.1852,18.1852,18.1377,18.1496,53801.4362
2009-04-27 12:10:00,30.58,30.59,30.54,30.54,57904.93559785706,18.1437,18.1496,18.1199,18.1199,57904.9356
2009-04-27 12:15:00,30.54,30.55,30.46,30.46,78764.3907443292,18.1199,18.1259,18.0725,18.0725,78764.3907
2009-04-27 12:20:00,30.46,30.46,30.41,30.42,73749.00262168015,18.0725,18.0725,18.0428,18.0487,73749.0026
2009-04-27 12:25:00,30.43,30.48,30.41,30.47,73976.97480907329,18.0547,18.0843,18.0428,18.0784,73976.9748
2009-04-27 12:30:00,30.47,30.49,30.46,30.48,32486.03670352217,18.0784,18.0903,18.0725,18.0843,32486.0367
2009-04-27 12:35:00,30.48,30.51,30.47,30.49,51977.65872563548,18.0843,18.1021,18.0784,18.0903,51977.6587
2009-04-27 12:40:00,30.49,30.49,30.47,30.49,32030.092328735893,18.0903,18.0903,18.0784,18.0903,32030.0923
2009-04-27 12:45:00,30.49,30.49,30.48,30.49,22797.218739313805,18.0903,18.0903,18.0843,18.0903,22797.2187
2009-04-27 12:50:00,30.49,30.54,30.47,30.54,25076.940613245184,18.0903,18.1199,18.0784,18.1199,25076.9406
2009-04-27 12:55:00,30.55,30.58,30.54,30.55,37273.45263877807,18.1259,18.1437,18.1199,18.1259,37273.4526
2009-04-27 13:00:00,30.55,30.56,30.49,30.56,27014.70420608686,18.1259,18.1318,18.0903,18.1318,27014.7042
2009-04-27 13:05:00,30.55,30.57,30.49,30.55,11740.567650746609,18.1259,18.1377,18.0903,18.1259,11740.5677
2009-04-27 13:10:00,30.56,30.61,30.56,30.61,24051.065769976063,18.1318,18.1615,18.1318,18.1615,24051.0658
2009-04-27 13:15:00,30.6,30.6,30.54,30.56,26444.773737604013,18.1555,18.1555,18.1199,18.1318,26444.7737
2009-04-27 13:20:00,30.56,30.56,30.52,30.54,13222.386868802008,18.1318,18.1318,18.1081,18.1199,13222.3869
2009-04-27 13:25:00,30.53,30.54,30.47,30.48,41832.89638664083,18.114,18.1199,18.0784,18.0843,41832.8964
2009-04-27 13:30:00,30.48,30.49,30.46,30.48,21999.31608343782,18.0843,18.0903,18.0725,18.0843,21999.3161
2009-04-27 13:35:00,30.48,30.48,30.45,30.47,14134.27561837456,18.0843,18.0843,18.0665,18.0784,14134.2756
2009-04-27 13:40:00,30.47,30.5,30.45,30.49,31460.16186025305,18.0784,18.0962,18.0665,18.0903,31460.1619
2009-04-27 13:45:00,30.49,30.5,30.35,30.35,89707.05573919982,18.0903,18.0962,18.0072,18.0072,89707.0557
2009-04-27 13:50:00,30.35,30.38,30.34,30.34,43542.68779208937,18.0072,18.025,18.0013,18.0013,43542.6878
2009-04-27 13:55:00,30.34,30.34,30.27,30.29,54029.40841217372,18.0013,18.0013,17.9597,17.9716,54029.4084
2009-04-27 14:00:00,30.29,30.32,30.27,30.29,38983.2440442266,17.9716,17.9894,17.9597,17.9716,38983.244
2009-04-27 14:05:00,30.29,30.34,30.27,30.27,31004.21748546677,17.9716,18.0013,17.9597,17.9597,31004.2175
2009-04-27 14:10:00,30.27,30.34,30.27,30.33,25988.82936281773,17.9597,18.0013,17.9597,17.9953,25988.8294
2009-04-27 14:15:00,30.32,30.37,30.3,30.35,71925.22512253505,17.9894,18.0191,17.9775,18.0072,71925.2251
2009-04-27 14:20:00,30.35,30.4,30.35,30.39,23709.107488886355,18.0072,18.0369,18.0072,18.0309,23709.1075
2009-04-27 14:25:00,30.39,30.4,30.35,30.4,38641.2857631369,18.0309,18.0369,18.0072,18.0369,38641.2858
2009-04-27 14:30:00,30.4,30.46,30.4,30.46,24734.98233215548,18.0369,18.0725,18.0369,18.0725,24734.9823
2009-04-27 14:35:00,30.47,30.49,30.46,30.46,31460.16186025305,18.0784,18.0903,18.0725,18.0725,31460.1619
2009-04-27 14:40:00,30.45,30.46,30.35,30.35,134959.5349367377,18.0665,18.0725,18.0072,18.0072,134959.5349
2009-04-27 14:45:00,30.35,30.35,30.34,30.35,52889.547475208026,18.0072,18.0072,18.0013,18.0072,52889.5475
2009-04-27 14:50:00,30.35,30.35,30.34,30.35,44226.60435426878,18.0072,18.0072,18.0013,18.0072,44226.6044
2009-04-27 14:55:00,30.35,30.43,30.34,30.43,41034.99373076485,18.0072,18.0547,18.0013,18.0547,41034.9937
2009-04-27 15:00:00,30.42,30.43,30.35,30.35,57448.99122307079,18.0487,18.0547,18.0072,18.0072,57448.9912
2009-04-27 15:05:00,30.35,30.36,30.27,30.28,77168.58543257722,18.0072,18.0131,17.9597,17.9657,77168.5854
2009-04-27 15:10:00,30.28,30.31,30.27,30.28,31118.203579163343,17.9657,17.9835,17.9597,17.9657,31118.2036
2009-04-27 15:15:00,30.28,30.31,30.28,30.31,116265.8155705004,17.9657,17.9835,17.9657,17.9835,116265.8156
2009-04-27 15:20:00,30.31,30.31,30.28,30.3,73065.08605950074,17.9835,17.9835,17.9657,17.9775,73065.0861
2009-04-27 15:25:00,30.3,30.3,30.21,30.22,116607.77385159011,17.9775,17.9775,17.9241,17.9301,116607.7739
2009-04-27 15:30:00,30.21,30.27,30.2,30.22,133363.72962498575,17.9241,17.9597,17.9182,17.9301,133363.7296
2009-04-27 15:35:00,30.23,30.25,30.21,30.21,104297.27573236063,17.936,17.9479,17.9241,17.9241,104297.2757
2009-04-27 15:40:00,30.21,30.3,30.2,30.28,123674.9116607774,17.9241,17.9775,17.9182,17.9657,123674.9117
2009-04-27 15:45:00,30.28,30.32,30.26,30.26,156160.94836429955,17.9657,17.9894,17.9538,17.9538,156160.9484
2009-04-27 15:50:00,30.26,30.26,30.14,30.22,323036.5895360766,17.9538,17.9538,17.8826,17.9301,323036.5895
2009-04-27 15:55:00,30.21,30.24,30.18,30.24,194460.27584634675,17.9241,17.9419,17.9063,17.9419,194460.2758
2009-04-28 09:30:00,30.1,30.53,30.07,30.13,52433.60310042175,17.8589,18.114,17.8411,17.8767,52433.6031
2009-04-28 09:35:00,30.12,30.13,29.93,30.06,38071.35529465405,17.8707,17.8767,17.758,17.8351,38071.3553
2009-04-28 09:40:00,30.06,30.06,29.92,29.92,18807.705459933888,17.8351,17.8351,17.7521,17.7521,18807.7055
2009-04-28 09:45:00,29.93,29.96,29.9,29.94,26330.787643907443,17.758,17.7758,17.7402,17.7639,26330.7876
2009-04-28 09:50:00,29.96,30.05,29.96,30.04,25190.926706941755,17.7758,17.8292,17.7758,17.8233,25190.9267
2009-04-28 09:55:00,30.04,30.14,30.01,30.1,21087.427333865267,17.8233,17.8826,17.8055,17.8589,21087.4273
2009-04-28 10:00:00,30.1,30.21,30.09,30.13,51293.74216345606,17.8589,17.9241,17.8529,17.8767,51293.7422
2009-04-28 10:05:00,30.13,30.24,30.13,30.16,80018.23777499144,17.8767,17.9419,17.8767,17.8945,80018.2378
2009-04-28 10:10:00,30.16,30.17,30.06,30.08,44568.56263535849,17.8945,17.9004,17.8351,17.847,44568.5626
2009-04-28 10:15:00,30.09,30.15,30.05,30.13,69075.57278012083,17.8529,17.8885,17.8292,17.8767,69075.5728
2009-04-28 10:20:00,30.14,30.14,30.08,30.08,27698.62076826627,17.8826,17.8826,17.847,17.847,27698.6208
2009-04-28 10:25:00,30.09,30.13,30.08,30.08,22911.20483301037,17.8529,17.8767,17.847,17.847,22911.2048
2009-04-28 10:30:00,30.08,30.16,30.05,30.16,44112.61826057221,17.847,17.8945,17.8292,17.8945,44112.6183
2009-04-28 10:35:00,30.16,30.23,30.14,30.22,25760.8571754246,17.8945,17.936,17.8826,17.9301,25760.8572
2009-04-28 10:40:00,30.22,30.31,30.22,30.23,36817.5082639918,17.9301,17.9835,17.9301,17.936,36817.5083
2009-04-28 10:45:00,30.23,30.27,30.21,30.21,21999.31608343782,17.936,17.9597,17.9241,17.9241,21999.3161
2009-04-28 10:50:00,30.21,30.21,30.07,30.14,89593.06964550324,17.9241,17.9241,17.8411,17.8826,89593.0696
2009-04-28 10:55:00,30.14,30.2,30.14,30.16,41718.91029294426,17.8826,17.9182,17.8826,17.8945,41718.9103
2009-04-28 11:00:00,30.17,30.19,30.13,30.19,52091.64481933204,17.9004,17.9123,17.8767,17.9123,52091.6448
2009-04-28 11:05:00,30.19,30.27,30.18,30.26,33853.869827881,17.9123,17.9597,17.9063,17.9538,33853.8698
2009-04-28 11:10:00,30.26,30.31,30.25,30.26,40465.063262282005,17.9538,17.9835,17.9479,17.9538,40465.0633
2009-04-28 11:15:00,30.27,30.29,30.22,30.26,39781.14670010259,17.9597,17.9716,17.9301,17.9538,39781.1467
2009-04-28 11:20:00,30.26,30.29,30.24,30.27,45594.43747862761,17.9538,17.9716,17.9419,17.9597,45594.4375
2009-04-28 11:25:00,30.27,30.32,30.25,30.25,53345.4918499943,17.9597,17.9894,17.9479,17.9479,53345.4918
2009-04-28 11:30:00,30.26,30.34,30.26,30.32,71697.2529351419,17.9538,18.0013,17.9538,17.9894,71697.2529
2009-04-28 11:35:00,30.32,30.4,30.31,30.4,22797.218739313805,17.9894,18.0369,17.9835,18.0369,22797.2187
2009-04-28 11:40:00,30.4,30.46,30.4,30.46,65655.98996922375,18.0369,18.0725,18.0369,18.0725,65655.99
2009-04-28 11:45:00,30.45,30.47,30.42,30.44,48900.034195828106,18.0665,18.0784,18.0487,18.0606,48900.0342
2009-04-28 11:50:00,30.44,30.45,30.44,30.45,13450.359056195144,18.0606,18.0665,18.0606,18.0665,13450.3591
2009-04-28 11:55:00,30.45,30.53,30.45,30.53,31004.21748546677,18.0665,18.114,18.0665,18.114,31004.2175
2009-04-28 12:00:00,30.53,30.61,30.52,30.61,35791.63342072268,18.114,18.1615,18.1081,18.1615,35791.6334
2009-04-28 12:05:00,30.61,30.62,30.57,30.57,29636.384361107943,18.1615,18.1674,18.1377,18.1377,29636.3844
2009-04-28 12:10:00,30.57,30.64,30.57,30.63,68391.65621794142,18.1377,18.1793,18.1377,18.1733,68391.6562
2009-04-28 12:15:00,30.62,30.66,30.6,30.65,27128.690299783422,18.1674,18.1911,18.1555,18.1852,27128.6903
2009-04-28 12:20:00,30.65,30.73,30.63,30.73,50381.85341388351,18.1852,18.2327,18.1733,18.2327,50381.8534
2009-04-28 12:25:00,30.71,30.71,30.66,30.67,66339.90653140318,18.2208,18.2208,18.1911,18.1971,66339.9065
2009-04-28 12:30:00,30.67,30.68,30.62,30.65,31460.16186025305,18.1971,18.203,18.1674,18.1852,31460.1619
2009-04-28 12:35:00,30.66,30.67,30.63,30.63,14818.192180553971,18.1911,18.1971,18.1733,18.1733,14818.1922
2009-04-28 12:40:00,30.62,30.63,30.6,30.62,11398.609369656902,18.1674,18.1733,18.1555,18.1674,11398.6094
2009-04-28 12:45:00,30.62,30.67,30.61,30.64,56993.04684828451,18.1674,18.1971,18.1615,18.1793,56993.0468
2009-04-28 12:50:00,30.65,30.69,30.56,30.56,73635.0165279836,18.1852,18.2089,18.1318,18.1318,73635.0165
2009-04-28 12:55:00,30.56,30.61,30.54,30.56,53003.5335689046,18.1318,18.1615,18.1199,18.1318,53003.5336
2009-04-28 13:00:00,30.57,30.64,30.55,30.64,33739.88373418443,18.1377,18.1793,18.1259,18.1793,33739.8837
2009-04-28 13:05:00,30.64,30.67,30.53,30.54,58018.92169155363,18.1793,18.1971,18.114,18.1199,58018.9217
2009-04-28 13:10:00,30.54,30.54,30.46,30.48,39667.16060640602,18.1199,18.1199,18.0725,18.0843,39667.1606
2009-04-28 13:15:00,30.48,30.49,30.42,30.48,78878.37683802577,18.0843,18.0903,18.0487,18.0843,78878.3768
2009-04-28 13:20:00,30.48,30.49,30.39,30.41,79448.3073065086,18.0843,18.0903,18.0309,18.0428,79448.3073
2009-04-28 13:25:00,30.41,30.42,30.38,30.39,29864.356548501084,18.0428,18.0487,18.025,18.0309,29864.3565
2009-04-28 13:30:00,30.38,30.51,30.38,30.49,41262.96591815799,18.025,18.1021,18.025,18.0903,41262.9659
2009-04-28 13:35:00,30.49,30.49,30.42,30.43,59272.76872221589,18.0903,18.0903,18.0487,18.0547,59272.7687
2009-04-28 13:40:00,30.44,30.49,30.37,30.4,36817.5082639918,18.0606,18.0903,18.0191,18.0369,36817.5083
2009-04-28 13:45:00,30.4,30.43,30.39,30.42,11284.623275960334,18.0369,18.0547,18.0309,18.0487,11284.6233
2009-04-28 13:50:00,30.42,30.42,30.35,30.38,28496.52342414225,18.0487,18.0487,18.0072,18.025,28496.5234
2009-04-28 13:55:00,30.37,30.38,30.35,30.35,32144.078422432463,18.0191,18.025,18.0072,18.0072,32144.0784
2009-04-28 14:00:00,30.36,30.45,30.35,30.43,62236.407158326685,18.0131,18.0665,18.0072,18.0547,62236.4072
2009-04-28 14:05:00,30.43,30.46,30.38,30.46,56195.14419240853,18.0547,18.0725,18.025,18.0725,56195.1442
2009-04-28 14:10:00,30.45,30.48,30.41,30.41,34879.74467115012,18.0665,18.0843,18.0428,18.0428,34879.7447
2009-04-28 14:15:00,30.41,30.41,30.35,30.35,20973.4412401687,18.0428,18.0428,18.0072,18.0072,20973.4412
2009-04-28 14:20:00,30.37,30.47,30.36,30.47,82981.87621110225,18.0191,18.0784,18.0131,18.0784,82981.8762
2009-04-28 14:25:00,30.47,30.49,30.46,30.49,28496.52342414225,18.0784,18.0903,18.0725,18.0903,28496.5234
2009-04-28 14:30:00,30.49,30.6,30.49,30.57,65200.04559443748,18.0903,18.1555,18.0903,18.1377,65200.0456
2009-04-28 14:35:00,30.57,30.65,30.56,30.64,119799.38447509403,18.1377,18.1852,18.1318,18.1793,119799.3845
2009-04-28 14:40:00,30.63,30.64,30.63,30.64,17895.816710361338,18.1733,18.1793,18.1733,18.1793,17895.8167
2009-04-28 14:45:00,30.64,30.64,30.58,30.59,33283.93935939815,18.1793,18.1793,18.1437,18.1496,33283.9394
2009-04-28 14:50:00,30.59,30.64,30.58,30.64,21429.385614954976,18.1496,18.1793,18.1437,18.1793,21429.3856
2009-04-28 14:55:00,30.63,30.65,30.61,30.61,22797.218739313805,18.1733,18.1852,18.1615,18.1615,22797.2187
2009-04-28 15:00:00,30.61,30.66,30.59,30.59,39325.20232531631,18.1615,18.1911,18.1496,18.1496,39325.2023
2009-04-28 15:05:00,30.59,30.64,30.57,30.64,43086.74341730309,18.1496,18.1793,18.1377,18.1793,43086.7434
2009-04-28 15:10:00,30.63,30.71,30.59,30.63,39553.17451270945,18.1733,18.2208,18.1496,18.1733,39553.1745
2009-04-28 15:15:00,30.63,30.66,30.57,30.62,94722.44386184883,18.1733,18.1911,18.1377,18.1674,94722.4439
2009-04-28 15:20:00,30.62,30.65,30.6,30.62,45594.43747862761,18.1674,18.1852,18.1555,18.1674,45594.4375
2009-04-28 15:25:00,30.62,30.67,30.6,30.62,57904.93559785706,18.1674,18.1971,18.1555,18.1674,57904.9356
2009-04-28 15:30:00,30.61,30.61,30.54,30.58,51977.65872563548,18.1615,18.1615,18.1199,18.1437,51977.6587
2009-04-28 15:35:00,30.59,30.61,30.55,30.55,62692.35153311296,18.1496,18.1615,18.1259,18.1259,62692.3515
2009-04-28 15:40:00,30.56,30.56,30.44,30.48,70899.35027926593,18.1318,18.1318,18.0606,18.0843,70899.3503
2009-04-28 15:45:00,30.47,30.57,30.45,30.54,106690.9836999886,18.0784,18.1377,18.0665,18.1199,106690.9837
2009-04-28 15:50:00,30.55,30.55,30.48,30.53,78194.46027584634,18.1259,18.1259,18.0843,18.114,78194.4603
2009-04-28 15:55:00,30.53,30.53,30.28,30.41,199019.7195942095,18.114,18.114,17.9657,18.0428,199019.7196
2009-04-29 09:30:00,30.53,30.66,30.48,30.58,34309.81420266727,18.114,18.1911,18.0843,18.1437,34309.8142
2009-04-29 09:35:00,30.57,30.71,30.56,30.68,22341.27436452753,18.1377,18.2208,18.1318,18.203,22341.2744
2009-04-29 09:40:00,30.65,30.75,30.57,30.71,49469.96466431095,18.1852,18.2445,18.1377,18.2208,49469.9647
2009-04-29 09:45:00,30.7,30.72,30.7,30.71,33511.91154679129,18.2149,18.2267,18.2149,18.2208,33511.9115
2009-04-29 09:50:00,30.71,30.81,30.7,30.73,69075.57278012083,18.2208,18.2801,18.2149,18.2327,69075.5728
2009-04-29 09:55:00,30.74,30.74,30.67,30.67,38527.29966944033,18.2386,18.2386,18.1971,18.1971,38527.2997
2009-04-29 10:00:00,30.7,30.72,30.64,30.67,32600.02279721874,18.2149,18.2267,18.1793,18.1971,32600.0228
2009-04-29 10:05:00,30.67,30.68,30.6,30.68,49355.97857061439,18.1971,18.203,18.1555,18.203,49355.9786
2009-04-29 10:10:00,30.67,30.71,30.67,30.69,23823.09358258293,18.1971,18.2208,18.1971,18.2089,23823.0936
2009-04-29 10:15:00,30.69,30.75,30.68,30.75,28382.537330445684,18.2089,18.2445,18.203,18.2445,28382.5373
2009-04-29 10:20:00,30.74,30.78,30.71,30.73,27014.70420608686,18.2386,18.2623,18.2208,18.2327,27014.7042
2009-04-29 10:25:00,30.73,30.79,30.71,30.78,25874.843269121167,18.2327,18.2683,18.2208,18.2623,25874.8433
2009-04-29 10:30:00,30.78,30.81,30.72,30.78,41604.92419924769,18.2623,18.2801,18.2267,18.2623,41604.9242
2009-04-29 10:35:00,30.78,30.82,30.78,30.78,23025.190926706942,18.2623,18.2861,18.2623,18.2623,23025.1909
2009-04-29 10:40:00,30.78,30.88,30.78,30.88,40123.10498119229,18.2623,18.3217,18.2623,18.3217,40123.105
2009-04-29 10:45:00,30.88,30.92,30.83,30.9,77966.4880884532,18.3217,18.3454,18.292,18.3335,77966.4881
2009-04-29 10:50:00,30.9,30.94,30.88,30.89,32030.092328735893,18.3335,18.3573,18.3217,18.3276,32030.0923
2009-04-29 10:55:00,30.9,30.94,30.89,30.94,28838.481705231963,18.3335,18.3573,18.3276,18.3573,28838.4817
2009-04-29 11:00:00,30.94,30.96,30.93,30.93,18921.69155363046,18.3573,18.3691,18.3513,18.3513,18921.6916
2009-04-29 11:05:00,30.93,30.97,30.93,30.93,23709.107488886355,18.3513,18.3751,18.3513,18.3513,23709.1075
2009-04-29 11:10:00,30.93,30.97,30.93,30.97,36703.522170295226,18.3513,18.3751,18.3513,18.3751,36703.5222
2009-04-29 11:15:00,30.96,31.02,30.96,31.0,31460.16186025305,18.3691,18.4047,18.3691,18.3929,31460.1619
2009-04-29 11:20:00,31.0,31.09,31.0,31.07,43998.63216687564,18.3929,18.4463,18.3929,18.4344,43998.6322
2009-04-29 11:25:00,31.07,31.08,31.04,31.07,28154.565143052547,18.4344,18.4403,18.4166,18.4344,28154.5651
2009-04-29 11:30:00,31.08,31.1,31.05,31.06,39667.16060640602,18.4403,18.4522,18.4225,18.4285,39667.1606
2009-04-29 11:35:00,31.06,31.08,31.03,31.07,24393.02405106577,18.4285,18.4403,18.4107,18.4344,24393.0241
2009-04-29 11:40:00,31.07,31.12,31.03,31.03,45252.4791975379,18.4344,18.464,18.4107,18.4107,45252.4792
2009-04-29 11:45:00,31.03,31.05,31.02,31.03,45594.43747862761,18.4107,18.4225,18.4047,18.4107,45594.4375
2009-04-29 11:50:00,31.03,31.08,31.02,31.05,38755.27185683347,18.4107,18.4403,18.4047,18.4225,38755.2719
2009-04-29 11:55:00,31.05,31.07,31.02,31.02,24279.0379573692,18.4225,18.4344,18.4047,18.4047,24279.038
2009-04-29 12:00:00,31.01,31.06,31.01,31.05,15844.067023823094,18.3988,18.4285,18.3988,18.4225,15844.067
2009-04-29 12:05:00,31.06,31.09,31.06,31.06,29750.37045480452,18.4285,18.4463,18.4285,18.4285,29750.3705
2009-04-29 12:10:00,31.06,31.11,31.04,31.11,50153.88122649037,18.4285,18.4581,18.4166,18.4581,50153.8812
2009-04-29 12:15:00,31.1,31.1,31.04,31.07,46278.35404080703,18.4522,18.4522,18.4166,18.4344,46278.354
2009-04-29 12:20:00,31.07,31.08,31.01,31.04,18693.71936623732,18.4344,18.4403,18.3988,18.4166,18693.7194
2009-04-29 12:25:00,31.04,31.08,31.02,31.07,20745.469052775563,18.4166,18.4403,18.4047,18.4344,20745.4691
2009-04-29 12:30:00,31.07,31.09,31.04,31.06,23025.190926706942,18.4344,18.4463,18.4166,18.4285,23025.1909
2009-04-29 12:35:00,31.06,31.08,31.06,31.07,17097.914054485354,18.4285,18.4403,18.4285,18.4344,17097.9141
2009-04-29 12:40:00,31.07,31.1,31.07,31.09,30548.273110680497,18.4344,18.4522,18.4344,18.4463,30548.2731
2009-04-29 12:45:00,31.09,31.1,31.06,31.1,21999.31608343782,18.4463,18.4522,18.4285,18.4522,21999.3161
2009-04-29 12:50:00,31.1,31.13,31.07,31.07,63604.24028268551,18.4522,18.47,18.4344,18.4344,63604.2403
2009-04-29 12:55:00,31.07,31.14,31.07,31.13,32486.03670352217,18.4344,18.4759,18.4344,18.47,32486.0367
2009-04-29 13:00:00,31.13,31.16,31.09,31.16,51977.65872563548,18.47,18.4878,18.4463,18.4878,51977.6587
2009-04-29 13:05:00,31.15,31.2,31.11,31.13,57107.03294198108,18.4818,18.5115,18.4581,18.47,57107.0329
2009-04-29 13:10:00,31.13,31.15,31.13,31.14,9346.85968311866,18.47,18.4818,18.47,18.4759,9346.8597
2009-04-29 13:15:00,31.14,31.17,31.13,31.16,26786.73201869372,18.4759,18.4937,18.47,18.4878,26786.732
2009-04-29 13:20:00,31.16,31.21,31.15,31.2,41490.938105551126,18.4878,18.5174,18.4818,18.5115,41490.9381
2009-04-29 13:25:00,31.19,31.27,31.19,31.23,26558.75983130058,18.5056,18.553,18.5056,18.5293,26558.7598
2009-04-29 13:30:00,31.23,31.23,31.18,31.21,20745.469052775563,18.5293,18.5293,18.4996,18.5174,20745.4691
2009-04-29 13:35:00,31.23,31.23,31.18,31.18,15616.094836429957,18.5293,18.5293,18.4996,18.4996,15616.0948
2009-04-29 13:40:00,31.18,31.21,31.18,31.2,22911.20483301037,18.4996,18.5174,18.4996,18.5115,22911.2048
2009-04-29 13:45:00,31.21,31.21,31.14,31.14,21999.31608343782,18.5174,18.5174,18.4759,18.4759,21999.3161
2009-04-29 13:50:00,31.14,31.15,31.13,31.14,17553.85842927163,18.4759,18.4818,18.47,18.4759,17553.8584
2009-04-29 13:55:00,31.15,31.17,31.13,31.13,11968.539838139746,18.4818,18.4937,18.47,18.47,11968.5398
2009-04-29 14:00:00,31.14,31.16,31.12,31.14,11170.637182263765,18.4759,18.4878,18.464,18.4759,11170.6372
2009-04-29 14:05:00,31.14,31.22,31.13,31.21,26330.787643907443,18.4759,18.5234,18.47,18.5174,26330.7876
2009-04-29 14:10:00,31.21,31.22,31.17,31.17,16641.969679699076,18.5174,18.5234,18.4937,18.4937,16641.9697
2009-04-29 14:15:00,31.17,31.23,31.02,31.14,99623.84589080133,18.4937,18.5293,18.4047,18.4759,99623.8459
2009-04-29 14:20:00,31.14,31.23,31.07,31.09,50267.86732018694,18.4759,18.5293,18.4344,18.4463,50267.8673
2009-04-29 14:25:00,31.09,31.22,31.08,31.2,44454.57654166192,18.4463,18.5234,18.4403,18.5115,44454.5765
2009-04-29 14:30:00,31.21,31.35,31.16,31.33,61210.53231505757,18.5174,18.6005,18.4878,18.5886,61210.5323
2009-04-29 14:35:00,31.32,31.35,31.28,31.28,38983.2440442266,18.5827,18.6005,18.559,18.559,38983.244
2009-04-29 14:40:00,31.28,31.31,31.21,31.21,43998.63216687564,18.559,18.5768,18.5174,18.5174,43998.6322
2009-04-29 14:45:00,31.21,31.26,31.15,31.17,66111.93434401003,18.5174,18.5471,18.4818,18.4937,66111.9343
2009-04-29 14:50:00,31.17,31.21,31.13,31.16,95748.31870511796,18.4937,18.5174,18.47,18.4878,95748.3187
2009-04-29 14:55:00,31.16,31.21,31.13,31.21,29636.384361107943,18.4878,18.5174,18.47,18.5174,29636.3844
2009-04-29 15:00:00,31.21,31.21,31.11,31.16,37729.39701356435,18.5174,18.5174,18.4581,18.4878,37729.397
2009-04-29 15:05:00,31.15,31.22,31.12,31.14,49583.95075800752,18.4818,18.5234,18.464,18.4759,49583.9508
2009-04-29 15:10:00,31.15,31.2,31.12,31.16,52091.64481933204,18.4818,18.5115,18.464,18.4878,52091.6448
2009-04-29 15:15:00,31.16,31.17,31.04,31.07,42516.81294882025,18.4878,18.4937,18.4166,18.4344,42516.8129
2009-04-29 15:20:00,31.07,31.14,31.03,31.04,48786.04810213154,18.4344,18.4759,18.4107,18.4166,48786.0481
2009-04-29 15:25:00,31.05,31.07,31.0,31.05,30092.32873589422,18.4225,18.4344,18.3929,18.4225,30092.3287
2009-04-29 15:30:00,31.05,31.08,30.97,31.01,82753.90402370911,18.4225,18.4403,18.3751,18.3988,82753.904
2009-04-29 15:35:00,31.0,31.06,31.0,31.05,71355.29465405221,18.3929,18.4285,18.3929,18.4225,71355.2947
2009-04-29 15:40:00,31.05,31.07,30.99,30.99,79448.3073065086,18.4225,18.4344,18.3869,18.3869,79448.3073
2009-04-29 15:45:00,30.98,30.99,30.85,30.92,98256.0127664425,18.381,18.3869,18.3039,18.3454,98256.0128
2009-04-29 15:50:00,30.93,30.97,30.9,30.92,139974.92305938675,18.3513,18.3751,18.3335,18.3454,139974.9231
2009-04-29 15:55:00,30.92,31.07,30.91,31.0,266727.4592499715,18.3454,18.4344,18.3395,18.3929,266727.4592
2009-04-30 09:30:00,30.97,31.18,30.52,30.89,89251.11136441355,18.3751,18.4996,18.1081,18.3276,89251.1114
2009-04-30 09:35:00,30.85,31.0,30.85,30.98,42402.82685512368,18.3039,18.3929,18.3039,18.381,42402.8269
2009-04-30 09:40:00,30.98,31.02,30.85,30.89,88681.1808959307,18.381,18.4047,18.3039,18.3276,88681.1809
2009-04-30 09:45:00,30.88,30.92,30.77,30.9,75800.7523082184,18.3217,18.3454,18.2564,18.3335,75800.7523
2009-04-30 09:50:00,30.9,30.99,30.88,30.97,35335.68904593639,18.3335,18.3869,18.3217,18.3751,35335.689
2009-04-30 09:55:00,30.98,31.02,30.88,30.92,58702.83825373305,18.381,18.4047,18.3217,18.3454,58702.8383
2009-04-30 10:00:00,30.92,30.98,30.91,30.97,53687.450131084006,18.3454,18.381,18.3395,18.3751,53687.4501
2009-04-30 10:05:00,30.96,31.08,30.95,31.07,76940.61324518408,18.3691,18.4403,18.3632,18.4344,76940.6132
2009-04-30 10:10:00,31.07,31.11,31.05,31.07,52775.561381511456,18.4344,18.4581,18.4225,18.4344,52775.5614
2009-04-30 10:15:00,31.07,31.08,31.0,31.04,42174.854667730535,18.4344,18.4403,18.3929,18.4166,42174.8547
2009-04-30 10:20:00,31.04,31.12,31.04,31.11,52091.64481933204,18.4166,18.464,18.4166,18.4581,52091.6448
2009-04-30 10:25:00,31.11,31.14,31.1,31.12,38071.35529465405,18.4581,18.4759,18.4522,18.464,38071.3553
2009-04-30 10:30:00,31.12,31.14,31.12,31.13,68049.6979368517,18.464,18.4759,18.464,18.47,68049.6979
2009-04-30 10:35:00,31.12,31.19,31.12,31.18,44910.52091644819,18.464,18.5056,18.464,18.4996,44910.5209
2009-04-30 10:40:00,31.18,31.23,31.18,31.22,52547.58919411832,18.4996,18.5293,18.4996,18.5234,52547.5892
2009-04-30 10:45:00,31.22,31.23,31.2,31.23,36931.49435768836,18.5234,18.5293,18.5115,18.5293,36931.4944
2009-04-30 10:50:00,31.23,31.3,31.22,31.3,41262.96591815799,18.5293,18.5708,18.5234,18.5708,41262.9659
2009-04-30 10:55:00,31.31,31.31,31.2,31.2,70899.35027926593,18.5768,18.5768,18.5115,18.5115,70899.3503
2009-04-30 11:00:00,31.21,31.25,31.2,31.25,25646.87108172803,18.5174,18.5412,18.5115,18.5412,25646.8711
2009-04-30 11:05:00,31.24,31.24,31.18,31.21,39895.13279379916,18.5352,18.5352,18.4996,18.5174,39895.1328
2009-04-30 11:10:00,31.21,31.27,31.21,31.26,23139.17702040352,18.5174,18.553,18.5174,18.5471,23139.177
2009-04-30 11:15:00,31.26,31.27,31.22,31.22,34879.74467115012,18.5471,18.553,18.5234,18.5234,34879.7447
2009-04-30 11:20:00,31.22,31.23,31.21,31.21,24734.98233215548,18.5234,18.5293,18.5174,18.5174,24734.9823
2009-04-30 11:25:00,31.21,31.21,31.14,31.14,37957.36920095748,18.5174,18.5174,18.4759,18.4759,37957.3692
2009-04-30 11:30:00,31.15,31.16,31.09,31.09,43884.64607317907,18.4818,18.4878,18.4463,18.4463,43884.6461
2009-04-30 11:35:00,31.09,31.14,31.08,31.13,42972.75732360652,18.4463,18.4759,18.4403,18.47,42972.7573
2009-04-30 11:40:00,31.13,31.13,31.1,31.12,33739.88373418443,18.47,18.47,18.4522,18.464,33739.8837
2009-04-30 11:45:00,31.12,31.17,31.1,31.1,87427.33386526843,18.464,18.4937,18.4522,18.4522,87427.3339
2009-04-30 11:50:00,31.1,31.11,31.0,31.01,43200.729510999656,18.4522,18.4581,18.3929,18.3988,43200.7295
2009-04-30 11:55:00,31.01,31.06,31.0,31.04,20973.4412401687,18.3988,18.4285,18.3929,18.4166,20973.4412
2009-04-30 12:00:00,31.05,31.09,31.04,31.04,27242.67639348,18.4225,18.4463,18.4166,18.4166,27242.6764
2009-04-30 12:05:00,31.04,31.08,31.02,31.05,23937.079676279493,18.4166,18.4403,18.4047,18.4225,23937.0797
2009-04-30 12:10:00,31.05,31.11,31.05,31.1,24962.954519548617,18.4225,18.4581,18.4225,18.4522,24962.9545
2009-04-30 12:15:00,31.1,31.13,31.08,31.1,32258.06451612904,18.4522,18.47,18.4403,18.4522,32258.0645
2009-04-30 12:20:00,31.11,31.14,31.1,31.1,54371.36669326342,18.4581,18.4759,18.4522,18.4522,54371.3667
2009-04-30 12:25:00,31.09,31.14,31.07,31.12,37387.43873247464,18.4463,18.4759,18.4344,18.464,37387.4387
2009-04-30 12:30:00,31.14,31.14,30.94,30.94,58474.86606633991,18.4759,18.4759,18.3573,18.3573,58474.8661
2009-04-30 12:35:00,30.96,30.96,30.93,30.93,33625.89764048786,18.3691,18.3691,18.3513,18.3513,33625.8976
2009-04-30 12:40:00,30.93,30.94,30.85,30.89,55967.17200501539,18.3513,18.3573,18.3039,18.3276,55967.172
2009-04-30 12:45:00,30.9,30.9,30.83,30.87,40807.02154337171,18.3335,18.3335,18.292,18.3157,40807.0215
2009-04-30 12:50:00,30.86,30.94,30.86,30.94,46392.34013450359,18.3098,18.3573,18.3098,18.3573,46392.3401
2009-04-30 12:55:00,30.93,30.96,30.93,30.96,29066.4538926251,18.3513,18.3691,18.3513,18.3691,29066.4539
2009-04-30 13:00:00,30.95,30.99,30.92,30.96,41376.95201185456,18.3632,18.3869,18.3454,18.3691,41376.952
2009-04-30 13:05:00,30.96,30.96,30.9,30.93,23709.107488886355,18.3691,18.3691,18.3335,18.3513,23709.1075
2009-04-30 13:10:00,30.93,30.93,30.9,30.93,21543.371708651543,18.3513,18.3513,18.3335,18.3513,21543.3717
2009-04-30 13:15:00,30.93,30.94,30.9,30.93,50837.79778866978,18.3513,18.3573,18.3335,18.3513,50837.7978
2009-04-30 13:20:00,30.93,30.94,30.8,30.83,91986.7776131312,18.3513,18.3573,18.2742,18.292,91986.7776
2009-04-30 13:25:00,30.84,30.86,30.79,30.82,66909.83699988601,18.2979,18.3098,18.2683,18.2861,66909.837
2009-04-30 13:30:00,30.82,30.83,30.78,30.81,74204.94699646643,18.2861,18.292,18.2623,18.2801,74204.947
2009-04-30 13:35:00,30.82,30.82,30.76,30.78,33739.88373418443,18.2861,18.2861,18.2505,18.2623,33739.8837
2009-04-30 13:40:00,30.78,30.83,30.77,30.79,51407.72825715263,18.2623,18.292,18.2564,18.2683,51407.7283
2009-04-30 13:45:00,30.78,30.81,30.77,30.81,14590.219993160834,18.2623,18.2801,18.2564,18.2801,14590.22
2009-04-30 13:50:00,30.82,30.82,30.75,30.79,50837.79778866978,18.2861,18.2861,18.2445,18.2683,50837.7978
2009-04-30 13:55:00,30.79,30.8,30.74,30.74,69759.48934230024,18.2683,18.2742,18.2386,18.2386,69759.4893
2009-04-30 14:00:00,30.74,30.8,30.74,30.79,54941.29716174627,18.2386,18.2742,18.2386,18.2683,54941.2972
2009-04-30 14:05:00,30.79,30.8,30.77,30.78,55967.17200501539,18.2683,18.2742,18.2564,18.2623,55967.172
2009-04-30 14:10:00,30.78,30.78,30.72,30.73,32030.092328735893,18.2623,18.2623,18.2267,18.2327,32030.0923
2009-04-30 14:15:00,30.73,30.8,30.71,30.8,68391.65621794142,18.2327,18.2742,18.2208,18.2742,68391.6562
2009-04-30 14:20:00,30.8,30.81,30.76,30.8,163342.0722671834,18.2742,18.2801,18.2505,18.2742,163342.0723
2009-04-30 14:25:00,30.8,30.83,30.78,30.8,36475.549982902085,18.2742,18.292,18.2623,18.2742,36475.55
2009-04-30 14:30:00,30.78,30.8,30.78,30.79,23937.079676279493,18.2623,18.2742,18.2623,18.2683,23937.0797
2009-04-30 14:35:00,30.79,30.82,30.78,30.79,58246.89387894677,18.2683,18.2861,18.2623,18.2683,58246.8939
2009-04-30 14:40:00,30.79,30.81,30.77,30.78,32941.98107830845,18.2683,18.2801,18.2564,18.2623,32941.9811
2009-04-30 14:45:00,30.78,30.8,30.75,30.8,34537.78639006041,18.2623,18.2742,18.2445,18.2742,34537.7864
2009-04-30 14:50:00,30.8,30.82,30.75,30.82,134959.5349367377,18.2742,18.2861,18.2445,18.2861,134959.5349
2009-04-30 14:55:00,30.82,30.82,30.75,30.78,42174.854667730535,18.2861,18.2861,18.2445,18.2623,42174.8547
2009-04-30 15:00:00,30.78,30.79,30.69,30.71,84235.7232417645,18.2623,18.2683,18.2089,18.2208,84235.7232
2009-04-30 15:05:00,30.71,30.71,30.59,30.59,94722.44386184883,18.2208,18.2208,18.1496,18.1496,94722.4439
2009-04-30 15:10:00,30.59,30.64,30.59,30.61,121053.2315057563,18.1496,18.1793,18.1496,18.1615,121053.2315
2009-04-30 15:15:00,30.6,30.64,30.51,30.57,103727.3452638778,18.1555,18.1793,18.1021,18.1377,103727.3453
2009-04-30 15:20:00,30.57,30.64,30.56,30.62,145218.28336942894,18.1377,18.1793,18.1318,18.1674,145218.2834
2009-04-30 15:25:00,30.62,30.65,30.58,30.61,167445.57164025988,18.1674,18.1852,18.1437,18.1615,167445.5716
2009-04-30 15:30:00,30.61,30.73,30.58,30.71,198449.78912572667,18.1615,18.2327,18.1437,18.2208,198449.7891
2009-04-30 15:35:00,30.71,30.72,30.68,30.71,121851.13416163228,18.2208,18.2267,18.203,18.2208,121851.1342
2009-04-30 15:40:00,30.71,30.74,30.65,30.73,108514.7611991337,18.2208,18.2386,18.1852,18.2327,108514.7612
2009-04-30 15:45:00,30.74,30.85,30.73,30.78,119115.46791291462,18.2386,18.3039,18.2327,18.2623,119115.4679
2009-04-30 15:50:00,30.79,30.85,30.74,30.77,206656.78787187964,18.2683,18.3039,18.2386,18.2564,206656.7879
2009-04-30 15:55:00,30.77,30.88,30.76,30.88,472016.4139974923,18.2564,18.3217,18.2505,18.3217,472016.414
2009-05-01 09:30:00,30.8,30.9,30.75,30.76,43428.7016983928,18.2742,18.3335,18.2445,18.2505,43428.7017
2009-05-01 09:35:00,30.76,30.76,30.62,30.65,50153.88122649037,18.2505,18.2505,18.1674,18.1852,50153.8812
2009-05-01 09:40:00,30.65,30.66,30.56,30.57,37615.410919867776,18.1852,18.1911,18.1318,18.1377,37615.4109
2009-05-01 09:45:00,30.56,30.56,30.46,30.49,41832.89638664083,18.1318,18.1318,18.0725,18.0903,41832.8964
2009-05-01 09:50:00,30.48,30.5,30.46,30.49,41604.92419924769,18.0843,18.0962,18.0725,18.0903,41604.9242
2009-05-01 09:55:00,30.49,30.52,30.46,30.49,24393.02405106577,18.0903,18.1081,18.0725,18.0903,24393.0241
2009-05-01 10:00:00,30.5,30.54,30.4,30.5,67479.76746836885,18.0962,18.1199,18.0369,18.0962,67479.7675
2009-05-01 10:05:00,30.51,30.51,30.4,30.4,54371.36669326342,18.1021,18.1021,18.0369,18.0369,54371.3667
2009-05-01 10:10:00,30.4,30.42,30.36,30.39,43998.63216687564,18.0369,18.0487,18.0131,18.0309,43998.6322
2009-05-01 10:15:00,30.39,30.43,30.35,30.35,21771.343896044684,18.0309,18.0547,18.0072,18.0072,21771.3439
2009-05-01 10:20:00,30.35,30.4,30.35,30.38,68847.60059272769,18.0072,18.0369,18.0072,18.025,68847.6006
2009-05-01 10:25:00,30.38,30.44,30.37,30.43,21885.32998974125,18.025,18.0606,18.0191,18.0547,21885.33
2009-05-01 10:30:00,30.43,30.43,30.35,30.36,39097.23013792317,18.0547,18.0547,18.0072,18.0131,39097.2301
2009-05-01 10:35:00,30.36,30.37,30.35,30.37,27584.634674569705,18.0131,18.0191,18.0072,18.0191,27584.6347
2009-05-01 10:40:00,30.36,30.37,30.35,30.35,18123.788897754475,18.0131,18.0191,18.0072,18.0072,18123.7889
2009-05-01 10:45:00,30.38,30.38,30.34,30.34,16300.01139860937,18.025,18.025,18.0013,18.0013,16300.0114
2009-05-01 10:50:00,30.34,30.42,30.3,30.42,27926.59295565941,18.0013,18.0487,17.9775,18.0487,27926.593
2009-05-01 10:55:00,30.41,30.45,30.41,30.43,11284.623275960334,18.0428,18.0665,18.0428,18.0547,11284.6233
2009-05-01 11:00:00,30.44,30.52,30.43,30.52,46050.381853413885,18.0606,18.1081,18.0547,18.1081,46050.3819
2009-05-01 11:05:00,30.52,30.61,30.52,30.59,43314.71560469623,18.1081,18.1615,18.1081,18.1496,43314.7156
2009-05-01 11:10:00,30.59,30.69,30.58,30.67,42972.75732360652,18.1496,18.2089,18.1437,18.1971,42972.7573
2009-05-01 11:15:00,30.67,30.72,30.65,30.66,86971.38949048216,18.1971,18.2267,18.1852,18.1911,86971.3895
2009-05-01 11:20:00,30.65,30.66,30.57,30.62,32941.98107830845,18.1852,18.1911,18.1377,18.1674,32941.9811
2009-05-01 11:25:00,30.63,30.63,30.56,30.58,40237.091074888864,18.1733,18.1733,18.1318,18.1437,40237.0911
2009-05-01 11:30:00,30.57,30.57,30.52,30.57,33853.869827881,18.1377,18.1377,18.1081,18.1377,33853.8698
2009-05-01 11:35:00,30.57,30.57,30.49,30.5,28040.57904935598,18.1377,18.1377,18.0903,18.0962,28040.579
2009-05-01 11:40:00,30.5,30.51,30.49,30.49,20403.51077168585,18.0962,18.1021,18.0903,18.0903,20403.5108
2009-05-01 11:45:00,30.49,30.51,30.48,30.49,25304.91280063832,18.0903,18.1021,18.0843,18.0903,25304.9128
2009-05-01 11:50:00,30.49,30.5,30.46,30.47,19605.60811580987,18.0903,18.0962,18.0725,18.0784,19605.6081
2009-05-01 11:55:00,30.47,30.47,30.43,30.47,10372.73452638778,18.0784,18.0784,18.0547,18.0784,10372.7345
2009-05-01 12:00:00,30.47,30.57,30.47,30.57,47532.20107146928,18.0784,18.1377,18.0784,18.1377,47532.2011
2009-05-01 12:05:00,30.57,30.63,30.57,30.63,25418.89889433489,18.1377,18.1733,18.1377,18.1733,25418.8989
2009-05-01 12:10:00,30.62,30.71,30.62,30.7,27128.690299783422,18.1674,18.2208,18.1674,18.2149,27128.6903
2009-05-01 12:15:00,30.69,30.73,30.69,30.71,19149.6637410236,18.2089,18.2327,18.2089,18.2208,19149.6637
2009-05-01 12:20:00,30.71,30.77,30.71,30.76,24393.02405106577,18.2208,18.2564,18.2208,18.2505,24393.0241
2009-05-01 12:25:00,30.77,30.77,30.67,30.67,26558.75983130058,18.2564,18.2564,18.1971,18.1971,26558.7598
2009-05-01 12:30:00,30.66,30.7,30.65,30.68,10828.678901174057,18.1911,18.2149,18.1852,18.203,10828.6789
2009-05-01 12:35:00,30.68,30.8,30.66,30.79,42060.86857403397,18.203,18.2742,18.1911,18.2683,42060.8686
2009-05-01 12:40:00,30.79,30.82,30.79,30.82,52889.547475208026,18.2683,18.2861,18.2683,18.2861,52889.5475
2009-05-01 12:45:00,30.82,30.85,30.73,30.74,33625.89764048786,18.2861,18.3039,18.2327,18.2386,33625.8976
2009-05-01 12:50:00,30.74,30.78,30.72,30.73,28040.57904935598,18.2386,18.2623,18.2267,18.2327,28040.579
2009-05-01 12:55:00,30.73,30.79,30.73,30.79,25874.843269121167,18.2327,18.2683,18.2327,18.2683,25874.8433
2009-05-01 13:00:00,30.79,30.8,30.75,30.76,37501.424826171205,18.2683,18.2742,18.2445,18.2505,37501.4248
2009-05-01 13:05:00,30.76,30.78,30.74,30.76,23709.107488886355,18.2505,18.2623,18.2386,18.2505,23709.1075
2009-05-01 13:10:00,30.76,30.78,30.75,30.78,12994.414681408867,18.2505,18.2623,18.2445,18.2623,12994.4147
2009-05-01 13:15:00,30.78,30.84,30.77,30.81,49583.95075800752,18.2623,18.2979,18.2564,18.2801,49583.9508
2009-05-01 13:20:00,30.81,30.85,30.78,30.85,28268.55123674912,18.2801,18.3039,18.2623,18.3039,28268.5512
2009-05-01 13:25:00,30.85,30.96,30.85,30.95,109312.66385500968,18.3039,18.3691,18.3039,18.3632,109312.6639
2009-05-01 13:30:00,30.95,30.95,30.87,30.88,16869.941867092213,18.3632,18.3632,18.3157,18.3217,16869.9419
2009-05-01 13:35:00,30.88,30.95,30.85,30.94,53117.51966260116,18.3217,18.3632,18.3039,18.3573,53117.5197
2009-05-01 13:40:00,30.94,30.96,30.9,30.9,36133.59170181238,18.3573,18.3691,18.3335,18.3335,36133.5917
2009-05-01 13:45:00,30.9,30.94,30.89,30.93,21771.343896044684,18.3335,18.3573,18.3276,18.3513,21771.3439
2009-05-01 13:50:00,30.93,30.93,30.86,30.88,18921.69155363046,18.3513,18.3513,18.3098,18.3217,18921.6916
2009-05-01 13:55:00,30.88,30.89,30.87,30.88,7295.109996580417,18.3217,18.3276,18.3157,18.3217,7295.11
2009-05-01 14:00:00,30.88,30.88,30.83,30.83,25988.82936281773,18.3217,18.3217,18.292,18.292,25988.8294
2009-05-01 14:05:00,30.84,30.88,30.83,30.86,20745.469052775563,18.2979,18.3217,18.292,18.3098,20745.4691
2009-05-01 14:10:00,30.87,30.87,30.8,30.8,17211.90014818192,18.3157,18.3157,18.2742,18.2742,17211.9001
2009-05-01 14:15:00,30.8,30.84,30.79,30.84,31802.120141342755,18.2742,18.2979,18.2683,18.2979,31802.1201
2009-05-01 14:20:00,30.84,30.85,30.83,30.85,13792.317337284852,18.2979,18.3039,18.292,18.3039,13792.3173
2009-05-01 14:25:00,30.85,30.89,30.83,30.84,54257.38059956685,18.3039,18.3276,18.292,18.2979,54257.3806
2009-05-01 14:30:00,30.84,30.84,30.8,30.83,32827.99498461188,18.2979,18.2979,18.2742,18.292,32827.995
2009-05-01 14:35:00,30.84,30.9,30.84,30.85,67365.7813746723,18.2979,18.3335,18.2979,18.3039,67365.7814
2009-05-01 14:40:00,30.85,30.86,30.81,30.83,28040.57904935598,18.3039,18.3098,18.2801,18.292,28040.579
2009-05-01 14:45:00,30.83,30.85,30.78,30.78,40237.091074888864,18.292,18.3039,18.2623,18.2623,40237.0911
2009-05-01 14:50:00,30.78,30.79,30.74,30.74,137125.27071697253,18.2623,18.2683,18.2386,18.2386,137125.2707
2009-05-01 14:55:00,30.74,30.75,30.72,30.73,28496.52342414225,18.2386,18.2445,18.2267,18.2327,28496.5234
2009-05-01 15:00:00,30.74,30.83,30.74,30.82,46506.32622820016,18.2386,18.292,18.2386,18.2861,46506.3262
2009-05-01 15:05:00,30.82,30.82,30.75,30.76,25874.843269121167,18.2861,18.2861,18.2445,18.2505,25874.8433
2009-05-01 15:10:00,30.75,30.78,30.74,30.75,54941.29716174627,18.2445,18.2623,18.2386,18.2445,54941.2972
2009-05-01 15:15:00,30.75,30.78,30.73,30.76,68391.65621794142,18.2445,18.2623,18.2327,18.2505,68391.6562
2009-05-01 15:20:00,30.76,30.78,30.73,30.74,38983.2440442266,18.2505,18.2623,18.2327,18.2386,38983.244
2009-05-01 15:25:00,30.74,30.78,30.73,30.77,30890.231391770205,18.2386,18.2623,18.2327,18.2564,30890.2314
2009-05-01 15:30:00,30.77,30.78,30.71,30.78,82183.97355522626,18.2564,18.2623,18.2208,18.2623,82183.9736
2009-05-01 15:35:00,30.78,30.8,30.75,30.78,74660.89137125271,18.2623,18.2742,18.2445,18.2623,74660.8914
2009-05-01 15:40:00,30.78,30.85,30.76,30.85,106349.02541889888,18.2623,18.3039,18.2505,18.3039,106349.0254
2009-05-01 15:45:00,30.85,30.85,30.77,30.83,123902.88384817052,18.3039,18.3039,18.2564,18.292,123902.8838
2009-05-01 15:50:00,30.83,31.12,30.83,30.91,338310.72609141684,18.292,18.464,18.292,18.3395,338310.7261
2009-05-01 15:55:00,30.91,31.23,30.89,31.13,405562.5213723926,18.3395,18.5293,18.3276,18.47,405562.5214
2009-05-04 09:30:00,31.32,31.42,30.91,31.01,113758.12150917588,18.5827,18.642,18.3395,18.3988,113758.1215
2009-05-04 09:35:00,31.01,31.15,30.94,31.01,89137.12527071698,18.3988,18.4818,18.3573,18.3988,89137.1253
2009-05-04 09:40:00,30.99,31.08,30.97,31.0,42060.86857403397,18.3869,18.4403,18.3751,18.3929,42060.8686
2009-05-04 09:45:00,31.0,31.02,30.95,31.0,45708.42357232418,18.3929,18.4047,18.3632,18.3929,45708.4236
2009-05-04 09:50:00,31.0,31.0,30.92,30.93,80588.1682434743,18.3929,18.3929,18.3454,18.3513,80588.1682
2009-05-04 09:55:00,30.94,30.94,30.85,30.89,44682.54872905506,18.3573,18.3573,18.3039,18.3276,44682.5487
2009-05-04 10:00:00,30.89,30.98,30.88,30.94,96660.20745469054,18.3276,18.381,18.3217,18.3573,96660.2075
2009-05-04 10:05:00,30.94,31.02,30.94,31.0,52433.60310042175,18.3573,18.4047,18.3573,18.3929,52433.6031
2009-05-04 10:10:00,31.0,31.12,31.0,31.07,50267.86732018694,18.3929,18.464,18.3929,18.4344,50267.8673
2009-05-04 10:15:00,31.07,31.08,31.01,31.02,23823.09358258293,18.4344,18.4403,18.3988,18.4047,23823.0936
2009-05-04 10:20:00,31.03,31.11,31.03,31.11,23823.09358258293,18.4107,18.4581,18.4107,18.4581,23823.0936
2009-05-04 10:25:00,31.1,31.13,31.05,31.06,60184.65747178844,18.4522,18.47,18.4225,18.4285,60184.6575
2009-05-04 10:30:00,31.06,31.07,30.98,31.0,71697.2529351419,18.4285,18.4344,18.381,18.3929,71697.2529
2009-05-04 10:35:00,31.0,31.04,31.0,31.04,33055.96717200502,18.3929,18.4166,18.3929,18.4166,33055.9672
2009-05-04 10:40:00,31.04,31.04,30.97,30.97,79790.26558759832,18.4166,18.4166,18.3751,18.3751,79790.2656
2009-05-04 10:45:00,30.96,31.0,30.95,30.98,34537.78639006041,18.3691,18.3929,18.3632,18.381,34537.7864
2009-05-04 10:50:00,30.99,31.03,30.98,31.0,51293.74216345606,18.3869,18.4107,18.381,18.3929,51293.7422
2009-05-04 10:55:00,30.99,31.0,30.93,30.96,45936.395759717314,18.3869,18.3929,18.3513,18.3691,45936.3958
2009-05-04 11:00:00,30.97,31.04,30.96,31.02,33169.95326570159,18.3751,18.4166,18.3691,18.4047,33169.9533
2009-05-04 11:05:00,31.02,31.04,31.0,31.0,48102.131539952126,18.4047,18.4166,18.3929,18.3929,48102.1315
2009-05-04 11:10:00,31.0,31.01,30.95,30.96,55739.19981762225,18.3929,18.3988,18.3632,18.3691,55739.1998
2009-05-04 11:15:00,30.95,30.96,30.91,30.92,42972.75732360652,18.3632,18.3691,18.3395,18.3454,42972.7573
2009-05-04 11:20:00,30.92,30.92,30.85,30.85,38641.2857631369,18.3454,18.3454,18.3039,18.3039,38641.2858
2009-05-04 11:25:00,30.85,30.87,30.85,30.87,63376.26809529238,18.3039,18.3157,18.3039,18.3157,63376.2681
2009-05-04 11:30:00,30.87,30.87,30.77,30.79,162202.21133021772,18.3157,18.3157,18.2564,18.2683,162202.2113
2009-05-04 11:35:00,30.79,30.84,30.73,30.75,92442.72198791748,18.2683,18.2979,18.2327,18.2445,92442.722
2009-05-04 11:40:00,30.75,30.75,30.64,30.68,95064.40214293856,18.2445,18.2445,18.1793,18.203,95064.4021
2009-05-04 11:45:00,30.69,30.75,30.68,30.73,55853.18591131882,18.2089,18.2445,18.203,18.2327,55853.1859
2009-05-04 11:50:00,30.73,30.77,30.73,30.76,123788.89775447396,18.2327,18.2564,18.2327,18.2505,123788.8978
2009-05-04 11:55:00,30.75,30.77,30.73,30.75,82867.89011740568,18.2445,18.2564,18.2327,18.2445,82867.8901
2009-05-04 12:00:00,30.75,30.77,30.73,30.77,47532.20107146928,18.2445,18.2564,18.2327,18.2564,47532.2011
2009-05-04 12:05:00,30.77,30.81,30.63,30.63,121623.16197423916,18.2564,18.2801,18.1733,18.1733,121623.162
2009-05-04 12:10:00,30.63,30.64,30.54,30.55,42516.81294882025,18.1733,18.1793,18.1199,18.1259,42516.8129
2009-05-04 12:15:00,30.55,30.57,30.53,30.57,170067.251795281,18.1259,18.1377,18.114,18.1377,170067.2518
2009-05-04 12:20:00,30.57,30.6,30.49,30.49,141912.68665222844,18.1377,18.1555,18.0903,18.0903,141912.6867
2009-05-04 12:25:00,30.49,30.55,30.49,30.49,42972.75732360652,18.0903,18.1259,18.0903,18.0903,42972.7573
2009-05-04 12:30:00,30.49,30.5,30.39,30.39,107488.88635586458,18.0903,18.0962,18.0309,18.0309,107488.8864
2009-05-04 12:35:00,30.39,30.4,30.34,30.34,116835.74603898324,18.0309,18.0369,18.0013,18.0013,116835.746
2009-05-04 12:40:00,30.34,30.38,30.34,30.38,63376.26809529238,18.0013,18.025,18.0013,18.025,63376.2681
2009-05-04 12:45:00,30.38,30.45,30.38,30.44,41946.8824803374,18.025,18.0665,18.025,18.0606,41946.8825
2009-05-04 12:50:00,30.45,30.45,30.4,30.43,93924.54120597288,18.0665,18.0665,18.0369,18.0547,93924.5412
2009-05-04 12:55:00,30.43,30.49,30.42,30.49,95178.38823663512,18.0547,18.0903,18.0487,18.0903,95178.3882
2009-05-04 13:00:00,30.49,30.49,30.34,30.39,164139.9749230594,18.0903,18.0903,18.0013,18.0309,164139.9749
2009-05-04 13:05:00,30.39,30.4,30.38,30.38,45252.4791975379,18.0309,18.0369,18.025,18.025,45252.4792
2009-05-04 13:10:00,30.39,30.42,30.37,30.41,55397.24153653254,18.0309,18.0487,18.0191,18.0428,55397.2415
2009-05-04 13:15:00,30.42,30.44,30.39,30.39,103157.41479539496,18.0487,18.0606,18.0309,18.0309,103157.4148
2009-05-04 13:20:00,30.39,30.47,30.38,30.47,80588.1682434743,18.0309,18.0784,18.025,18.0784,80588.1682
2009-05-04 13:25:00,30.47,30.47,30.41,30.41,59386.754815912456,18.0784,18.0784,18.0428,18.0428,59386.7548
2009-05-04 13:30:00,30.4,30.48,30.4,30.48,47076.256696683005,18.0369,18.0843,18.0369,18.0843,47076.2567
2009-05-04 13:35:00,30.47,30.49,30.47,30.49,64516.12903225807,18.0784,18.0903,18.0784,18.0903,64516.129
2009-05-04 13:40:00,30.48,30.49,30.46,30.48,46278.35404080703,18.0843,18.0903,18.0725,18.0843,46278.354
2009-05-04 13:45:00,30.48,30.53,30.47,30.51,54713.32497435313,18.0843,18.114,18.0784,18.1021,54713.325
2009-05-04 13:50:00,30.51,30.55,30.51,30.53,99053.91542231847,18.1021,18.1259,18.1021,18.114,99053.9154
2009-05-04 13:55:00,30.53,30.58,30.53,30.58,47076.256696683005,18.114,18.1437,18.114,18.1437,47076.2567
2009-05-04 14:00:00,30.58,30.59,30.52,30.52,109654.6221360994,18.1437,18.1496,18.1081,18.1081,109654.6221
2009-05-04 14:05:00,30.52,30.53,30.51,30.52,51863.672631938905,18.1081,18.114,18.1021,18.1081,51863.6726
2009-05-04 14:10:00,30.52,30.56,30.52,30.55,47760.17325886242,18.1081,18.1318,18.1081,18.1259,47760.1733
2009-05-04 14:15:00,30.56,30.57,30.52,30.57,109084.69166761656,18.1318,18.1377,18.1081,18.1377,109084.6917
2009-05-04 14:20:00,30.57,30.58,30.52,30.54,96660.20745469054,18.1377,18.1437,18.1081,18.1199,96660.2075
2009-05-04 14:25:00,30.54,30.55,30.48,30.48,191724.60959762908,18.1199,18.1259,18.0843,18.0843,191724.6096
2009-05-04 14:30:00,30.49,30.49,30.43,30.43,167217.59945286677,18.0903,18.0903,18.0547,18.0547,167217.5995
2009-05-04 14:35:00,30.44,30.48,30.43,30.43,85489.57027242676,18.0606,18.0843,18.0547,18.0547,85489.5703
2009-05-04 14:40:00,30.43,30.44,30.41,30.42,68847.60059272769,18.0547,18.0606,18.0428,18.0487,68847.6006
2009-05-04 14:45:00,30.42,30.43,30.38,30.39,90390.97230137924,18.0487,18.0547,18.025,18.0309,90390.9723
2009-05-04 14:50:00,30.38,30.39,30.36,30.36,106235.03932520232,18.025,18.0309,18.0131,18.0131,106235.0393
2009-05-04 14:55:00,30.36,30.37,30.33,30.35,116607.77385159011,18.0131,18.0191,17.9953,18.0072,116607.7739
2009-05-04 15:00:00,30.36,30.42,30.34,30.42,110110.56651088568,18.0131,18.0487,18.0013,18.0487,110110.5665
2009-05-04 15:05:00,30.42,30.48,30.42,30.47,137353.24290436567,18.0487,18.0843,18.0487,18.0784,137353.2429
2009-05-04 15:10:00,30.47,30.53,30.46,30.52,135415.479311524,18.0784,18.114,18.0725,18.1081,135415.4793
2009-05-04 15:15:00,30.52,30.53,30.47,30.48,180326.0002279722,18.1081,18.114,18.0784,18.0843,180326.0002
2009-05-04 15:20:00,30.49,30.49,30.34,30.34,175424.59819901973,18.0903,18.0903,18.0013,18.0013,175424.5982
2009-05-04 15:25:00,30.35,30.36,30.34,30.35,123902.88384817052,18.0072,18.0131,18.0013,18.0072,123902.8838
2009-05-04 15:30:00,30.35,30.4,30.33,30.35,224210.64630115125,18.0072,18.0369,17.9953,18.0072,224210.6463
2009-05-04 15:35:00,30.35,30.4,30.35,30.38,77396.55761997036,18.0072,18.0369,18.0072,18.025,77396.5576
2009-05-04 15:40:00,30.38,30.47,30.38,30.45,228542.11786162088,18.025,18.0784,18.025,18.0665,228542.1179
2009-05-04 15:45:00,30.45,30.47,30.44,30.46,224438.6184885444,18.0665,18.0784,18.0606,18.0725,224438.6185
2009-05-04 15:50:00,30.46,30.57,30.46,30.54,199019.7195942095,18.0725,18.1377,18.0725,18.1199,199019.7196
2009-05-04 15:55:00,30.54,30.7,30.49,30.66,437934.5719822182,18.1199,18.2149,18.0903,18.1911,437934.572
2009-05-05 09:30:00,30.36,31.22,30.22,31.07,219765.18864698507,18.0131,18.5234,17.9301,18.4344,219765.1886
2009-05-05 09:35:00,31.08,31.14,30.99,31.09,198677.76131311984,18.4403,18.4759,18.3869,18.4463,198677.7613
2009-05-05 09:40:00,31.09,31.3,31.07,31.2,234241.4225464493,18.4463,18.5708,18.4344,18.5115,234241.4225
2009-05-05 09:45:00,31.2,31.48,31.16,31.47,242676.39347999543,18.5115,18.6776,18.4878,18.6717,242676.3935
2009-05-05 09:50:00,31.47,31.82,31.42,31.82,311068.04969793686,18.6717,18.8794,18.642,18.8794,311068.0497
2009-05-05 09:55:00,31.82,32.16,31.81,32.0,199589.65006269235,18.8794,19.0811,18.8734,18.9862,199589.6501
2009-05-05 10:00:00,32.0,32.03,31.51,31.57,177590.33397925453,18.9862,19.004,18.6954,18.731,177590.334
2009-05-05 10:05:00,31.57,31.71,31.57,31.62,117975.60697594892,18.731,18.8141,18.731,18.7607,117975.607
2009-05-05 10:10:00,31.62,31.71,31.41,31.51,151715.49071013337,18.7607,18.8141,18.6361,18.6954,151715.4907
2009-05-05 10:15:00,31.51,31.54,31.25,31.31,223412.74364527527,18.6954,18.7132,18.5412,18.5768,223412.7436
2009-05-05 10:20:00,31.31,31.32,31.14,31.16,98483.98495383564,18.5768,18.5827,18.4759,18.4878,98483.985
2009-05-05 10:25:00,31.16,31.18,31.08,31.1,109540.63604240282,18.4878,18.4996,18.4403,18.4522,109540.636
2009-05-05 10:30:00,31.1,31.11,31.02,31.06,111022.45526045824,18.4522,18.4581,18.4047,18.4285,111022.4553
2009-05-05 10:35:00,31.06,31.12,31.03,31.07,77852.50199475665,18.4285,18.464,18.4107,18.4344,77852.502
2009-05-05 10:40:00,31.07,31.1,31.02,31.04,77282.5715262738,18.4344,18.4522,18.4047,18.4166,77282.5715
2009-05-05 10:45:00,31.04,31.1,31.03,31.08,85489.57027242676,18.4166,18.4522,18.4107,18.4403,85489.5703
2009-05-05 10:50:00,31.09,31.17,31.08,31.09,76484.66887039781,18.4463,18.4937,18.4403,18.4463,76484.6689
2009-05-05 10:55:00,31.09,31.14,31.07,31.13,146358.14430639462,18.4463,18.4759,18.4344,18.47,146358.1443
2009-05-05 11:00:00,31.13,31.14,31.12,31.13,84349.70933546107,18.47,18.4759,18.464,18.47,84349.7093
2009-05-05 11:05:00,31.14,31.21,31.13,31.14,52091.64481933204,18.4759,18.5174,18.47,18.4759,52091.6448
2009-05-05 11:10:00,31.15,31.25,31.13,31.24,103385.3869827881,18.4818,18.5412,18.47,18.5352,103385.387
2009-05-05 11:15:00,31.24,31.28,31.21,31.26,136441.3541547931,18.5352,18.559,18.5174,18.5471,136441.3542
2009-05-05 11:20:00,31.25,31.29,31.21,31.21,124700.78650404653,18.5412,18.5649,18.5174,18.5174,124700.7865
2009-05-05 11:25:00,31.21,31.21,31.14,31.15,64174.17075116836,18.5174,18.5174,18.4759,18.4818,64174.1708
2009-05-05 11:30:00,31.15,31.2,31.15,31.16,61552.49059614727,18.4818,18.5115,18.4818,18.4878,61552.4906
2009-05-05 11:35:00,31.15,31.18,31.13,31.13,33967.85592157757,18.4818,18.4996,18.47,18.47,33967.8559
2009-05-05 11:40:00,31.14,31.18,31.09,31.18,62806.33762680953,18.4759,18.4996,18.4463,18.4996,62806.3376
2009-05-05 11:45:00,31.19,31.23,31.16,31.17,41832.89638664083,18.5056,18.5293,18.4878,18.4937,41832.8964
2009-05-05 11:50:00,31.16,31.18,31.12,31.13,43428.7016983928,18.4878,18.4996,18.464,18.47,43428.7017
2009-05-05 11:55:00,31.14,31.16,31.09,31.14,63376.26809529238,18.4759,18.4878,18.4463,18.4759,63376.2681
2009-05-05 12:00:00,31.14,31.18,31.14,31.15,44682.54872905506,18.4759,18.4996,18.4759,18.4818,44682.5487
2009-05-05 12:05:00,31.15,31.16,31.11,31.13,40807.02154337171,18.4818,18.4878,18.4581,18.47,40807.0215
2009-05-05 12:10:00,31.13,31.13,31.06,31.07,70215.43371708652,18.47,18.47,18.4285,18.4344,70215.4337
2009-05-05 12:15:00,31.07,31.07,31.05,31.07,20517.496865382425,18.4344,18.4344,18.4225,18.4344,20517.4969
2009-05-05 12:20:00,31.07,31.07,30.98,30.98,31574.147953949618,18.4344,18.4344,18.381,18.381,31574.148
2009-05-05 12:25:00,30.98,31.01,30.98,31.0,14020.28952467799,18.381,18.3988,18.381,18.3929,14020.2895
2009-05-05 12:30:00,31.0,31.02,30.96,30.97,42744.78513621338,18.3929,18.4047,18.3691,18.3751,42744.7851
2009-05-05 12:35:00,30.97,30.97,30.88,30.89,47874.159352558985,18.3751,18.3751,18.3217,18.3276,47874.1594
2009-05-05 12:40:00,30.89,30.89,30.84,30.86,45936.395759717314,18.3276,18.3276,18.2979,18.3098,45936.3958
2009-05-05 12:45:00,30.87,30.88,30.85,30.86,17895.816710361338,18.3157,18.3217,18.3039,18.3098,17895.8167
2009-05-05 12:50:00,30.86,30.9,30.85,30.86,51293.74216345606,18.3098,18.3335,18.3039,18.3098,51293.7422
2009-05-05 12:55:00,30.87,30.89,30.84,30.84,27926.59295565941,18.3157,18.3276,18.2979,18.2979,27926.593
2009-05-05 13:00:00,30.84,30.85,30.81,30.84,32600.02279721874,18.2979,18.3039,18.2801,18.2979,32600.0228
2009-05-05 13:05:00,30.84,30.85,30.81,30.84,87883.27824005471,18.2979,18.3039,18.2801,18.2979,87883.2782
2009-05-05 13:10:00,30.85,30.91,30.8,30.83,61552.49059614727,18.3039,18.3395,18.2742,18.292,61552.4906
2009-05-05 13:15:00,30.83,30.84,30.78,30.8,38185.34138835062,18.292,18.2979,18.2623,18.2742,38185.3414
2009-05-05 13:20:00,30.8,30.84,30.8,30.81,29636.384361107943,18.2742,18.2979,18.2742,18.2801,29636.3844
2009-05-05 13:25:00,30.8,30.81,30.72,30.73,117861.62088225236,18.2742,18.2801,18.2267,18.2327,117861.6209
2009-05-05 13:30:00,30.73,30.78,30.73,30.78,63604.24028268551,18.2327,18.2623,18.2327,18.2623,63604.2403
2009-05-05 13:35:00,30.78,30.84,30.77,30.81,111934.34401003078,18.2623,18.2979,18.2564,18.2801,111934.344
2009-05-05 13:40:00,30.81,30.81,30.73,30.75,180212.0141342756,18.2801,18.2801,18.2327,18.2445,180212.0141
2009-05-05 13:45:00,30.75,30.78,30.72,30.77,141114.78399635246,18.2445,18.2623,18.2267,18.2564,141114.784
2009-05-05 13:50:00,30.78,30.86,30.78,30.86,54713.32497435313,18.2623,18.3098,18.2623,18.3098,54713.325
2009-05-05 13:55:00,30.85,30.86,30.85,30.85,51521.71435084919,18.3039,18.3098,18.3039,18.3039,51521.7144
2009-05-05 14:00:00,30.85,30.91,30.85,30.89,82183.97355522626,18.3039,18.3395,18.3039,18.3276,82183.9736
2009-05-05 14:05:00,30.9,30.9,30.79,30.82,136783.31243588284,18.3335,18.3335,18.2683,18.2861,136783.3124
2009-05-05 14:10:00,30.82,30.83,30.77,30.8,111934.34401003078,18.2861,18.292,18.2564,18.2742,111934.344
2009-05-05 14:15:00,30.79,30.8,30.76,30.76,137695.20118545537,18.2683,18.2742,18.2505,18.2505,137695.2012
2009-05-05 14:20:00,30.76,30.79,30.67,30.67,189216.9155363046,18.2505,18.2683,18.1971,18.1971,189216.9155
2009-05-05 14:25:00,30.67,30.68,30.62,30.68,93354.61073749005,18.1971,18.203,18.1674,18.203,93354.6107
2009-05-05 14:30:00,30.67,30.73,30.66,30.73,59044.79653482275,18.1971,18.2327,18.1911,18.2327,59044.7965
2009-05-05 14:35:00,30.73,30.81,30.73,30.81,42402.82685512368,18.2327,18.2801,18.2327,18.2801,42402.8269
2009-05-05 14:40:00,30.81,30.86,30.8,30.85,50381.85341388351,18.2801,18.3098,18.2742,18.3039,50381.8534
2009-05-05 14:45:00,30.85,30.92,30.84,30.92,35221.70295223983,18.3039,18.3454,18.2979,18.3454,35221.703
2009-05-05 14:50:00,30.92,30.95,30.91,30.92,34423.80029636384,18.3454,18.3632,18.3395,18.3454,34423.8003
2009-05-05 14:55:00,30.93,31.01,30.92,30.97,81272.0848056537,18.3513,18.3988,18.3454,18.3751,81272.0848
2009-05-05 15:00:00,30.96,31.0,30.93,30.93,135871.42368631027,18.3691,18.3929,18.3513,18.3513,135871.4237
2009-05-05 15:05:00,30.93,31.0,30.91,30.93,64174.17075116836,18.3513,18.3929,18.3395,18.3513,64174.1708
2009-05-05 15:10:00,30.93,31.0,30.92,31.0,83665.79277328166,18.3513,18.3929,18.3454,18.3929,83665.7928
2009-05-05 15:15:00,31.0,31.04,30.98,31.02,82183.97355522626,18.3929,18.4166,18.381,18.4047,82183.9736
2009-05-05 15:20:00,31.01,31.07,30.99,31.05,73065.08605950074,18.3988,18.4344,18.3869,18.4225,73065.0861
2009-05-05 15:25:00,31.04,31.19,31.04,31.13,125954.63353470876,18.4166,18.5056,18.4166,18.47,125954.6335
2009-05-05 15:30:00,31.13,31.19,31.04,31.16,99509.85979710476,18.47,18.5056,18.4166,18.4878,99509.8598
2009-05-05 15:35:00,31.16,31.16,31.13,31.13,65997.94825031346,18.4878,18.4878,18.47,18.47,65997.9483
2009-05-05 15:40:00,31.12,31.22,31.12,31.2,81158.09871195714,18.464,18.5234,18.464,18.5115,81158.0987
2009-05-05 15:45:00,31.2,31.27,31.14,31.25,156046.962270603,18.5115,18.553,18.4759,18.5412,156046.9623
2009-05-05 15:50:00,31.25,31.25,31.21,31.22,206542.80177818303,18.5412,18.5412,18.5174,18.5234,206542.8018
2009-05-05 15:55:00,31.22,31.28,31.21,31.28,282799.49846118776,18.5234,18.559,18.5174,18.559,282799.4985
2009-05-06 09:30:00,31.78,32.01,31.63,31.71,101333.63729624986,18.8556,18.9921,18.7666,18.8141,101333.6373
2009-05-06 09:35:00,31.68,31.72,31.58,31.68,103043.4287016984,18.7963,18.82,18.737,18.7963,103043.4287
2009-05-06 09:40:00,31.66,31.78,31.66,31.71,70557.39199817623,18.7844,18.8556,18.7844,18.8141,70557.392
2009-05-06 09:45:00,31.71,31.71,31.61,31.63,47760.17325886242,18.8141,18.8141,18.7548,18.7666,47760.1733
2009-05-06 09:50:00,31.64,31.65,31.51,31.52,141570.7283711387,18.7726,18.7785,18.6954,18.7014,141570.7284
2009-05-06 09:55:00,31.53,31.57,31.42,31.5,91872.79151943464,18.7073,18.731,18.642,18.6895,91872.7915
2009-05-06 10:00:00,31.5,31.54,31.39,31.5,156502.90664538927,18.6895,18.7132,18.6242,18.6895,156502.9066
2009-05-06 10:05:00,31.5,31.58,31.49,31.58,64402.1429385615,18.6895,18.737,18.6836,18.737,64402.1429
2009-05-06 10:10:00,31.59,31.76,31.59,31.7,109768.60822979597,18.7429,18.8438,18.7429,18.8082,109768.6082
2009-05-06 10:15:00,31.7,31.75,31.69,31.75,113188.19104069304,18.8082,18.8378,18.8022,18.8378,113188.191
2009-05-06 10:20:00,31.75,31.76,31.67,31.72,77966.4880884532,18.8378,18.8438,18.7904,18.82,77966.4881
2009-05-06 10:25:00,31.72,31.82,31.71,31.81,161860.25304912802,18.82,18.8794,18.8141,18.8734,161860.253
2009-05-06 10:30:00,31.8,31.99,31.8,31.98,112732.24666590676,18.8675,18.9802,18.8675,18.9743,112732.2467
2009-05-06 10:35:00,31.99,32.14,31.97,32.14,113074.20494699648,18.9802,19.0692,18.9684,19.0692,113074.2049
2009-05-06 10:40:00,32.13,32.21,32.13,32.2,133591.7018123789,19.0633,19.1108,19.0633,19.1048,133591.7018
2009-05-06 10:45:00,32.2,32.29,32.19,32.21,104639.23401345036,19.1048,19.1582,19.0989,19.1108,104639.234
2009-05-06 10:50:00,32.21,32.21,32.06,32.06,144534.36680724952,19.1108,19.1108,19.0218,19.0218,144534.3668
2009-05-06 10:55:00,32.05,32.15,32.02,32.13,77510.54371366694,19.0158,19.0752,18.998,19.0633,77510.5437
2009-05-06 11:00:00,32.14,32.19,32.13,32.18,82753.90402370911,19.0692,19.0989,19.0633,19.093,82753.904
2009-05-06 11:05:00,32.16,32.25,32.14,32.21,119115.46791291462,19.0811,19.1345,19.0692,19.1108,119115.4679
2009-05-06 11:10:00,32.21,32.21,32.18,32.19,68619.62840533454,19.1108,19.1108,19.093,19.0989,68619.6284
2009-05-06 11:15:00,32.19,32.2,32.07,32.08,78080.47418214977,19.0989,19.1048,19.0277,19.0336,78080.4742
2009-05-06 11:20:00,32.08,32.2,32.08,32.19,45480.45138493104,19.0336,19.1048,19.0336,19.0989,45480.4514
2009-05-06 11:25:00,32.19,32.25,32.19,32.24,57448.99122307079,19.0989,19.1345,19.0989,19.1286,57448.9912
2009-05-06 11:30:00,32.23,32.28,32.23,32.25,49241.99247691782,19.1226,19.1523,19.1226,19.1345,49241.9925
2009-05-06 11:35:00,32.24,32.31,32.24,32.31,41832.89638664083,19.1286,19.1701,19.1286,19.1701,41832.8964
2009-05-06 11:40:00,32.31,32.33,32.28,32.28,45252.4791975379,19.1701,19.182,19.1523,19.1523,45252.4792
2009-05-06 11:45:00,32.27,32.35,32.24,32.34,69645.50324860367,19.1464,19.1938,19.1286,19.1879,69645.5032
2009-05-06 11:50:00,32.34,32.37,32.34,32.35,39895.13279379916,19.1879,19.2057,19.1879,19.1938,39895.1328
2009-05-06 11:55:00,32.35,32.39,32.31,32.38,52889.547475208026,19.1938,19.2176,19.1701,19.2116,52889.5475
2009-05-06 12:00:00,32.39,32.45,32.38,32.41,55283.25544283597,19.2176,19.2532,19.2116,19.2294,55283.2554
2009-05-06 12:05:00,32.42,32.44,32.41,32.43,39781.14670010259,19.2354,19.2472,19.2294,19.2413,39781.1467
2009-05-06 12:10:00,32.44,32.5,32.37,32.39,67935.71184315514,19.2472,19.2828,19.2057,19.2176,67935.7118
2009-05-06 12:15:00,32.39,32.5,32.39,32.47,50609.82560127664,19.2176,19.2828,19.2176,19.265,50609.8256
2009-05-06 12:20:00,32.47,32.47,32.4,32.43,71469.28074774878,19.265,19.265,19.2235,19.2413,71469.2807
2009-05-06 12:25:00,32.43,32.47,32.42,32.47,37159.4665450815,19.2413,19.265,19.2354,19.265,37159.4665
2009-05-06 12:30:00,32.47,32.47,32.39,32.39,24165.05186367264,19.265,19.265,19.2176,19.2176,24165.0519
2009-05-06 12:35:00,32.38,32.41,32.36,32.37,49469.96466431095,19.2116,19.2294,19.1998,19.2057,49469.9647
2009-05-06 12:40:00,32.38,32.38,32.34,32.35,21087.427333865267,19.2116,19.2116,19.1879,19.1938,21087.4273
2009-05-06 12:45:00,32.35,32.41,32.35,32.35,23253.16311410008,19.1938,19.2294,19.1938,19.1938,23253.1631
2009-05-06 12:50:00,32.35,32.35,32.32,32.34,18009.802804057905,19.1938,19.1938,19.176,19.1879,18009.8028
2009-05-06 12:55:00,32.35,32.36,32.26,32.26,35791.63342072268,19.1938,19.1998,19.1404,19.1404,35791.6334
2009-05-06 13:00:00,32.26,32.32,32.24,32.25,28382.537330445684,19.1404,19.176,19.1286,19.1345,28382.5373
2009-05-06 13:05:00,32.24,32.28,32.23,32.24,57904.93559785706,19.1286,19.1523,19.1226,19.1286,57904.9356
2009-05-06 13:10:00,32.24,32.26,32.23,32.26,27584.634674569705,19.1286,19.1404,19.1226,19.1404,27584.6347
2009-05-06 13:15:00,32.25,32.26,32.22,32.26,28382.537330445684,19.1345,19.1404,19.1167,19.1404,28382.5373
2009-05-06 13:20:00,32.26,32.31,32.21,32.21,43086.74341730309,19.1404,19.1701,19.1108,19.1108,43086.7434
2009-05-06 13:25:00,32.21,32.24,32.14,32.15,34651.772483756984,19.1108,19.1286,19.0692,19.0752,34651.7725
2009-05-06 13:30:00,32.15,32.22,32.14,32.21,35335.68904593639,19.0752,19.1167,19.0692,19.1108,35335.689
2009-05-06 13:35:00,32.21,32.24,32.18,32.19,45024.50701014476,19.1108,19.1286,19.093,19.0989,45024.507
2009-05-06 13:40:00,32.19,32.22,32.15,32.21,41148.97982446141,19.0989,19.1167,19.0752,19.1108,41148.9798
2009-05-06 13:45:00,32.21,32.23,32.2,32.2,36817.5082639918,19.1108,19.1226,19.1048,19.1048,36817.5083
2009-05-06 13:50:00,32.21,32.33,32.21,32.33,37957.36920095748,19.1108,19.182,19.1108,19.182,37957.3692
2009-05-06 13:55:00,32.32,32.4,32.29,32.39,45936.395759717314,19.176,19.2235,19.1582,19.2176,45936.3958
2009-05-06 14:00:00,32.39,32.42,32.35,32.35,30092.32873589422,19.2176,19.2354,19.1938,19.1938,30092.3287
2009-05-06 14:05:00,32.35,32.38,32.33,32.36,49469.96466431095,19.1938,19.2116,19.182,19.1998,49469.9647
2009-05-06 14:10:00,32.36,32.41,32.34,32.4,59842.69919069874,19.1998,19.2294,19.1879,19.2235,59842.6992
2009-05-06 14:15:00,32.41,32.42,32.35,32.35,84235.7232417645,19.2294,19.2354,19.1938,19.1938,84235.7232
2009-05-06 14:20:00,32.35,32.42,32.35,32.4,71013.3363729625,19.1938,19.2354,19.1938,19.2235,71013.3364
2009-05-06 14:25:00,32.4,32.46,32.38,32.44,63946.19856377522,19.2235,19.2591,19.2116,19.2472,63946.1986
2009-05-06 14:30:00,32.44,32.46,32.36,32.37,57448.99122307079,19.2472,19.2591,19.1998,19.2057,57448.9912
2009-05-06 14:35:00,32.36,32.44,32.36,32.39,69075.57278012083,19.1998,19.2472,19.1998,19.2176,69075.5728
2009-05-06 14:40:00,32.4,32.4,32.28,32.28,50381.85341388351,19.2235,19.2235,19.1523,19.1523,50381.8534
2009-05-06 14:45:00,32.28,32.34,32.26,32.33,52205.63091302861,19.1523,19.1879,19.1404,19.182,52205.6309
2009-05-06 14:50:00,32.33,32.36,32.29,32.3,40579.04935597857,19.182,19.1998,19.1582,19.1642,40579.0494
2009-05-06 14:55:00,32.31,32.35,32.24,32.26,46848.28450928986,19.1701,19.1938,19.1286,19.1404,46848.2845
2009-05-06 15:00:00,32.26,32.28,32.15,32.21,79220.33511911547,19.1404,19.1523,19.0752,19.1108,79220.3351
2009-05-06 15:05:00,32.21,32.25,32.2,32.25,68505.64231163797,19.1108,19.1345,19.1048,19.1345,68505.6423
2009-05-06 15:10:00,32.25,32.26,32.21,32.21,39211.21623161974,19.1345,19.1404,19.1108,19.1108,39211.2162
2009-05-06 15:15:00,32.21,32.22,32.18,32.18,40237.091074888864,19.1108,19.1167,19.093,19.093,40237.0911
2009-05-06 15:20:00,32.18,32.25,32.17,32.23,86629.43120939245,19.093,19.1345,19.087,19.1226,86629.4312
2009-05-06 15:25:00,32.22,32.23,32.15,32.19,71241.30856035564,19.1167,19.1226,19.0752,19.0989,71241.3086
2009-05-06 15:30:00,32.21,32.21,32.14,32.17,92442.72198791748,19.1108,19.1108,19.0692,19.087,92442.722
2009-05-06 15:35:00,32.16,32.2,32.08,32.09,99965.80417189102,19.0811,19.1048,19.0336,19.0396,99965.8042
2009-05-06 15:40:00,32.09,32.15,32.08,32.14,87883.27824005471,19.0396,19.0752,19.0336,19.0692,87883.2782
2009-05-06 15:45:00,32.14,32.28,32.1,32.28,177590.33397925453,19.0692,19.1523,19.0455,19.1523,177590.334
2009-05-06 15:50:00,32.28,32.35,32.21,32.23,147498.0052433603,19.1523,19.1938,19.1108,19.1226,147498.0052
2009-05-06 15:55:00,32.24,32.34,32.21,32.29,190698.73475436,19.1286,19.1879,19.1108,19.1582,190698.7348
2009-05-07 09:30:00,32.28,32.65,32.05,32.5,199133.70568790607,19.1523,19.3718,19.0158,19.2828,199133.7057
2009-05-07 09:35:00,32.48,32.49,32.26,32.37,92784.68026900718,19.271,19.2769,19.1404,19.2057,92784.6803
2009-05-07 09:40:00,32.34,32.42,32.2,32.25,78992.36293172232,19.1879,19.2354,19.1048,19.1345,78992.3629
2009-05-07 09:45:00,32.23,32.24,32.03,32.05,80132.22386868802,19.1226,19.1286,19.004,19.0158,80132.2239
2009-05-07 09:50:00,32.05,32.12,31.85,31.91,83551.80667958509,19.0158,19.0574,18.8972,18.9328,83551.8067
2009-05-07 09:55:00,31.91,32.05,31.81,31.96,85831.52855351647,18.9328,19.0158,18.8734,18.9624,85831.5286
2009-05-07 10:00:00,31.96,31.99,31.89,31.89,44226.60435426878,18.9624,18.9802,18.9209,18.9209,44226.6044
2009-05-07 10:05:00,31.89,31.89,31.7,31.78,69075.57278012083,18.9209,18.9209,18.8082,18.8556,69075.5728
2009-05-07 10:10:00,31.78,31.85,31.71,31.82,50039.8951327938,18.8556,18.8972,18.8141,18.8794,50039.8951
2009-05-07 10:15:00,31.82,32.03,31.82,31.98,49355.97857061439,18.8794,19.004,18.8794,18.9743,49355.9786
2009-05-07 10:20:00,31.99,32.0,31.91,31.91,22341.27436452753,18.9802,18.9862,18.9328,18.9328,22341.2744
2009-05-07 10:25:00,31.9,31.91,31.81,31.85,42060.86857403397,18.9268,18.9328,18.8734,18.8972,42060.8686
2009-05-07 10:30:00,31.86,31.93,31.85,31.92,55397.24153653254,18.9031,18.9446,18.8972,18.9387,55397.2415
2009-05-07 10:35:00,31.92,32.14,31.91,32.14,37957.36920095748,18.9387,19.0692,18.9328,19.0692,37957.3692
2009-05-07 10:40:00,32.13,32.14,32.07,32.07,38869.25795053004,19.0633,19.0692,19.0277,19.0277,38869.258
2009-05-07 10:45:00,32.07,32.1,32.03,32.09,61096.54622136099,19.0277,19.0455,19.004,19.0396,61096.5462
2009-05-07 10:50:00,32.09,32.1,32.0,32.08,42402.82685512368,19.0396,19.0455,18.9862,19.0336,42402.8269
2009-05-07 10:55:00,32.07,32.08,31.98,31.99,41034.99373076485,19.0277,19.0336,18.9743,18.9802,41034.9937
2009-05-07 11:00:00,31.99,32.02,31.94,31.97,78080.47418214977,18.9802,18.998,18.9506,18.9684,78080.4742
2009-05-07 11:05:00,31.96,31.97,31.87,31.87,73521.03043428702,18.9624,18.9684,18.909,18.909,73521.0304
2009-05-07 11:10:00,31.87,31.9,31.78,31.78,52547.58919411832,18.909,18.9268,18.8556,18.8556,52547.5892
2009-05-07 11:15:00,31.78,31.92,31.78,31.9,51863.672631938905,18.8556,18.9387,18.8556,18.9268,51863.6726
2009-05-07 11:20:00,31.9,31.96,31.89,31.91,34651.772483756984,18.9268,18.9624,18.9209,18.9328,34651.7725
2009-05-07 11:25:00,31.9,31.93,31.87,31.88,36475.549982902085,18.9268,18.9446,18.909,18.915,36475.55
2009-05-07 11:30:00,31.88,31.89,31.81,31.83,36703.522170295226,18.915,18.9209,18.8734,18.8853,36703.5222
2009-05-07 11:35:00,31.82,31.87,31.8,31.85,21087.427333865267,18.8794,18.909,18.8675,18.8972,21087.4273
2009-05-07 11:40:00,31.85,31.89,31.84,31.84,15502.108742733386,18.8972,18.9209,18.8912,18.8912,15502.1087
2009-05-07 11:45:00,31.83,31.83,31.76,31.77,24734.98233215548,18.8853,18.8853,18.8438,18.8497,24734.9823
2009-05-07 11:50:00,31.77,31.85,31.77,31.83,25988.82936281773,18.8497,18.8972,18.8497,18.8853,25988.8294
2009-05-07 11:55:00,31.83,31.83,31.8,31.81,16527.98358600251,18.8853,18.8853,18.8675,18.8734,16527.9836
2009-05-07 12:00:00,31.81,31.82,31.77,31.77,36133.59170181238,18.8734,18.8794,18.8497,18.8497,36133.5917
2009-05-07 12:05:00,31.77,31.77,31.71,31.72,29180.439986321668,18.8497,18.8497,18.8141,18.82,29180.44
2009-05-07 12:10:00,31.72,31.8,31.71,31.78,45480.45138493104,18.82,18.8675,18.8141,18.8556,45480.4514
2009-05-07 12:15:00,31.78,31.8,31.77,31.79,37843.38310726092,18.8556,18.8675,18.8497,18.8616,37843.3831
2009-05-07 12:20:00,31.79,31.84,31.77,31.81,21429.385614954976,18.8616,18.8912,18.8497,18.8734,21429.3856
2009-05-07 12:25:00,31.81,31.86,31.81,31.83,19605.60811580987,18.8734,18.9031,18.8734,18.8853,19605.6081
2009-05-07 12:30:00,31.83,31.92,31.82,31.9,23709.107488886355,18.8853,18.9387,18.8794,18.9268,23709.1075
2009-05-07 12:35:00,31.91,31.91,31.86,31.89,16072.039211216232,18.9328,18.9328,18.9031,18.9209,16072.0392
2009-05-07 12:40:00,31.89,32.02,31.89,31.98,49811.92294540066,18.9209,18.998,18.9209,18.9743,49811.9229
2009-05-07 12:45:00,31.97,32.0,31.94,31.95,55511.22763022912,18.9684,18.9862,18.9506,18.9565,55511.2276
2009-05-07 12:50:00,31.95,31.95,31.92,31.92,23139.17702040352,18.9565,18.9565,18.9387,18.9387,23139.177
2009-05-07 12:55:00,31.92,31.96,31.91,31.92,39781.14670010259,18.9387,18.9624,18.9328,18.9387,39781.1467
2009-05-07 13:00:00,31.92,31.95,31.84,31.85,44340.59044796535,18.9387,18.9565,18.8912,18.8972,44340.5904
2009-05-07 13:05:00,31.85,31.9,31.84,31.86,57790.94950416049,18.8972,18.9268,18.8912,18.9031,57790.9495
2009-05-07 13:10:00,31.85,31.89,31.81,31.81,64516.12903225807,18.8972,18.9209,18.8734,18.8734,64516.129
2009-05-07 13:15:00,31.8,31.83,31.78,31.83,26216.80155021088,18.8675,18.8853,18.8556,18.8853,26216.8016
2009-05-07 13:20:00,31.83,31.88,31.81,31.81,62236.407158326685,18.8853,18.915,18.8734,18.8734,62236.4072
2009-05-07 13:25:00,31.81,31.85,31.79,31.81,32144.078422432463,18.8734,18.8972,18.8616,18.8734,32144.0784
2009-05-07 13:30:00,31.81,31.84,31.81,31.84,55283.25544283597,18.8734,18.8912,18.8734,18.8912,55283.2554
2009-05-07 13:35:00,31.83,31.85,31.77,31.78,72951.09996580417,18.8853,18.8972,18.8497,18.8556,72951.1
2009-05-07 13:40:00,31.78,31.78,31.71,31.74,58132.9077852502,18.8556,18.8556,18.8141,18.8319,58132.9078
2009-05-07 13:45:00,31.73,31.74,31.71,31.73,25988.82936281773,18.826,18.8319,18.8141,18.826,25988.8294
2009-05-07 13:50:00,31.72,31.81,31.72,31.8,70671.37809187279,18.82,18.8734,18.82,18.8675,70671.3781
2009-05-07 13:55:00,31.8,31.83,31.78,31.83,32941.98107830845,18.8675,18.8853,18.8556,18.8853,32941.9811
2009-05-07 14:00:00,31.83,31.89,31.82,31.89,104639.23401345036,18.8853,18.9209,18.8794,18.9209,104639.234
2009-05-07 14:05:00,31.88,31.93,31.87,31.92,46506.32622820016,18.915,18.9446,18.909,18.9387,46506.3262
2009-05-07 14:10:00,31.92,31.94,31.9,31.92,103613.35917018124,18.9387,18.9506,18.9268,18.9387,103613.3592
2009-05-07 14:15:00,31.92,31.96,31.92,31.93,90846.9166761655,18.9387,18.9624,18.9387,18.9446,90846.9167
2009-05-07 14:20:00,31.93,31.96,31.93,31.95,36475.549982902085,18.9446,18.9624,18.9446,18.9565,36475.55
2009-05-07 14:25:00,31.94,32.0,31.94,31.97,36817.5082639918,18.9506,18.9862,18.9506,18.9684,36817.5083
2009-05-07 14:30:00,31.97,32.0,31.94,31.99,44454.57654166192,18.9684,18.9862,18.9506,18.9802,44454.5765
2009-05-07 14:35:00,32.0,32.03,31.99,32.01,138151.14556024165,18.9862,19.004,18.9802,18.9921,138151.1456
2009-05-07 14:40:00,32.01,32.01,31.92,31.93,90618.94448877237,18.9921,18.9921,18.9387,18.9446,90618.9445
2009-05-07 14:45:00,31.93,31.95,31.92,31.95,69417.53106121054,18.9446,18.9565,18.9387,18.9565,69417.5311
2009-05-07 14:50:00,31.95,32.01,31.95,31.96,88225.23652114443,18.9565,18.9921,18.9565,18.9624,88225.2365
2009-05-07 14:55:00,31.95,31.99,31.92,31.97,100193.77635928417,18.9565,18.9802,18.9387,18.9684,100193.7764
2009-05-07 15:00:00,31.96,32.0,31.92,32.0,100649.72073407043,18.9624,18.9862,18.9387,18.9862,100649.7207
2009-05-07 15:05:00,31.99,32.02,31.95,31.97,95406.36042402827,18.9802,18.998,18.9565,18.9684,95406.3604
2009-05-07 15:10:00,31.97,32.0,31.87,31.87,156958.85102017553,18.9684,18.9862,18.909,18.909,156958.851
2009-05-07 15:15:00,31.88,31.9,31.85,31.87,94950.416049242,18.915,18.9268,18.8972,18.909,94950.416
2009-05-07 15:20:00,31.88,31.9,31.84,31.86,73407.04434059045,18.915,18.9268,18.8912,18.9031,73407.0443
2009-05-07 15:25:00,31.86,31.92,31.85,31.91,64288.15684486493,18.9031,18.9387,18.8972,18.9328,64288.1568
2009-05-07 15:30:00,31.91,31.91,31.72,31.77,123218.96728599112,18.9328,18.9328,18.82,18.8497,123218.9673
2009-05-07 15:35:00,31.77,31.83,31.75,31.8,111934.34401003078,18.8497,18.8853,18.8378,18.8675,111934.344
2009-05-07 15:40:00,31.8,31.89,31.79,31.86,121623.16197423916,18.8675,18.9209,18.8616,18.9031,121623.162
2009-05-07 15:45:00,31.86,31.93,31.86,31.93,74774.87746494928,18.9031,18.9446,18.9031,18.9446,74774.8775
2009-05-07 15:50:00,31.93,31.97,31.85,31.97,146700.10258748432,18.9446,18.9684,18.8972,18.9684,146700.1026
2009-05-07 15:55:00,31.97,32.01,31.89,31.92,241764.5047304229,18.9684,18.9921,18.9209,18.9387,241764.5047
2009-05-08 09:30:00,32.02,32.55,31.97,32.16,89137.12527071698,18.998,19.3125,18.9684,19.0811,89137.1253
2009-05-08 09:35:00,32.16,32.22,32.1,32.15,51065.76997606292,19.0811,19.1167,19.0455,19.0752,51065.77
2009-05-08 09:40:00,32.15,32.35,32.12,32.35,63832.21247007865,19.0752,19.1938,19.0574,19.1938,63832.2125
2009-05-08 09:45:00,32.34,32.43,32.32,32.34,82297.95964892283,19.1879,19.2413,19.176,19.1879,82297.9596
2009-05-08 09:50:00,32.34,32.35,32.23,32.24,59956.6852843953,19.1879,19.1938,19.1226,19.1286,59956.6853
2009-05-08 09:55:00,32.24,32.3,32.21,32.21,82183.97355522626,19.1286,19.1642,19.1108,19.1108,82183.9736
2009-05-08 10:00:00,32.21,32.26,32.14,32.23,62350.393252023256,19.1108,19.1404,19.0692,19.1226,62350.3933
2009-05-08 10:05:00,32.24,32.24,32.12,32.17,71241.30856035564,19.1286,19.1286,19.0574,19.087,71241.3086
2009-05-08 10:10:00,32.17,32.18,32.08,32.12,46848.28450928986,19.087,19.093,19.0336,19.0574,46848.2845
2009-05-08 10:15:00,32.12,32.13,32.0,32.07,85717.5424598199,19.0574,19.0633,18.9862,19.0277,85717.5425
2009-05-08 10:20:00,32.08,32.08,31.98,32.0,51293.74216345606,19.0336,19.0336,18.9743,18.9862,51293.7422
2009-05-08 10:25:00,31.99,32.1,31.92,32.08,63262.282001595806,18.9802,19.0455,18.9387,19.0336,63262.282
2009-05-08 10:30:00,32.09,32.09,31.95,32.02,81158.09871195714,19.0396,19.0396,18.9565,18.998,81158.0987
2009-05-08 10:35:00,32.01,32.03,31.9,31.92,88339.222614841,18.9921,19.004,18.9268,18.9387,88339.2226
2009-05-08 10:40:00,31.93,31.96,31.88,31.88,90846.9166761655,18.9446,18.9624,18.915,18.915,90846.9167
2009-05-08 10:45:00,31.87,31.9,31.82,31.82,60070.67137809187,18.909,18.9268,18.8794,18.8794,60070.6714
2009-05-08 10:50:00,31.83,31.85,31.7,31.85,91416.84714464836,18.8853,18.8972,18.8082,18.8972,91416.8471
2009-05-08 10:55:00,31.85,31.88,31.79,31.82,43884.64607317907,18.8972,18.915,18.8616,18.8794,43884.6461
2009-05-08 11:00:00,31.83,31.98,31.82,31.91,45822.40966602074,18.8853,18.9743,18.8794,18.9328,45822.4097
2009-05-08 11:05:00,31.91,31.95,31.91,31.95,27584.634674569705,18.9328,18.9565,18.9328,18.9565,27584.6347
2009-05-08 11:10:00,31.94,31.99,31.92,31.97,29978.34264219765,18.9506,18.9802,18.9387,18.9684,29978.3426
2009-05-08 11:15:00,31.97,32.01,31.96,32.0,50495.83950758007,18.9684,18.9921,18.9624,18.9862,50495.8395
2009-05-08 11:20:00,32.0,32.01,31.93,32.01,87997.26433375129,18.9862,18.9921,18.9446,18.9921,87997.2643
2009-05-08 11:25:00,32.01,32.06,32.0,32.02,47760.17325886242,18.9921,19.0218,18.9862,18.998,47760.1733
2009-05-08 11:30:00,32.02,32.09,32.02,32.06,73976.97480907329,18.998,19.0396,18.998,19.0218,73976.9748
2009-05-08 11:35:00,32.05,32.08,32.04,32.05,32258.06451612904,19.0158,19.0336,19.0099,19.0158,32258.0645
2009-05-08 11:40:00,32.05,32.12,32.05,32.09,79106.3490254189,19.0158,19.0574,19.0158,19.0396,79106.349
2009-05-08 11:45:00,32.09,32.11,32.03,32.07,61210.53231505757,19.0396,19.0514,19.004,19.0277,61210.5323
2009-05-08 11:50:00,32.07,32.16,32.07,32.15,47190.242790379576,19.0277,19.0811,19.0277,19.0752,47190.2428
2009-05-08 11:55:00,32.15,32.18,32.15,32.18,32030.092328735893,19.0752,19.093,19.0752,19.093,32030.0923
2009-05-08 12:00:00,32.18,32.22,32.17,32.18,63832.21247007865,19.093,19.1167,19.087,19.093,63832.2125
2009-05-08 12:05:00,32.17,32.24,32.15,32.24,66681.86481249287,19.087,19.1286,19.0752,19.1286,66681.8648
2009-05-08 12:10:00,32.24,32.29,32.23,32.28,50267.86732018694,19.1286,19.1582,19.1226,19.1523,50267.8673
2009-05-08 12:15:00,32.28,32.31,32.22,32.24,67137.80918727916,19.1523,19.1701,19.1167,19.1286,67137.8092
2009-05-08 12:20:00,32.24,32.24,32.18,32.19,42288.84076142711,19.1286,19.1286,19.093,19.0989,42288.8408
2009-05-08 12:25:00,32.19,32.2,32.16,32.19,31346.17576655648,19.0989,19.1048,19.0811,19.0989,31346.1758
2009-05-08 12:30:00,32.18,32.21,32.17,32.2,23481.135301493217,19.093,19.1108,19.087,19.1048,23481.1353
2009-05-08 12:35:00,32.2,32.2,32.13,32.15,37501.424826171205,19.1048,19.1048,19.0633,19.0752,37501.4248
2009-05-08 12:40:00,32.15,32.2,32.14,32.2,35905.61951441924,19.0752,19.1048,19.0692,19.1048,35905.6195
2009-05-08 12:45:00,32.2,32.2,32.11,32.11,19491.6220221133,19.1048,19.1048,19.0514,19.0514,19491.622
2009-05-08 12:50:00,32.1,32.11,32.08,32.1,13564.345149891711,19.0455,19.0514,19.0336,19.0455,13564.3451
2009-05-08 12:55:00,32.11,32.25,32.1,32.24,65883.9621566169,19.0514,19.1345,19.0455,19.1286,65883.9622
2009-05-08 13:00:00,32.23,32.27,32.22,32.23,29522.398267411376,19.1226,19.1464,19.1167,19.1226,29522.3983
2009-05-08 13:05:00,32.23,32.23,32.16,32.19,31232.18967285992,19.1226,19.1226,19.0811,19.0989,31232.1897
2009-05-08 13:10:00,32.19,32.24,32.17,32.22,48216.1176336487,19.0989,19.1286,19.087,19.1167,48216.1176
2009-05-08 13:15:00,32.22,32.22,32.19,32.22,29978.34264219765,19.1167,19.1167,19.0989,19.1167,29978.3426
2009-05-08 13:20:00,32.21,32.22,32.17,32.18,31802.120141342755,19.1108,19.1167,19.087,19.093,31802.1201
2009-05-08 13:25:00,32.19,32.2,32.13,32.14,20631.482959078992,19.0989,19.1048,19.0633,19.0692,20631.483
2009-05-08 13:30:00,32.14,32.14,32.05,32.07,30092.32873589422,19.0692,19.0692,19.0158,19.0277,30092.3287
2009-05-08 13:35:00,32.07,32.09,32.07,32.07,14362.247805767696,19.0277,19.0396,19.0277,19.0277,14362.2478
2009-05-08 13:40:00,32.07,32.07,32.03,32.06,23481.135301493217,19.0277,19.0277,19.004,19.0218,23481.1353
2009-05-08 13:45:00,32.06,32.08,32.03,32.08,24734.98233215548,19.0218,19.0336,19.004,19.0336,24734.9823
2009-05-08 13:50:00,32.08,32.08,32.0,32.02,19149.6637410236,19.0336,19.0336,18.9862,18.998,19149.6637
2009-05-08 13:55:00,32.02,32.03,31.96,31.97,19491.6220221133,18.998,19.004,18.9624,18.9684,19491.622
2009-05-08 14:00:00,31.97,32.05,31.97,32.04,20745.469052775563,18.9684,19.0158,18.9684,19.0099,20745.4691
2009-05-08 14:05:00,32.05,32.08,32.03,32.05,27470.64858087313,19.0158,19.0336,19.004,19.0158,27470.6486
2009-05-08 14:10:00,32.05,32.11,32.04,32.09,23481.135301493217,19.0158,19.0514,19.0099,19.0396,23481.1353
2009-05-08 14:15:00,32.09,32.14,32.09,32.11,25076.940613245184,19.0396,19.0692,19.0396,19.0514,25076.9406
2009-05-08 14:20:00,32.11,32.17,32.11,32.16,49355.97857061439,19.0514,19.087,19.0514,19.0811,49355.9786
2009-05-08 14:25:00,32.16,32.17,32.11,32.11,26102.815456514305,19.0811,19.087,19.0514,19.0514,26102.8155
2009-05-08 14:30:00,32.11,32.15,32.11,32.15,34993.73076484669,19.0514,19.0752,19.0514,19.0752,34993.7308
2009-05-08 14:35:00,32.14,32.16,32.13,32.14,22797.218739313805,19.0692,19.0811,19.0633,19.0692,22797.2187
2009-05-08 14:40:00,32.13,32.13,32.08,32.1,20289.524677989284,19.0633,19.0633,19.0336,19.0455,20289.5247
2009-05-08 14:45:00,32.1,32.21,32.08,32.19,55055.28325544284,19.0455,19.1108,19.0336,19.0989,55055.2833
2009-05-08 14:50:00,32.19,32.22,32.18,32.22,55967.17200501539,19.0989,19.1167,19.093,19.1167,55967.172
2009-05-08 14:55:00,32.23,32.24,32.21,32.23,56423.116379801664,19.1226,19.1286,19.1108,19.1226,56423.1164
2009-05-08 15:00:00,32.23,32.23,32.19,32.22,68619.62840533454,19.1226,19.1226,19.0989,19.1167,68619.6284
2009-05-08 15:05:00,32.23,32.23,32.16,32.21,95292.3743303317,19.1226,19.1226,19.0811,19.1108,95292.3743
2009-05-08 15:10:00,32.21,32.21,32.19,32.2,38755.27185683347,19.1108,19.1108,19.0989,19.1048,38755.2719
2009-05-08 15:15:00,32.2,32.23,32.18,32.2,84691.66761655078,19.1048,19.1226,19.093,19.1048,84691.6676
2009-05-08 15:20:00,32.19,32.23,32.19,32.23,51749.686538242335,19.0989,19.1226,19.0989,19.1226,51749.6865
2009-05-08 15:25:00,32.21,32.23,32.18,32.2,43998.63216687564,19.1108,19.1226,19.093,19.1048,43998.6322
2009-05-08 15:30:00,32.21,32.24,32.2,32.21,83893.7649606748,19.1108,19.1286,19.1048,19.1108,83893.765
2009-05-08 15:35:00,32.21,32.23,32.2,32.2,66339.90653140318,19.1108,19.1226,19.1048,19.1048,66339.9065
2009-05-08 15:40:00,32.2,32.21,32.18,32.19,84463.69542915764,19.1048,19.1108,19.093,19.0989,84463.6954
2009-05-08 15:45:00,32.19,32.19,32.14,32.14,109882.59432349254,19.0989,19.0989,19.0692,19.0692,109882.5943
2009-05-08 15:50:00,32.15,32.21,32.12,32.14,237091.0748888636,19.0752,19.1108,19.0574,19.0692,237091.0749
2009-05-08 15:55:00,32.13,32.28,32.12,32.26,266841.44534366805,19.0633,19.1523,19.0574,19.1404,266841.4453
2009-05-11 09:30:00,31.68,32.14,31.39,32.06,78194.46027584634,18.7963,19.0692,18.6242,19.0218,78194.4603
2009-05-11 09:35:00,32.06,32.14,31.97,32.0,59158.78262851932,19.0218,19.0692,18.9684,18.9862,59158.7826
2009-05-11 09:40:00,32.01,32.08,31.84,31.86,64630.11512595463,18.9921,19.0336,18.8912,18.9031,64630.1151
2009-05-11 09:45:00,31.89,31.93,31.84,31.9,40465.063262282005,18.9209,18.9446,18.8912,18.9268,40465.0633
2009-05-11 09:50:00,31.92,31.98,31.89,31.92,83665.79277328166,18.9387,18.9743,18.9209,18.9387,83665.7928
2009-05-11 09:55:00,31.92,31.92,31.83,31.91,61552.49059614727,18.9387,18.9387,18.8853,18.9328,61552.4906
2009-05-11 10:00:00,31.91,31.91,31.79,31.86,148865.83836771917,18.9328,18.9328,18.8616,18.9031,148865.8384
2009-05-11 10:05:00,31.86,31.95,31.83,31.9,70671.37809187279,18.9031,18.9565,18.8853,18.9268,70671.3781
2009-05-11 10:10:00,31.91,32.13,31.91,32.12,66453.89262509973,18.9328,19.0633,18.9328,19.0574,66453.8926
2009-05-11 10:15:00,32.11,32.11,32.05,32.11,65086.059500740914,19.0514,19.0514,19.0158,19.0514,65086.0595
2009-05-11 10:20:00,32.11,32.14,32.08,32.13,45366.46529123447,19.0514,19.0692,19.0336,19.0633,45366.4653
2009-05-11 10:25:00,32.12,32.2,32.11,32.13,48786.04810213154,19.0574,19.1048,19.0514,19.0633,48786.0481
2009-05-11 10:30:00,32.13,32.21,32.11,32.18,58588.85216003648,19.0633,19.1108,19.0514,19.093,58588.8522
2009-05-11 10:35:00,32.17,32.31,32.17,32.28,73065.08605950074,19.087,19.1701,19.087,19.1523,73065.0861
2009-05-11 10:40:00,32.28,32.32,32.27,32.28,42744.78513621338,19.1523,19.176,19.1464,19.1523,42744.7851
2009-05-11 10:45:00,32.28,32.3,32.24,32.27,22113.30217713439,19.1523,19.1642,19.1286,19.1464,22113.3022
2009-05-11 10:50:00,32.27,32.27,32.19,32.22,29750.37045480452,19.1464,19.1464,19.0989,19.1167,29750.3705
2009-05-11 10:55:00,32.23,32.23,32.14,32.15,34081.84201527414,19.1226,19.1226,19.0692,19.0752,34081.842
2009-05-11 11:00:00,32.15,32.17,32.09,32.09,20859.45514647213,19.0752,19.087,19.0396,19.0396,20859.4551
2009-05-11 11:05:00,32.11,32.11,32.07,32.09,16869.941867092213,19.0514,19.0514,19.0277,19.0396,16869.9419
2009-05-11 11:10:00,32.09,32.16,32.08,32.16,16413.997492305938,19.0396,19.0811,19.0336,19.0811,16413.9975
2009-05-11 11:15:00,32.16,32.21,32.11,32.12,34651.772483756984,19.0811,19.1108,19.0514,19.0574,34651.7725
2009-05-11 11:20:00,32.13,32.13,32.07,32.07,19833.58030320301,19.0633,19.0633,19.0277,19.0277,19833.5803
2009-05-11 11:25:00,32.07,32.07,32.02,32.03,18009.802804057905,19.0277,19.0277,18.998,19.004,18009.8028
2009-05-11 11:30:00,32.03,32.09,32.03,32.07,58588.85216003648,19.004,19.0396,19.004,19.0277,58588.8522
2009-05-11 11:35:00,32.07,32.08,32.02,32.02,20517.496865382425,19.0277,19.0336,18.998,18.998,20517.4969
2009-05-11 11:40:00,32.03,32.11,32.01,32.09,23139.17702040352,19.004,19.0514,18.9921,19.0396,23139.177
2009-05-11 11:45:00,32.08,32.14,32.07,32.13,20517.496865382425,19.0336,19.0692,19.0277,19.0633,20517.4969
2009-05-11 11:50:00,32.13,32.13,32.08,32.09,22227.28827083096,19.0633,19.0633,19.0336,19.0396,22227.2883
2009-05-11 11:55:00,32.1,32.14,32.09,32.11,21771.343896044684,19.0455,19.0692,19.0396,19.0514,21771.3439
2009-05-11 12:00:00,32.11,32.11,32.07,32.09,10600.70671378092,19.0514,19.0514,19.0277,19.0396,10600.7067
2009-05-11 12:05:00,32.1,32.15,32.09,32.13,17325.886241878492,19.0455,19.0752,19.0396,19.0633,17325.8862
2009-05-11 12:10:00,32.12,32.14,32.12,32.13,7067.137809187279,19.0574,19.0692,19.0574,19.0633,7067.1378
2009-05-11 12:15:00,32.13,32.23,32.13,32.21,26786.73201869372,19.0633,19.1226,19.0633,19.1108,26786.732
2009-05-11 12:20:00,32.21,32.24,32.2,32.21,18807.705459933888,19.1108,19.1286,19.1048,19.1108,18807.7055
2009-05-11 12:25:00,32.2,32.23,32.2,32.2,19491.6220221133,19.1048,19.1226,19.1048,19.1048,19491.622
2009-05-11 12:30:00,32.2,32.23,32.2,32.2,11284.623275960334,19.1048,19.1226,19.1048,19.1048,11284.6233
2009-05-11 12:35:00,32.2,32.22,32.2,32.22,14818.192180553971,19.1048,19.1167,19.1048,19.1167,14818.1922
2009-05-11 12:40:00,32.22,32.23,32.21,32.22,10258.748432691213,19.1167,19.1226,19.1108,19.1167,10258.7484
2009-05-11 12:45:00,32.22,32.23,32.2,32.2,12424.484212926023,19.1167,19.1226,19.1048,19.1048,12424.4842
2009-05-11 12:50:00,32.21,32.25,32.19,32.24,53915.42231847715,19.1108,19.1345,19.0989,19.1286,53915.4223
2009-05-11 12:55:00,32.23,32.29,32.23,32.28,40693.03544967514,19.1226,19.1582,19.1226,19.1523,40693.0354
2009-05-11 13:00:00,32.28,32.29,32.27,32.28,30776.245298073634,19.1523,19.1582,19.1464,19.1523,30776.2453
2009-05-11 13:05:00,32.28,32.37,32.28,32.37,30320.30092328736,19.1523,19.2057,19.1523,19.2057,30320.3009
2009-05-11 13:10:00,32.38,32.43,32.38,32.43,44796.53482275162,19.2116,19.2413,19.2116,19.2413,44796.5348
2009-05-11 13:15:00,32.43,32.46,32.42,32.42,48786.04810213154,19.2413,19.2591,19.2354,19.2354,48786.0481
2009-05-11 13:20:00,32.42,32.43,32.35,32.36,25646.87108172803,19.2354,19.2413,19.1938,19.1998,25646.8711
2009-05-11 13:25:00,32.35,32.36,32.31,32.33,19719.59420950644,19.1938,19.1998,19.1701,19.182,19719.5942
2009-05-11 13:30:00,32.35,32.37,32.32,32.35,25076.940613245184,19.1938,19.2057,19.176,19.1938,25076.9406
2009-05-11 13:35:00,32.35,32.45,32.34,32.45,37729.39701356435,19.1938,19.2532,19.1879,19.2532,37729.397
2009-05-11 13:40:00,32.45,32.46,32.43,32.44,21201.41342756184,19.2532,19.2591,19.2413,19.2472,21201.4134
2009-05-11 13:45:00,32.44,32.45,32.39,32.43,49697.93685170409,19.2472,19.2532,19.2176,19.2413,49697.9369
2009-05-11 13:50:00,32.43,32.43,32.39,32.41,15274.136555340248,19.2413,19.2413,19.2176,19.2294,15274.1366
2009-05-11 13:55:00,32.41,32.43,32.38,32.4,37273.45263877807,19.2294,19.2413,19.2116,19.2235,37273.4526
2009-05-11 14:00:00,32.39,32.43,32.35,32.38,67023.82309358258,19.2176,19.2413,19.1938,19.2116,67023.8231
2009-05-11 14:05:00,32.37,32.42,32.36,32.41,44910.52091644819,19.2057,19.2354,19.1998,19.2294,44910.5209
2009-05-11 14:10:00,32.41,32.44,32.4,32.43,58132.9077852502,19.2294,19.2472,19.2235,19.2413,58132.9078
2009-05-11 14:15:00,32.43,32.44,32.4,32.43,60640.60184657472,19.2413,19.2472,19.2235,19.2413,60640.6018
2009-05-11 14:20:00,32.43,32.43,32.4,32.42,33169.95326570159,19.2413,19.2413,19.2235,19.2354,33169.9533
2009-05-11 14:25:00,32.42,32.46,32.4,32.45,41832.89638664083,19.2354,19.2591,19.2235,19.2532,41832.8964
2009-05-11 14:30:00,32.45,32.51,32.44,32.49,71925.22512253505,19.2532,19.2888,19.2472,19.2769,71925.2251
2009-05-11 14:35:00,32.49,32.5,32.43,32.48,54713.32497435313,19.2769,19.2828,19.2413,19.271,54713.325
2009-05-11 14:40:00,32.48,32.49,32.43,32.48,38071.35529465405,19.271,19.2769,19.2413,19.271,38071.3553
2009-05-11 14:45:00,32.47,32.5,32.43,32.48,38755.27185683347,19.265,19.2828,19.2413,19.271,38755.2719
2009-05-11 14:50:00,32.48,32.5,32.44,32.44,16983.927960788784,19.271,19.2828,19.2472,19.2472,16983.928
2009-05-11 14:55:00,32.45,32.45,32.4,32.42,11626.58155705004,19.2532,19.2532,19.2235,19.2354,11626.5816
2009-05-11 15:00:00,32.43,32.44,32.37,32.38,51863.672631938905,19.2413,19.2472,19.2057,19.2116,51863.6726
2009-05-11 15:05:00,32.39,32.41,32.37,32.38,34537.78639006041,19.2176,19.2294,19.2057,19.2116,34537.7864
2009-05-11 15:10:00,32.39,32.43,32.38,32.41,43086.74341730309,19.2176,19.2413,19.2116,19.2294,43086.7434
2009-05-11 15:15:00,32.4,32.48,32.4,32.48,105779.09495041604,19.2235,19.271,19.2235,19.271,105779.095
2009-05-11 15:20:00,32.48,32.49,32.42,32.42,87313.34777157188,19.271,19.2769,19.2354,19.2354,87313.3478
2009-05-11 15:25:00,32.43,32.48,32.42,32.46,58132.9077852502,19.2413,19.271,19.2354,19.2591,58132.9078
2009-05-11 15:30:00,32.46,32.48,32.38,32.39,100307.76245298074,19.2591,19.271,19.2116,19.2176,100307.7625
2009-05-11 15:35:00,32.38,32.42,32.38,32.4,61210.53231505757,19.2116,19.2354,19.2116,19.2235,61210.5323
2009-05-11 15:40:00,32.4,32.41,32.34,32.36,68505.64231163797,19.2235,19.2294,19.1879,19.1998,68505.6423
2009-05-11 15:45:00,32.36,32.41,32.36,32.38,68619.62840533454,19.1998,19.2294,19.1998,19.2116,68619.6284
2009-05-11 15:50:00,32.38,32.41,32.34,32.38,78878.37683802577,19.2116,19.2294,19.1879,19.2116,78878.3768
2009-05-11 15:55:00,32.39,32.39,32.22,32.32,188532.9989741252,19.2176,19.2176,19.1167,19.176,188532.999
2009-05-12 09:30:00,32.32,32.46,32.14,32.35,53687.450131084006,19.176,19.2591,19.0692,19.1938,53687.4501
2009-05-12 09:35:00,32.44,32.52,32.27,32.28,57562.97731676736,19.2472,19.2947,19.1464,19.1523,57562.9773
2009-05-12 09:40:00,32.28,32.35,32.24,32.28,34081.84201527414,19.1523,19.1938,19.1286,19.1523,34081.842
2009-05-12 09:45:00,32.29,32.31,32.22,32.23,36817.5082639918,19.1582,19.1701,19.1167,19.1226,36817.5083
2009-05-12 09:50:00,32.22,32.22,32.15,32.18,35107.71685854326,19.1167,19.1167,19.0752,19.093,35107.7169
2009-05-12 09:55:00,32.18,32.21,32.1,32.11,37501.424826171205,19.093,19.1108,19.0455,19.0514,37501.4248
2009-05-12 10:00:00,32.11,32.12,32.01,32.02,43656.67388578594,19.0514,19.0574,18.9921,18.998,43656.6739
2009-05-12 10:05:00,32.02,32.1,32.01,32.07,37957.36920095748,18.998,19.0455,18.9921,19.0277,37957.3692
2009-05-12 10:10:00,32.06,32.07,31.95,32.01,47190.242790379576,19.0218,19.0277,18.9565,18.9921,47190.2428
2009-05-12 10:15:00,32.02,32.07,32.02,32.07,14362.247805767696,18.998,19.0277,18.998,19.0277,14362.2478
2009-05-12 10:20:00,32.08,32.16,32.07,32.13,24848.968425852046,19.0336,19.0811,19.0277,19.0633,24848.9684
2009-05-12 10:25:00,32.13,32.17,32.12,32.14,24279.0379573692,19.0633,19.087,19.0574,19.0692,24279.038
2009-05-12 10:30:00,32.14,32.14,32.07,32.1,22341.27436452753,19.0692,19.0692,19.0277,19.0455,22341.2744
2009-05-12 10:35:00,32.1,32.14,32.06,32.09,28154.565143052547,19.0455,19.0692,19.0218,19.0396,28154.5651
2009-05-12 10:40:00,32.09,32.15,32.05,32.14,20631.482959078992,19.0396,19.0752,19.0158,19.0692,20631.483
2009-05-12 10:45:00,32.15,32.15,32.1,32.12,17667.844522968197,19.0752,19.0752,19.0455,19.0574,17667.8445
2009-05-12 10:50:00,32.13,32.13,32.05,32.1,18579.73327254075,19.0633,19.0633,19.0158,19.0455,18579.7333
2009-05-12 10:55:00,32.08,32.15,32.07,32.15,15046.16436794711,19.0336,19.0752,19.0277,19.0752,15046.1644
2009-05-12 11:00:00,32.15,32.18,32.1,32.18,29978.34264219765,19.0752,19.093,19.0455,19.093,29978.3426
2009-05-12 11:05:00,32.17,32.18,32.15,32.18,18465.74717884418,19.087,19.093,19.0752,19.093,18465.7472
2009-05-12 11:10:00,32.17,32.21,32.15,32.21,26330.787643907443,19.087,19.1108,19.0752,19.1108,26330.7876
2009-05-12 11:15:00,32.21,32.25,32.16,32.19,13108.400775105438,19.1108,19.1345,19.0811,19.0989,13108.4008
2009-05-12 11:20:00,32.19,32.25,32.18,32.25,54257.38059956685,19.0989,19.1345,19.093,19.1345,54257.3806
2009-05-12 11:25:00,32.25,32.28,32.24,32.28,31232.18967285992,19.1345,19.1523,19.1286,19.1523,31232.1897
2009-05-12 11:30:00,32.28,32.35,32.28,32.34,65086.059500740914,19.1523,19.1938,19.1523,19.1879,65086.0595
2009-05-12 11:35:00,32.34,32.43,32.34,32.43,51065.76997606292,19.1879,19.2413,19.1879,19.2413,51065.77
2009-05-12 11:40:00,32.44,32.45,32.43,32.43,41034.99373076485,19.2472,19.2532,19.2413,19.2413,41034.9937
2009-05-12 11:45:00,32.43,32.43,32.39,32.4,22569.246551920667,19.2413,19.2413,19.2176,19.2235,22569.2466
2009-05-12 11:50:00,32.4,32.45,32.38,32.38,59500.74090960903,19.2235,19.2532,19.2116,19.2116,59500.7409
2009-05-12 11:55:00,32.38,32.46,32.37,32.46,23709.107488886355,19.2116,19.2591,19.2057,19.2591,23709.1075
2009-05-12 12:00:00,32.46,32.5,32.44,32.48,29978.34264219765,19.2591,19.2828,19.2472,19.271,29978.3426
2009-05-12 12:05:00,32.48,32.5,32.41,32.41,33397.92545309472,19.271,19.2828,19.2294,19.2294,33397.9255
2009-05-12 12:10:00,32.4,32.42,32.4,32.41,18579.73327254075,19.2235,19.2354,19.2235,19.2294,18579.7333
2009-05-12 12:15:00,32.41,32.42,32.33,32.37,50039.8951327938,19.2294,19.2354,19.182,19.2057,50039.8951
2009-05-12 12:20:00,32.37,32.41,32.36,32.39,27470.64858087313,19.2057,19.2294,19.1998,19.2176,27470.6486
2009-05-12 12:25:00,32.39,32.44,32.38,32.41,24962.954519548617,19.2176,19.2472,19.2116,19.2294,24962.9545
2009-05-12 12:30:00,32.41,32.44,32.41,32.42,22341.27436452753,19.2294,19.2472,19.2294,19.2354,22341.2744
2009-05-12 12:35:00,32.42,32.42,32.35,32.37,29180.439986321668,19.2354,19.2354,19.1938,19.2057,29180.44
2009-05-12 12:40:00,32.37,32.37,32.33,32.35,30776.245298073634,19.2057,19.2057,19.182,19.1938,30776.2453
2009-05-12 12:45:00,32.34,32.41,32.34,32.39,28382.537330445684,19.1879,19.2294,19.1879,19.2176,28382.5373
2009-05-12 12:50:00,32.38,32.38,32.34,32.35,25760.8571754246,19.2116,19.2116,19.1879,19.1938,25760.8572
2009-05-12 12:55:00,32.36,32.36,32.29,32.29,31346.17576655648,19.1998,19.1998,19.1582,19.1582,31346.1758
2009-05-12 13:00:00,32.29,32.31,32.27,32.31,41490.938105551126,19.1582,19.1701,19.1464,19.1701,41490.9381
2009-05-12 13:05:00,32.3,32.34,32.29,32.34,22227.28827083096,19.1642,19.1879,19.1582,19.1879,22227.2883
2009-05-12 13:10:00,32.33,32.35,32.31,32.33,30662.259204377067,19.182,19.1938,19.1701,19.182,30662.2592
2009-05-12 13:15:00,32.33,32.35,32.28,32.28,44340.59044796535,19.182,19.1938,19.1523,19.1523,44340.5904
2009-05-12 13:20:00,32.28,32.31,32.28,32.3,32030.092328735893,19.1523,19.1701,19.1523,19.1642,32030.0923
2009-05-12 13:25:00,32.28,32.33,32.28,32.33,17781.830616664767,19.1523,19.182,19.1523,19.182,17781.8306
2009-05-12 13:30:00,32.33,32.33,32.3,32.32,12652.45640031916,19.182,19.182,19.1642,19.176,12652.4564
2009-05-12 13:35:00,32.32,32.39,32.32,32.36,32486.03670352217,19.176,19.2176,19.176,19.1998,32486.0367
2009-05-12 13:40:00,32.36,32.38,32.35,32.37,24051.065769976063,19.1998,19.2116,19.1938,19.2057,24051.0658
2009-05-12 13:45:00,32.37,32.38,32.36,32.37,20061.552490596147,19.2057,19.2116,19.1998,19.2057,20061.5525
2009-05-12 13:50:00,32.38,32.39,32.36,32.39,23139.17702040352,19.2116,19.2176,19.1998,19.2176,23139.177
2009-05-12 13:55:00,32.39,32.39,32.31,32.35,24051.065769976063,19.2176,19.2176,19.1701,19.1938,24051.0658
2009-05-12 14:00:00,32.35,32.36,32.29,32.36,34081.84201527414,19.1938,19.1998,19.1582,19.1998,34081.842
2009-05-12 14:05:00,32.36,32.42,32.36,32.39,33511.91154679129,19.1998,19.2354,19.1998,19.2176,33511.9115
2009-05-12 14:10:00,32.39,32.43,32.39,32.4,25418.89889433489,19.2176,19.2413,19.2176,19.2235,25418.8989
2009-05-12 14:15:00,32.4,32.41,32.35,32.4,37729.39701356435,19.2235,19.2294,19.1938,19.2235,37729.397
2009-05-12 14:20:00,32.41,32.43,32.38,32.38,43086.74341730309,19.2294,19.2413,19.2116,19.2116,43086.7434
2009-05-12 14:25:00,32.38,32.4,32.34,32.35,20859.45514647213,19.2116,19.2235,19.1879,19.1938,20859.4551
2009-05-12 14:30:00,32.34,32.36,32.32,32.36,36133.59170181238,19.1879,19.1998,19.176,19.1998,36133.5917
2009-05-12 14:35:00,32.36,32.45,32.36,32.45,34765.758577453555,19.1998,19.2532,19.1998,19.2532,34765.7586
2009-05-12 14:40:00,32.45,32.47,32.43,32.46,46164.367947110455,19.2532,19.265,19.2413,19.2591,46164.3679
2009-05-12 14:45:00,32.47,32.48,32.44,32.47,68277.67012424485,19.265,19.271,19.2472,19.265,68277.6701
2009-05-12 14:50:00,32.47,32.5,32.46,32.48,66225.9204377066,19.265,19.2828,19.2591,19.271,66225.9204
2009-05-12 14:55:00,32.48,32.54,32.47,32.48,208936.50974581105,19.271,19.3066,19.265,19.271,208936.5097
2009-05-12 15:00:00,32.49,32.51,32.47,32.47,240396.67160606408,19.2769,19.2888,19.265,19.265,240396.6716
2009-05-12 15:05:00,32.48,32.5,32.44,32.48,72381.16949732133,19.271,19.2828,19.2472,19.271,72381.1695
2009-05-12 15:10:00,32.48,32.5,32.44,32.46,180553.9724153653,19.271,19.2828,19.2472,19.2591,180553.9724
2009-05-12 15:15:00,32.46,32.47,32.42,32.43,125384.70306622592,19.2591,19.265,19.2354,19.2413,125384.7031
2009-05-12 15:20:00,32.43,32.47,32.41,32.45,63376.26809529238,19.2413,19.265,19.2294,19.2532,63376.2681
2009-05-12 15:25:00,32.46,32.57,32.45,32.49,108970.70557392,19.2591,19.3244,19.2532,19.2769,108970.7056
2009-05-12 15:30:00,32.49,32.53,32.48,32.5,66339.90653140318,19.2769,19.3006,19.271,19.2828,66339.9065
2009-05-12 15:35:00,32.49,32.57,32.49,32.51,118317.56525703864,19.2769,19.3244,19.2769,19.2888,118317.5653
2009-05-12 15:40:00,32.51,32.55,32.47,32.49,69531.51715490711,19.2888,19.3125,19.265,19.2769,69531.5172
2009-05-12 15:45:00,32.49,32.53,32.46,32.5,71241.30856035564,19.2769,19.3006,19.2591,19.2828,71241.3086
2009-05-12 15:50:00,32.5,32.51,32.43,32.43,84805.65371024735,19.2828,19.2888,19.2413,19.2413,84805.6537
2009-05-12 15:55:00,32.44,32.53,32.4,32.47,199931.60834378205,19.2472,19.3006,19.2235,19.265,199931.6083
2009-05-13 09:30:00,32.37,32.37,31.99,32.02,95748.31870511796,19.2057,19.2057,18.9802,18.998,95748.3187
2009-05-13 09:35:00,32.02,32.1,31.98,32.03,64630.11512595463,18.998,19.0455,18.9743,19.004,64630.1151
2009-05-13 09:40:00,32.04,32.07,31.98,32.04,38641.2857631369,19.0099,19.0277,18.9743,19.0099,38641.2858
2009-05-13 09:45:00,32.04,32.04,32.0,32.01,56195.14419240853,19.0099,19.0099,18.9862,18.9921,56195.1442
2009-05-13 09:50:00,32.01,32.02,31.93,31.97,38527.29966944033,18.9921,18.998,18.9446,18.9684,38527.2997
2009-05-13 09:55:00,31.95,31.99,31.93,31.95,34765.758577453555,18.9565,18.9802,18.9446,18.9565,34765.7586
2009-05-13 10:00:00,31.94,31.95,31.87,31.87,76826.62715148753,18.9506,18.9565,18.909,18.909,76826.6272
2009-05-13 10:05:00,31.88,31.88,31.85,31.86,71925.22512253505,18.915,18.915,18.8972,18.9031,71925.2251
2009-05-13 10:10:00,31.86,31.93,31.86,31.88,47418.21497777271,18.9031,18.9446,18.9031,18.915,47418.215
2009-05-13 10:15:00,31.88,31.95,31.86,31.88,29864.356548501084,18.915,18.9565,18.9031,18.915,29864.3565
2009-05-13 10:20:00,31.88,31.91,31.82,31.9,31460.16186025305,18.915,18.9328,18.8794,18.9268,31460.1619
2009-05-13 10:25:00,31.89,31.93,31.87,31.93,45708.42357232418,18.9209,18.9446,18.909,18.9446,45708.4236
2009-05-13 10:30:00,31.94,31.94,31.86,31.91,35677.647327026105,18.9506,18.9506,18.9031,18.9328,35677.6473
2009-05-13 10:35:00,31.92,31.93,31.79,31.81,39895.13279379916,18.9387,18.9446,18.8616,18.8734,39895.1328
2009-05-13 10:40:00,31.81,31.83,31.76,31.79,38641.2857631369,18.8734,18.8853,18.8438,18.8616,38641.2858
2009-05-13 10:45:00,31.79,31.81,31.75,31.8,41718.91029294426,18.8616,18.8734,18.8378,18.8675,41718.9103
2009-05-13 10:50:00,31.8,31.85,31.78,31.85,23025.190926706942,18.8675,18.8972,18.8556,18.8972,23025.1909
2009-05-13 10:55:00,31.86,31.86,31.81,31.83,18693.71936623732,18.9031,18.9031,18.8734,18.8853,18693.7194
2009-05-13 11:00:00,31.83,31.89,31.81,31.86,50039.8951327938,18.8853,18.9209,18.8734,18.9031,50039.8951
2009-05-13 11:05:00,31.86,31.86,31.82,31.86,37957.36920095748,18.9031,18.9031,18.8794,18.9031,37957.3692
2009-05-13 11:10:00,31.86,31.88,31.83,31.83,36589.536076598655,18.9031,18.915,18.8853,18.8853,36589.5361
2009-05-13 11:15:00,31.84,31.85,31.83,31.85,21885.32998974125,18.8912,18.8972,18.8853,18.8972,21885.33
2009-05-13 11:20:00,31.84,31.86,31.84,31.85,19377.635928416734,18.8912,18.9031,18.8912,18.8972,19377.6359
2009-05-13 11:25:00,31.85,31.86,31.84,31.85,20745.469052775563,18.8972,18.9031,18.8912,18.8972,20745.4691
2009-05-13 11:30:00,31.85,31.87,31.78,31.78,46050.381853413885,18.8972,18.909,18.8556,18.8556,46050.3819
2009-05-13 11:35:00,31.78,31.78,31.74,31.75,31346.17576655648,18.8556,18.8556,18.8319,18.8378,31346.1758
2009-05-13 11:40:00,31.75,31.75,31.71,31.71,49128.00638322125,18.8378,18.8378,18.8141,18.8141,49128.0064
2009-05-13 11:45:00,31.71,31.71,31.71,31.71,25190.926706941755,18.8141,18.8141,18.8141,18.8141,25190.9267
2009-05-13 11:50:00,31.72,31.72,31.7,31.71,33967.85592157757,18.82,18.82,18.8082,18.8141,33967.8559
2009-05-13 11:55:00,31.71,31.71,31.69,31.71,25532.88498803146,18.8141,18.8141,18.8022,18.8141,25532.885
2009-05-13 12:00:00,31.71,31.76,31.7,31.72,28610.509517838826,18.8141,18.8438,18.8082,18.82,28610.5095
2009-05-13 12:05:00,31.72,31.72,31.71,31.71,10828.678901174057,18.82,18.82,18.8141,18.8141,10828.6789
2009-05-13 12:10:00,31.71,31.76,31.71,31.76,33625.89764048786,18.8141,18.8438,18.8141,18.8438,33625.8976
2009-05-13 12:15:00,31.76,31.8,31.73,31.8,30206.31482959079,18.8438,18.8675,18.826,18.8675,30206.3148
2009-05-13 12:20:00,31.81,31.87,31.8,31.86,16072.039211216232,18.8734,18.909,18.8675,18.9031,16072.0392
2009-05-13 12:25:00,31.87,31.87,31.85,31.87,10600.70671378092,18.909,18.909,18.8972,18.909,10600.7067
2009-05-13 12:30:00,31.87,31.87,31.81,31.84,27926.59295565941,18.909,18.909,18.8734,18.8912,27926.593
2009-05-13 12:35:00,31.84,31.85,31.84,31.84,14362.247805767696,18.8912,18.8972,18.8912,18.8912,14362.2478
2009-05-13 12:40:00,31.84,31.86,31.84,31.85,6953.151715490711,18.8912,18.9031,18.8912,18.8972,6953.1517
2009-05-13 12:45:00,31.85,31.85,31.78,31.81,18237.77499145104,18.8972,18.8972,18.8556,18.8734,18237.775
2009-05-13 12:50:00,31.81,31.81,31.8,31.81,22341.27436452753,18.8734,18.8734,18.8675,18.8734,22341.2744
2009-05-13 12:55:00,31.8,31.85,31.8,31.81,22683.23264561724,18.8675,18.8972,18.8675,18.8734,22683.2326
2009-05-13 13:00:00,31.81,31.84,31.81,31.82,17667.844522968197,18.8734,18.8912,18.8734,18.8794,17667.8445
2009-05-13 13:05:00,31.83,31.83,31.79,31.8,20973.4412401687,18.8853,18.8853,18.8616,18.8675,20973.4412
2009-05-13 13:10:00,31.8,31.88,31.79,31.87,64516.12903225807,18.8675,18.915,18.8616,18.909,64516.129
2009-05-13 13:15:00,31.87,31.9,31.87,31.9,43542.68779208937,18.909,18.9268,18.909,18.9268,43542.6878
2009-05-13 13:20:00,31.9,31.91,31.86,31.89,23481.135301493217,18.9268,18.9328,18.9031,18.9209,23481.1353
2009-05-13 13:25:00,31.88,31.89,31.81,31.84,34309.81420266727,18.915,18.9209,18.8734,18.8912,34309.8142
2009-05-13 13:30:00,31.83,31.86,31.78,31.85,46848.28450928986,18.8853,18.9031,18.8556,18.8972,46848.2845
2009-05-13 13:35:00,31.86,31.9,31.85,31.89,30662.259204377067,18.9031,18.9268,18.8972,18.9209,30662.2592
2009-05-13 13:40:00,31.89,31.93,31.87,31.88,48102.131539952126,18.9209,18.9446,18.909,18.915,48102.1315
2009-05-13 13:45:00,31.88,31.88,31.85,31.85,38527.29966944033,18.915,18.915,18.8972,18.8972,38527.2997
2009-05-13 13:50:00,31.85,31.9,31.82,31.89,49128.00638322125,18.8972,18.9268,18.8794,18.9209,49128.0064
2009-05-13 13:55:00,31.89,31.97,31.88,31.97,49697.93685170409,18.9209,18.9684,18.915,18.9684,49697.9369
2009-05-13 14:00:00,31.96,31.99,31.91,31.91,68733.61449903111,18.9624,18.9802,18.9328,18.9328,68733.6145
2009-05-13 14:05:00,31.9,31.91,31.85,31.86,25190.926706941755,18.9268,18.9328,18.8972,18.9031,25190.9267
2009-05-13 14:10:00,31.87,31.92,31.85,31.92,49014.02028952468,18.909,18.9387,18.8972,18.9387,49014.0203
2009-05-13 14:15:00,31.92,31.92,31.84,31.84,25646.87108172803,18.9387,18.9387,18.8912,18.8912,25646.8711
2009-05-13 14:20:00,31.84,31.84,31.77,31.78,49697.93685170409,18.8912,18.8912,18.8497,18.8556,49697.9369
2009-05-13 14:25:00,31.78,31.92,31.78,31.92,39097.23013792317,18.8556,18.9387,18.8556,18.9387,39097.2301
2009-05-13 14:30:00,31.92,31.92,31.84,31.85,20631.482959078992,18.9387,18.9387,18.8912,18.8972,20631.483
2009-05-13 14:35:00,31.85,31.9,31.85,31.89,9688.817964208369,18.8972,18.9268,18.8972,18.9209,9688.818
2009-05-13 14:40:00,31.89,31.92,31.86,31.92,24279.0379573692,18.9209,18.9387,18.9031,18.9387,24279.038
2009-05-13 14:45:00,31.92,31.93,31.92,31.92,20061.552490596147,18.9387,18.9446,18.9387,18.9387,20061.5525
2009-05-13 14:50:00,31.91,31.92,31.9,31.92,26672.74592499715,18.9328,18.9387,18.9268,18.9387,26672.7459
2009-05-13 14:55:00,31.92,31.98,31.92,31.97,57562.97731676736,18.9387,18.9743,18.9387,18.9684,57562.9773
2009-05-13 15:00:00,31.97,32.0,31.85,31.85,54143.39450587028,18.9684,18.9862,18.8972,18.8972,54143.3945
2009-05-13 15:05:00,31.85,31.87,31.82,31.83,42060.86857403397,18.8972,18.909,18.8794,18.8853,42060.8686
2009-05-13 15:10:00,31.83,31.85,31.78,31.78,32486.03670352217,18.8853,18.8972,18.8556,18.8556,32486.0367
2009-05-13 15:15:00,31.79,31.84,31.76,31.84,39325.20232531631,18.8616,18.8912,18.8438,18.8912,39325.2023
2009-05-13 15:20:00,31.84,31.94,31.82,31.93,61096.54622136099,18.8912,18.9506,18.8794,18.9446,61096.5462
2009-05-13 15:25:00,31.93,31.93,31.83,31.86,30548.273110680497,18.9446,18.9446,18.8853,18.9031,30548.2731
2009-05-13 15:30:00,31.86,31.95,31.85,31.93,42516.81294882025,18.9031,18.9565,18.8972,18.9446,42516.8129
2009-05-13 15:35:00,31.94,31.99,31.92,31.94,55853.18591131882,18.9506,18.9802,18.9387,18.9506,55853.1859
2009-05-13 15:40:00,31.94,31.97,31.87,31.92,46962.27060298644,18.9506,18.9684,18.909,18.9387,46962.2706
2009-05-13 15:45:00,31.92,32.02,31.92,31.98,119343.44010030777,18.9387,18.998,18.9387,18.9743,119343.4401
2009-05-13 15:50:00,31.97,31.98,31.86,31.92,98483.98495383564,18.9684,18.9743,18.9031,18.9387,98483.985
2009-05-13 15:55:00,31.93,31.93,31.85,31.85,186595.23538128348,18.9446,18.9446,18.8972,18.8972,186595.2354
2009-05-14 09:30:00,32.09,32.13,31.76,31.92,50837.79778866978,19.0396,19.0633,18.8438,18.9387,50837.7978
2009-05-14 09:35:00,31.92,32.09,31.92,31.93,38641.2857631369,18.9387,19.0396,18.9387,18.9446,38641.2858
2009-05-14 09:40:00,31.93,32.15,31.93,32.07,35905.61951441924,18.9446,19.0752,18.9446,19.0277,35905.6195
2009-05-14 09:45:00,32.09,32.14,31.97,31.98,34993.73076484669,19.0396,19.0692,18.9684,18.9743,34993.7308
2009-05-14 09:50:00,31.96,32.08,31.94,32.0,32144.078422432463,18.9624,19.0336,18.9506,18.9862,32144.0784
2009-05-14 09:55:00,32.0,32.02,31.93,32.01,46848.28450928986,18.9862,18.998,18.9446,18.9921,46848.2845
2009-05-14 10:00:00,32.02,32.14,32.02,32.14,44568.56263535849,18.998,19.0692,18.998,19.0692,44568.5626
2009-05-14 10:05:00,32.15,32.25,32.13,32.15,81842.01527413656,19.0752,19.1345,19.0633,19.0752,81842.0153
2009-05-14 10:10:00,32.15,32.21,32.13,32.17,28268.55123674912,19.0752,19.1108,19.0633,19.087,28268.5512
2009-05-14 10:15:00,32.17,32.17,32.07,32.09,17553.85842927163,19.087,19.087,19.0277,19.0396,17553.8584
2009-05-14 10:20:00,32.08,32.13,32.02,32.03,23709.107488886355,19.0336,19.0633,18.998,19.004,23709.1075
2009-05-14 10:25:00,32.03,32.07,31.95,31.95,25760.8571754246,19.004,19.0277,18.9565,18.9565,25760.8572
2009-05-14 10:30:00,31.96,32.04,31.95,32.03,32486.03670352217,18.9624,19.0099,18.9565,19.004,32486.0367
2009-05-14 10:35:00,32.01,32.07,31.97,32.01,41490.938105551126,18.9921,19.0277,18.9684,18.9921,41490.9381
2009-05-14 10:40:00,32.02,32.05,31.96,31.97,51407.72825715263,18.998,19.0158,18.9624,18.9684,51407.7283
2009-05-14 10:45:00,31.97,31.97,31.87,31.91,34651.772483756984,18.9684,18.9684,18.909,18.9328,34651.7725
2009-05-14 10:50:00,31.92,31.94,31.86,31.86,31118.203579163343,18.9387,18.9506,18.9031,18.9031,31118.2036
2009-05-14 10:55:00,31.86,31.9,31.86,31.88,19605.60811580987,18.9031,18.9268,18.9031,18.915,19605.6081
2009-05-14 11:00:00,31.88,31.9,31.84,31.85,38755.27185683347,18.915,18.9268,18.8912,18.8972,38755.2719
2009-05-14 11:05:00,31.85,31.85,31.78,31.81,37501.424826171205,18.8972,18.8972,18.8556,18.8734,37501.4248
2009-05-14 11:10:00,31.81,31.82,31.78,31.8,45936.395759717314,18.8734,18.8794,18.8556,18.8675,45936.3958
2009-05-14 11:15:00,31.8,31.85,31.78,31.82,59842.69919069874,18.8675,18.8972,18.8556,18.8794,59842.6992
2009-05-14 11:20:00,31.83,31.87,31.77,31.84,50495.83950758007,18.8853,18.909,18.8497,18.8912,50495.8395
2009-05-14 11:25:00,31.84,31.86,31.83,31.84,13336.372962498575,18.8912,18.9031,18.8853,18.8912,13336.373
2009-05-14 11:30:00,31.83,31.87,31.83,31.84,15046.16436794711,18.8853,18.909,18.8853,18.8912,15046.1644
2009-05-14 11:35:00,31.85,31.91,31.84,31.9,34423.80029636384,18.8972,18.9328,18.8912,18.9268,34423.8003
2009-05-14 11:40:00,31.9,31.94,31.88,31.9,24620.99623845891,18.9268,18.9506,18.915,18.9268,24620.9962
2009-05-14 11:45:00,31.9,31.94,31.88,31.9,40579.04935597857,18.9268,18.9506,18.915,18.9268,40579.0494
2009-05-14 11:50:00,31.9,31.92,31.9,31.91,14362.247805767696,18.9268,18.9387,18.9268,18.9328,14362.2478
2009-05-14 11:55:00,31.9,31.93,31.89,31.9,12652.45640031916,18.9268,18.9446,18.9209,18.9268,12652.4564
2009-05-14 12:00:00,31.91,31.96,31.87,31.92,34651.772483756984,18.9328,18.9624,18.909,18.9387,34651.7725
2009-05-14 12:05:00,31.92,31.92,31.89,31.91,14704.206086857404,18.9387,18.9387,18.9209,18.9328,14704.2061
2009-05-14 12:10:00,31.91,31.94,31.91,31.92,11170.637182263765,18.9328,18.9506,18.9328,18.9387,11170.6372
2009-05-14 12:15:00,31.92,31.93,31.89,31.91,9346.85968311866,18.9387,18.9446,18.9209,18.9328,9346.8597
2009-05-14 12:20:00,31.91,31.96,31.9,31.95,16983.927960788784,18.9328,18.9624,18.9268,18.9565,16983.928
2009-05-14 12:25:00,31.96,31.96,31.92,31.95,12424.484212926023,18.9624,18.9624,18.9387,18.9565,12424.4842
2009-05-14 12:30:00,31.94,32.02,31.94,32.02,28838.481705231963,18.9506,18.998,18.9506,18.998,28838.4817
2009-05-14 12:35:00,32.02,32.08,32.0,32.07,30890.231391770205,18.998,19.0336,18.9862,19.0277,30890.2314
2009-05-14 12:40:00,32.07,32.07,32.0,32.07,53573.46403738744,19.0277,19.0277,18.9862,19.0277,53573.464
2009-05-14 12:45:00,32.07,32.11,32.05,32.11,46506.32622820016,19.0277,19.0514,19.0158,19.0514,46506.3262
2009-05-14 12:50:00,32.1,32.13,32.07,32.12,53231.50575629773,19.0455,19.0633,19.0277,19.0574,53231.5058
2009-05-14 12:55:00,32.13,32.14,32.07,32.07,12310.498119229454,19.0633,19.0692,19.0277,19.0277,12310.4981
2009-05-14 13:00:00,32.07,32.14,32.07,32.11,51635.70044454576,19.0277,19.0692,19.0277,19.0514,51635.7004
2009-05-14 13:05:00,32.11,32.11,32.06,32.07,25760.8571754246,19.0514,19.0514,19.0218,19.0277,25760.8572
2009-05-14 13:10:00,32.07,32.07,32.0,32.02,27698.62076826627,19.0277,19.0277,18.9862,18.998,27698.6208
2009-05-14 13:15:00,32.02,32.07,32.02,32.06,60526.61575287815,18.998,19.0277,18.998,19.0218,60526.6158
2009-05-14 13:20:00,32.07,32.07,32.02,32.02,17439.87233557506,19.0277,19.0277,18.998,18.998,17439.8723
2009-05-14 13:25:00,32.02,32.05,32.01,32.03,19605.60811580987,18.998,19.0158,18.9921,19.004,19605.6081
2009-05-14 13:30:00,32.02,32.03,31.99,31.99,20517.496865382425,18.998,19.004,18.9802,18.9802,20517.4969
2009-05-14 13:35:00,32.0,32.05,32.0,32.05,13108.400775105438,18.9862,19.0158,18.9862,19.0158,13108.4008
2009-05-14 13:40:00,32.04,32.07,32.04,32.07,21087.427333865267,19.0099,19.0277,19.0099,19.0277,21087.4273
2009-05-14 13:45:00,32.07,32.1,32.07,32.08,25874.843269121167,19.0277,19.0455,19.0277,19.0336,25874.8433
2009-05-14 13:50:00,32.08,32.08,32.04,32.04,59956.6852843953,19.0336,19.0336,19.0099,19.0099,59956.6853
2009-05-14 13:55:00,32.04,32.04,31.98,31.98,48558.0759147384,19.0099,19.0099,18.9743,18.9743,48558.0759
2009-05-14 14:00:00,31.98,31.99,31.94,31.94,55739.19981762225,18.9743,18.9802,18.9506,18.9506,55739.1998
2009-05-14 14:05:00,31.94,31.95,31.9,31.9,103727.3452638778,18.9506,18.9565,18.9268,18.9268,103727.3453
2009-05-14 14:10:00,31.91,31.91,31.89,31.89,127094.49447167444,18.9328,18.9328,18.9209,18.9209,127094.4945
2009-05-14 14:15:00,31.88,31.91,31.87,31.87,105095.17838823664,18.915,18.9328,18.909,18.909,105095.1784
2009-05-14 14:20:00,31.88,31.92,31.87,31.89,58132.9077852502,18.915,18.9387,18.909,18.9209,58132.9078
2009-05-14 14:25:00,31.89,31.92,31.85,31.9,70785.36418556936,18.9209,18.9387,18.8972,18.9268,70785.3642
2009-05-14 14:30:00,31.91,31.91,31.86,31.88,32486.03670352217,18.9328,18.9328,18.9031,18.915,32486.0367
2009-05-14 14:35:00,31.89,31.9,31.88,31.89,43542.68779208937,18.9209,18.9268,18.915,18.9209,43542.6878
2009-05-14 14:40:00,31.89,31.9,31.87,31.88,46734.2984155933,18.9209,18.9268,18.909,18.915,46734.2984
2009-05-14 14:45:00,31.89,31.93,31.86,31.89,69987.46152969338,18.9209,18.9446,18.9031,18.9209,69987.4615
2009-05-14 14:50:00,31.89,31.89,31.86,31.86,22911.20483301037,18.9209,18.9209,18.9031,18.9031,22911.2048
2009-05-14 14:55:00,31.86,31.9,31.85,31.88,83665.79277328166,18.9031,18.9268,18.8972,18.915,83665.7928
2009-05-14 15:00:00,31.89,31.9,31.8,31.82,86971.38949048216,18.9209,18.9268,18.8675,18.8794,86971.3895
2009-05-14 15:05:00,31.81,31.85,31.79,31.83,40237.091074888864,18.8734,18.8972,18.8616,18.8853,40237.0911
2009-05-14 15:10:00,31.83,31.85,31.8,31.81,95634.3326114214,18.8853,18.8972,18.8675,18.8734,95634.3326
2009-05-14 15:15:00,31.81,31.85,31.77,31.85,42288.84076142711,18.8734,18.8972,18.8497,18.8972,42288.8408
2009-05-14 15:20:00,31.85,31.87,31.77,31.77,105779.09495041604,18.8972,18.909,18.8497,18.8497,105779.095
2009-05-14 15:25:00,31.77,31.82,31.76,31.79,44112.61826057221,18.8497,18.8794,18.8438,18.8616,44112.6183
2009-05-14 15:30:00,31.78,31.78,31.71,31.71,79790.26558759832,18.8556,18.8556,18.8141,18.8141,79790.2656
2009-05-14 15:35:00,31.71,31.72,31.59,31.65,171549.07101333636,18.8141,18.82,18.7429,18.7785,171549.071
2009-05-14 15:40:00,31.65,31.74,31.64,31.71,102359.51213951898,18.7785,18.8319,18.7726,18.8141,102359.5121
2009-05-14 15:45:00,31.71,31.78,31.71,31.74,95406.36042402827,18.8141,18.8556,18.8141,18.8319,95406.3604
2009-05-14 15:50:00,31.75,31.81,31.69,31.69,181009.9167901516,18.8378,18.8734,18.8022,18.8022,181009.9168
2009-05-14 15:55:00,31.69,31.86,31.65,31.68,259432.3492533911,18.8022,18.9031,18.7785,18.7963,259432.3493
2009-05-15 09:30:00,31.77,31.98,31.58,31.71,369200.957483187,18.8497,18.9743,18.737,18.8141,369200.9575
2009-05-15 09:35:00,31.71,31.73,31.57,31.58,78194.46027584634,18.8141,18.826,18.731,18.737,78194.4603
2009-05-15 09:40:00,31.58,31.6,31.46,31.56,67935.71184315514,18.737,18.7488,18.6658,18.7251,67935.7118
2009-05-15 09:45:00,31.55,31.64,31.52,31.64,30092.32873589422,18.7192,18.7726,18.7014,18.7726,30092.3287
2009-05-15 09:50:00,31.63,31.64,31.56,31.59,44682.54872905506,18.7666,18.7726,18.7251,18.7429,44682.5487
2009-05-15 09:55:00,31.59,31.68,31.56,31.64,32030.092328735893,18.7429,18.7963,18.7251,18.7726,32030.0923
2009-05-15 10:00:00,31.63,31.63,31.57,31.58,29408.41217371481,18.7666,18.7666,18.731,18.737,29408.4122
2009-05-15 10:05:00,31.58,31.62,31.54,31.59,74318.933090163,18.737,18.7607,18.7132,18.7429,74318.9331
2009-05-15 10:10:00,31.59,31.59,31.53,31.58,59272.76872221589,18.7429,18.7429,18.7073,18.737,59272.7687
2009-05-15 10:15:00,31.58,31.71,31.57,31.71,46848.28450928986,18.737,18.8141,18.731,18.8141,46848.2845
2009-05-15 10:20:00,31.7,31.74,31.64,31.74,65200.04559443748,18.8082,18.8319,18.7726,18.8319,65200.0456
2009-05-15 10:25:00,31.73,31.78,31.73,31.78,27584.634674569705,18.826,18.8556,18.826,18.8556,27584.6347
2009-05-15 10:30:00,31.78,31.85,31.75,31.85,22113.30217713439,18.8556,18.8972,18.8378,18.8972,22113.3022
2009-05-15 10:35:00,31.84,31.88,31.83,31.88,11170.637182263765,18.8912,18.915,18.8853,18.915,11170.6372
2009-05-15 10:40:00,31.89,31.93,31.88,31.88,11968.539838139746,18.9209,18.9446,18.915,18.915,11968.5398
2009-05-15 10:45:00,31.88,31.91,31.87,31.87,12082.525931836317,18.915,18.9328,18.909,18.909,12082.5259
2009-05-15 10:50:00,31.87,31.9,31.85,31.89,18123.788897754475,18.909,18.9268,18.8972,18.9209,18123.7889
2009-05-15 10:55:00,31.89,31.91,31.86,31.9,14590.219993160834,18.9209,18.9328,18.9031,18.9268,14590.22
2009-05-15 11:00:00,31.9,31.92,31.84,31.85,30206.31482959079,18.9268,18.9387,18.8912,18.8972,30206.3148
2009-05-15 11:05:00,31.84,31.85,31.79,31.8,21657.35780234812,18.8912,18.8972,18.8616,18.8675,21657.3578
2009-05-15 11:10:00,31.79,31.83,31.79,31.83,14248.261712071127,18.8616,18.8853,18.8616,18.8853,14248.2617
2009-05-15 11:15:00,31.83,31.87,31.81,31.86,17667.844522968197,18.8853,18.909,18.8734,18.9031,17667.8445
2009-05-15 11:20:00,31.85,31.86,31.78,31.81,23253.16311410008,18.8972,18.9031,18.8556,18.8734,23253.1631
2009-05-15 11:25:00,31.8,31.82,31.79,31.82,11398.609369656902,18.8675,18.8794,18.8616,18.8794,11398.6094
2009-05-15 11:30:00,31.81,31.85,31.79,31.85,37843.38310726092,18.8734,18.8972,18.8616,18.8972,37843.3831
2009-05-15 11:35:00,31.85,31.85,31.79,31.8,17667.844522968197,18.8972,18.8972,18.8616,18.8675,17667.8445
2009-05-15 11:40:00,31.79,31.79,31.69,31.69,43428.7016983928,18.8616,18.8616,18.8022,18.8022,43428.7017
2009-05-15 11:45:00,31.68,31.71,31.68,31.69,30434.28701698393,18.7963,18.8141,18.7963,18.8022,30434.287
2009-05-15 11:50:00,31.7,31.71,31.67,31.7,25988.82936281773,18.8082,18.8141,18.7904,18.8082,25988.8294
2009-05-15 11:55:00,31.69,31.7,31.62,31.62,21315.399521258405,18.8022,18.8082,18.7607,18.7607,21315.3995
2009-05-15 12:00:00,31.62,31.63,31.58,31.6,54143.39450587028,18.7607,18.7666,18.737,18.7488,54143.3945
2009-05-15 12:05:00,31.59,31.62,31.58,31.6,26672.74592499715,18.7429,18.7607,18.737,18.7488,26672.7459
2009-05-15 12:10:00,31.6,31.62,31.57,31.58,21885.32998974125,18.7488,18.7607,18.731,18.737,21885.33
2009-05-15 12:15:00,31.58,31.61,31.57,31.58,52775.561381511456,18.737,18.7548,18.731,18.737,52775.5614
2009-05-15 12:20:00,31.59,31.69,31.58,31.69,13906.30343098142,18.7429,18.8022,18.737,18.8022,13906.3034
2009-05-15 12:25:00,31.7,31.73,31.7,31.73,12310.498119229454,18.8082,18.826,18.8082,18.826,12310.4981
2009-05-15 12:30:00,31.73,31.73,31.71,31.73,6725.179528097572,18.826,18.826,18.8141,18.826,6725.1795
2009-05-15 12:35:00,31.73,31.74,31.71,31.74,9004.901402028952,18.826,18.8319,18.8141,18.8319,9004.9014
2009-05-15 12:40:00,31.74,31.74,31.73,31.73,8093.0126524564,18.8319,18.8319,18.826,18.826,8093.0127
2009-05-15 12:45:00,31.74,31.74,31.7,31.71,11170.637182263765,18.8319,18.8319,18.8082,18.8141,11170.6372
2009-05-15 12:50:00,31.71,31.74,31.71,31.74,8093.0126524564,18.8141,18.8319,18.8141,18.8319,8093.0127
2009-05-15 12:55:00,31.73,31.73,31.68,31.71,17439.87233557506,18.826,18.826,18.7963,18.8141,17439.8723
2009-05-15 13:00:00,31.71,31.74,31.7,31.74,24620.99623845891,18.8141,18.8319,18.8082,18.8319,24620.9962
2009-05-15 13:05:00,31.74,31.78,31.74,31.78,13222.386868802008,18.8319,18.8556,18.8319,18.8556,13222.3869
2009-05-15 13:10:00,31.78,31.78,31.74,31.77,18807.705459933888,18.8556,18.8556,18.8319,18.8497,18807.7055
2009-05-15 13:15:00,31.78,31.8,31.78,31.8,8776.929214635815,18.8556,18.8675,18.8556,18.8675,8776.9292
2009-05-15 13:20:00,31.79,31.8,31.78,31.78,5927.276872221589,18.8616,18.8675,18.8556,18.8556,5927.2769
2009-05-15 13:25:00,31.78,31.78,31.7,31.71,20175.53858429272,18.8556,18.8556,18.8082,18.8141,20175.5386
2009-05-15 13:30:00,31.71,31.72,31.7,31.7,56993.04684828451,18.8141,18.82,18.8082,18.8082,56993.0468
2009-05-15 13:35:00,31.7,31.71,31.66,31.71,33397.92545309472,18.8082,18.8141,18.7844,18.8141,33397.9255
2009-05-15 13:40:00,31.71,31.72,31.64,31.65,64174.17075116836,18.8141,18.82,18.7726,18.7785,64174.1708
2009-05-15 13:45:00,31.65,31.71,31.64,31.71,20061.552490596147,18.7785,18.8141,18.7726,18.8141,20061.5525
2009-05-15 13:50:00,31.72,31.72,31.66,31.66,24734.98233215548,18.82,18.82,18.7844,18.7844,24734.9823
2009-05-15 13:55:00,31.65,31.69,31.62,31.67,107260.91416847144,18.7785,18.8022,18.7607,18.7904,107260.9142
2009-05-15 14:00:00,31.66,31.67,31.62,31.66,17667.844522968197,18.7844,18.7904,18.7607,18.7844,17667.8445
2009-05-15 14:05:00,31.65,31.66,31.58,31.64,32144.078422432463,18.7785,18.7844,18.737,18.7726,32144.0784
2009-05-15 14:10:00,31.65,31.65,31.59,31.6,51635.70044454576,18.7785,18.7785,18.7429,18.7488,51635.7004
2009-05-15 14:15:00,31.6,31.63,31.57,31.62,46848.28450928986,18.7488,18.7666,18.731,18.7607,46848.2845
2009-05-15 14:20:00,31.63,31.63,31.58,31.6,41262.96591815799,18.7666,18.7666,18.737,18.7488,41262.9659
2009-05-15 14:25:00,31.6,31.63,31.58,31.61,15046.16436794711,18.7488,18.7666,18.737,18.7548,15046.1644
2009-05-15 14:30:00,31.62,31.63,31.57,31.57,19605.60811580987,18.7607,18.7666,18.731,18.731,19605.6081
2009-05-15 14:35:00,31.58,31.63,31.57,31.62,43200.729510999656,18.737,18.7666,18.731,18.7607,43200.7295
2009-05-15 14:40:00,31.62,31.62,31.55,31.56,72951.09996580417,18.7607,18.7607,18.7192,18.7251,72951.1
2009-05-15 14:45:00,31.56,31.59,31.56,31.57,33055.96717200502,18.7251,18.7429,18.7251,18.731,33055.9672
2009-05-15 14:50:00,31.57,31.6,31.54,31.59,23709.107488886355,18.731,18.7488,18.7132,18.7429,23709.1075
2009-05-15 14:55:00,31.58,31.61,31.57,31.59,27470.64858087313,18.737,18.7548,18.731,18.7429,27470.6486
2009-05-15 15:00:00,31.58,31.58,31.54,31.56,35107.71685854326,18.737,18.737,18.7132,18.7251,35107.7169
2009-05-15 15:05:00,31.56,31.59,31.53,31.57,54599.33888065656,18.7251,18.7429,18.7073,18.731,54599.3389
2009-05-15 15:10:00,31.57,31.58,31.52,31.56,106349.02541889888,18.731,18.737,18.7014,18.7251,106349.0254
2009-05-15 15:15:00,31.56,31.58,31.45,31.45,72267.18340362476,18.7251,18.737,18.6598,18.6598,72267.1834
2009-05-15 15:20:00,31.45,31.49,31.43,31.49,91188.87495725522,18.6598,18.6836,18.648,18.6836,91188.875
2009-05-15 15:25:00,31.49,31.53,31.49,31.51,106576.99760629205,18.6836,18.7073,18.6836,18.6954,106576.9976
2009-05-15 15:30:00,31.51,31.52,31.46,31.5,123788.89775447396,18.6954,18.7014,18.6658,18.6895,123788.8978
2009-05-15 15:35:00,31.5,31.52,31.46,31.49,119799.38447509403,18.6895,18.7014,18.6658,18.6836,119799.3845
2009-05-15 15:40:00,31.48,31.58,31.46,31.58,187393.13803715943,18.6776,18.737,18.6658,18.737,187393.138
2009-05-15 15:45:00,31.57,31.58,31.49,31.5,200729.5109996581,18.731,18.737,18.6836,18.6895,200729.511
2009-05-15 15:50:00,31.5,31.52,31.42,31.45,237091.0748888636,18.6895,18.7014,18.642,18.6598,237091.0749
2009-05-15 15:55:00,31.44,31.46,31.35,31.41,351191.15467912913,18.6539,18.6658,18.6005,18.6361,351191.1547
2009-05-18 09:30:00,31.58,31.58,31.41,31.54,66225.9204377066,18.737,18.737,18.6361,18.7132,66225.9204
2009-05-18 09:35:00,31.52,31.62,31.47,31.58,44682.54872905506,18.7014,18.7607,18.6717,18.737,44682.5487
2009-05-18 09:40:00,31.58,31.64,31.52,31.64,41034.99373076485,18.737,18.7726,18.7014,18.7726,41034.9937
2009-05-18 09:45:00,31.64,31.64,31.57,31.62,22797.218739313805,18.7726,18.7726,18.731,18.7607,22797.2187
2009-05-18 09:50:00,31.62,31.63,31.51,31.51,26672.74592499715,18.7607,18.7666,18.6954,18.6954,26672.7459
2009-05-18 09:55:00,31.54,31.54,31.48,31.49,11512.595463353471,18.7132,18.7132,18.6776,18.6836,11512.5955
2009-05-18 10:00:00,31.49,31.51,31.37,31.38,25190.926706941755,18.6836,18.6954,18.6124,18.6183,25190.9267
2009-05-18 10:05:00,31.38,31.38,31.28,31.31,33853.869827881,18.6183,18.6183,18.559,18.5768,33853.8698
2009-05-18 10:10:00,31.3,31.35,31.28,31.31,35905.61951441924,18.5708,18.6005,18.559,18.5768,35905.6195
2009-05-18 10:15:00,31.31,31.38,31.28,31.38,51407.72825715263,18.5768,18.6183,18.559,18.6183,51407.7283
2009-05-18 10:20:00,31.38,31.5,31.38,31.49,29522.398267411376,18.6183,18.6895,18.6183,18.6836,29522.3983
2009-05-18 10:25:00,31.49,31.5,31.48,31.49,33967.85592157757,18.6836,18.6895,18.6776,18.6836,33967.8559
2009-05-18 10:30:00,31.5,31.56,31.49,31.51,55967.17200501539,18.6895,18.7251,18.6836,18.6954,55967.172
2009-05-18 10:35:00,31.52,31.53,31.48,31.51,18465.74717884418,18.7014,18.7073,18.6776,18.6954,18465.7472
2009-05-18 10:40:00,31.5,31.58,31.5,31.57,25760.8571754246,18.6895,18.737,18.6895,18.731,25760.8572
2009-05-18 10:45:00,31.57,31.58,31.56,31.57,26444.773737604013,18.731,18.737,18.7251,18.731,26444.7737
2009-05-18 10:50:00,31.57,31.58,31.53,31.53,14134.27561837456,18.731,18.737,18.7073,18.7073,14134.2756
2009-05-18 10:55:00,31.55,31.58,31.55,31.57,10258.748432691213,18.7192,18.737,18.7192,18.731,10258.7484
2009-05-18 11:00:00,31.57,31.57,31.52,31.56,23139.17702040352,18.731,18.731,18.7014,18.7251,23139.177
2009-05-18 11:05:00,31.57,31.57,31.53,31.53,10942.664994870624,18.731,18.731,18.7073,18.7073,10942.665
2009-05-18 11:10:00,31.53,31.54,31.53,31.53,15616.094836429957,18.7073,18.7132,18.7073,18.7073,15616.0948
2009-05-18 11:15:00,31.53,31.54,31.47,31.47,33283.93935939815,18.7073,18.7132,18.6717,18.6717,33283.9394
2009-05-18 11:20:00,31.47,31.51,31.43,31.48,41718.91029294426,18.6717,18.6954,18.648,18.6776,41718.9103
2009-05-18 11:25:00,31.48,31.5,31.48,31.48,14362.247805767696,18.6776,18.6895,18.6776,18.6776,14362.2478
2009-05-18 11:30:00,31.49,31.5,31.48,31.48,22341.27436452753,18.6836,18.6895,18.6776,18.6776,22341.2744
2009-05-18 11:35:00,31.48,31.49,31.44,31.46,26900.71811239029,18.6776,18.6836,18.6539,18.6658,26900.7181
2009-05-18 11:40:00,31.45,31.47,31.45,31.47,12538.470306622592,18.6598,18.6717,18.6598,18.6717,12538.4703
2009-05-18 11:45:00,31.47,31.47,31.43,31.45,50381.85341388351,18.6717,18.6717,18.648,18.6598,50381.8534
2009-05-18 11:50:00,31.46,31.52,31.45,31.52,10828.678901174057,18.6658,18.7014,18.6598,18.7014,10828.6789
2009-05-18 11:55:00,31.52,31.54,31.49,31.5,17097.914054485354,18.7014,18.7132,18.6836,18.6895,17097.9141
2009-05-18 12:00:00,31.5,31.52,31.48,31.49,22569.246551920667,18.6895,18.7014,18.6776,18.6836,22569.2466
2009-05-18 12:05:00,31.49,31.51,31.49,31.51,16527.98358600251,18.6836,18.6954,18.6836,18.6954,16527.9836
2009-05-18 12:10:00,31.51,31.54,31.5,31.54,22341.27436452753,18.6954,18.7132,18.6895,18.7132,22341.2744
2009-05-18 12:15:00,31.54,31.54,31.52,31.54,18807.705459933888,18.7132,18.7132,18.7014,18.7132,18807.7055
2009-05-18 12:20:00,31.54,31.54,31.5,31.51,20289.524677989284,18.7132,18.7132,18.6895,18.6954,20289.5247
2009-05-18 12:25:00,31.52,31.57,31.52,31.57,16641.969679699076,18.7014,18.731,18.7014,18.731,16641.9697
2009-05-18 12:30:00,31.58,31.58,31.52,31.54,49583.95075800752,18.737,18.737,18.7014,18.7132,49583.9508
2009-05-18 12:35:00,31.54,31.55,31.53,31.54,16186.0253049128,18.7132,18.7192,18.7073,18.7132,16186.0253
2009-05-18 12:40:00,31.54,31.67,31.53,31.67,84691.66761655078,18.7132,18.7904,18.7073,18.7904,84691.6676
2009-05-18 12:45:00,31.67,31.7,31.65,31.7,50495.83950758007,18.7904,18.8082,18.7785,18.8082,50495.8395
2009-05-18 12:50:00,31.7,31.7,31.66,31.67,22227.28827083096,18.8082,18.8082,18.7844,18.7904,22227.2883
2009-05-18 12:55:00,31.66,31.68,31.65,31.66,26444.773737604013,18.7844,18.7963,18.7785,18.7844,26444.7737
2009-05-18 13:00:00,31.67,31.67,31.62,31.64,15730.080930126524,18.7904,18.7904,18.7607,18.7726,15730.0809
2009-05-18 13:05:00,31.63,31.64,31.58,31.59,16641.969679699076,18.7666,18.7726,18.737,18.7429,16641.9697
2009-05-18 13:10:00,31.58,31.64,31.58,31.64,25076.940613245184,18.737,18.7726,18.737,18.7726,25076.9406
2009-05-18 13:15:00,31.64,31.64,31.59,31.64,25418.89889433489,18.7726,18.7726,18.7429,18.7726,25418.8989
2009-05-18 13:20:00,31.64,31.64,31.63,31.64,17325.886241878492,18.7726,18.7726,18.7666,18.7726,17325.8862
2009-05-18 13:25:00,31.64,31.64,31.61,31.63,32258.06451612904,18.7726,18.7726,18.7548,18.7666,32258.0645
2009-05-18 13:30:00,31.63,31.64,31.6,31.62,34195.82810897071,18.7666,18.7726,18.7488,18.7607,34195.8281
2009-05-18 13:35:00,31.63,31.64,31.6,31.6,12652.45640031916,18.7666,18.7726,18.7488,18.7488,12652.4564
2009-05-18 13:40:00,31.61,31.61,31.54,31.56,33967.85592157757,18.7548,18.7548,18.7132,18.7251,33967.8559
2009-05-18 13:45:00,31.56,31.57,31.55,31.56,8434.970933546107,18.7251,18.731,18.7192,18.7251,8434.9709
2009-05-18 13:50:00,31.57,31.6,31.57,31.57,21315.399521258405,18.731,18.7488,18.731,18.731,21315.3995
2009-05-18 13:55:00,31.57,31.6,31.57,31.58,16186.0253049128,18.731,18.7488,18.731,18.737,16186.0253
2009-05-18 14:00:00,31.58,31.59,31.57,31.58,14134.27561837456,18.737,18.7429,18.731,18.737,14134.2756
2009-05-18 14:05:00,31.59,31.6,31.57,31.6,12538.470306622592,18.7429,18.7488,18.731,18.7488,12538.4703
2009-05-18 14:10:00,31.6,31.61,31.56,31.57,43656.67388578594,18.7488,18.7548,18.7251,18.731,43656.6739
2009-05-18 14:15:00,31.58,31.58,31.54,31.55,40807.02154337171,18.737,18.737,18.7132,18.7192,40807.0215
2009-05-18 14:20:00,31.55,31.56,31.53,31.53,15502.108742733386,18.7192,18.7251,18.7073,18.7073,15502.1087
2009-05-18 14:25:00,31.54,31.54,31.5,31.5,22797.218739313805,18.7132,18.7132,18.6895,18.6895,22797.2187
2009-05-18 14:30:00,31.5,31.57,31.5,31.57,20517.496865382425,18.6895,18.731,18.6895,18.731,20517.4969
2009-05-18 14:35:00,31.57,31.58,31.56,31.57,19149.6637410236,18.731,18.737,18.7251,18.731,19149.6637
2009-05-18 14:40:00,31.57,31.61,31.55,31.59,55967.17200501539,18.731,18.7548,18.7192,18.7429,55967.172
2009-05-18 14:45:00,31.59,31.71,31.59,31.68,82525.93183631597,18.7429,18.8141,18.7429,18.7963,82525.9318
2009-05-18 14:50:00,31.68,31.73,31.68,31.73,29066.4538926251,18.7963,18.826,18.7963,18.826,29066.4539
2009-05-18 14:55:00,31.72,31.75,31.7,31.73,35221.70295223983,18.82,18.8378,18.8082,18.826,35221.703
2009-05-18 15:00:00,31.73,31.74,31.69,31.7,34081.84201527414,18.826,18.8319,18.8022,18.8082,34081.842
2009-05-18 15:05:00,31.7,31.77,31.7,31.76,25418.89889433489,18.8082,18.8497,18.8082,18.8438,25418.8989
2009-05-18 15:10:00,31.76,31.78,31.71,31.77,62236.407158326685,18.8438,18.8556,18.8141,18.8497,62236.4072
2009-05-18 15:15:00,31.77,31.83,31.77,31.8,60412.62965918158,18.8497,18.8853,18.8497,18.8675,60412.6297
2009-05-18 15:20:00,31.79,31.79,31.74,31.77,35563.661233329534,18.8616,18.8616,18.8319,18.8497,35563.6612
2009-05-18 15:25:00,31.77,31.8,31.71,31.71,36703.522170295226,18.8497,18.8675,18.8141,18.8141,36703.5222
2009-05-18 15:30:00,31.71,31.78,31.7,31.78,70671.37809187279,18.8141,18.8556,18.8082,18.8556,70671.3781
2009-05-18 15:35:00,31.77,31.8,31.77,31.78,38755.27185683347,18.8497,18.8675,18.8497,18.8556,38755.2719
2009-05-18 15:40:00,31.78,31.79,31.71,31.71,64858.08731334777,18.8556,18.8616,18.8141,18.8141,64858.0873
2009-05-18 15:45:00,31.71,31.8,31.71,31.8,91758.80542573806,18.8141,18.8675,18.8141,18.8675,91758.8054
2009-05-18 15:50:00,31.8,31.85,31.78,31.78,90390.97230137924,18.8675,18.8972,18.8556,18.8556,90390.9723
2009-05-18 15:55:00,31.79,31.92,31.79,31.92,254872.90550552832,18.8616,18.9387,18.8616,18.9387,254872.9055
2009-05-19 09:30:00,31.85,31.94,31.6,31.71,82639.91793001254,18.8972,18.9506,18.7488,18.8141,82639.9179
2009-05-19 09:35:00,31.71,31.77,31.61,31.77,62806.33762680953,18.8141,18.8497,18.7548,18.8497,62806.3376
2009-05-19 09:40:00,31.76,31.76,31.61,31.66,60982.56012766442,18.8438,18.8438,18.7548,18.7844,60982.5601
2009-05-19 09:45:00,31.66,31.66,31.54,31.61,48330.10372734527,18.7844,18.7844,18.7132,18.7548,48330.1037
2009-05-19 09:50:00,31.61,31.62,31.5,31.5,50153.88122649037,18.7548,18.7607,18.6895,18.6895,50153.8812
2009-05-19 09:55:00,31.51,31.55,31.46,31.47,45252.4791975379,18.6954,18.7192,18.6658,18.6717,45252.4792
2009-05-19 10:00:00,31.46,31.5,31.44,31.45,32372.0506098256,18.6658,18.6895,18.6539,18.6598,32372.0506
2009-05-19 10:05:00,31.45,31.54,31.45,31.53,31802.120141342755,18.6598,18.7132,18.6598,18.7073,31802.1201
2009-05-19 10:10:00,31.54,31.54,31.44,31.46,43770.6599794825,18.7132,18.7132,18.6539,18.6658,43770.66
2009-05-19 10:15:00,31.45,31.48,31.44,31.45,32372.0506098256,18.6598,18.6776,18.6539,18.6598,32372.0506
2009-05-19 10:20:00,31.44,31.48,31.42,31.47,36361.56388920552,18.6539,18.6776,18.642,18.6717,36361.5639
2009-05-19 10:25:00,31.46,31.55,31.45,31.55,29864.356548501084,18.6658,18.7192,18.6598,18.7192,29864.3565
2009-05-19 10:30:00,31.56,31.58,31.54,31.56,27698.62076826627,18.7251,18.737,18.7132,18.7251,27698.6208
2009-05-19 10:35:00,31.56,31.64,31.56,31.63,62692.35153311296,18.7251,18.7726,18.7251,18.7666,62692.3515
2009-05-19 10:40:00,31.63,31.67,31.62,31.66,66453.89262509973,18.7666,18.7904,18.7607,18.7844,66453.8926
2009-05-19 10:45:00,31.66,31.73,31.65,31.73,66339.90653140318,18.7844,18.826,18.7785,18.826,66339.9065
2009-05-19 10:50:00,31.72,31.75,31.69,31.71,39211.21623161974,18.82,18.8378,18.8022,18.8141,39211.2162
2009-05-19 10:55:00,31.71,31.71,31.66,31.68,17097.914054485354,18.8141,18.8141,18.7844,18.7963,17097.9141
2009-05-19 11:00:00,31.68,31.72,31.68,31.7,40579.04935597857,18.7963,18.82,18.7963,18.8082,40579.0494
2009-05-19 11:05:00,31.7,31.7,31.67,31.67,26216.80155021088,18.8082,18.8082,18.7904,18.7904,26216.8016
2009-05-19 11:10:00,31.66,31.67,31.57,31.57,23937.079676279493,18.7844,18.7904,18.731,18.731,23937.0797
2009-05-19 11:15:00,31.57,31.61,31.57,31.61,12538.470306622592,18.731,18.7548,18.731,18.7548,12538.4703
2009-05-19 11:20:00,31.6,31.65,31.6,31.62,14476.233899464263,18.7488,18.7785,18.7488,18.7607,14476.2339
2009-05-19 11:25:00,31.62,31.62,31.57,31.58,26102.815456514305,18.7607,18.7607,18.731,18.737,26102.8155
2009-05-19 11:30:00,31.58,31.61,31.57,31.57,31802.120141342755,18.737,18.7548,18.731,18.731,31802.1201
2009-05-19 11:35:00,31.58,31.61,31.57,31.57,29180.439986321668,18.737,18.7548,18.731,18.731,29180.44
2009-05-19 11:40:00,31.58,31.62,31.57,31.62,14476.233899464263,18.737,18.7607,18.731,18.7607,14476.2339
2009-05-19 11:45:00,31.61,31.62,31.6,31.61,17211.90014818192,18.7548,18.7607,18.7488,18.7548,17211.9001
2009-05-19 11:50:00,31.61,31.62,31.55,31.56,37159.4665450815,18.7548,18.7607,18.7192,18.7251,37159.4665
2009-05-19 11:55:00,31.56,31.58,31.56,31.56,21429.385614954976,18.7251,18.737,18.7251,18.7251,21429.3856
2009-05-19 12:00:00,31.57,31.6,31.57,31.58,21429.385614954976,18.731,18.7488,18.731,18.737,21429.3856
2009-05-19 12:05:00,31.58,31.59,31.57,31.59,15274.136555340248,18.737,18.7429,18.731,18.7429,15274.1366
2009-05-19 12:10:00,31.59,31.59,31.52,31.54,37843.38310726092,18.7429,18.7429,18.7014,18.7132,37843.3831
2009-05-19 12:15:00,31.53,31.56,31.47,31.49,94722.44386184883,18.7073,18.7251,18.6717,18.6836,94722.4439
2009-05-19 12:20:00,31.48,31.49,31.44,31.46,23823.09358258293,18.6776,18.6836,18.6539,18.6658,23823.0936
2009-05-19 12:25:00,31.46,31.53,31.44,31.53,20745.469052775563,18.6658,18.7073,18.6539,18.7073,20745.4691
2009-05-19 12:30:00,31.53,31.54,31.5,31.5,22911.20483301037,18.7073,18.7132,18.6895,18.6895,22911.2048
2009-05-19 12:35:00,31.49,31.5,31.49,31.49,11056.651088567194,18.6836,18.6895,18.6836,18.6836,11056.6511
2009-05-19 12:40:00,31.5,31.54,31.49,31.53,63604.24028268551,18.6895,18.7132,18.6836,18.7073,63604.2403
2009-05-19 12:45:00,31.54,31.59,31.54,31.56,46164.367947110455,18.7132,18.7429,18.7132,18.7251,46164.3679
2009-05-19 12:50:00,31.56,31.56,31.5,31.5,59158.78262851932,18.7251,18.7251,18.6895,18.6895,59158.7826
2009-05-19 12:55:00,31.49,31.5,31.46,31.46,38413.31357574376,18.6836,18.6895,18.6658,18.6658,38413.3136
2009-05-19 13:00:00,31.47,31.47,31.42,31.43,35791.63342072268,18.6717,18.6717,18.642,18.648,35791.6334
2009-05-19 13:05:00,31.42,31.5,31.42,31.47,31346.17576655648,18.642,18.6895,18.642,18.6717,31346.1758
2009-05-19 13:10:00,31.47,31.5,31.43,31.48,67593.75356206542,18.6717,18.6895,18.648,18.6776,67593.7536
2009-05-19 13:15:00,31.48,31.49,31.42,31.44,86857.4033967856,18.6776,18.6836,18.642,18.6539,86857.4034
2009-05-19 13:20:00,31.45,31.54,31.44,31.54,47190.242790379576,18.6598,18.7132,18.6539,18.7132,47190.2428
2009-05-19 13:25:00,31.54,31.56,31.51,31.54,71355.29465405221,18.7132,18.7251,18.6954,18.7132,71355.2947
2009-05-19 13:30:00,31.55,31.58,31.54,31.56,29522.398267411376,18.7192,18.737,18.7132,18.7251,29522.3983
2009-05-19 13:35:00,31.55,31.58,31.55,31.57,22797.218739313805,18.7192,18.737,18.7192,18.731,22797.2187
2009-05-19 13:40:00,31.58,31.58,31.48,31.48,57107.03294198108,18.737,18.737,18.6776,18.6776,57107.0329
2009-05-19 13:45:00,31.49,31.5,31.46,31.49,28382.537330445684,18.6836,18.6895,18.6658,18.6836,28382.5373
2009-05-19 13:50:00,31.5,31.5,31.47,31.49,16072.039211216232,18.6895,18.6895,18.6717,18.6836,16072.0392
2009-05-19 13:55:00,31.5,31.5,31.42,31.44,50381.85341388351,18.6895,18.6895,18.642,18.6539,50381.8534
2009-05-19 14:00:00,31.44,31.45,31.43,31.44,24734.98233215548,18.6539,18.6598,18.648,18.6539,24734.9823
2009-05-19 14:05:00,31.43,31.46,31.43,31.45,30434.28701698393,18.648,18.6658,18.648,18.6598,30434.287
2009-05-19 14:10:00,31.45,31.48,31.44,31.47,14932.178274250542,18.6598,18.6776,18.6539,18.6717,14932.1783
2009-05-19 14:15:00,31.48,31.5,31.46,31.5,25874.843269121167,18.6776,18.6895,18.6658,18.6895,25874.8433
2009-05-19 14:20:00,31.51,31.52,31.48,31.49,38413.31357574376,18.6954,18.7014,18.6776,18.6836,38413.3136
2009-05-19 14:25:00,31.48,31.49,31.43,31.43,68391.65621794142,18.6776,18.6836,18.648,18.648,68391.6562
2009-05-19 14:30:00,31.44,31.46,31.43,31.45,50951.78388236636,18.6539,18.6658,18.648,18.6598,50951.7839
2009-05-19 14:35:00,31.45,31.45,31.43,31.44,28724.4956115354,18.6598,18.6598,18.648,18.6539,28724.4956
2009-05-19 14:40:00,31.44,31.47,31.43,31.46,70215.43371708652,18.6539,18.6717,18.648,18.6658,70215.4337
2009-05-19 14:45:00,31.46,31.54,31.46,31.49,120711.2732246666,18.6658,18.7132,18.6658,18.6836,120711.2732
2009-05-19 14:50:00,31.5,31.52,31.49,31.51,87997.26433375129,18.6895,18.7014,18.6836,18.6954,87997.2643
2009-05-19 14:55:00,31.51,31.53,31.49,31.51,79334.32121281204,18.6954,18.7073,18.6836,18.6954,79334.3212
2009-05-19 15:00:00,31.52,31.57,31.51,31.53,68505.64231163797,18.7014,18.731,18.6954,18.7073,68505.6423
2009-05-19 15:05:00,31.54,31.56,31.52,31.53,60982.56012766442,18.7132,18.7251,18.7014,18.7073,60982.5601
2009-05-19 15:10:00,31.53,31.53,31.46,31.47,34993.73076484669,18.7073,18.7073,18.6658,18.6717,34993.7308
2009-05-19 15:15:00,31.46,31.48,31.42,31.42,66339.90653140318,18.6658,18.6776,18.642,18.642,66339.9065
2009-05-19 15:20:00,31.43,31.46,31.42,31.43,73407.04434059045,18.648,18.6658,18.642,18.648,73407.0443
2009-05-19 15:25:00,31.44,31.46,31.42,31.43,44682.54872905506,18.6539,18.6658,18.642,18.648,44682.5487
2009-05-19 15:30:00,31.43,31.44,31.35,31.35,90618.94448877237,18.648,18.6539,18.6005,18.6005,90618.9445
2009-05-19 15:35:00,31.35,31.37,31.32,31.35,139974.92305938675,18.6005,18.6124,18.5827,18.6005,139974.9231
2009-05-19 15:40:00,31.35,31.41,31.32,31.34,84691.66761655078,18.6005,18.6361,18.5827,18.5946,84691.6676
2009-05-19 15:45:00,31.35,31.37,31.32,31.36,82753.90402370911,18.6005,18.6124,18.5827,18.6064,82753.904
2009-05-19 15:50:00,31.36,31.37,31.27,31.32,215205.7448991223,18.6064,18.6124,18.553,18.5827,215205.7449
2009-05-19 15:55:00,31.32,31.34,31.28,31.31,197879.8586572438,18.5827,18.5946,18.559,18.5768,197879.8587
2009-05-20 09:30:00,31.42,31.45,31.19,31.39,85261.59808503362,18.642,18.6598,18.5056,18.6242,85261.5981
2009-05-20 09:35:00,31.4,31.42,31.26,31.28,51635.70044454576,18.6302,18.642,18.5471,18.559,51635.7004
2009-05-20 09:40:00,31.28,31.35,31.27,31.32,20859.45514647213,18.559,18.6005,18.553,18.5827,20859.4551
2009-05-20 09:45:00,31.32,31.32,31.21,31.21,71583.26684144535,18.5827,18.5827,18.5174,18.5174,71583.2668
2009-05-20 09:50:00,31.22,31.24,31.17,31.23,127322.4666590676,18.5234,18.5352,18.4937,18.5293,127322.4667
2009-05-20 09:55:00,31.21,31.23,31.2,31.21,42630.79904251681,18.5174,18.5293,18.5115,18.5174,42630.799
2009-05-20 10:00:00,31.21,31.26,31.21,31.21,81842.01527413656,18.5174,18.5471,18.5174,18.5174,81842.0153
2009-05-20 10:05:00,31.22,31.23,31.16,31.2,54485.35278695999,18.5234,18.5293,18.4878,18.5115,54485.3528
2009-05-20 10:10:00,31.21,31.21,31.1,31.11,67593.75356206542,18.5174,18.5174,18.4522,18.4581,67593.7536
2009-05-20 10:15:00,31.12,31.14,31.12,31.14,59614.7270033056,18.464,18.4759,18.464,18.4759,59614.727
2009-05-20 10:20:00,31.14,31.21,31.13,31.21,115695.88510201756,18.4759,18.5174,18.47,18.5174,115695.8851
2009-05-20 10:25:00,31.2,31.2,31.15,31.15,60982.56012766442,18.5115,18.5115,18.4818,18.4818,60982.5601
2009-05-20 10:30:00,31.15,31.16,31.14,31.14,74660.89137125271,18.4818,18.4878,18.4759,18.4759,74660.8914
2009-05-20 10:35:00,31.14,31.17,31.14,31.15,143622.47805767696,18.4759,18.4937,18.4759,18.4818,143622.4781
2009-05-20 10:40:00,31.16,31.22,31.14,31.22,68505.64231163797,18.4878,18.5234,18.4759,18.5234,68505.6423
2009-05-20 10:45:00,31.22,31.23,31.21,31.21,54941.29716174627,18.5234,18.5293,18.5174,18.5174,54941.2972
2009-05-20 10:50:00,31.21,31.21,31.15,31.16,75572.78012082526,18.5174,18.5174,18.4818,18.4878,75572.7801
2009-05-20 10:55:00,31.16,31.26,31.16,31.26,66681.86481249287,18.4878,18.5471,18.4878,18.5471,66681.8648
2009-05-20 11:00:00,31.26,31.27,31.23,31.23,57448.99122307079,18.5471,18.553,18.5293,18.5293,57448.9912
2009-05-20 11:05:00,31.24,31.26,31.21,31.22,86971.38949048216,18.5352,18.5471,18.5174,18.5234,86971.3895
2009-05-20 11:10:00,31.22,31.22,31.18,31.19,81728.02918043999,18.5234,18.5234,18.4996,18.5056,81728.0292
2009-05-20 11:15:00,31.19,31.2,31.16,31.19,107830.8446369543,18.5056,18.5115,18.4878,18.5056,107830.8446
2009-05-20 11:20:00,31.2,31.21,31.14,31.15,77966.4880884532,18.5115,18.5174,18.4759,18.4818,77966.4881
2009-05-20 11:25:00,31.15,31.18,31.15,31.17,15274.136555340248,18.4818,18.4996,18.4818,18.4937,15274.1366
2009-05-20 11:30:00,31.18,31.19,31.17,31.19,16413.997492305938,18.4996,18.5056,18.4937,18.5056,16413.9975
2009-05-20 11:35:00,31.19,31.22,31.17,31.17,83209.84839849538,18.5056,18.5234,18.4937,18.4937,83209.8484
2009-05-20 11:40:00,31.16,31.2,31.16,31.18,62236.407158326685,18.4878,18.5115,18.4878,18.4996,62236.4072
2009-05-20 11:45:00,31.19,31.2,31.14,31.14,25760.8571754246,18.5056,18.5115,18.4759,18.4759,25760.8572
2009-05-20 11:50:00,31.15,31.15,31.08,31.1,65542.00387552718,18.4818,18.4818,18.4403,18.4522,65542.0039
2009-05-20 11:55:00,31.11,31.12,31.07,31.07,16413.997492305938,18.4581,18.464,18.4344,18.4344,16413.9975
2009-05-20 12:00:00,31.07,31.14,31.07,31.14,35107.71685854326,18.4344,18.4759,18.4344,18.4759,35107.7169
2009-05-20 12:05:00,31.14,31.16,31.08,31.1,51293.74216345606,18.4759,18.4878,18.4403,18.4522,51293.7422
2009-05-20 12:10:00,31.09,31.14,31.07,31.14,28610.509517838826,18.4463,18.4759,18.4344,18.4759,28610.5095
2009-05-20 12:15:00,31.14,31.14,31.12,31.14,13678.331243588282,18.4759,18.4759,18.464,18.4759,13678.3312
2009-05-20 12:20:00,31.14,31.16,31.14,31.14,21657.35780234812,18.4759,18.4878,18.4759,18.4759,21657.3578
2009-05-20 12:25:00,31.14,31.14,31.11,31.14,26786.73201869372,18.4759,18.4759,18.4581,18.4759,26786.732
2009-05-20 12:30:00,31.14,31.14,31.1,31.13,31574.147953949618,18.4759,18.4759,18.4522,18.47,31574.148
2009-05-20 12:35:00,31.13,31.14,31.12,31.14,18123.788897754475,18.47,18.4759,18.464,18.4759,18123.7889
2009-05-20 12:40:00,31.14,31.14,31.14,31.14,12880.428587712298,18.4759,18.4759,18.4759,18.4759,12880.4286
2009-05-20 12:45:00,31.14,31.14,31.14,31.14,9688.817964208369,18.4759,18.4759,18.4759,18.4759,9688.818
2009-05-20 12:50:00,31.14,31.15,31.14,31.14,42516.81294882025,18.4759,18.4818,18.4759,18.4759,42516.8129
2009-05-20 12:55:00,31.14,31.14,31.06,31.07,50153.88122649037,18.4759,18.4759,18.4285,18.4344,50153.8812
2009-05-20 13:00:00,31.07,31.1,31.06,31.09,32030.092328735893,18.4344,18.4522,18.4285,18.4463,32030.0923
2009-05-20 13:05:00,31.09,31.12,31.07,31.1,41034.99373076485,18.4463,18.464,18.4344,18.4522,41034.9937
2009-05-20 13:10:00,31.1,31.13,31.09,31.12,36703.522170295226,18.4522,18.47,18.4463,18.464,36703.5222
2009-05-20 13:15:00,31.12,31.15,31.11,31.11,55511.22763022912,18.464,18.4818,18.4581,18.4581,55511.2276
2009-05-20 13:20:00,31.12,31.14,31.1,31.14,51863.672631938905,18.464,18.4759,18.4522,18.4759,51863.6726
2009-05-20 13:25:00,31.14,31.17,31.13,31.15,61210.53231505757,18.4759,18.4937,18.47,18.4818,61210.5323
2009-05-20 13:30:00,31.16,31.16,31.13,31.13,34993.73076484669,18.4878,18.4878,18.47,18.47,34993.7308
2009-05-20 13:35:00,31.13,31.16,31.12,31.13,72837.1138721076,18.47,18.4878,18.464,18.47,72837.1139
2009-05-20 13:40:00,31.13,31.15,31.12,31.14,74888.86355864584,18.47,18.4818,18.464,18.4759,74888.8636
2009-05-20 13:45:00,31.14,31.15,31.14,31.15,63832.21247007865,18.4759,18.4818,18.4759,18.4818,63832.2125
2009-05-20 13:50:00,31.14,31.14,31.12,31.14,24165.05186367264,18.4759,18.4759,18.464,18.4759,24165.0519
2009-05-20 13:55:00,31.14,31.14,31.14,31.14,17211.90014818192,18.4759,18.4759,18.4759,18.4759,17211.9001
2009-05-20 14:00:00,31.14,31.14,31.06,31.07,123104.98119229454,18.4759,18.4759,18.4285,18.4344,123104.9812
2009-05-20 14:05:00,31.07,31.14,31.07,31.11,90163.0001139861,18.4344,18.4759,18.4344,18.4581,90163.0001
2009-05-20 14:10:00,31.1,31.14,31.1,31.14,40009.11888749572,18.4522,18.4759,18.4522,18.4759,40009.1189
2009-05-20 14:15:00,31.14,31.16,31.14,31.15,80246.20996238459,18.4759,18.4878,18.4759,18.4818,80246.21
2009-05-20 14:20:00,31.16,31.19,31.14,31.19,121623.16197423916,18.4878,18.5056,18.4759,18.5056,121623.162
2009-05-20 14:25:00,31.18,31.2,31.13,31.14,45708.42357232418,18.4996,18.5115,18.47,18.4759,45708.4236
2009-05-20 14:30:00,31.14,31.14,31.09,31.12,40009.11888749572,18.4759,18.4759,18.4463,18.464,40009.1189
2009-05-20 14:35:00,31.12,31.14,31.12,31.14,33169.95326570159,18.464,18.4759,18.464,18.4759,33169.9533
2009-05-20 14:40:00,31.13,31.2,31.13,31.18,72039.21121623162,18.47,18.5115,18.47,18.4996,72039.2112
2009-05-20 14:45:00,31.18,31.21,31.18,31.2,49925.909039097234,18.4996,18.5174,18.4996,18.5115,49925.909
2009-05-20 14:50:00,31.2,31.24,31.17,31.22,81158.09871195714,18.5115,18.5352,18.4937,18.5234,81158.0987
2009-05-20 14:55:00,31.21,31.22,31.18,31.19,46278.35404080703,18.5174,18.5234,18.4996,18.5056,46278.354
2009-05-20 15:00:00,31.18,31.19,31.09,31.09,87085.37558417874,18.4996,18.5056,18.4463,18.4463,87085.3756
2009-05-20 15:05:00,31.1,31.14,31.09,31.09,43998.63216687564,18.4522,18.4759,18.4463,18.4463,43998.6322
2009-05-20 15:10:00,31.09,31.1,31.02,31.04,65883.9621566169,18.4463,18.4522,18.4047,18.4166,65883.9622
2009-05-20 15:15:00,31.04,31.04,31.0,31.02,64744.1012196512,18.4166,18.4166,18.3929,18.4047,64744.1012
2009-05-20 15:20:00,31.02,31.03,31.0,31.0,50381.85341388351,18.4047,18.4107,18.3929,18.3929,50381.8534
2009-05-20 15:25:00,31.0,31.07,31.0,31.07,103499.37307648468,18.3929,18.4344,18.3929,18.4344,103499.3731
2009-05-20 15:30:00,31.07,31.07,31.03,31.07,87769.29214635814,18.4344,18.4344,18.4107,18.4344,87769.2921
2009-05-20 15:35:00,31.07,31.14,31.07,31.13,126410.57790949504,18.4344,18.4759,18.4344,18.47,126410.5779
2009-05-20 15:40:00,31.13,31.14,30.99,31.01,144990.3111820358,18.47,18.4759,18.3869,18.3988,144990.3112
2009-05-20 15:45:00,31.01,31.01,30.98,30.99,131084.00775105436,18.3988,18.3988,18.381,18.3869,131084.0078
2009-05-20 15:50:00,30.99,31.0,30.97,31.0,162658.155705004,18.3869,18.3929,18.3751,18.3929,162658.1557
2009-05-20 15:55:00,31.0,31.03,30.97,31.0,328735.89422090503,18.3929,18.4107,18.3751,18.3929,328735.8942
2009-05-21 09:30:00,30.64,31.08,30.28,31.06,86857.4033967856,18.1793,18.4403,17.9657,18.4285,86857.4034
2009-05-21 09:35:00,31.07,31.1,30.95,31.03,124472.81431665336,18.4344,18.4522,18.3632,18.4107,124472.8143
2009-05-21 09:40:00,31.02,31.07,30.95,30.99,82639.91793001254,18.4047,18.4344,18.3632,18.3869,82639.9179
2009-05-21 09:45:00,31.0,31.01,30.91,30.98,49014.02028952468,18.3929,18.3988,18.3395,18.381,49014.0203
2009-05-21 09:50:00,31.0,31.09,30.96,30.96,55283.25544283597,18.3929,18.4463,18.3691,18.3691,55283.2554
2009-05-21 09:55:00,30.96,30.97,30.86,30.86,50837.79778866978,18.3691,18.3751,18.3098,18.3098,50837.7978
2009-05-21 10:00:00,30.88,31.0,30.83,30.91,126296.59181579849,18.3217,18.3929,18.292,18.3395,126296.5918
2009-05-21 10:05:00,30.91,30.94,30.9,30.93,54827.3110680497,18.3395,18.3573,18.3335,18.3513,54827.3111
2009-05-21 10:10:00,30.94,31.0,30.88,30.89,52889.547475208026,18.3573,18.3929,18.3217,18.3276,52889.5475
2009-05-21 10:15:00,30.88,30.89,30.76,30.81,48558.0759147384,18.3217,18.3276,18.2505,18.2801,48558.0759
2009-05-21 10:20:00,30.8,30.85,30.71,30.73,87085.37558417874,18.2742,18.3039,18.2208,18.2327,87085.3756
2009-05-21 10:25:00,30.73,30.76,30.71,30.72,33511.91154679129,18.2327,18.2505,18.2208,18.2267,33511.9115
2009-05-21 10:30:00,30.72,30.76,30.71,30.71,36247.57779550895,18.2267,18.2505,18.2208,18.2208,36247.5778
2009-05-21 10:35:00,30.71,30.76,30.71,30.76,37501.424826171205,18.2208,18.2505,18.2208,18.2505,37501.4248
2009-05-21 10:40:00,30.74,30.76,30.71,30.73,63148.29590789924,18.2386,18.2505,18.2208,18.2327,63148.2959
2009-05-21 10:45:00,30.75,30.75,30.71,30.71,21657.35780234812,18.2445,18.2445,18.2208,18.2208,21657.3578
2009-05-21 10:50:00,30.71,30.73,30.71,30.71,31232.18967285992,18.2208,18.2327,18.2208,18.2208,31232.1897
2009-05-21 10:55:00,30.71,30.72,30.65,30.71,60298.64356548501,18.2208,18.2267,18.1852,18.2208,60298.6436
2009-05-21 11:00:00,30.71,30.72,30.58,30.62,71697.2529351419,18.2208,18.2267,18.1437,18.1674,71697.2529
2009-05-21 11:05:00,30.61,30.64,30.61,30.62,88225.23652114443,18.1615,18.1793,18.1615,18.1674,88225.2365
2009-05-21 11:10:00,30.63,30.71,30.62,30.71,146472.13040009118,18.1733,18.2208,18.1674,18.2208,146472.1304
2009-05-21 11:15:00,30.71,30.76,30.7,30.74,124244.84212926024,18.2208,18.2505,18.2149,18.2386,124244.8421
2009-05-21 11:20:00,30.75,30.76,30.65,30.69,70101.44762338995,18.2445,18.2505,18.1852,18.2089,70101.4476
2009-05-21 11:25:00,30.69,30.71,30.65,30.7,61096.54622136099,18.2089,18.2208,18.1852,18.2149,61096.5462
2009-05-21 11:30:00,30.7,30.71,30.6,30.6,60070.67137809187,18.2149,18.2208,18.1555,18.1555,60070.6714
2009-05-21 11:35:00,30.61,30.63,30.57,30.58,83893.7649606748,18.1615,18.1733,18.1377,18.1437,83893.765
2009-05-21 11:40:00,30.59,30.62,30.57,30.58,48330.10372734527,18.1496,18.1674,18.1377,18.1437,48330.1037
2009-05-21 11:45:00,30.57,30.58,30.54,30.56,106918.95588738174,18.1377,18.1437,18.1199,18.1318,106918.9559
2009-05-21 11:50:00,30.57,30.59,30.56,30.57,65769.97606292032,18.1377,18.1496,18.1318,18.1377,65769.9761
2009-05-21 11:55:00,30.57,30.57,30.55,30.57,76142.7105893081,18.1377,18.1377,18.1259,18.1377,76142.7106
2009-05-21 12:00:00,30.56,30.61,30.53,30.58,74432.91918385957,18.1318,18.1615,18.114,18.1437,74432.9192
2009-05-21 12:05:00,30.58,30.58,30.5,30.51,36133.59170181238,18.1437,18.1437,18.0962,18.1021,36133.5917
2009-05-21 12:10:00,30.51,30.51,30.48,30.49,24279.0379573692,18.1021,18.1021,18.0843,18.0903,24279.038
2009-05-21 12:15:00,30.48,30.49,30.43,30.46,43770.6599794825,18.0843,18.0903,18.0547,18.0725,43770.66
2009-05-21 12:20:00,30.46,30.51,30.44,30.51,65883.9621566169,18.0725,18.1021,18.0606,18.1021,65883.9622
2009-05-21 12:25:00,30.51,30.53,30.46,30.53,83209.84839849538,18.1021,18.114,18.0725,18.114,83209.8484
2009-05-21 12:30:00,30.54,30.56,30.53,30.54,21543.371708651543,18.1199,18.1318,18.114,18.1199,21543.3717
2009-05-21 12:35:00,30.55,30.56,30.53,30.53,29294.42608001824,18.1259,18.1318,18.114,18.114,29294.4261
2009-05-21 12:40:00,30.53,30.56,30.53,30.56,34081.84201527414,18.114,18.1318,18.114,18.1318,34081.842
2009-05-21 12:45:00,30.55,30.56,30.54,30.55,13564.345149891711,18.1259,18.1318,18.1199,18.1259,13564.3451
2009-05-21 12:50:00,30.56,30.56,30.53,30.55,26786.73201869372,18.1318,18.1318,18.114,18.1259,26786.732
2009-05-21 12:55:00,30.56,30.64,30.54,30.62,41490.938105551126,18.1318,18.1793,18.1199,18.1674,41490.9381
2009-05-21 13:00:00,30.63,30.64,30.62,30.62,60184.65747178844,18.1733,18.1793,18.1674,18.1674,60184.6575
2009-05-21 13:05:00,30.62,30.64,30.62,30.64,38755.27185683347,18.1674,18.1793,18.1674,18.1793,38755.2719
2009-05-21 13:10:00,30.64,30.68,30.64,30.67,115239.94072723128,18.1793,18.203,18.1793,18.1971,115239.9407
2009-05-21 13:15:00,30.67,30.69,30.67,30.67,53915.42231847715,18.1971,18.2089,18.1971,18.1971,53915.4223
2009-05-21 13:20:00,30.68,30.71,30.67,30.71,49811.92294540066,18.203,18.2208,18.1971,18.2208,49811.9229
2009-05-21 13:25:00,30.71,30.71,30.7,30.7,53117.51966260116,18.2208,18.2208,18.2149,18.2149,53117.5197
2009-05-21 13:30:00,30.7,30.71,30.69,30.7,25532.88498803146,18.2149,18.2208,18.2089,18.2149,25532.885
2009-05-21 13:35:00,30.69,30.7,30.66,30.69,47874.159352558985,18.2089,18.2149,18.1911,18.2089,47874.1594
2009-05-21 13:40:00,30.7,30.72,30.69,30.72,51635.70044454576,18.2149,18.2267,18.2089,18.2267,51635.7004
2009-05-21 13:45:00,30.72,30.78,30.71,30.78,23823.09358258293,18.2267,18.2623,18.2208,18.2623,23823.0936
2009-05-21 13:50:00,30.78,30.79,30.76,30.76,38527.29966944033,18.2623,18.2683,18.2505,18.2505,38527.2997
2009-05-21 13:55:00,30.76,30.78,30.74,30.74,23139.17702040352,18.2505,18.2623,18.2386,18.2386,23139.177
2009-05-21 14:00:00,30.75,30.81,30.74,30.78,70101.44762338995,18.2445,18.2801,18.2386,18.2623,70101.4476
2009-05-21 14:05:00,30.78,30.78,30.75,30.78,108856.71948022342,18.2623,18.2623,18.2445,18.2623,108856.7195
2009-05-21 14:10:00,30.77,30.78,30.77,30.78,45366.46529123447,18.2564,18.2623,18.2564,18.2623,45366.4653
2009-05-21 14:15:00,30.77,30.79,30.76,30.79,63148.29590789924,18.2564,18.2683,18.2505,18.2683,63148.2959
2009-05-21 14:20:00,30.79,30.8,30.72,30.72,57448.99122307079,18.2683,18.2742,18.2267,18.2267,57448.9912
2009-05-21 14:25:00,30.71,30.78,30.71,30.75,81842.01527413656,18.2208,18.2623,18.2208,18.2445,81842.0153
2009-05-21 14:30:00,30.74,30.79,30.74,30.79,58132.9077852502,18.2386,18.2683,18.2386,18.2683,58132.9078
2009-05-21 14:35:00,30.78,30.81,30.76,30.77,44568.56263535849,18.2623,18.2801,18.2505,18.2564,44568.5626
2009-05-21 14:40:00,30.76,30.77,30.73,30.74,61096.54622136099,18.2505,18.2564,18.2327,18.2386,61096.5462
2009-05-21 14:45:00,30.74,30.78,30.74,30.77,53231.50575629773,18.2386,18.2623,18.2386,18.2564,53231.5058
2009-05-21 14:50:00,30.77,30.78,30.74,30.74,84121.73714806794,18.2564,18.2623,18.2386,18.2386,84121.7371
2009-05-21 14:55:00,30.75,30.78,30.74,30.78,80702.15433717087,18.2445,18.2623,18.2386,18.2623,80702.1543
2009-05-21 15:00:00,30.78,30.86,30.78,30.86,38071.35529465405,18.2623,18.3098,18.2623,18.3098,38071.3553
2009-05-21 15:05:00,30.85,30.87,30.85,30.85,56309.13028610509,18.3039,18.3157,18.3039,18.3039,56309.1303
2009-05-21 15:10:00,30.85,30.92,30.85,30.92,56537.10247349824,18.3039,18.3454,18.3039,18.3454,56537.1025
2009-05-21 15:15:00,30.92,30.95,30.91,30.95,37045.48045138493,18.3454,18.3632,18.3395,18.3632,37045.4805
2009-05-21 15:20:00,30.95,30.97,30.93,30.97,86173.48683460618,18.3632,18.3751,18.3513,18.3751,86173.4868
2009-05-21 15:25:00,30.97,31.01,30.95,31.01,208594.5514647213,18.3751,18.3988,18.3632,18.3988,208594.5515
2009-05-21 15:30:00,31.01,31.09,31.01,31.08,139177.02040351077,18.3988,18.4463,18.3988,18.4403,139177.0204
2009-05-21 15:35:00,31.08,31.09,31.05,31.07,112048.33010372736,18.4403,18.4463,18.4225,18.4344,112048.3301
2009-05-21 15:40:00,31.07,31.09,31.0,31.07,97458.11011056651,18.4344,18.4463,18.3929,18.4344,97458.1101
2009-05-21 15:45:00,31.08,31.15,31.07,31.13,168585.43257722558,18.4403,18.4818,18.4344,18.47,168585.4326
2009-05-21 15:50:00,31.14,31.18,31.12,31.17,198677.76131311984,18.4759,18.4996,18.464,18.4937,198677.7613
2009-05-21 15:55:00,31.17,31.18,31.12,31.15,295451.9548615069,18.4937,18.4996,18.464,18.4818,295451.9549
2009-05-22 09:30:00,31.15,31.4,30.92,31.38,79220.33511911547,18.4818,18.6302,18.3454,18.6183,79220.3351
2009-05-22 09:35:00,31.37,31.47,31.36,31.42,85261.59808503362,18.6124,18.6717,18.6064,18.642,85261.5981
2009-05-22 09:40:00,31.42,31.49,31.41,31.42,68391.65621794142,18.642,18.6836,18.6361,18.642,68391.6562
2009-05-22 09:45:00,31.42,31.42,31.32,31.34,93126.63855009688,18.642,18.642,18.5827,18.5946,93126.6386
2009-05-22 09:50:00,31.34,31.37,31.28,31.33,44454.57654166192,18.5946,18.6124,18.559,18.5886,44454.5765
2009-05-22 09:55:00,31.32,31.49,31.3,31.47,63832.21247007865,18.5827,18.6836,18.5708,18.6717,63832.2125
2009-05-22 10:00:00,31.48,31.54,31.46,31.52,89479.08355180667,18.6776,18.7132,18.6658,18.7014,89479.0836
2009-05-22 10:05:00,31.52,31.55,31.48,31.48,66681.86481249287,18.7014,18.7192,18.6776,18.6776,66681.8648
2009-05-22 10:10:00,31.48,31.5,31.44,31.44,59044.79653482275,18.6776,18.6895,18.6539,18.6539,59044.7965
2009-05-22 10:15:00,31.43,31.53,31.4,31.5,48900.034195828106,18.648,18.7073,18.6302,18.6895,48900.0342
2009-05-22 10:20:00,31.5,31.51,31.41,31.45,33625.89764048786,18.6895,18.6954,18.6361,18.6598,33625.8976
2009-05-22 10:25:00,31.45,31.45,31.4,31.4,27356.662487176563,18.6598,18.6598,18.6302,18.6302,27356.6625
2009-05-22 10:30:00,31.39,31.39,31.34,31.35,32600.02279721874,18.6242,18.6242,18.5946,18.6005,32600.0228
2009-05-22 10:35:00,31.35,31.35,31.31,31.31,43884.64607317907,18.6005,18.6005,18.5768,18.5768,43884.6461
2009-05-22 10:40:00,31.31,31.41,31.31,31.4,45708.42357232418,18.5768,18.6361,18.5768,18.6302,45708.4236
2009-05-22 10:45:00,31.4,31.44,31.39,31.44,22113.30217713439,18.6302,18.6539,18.6242,18.6539,22113.3022
2009-05-22 10:50:00,31.44,31.49,31.44,31.47,45708.42357232418,18.6539,18.6836,18.6539,18.6717,45708.4236
2009-05-22 10:55:00,31.47,31.51,31.46,31.51,47418.21497777271,18.6717,18.6954,18.6658,18.6954,47418.215
2009-05-22 11:00:00,31.51,31.51,31.5,31.5,55055.28325544284,18.6954,18.6954,18.6895,18.6895,55055.2833
2009-05-22 11:05:00,31.5,31.56,31.5,31.56,63262.282001595806,18.6895,18.7251,18.6895,18.7251,63262.282
2009-05-22 11:10:00,31.56,31.58,31.55,31.56,67479.76746836885,18.7251,18.737,18.7192,18.7251,67479.7675
2009-05-22 11:15:00,31.56,31.57,31.54,31.57,37045.48045138493,18.7251,18.731,18.7132,18.731,37045.4805
2009-05-22 11:20:00,31.56,31.57,31.51,31.52,22341.27436452753,18.7251,18.731,18.6954,18.7014,22341.2744
2009-05-22 11:25:00,31.51,31.51,31.49,31.5,22683.23264561724,18.6954,18.6954,18.6836,18.6895,22683.2326
2009-05-22 11:30:00,31.5,31.56,31.5,31.53,36247.57779550895,18.6895,18.7251,18.6895,18.7073,36247.5778
2009-05-22 11:35:00,31.53,31.57,31.52,31.56,29750.37045480452,18.7073,18.731,18.7014,18.7251,29750.3705
2009-05-22 11:40:00,31.56,31.58,31.55,31.57,20745.469052775563,18.7251,18.737,18.7192,18.731,20745.4691
2009-05-22 11:45:00,31.57,31.58,31.57,31.57,16641.969679699076,18.731,18.737,18.731,18.731,16641.9697
2009-05-22 11:50:00,31.58,31.61,31.57,31.57,58018.92169155363,18.737,18.7548,18.731,18.731,58018.9217
2009-05-22 11:55:00,31.57,31.6,31.57,31.59,29636.384361107943,18.731,18.7488,18.731,18.7429,29636.3844
2009-05-22 12:00:00,31.58,31.63,31.57,31.6,66111.93434401003,18.737,18.7666,18.731,18.7488,66111.9343
2009-05-22 12:05:00,31.59,31.59,31.57,31.57,6269.235153311296,18.7429,18.7429,18.731,18.731,6269.2352
2009-05-22 12:10:00,31.57,31.64,31.57,31.62,22341.27436452753,18.731,18.7726,18.731,18.7607,22341.2744
2009-05-22 12:15:00,31.63,31.64,31.59,31.62,27812.60686196284,18.7666,18.7726,18.7429,18.7607,27812.6069
2009-05-22 12:20:00,31.62,31.62,31.57,31.57,21087.427333865267,18.7607,18.7607,18.731,18.731,21087.4273
2009-05-22 12:25:00,31.57,31.57,31.49,31.5,23481.135301493217,18.731,18.731,18.6836,18.6895,23481.1353
2009-05-22 12:30:00,31.5,31.5,31.46,31.46,15160.15046164368,18.6895,18.6895,18.6658,18.6658,15160.1505
2009-05-22 12:35:00,31.46,31.54,31.46,31.54,25646.87108172803,18.6658,18.7132,18.6658,18.7132,25646.8711
2009-05-22 12:40:00,31.55,31.59,31.55,31.57,77624.5298073635,18.7192,18.7429,18.7192,18.731,77624.5298
2009-05-22 12:45:00,31.56,31.64,31.56,31.63,23595.121395189788,18.7251,18.7726,18.7251,18.7666,23595.1214
2009-05-22 12:50:00,31.63,31.68,31.63,31.67,27470.64858087313,18.7666,18.7963,18.7666,18.7904,27470.6486
2009-05-22 12:55:00,31.68,31.71,31.67,31.7,36589.536076598655,18.7963,18.8141,18.7904,18.8082,36589.5361
2009-05-22 13:00:00,31.7,31.74,31.7,31.73,59044.79653482275,18.8082,18.8319,18.8082,18.826,59044.7965
2009-05-22 13:05:00,31.73,31.75,31.71,31.75,68163.68403054828,18.826,18.8378,18.8141,18.8378,68163.684
2009-05-22 13:10:00,31.74,31.75,31.71,31.73,38413.31357574376,18.8319,18.8378,18.8141,18.826,38413.3136
2009-05-22 13:15:00,31.73,31.73,31.71,31.71,16072.039211216232,18.826,18.826,18.8141,18.8141,16072.0392
2009-05-22 13:20:00,31.71,31.71,31.68,31.68,13678.331243588282,18.8141,18.8141,18.7963,18.7963,13678.3312
2009-05-22 13:25:00,31.69,31.75,31.67,31.67,69987.46152969338,18.8022,18.8378,18.7904,18.7904,69987.4615
2009-05-22 13:30:00,31.67,31.67,31.57,31.57,30662.259204377067,18.7904,18.7904,18.731,18.731,30662.2592
2009-05-22 13:35:00,31.57,31.58,31.57,31.58,18465.74717884418,18.731,18.737,18.731,18.737,18465.7472
2009-05-22 13:40:00,31.57,31.64,31.57,31.64,55169.26934913941,18.731,18.7726,18.731,18.7726,55169.2693
2009-05-22 13:45:00,31.64,31.67,31.64,31.65,18693.71936623732,18.7726,18.7904,18.7726,18.7785,18693.7194
2009-05-22 13:50:00,31.66,31.67,31.64,31.64,25646.87108172803,18.7844,18.7904,18.7726,18.7726,25646.8711
2009-05-22 13:55:00,31.64,31.68,31.63,31.68,57221.01903567765,18.7726,18.7963,18.7666,18.7963,57221.019
2009-05-22 14:00:00,31.68,31.71,31.67,31.67,30320.30092328736,18.7963,18.8141,18.7904,18.7904,30320.3009
2009-05-22 14:05:00,31.67,31.67,31.64,31.67,20631.482959078992,18.7904,18.7904,18.7726,18.7904,20631.483
2009-05-22 14:10:00,31.66,31.67,31.65,31.65,18579.73327254075,18.7844,18.7904,18.7785,18.7785,18579.7333
2009-05-22 14:15:00,31.65,31.67,31.65,31.67,20973.4412401687,18.7785,18.7904,18.7785,18.7904,20973.4412
2009-05-22 14:20:00,31.68,31.71,31.66,31.71,33625.89764048786,18.7963,18.8141,18.7844,18.8141,33625.8976
2009-05-22 14:25:00,31.7,31.71,31.68,31.7,20289.524677989284,18.8082,18.8141,18.7963,18.8082,20289.5247
2009-05-22 14:30:00,31.69,31.7,31.67,31.69,30206.31482959079,18.8022,18.8082,18.7904,18.8022,30206.3148
2009-05-22 14:35:00,31.68,31.7,31.67,31.7,33511.91154679129,18.7963,18.8082,18.7904,18.8082,33511.9115
2009-05-22 14:40:00,31.7,31.73,31.69,31.73,29066.4538926251,18.8082,18.826,18.8022,18.826,29066.4539
2009-05-22 14:45:00,31.73,31.76,31.72,31.74,36589.536076598655,18.826,18.8438,18.82,18.8319,36589.5361
2009-05-22 14:50:00,31.74,31.76,31.74,31.76,47874.159352558985,18.8319,18.8438,18.8319,18.8438,47874.1594
2009-05-22 14:55:00,31.76,31.82,31.76,31.81,61324.518408754135,18.8438,18.8794,18.8438,18.8734,61324.5184
2009-05-22 15:00:00,31.8,31.8,31.76,31.77,35905.61951441924,18.8675,18.8675,18.8438,18.8497,35905.6195
2009-05-22 15:05:00,31.77,31.77,31.75,31.77,17895.816710361338,18.8497,18.8497,18.8378,18.8497,17895.8167
2009-05-22 15:10:00,31.76,31.81,31.76,31.79,41376.95201185456,18.8438,18.8734,18.8438,18.8616,41376.952
2009-05-22 15:15:00,31.79,31.79,31.7,31.72,34651.772483756984,18.8616,18.8616,18.8082,18.82,34651.7725
2009-05-22 15:20:00,31.71,31.74,31.71,31.71,83665.79277328166,18.8141,18.8319,18.8141,18.8141,83665.7928
2009-05-22 15:25:00,31.71,31.73,31.71,31.72,63604.24028268551,18.8141,18.826,18.8141,18.82,63604.2403
2009-05-22 15:30:00,31.72,31.75,31.72,31.74,43998.63216687564,18.82,18.8378,18.82,18.8319,43998.6322
2009-05-22 15:35:00,31.74,31.78,31.74,31.78,58588.85216003648,18.8319,18.8556,18.8319,18.8556,58588.8522
2009-05-22 15:40:00,31.78,31.81,31.77,31.77,111478.3996352445,18.8556,18.8734,18.8497,18.8497,111478.3996
2009-05-22 15:45:00,31.78,31.78,31.64,31.66,88909.15308332384,18.8556,18.8556,18.7726,18.7844,88909.1531
2009-05-22 15:50:00,31.66,31.67,31.62,31.62,114783.996352445,18.7844,18.7904,18.7607,18.7607,114783.9964
2009-05-22 15:55:00,31.63,31.63,31.56,31.56,168357.46038983244,18.7666,18.7666,18.7251,18.7251,168357.4604
2009-05-26 09:30:00,31.07,31.39,30.92,31.35,110908.46916676166,18.4344,18.6242,18.3454,18.6005,110908.4692
2009-05-26 09:35:00,31.34,31.38,31.28,31.31,94494.47167445572,18.5946,18.6183,18.559,18.5768,94494.4717
2009-05-26 09:40:00,31.31,31.56,31.28,31.48,113644.13541547932,18.5768,18.7251,18.559,18.6776,113644.1354
2009-05-26 09:45:00,31.47,31.59,31.46,31.57,81500.05699304685,18.6717,18.7429,18.6658,18.731,81500.057
2009-05-26 09:50:00,31.57,31.62,31.57,31.57,52205.63091302861,18.731,18.7607,18.731,18.731,52205.6309
2009-05-26 09:55:00,31.57,31.66,31.57,31.66,52889.547475208026,18.731,18.7844,18.731,18.7844,52889.5475
2009-05-26 10:00:00,31.66,32.01,31.66,31.83,184429.49960104868,18.7844,18.9921,18.7844,18.8853,184429.4996
2009-05-26 10:05:00,31.83,31.9,31.82,31.89,71469.28074774878,18.8853,18.9268,18.8794,18.9209,71469.2807
2009-05-26 10:10:00,31.89,32.01,31.88,31.98,48672.06200843497,18.9209,18.9921,18.915,18.9743,48672.062
2009-05-26 10:15:00,31.97,32.07,31.97,32.03,60640.60184657472,18.9684,19.0277,18.9684,19.004,60640.6018
2009-05-26 10:20:00,32.04,32.07,31.97,32.05,57448.99122307079,19.0099,19.0277,18.9684,19.0158,57448.9912
2009-05-26 10:25:00,32.04,32.14,32.04,32.14,62008.43497093354,19.0099,19.0692,19.0099,19.0692,62008.435
2009-05-26 10:30:00,32.14,32.16,32.11,32.12,50267.86732018694,19.0692,19.0811,19.0514,19.0574,50267.8673
2009-05-26 10:35:00,32.12,32.23,32.12,32.16,62578.36543941639,19.0574,19.1226,19.0574,19.0811,62578.3654
2009-05-26 10:40:00,32.17,32.22,32.16,32.21,54827.3110680497,19.087,19.1167,19.0811,19.1108,54827.3111
2009-05-26 10:45:00,32.21,32.3,32.21,32.28,74546.90527755614,19.1108,19.1642,19.1108,19.1523,74546.9053
2009-05-26 10:50:00,32.27,32.32,32.26,32.31,44226.60435426878,19.1464,19.176,19.1404,19.1701,44226.6044
2009-05-26 10:55:00,32.31,32.32,32.28,32.29,67479.76746836885,19.1701,19.176,19.1523,19.1582,67479.7675
2009-05-26 11:00:00,32.3,32.35,32.3,32.31,52205.63091302861,19.1642,19.1938,19.1642,19.1701,52205.6309
2009-05-26 11:05:00,32.31,32.35,32.3,32.34,77852.50199475665,19.1701,19.1938,19.1642,19.1879,77852.502
2009-05-26 11:10:00,32.35,32.35,32.24,32.24,86515.44511569588,19.1938,19.1938,19.1286,19.1286,86515.4451
2009-05-26 11:15:00,32.25,32.25,32.17,32.2,117633.64869485924,19.1345,19.1345,19.087,19.1048,117633.6487
2009-05-26 11:20:00,32.2,32.28,32.2,32.28,46962.27060298644,19.1048,19.1523,19.1048,19.1523,46962.2706
2009-05-26 11:25:00,32.29,32.3,32.23,32.26,41490.938105551126,19.1582,19.1642,19.1226,19.1404,41490.9381
2009-05-26 11:30:00,32.25,32.31,32.25,32.31,83095.86230479882,19.1345,19.1701,19.1345,19.1701,83095.8623
2009-05-26 11:35:00,32.31,32.35,32.3,32.34,64858.08731334777,19.1701,19.1938,19.1642,19.1879,64858.0873
2009-05-26 11:40:00,32.34,32.41,32.34,32.4,53687.450131084006,19.1879,19.2294,19.1879,19.2235,53687.4501
2009-05-26 11:45:00,32.41,32.41,32.38,32.39,81044.11261826058,19.2294,19.2294,19.2116,19.2176,81044.1126
2009-05-26 11:50:00,32.39,32.44,32.38,32.43,35221.70295223983,19.2176,19.2472,19.2116,19.2413,35221.703
2009-05-26 11:55:00,32.43,32.45,32.43,32.44,30320.30092328736,19.2413,19.2532,19.2413,19.2472,30320.3009
2009-05-26 12:00:00,32.45,32.47,32.44,32.46,55625.21372392568,19.2532,19.265,19.2472,19.2591,55625.2137
2009-05-26 12:05:00,32.46,32.47,32.45,32.45,69645.50324860367,19.2591,19.265,19.2532,19.2532,69645.5032
2009-05-26 12:10:00,32.45,32.46,32.45,32.45,94836.42995554542,19.2532,19.2591,19.2532,19.2532,94836.43
2009-05-26 12:15:00,32.45,32.48,32.4,32.4,121965.12025532885,19.2532,19.271,19.2235,19.2235,121965.1203
2009-05-26 12:20:00,32.4,32.4,32.35,32.39,63946.19856377522,19.2235,19.2235,19.1938,19.2176,63946.1986
2009-05-26 12:25:00,32.38,32.42,32.32,32.32,42972.75732360652,19.2116,19.2354,19.176,19.176,42972.7573
2009-05-26 12:30:00,32.33,32.34,32.3,32.32,21657.35780234812,19.182,19.1879,19.1642,19.176,21657.3578
2009-05-26 12:35:00,32.32,32.34,32.29,32.3,18921.69155363046,19.176,19.1879,19.1582,19.1642,18921.6916
2009-05-26 12:40:00,32.3,32.32,32.27,32.28,22797.218739313805,19.1642,19.176,19.1464,19.1523,22797.2187
2009-05-26 12:45:00,32.27,32.35,32.26,32.35,25304.91280063832,19.1464,19.1938,19.1404,19.1938,25304.9128
2009-05-26 12:50:00,32.35,32.38,32.3,32.34,66681.86481249287,19.1938,19.2116,19.1642,19.1879,66681.8648
2009-05-26 12:55:00,32.34,32.35,32.29,32.34,39439.18841901288,19.1879,19.1938,19.1582,19.1879,39439.1884
2009-05-26 13:00:00,32.35,32.43,32.34,32.43,109084.69166761656,19.1938,19.2413,19.1879,19.2413,109084.6917
2009-05-26 13:05:00,32.43,32.45,32.43,32.43,55853.18591131882,19.2413,19.2532,19.2413,19.2413,55853.1859
2009-05-26 13:10:00,32.43,32.43,32.42,32.43,39211.21623161974,19.2413,19.2413,19.2354,19.2413,39211.2162
2009-05-26 13:15:00,32.43,32.47,32.43,32.45,79334.32121281204,19.2413,19.265,19.2413,19.2532,79334.3212
2009-05-26 13:20:00,32.44,32.44,32.35,32.37,25988.82936281773,19.2472,19.2472,19.1938,19.2057,25988.8294
2009-05-26 13:25:00,32.37,32.38,32.36,32.38,24620.99623845891,19.2057,19.2116,19.1998,19.2116,24620.9962
2009-05-26 13:30:00,32.39,32.46,32.39,32.46,80360.19605608116,19.2176,19.2591,19.2176,19.2591,80360.1961
2009-05-26 13:35:00,32.45,32.47,32.44,32.45,33169.95326570159,19.2532,19.265,19.2472,19.2532,33169.9533
2009-05-26 13:40:00,32.45,32.48,32.44,32.48,31574.147953949618,19.2532,19.271,19.2472,19.271,31574.148
2009-05-26 13:45:00,32.47,32.49,32.46,32.47,26558.75983130058,19.265,19.2769,19.2591,19.265,26558.7598
2009-05-26 13:50:00,32.46,32.46,32.43,32.43,28268.55123674912,19.2591,19.2591,19.2413,19.2413,28268.5512
2009-05-26 13:55:00,32.43,32.46,32.42,32.46,17895.816710361338,19.2413,19.2591,19.2354,19.2591,17895.8167
2009-05-26 14:00:00,32.46,32.47,32.43,32.45,20631.482959078992,19.2591,19.265,19.2413,19.2532,20631.483
2009-05-26 14:05:00,32.46,32.48,32.45,32.48,43656.67388578594,19.2591,19.271,19.2532,19.271,43656.6739
2009-05-26 14:10:00,32.47,32.5,32.45,32.47,77738.51590106008,19.265,19.2828,19.2532,19.265,77738.5159
2009-05-26 14:15:00,32.47,32.48,32.43,32.48,100763.70682776702,19.265,19.271,19.2413,19.271,100763.7068
2009-05-26 14:20:00,32.48,32.48,32.37,32.39,59272.76872221589,19.271,19.271,19.2057,19.2176,59272.7687
2009-05-26 14:25:00,32.39,32.44,32.38,32.38,36361.56388920552,19.2176,19.2472,19.2116,19.2116,36361.5639
2009-05-26 14:30:00,32.38,32.43,32.38,32.42,46734.2984155933,19.2116,19.2413,19.2116,19.2354,46734.2984
2009-05-26 14:35:00,32.43,32.46,32.4,32.4,41832.89638664083,19.2413,19.2591,19.2235,19.2235,41832.8964
2009-05-26 14:40:00,32.41,32.46,32.39,32.4,73862.98871537672,19.2294,19.2591,19.2176,19.2235,73862.9887
2009-05-26 14:45:00,32.4,32.44,32.4,32.43,62806.33762680953,19.2235,19.2472,19.2235,19.2413,62806.3376
2009-05-26 14:50:00,32.43,32.43,32.43,32.43,57107.03294198108,19.2413,19.2413,19.2413,19.2413,57107.0329
2009-05-26 14:55:00,32.43,32.43,32.39,32.39,45936.395759717314,19.2413,19.2413,19.2176,19.2176,45936.3958
2009-05-26 15:00:00,32.4,32.41,32.36,32.37,49697.93685170409,19.2235,19.2294,19.1998,19.2057,49697.9369
2009-05-26 15:05:00,32.36,32.37,32.3,32.35,59614.7270033056,19.1998,19.2057,19.1642,19.1938,59614.727
2009-05-26 15:10:00,32.35,32.37,32.34,32.35,62578.36543941639,19.1938,19.2057,19.1879,19.1938,62578.3654
2009-05-26 15:15:00,32.35,32.35,32.27,32.32,105665.10885671948,19.1938,19.1938,19.1464,19.176,105665.1089
2009-05-26 15:20:00,32.31,32.35,32.3,32.33,48672.06200843497,19.1701,19.1938,19.1642,19.182,48672.062
2009-05-26 15:25:00,32.33,32.35,32.29,32.29,46050.381853413885,19.182,19.1938,19.1582,19.1582,46050.3819
2009-05-26 15:30:00,32.29,32.35,32.29,32.35,80816.14043086744,19.1582,19.1938,19.1582,19.1938,80816.1404
2009-05-26 15:35:00,32.34,32.35,32.33,32.35,88909.15308332384,19.1879,19.1938,19.182,19.1938,88909.1531
2009-05-26 15:40:00,32.34,32.35,32.27,32.3,213040.0091188875,19.1879,19.1938,19.1464,19.1642,213040.0091
2009-05-26 15:45:00,32.29,32.29,32.19,32.26,124244.84212926024,19.1582,19.1582,19.0989,19.1404,124244.8421
2009-05-26 15:50:00,32.26,32.34,32.25,32.34,142596.60321440783,19.1404,19.1879,19.1345,19.1879,142596.6032
2009-05-26 15:55:00,32.34,32.46,32.34,32.44,240282.6855123675,19.1879,19.2591,19.1879,19.2472,240282.6855
2009-05-27 09:30:00,32.45,32.54,32.21,32.35,52205.63091302861,19.2532,19.3066,19.1108,19.1938,52205.6309
2009-05-27 09:35:00,32.36,32.53,32.35,32.51,61210.53231505757,19.1998,19.3006,19.1938,19.2888,61210.5323
2009-05-27 09:40:00,32.51,32.56,32.48,32.56,123446.93947338423,19.2888,19.3184,19.271,19.3184,123446.9395
2009-05-27 09:45:00,32.55,32.61,32.54,32.61,122079.10634902542,19.3125,19.3481,19.3066,19.3481,122079.1063
2009-05-27 09:50:00,32.61,32.7,32.58,32.65,117861.62088225236,19.3481,19.4015,19.3303,19.3718,117861.6209
2009-05-27 09:55:00,32.65,32.68,32.63,32.67,35905.61951441924,19.3718,19.3896,19.36,19.3837,35905.6195
2009-05-27 10:00:00,32.68,32.71,32.48,32.52,91872.79151943464,19.3896,19.4074,19.271,19.2947,91872.7915
2009-05-27 10:05:00,32.51,32.54,32.43,32.48,54941.29716174627,19.2888,19.3066,19.2413,19.271,54941.2972
2009-05-27 10:10:00,32.47,32.54,32.45,32.52,40921.00763706828,19.265,19.3066,19.2532,19.2947,40921.0076
2009-05-27 10:15:00,32.51,32.56,32.51,32.56,61096.54622136099,19.2888,19.3184,19.2888,19.3184,61096.5462
2009-05-27 10:20:00,32.57,32.71,32.56,32.71,89935.02792659296,19.3244,19.4074,19.3184,19.4074,89935.0279
2009-05-27 10:25:00,32.71,32.71,32.64,32.64,41376.95201185456,19.4074,19.4074,19.3659,19.3659,41376.952
2009-05-27 10:30:00,32.64,32.65,32.6,32.64,58702.83825373305,19.3659,19.3718,19.3422,19.3659,58702.8383
2009-05-27 10:35:00,32.64,32.71,32.64,32.65,61096.54622136099,19.3659,19.4074,19.3659,19.3718,61096.5462
2009-05-27 10:40:00,32.67,32.69,32.57,32.58,36475.549982902085,19.3837,19.3956,19.3244,19.3303,36475.55
2009-05-27 10:45:00,32.57,32.66,32.57,32.66,52775.561381511456,19.3244,19.3778,19.3244,19.3778,52775.5614
2009-05-27 10:50:00,32.66,32.69,32.64,32.67,42288.84076142711,19.3778,19.3956,19.3659,19.3837,42288.8408
2009-05-27 10:55:00,32.68,32.72,32.67,32.71,58246.89387894677,19.3896,19.4134,19.3837,19.4074,58246.8939
2009-05-27 11:00:00,32.71,32.71,32.64,32.66,39439.18841901288,19.4074,19.4074,19.3659,19.3778,39439.1884
2009-05-27 11:05:00,32.65,32.68,32.64,32.66,55055.28325544284,19.3718,19.3896,19.3659,19.3778,55055.2833
2009-05-27 11:10:00,32.67,32.74,32.65,32.7,52091.64481933204,19.3837,19.4252,19.3718,19.4015,52091.6448
2009-05-27 11:15:00,32.69,32.69,32.66,32.68,26216.80155021088,19.3956,19.3956,19.3778,19.3896,26216.8016
2009-05-27 11:20:00,32.68,32.72,32.67,32.67,83551.80667958509,19.3896,19.4134,19.3837,19.3837,83551.8067
2009-05-27 11:25:00,32.67,32.73,32.67,32.72,38641.2857631369,19.3837,19.4193,19.3837,19.4134,38641.2858
2009-05-27 11:30:00,32.72,32.72,32.66,32.71,18009.802804057905,19.4134,19.4134,19.3778,19.4074,18009.8028
2009-05-27 11:35:00,32.71,32.74,32.69,32.73,18693.71936623732,19.4074,19.4252,19.3956,19.4193,18693.7194
2009-05-27 11:40:00,32.72,32.72,32.66,32.7,25304.91280063832,19.4134,19.4134,19.3778,19.4015,25304.9128
2009-05-27 11:45:00,32.7,32.73,32.7,32.73,17667.844522968197,19.4015,19.4193,19.4015,19.4193,17667.8445
2009-05-27 11:50:00,32.73,32.76,32.72,32.75,58132.9077852502,19.4193,19.4371,19.4134,19.4312,58132.9078
2009-05-27 11:55:00,32.76,32.79,32.75,32.78,49697.93685170409,19.4371,19.4549,19.4312,19.449,49697.9369
2009-05-27 12:00:00,32.78,32.83,32.78,32.83,37159.4665450815,19.449,19.4786,19.449,19.4786,37159.4665
2009-05-27 12:05:00,32.83,32.84,32.79,32.82,55055.28325544284,19.4786,19.4846,19.4549,19.4727,55055.2833
2009-05-27 12:10:00,32.83,32.87,32.82,32.87,35563.661233329534,19.4786,19.5024,19.4727,19.5024,35563.6612
2009-05-27 12:15:00,32.87,32.87,32.86,32.87,34879.74467115012,19.5024,19.5024,19.4964,19.5024,34879.7447
2009-05-27 12:20:00,32.87,32.87,32.84,32.86,36247.57779550895,19.5024,19.5024,19.4846,19.4964,36247.5778
2009-05-27 12:25:00,32.86,32.88,32.85,32.85,41034.99373076485,19.4964,19.5083,19.4905,19.4905,41034.9937
2009-05-27 12:30:00,32.85,32.85,32.8,32.82,75458.7940271287,19.4905,19.4905,19.4608,19.4727,75458.794
2009-05-27 12:35:00,32.81,32.85,32.74,32.75,29750.37045480452,19.4668,19.4905,19.4252,19.4312,29750.3705
2009-05-27 12:40:00,32.75,32.78,32.72,32.74,19263.649834720163,19.4312,19.449,19.4134,19.4252,19263.6498
2009-05-27 12:45:00,32.75,32.78,32.71,32.76,45366.46529123447,19.4312,19.449,19.4074,19.4371,45366.4653
2009-05-27 12:50:00,32.76,32.76,32.71,32.72,24734.98233215548,19.4371,19.4371,19.4074,19.4134,24734.9823
2009-05-27 12:55:00,32.71,32.72,32.71,32.71,29636.384361107943,19.4074,19.4134,19.4074,19.4074,29636.3844
2009-05-27 13:00:00,32.72,32.78,32.72,32.78,39667.16060640602,19.4134,19.449,19.4134,19.449,39667.1606
2009-05-27 13:05:00,32.78,32.78,32.76,32.76,28040.57904935598,19.449,19.449,19.4371,19.4371,28040.579
2009-05-27 13:10:00,32.77,32.78,32.76,32.78,22227.28827083096,19.443,19.449,19.4371,19.449,22227.2883
2009-05-27 13:15:00,32.78,32.82,32.77,32.81,39211.21623161974,19.449,19.4727,19.443,19.4668,39211.2162
2009-05-27 13:20:00,32.81,32.83,32.8,32.82,27698.62076826627,19.4668,19.4786,19.4608,19.4727,27698.6208
2009-05-27 13:25:00,32.83,32.83,32.8,32.8,43200.729510999656,19.4786,19.4786,19.4608,19.4608,43200.7295
2009-05-27 13:30:00,32.8,32.81,32.77,32.77,49697.93685170409,19.4608,19.4668,19.443,19.443,49697.9369
2009-05-27 13:35:00,32.77,32.78,32.72,32.72,66339.90653140318,19.443,19.449,19.4134,19.4134,66339.9065
2009-05-27 13:40:00,32.72,32.74,32.71,32.72,33853.869827881,19.4134,19.4252,19.4074,19.4134,33853.8698
2009-05-27 13:45:00,32.72,32.72,32.69,32.69,58132.9077852502,19.4134,19.4134,19.3956,19.3956,58132.9078
2009-05-27 13:50:00,32.69,32.7,32.67,32.7,151373.53242904367,19.3956,19.4015,19.3837,19.4015,151373.5324
2009-05-27 13:55:00,32.69,32.71,32.68,32.71,33739.88373418443,19.3956,19.4074,19.3896,19.4074,33739.8837
2009-05-27 14:00:00,32.71,32.71,32.63,32.64,57904.93559785706,19.4074,19.4074,19.36,19.3659,57904.9356
2009-05-27 14:05:00,32.64,32.64,32.54,32.59,49811.92294540066,19.3659,19.3659,19.3066,19.3362,49811.9229
2009-05-27 14:10:00,32.59,32.63,32.58,32.61,21201.41342756184,19.3362,19.36,19.3303,19.3481,21201.4134
2009-05-27 14:15:00,32.61,32.65,32.6,32.63,84349.70933546107,19.3481,19.3718,19.3422,19.36,84349.7093
2009-05-27 14:20:00,32.63,32.63,32.5,32.55,38527.29966944033,19.36,19.36,19.2828,19.3125,38527.2997
2009-05-27 14:25:00,32.56,32.6,32.55,32.58,29636.384361107943,19.3184,19.3422,19.3125,19.3303,29636.3844
2009-05-27 14:30:00,32.58,32.59,32.52,32.53,20859.45514647213,19.3303,19.3362,19.2947,19.3006,20859.4551
2009-05-27 14:35:00,32.54,32.6,32.54,32.6,9460.84577681523,19.3066,19.3422,19.3066,19.3422,9460.8458
2009-05-27 14:40:00,32.61,32.64,32.6,32.64,58930.81044112618,19.3481,19.3659,19.3422,19.3659,58930.8104
2009-05-27 14:45:00,32.64,32.64,32.61,32.64,33625.89764048786,19.3659,19.3659,19.3481,19.3659,33625.8976
2009-05-27 14:50:00,32.64,32.64,32.6,32.61,14248.261712071127,19.3659,19.3659,19.3422,19.3481,14248.2617
2009-05-27 14:55:00,32.62,32.67,32.61,32.67,88225.23652114443,19.354,19.3837,19.3481,19.3837,88225.2365
2009-05-27 15:00:00,32.67,32.69,32.65,32.68,74318.933090163,19.3837,19.3956,19.3718,19.3896,74318.9331
2009-05-27 15:05:00,32.68,32.71,32.68,32.7,46962.27060298644,19.3896,19.4074,19.3896,19.4015,46962.2706
2009-05-27 15:10:00,32.71,32.71,32.68,32.69,75116.83574603898,19.4074,19.4074,19.3896,19.3956,75116.8357
2009-05-27 15:15:00,32.69,32.71,32.68,32.69,78194.46027584634,19.3956,19.4074,19.3896,19.3956,78194.4603
2009-05-27 15:20:00,32.68,32.69,32.59,32.59,114783.996352445,19.3896,19.3956,19.3362,19.3362,114783.9964
2009-05-27 15:25:00,32.58,32.6,32.54,32.59,72837.1138721076,19.3303,19.3422,19.3066,19.3362,72837.1139
2009-05-27 15:30:00,32.6,32.62,32.57,32.61,141000.79790265588,19.3422,19.354,19.3244,19.3481,141000.7979
2009-05-27 15:35:00,32.61,32.63,32.54,32.54,252593.1836315969,19.3481,19.36,19.3066,19.3066,252593.1836
2009-05-27 15:40:00,32.54,32.58,32.54,32.57,103499.37307648468,19.3066,19.3303,19.3066,19.3244,103499.3731
2009-05-27 15:45:00,32.57,32.63,32.57,32.62,69417.53106121054,19.3244,19.36,19.3244,19.354,69417.5311
2009-05-27 15:50:00,32.62,32.63,32.56,32.57,164367.94711045251,19.354,19.36,19.3184,19.3244,164367.9471
2009-05-27 15:55:00,32.57,32.57,32.5,32.54,203807.13552946545,19.3244,19.3244,19.2828,19.3066,203807.1355
2009-05-28 09:30:00,32.56,32.93,32.55,32.9,61552.49059614727,19.3184,19.538,19.3125,19.5202,61552.4906
2009-05-28 09:35:00,32.9,32.92,32.87,32.9,48900.034195828106,19.5202,19.532,19.5024,19.5202,48900.0342
2009-05-28 09:40:00,32.9,32.92,32.86,32.9,74432.91918385957,19.5202,19.532,19.4964,19.5202,74432.9192
2009-05-28 09:45:00,32.89,32.9,32.85,32.86,79334.32121281204,19.5142,19.5202,19.4905,19.4964,79334.3212
2009-05-28 09:50:00,32.87,32.89,32.85,32.85,52205.63091302861,19.5024,19.5142,19.4905,19.4905,52205.6309
2009-05-28 09:55:00,32.85,32.87,32.72,32.74,68733.61449903111,19.4905,19.5024,19.4134,19.4252,68733.6145
2009-05-28 10:00:00,32.74,32.74,32.57,32.61,62464.37934571983,19.4252,19.4252,19.3244,19.3481,62464.3793
2009-05-28 10:05:00,32.63,32.63,32.44,32.5,62578.36543941639,19.36,19.36,19.2472,19.2828,62578.3654
2009-05-28 10:10:00,32.5,32.61,32.49,32.61,120255.32884988032,19.2828,19.3481,19.2769,19.3481,120255.3288
2009-05-28 10:15:00,32.6,32.69,32.59,32.67,69189.5588738174,19.3422,19.3956,19.3362,19.3837,69189.5589
2009-05-28 10:20:00,32.67,32.67,32.6,32.61,50951.78388236636,19.3837,19.3837,19.3422,19.3481,50951.7839
2009-05-28 10:25:00,32.61,32.68,32.58,32.67,62692.35153311296,19.3481,19.3896,19.3303,19.3837,62692.3515
2009-05-28 10:30:00,32.67,32.68,32.63,32.66,78194.46027584634,19.3837,19.3896,19.36,19.3778,78194.4603
2009-05-28 10:35:00,32.66,32.67,32.51,32.51,44568.56263535849,19.3778,19.3837,19.2888,19.2888,44568.5626
2009-05-28 10:40:00,32.52,32.55,32.49,32.51,57904.93559785706,19.2947,19.3125,19.2769,19.2888,57904.9356
2009-05-28 10:45:00,32.51,32.54,32.5,32.51,46392.34013450359,19.2888,19.3066,19.2828,19.2888,46392.3401
2009-05-28 10:50:00,32.51,32.56,32.44,32.45,41946.8824803374,19.2888,19.3184,19.2472,19.2532,41946.8825
2009-05-28 10:55:00,32.46,32.6,32.45,32.59,49355.97857061439,19.2591,19.3422,19.2532,19.3362,49355.9786
2009-05-28 11:00:00,32.6,32.62,32.54,32.58,40807.02154337171,19.3422,19.354,19.3066,19.3303,40807.0215
2009-05-28 11:05:00,32.6,32.69,32.58,32.66,68961.58668642426,19.3422,19.3956,19.3303,19.3778,68961.5867
2009-05-28 11:10:00,32.66,32.71,32.62,32.65,37387.43873247464,19.3778,19.4074,19.354,19.3718,37387.4387
2009-05-28 11:15:00,32.65,32.7,32.62,32.62,29978.34264219765,19.3718,19.4015,19.354,19.354,29978.3426
2009-05-28 11:20:00,32.62,32.7,32.62,32.7,34537.78639006041,19.354,19.4015,19.354,19.4015,34537.7864
2009-05-28 11:25:00,32.71,32.76,32.71,32.73,20973.4412401687,19.4074,19.4371,19.4074,19.4193,20973.4412
2009-05-28 11:30:00,32.73,32.76,32.73,32.75,20175.53858429272,19.4193,19.4371,19.4193,19.4312,20175.5386
2009-05-28 11:35:00,32.75,32.78,32.72,32.73,38071.35529465405,19.4312,19.449,19.4134,19.4193,38071.3553
2009-05-28 11:40:00,32.73,32.73,32.71,32.73,26330.787643907443,19.4193,19.4193,19.4074,19.4193,26330.7876
2009-05-28 11:45:00,32.73,32.85,32.71,32.85,69531.51715490711,19.4193,19.4905,19.4074,19.4905,69531.5172
2009-05-28 11:50:00,32.85,32.85,32.8,32.82,35791.63342072268,19.4905,19.4905,19.4608,19.4727,35791.6334
2009-05-28 11:55:00,32.82,32.89,32.81,32.87,37045.48045138493,19.4727,19.5142,19.4668,19.5024,37045.4805
2009-05-28 12:00:00,32.87,32.89,32.85,32.85,32144.078422432463,19.5024,19.5142,19.4905,19.4905,32144.0784
2009-05-28 12:05:00,32.85,32.85,32.74,32.74,43656.67388578594,19.4905,19.4905,19.4252,19.4252,43656.6739
2009-05-28 12:10:00,32.74,32.77,32.74,32.77,36475.549982902085,19.4252,19.443,19.4252,19.443,36475.55
2009-05-28 12:15:00,32.77,32.83,32.76,32.82,81728.02918043999,19.443,19.4786,19.4371,19.4727,81728.0292
2009-05-28 12:20:00,32.83,32.85,32.81,32.85,91188.87495725522,19.4786,19.4905,19.4668,19.4905,91188.875
2009-05-28 12:25:00,32.85,32.85,32.85,32.85,46164.367947110455,19.4905,19.4905,19.4905,19.4905,46164.3679
2009-05-28 12:30:00,32.85,32.86,32.82,32.86,43542.68779208937,19.4905,19.4964,19.4727,19.4964,43542.6878
2009-05-28 12:35:00,32.86,32.89,32.85,32.88,42060.86857403397,19.4964,19.5142,19.4905,19.5083,42060.8686
2009-05-28 12:40:00,32.89,32.9,32.88,32.88,47076.256696683005,19.5142,19.5202,19.5083,19.5083,47076.2567
2009-05-28 12:45:00,32.88,32.89,32.81,32.83,36247.57779550895,19.5083,19.5142,19.4668,19.4786,36247.5778
2009-05-28 12:50:00,32.82,32.85,32.81,32.82,33169.95326570159,19.4727,19.4905,19.4668,19.4727,33169.9533
2009-05-28 12:55:00,32.82,32.85,32.8,32.83,19605.60811580987,19.4727,19.4905,19.4608,19.4786,19605.6081
2009-05-28 13:00:00,32.83,32.93,32.83,32.91,63034.309814202665,19.4786,19.538,19.4786,19.5261,63034.3098
2009-05-28 13:05:00,32.91,32.98,32.89,32.92,44682.54872905506,19.5261,19.5676,19.5142,19.532,44682.5487
2009-05-28 13:10:00,32.92,33.01,32.91,33.0,65200.04559443748,19.532,19.5854,19.5261,19.5795,65200.0456
2009-05-28 13:15:00,33.01,33.19,33.01,33.18,128462.32759603328,19.5854,19.6922,19.5854,19.6863,128462.3276
2009-05-28 13:20:00,33.19,33.25,33.19,33.2,115353.92682092784,19.6922,19.7278,19.6922,19.6982,115353.9268
2009-05-28 13:25:00,33.19,33.2,33.15,33.15,32714.00889091531,19.6922,19.6982,19.6685,19.6685,32714.0089
2009-05-28 13:30:00,33.15,33.16,33.12,33.12,38983.2440442266,19.6685,19.6744,19.6507,19.6507,38983.244
2009-05-28 13:35:00,33.12,33.16,33.1,33.15,33967.85592157757,19.6507,19.6744,19.6388,19.6685,33967.8559
2009-05-28 13:40:00,33.15,33.2,33.15,33.18,74318.933090163,19.6685,19.6982,19.6685,19.6863,74318.9331
2009-05-28 13:45:00,33.18,33.2,33.16,33.18,37843.38310726092,19.6863,19.6982,19.6744,19.6863,37843.3831
2009-05-28 13:50:00,33.18,33.21,33.18,33.19,62008.43497093354,19.6863,19.7041,19.6863,19.6922,62008.435
2009-05-28 13:55:00,33.2,33.22,33.15,33.22,91758.80542573806,19.6982,19.71,19.6685,19.71,91758.8054
2009-05-28 14:00:00,33.22,33.28,33.21,33.27,118887.49572552148,19.71,19.7456,19.7041,19.7397,118887.4957
2009-05-28 14:05:00,33.26,33.3,33.26,33.3,88339.222614841,19.7337,19.7575,19.7337,19.7575,88339.2226
2009-05-28 14:10:00,33.3,33.31,33.18,33.18,52775.561381511456,19.7575,19.7634,19.6863,19.6863,52775.5614
2009-05-28 14:15:00,33.18,33.21,33.14,33.2,50153.88122649037,19.6863,19.7041,19.6626,19.6982,50153.8812
2009-05-28 14:20:00,33.21,33.34,33.21,33.32,69303.54496751397,19.7041,19.7812,19.7041,19.7693,69303.545
2009-05-28 14:25:00,33.33,33.34,33.31,33.31,76370.68277670124,19.7753,19.7812,19.7634,19.7634,76370.6828
2009-05-28 14:30:00,33.31,33.36,33.31,33.36,74318.933090163,19.7634,19.7931,19.7634,19.7931,74318.9331
2009-05-28 14:35:00,33.36,33.36,33.34,33.34,44910.52091644819,19.7931,19.7931,19.7812,19.7812,44910.5209
2009-05-28 14:40:00,33.34,33.35,33.3,33.31,71925.22512253505,19.7812,19.7871,19.7575,19.7634,71925.2251
2009-05-28 14:45:00,33.3,33.31,33.28,33.31,82411.9457426194,19.7575,19.7634,19.7456,19.7634,82411.9457
2009-05-28 14:50:00,33.32,33.34,33.25,33.25,137581.21509175882,19.7693,19.7812,19.7278,19.7278,137581.2151
2009-05-28 14:55:00,33.25,33.25,33.19,33.23,102587.48432691212,19.7278,19.7278,19.6922,19.716,102587.4843
2009-05-28 15:00:00,33.24,33.3,33.24,33.3,163684.03054827312,19.7219,19.7575,19.7219,19.7575,163684.0305
2009-05-28 15:05:00,33.3,33.34,33.29,33.33,107716.85854325772,19.7575,19.7812,19.7515,19.7753,107716.8585
2009-05-28 15:10:00,33.33,33.34,33.31,33.32,146928.07477487746,19.7753,19.7812,19.7634,19.7693,146928.0748
2009-05-28 15:15:00,33.32,33.34,33.28,33.3,62122.421064630114,19.7693,19.7812,19.7456,19.7575,62122.4211
2009-05-28 15:20:00,33.31,33.31,33.3,33.31,82753.90402370911,19.7634,19.7634,19.7575,19.7634,82753.904
2009-05-28 15:25:00,33.31,33.35,33.3,33.34,154907.10133363729,19.7634,19.7871,19.7575,19.7812,154907.1013
2009-05-28 15:30:00,33.35,33.37,33.33,33.35,104411.26182605722,19.7871,19.799,19.7753,19.7871,104411.2618
2009-05-28 15:35:00,33.35,33.35,33.31,33.34,111478.3996352445,19.7871,19.7871,19.7634,19.7812,111478.3996
2009-05-28 15:40:00,33.33,33.41,33.31,33.37,98711.95714122878,19.7753,19.8227,19.7634,19.799,98711.9571
2009-05-28 15:45:00,33.37,33.37,33.31,33.33,110338.53869827882,19.799,19.799,19.7634,19.7753,110338.5387
2009-05-28 15:50:00,33.33,33.38,33.3,33.33,252137.23925681063,19.7753,19.8049,19.7575,19.7753,252137.2393
2009-05-28 15:55:00,33.32,33.34,33.31,33.34,203009.2328735894,19.7693,19.7812,19.7634,19.7812,203009.2329
2009-05-29 09:30:00,33.38,33.42,33.07,33.36,96318.24917360082,19.8049,19.8287,19.621,19.7931,96318.2492
2009-05-29 09:35:00,33.35,33.46,33.35,33.44,37615.410919867776,19.7871,19.8524,19.7871,19.8405,37615.4109
2009-05-29 09:40:00,33.43,33.49,33.18,33.19,68619.62840533454,19.8346,19.8702,19.6863,19.6922,68619.6284
2009-05-29 09:45:00,33.19,33.21,33.0,33.03,56651.088567194805,19.6922,19.7041,19.5795,19.5973,56651.0886
2009-05-29 09:50:00,33.04,33.07,33.0,33.0,29294.42608001824,19.6032,19.621,19.5795,19.5795,29294.4261
2009-05-29 09:55:00,33.0,33.05,32.95,32.99,62464.37934571983,19.5795,19.6092,19.5498,19.5736,62464.3793
2009-05-29 10:00:00,33.0,33.07,32.97,33.01,91074.88886355863,19.5795,19.621,19.5617,19.5854,91074.8889
2009-05-29 10:05:00,33.01,33.14,33.01,33.09,56195.14419240853,19.5854,19.6626,19.5854,19.6329,56195.1442
2009-05-29 10:10:00,33.07,33.12,33.06,33.11,36019.60560811581,19.621,19.6507,19.6151,19.6448,36019.6056
2009-05-29 10:15:00,33.1,33.2,33.1,33.15,28040.57904935598,19.6388,19.6982,19.6388,19.6685,28040.579
2009-05-29 10:20:00,33.15,33.21,33.11,33.21,21885.32998974125,19.6685,19.7041,19.6448,19.7041,21885.33
2009-05-29 10:25:00,33.21,33.21,33.12,33.14,24393.02405106577,19.7041,19.7041,19.6507,19.6626,24393.0241
2009-05-29 10:30:00,33.17,33.19,33.12,33.14,28382.537330445684,19.6804,19.6922,19.6507,19.6626,28382.5373
2009-05-29 10:35:00,33.13,33.17,33.11,33.16,16186.0253049128,19.6566,19.6804,19.6448,19.6744,16186.0253
2009-05-29 10:40:00,33.17,33.2,33.09,33.1,24962.954519548617,19.6804,19.6982,19.6329,19.6388,24962.9545
2009-05-29 10:45:00,33.1,33.11,33.05,33.08,36133.59170181238,19.6388,19.6448,19.6092,19.627,36133.5917
2009-05-29 10:50:00,33.08,33.12,33.07,33.1,16527.98358600251,19.627,19.6507,19.621,19.6388,16527.9836
2009-05-29 10:55:00,33.13,33.14,33.07,33.07,23709.107488886355,19.6566,19.6626,19.621,19.621,23709.1075
2009-05-29 11:00:00,33.07,33.11,33.03,33.05,45024.50701014476,19.621,19.6448,19.5973,19.6092,45024.507
2009-05-29 11:05:00,33.04,33.05,32.99,33.0,31688.13404764619,19.6032,19.6092,19.5736,19.5795,31688.134
2009-05-29 11:10:00,33.0,33.0,32.95,32.98,16869.941867092213,19.5795,19.5795,19.5498,19.5676,16869.9419
2009-05-29 11:15:00,32.98,32.99,32.92,32.92,18693.71936623732,19.5676,19.5736,19.532,19.532,18693.7194
2009-05-29 11:20:00,32.91,33.01,32.9,33.0,28724.4956115354,19.5261,19.5854,19.5202,19.5795,28724.4956
2009-05-29 11:25:00,33.0,33.08,33.0,33.05,73862.98871537672,19.5795,19.627,19.5795,19.6092,73862.9887
2009-05-29 11:30:00,33.06,33.11,33.04,33.09,56765.07466089137,19.6151,19.6448,19.6032,19.6329,56765.0747
2009-05-29 11:35:00,33.1,33.1,33.07,33.07,37957.36920095748,19.6388,19.6388,19.621,19.621,37957.3692
2009-05-29 11:40:00,33.06,33.12,33.05,33.12,34879.74467115012,19.6151,19.6507,19.6092,19.6507,34879.7447
2009-05-29 11:45:00,33.1,33.11,33.06,33.08,10486.72062008435,19.6388,19.6448,19.6151,19.627,10486.7206
2009-05-29 11:50:00,33.08,33.09,33.05,33.05,15958.053117519665,19.627,19.6329,19.6092,19.6092,15958.0531
2009-05-29 11:55:00,33.05,33.05,32.95,32.99,22227.28827083096,19.6092,19.6092,19.5498,19.5736,22227.2883
2009-05-29 12:00:00,32.99,33.01,32.97,33.0,62464.37934571983,19.5736,19.5854,19.5617,19.5795,62464.3793
2009-05-29 12:05:00,33.0,33.09,32.99,33.07,44796.53482275162,19.5795,19.6329,19.5736,19.621,44796.5348
2009-05-29 12:10:00,33.07,33.12,33.07,33.12,18237.77499145104,19.621,19.6507,19.621,19.6507,18237.775
2009-05-29 12:15:00,33.11,33.12,33.09,33.09,7409.096090276987,19.6448,19.6507,19.6329,19.6329,7409.0961
2009-05-29 12:20:00,33.09,33.09,33.06,33.07,29864.356548501084,19.6329,19.6329,19.6151,19.621,29864.3565
2009-05-29 12:25:00,33.07,33.1,33.07,33.07,48786.04810213154,19.621,19.6388,19.621,19.621,48786.0481
2009-05-29 12:30:00,33.07,33.08,33.0,33.0,24165.05186367264,19.621,19.627,19.5795,19.5795,24165.0519
2009-05-29 12:35:00,33.01,33.01,32.94,32.95,34195.82810897071,19.5854,19.5854,19.5439,19.5498,34195.8281
2009-05-29 12:40:00,32.94,32.95,32.93,32.94,48102.131539952126,19.5439,19.5498,19.538,19.5439,48102.1315
2009-05-29 12:45:00,32.95,33.0,32.95,33.0,71583.26684144535,19.5498,19.5795,19.5498,19.5795,71583.2668
2009-05-29 12:50:00,33.0,33.01,32.99,33.0,21543.371708651543,19.5795,19.5854,19.5736,19.5795,21543.3717
2009-05-29 12:55:00,32.99,33.0,32.98,32.98,12424.484212926023,19.5736,19.5795,19.5676,19.5676,12424.4842
2009-05-29 13:00:00,32.99,33.07,32.98,33.07,12424.484212926023,19.5736,19.621,19.5676,19.621,12424.4842
2009-05-29 13:05:00,33.07,33.08,33.06,33.06,9574.831870511798,19.621,19.627,19.6151,19.6151,9574.8319
2009-05-29 13:10:00,33.06,33.08,33.06,33.07,10828.678901174057,19.6151,19.627,19.6151,19.621,10828.6789
2009-05-29 13:15:00,33.08,33.08,33.04,33.06,17325.886241878492,19.627,19.627,19.6032,19.6151,17325.8862
2009-05-29 13:20:00,33.06,33.1,33.03,33.09,29408.41217371481,19.6151,19.6388,19.5973,19.6329,29408.4122
2009-05-29 13:25:00,33.1,33.12,33.1,33.12,8320.984839849538,19.6388,19.6507,19.6388,19.6507,8320.9848
2009-05-29 13:30:00,33.11,33.15,33.11,33.14,21315.399521258405,19.6448,19.6685,19.6448,19.6626,21315.3995
2009-05-29 13:35:00,33.13,33.13,33.07,33.07,8206.998746152969,19.6566,19.6566,19.621,19.621,8206.9987
2009-05-29 13:40:00,33.07,33.09,33.07,33.08,9688.817964208369,19.621,19.6329,19.621,19.627,9688.818
2009-05-29 13:45:00,33.08,33.1,33.06,33.06,13222.386868802008,19.627,19.6388,19.6151,19.6151,13222.3869
2009-05-29 13:50:00,33.05,33.06,33.0,33.01,33625.89764048786,19.6092,19.6151,19.5795,19.5854,33625.8976
2009-05-29 13:55:00,33.02,33.02,33.01,33.01,6155.249059614727,19.5914,19.5914,19.5854,19.5854,6155.2491
2009-05-29 14:00:00,33.01,33.03,33.0,33.03,34195.82810897071,19.5854,19.5973,19.5795,19.5973,34195.8281
2009-05-29 14:05:00,33.03,33.03,33.02,33.02,13792.317337284852,19.5973,19.5973,19.5914,19.5914,13792.3173
2009-05-29 14:10:00,33.02,33.04,33.02,33.02,36703.522170295226,19.5914,19.6032,19.5914,19.5914,36703.5222
2009-05-29 14:15:00,33.02,33.03,33.0,33.01,20289.524677989284,19.5914,19.5973,19.5795,19.5854,20289.5247
2009-05-29 14:20:00,33.0,33.0,32.96,32.97,43200.729510999656,19.5795,19.5795,19.5558,19.5617,43200.7295
2009-05-29 14:25:00,32.96,33.0,32.96,33.0,23253.16311410008,19.5558,19.5795,19.5558,19.5795,23253.1631
2009-05-29 14:30:00,32.99,33.0,32.96,32.97,68163.68403054828,19.5736,19.5795,19.5558,19.5617,68163.684
2009-05-29 14:35:00,32.97,32.99,32.97,32.98,5927.276872221589,19.5617,19.5736,19.5617,19.5676,5927.2769
2009-05-29 14:40:00,32.99,32.99,32.96,32.99,16186.0253049128,19.5736,19.5736,19.5558,19.5736,16186.0253
2009-05-29 14:45:00,32.98,33.0,32.98,32.98,20403.51077168585,19.5676,19.5795,19.5676,19.5676,20403.5108
2009-05-29 14:50:00,32.98,32.99,32.96,32.97,49014.02028952468,19.5676,19.5736,19.5558,19.5617,49014.0203
2009-05-29 14:55:00,32.97,33.0,32.94,32.99,27470.64858087313,19.5617,19.5795,19.5439,19.5736,27470.6486
2009-05-29 15:00:00,32.99,33.0,32.95,32.95,29408.41217371481,19.5736,19.5795,19.5498,19.5498,29408.4122
2009-05-29 15:05:00,32.95,33.04,32.95,33.0,71127.32246665907,19.5498,19.6032,19.5498,19.5795,71127.3225
2009-05-29 15:10:00,33.0,33.01,33.0,33.0,49925.909039097234,19.5795,19.5854,19.5795,19.5795,49925.909
2009-05-29 15:15:00,33.0,33.02,33.0,33.02,31802.120141342755,19.5795,19.5914,19.5795,19.5914,31802.1201
2009-05-29 15:20:00,33.02,33.03,33.01,33.02,119913.3705687906,19.5914,19.5973,19.5854,19.5914,119913.3706
2009-05-29 15:25:00,33.03,33.07,33.02,33.07,46620.31232189673,19.5973,19.621,19.5914,19.621,46620.3123
2009-05-29 15:30:00,33.07,33.09,33.0,33.0,37501.424826171205,19.621,19.6329,19.5795,19.5795,37501.4248
2009-05-29 15:35:00,33.0,33.04,33.0,33.01,70785.36418556936,19.5795,19.6032,19.5795,19.5854,70785.3642
2009-05-29 15:40:00,33.01,33.09,33.01,33.08,71469.28074774878,19.5854,19.6329,19.5854,19.627,71469.2807
2009-05-29 15:45:00,33.08,33.13,33.08,33.13,65086.059500740914,19.627,19.6566,19.627,19.6566,65086.0595
2009-05-29 15:50:00,33.14,33.22,33.07,33.11,205288.9547475208,19.6626,19.71,19.621,19.6448,205288.9547
2009-05-29 15:55:00,33.11,33.34,33.1,33.32,302063.1482959079,19.6448,19.7812,19.6388,19.7693,302063.1483
2009-06-01 09:30:00,33.24,33.75,33.24,33.68,92214.74980052434,19.7219,20.0245,19.7219,19.9829,92214.7498
2009-06-01 09:35:00,33.66,33.76,33.57,33.62,39211.21623161974,19.9711,20.0304,19.9177,19.9473,39211.2162
2009-06-01 09:40:00,33.6,33.75,33.59,33.75,28154.565143052547,19.9355,20.0245,19.9295,20.0245,28154.5651
2009-06-01 09:45:00,33.75,33.78,33.72,33.74,31802.120141342755,20.0245,20.0423,20.0067,20.0185,31802.1201
2009-06-01 09:50:00,33.74,33.83,33.71,33.8,28268.55123674912,20.0185,20.0719,20.0007,20.0541,28268.5512
2009-06-01 09:55:00,33.8,33.85,33.77,33.78,35107.71685854326,20.0541,20.0838,20.0363,20.0423,35107.7169
2009-06-01 10:00:00,33.78,33.94,33.78,33.92,64744.1012196512,20.0423,20.1372,20.0423,20.1253,64744.1012
2009-06-01 10:05:00,33.93,33.93,33.87,33.88,21429.385614954976,20.1313,20.1313,20.0957,20.1016,21429.3856
2009-06-01 10:10:00,33.88,33.99,33.86,33.98,25304.91280063832,20.1016,20.1669,20.0897,20.1609,25304.9128
2009-06-01 10:15:00,33.98,34.0,33.95,33.97,29636.384361107943,20.1609,20.1728,20.1431,20.155,29636.3844
2009-06-01 10:20:00,33.97,33.99,33.95,33.96,15958.053117519665,20.155,20.1669,20.1431,20.1491,15958.0531
2009-06-01 10:25:00,33.96,33.99,33.9,33.9,19947.56639689958,20.1491,20.1669,20.1135,20.1135,19947.5664
2009-06-01 10:30:00,33.9,33.92,33.86,33.89,40351.07716858544,20.1135,20.1253,20.0897,20.1075,40351.0772
2009-06-01 10:35:00,33.89,33.94,33.88,33.94,48330.10372734527,20.1075,20.1372,20.1016,20.1372,48330.1037
2009-06-01 10:40:00,33.93,33.97,33.91,33.95,58018.92169155363,20.1313,20.155,20.1194,20.1431,58018.9217
2009-06-01 10:45:00,33.95,33.98,33.9,33.92,42288.84076142711,20.1431,20.1609,20.1135,20.1253,42288.8408
2009-06-01 10:50:00,33.92,34.0,33.92,33.99,29066.4538926251,20.1253,20.1728,20.1253,20.1669,29066.4539
2009-06-01 10:55:00,34.0,34.04,33.95,33.95,69645.50324860367,20.1728,20.1965,20.1431,20.1431,69645.5032
2009-06-01 11:00:00,33.96,33.98,33.93,33.96,25646.87108172803,20.1491,20.1609,20.1313,20.1491,25646.8711
2009-06-01 11:05:00,33.96,34.06,33.96,33.96,41946.8824803374,20.1491,20.2084,20.1491,20.1491,41946.8825
2009-06-01 11:10:00,33.95,33.98,33.93,33.94,19035.677647327026,20.1431,20.1609,20.1313,20.1372,19035.6776
2009-06-01 11:15:00,33.93,33.96,33.93,33.96,16527.98358600251,20.1313,20.1491,20.1313,20.1491,16527.9836
2009-06-01 11:20:00,33.96,34.02,33.96,34.02,29066.4538926251,20.1491,20.1847,20.1491,20.1847,29066.4539
2009-06-01 11:25:00,34.01,34.03,33.95,33.97,37843.38310726092,20.1787,20.1906,20.1431,20.155,37843.3831
2009-06-01 11:30:00,33.98,33.99,33.97,33.98,13108.400775105438,20.1609,20.1669,20.155,20.1609,13108.4008
2009-06-01 11:35:00,33.98,34.03,33.98,34.01,16300.01139860937,20.1609,20.1906,20.1609,20.1787,16300.0114
2009-06-01 11:40:00,34.01,34.04,34.0,34.02,28952.46779892853,20.1787,20.1965,20.1728,20.1847,28952.4678
2009-06-01 11:45:00,34.02,34.1,34.02,34.08,28268.55123674912,20.1847,20.2321,20.1847,20.2203,28268.5512
2009-06-01 11:50:00,34.08,34.11,34.03,34.1,28724.4956115354,20.2203,20.2381,20.1906,20.2321,28724.4956
2009-06-01 11:55:00,34.1,34.17,34.09,34.11,39439.18841901288,20.2321,20.2737,20.2262,20.2381,39439.1884
2009-06-01 12:00:00,34.11,34.12,34.07,34.1,17325.886241878492,20.2381,20.244,20.2143,20.2321,17325.8862
2009-06-01 12:05:00,34.11,34.12,34.06,34.11,23367.14920779665,20.2381,20.244,20.2084,20.2381,23367.1492
2009-06-01 12:10:00,34.12,34.15,34.11,34.14,29978.34264219765,20.244,20.2618,20.2381,20.2559,29978.3426
2009-06-01 12:15:00,34.13,34.13,34.1,34.12,36703.522170295226,20.2499,20.2499,20.2321,20.244,36703.5222
2009-06-01 12:20:00,34.13,34.14,34.1,34.14,17325.886241878492,20.2499,20.2559,20.2321,20.2559,17325.8862
2009-06-01 12:25:00,34.14,34.2,34.14,34.15,48900.034195828106,20.2559,20.2915,20.2559,20.2618,48900.0342
2009-06-01 12:30:00,34.16,34.21,34.15,34.2,44682.54872905506,20.2677,20.2974,20.2618,20.2915,44682.5487
2009-06-01 12:35:00,34.19,34.21,34.16,34.21,25988.82936281773,20.2855,20.2974,20.2677,20.2974,25988.8294
2009-06-01 12:40:00,34.21,34.28,34.2,34.28,111136.4413541548,20.2974,20.3389,20.2915,20.3389,111136.4414
2009-06-01 12:45:00,34.28,34.28,34.23,34.24,23253.16311410008,20.3389,20.3389,20.3093,20.3152,23253.1631
2009-06-01 12:50:00,34.24,34.28,34.2,34.23,45594.43747862761,20.3152,20.3389,20.2915,20.3093,45594.4375
2009-06-01 12:55:00,34.24,34.24,34.16,34.17,24848.968425852046,20.3152,20.3152,20.2677,20.2737,24848.9684
2009-06-01 13:00:00,34.16,34.16,34.11,34.11,15160.15046164368,20.2677,20.2677,20.2381,20.2381,15160.1505
2009-06-01 13:05:00,34.11,34.15,34.09,34.14,22911.20483301037,20.2381,20.2618,20.2262,20.2559,22911.2048
2009-06-01 13:10:00,34.14,34.14,34.06,34.09,24848.968425852046,20.2559,20.2559,20.2084,20.2262,24848.9684
2009-06-01 13:15:00,34.09,34.14,34.08,34.1,11056.651088567194,20.2262,20.2559,20.2203,20.2321,11056.6511
2009-06-01 13:20:00,34.1,34.14,34.1,34.11,12196.512025532886,20.2321,20.2559,20.2321,20.2381,12196.512
2009-06-01 13:25:00,34.1,34.11,34.08,34.1,7295.109996580417,20.2321,20.2381,20.2203,20.2321,7295.11
2009-06-01 13:30:00,34.1,34.1,34.09,34.1,11398.609369656902,20.2321,20.2321,20.2262,20.2321,11398.6094
2009-06-01 13:35:00,34.08,34.1,34.07,34.1,14248.261712071127,20.2203,20.2321,20.2143,20.2321,14248.2617
2009-06-01 13:40:00,34.09,34.1,34.05,34.07,16527.98358600251,20.2262,20.2321,20.2025,20.2143,16527.9836
2009-06-01 13:45:00,34.07,34.12,34.07,34.09,18921.69155363046,20.2143,20.244,20.2143,20.2262,18921.6916
2009-06-01 13:50:00,34.08,34.09,34.06,34.07,7181.123902883848,20.2203,20.2262,20.2084,20.2143,7181.1239
2009-06-01 13:55:00,34.07,34.16,34.07,34.11,38641.2857631369,20.2143,20.2677,20.2143,20.2381,38641.2858
2009-06-01 14:00:00,34.12,34.17,34.12,34.14,14704.206086857404,20.244,20.2737,20.244,20.2559,14704.2061
2009-06-01 14:05:00,34.15,34.17,34.09,34.1,30092.32873589422,20.2618,20.2737,20.2262,20.2321,30092.3287
2009-06-01 14:10:00,34.1,34.13,34.04,34.05,30890.231391770205,20.2321,20.2499,20.1965,20.2025,30890.2314
2009-06-01 14:15:00,34.05,34.1,34.05,34.05,39553.17451270945,20.2025,20.2321,20.2025,20.2025,39553.1745
2009-06-01 14:20:00,34.05,34.09,34.05,34.09,14704.206086857404,20.2025,20.2262,20.2025,20.2262,14704.2061
2009-06-01 14:25:00,34.09,34.13,34.07,34.07,19149.6637410236,20.2262,20.2499,20.2143,20.2143,19149.6637
2009-06-01 14:30:00,34.07,34.09,34.03,34.05,36247.57779550895,20.2143,20.2262,20.1906,20.2025,36247.5778
2009-06-01 14:35:00,34.05,34.08,34.01,34.07,28724.4956115354,20.2025,20.2203,20.1787,20.2143,28724.4956
2009-06-01 14:40:00,34.07,34.12,34.02,34.07,43428.7016983928,20.2143,20.244,20.1847,20.2143,43428.7017
2009-06-01 14:45:00,34.07,34.13,34.03,34.05,36247.57779550895,20.2143,20.2499,20.1906,20.2025,36247.5778
2009-06-01 14:50:00,34.05,34.07,34.02,34.06,33967.85592157757,20.2025,20.2143,20.1847,20.2084,33967.8559
2009-06-01 14:55:00,34.07,34.1,34.04,34.07,40579.04935597857,20.2143,20.2321,20.1965,20.2143,40579.0494
2009-06-01 15:00:00,34.07,34.09,34.0,34.01,29180.439986321668,20.2143,20.2262,20.1728,20.1787,29180.44
2009-06-01 15:05:00,34.01,34.02,33.97,34.0,32600.02279721874,20.1787,20.1847,20.155,20.1728,32600.0228
2009-06-01 15:10:00,34.0,34.04,33.96,33.97,59614.7270033056,20.1728,20.1965,20.1491,20.155,59614.727
2009-06-01 15:15:00,33.97,34.01,33.95,33.98,60754.58794027129,20.155,20.1787,20.1431,20.1609,60754.5879
2009-06-01 15:20:00,33.98,34.07,33.97,34.04,85261.59808503362,20.1609,20.2143,20.155,20.1965,85261.5981
2009-06-01 15:25:00,34.05,34.1,34.02,34.09,33511.91154679129,20.2025,20.2321,20.1847,20.2262,33511.9115
2009-06-01 15:30:00,34.1,34.12,34.05,34.06,83209.84839849538,20.2321,20.244,20.2025,20.2084,83209.8484
2009-06-01 15:35:00,34.07,34.14,34.07,34.1,67821.72574945856,20.2143,20.2559,20.2143,20.2321,67821.7257
2009-06-01 15:40:00,34.11,34.14,34.06,34.11,75002.84965234241,20.2381,20.2559,20.2084,20.2381,75002.8497
2009-06-01 15:45:00,34.11,34.14,34.04,34.07,146928.07477487746,20.2381,20.2559,20.1965,20.2143,146928.0748
2009-06-01 15:50:00,34.07,34.1,34.03,34.04,156844.86492647897,20.2143,20.2321,20.1906,20.1965,156844.8649
2009-06-01 15:55:00,34.03,34.08,33.97,34.08,328165.9637524222,20.1906,20.2203,20.155,20.2203,328165.9638
2009-06-02 09:30:00,33.87,34.06,33.86,33.86,60754.58794027129,20.0957,20.2084,20.0897,20.0897,60754.5879
2009-06-02 09:35:00,33.86,33.86,33.75,33.76,94152.513393366,20.0897,20.0897,20.0245,20.0304,94152.5134
2009-06-02 09:40:00,33.76,33.76,33.65,33.67,122307.07853641856,20.0304,20.0304,19.9651,19.977,122307.0785
2009-06-02 09:45:00,33.67,33.78,33.67,33.75,56993.04684828451,19.977,20.0423,19.977,20.0245,56993.0468
2009-06-02 09:50:00,33.78,33.9,33.77,33.88,63262.282001595806,20.0423,20.1135,20.0363,20.1016,63262.282
2009-06-02 09:55:00,33.88,33.91,33.77,33.77,31232.18967285992,20.1016,20.1194,20.0363,20.0363,31232.1897
2009-06-02 10:00:00,33.78,34.03,33.78,34.03,114783.996352445,20.0423,20.1906,20.0423,20.1906,114783.9964
2009-06-02 10:05:00,34.03,34.04,33.99,34.01,76370.68277670124,20.1906,20.1965,20.1669,20.1787,76370.6828
2009-06-02 10:10:00,34.02,34.04,33.97,33.98,52775.561381511456,20.1847,20.1965,20.155,20.1609,52775.5614
2009-06-02 10:15:00,33.99,34.0,33.84,33.87,42744.78513621338,20.1669,20.1728,20.0779,20.0957,42744.7851
2009-06-02 10:20:00,33.87,33.88,33.83,33.87,36019.60560811581,20.0957,20.1016,20.0719,20.0957,36019.6056
2009-06-02 10:25:00,33.87,33.92,33.86,33.91,20289.524677989284,20.0957,20.1253,20.0897,20.1194,20289.5247
2009-06-02 10:30:00,33.91,33.95,33.87,33.88,24051.065769976063,20.1194,20.1431,20.0957,20.1016,24051.0658
2009-06-02 10:35:00,33.86,33.9,33.85,33.9,30662.259204377067,20.0897,20.1135,20.0838,20.1135,30662.2592
2009-06-02 10:40:00,33.9,33.96,33.87,33.87,36703.522170295226,20.1135,20.1491,20.0957,20.0957,36703.5222
2009-06-02 10:45:00,33.87,33.88,33.82,33.82,25418.89889433489,20.0957,20.1016,20.066,20.066,25418.8989
2009-06-02 10:50:00,33.83,33.83,33.72,33.75,27812.60686196284,20.0719,20.0719,20.0067,20.0245,27812.6069
2009-06-02 10:55:00,33.75,33.75,33.72,33.74,34879.74467115012,20.0245,20.0245,20.0067,20.0185,34879.7447
2009-06-02 11:00:00,33.74,33.76,33.71,33.74,24279.0379573692,20.0185,20.0304,20.0007,20.0185,24279.038
2009-06-02 11:05:00,33.76,33.79,33.76,33.77,17895.816710361338,20.0304,20.0482,20.0304,20.0363,17895.8167
2009-06-02 11:10:00,33.78,33.85,33.77,33.85,28724.4956115354,20.0423,20.0838,20.0363,20.0838,28724.4956
2009-06-02 11:15:00,33.85,33.95,33.82,33.88,92784.68026900718,20.0838,20.1431,20.066,20.1016,92784.6803
2009-06-02 11:20:00,33.87,33.92,33.85,33.9,25532.88498803146,20.0957,20.1253,20.0838,20.1135,25532.885
2009-06-02 11:25:00,33.9,33.9,33.82,33.82,27698.62076826627,20.1135,20.1135,20.066,20.066,27698.6208
2009-06-02 11:30:00,33.82,33.84,33.75,33.75,40123.10498119229,20.066,20.0779,20.0245,20.0245,40123.105
2009-06-02 11:35:00,33.76,33.78,33.75,33.77,24734.98233215548,20.0304,20.0423,20.0245,20.0363,24734.9823
2009-06-02 11:40:00,33.77,33.82,33.77,33.82,37045.48045138493,20.0363,20.066,20.0363,20.066,37045.4805
2009-06-02 11:45:00,33.81,33.81,33.69,33.72,44340.59044796535,20.0601,20.0601,19.9889,20.0067,44340.5904
2009-06-02 11:50:00,33.72,33.79,33.72,33.78,21429.385614954976,20.0067,20.0482,20.0067,20.0423,21429.3856
2009-06-02 11:55:00,33.79,33.82,33.78,33.78,15730.080930126524,20.0482,20.066,20.0423,20.0423,15730.0809
2009-06-02 12:00:00,33.78,33.82,33.78,33.81,11512.595463353471,20.0423,20.066,20.0423,20.0601,11512.5955
2009-06-02 12:05:00,33.81,33.82,33.78,33.79,22569.246551920667,20.0601,20.066,20.0423,20.0482,22569.2466
2009-06-02 12:10:00,33.8,33.81,33.79,33.8,10030.776245298071,20.0541,20.0601,20.0482,20.0541,10030.7762
2009-06-02 12:15:00,33.8,33.85,33.8,33.84,16641.969679699076,20.0541,20.0838,20.0541,20.0779,16641.9697
2009-06-02 12:20:00,33.83,33.83,33.78,33.78,14134.27561837456,20.0719,20.0719,20.0423,20.0423,14134.2756
2009-06-02 12:25:00,33.78,33.79,33.75,33.75,19263.649834720163,20.0423,20.0482,20.0245,20.0245,19263.6498
2009-06-02 12:30:00,33.74,33.74,33.67,33.69,35563.661233329534,20.0185,20.0185,19.977,19.9889,35563.6612
2009-06-02 12:35:00,33.69,33.69,33.68,33.69,25190.926706941755,19.9889,19.9889,19.9829,19.9889,25190.9267
2009-06-02 12:40:00,33.69,33.71,33.68,33.7,8548.957027242677,19.9889,20.0007,19.9829,19.9948,8548.957
2009-06-02 12:45:00,33.71,33.71,33.69,33.69,26786.73201869372,20.0007,20.0007,19.9889,19.9889,26786.732
2009-06-02 12:50:00,33.69,33.78,33.68,33.78,35107.71685854326,19.9889,20.0423,19.9829,20.0423,35107.7169
2009-06-02 12:55:00,33.78,33.81,33.77,33.79,27926.59295565941,20.0423,20.0601,20.0363,20.0482,27926.593
2009-06-02 13:00:00,33.78,33.79,33.78,33.78,14134.27561837456,20.0423,20.0482,20.0423,20.0423,14134.2756
2009-06-02 13:05:00,33.79,33.83,33.78,33.83,5243.360310042175,20.0482,20.0719,20.0423,20.0719,5243.3603
2009-06-02 13:10:00,33.82,33.83,33.78,33.79,15046.16436794711,20.066,20.0719,20.0423,20.0482,15046.1644
2009-06-02 13:15:00,33.78,33.78,33.76,33.77,7865.040465063263,20.0423,20.0423,20.0304,20.0363,7865.0405
2009-06-02 13:20:00,33.77,33.8,33.76,33.79,10258.748432691213,20.0363,20.0541,20.0304,20.0482,10258.7484
2009-06-02 13:25:00,33.79,33.86,33.79,33.83,25874.843269121167,20.0482,20.0897,20.0482,20.0719,25874.8433
2009-06-02 13:30:00,33.84,33.86,33.83,33.86,14134.27561837456,20.0779,20.0897,20.0719,20.0897,14134.2756
2009-06-02 13:35:00,33.86,33.89,33.82,33.82,22113.30217713439,20.0897,20.1075,20.066,20.066,22113.3022
2009-06-02 13:40:00,33.82,33.88,33.82,33.86,14590.219993160834,20.066,20.1016,20.066,20.0897,14590.22
2009-06-02 13:45:00,33.86,33.91,33.85,33.87,13906.30343098142,20.0897,20.1194,20.0838,20.0957,13906.3034
2009-06-02 13:50:00,33.86,33.86,33.84,33.84,10372.73452638778,20.0897,20.0897,20.0779,20.0779,10372.7345
2009-06-02 13:55:00,33.84,33.86,33.81,33.85,10144.762338994642,20.0779,20.0897,20.0601,20.0838,10144.7623
2009-06-02 14:00:00,33.85,33.86,33.78,33.78,22569.246551920667,20.0838,20.0897,20.0423,20.0423,22569.2466
2009-06-02 14:05:00,33.78,33.81,33.78,33.81,21657.35780234812,20.0423,20.0601,20.0423,20.0601,21657.3578
2009-06-02 14:10:00,33.81,33.81,33.77,33.78,18009.802804057905,20.0601,20.0601,20.0363,20.0423,18009.8028
2009-06-02 14:15:00,33.77,33.86,33.77,33.84,27812.60686196284,20.0363,20.0897,20.0363,20.0779,27812.6069
2009-06-02 14:20:00,33.83,33.86,33.83,33.84,23367.14920779665,20.0719,20.0897,20.0719,20.0779,23367.1492
2009-06-02 14:25:00,33.84,33.89,33.83,33.86,24848.968425852046,20.0779,20.1075,20.0719,20.0897,24848.9684
2009-06-02 14:30:00,33.86,33.89,33.84,33.85,24848.968425852046,20.0897,20.1075,20.0779,20.0838,24848.9684
2009-06-02 14:35:00,33.86,33.88,33.85,33.86,11626.58155705004,20.0897,20.1016,20.0838,20.0897,11626.5816
2009-06-02 14:40:00,33.86,33.93,33.86,33.92,27584.634674569705,20.0897,20.1313,20.0897,20.1253,27584.6347
2009-06-02 14:45:00,33.92,33.92,33.87,33.87,7865.040465063263,20.1253,20.1253,20.0957,20.0957,7865.0405
2009-06-02 14:50:00,33.88,33.94,33.86,33.93,54143.39450587028,20.1016,20.1372,20.0897,20.1313,54143.3945
2009-06-02 14:55:00,33.93,33.95,33.93,33.93,51635.70044454576,20.1313,20.1431,20.1313,20.1313,51635.7004
2009-06-02 15:00:00,33.93,34.0,33.93,33.96,48330.10372734527,20.1313,20.1728,20.1313,20.1491,48330.1037
2009-06-02 15:05:00,33.96,34.0,33.96,33.99,45024.50701014476,20.1491,20.1728,20.1491,20.1669,45024.507
2009-06-02 15:10:00,33.99,33.99,33.92,33.93,25532.88498803146,20.1669,20.1669,20.1253,20.1313,25532.885
2009-06-02 15:15:00,33.93,33.94,33.89,33.92,21885.32998974125,20.1313,20.1372,20.1075,20.1253,21885.33
2009-06-02 15:20:00,33.92,33.93,33.85,33.88,32486.03670352217,20.1253,20.1313,20.0838,20.1016,32486.0367
2009-06-02 15:25:00,33.88,33.96,33.86,33.9,61780.46278354041,20.1016,20.1491,20.0897,20.1135,61780.4628
2009-06-02 15:30:00,33.9,33.93,33.85,33.91,46734.2984155933,20.1135,20.1313,20.0838,20.1194,46734.2984
2009-06-02 15:35:00,33.91,33.96,33.89,33.95,50723.811694973214,20.1194,20.1491,20.1075,20.1431,50723.8117
2009-06-02 15:40:00,33.96,33.98,33.91,33.98,68961.58668642426,20.1491,20.1609,20.1194,20.1609,68961.5867
2009-06-02 15:45:00,33.98,34.0,33.93,33.95,61324.518408754135,20.1609,20.1728,20.1313,20.1431,61324.5184
2009-06-02 15:50:00,33.95,33.97,33.8,33.83,191382.65131653936,20.1431,20.155,20.0541,20.0719,191382.6513
2009-06-02 15:55:00,33.84,33.87,33.82,33.87,241764.5047304229,20.0779,20.0957,20.066,20.0957,241764.5047
2009-06-03 09:30:00,33.78,33.78,33.38,33.41,103385.3869827881,20.0423,20.0423,19.8049,19.8227,103385.387
2009-06-03 09:35:00,33.43,33.47,33.34,33.42,66567.8787187963,19.8346,19.8583,19.7812,19.8287,66567.8787
2009-06-03 09:40:00,33.43,33.44,33.34,33.34,39097.23013792317,19.8346,19.8405,19.7812,19.7812,39097.2301
2009-06-03 09:45:00,33.35,33.41,33.32,33.37,39667.16060640602,19.7871,19.8227,19.7693,19.799,39667.1606
2009-06-03 09:50:00,33.39,33.47,33.22,33.22,50495.83950758007,19.8109,19.8583,19.71,19.71,50495.8395
2009-06-03 09:55:00,33.23,33.27,33.21,33.25,63262.282001595806,19.716,19.7397,19.7041,19.7278,63262.282
2009-06-03 10:00:00,33.24,33.24,33.16,33.22,93582.58292488316,19.7219,19.7219,19.6744,19.71,93582.5829
2009-06-03 10:05:00,33.22,33.24,33.19,33.23,26900.71811239029,19.71,19.7219,19.6922,19.716,26900.7181
2009-06-03 10:10:00,33.23,33.28,33.23,33.27,13336.372962498575,19.716,19.7456,19.716,19.7397,13336.373
2009-06-03 10:15:00,33.27,33.28,33.17,33.2,31346.17576655648,19.7397,19.7456,19.6804,19.6982,31346.1758
2009-06-03 10:20:00,33.17,33.18,33.14,33.14,46962.27060298644,19.6804,19.6863,19.6626,19.6626,46962.2706
2009-06-03 10:25:00,33.14,33.23,33.13,33.23,31346.17576655648,19.6626,19.716,19.6566,19.716,31346.1758
2009-06-03 10:30:00,33.22,33.23,33.19,33.23,21885.32998974125,19.71,19.716,19.6922,19.716,21885.33
2009-06-03 10:35:00,33.24,33.28,33.23,33.26,22683.23264561724,19.7219,19.7456,19.716,19.7337,22683.2326
2009-06-03 10:40:00,33.25,33.33,33.21,33.32,45822.40966602074,19.7278,19.7753,19.7041,19.7693,45822.4097
2009-06-03 10:45:00,33.32,33.34,33.28,33.28,16186.0253049128,19.7693,19.7812,19.7456,19.7456,16186.0253
2009-06-03 10:50:00,33.28,33.31,33.23,33.24,28838.481705231963,19.7456,19.7634,19.716,19.7219,28838.4817
2009-06-03 10:55:00,33.23,33.25,33.21,33.25,22911.20483301037,19.716,19.7278,19.7041,19.7278,22911.2048
2009-06-03 11:00:00,33.26,33.27,33.21,33.24,25076.940613245184,19.7337,19.7397,19.7041,19.7219,25076.9406
2009-06-03 11:05:00,33.24,33.27,33.22,33.24,17667.844522968197,19.7219,19.7397,19.71,19.7219,17667.8445
2009-06-03 11:10:00,33.25,33.25,33.23,33.23,11626.58155705004,19.7278,19.7278,19.716,19.716,11626.5816
2009-06-03 11:15:00,33.24,33.24,33.21,33.23,12310.498119229454,19.7219,19.7219,19.7041,19.716,12310.4981
2009-06-03 11:20:00,33.23,33.28,33.23,33.28,12652.45640031916,19.716,19.7456,19.716,19.7456,12652.4564
2009-06-03 11:25:00,33.28,33.3,33.27,33.27,16983.927960788784,19.7456,19.7575,19.7397,19.7397,16983.928
2009-06-03 11:30:00,33.27,33.27,33.25,33.25,9232.87358942209,19.7397,19.7397,19.7278,19.7278,9232.8736
2009-06-03 11:35:00,33.25,33.25,33.23,33.24,22569.246551920667,19.7278,19.7278,19.716,19.7219,22569.2466
2009-06-03 11:40:00,33.25,33.31,33.22,33.24,24962.954519548617,19.7278,19.7634,19.71,19.7219,24962.9545
2009-06-03 11:45:00,33.24,33.28,33.22,33.24,13678.331243588282,19.7219,19.7456,19.71,19.7219,13678.3312
2009-06-03 11:50:00,33.23,33.23,33.2,33.2,47760.17325886242,19.716,19.716,19.6982,19.6982,47760.1733
2009-06-03 11:55:00,33.2,33.2,33.14,33.16,27584.634674569705,19.6982,19.6982,19.6626,19.6744,27584.6347
2009-06-03 12:00:00,33.15,33.19,33.15,33.16,14134.27561837456,19.6685,19.6922,19.6685,19.6744,14134.2756
2009-06-03 12:05:00,33.16,33.21,33.16,33.21,16983.927960788784,19.6744,19.7041,19.6744,19.7041,16983.928
2009-06-03 12:10:00,33.21,33.21,33.2,33.21,11854.553744443176,19.7041,19.7041,19.6982,19.7041,11854.5537
2009-06-03 12:15:00,33.21,33.24,33.2,33.22,16072.039211216232,19.7041,19.7219,19.6982,19.71,16072.0392
2009-06-03 12:20:00,33.23,33.24,33.19,33.2,12538.470306622592,19.716,19.7219,19.6922,19.6982,12538.4703
2009-06-03 12:25:00,33.2,33.2,33.14,33.15,17781.830616664767,19.6982,19.6982,19.6626,19.6685,17781.8306
2009-06-03 12:30:00,33.14,33.15,33.07,33.13,26672.74592499715,19.6626,19.6685,19.621,19.6566,26672.7459
2009-06-03 12:35:00,33.14,33.14,33.12,33.14,8320.984839849538,19.6626,19.6626,19.6507,19.6626,8320.9848
2009-06-03 12:40:00,33.14,33.17,33.14,33.16,14476.233899464263,19.6626,19.6804,19.6626,19.6744,14476.2339
2009-06-03 12:45:00,33.17,33.18,33.14,33.14,15730.080930126524,19.6804,19.6863,19.6626,19.6626,15730.0809
2009-06-03 12:50:00,33.15,33.16,33.14,33.14,7751.054371366693,19.6685,19.6744,19.6626,19.6626,7751.0544
2009-06-03 12:55:00,33.14,33.16,33.12,33.12,15274.136555340248,19.6626,19.6744,19.6507,19.6507,15274.1366
2009-06-03 13:00:00,33.12,33.12,33.1,33.11,13108.400775105438,19.6507,19.6507,19.6388,19.6448,13108.4008
2009-06-03 13:05:00,33.13,33.16,33.1,33.1,41148.97982446141,19.6566,19.6744,19.6388,19.6388,41148.9798
2009-06-03 13:10:00,33.1,33.1,33.07,33.07,15844.067023823094,19.6388,19.6388,19.621,19.621,15844.067
2009-06-03 13:15:00,33.07,33.11,33.07,33.07,18351.761085147613,19.621,19.6448,19.621,19.621,18351.7611
2009-06-03 13:20:00,33.08,33.09,33.07,33.08,18351.761085147613,19.627,19.6329,19.621,19.627,18351.7611
2009-06-03 13:25:00,33.09,33.09,33.03,33.05,25988.82936281773,19.6329,19.6329,19.5973,19.6092,25988.8294
2009-06-03 13:30:00,33.05,33.07,33.05,33.07,8434.970933546107,19.6092,19.621,19.6092,19.621,8434.9709
2009-06-03 13:35:00,33.06,33.06,33.0,33.04,28952.46779892853,19.6151,19.6151,19.5795,19.6032,28952.4678
2009-06-03 13:40:00,33.02,33.03,32.97,32.98,18579.73327254075,19.5914,19.5973,19.5617,19.5676,18579.7333
2009-06-03 13:45:00,32.98,33.0,32.94,32.98,34537.78639006041,19.5676,19.5795,19.5439,19.5676,34537.7864
2009-06-03 13:50:00,32.98,33.01,32.96,33.01,14020.28952467799,19.5676,19.5854,19.5558,19.5854,14020.2895
2009-06-03 13:55:00,33.0,33.03,32.98,33.03,11968.539838139746,19.5795,19.5973,19.5676,19.5973,11968.5398
2009-06-03 14:00:00,33.04,33.04,33.02,33.03,12538.470306622592,19.6032,19.6032,19.5914,19.5973,12538.4703
2009-06-03 14:05:00,33.03,33.05,33.0,33.0,48558.0759147384,19.5973,19.6092,19.5795,19.5795,48558.0759
2009-06-03 14:10:00,33.0,33.02,32.99,33.01,36703.522170295226,19.5795,19.5914,19.5736,19.5854,36703.5222
2009-06-03 14:15:00,33.02,33.06,33.0,33.05,78194.46027584634,19.5914,19.6151,19.5795,19.6092,78194.4603
2009-06-03 14:20:00,33.05,33.08,33.0,33.04,61552.49059614727,19.6092,19.627,19.5795,19.6032,61552.4906
2009-06-03 14:25:00,33.04,33.09,33.0,33.05,27356.662487176563,19.6032,19.6329,19.5795,19.6092,27356.6625
2009-06-03 14:30:00,33.05,33.05,33.01,33.03,23367.14920779665,19.6092,19.6092,19.5854,19.5973,23367.1492
2009-06-03 14:35:00,33.04,33.09,33.03,33.07,12766.44249401573,19.6032,19.6329,19.5973,19.621,12766.4425
2009-06-03 14:40:00,33.07,33.07,33.05,33.05,26330.787643907443,19.621,19.621,19.6092,19.6092,26330.7876
2009-06-03 14:45:00,33.06,33.07,33.01,33.06,28610.509517838826,19.6151,19.621,19.5854,19.6151,28610.5095
2009-06-03 14:50:00,33.07,33.07,33.05,33.05,9802.804057904936,19.621,19.621,19.6092,19.6092,9802.8041
2009-06-03 14:55:00,33.06,33.13,33.05,33.11,54485.35278695999,19.6151,19.6566,19.6092,19.6448,54485.3528
2009-06-03 15:00:00,33.11,33.11,33.06,33.06,85375.58417873019,19.6448,19.6448,19.6151,19.6151,85375.5842
2009-06-03 15:05:00,33.07,33.09,33.04,33.06,60754.58794027129,19.621,19.6329,19.6032,19.6151,60754.5879
2009-06-03 15:10:00,33.06,33.07,33.03,33.07,50153.88122649037,19.6151,19.621,19.5973,19.621,50153.8812
2009-06-03 15:15:00,33.07,33.11,33.03,33.03,96774.19354838708,19.621,19.6448,19.5973,19.5973,96774.1935
2009-06-03 15:20:00,33.03,33.04,32.96,33.0,147042.06086857404,19.5973,19.6032,19.5558,19.5795,147042.0609
2009-06-03 15:25:00,33.01,33.02,32.93,32.98,78422.43246323949,19.5854,19.5914,19.538,19.5676,78422.4325
2009-06-03 15:30:00,32.97,33.05,32.97,33.04,58588.85216003648,19.5617,19.6092,19.5617,19.6032,58588.8522
2009-06-03 15:35:00,33.05,33.07,33.02,33.07,48102.131539952126,19.6092,19.621,19.5914,19.621,48102.1315
2009-06-03 15:40:00,33.07,33.14,33.07,33.14,82525.93183631597,19.621,19.6626,19.621,19.6626,82525.9318
2009-06-03 15:45:00,33.14,33.19,33.14,33.16,158668.64242562407,19.6626,19.6922,19.6626,19.6744,158668.6424
2009-06-03 15:50:00,33.16,33.22,33.16,33.21,141342.75618374557,19.6744,19.71,19.6744,19.7041,141342.7562
2009-06-03 15:55:00,33.21,33.33,33.21,33.33,340704.4340590448,19.7041,19.7753,19.7041,19.7753,340704.4341
2009-06-04 09:30:00,33.42,33.6,33.34,33.41,58816.82434742962,19.8287,19.9355,19.7812,19.8227,58816.8243
2009-06-04 09:35:00,33.42,33.48,33.38,33.43,29294.42608001824,19.8287,19.8643,19.8049,19.8346,29294.4261
2009-06-04 09:40:00,33.44,33.51,33.4,33.43,33055.96717200502,19.8405,19.8821,19.8168,19.8346,33055.9672
2009-06-04 09:45:00,33.41,33.41,33.26,33.29,22113.30217713439,19.8227,19.8227,19.7337,19.7515,22113.3022
2009-06-04 09:50:00,33.29,33.29,33.23,33.26,14704.206086857404,19.7515,19.7515,19.716,19.7337,14704.2061
2009-06-04 09:55:00,33.27,33.31,33.23,33.3,27698.62076826627,19.7397,19.7634,19.716,19.7575,27698.6208
2009-06-04 10:00:00,33.29,33.29,33.21,33.22,21999.31608343782,19.7515,19.7515,19.7041,19.71,21999.3161
2009-06-04 10:05:00,33.23,33.23,33.14,33.17,20631.482959078992,19.716,19.716,19.6626,19.6804,20631.483
2009-06-04 10:10:00,33.18,33.24,33.16,33.21,23367.14920779665,19.6863,19.7219,19.6744,19.7041,23367.1492
2009-06-04 10:15:00,33.2,33.21,33.12,33.13,33055.96717200502,19.6982,19.7041,19.6507,19.6566,33055.9672
2009-06-04 10:20:00,33.14,33.26,33.14,33.26,32486.03670352217,19.6626,19.7337,19.6626,19.7337,32486.0367
2009-06-04 10:25:00,33.25,33.29,33.21,33.25,38299.32748204719,19.7278,19.7515,19.7041,19.7278,38299.3275
2009-06-04 10:30:00,33.25,33.28,33.22,33.28,23937.079676279493,19.7278,19.7456,19.71,19.7456,23937.0797
2009-06-04 10:35:00,33.28,33.3,33.23,33.26,14020.28952467799,19.7456,19.7575,19.716,19.7337,14020.2895
2009-06-04 10:40:00,33.26,33.27,33.17,33.18,23481.135301493217,19.7337,19.7397,19.6804,19.6863,23481.1353
2009-06-04 10:45:00,33.18,33.22,33.18,33.19,21201.41342756184,19.6863,19.71,19.6863,19.6922,21201.4134
2009-06-04 10:50:00,33.2,33.24,33.17,33.22,36019.60560811581,19.6982,19.7219,19.6804,19.71,36019.6056
2009-06-04 10:55:00,33.21,33.3,33.21,33.27,22113.30217713439,19.7041,19.7575,19.7041,19.7397,22113.3022
2009-06-04 11:00:00,33.28,33.29,33.23,33.23,10144.762338994642,19.7456,19.7515,19.716,19.716,10144.7623
2009-06-04 11:05:00,33.23,33.3,33.21,33.28,34651.772483756984,19.716,19.7575,19.7041,19.7456,34651.7725
2009-06-04 11:10:00,33.28,33.33,33.28,33.32,17325.886241878492,19.7456,19.7753,19.7456,19.7693,17325.8862
2009-06-04 11:15:00,33.32,33.35,33.3,33.34,16072.039211216232,19.7693,19.7871,19.7575,19.7812,16072.0392
2009-06-04 11:20:00,33.34,33.34,33.28,33.3,14590.219993160834,19.7812,19.7812,19.7456,19.7575,14590.22
2009-06-04 11:25:00,33.3,33.31,33.21,33.26,18009.802804057905,19.7575,19.7634,19.7041,19.7337,18009.8028
2009-06-04 11:30:00,33.26,33.26,33.2,33.21,10372.73452638778,19.7337,19.7337,19.6982,19.7041,10372.7345
2009-06-04 11:35:00,33.21,33.22,33.19,33.21,10600.70671378092,19.7041,19.71,19.6922,19.7041,10600.7067
2009-06-04 11:40:00,33.2,33.21,33.15,33.15,18237.77499145104,19.6982,19.7041,19.6685,19.6685,18237.775
2009-06-04 11:45:00,33.15,33.16,33.13,33.13,12196.512025532886,19.6685,19.6744,19.6566,19.6566,12196.512
2009-06-04 11:50:00,33.13,33.14,33.11,33.11,14476.233899464263,19.6566,19.6626,19.6448,19.6448,14476.2339
2009-06-04 11:55:00,33.11,33.11,33.06,33.06,21999.31608343782,19.6448,19.6448,19.6151,19.6151,21999.3161
2009-06-04 12:00:00,33.07,33.08,33.04,33.06,17211.90014818192,19.621,19.627,19.6032,19.6151,17211.9001
2009-06-04 12:05:00,33.07,33.13,33.07,33.13,11512.595463353471,19.621,19.6566,19.621,19.6566,11512.5955
2009-06-04 12:10:00,33.12,33.14,33.11,33.12,7865.040465063263,19.6507,19.6626,19.6448,19.6507,7865.0405
2009-06-04 12:15:00,33.12,33.14,33.11,33.13,5699.304684828451,19.6507,19.6626,19.6448,19.6566,5699.3047
2009-06-04 12:20:00,33.14,33.2,33.13,33.18,13336.372962498575,19.6626,19.6982,19.6566,19.6863,13336.373
2009-06-04 12:25:00,33.19,33.2,33.17,33.19,11056.651088567194,19.6922,19.6982,19.6804,19.6922,11056.6511
2009-06-04 12:30:00,33.19,33.2,33.18,33.19,14020.28952467799,19.6922,19.6982,19.6863,19.6922,14020.2895
2009-06-04 12:35:00,33.18,33.18,33.15,33.18,16072.039211216232,19.6863,19.6863,19.6685,19.6863,16072.0392
2009-06-04 12:40:00,33.18,33.22,33.18,33.22,13564.345149891711,19.6863,19.71,19.6863,19.71,13564.3451
2009-06-04 12:45:00,33.23,33.26,33.21,33.21,18693.71936623732,19.716,19.7337,19.7041,19.7041,18693.7194
2009-06-04 12:50:00,33.21,33.23,33.21,33.22,4901.402028952468,19.7041,19.716,19.7041,19.71,4901.402
2009-06-04 12:55:00,33.23,33.25,33.21,33.25,9118.88749572552,19.716,19.7278,19.7041,19.7278,9118.8875
2009-06-04 13:00:00,33.25,33.28,33.25,33.27,11284.623275960334,19.7278,19.7456,19.7278,19.7397,11284.6233
2009-06-04 13:05:00,33.28,33.33,33.28,33.28,39211.21623161974,19.7456,19.7753,19.7456,19.7456,39211.2162
2009-06-04 13:10:00,33.29,33.36,33.28,33.33,39439.18841901288,19.7515,19.7931,19.7456,19.7753,39439.1884
2009-06-04 13:15:00,33.34,33.37,33.33,33.36,30548.273110680497,19.7812,19.799,19.7753,19.7931,30548.2731
2009-06-04 13:20:00,33.35,33.39,33.35,33.37,20061.552490596147,19.7871,19.8109,19.7871,19.799,20061.5525
2009-06-04 13:25:00,33.36,33.37,33.35,33.36,7865.040465063263,19.7931,19.799,19.7871,19.7931,7865.0405
2009-06-04 13:30:00,33.35,33.43,33.35,33.43,24962.954519548617,19.7871,19.8346,19.7871,19.8346,24962.9545
2009-06-04 13:35:00,33.43,33.45,33.41,33.41,16755.955773395646,19.8346,19.8465,19.8227,19.8227,16755.9558
2009-06-04 13:40:00,33.42,33.42,33.36,33.37,14134.27561837456,19.8287,19.8287,19.7931,19.799,14134.2756
2009-06-04 13:45:00,33.36,33.44,33.35,33.44,31460.16186025305,19.7931,19.8405,19.7871,19.8405,31460.1619
2009-06-04 13:50:00,33.44,33.45,33.39,33.39,53801.43622478058,19.8405,19.8465,19.8109,19.8109,53801.4362
2009-06-04 13:55:00,33.4,33.43,33.39,33.43,17781.830616664767,19.8168,19.8346,19.8109,19.8346,17781.8306
2009-06-04 14:00:00,33.43,33.46,33.43,33.43,19833.58030320301,19.8346,19.8524,19.8346,19.8346,19833.5803
2009-06-04 14:05:00,33.42,33.48,33.42,33.46,23481.135301493217,19.8287,19.8643,19.8287,19.8524,23481.1353
2009-06-04 14:10:00,33.46,33.48,33.43,33.43,23139.17702040352,19.8524,19.8643,19.8346,19.8346,23139.177
2009-06-04 14:15:00,33.44,33.45,33.43,33.43,18465.74717884418,19.8405,19.8465,19.8346,19.8346,18465.7472
2009-06-04 14:20:00,33.43,33.45,33.42,33.42,11740.567650746609,19.8346,19.8465,19.8287,19.8287,11740.5677
2009-06-04 14:25:00,33.43,33.45,33.42,33.42,26558.75983130058,19.8346,19.8465,19.8287,19.8287,26558.7598
2009-06-04 14:30:00,33.43,33.44,33.35,33.36,23709.107488886355,19.8346,19.8405,19.7871,19.7931,23709.1075
2009-06-04 14:35:00,33.36,33.38,33.31,33.35,69303.54496751397,19.7931,19.8049,19.7634,19.7871,69303.545
2009-06-04 14:40:00,33.35,33.4,33.33,33.35,36931.49435768836,19.7871,19.8168,19.7753,19.7871,36931.4944
2009-06-04 14:45:00,33.35,33.42,33.35,33.42,17097.914054485354,19.7871,19.8287,19.7871,19.8287,17097.9141
2009-06-04 14:50:00,33.41,33.42,33.35,33.35,20859.45514647213,19.8227,19.8287,19.7871,19.7871,20859.4551
2009-06-04 14:55:00,33.35,33.39,33.34,33.35,16869.941867092213,19.7871,19.8109,19.7812,19.7871,16869.9419
2009-06-04 15:00:00,33.35,33.36,33.32,33.33,26330.787643907443,19.7871,19.7931,19.7693,19.7753,26330.7876
2009-06-04 15:05:00,33.33,33.35,33.3,33.3,22113.30217713439,19.7753,19.7871,19.7575,19.7575,22113.3022
2009-06-04 15:10:00,33.31,33.36,33.31,33.36,19833.58030320301,19.7634,19.7931,19.7634,19.7931,19833.5803
2009-06-04 15:15:00,33.36,33.38,33.35,33.38,24393.02405106577,19.7931,19.8049,19.7871,19.8049,24393.0241
2009-06-04 15:20:00,33.38,33.39,33.34,33.35,58588.85216003648,19.8049,19.8109,19.7812,19.7871,58588.8522
2009-06-04 15:25:00,33.34,33.38,33.34,33.35,16755.955773395646,19.7812,19.8049,19.7812,19.7871,16755.9558
2009-06-04 15:30:00,33.35,33.36,33.31,33.34,44454.57654166192,19.7871,19.7931,19.7634,19.7812,44454.5765
2009-06-04 15:35:00,33.34,33.39,33.33,33.39,47646.18716516585,19.7812,19.8109,19.7753,19.8109,47646.1872
2009-06-04 15:40:00,33.39,33.39,33.3,33.33,63946.19856377522,19.8109,19.8109,19.7575,19.7753,63946.1986
2009-06-04 15:45:00,33.34,33.41,33.33,33.35,62920.3237205061,19.7812,19.8227,19.7753,19.7871,62920.3237
2009-06-04 15:50:00,33.35,33.42,33.35,33.37,128462.32759603328,19.7871,19.8287,19.7871,19.799,128462.3276
2009-06-04 15:55:00,33.37,33.55,33.36,33.55,178388.2366351305,19.799,19.9058,19.7931,19.9058,178388.2366
2009-06-05 09:30:00,33.61,33.86,33.61,33.72,107944.83073065088,19.9414,20.0897,19.9414,20.0067,107944.8307
2009-06-05 09:35:00,33.74,33.95,33.72,33.93,88339.222614841,20.0185,20.1431,20.0067,20.1313,88339.2226
2009-06-05 09:40:00,33.92,33.99,33.9,33.92,84805.65371024735,20.1253,20.1669,20.1135,20.1253,84805.6537
2009-06-05 09:45:00,33.93,33.93,33.69,33.74,58816.82434742962,20.1313,20.1313,19.9889,20.0185,58816.8243
2009-06-05 09:50:00,33.75,33.88,33.71,33.86,35791.63342072268,20.0245,20.1016,20.0007,20.0897,35791.6334
2009-06-05 09:55:00,33.86,34.0,33.86,33.98,83665.79277328166,20.0897,20.1728,20.0897,20.1609,83665.7928
2009-06-05 10:00:00,33.97,34.05,33.91,34.03,79562.29340020518,20.155,20.2025,20.1194,20.1906,79562.2934
2009-06-05 10:05:00,34.02,34.02,33.86,33.86,155932.9761769064,20.1847,20.1847,20.0897,20.0897,155932.9762
2009-06-05 10:10:00,33.87,33.95,33.85,33.92,92214.74980052434,20.0957,20.1431,20.0838,20.1253,92214.7498
2009-06-05 10:15:00,33.91,34.01,33.91,33.99,75116.83574603898,20.1194,20.1787,20.1194,20.1669,75116.8357
2009-06-05 10:20:00,33.98,34.05,33.97,34.03,46848.28450928986,20.1609,20.2025,20.155,20.1906,46848.2845
2009-06-05 10:25:00,34.01,34.06,33.97,34.06,51977.65872563548,20.1787,20.2084,20.155,20.2084,51977.6587
2009-06-05 10:30:00,34.06,34.07,34.0,34.05,41832.89638664083,20.2084,20.2143,20.1728,20.2025,41832.8964
2009-06-05 10:35:00,34.06,34.12,34.04,34.06,97230.13792317336,20.2084,20.244,20.1965,20.2084,97230.1379
2009-06-05 10:40:00,34.06,34.14,34.02,34.11,54143.39450587028,20.2084,20.2559,20.1847,20.2381,54143.3945
2009-06-05 10:45:00,34.11,34.16,34.07,34.07,42288.84076142711,20.2381,20.2677,20.2143,20.2143,42288.8408
2009-06-05 10:50:00,34.07,34.07,33.99,34.0,36589.536076598655,20.2143,20.2143,20.1669,20.1728,36589.5361
2009-06-05 10:55:00,34.0,34.02,33.93,34.01,24051.065769976063,20.1728,20.1847,20.1313,20.1787,24051.0658
2009-06-05 11:00:00,34.01,34.12,34.01,34.09,25532.88498803146,20.1787,20.244,20.1787,20.2262,25532.885
2009-06-05 11:05:00,34.09,34.09,34.0,34.0,27584.634674569705,20.2262,20.2262,20.1728,20.1728,27584.6347
2009-06-05 11:10:00,34.0,34.02,33.95,33.95,44568.56263535849,20.1728,20.1847,20.1431,20.1431,44568.5626
2009-06-05 11:15:00,33.95,33.96,33.93,33.93,18009.802804057905,20.1431,20.1491,20.1313,20.1313,18009.8028
2009-06-05 11:20:00,33.93,34.0,33.92,33.92,18921.69155363046,20.1313,20.1728,20.1253,20.1253,18921.6916
2009-06-05 11:25:00,33.91,33.91,33.86,33.86,24848.968425852046,20.1194,20.1194,20.0897,20.0897,24848.9684
2009-06-05 11:30:00,33.87,33.87,33.83,33.84,21087.427333865267,20.0957,20.0957,20.0719,20.0779,21087.4273
2009-06-05 11:35:00,33.83,33.84,33.8,33.82,14590.219993160834,20.0719,20.0779,20.0541,20.066,14590.22
2009-06-05 11:40:00,33.82,33.85,33.78,33.85,28610.509517838826,20.066,20.0838,20.0423,20.0838,28610.5095
2009-06-05 11:45:00,33.85,33.86,33.82,33.82,29408.41217371481,20.0838,20.0897,20.066,20.066,29408.4122
2009-06-05 11:50:00,33.82,33.87,33.78,33.87,12880.428587712298,20.066,20.0957,20.0423,20.0957,12880.4286
2009-06-05 11:55:00,33.86,33.86,33.84,33.85,11512.595463353471,20.0897,20.0897,20.0779,20.0838,11512.5955
2009-06-05 12:00:00,33.85,33.86,33.85,33.86,9802.804057904936,20.0838,20.0897,20.0838,20.0897,9802.8041
2009-06-05 12:05:00,33.86,33.91,33.86,33.88,23709.107488886355,20.0897,20.1194,20.0897,20.1016,23709.1075
2009-06-05 12:10:00,33.88,33.89,33.82,33.82,18807.705459933888,20.1016,20.1075,20.066,20.066,18807.7055
2009-06-05 12:15:00,33.83,33.86,33.82,33.84,18123.788897754475,20.0719,20.0897,20.066,20.0779,18123.7889
2009-06-05 12:20:00,33.85,33.85,33.79,33.83,15160.15046164368,20.0838,20.0838,20.0482,20.0719,15160.1505
2009-06-05 12:25:00,33.84,33.93,33.84,33.93,23937.079676279493,20.0779,20.1313,20.0779,20.1313,23937.0797
2009-06-05 12:30:00,33.93,33.94,33.89,33.9,12880.428587712298,20.1313,20.1372,20.1075,20.1135,12880.4286
2009-06-05 12:35:00,33.89,33.93,33.86,33.91,35791.63342072268,20.1075,20.1313,20.0897,20.1194,35791.6334
2009-06-05 12:40:00,33.9,33.91,33.86,33.88,5699.304684828451,20.1135,20.1194,20.0897,20.1016,5699.3047
2009-06-05 12:45:00,33.86,33.92,33.86,33.89,10714.692807477488,20.0897,20.1253,20.0897,20.1075,10714.6928
2009-06-05 12:50:00,33.91,33.96,33.89,33.95,28952.46779892853,20.1194,20.1491,20.1075,20.1431,28952.4678
2009-06-05 12:55:00,33.93,33.95,33.91,33.95,20289.524677989284,20.1313,20.1431,20.1194,20.1431,20289.5247
2009-06-05 13:00:00,33.94,33.97,33.94,33.94,11626.58155705004,20.1372,20.155,20.1372,20.1372,11626.5816
2009-06-05 13:05:00,33.95,33.95,33.91,33.92,8662.943120939246,20.1431,20.1431,20.1194,20.1253,8662.9431
2009-06-05 13:10:00,33.92,33.92,33.85,33.89,30092.32873589422,20.1253,20.1253,20.0838,20.1075,30092.3287
2009-06-05 13:15:00,33.89,33.89,33.86,33.86,6953.151715490711,20.1075,20.1075,20.0897,20.0897,6953.1517
2009-06-05 13:20:00,33.86,33.86,33.82,33.85,12766.44249401573,20.0897,20.0897,20.066,20.0838,12766.4425
2009-06-05 13:25:00,33.85,33.85,33.83,33.83,3533.56890459364,20.0838,20.0838,20.0719,20.0719,3533.5689
2009-06-05 13:30:00,33.84,33.87,33.82,33.86,10372.73452638778,20.0779,20.0957,20.066,20.0897,10372.7345
2009-06-05 13:35:00,33.86,33.86,33.84,33.86,11398.609369656902,20.0897,20.0897,20.0779,20.0897,11398.6094
2009-06-05 13:40:00,33.86,33.91,33.86,33.89,12538.470306622592,20.0897,20.1194,20.0897,20.1075,12538.4703
2009-06-05 13:45:00,33.89,33.9,33.88,33.89,9916.790151601504,20.1075,20.1135,20.1016,20.1075,9916.7902
2009-06-05 13:50:00,33.88,33.93,33.87,33.89,43542.68779208937,20.1016,20.1313,20.0957,20.1075,43542.6878
2009-06-05 13:55:00,33.9,33.9,33.81,33.85,27128.690299783422,20.1135,20.1135,20.0601,20.0838,27128.6903
2009-06-05 14:00:00,33.86,33.87,33.8,33.81,24051.065769976063,20.0897,20.0957,20.0541,20.0601,24051.0658
2009-06-05 14:05:00,33.81,33.82,33.77,33.77,29636.384361107943,20.0601,20.066,20.0363,20.0363,29636.3844
2009-06-05 14:10:00,33.76,33.77,33.71,33.72,25532.88498803146,20.0304,20.0363,20.0007,20.0067,25532.885
2009-06-05 14:15:00,33.72,33.75,33.68,33.69,34195.82810897071,20.0067,20.0245,19.9829,19.9889,34195.8281
2009-06-05 14:20:00,33.69,33.74,33.64,33.72,60070.67137809187,19.9889,20.0185,19.9592,20.0067,60070.6714
2009-06-05 14:25:00,33.72,33.73,33.67,33.7,48672.06200843497,20.0067,20.0126,19.977,19.9948,48672.062
2009-06-05 14:30:00,33.7,33.72,33.64,33.64,53573.46403738744,19.9948,20.0067,19.9592,19.9592,53573.464
2009-06-05 14:35:00,33.64,33.71,33.61,33.68,29864.356548501084,19.9592,20.0007,19.9414,19.9829,29864.3565
2009-06-05 14:40:00,33.67,33.78,33.66,33.77,40921.00763706828,19.977,20.0423,19.9711,20.0363,40921.0076
2009-06-05 14:45:00,33.78,33.78,33.74,33.77,30548.273110680497,20.0423,20.0423,20.0185,20.0363,30548.2731
2009-06-05 14:50:00,33.78,33.8,33.72,33.72,23595.121395189788,20.0423,20.0541,20.0067,20.0067,23595.1214
2009-06-05 14:55:00,33.72,33.81,33.72,33.77,64174.17075116836,20.0067,20.0601,20.0067,20.0363,64174.1708
2009-06-05 15:00:00,33.78,33.78,33.74,33.78,26330.787643907443,20.0423,20.0423,20.0185,20.0423,26330.7876
2009-06-05 15:05:00,33.78,33.87,33.77,33.8,40465.063262282005,20.0423,20.0957,20.0363,20.0541,40465.0633
2009-06-05 15:10:00,33.8,33.84,33.77,33.78,26672.74592499715,20.0541,20.0779,20.0363,20.0423,26672.7459
2009-06-05 15:15:00,33.78,33.82,33.75,33.82,24507.01014476234,20.0423,20.066,20.0245,20.066,24507.0101
2009-06-05 15:20:00,33.81,33.82,33.78,33.79,30434.28701698393,20.0601,20.066,20.0423,20.0482,30434.287
2009-06-05 15:25:00,33.79,33.79,33.71,33.72,26216.80155021088,20.0482,20.0482,20.0007,20.0067,26216.8016
2009-06-05 15:30:00,33.72,33.81,33.72,33.78,50267.86732018694,20.0067,20.0601,20.0067,20.0423,50267.8673
2009-06-05 15:35:00,33.8,33.87,33.8,33.86,46050.381853413885,20.0541,20.0957,20.0541,20.0897,46050.3819
2009-06-05 15:40:00,33.86,33.91,33.74,33.78,76256.69668300467,20.0897,20.1194,20.0185,20.0423,76256.6967
2009-06-05 15:45:00,33.78,33.8,33.67,33.68,58930.81044112618,20.0423,20.0541,19.977,19.9829,58930.8104
2009-06-05 15:50:00,33.68,33.78,33.68,33.74,106918.95588738174,19.9829,20.0423,19.9829,20.0185,106918.9559
2009-06-05 15:55:00,33.73,33.83,33.73,33.78,150917.5880542574,20.0126,20.0719,20.0126,20.0423,150917.5881
2009-06-08 09:30:00,33.85,33.85,33.64,33.66,38983.2440442266,20.0838,20.0838,19.9592,19.9711,38983.244
2009-06-08 09:35:00,33.67,33.72,33.6,33.7,35563.661233329534,19.977,20.0067,19.9355,19.9948,35563.6612
2009-06-08 09:40:00,33.7,33.72,33.59,33.65,22455.260458224097,19.9948,20.0067,19.9295,19.9651,22455.2605
2009-06-08 09:45:00,33.65,33.65,33.53,33.55,18237.77499145104,19.9651,19.9651,19.8939,19.9058,18237.775
2009-06-08 09:50:00,33.55,33.6,33.53,33.55,12994.414681408867,19.9058,19.9355,19.8939,19.9058,12994.4147
2009-06-08 09:55:00,33.55,33.57,33.53,33.57,11740.567650746609,19.9058,19.9177,19.8939,19.9177,11740.5677
2009-06-08 10:00:00,33.55,33.61,33.54,33.61,22683.23264561724,19.9058,19.9414,19.8999,19.9414,22683.2326
2009-06-08 10:05:00,33.61,33.65,33.59,33.59,20973.4412401687,19.9414,19.9651,19.9295,19.9295,20973.4412
2009-06-08 10:10:00,33.59,33.6,33.47,33.47,19605.60811580987,19.9295,19.9355,19.8583,19.8583,19605.6081
2009-06-08 10:15:00,33.47,33.47,33.4,33.41,14590.219993160834,19.8583,19.8583,19.8168,19.8227,14590.22
2009-06-08 10:20:00,33.42,33.43,33.39,33.4,14134.27561837456,19.8287,19.8346,19.8109,19.8168,14134.2756
2009-06-08 10:25:00,33.4,33.42,33.4,33.42,10942.664994870624,19.8168,19.8287,19.8168,19.8287,10942.665
2009-06-08 10:30:00,33.41,33.53,33.41,33.43,25646.87108172803,19.8227,19.8939,19.8227,19.8346,25646.8711
2009-06-08 10:35:00,33.43,33.47,33.41,33.47,10714.692807477488,19.8346,19.8583,19.8227,19.8583,10714.6928
2009-06-08 10:40:00,33.49,33.53,33.49,33.51,12880.428587712298,19.8702,19.8939,19.8702,19.8821,12880.4286
2009-06-08 10:45:00,33.53,33.53,33.49,33.49,29180.439986321668,19.8939,19.8939,19.8702,19.8702,29180.44
2009-06-08 10:50:00,33.5,33.55,33.5,33.53,15046.16436794711,19.8761,19.9058,19.8761,19.8939,15046.1644
2009-06-08 10:55:00,33.54,33.55,33.5,33.51,19035.677647327026,19.8999,19.9058,19.8761,19.8821,19035.6776
2009-06-08 11:00:00,33.52,33.52,33.45,33.46,26330.787643907443,19.888,19.888,19.8465,19.8524,26330.7876
2009-06-08 11:05:00,33.45,33.49,33.36,33.37,27356.662487176563,19.8465,19.8702,19.7931,19.799,27356.6625
2009-06-08 11:10:00,33.36,33.39,33.35,33.38,58816.82434742962,19.7931,19.8109,19.7871,19.8049,58816.8243
2009-06-08 11:15:00,33.37,33.42,33.37,33.42,25760.8571754246,19.799,19.8287,19.799,19.8287,25760.8572
2009-06-08 11:20:00,33.43,33.43,33.34,33.36,30320.30092328736,19.8346,19.8346,19.7812,19.7931,30320.3009
2009-06-08 11:25:00,33.35,33.36,33.3,33.32,12994.414681408867,19.7871,19.7931,19.7575,19.7693,12994.4147
2009-06-08 11:30:00,33.3,33.34,33.28,33.28,19377.635928416734,19.7575,19.7812,19.7456,19.7456,19377.6359
2009-06-08 11:35:00,33.28,33.33,33.26,33.29,31574.147953949618,19.7456,19.7753,19.7337,19.7515,31574.148
2009-06-08 11:40:00,33.3,33.3,33.26,33.28,7067.137809187279,19.7575,19.7575,19.7337,19.7456,7067.1378
2009-06-08 11:45:00,33.28,33.28,33.22,33.24,5357.346403738744,19.7456,19.7456,19.71,19.7219,5357.3464
2009-06-08 11:50:00,33.24,33.27,33.21,33.21,10144.762338994642,19.7219,19.7397,19.7041,19.7041,10144.7623
2009-06-08 11:55:00,33.21,33.23,33.21,33.22,5471.332497435313,19.7041,19.716,19.7041,19.71,5471.3325
2009-06-08 12:00:00,33.23,33.23,33.19,33.2,21885.32998974125,19.716,19.716,19.6922,19.6982,21885.33
2009-06-08 12:05:00,33.19,33.25,33.19,33.24,11968.539838139746,19.6922,19.7278,19.6922,19.7219,11968.5398
2009-06-08 12:10:00,33.24,33.25,33.19,33.19,5471.332497435313,19.7219,19.7278,19.6922,19.6922,5471.3325
2009-06-08 12:15:00,33.18,33.2,33.16,33.2,8434.970933546107,19.6863,19.6982,19.6744,19.6982,8434.9709
2009-06-08 12:20:00,33.19,33.25,33.18,33.23,14134.27561837456,19.6922,19.7278,19.6863,19.716,14134.2756
2009-06-08 12:25:00,33.24,33.26,33.22,33.26,5129.374216345606,19.7219,19.7337,19.71,19.7337,5129.3742
2009-06-08 12:30:00,33.25,33.28,33.25,33.28,13450.359056195144,19.7278,19.7456,19.7278,19.7456,13450.3591
2009-06-08 12:35:00,33.27,33.32,33.27,33.32,9118.88749572552,19.7397,19.7693,19.7397,19.7693,9118.8875
2009-06-08 12:40:00,33.31,33.33,33.31,33.31,5585.318591131882,19.7634,19.7753,19.7634,19.7634,5585.3186
2009-06-08 12:45:00,33.31,33.35,33.29,33.3,20631.482959078992,19.7634,19.7871,19.7515,19.7575,20631.483
2009-06-08 12:50:00,33.31,33.31,33.29,33.3,5357.346403738744,19.7634,19.7634,19.7515,19.7575,5357.3464
2009-06-08 12:55:00,33.29,33.3,33.27,33.29,13336.372962498575,19.7515,19.7575,19.7397,19.7515,13336.373
2009-06-08 13:00:00,33.29,33.33,33.28,33.29,8093.0126524564,19.7515,19.7753,19.7456,19.7515,8093.0127
2009-06-08 13:05:00,33.28,33.32,33.28,33.32,5927.276872221589,19.7456,19.7693,19.7456,19.7693,5927.2769
2009-06-08 13:10:00,33.32,33.32,33.27,33.29,6839.165621794141,19.7693,19.7693,19.7397,19.7515,6839.1656
2009-06-08 13:15:00,33.29,33.36,33.28,33.35,10942.664994870624,19.7515,19.7931,19.7456,19.7871,10942.665
2009-06-08 13:20:00,33.34,33.35,33.31,33.34,9574.831870511798,19.7812,19.7871,19.7634,19.7812,9574.8319
2009-06-08 13:25:00,33.34,33.34,33.28,33.28,9574.831870511798,19.7812,19.7812,19.7456,19.7456,9574.8319
2009-06-08 13:30:00,33.28,33.28,33.25,33.25,9004.901402028952,19.7456,19.7456,19.7278,19.7278,9004.9014
2009-06-08 13:35:00,33.26,33.29,33.26,33.27,9688.817964208369,19.7337,19.7515,19.7337,19.7397,9688.818
2009-06-08 13:40:00,33.27,33.34,33.25,33.34,19833.58030320301,19.7397,19.7812,19.7278,19.7812,19833.5803
2009-06-08 13:45:00,33.34,33.43,33.34,33.41,27128.690299783422,19.7812,19.8346,19.7812,19.8227,27128.6903
2009-06-08 13:50:00,33.41,33.41,33.33,33.34,15958.053117519665,19.8227,19.8227,19.7753,19.7812,15958.0531
2009-06-08 13:55:00,33.34,33.35,33.33,33.35,4559.443747862761,19.7812,19.7871,19.7753,19.7871,4559.4437
2009-06-08 14:00:00,33.34,33.35,33.31,33.31,7409.096090276987,19.7812,19.7871,19.7634,19.7634,7409.0961
2009-06-08 14:05:00,33.32,33.33,33.27,33.27,9346.85968311866,19.7693,19.7753,19.7397,19.7397,9346.8597
2009-06-08 14:10:00,33.28,33.3,33.28,33.29,8548.957027242677,19.7456,19.7575,19.7456,19.7515,8548.957
2009-06-08 14:15:00,33.29,33.3,33.28,33.29,6497.2073407044345,19.7515,19.7575,19.7456,19.7515,6497.2073
2009-06-08 14:20:00,33.29,33.29,33.26,33.27,15730.080930126524,19.7515,19.7515,19.7337,19.7397,15730.0809
2009-06-08 14:25:00,33.28,33.29,33.26,33.29,7865.040465063263,19.7456,19.7515,19.7337,19.7515,7865.0405
2009-06-08 14:30:00,33.29,33.35,33.28,33.29,11968.539838139746,19.7515,19.7871,19.7456,19.7515,11968.5398
2009-06-08 14:35:00,33.29,33.33,33.28,33.32,13336.372962498575,19.7515,19.7753,19.7456,19.7693,13336.373
2009-06-08 14:40:00,33.31,33.33,33.28,33.28,10714.692807477488,19.7634,19.7753,19.7456,19.7456,10714.6928
2009-06-08 14:45:00,33.27,33.33,33.25,33.32,17439.87233557506,19.7397,19.7753,19.7278,19.7693,17439.8723
2009-06-08 14:50:00,33.33,33.35,33.28,33.28,14932.178274250542,19.7753,19.7871,19.7456,19.7456,14932.1783
2009-06-08 14:55:00,33.29,33.34,33.29,33.33,10714.692807477488,19.7515,19.7812,19.7515,19.7753,10714.6928
2009-06-08 15:00:00,33.34,33.4,33.33,33.39,20517.496865382425,19.7812,19.8168,19.7753,19.8109,20517.4969
2009-06-08 15:05:00,33.38,33.42,33.38,33.42,21999.31608343782,19.8049,19.8287,19.8049,19.8287,21999.3161
2009-06-08 15:10:00,33.41,33.44,33.38,33.39,20289.524677989284,19.8227,19.8405,19.8049,19.8109,20289.5247
2009-06-08 15:15:00,33.41,33.51,33.39,33.48,30776.245298073634,19.8227,19.8821,19.8109,19.8643,30776.2453
2009-06-08 15:20:00,33.47,33.66,33.47,33.59,66909.83699988601,19.8583,19.9711,19.8583,19.9295,66909.837
2009-06-08 15:25:00,33.59,33.65,33.58,33.63,39895.13279379916,19.9295,19.9651,19.9236,19.9533,39895.1328
2009-06-08 15:30:00,33.64,33.79,33.63,33.76,104867.2062008435,19.9592,20.0482,19.9533,20.0304,104867.2062
2009-06-08 15:35:00,33.76,33.8,33.67,33.67,86743.41730308902,20.0304,20.0541,19.977,19.977,86743.4173
2009-06-08 15:40:00,33.68,33.74,33.64,33.66,64174.17075116836,19.9829,20.0185,19.9592,19.9711,64174.1708
2009-06-08 15:45:00,33.65,33.74,33.65,33.68,43314.71560469623,19.9651,20.0185,19.9651,19.9829,43314.7156
2009-06-08 15:50:00,33.67,33.7,33.64,33.67,89935.02792659296,19.977,19.9948,19.9592,19.977,89935.0279
2009-06-08 15:55:00,33.67,33.71,33.56,33.56,168129.4882024393,19.977,20.0007,19.9117,19.9117,168129.4882
2009-06-09 09:30:00,33.83,33.86,33.55,33.67,50837.79778866978,20.0719,20.0897,19.9058,19.977,50837.7978
2009-06-09 09:35:00,33.64,33.72,33.5,33.52,47646.18716516585,19.9592,20.0067,19.8761,19.888,47646.1872
2009-06-09 09:40:00,33.52,33.67,33.46,33.61,61096.54622136099,19.888,19.977,19.8524,19.9414,61096.5462
2009-06-09 09:45:00,33.62,33.66,33.51,33.58,41034.99373076485,19.9473,19.9711,19.8821,19.9236,41034.9937
2009-06-09 09:50:00,33.6,33.6,33.52,33.59,23823.09358258293,19.9355,19.9355,19.888,19.9295,23823.0936
2009-06-09 09:55:00,33.6,33.62,33.48,33.48,58702.83825373305,19.9355,19.9473,19.8643,19.8643,58702.8383
2009-06-09 10:00:00,33.49,33.56,33.43,33.48,30092.32873589422,19.8702,19.9117,19.8346,19.8643,30092.3287
2009-06-09 10:05:00,33.47,33.56,33.47,33.54,32600.02279721874,19.8583,19.9117,19.8583,19.8999,32600.0228
2009-06-09 10:10:00,33.54,33.62,33.53,33.59,22113.30217713439,19.8999,19.9473,19.8939,19.9295,22113.3022
2009-06-09 10:15:00,33.6,33.61,33.49,33.52,26444.773737604013,19.9355,19.9414,19.8702,19.888,26444.7737
2009-06-09 10:20:00,33.52,33.54,33.47,33.5,24165.05186367264,19.888,19.8999,19.8583,19.8761,24165.0519
2009-06-09 10:25:00,33.51,33.54,33.48,33.52,14020.28952467799,19.8821,19.8999,19.8643,19.888,14020.2895
2009-06-09 10:30:00,33.55,33.58,33.54,33.58,9460.84577681523,19.9058,19.9236,19.8999,19.9236,9460.8458
2009-06-09 10:35:00,33.57,33.58,33.57,33.57,6497.2073407044345,19.9177,19.9236,19.9177,19.9177,6497.2073
2009-06-09 10:40:00,33.57,33.64,33.57,33.62,14476.233899464263,19.9177,19.9592,19.9177,19.9473,14476.2339
2009-06-09 10:45:00,33.62,33.63,33.57,33.57,9460.84577681523,19.9473,19.9533,19.9177,19.9177,9460.8458
2009-06-09 10:50:00,33.57,33.58,33.53,33.57,27014.70420608686,19.9177,19.9236,19.8939,19.9177,27014.7042
2009-06-09 10:55:00,33.57,33.61,33.56,33.59,17211.90014818192,19.9177,19.9414,19.9117,19.9295,17211.9001
2009-06-09 11:00:00,33.58,33.59,33.53,33.58,16186.0253049128,19.9236,19.9295,19.8939,19.9236,16186.0253
2009-06-09 11:05:00,33.57,33.64,33.57,33.63,14704.206086857404,19.9177,19.9592,19.9177,19.9533,14704.2061
2009-06-09 11:10:00,33.64,33.64,33.6,33.61,9688.817964208369,19.9592,19.9592,19.9355,19.9414,9688.818
2009-06-09 11:15:00,33.59,33.64,33.59,33.64,13108.400775105438,19.9295,19.9592,19.9295,19.9592,13108.4008
2009-06-09 11:20:00,33.64,33.64,33.57,33.6,12652.45640031916,19.9592,19.9592,19.9177,19.9355,12652.4564
2009-06-09 11:25:00,33.6,33.63,33.58,33.59,17211.90014818192,19.9355,19.9533,19.9236,19.9295,17211.9001
2009-06-09 11:30:00,33.58,33.63,33.58,33.61,11398.609369656902,19.9236,19.9533,19.9236,19.9414,11398.6094
2009-06-09 11:35:00,33.61,33.62,33.58,33.59,11626.58155705004,19.9414,19.9473,19.9236,19.9295,11626.5816
2009-06-09 11:40:00,33.58,33.59,33.56,33.57,12652.45640031916,19.9236,19.9295,19.9117,19.9177,12652.4564
2009-06-09 11:45:00,33.58,33.59,33.56,33.56,10714.692807477488,19.9236,19.9295,19.9117,19.9117,10714.6928
2009-06-09 11:50:00,33.56,33.57,33.56,33.57,8206.998746152969,19.9117,19.9177,19.9117,19.9177,8206.9987
2009-06-09 11:55:00,33.56,33.58,33.56,33.58,12652.45640031916,19.9117,19.9236,19.9117,19.9236,12652.4564
2009-06-09 12:00:00,33.57,33.58,33.57,33.57,10828.678901174057,19.9177,19.9236,19.9177,19.9177,10828.6789
2009-06-09 12:05:00,33.57,33.63,33.57,33.58,15616.094836429957,19.9177,19.9533,19.9177,19.9236,15616.0948
2009-06-09 12:10:00,33.58,33.6,33.57,33.59,11968.539838139746,19.9236,19.9355,19.9177,19.9295,11968.5398
2009-06-09 12:15:00,33.6,33.62,33.58,33.62,11854.553744443176,19.9355,19.9473,19.9236,19.9473,11854.5537
2009-06-09 12:20:00,33.63,33.68,33.61,33.64,30776.245298073634,19.9533,19.9829,19.9414,19.9592,30776.2453
2009-06-09 12:25:00,33.64,33.71,33.64,33.7,18579.73327254075,19.9592,20.0007,19.9592,19.9948,18579.7333
2009-06-09 12:30:00,33.69,33.69,33.67,33.68,3533.56890459364,19.9889,19.9889,19.977,19.9829,3533.5689
2009-06-09 12:35:00,33.69,33.69,33.64,33.64,7181.123902883848,19.9889,19.9889,19.9592,19.9592,7181.1239
2009-06-09 12:40:00,33.66,33.66,33.61,33.61,22797.218739313805,19.9711,19.9711,19.9414,19.9414,22797.2187
2009-06-09 12:45:00,33.62,33.63,33.59,33.63,9460.84577681523,19.9473,19.9533,19.9295,19.9533,9460.8458
2009-06-09 12:50:00,33.64,33.64,33.61,33.61,12652.45640031916,19.9592,19.9592,19.9414,19.9414,12652.4564
2009-06-09 12:55:00,33.61,33.61,33.59,33.61,6269.235153311296,19.9414,19.9414,19.9295,19.9414,6269.2352
2009-06-09 13:00:00,33.6,33.68,33.6,33.66,11284.623275960334,19.9355,19.9829,19.9355,19.9711,11284.6233
2009-06-09 13:05:00,33.66,33.66,33.61,33.61,10714.692807477488,19.9711,19.9711,19.9414,19.9414,10714.6928
2009-06-09 13:10:00,33.6,33.61,33.54,33.57,19035.677647327026,19.9355,19.9414,19.8999,19.9177,19035.6776
2009-06-09 13:15:00,33.57,33.58,33.57,33.57,6839.165621794141,19.9177,19.9236,19.9177,19.9177,6839.1656
2009-06-09 13:20:00,33.57,33.59,33.57,33.57,22797.218739313805,19.9177,19.9295,19.9177,19.9177,22797.2187
2009-06-09 13:25:00,33.57,33.63,33.57,33.63,14704.206086857404,19.9177,19.9533,19.9177,19.9533,14704.2061
2009-06-09 13:30:00,33.62,33.62,33.59,33.59,5699.304684828451,19.9473,19.9473,19.9295,19.9295,5699.3047
2009-06-09 13:35:00,33.59,33.63,33.56,33.63,16983.927960788784,19.9295,19.9533,19.9117,19.9533,16983.928
2009-06-09 13:40:00,33.62,33.64,33.59,33.6,7751.054371366693,19.9473,19.9592,19.9295,19.9355,7751.0544
2009-06-09 13:45:00,33.6,33.6,33.56,33.56,10486.72062008435,19.9355,19.9355,19.9117,19.9117,10486.7206
2009-06-09 13:50:00,33.57,33.6,33.56,33.6,6611.193434401003,19.9177,19.9355,19.9117,19.9355,6611.1934
2009-06-09 13:55:00,33.6,33.66,33.6,33.66,14704.206086857404,19.9355,19.9711,19.9355,19.9711,14704.2061
2009-06-09 14:00:00,33.66,33.67,33.63,33.64,9118.88749572552,19.9711,19.977,19.9533,19.9592,9118.8875
2009-06-09 14:05:00,33.63,33.68,33.63,33.64,10372.73452638778,19.9533,19.9829,19.9533,19.9592,10372.7345
2009-06-09 14:10:00,33.65,33.65,33.63,33.64,7865.040465063263,19.9651,19.9651,19.9533,19.9592,7865.0405
2009-06-09 14:15:00,33.64,33.71,33.64,33.71,18465.74717884418,19.9592,20.0007,19.9592,20.0007,18465.7472
2009-06-09 14:20:00,33.71,33.72,33.65,33.67,14476.233899464263,20.0007,20.0067,19.9651,19.977,14476.2339
2009-06-09 14:25:00,33.67,33.73,33.66,33.72,21771.343896044684,19.977,20.0126,19.9711,20.0067,21771.3439
2009-06-09 14:30:00,33.72,33.78,33.72,33.75,37387.43873247464,20.0067,20.0423,20.0067,20.0245,37387.4387
2009-06-09 14:35:00,33.75,33.77,33.71,33.71,13792.317337284852,20.0245,20.0363,20.0007,20.0007,13792.3173
2009-06-09 14:40:00,33.71,33.77,33.68,33.68,14932.178274250542,20.0007,20.0363,19.9829,19.9829,14932.1783
2009-06-09 14:45:00,33.68,33.69,33.65,33.67,16869.941867092213,19.9829,19.9889,19.9651,19.977,16869.9419
2009-06-09 14:50:00,33.67,33.68,33.64,33.64,14704.206086857404,19.977,19.9829,19.9592,19.9592,14704.2061
2009-06-09 14:55:00,33.64,33.67,33.63,33.66,20631.482959078992,19.9592,19.977,19.9533,19.9711,20631.483
2009-06-09 15:00:00,33.67,33.69,33.59,33.6,21087.427333865267,19.977,19.9889,19.9295,19.9355,21087.4273
2009-06-09 15:05:00,33.6,33.63,33.57,33.58,42174.854667730535,19.9355,19.9533,19.9177,19.9236,42174.8547
2009-06-09 15:10:00,33.58,33.58,33.55,33.55,16527.98358600251,19.9236,19.9236,19.9058,19.9058,16527.9836
2009-06-09 15:15:00,33.56,33.61,33.53,33.57,31460.16186025305,19.9117,19.9414,19.8939,19.9177,31460.1619
2009-06-09 15:20:00,33.58,33.6,33.52,33.56,48216.1176336487,19.9236,19.9355,19.888,19.9117,48216.1176
2009-06-09 15:25:00,33.57,33.59,33.55,33.57,20289.524677989284,19.9177,19.9295,19.9058,19.9177,20289.5247
2009-06-09 15:30:00,33.56,33.62,33.52,33.61,47874.159352558985,19.9117,19.9473,19.888,19.9414,47874.1594
2009-06-09 15:35:00,33.61,33.68,33.61,33.63,31802.120141342755,19.9414,19.9829,19.9414,19.9533,31802.1201
2009-06-09 15:40:00,33.63,33.63,33.56,33.63,34993.73076484669,19.9533,19.9533,19.9117,19.9533,34993.7308
2009-06-09 15:45:00,33.63,33.63,33.51,33.58,50495.83950758007,19.9533,19.9533,19.8821,19.9236,50495.8395
2009-06-09 15:50:00,33.59,33.64,33.58,33.59,55397.24153653254,19.9295,19.9592,19.9236,19.9295,55397.2415
2009-06-09 15:55:00,33.59,33.64,33.55,33.6,162772.14179870056,19.9295,19.9592,19.9058,19.9355,162772.1418
2009-06-10 09:30:00,33.57,33.57,33.35,33.37,66909.83699988601,20.0935,20.0935,19.9618,19.9738,66909.837
2009-06-10 09:35:00,33.38,33.48,33.33,33.48,45252.4791975379,19.9797,20.0396,19.9498,20.0396,45252.4792
2009-06-10 09:40:00,33.47,33.49,33.43,33.44,23481.135301493217,20.0336,20.0456,20.0097,20.0157,23481.1353
2009-06-10 09:45:00,33.44,33.47,33.31,33.34,42858.77122990995,20.0157,20.0336,19.9378,19.9558,42858.7712
2009-06-10 09:50:00,33.34,33.35,33.25,33.28,35791.63342072268,19.9558,19.9618,19.9019,19.9199,35791.6334
2009-06-10 09:55:00,33.27,33.32,33.27,33.3,43542.68779208937,19.9139,19.9438,19.9139,19.9319,43542.6878
2009-06-10 10:00:00,33.32,33.33,33.14,33.14,61438.50450245071,19.9438,19.9498,19.8361,19.8361,61438.5045
2009-06-10 10:05:00,33.14,33.22,33.11,33.21,52319.61700672518,19.8361,19.884,19.8181,19.878,52319.617
2009-06-10 10:10:00,33.21,33.22,33.1,33.11,49583.95075800752,19.878,19.884,19.8121,19.8181,49583.9508
2009-06-10 10:15:00,33.11,33.14,33.07,33.1,68391.65621794142,19.8181,19.8361,19.7942,19.8121,68391.6562
2009-06-10 10:20:00,33.11,33.15,33.07,33.13,22227.28827083096,19.8181,19.8421,19.7942,19.8301,22227.2883
2009-06-10 10:25:00,33.13,33.17,33.13,33.14,18579.73327254075,19.8301,19.854,19.8301,19.8361,18579.7333
2009-06-10 10:30:00,33.14,33.17,33.1,33.14,24734.98233215548,19.8361,19.854,19.8121,19.8361,24734.9823
2009-06-10 10:35:00,33.14,33.17,33.13,33.14,18921.69155363046,19.8361,19.854,19.8301,19.8361,18921.6916
2009-06-10 10:40:00,33.14,33.17,33.09,33.15,34651.772483756984,19.8361,19.854,19.8062,19.8421,34651.7725
2009-06-10 10:45:00,33.15,33.15,33.01,33.06,37387.43873247464,19.8421,19.8421,19.7583,19.7882,37387.4387
2009-06-10 10:50:00,33.06,33.09,32.98,33.07,42402.82685512368,19.7882,19.8062,19.7403,19.7942,42402.8269
2009-06-10 10:55:00,33.07,33.09,33.06,33.07,11626.58155705004,19.7942,19.8062,19.7882,19.7942,11626.5816
2009-06-10 11:00:00,33.07,33.07,33.0,33.04,27242.67639348,19.7942,19.7942,19.7523,19.7762,27242.6764
2009-06-10 11:05:00,33.04,33.05,32.96,32.96,26444.773737604013,19.7762,19.7822,19.7284,19.7284,26444.7737
2009-06-10 11:10:00,32.96,33.01,32.95,32.97,55967.17200501539,19.7284,19.7583,19.7224,19.7343,55967.172
2009-06-10 11:15:00,32.96,32.97,32.87,32.89,124358.8282229568,19.7284,19.7343,19.6745,19.6865,124358.8282
2009-06-10 11:20:00,32.88,32.92,32.85,32.86,107488.88635586458,19.6805,19.7044,19.6625,19.6685,107488.8864
2009-06-10 11:25:00,32.86,32.89,32.83,32.87,63376.26809529238,19.6685,19.6865,19.6505,19.6745,63376.2681
2009-06-10 11:30:00,32.87,32.9,32.85,32.87,22683.23264561724,19.6745,19.6924,19.6625,19.6745,22683.2326
2009-06-10 11:35:00,32.87,32.88,32.85,32.87,20631.482959078992,19.6745,19.6805,19.6625,19.6745,20631.483
2009-06-10 11:40:00,32.86,32.87,32.81,32.84,28610.509517838826,19.6685,19.6745,19.6386,19.6565,28610.5095
2009-06-10 11:45:00,32.84,32.85,32.81,32.83,15958.053117519665,19.6565,19.6625,19.6386,19.6505,15958.0531
2009-06-10 11:50:00,32.83,32.83,32.78,32.79,38527.29966944033,19.6505,19.6505,19.6206,19.6266,38527.2997
2009-06-10 11:55:00,32.79,32.8,32.75,32.75,23367.14920779665,19.6266,19.6326,19.6027,19.6027,23367.1492
2009-06-10 12:00:00,32.75,32.82,32.75,32.79,38869.25795053004,19.6027,19.6446,19.6027,19.6266,38869.258
2009-06-10 12:05:00,32.79,32.83,32.78,32.81,25076.940613245184,19.6266,19.6505,19.6206,19.6386,25076.9406
2009-06-10 12:10:00,32.8,32.83,32.79,32.82,18123.788897754475,19.6326,19.6505,19.6266,19.6446,18123.7889
2009-06-10 12:15:00,32.82,32.88,32.82,32.86,49014.02028952468,19.6446,19.6805,19.6446,19.6685,49014.0203
2009-06-10 12:20:00,32.86,32.88,32.78,32.83,28952.46779892853,19.6685,19.6805,19.6206,19.6505,28952.4678
2009-06-10 12:25:00,32.83,32.88,32.83,32.85,19377.635928416734,19.6505,19.6805,19.6505,19.6625,19377.6359
2009-06-10 12:30:00,32.85,32.86,32.79,32.83,26102.815456514305,19.6625,19.6685,19.6266,19.6505,26102.8155
2009-06-10 12:35:00,32.84,32.86,32.83,32.85,9574.831870511798,19.6565,19.6685,19.6505,19.6625,9574.8319
2009-06-10 12:40:00,32.86,32.86,32.81,32.81,9916.790151601504,19.6685,19.6685,19.6386,19.6386,9916.7902
2009-06-10 12:45:00,32.81,32.83,32.78,32.78,15274.136555340248,19.6386,19.6505,19.6206,19.6206,15274.1366
2009-06-10 12:50:00,32.78,32.85,32.78,32.84,12196.512025532886,19.6206,19.6625,19.6206,19.6565,12196.512
2009-06-10 12:55:00,32.85,32.85,32.82,32.83,20631.482959078992,19.6625,19.6625,19.6446,19.6505,20631.483
2009-06-10 13:00:00,32.81,32.85,32.71,32.71,53231.50575629773,19.6386,19.6625,19.5787,19.5787,53231.5058
2009-06-10 13:05:00,32.72,32.75,32.69,32.71,52661.575287814885,19.5847,19.6027,19.5667,19.5787,52661.5753
2009-06-10 13:10:00,32.71,32.71,32.69,32.7,24279.0379573692,19.5787,19.5787,19.5667,19.5727,24279.038
2009-06-10 13:15:00,32.7,32.71,32.68,32.69,23709.107488886355,19.5727,19.5787,19.5608,19.5667,23709.1075
2009-06-10 13:20:00,32.69,32.71,32.67,32.71,47988.14544625556,19.5667,19.5787,19.5548,19.5787,47988.1454
2009-06-10 13:25:00,32.7,32.71,32.66,32.67,28838.481705231963,19.5727,19.5787,19.5488,19.5548,28838.4817
2009-06-10 13:30:00,32.67,32.68,32.64,32.65,20517.496865382425,19.5548,19.5608,19.5368,19.5428,20517.4969
2009-06-10 13:35:00,32.64,32.65,32.57,32.57,62350.393252023256,19.5368,19.5428,19.4949,19.4949,62350.3933
2009-06-10 13:40:00,32.57,32.62,32.56,32.57,27242.67639348,19.4949,19.5248,19.4889,19.4949,27242.6764
2009-06-10 13:45:00,32.57,32.59,32.53,32.54,56651.088567194805,19.4949,19.5069,19.471,19.477,56651.0886
2009-06-10 13:50:00,32.55,32.58,32.51,32.51,52889.547475208026,19.4829,19.5009,19.459,19.459,52889.5475
2009-06-10 13:55:00,32.51,32.59,32.5,32.58,54029.40841217372,19.459,19.5069,19.453,19.5009,54029.4084
2009-06-10 14:00:00,32.58,32.59,32.52,32.56,45138.49310384133,19.5009,19.5069,19.465,19.4889,45138.4931
2009-06-10 14:05:00,32.55,32.57,32.51,32.53,63034.309814202665,19.4829,19.4949,19.459,19.471,63034.3098
2009-06-10 14:10:00,32.53,32.57,32.53,32.57,54827.3110680497,19.471,19.4949,19.471,19.4949,54827.3111
2009-06-10 14:15:00,32.57,32.59,32.53,32.56,52091.64481933204,19.4949,19.5069,19.471,19.4889,52091.6448
2009-06-10 14:20:00,32.57,32.59,32.54,32.57,76142.7105893081,19.4949,19.5069,19.477,19.4949,76142.7106
2009-06-10 14:25:00,32.57,32.64,32.55,32.57,54485.35278695999,19.4949,19.5368,19.4829,19.4949,54485.3528
2009-06-10 14:30:00,32.57,32.57,32.53,32.56,63718.22637638208,19.4949,19.4949,19.471,19.4889,63718.2264
2009-06-10 14:35:00,32.56,32.64,32.54,32.63,63148.29590789924,19.4889,19.5368,19.477,19.5308,63148.2959
2009-06-10 14:40:00,32.62,32.62,32.59,32.61,36361.56388920552,19.5248,19.5248,19.5069,19.5189,36361.5639
2009-06-10 14:45:00,32.62,32.64,32.59,32.63,77054.59933888065,19.5248,19.5368,19.5069,19.5308,77054.5993
2009-06-10 14:50:00,32.64,32.71,32.58,32.69,114214.06588396216,19.5368,19.5787,19.5009,19.5667,114214.0659
2009-06-10 14:55:00,32.7,32.7,32.64,32.65,71811.23902883848,19.5727,19.5727,19.5368,19.5428,71811.239
2009-06-10 15:00:00,32.65,32.66,32.62,32.64,75458.7940271287,19.5428,19.5488,19.5248,19.5368,75458.794
2009-06-10 15:05:00,32.64,32.65,32.54,32.57,91302.8610509518,19.5368,19.5428,19.477,19.4949,91302.8611
2009-06-10 15:10:00,32.57,32.62,32.53,32.54,99281.88760971162,19.4949,19.5248,19.471,19.477,99281.8876
2009-06-10 15:15:00,32.54,32.56,32.5,32.52,96318.24917360082,19.477,19.4889,19.453,19.465,96318.2492
2009-06-10 15:20:00,32.52,32.64,32.51,32.63,117405.6765074661,19.465,19.5368,19.459,19.5308,117405.6765
2009-06-10 15:25:00,32.62,32.66,32.56,32.57,103499.37307648468,19.5248,19.5488,19.4889,19.4949,103499.3731
2009-06-10 15:30:00,32.57,32.71,32.56,32.67,115581.89900832098,19.4949,19.5787,19.4889,19.5548,115581.899
2009-06-10 15:35:00,32.68,32.74,32.67,32.74,120369.31494357689,19.5608,19.5967,19.5548,19.5967,120369.3149
2009-06-10 15:40:00,32.73,32.75,32.67,32.74,121395.189786846,19.5907,19.6027,19.5548,19.5967,121395.1898
2009-06-10 15:45:00,32.74,32.79,32.72,32.78,169155.36304570842,19.5967,19.6266,19.5847,19.6206,169155.363
2009-06-10 15:50:00,32.78,32.83,32.73,32.83,122763.02291120484,19.6206,19.6505,19.5907,19.6505,122763.0229
2009-06-10 15:55:00,32.82,32.84,32.76,32.8,215433.71708651545,19.6446,19.6565,19.6086,19.6326,215433.7171
2009-06-11 09:30:00,32.85,32.96,32.81,32.95,55967.17200501539,19.6625,19.7284,19.6386,19.7224,55967.172
2009-06-11 09:35:00,32.96,33.02,32.9,32.92,57676.963410463926,19.7284,19.7643,19.6924,19.7044,57676.9634
2009-06-11 09:40:00,32.92,32.93,32.82,32.85,60754.58794027129,19.7044,19.7104,19.6446,19.6625,60754.5879
2009-06-11 09:45:00,32.85,33.17,32.85,33.09,67365.7813746723,19.6625,19.854,19.6625,19.8062,67365.7814
2009-06-11 09:50:00,33.1,33.19,33.08,33.18,32372.0506098256,19.8121,19.866,19.8002,19.86,32372.0506
2009-06-11 09:55:00,33.19,33.19,33.11,33.12,30320.30092328736,19.866,19.866,19.8181,19.8241,30320.3009
2009-06-11 10:00:00,33.12,33.18,33.09,33.14,41034.99373076485,19.8241,19.86,19.8062,19.8361,41034.9937
2009-06-11 10:05:00,33.13,33.16,33.08,33.15,25760.8571754246,19.8301,19.8481,19.8002,19.8421,25760.8572
2009-06-11 10:10:00,33.15,33.2,33.13,33.17,18009.802804057905,19.8421,19.872,19.8301,19.854,18009.8028
2009-06-11 10:15:00,33.19,33.25,33.18,33.19,28496.52342414225,19.866,19.9019,19.86,19.866,28496.5234
2009-06-11 10:20:00,33.19,33.22,33.12,33.16,45366.46529123447,19.866,19.884,19.8241,19.8481,45366.4653
2009-06-11 10:25:00,33.16,33.18,33.13,33.16,21543.371708651543,19.8481,19.86,19.8301,19.8481,21543.3717
2009-06-11 10:30:00,33.16,33.21,33.12,33.14,20289.524677989284,19.8481,19.878,19.8241,19.8361,20289.5247
2009-06-11 10:35:00,33.15,33.17,33.08,33.11,29180.439986321668,19.8421,19.854,19.8002,19.8181,29180.44
2009-06-11 10:40:00,33.11,33.18,33.08,33.12,31118.203579163343,19.8181,19.86,19.8002,19.8241,31118.2036
2009-06-11 10:45:00,33.12,33.16,33.1,33.16,17211.90014818192,19.8241,19.8481,19.8121,19.8481,17211.9001
2009-06-11 10:50:00,33.16,33.17,33.12,33.13,9460.84577681523,19.8481,19.854,19.8241,19.8301,9460.8458
2009-06-11 10:55:00,33.13,33.13,33.06,33.07,13564.345149891711,19.8301,19.8301,19.7882,19.7942,13564.3451
2009-06-11 11:00:00,33.07,33.07,33.02,33.07,18123.788897754475,19.7942,19.7942,19.7643,19.7942,18123.7889
2009-06-11 11:05:00,33.07,33.07,33.04,33.06,17667.844522968197,19.7942,19.7942,19.7762,19.7882,17667.8445
2009-06-11 11:10:00,33.06,33.09,33.05,33.08,17781.830616664767,19.7882,19.8062,19.7822,19.8002,17781.8306
2009-06-11 11:15:00,33.09,33.2,33.09,33.2,21885.32998974125,19.8062,19.872,19.8062,19.872,21885.33
2009-06-11 11:20:00,33.19,33.21,33.17,33.21,26786.73201869372,19.866,19.878,19.854,19.878,26786.732
2009-06-11 11:25:00,33.21,33.22,33.18,33.21,24848.968425852046,19.878,19.884,19.86,19.878,24848.9684
2009-06-11 11:30:00,33.21,33.21,33.14,33.14,17325.886241878492,19.878,19.878,19.8361,19.8361,17325.8862
2009-06-11 11:35:00,33.15,33.18,33.14,33.18,11398.609369656902,19.8421,19.86,19.8361,19.86,11398.6094
2009-06-11 11:40:00,33.18,33.21,33.12,33.12,44682.54872905506,19.86,19.878,19.8241,19.8241,44682.5487
2009-06-11 11:45:00,33.13,33.16,33.11,33.14,19605.60811580987,19.8301,19.8481,19.8181,19.8361,19605.6081
2009-06-11 11:50:00,33.14,33.16,33.14,33.15,12196.512025532886,19.8361,19.8481,19.8361,19.8421,12196.512
2009-06-11 11:55:00,33.16,33.18,33.13,33.13,13906.30343098142,19.8481,19.86,19.8301,19.8301,13906.3034
2009-06-11 12:00:00,33.12,33.12,33.07,33.12,23595.121395189788,19.8241,19.8241,19.7942,19.8241,23595.1214
2009-06-11 12:05:00,33.13,33.14,33.07,33.11,20631.482959078992,19.8301,19.8361,19.7942,19.8181,20631.483
2009-06-11 12:10:00,33.11,33.13,33.04,33.08,30662.259204377067,19.8181,19.8301,19.7762,19.8002,30662.2592
2009-06-11 12:15:00,33.07,33.13,33.07,33.11,19035.677647327026,19.7942,19.8301,19.7942,19.8181,19035.6776
2009-06-11 12:20:00,33.11,33.19,33.11,33.16,20289.524677989284,19.8181,19.866,19.8181,19.8481,20289.5247
2009-06-11 12:25:00,33.16,33.17,33.11,33.11,14362.247805767696,19.8481,19.854,19.8181,19.8181,14362.2478
2009-06-11 12:30:00,33.13,33.17,33.13,33.16,20289.524677989284,19.8301,19.854,19.8301,19.8481,20289.5247
2009-06-11 12:35:00,33.16,33.16,33.11,33.11,20745.469052775563,19.8481,19.8481,19.8181,19.8181,20745.4691
2009-06-11 12:40:00,33.11,33.17,33.09,33.17,18123.788897754475,19.8181,19.854,19.8062,19.854,18123.7889
2009-06-11 12:45:00,33.18,33.18,33.13,33.13,22455.260458224097,19.86,19.86,19.8301,19.8301,22455.2605
2009-06-11 12:50:00,33.13,33.17,33.11,33.15,26672.74592499715,19.8301,19.854,19.8181,19.8421,26672.7459
2009-06-11 12:55:00,33.16,33.22,33.15,33.21,37729.39701356435,19.8481,19.884,19.8421,19.878,37729.397
2009-06-11 13:00:00,33.21,33.31,33.2,33.23,37843.38310726092,19.878,19.9378,19.872,19.89,37843.3831
2009-06-11 13:05:00,33.24,33.24,33.18,33.18,15274.136555340248,19.8959,19.8959,19.86,19.86,15274.1366
2009-06-11 13:10:00,33.19,33.24,33.17,33.17,17211.90014818192,19.866,19.8959,19.854,19.854,17211.9001
2009-06-11 13:15:00,33.17,33.22,33.16,33.21,16413.997492305938,19.854,19.884,19.8481,19.878,16413.9975
2009-06-11 13:20:00,33.21,33.28,33.2,33.28,43086.74341730309,19.878,19.9199,19.872,19.9199,43086.7434
2009-06-11 13:25:00,33.28,33.28,33.24,33.28,30662.259204377067,19.9199,19.9199,19.8959,19.9199,30662.2592
2009-06-11 13:30:00,33.28,33.28,33.22,33.25,20859.45514647213,19.9199,19.9199,19.884,19.9019,20859.4551
2009-06-11 13:35:00,33.25,33.25,33.21,33.24,31118.203579163343,19.9019,19.9019,19.878,19.8959,31118.2036
2009-06-11 13:40:00,33.23,33.24,33.19,33.22,35335.68904593639,19.89,19.8959,19.866,19.884,35335.689
2009-06-11 13:45:00,33.22,33.28,33.22,33.23,16300.01139860937,19.884,19.9199,19.884,19.89,16300.0114
2009-06-11 13:50:00,33.24,33.24,33.2,33.23,16641.969679699076,19.8959,19.8959,19.872,19.89,16641.9697
2009-06-11 13:55:00,33.22,33.24,33.2,33.2,16527.98358600251,19.884,19.8959,19.872,19.872,16527.9836
2009-06-11 14:00:00,33.2,33.2,33.14,33.15,52775.561381511456,19.872,19.872,19.8361,19.8421,52775.5614
2009-06-11 14:05:00,33.15,33.19,33.12,33.14,37729.39701356435,19.8421,19.866,19.8241,19.8361,37729.397
2009-06-11 14:10:00,33.14,33.18,33.13,33.17,31460.16186025305,19.8361,19.86,19.8301,19.854,31460.1619
2009-06-11 14:15:00,33.17,33.21,33.12,33.21,37273.45263877807,19.854,19.878,19.8241,19.878,37273.4526
2009-06-11 14:20:00,33.21,33.24,33.14,33.16,46848.28450928986,19.878,19.8959,19.8361,19.8481,46848.2845
2009-06-11 14:25:00,33.16,33.21,33.16,33.16,24848.968425852046,19.8481,19.878,19.8481,19.8481,24848.9684
2009-06-11 14:30:00,33.16,33.19,33.1,33.12,45024.50701014476,19.8481,19.866,19.8121,19.8241,45024.507
2009-06-11 14:35:00,33.11,33.12,33.0,33.03,96546.22136099396,19.8181,19.8241,19.7523,19.7703,96546.2214
2009-06-11 14:40:00,33.03,33.06,33.02,33.06,22341.27436452753,19.7703,19.7882,19.7643,19.7882,22341.2744
2009-06-11 14:45:00,33.05,33.08,33.03,33.04,32030.092328735893,19.7822,19.8002,19.7703,19.7762,32030.0923
2009-06-11 14:50:00,33.05,33.11,33.02,33.1,29522.398267411376,19.7822,19.8181,19.7643,19.8121,29522.3983
2009-06-11 14:55:00,33.09,33.14,33.09,33.12,21885.32998974125,19.8062,19.8361,19.8062,19.8241,21885.33
2009-06-11 15:00:00,33.11,33.11,33.02,33.07,45936.395759717314,19.8181,19.8181,19.7643,19.7942,45936.3958
2009-06-11 15:05:00,33.07,33.12,33.07,33.07,32372.0506098256,19.7942,19.8241,19.7942,19.7942,32372.0506
2009-06-11 15:10:00,33.07,33.07,33.02,33.06,29294.42608001824,19.7942,19.7942,19.7643,19.7882,29294.4261
2009-06-11 15:15:00,33.06,33.09,33.03,33.04,48900.034195828106,19.7882,19.8062,19.7703,19.7762,48900.0342
2009-06-11 15:20:00,33.04,33.05,32.99,33.01,52775.561381511456,19.7762,19.7822,19.7463,19.7583,52775.5614
2009-06-11 15:25:00,33.02,33.04,32.95,32.96,44454.57654166192,19.7643,19.7762,19.7224,19.7284,44454.5765
2009-06-11 15:30:00,32.96,32.96,32.85,32.9,142824.57540180098,19.7284,19.7284,19.6625,19.6924,142824.5754
2009-06-11 15:35:00,32.89,32.97,32.89,32.91,86629.43120939245,19.6865,19.7343,19.6865,19.6984,86629.4312
2009-06-11 15:40:00,32.91,32.94,32.85,32.86,123788.89775447396,19.6984,19.7164,19.6625,19.6685,123788.8978
2009-06-11 15:45:00,32.87,32.95,32.86,32.91,140316.88134047645,19.6745,19.7224,19.6685,19.6984,140316.8813
2009-06-11 15:50:00,32.93,32.94,32.82,32.83,125726.66134731565,19.7104,19.7164,19.6446,19.6505,125726.6613
2009-06-11 15:55:00,32.83,32.85,32.76,32.78,253619.0584748661,19.6505,19.6625,19.6086,19.6206,253619.0585
2009-06-12 09:30:00,32.7,32.88,32.55,32.57,55283.25544283597,19.5727,19.6805,19.4829,19.4949,55283.2554
2009-06-12 09:35:00,32.57,32.7,32.55,32.67,31574.147953949618,19.4949,19.5727,19.4829,19.5548,31574.148
2009-06-12 09:40:00,32.66,32.7,32.46,32.48,84919.63980394392,19.5488,19.5727,19.4291,19.441,84919.6398
2009-06-12 09:45:00,32.49,32.5,32.45,32.45,58816.82434742962,19.447,19.453,19.4231,19.4231,58816.8243
2009-06-12 09:50:00,32.45,32.49,32.41,32.42,67365.7813746723,19.4231,19.447,19.3991,19.4051,67365.7814
2009-06-12 09:55:00,32.42,32.43,32.35,32.36,65655.98996922375,19.4051,19.4111,19.3632,19.3692,65655.99
2009-06-12 10:00:00,32.36,32.38,32.35,32.38,110224.55260458223,19.3692,19.3812,19.3632,19.3812,110224.5526
2009-06-12 10:05:00,32.37,32.4,32.11,32.35,54029.40841217372,19.3752,19.3932,19.2196,19.3632,54029.4084
2009-06-12 10:10:00,32.36,32.41,32.35,32.37,47304.22888407615,19.3692,19.3991,19.3632,19.3752,47304.2289
2009-06-12 10:15:00,32.36,32.43,32.34,32.41,43086.74341730309,19.3692,19.4111,19.3572,19.3991,43086.7434
2009-06-12 10:20:00,32.4,32.49,32.39,32.45,29180.439986321668,19.3932,19.447,19.3872,19.4231,29180.44
2009-06-12 10:25:00,32.45,32.46,32.37,32.37,33625.89764048786,19.4231,19.4291,19.3752,19.3752,33625.8976
2009-06-12 10:30:00,32.37,32.43,32.37,32.42,20289.524677989284,19.3752,19.4111,19.3752,19.4051,20289.5247
2009-06-12 10:35:00,32.43,32.52,32.43,32.52,24848.968425852046,19.4111,19.465,19.4111,19.465,24848.9684
2009-06-12 10:40:00,32.51,32.6,32.51,32.6,35449.675139632964,19.459,19.5129,19.459,19.5129,35449.6751
2009-06-12 10:45:00,32.6,32.6,32.5,32.5,27470.64858087313,19.5129,19.5129,19.453,19.453,27470.6486
2009-06-12 10:50:00,32.5,32.56,32.5,32.56,12538.470306622592,19.453,19.4889,19.453,19.4889,12538.4703
2009-06-12 10:55:00,32.57,32.57,32.5,32.53,24165.05186367264,19.4949,19.4949,19.453,19.471,24165.0519
2009-06-12 11:00:00,32.53,32.56,32.52,32.52,20061.552490596147,19.471,19.4889,19.465,19.465,20061.5525
2009-06-12 11:05:00,32.52,32.55,32.52,32.54,18237.77499145104,19.465,19.4829,19.465,19.477,18237.775
2009-06-12 11:10:00,32.54,32.56,32.53,32.53,19605.60811580987,19.477,19.4889,19.471,19.471,19605.6081
2009-06-12 11:15:00,32.54,32.54,32.5,32.5,19491.6220221133,19.477,19.477,19.453,19.453,19491.622
2009-06-12 11:20:00,32.51,32.54,32.5,32.54,16641.969679699076,19.459,19.477,19.453,19.477,16641.9697
2009-06-12 11:25:00,32.54,32.57,32.53,32.57,27584.634674569705,19.477,19.4949,19.471,19.4949,27584.6347
2009-06-12 11:30:00,32.56,32.61,32.56,32.61,17097.914054485354,19.4889,19.5189,19.4889,19.5189,17097.9141
2009-06-12 11:35:00,32.6,32.61,32.59,32.59,12880.428587712298,19.5129,19.5189,19.5069,19.5069,12880.4286
2009-06-12 11:40:00,32.59,32.6,32.52,32.52,21885.32998974125,19.5069,19.5129,19.465,19.465,21885.33
2009-06-12 11:45:00,32.52,32.54,32.49,32.51,29636.384361107943,19.465,19.477,19.447,19.459,29636.3844
2009-06-12 11:50:00,32.51,32.57,32.51,32.57,14704.206086857404,19.459,19.4949,19.459,19.4949,14704.2061
2009-06-12 11:55:00,32.57,32.57,32.44,32.45,77054.59933888065,19.4949,19.4949,19.4171,19.4231,77054.5993
2009-06-12 12:00:00,32.45,32.5,32.44,32.47,43542.68779208937,19.4231,19.453,19.4171,19.4351,43542.6878
2009-06-12 12:05:00,32.47,32.47,32.44,32.46,9916.790151601504,19.4351,19.4351,19.4171,19.4291,9916.7902
2009-06-12 12:10:00,32.46,32.49,32.46,32.46,13108.400775105438,19.4291,19.447,19.4291,19.4291,13108.4008
2009-06-12 12:15:00,32.46,32.47,32.46,32.47,8548.957027242677,19.4291,19.4351,19.4291,19.4351,8548.957
2009-06-12 12:20:00,32.47,32.47,32.44,32.47,12766.44249401573,19.4351,19.4351,19.4171,19.4351,12766.4425
2009-06-12 12:25:00,32.47,32.48,32.46,32.47,5129.374216345606,19.4351,19.441,19.4291,19.4351,5129.3742
2009-06-12 12:30:00,32.47,32.47,32.39,32.39,20745.469052775563,19.4351,19.4351,19.3872,19.3872,20745.4691
2009-06-12 12:35:00,32.39,32.49,32.39,32.45,19833.58030320301,19.3872,19.447,19.3872,19.4231,19833.5803
2009-06-12 12:40:00,32.45,32.5,32.45,32.5,7409.096090276987,19.4231,19.453,19.4231,19.453,7409.0961
2009-06-12 12:45:00,32.5,32.56,32.5,32.55,11512.595463353471,19.453,19.4889,19.453,19.4829,11512.5955
2009-06-12 12:50:00,32.55,32.55,32.48,32.5,10486.72062008435,19.4829,19.4829,19.441,19.453,10486.7206
2009-06-12 12:55:00,32.5,32.58,32.5,32.58,19035.677647327026,19.453,19.5009,19.453,19.5009,19035.6776
2009-06-12 13:00:00,32.58,32.61,32.58,32.58,14590.219993160834,19.5009,19.5189,19.5009,19.5009,14590.22
2009-06-12 13:05:00,32.59,32.59,32.5,32.52,20745.469052775563,19.5069,19.5069,19.453,19.465,20745.4691
2009-06-12 13:10:00,32.51,32.52,32.5,32.5,13450.359056195144,19.459,19.465,19.453,19.453,13450.3591
2009-06-12 13:15:00,32.51,32.53,32.49,32.5,17097.914054485354,19.459,19.471,19.447,19.453,17097.9141
2009-06-12 13:20:00,32.49,32.54,32.48,32.5,27356.662487176563,19.447,19.477,19.441,19.453,27356.6625
2009-06-12 13:25:00,32.5,32.55,32.5,32.53,15958.053117519665,19.453,19.4829,19.453,19.471,15958.0531
2009-06-12 13:30:00,32.53,32.54,32.5,32.5,13450.359056195144,19.471,19.477,19.453,19.453,13450.3591
2009-06-12 13:35:00,32.5,32.54,32.5,32.53,11626.58155705004,19.453,19.477,19.453,19.471,11626.5816
2009-06-12 13:40:00,32.54,32.56,32.52,32.54,13906.30343098142,19.477,19.4889,19.465,19.477,13906.3034
2009-06-12 13:45:00,32.54,32.57,32.53,32.54,19149.6637410236,19.477,19.4949,19.471,19.477,19149.6637
2009-06-12 13:50:00,32.54,32.58,32.52,32.55,30434.28701698393,19.477,19.5009,19.465,19.4829,30434.287
2009-06-12 13:55:00,32.54,32.57,32.54,32.57,9232.87358942209,19.477,19.4949,19.477,19.4949,9232.8736
2009-06-12 14:00:00,32.57,32.57,32.51,32.52,17553.85842927163,19.4949,19.4949,19.459,19.465,17553.8584
2009-06-12 14:05:00,32.52,32.56,32.5,32.56,21999.31608343782,19.465,19.4889,19.453,19.4889,21999.3161
2009-06-12 14:10:00,32.55,32.57,32.54,32.57,12994.414681408867,19.4829,19.4949,19.477,19.4949,12994.4147
2009-06-12 14:15:00,32.56,32.57,32.55,32.57,9574.831870511798,19.4889,19.4949,19.4829,19.4949,9574.8319
2009-06-12 14:20:00,32.57,32.6,32.57,32.58,23139.17702040352,19.4949,19.5129,19.4949,19.5009,23139.177
2009-06-12 14:25:00,32.58,32.59,32.54,32.57,23709.107488886355,19.5009,19.5069,19.477,19.4949,23709.1075
2009-06-12 14:30:00,32.57,32.63,32.55,32.62,29978.34264219765,19.4949,19.5308,19.4829,19.5248,29978.3426
2009-06-12 14:35:00,32.62,32.63,32.57,32.57,19605.60811580987,19.5248,19.5308,19.4949,19.4949,19605.6081
2009-06-12 14:40:00,32.57,32.71,32.57,32.69,76940.61324518408,19.4949,19.5787,19.4949,19.5667,76940.6132
2009-06-12 14:45:00,32.69,32.74,32.69,32.69,26672.74592499715,19.5667,19.5967,19.5667,19.5667,26672.7459
2009-06-12 14:50:00,32.7,32.71,32.68,32.7,27242.67639348,19.5727,19.5787,19.5608,19.5727,27242.6764
2009-06-12 14:55:00,32.69,32.71,32.66,32.7,29978.34264219765,19.5667,19.5787,19.5488,19.5727,29978.3426
2009-06-12 15:00:00,32.7,32.72,32.67,32.71,30092.32873589422,19.5727,19.5847,19.5548,19.5787,30092.3287
2009-06-12 15:05:00,32.71,32.72,32.7,32.7,11284.623275960334,19.5787,19.5847,19.5727,19.5727,11284.6233
2009-06-12 15:10:00,32.68,32.73,32.68,32.7,27128.690299783422,19.5608,19.5907,19.5608,19.5727,27128.6903
2009-06-12 15:15:00,32.69,32.7,32.65,32.69,24962.954519548617,19.5667,19.5727,19.5428,19.5667,24962.9545
2009-06-12 15:20:00,32.68,32.69,32.62,32.62,29636.384361107943,19.5608,19.5667,19.5248,19.5248,29636.3844
2009-06-12 15:25:00,32.62,32.66,32.62,32.65,37729.39701356435,19.5248,19.5488,19.5248,19.5428,37729.397
2009-06-12 15:30:00,32.65,32.68,32.63,32.63,38413.31357574376,19.5428,19.5608,19.5308,19.5308,38413.3136
2009-06-12 15:35:00,32.63,32.63,32.56,32.59,41376.95201185456,19.5308,19.5308,19.4889,19.5069,41376.952
2009-06-12 15:40:00,32.59,32.61,32.59,32.59,31688.13404764619,19.5069,19.5189,19.5069,19.5069,31688.134
2009-06-12 15:45:00,32.58,32.59,32.53,32.56,40123.10498119229,19.5009,19.5069,19.471,19.4889,40123.105
2009-06-12 15:50:00,32.55,32.65,32.55,32.58,78422.43246323949,19.4829,19.5428,19.4829,19.5009,78422.4325
2009-06-12 15:55:00,32.58,32.73,32.57,32.72,269349.1394049926,19.5009,19.5907,19.4949,19.5847,269349.1394
2009-06-15 09:30:00,32.37,32.61,32.3,32.35,51635.70044454576,19.3752,19.5189,19.3333,19.3632,51635.7004
2009-06-15 09:35:00,32.35,32.35,32.28,32.33,30434.28701698393,19.3632,19.3632,19.3213,19.3513,30434.287
2009-06-15 09:40:00,32.32,32.34,32.28,32.28,28610.509517838826,19.3453,19.3572,19.3213,19.3213,28610.5095
2009-06-15 09:45:00,32.28,32.28,32.11,32.2,63034.309814202665,19.3213,19.3213,19.2196,19.2734,63034.3098
2009-06-15 09:50:00,32.21,32.21,32.13,32.15,27356.662487176563,19.2794,19.2794,19.2316,19.2435,27356.6625
2009-06-15 09:55:00,32.16,32.19,32.13,32.17,34309.81420266727,19.2495,19.2675,19.2316,19.2555,34309.8142
2009-06-15 10:00:00,32.16,32.24,32.13,32.2,83551.80667958509,19.2495,19.2974,19.2316,19.2734,83551.8067
2009-06-15 10:05:00,32.2,32.22,32.16,32.16,38641.2857631369,19.2734,19.2854,19.2495,19.2495,38641.2858
2009-06-15 10:10:00,32.16,32.18,32.1,32.1,51863.672631938905,19.2495,19.2615,19.2136,19.2136,51863.6726
2009-06-15 10:15:00,32.1,32.11,32.07,32.11,25760.8571754246,19.2136,19.2196,19.1956,19.2196,25760.8572
2009-06-15 10:20:00,32.1,32.11,32.07,32.09,17781.830616664767,19.2136,19.2196,19.1956,19.2076,17781.8306
2009-06-15 10:25:00,32.1,32.1,32.02,32.03,32486.03670352217,19.2136,19.2136,19.1657,19.1717,32486.0367
2009-06-15 10:30:00,32.04,32.05,31.97,31.99,84577.68152285421,19.1777,19.1837,19.1358,19.1478,84577.6815
2009-06-15 10:35:00,31.99,32.01,31.88,31.9,46962.27060298644,19.1478,19.1597,19.0819,19.0939,46962.2706
2009-06-15 10:40:00,31.91,31.95,31.84,31.85,61552.49059614727,19.0999,19.1238,19.058,19.064,61552.4906
2009-06-15 10:45:00,31.85,31.92,31.85,31.89,24165.05186367264,19.064,19.1059,19.064,19.0879,24165.0519
2009-06-15 10:50:00,31.91,31.92,31.85,31.87,58816.82434742962,19.0999,19.1059,19.064,19.0759,58816.8243
2009-06-15 10:55:00,31.87,31.87,31.83,31.83,40579.04935597857,19.0759,19.0759,19.052,19.052,40579.0494
2009-06-15 11:00:00,31.84,31.86,31.79,31.85,49355.97857061439,19.058,19.0699,19.028,19.064,49355.9786
2009-06-15 11:05:00,31.86,31.89,31.81,31.85,35335.68904593639,19.0699,19.0879,19.04,19.064,35335.689
2009-06-15 11:10:00,31.85,31.89,31.82,31.88,19491.6220221133,19.064,19.0879,19.046,19.0819,19491.622
2009-06-15 11:15:00,31.88,31.92,31.84,31.84,22341.27436452753,19.0819,19.1059,19.058,19.058,22341.2744
2009-06-15 11:20:00,31.85,31.92,31.77,31.91,64174.17075116836,19.064,19.1059,19.0161,19.0999,64174.1708
2009-06-15 11:25:00,31.91,31.95,31.87,31.93,44340.59044796535,19.0999,19.1238,19.0759,19.1118,44340.5904
2009-06-15 11:30:00,31.94,31.99,31.93,31.98,21201.41342756184,19.1178,19.1478,19.1118,19.1418,21201.4134
2009-06-15 11:35:00,31.97,31.99,31.9,31.93,49128.00638322125,19.1358,19.1478,19.0939,19.1118,49128.0064
2009-06-15 11:40:00,31.92,31.94,31.88,31.89,19947.56639689958,19.1059,19.1178,19.0819,19.0879,19947.5664
2009-06-15 11:45:00,31.9,31.93,31.88,31.91,46278.35404080703,19.0939,19.1118,19.0819,19.0999,46278.354
2009-06-15 11:50:00,31.91,31.92,31.88,31.92,26330.787643907443,19.0999,19.1059,19.0819,19.1059,26330.7876
2009-06-15 11:55:00,31.92,31.94,31.9,31.93,14704.206086857404,19.1059,19.1178,19.0939,19.1118,14704.2061
2009-06-15 12:00:00,31.94,31.99,31.93,31.98,42858.77122990995,19.1178,19.1478,19.1118,19.1418,42858.7712
2009-06-15 12:05:00,31.98,31.99,31.96,31.98,21315.399521258405,19.1418,19.1478,19.1298,19.1418,21315.3995
2009-06-15 12:10:00,31.98,31.99,31.91,31.94,24620.99623845891,19.1418,19.1478,19.0999,19.1178,24620.9962
2009-06-15 12:15:00,31.95,31.96,31.91,31.93,30548.273110680497,19.1238,19.1298,19.0999,19.1118,30548.2731
2009-06-15 12:20:00,31.94,31.97,31.92,31.93,31688.13404764619,19.1178,19.1358,19.1059,19.1118,31688.134
2009-06-15 12:25:00,31.93,31.95,31.9,31.92,51635.70044454576,19.1118,19.1238,19.0939,19.1059,51635.7004
2009-06-15 12:30:00,31.92,31.97,31.92,31.97,23709.107488886355,19.1059,19.1358,19.1059,19.1358,23709.1075
2009-06-15 12:35:00,31.97,32.0,31.95,31.97,21543.371708651543,19.1358,19.1537,19.1238,19.1358,21543.3717
2009-06-15 12:40:00,31.96,31.98,31.94,31.97,36931.49435768836,19.1298,19.1418,19.1178,19.1358,36931.4944
2009-06-15 12:45:00,31.98,31.98,31.93,31.94,32144.078422432463,19.1418,19.1418,19.1118,19.1178,32144.0784
2009-06-15 12:50:00,31.94,32.0,31.94,31.98,24393.02405106577,19.1178,19.1537,19.1178,19.1418,24393.0241
2009-06-15 12:55:00,31.99,32.04,31.99,32.02,54029.40841217372,19.1478,19.1777,19.1478,19.1657,54029.4084
2009-06-15 13:00:00,32.02,32.02,31.94,31.94,127550.43884646072,19.1657,19.1657,19.1178,19.1178,127550.4388
2009-06-15 13:05:00,31.92,31.98,31.92,31.97,23139.17702040352,19.1059,19.1418,19.1059,19.1358,23139.177
2009-06-15 13:10:00,31.97,32.02,31.97,32.0,13336.372962498575,19.1358,19.1657,19.1358,19.1537,13336.373
2009-06-15 13:15:00,32.0,32.0,31.95,32.0,79220.33511911547,19.1537,19.1537,19.1238,19.1537,79220.3351
2009-06-15 13:20:00,32.0,32.03,31.99,32.02,40693.03544967514,19.1537,19.1717,19.1478,19.1657,40693.0354
2009-06-15 13:25:00,32.01,32.02,32.0,32.0,16755.955773395646,19.1597,19.1657,19.1537,19.1537,16755.9558
2009-06-15 13:30:00,32.0,32.01,31.98,32.01,67365.7813746723,19.1537,19.1597,19.1418,19.1597,67365.7814
2009-06-15 13:35:00,32.02,32.03,32.0,32.02,16300.01139860937,19.1657,19.1717,19.1537,19.1657,16300.0114
2009-06-15 13:40:00,32.02,32.02,31.98,31.99,14248.261712071127,19.1657,19.1657,19.1418,19.1478,14248.2617
2009-06-15 13:45:00,31.99,32.02,31.99,32.0,28268.55123674912,19.1478,19.1657,19.1478,19.1537,28268.5512
2009-06-15 13:50:00,32.01,32.01,31.99,32.0,22683.23264561724,19.1597,19.1597,19.1478,19.1537,22683.2326
2009-06-15 13:55:00,32.0,32.01,31.98,32.0,39667.16060640602,19.1537,19.1597,19.1418,19.1537,39667.1606
2009-06-15 14:00:00,32.0,32.03,31.98,32.03,45252.4791975379,19.1537,19.1717,19.1418,19.1717,45252.4792
2009-06-15 14:05:00,32.03,32.03,31.98,31.99,34993.73076484669,19.1717,19.1717,19.1418,19.1478,34993.7308
2009-06-15 14:10:00,31.98,31.99,31.98,31.98,33169.95326570159,19.1418,19.1478,19.1418,19.1418,33169.9533
2009-06-15 14:15:00,31.99,32.0,31.97,32.0,28838.481705231963,19.1478,19.1537,19.1358,19.1537,28838.4817
2009-06-15 14:20:00,32.0,32.01,31.98,31.99,30662.259204377067,19.1537,19.1597,19.1418,19.1478,30662.2592
2009-06-15 14:25:00,31.99,32.05,31.99,32.02,69873.4754359968,19.1478,19.1837,19.1478,19.1657,69873.4754
2009-06-15 14:30:00,32.02,32.05,32.02,32.04,35563.661233329534,19.1657,19.1837,19.1657,19.1777,35563.6612
2009-06-15 14:35:00,32.04,32.05,32.02,32.03,33739.88373418443,19.1777,19.1837,19.1657,19.1717,33739.8837
2009-06-15 14:40:00,32.03,32.03,31.97,31.98,30890.231391770205,19.1717,19.1717,19.1358,19.1418,30890.2314
2009-06-15 14:45:00,31.99,32.06,31.97,32.03,35563.661233329534,19.1478,19.1897,19.1358,19.1717,35563.6612
2009-06-15 14:50:00,32.03,32.05,32.0,32.02,103157.41479539496,19.1717,19.1837,19.1537,19.1657,103157.4148
2009-06-15 14:55:00,32.02,32.05,32.01,32.05,79334.32121281204,19.1657,19.1837,19.1597,19.1837,79334.3212
2009-06-15 15:00:00,32.05,32.05,32.01,32.04,69417.53106121054,19.1837,19.1837,19.1597,19.1777,69417.5311
2009-06-15 15:05:00,32.03,32.07,32.02,32.07,39325.20232531631,19.1717,19.1956,19.1657,19.1956,39325.2023
2009-06-15 15:10:00,32.06,32.09,32.04,32.04,35107.71685854326,19.1897,19.2076,19.1777,19.1777,35107.7169
2009-06-15 15:15:00,32.05,32.07,32.01,32.05,78308.44636954291,19.1837,19.1956,19.1597,19.1837,78308.4464
2009-06-15 15:20:00,32.04,32.07,32.02,32.02,54485.35278695999,19.1777,19.1956,19.1657,19.1657,54485.3528
2009-06-15 15:25:00,32.03,32.03,32.0,32.02,39667.16060640602,19.1717,19.1717,19.1537,19.1657,39667.1606
2009-06-15 15:30:00,32.02,32.03,32.0,32.03,96660.20745469054,19.1657,19.1717,19.1537,19.1717,96660.2075
2009-06-15 15:35:00,32.02,32.07,31.98,32.0,142710.58930810442,19.1657,19.1956,19.1418,19.1537,142710.5893
2009-06-15 15:40:00,31.99,32.03,31.97,32.02,131881.91040693034,19.1478,19.1717,19.1358,19.1657,131881.9104
2009-06-15 15:45:00,32.02,32.07,32.0,32.01,130970.0216573578,19.1657,19.1956,19.1537,19.1597,130970.0217
2009-06-15 15:50:00,32.0,32.06,31.99,32.05,176450.47304228885,19.1537,19.1897,19.1478,19.1837,176450.473
2009-06-15 15:55:00,32.05,32.07,32.02,32.03,198563.77521942323,19.1837,19.1956,19.1657,19.1717,198563.7752
2009-06-16 09:30:00,31.92,32.24,31.91,32.14,58246.89387894677,19.1059,19.2974,19.0999,19.2375,58246.8939
2009-06-16 09:35:00,32.14,32.18,32.07,32.11,54827.3110680497,19.2375,19.2615,19.1956,19.2196,54827.3111
2009-06-16 09:40:00,32.1,32.12,32.09,32.12,39895.13279379916,19.2136,19.2256,19.2076,19.2256,39895.1328
2009-06-16 09:45:00,32.12,32.13,32.12,32.12,21315.399521258405,19.2256,19.2316,19.2256,19.2256,21315.3995
2009-06-16 09:50:00,32.12,32.12,32.03,32.1,107146.92807477489,19.2256,19.2256,19.1717,19.2136,107146.9281
2009-06-16 09:55:00,32.09,32.12,32.05,32.07,67935.71184315514,19.2076,19.2256,19.1837,19.1956,67935.7118
2009-06-16 10:00:00,32.06,32.14,32.02,32.11,56651.088567194805,19.1897,19.2375,19.1657,19.2196,56651.0886
2009-06-16 10:05:00,32.1,32.12,32.01,32.01,37843.38310726092,19.2136,19.2256,19.1597,19.1597,37843.3831
2009-06-16 10:10:00,32.01,32.05,31.98,32.0,48786.04810213154,19.1597,19.1837,19.1418,19.1537,48786.0481
2009-06-16 10:15:00,32.0,32.01,31.93,31.99,58474.86606633991,19.1537,19.1597,19.1118,19.1478,58474.8661
2009-06-16 10:20:00,31.99,32.1,31.98,32.09,46962.27060298644,19.1478,19.2136,19.1418,19.2076,46962.2706
2009-06-16 10:25:00,32.09,32.14,32.07,32.1,27926.59295565941,19.2076,19.2375,19.1956,19.2136,27926.593
2009-06-16 10:30:00,32.1,32.15,32.1,32.13,19605.60811580987,19.2136,19.2435,19.2136,19.2316,19605.6081
2009-06-16 10:35:00,32.14,32.18,32.11,32.17,49583.95075800752,19.2375,19.2615,19.2196,19.2555,49583.9508
2009-06-16 10:40:00,32.17,32.19,32.14,32.19,25190.926706941755,19.2555,19.2675,19.2375,19.2675,25190.9267
2009-06-16 10:45:00,32.19,32.19,32.09,32.09,29636.384361107943,19.2675,19.2675,19.2076,19.2076,29636.3844
2009-06-16 10:50:00,32.08,32.14,32.07,32.08,29750.37045480452,19.2016,19.2375,19.1956,19.2016,29750.3705
2009-06-16 10:55:00,32.08,32.08,32.06,32.06,24279.0379573692,19.2016,19.2016,19.1897,19.1897,24279.038
2009-06-16 11:00:00,32.06,32.09,32.05,32.07,39439.18841901288,19.1897,19.2076,19.1837,19.1956,39439.1884
2009-06-16 11:05:00,32.08,32.09,32.06,32.07,27812.60686196284,19.2016,19.2076,19.1897,19.1956,27812.6069
2009-06-16 11:10:00,32.07,32.11,32.07,32.1,24962.954519548617,19.1956,19.2196,19.1956,19.2136,24962.9545
2009-06-16 11:15:00,32.09,32.09,32.02,32.03,36475.549982902085,19.2076,19.2076,19.1657,19.1717,36475.55
2009-06-16 11:20:00,32.04,32.07,32.03,32.05,39325.20232531631,19.1777,19.1956,19.1717,19.1837,39325.2023
2009-06-16 11:25:00,32.05,32.05,32.0,32.04,22227.28827083096,19.1837,19.1837,19.1537,19.1777,22227.2883
2009-06-16 11:30:00,32.03,32.05,32.0,32.02,44340.59044796535,19.1717,19.1837,19.1537,19.1657,44340.5904
2009-06-16 11:35:00,32.02,32.05,32.0,32.01,43770.6599794825,19.1657,19.1837,19.1537,19.1597,43770.66
2009-06-16 11:40:00,32.02,32.02,32.0,32.0,25076.940613245184,19.1657,19.1657,19.1537,19.1537,25076.9406
2009-06-16 11:45:00,32.0,32.02,31.96,31.96,27698.62076826627,19.1537,19.1657,19.1298,19.1298,27698.6208
2009-06-16 11:50:00,31.96,32.01,31.96,31.98,29522.398267411376,19.1298,19.1597,19.1298,19.1418,29522.3983
2009-06-16 11:55:00,31.99,31.99,31.92,31.93,34537.78639006041,19.1478,19.1478,19.1059,19.1118,34537.7864
2009-06-16 12:00:00,31.93,31.94,31.92,31.92,31232.18967285992,19.1118,19.1178,19.1059,19.1059,31232.1897
2009-06-16 12:05:00,31.92,31.93,31.92,31.93,12538.470306622592,19.1059,19.1118,19.1059,19.1118,12538.4703
2009-06-16 12:10:00,31.92,31.94,31.92,31.92,45024.50701014476,19.1059,19.1178,19.1059,19.1059,45024.507
2009-06-16 12:15:00,31.92,31.92,31.9,31.92,8093.0126524564,19.1059,19.1059,19.0939,19.1059,8093.0127
2009-06-16 12:20:00,31.92,31.95,31.9,31.94,18807.705459933888,19.1059,19.1238,19.0939,19.1178,18807.7055
2009-06-16 12:25:00,31.95,31.96,31.92,31.92,32600.02279721874,19.1238,19.1298,19.1059,19.1059,32600.0228
2009-06-16 12:30:00,31.92,31.92,31.87,31.88,32827.99498461188,19.1059,19.1059,19.0759,19.0819,32827.995
2009-06-16 12:35:00,31.88,31.92,31.86,31.87,20403.51077168585,19.0819,19.1059,19.0699,19.0759,20403.5108
2009-06-16 12:40:00,31.88,31.89,31.82,31.87,45480.45138493104,19.0819,19.0879,19.046,19.0759,45480.4514
2009-06-16 12:45:00,31.86,31.87,31.8,31.86,48558.0759147384,19.0699,19.0759,19.034,19.0699,48558.0759
2009-06-16 12:50:00,31.86,31.93,31.86,31.93,56195.14419240853,19.0699,19.1118,19.0699,19.1118,56195.1442
2009-06-16 12:55:00,31.92,31.94,31.9,31.9,47532.20107146928,19.1059,19.1178,19.0939,19.0939,47532.2011
2009-06-16 13:00:00,31.91,31.92,31.85,31.9,25874.843269121167,19.0999,19.1059,19.064,19.0939,25874.8433
2009-06-16 13:05:00,31.9,31.94,31.89,31.93,27014.70420608686,19.0939,19.1178,19.0879,19.1118,27014.7042
2009-06-16 13:10:00,31.92,31.93,31.88,31.92,45024.50701014476,19.1059,19.1118,19.0819,19.1059,45024.507
2009-06-16 13:15:00,31.92,31.92,31.88,31.91,16983.927960788784,19.1059,19.1059,19.0819,19.0999,16983.928
2009-06-16 13:20:00,31.91,31.93,31.87,31.9,22341.27436452753,19.0999,19.1118,19.0759,19.0939,22341.2744
2009-06-16 13:25:00,31.9,31.94,31.89,31.93,58588.85216003648,19.0939,19.1178,19.0879,19.1118,58588.8522
2009-06-16 13:30:00,31.94,31.94,31.89,31.92,25076.940613245184,19.1178,19.1178,19.0879,19.1059,25076.9406
2009-06-16 13:35:00,31.92,31.93,31.89,31.93,13564.345149891711,19.1059,19.1118,19.0879,19.1118,13564.3451
2009-06-16 13:40:00,31.93,31.95,31.92,31.92,61096.54622136099,19.1118,19.1238,19.1059,19.1059,61096.5462
2009-06-16 13:45:00,31.92,31.94,31.89,31.92,37843.38310726092,19.1059,19.1178,19.0879,19.1059,37843.3831
2009-06-16 13:50:00,31.92,31.93,31.89,31.9,51635.70044454576,19.1059,19.1118,19.0879,19.0939,51635.7004
2009-06-16 13:55:00,31.9,31.93,31.85,31.92,60754.58794027129,19.0939,19.1118,19.064,19.1059,60754.5879
2009-06-16 14:00:00,31.92,31.92,31.88,31.91,66795.85090618944,19.1059,19.1059,19.0819,19.0999,66795.8509
2009-06-16 14:05:00,31.91,31.94,31.85,31.93,86629.43120939245,19.0999,19.1178,19.064,19.1118,86629.4312
2009-06-16 14:10:00,31.93,31.95,31.91,31.92,62464.37934571983,19.1118,19.1238,19.0999,19.1059,62464.3793
2009-06-16 14:15:00,31.92,31.92,31.87,31.92,32372.0506098256,19.1059,19.1059,19.0759,19.1059,32372.0506
2009-06-16 14:20:00,31.92,31.92,31.89,31.91,21201.41342756184,19.1059,19.1059,19.0879,19.0999,21201.4134
2009-06-16 14:25:00,31.9,31.91,31.84,31.85,26900.71811239029,19.0939,19.0999,19.058,19.064,26900.7181
2009-06-16 14:30:00,31.85,31.89,31.8,31.87,79106.3490254189,19.064,19.0879,19.034,19.0759,79106.349
2009-06-16 14:35:00,31.87,31.93,31.84,31.92,61210.53231505757,19.0759,19.1118,19.058,19.1059,61210.5323
2009-06-16 14:40:00,31.92,31.93,31.88,31.92,58588.85216003648,19.1059,19.1118,19.0819,19.1059,58588.8522
2009-06-16 14:45:00,31.92,31.93,31.89,31.9,34309.81420266727,19.1059,19.1118,19.0879,19.0939,34309.8142
2009-06-16 14:50:00,31.91,31.92,31.87,31.9,28610.509517838826,19.0999,19.1059,19.0759,19.0939,28610.5095
2009-06-16 14:55:00,31.91,31.92,31.88,31.91,26672.74592499715,19.0999,19.1059,19.0819,19.0999,26672.7459
2009-06-16 15:00:00,31.92,31.92,31.88,31.89,33967.85592157757,19.1059,19.1059,19.0819,19.0879,33967.8559
2009-06-16 15:05:00,31.89,31.92,31.87,31.91,92214.74980052434,19.0879,19.1059,19.0759,19.0999,92214.7498
2009-06-16 15:10:00,31.92,31.94,31.88,31.93,86857.4033967856,19.1059,19.1178,19.0819,19.1118,86857.4034
2009-06-16 15:15:00,31.93,31.98,31.92,31.94,90504.9583950758,19.1118,19.1418,19.1059,19.1178,90504.9584
2009-06-16 15:20:00,31.95,31.95,31.91,31.93,38755.27185683347,19.1238,19.1238,19.0999,19.1118,38755.2719
2009-06-16 15:25:00,31.93,31.94,31.89,31.93,63376.26809529238,19.1118,19.1178,19.0879,19.1118,63376.2681
2009-06-16 15:30:00,31.93,31.99,31.92,31.98,95406.36042402827,19.1118,19.1478,19.1059,19.1418,95406.3604
2009-06-16 15:35:00,31.97,32.0,31.94,31.99,98825.94323492536,19.1358,19.1537,19.1178,19.1478,98825.9432
2009-06-16 15:40:00,31.99,32.01,31.94,31.94,111364.41354154794,19.1478,19.1597,19.1178,19.1178,111364.4135
2009-06-16 15:45:00,31.95,31.95,31.89,31.89,203921.121623162,19.1238,19.1238,19.0879,19.0879,203921.1216
2009-06-16 15:50:00,31.89,31.93,31.85,31.92,167901.51601504616,19.0879,19.1118,19.064,19.1059,167901.516
2009-06-16 15:55:00,31.92,31.92,31.78,31.78,250199.475663969,19.1059,19.1059,19.0221,19.0221,250199.4757
2009-06-17 09:30:00,31.62,32.02,31.62,31.93,86287.47292830274,18.9263,19.1657,18.9263,19.1118,86287.4729
2009-06-17 09:35:00,31.92,31.98,31.89,31.93,86287.47292830274,19.1059,19.1418,19.0879,19.1118,86287.4729
2009-06-17 09:40:00,31.93,31.95,31.86,31.93,57221.01903567765,19.1118,19.1238,19.0699,19.1118,57221.019
2009-06-17 09:45:00,31.92,31.96,31.9,31.91,88567.19480223412,19.1059,19.1298,19.0939,19.0999,88567.1948
2009-06-17 09:50:00,31.91,31.96,31.9,31.92,126980.5083779779,19.0999,19.1298,19.0939,19.1059,126980.5084
2009-06-17 09:55:00,31.92,31.95,31.88,31.89,80816.14043086744,19.1059,19.1238,19.0819,19.0879,80816.1404
2009-06-17 10:00:00,31.89,31.95,31.86,31.93,130742.04946996468,19.0879,19.1238,19.0699,19.1118,130742.0495
2009-06-17 10:05:00,31.94,31.97,31.89,31.92,134617.576655648,19.1178,19.1358,19.0879,19.1059,134617.5767
2009-06-17 10:10:00,31.92,31.94,31.89,31.92,69645.50324860367,19.1059,19.1178,19.0879,19.1059,69645.5032
2009-06-17 10:15:00,31.91,31.92,31.87,31.91,83323.83449219195,19.0999,19.1059,19.0759,19.0999,83323.8345
2009-06-17 10:20:00,31.92,31.95,31.88,31.89,104297.27573236063,19.1059,19.1238,19.0819,19.0879,104297.2757
2009-06-17 10:25:00,31.9,31.93,31.88,31.93,45252.4791975379,19.0939,19.1118,19.0819,19.1118,45252.4792
2009-06-17 10:30:00,31.93,31.93,31.89,31.93,92784.68026900718,19.1118,19.1118,19.0879,19.1118,92784.6803
2009-06-17 10:35:00,31.93,31.93,31.88,31.9,110680.49697936852,19.1118,19.1118,19.0819,19.0939,110680.497
2009-06-17 10:40:00,31.9,31.92,31.85,31.85,43428.7016983928,19.0939,19.1059,19.064,19.064,43428.7017
2009-06-17 10:45:00,31.85,31.86,31.78,31.79,77054.59933888065,19.064,19.0699,19.0221,19.028,77054.5993
2009-06-17 10:50:00,31.79,31.9,31.77,31.9,69873.4754359968,19.028,19.0939,19.0161,19.0939,69873.4754
2009-06-17 10:55:00,31.89,31.93,31.87,31.92,64972.07340704434,19.0879,19.1118,19.0759,19.1059,64972.0734
2009-06-17 11:00:00,31.92,31.93,31.9,31.91,71583.26684144535,19.1059,19.1118,19.0939,19.0999,71583.2668
2009-06-17 11:05:00,31.9,31.93,31.9,31.93,50153.88122649037,19.0939,19.1118,19.0939,19.1118,50153.8812
2009-06-17 11:10:00,31.92,31.94,31.89,31.9,68391.65621794142,19.1059,19.1178,19.0879,19.0939,68391.6562
2009-06-17 11:15:00,31.9,31.94,31.9,31.93,60298.64356548501,19.0939,19.1178,19.0939,19.1118,60298.6436
2009-06-17 11:20:00,31.93,31.93,31.89,31.89,50495.83950758007,19.1118,19.1118,19.0879,19.0879,50495.8395
2009-06-17 11:25:00,31.89,31.9,31.81,31.81,39781.14670010259,19.0879,19.0939,19.04,19.04,39781.1467
2009-06-17 11:30:00,31.81,31.84,31.78,31.78,33967.85592157757,19.04,19.058,19.0221,19.0221,33967.8559
2009-06-17 11:35:00,31.79,31.83,31.76,31.76,26900.71811239029,19.028,19.052,19.0101,19.0101,26900.7181
2009-06-17 11:40:00,31.77,31.83,31.77,31.82,27584.634674569705,19.0161,19.052,19.0161,19.046,27584.6347
2009-06-17 11:45:00,31.81,31.82,31.78,31.8,49014.02028952468,19.04,19.046,19.0221,19.034,49014.0203
2009-06-17 11:50:00,31.8,31.81,31.75,31.79,63718.22637638208,19.034,19.04,19.0041,19.028,63718.2264
2009-06-17 11:55:00,31.79,31.85,31.77,31.84,50267.86732018694,19.028,19.064,19.0161,19.058,50267.8673
2009-06-17 12:00:00,31.84,31.88,31.84,31.86,18009.802804057905,19.058,19.0819,19.058,19.0699,18009.8028
2009-06-17 12:05:00,31.86,31.89,31.85,31.87,16527.98358600251,19.0699,19.0879,19.064,19.0759,16527.9836
2009-06-17 12:10:00,31.88,31.88,31.83,31.84,16983.927960788784,19.0819,19.0819,19.052,19.058,16983.928
2009-06-17 12:15:00,31.84,31.87,31.84,31.85,20859.45514647213,19.058,19.0759,19.058,19.064,20859.4551
2009-06-17 12:20:00,31.85,31.92,31.85,31.91,28610.509517838826,19.064,19.1059,19.064,19.0999,28610.5095
2009-06-17 12:25:00,31.91,31.92,31.87,31.87,25190.926706941755,19.0999,19.1059,19.0759,19.0759,25190.9267
2009-06-17 12:30:00,31.87,31.91,31.86,31.89,30776.245298073634,19.0759,19.0999,19.0699,19.0879,30776.2453
2009-06-17 12:35:00,31.89,31.92,31.88,31.91,16413.997492305938,19.0879,19.1059,19.0819,19.0999,16413.9975
2009-06-17 12:40:00,31.91,31.92,31.87,31.91,40009.11888749572,19.0999,19.1059,19.0759,19.0999,40009.1189
2009-06-17 12:45:00,31.9,31.91,31.86,31.86,34651.772483756984,19.0939,19.0999,19.0699,19.0699,34651.7725
2009-06-17 12:50:00,31.86,31.86,31.83,31.84,22341.27436452753,19.0699,19.0699,19.052,19.058,22341.2744
2009-06-17 12:55:00,31.85,31.86,31.84,31.85,9916.790151601504,19.064,19.0699,19.058,19.064,9916.7902
2009-06-17 13:00:00,31.84,31.88,31.83,31.87,13222.386868802008,19.058,19.0819,19.052,19.0759,13222.3869
2009-06-17 13:05:00,31.87,31.87,31.8,31.8,37729.39701356435,19.0759,19.0759,19.034,19.034,37729.397
2009-06-17 13:10:00,31.81,31.85,31.8,31.85,41148.97982446141,19.04,19.064,19.034,19.064,41148.9798
2009-06-17 13:15:00,31.84,31.86,31.81,31.85,59956.6852843953,19.058,19.0699,19.04,19.064,59956.6853
2009-06-17 13:20:00,31.85,31.91,31.84,31.85,22683.23264561724,19.064,19.0999,19.058,19.064,22683.2326
2009-06-17 13:25:00,31.85,31.9,31.85,31.9,34423.80029636384,19.064,19.0939,19.064,19.0939,34423.8003
2009-06-17 13:30:00,31.9,31.92,31.88,31.92,30092.32873589422,19.0939,19.1059,19.0819,19.1059,30092.3287
2009-06-17 13:35:00,31.92,31.93,31.9,31.93,38869.25795053004,19.1059,19.1118,19.0939,19.1118,38869.258
2009-06-17 13:40:00,31.93,31.93,31.92,31.92,52319.61700672518,19.1118,19.1118,19.1059,19.1059,52319.617
2009-06-17 13:45:00,31.92,31.95,31.89,31.92,104753.22010714692,19.1059,19.1238,19.0879,19.1059,104753.2201
2009-06-17 13:50:00,31.92,31.93,31.85,31.87,115467.91291462442,19.1059,19.1118,19.064,19.0759,115467.9129
2009-06-17 13:55:00,31.87,31.92,31.87,31.91,43428.7016983928,19.0759,19.1059,19.0759,19.0999,43428.7017
2009-06-17 14:00:00,31.9,31.92,31.9,31.91,24734.98233215548,19.0939,19.1059,19.0939,19.0999,24734.9823
2009-06-17 14:05:00,31.91,31.92,31.89,31.91,25760.8571754246,19.0999,19.1059,19.0879,19.0999,25760.8572
2009-06-17 14:10:00,31.9,31.93,31.9,31.92,24848.968425852046,19.0939,19.1118,19.0939,19.1059,24848.9684
2009-06-17 14:15:00,31.92,31.93,31.92,31.92,18693.71936623732,19.1059,19.1118,19.1059,19.1059,18693.7194
2009-06-17 14:20:00,31.92,31.93,31.92,31.93,20859.45514647213,19.1059,19.1118,19.1059,19.1118,20859.4551
2009-06-17 14:25:00,31.92,31.93,31.92,31.93,20061.552490596147,19.1059,19.1118,19.1059,19.1118,20061.5525
2009-06-17 14:30:00,31.93,31.93,31.87,31.87,58360.879972643335,19.1118,19.1118,19.0759,19.0759,58360.88
2009-06-17 14:35:00,31.87,31.88,31.84,31.84,76142.7105893081,19.0759,19.0819,19.058,19.058,76142.7106
2009-06-17 14:40:00,31.84,31.84,31.79,31.82,35107.71685854326,19.058,19.058,19.028,19.046,35107.7169
2009-06-17 14:45:00,31.81,31.85,31.8,31.84,37159.4665450815,19.04,19.064,19.034,19.058,37159.4665
2009-06-17 14:50:00,31.84,31.85,31.81,31.85,20631.482959078992,19.058,19.064,19.04,19.064,20631.483
2009-06-17 14:55:00,31.85,31.87,31.84,31.87,34195.82810897071,19.064,19.0759,19.058,19.0759,34195.8281
2009-06-17 15:00:00,31.86,31.9,31.85,31.88,18579.73327254075,19.0699,19.0939,19.064,19.0819,18579.7333
2009-06-17 15:05:00,31.88,31.9,31.82,31.85,35563.661233329534,19.0819,19.0939,19.046,19.064,35563.6612
2009-06-17 15:10:00,31.85,31.87,31.84,31.86,25076.940613245184,19.064,19.0759,19.058,19.0699,25076.9406
2009-06-17 15:15:00,31.85,31.87,31.82,31.85,37273.45263877807,19.064,19.0759,19.046,19.064,37273.4526
2009-06-17 15:20:00,31.84,31.92,31.84,31.92,85489.57027242676,19.058,19.1059,19.058,19.1059,85489.5703
2009-06-17 15:25:00,31.92,31.93,31.83,31.84,117747.6347885558,19.1059,19.1118,19.052,19.058,117747.6348
2009-06-17 15:30:00,31.84,31.85,31.79,31.83,88339.222614841,19.058,19.064,19.028,19.052,88339.2226
2009-06-17 15:35:00,31.84,31.84,31.75,31.78,87769.29214635814,19.058,19.058,19.0041,19.0221,87769.2921
2009-06-17 15:40:00,31.78,31.79,31.74,31.74,124814.77259774308,19.0221,19.028,18.9981,18.9981,124814.7726
2009-06-17 15:45:00,31.74,31.82,31.74,31.82,190242.7903795737,18.9981,19.046,18.9981,19.046,190242.7904
2009-06-17 15:50:00,31.81,31.83,31.78,31.83,145218.28336942894,19.04,19.052,19.0221,19.052,145218.2834
2009-06-17 15:55:00,31.82,31.85,31.7,31.74,228086.1734868346,19.046,19.064,18.9742,18.9981,228086.1735
2009-06-18 09:30:00,31.21,31.7,31.1,31.58,160834.3782058589,18.6809,18.9742,18.615,18.9023,160834.3782
2009-06-18 09:35:00,31.58,31.6,31.3,31.32,173828.79288726774,18.9023,18.9143,18.7348,18.7467,173828.7929
2009-06-18 09:40:00,31.32,31.55,31.32,31.34,217485.4667730537,18.7467,18.8844,18.7467,18.7587,217485.4668
2009-06-18 09:45:00,31.34,31.35,31.21,31.21,131881.91040693034,18.7587,18.7647,18.6809,18.6809,131881.9104
2009-06-18 09:50:00,31.21,31.21,31.0,31.06,268551.2367491166,18.6809,18.6809,18.5552,18.5911,268551.2367
2009-06-18 09:55:00,31.06,31.16,30.97,31.14,289410.6918955888,18.5911,18.651,18.5372,18.639,289410.6919
2009-06-18 10:00:00,31.14,31.15,31.0,31.07,171549.07101333636,18.639,18.645,18.5552,18.5971,171549.071
2009-06-18 10:05:00,31.07,31.15,31.06,31.15,72267.18340362476,18.5971,18.645,18.5911,18.645,72267.1834
2009-06-18 10:10:00,31.16,31.26,31.14,31.18,104525.2479197538,18.651,18.7108,18.639,18.6629,104525.2479
2009-06-18 10:15:00,31.2,31.25,31.11,31.13,138721.0760287245,18.6749,18.7048,18.621,18.633,138721.076
2009-06-18 10:20:00,31.13,31.17,31.04,31.05,136555.3402484897,18.633,18.6569,18.5791,18.5851,136555.3402
2009-06-18 10:25:00,31.04,31.06,30.97,30.98,109312.66385500968,18.5791,18.5911,18.5372,18.5432,109312.6639
2009-06-18 10:30:00,30.99,31.0,30.91,30.95,125384.70306622592,18.5492,18.5552,18.5013,18.5253,125384.7031
2009-06-18 10:35:00,30.95,31.03,30.91,31.01,120483.30103727346,18.5253,18.5731,18.5013,18.5612,120483.301
2009-06-18 10:40:00,31.0,31.03,30.92,30.95,107602.87244956115,18.5552,18.5731,18.5073,18.5253,107602.8724
2009-06-18 10:45:00,30.96,31.01,30.95,30.99,69873.4754359968,18.5312,18.5612,18.5253,18.5492,69873.4754
2009-06-18 10:50:00,30.98,31.01,30.89,31.0,70215.43371708652,18.5432,18.5612,18.4893,18.5552,70215.4337
2009-06-18 10:55:00,31.0,31.11,31.0,31.09,64288.15684486493,18.5552,18.621,18.5552,18.6091,64288.1568
2009-06-18 11:00:00,31.08,31.2,31.08,31.19,47532.20107146928,18.6031,18.6749,18.6031,18.6689,47532.2011
2009-06-18 11:05:00,31.2,31.22,31.19,31.21,79334.32121281204,18.6749,18.6869,18.6689,18.6809,79334.3212
2009-06-18 11:10:00,31.2,31.21,31.16,31.16,57335.00512937421,18.6749,18.6809,18.651,18.651,57335.0051
2009-06-18 11:15:00,31.15,31.15,31.1,31.1,59614.7270033056,18.645,18.645,18.615,18.615,59614.727
2009-06-18 11:20:00,31.1,31.11,31.06,31.06,30548.273110680497,18.615,18.621,18.5911,18.5911,30548.2731
2009-06-18 11:25:00,31.07,31.07,30.96,30.96,57790.94950416049,18.5971,18.5971,18.5312,18.5312,57790.9495
2009-06-18 11:30:00,30.96,30.97,30.94,30.95,42060.86857403397,18.5312,18.5372,18.5193,18.5253,42060.8686
2009-06-18 11:35:00,30.95,30.95,30.92,30.93,39439.18841901288,18.5253,18.5253,18.5073,18.5133,39439.1884
2009-06-18 11:40:00,30.92,30.96,30.92,30.95,51065.76997606292,18.5073,18.5312,18.5073,18.5253,51065.77
2009-06-18 11:45:00,30.96,31.03,30.96,31.03,55283.25544283597,18.5312,18.5731,18.5312,18.5731,55283.2554
2009-06-18 11:50:00,31.03,31.07,31.02,31.07,71583.26684144535,18.5731,18.5971,18.5672,18.5971,71583.2668
2009-06-18 11:55:00,31.06,31.07,31.05,31.07,51635.70044454576,18.5911,18.5971,18.5851,18.5971,51635.7004
2009-06-18 12:00:00,31.07,31.08,31.06,31.08,27470.64858087313,18.5971,18.6031,18.5911,18.6031,27470.6486
2009-06-18 12:05:00,31.07,31.08,31.07,31.07,16641.969679699076,18.5971,18.6031,18.5971,18.5971,16641.9697
2009-06-18 12:10:00,31.07,31.07,31.04,31.06,42060.86857403397,18.5971,18.5971,18.5791,18.5911,42060.8686
2009-06-18 12:15:00,31.07,31.09,30.97,30.97,97686.08229795966,18.5971,18.6091,18.5372,18.5372,97686.0823
2009-06-18 12:20:00,30.97,30.99,30.94,30.98,42174.854667730535,18.5372,18.5492,18.5193,18.5432,42174.8547
2009-06-18 12:25:00,30.98,31.03,30.95,31.01,29978.34264219765,18.5432,18.5731,18.5253,18.5612,29978.3426
2009-06-18 12:30:00,31.02,31.09,31.01,31.05,28952.46779892853,18.5672,18.6091,18.5612,18.5851,28952.4678
2009-06-18 12:35:00,31.05,31.09,31.02,31.09,21771.343896044684,18.5851,18.6091,18.5672,18.6091,21771.3439
2009-06-18 12:40:00,31.08,31.11,31.04,31.05,35563.661233329534,18.6031,18.621,18.5791,18.5851,35563.6612
2009-06-18 12:45:00,31.05,31.14,31.05,31.14,91416.84714464836,18.5851,18.639,18.5851,18.639,91416.8471
2009-06-18 12:50:00,31.14,31.16,31.12,31.13,51521.71435084919,18.639,18.651,18.627,18.633,51521.7144
2009-06-18 12:55:00,31.13,31.19,31.12,31.16,73065.08605950074,18.633,18.6689,18.627,18.651,73065.0861
2009-06-18 13:00:00,31.17,31.17,31.14,31.14,40807.02154337171,18.6569,18.6569,18.639,18.639,40807.0215
2009-06-18 13:05:00,31.14,31.21,31.13,31.2,72039.21121623162,18.639,18.6809,18.633,18.6749,72039.2112
2009-06-18 13:10:00,31.19,31.2,31.16,31.18,49241.99247691782,18.6689,18.6749,18.651,18.6629,49241.9925
2009-06-18 13:15:00,31.19,31.19,31.12,31.14,44226.60435426878,18.6689,18.6689,18.627,18.639,44226.6044
2009-06-18 13:20:00,31.13,31.14,31.11,31.13,36247.57779550895,18.633,18.639,18.621,18.633,36247.5778
2009-06-18 13:25:00,31.13,31.14,31.09,31.1,49241.99247691782,18.633,18.639,18.6091,18.615,49241.9925
2009-06-18 13:30:00,31.1,31.11,31.09,31.1,24393.02405106577,18.615,18.621,18.6091,18.615,24393.0241
2009-06-18 13:35:00,31.1,31.1,31.07,31.07,19833.58030320301,18.615,18.615,18.5971,18.5971,19833.5803
2009-06-18 13:40:00,31.07,31.13,31.07,31.13,39553.17451270945,18.5971,18.633,18.5971,18.633,39553.1745
2009-06-18 13:45:00,31.13,31.18,31.12,31.17,52547.58919411832,18.633,18.6629,18.627,18.6569,52547.5892
2009-06-18 13:50:00,31.17,31.17,31.13,31.14,62236.407158326685,18.6569,18.6569,18.633,18.639,62236.4072
2009-06-18 13:55:00,31.14,31.14,31.07,31.07,84805.65371024735,18.639,18.639,18.5971,18.5971,84805.6537
2009-06-18 14:00:00,31.07,31.07,31.02,31.06,62122.421064630114,18.5971,18.5971,18.5672,18.5911,62122.4211
2009-06-18 14:05:00,31.06,31.07,31.02,31.06,53231.50575629773,18.5911,18.5971,18.5672,18.5911,53231.5058
2009-06-18 14:10:00,31.07,31.07,30.99,31.07,65769.97606292032,18.5971,18.5971,18.5492,18.5971,65769.9761
2009-06-18 14:15:00,31.06,31.1,31.04,31.1,51521.71435084919,18.5911,18.615,18.5791,18.615,51521.7144
2009-06-18 14:20:00,31.09,31.09,30.99,31.01,76028.72449561153,18.6091,18.6091,18.5492,18.5612,76028.7245
2009-06-18 14:25:00,31.01,31.07,31.0,31.06,35563.661233329534,18.5612,18.5971,18.5552,18.5911,35563.6612
2009-06-18 14:30:00,31.07,31.07,31.0,31.05,60412.62965918158,18.5971,18.5971,18.5552,18.5851,60412.6297
2009-06-18 14:35:00,31.05,31.05,30.97,31.0,99965.80417189102,18.5851,18.5851,18.5372,18.5552,99965.8042
2009-06-18 14:40:00,31.0,31.06,31.0,31.04,37501.424826171205,18.5552,18.5911,18.5552,18.5791,37501.4248
2009-06-18 14:45:00,31.05,31.12,31.05,31.12,72495.1555910179,18.5851,18.627,18.5851,18.627,72495.1556
2009-06-18 14:50:00,31.11,31.12,31.02,31.04,155249.059614727,18.621,18.627,18.5672,18.5791,155249.0596
2009-06-18 14:55:00,31.05,31.09,31.04,31.09,64174.17075116836,18.5851,18.6091,18.5791,18.6091,64174.1708
2009-06-18 15:00:00,31.09,31.11,31.08,31.1,81158.09871195714,18.6091,18.621,18.6031,18.615,81158.0987
2009-06-18 15:05:00,31.1,31.14,31.1,31.14,55511.22763022912,18.615,18.639,18.615,18.639,55511.2276
2009-06-18 15:10:00,31.14,31.14,31.11,31.11,154109.1986777613,18.639,18.639,18.621,18.621,154109.1987
2009-06-18 15:15:00,31.11,31.14,31.09,31.09,145446.25555682206,18.621,18.639,18.6091,18.6091,145446.2556
2009-06-18 15:20:00,31.09,31.14,31.08,31.14,94380.48558075917,18.6091,18.639,18.6031,18.639,94380.4856
2009-06-18 15:25:00,31.14,31.14,31.1,31.11,54029.40841217372,18.639,18.639,18.615,18.621,54029.4084
2009-06-18 15:30:00,31.1,31.14,31.1,31.14,89593.06964550324,18.615,18.639,18.615,18.639,89593.0696
2009-06-18 15:35:00,31.14,31.14,31.06,31.06,91188.87495725522,18.639,18.639,18.5911,18.5911,91188.875
2009-06-18 15:40:00,31.06,31.1,31.05,31.09,105551.12276302293,18.5911,18.615,18.5851,18.6091,105551.1228
2009-06-18 15:45:00,31.09,31.13,31.04,31.1,168927.39085831528,18.6091,18.633,18.5791,18.615,168927.3909
2009-06-18 15:50:00,31.09,31.1,31.06,31.09,87085.37558417874,18.6091,18.615,18.5911,18.6091,87085.3756
2009-06-18 15:55:00,31.1,31.13,31.04,31.06,256924.65519206657,18.615,18.633,18.5791,18.5911,256924.6552
2009-06-19 09:30:00,31.35,31.41,30.51,31.16,1634674.5697024963,18.7647,18.8006,18.2619,18.651,1634674.5697
2009-06-19 09:35:00,31.18,31.23,31.17,31.19,136213.38196739997,18.6629,18.6929,18.6569,18.6689,136213.382
2009-06-19 09:40:00,31.2,31.23,31.16,31.2,109654.6221360994,18.6749,18.6929,18.651,18.6749,109654.6221
2009-06-19 09:45:00,31.21,31.3,31.21,31.23,82753.90402370911,18.6809,18.7348,18.6809,18.6929,82753.904
2009-06-19 09:50:00,31.23,31.35,31.23,31.32,114783.996352445,18.6929,18.7647,18.6929,18.7467,114783.9964
2009-06-19 09:55:00,31.32,31.4,31.3,31.36,60526.61575287815,18.7467,18.7946,18.7348,18.7707,60526.6158
2009-06-19 10:00:00,31.36,31.4,31.35,31.37,80816.14043086744,18.7707,18.7946,18.7647,18.7766,80816.1404
2009-06-19 10:05:00,31.36,31.42,31.32,31.37,103613.35917018124,18.7707,18.8066,18.7467,18.7766,103613.3592
2009-06-19 10:10:00,31.36,31.37,31.27,31.3,46962.27060298644,18.7707,18.7766,18.7168,18.7348,46962.2706
2009-06-19 10:15:00,31.3,31.37,31.3,31.36,24734.98233215548,18.7348,18.7766,18.7348,18.7707,24734.9823
2009-06-19 10:20:00,31.36,31.41,31.35,31.38,45594.43747862761,18.7707,18.8006,18.7647,18.7826,45594.4375
2009-06-19 10:25:00,31.38,31.38,31.32,31.32,28838.481705231963,18.7826,18.7826,18.7467,18.7467,28838.4817
2009-06-19 10:30:00,31.33,31.35,31.24,31.28,76484.66887039781,18.7527,18.7647,18.6988,18.7228,76484.6689
2009-06-19 10:35:00,31.28,31.31,31.27,31.28,31232.18967285992,18.7228,18.7407,18.7168,18.7228,31232.1897
2009-06-19 10:40:00,31.29,31.32,31.27,31.3,46734.2984155933,18.7288,18.7467,18.7168,18.7348,46734.2984
2009-06-19 10:45:00,31.3,31.35,31.29,31.34,56423.116379801664,18.7348,18.7647,18.7288,18.7587,56423.1164
2009-06-19 10:50:00,31.34,31.39,31.33,31.39,51179.75606975949,18.7587,18.7886,18.7527,18.7886,51179.7561
2009-06-19 10:55:00,31.39,31.42,31.38,31.41,37843.38310726092,18.7886,18.8066,18.7826,18.8006,37843.3831
2009-06-19 11:00:00,31.42,31.43,31.39,31.39,32258.06451612904,18.8066,18.8126,18.7886,18.7886,32258.0645
2009-06-19 11:05:00,31.4,31.4,31.33,31.35,77624.5298073635,18.7946,18.7946,18.7527,18.7647,77624.5298
2009-06-19 11:10:00,31.35,31.39,31.34,31.36,46050.381853413885,18.7647,18.7886,18.7587,18.7707,46050.3819
2009-06-19 11:15:00,31.38,31.4,31.36,31.36,29522.398267411376,18.7826,18.7946,18.7707,18.7707,29522.3983
2009-06-19 11:20:00,31.37,31.37,31.32,31.36,78764.3907443292,18.7766,18.7766,18.7467,18.7707,78764.3907
2009-06-19 11:25:00,31.36,31.39,31.35,31.35,42174.854667730535,18.7707,18.7886,18.7647,18.7647,42174.8547
2009-06-19 11:30:00,31.35,31.35,31.26,31.3,34993.73076484669,18.7647,18.7647,18.7108,18.7348,34993.7308
2009-06-19 11:35:00,31.3,31.39,31.28,31.39,89593.06964550324,18.7348,18.7886,18.7228,18.7886,89593.0696
2009-06-19 11:40:00,31.39,31.41,31.37,31.39,51635.70044454576,18.7886,18.8006,18.7766,18.7886,51635.7004
2009-06-19 11:45:00,31.38,31.39,31.29,31.3,27356.662487176563,18.7826,18.7886,18.7288,18.7348,27356.6625
2009-06-19 11:50:00,31.3,31.35,31.29,31.35,24051.065769976063,18.7348,18.7647,18.7288,18.7647,24051.0658
2009-06-19 11:55:00,31.35,31.35,31.31,31.35,48330.10372734527,18.7647,18.7647,18.7407,18.7647,48330.1037
2009-06-19 12:00:00,31.35,31.35,31.32,31.35,40465.063262282005,18.7647,18.7647,18.7467,18.7647,40465.0633
2009-06-19 12:05:00,31.35,31.36,31.32,31.32,21315.399521258405,18.7647,18.7707,18.7467,18.7467,21315.3995
2009-06-19 12:10:00,31.32,31.33,31.27,31.32,70671.37809187279,18.7467,18.7527,18.7168,18.7467,70671.3781
2009-06-19 12:15:00,31.33,31.34,31.31,31.34,12310.498119229454,18.7527,18.7587,18.7407,18.7587,12310.4981
2009-06-19 12:20:00,31.33,31.34,31.26,31.27,37957.36920095748,18.7527,18.7587,18.7108,18.7168,37957.3692
2009-06-19 12:25:00,31.27,31.27,31.21,31.21,28724.4956115354,18.7168,18.7168,18.6809,18.6809,28724.4956
2009-06-19 12:30:00,31.21,31.21,31.19,31.2,41262.96591815799,18.6809,18.6809,18.6689,18.6749,41262.9659
2009-06-19 12:35:00,31.2,31.22,31.17,31.21,47304.22888407615,18.6749,18.6869,18.6569,18.6809,47304.2289
2009-06-19 12:40:00,31.22,31.25,31.21,31.22,26444.773737604013,18.6869,18.7048,18.6809,18.6869,26444.7737
2009-06-19 12:45:00,31.22,31.24,31.2,31.24,73293.05824689388,18.6869,18.6988,18.6749,18.6988,73293.0582
2009-06-19 12:50:00,31.24,31.27,31.23,31.27,24393.02405106577,18.6988,18.7168,18.6929,18.7168,24393.0241
2009-06-19 12:55:00,31.27,31.27,31.21,31.21,59272.76872221589,18.7168,18.7168,18.6809,18.6809,59272.7687
2009-06-19 13:00:00,31.21,31.27,31.21,31.27,45138.49310384133,18.6809,18.7168,18.6809,18.7168,45138.4931
2009-06-19 13:05:00,31.27,31.27,31.24,31.25,40579.04935597857,18.7168,18.7168,18.6988,18.7048,40579.0494
2009-06-19 13:10:00,31.24,31.28,31.24,31.28,32941.98107830845,18.6988,18.7228,18.6988,18.7228,32941.9811
2009-06-19 13:15:00,31.28,31.28,31.26,31.26,31460.16186025305,18.7228,18.7228,18.7108,18.7108,31460.1619
2009-06-19 13:20:00,31.26,31.27,31.23,31.23,43200.729510999656,18.7108,18.7168,18.6929,18.6929,43200.7295
2009-06-19 13:25:00,31.23,31.28,31.21,31.28,49925.909039097234,18.6929,18.7228,18.6809,18.7228,49925.909
2009-06-19 13:30:00,31.28,31.28,31.24,31.26,51635.70044454576,18.7228,18.7228,18.6988,18.7108,51635.7004
2009-06-19 13:35:00,31.27,31.27,31.17,31.18,263421.862532771,18.7168,18.7168,18.6569,18.6629,263421.8625
2009-06-19 13:40:00,31.18,31.19,31.17,31.17,41604.92419924769,18.6629,18.6689,18.6569,18.6569,41604.9242
2009-06-19 13:45:00,31.17,31.18,31.12,31.17,62350.393252023256,18.6569,18.6629,18.627,18.6569,62350.3933
2009-06-19 13:50:00,31.16,31.18,31.14,31.17,30890.231391770205,18.651,18.6629,18.639,18.6569,30890.2314
2009-06-19 13:55:00,31.17,31.19,31.14,31.14,40009.11888749572,18.6569,18.6689,18.639,18.639,40009.1189
2009-06-19 14:00:00,31.15,31.19,31.15,31.18,34651.772483756984,18.645,18.6689,18.645,18.6629,34651.7725
2009-06-19 14:05:00,31.18,31.19,31.15,31.16,48102.131539952126,18.6629,18.6689,18.645,18.651,48102.1315
2009-06-19 14:10:00,31.17,31.17,31.14,31.16,50951.78388236636,18.6569,18.6569,18.639,18.651,50951.7839
2009-06-19 14:15:00,31.15,31.19,31.14,31.17,35905.61951441924,18.645,18.6689,18.639,18.6569,35905.6195
2009-06-19 14:20:00,31.17,31.18,31.17,31.17,38869.25795053004,18.6569,18.6629,18.6569,18.6569,38869.258
2009-06-19 14:25:00,31.17,31.18,31.17,31.17,37501.424826171205,18.6569,18.6629,18.6569,18.6569,37501.4248
2009-06-19 14:30:00,31.17,31.21,31.15,31.21,59158.78262851932,18.6569,18.6809,18.645,18.6809,59158.7826
2009-06-19 14:35:00,31.21,31.23,31.2,31.23,75686.76621452183,18.6809,18.6929,18.6749,18.6929,75686.7662
2009-06-19 14:40:00,31.23,31.27,31.22,31.25,46848.28450928986,18.6929,18.7168,18.6869,18.7048,46848.2845
2009-06-19 14:45:00,31.25,31.27,31.21,31.25,84121.73714806794,18.7048,18.7168,18.6809,18.7048,84121.7371
2009-06-19 14:50:00,31.26,31.29,31.25,31.25,60412.62965918158,18.7108,18.7288,18.7048,18.7048,60412.6297
2009-06-19 14:55:00,31.26,31.27,31.23,31.23,29408.41217371481,18.7108,18.7168,18.6929,18.6929,29408.4122
2009-06-19 15:00:00,31.24,31.28,31.23,31.23,37615.410919867776,18.6988,18.7228,18.6929,18.6929,37615.4109
2009-06-19 15:05:00,31.23,31.28,31.23,31.26,73635.0165279836,18.6929,18.7228,18.6929,18.7108,73635.0165
2009-06-19 15:10:00,31.27,31.31,31.26,31.29,66339.90653140318,18.7168,18.7407,18.7108,18.7288,66339.9065
2009-06-19 15:15:00,31.3,31.32,31.28,31.31,107944.83073065088,18.7348,18.7467,18.7228,18.7407,107944.8307
2009-06-19 15:20:00,31.31,31.31,31.28,31.28,67365.7813746723,18.7407,18.7407,18.7228,18.7228,67365.7814
2009-06-19 15:25:00,31.28,31.35,31.27,31.35,140088.90915308334,18.7228,18.7647,18.7168,18.7647,140088.9092
2009-06-19 15:30:00,31.35,31.37,31.33,31.35,81500.05699304685,18.7647,18.7766,18.7527,18.7647,81500.057
2009-06-19 15:35:00,31.35,31.35,31.32,31.33,102245.5260458224,18.7647,18.7647,18.7467,18.7527,102245.526
2009-06-19 15:40:00,31.33,31.33,31.3,31.3,173600.82069987463,18.7527,18.7527,18.7348,18.7348,173600.8207
2009-06-19 15:45:00,31.3,31.31,31.22,31.3,191610.62350393253,18.7348,18.7407,18.6869,18.7348,191610.6235
2009-06-19 15:50:00,31.3,31.35,31.28,31.33,265017.667844523,18.7348,18.7647,18.7228,18.7527,265017.6678
2009-06-19 15:55:00,31.34,31.34,31.19,31.23,312207.91063490254,18.7587,18.7587,18.6689,18.6929,312207.9106
2009-06-22 09:30:00,31.03,31.17,30.93,30.97,74660.89137125271,18.5731,18.6569,18.5133,18.5372,74660.8914
2009-06-22 09:35:00,31.0,31.0,30.86,30.86,71127.32246665907,18.5552,18.5552,18.4714,18.4714,71127.3225
2009-06-22 09:40:00,30.89,30.91,30.78,30.8,127664.4249401573,18.4893,18.5013,18.4235,18.4355,127664.4249
2009-06-22 09:45:00,30.79,30.9,30.78,30.8,83209.84839849538,18.4295,18.4953,18.4235,18.4355,83209.8484
2009-06-22 09:50:00,30.79,30.81,30.78,30.79,154907.10133363729,18.4295,18.4415,18.4235,18.4295,154907.1013
2009-06-22 09:55:00,30.79,30.81,30.72,30.78,77852.50199475665,18.4295,18.4415,18.3876,18.4235,77852.502
2009-06-22 10:00:00,30.77,30.81,30.73,30.78,85375.58417873019,18.4175,18.4415,18.3936,18.4235,85375.5842
2009-06-22 10:05:00,30.79,30.88,30.78,30.87,54029.40841217372,18.4295,18.4834,18.4235,18.4774,54029.4084
2009-06-22 10:10:00,30.87,30.89,30.84,30.85,38641.2857631369,18.4774,18.4893,18.4594,18.4654,38641.2858
2009-06-22 10:15:00,30.85,30.91,30.83,30.87,46734.2984155933,18.4654,18.5013,18.4534,18.4774,46734.2984
2009-06-22 10:20:00,30.86,30.92,30.84,30.9,68619.62840533454,18.4714,18.5073,18.4594,18.4953,68619.6284
2009-06-22 10:25:00,30.9,30.94,30.87,30.89,42630.79904251681,18.4953,18.5193,18.4774,18.4893,42630.799
2009-06-22 10:30:00,30.89,30.91,30.85,30.86,49128.00638322125,18.4893,18.5013,18.4654,18.4714,49128.0064
2009-06-22 10:35:00,30.86,30.93,30.85,30.92,26444.773737604013,18.4714,18.5133,18.4654,18.5073,26444.7737
2009-06-22 10:40:00,30.92,30.93,30.85,30.88,37843.38310726092,18.5073,18.5133,18.4654,18.4834,37843.3831
2009-06-22 10:45:00,30.88,30.95,30.88,30.95,38299.32748204719,18.4834,18.5253,18.4834,18.5253,38299.3275
2009-06-22 10:50:00,30.95,30.97,30.92,30.93,55853.18591131882,18.5253,18.5372,18.5073,18.5133,55853.1859
2009-06-22 10:55:00,30.93,30.95,30.92,30.92,21201.41342756184,18.5133,18.5253,18.5073,18.5073,21201.4134
2009-06-22 11:00:00,30.91,30.93,30.88,30.91,29750.37045480452,18.5013,18.5133,18.4834,18.5013,29750.3705
2009-06-22 11:05:00,30.91,30.95,30.91,30.92,32941.98107830845,18.5013,18.5253,18.5013,18.5073,32941.9811
2009-06-22 11:10:00,30.92,30.99,30.92,30.93,29978.34264219765,18.5073,18.5492,18.5073,18.5133,29978.3426
2009-06-22 11:15:00,30.93,30.98,30.91,30.97,26102.815456514305,18.5133,18.5432,18.5013,18.5372,26102.8155
2009-06-22 11:20:00,30.96,30.98,30.95,30.98,17781.830616664767,18.5312,18.5432,18.5253,18.5432,17781.8306
2009-06-22 11:25:00,30.98,31.0,30.97,30.99,24507.01014476234,18.5432,18.5552,18.5372,18.5492,24507.0101
2009-06-22 11:30:00,30.98,31.0,30.95,30.99,20973.4412401687,18.5432,18.5552,18.5253,18.5492,20973.4412
2009-06-22 11:35:00,30.99,30.99,30.9,30.9,35449.675139632964,18.5492,18.5492,18.4953,18.4953,35449.6751
2009-06-22 11:40:00,30.9,30.96,30.9,30.95,26330.787643907443,18.4953,18.5312,18.4953,18.5253,26330.7876
2009-06-22 11:45:00,30.94,30.98,30.92,30.92,46278.35404080703,18.5193,18.5432,18.5073,18.5073,46278.354
2009-06-22 11:50:00,30.93,30.97,30.9,30.96,15844.067023823094,18.5133,18.5372,18.4953,18.5312,15844.067
2009-06-22 11:55:00,30.95,30.96,30.88,30.92,26558.75983130058,18.5253,18.5312,18.4834,18.5073,26558.7598
2009-06-22 12:00:00,30.92,30.93,30.89,30.9,23253.16311410008,18.5073,18.5133,18.4893,18.4953,23253.1631
2009-06-22 12:05:00,30.9,30.95,30.89,30.91,32827.99498461188,18.4953,18.5253,18.4893,18.5013,32827.995
2009-06-22 12:10:00,30.92,30.96,30.9,30.96,21543.371708651543,18.5073,18.5312,18.4953,18.5312,21543.3717
2009-06-22 12:15:00,30.96,30.99,30.93,30.96,19263.649834720163,18.5312,18.5492,18.5133,18.5312,19263.6498
2009-06-22 12:20:00,30.95,30.96,30.88,30.9,18237.77499145104,18.5253,18.5312,18.4834,18.4953,18237.775
2009-06-22 12:25:00,30.9,30.93,30.9,30.92,23595.121395189788,18.4953,18.5133,18.4953,18.5073,23595.1214
2009-06-22 12:30:00,30.92,30.96,30.92,30.94,51521.71435084919,18.5073,18.5312,18.5073,18.5193,51521.7144
2009-06-22 12:35:00,30.94,30.94,30.91,30.92,19149.6637410236,18.5193,18.5193,18.5013,18.5073,19149.6637
2009-06-22 12:40:00,30.93,30.95,30.92,30.93,12652.45640031916,18.5133,18.5253,18.5073,18.5133,12652.4564
2009-06-22 12:45:00,30.93,30.94,30.9,30.91,15958.053117519665,18.5133,18.5193,18.4953,18.5013,15958.0531
2009-06-22 12:50:00,30.91,30.94,30.91,30.93,52319.61700672518,18.5013,18.5193,18.5013,18.5133,52319.617
2009-06-22 12:55:00,30.93,31.0,30.93,31.0,12766.44249401573,18.5133,18.5552,18.5133,18.5552,12766.4425
2009-06-22 13:00:00,31.0,31.0,30.96,30.98,44226.60435426878,18.5552,18.5552,18.5312,18.5432,44226.6044
2009-06-22 13:05:00,30.98,31.02,30.98,31.0,21999.31608343782,18.5432,18.5672,18.5432,18.5552,21999.3161
2009-06-22 13:10:00,30.99,31.0,30.95,30.96,26444.773737604013,18.5492,18.5552,18.5253,18.5312,26444.7737
2009-06-22 13:15:00,30.95,30.98,30.92,30.97,49241.99247691782,18.5253,18.5432,18.5073,18.5372,49241.9925
2009-06-22 13:20:00,30.97,30.98,30.9,30.92,33511.91154679129,18.5372,18.5432,18.4953,18.5073,33511.9115
2009-06-22 13:25:00,30.92,30.94,30.89,30.93,18465.74717884418,18.5073,18.5193,18.4893,18.5133,18465.7472
2009-06-22 13:30:00,30.93,31.0,30.92,30.95,19719.59420950644,18.5133,18.5552,18.5073,18.5253,19719.5942
2009-06-22 13:35:00,30.95,30.99,30.95,30.98,7979.026558759831,18.5253,18.5492,18.5253,18.5432,7979.0266
2009-06-22 13:40:00,30.98,31.0,30.97,30.97,16983.927960788784,18.5432,18.5552,18.5372,18.5372,16983.928
2009-06-22 13:45:00,30.98,30.99,30.96,30.98,6269.235153311296,18.5432,18.5492,18.5312,18.5432,6269.2352
2009-06-22 13:50:00,30.99,30.99,30.94,30.96,25988.82936281773,18.5492,18.5492,18.5193,18.5312,25988.8294
2009-06-22 13:55:00,30.96,30.97,30.91,30.96,24962.954519548617,18.5312,18.5372,18.5013,18.5312,24962.9545
2009-06-22 14:00:00,30.96,30.97,30.95,30.95,21999.31608343782,18.5312,18.5372,18.5253,18.5253,21999.3161
2009-06-22 14:05:00,30.95,30.97,30.94,30.96,14248.261712071127,18.5253,18.5372,18.5193,18.5312,14248.2617
2009-06-22 14:10:00,30.95,30.98,30.93,30.97,13108.400775105438,18.5253,18.5432,18.5133,18.5372,13108.4008
2009-06-22 14:15:00,30.97,30.98,30.95,30.98,10144.762338994642,18.5372,18.5432,18.5253,18.5432,10144.7623
2009-06-22 14:20:00,30.98,30.98,30.95,30.98,18465.74717884418,18.5432,18.5432,18.5253,18.5432,18465.7472
2009-06-22 14:25:00,30.98,31.05,30.98,31.01,64174.17075116836,18.5432,18.5851,18.5432,18.5612,64174.1708
2009-06-22 14:30:00,31.0,31.0,30.95,30.99,38299.32748204719,18.5552,18.5552,18.5253,18.5492,38299.3275
2009-06-22 14:35:00,30.99,31.06,30.95,31.06,63034.309814202665,18.5492,18.5911,18.5253,18.5911,63034.3098
2009-06-22 14:40:00,31.05,31.05,31.0,31.01,17553.85842927163,18.5851,18.5851,18.5552,18.5612,17553.8584
2009-06-22 14:45:00,31.0,31.01,30.98,31.0,20745.469052775563,18.5552,18.5612,18.5432,18.5552,20745.4691
2009-06-22 14:50:00,31.0,31.0,30.99,30.99,18807.705459933888,18.5552,18.5552,18.5492,18.5492,18807.7055
2009-06-22 14:55:00,30.99,31.02,30.97,31.02,72153.19730992819,18.5492,18.5672,18.5372,18.5672,72153.1973
2009-06-22 15:00:00,31.03,31.06,31.03,31.03,32714.00889091531,18.5731,18.5911,18.5731,18.5731,32714.0089
2009-06-22 15:05:00,31.03,31.03,31.0,31.02,28496.52342414225,18.5731,18.5731,18.5552,18.5672,28496.5234
2009-06-22 15:10:00,31.02,31.04,30.99,31.0,42744.78513621338,18.5672,18.5791,18.5492,18.5552,42744.7851
2009-06-22 15:15:00,31.0,31.04,30.99,31.04,33967.85592157757,18.5552,18.5791,18.5492,18.5791,33967.8559
2009-06-22 15:20:00,31.04,31.06,31.0,31.02,36247.57779550895,18.5791,18.5911,18.5552,18.5672,36247.5778
2009-06-22 15:25:00,31.01,31.03,30.99,31.02,35335.68904593639,18.5612,18.5731,18.5492,18.5672,35335.689
2009-06-22 15:30:00,31.02,31.06,31.0,31.03,66339.90653140318,18.5672,18.5911,18.5552,18.5731,66339.9065
2009-06-22 15:35:00,31.04,31.09,31.02,31.08,28952.46779892853,18.5791,18.6091,18.5672,18.6031,28952.4678
2009-06-22 15:40:00,31.08,31.09,31.0,31.01,63832.21247007865,18.6031,18.6091,18.5552,18.5612,63832.2125
2009-06-22 15:45:00,31.01,31.06,30.99,30.99,73293.05824689388,18.5612,18.5911,18.5492,18.5492,73293.0582
2009-06-22 15:50:00,30.98,30.98,30.92,30.95,145446.25555682206,18.5432,18.5432,18.5073,18.5253,145446.2556
2009-06-22 15:55:00,30.95,30.96,30.85,30.86,265245.6400319161,18.5253,18.5312,18.4654,18.4714,265245.64
2009-06-23 09:30:00,30.89,31.01,30.76,30.84,91872.79151943464,18.4893,18.5612,18.4115,18.4594,91872.7915
2009-06-23 09:35:00,30.85,30.98,30.85,30.91,49469.96466431095,18.4654,18.5432,18.4654,18.5013,49469.9647
2009-06-23 09:40:00,30.91,30.93,30.78,30.79,39211.21623161974,18.5013,18.5133,18.4235,18.4295,39211.2162
2009-06-23 09:45:00,30.8,30.86,30.79,30.81,34993.73076484669,18.4355,18.4714,18.4295,18.4415,34993.7308
2009-06-23 09:50:00,30.8,30.85,30.78,30.78,53459.47794369087,18.4355,18.4654,18.4235,18.4235,53459.4779
2009-06-23 09:55:00,30.79,30.8,30.76,30.78,22455.260458224097,18.4295,18.4355,18.4115,18.4235,22455.2605
2009-06-23 10:00:00,30.78,30.81,30.69,30.81,68847.60059272769,18.4235,18.4415,18.3696,18.4415,68847.6006
2009-06-23 10:05:00,30.82,30.82,30.68,30.73,37273.45263877807,18.4474,18.4474,18.3636,18.3936,37273.4526
2009-06-23 10:10:00,30.72,30.74,30.59,30.59,37843.38310726092,18.3876,18.3996,18.3098,18.3098,37843.3831
2009-06-23 10:15:00,30.59,30.71,30.58,30.7,36133.59170181238,18.3098,18.3816,18.3038,18.3756,36133.5917
2009-06-23 10:20:00,30.71,30.78,30.68,30.76,38755.27185683347,18.3816,18.4235,18.3636,18.4115,38755.2719
2009-06-23 10:25:00,30.76,30.78,30.68,30.68,26558.75983130058,18.4115,18.4235,18.3636,18.3636,26558.7598
2009-06-23 10:30:00,30.69,30.74,30.66,30.73,44226.60435426878,18.3696,18.3996,18.3517,18.3936,44226.6044
2009-06-23 10:35:00,30.73,30.76,30.71,30.71,19719.59420950644,18.3936,18.4115,18.3816,18.3816,19719.5942
2009-06-23 10:40:00,30.72,30.72,30.66,30.71,20289.524677989284,18.3876,18.3876,18.3517,18.3816,20289.5247
2009-06-23 10:45:00,30.71,30.75,30.71,30.75,24734.98233215548,18.3816,18.4055,18.3816,18.4055,24734.9823
2009-06-23 10:50:00,30.75,30.81,30.74,30.78,35335.68904593639,18.4055,18.4415,18.3996,18.4235,35335.689
2009-06-23 10:55:00,30.79,30.83,30.77,30.82,31574.147953949618,18.4295,18.4534,18.4175,18.4474,31574.148
2009-06-23 11:00:00,30.83,30.83,30.77,30.77,17211.90014818192,18.4534,18.4534,18.4175,18.4175,17211.9001
2009-06-23 11:05:00,30.77,30.77,30.69,30.71,39097.23013792317,18.4175,18.4175,18.3696,18.3816,39097.2301
2009-06-23 11:10:00,30.71,30.77,30.68,30.76,18237.77499145104,18.3816,18.4175,18.3636,18.4115,18237.775
2009-06-23 11:15:00,30.76,30.78,30.74,30.78,26558.75983130058,18.4115,18.4235,18.3996,18.4235,26558.7598
2009-06-23 11:20:00,30.78,30.81,30.75,30.81,15844.067023823094,18.4235,18.4415,18.4055,18.4415,15844.067
2009-06-23 11:25:00,30.81,30.82,30.77,30.78,28724.4956115354,18.4415,18.4474,18.4175,18.4235,28724.4956
2009-06-23 11:30:00,30.78,30.78,30.77,30.78,8776.929214635815,18.4235,18.4235,18.4175,18.4235,8776.9292
2009-06-23 11:35:00,30.78,30.81,30.78,30.8,29636.384361107943,18.4235,18.4415,18.4235,18.4355,29636.3844
2009-06-23 11:40:00,30.81,30.81,30.77,30.8,16755.955773395646,18.4415,18.4415,18.4175,18.4355,16755.9558
2009-06-23 11:45:00,30.8,30.84,30.79,30.83,22341.27436452753,18.4355,18.4594,18.4295,18.4534,22341.2744
2009-06-23 11:50:00,30.83,30.83,30.77,30.78,29978.34264219765,18.4534,18.4534,18.4175,18.4235,29978.3426
2009-06-23 11:55:00,30.78,30.79,30.77,30.78,40921.00763706828,18.4235,18.4295,18.4175,18.4235,40921.0076
2009-06-23 12:00:00,30.78,30.79,30.76,30.76,10828.678901174057,18.4235,18.4295,18.4115,18.4115,10828.6789
2009-06-23 12:05:00,30.76,30.78,30.76,30.76,11398.609369656902,18.4115,18.4235,18.4115,18.4115,11398.6094
2009-06-23 12:10:00,30.75,30.75,30.71,30.71,7979.026558759831,18.4055,18.4055,18.3816,18.3816,7979.0266
2009-06-23 12:15:00,30.72,30.74,30.71,30.73,11284.623275960334,18.3876,18.3996,18.3816,18.3936,11284.6233
2009-06-23 12:20:00,30.72,30.74,30.72,30.72,15502.108742733386,18.3876,18.3996,18.3876,18.3876,15502.1087
2009-06-23 12:25:00,30.72,30.73,30.71,30.72,19491.6220221133,18.3876,18.3936,18.3816,18.3876,19491.622
2009-06-23 12:30:00,30.71,30.72,30.71,30.71,14362.247805767696,18.3816,18.3876,18.3816,18.3816,14362.2478
2009-06-23 12:35:00,30.71,30.76,30.71,30.73,28382.537330445684,18.3816,18.4115,18.3816,18.3936,28382.5373
2009-06-23 12:40:00,30.73,30.74,30.69,30.71,34081.84201527414,18.3936,18.3996,18.3696,18.3816,34081.842
2009-06-23 12:45:00,30.72,30.74,30.71,30.71,20175.53858429272,18.3876,18.3996,18.3816,18.3816,20175.5386
2009-06-23 12:50:00,30.71,30.74,30.65,30.65,22911.20483301037,18.3816,18.3996,18.3457,18.3457,22911.2048
2009-06-23 12:55:00,30.65,30.69,30.64,30.68,8434.970933546107,18.3457,18.3696,18.3397,18.3636,8434.9709
2009-06-23 13:00:00,30.69,30.75,30.69,30.74,24734.98233215548,18.3696,18.4055,18.3696,18.3996,24734.9823
2009-06-23 13:05:00,30.74,30.75,30.7,30.75,38869.25795053004,18.3996,18.4055,18.3756,18.4055,38869.258
2009-06-23 13:10:00,30.75,30.77,30.71,30.71,19605.60811580987,18.4055,18.4175,18.3816,18.3816,19605.6081
2009-06-23 13:15:00,30.71,30.71,30.66,30.71,15274.136555340248,18.3816,18.3816,18.3517,18.3816,15274.1366
2009-06-23 13:20:00,30.71,30.71,30.66,30.67,9232.87358942209,18.3816,18.3816,18.3517,18.3577,9232.8736
2009-06-23 13:25:00,30.66,30.67,30.64,30.65,10942.664994870624,18.3517,18.3577,18.3397,18.3457,10942.665
2009-06-23 13:30:00,30.65,30.68,30.64,30.68,11284.623275960334,18.3457,18.3636,18.3397,18.3636,11284.6233
2009-06-23 13:35:00,30.67,30.69,30.67,30.68,5243.360310042175,18.3577,18.3696,18.3577,18.3636,5243.3603
2009-06-23 13:40:00,30.68,30.69,30.64,30.67,26900.71811239029,18.3636,18.3696,18.3397,18.3577,26900.7181
2009-06-23 13:45:00,30.67,30.68,30.63,30.64,11398.609369656902,18.3577,18.3636,18.3337,18.3397,11398.6094
2009-06-23 13:50:00,30.63,30.66,30.62,30.64,19263.649834720163,18.3337,18.3517,18.3277,18.3397,19263.6498
2009-06-23 13:55:00,30.63,30.64,30.58,30.6,24051.065769976063,18.3337,18.3397,18.3038,18.3158,24051.0658
2009-06-23 14:00:00,30.6,30.64,30.57,30.64,29066.4538926251,18.3158,18.3397,18.2978,18.3397,29066.4539
2009-06-23 14:05:00,30.64,30.68,30.63,30.68,77510.54371366694,18.3397,18.3636,18.3337,18.3636,77510.5437
2009-06-23 14:10:00,30.68,30.75,30.68,30.74,45252.4791975379,18.3636,18.4055,18.3636,18.3996,45252.4792
2009-06-23 14:15:00,30.75,30.79,30.71,30.71,70443.40590447966,18.4055,18.4295,18.3816,18.3816,70443.4059
2009-06-23 14:20:00,30.71,30.76,30.71,30.75,16072.039211216232,18.3816,18.4115,18.3816,18.4055,16072.0392
2009-06-23 14:25:00,30.75,30.76,30.71,30.71,35563.661233329534,18.4055,18.4115,18.3816,18.3816,35563.6612
2009-06-23 14:30:00,30.72,30.72,30.69,30.71,22683.23264561724,18.3876,18.3876,18.3696,18.3816,22683.2326
2009-06-23 14:35:00,30.72,30.72,30.7,30.71,23139.17702040352,18.3876,18.3876,18.3756,18.3816,23139.177
2009-06-23 14:40:00,30.71,30.71,30.68,30.71,33511.91154679129,18.3816,18.3816,18.3636,18.3816,33511.9115
2009-06-23 14:45:00,30.71,30.73,30.71,30.72,19263.649834720163,18.3816,18.3936,18.3816,18.3876,19263.6498
2009-06-23 14:50:00,30.73,30.78,30.72,30.76,20859.45514647213,18.3936,18.4235,18.3876,18.4115,20859.4551
2009-06-23 14:55:00,30.76,30.78,30.73,30.78,67137.80918727916,18.4115,18.4235,18.3936,18.4235,67137.8092
2009-06-23 15:00:00,30.78,30.78,30.75,30.77,28610.509517838826,18.4235,18.4235,18.4055,18.4175,28610.5095
2009-06-23 15:05:00,30.77,30.78,30.72,30.73,12424.484212926023,18.4175,18.4235,18.3876,18.3936,12424.4842
2009-06-23 15:10:00,30.72,30.78,30.71,30.78,33853.869827881,18.3876,18.4235,18.3816,18.4235,33853.8698
2009-06-23 15:15:00,30.77,30.78,30.73,30.73,15730.080930126524,18.4175,18.4235,18.3936,18.3936,15730.0809
2009-06-23 15:20:00,30.73,30.74,30.71,30.71,20289.524677989284,18.3936,18.3996,18.3816,18.3816,20289.5247
2009-06-23 15:25:00,30.71,30.79,30.71,30.77,57335.00512937421,18.3816,18.4295,18.3816,18.4175,57335.0051
2009-06-23 15:30:00,30.76,30.82,30.7,30.81,134389.60446825487,18.4115,18.4474,18.3756,18.4415,134389.6045
2009-06-23 15:35:00,30.81,30.83,30.78,30.8,71241.30856035564,18.4415,18.4534,18.4235,18.4355,71241.3086
2009-06-23 15:40:00,30.8,30.84,30.76,30.8,99281.88760971162,18.4355,18.4594,18.4115,18.4355,99281.8876
2009-06-23 15:45:00,30.79,30.83,30.76,30.83,92100.76370682775,18.4295,18.4534,18.4115,18.4534,92100.7637
2009-06-23 15:50:00,30.83,30.83,30.76,30.78,77738.51590106008,18.4534,18.4534,18.4115,18.4235,77738.5159
2009-06-23 15:55:00,30.78,30.8,30.72,30.78,204946.9964664311,18.4235,18.4355,18.3876,18.4235,204946.9965
2009-06-24 09:30:00,30.86,31.03,30.84,30.84,65200.04559443748,18.4714,18.5731,18.4594,18.4594,65200.0456
2009-06-24 09:35:00,30.84,30.85,30.8,30.82,25646.87108172803,18.4594,18.4654,18.4355,18.4474,25646.8711
2009-06-24 09:40:00,30.81,30.84,30.78,30.79,29750.37045480452,18.4415,18.4594,18.4235,18.4295,29750.3705
2009-06-24 09:45:00,30.8,30.83,30.8,30.82,14248.261712071127,18.4355,18.4534,18.4355,18.4474,14248.2617
2009-06-24 09:50:00,30.83,30.84,30.78,30.82,20289.524677989284,18.4534,18.4594,18.4235,18.4474,20289.5247
2009-06-24 09:55:00,30.83,30.85,30.78,30.81,27926.59295565941,18.4534,18.4654,18.4235,18.4415,27926.593
2009-06-24 10:00:00,30.8,30.85,30.75,30.85,53915.42231847715,18.4355,18.4654,18.4055,18.4654,53915.4223
2009-06-24 10:05:00,30.85,30.92,30.81,30.91,40465.063262282005,18.4654,18.5073,18.4415,18.5013,40465.0633
2009-06-24 10:10:00,30.92,30.98,30.92,30.97,37159.4665450815,18.5073,18.5432,18.5073,18.5372,37159.4665
2009-06-24 10:15:00,30.97,31.03,30.96,31.03,52205.63091302861,18.5372,18.5731,18.5312,18.5731,52205.6309
2009-06-24 10:20:00,31.03,31.05,31.0,31.02,35563.661233329534,18.5731,18.5851,18.5552,18.5672,35563.6612
2009-06-24 10:25:00,31.02,31.07,31.0,31.0,56081.15809871196,18.5672,18.5971,18.5552,18.5552,56081.1581
2009-06-24 10:30:00,31.0,31.02,30.97,31.0,29636.384361107943,18.5552,18.5672,18.5372,18.5552,29636.3844
2009-06-24 10:35:00,31.0,31.08,30.99,31.05,31688.13404764619,18.5552,18.6031,18.5492,18.5851,31688.134
2009-06-24 10:40:00,31.03,31.05,30.96,31.05,35677.647327026105,18.5731,18.5851,18.5312,18.5851,35677.6473
2009-06-24 10:45:00,31.05,31.09,31.03,31.09,30890.231391770205,18.5851,18.6091,18.5731,18.6091,30890.2314
2009-06-24 10:50:00,31.09,31.1,31.07,31.07,31688.13404764619,18.6091,18.615,18.5971,18.5971,31688.134
2009-06-24 10:55:00,31.07,31.09,31.07,31.07,14248.261712071127,18.5971,18.6091,18.5971,18.5971,14248.2617
2009-06-24 11:00:00,31.07,31.12,31.07,31.11,18009.802804057905,18.5971,18.627,18.5971,18.621,18009.8028
2009-06-24 11:05:00,31.11,31.11,31.07,31.07,14362.247805767696,18.621,18.621,18.5971,18.5971,14362.2478
2009-06-24 11:10:00,31.07,31.08,31.06,31.07,18237.77499145104,18.5971,18.6031,18.5911,18.5971,18237.775
2009-06-24 11:15:00,31.07,31.11,31.05,31.05,26900.71811239029,18.5971,18.621,18.5851,18.5851,26900.7181
2009-06-24 11:20:00,31.05,31.11,31.04,31.09,22569.246551920667,18.5851,18.621,18.5791,18.6091,22569.2466
2009-06-24 11:25:00,31.09,31.12,31.09,31.11,19377.635928416734,18.6091,18.627,18.6091,18.621,19377.6359
2009-06-24 11:30:00,31.12,31.13,31.05,31.07,41034.99373076485,18.627,18.633,18.5851,18.5971,41034.9937
2009-06-24 11:35:00,31.07,31.1,31.05,31.06,21087.427333865267,18.5971,18.615,18.5851,18.5911,21087.4273
2009-06-24 11:40:00,31.05,31.1,31.04,31.1,18123.788897754475,18.5851,18.615,18.5791,18.615,18123.7889
2009-06-24 11:45:00,31.1,31.11,31.09,31.09,15502.108742733386,18.615,18.621,18.6091,18.6091,15502.1087
2009-06-24 11:50:00,31.09,31.12,31.09,31.12,23367.14920779665,18.6091,18.627,18.6091,18.627,23367.1492
2009-06-24 11:55:00,31.11,31.13,31.1,31.1,20403.51077168585,18.621,18.633,18.615,18.615,20403.5108
2009-06-24 12:00:00,31.11,31.14,31.11,31.14,20745.469052775563,18.621,18.639,18.621,18.639,20745.4691
2009-06-24 12:05:00,31.14,31.18,31.14,31.18,59044.79653482275,18.639,18.6629,18.639,18.6629,59044.7965
2009-06-24 12:10:00,31.17,31.18,31.15,31.17,16413.997492305938,18.6569,18.6629,18.645,18.6569,16413.9975
2009-06-24 12:15:00,31.17,31.17,31.11,31.12,13222.386868802008,18.6569,18.6569,18.621,18.627,13222.3869
2009-06-24 12:20:00,31.12,31.18,31.11,31.11,56309.13028610509,18.627,18.6629,18.621,18.621,56309.1303
2009-06-24 12:25:00,31.12,31.17,31.12,31.16,16413.997492305938,18.627,18.6569,18.627,18.651,16413.9975
2009-06-24 12:30:00,31.15,31.17,31.15,31.16,11626.58155705004,18.645,18.6569,18.645,18.651,11626.5816
2009-06-24 12:35:00,31.16,31.18,31.13,31.13,20973.4412401687,18.651,18.6629,18.633,18.633,20973.4412
2009-06-24 12:40:00,31.13,31.13,31.08,31.08,20289.524677989284,18.633,18.633,18.6031,18.6031,20289.5247
2009-06-24 12:45:00,31.08,31.13,31.07,31.12,14020.28952467799,18.6031,18.633,18.5971,18.627,14020.2895
2009-06-24 12:50:00,31.13,31.14,31.11,31.12,11170.637182263765,18.633,18.639,18.621,18.627,11170.6372
2009-06-24 12:55:00,31.12,31.14,31.11,31.13,10144.762338994642,18.627,18.639,18.621,18.633,10144.7623
2009-06-24 13:00:00,31.1,31.14,31.09,31.14,25874.843269121167,18.615,18.639,18.6091,18.639,25874.8433
2009-06-24 13:05:00,31.15,31.18,31.15,31.17,15274.136555340248,18.645,18.6629,18.645,18.6569,15274.1366
2009-06-24 13:10:00,31.17,31.18,31.12,31.13,14020.28952467799,18.6569,18.6629,18.627,18.633,14020.2895
2009-06-24 13:15:00,31.13,31.13,31.12,31.12,7409.096090276987,18.633,18.633,18.627,18.627,7409.0961
2009-06-24 13:20:00,31.13,31.13,31.11,31.12,14704.206086857404,18.633,18.633,18.621,18.627,14704.2061
2009-06-24 13:25:00,31.12,31.12,31.09,31.11,8890.915308332384,18.627,18.627,18.6091,18.621,8890.9153
2009-06-24 13:30:00,31.1,31.1,31.05,31.06,33625.89764048786,18.615,18.615,18.5851,18.5911,33625.8976
2009-06-24 13:35:00,31.06,31.13,31.06,31.13,34765.758577453555,18.5911,18.633,18.5911,18.633,34765.7586
2009-06-24 13:40:00,31.12,31.14,31.12,31.14,18237.77499145104,18.627,18.639,18.627,18.639,18237.775
2009-06-24 13:45:00,31.14,31.14,31.08,31.08,24393.02405106577,18.639,18.639,18.6031,18.6031,24393.0241
2009-06-24 13:50:00,31.09,31.11,31.08,31.09,14362.247805767696,18.6091,18.621,18.6031,18.6091,14362.2478
2009-06-24 13:55:00,31.1,31.12,31.07,31.07,21999.31608343782,18.615,18.627,18.5971,18.5971,21999.3161
2009-06-24 14:00:00,31.07,31.12,31.07,31.1,26444.773737604013,18.5971,18.627,18.5971,18.615,26444.7737
2009-06-24 14:05:00,31.1,31.15,31.09,31.13,24962.954519548617,18.615,18.645,18.6091,18.633,24962.9545
2009-06-24 14:10:00,31.13,31.14,31.08,31.08,14362.247805767696,18.633,18.639,18.6031,18.6031,14362.2478
2009-06-24 14:15:00,31.07,31.1,31.01,31.06,56993.04684828451,18.5971,18.615,18.5612,18.5911,56993.0468
2009-06-24 14:20:00,31.06,31.11,30.98,31.06,75914.73840191496,18.5911,18.621,18.5432,18.5911,75914.7384
2009-06-24 14:25:00,31.05,31.12,30.91,30.98,86173.48683460618,18.5851,18.627,18.5013,18.5432,86173.4868
2009-06-24 14:30:00,30.98,31.0,30.91,30.99,82069.9874615297,18.5432,18.5552,18.5013,18.5492,82069.9875
2009-06-24 14:35:00,30.99,31.0,30.87,30.87,50609.82560127664,18.5492,18.5552,18.4774,18.4774,50609.8256
2009-06-24 14:40:00,30.88,30.95,30.88,30.94,60298.64356548501,18.4834,18.5253,18.4834,18.5193,60298.6436
2009-06-24 14:45:00,30.94,30.98,30.92,30.92,80132.22386868802,18.5193,18.5432,18.5073,18.5073,80132.2239
2009-06-24 14:50:00,30.92,31.03,30.92,31.0,42744.78513621338,18.5073,18.5731,18.5073,18.5552,42744.7851
2009-06-24 14:55:00,31.0,31.02,30.92,30.95,47076.256696683005,18.5552,18.5672,18.5073,18.5253,47076.2567
2009-06-24 15:00:00,30.96,31.01,30.95,31.0,75800.7523082184,18.5312,18.5612,18.5253,18.5552,75800.7523
2009-06-24 15:05:00,30.99,30.99,30.84,30.87,92214.74980052434,18.5492,18.5492,18.4594,18.4774,92214.7498
2009-06-24 15:10:00,30.87,30.89,30.82,30.89,65655.98996922375,18.4774,18.4893,18.4474,18.4893,65655.99
2009-06-24 15:15:00,30.89,30.92,30.86,30.91,88225.23652114443,18.4893,18.5073,18.4714,18.5013,88225.2365
2009-06-24 15:20:00,30.91,30.99,30.9,30.97,68847.60059272769,18.5013,18.5492,18.4953,18.5372,68847.6006
2009-06-24 15:25:00,30.97,31.04,30.95,31.0,68733.61449903111,18.5372,18.5791,18.5253,18.5552,68733.6145
2009-06-24 15:30:00,31.0,31.02,30.97,31.0,80816.14043086744,18.5552,18.5672,18.5372,18.5552,80816.1404
2009-06-24 15:35:00,31.01,31.02,30.96,31.0,67707.739655762,18.5612,18.5672,18.5312,18.5552,67707.7397
2009-06-24 15:40:00,30.99,31.0,30.9,30.97,111022.45526045824,18.5492,18.5552,18.4953,18.5372,111022.4553
2009-06-24 15:45:00,30.96,31.08,30.96,31.06,89707.05573919982,18.5312,18.6031,18.5312,18.5911,89707.0557
2009-06-24 15:50:00,31.07,31.08,30.99,31.02,113302.1771343896,18.5971,18.6031,18.5492,18.5672,113302.1771
2009-06-24 15:55:00,31.02,31.09,31.02,31.07,256582.69691097687,18.5672,18.6091,18.5672,18.5971,256582.6969
2009-06-25 09:30:00,30.59,30.62,30.31,30.32,216687.5641171777,18.3098,18.3277,18.1422,18.1482,216687.5641
2009-06-25 09:35:00,30.34,30.34,30.12,30.21,296021.8853299897,18.1601,18.1601,18.0285,18.0823,296021.8853
2009-06-25 09:40:00,30.21,30.27,30.17,30.18,118887.49572552148,18.0823,18.1182,18.0584,18.0644,118887.4957
2009-06-25 09:45:00,30.18,30.21,30.14,30.16,231847.71457882132,18.0644,18.0823,18.0404,18.0524,231847.7146
2009-06-25 09:50:00,30.16,30.23,30.16,30.19,169839.27960788785,18.0524,18.0943,18.0524,18.0704,169839.2796
2009-06-25 09:55:00,30.19,30.28,30.17,30.25,218625.32771001937,18.0704,18.1242,18.0584,18.1063,218625.3277
2009-06-25 10:00:00,30.26,30.33,30.22,30.25,162658.155705004,18.1123,18.1542,18.0883,18.1063,162658.1557
2009-06-25 10:05:00,30.25,30.28,30.21,30.27,96432.2352672974,18.1063,18.1242,18.0823,18.1182,96432.2353
2009-06-25 10:10:00,30.28,30.35,30.25,30.3,112732.24666590676,18.1242,18.1661,18.1063,18.1362,112732.2467
2009-06-25 10:15:00,30.31,30.35,30.29,30.32,73749.00262168015,18.1422,18.1661,18.1302,18.1482,73749.0026
2009-06-25 10:20:00,30.32,30.32,30.21,30.21,73293.05824689388,18.1482,18.1482,18.0823,18.0823,73293.0582
2009-06-25 10:25:00,30.21,30.26,30.18,30.26,89251.11136441355,18.0823,18.1123,18.0644,18.1123,89251.1114
2009-06-25 10:30:00,30.26,30.26,30.17,30.19,72609.14168471447,18.1123,18.1123,18.0584,18.0704,72609.1417
2009-06-25 10:35:00,30.18,30.21,30.16,30.19,88567.19480223412,18.0644,18.0823,18.0524,18.0704,88567.1948
2009-06-25 10:40:00,30.2,30.21,30.18,30.19,33739.88373418443,18.0763,18.0823,18.0644,18.0704,33739.8837
2009-06-25 10:45:00,30.18,30.23,30.17,30.22,24962.954519548617,18.0644,18.0943,18.0584,18.0883,24962.9545
2009-06-25 10:50:00,30.22,30.26,30.22,30.26,24165.05186367264,18.0883,18.1123,18.0883,18.1123,24165.0519
2009-06-25 10:55:00,30.25,30.26,30.18,30.21,39667.16060640602,18.1063,18.1123,18.0644,18.0823,39667.1606
2009-06-25 11:00:00,30.21,30.3,30.2,30.3,28496.52342414225,18.0823,18.1362,18.0763,18.1362,28496.5234
2009-06-25 11:05:00,30.29,30.31,30.28,30.29,36931.49435768836,18.1302,18.1422,18.1242,18.1302,36931.4944
2009-06-25 11:10:00,30.29,30.3,30.28,30.3,39439.18841901288,18.1302,18.1362,18.1242,18.1362,39439.1884
2009-06-25 11:15:00,30.3,30.34,30.29,30.34,41376.95201185456,18.1362,18.1601,18.1302,18.1601,41376.952
2009-06-25 11:20:00,30.34,30.35,30.33,30.35,28724.4956115354,18.1601,18.1661,18.1542,18.1661,28724.4956
2009-06-25 11:25:00,30.35,30.38,30.35,30.37,65200.04559443748,18.1661,18.1841,18.1661,18.1781,65200.0456
2009-06-25 11:30:00,30.37,30.4,30.35,30.4,51863.672631938905,18.1781,18.1961,18.1661,18.1961,51863.6726
2009-06-25 11:35:00,30.4,30.43,30.38,30.41,64744.1012196512,18.1961,18.214,18.1841,18.202,64744.1012
2009-06-25 11:40:00,30.41,30.44,30.4,30.43,37729.39701356435,18.202,18.22,18.1961,18.214,37729.397
2009-06-25 11:45:00,30.43,30.44,30.42,30.43,25646.87108172803,18.214,18.22,18.208,18.214,25646.8711
2009-06-25 11:50:00,30.44,30.44,30.38,30.44,37273.45263877807,18.22,18.22,18.1841,18.22,37273.4526
2009-06-25 11:55:00,30.43,30.49,30.42,30.49,63604.24028268551,18.214,18.2499,18.208,18.2499,63604.2403
2009-06-25 12:00:00,30.49,30.49,30.44,30.45,25190.926706941755,18.2499,18.2499,18.22,18.226,25190.9267
2009-06-25 12:05:00,30.44,30.49,30.4,30.44,53459.47794369087,18.22,18.2499,18.1961,18.22,53459.4779
2009-06-25 12:10:00,30.45,30.45,30.39,30.4,25760.8571754246,18.226,18.226,18.1901,18.1961,25760.8572
2009-06-25 12:15:00,30.39,30.4,30.38,30.38,33967.85592157757,18.1901,18.1961,18.1841,18.1841,33967.8559
2009-06-25 12:20:00,30.37,30.4,30.37,30.4,36361.56388920552,18.1781,18.1961,18.1781,18.1961,36361.5639
2009-06-25 12:25:00,30.39,30.39,30.34,30.37,31688.13404764619,18.1901,18.1901,18.1601,18.1781,31688.134
2009-06-25 12:30:00,30.38,30.4,30.36,30.36,28496.52342414225,18.1841,18.1961,18.1721,18.1721,28496.5234
2009-06-25 12:35:00,30.36,30.38,30.35,30.35,32486.03670352217,18.1721,18.1841,18.1661,18.1661,32486.0367
2009-06-25 12:40:00,30.35,30.38,30.33,30.35,40921.00763706828,18.1661,18.1841,18.1542,18.1661,40921.0076
2009-06-25 12:45:00,30.36,30.36,30.3,30.34,24620.99623845891,18.1721,18.1721,18.1362,18.1601,24620.9962
2009-06-25 12:50:00,30.35,30.38,30.34,30.36,20061.552490596147,18.1661,18.1841,18.1601,18.1721,20061.5525
2009-06-25 12:55:00,30.35,30.35,30.33,30.35,20517.496865382425,18.1661,18.1661,18.1542,18.1661,20517.4969
2009-06-25 13:00:00,30.35,30.38,30.34,30.37,26216.80155021088,18.1661,18.1841,18.1601,18.1781,26216.8016
2009-06-25 13:05:00,30.36,30.44,30.36,30.42,57221.01903567765,18.1721,18.22,18.1721,18.208,57221.019
2009-06-25 13:10:00,30.42,30.43,30.38,30.39,17667.844522968197,18.208,18.214,18.1841,18.1901,17667.8445
2009-06-25 13:15:00,30.39,30.43,30.37,30.42,34765.758577453555,18.1901,18.214,18.1781,18.208,34765.7586
2009-06-25 13:20:00,30.42,30.42,30.35,30.38,27128.690299783422,18.208,18.208,18.1661,18.1841,27128.6903
2009-06-25 13:25:00,30.38,30.39,30.36,30.38,11626.58155705004,18.1841,18.1901,18.1721,18.1841,11626.5816
2009-06-25 13:30:00,30.39,30.41,30.36,30.38,33853.869827881,18.1901,18.202,18.1721,18.1841,33853.8698
2009-06-25 13:35:00,30.38,30.4,30.36,30.38,28496.52342414225,18.1841,18.1961,18.1721,18.1841,28496.5234
2009-06-25 13:40:00,30.37,30.39,30.36,30.36,14818.192180553971,18.1781,18.1901,18.1721,18.1721,14818.1922
2009-06-25 13:45:00,30.37,30.41,30.36,30.39,42516.81294882025,18.1781,18.202,18.1721,18.1901,42516.8129
2009-06-25 13:50:00,30.38,30.4,30.34,30.36,69645.50324860367,18.1841,18.1961,18.1601,18.1721,69645.5032
2009-06-25 13:55:00,30.35,30.35,30.3,30.3,35905.61951441924,18.1661,18.1661,18.1362,18.1362,35905.6195
2009-06-25 14:00:00,30.31,30.35,30.26,30.27,88681.1808959307,18.1422,18.1661,18.1123,18.1182,88681.1809
2009-06-25 14:05:00,30.27,30.27,30.23,30.24,49925.909039097234,18.1182,18.1182,18.0943,18.1003,49925.909
2009-06-25 14:10:00,30.24,30.25,30.21,30.21,68619.62840533454,18.1003,18.1063,18.0823,18.0823,68619.6284
2009-06-25 14:15:00,30.21,30.22,30.15,30.15,81956.00136783313,18.0823,18.0883,18.0464,18.0464,81956.0014
2009-06-25 14:20:00,30.16,30.19,30.14,30.19,35107.71685854326,18.0524,18.0704,18.0404,18.0704,35107.7169
2009-06-25 14:25:00,30.19,30.3,30.19,30.3,44682.54872905506,18.0704,18.1362,18.0704,18.1362,44682.5487
2009-06-25 14:30:00,30.29,30.31,30.28,30.29,43770.6599794825,18.1302,18.1422,18.1242,18.1302,43770.66
2009-06-25 14:35:00,30.29,30.31,30.28,30.29,40807.02154337171,18.1302,18.1422,18.1242,18.1302,40807.0215
2009-06-25 14:40:00,30.29,30.32,30.28,30.3,48900.034195828106,18.1302,18.1482,18.1242,18.1362,48900.0342
2009-06-25 14:45:00,30.31,30.37,30.3,30.35,65542.00387552718,18.1422,18.1781,18.1362,18.1661,65542.0039
2009-06-25 14:50:00,30.36,30.36,30.32,30.34,42972.75732360652,18.1721,18.1721,18.1482,18.1601,42972.7573
2009-06-25 14:55:00,30.33,30.36,30.32,30.36,56765.07466089137,18.1542,18.1721,18.1482,18.1721,56765.0747
2009-06-25 15:00:00,30.35,30.37,30.33,30.35,51977.65872563548,18.1661,18.1781,18.1542,18.1661,51977.6587
2009-06-25 15:05:00,30.35,30.43,30.34,30.42,59386.754815912456,18.1661,18.214,18.1601,18.208,59386.7548
2009-06-25 15:10:00,30.42,30.45,30.41,30.41,84577.68152285421,18.208,18.226,18.202,18.202,84577.6815
2009-06-25 15:15:00,30.41,30.42,30.35,30.38,47874.159352558985,18.202,18.208,18.1661,18.1841,47874.1594
2009-06-25 15:20:00,30.38,30.42,30.38,30.4,106235.03932520232,18.1841,18.208,18.1841,18.1961,106235.0393
2009-06-25 15:25:00,30.4,30.41,30.35,30.37,61324.518408754135,18.1961,18.202,18.1661,18.1781,61324.5184
2009-06-25 15:30:00,30.37,30.39,30.32,30.33,106804.96979368516,18.1781,18.1901,18.1482,18.1542,106804.9698
2009-06-25 15:35:00,30.34,30.35,30.24,30.24,151031.57414795394,18.1601,18.1661,18.1003,18.1003,151031.5741
2009-06-25 15:40:00,30.24,30.26,30.2,30.21,129488.2024393024,18.1003,18.1123,18.0763,18.0823,129488.2024
2009-06-25 15:45:00,30.22,30.3,30.21,30.29,175082.63991793,18.0883,18.1362,18.0823,18.1302,175082.6399
2009-06-25 15:50:00,30.29,30.31,30.28,30.31,149663.74102359512,18.1302,18.1422,18.1242,18.1422,149663.741
2009-06-25 15:55:00,30.3,30.38,30.3,30.37,250085.4895702724,18.1362,18.1841,18.1362,18.1781,250085.4896
2009-06-26 09:30:00,30.28,30.41,30.18,30.21,69645.50324860367,18.1242,18.202,18.0644,18.0823,69645.5032
2009-06-26 09:35:00,30.21,30.34,30.2,30.21,50267.86732018694,18.0823,18.1601,18.0763,18.0823,50267.8673
2009-06-26 09:40:00,30.21,30.28,30.18,30.26,31460.16186025305,18.0823,18.1242,18.0644,18.1123,31460.1619
2009-06-26 09:45:00,30.28,30.31,30.24,30.24,27014.70420608686,18.1242,18.1422,18.1003,18.1003,27014.7042
2009-06-26 09:50:00,30.25,30.27,30.15,30.25,34537.78639006041,18.1063,18.1182,18.0464,18.1063,34537.7864
2009-06-26 09:55:00,30.25,30.26,30.17,30.2,68277.67012424485,18.1063,18.1123,18.0584,18.0763,68277.6701
2009-06-26 10:00:00,30.21,30.24,30.18,30.22,36361.56388920552,18.0823,18.1003,18.0644,18.0883,36361.5639
2009-06-26 10:05:00,30.22,30.26,30.15,30.24,54029.40841217372,18.0883,18.1123,18.0464,18.1003,54029.4084
2009-06-26 10:10:00,30.25,30.28,30.19,30.21,46278.35404080703,18.1063,18.1242,18.0704,18.0823,46278.354
2009-06-26 10:15:00,30.21,30.23,30.19,30.22,29750.37045480452,18.0823,18.0943,18.0704,18.0883,29750.3705
2009-06-26 10:20:00,30.23,30.29,30.21,30.28,36931.49435768836,18.0943,18.1302,18.0823,18.1242,36931.4944
2009-06-26 10:25:00,30.28,30.28,30.22,30.24,39439.18841901288,18.1242,18.1242,18.0883,18.1003,39439.1884
2009-06-26 10:30:00,30.25,30.28,30.24,30.25,49128.00638322125,18.1063,18.1242,18.1003,18.1063,49128.0064
2009-06-26 10:35:00,30.25,30.28,30.21,30.22,32372.0506098256,18.1063,18.1242,18.0823,18.0883,32372.0506
2009-06-26 10:40:00,30.22,30.27,30.2,30.27,58246.89387894677,18.0883,18.1182,18.0763,18.1182,58246.8939
2009-06-26 10:45:00,30.27,30.28,30.21,30.22,56879.06075458794,18.1182,18.1242,18.0823,18.0883,56879.0608
2009-06-26 10:50:00,30.23,30.26,30.21,30.22,61552.49059614727,18.0943,18.1123,18.0823,18.0883,61552.4906
2009-06-26 10:55:00,30.23,30.29,30.23,30.28,37729.39701356435,18.0943,18.1302,18.0943,18.1242,37729.397
2009-06-26 11:00:00,30.28,30.32,30.27,30.28,57335.00512937421,18.1242,18.1482,18.1182,18.1242,57335.0051
2009-06-26 11:05:00,30.28,30.35,30.28,30.33,31688.13404764619,18.1242,18.1661,18.1242,18.1542,31688.134
2009-06-26 11:10:00,30.33,30.35,30.29,30.35,24848.968425852046,18.1542,18.1661,18.1302,18.1661,24848.9684
2009-06-26 11:15:00,30.35,30.35,30.28,30.31,38983.2440442266,18.1661,18.1661,18.1242,18.1422,38983.244
2009-06-26 11:20:00,30.28,30.3,30.25,30.29,20289.524677989284,18.1242,18.1362,18.1063,18.1302,20289.5247
2009-06-26 11:25:00,30.29,30.33,30.28,30.32,18807.705459933888,18.1302,18.1542,18.1242,18.1482,18807.7055
2009-06-26 11:30:00,30.32,30.35,30.29,30.29,31460.16186025305,18.1482,18.1661,18.1302,18.1302,31460.1619
2009-06-26 11:35:00,30.29,30.32,30.29,30.31,39211.21623161974,18.1302,18.1482,18.1302,18.1422,39211.2162
2009-06-26 11:40:00,30.31,30.34,30.3,30.31,19035.677647327026,18.1422,18.1601,18.1362,18.1422,19035.6776
2009-06-26 11:45:00,30.31,30.34,30.29,30.34,33169.95326570159,18.1422,18.1601,18.1302,18.1601,33169.9533
2009-06-26 11:50:00,30.34,30.42,30.33,30.41,23823.09358258293,18.1601,18.208,18.1542,18.202,23823.0936
2009-06-26 11:55:00,30.42,30.44,30.41,30.43,15958.053117519665,18.208,18.22,18.202,18.214,15958.0531
2009-06-26 12:00:00,30.43,30.49,30.42,30.49,21657.35780234812,18.214,18.2499,18.208,18.2499,21657.3578
2009-06-26 12:05:00,30.48,30.49,30.43,30.43,26786.73201869372,18.2439,18.2499,18.214,18.214,26786.732
2009-06-26 12:10:00,30.42,30.44,30.41,30.42,21999.31608343782,18.208,18.22,18.202,18.208,21999.3161
2009-06-26 12:15:00,30.42,30.42,30.35,30.36,41262.96591815799,18.208,18.208,18.1661,18.1721,41262.9659
2009-06-26 12:20:00,30.35,30.37,30.34,30.35,57676.963410463926,18.1661,18.1781,18.1601,18.1661,57676.9634
2009-06-26 12:25:00,30.35,30.37,30.33,30.35,30434.28701698393,18.1661,18.1781,18.1542,18.1661,30434.287
2009-06-26 12:30:00,30.34,30.37,30.32,30.36,31232.18967285992,18.1601,18.1781,18.1482,18.1721,31232.1897
2009-06-26 12:35:00,30.36,30.37,30.36,30.37,22227.28827083096,18.1721,18.1781,18.1721,18.1781,22227.2883
2009-06-26 12:40:00,30.37,30.37,30.32,30.36,46278.35404080703,18.1781,18.1781,18.1482,18.1721,46278.354
2009-06-26 12:45:00,30.36,30.37,30.36,30.37,24507.01014476234,18.1721,18.1781,18.1721,18.1781,24507.0101
2009-06-26 12:50:00,30.37,30.37,30.34,30.36,31688.13404764619,18.1781,18.1781,18.1601,18.1721,31688.134
2009-06-26 12:55:00,30.36,30.37,30.35,30.35,42060.86857403397,18.1721,18.1781,18.1661,18.1661,42060.8686
2009-06-26 13:00:00,30.35,30.35,30.32,30.34,21315.399521258405,18.1661,18.1661,18.1482,18.1601,21315.3995
2009-06-26 13:05:00,30.33,30.37,30.33,30.36,8320.984839849538,18.1542,18.1781,18.1542,18.1721,8320.9848
2009-06-26 13:10:00,30.37,30.37,30.34,30.35,18807.705459933888,18.1781,18.1781,18.1601,18.1661,18807.7055
2009-06-26 13:15:00,30.34,30.37,30.34,30.35,19149.6637410236,18.1601,18.1781,18.1601,18.1661,19149.6637
2009-06-26 13:20:00,30.35,30.39,30.34,30.37,46050.381853413885,18.1661,18.1901,18.1601,18.1781,46050.3819
2009-06-26 13:25:00,30.37,30.4,30.35,30.38,30548.273110680497,18.1781,18.1961,18.1661,18.1841,30548.2731
2009-06-26 13:30:00,30.38,30.39,30.33,30.38,53345.4918499943,18.1841,18.1901,18.1542,18.1841,53345.4918
2009-06-26 13:35:00,30.37,30.38,30.34,30.36,33511.91154679129,18.1781,18.1841,18.1601,18.1721,33511.9115
2009-06-26 13:40:00,30.36,30.41,30.35,30.4,21543.371708651543,18.1721,18.202,18.1661,18.1961,21543.3717
2009-06-26 13:45:00,30.4,30.41,30.37,30.38,31574.147953949618,18.1961,18.202,18.1781,18.1841,31574.148
2009-06-26 13:50:00,30.38,30.41,30.38,30.41,15844.067023823094,18.1841,18.202,18.1841,18.202,15844.067
2009-06-26 13:55:00,30.41,30.41,30.39,30.4,12424.484212926023,18.202,18.202,18.1901,18.1961,12424.4842
2009-06-26 14:00:00,30.4,30.41,30.36,30.4,27584.634674569705,18.1961,18.202,18.1721,18.1961,27584.6347
2009-06-26 14:05:00,30.4,30.41,30.4,30.4,33853.869827881,18.1961,18.202,18.1961,18.1961,33853.8698
2009-06-26 14:10:00,30.39,30.41,30.39,30.4,8093.0126524564,18.1901,18.202,18.1901,18.1961,8093.0127
2009-06-26 14:15:00,30.4,30.41,30.36,30.36,108400.77510543712,18.1961,18.202,18.1721,18.1721,108400.7751
2009-06-26 14:20:00,30.36,30.37,30.33,30.35,68049.6979368517,18.1721,18.1781,18.1542,18.1661,68049.6979
2009-06-26 14:25:00,30.35,30.35,30.33,30.33,29294.42608001824,18.1661,18.1661,18.1542,18.1542,29294.4261
2009-06-26 14:30:00,30.33,30.33,30.28,30.3,37729.39701356435,18.1542,18.1542,18.1242,18.1362,37729.397
2009-06-26 14:35:00,30.3,30.35,30.3,30.31,32030.092328735893,18.1362,18.1661,18.1362,18.1422,32030.0923
2009-06-26 14:40:00,30.31,30.31,30.27,30.29,43314.71560469623,18.1422,18.1422,18.1182,18.1302,43314.7156
2009-06-26 14:45:00,30.29,30.3,30.26,30.26,31118.203579163343,18.1302,18.1362,18.1123,18.1123,31118.2036
2009-06-26 14:50:00,30.26,30.27,30.25,30.27,46620.31232189673,18.1123,18.1182,18.1063,18.1182,46620.3123
2009-06-26 14:55:00,30.27,30.28,30.25,30.26,54599.33888065656,18.1182,18.1242,18.1063,18.1123,54599.3389
2009-06-26 15:00:00,30.26,30.3,30.25,30.27,88909.15308332384,18.1123,18.1362,18.1063,18.1182,88909.1531
2009-06-26 15:05:00,30.26,30.28,30.24,30.24,67593.75356206542,18.1123,18.1242,18.1003,18.1003,67593.7536
2009-06-26 15:10:00,30.24,30.26,30.22,30.23,62350.393252023256,18.1003,18.1123,18.0883,18.0943,62350.3933
2009-06-26 15:15:00,30.23,30.23,30.19,30.21,63034.309814202665,18.0943,18.0943,18.0704,18.0823,63034.3098
2009-06-26 15:20:00,30.21,30.22,30.2,30.21,58132.9077852502,18.0823,18.0883,18.0763,18.0823,58132.9078
2009-06-26 15:25:00,30.21,30.27,30.21,30.24,93240.62464379346,18.0823,18.1182,18.0823,18.1003,93240.6246
2009-06-26 15:30:00,30.24,30.28,30.22,30.23,84919.63980394392,18.1003,18.1242,18.0883,18.0943,84919.6398
2009-06-26 15:35:00,30.23,30.33,30.23,30.33,103955.31745127097,18.0943,18.1542,18.0943,18.1542,103955.3175
2009-06-26 15:40:00,30.33,30.42,30.32,30.42,191610.62350393253,18.1542,18.208,18.1482,18.208,191610.6235
2009-06-26 15:45:00,30.42,30.46,30.4,30.46,134275.6183745583,18.208,18.232,18.1961,18.232,134275.6184
2009-06-26 15:50:00,30.46,30.5,30.45,30.47,217713.43896044683,18.232,18.2559,18.226,18.238,217713.439
2009-06-26 15:55:00,30.48,30.49,30.43,30.45,194004.3314715605,18.2439,18.2499,18.214,18.226,194004.3315
2009-06-29 09:30:00,30.45,30.5,30.38,30.42,39097.23013792317,18.226,18.2559,18.1841,18.208,39097.2301
2009-06-29 09:35:00,30.42,30.48,30.39,30.4,46164.367947110455,18.208,18.2439,18.1901,18.1961,46164.3679
2009-06-29 09:40:00,30.4,30.46,30.39,30.46,60982.56012766442,18.1961,18.232,18.1901,18.232,60982.5601
2009-06-29 09:45:00,30.45,30.48,30.42,30.43,62806.33762680953,18.226,18.2439,18.208,18.214,62806.3376
2009-06-29 09:50:00,30.43,30.45,30.41,30.43,37045.48045138493,18.214,18.226,18.202,18.214,37045.4805
2009-06-29 09:55:00,30.44,30.48,30.38,30.47,55967.17200501539,18.22,18.2439,18.1841,18.238,55967.172
2009-06-29 10:00:00,30.47,30.49,30.45,30.45,59614.7270033056,18.238,18.2499,18.226,18.226,59614.727
2009-06-29 10:05:00,30.45,30.48,30.39,30.48,64858.08731334777,18.226,18.2439,18.1901,18.2439,64858.0873
2009-06-29 10:10:00,30.48,30.54,30.45,30.54,33625.89764048786,18.2439,18.2798,18.226,18.2798,33625.8976
2009-06-29 10:15:00,30.54,30.57,30.49,30.49,38185.34138835062,18.2798,18.2978,18.2499,18.2499,38185.3414
2009-06-29 10:20:00,30.5,30.58,30.49,30.58,34651.772483756984,18.2559,18.3038,18.2499,18.3038,34651.7725
2009-06-29 10:25:00,30.57,30.66,30.56,30.66,32372.0506098256,18.2978,18.3517,18.2918,18.3517,32372.0506
2009-06-29 10:30:00,30.66,30.68,30.64,30.66,37273.45263877807,18.3517,18.3636,18.3397,18.3517,37273.4526
2009-06-29 10:35:00,30.66,30.71,30.64,30.71,38641.2857631369,18.3517,18.3816,18.3397,18.3816,38641.2858
2009-06-29 10:40:00,30.71,30.73,30.7,30.71,29408.41217371481,18.3816,18.3936,18.3756,18.3816,29408.4122
2009-06-29 10:45:00,30.71,30.79,30.71,30.76,45708.42357232418,18.3816,18.4295,18.3816,18.4115,45708.4236
2009-06-29 10:50:00,30.76,30.78,30.75,30.75,23709.107488886355,18.4115,18.4235,18.4055,18.4055,23709.1075
2009-06-29 10:55:00,30.76,30.78,30.75,30.78,21315.399521258405,18.4115,18.4235,18.4055,18.4235,21315.3995
2009-06-29 11:00:00,30.78,30.79,30.77,30.78,21543.371708651543,18.4235,18.4295,18.4175,18.4235,21543.3717
2009-06-29 11:05:00,30.78,30.79,30.77,30.78,23253.16311410008,18.4235,18.4295,18.4175,18.4235,23253.1631
2009-06-29 11:10:00,30.78,30.85,30.77,30.85,48216.1176336487,18.4235,18.4654,18.4175,18.4654,48216.1176
2009-06-29 11:15:00,30.84,30.85,30.8,30.84,21771.343896044684,18.4594,18.4654,18.4355,18.4594,21771.3439
2009-06-29 11:20:00,30.84,30.86,30.84,30.85,30548.273110680497,18.4594,18.4714,18.4594,18.4654,30548.2731
2009-06-29 11:25:00,30.85,30.92,30.85,30.9,35677.647327026105,18.4654,18.5073,18.4654,18.4953,35677.6473
2009-06-29 11:30:00,30.91,30.91,30.88,30.89,12082.525931836317,18.5013,18.5013,18.4834,18.4893,12082.5259
2009-06-29 11:35:00,30.89,30.89,30.85,30.86,24848.968425852046,18.4893,18.4893,18.4654,18.4714,24848.9684
2009-06-29 11:40:00,30.86,30.88,30.85,30.88,25076.940613245184,18.4714,18.4834,18.4654,18.4834,25076.9406
2009-06-29 11:45:00,30.89,30.92,30.88,30.88,19263.649834720163,18.4893,18.5073,18.4834,18.4834,19263.6498
2009-06-29 11:50:00,30.89,30.92,30.88,30.92,18921.69155363046,18.4893,18.5073,18.4834,18.5073,18921.6916
2009-06-29 11:55:00,30.92,30.92,30.9,30.92,17325.886241878492,18.5073,18.5073,18.4953,18.5073,17325.8862
2009-06-29 12:00:00,30.92,30.94,30.9,30.9,17325.886241878492,18.5073,18.5193,18.4953,18.4953,17325.8862
2009-06-29 12:05:00,30.91,30.92,30.9,30.92,12880.428587712298,18.5013,18.5073,18.4953,18.5073,12880.4286
2009-06-29 12:10:00,30.92,30.93,30.92,30.93,15160.15046164368,18.5073,18.5133,18.5073,18.5133,15160.1505
2009-06-29 12:15:00,30.92,30.93,30.92,30.93,16641.969679699076,18.5073,18.5133,18.5073,18.5133,16641.9697
2009-06-29 12:20:00,30.92,30.93,30.88,30.91,21315.399521258405,18.5073,18.5133,18.4834,18.5013,21315.3995
2009-06-29 12:25:00,30.9,30.94,30.9,30.92,27812.60686196284,18.4953,18.5193,18.4953,18.5073,27812.6069
2009-06-29 12:30:00,30.92,30.96,30.91,30.96,28040.57904935598,18.5073,18.5312,18.5013,18.5312,28040.579
2009-06-29 12:35:00,30.96,30.96,30.92,30.92,23709.107488886355,18.5312,18.5312,18.5073,18.5073,23709.1075
2009-06-29 12:40:00,30.92,30.95,30.91,30.93,34765.758577453555,18.5073,18.5253,18.5013,18.5133,34765.7586
2009-06-29 12:45:00,30.93,30.94,30.92,30.92,7979.026558759831,18.5133,18.5193,18.5073,18.5073,7979.0266
2009-06-29 12:50:00,30.93,30.94,30.92,30.92,10372.73452638778,18.5133,18.5193,18.5073,18.5073,10372.7345
2009-06-29 12:55:00,30.93,30.93,30.91,30.91,8320.984839849538,18.5133,18.5133,18.5013,18.5013,8320.9848
2009-06-29 13:00:00,30.9,30.92,30.88,30.92,15502.108742733386,18.4953,18.5073,18.4834,18.5073,15502.1087
2009-06-29 13:05:00,30.91,30.92,30.9,30.9,8320.984839849538,18.5013,18.5073,18.4953,18.4953,8320.9848
2009-06-29 13:10:00,30.91,30.94,30.89,30.91,45480.45138493104,18.5013,18.5193,18.4893,18.5013,45480.4514
2009-06-29 13:15:00,30.91,30.91,30.87,30.88,27242.67639348,18.5013,18.5013,18.4774,18.4834,27242.6764
2009-06-29 13:20:00,30.89,30.93,30.88,30.91,10942.664994870624,18.4893,18.5133,18.4834,18.5013,10942.665
2009-06-29 13:25:00,30.91,30.92,30.89,30.91,20175.53858429272,18.5013,18.5073,18.4893,18.5013,20175.5386
2009-06-29 13:30:00,30.91,30.92,30.89,30.92,9574.831870511798,18.5013,18.5073,18.4893,18.5073,9574.8319
2009-06-29 13:35:00,30.92,30.93,30.9,30.92,19035.677647327026,18.5073,18.5133,18.4953,18.5073,19035.6776
2009-06-29 13:40:00,30.92,30.93,30.91,30.93,19833.58030320301,18.5073,18.5133,18.5013,18.5133,19833.5803
2009-06-29 13:45:00,30.93,30.95,30.92,30.93,25304.91280063832,18.5133,18.5253,18.5073,18.5133,25304.9128
2009-06-29 13:50:00,30.93,30.93,30.92,30.92,8662.943120939246,18.5133,18.5133,18.5073,18.5073,8662.9431
2009-06-29 13:55:00,30.92,30.95,30.92,30.95,23481.135301493217,18.5073,18.5253,18.5073,18.5253,23481.1353
2009-06-29 14:00:00,30.94,30.95,30.88,30.88,40807.02154337171,18.5193,18.5253,18.4834,18.4834,40807.0215
2009-06-29 14:05:00,30.88,30.9,30.88,30.89,10486.72062008435,18.4834,18.4953,18.4834,18.4893,10486.7206
2009-06-29 14:10:00,30.89,30.92,30.88,30.89,19263.649834720163,18.4893,18.5073,18.4834,18.4893,19263.6498
2009-06-29 14:15:00,30.89,30.93,30.89,30.92,18465.74717884418,18.4893,18.5133,18.4893,18.5073,18465.7472
2009-06-29 14:20:00,30.92,30.93,30.91,30.93,35677.647327026105,18.5073,18.5133,18.5013,18.5133,35677.6473
2009-06-29 14:25:00,30.93,30.93,30.92,30.92,10600.70671378092,18.5133,18.5133,18.5073,18.5073,10600.7067
2009-06-29 14:30:00,30.93,30.96,30.93,30.96,16641.969679699076,18.5133,18.5312,18.5133,18.5312,16641.9697
2009-06-29 14:35:00,30.96,30.97,30.92,30.92,33169.95326570159,18.5312,18.5372,18.5073,18.5073,33169.9533
2009-06-29 14:40:00,30.92,30.96,30.91,30.92,30776.245298073634,18.5073,18.5312,18.5013,18.5073,30776.2453
2009-06-29 14:45:00,30.92,30.95,30.92,30.95,11056.651088567194,18.5073,18.5253,18.5073,18.5253,11056.6511
2009-06-29 14:50:00,30.94,30.94,30.92,30.94,27242.67639348,18.5193,18.5193,18.5073,18.5193,27242.6764
2009-06-29 14:55:00,30.94,30.98,30.94,30.98,33511.91154679129,18.5193,18.5432,18.5193,18.5432,33511.9115
2009-06-29 15:00:00,30.97,30.98,30.95,30.97,38185.34138835062,18.5372,18.5432,18.5253,18.5372,38185.3414
2009-06-29 15:05:00,30.98,31.0,30.95,30.95,50381.85341388351,18.5432,18.5552,18.5253,18.5253,50381.8534
2009-06-29 15:10:00,30.96,30.99,30.95,30.97,19947.56639689958,18.5312,18.5492,18.5253,18.5372,19947.5664
2009-06-29 15:15:00,30.97,31.0,30.97,30.97,33169.95326570159,18.5372,18.5552,18.5372,18.5372,33169.9533
2009-06-29 15:20:00,30.97,31.01,30.95,31.0,46734.2984155933,18.5372,18.5612,18.5253,18.5552,46734.2984
2009-06-29 15:25:00,31.0,31.01,30.98,31.01,87085.37558417874,18.5552,18.5612,18.5432,18.5612,87085.3756
2009-06-29 15:30:00,31.0,31.0,30.95,30.95,59386.754815912456,18.5552,18.5552,18.5253,18.5253,59386.7548
2009-06-29 15:35:00,30.95,30.96,30.91,30.91,61096.54622136099,18.5253,18.5312,18.5013,18.5013,61096.5462
2009-06-29 15:40:00,30.92,30.94,30.92,30.92,57562.97731676736,18.5073,18.5193,18.5073,18.5073,57562.9773
2009-06-29 15:45:00,30.93,30.94,30.89,30.94,120255.32884988032,18.5133,18.5193,18.4893,18.5193,120255.3288
2009-06-29 15:50:00,30.94,30.95,30.87,30.94,89023.1391770204,18.5193,18.5253,18.4774,18.5193,89023.1392
2009-06-29 15:55:00,30.95,31.01,30.94,30.96,144306.39461985638,18.5253,18.5612,18.5193,18.5312,144306.3946
2009-06-30 09:30:00,30.96,30.96,30.84,30.86,45252.4791975379,18.5312,18.5312,18.4594,18.4714,45252.4792
2009-06-30 09:35:00,30.88,30.99,30.88,30.98,43428.7016983928,18.4834,18.5492,18.4834,18.5432,43428.7017
2009-06-30 09:40:00,30.98,31.03,30.95,30.97,15160.15046164368,18.5432,18.5731,18.5253,18.5372,15160.1505
2009-06-30 09:45:00,30.98,31.02,30.97,30.98,13450.359056195144,18.5432,18.5672,18.5372,18.5432,13450.3591
2009-06-30 09:50:00,30.98,31.08,30.96,31.07,85375.58417873019,18.5432,18.6031,18.5312,18.5971,85375.5842
2009-06-30 09:55:00,31.08,31.09,31.07,31.09,20403.51077168585,18.6031,18.6091,18.5971,18.6091,20403.5108
2009-06-30 10:00:00,31.09,31.09,30.92,31.05,116949.7321326798,18.6091,18.6091,18.5073,18.5851,116949.7321
2009-06-30 10:05:00,31.06,31.06,30.93,31.04,52205.63091302861,18.5911,18.5911,18.5133,18.5791,52205.6309
2009-06-30 10:10:00,31.04,31.05,31.0,31.03,24051.065769976063,18.5791,18.5851,18.5552,18.5731,24051.0658
2009-06-30 10:15:00,31.02,31.03,31.0,31.0,22341.27436452753,18.5672,18.5731,18.5552,18.5552,22341.2744
2009-06-30 10:20:00,31.0,31.0,30.91,30.92,52547.58919411832,18.5552,18.5552,18.5013,18.5073,52547.5892
2009-06-30 10:25:00,30.92,30.92,30.84,30.85,19719.59420950644,18.5073,18.5073,18.4594,18.4654,19719.5942
2009-06-30 10:30:00,30.85,30.86,30.78,30.83,52775.561381511456,18.4654,18.4714,18.4235,18.4534,52775.5614
2009-06-30 10:35:00,30.83,30.84,30.8,30.81,24393.02405106577,18.4534,18.4594,18.4355,18.4415,24393.0241
2009-06-30 10:40:00,30.82,30.85,30.78,30.79,25874.843269121167,18.4474,18.4654,18.4235,18.4295,25874.8433
2009-06-30 10:45:00,30.78,30.83,30.78,30.82,21429.385614954976,18.4235,18.4534,18.4235,18.4474,21429.3856
2009-06-30 10:50:00,30.82,30.88,30.81,30.87,32941.98107830845,18.4474,18.4834,18.4415,18.4774,32941.9811
2009-06-30 10:55:00,30.86,30.9,30.84,30.85,54257.38059956685,18.4714,18.4953,18.4594,18.4654,54257.3806
2009-06-30 11:00:00,30.85,30.89,30.85,30.85,27812.60686196284,18.4654,18.4893,18.4654,18.4654,27812.6069
2009-06-30 11:05:00,30.86,30.86,30.84,30.85,27698.62076826627,18.4714,18.4714,18.4594,18.4654,27698.6208
2009-06-30 11:10:00,30.85,30.89,30.85,30.86,29408.41217371481,18.4654,18.4893,18.4654,18.4714,29408.4122
2009-06-30 11:15:00,30.86,30.87,30.83,30.85,32600.02279721874,18.4714,18.4774,18.4534,18.4654,32600.0228
2009-06-30 11:20:00,30.86,30.87,30.85,30.86,35107.71685854326,18.4714,18.4774,18.4654,18.4714,35107.7169
2009-06-30 11:25:00,30.87,30.89,30.85,30.86,43656.67388578594,18.4774,18.4893,18.4654,18.4714,43656.6739
2009-06-30 11:30:00,30.86,30.87,30.84,30.85,44112.61826057221,18.4714,18.4774,18.4594,18.4654,44112.6183
2009-06-30 11:35:00,30.85,30.85,30.78,30.83,39097.23013792317,18.4654,18.4654,18.4235,18.4534,39097.2301
2009-06-30 11:40:00,30.84,30.85,30.83,30.84,22113.30217713439,18.4594,18.4654,18.4534,18.4594,22113.3022
2009-06-30 11:45:00,30.85,30.87,30.85,30.85,18465.74717884418,18.4654,18.4774,18.4654,18.4654,18465.7472
2009-06-30 11:50:00,30.85,30.9,30.85,30.89,28268.55123674912,18.4654,18.4953,18.4654,18.4893,28268.5512
2009-06-30 11:55:00,30.89,30.89,30.88,30.88,21885.32998974125,18.4893,18.4893,18.4834,18.4834,21885.33
2009-06-30 12:00:00,30.88,30.89,30.85,30.85,41832.89638664083,18.4834,18.4893,18.4654,18.4654,41832.8964
2009-06-30 12:05:00,30.85,30.86,30.85,30.86,20061.552490596147,18.4654,18.4714,18.4654,18.4714,20061.5525
2009-06-30 12:10:00,30.85,30.9,30.85,30.87,21885.32998974125,18.4654,18.4953,18.4654,18.4774,21885.33
2009-06-30 12:15:00,30.86,30.87,30.84,30.84,12880.428587712298,18.4714,18.4774,18.4594,18.4594,12880.4286
2009-06-30 12:20:00,30.83,30.84,30.77,30.77,27356.662487176563,18.4534,18.4594,18.4175,18.4175,27356.6625
2009-06-30 12:25:00,30.78,30.85,30.78,30.85,23139.17702040352,18.4235,18.4654,18.4235,18.4654,23139.177
2009-06-30 12:30:00,30.84,30.88,30.84,30.87,36931.49435768836,18.4594,18.4834,18.4594,18.4774,36931.4944
2009-06-30 12:35:00,30.87,30.87,30.83,30.84,16641.969679699076,18.4774,18.4774,18.4534,18.4594,16641.9697
2009-06-30 12:40:00,30.85,30.88,30.85,30.87,13792.317337284852,18.4654,18.4834,18.4654,18.4774,13792.3173
2009-06-30 12:45:00,30.88,30.89,30.86,30.86,48786.04810213154,18.4834,18.4893,18.4714,18.4714,48786.0481
2009-06-30 12:50:00,30.87,30.89,30.86,30.87,19719.59420950644,18.4774,18.4893,18.4714,18.4774,19719.5942
2009-06-30 12:55:00,30.87,30.89,30.87,30.88,7523.082183973555,18.4774,18.4893,18.4774,18.4834,7523.0822
2009-06-30 13:00:00,30.88,30.88,30.83,30.83,12082.525931836317,18.4834,18.4834,18.4534,18.4534,12082.5259
2009-06-30 13:05:00,30.83,30.84,30.81,30.84,16755.955773395646,18.4534,18.4594,18.4415,18.4594,16755.9558
2009-06-30 13:10:00,30.83,30.84,30.82,30.82,8206.998746152969,18.4534,18.4594,18.4474,18.4474,8206.9987
2009-06-30 13:15:00,30.82,30.82,30.77,30.77,17439.87233557506,18.4474,18.4474,18.4175,18.4175,17439.8723
2009-06-30 13:20:00,30.78,30.82,30.76,30.8,52661.575287814885,18.4235,18.4474,18.4115,18.4355,52661.5753
2009-06-30 13:25:00,30.79,30.84,30.79,30.84,30548.273110680497,18.4295,18.4594,18.4295,18.4594,30548.2731
2009-06-30 13:30:00,30.83,30.85,30.82,30.83,16527.98358600251,18.4534,18.4654,18.4474,18.4534,16527.9836
2009-06-30 13:35:00,30.82,30.88,30.82,30.87,24507.01014476234,18.4474,18.4834,18.4474,18.4774,24507.0101
2009-06-30 13:40:00,30.87,30.92,30.86,30.92,46962.27060298644,18.4774,18.5073,18.4714,18.5073,46962.2706
2009-06-30 13:45:00,30.93,30.93,30.87,30.87,9232.87358942209,18.5133,18.5133,18.4774,18.4774,9232.8736
2009-06-30 13:50:00,30.87,30.87,30.85,30.85,17097.914054485354,18.4774,18.4774,18.4654,18.4654,17097.9141
2009-06-30 13:55:00,30.84,30.85,30.84,30.85,18123.788897754475,18.4594,18.4654,18.4594,18.4654,18123.7889
2009-06-30 14:00:00,30.85,30.87,30.82,30.85,30662.259204377067,18.4654,18.4774,18.4474,18.4654,30662.2592
2009-06-30 14:05:00,30.85,30.85,30.8,30.85,52775.561381511456,18.4654,18.4654,18.4355,18.4654,52775.5614
2009-06-30 14:10:00,30.85,30.9,30.85,30.87,15274.136555340248,18.4654,18.4953,18.4654,18.4774,15274.1366
2009-06-30 14:15:00,30.87,30.89,30.85,30.88,24620.99623845891,18.4774,18.4893,18.4654,18.4834,24620.9962
2009-06-30 14:20:00,30.88,30.89,30.83,30.85,26102.815456514305,18.4834,18.4893,18.4534,18.4654,26102.8155
2009-06-30 14:25:00,30.85,30.88,30.85,30.87,26558.75983130058,18.4654,18.4834,18.4654,18.4774,26558.7598
2009-06-30 14:30:00,30.86,30.86,30.83,30.85,26900.71811239029,18.4714,18.4714,18.4534,18.4654,26900.7181
2009-06-30 14:35:00,30.86,30.89,30.85,30.88,22341.27436452753,18.4714,18.4893,18.4654,18.4834,22341.2744
2009-06-30 14:40:00,30.89,30.9,30.87,30.88,21771.343896044684,18.4893,18.4953,18.4774,18.4834,21771.3439
2009-06-30 14:45:00,30.88,30.9,30.88,30.89,33625.89764048786,18.4834,18.4953,18.4834,18.4893,33625.8976
2009-06-30 14:50:00,30.89,30.92,30.89,30.92,78080.47418214977,18.4893,18.5073,18.4893,18.5073,78080.4742
2009-06-30 14:55:00,30.92,30.93,30.91,30.92,72837.1138721076,18.5073,18.5133,18.5013,18.5073,72837.1139
2009-06-30 15:00:00,30.92,30.93,30.88,30.9,93468.5968311866,18.5073,18.5133,18.4834,18.4953,93468.5968
2009-06-30 15:05:00,30.89,30.95,30.89,30.93,52889.547475208026,18.4893,18.5253,18.4893,18.5133,52889.5475
2009-06-30 15:10:00,30.92,31.03,30.92,31.02,142026.672745925,18.5073,18.5731,18.5073,18.5672,142026.6727
2009-06-30 15:15:00,31.01,31.05,31.0,31.04,117291.69041376952,18.5612,18.5851,18.5552,18.5791,117291.6904
2009-06-30 15:20:00,31.04,31.11,31.04,31.1,104297.27573236063,18.5791,18.621,18.5791,18.615,104297.2757
2009-06-30 15:25:00,31.1,31.1,31.04,31.06,48558.0759147384,18.615,18.615,18.5791,18.5911,48558.0759
2009-06-30 15:30:00,31.07,31.18,31.07,31.16,126068.61962840531,18.5971,18.6629,18.5971,18.651,126068.6196
2009-06-30 15:35:00,31.16,31.21,31.15,31.2,115695.88510201756,18.651,18.6809,18.645,18.6749,115695.8851
2009-06-30 15:40:00,31.21,31.21,31.16,31.17,87769.29214635814,18.6809,18.6809,18.651,18.6569,87769.2921
2009-06-30 15:45:00,31.17,31.21,31.16,31.2,103955.31745127097,18.6569,18.6809,18.651,18.6749,103955.3175
2009-06-30 15:50:00,31.2,31.2,31.06,31.07,216687.5641171777,18.6749,18.6749,18.5911,18.5971,216687.5641
2009-06-30 15:55:00,31.07,31.16,30.99,31.1,295907.8992362932,18.5971,18.651,18.5492,18.615,295907.8992
2009-07-01 09:30:00,31.03,31.14,30.93,30.94,118203.57916334207,18.5731,18.639,18.5133,18.5193,118203.5792
2009-07-01 09:35:00,30.94,31.01,30.86,30.92,178046.2783540408,18.5193,18.5612,18.4714,18.5073,178046.2784
2009-07-01 09:40:00,30.92,31.0,30.92,30.95,69189.5588738174,18.5073,18.5552,18.5073,18.5253,69189.5589
2009-07-01 09:45:00,30.96,31.01,30.95,30.97,87883.27824005471,18.5312,18.5612,18.5253,18.5372,87883.2782
2009-07-01 09:50:00,30.98,31.05,30.97,30.98,84121.73714806794,18.5432,18.5851,18.5372,18.5432,84121.7371
2009-07-01 09:55:00,30.98,31.0,30.89,30.9,85831.52855351647,18.5432,18.5552,18.4893,18.4953,85831.5286
2009-07-01 10:00:00,30.91,30.92,30.8,30.81,134731.5627493446,18.5013,18.5073,18.4355,18.4415,134731.5627
2009-07-01 10:05:00,30.81,30.82,30.77,30.79,68505.64231163797,18.4415,18.4474,18.4175,18.4295,68505.6423
2009-07-01 10:10:00,30.78,30.86,30.78,30.84,46620.31232189673,18.4235,18.4714,18.4235,18.4594,46620.3123
2009-07-01 10:15:00,30.85,31.01,30.84,30.98,104867.2062008435,18.4654,18.5612,18.4594,18.5432,104867.2062
2009-07-01 10:20:00,30.99,31.0,30.95,30.95,82639.91793001254,18.5492,18.5552,18.5253,18.5253,82639.9179
2009-07-01 10:25:00,30.96,31.03,30.94,31.01,70785.36418556936,18.5312,18.5731,18.5193,18.5612,70785.3642
2009-07-01 10:30:00,31.01,31.03,30.92,30.92,65200.04559443748,18.5612,18.5731,18.5073,18.5073,65200.0456
2009-07-01 10:35:00,30.92,31.01,30.92,30.99,43200.729510999656,18.5073,18.5612,18.5073,18.5492,43200.7295
2009-07-01 10:40:00,30.99,31.02,30.97,31.0,39097.23013792317,18.5492,18.5672,18.5372,18.5552,39097.2301
2009-07-01 10:45:00,31.0,31.02,30.97,30.97,23481.135301493217,18.5552,18.5672,18.5372,18.5372,23481.1353
2009-07-01 10:50:00,30.97,31.07,30.97,31.07,44568.56263535849,18.5372,18.5971,18.5372,18.5971,44568.5626
2009-07-01 10:55:00,31.07,31.09,31.06,31.07,22227.28827083096,18.5971,18.6091,18.5911,18.5971,22227.2883
2009-07-01 11:00:00,31.08,31.11,31.06,31.1,45480.45138493104,18.6031,18.621,18.5911,18.615,45480.4514
2009-07-01 11:05:00,31.1,31.12,31.09,31.09,28952.46779892853,18.615,18.627,18.6091,18.6091,28952.4678
2009-07-01 11:10:00,31.08,31.09,31.04,31.05,17895.816710361338,18.6031,18.6091,18.5791,18.5851,17895.8167
2009-07-01 11:15:00,31.05,31.06,30.99,31.0,25532.88498803146,18.5851,18.5911,18.5492,18.5552,25532.885
2009-07-01 11:20:00,31.0,31.01,30.97,31.01,19947.56639689958,18.5552,18.5612,18.5372,18.5612,19947.5664
2009-07-01 11:25:00,31.02,31.07,31.02,31.04,44340.59044796535,18.5672,18.5971,18.5672,18.5791,44340.5904
2009-07-01 11:30:00,31.02,31.06,31.02,31.03,24165.05186367264,18.5672,18.5911,18.5672,18.5731,24165.0519
2009-07-01 11:35:00,31.04,31.09,31.03,31.09,26330.787643907443,18.5791,18.6091,18.5731,18.6091,26330.7876
2009-07-01 11:40:00,31.09,31.09,31.04,31.04,12994.414681408867,18.6091,18.6091,18.5791,18.5791,12994.4147
2009-07-01 11:45:00,31.04,31.08,31.04,31.07,12994.414681408867,18.5791,18.6031,18.5791,18.5971,12994.4147
2009-07-01 11:50:00,31.08,31.12,31.07,31.12,19377.635928416734,18.6031,18.627,18.5971,18.627,19377.6359
2009-07-01 11:55:00,31.12,31.14,31.11,31.14,29408.41217371481,18.627,18.639,18.621,18.639,29408.4122
2009-07-01 12:00:00,31.14,31.14,31.08,31.14,39781.14670010259,18.639,18.639,18.6031,18.639,39781.1467
2009-07-01 12:05:00,31.14,31.15,31.12,31.15,22455.260458224097,18.639,18.645,18.627,18.645,22455.2605
2009-07-01 12:10:00,31.15,31.17,31.1,31.1,25076.940613245184,18.645,18.6569,18.615,18.615,25076.9406
2009-07-01 12:15:00,31.1,31.12,31.09,31.12,12424.484212926023,18.615,18.627,18.6091,18.627,12424.4842
2009-07-01 12:20:00,31.12,31.15,31.12,31.14,19491.6220221133,18.627,18.645,18.627,18.639,19491.622
2009-07-01 12:25:00,31.15,31.19,31.15,31.18,13222.386868802008,18.645,18.6689,18.645,18.6629,13222.3869
2009-07-01 12:30:00,31.18,31.2,31.17,31.2,30434.28701698393,18.6629,18.6749,18.6569,18.6749,30434.287
2009-07-01 12:35:00,31.19,31.2,31.14,31.15,39439.18841901288,18.6689,18.6749,18.639,18.645,39439.1884
2009-07-01 12:40:00,31.15,31.15,31.12,31.12,16413.997492305938,18.645,18.645,18.627,18.627,16413.9975
2009-07-01 12:45:00,31.12,31.13,31.11,31.11,8320.984839849538,18.627,18.633,18.621,18.621,8320.9848
2009-07-01 12:50:00,31.11,31.12,31.08,31.1,34537.78639006041,18.621,18.627,18.6031,18.615,34537.7864
2009-07-01 12:55:00,31.1,31.1,31.06,31.07,18579.73327254075,18.615,18.615,18.5911,18.5971,18579.7333
2009-07-01 13:00:00,31.06,31.08,31.05,31.07,16300.01139860937,18.5911,18.6031,18.5851,18.5971,16300.0114
2009-07-01 13:05:00,31.07,31.07,31.06,31.07,11398.609369656902,18.5971,18.5971,18.5911,18.5971,11398.6094
2009-07-01 13:10:00,31.07,31.08,31.07,31.07,13222.386868802008,18.5971,18.6031,18.5971,18.5971,13222.3869
2009-07-01 13:15:00,31.07,31.07,31.07,31.07,5699.304684828451,18.5971,18.5971,18.5971,18.5971,5699.3047
2009-07-01 13:20:00,31.07,31.1,31.06,31.1,22341.27436452753,18.5971,18.615,18.5911,18.615,22341.2744
2009-07-01 13:25:00,31.09,31.11,31.04,31.11,55967.17200501539,18.6091,18.621,18.5791,18.621,55967.172
2009-07-01 13:30:00,31.1,31.11,31.07,31.07,18693.71936623732,18.615,18.621,18.5971,18.5971,18693.7194
2009-07-01 13:35:00,31.07,31.12,31.07,31.11,19263.649834720163,18.5971,18.627,18.5971,18.621,19263.6498
2009-07-01 13:40:00,31.12,31.12,31.07,31.09,21543.371708651543,18.627,18.627,18.5971,18.6091,21543.3717
2009-07-01 13:45:00,31.08,31.09,31.08,31.09,6953.151715490711,18.6031,18.6091,18.6031,18.6091,6953.1517
2009-07-01 13:50:00,31.08,31.09,31.07,31.07,16983.927960788784,18.6031,18.6091,18.5971,18.5971,16983.928
2009-07-01 13:55:00,31.08,31.14,31.07,31.1,23367.14920779665,18.6031,18.639,18.5971,18.615,23367.1492
2009-07-01 14:00:00,31.1,31.12,31.06,31.09,21657.35780234812,18.615,18.627,18.5911,18.6091,21657.3578
2009-07-01 14:05:00,31.08,31.12,31.08,31.08,30548.273110680497,18.6031,18.627,18.6031,18.6031,30548.2731
2009-07-01 14:10:00,31.09,31.11,31.07,31.09,42060.86857403397,18.6091,18.621,18.5971,18.6091,42060.8686
2009-07-01 14:15:00,31.09,31.11,31.08,31.11,24051.065769976063,18.6091,18.621,18.6031,18.621,24051.0658
2009-07-01 14:20:00,31.11,31.14,31.1,31.14,24848.968425852046,18.621,18.639,18.615,18.639,24848.9684
2009-07-01 14:25:00,31.13,31.14,31.12,31.12,27128.690299783422,18.633,18.639,18.627,18.627,27128.6903
2009-07-01 14:30:00,31.13,31.13,31.07,31.11,36931.49435768836,18.633,18.633,18.5971,18.621,36931.4944
2009-07-01 14:35:00,31.1,31.14,31.1,31.12,21087.427333865267,18.615,18.639,18.615,18.627,21087.4273
2009-07-01 14:40:00,31.12,31.13,31.1,31.11,19947.56639689958,18.627,18.633,18.615,18.621,19947.5664
2009-07-01 14:45:00,31.12,31.13,31.1,31.11,16755.955773395646,18.627,18.633,18.615,18.621,16755.9558
2009-07-01 14:50:00,31.11,31.11,31.07,31.07,20973.4412401687,18.621,18.621,18.5971,18.5971,20973.4412
2009-07-01 14:55:00,31.07,31.1,31.06,31.07,34993.73076484669,18.5971,18.615,18.5911,18.5971,34993.7308
2009-07-01 15:00:00,31.07,31.09,31.07,31.08,13564.345149891711,18.5971,18.6091,18.5971,18.6031,13564.3451
2009-07-01 15:05:00,31.08,31.09,31.07,31.07,20859.45514647213,18.6031,18.6091,18.5971,18.5971,20859.4551
2009-07-01 15:10:00,31.07,31.08,31.05,31.07,42972.75732360652,18.5971,18.6031,18.5851,18.5971,42972.7573
2009-07-01 15:15:00,31.07,31.12,31.07,31.09,89023.1391770204,18.5971,18.627,18.5971,18.6091,89023.1392
2009-07-01 15:20:00,31.08,31.12,31.07,31.12,62692.35153311296,18.6031,18.627,18.5971,18.627,62692.3515
2009-07-01 15:25:00,31.12,31.12,31.07,31.07,54257.38059956685,18.627,18.627,18.5971,18.5971,54257.3806
2009-07-01 15:30:00,31.07,31.09,31.06,31.07,38755.27185683347,18.5971,18.6091,18.5911,18.5971,38755.2719
2009-07-01 15:35:00,31.08,31.14,31.02,31.02,160834.3782058589,18.6031,18.639,18.5672,18.5672,160834.3782
2009-07-01 15:40:00,31.03,31.05,30.94,30.95,187507.12413085604,18.5731,18.5851,18.5193,18.5253,187507.1241
2009-07-01 15:45:00,30.96,31.01,30.95,31.0,58132.9077852502,18.5312,18.5612,18.5253,18.5552,58132.9078
2009-07-01 15:50:00,31.0,31.06,30.99,31.0,130058.13290778526,18.5552,18.5911,18.5492,18.5552,130058.1329
2009-07-01 15:55:00,30.99,31.01,30.97,31.01,143622.47805767696,18.5492,18.5612,18.5372,18.5612,143622.4781
2009-07-02 09:30:00,30.73,30.92,30.45,30.5,109084.69166761656,18.3936,18.5073,18.226,18.2559,109084.6917
2009-07-02 09:35:00,30.5,30.65,30.5,30.57,53345.4918499943,18.2559,18.3457,18.2559,18.2978,53345.4918
2009-07-02 09:40:00,30.57,30.57,30.5,30.54,20403.51077168585,18.2978,18.2978,18.2559,18.2798,20403.5108
2009-07-02 09:45:00,30.54,30.55,30.48,30.49,34537.78639006041,18.2798,18.2858,18.2439,18.2499,34537.7864
2009-07-02 09:50:00,30.49,30.49,30.38,30.4,75116.83574603898,18.2499,18.2499,18.1841,18.1961,75116.8357
2009-07-02 09:55:00,30.4,30.4,30.35,30.37,50381.85341388351,18.1961,18.1961,18.1661,18.1781,50381.8534
2009-07-02 10:00:00,30.38,30.47,30.35,30.39,99281.88760971162,18.1841,18.238,18.1661,18.1901,99281.8876
2009-07-02 10:05:00,30.39,30.42,30.27,30.29,64516.12903225807,18.1901,18.208,18.1182,18.1302,64516.129
2009-07-02 10:10:00,30.29,30.4,30.29,30.38,76142.7105893081,18.1302,18.1961,18.1302,18.1841,76142.7106
2009-07-02 10:15:00,30.38,30.4,30.3,30.31,58246.89387894677,18.1841,18.1961,18.1362,18.1422,58246.8939
2009-07-02 10:20:00,30.31,30.31,30.23,30.24,29066.4538926251,18.1422,18.1422,18.0943,18.1003,29066.4539
2009-07-02 10:25:00,30.25,30.27,30.21,30.21,54029.40841217372,18.1063,18.1182,18.0823,18.0823,54029.4084
2009-07-02 10:30:00,30.21,30.22,30.16,30.18,76142.7105893081,18.0823,18.0883,18.0524,18.0644,76142.7106
2009-07-02 10:35:00,30.18,30.21,30.18,30.18,59044.79653482275,18.0644,18.0823,18.0644,18.0644,59044.7965
2009-07-02 10:40:00,30.19,30.22,30.15,30.21,66111.93434401003,18.0704,18.0883,18.0464,18.0823,66111.9343
2009-07-02 10:45:00,30.21,30.28,30.18,30.25,59842.69919069874,18.0823,18.1242,18.0644,18.1063,59842.6992
2009-07-02 10:50:00,30.26,30.28,30.24,30.27,33169.95326570159,18.1123,18.1242,18.1003,18.1182,33169.9533
2009-07-02 10:55:00,30.26,30.28,30.21,30.22,32144.078422432463,18.1123,18.1242,18.0823,18.0883,32144.0784
2009-07-02 11:00:00,30.21,30.27,30.21,30.27,20631.482959078992,18.0823,18.1182,18.0823,18.1182,20631.483
2009-07-02 11:05:00,30.27,30.28,30.25,30.26,51179.75606975949,18.1182,18.1242,18.1063,18.1123,51179.7561
2009-07-02 11:10:00,30.27,30.28,30.26,30.27,24165.05186367264,18.1182,18.1242,18.1123,18.1182,24165.0519
2009-07-02 11:15:00,30.28,30.29,30.25,30.28,21201.41342756184,18.1242,18.1302,18.1063,18.1242,21201.4134
2009-07-02 11:20:00,30.28,30.28,30.25,30.28,38299.32748204719,18.1242,18.1242,18.1063,18.1242,38299.3275
2009-07-02 11:25:00,30.28,30.29,30.25,30.28,25874.843269121167,18.1242,18.1302,18.1063,18.1242,25874.8433
2009-07-02 11:30:00,30.28,30.32,30.27,30.32,24279.0379573692,18.1242,18.1482,18.1182,18.1482,24279.038
2009-07-02 11:35:00,30.31,30.39,30.29,30.39,35107.71685854326,18.1422,18.1901,18.1302,18.1901,35107.7169
2009-07-02 11:40:00,30.39,30.4,30.31,30.32,70557.39199817623,18.1901,18.1961,18.1422,18.1482,70557.392
2009-07-02 11:45:00,30.31,30.37,30.31,30.36,34423.80029636384,18.1422,18.1781,18.1422,18.1721,34423.8003
2009-07-02 11:50:00,30.35,30.38,30.35,30.35,24051.065769976063,18.1661,18.1841,18.1661,18.1661,24051.0658
2009-07-02 11:55:00,30.35,30.4,30.35,30.4,10486.72062008435,18.1661,18.1961,18.1661,18.1961,10486.7206
2009-07-02 12:00:00,30.39,30.42,30.33,30.33,43542.68779208937,18.1901,18.208,18.1542,18.1542,43542.6878
2009-07-02 12:05:00,30.33,30.38,30.32,30.35,34537.78639006041,18.1542,18.1841,18.1482,18.1661,34537.7864
2009-07-02 12:10:00,30.35,30.37,30.34,30.36,11512.595463353471,18.1661,18.1781,18.1601,18.1721,11512.5955
2009-07-02 12:15:00,30.37,30.37,30.33,30.34,14590.219993160834,18.1781,18.1781,18.1542,18.1601,14590.22
2009-07-02 12:20:00,30.34,30.39,30.33,30.38,16527.98358600251,18.1601,18.1901,18.1542,18.1841,16527.9836
2009-07-02 12:25:00,30.38,30.38,30.33,30.34,16869.941867092213,18.1841,18.1841,18.1542,18.1601,16869.9419
2009-07-02 12:30:00,30.34,30.35,30.3,30.32,27356.662487176563,18.1601,18.1661,18.1362,18.1482,27356.6625
2009-07-02 12:35:00,30.31,30.34,30.28,30.34,28382.537330445684,18.1422,18.1601,18.1242,18.1601,28382.5373
2009-07-02 12:40:00,30.35,30.35,30.28,30.29,42402.82685512368,18.1661,18.1661,18.1242,18.1302,42402.8269
2009-07-02 12:45:00,30.29,30.29,30.27,30.28,40921.00763706828,18.1302,18.1302,18.1182,18.1242,40921.0076
2009-07-02 12:50:00,30.27,30.29,30.27,30.29,40123.10498119229,18.1182,18.1302,18.1182,18.1302,40123.105
2009-07-02 12:55:00,30.28,30.3,30.28,30.29,12880.428587712298,18.1242,18.1362,18.1242,18.1302,12880.4286
2009-07-02 13:00:00,30.29,30.3,30.28,30.29,13678.331243588282,18.1302,18.1362,18.1242,18.1302,13678.3312
2009-07-02 13:05:00,30.28,30.28,30.26,30.27,35563.661233329534,18.1242,18.1242,18.1123,18.1182,35563.6612
2009-07-02 13:10:00,30.27,30.28,30.25,30.26,54143.39450587028,18.1182,18.1242,18.1063,18.1123,54143.3945
2009-07-02 13:15:00,30.26,30.27,30.25,30.26,22911.20483301037,18.1123,18.1182,18.1063,18.1123,22911.2048
2009-07-02 13:20:00,30.25,30.28,30.24,30.26,43656.67388578594,18.1063,18.1242,18.1003,18.1123,43656.6739
2009-07-02 13:25:00,30.26,30.28,30.25,30.25,40921.00763706828,18.1123,18.1242,18.1063,18.1063,40921.0076
2009-07-02 13:30:00,30.26,30.26,30.23,30.23,17553.85842927163,18.1123,18.1123,18.0943,18.0943,17553.8584
2009-07-02 13:35:00,30.23,30.24,30.22,30.23,25418.89889433489,18.0943,18.1003,18.0883,18.0943,25418.8989
2009-07-02 13:40:00,30.23,30.23,30.19,30.19,52319.61700672518,18.0943,18.0943,18.0704,18.0704,52319.617
2009-07-02 13:45:00,30.19,30.21,30.17,30.2,23025.190926706942,18.0704,18.0823,18.0584,18.0763,23025.1909
2009-07-02 13:50:00,30.19,30.2,30.14,30.17,36817.5082639918,18.0704,18.0763,18.0404,18.0584,36817.5083
2009-07-02 13:55:00,30.17,30.18,30.14,30.14,37387.43873247464,18.0584,18.0644,18.0404,18.0404,37387.4387
2009-07-02 14:00:00,30.14,30.21,30.14,30.21,19491.6220221133,18.0404,18.0823,18.0404,18.0823,19491.622
2009-07-02 14:05:00,30.21,30.22,30.18,30.2,25988.82936281773,18.0823,18.0883,18.0644,18.0763,25988.8294
2009-07-02 14:10:00,30.2,30.21,30.18,30.2,16641.969679699076,18.0763,18.0823,18.0644,18.0763,16641.9697
2009-07-02 14:15:00,30.2,30.21,30.14,30.17,41376.95201185456,18.0763,18.0823,18.0404,18.0584,41376.952
2009-07-02 14:20:00,30.17,30.21,30.17,30.21,30434.28701698393,18.0584,18.0823,18.0584,18.0823,30434.287
2009-07-02 14:25:00,30.22,30.23,30.17,30.18,24507.01014476234,18.0883,18.0943,18.0584,18.0644,24507.0101
2009-07-02 14:30:00,30.18,30.21,30.16,30.19,16869.941867092213,18.0644,18.0823,18.0524,18.0704,16869.9419
2009-07-02 14:35:00,30.2,30.22,30.16,30.16,54941.29716174627,18.0763,18.0883,18.0524,18.0524,54941.2972
2009-07-02 14:40:00,30.17,30.19,30.15,30.16,20859.45514647213,18.0584,18.0704,18.0464,18.0524,20859.4551
2009-07-02 14:45:00,30.16,30.17,30.13,30.14,36247.57779550895,18.0524,18.0584,18.0344,18.0404,36247.5778
2009-07-02 14:50:00,30.14,30.17,30.14,30.16,21999.31608343782,18.0404,18.0584,18.0404,18.0524,21999.3161
2009-07-02 14:55:00,30.16,30.17,30.14,30.14,36247.57779550895,18.0524,18.0584,18.0404,18.0404,36247.5778
2009-07-02 15:00:00,30.14,30.17,30.14,30.16,29522.398267411376,18.0404,18.0584,18.0404,18.0524,29522.3983
2009-07-02 15:05:00,30.16,30.17,30.15,30.16,40921.00763706828,18.0524,18.0584,18.0464,18.0524,40921.0076
2009-07-02 15:10:00,30.16,30.18,30.12,30.14,83209.84839849538,18.0524,18.0644,18.0285,18.0404,83209.8484
2009-07-02 15:15:00,30.15,30.16,30.12,30.13,90504.9583950758,18.0464,18.0524,18.0285,18.0344,90504.9584
2009-07-02 15:20:00,30.14,30.14,30.05,30.08,73862.98871537672,18.0404,18.0404,17.9866,18.0045,73862.9887
2009-07-02 15:25:00,30.08,30.11,30.03,30.06,152285.4211786162,18.0045,18.0225,17.9746,17.9925,152285.4212
2009-07-02 15:30:00,30.06,30.06,29.97,30.01,168699.41867092214,17.9925,17.9925,17.9387,17.9626,168699.4187
2009-07-02 15:35:00,30.0,30.06,29.99,30.04,85147.61199133706,17.9566,17.9925,17.9506,17.9806,85147.612
2009-07-02 15:40:00,30.03,30.05,29.99,29.99,121053.2315057563,17.9746,17.9866,17.9506,17.9506,121053.2315
2009-07-02 15:45:00,29.99,30.03,29.97,30.01,142938.56149549756,17.9506,17.9746,17.9387,17.9626,142938.5615
2009-07-02 15:50:00,30.02,30.04,29.99,30.0,142710.58930810442,17.9686,17.9806,17.9506,17.9566,142710.5893
2009-07-02 15:55:00,30.0,30.05,29.92,29.98,348797.4467115012,17.9566,17.9866,17.9087,17.9447,348797.4467
2009-07-06 09:30:00,29.89,30.04,29.84,29.93,71355.29465405221,17.8908,17.9806,17.8609,17.9147,71355.2947
2009-07-06 09:35:00,29.9,29.96,29.85,29.91,50153.88122649037,17.8968,17.9327,17.8668,17.9028,50153.8812
2009-07-06 09:40:00,29.92,29.92,29.83,29.84,64744.1012196512,17.9087,17.9087,17.8549,17.8609,64744.1012
2009-07-06 09:45:00,29.84,29.98,29.81,29.98,55625.21372392568,17.8609,17.9447,17.8429,17.9447,55625.2137
2009-07-06 09:50:00,29.97,29.98,29.86,29.86,37273.45263877807,17.9387,17.9447,17.8728,17.8728,37273.4526
2009-07-06 09:55:00,29.86,29.87,29.85,29.86,39781.14670010259,17.8728,17.8788,17.8668,17.8728,39781.1467
2009-07-06 10:00:00,29.86,29.94,29.78,29.84,154679.12914624417,17.8728,17.9207,17.8249,17.8609,154679.1291
2009-07-06 10:05:00,29.84,29.9,29.83,29.86,62692.35153311296,17.8609,17.8968,17.8549,17.8728,62692.3515
2009-07-06 10:10:00,29.85,29.86,29.78,29.82,74090.96090276986,17.8668,17.8728,17.8249,17.8489,74090.9609
2009-07-06 10:15:00,29.82,29.84,29.79,29.79,55169.26934913941,17.8489,17.8609,17.8309,17.8309,55169.2693
2009-07-06 10:20:00,29.79,29.79,29.7,29.76,63262.282001595806,17.8309,17.8309,17.7771,17.813,63262.282
2009-07-06 10:25:00,29.76,29.85,29.75,29.83,53915.42231847715,17.813,17.8668,17.807,17.8549,53915.4223
2009-07-06 10:30:00,29.82,29.87,29.82,29.85,46848.28450928986,17.8489,17.8788,17.8489,17.8668,46848.2845
2009-07-06 10:35:00,29.85,29.91,29.82,29.82,58474.86606633991,17.8668,17.9028,17.8489,17.8489,58474.8661
2009-07-06 10:40:00,29.82,29.85,29.82,29.83,34651.772483756984,17.8489,17.8668,17.8489,17.8549,34651.7725
2009-07-06 10:45:00,29.83,29.93,29.83,29.91,32486.03670352217,17.8549,17.9147,17.8549,17.9028,32486.0367
2009-07-06 10:50:00,29.91,29.95,29.91,29.92,47076.256696683005,17.9028,17.9267,17.9028,17.9087,47076.2567
2009-07-06 10:55:00,29.92,29.94,29.91,29.93,25418.89889433489,17.9087,17.9207,17.9028,17.9147,25418.8989
2009-07-06 11:00:00,29.93,29.93,29.9,29.9,16527.98358600251,17.9147,17.9147,17.8968,17.8968,16527.9836
2009-07-06 11:05:00,29.9,29.91,29.88,29.89,30434.28701698393,17.8968,17.9028,17.8848,17.8908,30434.287
2009-07-06 11:10:00,29.89,29.92,29.88,29.91,13450.359056195144,17.8908,17.9087,17.8848,17.9028,13450.3591
2009-07-06 11:15:00,29.91,29.94,29.91,29.94,11626.58155705004,17.9028,17.9207,17.9028,17.9207,11626.5816
2009-07-06 11:20:00,29.94,29.99,29.94,29.96,26558.75983130058,17.9207,17.9506,17.9207,17.9327,26558.7598
2009-07-06 11:25:00,29.96,29.99,29.92,29.96,23823.09358258293,17.9327,17.9506,17.9087,17.9327,23823.0936
2009-07-06 11:30:00,29.96,29.97,29.93,29.97,20859.45514647213,17.9327,17.9387,17.9147,17.9387,20859.4551
2009-07-06 11:35:00,29.97,29.99,29.94,29.98,28382.537330445684,17.9387,17.9506,17.9207,17.9447,28382.5373
2009-07-06 11:40:00,29.98,29.99,29.96,29.96,14704.206086857404,17.9447,17.9506,17.9327,17.9327,14704.2061
2009-07-06 11:45:00,29.96,30.0,29.96,30.0,16072.039211216232,17.9327,17.9566,17.9327,17.9566,16072.0392
2009-07-06 11:50:00,29.99,30.0,29.96,29.97,37159.4665450815,17.9506,17.9566,17.9327,17.9387,37159.4665
2009-07-06 11:55:00,29.97,29.97,29.91,29.94,49014.02028952468,17.9387,17.9387,17.9028,17.9207,49014.0203
2009-07-06 12:00:00,29.93,29.96,29.86,29.88,44796.53482275162,17.9147,17.9327,17.8728,17.8848,44796.5348
2009-07-06 12:05:00,29.88,29.92,29.87,29.9,34081.84201527414,17.8848,17.9087,17.8788,17.8968,34081.842
2009-07-06 12:10:00,29.9,29.92,29.87,29.9,38185.34138835062,17.8968,17.9087,17.8788,17.8968,38185.3414
2009-07-06 12:15:00,29.91,29.92,29.91,29.92,28610.509517838826,17.9028,17.9087,17.9028,17.9087,28610.5095
2009-07-06 12:20:00,29.92,29.93,29.9,29.9,17553.85842927163,17.9087,17.9147,17.8968,17.8968,17553.8584
2009-07-06 12:25:00,29.9,29.9,29.83,29.83,35791.63342072268,17.8968,17.8968,17.8549,17.8549,35791.6334
2009-07-06 12:30:00,29.84,29.84,29.81,29.81,29294.42608001824,17.8609,17.8609,17.8429,17.8429,29294.4261
2009-07-06 12:35:00,29.81,29.84,29.79,29.82,171321.09882594325,17.8429,17.8609,17.8309,17.8489,171321.0988
2009-07-06 12:40:00,29.82,29.83,29.82,29.82,39895.13279379916,17.8489,17.8549,17.8489,17.8489,39895.1328
2009-07-06 12:45:00,29.82,29.84,29.82,29.82,38983.2440442266,17.8489,17.8609,17.8489,17.8489,38983.244
2009-07-06 12:50:00,29.82,29.88,29.82,29.88,21543.371708651543,17.8489,17.8848,17.8489,17.8848,21543.3717
2009-07-06 12:55:00,29.87,29.92,29.86,29.86,19491.6220221133,17.8788,17.9087,17.8728,17.8728,19491.622
2009-07-06 13:00:00,29.85,29.95,29.85,29.94,55397.24153653254,17.8668,17.9267,17.8668,17.9207,55397.2415
2009-07-06 13:05:00,29.93,29.96,29.91,29.96,50153.88122649037,17.9147,17.9327,17.9028,17.9327,50153.8812
2009-07-06 13:10:00,29.95,29.96,29.92,29.92,11512.595463353471,17.9267,17.9327,17.9087,17.9087,11512.5955
2009-07-06 13:15:00,29.92,30.01,29.92,29.99,47874.159352558985,17.9087,17.9626,17.9087,17.9506,47874.1594
2009-07-06 13:20:00,29.99,30.06,29.98,30.05,79220.33511911547,17.9506,17.9925,17.9447,17.9866,79220.3351
2009-07-06 13:25:00,30.04,30.04,29.99,29.99,72951.09996580417,17.9806,17.9806,17.9506,17.9506,72951.1
2009-07-06 13:30:00,29.99,30.0,29.98,29.99,13222.386868802008,17.9506,17.9566,17.9447,17.9506,13222.3869
2009-07-06 13:35:00,29.99,30.02,29.99,30.0,21771.343896044684,17.9506,17.9686,17.9506,17.9566,21771.3439
2009-07-06 13:40:00,30.0,30.01,29.98,29.98,10258.748432691213,17.9566,17.9626,17.9447,17.9447,10258.7484
2009-07-06 13:45:00,29.98,30.01,29.97,29.98,20517.496865382425,17.9447,17.9626,17.9387,17.9447,20517.4969
2009-07-06 13:50:00,29.98,30.02,29.98,30.01,19263.649834720163,17.9447,17.9686,17.9447,17.9626,19263.6498
2009-07-06 13:55:00,30.02,30.02,29.99,29.99,22797.218739313805,17.9686,17.9686,17.9506,17.9506,22797.2187
2009-07-06 14:00:00,29.99,30.0,29.99,29.99,10144.762338994642,17.9506,17.9566,17.9506,17.9506,10144.7623
2009-07-06 14:05:00,29.99,30.01,29.98,29.99,41034.99373076485,17.9506,17.9626,17.9447,17.9506,41034.9937
2009-07-06 14:10:00,29.98,29.99,29.97,29.98,14818.192180553971,17.9447,17.9506,17.9387,17.9447,14818.1922
2009-07-06 14:15:00,29.98,30.0,29.93,29.94,46848.28450928986,17.9447,17.9566,17.9147,17.9207,46848.2845
2009-07-06 14:20:00,29.94,29.94,29.92,29.92,16186.0253049128,17.9207,17.9207,17.9087,17.9087,16186.0253
2009-07-06 14:25:00,29.92,29.96,29.92,29.96,11968.539838139746,17.9087,17.9327,17.9087,17.9327,11968.5398
2009-07-06 14:30:00,29.95,29.96,29.92,29.96,15616.094836429957,17.9267,17.9327,17.9087,17.9327,15616.0948
2009-07-06 14:35:00,29.96,29.96,29.93,29.93,22797.218739313805,17.9327,17.9327,17.9147,17.9147,22797.2187
2009-07-06 14:40:00,29.93,29.94,29.91,29.93,19377.635928416734,17.9147,17.9207,17.9028,17.9147,19377.6359
2009-07-06 14:45:00,29.93,29.97,29.92,29.96,109312.66385500968,17.9147,17.9387,17.9087,17.9327,109312.6639
2009-07-06 14:50:00,29.96,29.97,29.91,29.92,74318.933090163,17.9327,17.9387,17.9028,17.9087,74318.9331
2009-07-06 14:55:00,29.92,29.92,29.9,29.92,31460.16186025305,17.9087,17.9087,17.8968,17.9087,31460.1619
2009-07-06 15:00:00,29.92,30.02,29.92,29.99,101675.59557733955,17.9087,17.9686,17.9087,17.9506,101675.5956
2009-07-06 15:05:00,29.99,30.01,29.97,29.99,28952.46779892853,17.9506,17.9626,17.9387,17.9506,28952.4678
2009-07-06 15:10:00,29.99,29.99,29.93,29.96,50267.86732018694,17.9506,17.9506,17.9147,17.9327,50267.8673
2009-07-06 15:15:00,29.96,29.99,29.95,29.97,40693.03544967514,17.9327,17.9506,17.9267,17.9387,40693.0354
2009-07-06 15:20:00,29.96,30.0,29.95,29.99,37501.424826171205,17.9327,17.9566,17.9267,17.9506,37501.4248
2009-07-06 15:25:00,29.99,30.01,29.97,29.99,29864.356548501084,17.9506,17.9626,17.9387,17.9506,29864.3565
2009-07-06 15:30:00,29.99,29.99,29.91,29.92,55511.22763022912,17.9506,17.9506,17.9028,17.9087,55511.2276
2009-07-06 15:35:00,29.92,29.99,29.92,29.96,118659.52353812836,17.9087,17.9506,17.9087,17.9327,118659.5235
2009-07-06 15:40:00,29.96,30.04,29.95,30.01,114100.0797902656,17.9327,17.9806,17.9267,17.9626,114100.0798
2009-07-06 15:45:00,30.01,30.09,30.01,30.03,93126.63855009688,17.9626,18.0105,17.9626,17.9746,93126.6386
2009-07-06 15:50:00,30.03,30.07,30.03,30.06,65200.04559443748,17.9746,17.9985,17.9746,17.9925,65200.0456
2009-07-06 15:55:00,30.06,30.09,30.05,30.07,173828.79288726774,17.9925,18.0105,17.9866,17.9985,173828.7929
2009-07-07 09:30:00,29.99,30.09,29.91,29.91,37387.43873247464,17.9506,18.0105,17.9028,17.9028,37387.4387
2009-07-07 09:35:00,29.92,29.96,29.78,29.78,47418.21497777271,17.9087,17.9327,17.8249,17.8249,47418.215
2009-07-07 09:40:00,29.78,29.79,29.7,29.7,61552.49059614727,17.8249,17.8309,17.7771,17.7771,61552.4906
2009-07-07 09:45:00,29.7,29.77,29.66,29.72,67935.71184315514,17.7771,17.819,17.7531,17.789,67935.7118
2009-07-07 09:50:00,29.74,29.78,29.73,29.75,70215.43371708652,17.801,17.8249,17.795,17.807,70215.4337
2009-07-07 09:55:00,29.74,29.76,29.68,29.69,30206.31482959079,17.801,17.813,17.7651,17.7711,30206.3148
2009-07-07 10:00:00,29.7,29.7,29.64,29.69,43884.64607317907,17.7771,17.7771,17.7412,17.7711,43884.6461
2009-07-07 10:05:00,29.68,29.74,29.67,29.74,41718.91029294426,17.7651,17.801,17.7591,17.801,41718.9103
2009-07-07 10:10:00,29.73,29.74,29.64,29.66,147498.0052433603,17.795,17.801,17.7412,17.7531,147498.0052
2009-07-07 10:15:00,29.66,29.75,29.65,29.75,110224.55260458223,17.7531,17.807,17.7471,17.807,110224.5526
2009-07-07 10:20:00,29.74,29.74,29.68,29.68,62578.36543941639,17.801,17.801,17.7651,17.7651,62578.3654
2009-07-07 10:25:00,29.68,29.69,29.64,29.65,25418.89889433489,17.7651,17.7711,17.7412,17.7471,25418.8989
2009-07-07 10:30:00,29.64,29.64,29.59,29.6,64744.1012196512,17.7412,17.7412,17.7112,17.7172,64744.1012
2009-07-07 10:35:00,29.6,29.6,29.56,29.57,47646.18716516585,17.7172,17.7172,17.6933,17.6993,47646.1872
2009-07-07 10:40:00,29.57,29.58,29.56,29.57,20289.524677989284,17.6993,17.7052,17.6933,17.6993,20289.5247
2009-07-07 10:45:00,29.57,29.57,29.49,29.49,94722.44386184883,17.6993,17.6993,17.6514,17.6514,94722.4439
2009-07-07 10:50:00,29.49,29.5,29.48,29.5,67707.739655762,17.6514,17.6574,17.6454,17.6574,67707.7397
2009-07-07 10:55:00,29.5,29.5,29.47,29.48,70215.43371708652,17.6574,17.6574,17.6394,17.6454,70215.4337
2009-07-07 11:00:00,29.49,29.52,29.47,29.52,62920.3237205061,17.6514,17.6693,17.6394,17.6693,62920.3237
2009-07-07 11:05:00,29.52,29.56,29.49,29.55,58360.879972643335,17.6693,17.6933,17.6514,17.6873,58360.88
2009-07-07 11:10:00,29.55,29.57,29.55,29.56,24165.05186367264,17.6873,17.6993,17.6873,17.6933,24165.0519
2009-07-07 11:15:00,29.56,29.61,29.56,29.6,34423.80029636384,17.6933,17.7232,17.6933,17.7172,34423.8003
2009-07-07 11:20:00,29.6,29.61,29.58,29.6,21087.427333865267,17.7172,17.7232,17.7052,17.7172,21087.4273
2009-07-07 11:25:00,29.61,29.64,29.54,29.54,50039.8951327938,17.7232,17.7412,17.6813,17.6813,50039.8951
2009-07-07 11:30:00,29.54,29.57,29.53,29.54,46050.381853413885,17.6813,17.6993,17.6753,17.6813,46050.3819
2009-07-07 11:35:00,29.54,29.58,29.48,29.52,93696.56901857971,17.6813,17.7052,17.6454,17.6693,93696.569
2009-07-07 11:40:00,29.53,29.55,29.49,29.49,42744.78513621338,17.6753,17.6873,17.6514,17.6514,42744.7851
2009-07-07 11:45:00,29.49,29.54,29.48,29.54,36589.536076598655,17.6514,17.6813,17.6454,17.6813,36589.5361
2009-07-07 11:50:00,29.53,29.58,29.53,29.58,38983.2440442266,17.6753,17.7052,17.6753,17.7052,38983.244
2009-07-07 11:55:00,29.58,29.63,29.58,29.62,57790.94950416049,17.7052,17.7352,17.7052,17.7292,57790.9495
2009-07-07 12:00:00,29.62,29.63,29.58,29.6,16072.039211216232,17.7292,17.7352,17.7052,17.7172,16072.0392
2009-07-07 12:05:00,29.6,29.62,29.6,29.6,29978.34264219765,17.7172,17.7292,17.7172,17.7172,29978.3426
2009-07-07 12:10:00,29.61,29.61,29.56,29.57,36247.57779550895,17.7232,17.7232,17.6933,17.6993,36247.5778
2009-07-07 12:15:00,29.57,29.62,29.57,29.59,32258.06451612904,17.6993,17.7292,17.6993,17.7112,32258.0645
2009-07-07 12:20:00,29.6,29.6,29.57,29.57,28040.57904935598,17.7172,17.7172,17.6993,17.6993,28040.579
2009-07-07 12:25:00,29.57,29.57,29.55,29.55,26102.815456514305,17.6993,17.6993,17.6873,17.6873,26102.8155
2009-07-07 12:30:00,29.55,29.57,29.52,29.56,38755.27185683347,17.6873,17.6993,17.6693,17.6933,38755.2719
2009-07-07 12:35:00,29.57,29.58,29.56,29.56,18807.705459933888,17.6993,17.7052,17.6933,17.6933,18807.7055
2009-07-07 12:40:00,29.56,29.59,29.54,29.56,38299.32748204719,17.6933,17.7112,17.6813,17.6933,38299.3275
2009-07-07 12:45:00,29.57,29.59,29.55,29.57,58360.879972643335,17.6993,17.7112,17.6873,17.6993,58360.88
2009-07-07 12:50:00,29.57,29.6,29.57,29.57,65542.00387552718,17.6993,17.7172,17.6993,17.6993,65542.0039
2009-07-07 12:55:00,29.57,29.6,29.57,29.58,21429.385614954976,17.6993,17.7172,17.6993,17.7052,21429.3856
2009-07-07 13:00:00,29.59,29.62,29.58,29.62,31688.13404764619,17.7112,17.7292,17.7052,17.7292,31688.134
2009-07-07 13:05:00,29.62,29.64,29.6,29.64,38527.29966944033,17.7292,17.7412,17.7172,17.7412,38527.2997
2009-07-07 13:10:00,29.64,29.66,29.63,29.64,59044.79653482275,17.7412,17.7531,17.7352,17.7412,59044.7965
2009-07-07 13:15:00,29.64,29.64,29.58,29.6,55511.22763022912,17.7412,17.7412,17.7052,17.7172,55511.2276
2009-07-07 13:20:00,29.6,29.61,29.56,29.56,65200.04559443748,17.7172,17.7232,17.6933,17.6933,65200.0456
2009-07-07 13:25:00,29.56,29.57,29.54,29.55,21315.399521258405,17.6933,17.6993,17.6813,17.6873,21315.3995
2009-07-07 13:30:00,29.56,29.57,29.54,29.56,54485.35278695999,17.6933,17.6993,17.6813,17.6933,54485.3528
2009-07-07 13:35:00,29.54,29.57,29.53,29.54,20403.51077168585,17.6813,17.6993,17.6753,17.6813,20403.5108
2009-07-07 13:40:00,29.55,29.57,29.53,29.53,13336.372962498575,17.6873,17.6993,17.6753,17.6753,13336.373
2009-07-07 13:45:00,29.52,29.56,29.49,29.5,41832.89638664083,17.6693,17.6933,17.6514,17.6574,41832.8964
2009-07-07 13:50:00,29.49,29.5,29.44,29.47,83893.7649606748,17.6514,17.6574,17.6214,17.6394,83893.765
2009-07-07 13:55:00,29.46,29.53,29.46,29.53,27470.64858087313,17.6334,17.6753,17.6334,17.6753,27470.6486
2009-07-07 14:00:00,29.52,29.52,29.44,29.46,118659.52353812836,17.6693,17.6693,17.6214,17.6334,118659.5235
2009-07-07 14:05:00,29.47,29.49,29.39,29.42,106121.05323150576,17.6394,17.6514,17.5915,17.6095,106121.0532
2009-07-07 14:10:00,29.42,29.45,29.42,29.43,36247.57779550895,17.6095,17.6274,17.6095,17.6155,36247.5778
2009-07-07 14:15:00,29.43,29.43,29.38,29.41,24848.968425852046,17.6155,17.6155,17.5855,17.6035,24848.9684
2009-07-07 14:20:00,29.41,29.43,29.41,29.42,21771.343896044684,17.6035,17.6155,17.6035,17.6095,21771.3439
2009-07-07 14:25:00,29.42,29.43,29.42,29.43,14590.219993160834,17.6095,17.6155,17.6095,17.6155,14590.22
2009-07-07 14:30:00,29.42,29.42,29.36,29.39,51293.74216345606,17.6095,17.6095,17.5736,17.5915,51293.7422
2009-07-07 14:35:00,29.38,29.41,29.35,29.41,66225.9204377066,17.5855,17.6035,17.5676,17.6035,66225.9204
2009-07-07 14:40:00,29.4,29.41,29.37,29.38,23823.09358258293,17.5975,17.6035,17.5795,17.5855,23823.0936
2009-07-07 14:45:00,29.38,29.38,29.33,29.35,40921.00763706828,17.5855,17.5855,17.5556,17.5676,40921.0076
2009-07-07 14:50:00,29.34,29.35,29.28,29.3,121737.14806793572,17.5616,17.5676,17.5257,17.5376,121737.1481
2009-07-07 14:55:00,29.3,29.32,29.29,29.3,31916.10623503933,17.5376,17.5496,17.5317,17.5376,31916.1062
2009-07-07 15:00:00,29.3,29.33,29.28,29.28,131995.89650062693,17.5376,17.5556,17.5257,17.5257,131995.8965
2009-07-07 15:05:00,29.28,29.32,29.22,29.32,61666.47668984384,17.5257,17.5496,17.4898,17.5496,61666.4767
2009-07-07 15:10:00,29.32,29.35,29.31,29.35,44910.52091644819,17.5496,17.5676,17.5436,17.5676,44910.5209
2009-07-07 15:15:00,29.35,29.38,29.34,29.36,28724.4956115354,17.5676,17.5855,17.5616,17.5736,28724.4956
2009-07-07 15:20:00,29.35,29.39,29.35,29.38,37387.43873247464,17.5676,17.5915,17.5676,17.5855,37387.4387
2009-07-07 15:25:00,29.38,29.43,29.38,29.42,21543.371708651543,17.5855,17.6155,17.5855,17.6095,21543.3717
2009-07-07 15:30:00,29.43,29.43,29.38,29.38,45708.42357232418,17.6155,17.6155,17.5855,17.5855,45708.4236
2009-07-07 15:35:00,29.39,29.44,29.38,29.41,60868.57403396786,17.5915,17.6214,17.5855,17.6035,60868.574
2009-07-07 15:40:00,29.41,29.42,29.3,29.35,66339.90653140318,17.6035,17.6095,17.5376,17.5676,66339.9065
2009-07-07 15:45:00,29.34,29.37,29.3,29.31,79448.3073065086,17.5616,17.5795,17.5376,17.5436,79448.3073
2009-07-07 15:50:00,29.31,29.31,29.23,29.26,162658.155705004,17.5436,17.5436,17.4957,17.5137,162658.1557
2009-07-07 15:55:00,29.25,29.28,29.23,29.25,295109.9965804172,17.5077,17.5257,17.4957,17.5077,295109.9966
2009-07-08 09:30:00,29.87,29.92,29.66,29.66,151373.53242904367,17.8788,17.9087,17.7531,17.7531,151373.5324
2009-07-08 09:35:00,29.67,29.67,29.47,29.5,140088.90915308334,17.7591,17.7591,17.6394,17.6574,140088.9092
2009-07-08 09:40:00,29.51,29.54,29.45,29.49,57448.99122307079,17.6633,17.6813,17.6274,17.6514,57448.9912
2009-07-08 09:45:00,29.49,29.52,29.41,29.42,42516.81294882025,17.6514,17.6693,17.6035,17.6095,42516.8129
2009-07-08 09:50:00,29.42,29.44,29.28,29.28,75344.80793343212,17.6095,17.6214,17.5257,17.5257,75344.8079
2009-07-08 09:55:00,29.28,29.3,29.18,29.26,119115.46791291462,17.5257,17.5376,17.4658,17.5137,119115.4679
2009-07-08 10:00:00,29.27,29.39,29.26,29.34,81158.09871195714,17.5197,17.5915,17.5137,17.5616,81158.0987
2009-07-08 10:05:00,29.35,29.41,29.35,29.39,63490.25418898895,17.5676,17.6035,17.5676,17.5915,63490.2542
2009-07-08 10:10:00,29.39,29.44,29.35,29.42,40579.04935597857,17.5915,17.6214,17.5676,17.6095,40579.0494
2009-07-08 10:15:00,29.42,29.49,29.41,29.47,126410.57790949504,17.6095,17.6514,17.6035,17.6394,126410.5779
2009-07-08 10:20:00,29.46,29.54,29.45,29.47,59956.6852843953,17.6334,17.6813,17.6274,17.6394,59956.6853
2009-07-08 10:25:00,29.47,29.49,29.43,29.47,41262.96591815799,17.6394,17.6514,17.6155,17.6394,41262.9659
2009-07-08 10:30:00,29.48,29.52,29.45,29.51,23709.107488886355,17.6454,17.6693,17.6274,17.6633,23709.1075
2009-07-08 10:35:00,29.52,29.53,29.46,29.49,71241.30856035564,17.6693,17.6753,17.6334,17.6514,71241.3086
2009-07-08 10:40:00,29.5,29.52,29.48,29.52,19491.6220221133,17.6574,17.6693,17.6454,17.6693,19491.622
2009-07-08 10:45:00,29.52,29.54,29.52,29.53,47646.18716516585,17.6693,17.6813,17.6693,17.6753,47646.1872
2009-07-08 10:50:00,29.53,29.57,29.53,29.54,57790.94950416049,17.6753,17.6993,17.6753,17.6813,57790.9495
2009-07-08 10:55:00,29.53,29.56,29.49,29.5,51293.74216345606,17.6753,17.6933,17.6514,17.6574,51293.7422
2009-07-08 11:00:00,29.49,29.49,29.43,29.45,28610.509517838826,17.6514,17.6514,17.6155,17.6274,28610.5095
2009-07-08 11:05:00,29.45,29.49,29.36,29.37,65769.97606292032,17.6274,17.6514,17.5736,17.5795,65769.9761
2009-07-08 11:10:00,29.37,29.47,29.37,29.46,32714.00889091531,17.5795,17.6394,17.5795,17.6334,32714.0089
2009-07-08 11:15:00,29.46,29.49,29.42,29.44,49128.00638322125,17.6334,17.6514,17.6095,17.6214,49128.0064
2009-07-08 11:20:00,29.43,29.44,29.36,29.42,32030.092328735893,17.6155,17.6214,17.5736,17.6095,32030.0923
2009-07-08 11:25:00,29.42,29.45,29.41,29.43,22227.28827083096,17.6095,17.6274,17.6035,17.6155,22227.2883
2009-07-08 11:30:00,29.43,29.46,29.43,29.45,32714.00889091531,17.6155,17.6334,17.6155,17.6274,32714.0089
2009-07-08 11:35:00,29.46,29.46,29.42,29.43,70785.36418556936,17.6334,17.6334,17.6095,17.6155,70785.3642
2009-07-08 11:40:00,29.42,29.49,29.42,29.49,34651.772483756984,17.6095,17.6514,17.6095,17.6514,34651.7725
2009-07-08 11:45:00,29.48,29.5,29.47,29.5,17895.816710361338,17.6454,17.6574,17.6394,17.6574,17895.8167
2009-07-08 11:50:00,29.49,29.5,29.42,29.43,36703.522170295226,17.6514,17.6574,17.6095,17.6155,36703.5222
2009-07-08 11:55:00,29.43,29.49,29.42,29.48,50381.85341388351,17.6155,17.6514,17.6095,17.6454,50381.8534
2009-07-08 12:00:00,29.48,29.48,29.45,29.46,15616.094836429957,17.6454,17.6454,17.6274,17.6334,15616.0948
2009-07-08 12:05:00,29.47,29.53,29.46,29.52,25076.940613245184,17.6394,17.6753,17.6334,17.6693,25076.9406
2009-07-08 12:10:00,29.52,29.57,29.52,29.54,78080.47418214977,17.6693,17.6993,17.6693,17.6813,78080.4742
2009-07-08 12:15:00,29.54,29.6,29.52,29.59,133933.66009346858,17.6813,17.7172,17.6693,17.7112,133933.6601
2009-07-08 12:20:00,29.58,29.62,29.58,29.62,79106.3490254189,17.7052,17.7292,17.7052,17.7292,79106.349
2009-07-08 12:25:00,29.61,29.62,29.59,29.6,49014.02028952468,17.7232,17.7292,17.7112,17.7172,49014.0203
2009-07-08 12:30:00,29.59,29.62,29.59,29.59,78308.44636954291,17.7112,17.7292,17.7112,17.7112,78308.4464
2009-07-08 12:35:00,29.6,29.62,29.59,29.62,41148.97982446141,17.7172,17.7292,17.7112,17.7292,41148.9798
2009-07-08 12:40:00,29.61,29.64,29.61,29.64,25304.91280063832,17.7232,17.7412,17.7232,17.7412,25304.9128
2009-07-08 12:45:00,29.64,29.65,29.64,29.64,16869.941867092213,17.7412,17.7471,17.7412,17.7412,16869.9419
2009-07-08 12:50:00,29.65,29.65,29.61,29.61,21087.427333865267,17.7471,17.7471,17.7232,17.7232,21087.4273
2009-07-08 12:55:00,29.61,29.62,29.58,29.61,25646.87108172803,17.7232,17.7292,17.7052,17.7232,25646.8711
2009-07-08 13:00:00,29.61,29.64,29.6,29.64,43086.74341730309,17.7232,17.7412,17.7172,17.7412,43086.7434
2009-07-08 13:05:00,29.64,29.68,29.64,29.66,91074.88886355863,17.7412,17.7651,17.7412,17.7531,91074.8889
2009-07-08 13:10:00,29.67,29.69,29.62,29.67,41490.938105551126,17.7591,17.7711,17.7292,17.7591,41490.9381
2009-07-08 13:15:00,29.67,29.7,29.65,29.66,27926.59295565941,17.7591,17.7771,17.7471,17.7531,27926.593
2009-07-08 13:20:00,29.66,29.71,29.65,29.68,53687.450131084006,17.7531,17.783,17.7471,17.7651,53687.4501
2009-07-08 13:25:00,29.68,29.71,29.67,29.7,46164.367947110455,17.7651,17.783,17.7591,17.7771,46164.3679
2009-07-08 13:30:00,29.69,29.71,29.67,29.7,44340.59044796535,17.7711,17.783,17.7591,17.7771,44340.5904
2009-07-08 13:35:00,29.69,29.71,29.67,29.71,49128.00638322125,17.7711,17.783,17.7591,17.783,49128.0064
2009-07-08 13:40:00,29.7,29.71,29.7,29.71,24051.065769976063,17.7771,17.783,17.7771,17.783,24051.0658
2009-07-08 13:45:00,29.71,29.76,29.71,29.76,86971.38949048216,17.783,17.813,17.783,17.813,86971.3895
2009-07-08 13:50:00,29.75,29.76,29.74,29.74,45822.40966602074,17.807,17.813,17.801,17.801,45822.4097
2009-07-08 13:55:00,29.74,29.77,29.74,29.77,27128.690299783422,17.801,17.819,17.801,17.819,27128.6903
2009-07-08 14:00:00,29.77,29.78,29.75,29.75,53459.47794369087,17.819,17.8249,17.807,17.807,53459.4779
2009-07-08 14:05:00,29.75,29.75,29.71,29.75,54941.29716174627,17.807,17.807,17.783,17.807,54941.2972
2009-07-08 14:10:00,29.75,29.77,29.72,29.75,53345.4918499943,17.807,17.819,17.789,17.807,53345.4918
2009-07-08 14:15:00,29.75,29.76,29.71,29.72,58474.86606633991,17.807,17.813,17.783,17.789,58474.8661
2009-07-08 14:20:00,29.72,29.76,29.71,29.72,54371.36669326342,17.789,17.813,17.783,17.789,54371.3667
2009-07-08 14:25:00,29.72,29.73,29.67,29.71,44796.53482275162,17.789,17.795,17.7591,17.783,44796.5348
2009-07-08 14:30:00,29.71,29.74,29.65,29.65,118773.50963182493,17.783,17.801,17.7471,17.7471,118773.5096
2009-07-08 14:35:00,29.66,29.76,29.66,29.75,79562.29340020518,17.7531,17.813,17.7531,17.807,79562.2934
2009-07-08 14:40:00,29.75,29.76,29.72,29.72,37387.43873247464,17.807,17.813,17.789,17.789,37387.4387
2009-07-08 14:45:00,29.72,29.76,29.71,29.74,60070.67137809187,17.789,17.813,17.783,17.801,60070.6714
2009-07-08 14:50:00,29.74,29.8,29.74,29.79,64630.11512595463,17.801,17.8369,17.801,17.8309,64630.1151
2009-07-08 14:55:00,29.8,29.82,29.76,29.79,56537.10247349824,17.8369,17.8489,17.813,17.8309,56537.1025
2009-07-08 15:00:00,29.8,29.81,29.73,29.78,43200.729510999656,17.8369,17.8429,17.795,17.8249,43200.7295
2009-07-08 15:05:00,29.78,29.78,29.74,29.75,51977.65872563548,17.8249,17.8249,17.801,17.807,51977.6587
2009-07-08 15:10:00,29.76,29.76,29.71,29.75,59044.79653482275,17.813,17.813,17.783,17.807,59044.7965
2009-07-08 15:15:00,29.75,29.75,29.7,29.73,50951.78388236636,17.807,17.807,17.7771,17.795,50951.7839
2009-07-08 15:20:00,29.73,29.76,29.67,29.7,95292.3743303317,17.795,17.813,17.7591,17.7771,95292.3743
2009-07-08 15:25:00,29.7,29.7,29.64,29.7,73521.03043428702,17.7771,17.7771,17.7412,17.7771,73521.0304
2009-07-08 15:30:00,29.7,29.71,29.65,29.66,106918.95588738174,17.7771,17.783,17.7471,17.7531,106918.9559
2009-07-08 15:35:00,29.67,29.74,29.66,29.71,88225.23652114443,17.7591,17.801,17.7531,17.783,88225.2365
2009-07-08 15:40:00,29.71,29.83,29.71,29.82,127322.4666590676,17.783,17.8549,17.783,17.8489,127322.4667
2009-07-08 15:45:00,29.82,29.86,29.8,29.81,159694.5172688932,17.8489,17.8728,17.8369,17.8429,159694.5173
2009-07-08 15:50:00,29.81,29.83,29.76,29.78,111364.41354154794,17.8429,17.8549,17.813,17.8249,111364.4135
2009-07-08 15:55:00,29.77,29.84,29.77,29.78,261826.05722101903,17.819,17.8609,17.819,17.8249,261826.0572
2009-07-09 09:30:00,29.88,29.88,29.63,29.72,73179.07215319731,17.8848,17.8848,17.7352,17.789,73179.0722
2009-07-09 09:35:00,29.74,29.77,29.57,29.57,54143.39450587028,17.801,17.819,17.6993,17.6993,54143.3945
2009-07-09 09:40:00,29.58,29.6,29.5,29.56,69075.57278012083,17.7052,17.7172,17.6574,17.6933,69075.5728
2009-07-09 09:45:00,29.56,29.59,29.51,29.55,35221.70295223983,17.6933,17.7112,17.6633,17.6873,35221.703
2009-07-09 09:50:00,29.54,29.61,29.52,29.6,33511.91154679129,17.6813,17.7232,17.6693,17.7172,33511.9115
2009-07-09 09:55:00,29.61,29.64,29.58,29.6,37501.424826171205,17.7232,17.7412,17.7052,17.7172,37501.4248
2009-07-09 10:00:00,29.59,29.66,29.59,29.66,75002.84965234241,17.7112,17.7531,17.7112,17.7531,75002.8497
2009-07-09 10:05:00,29.65,29.77,29.64,29.71,98939.9293286219,17.7471,17.819,17.7412,17.783,98939.9293
2009-07-09 10:10:00,29.71,29.72,29.71,29.71,24507.01014476234,17.783,17.789,17.783,17.783,24507.0101
2009-07-09 10:15:00,29.71,29.75,29.67,29.74,110224.55260458223,17.783,17.807,17.7591,17.801,110224.5526
2009-07-09 10:20:00,29.73,29.74,29.71,29.71,56765.07466089137,17.795,17.801,17.783,17.783,56765.0747
2009-07-09 10:25:00,29.71,29.71,29.59,29.64,64288.15684486493,17.783,17.783,17.7112,17.7412,64288.1568
2009-07-09 10:30:00,29.64,29.67,29.58,29.64,76712.64105779096,17.7412,17.7591,17.7052,17.7412,76712.6411
2009-07-09 10:35:00,29.64,29.71,29.64,29.66,28382.537330445684,17.7412,17.783,17.7412,17.7531,28382.5373
2009-07-09 10:40:00,29.66,29.73,29.66,29.71,32372.0506098256,17.7531,17.795,17.7531,17.783,32372.0506
2009-07-09 10:45:00,29.71,29.72,29.64,29.64,28724.4956115354,17.783,17.789,17.7412,17.7412,28724.4956
2009-07-09 10:50:00,29.64,29.71,29.64,29.71,32030.092328735893,17.7412,17.783,17.7412,17.783,32030.0923
2009-07-09 10:55:00,29.71,29.71,29.66,29.69,32144.078422432463,17.783,17.783,17.7531,17.7711,32144.0784
2009-07-09 11:00:00,29.68,29.69,29.6,29.61,103499.37307648468,17.7651,17.7711,17.7172,17.7232,103499.3731
2009-07-09 11:05:00,29.6,29.61,29.56,29.56,58474.86606633991,17.7172,17.7232,17.6933,17.6933,58474.8661
2009-07-09 11:10:00,29.56,29.58,29.53,29.57,50381.85341388351,17.6933,17.7052,17.6753,17.6993,50381.8534
2009-07-09 11:15:00,29.57,29.61,29.5,29.57,84007.75105437137,17.6993,17.7232,17.6574,17.6993,84007.7511
2009-07-09 11:20:00,29.57,29.62,29.55,29.6,64174.17075116836,17.6993,17.7292,17.6873,17.7172,64174.1708
2009-07-09 11:25:00,29.6,29.62,29.59,29.62,10600.70671378092,17.7172,17.7292,17.7112,17.7292,10600.7067
2009-07-09 11:30:00,29.62,29.64,29.58,29.64,53345.4918499943,17.7292,17.7412,17.7052,17.7412,53345.4918
2009-07-09 11:35:00,29.64,29.65,29.6,29.61,36703.522170295226,17.7412,17.7471,17.7172,17.7232,36703.5222
2009-07-09 11:40:00,29.6,29.66,29.6,29.66,34423.80029636384,17.7172,17.7531,17.7172,17.7531,34423.8003
2009-07-09 11:45:00,29.65,29.69,29.64,29.64,27812.60686196284,17.7471,17.7711,17.7412,17.7412,27812.6069
2009-07-09 11:50:00,29.64,29.64,29.64,29.64,4445.457654166192,17.7412,17.7412,17.7412,17.7412,4445.4577
2009-07-09 11:55:00,29.64,29.64,29.57,29.57,31004.21748546677,17.7412,17.7412,17.6993,17.6993,31004.2175
2009-07-09 12:00:00,29.57,29.57,29.55,29.56,31118.203579163343,17.6993,17.6993,17.6873,17.6933,31118.2036
2009-07-09 12:05:00,29.56,29.57,29.54,29.56,34993.73076484669,17.6933,17.6993,17.6813,17.6933,34993.7308
2009-07-09 12:10:00,29.56,29.57,29.52,29.54,29522.398267411376,17.6933,17.6993,17.6693,17.6813,29522.3983
2009-07-09 12:15:00,29.53,29.56,29.51,29.56,56651.088567194805,17.6753,17.6933,17.6633,17.6933,56651.0886
2009-07-09 12:20:00,29.57,29.57,29.52,29.53,111478.3996352445,17.6993,17.6993,17.6693,17.6753,111478.3996
2009-07-09 12:25:00,29.53,29.53,29.5,29.51,20175.53858429272,17.6753,17.6753,17.6574,17.6633,20175.5386
2009-07-09 12:30:00,29.52,29.57,29.51,29.55,21201.41342756184,17.6693,17.6993,17.6633,17.6873,21201.4134
2009-07-09 12:35:00,29.55,29.61,29.52,29.6,37159.4665450815,17.6873,17.7232,17.6693,17.7172,37159.4665
2009-07-09 12:40:00,29.6,29.6,29.53,29.54,28154.565143052547,17.7172,17.7172,17.6753,17.6813,28154.5651
2009-07-09 12:45:00,29.54,29.57,29.5,29.55,33853.869827881,17.6813,17.6993,17.6574,17.6873,33853.8698
2009-07-09 12:50:00,29.55,29.61,29.54,29.6,14704.206086857404,17.6873,17.7232,17.6813,17.7172,14704.2061
2009-07-09 12:55:00,29.61,29.61,29.58,29.59,19605.60811580987,17.7232,17.7232,17.7052,17.7112,19605.6081
2009-07-09 13:00:00,29.59,29.61,29.56,29.59,81614.04308674342,17.7112,17.7232,17.6933,17.7112,81614.0431
2009-07-09 13:05:00,29.59,29.61,29.55,29.59,39439.18841901288,17.7112,17.7232,17.6873,17.7112,39439.1884
2009-07-09 13:10:00,29.6,29.65,29.59,29.61,67023.82309358258,17.7172,17.7471,17.7112,17.7232,67023.8231
2009-07-09 13:15:00,29.61,29.61,29.57,29.57,47532.20107146928,17.7232,17.7232,17.6993,17.6993,47532.2011
2009-07-09 13:20:00,29.57,29.63,29.57,29.59,47190.242790379576,17.6993,17.7352,17.6993,17.7112,47190.2428
2009-07-09 13:25:00,29.58,29.61,29.57,29.58,88567.19480223412,17.7052,17.7232,17.6993,17.7052,88567.1948
2009-07-09 13:30:00,29.59,29.6,29.52,29.52,60298.64356548501,17.7112,17.7172,17.6693,17.6693,60298.6436
2009-07-09 13:35:00,29.53,29.54,29.5,29.5,33625.89764048786,17.6753,17.6813,17.6574,17.6574,33625.8976
2009-07-09 13:40:00,29.49,29.52,29.48,29.49,70101.44762338995,17.6514,17.6693,17.6454,17.6514,70101.4476
2009-07-09 13:45:00,29.49,29.51,29.48,29.49,10714.692807477488,17.6514,17.6633,17.6454,17.6514,10714.6928
2009-07-09 13:50:00,29.49,29.51,29.47,29.5,19377.635928416734,17.6514,17.6633,17.6394,17.6574,19377.6359
2009-07-09 13:55:00,29.5,29.56,29.49,29.55,18351.761085147613,17.6574,17.6933,17.6514,17.6873,18351.7611
2009-07-09 14:00:00,29.55,29.58,29.54,29.57,85831.52855351647,17.6873,17.7052,17.6813,17.6993,85831.5286
2009-07-09 14:05:00,29.57,29.6,29.52,29.54,71925.22512253505,17.6993,17.7172,17.6693,17.6813,71925.2251
2009-07-09 14:10:00,29.54,29.6,29.54,29.59,22227.28827083096,17.6813,17.7172,17.6813,17.7112,22227.2883
2009-07-09 14:15:00,29.59,29.62,29.58,29.61,5585.318591131882,17.7112,17.7292,17.7052,17.7232,5585.3186
2009-07-09 14:20:00,29.62,29.64,29.61,29.63,21771.343896044684,17.7292,17.7412,17.7232,17.7352,21771.3439
2009-07-09 14:25:00,29.63,29.65,29.62,29.63,42402.82685512368,17.7352,17.7471,17.7292,17.7352,42402.8269
2009-07-09 14:30:00,29.63,29.65,29.61,29.61,37843.38310726092,17.7352,17.7471,17.7232,17.7232,37843.3831
2009-07-09 14:35:00,29.62,29.64,29.62,29.64,10486.72062008435,17.7292,17.7412,17.7292,17.7412,10486.7206
2009-07-09 14:40:00,29.63,29.64,29.6,29.6,33055.96717200502,17.7352,17.7412,17.7172,17.7172,33055.9672
2009-07-09 14:45:00,29.6,29.64,29.6,29.62,21771.343896044684,17.7172,17.7412,17.7172,17.7292,21771.3439
2009-07-09 14:50:00,29.63,29.65,29.62,29.64,20289.524677989284,17.7352,17.7471,17.7292,17.7412,20289.5247
2009-07-09 14:55:00,29.65,29.66,29.61,29.62,55853.18591131882,17.7471,17.7531,17.7232,17.7292,55853.1859
2009-07-09 15:00:00,29.63,29.64,29.59,29.63,46734.2984155933,17.7352,17.7412,17.7112,17.7352,46734.2984
2009-07-09 15:05:00,29.63,29.63,29.6,29.61,30662.259204377067,17.7352,17.7352,17.7172,17.7232,30662.2592
2009-07-09 15:10:00,29.6,29.64,29.6,29.6,22113.30217713439,17.7172,17.7412,17.7172,17.7172,22113.3022
2009-07-09 15:15:00,29.6,29.64,29.57,29.63,33625.89764048786,17.7172,17.7412,17.6993,17.7352,33625.8976
2009-07-09 15:20:00,29.62,29.63,29.57,29.57,30776.245298073634,17.7292,17.7352,17.6993,17.6993,30776.2453
2009-07-09 15:25:00,29.57,29.57,29.53,29.54,35449.675139632964,17.6993,17.6993,17.6753,17.6813,35449.6751
2009-07-09 15:30:00,29.53,29.55,29.5,29.52,76598.65496409438,17.6753,17.6873,17.6574,17.6693,76598.655
2009-07-09 15:35:00,29.54,29.57,29.51,29.53,39667.16060640602,17.6813,17.6993,17.6633,17.6753,39667.1606
2009-07-09 15:40:00,29.54,29.6,29.53,29.57,66795.85090618944,17.6813,17.7172,17.6753,17.6993,66795.8509
2009-07-09 15:45:00,29.56,29.64,29.55,29.61,45708.42357232418,17.6933,17.7412,17.6873,17.7232,45708.4236
2009-07-09 15:50:00,29.62,29.62,29.54,29.57,57562.97731676736,17.7292,17.7292,17.6813,17.6993,57562.9773
2009-07-09 15:55:00,29.57,29.6,29.52,29.59,198335.8030320301,17.6993,17.7172,17.6693,17.7112,198335.803
2009-07-10 09:30:00,29.53,29.64,29.46,29.52,29636.384361107943,17.6753,17.7412,17.6334,17.6693,29636.3844
2009-07-10 09:35:00,29.55,29.55,29.45,29.47,30776.245298073634,17.6873,17.6873,17.6274,17.6394,30776.2453
2009-07-10 09:40:00,29.49,29.55,29.47,29.52,24393.02405106577,17.6514,17.6873,17.6394,17.6693,24393.0241
2009-07-10 09:45:00,29.51,29.64,29.51,29.64,46962.27060298644,17.6633,17.7412,17.6633,17.7412,46962.2706
2009-07-10 09:50:00,29.64,29.7,29.61,29.65,51065.76997606292,17.7412,17.7771,17.7232,17.7471,51065.77
2009-07-10 09:55:00,29.65,29.69,29.57,29.57,67365.7813746723,17.7471,17.7711,17.6993,17.6993,67365.7814
2009-07-10 10:00:00,29.54,29.58,29.46,29.55,55397.24153653254,17.6813,17.7052,17.6334,17.6873,55397.2415
2009-07-10 10:05:00,29.56,29.59,29.53,29.55,65997.94825031346,17.6933,17.7112,17.6753,17.6873,65997.9483
2009-07-10 10:10:00,29.56,29.69,29.55,29.69,46050.381853413885,17.6933,17.7711,17.6873,17.7711,46050.3819
2009-07-10 10:15:00,29.69,29.72,29.68,29.71,45480.45138493104,17.7711,17.789,17.7651,17.783,45480.4514
2009-07-10 10:20:00,29.7,29.72,29.68,29.69,36133.59170181238,17.7771,17.789,17.7651,17.7711,36133.5917
2009-07-10 10:25:00,29.69,29.69,29.66,29.69,16186.0253049128,17.7711,17.7711,17.7531,17.7711,16186.0253
2009-07-10 10:30:00,29.7,29.7,29.66,29.68,24051.065769976063,17.7771,17.7771,17.7531,17.7651,24051.0658
2009-07-10 10:35:00,29.69,29.7,29.64,29.65,24051.065769976063,17.7711,17.7771,17.7412,17.7471,24051.0658
2009-07-10 10:40:00,29.65,29.67,29.61,29.66,44910.52091644819,17.7471,17.7591,17.7232,17.7531,44910.5209
2009-07-10 10:45:00,29.67,29.69,29.62,29.69,31004.21748546677,17.7591,17.7711,17.7292,17.7711,31004.2175
2009-07-10 10:50:00,29.69,29.72,29.66,29.67,51407.72825715263,17.7711,17.789,17.7531,17.7591,51407.7283
2009-07-10 10:55:00,29.67,29.71,29.67,29.7,14134.27561837456,17.7591,17.783,17.7591,17.7771,14134.2756
2009-07-10 11:00:00,29.69,29.69,29.64,29.64,42288.84076142711,17.7711,17.7711,17.7412,17.7412,42288.8408
2009-07-10 11:05:00,29.64,29.66,29.6,29.65,20973.4412401687,17.7412,17.7531,17.7172,17.7471,20973.4412
2009-07-10 11:10:00,29.65,29.65,29.58,29.61,20973.4412401687,17.7471,17.7471,17.7052,17.7232,20973.4412
2009-07-10 11:15:00,29.6,29.6,29.51,29.55,23823.09358258293,17.7172,17.7172,17.6633,17.6873,23823.0936
2009-07-10 11:20:00,29.54,29.56,29.48,29.48,36817.5082639918,17.6813,17.6933,17.6454,17.6454,36817.5083
2009-07-10 11:25:00,29.48,29.48,29.4,29.42,54827.3110680497,17.6454,17.6454,17.5975,17.6095,54827.3111
2009-07-10 11:30:00,29.43,29.45,29.39,29.43,58018.92169155363,17.6155,17.6274,17.5915,17.6155,58018.9217
2009-07-10 11:35:00,29.43,29.46,29.41,29.43,35449.675139632964,17.6155,17.6334,17.6035,17.6155,35449.6751
2009-07-10 11:40:00,29.44,29.44,29.41,29.41,13336.372962498575,17.6214,17.6214,17.6035,17.6035,13336.373
2009-07-10 11:45:00,29.4,29.44,29.4,29.44,14134.27561837456,17.5975,17.6214,17.5975,17.6214,14134.2756
2009-07-10 11:50:00,29.44,29.46,29.43,29.46,27812.60686196284,17.6214,17.6334,17.6155,17.6334,27812.6069
2009-07-10 11:55:00,29.47,29.47,29.44,29.45,9118.88749572552,17.6394,17.6394,17.6214,17.6274,9118.8875
2009-07-10 12:00:00,29.45,29.48,29.44,29.48,10258.748432691213,17.6274,17.6454,17.6214,17.6454,10258.7484
2009-07-10 12:05:00,29.49,29.52,29.49,29.5,18693.71936623732,17.6514,17.6693,17.6514,17.6574,18693.7194
2009-07-10 12:10:00,29.49,29.5,29.49,29.49,9574.831870511798,17.6514,17.6574,17.6514,17.6514,9574.8319
2009-07-10 12:15:00,29.5,29.53,29.49,29.53,7751.054371366693,17.6574,17.6753,17.6514,17.6753,7751.0544
2009-07-10 12:20:00,29.53,29.54,29.43,29.43,38755.27185683347,17.6753,17.6813,17.6155,17.6155,38755.2719
2009-07-10 12:25:00,29.44,29.48,29.43,29.47,7865.040465063263,17.6214,17.6454,17.6155,17.6394,7865.0405
2009-07-10 12:30:00,29.47,29.47,29.45,29.46,7181.123902883848,17.6394,17.6394,17.6274,17.6334,7181.1239
2009-07-10 12:35:00,29.45,29.49,29.45,29.49,31802.120141342755,17.6274,17.6514,17.6274,17.6514,31802.1201
2009-07-10 12:40:00,29.49,29.56,29.49,29.55,25418.89889433489,17.6514,17.6933,17.6514,17.6873,25418.8989
2009-07-10 12:45:00,29.56,29.57,29.54,29.55,24620.99623845891,17.6933,17.6993,17.6813,17.6873,24620.9962
2009-07-10 12:50:00,29.54,29.56,29.52,29.54,23025.190926706942,17.6813,17.6933,17.6693,17.6813,23025.1909
2009-07-10 12:55:00,29.54,29.54,29.52,29.53,3077.624529807364,17.6813,17.6813,17.6693,17.6753,3077.6245
2009-07-10 13:00:00,29.53,29.57,29.52,29.57,15160.15046164368,17.6753,17.6993,17.6693,17.6993,15160.1505
2009-07-10 13:05:00,29.57,29.59,29.57,29.57,24507.01014476234,17.6993,17.7112,17.6993,17.6993,24507.0101
2009-07-10 13:10:00,29.58,29.58,29.56,29.57,13336.372962498575,17.7052,17.7052,17.6933,17.6993,13336.373
2009-07-10 13:15:00,29.56,29.59,29.56,29.58,5015.388122649037,17.6933,17.7112,17.6933,17.7052,5015.3881
2009-07-10 13:20:00,29.58,29.58,29.54,29.54,13108.400775105438,17.7052,17.7052,17.6813,17.6813,13108.4008
2009-07-10 13:25:00,29.55,29.55,29.51,29.51,14704.206086857404,17.6873,17.6873,17.6633,17.6633,14704.2061
2009-07-10 13:30:00,29.51,29.52,29.51,29.52,25418.89889433489,17.6633,17.6693,17.6633,17.6693,25418.8989
2009-07-10 13:35:00,29.51,29.52,29.51,29.52,41946.8824803374,17.6633,17.6693,17.6633,17.6693,41946.8825
2009-07-10 13:40:00,29.53,29.58,29.52,29.58,24962.954519548617,17.6753,17.7052,17.6693,17.7052,24962.9545
2009-07-10 13:45:00,29.58,29.59,29.56,29.56,3875.5271856833465,17.7052,17.7112,17.6933,17.6933,3875.5272
2009-07-10 13:50:00,29.55,29.55,29.5,29.54,23709.107488886355,17.6873,17.6873,17.6574,17.6813,23709.1075
2009-07-10 13:55:00,29.54,29.57,29.54,29.57,14590.219993160834,17.6813,17.6993,17.6813,17.6993,14590.22
2009-07-10 14:00:00,29.57,29.57,29.49,29.51,25760.8571754246,17.6993,17.6993,17.6514,17.6633,25760.8572
2009-07-10 14:05:00,29.51,29.54,29.51,29.53,15616.094836429957,17.6633,17.6813,17.6633,17.6753,15616.0948
2009-07-10 14:10:00,29.53,29.53,29.49,29.53,22455.260458224097,17.6753,17.6753,17.6514,17.6753,22455.2605
2009-07-10 14:15:00,29.53,29.55,29.49,29.55,55397.24153653254,17.6753,17.6873,17.6514,17.6873,55397.2415
2009-07-10 14:20:00,29.56,29.56,29.49,29.49,48786.04810213154,17.6933,17.6933,17.6514,17.6514,48786.0481
2009-07-10 14:25:00,29.49,29.49,29.46,29.49,13906.30343098142,17.6514,17.6514,17.6334,17.6514,13906.3034
2009-07-10 14:30:00,29.49,29.53,29.49,29.5,19377.635928416734,17.6514,17.6753,17.6514,17.6574,19377.6359
2009-07-10 14:35:00,29.51,29.54,29.5,29.52,21087.427333865267,17.6633,17.6813,17.6574,17.6693,21087.4273
2009-07-10 14:40:00,29.52,29.54,29.5,29.51,30206.31482959079,17.6693,17.6813,17.6574,17.6633,30206.3148
2009-07-10 14:45:00,29.51,29.55,29.49,29.54,31232.18967285992,17.6633,17.6873,17.6514,17.6813,31232.1897
2009-07-10 14:50:00,29.54,29.56,29.51,29.52,40807.02154337171,17.6813,17.6933,17.6633,17.6693,40807.0215
2009-07-10 14:55:00,29.51,29.54,29.5,29.5,17895.816710361338,17.6633,17.6813,17.6574,17.6574,17895.8167
2009-07-10 15:00:00,29.5,29.54,29.49,29.51,40921.00763706828,17.6574,17.6813,17.6514,17.6633,40921.0076
2009-07-10 15:05:00,29.5,29.54,29.48,29.49,38299.32748204719,17.6574,17.6813,17.6454,17.6514,38299.3275
2009-07-10 15:10:00,29.49,29.52,29.48,29.5,43656.67388578594,17.6514,17.6693,17.6454,17.6574,43656.6739
2009-07-10 15:15:00,29.5,29.56,29.5,29.53,52889.547475208026,17.6574,17.6933,17.6574,17.6753,52889.5475
2009-07-10 15:20:00,29.54,29.54,29.47,29.49,56879.06075458794,17.6813,17.6813,17.6394,17.6514,56879.0608
2009-07-10 15:25:00,29.49,29.51,29.45,29.47,146700.10258748432,17.6514,17.6633,17.6274,17.6394,146700.1026
2009-07-10 15:30:00,29.47,29.54,29.46,29.5,69303.54496751397,17.6394,17.6813,17.6334,17.6574,69303.545
2009-07-10 15:35:00,29.5,29.57,29.49,29.55,34651.772483756984,17.6574,17.6993,17.6514,17.6873,34651.7725
2009-07-10 15:40:00,29.54,29.57,29.49,29.51,54371.36669326342,17.6813,17.6993,17.6514,17.6633,54371.3667
2009-07-10 15:45:00,29.52,29.61,29.52,29.58,66567.8787187963,17.6693,17.7232,17.6693,17.7052,66567.8787
2009-07-10 15:50:00,29.58,29.58,29.51,29.54,64060.184657471786,17.7052,17.7052,17.6633,17.6813,64060.1847
2009-07-10 15:55:00,29.55,29.68,29.53,29.58,91986.7776131312,17.6873,17.7651,17.6753,17.7052,91986.7776
2009-07-13 09:30:00,29.63,29.64,29.33,29.37,50153.88122649037,17.7352,17.7412,17.5556,17.5795,50153.8812
2009-07-13 09:35:00,29.35,29.44,29.33,29.4,120027.35666248716,17.5676,17.6214,17.5556,17.5975,120027.3567
2009-07-13 09:40:00,29.42,29.42,29.34,29.34,106007.0671378092,17.6095,17.6095,17.5616,17.5616,106007.0671
2009-07-13 09:45:00,29.35,29.41,29.29,29.31,95520.34651772484,17.5676,17.6035,17.5317,17.5436,95520.3465
2009-07-13 09:50:00,29.3,29.31,29.23,29.27,50153.88122649037,17.5376,17.5436,17.4957,17.5197,50153.8812
2009-07-13 09:55:00,29.27,29.34,29.25,29.33,64516.12903225807,17.5197,17.5616,17.5077,17.5556,64516.129
2009-07-13 10:00:00,29.33,29.33,29.23,29.23,55283.25544283597,17.5556,17.5556,17.4957,17.4957,55283.2554
2009-07-13 10:05:00,29.24,29.32,29.24,29.29,43656.67388578594,17.5017,17.5496,17.5017,17.5317,43656.6739
2009-07-13 10:10:00,29.29,29.3,29.27,29.3,18237.77499145104,17.5317,17.5376,17.5197,17.5376,18237.775
2009-07-13 10:15:00,29.31,29.38,29.29,29.38,34651.772483756984,17.5436,17.5855,17.5317,17.5855,34651.7725
2009-07-13 10:20:00,29.39,29.42,29.35,29.41,62464.37934571983,17.5915,17.6095,17.5676,17.6035,62464.3793
2009-07-13 10:25:00,29.41,29.44,29.38,29.4,25760.8571754246,17.6035,17.6214,17.5855,17.5975,25760.8572
2009-07-13 10:30:00,29.41,29.51,29.41,29.48,44226.60435426878,17.6035,17.6633,17.6035,17.6454,44226.6044
2009-07-13 10:35:00,29.47,29.52,29.47,29.51,12880.428587712298,17.6394,17.6693,17.6394,17.6633,12880.4286
2009-07-13 10:40:00,29.5,29.52,29.47,29.47,31460.16186025305,17.6574,17.6693,17.6394,17.6394,31460.1619
2009-07-13 10:45:00,29.48,29.52,29.46,29.5,20973.4412401687,17.6454,17.6693,17.6334,17.6574,20973.4412
2009-07-13 10:50:00,29.49,29.54,29.49,29.53,25418.89889433489,17.6514,17.6813,17.6514,17.6753,25418.8989
2009-07-13 10:55:00,29.53,29.63,29.53,29.63,58702.83825373305,17.6753,17.7352,17.6753,17.7352,58702.8383
2009-07-13 11:00:00,29.63,29.64,29.61,29.61,35563.661233329534,17.7352,17.7412,17.7232,17.7232,35563.6612
2009-07-13 11:05:00,29.62,29.64,29.62,29.62,15388.122649036815,17.7292,17.7412,17.7292,17.7292,15388.1226
2009-07-13 11:10:00,29.62,29.62,29.6,29.61,17097.914054485354,17.7292,17.7292,17.7172,17.7232,17097.9141
2009-07-13 11:15:00,29.62,29.63,29.58,29.62,19833.58030320301,17.7292,17.7352,17.7052,17.7292,19833.5803
2009-07-13 11:20:00,29.63,29.66,29.63,29.65,16755.955773395646,17.7352,17.7531,17.7352,17.7471,16755.9558
2009-07-13 11:25:00,29.65,29.68,29.64,29.67,23937.079676279493,17.7471,17.7651,17.7412,17.7591,23937.0797
2009-07-13 11:30:00,29.67,29.78,29.67,29.78,70443.40590447966,17.7591,17.8249,17.7591,17.8249,70443.4059
2009-07-13 11:35:00,29.78,29.85,29.78,29.78,32600.02279721874,17.8249,17.8668,17.8249,17.8249,32600.0228
2009-07-13 11:40:00,29.78,29.79,29.77,29.78,15046.16436794711,17.8249,17.8309,17.819,17.8249,15046.1644
2009-07-13 11:45:00,29.79,29.86,29.79,29.8,28496.52342414225,17.8309,17.8728,17.8309,17.8369,28496.5234
2009-07-13 11:50:00,29.8,29.84,29.78,29.78,16072.039211216232,17.8369,17.8609,17.8249,17.8249,16072.0392
2009-07-13 11:55:00,29.79,29.83,29.78,29.82,13108.400775105438,17.8309,17.8549,17.8249,17.8489,13108.4008
2009-07-13 12:00:00,29.84,29.85,29.8,29.8,11398.609369656902,17.8609,17.8668,17.8369,17.8369,11398.6094
2009-07-13 12:05:00,29.8,29.8,29.76,29.79,20745.469052775563,17.8369,17.8369,17.813,17.8309,20745.4691
2009-07-13 12:10:00,29.79,29.8,29.78,29.78,16300.01139860937,17.8309,17.8369,17.8249,17.8249,16300.0114
2009-07-13 12:15:00,29.77,29.78,29.76,29.76,9118.88749572552,17.819,17.8249,17.813,17.813,9118.8875
2009-07-13 12:20:00,29.75,29.77,29.73,29.76,24848.968425852046,17.807,17.819,17.795,17.813,24848.9684
2009-07-13 12:25:00,29.76,29.79,29.75,29.78,20745.469052775563,17.813,17.8309,17.807,17.8249,20745.4691
2009-07-13 12:30:00,29.78,29.78,29.72,29.73,12310.498119229454,17.8249,17.8249,17.789,17.795,12310.4981
2009-07-13 12:35:00,29.72,29.75,29.72,29.74,11056.651088567194,17.789,17.807,17.789,17.801,11056.6511
2009-07-13 12:40:00,29.75,29.79,29.74,29.78,11056.651088567194,17.807,17.8309,17.801,17.8249,11056.6511
2009-07-13 12:45:00,29.79,29.82,29.78,29.81,34651.772483756984,17.8309,17.8489,17.8249,17.8429,34651.7725
2009-07-13 12:50:00,29.8,29.81,29.76,29.77,25076.940613245184,17.8369,17.8429,17.813,17.819,25076.9406
2009-07-13 12:55:00,29.77,29.79,29.76,29.78,14818.192180553971,17.819,17.8309,17.813,17.8249,14818.1922
2009-07-13 13:00:00,29.78,29.81,29.76,29.81,28838.481705231963,17.8249,17.8429,17.813,17.8429,28838.4817
2009-07-13 13:05:00,29.8,29.83,29.8,29.83,21315.399521258405,17.8369,17.8549,17.8369,17.8549,21315.3995
2009-07-13 13:10:00,29.82,29.86,29.82,29.86,33625.89764048786,17.8489,17.8728,17.8489,17.8728,33625.8976
2009-07-13 13:15:00,29.86,29.87,29.86,29.87,12880.428587712298,17.8728,17.8788,17.8728,17.8788,12880.4286
2009-07-13 13:20:00,29.87,29.92,29.87,29.92,20517.496865382425,17.8788,17.9087,17.8788,17.9087,20517.4969
2009-07-13 13:25:00,29.92,29.92,29.86,29.88,43086.74341730309,17.9087,17.9087,17.8728,17.8848,43086.7434
2009-07-13 13:30:00,29.89,29.89,29.85,29.85,12880.428587712298,17.8908,17.8908,17.8668,17.8668,12880.4286
2009-07-13 13:35:00,29.85,29.9,29.85,29.88,17553.85842927163,17.8668,17.8968,17.8668,17.8848,17553.8584
2009-07-13 13:40:00,29.87,29.89,29.86,29.88,16755.955773395646,17.8788,17.8908,17.8728,17.8848,16755.9558
2009-07-13 13:45:00,29.88,29.92,29.88,29.9,12766.44249401573,17.8848,17.9087,17.8848,17.8968,12766.4425
2009-07-13 13:50:00,29.9,29.92,29.87,29.92,36019.60560811581,17.8968,17.9087,17.8788,17.9087,36019.6056
2009-07-13 13:55:00,29.92,29.93,29.89,29.92,30092.32873589422,17.9087,17.9147,17.8908,17.9087,30092.3287
2009-07-13 14:00:00,29.92,29.94,29.89,29.92,18579.73327254075,17.9087,17.9207,17.8908,17.9087,18579.7333
2009-07-13 14:05:00,29.92,29.94,29.9,29.9,27812.60686196284,17.9087,17.9207,17.8968,17.8968,27812.6069
2009-07-13 14:10:00,29.89,29.96,29.89,29.92,22113.30217713439,17.8908,17.9327,17.8908,17.9087,22113.3022
2009-07-13 14:15:00,29.92,29.96,29.92,29.95,18465.74717884418,17.9087,17.9327,17.9087,17.9267,18465.7472
2009-07-13 14:20:00,29.95,30.02,29.93,29.99,33853.869827881,17.9267,17.9686,17.9147,17.9506,33853.8698
2009-07-13 14:25:00,29.99,29.99,29.95,29.97,24279.0379573692,17.9506,17.9506,17.9267,17.9387,24279.038
2009-07-13 14:30:00,29.98,29.99,29.95,29.98,43998.63216687564,17.9447,17.9506,17.9267,17.9447,43998.6322
2009-07-13 14:35:00,29.98,30.0,29.94,29.95,20517.496865382425,17.9447,17.9566,17.9207,17.9267,20517.4969
2009-07-13 14:40:00,29.94,29.95,29.91,29.94,28040.57904935598,17.9207,17.9267,17.9028,17.9207,28040.579
2009-07-13 14:45:00,29.94,29.95,29.91,29.95,29864.356548501084,17.9207,17.9267,17.9028,17.9267,29864.3565
2009-07-13 14:50:00,29.94,29.98,29.9,29.9,58360.879972643335,17.9207,17.9447,17.8968,17.8968,58360.88
2009-07-13 14:55:00,29.91,29.94,29.87,29.93,24848.968425852046,17.9028,17.9207,17.8788,17.9147,24848.9684
2009-07-13 15:00:00,29.92,29.93,29.92,29.92,21885.32998974125,17.9087,17.9147,17.9087,17.9087,21885.33
2009-07-13 15:05:00,29.93,29.96,29.92,29.92,26786.73201869372,17.9147,17.9327,17.9087,17.9087,26786.732
2009-07-13 15:10:00,29.92,29.96,29.91,29.92,45252.4791975379,17.9087,17.9327,17.9028,17.9087,45252.4792
2009-07-13 15:15:00,29.92,29.93,29.86,29.89,65200.04559443748,17.9087,17.9147,17.8728,17.8908,65200.0456
2009-07-13 15:20:00,29.89,29.89,29.84,29.84,126524.5640031916,17.8908,17.8908,17.8609,17.8609,126524.564
2009-07-13 15:25:00,29.84,29.84,29.81,29.81,76712.64105779096,17.8609,17.8609,17.8429,17.8429,76712.6411
2009-07-13 15:30:00,29.81,29.85,29.79,29.85,77624.5298073635,17.8429,17.8668,17.8309,17.8668,77624.5298
2009-07-13 15:35:00,29.85,29.89,29.83,29.87,110566.51088567196,17.8668,17.8908,17.8549,17.8788,110566.5109
2009-07-13 15:40:00,29.86,29.97,29.86,29.93,111250.42744785135,17.8728,17.9387,17.8728,17.9147,111250.4274
2009-07-13 15:45:00,29.93,29.94,29.87,29.91,92898.66636270376,17.9147,17.9207,17.8788,17.9028,92898.6664
2009-07-13 15:50:00,29.91,29.94,29.89,29.92,103613.35917018124,17.9028,17.9207,17.8908,17.9087,103613.3592
2009-07-13 15:55:00,29.91,29.96,29.88,29.96,165963.7524222045,17.9028,17.9327,17.8848,17.9327,165963.7524
2009-07-14 09:30:00,29.8,29.83,29.5,29.75,67593.75356206542,17.8369,17.8549,17.6574,17.807,67593.7536
2009-07-14 09:35:00,29.75,29.87,29.74,29.74,127208.48056537102,17.807,17.8788,17.801,17.801,127208.4806
2009-07-14 09:40:00,29.74,29.8,29.69,29.77,53573.46403738744,17.801,17.8369,17.7711,17.819,53573.464
2009-07-14 09:45:00,29.77,29.81,29.74,29.77,85603.55636612333,17.819,17.8429,17.801,17.819,85603.5564
2009-07-14 09:50:00,29.77,29.78,29.69,29.73,64516.12903225807,17.819,17.8249,17.7711,17.795,64516.129
2009-07-14 09:55:00,29.73,29.79,29.71,29.75,57562.97731676736,17.795,17.8309,17.783,17.807,57562.9773
2009-07-14 10:00:00,29.75,29.83,29.72,29.78,64516.12903225807,17.807,17.8549,17.789,17.8249,64516.129
2009-07-14 10:05:00,29.78,29.85,29.77,29.79,45822.40966602074,17.8249,17.8668,17.819,17.8309,45822.4097
2009-07-14 10:10:00,29.82,29.84,29.76,29.77,66795.85090618944,17.8489,17.8609,17.813,17.819,66795.8509
2009-07-14 10:15:00,29.77,29.81,29.73,29.75,84463.69542915764,17.819,17.8429,17.795,17.807,84463.6954
2009-07-14 10:20:00,29.74,29.74,29.66,29.73,40123.10498119229,17.801,17.801,17.7531,17.795,40123.105
2009-07-14 10:25:00,29.74,29.74,29.67,29.69,28496.52342414225,17.801,17.801,17.7591,17.7711,28496.5234
2009-07-14 10:30:00,29.7,29.75,29.68,29.72,59044.79653482275,17.7771,17.807,17.7651,17.789,59044.7965
2009-07-14 10:35:00,29.71,29.71,29.62,29.63,62236.407158326685,17.783,17.783,17.7292,17.7352,62236.4072
2009-07-14 10:40:00,29.63,29.65,29.62,29.62,22683.23264561724,17.7352,17.7471,17.7292,17.7292,22683.2326
2009-07-14 10:45:00,29.62,29.71,29.6,29.69,50723.811694973214,17.7292,17.783,17.7172,17.7711,50723.8117
2009-07-14 10:50:00,29.71,29.74,29.71,29.74,20175.53858429272,17.783,17.801,17.783,17.801,20175.5386
2009-07-14 10:55:00,29.75,29.76,29.74,29.74,17097.914054485354,17.807,17.813,17.801,17.801,17097.9141
2009-07-14 11:00:00,29.75,29.79,29.71,29.79,45480.45138493104,17.807,17.8309,17.783,17.8309,45480.4514
2009-07-14 11:05:00,29.78,29.83,29.78,29.82,34765.758577453555,17.8249,17.8549,17.8249,17.8489,34765.7586
2009-07-14 11:10:00,29.82,29.9,29.81,29.9,58246.89387894677,17.8489,17.8968,17.8429,17.8968,58246.8939
2009-07-14 11:15:00,29.9,29.99,29.88,29.99,103613.35917018124,17.8968,17.9506,17.8848,17.9506,103613.3592
2009-07-14 11:20:00,29.99,29.99,29.96,29.97,22455.260458224097,17.9506,17.9506,17.9327,17.9387,22455.2605
2009-07-14 11:25:00,29.97,30.04,29.97,29.99,26558.75983130058,17.9387,17.9806,17.9387,17.9506,26558.7598
2009-07-14 11:30:00,29.99,30.01,29.96,30.0,34993.73076484669,17.9506,17.9626,17.9327,17.9566,34993.7308
2009-07-14 11:35:00,30.0,30.05,29.99,30.0,51863.672631938905,17.9566,17.9866,17.9506,17.9566,51863.6726
2009-07-14 11:40:00,30.0,30.01,29.99,29.99,7979.026558759831,17.9566,17.9626,17.9506,17.9506,7979.0266
2009-07-14 11:45:00,29.99,30.0,29.98,29.99,15274.136555340248,17.9506,17.9566,17.9447,17.9506,15274.1366
2009-07-14 11:50:00,29.99,30.03,29.99,30.01,11854.553744443176,17.9506,17.9746,17.9506,17.9626,11854.5537
2009-07-14 11:55:00,30.01,30.03,29.99,30.02,11398.609369656902,17.9626,17.9746,17.9506,17.9686,11398.6094
2009-07-14 12:00:00,30.02,30.02,29.99,29.99,9460.84577681523,17.9686,17.9686,17.9506,17.9506,9460.8458
2009-07-14 12:05:00,29.99,30.04,29.99,30.04,14248.261712071127,17.9506,17.9806,17.9506,17.9806,14248.2617
2009-07-14 12:10:00,30.03,30.03,30.01,30.01,13450.359056195144,17.9746,17.9746,17.9626,17.9626,13450.3591
2009-07-14 12:15:00,30.01,30.02,29.99,30.0,10600.70671378092,17.9626,17.9686,17.9506,17.9566,10600.7067
2009-07-14 12:20:00,30.0,30.0,29.93,29.96,37615.410919867776,17.9566,17.9566,17.9147,17.9327,37615.4109
2009-07-14 12:25:00,29.96,29.97,29.93,29.96,22227.28827083096,17.9327,17.9387,17.9147,17.9327,22227.2883
2009-07-14 12:30:00,29.97,29.99,29.97,29.99,15046.16436794711,17.9387,17.9506,17.9387,17.9506,15046.1644
2009-07-14 12:35:00,29.99,30.0,29.97,30.0,11626.58155705004,17.9506,17.9566,17.9387,17.9566,11626.5816
2009-07-14 12:40:00,29.99,30.01,29.96,29.96,8434.970933546107,17.9506,17.9626,17.9327,17.9327,8434.9709
2009-07-14 12:45:00,29.97,30.03,29.96,30.0,14818.192180553971,17.9387,17.9746,17.9327,17.9566,14818.1922
2009-07-14 12:50:00,30.01,30.04,30.0,30.02,12082.525931836317,17.9626,17.9806,17.9566,17.9686,12082.5259
2009-07-14 12:55:00,30.03,30.04,30.02,30.04,10372.73452638778,17.9746,17.9806,17.9686,17.9806,10372.7345
2009-07-14 13:00:00,30.03,30.07,30.03,30.07,11284.623275960334,17.9746,17.9985,17.9746,17.9985,11284.6233
2009-07-14 13:05:00,30.07,30.07,30.05,30.07,12994.414681408867,17.9985,17.9985,17.9866,17.9985,12994.4147
2009-07-14 13:10:00,30.06,30.07,30.02,30.04,24962.954519548617,17.9925,17.9985,17.9686,17.9806,24962.9545
2009-07-14 13:15:00,30.04,30.05,29.99,30.0,19035.677647327026,17.9806,17.9866,17.9506,17.9566,19035.6776
2009-07-14 13:20:00,30.0,30.02,29.99,30.02,16983.927960788784,17.9566,17.9686,17.9506,17.9686,16983.928
2009-07-14 13:25:00,30.02,30.04,30.01,30.04,8206.998746152969,17.9686,17.9806,17.9626,17.9806,8206.9987
2009-07-14 13:30:00,30.03,30.03,29.99,29.99,15160.15046164368,17.9746,17.9746,17.9506,17.9506,15160.1505
2009-07-14 13:35:00,29.99,30.02,29.99,29.99,13564.345149891711,17.9506,17.9686,17.9506,17.9506,13564.3451
2009-07-14 13:40:00,29.99,30.06,29.98,30.04,50837.79778866978,17.9506,17.9925,17.9447,17.9806,50837.7978
2009-07-14 13:45:00,30.04,30.04,30.03,30.03,8206.998746152969,17.9806,17.9806,17.9746,17.9746,8206.9987
2009-07-14 13:50:00,30.03,30.03,29.99,29.99,24848.968425852046,17.9746,17.9746,17.9506,17.9506,24848.9684
2009-07-14 13:55:00,29.99,30.01,29.98,30.01,12196.512025532886,17.9506,17.9626,17.9447,17.9626,12196.512
2009-07-14 14:00:00,30.01,30.01,29.95,29.98,24620.99623845891,17.9626,17.9626,17.9267,17.9447,24620.9962
2009-07-14 14:05:00,29.99,30.0,29.96,30.0,10030.776245298071,17.9506,17.9566,17.9327,17.9566,10030.7762
2009-07-14 14:10:00,30.0,30.04,29.99,30.03,14248.261712071127,17.9566,17.9806,17.9506,17.9746,14248.2617
2009-07-14 14:15:00,30.03,30.07,30.03,30.06,21657.35780234812,17.9746,17.9985,17.9746,17.9925,21657.3578
2009-07-14 14:20:00,30.06,30.07,30.05,30.05,12196.512025532886,17.9925,17.9985,17.9866,17.9866,12196.512
2009-07-14 14:25:00,30.05,30.06,30.04,30.05,12538.470306622592,17.9866,17.9925,17.9806,17.9866,12538.4703
2009-07-14 14:30:00,30.05,30.09,30.04,30.09,24507.01014476234,17.9866,18.0105,17.9806,18.0105,24507.0101
2009-07-14 14:35:00,30.09,30.14,30.08,30.13,35449.675139632964,18.0105,18.0404,18.0045,18.0344,35449.6751
2009-07-14 14:40:00,30.13,30.15,30.1,30.12,21429.385614954976,18.0344,18.0464,18.0165,18.0285,21429.3856
2009-07-14 14:45:00,30.12,30.16,30.09,30.11,40237.091074888864,18.0285,18.0524,18.0105,18.0225,40237.0911
2009-07-14 14:50:00,30.11,30.11,30.08,30.1,42402.82685512368,18.0225,18.0225,18.0045,18.0165,42402.8269
2009-07-14 14:55:00,30.09,30.12,30.07,30.11,36133.59170181238,18.0105,18.0285,17.9985,18.0225,36133.5917
2009-07-14 15:00:00,30.11,30.14,30.08,30.09,46734.2984155933,18.0225,18.0404,18.0045,18.0105,46734.2984
2009-07-14 15:05:00,30.09,30.1,30.06,30.09,31118.203579163343,18.0105,18.0165,17.9925,18.0105,31118.2036
2009-07-14 15:10:00,30.1,30.13,30.09,30.1,27812.60686196284,18.0165,18.0344,18.0105,18.0165,27812.6069
2009-07-14 15:15:00,30.11,30.14,30.09,30.12,16869.941867092213,18.0225,18.0404,18.0105,18.0285,16869.9419
2009-07-14 15:20:00,30.11,30.13,30.06,30.08,51179.75606975949,18.0225,18.0344,17.9925,18.0045,51179.7561
2009-07-14 15:25:00,30.07,30.12,30.06,30.11,50951.78388236636,17.9985,18.0285,17.9925,18.0225,50951.7839
2009-07-14 15:30:00,30.1,30.12,30.07,30.1,75344.80793343212,18.0165,18.0285,17.9985,18.0165,75344.8079
2009-07-14 15:35:00,30.1,30.15,30.1,30.14,72609.14168471447,18.0165,18.0464,18.0165,18.0404,72609.1417
2009-07-14 15:40:00,30.14,30.21,30.12,30.2,166419.69679699076,18.0404,18.0823,18.0285,18.0763,166419.6968
2009-07-14 15:45:00,30.2,30.2,30.14,30.16,59044.79653482275,18.0763,18.0763,18.0404,18.0524,59044.7965
2009-07-14 15:50:00,30.17,30.19,30.15,30.17,60640.60184657472,18.0584,18.0704,18.0464,18.0584,60640.6018
2009-07-14 15:55:00,30.18,30.21,30.17,30.21,105551.12276302293,18.0644,18.0823,18.0584,18.0823,105551.1228
2009-07-15 09:30:00,31.14,31.14,30.17,30.38,92898.66636270376,18.639,18.639,18.0584,18.1841,92898.6664
2009-07-15 09:35:00,30.41,30.47,30.37,30.44,25418.89889433489,18.202,18.238,18.1781,18.22,25418.8989
2009-07-15 09:40:00,30.47,30.61,30.47,30.58,69987.46152969338,18.238,18.3217,18.238,18.3038,69987.4615
2009-07-15 09:45:00,30.59,30.59,30.47,30.49,54827.3110680497,18.3098,18.3098,18.238,18.2499,54827.3111
2009-07-15 09:50:00,30.51,30.53,30.4,30.42,80246.20996238459,18.2619,18.2739,18.1961,18.208,80246.21
2009-07-15 09:55:00,30.42,30.51,30.4,30.4,57221.01903567765,18.208,18.2619,18.1961,18.1961,57221.019
2009-07-15 10:00:00,30.4,30.49,30.4,30.43,36247.57779550895,18.1961,18.2499,18.1961,18.214,36247.5778
2009-07-15 10:05:00,30.43,30.49,30.42,30.48,29180.439986321668,18.214,18.2499,18.208,18.2439,29180.44
2009-07-15 10:10:00,30.49,30.51,30.44,30.49,29066.4538926251,18.2499,18.2619,18.22,18.2499,29066.4539
2009-07-15 10:15:00,30.49,30.52,30.47,30.48,27356.662487176563,18.2499,18.2679,18.238,18.2439,27356.6625
2009-07-15 10:20:00,30.48,30.53,30.47,30.5,32941.98107830845,18.2439,18.2739,18.238,18.2559,32941.9811
2009-07-15 10:25:00,30.5,30.53,30.48,30.49,28838.481705231963,18.2559,18.2739,18.2439,18.2499,28838.4817
2009-07-15 10:30:00,30.49,30.53,30.49,30.49,28610.509517838826,18.2499,18.2739,18.2499,18.2499,28610.5095
2009-07-15 10:35:00,30.49,30.53,30.49,30.53,20859.45514647213,18.2499,18.2739,18.2499,18.2739,20859.4551
2009-07-15 10:40:00,30.52,30.55,30.49,30.55,27584.634674569705,18.2679,18.2858,18.2499,18.2858,27584.6347
2009-07-15 10:45:00,30.55,30.62,30.55,30.55,62350.393252023256,18.2858,18.3277,18.2858,18.2858,62350.3933
2009-07-15 10:50:00,30.56,30.57,30.48,30.52,19605.60811580987,18.2918,18.2978,18.2439,18.2679,19605.6081
2009-07-15 10:55:00,30.53,30.56,30.5,30.56,29180.439986321668,18.2739,18.2918,18.2559,18.2918,29180.44
2009-07-15 11:00:00,30.56,30.58,30.55,30.58,32258.06451612904,18.2918,18.3038,18.2858,18.3038,32258.0645
2009-07-15 11:05:00,30.58,30.61,30.57,30.6,37159.4665450815,18.3038,18.3217,18.2978,18.3158,37159.4665
2009-07-15 11:10:00,30.6,30.62,30.54,30.56,32600.02279721874,18.3158,18.3277,18.2798,18.2918,32600.0228
2009-07-15 11:15:00,30.56,30.63,30.56,30.62,32258.06451612904,18.2918,18.3337,18.2918,18.3277,32258.0645
2009-07-15 11:20:00,30.62,30.65,30.58,30.6,56651.088567194805,18.3277,18.3457,18.3038,18.3158,56651.0886
2009-07-15 11:25:00,30.61,30.62,30.55,30.6,55967.17200501539,18.3217,18.3277,18.2858,18.3158,55967.172
2009-07-15 11:30:00,30.6,30.62,30.57,30.61,24962.954519548617,18.3158,18.3277,18.2978,18.3217,24962.9545
2009-07-15 11:35:00,30.61,30.64,30.59,30.63,37387.43873247464,18.3217,18.3397,18.3098,18.3337,37387.4387
2009-07-15 11:40:00,30.62,30.63,30.61,30.62,10486.72062008435,18.3277,18.3337,18.3217,18.3277,10486.7206
2009-07-15 11:45:00,30.62,30.63,30.57,30.58,10714.692807477488,18.3277,18.3337,18.2978,18.3038,10714.6928
2009-07-15 11:50:00,30.59,30.63,30.59,30.62,15274.136555340248,18.3098,18.3337,18.3098,18.3277,15274.1366
2009-07-15 11:55:00,30.62,30.64,30.6,30.63,39439.18841901288,18.3277,18.3397,18.3158,18.3337,39439.1884
2009-07-15 12:00:00,30.64,30.64,30.63,30.64,23709.107488886355,18.3397,18.3397,18.3337,18.3397,23709.1075
2009-07-15 12:05:00,30.64,30.64,30.61,30.61,15616.094836429957,18.3397,18.3397,18.3217,18.3217,15616.0948
2009-07-15 12:10:00,30.61,30.68,30.61,30.67,23139.17702040352,18.3217,18.3636,18.3217,18.3577,23139.177
2009-07-15 12:15:00,30.67,30.71,30.66,30.68,44910.52091644819,18.3577,18.3816,18.3517,18.3636,44910.5209
2009-07-15 12:20:00,30.67,30.71,30.67,30.7,41034.99373076485,18.3577,18.3816,18.3577,18.3756,41034.9937
2009-07-15 12:25:00,30.7,30.71,30.69,30.71,17211.90014818192,18.3756,18.3816,18.3696,18.3816,17211.9001
2009-07-15 12:30:00,30.71,30.74,30.7,30.72,22683.23264561724,18.3816,18.3996,18.3756,18.3876,22683.2326
2009-07-15 12:35:00,30.73,30.75,30.7,30.72,33625.89764048786,18.3936,18.4055,18.3756,18.3876,33625.8976
2009-07-15 12:40:00,30.72,30.72,30.69,30.69,18579.73327254075,18.3876,18.3876,18.3696,18.3696,18579.7333
2009-07-15 12:45:00,30.7,30.71,30.69,30.71,11740.567650746609,18.3756,18.3816,18.3696,18.3816,11740.5677
2009-07-15 12:50:00,30.71,30.73,30.67,30.68,21315.399521258405,18.3816,18.3936,18.3577,18.3636,21315.3995
2009-07-15 12:55:00,30.67,30.71,30.67,30.71,23709.107488886355,18.3577,18.3816,18.3577,18.3816,23709.1075
2009-07-15 13:00:00,30.71,30.74,30.7,30.73,15160.15046164368,18.3816,18.3996,18.3756,18.3936,15160.1505
2009-07-15 13:05:00,30.73,30.74,30.71,30.71,25646.87108172803,18.3936,18.3996,18.3816,18.3816,25646.8711
2009-07-15 13:10:00,30.71,30.74,30.71,30.73,30548.273110680497,18.3816,18.3996,18.3816,18.3936,30548.2731
2009-07-15 13:15:00,30.73,30.74,30.71,30.72,27014.70420608686,18.3936,18.3996,18.3816,18.3876,27014.7042
2009-07-15 13:20:00,30.72,30.76,30.72,30.75,31232.18967285992,18.3876,18.4115,18.3876,18.4055,31232.1897
2009-07-15 13:25:00,30.75,30.78,30.75,30.76,17439.87233557506,18.4055,18.4235,18.4055,18.4115,17439.8723
2009-07-15 13:30:00,30.76,30.81,30.76,30.78,47190.242790379576,18.4115,18.4415,18.4115,18.4235,47190.2428
2009-07-15 13:35:00,30.77,30.78,30.72,30.72,45708.42357232418,18.4175,18.4235,18.3876,18.3876,45708.4236
2009-07-15 13:40:00,30.73,30.76,30.72,30.74,130856.03556366124,18.3936,18.4115,18.3876,18.3996,130856.0356
2009-07-15 13:45:00,30.74,30.74,30.69,30.71,50381.85341388351,18.3996,18.3996,18.3696,18.3816,50381.8534
2009-07-15 13:50:00,30.71,30.71,30.69,30.71,84463.69542915764,18.3816,18.3816,18.3696,18.3816,84463.6954
2009-07-15 13:55:00,30.71,30.71,30.7,30.71,21657.35780234812,18.3816,18.3816,18.3756,18.3816,21657.3578
2009-07-15 14:00:00,30.71,30.71,30.67,30.7,36247.57779550895,18.3816,18.3816,18.3577,18.3756,36247.5778
2009-07-15 14:05:00,30.69,30.71,30.69,30.7,55511.22763022912,18.3696,18.3816,18.3696,18.3756,55511.2276
2009-07-15 14:10:00,30.7,30.71,30.68,30.71,28040.57904935598,18.3756,18.3816,18.3636,18.3816,28040.579
2009-07-15 14:15:00,30.71,30.71,30.7,30.7,21201.41342756184,18.3816,18.3816,18.3756,18.3756,21201.4134
2009-07-15 14:20:00,30.71,30.81,30.7,30.79,86629.43120939245,18.3816,18.4415,18.3756,18.4295,86629.4312
2009-07-15 14:25:00,30.78,30.79,30.71,30.71,40465.063262282005,18.4235,18.4295,18.3816,18.3816,40465.0633
2009-07-15 14:30:00,30.72,30.77,30.71,30.72,87655.30605266157,18.3876,18.4175,18.3816,18.3876,87655.3061
2009-07-15 14:35:00,30.72,30.72,30.67,30.7,26216.80155021088,18.3876,18.3876,18.3577,18.3756,26216.8016
2009-07-15 14:40:00,30.7,30.71,30.68,30.7,52775.561381511456,18.3756,18.3816,18.3636,18.3756,52775.5614
2009-07-15 14:45:00,30.71,30.75,30.7,30.75,115923.85728941068,18.3816,18.4055,18.3756,18.4055,115923.8573
2009-07-15 14:50:00,30.75,30.75,30.71,30.73,20517.496865382425,18.4055,18.4055,18.3816,18.3936,20517.4969
2009-07-15 14:55:00,30.73,30.77,30.72,30.75,56195.14419240853,18.3936,18.4175,18.3876,18.4055,56195.1442
2009-07-15 15:00:00,30.74,30.75,30.74,30.74,12082.525931836317,18.3996,18.4055,18.3996,18.3996,12082.5259
2009-07-15 15:05:00,30.74,30.74,30.71,30.73,65655.98996922375,18.3996,18.3996,18.3816,18.3936,65655.99
2009-07-15 15:10:00,30.73,30.79,30.71,30.71,64060.184657471786,18.3936,18.4295,18.3816,18.3816,64060.1847
2009-07-15 15:15:00,30.71,30.77,30.71,30.72,66681.86481249287,18.3816,18.4175,18.3816,18.3876,66681.8648
2009-07-15 15:20:00,30.73,30.74,30.7,30.72,41262.96591815799,18.3936,18.3996,18.3756,18.3876,41262.9659
2009-07-15 15:25:00,30.71,30.71,30.69,30.7,30890.231391770205,18.3816,18.3816,18.3696,18.3756,30890.2314
2009-07-15 15:30:00,30.7,30.74,30.69,30.74,88909.15308332384,18.3756,18.3996,18.3696,18.3996,88909.1531
2009-07-15 15:35:00,30.75,30.75,30.69,30.71,67707.739655762,18.4055,18.4055,18.3696,18.3816,67707.7397
2009-07-15 15:40:00,30.71,30.75,30.67,30.68,77282.5715262738,18.3816,18.4055,18.3577,18.3636,77282.5715
2009-07-15 15:45:00,30.68,30.7,30.65,30.7,61552.49059614727,18.3636,18.3756,18.3457,18.3756,61552.4906
2009-07-15 15:50:00,30.7,30.79,30.7,30.78,147384.01914966374,18.3756,18.4295,18.3756,18.4235,147384.0191
2009-07-15 15:55:00,30.78,30.81,30.73,30.8,276188.30502678675,18.4235,18.4415,18.3936,18.4355,276188.305
2009-07-16 09:30:00,30.78,30.85,30.76,30.78,63376.26809529238,18.4235,18.4654,18.4115,18.4235,63376.2681
2009-07-16 09:35:00,30.81,30.81,30.71,30.77,43656.67388578594,18.4415,18.4415,18.3816,18.4175,43656.6739
2009-07-16 09:40:00,30.77,30.79,30.71,30.79,26786.73201869372,18.4175,18.4295,18.3816,18.4295,26786.732
2009-07-16 09:45:00,30.78,30.82,30.72,30.72,22113.30217713439,18.4235,18.4474,18.3876,18.3876,22113.3022
2009-07-16 09:50:00,30.74,30.78,30.68,30.69,130058.13290778526,18.3996,18.4235,18.3636,18.3696,130058.1329
2009-07-16 09:55:00,30.68,30.71,30.64,30.7,36133.59170181238,18.3636,18.3816,18.3397,18.3756,36133.5917
2009-07-16 10:00:00,30.7,30.7,30.55,30.58,78650.40465063263,18.3756,18.3756,18.2858,18.3038,78650.4047
2009-07-16 10:05:00,30.59,30.66,30.58,30.64,30092.32873589422,18.3098,18.3517,18.3038,18.3397,30092.3287
2009-07-16 10:10:00,30.65,30.66,30.56,30.64,45138.49310384133,18.3457,18.3517,18.2918,18.3397,45138.4931
2009-07-16 10:15:00,30.63,30.66,30.59,30.6,45366.46529123447,18.3337,18.3517,18.3098,18.3158,45366.4653
2009-07-16 10:20:00,30.6,30.62,30.57,30.6,29636.384361107943,18.3158,18.3277,18.2978,18.3158,29636.3844
2009-07-16 10:25:00,30.61,30.67,30.59,30.66,25418.89889433489,18.3217,18.3577,18.3098,18.3517,25418.8989
2009-07-16 10:30:00,30.66,30.74,30.65,30.69,77282.5715262738,18.3517,18.3996,18.3457,18.3696,77282.5715
2009-07-16 10:35:00,30.7,30.76,30.7,30.71,24734.98233215548,18.3756,18.4115,18.3756,18.3816,24734.9823
2009-07-16 10:40:00,30.71,30.71,30.65,30.66,55739.19981762225,18.3816,18.3816,18.3457,18.3517,55739.1998
2009-07-16 10:45:00,30.66,30.69,30.65,30.68,24962.954519548617,18.3517,18.3696,18.3457,18.3636,24962.9545
2009-07-16 10:50:00,30.68,30.72,30.67,30.71,18921.69155363046,18.3636,18.3876,18.3577,18.3816,18921.6916
2009-07-16 10:55:00,30.71,30.71,30.65,30.67,17553.85842927163,18.3816,18.3816,18.3457,18.3577,17553.8584
2009-07-16 11:00:00,30.67,30.73,30.66,30.72,17553.85842927163,18.3577,18.3936,18.3517,18.3876,17553.8584
2009-07-16 11:05:00,30.72,30.74,30.71,30.73,9916.790151601504,18.3876,18.3996,18.3816,18.3936,9916.7902
2009-07-16 11:10:00,30.73,30.73,30.68,30.71,41148.97982446141,18.3936,18.3936,18.3636,18.3816,41148.9798
2009-07-16 11:15:00,30.71,30.71,30.69,30.71,13906.30343098142,18.3816,18.3816,18.3696,18.3816,13906.3034
2009-07-16 11:20:00,30.71,30.76,30.71,30.73,23937.079676279493,18.3816,18.4115,18.3816,18.3936,23937.0797
2009-07-16 11:25:00,30.73,30.73,30.68,30.71,19719.59420950644,18.3936,18.3936,18.3636,18.3816,19719.5942
2009-07-16 11:30:00,30.7,30.77,30.68,30.75,59272.76872221589,18.3756,18.4175,18.3636,18.4055,59272.7687
2009-07-16 11:35:00,30.75,30.78,30.73,30.78,18009.802804057905,18.4055,18.4235,18.3936,18.4235,18009.8028
2009-07-16 11:40:00,30.78,30.78,30.78,30.78,8548.957027242677,18.4235,18.4235,18.4235,18.4235,8548.957
2009-07-16 11:45:00,30.78,30.82,30.78,30.79,12310.498119229454,18.4235,18.4474,18.4235,18.4295,12310.4981
2009-07-16 11:50:00,30.79,30.8,30.78,30.8,6155.249059614727,18.4295,18.4355,18.4235,18.4355,6155.2491
2009-07-16 11:55:00,30.79,30.86,30.79,30.85,9574.831870511798,18.4295,18.4714,18.4295,18.4654,9574.8319
2009-07-16 12:00:00,30.85,30.85,30.83,30.85,14476.233899464263,18.4654,18.4654,18.4534,18.4654,14476.2339
2009-07-16 12:05:00,30.86,30.86,30.84,30.85,11512.595463353471,18.4714,18.4714,18.4594,18.4654,11512.5955
2009-07-16 12:10:00,30.85,30.87,30.84,30.85,7181.123902883848,18.4654,18.4774,18.4594,18.4654,7181.1239
2009-07-16 12:15:00,30.85,30.85,30.83,30.84,8776.929214635815,18.4654,18.4654,18.4534,18.4594,8776.9292
2009-07-16 12:20:00,30.84,30.85,30.84,30.84,6155.249059614727,18.4594,18.4654,18.4594,18.4594,6155.2491
2009-07-16 12:25:00,30.84,30.86,30.84,30.86,5471.332497435313,18.4594,18.4714,18.4594,18.4714,5471.3325
2009-07-16 12:30:00,30.85,30.86,30.84,30.86,11512.595463353471,18.4654,18.4714,18.4594,18.4714,11512.5955
2009-07-16 12:35:00,30.85,30.85,30.83,30.83,7067.137809187279,18.4654,18.4654,18.4534,18.4534,7067.1378
2009-07-16 12:40:00,30.84,30.84,30.83,30.84,3647.554998290209,18.4594,18.4594,18.4534,18.4594,3647.555
2009-07-16 12:45:00,30.83,30.85,30.83,30.85,7295.109996580417,18.4534,18.4654,18.4534,18.4654,7295.11
2009-07-16 12:50:00,30.84,30.85,30.83,30.83,7865.040465063263,18.4594,18.4654,18.4534,18.4534,7865.0405
2009-07-16 12:55:00,30.82,30.82,30.78,30.78,14818.192180553971,18.4474,18.4474,18.4235,18.4235,14818.1922
2009-07-16 13:00:00,30.79,30.81,30.78,30.78,6725.179528097572,18.4295,18.4415,18.4235,18.4235,6725.1795
2009-07-16 13:05:00,30.79,30.79,30.75,30.76,16072.039211216232,18.4295,18.4295,18.4055,18.4115,16072.0392
2009-07-16 13:10:00,30.75,30.78,30.75,30.78,19263.649834720163,18.4055,18.4235,18.4055,18.4235,19263.6498
2009-07-16 13:15:00,30.78,30.78,30.77,30.78,6725.179528097572,18.4235,18.4235,18.4175,18.4235,6725.1795
2009-07-16 13:20:00,30.78,30.78,30.71,30.71,65769.97606292032,18.4235,18.4235,18.3816,18.3816,65769.9761
2009-07-16 13:25:00,30.71,30.71,30.7,30.71,42060.86857403397,18.3816,18.3816,18.3756,18.3816,42060.8686
2009-07-16 13:30:00,30.71,30.71,30.69,30.71,22911.20483301037,18.3816,18.3816,18.3696,18.3816,22911.2048
2009-07-16 13:35:00,30.71,30.71,30.67,30.68,26558.75983130058,18.3816,18.3816,18.3577,18.3636,26558.7598
2009-07-16 13:40:00,30.68,30.71,30.67,30.71,44910.52091644819,18.3636,18.3816,18.3577,18.3816,44910.5209
2009-07-16 13:45:00,30.7,30.72,30.7,30.71,40807.02154337171,18.3756,18.3876,18.3756,18.3816,40807.0215
2009-07-16 13:50:00,30.71,30.75,30.69,30.74,104297.27573236063,18.3816,18.4055,18.3696,18.3996,104297.2757
2009-07-16 13:55:00,30.75,30.77,30.71,30.74,79220.33511911547,18.4055,18.4175,18.3816,18.3996,79220.3351
2009-07-16 14:00:00,30.74,30.75,30.71,30.72,67707.739655762,18.3996,18.4055,18.3816,18.3876,67707.7397
2009-07-16 14:05:00,30.72,30.78,30.72,30.76,46734.2984155933,18.3876,18.4235,18.3876,18.4115,46734.2984
2009-07-16 14:10:00,30.76,30.81,30.72,30.81,71355.29465405221,18.4115,18.4415,18.3876,18.4415,71355.2947
2009-07-16 14:15:00,30.8,30.82,30.77,30.79,161290.32258064515,18.4355,18.4474,18.4175,18.4295,161290.3226
2009-07-16 14:20:00,30.79,30.87,30.79,30.84,37501.424826171205,18.4295,18.4774,18.4295,18.4594,37501.4248
2009-07-16 14:25:00,30.85,30.92,30.84,30.91,80018.23777499144,18.4654,18.5073,18.4594,18.5013,80018.2378
2009-07-16 14:30:00,30.91,30.92,30.9,30.9,31232.18967285992,18.5013,18.5073,18.4953,18.4953,31232.1897
2009-07-16 14:35:00,30.9,30.96,30.9,30.96,26216.80155021088,18.4953,18.5312,18.4953,18.5312,26216.8016
2009-07-16 14:40:00,30.96,31.0,30.92,31.0,33169.95326570159,18.5312,18.5552,18.5073,18.5552,33169.9533
2009-07-16 14:45:00,31.0,31.04,30.95,31.04,70557.39199817623,18.5552,18.5791,18.5253,18.5791,70557.392
2009-07-16 14:50:00,31.04,31.07,31.0,31.06,31460.16186025305,18.5791,18.5971,18.5552,18.5911,31460.1619
2009-07-16 14:55:00,31.06,31.06,31.03,31.05,16186.0253049128,18.5911,18.5911,18.5731,18.5851,16186.0253
2009-07-16 15:00:00,31.06,31.07,31.03,31.07,26900.71811239029,18.5911,18.5971,18.5731,18.5971,26900.7181
2009-07-16 15:05:00,31.07,31.07,31.03,31.07,34537.78639006041,18.5971,18.5971,18.5731,18.5971,34537.7864
2009-07-16 15:10:00,31.07,31.13,31.07,31.11,60184.65747178844,18.5971,18.633,18.5971,18.621,60184.6575
2009-07-16 15:15:00,31.11,31.13,31.06,31.12,50039.8951327938,18.621,18.633,18.5911,18.627,50039.8951
2009-07-16 15:20:00,31.12,31.14,31.08,31.13,35905.61951441924,18.627,18.639,18.6031,18.633,35905.6195
2009-07-16 15:25:00,31.14,31.17,31.09,31.16,49128.00638322125,18.639,18.6569,18.6091,18.651,49128.0064
2009-07-16 15:30:00,31.16,31.17,31.13,31.14,37729.39701356435,18.651,18.6569,18.633,18.639,37729.397
2009-07-16 15:35:00,31.14,31.15,31.12,31.13,39895.13279379916,18.639,18.645,18.627,18.633,39895.1328
2009-07-16 15:40:00,31.13,31.21,31.12,31.15,78422.43246323949,18.633,18.6809,18.627,18.645,78422.4325
2009-07-16 15:45:00,31.15,31.17,31.12,31.14,84805.65371024735,18.645,18.6569,18.627,18.639,84805.6537
2009-07-16 15:50:00,31.14,31.16,31.09,31.12,110338.53869827882,18.639,18.651,18.6091,18.627,110338.5387
2009-07-16 15:55:00,31.12,31.13,31.07,31.13,109312.66385500968,18.627,18.633,18.5971,18.633,109312.6639
2009-07-17 09:30:00,31.23,31.23,30.74,30.91,694859.2271742848,18.6929,18.6929,18.3996,18.5013,694859.2272
2009-07-17 09:35:00,30.92,30.96,30.73,30.74,72381.16949732133,18.5073,18.5312,18.3936,18.3996,72381.1695
2009-07-17 09:40:00,30.75,30.84,30.71,30.78,45366.46529123447,18.4055,18.4594,18.3816,18.4235,45366.4653
2009-07-17 09:45:00,30.8,30.83,30.76,30.81,47304.22888407615,18.4355,18.4534,18.4115,18.4415,47304.2289
2009-07-17 09:50:00,30.82,30.85,30.79,30.84,45480.45138493104,18.4474,18.4654,18.4295,18.4594,45480.4514
2009-07-17 09:55:00,30.84,30.85,30.8,30.82,59500.74090960903,18.4594,18.4654,18.4355,18.4474,59500.7409
2009-07-17 10:00:00,30.83,30.88,30.8,30.88,120369.31494357689,18.4534,18.4834,18.4355,18.4834,120369.3149
2009-07-17 10:05:00,30.88,30.97,30.87,30.92,93582.58292488316,18.4834,18.5372,18.4774,18.5073,93582.5829
2009-07-17 10:10:00,30.92,31.0,30.92,30.97,31574.147953949618,18.5073,18.5552,18.5073,18.5372,31574.148
2009-07-17 10:15:00,30.97,30.98,30.91,30.94,59728.71309700217,18.5372,18.5432,18.5013,18.5193,59728.7131
2009-07-17 10:20:00,30.95,31.0,30.94,30.98,32941.98107830845,18.5253,18.5552,18.5193,18.5432,32941.9811
2009-07-17 10:25:00,30.99,30.99,30.94,30.97,33625.89764048786,18.5492,18.5492,18.5193,18.5372,33625.8976
2009-07-17 10:30:00,30.96,31.07,30.96,31.06,46164.367947110455,18.5312,18.5971,18.5312,18.5911,46164.3679
2009-07-17 10:35:00,31.05,31.06,31.0,31.0,32600.02279721874,18.5851,18.5911,18.5552,18.5552,32600.0228
2009-07-17 10:40:00,31.0,31.02,30.98,31.01,28382.537330445684,18.5552,18.5672,18.5432,18.5612,28382.5373
2009-07-17 10:45:00,31.01,31.07,31.0,31.0,28610.509517838826,18.5612,18.5971,18.5552,18.5552,28610.5095
2009-07-17 10:50:00,31.0,31.01,30.93,30.93,61780.46278354041,18.5552,18.5612,18.5133,18.5133,61780.4628
2009-07-17 10:55:00,30.94,30.97,30.92,30.93,22113.30217713439,18.5193,18.5372,18.5073,18.5133,22113.3022
2009-07-17 11:00:00,30.93,30.94,30.92,30.92,19605.60811580987,18.5133,18.5193,18.5073,18.5073,19605.6081
2009-07-17 11:05:00,30.92,30.97,30.92,30.96,18237.77499145104,18.5073,18.5372,18.5073,18.5312,18237.775
2009-07-17 11:10:00,30.95,30.97,30.91,30.92,41718.91029294426,18.5253,18.5372,18.5013,18.5073,41718.9103
2009-07-17 11:15:00,30.92,30.92,30.84,30.89,71469.28074774878,18.5073,18.5073,18.4594,18.4893,71469.2807
2009-07-17 11:20:00,30.89,30.96,30.88,30.93,20403.51077168585,18.4893,18.5312,18.4834,18.5133,20403.5108
2009-07-17 11:25:00,30.93,30.93,30.87,30.91,59386.754815912456,18.5133,18.5133,18.4774,18.5013,59386.7548
2009-07-17 11:30:00,30.9,30.91,30.85,30.85,29294.42608001824,18.4953,18.5013,18.4654,18.4654,29294.4261
2009-07-17 11:35:00,30.85,30.86,30.84,30.85,50153.88122649037,18.4654,18.4714,18.4594,18.4654,50153.8812
2009-07-17 11:40:00,30.85,30.86,30.83,30.83,19719.59420950644,18.4654,18.4714,18.4534,18.4534,19719.5942
2009-07-17 11:45:00,30.83,30.84,30.79,30.84,28154.565143052547,18.4534,18.4594,18.4295,18.4594,28154.5651
2009-07-17 11:50:00,30.84,30.85,30.79,30.79,26330.787643907443,18.4594,18.4654,18.4295,18.4295,26330.7876
2009-07-17 11:55:00,30.79,30.85,30.79,30.85,30890.231391770205,18.4295,18.4654,18.4295,18.4654,30890.2314
2009-07-17 12:00:00,30.84,30.85,30.81,30.83,27014.70420608686,18.4594,18.4654,18.4415,18.4534,27014.7042
2009-07-17 12:05:00,30.83,30.86,30.82,30.84,65542.00387552718,18.4534,18.4714,18.4474,18.4594,65542.0039
2009-07-17 12:10:00,30.85,30.85,30.79,30.8,19605.60811580987,18.4654,18.4654,18.4295,18.4355,19605.6081
2009-07-17 12:15:00,30.8,30.84,30.8,30.82,17895.816710361338,18.4355,18.4594,18.4355,18.4474,17895.8167
2009-07-17 12:20:00,30.81,30.85,30.78,30.78,47076.256696683005,18.4415,18.4654,18.4235,18.4235,47076.2567
2009-07-17 12:25:00,30.78,30.79,30.76,30.77,26786.73201869372,18.4235,18.4295,18.4115,18.4175,26786.732
2009-07-17 12:30:00,30.76,30.78,30.75,30.78,14134.27561837456,18.4115,18.4235,18.4055,18.4235,14134.2756
2009-07-17 12:35:00,30.77,30.82,30.77,30.8,43542.68779208937,18.4175,18.4474,18.4175,18.4355,43542.6878
2009-07-17 12:40:00,30.79,30.8,30.78,30.78,17211.90014818192,18.4295,18.4355,18.4235,18.4235,17211.9001
2009-07-17 12:45:00,30.78,30.79,30.75,30.75,24165.05186367264,18.4235,18.4295,18.4055,18.4055,24165.0519
2009-07-17 12:50:00,30.76,30.78,30.75,30.77,36019.60560811581,18.4115,18.4235,18.4055,18.4175,36019.6056
2009-07-17 12:55:00,30.76,30.77,30.73,30.73,18351.761085147613,18.4115,18.4175,18.3936,18.3936,18351.7611
2009-07-17 13:00:00,30.74,30.74,30.72,30.72,34081.84201527414,18.3996,18.3996,18.3876,18.3876,34081.842
2009-07-17 13:05:00,30.72,30.73,30.7,30.72,28496.52342414225,18.3876,18.3936,18.3756,18.3876,28496.5234
2009-07-17 13:10:00,30.72,30.73,30.71,30.71,7865.040465063263,18.3876,18.3936,18.3816,18.3816,7865.0405
2009-07-17 13:15:00,30.72,30.78,30.71,30.77,23937.079676279493,18.3876,18.4235,18.3816,18.4175,23937.0797
2009-07-17 13:20:00,30.78,30.8,30.76,30.78,45936.395759717314,18.4235,18.4355,18.4115,18.4235,45936.3958
2009-07-17 13:25:00,30.78,30.78,30.78,30.78,7865.040465063263,18.4235,18.4235,18.4235,18.4235,7865.0405
2009-07-17 13:30:00,30.78,30.86,30.78,30.86,44682.54872905506,18.4235,18.4714,18.4235,18.4714,44682.5487
2009-07-17 13:35:00,30.86,30.88,30.85,30.86,26216.80155021088,18.4714,18.4834,18.4654,18.4714,26216.8016
2009-07-17 13:40:00,30.86,30.89,30.84,30.89,27470.64858087313,18.4714,18.4893,18.4594,18.4893,27470.6486
2009-07-17 13:45:00,30.89,30.9,30.83,30.84,38983.2440442266,18.4893,18.4953,18.4534,18.4594,38983.244
2009-07-17 13:50:00,30.84,30.86,30.82,30.86,17439.87233557506,18.4594,18.4714,18.4474,18.4714,17439.8723
2009-07-17 13:55:00,30.87,30.9,30.84,30.84,59614.7270033056,18.4774,18.4953,18.4594,18.4594,59614.727
2009-07-17 14:00:00,30.84,30.88,30.83,30.87,38527.29966944033,18.4594,18.4834,18.4534,18.4774,38527.2997
2009-07-17 14:05:00,30.86,30.87,30.84,30.84,15046.16436794711,18.4714,18.4774,18.4594,18.4594,15046.1644
2009-07-17 14:10:00,30.84,30.85,30.82,30.85,20517.496865382425,18.4594,18.4654,18.4474,18.4654,20517.4969
2009-07-17 14:15:00,30.85,30.85,30.77,30.77,43656.67388578594,18.4654,18.4654,18.4175,18.4175,43656.6739
2009-07-17 14:20:00,30.78,30.78,30.76,30.76,30206.31482959079,18.4235,18.4235,18.4115,18.4115,30206.3148
2009-07-17 14:25:00,30.76,30.78,30.75,30.78,36361.56388920552,18.4115,18.4235,18.4055,18.4235,36361.5639
2009-07-17 14:30:00,30.77,30.78,30.74,30.77,16527.98358600251,18.4175,18.4235,18.3996,18.4175,16527.9836
2009-07-17 14:35:00,30.78,30.79,30.75,30.76,28724.4956115354,18.4235,18.4295,18.4055,18.4115,28724.4956
2009-07-17 14:40:00,30.76,30.82,30.76,30.81,20403.51077168585,18.4115,18.4474,18.4115,18.4415,20403.5108
2009-07-17 14:45:00,30.8,30.81,30.74,30.81,49469.96466431095,18.4355,18.4415,18.3996,18.4415,49469.9647
2009-07-17 14:50:00,30.81,30.85,30.8,30.82,33169.95326570159,18.4415,18.4654,18.4355,18.4474,33169.9533
2009-07-17 14:55:00,30.82,30.84,30.78,30.84,39667.16060640602,18.4474,18.4594,18.4235,18.4594,39667.1606
2009-07-17 15:00:00,30.84,30.85,30.82,30.82,19947.56639689958,18.4594,18.4654,18.4474,18.4474,19947.5664
2009-07-17 15:05:00,30.82,30.85,30.81,30.84,44682.54872905506,18.4474,18.4654,18.4415,18.4594,44682.5487
2009-07-17 15:10:00,30.84,30.85,30.81,30.84,54029.40841217372,18.4594,18.4654,18.4415,18.4594,54029.4084
2009-07-17 15:15:00,30.83,30.86,30.83,30.85,22455.260458224097,18.4534,18.4714,18.4534,18.4654,22455.2605
2009-07-17 15:20:00,30.85,30.87,30.85,30.86,18009.802804057905,18.4654,18.4774,18.4654,18.4714,18009.8028
2009-07-17 15:25:00,30.85,30.86,30.85,30.86,13792.317337284852,18.4654,18.4714,18.4654,18.4714,13792.3173
2009-07-17 15:30:00,30.85,30.87,30.83,30.86,47076.256696683005,18.4654,18.4774,18.4534,18.4714,47076.2567
2009-07-17 15:35:00,30.87,30.89,30.85,30.85,20859.45514647213,18.4774,18.4893,18.4654,18.4654,20859.4551
2009-07-17 15:40:00,30.85,30.92,30.85,30.86,35221.70295223983,18.4654,18.5073,18.4654,18.4714,35221.703
2009-07-17 15:45:00,30.86,30.91,30.85,30.9,40237.091074888864,18.4714,18.5013,18.4654,18.4953,40237.0911
2009-07-17 15:50:00,30.9,30.97,30.9,30.97,92442.72198791748,18.4953,18.5372,18.4953,18.5372,92442.722
2009-07-17 15:55:00,30.96,31.01,30.93,30.98,141114.78399635246,18.5312,18.5612,18.5133,18.5432,141114.784
2009-07-20 09:30:00,30.79,31.12,30.79,30.97,89593.06964550324,18.4295,18.627,18.4295,18.5372,89593.0696
2009-07-20 09:35:00,30.97,31.04,30.94,31.0,27698.62076826627,18.5372,18.5791,18.5193,18.5552,27698.6208
2009-07-20 09:40:00,31.01,31.02,30.91,30.98,29750.37045480452,18.5612,18.5672,18.5013,18.5432,29750.3705
2009-07-20 09:45:00,30.98,31.0,30.96,30.99,20403.51077168585,18.5432,18.5552,18.5312,18.5492,20403.5108
2009-07-20 09:50:00,30.98,31.03,30.97,31.02,38071.35529465405,18.5432,18.5731,18.5372,18.5672,38071.3553
2009-07-20 09:55:00,31.02,31.03,30.92,30.92,45822.40966602074,18.5672,18.5731,18.5073,18.5073,45822.4097
2009-07-20 10:00:00,30.92,31.01,30.89,31.0,46734.2984155933,18.5073,18.5612,18.4893,18.5552,46734.2984
2009-07-20 10:05:00,31.0,31.01,30.96,30.96,29066.4538926251,18.5552,18.5612,18.5312,18.5312,29066.4539
2009-07-20 10:10:00,30.96,30.96,30.87,30.88,26330.787643907443,18.5312,18.5312,18.4774,18.4834,26330.7876
2009-07-20 10:15:00,30.88,30.93,30.87,30.92,10942.664994870624,18.4834,18.5133,18.4774,18.5073,10942.665
2009-07-20 10:20:00,30.93,30.94,30.85,30.92,38185.34138835062,18.5133,18.5193,18.4654,18.5073,38185.3414
2009-07-20 10:25:00,30.91,30.92,30.89,30.91,14476.233899464263,18.5013,18.5073,18.4893,18.5013,14476.2339
2009-07-20 10:30:00,30.9,30.91,30.87,30.89,26102.815456514305,18.4953,18.5013,18.4774,18.4893,26102.8155
2009-07-20 10:35:00,30.89,30.95,30.88,30.93,27926.59295565941,18.4893,18.5253,18.4834,18.5133,27926.593
2009-07-20 10:40:00,30.93,30.97,30.92,30.97,30320.30092328736,18.5133,18.5372,18.5073,18.5372,30320.3009
2009-07-20 10:45:00,30.97,30.97,30.92,30.94,43656.67388578594,18.5372,18.5372,18.5073,18.5193,43656.6739
2009-07-20 10:50:00,30.93,31.0,30.93,31.0,24393.02405106577,18.5133,18.5552,18.5133,18.5552,24393.0241
2009-07-20 10:55:00,31.0,31.03,30.98,30.99,37957.36920095748,18.5552,18.5731,18.5432,18.5492,37957.3692
2009-07-20 11:00:00,30.99,31.0,30.96,30.99,16755.955773395646,18.5492,18.5552,18.5312,18.5492,16755.9558
2009-07-20 11:05:00,30.99,31.0,30.97,31.0,10828.678901174057,18.5492,18.5552,18.5372,18.5552,10828.6789
2009-07-20 11:10:00,30.99,31.0,30.98,30.99,15958.053117519665,18.5492,18.5552,18.5432,18.5492,15958.0531
2009-07-20 11:15:00,30.98,31.01,30.98,31.0,29180.439986321668,18.5432,18.5612,18.5432,18.5552,29180.44
2009-07-20 11:20:00,31.0,31.03,30.99,31.03,20403.51077168585,18.5552,18.5731,18.5492,18.5731,20403.5108
2009-07-20 11:25:00,31.03,31.06,31.01,31.06,31004.21748546677,18.5731,18.5911,18.5612,18.5911,31004.2175
2009-07-20 11:30:00,31.06,31.09,31.03,31.05,42744.78513621338,18.5911,18.6091,18.5731,18.5851,42744.7851
2009-07-20 11:35:00,31.05,31.05,31.01,31.04,31232.18967285992,18.5851,18.5851,18.5612,18.5791,31232.1897
2009-07-20 11:40:00,31.04,31.07,31.02,31.07,14704.206086857404,18.5791,18.5971,18.5672,18.5971,14704.2061
2009-07-20 11:45:00,31.07,31.1,31.07,31.07,21315.399521258405,18.5971,18.615,18.5971,18.5971,21315.3995
2009-07-20 11:50:00,31.07,31.07,31.04,31.06,8548.957027242677,18.5971,18.5971,18.5791,18.5911,8548.957
2009-07-20 11:55:00,31.06,31.08,31.05,31.07,20175.53858429272,18.5911,18.6031,18.5851,18.5971,20175.5386
2009-07-20 12:00:00,31.07,31.12,31.06,31.08,19263.649834720163,18.5971,18.627,18.5911,18.6031,19263.6498
2009-07-20 12:05:00,31.09,31.15,31.08,31.12,50267.86732018694,18.6091,18.645,18.6031,18.627,50267.8673
2009-07-20 12:10:00,31.12,31.14,31.12,31.12,16983.927960788784,18.627,18.639,18.627,18.627,16983.928
2009-07-20 12:15:00,31.11,31.14,31.11,31.12,15274.136555340248,18.621,18.639,18.621,18.627,15274.1366
2009-07-20 12:20:00,31.13,31.14,31.11,31.11,14134.27561837456,18.633,18.639,18.621,18.621,14134.2756
2009-07-20 12:25:00,31.12,31.12,31.1,31.11,5927.276872221589,18.627,18.627,18.615,18.621,5927.2769
2009-07-20 12:30:00,31.11,31.13,31.07,31.08,23709.107488886355,18.621,18.633,18.5971,18.6031,23709.1075
2009-07-20 12:35:00,31.09,31.12,31.08,31.12,10942.664994870624,18.6091,18.627,18.6031,18.627,10942.665
2009-07-20 12:40:00,31.12,31.12,31.09,31.12,18123.788897754475,18.627,18.627,18.6091,18.627,18123.7889
2009-07-20 12:45:00,31.12,31.13,31.08,31.08,7865.040465063263,18.627,18.633,18.6031,18.6031,7865.0405
2009-07-20 12:50:00,31.09,31.1,31.07,31.08,16413.997492305938,18.6091,18.615,18.5971,18.6031,16413.9975
2009-07-20 12:55:00,31.08,31.08,31.06,31.06,9688.817964208369,18.6031,18.6031,18.5911,18.5911,9688.818
2009-07-20 13:00:00,31.07,31.08,31.06,31.06,20859.45514647213,18.5971,18.6031,18.5911,18.5911,20859.4551
2009-07-20 13:05:00,31.06,31.07,31.06,31.06,7295.109996580417,18.5911,18.5971,18.5911,18.5911,7295.11
2009-07-20 13:10:00,31.06,31.08,31.03,31.03,20631.482959078992,18.5911,18.6031,18.5731,18.5731,20631.483
2009-07-20 13:15:00,31.03,31.05,31.01,31.04,14704.206086857404,18.5731,18.5851,18.5612,18.5791,14704.2061
2009-07-20 13:20:00,31.05,31.07,31.04,31.07,12424.484212926023,18.5851,18.5971,18.5791,18.5971,12424.4842
2009-07-20 13:25:00,31.07,31.07,31.03,31.05,19377.635928416734,18.5971,18.5971,18.5731,18.5851,19377.6359
2009-07-20 13:30:00,31.04,31.06,31.01,31.05,14932.178274250542,18.5791,18.5911,18.5612,18.5851,14932.1783
2009-07-20 13:35:00,31.06,31.08,31.04,31.05,21429.385614954976,18.5911,18.6031,18.5791,18.5851,21429.3856
2009-07-20 13:40:00,31.06,31.08,31.05,31.07,18237.77499145104,18.5911,18.6031,18.5851,18.5971,18237.775
2009-07-20 13:45:00,31.07,31.1,31.06,31.09,23139.17702040352,18.5971,18.615,18.5911,18.6091,23139.177
2009-07-20 13:50:00,31.1,31.12,31.07,31.08,26786.73201869372,18.615,18.627,18.5971,18.6031,26786.732
2009-07-20 13:55:00,31.09,31.1,31.07,31.08,25418.89889433489,18.6091,18.615,18.5971,18.6031,25418.8989
2009-07-20 14:00:00,31.07,31.08,31.03,31.04,26216.80155021088,18.5971,18.6031,18.5731,18.5791,26216.8016
2009-07-20 14:05:00,31.04,31.05,31.02,31.02,43428.7016983928,18.5791,18.5851,18.5672,18.5672,43428.7017
2009-07-20 14:10:00,31.03,31.07,31.01,31.03,45822.40966602074,18.5731,18.5971,18.5612,18.5731,45822.4097
2009-07-20 14:15:00,31.03,31.08,31.02,31.04,39553.17451270945,18.5731,18.6031,18.5672,18.5791,39553.1745
2009-07-20 14:20:00,31.04,31.06,31.0,31.0,50267.86732018694,18.5791,18.5911,18.5552,18.5552,50267.8673
2009-07-20 14:25:00,31.0,31.01,30.97,30.98,50837.79778866978,18.5552,18.5612,18.5372,18.5432,50837.7978
2009-07-20 14:30:00,30.97,31.03,30.97,31.03,31346.17576655648,18.5372,18.5731,18.5372,18.5731,31346.1758
2009-07-20 14:35:00,31.03,31.06,31.0,31.0,42288.84076142711,18.5731,18.5911,18.5552,18.5552,42288.8408
2009-07-20 14:40:00,30.99,31.04,30.98,31.03,22797.218739313805,18.5492,18.5791,18.5432,18.5731,22797.2187
2009-07-20 14:45:00,31.03,31.07,31.01,31.02,50609.82560127664,18.5731,18.5971,18.5612,18.5672,50609.8256
2009-07-20 14:50:00,31.02,31.06,31.01,31.03,104069.30354496752,18.5672,18.5911,18.5612,18.5731,104069.3035
2009-07-20 14:55:00,31.04,31.04,31.0,31.02,54029.40841217372,18.5791,18.5791,18.5552,18.5672,54029.4084
2009-07-20 15:00:00,31.02,31.12,31.01,31.1,54599.33888065656,18.5672,18.627,18.5612,18.615,54599.3389
2009-07-20 15:05:00,31.11,31.14,31.08,31.14,73065.08605950074,18.621,18.639,18.6031,18.639,73065.0861
2009-07-20 15:10:00,31.13,31.15,31.07,31.1,60412.62965918158,18.633,18.645,18.5971,18.615,60412.6297
2009-07-20 15:15:00,31.09,31.11,31.07,31.07,40693.03544967514,18.6091,18.621,18.5971,18.5971,40693.0354
2009-07-20 15:20:00,31.06,31.1,31.05,31.1,37501.424826171205,18.5911,18.615,18.5851,18.615,37501.4248
2009-07-20 15:25:00,31.1,31.11,31.02,31.04,64516.12903225807,18.615,18.621,18.5672,18.5791,64516.129
2009-07-20 15:30:00,31.04,31.09,31.03,31.09,71697.2529351419,18.5791,18.6091,18.5731,18.6091,71697.2529
2009-07-20 15:35:00,31.08,31.11,31.07,31.1,66453.89262509973,18.6031,18.621,18.5971,18.615,66453.8926
2009-07-20 15:40:00,31.11,31.15,31.07,31.14,122079.10634902542,18.621,18.645,18.5971,18.639,122079.1063
2009-07-20 15:45:00,31.14,31.19,31.14,31.17,129830.16072039212,18.639,18.6689,18.639,18.6569,129830.1607
2009-07-20 15:50:00,31.17,31.25,31.16,31.18,252593.1836315969,18.6569,18.7048,18.651,18.6629,252593.1836
2009-07-20 15:55:00,31.18,31.22,31.14,31.21,231163.798016642,18.6629,18.6869,18.639,18.6809,231163.798
2009-07-21 09:30:00,31.38,31.38,31.21,31.28,49697.93685170409,18.7826,18.7826,18.6809,18.7228,49697.9369
2009-07-21 09:35:00,31.24,31.32,31.21,31.28,44226.60435426878,18.6988,18.7467,18.6809,18.7228,44226.6044
2009-07-21 09:40:00,31.27,31.3,31.11,31.13,60298.64356548501,18.7168,18.7348,18.621,18.633,60298.6436
2009-07-21 09:45:00,31.14,31.14,31.06,31.07,36361.56388920552,18.639,18.639,18.5911,18.5971,36361.5639
2009-07-21 09:50:00,31.07,31.11,31.02,31.09,26558.75983130058,18.5971,18.621,18.5672,18.6091,26558.7598
2009-07-21 09:55:00,31.11,31.16,31.1,31.12,22341.27436452753,18.621,18.651,18.615,18.627,22341.2744
2009-07-21 10:00:00,31.11,31.14,31.0,31.03,49925.909039097234,18.621,18.639,18.5552,18.5731,49925.909
2009-07-21 10:05:00,31.03,31.09,31.03,31.09,32372.0506098256,18.5731,18.6091,18.5731,18.6091,32372.0506
2009-07-21 10:10:00,31.09,31.13,31.02,31.13,40237.091074888864,18.6091,18.633,18.5672,18.633,40237.0911
2009-07-21 10:15:00,31.12,31.18,31.08,31.18,35107.71685854326,18.627,18.6629,18.6031,18.6629,35107.7169
2009-07-21 10:20:00,31.18,31.21,31.18,31.21,28496.52342414225,18.6629,18.6809,18.6629,18.6809,28496.5234
2009-07-21 10:25:00,31.21,31.23,31.14,31.2,25190.926706941755,18.6809,18.6929,18.639,18.6749,25190.9267
2009-07-21 10:30:00,31.2,31.24,31.14,31.17,59614.7270033056,18.6749,18.6988,18.639,18.6569,59614.727
2009-07-21 10:35:00,31.16,31.2,31.13,31.15,68391.65621794142,18.651,18.6749,18.633,18.645,68391.6562
2009-07-21 10:40:00,31.15,31.16,31.07,31.08,30206.31482959079,18.645,18.651,18.5971,18.6031,30206.3148
2009-07-21 10:45:00,31.08,31.08,31.01,31.04,31346.17576655648,18.6031,18.6031,18.5612,18.5791,31346.1758
2009-07-21 10:50:00,31.05,31.06,31.03,31.05,13450.359056195144,18.5851,18.5911,18.5731,18.5851,13450.3591
2009-07-21 10:55:00,31.06,31.11,31.02,31.1,34537.78639006041,18.5911,18.621,18.5672,18.615,34537.7864
2009-07-21 11:00:00,31.11,31.17,31.11,31.14,25760.8571754246,18.621,18.6569,18.621,18.639,25760.8572
2009-07-21 11:05:00,31.15,31.21,31.12,31.21,43428.7016983928,18.645,18.6809,18.627,18.6809,43428.7017
2009-07-21 11:10:00,31.21,31.21,31.11,31.13,26786.73201869372,18.6809,18.6809,18.621,18.633,26786.732
2009-07-21 11:15:00,31.13,31.21,31.13,31.17,36019.60560811581,18.633,18.6809,18.633,18.6569,36019.6056
2009-07-21 11:20:00,31.17,31.18,31.16,31.17,32486.03670352217,18.6569,18.6629,18.651,18.6569,32486.0367
2009-07-21 11:25:00,31.17,31.18,31.15,31.18,34651.772483756984,18.6569,18.6629,18.645,18.6629,34651.7725
2009-07-21 11:30:00,31.18,31.18,31.11,31.17,39211.21623161974,18.6629,18.6629,18.621,18.6569,39211.2162
2009-07-21 11:35:00,31.18,31.22,31.18,31.22,20745.469052775563,18.6629,18.6869,18.6629,18.6869,20745.4691
2009-07-21 11:40:00,31.22,31.22,31.13,31.14,24279.0379573692,18.6869,18.6869,18.633,18.639,24279.038
2009-07-21 11:45:00,31.14,31.15,31.12,31.14,21771.343896044684,18.639,18.645,18.627,18.639,21771.3439
2009-07-21 11:50:00,31.15,31.18,31.14,31.15,31460.16186025305,18.645,18.6629,18.639,18.645,31460.1619
2009-07-21 11:55:00,31.15,31.15,31.07,31.12,43884.64607317907,18.645,18.645,18.5971,18.627,43884.6461
2009-07-21 12:00:00,31.11,31.18,31.1,31.18,32600.02279721874,18.621,18.6629,18.615,18.6629,32600.0228
2009-07-21 12:05:00,31.18,31.18,31.15,31.17,18123.788897754475,18.6629,18.6629,18.645,18.6569,18123.7889
2009-07-21 12:10:00,31.17,31.2,31.16,31.19,35791.63342072268,18.6569,18.6749,18.651,18.6689,35791.6334
2009-07-21 12:15:00,31.18,31.19,31.15,31.17,11284.623275960334,18.6629,18.6689,18.645,18.6569,11284.6233
2009-07-21 12:20:00,31.17,31.18,31.14,31.18,22683.23264561724,18.6569,18.6629,18.639,18.6629,22683.2326
2009-07-21 12:25:00,31.18,31.21,31.17,31.19,29978.34264219765,18.6629,18.6809,18.6569,18.6689,29978.3426
2009-07-21 12:30:00,31.19,31.2,31.16,31.17,11968.539838139746,18.6689,18.6749,18.651,18.6569,11968.5398
2009-07-21 12:35:00,31.16,31.22,31.14,31.22,30662.259204377067,18.651,18.6869,18.639,18.6869,30662.2592
2009-07-21 12:40:00,31.21,31.21,31.16,31.17,29408.41217371481,18.6809,18.6809,18.651,18.6569,29408.4122
2009-07-21 12:45:00,31.17,31.21,31.17,31.18,25988.82936281773,18.6569,18.6809,18.6569,18.6629,25988.8294
2009-07-21 12:50:00,31.18,31.18,31.13,31.14,28952.46779892853,18.6629,18.6629,18.633,18.639,28952.4678
2009-07-21 12:55:00,31.14,31.16,31.11,31.16,8206.998746152969,18.639,18.651,18.621,18.651,8206.9987
2009-07-21 13:00:00,31.15,31.15,31.11,31.11,29066.4538926251,18.645,18.645,18.621,18.621,29066.4539
2009-07-21 13:05:00,31.12,31.12,31.08,31.11,23709.107488886355,18.627,18.627,18.6031,18.621,23709.1075
2009-07-21 13:10:00,31.12,31.14,31.06,31.14,38641.2857631369,18.627,18.639,18.5911,18.639,38641.2858
2009-07-21 13:15:00,31.14,31.19,31.14,31.19,19491.6220221133,18.639,18.6689,18.639,18.6689,19491.622
2009-07-21 13:20:00,31.19,31.21,31.18,31.21,14134.27561837456,18.6689,18.6809,18.6629,18.6809,14134.2756
2009-07-21 13:25:00,31.21,31.23,31.19,31.23,37843.38310726092,18.6809,18.6929,18.6689,18.6929,37843.3831
2009-07-21 13:30:00,31.23,31.25,31.22,31.23,31574.147953949618,18.6929,18.7048,18.6869,18.6929,31574.148
2009-07-21 13:35:00,31.22,31.23,31.2,31.21,21315.399521258405,18.6869,18.6929,18.6749,18.6809,21315.3995
2009-07-21 13:40:00,31.22,31.25,31.2,31.25,27470.64858087313,18.6869,18.7048,18.6749,18.7048,27470.6486
2009-07-21 13:45:00,31.24,31.26,31.22,31.23,51749.686538242335,18.6988,18.7108,18.6869,18.6929,51749.6865
2009-07-21 13:50:00,31.23,31.23,31.19,31.21,24734.98233215548,18.6929,18.6929,18.6689,18.6809,24734.9823
2009-07-21 13:55:00,31.21,31.21,31.18,31.21,18351.761085147613,18.6809,18.6809,18.6629,18.6809,18351.7611
2009-07-21 14:00:00,31.21,31.22,31.17,31.19,44682.54872905506,18.6809,18.6869,18.6569,18.6689,44682.5487
2009-07-21 14:05:00,31.2,31.21,31.18,31.18,14818.192180553971,18.6749,18.6809,18.6629,18.6629,14818.1922
2009-07-21 14:10:00,31.18,31.21,31.18,31.19,23139.17702040352,18.6629,18.6809,18.6629,18.6689,23139.177
2009-07-21 14:15:00,31.2,31.21,31.16,31.19,86857.4033967856,18.6749,18.6809,18.651,18.6689,86857.4034
2009-07-21 14:20:00,31.19,31.19,31.15,31.19,85489.57027242676,18.6689,18.6689,18.645,18.6689,85489.5703
2009-07-21 14:25:00,31.19,31.2,31.17,31.19,19377.635928416734,18.6689,18.6749,18.6569,18.6689,19377.6359
2009-07-21 14:30:00,31.19,31.19,31.15,31.18,47304.22888407615,18.6689,18.6689,18.645,18.6629,47304.2289
2009-07-21 14:35:00,31.18,31.21,31.18,31.2,127208.48056537102,18.6629,18.6809,18.6629,18.6749,127208.4806
2009-07-21 14:40:00,31.19,31.22,31.19,31.22,133591.7018123789,18.6689,18.6869,18.6689,18.6869,133591.7018
2009-07-21 14:45:00,31.22,31.22,31.18,31.21,53573.46403738744,18.6869,18.6869,18.6629,18.6809,53573.464
2009-07-21 14:50:00,31.22,31.22,31.19,31.19,59272.76872221589,18.6869,18.6869,18.6689,18.6689,59272.7687
2009-07-21 14:55:00,31.2,31.2,31.18,31.18,11968.539838139746,18.6749,18.6749,18.6629,18.6629,11968.5398
2009-07-21 15:00:00,31.19,31.19,31.18,31.19,47874.159352558985,18.6689,18.6689,18.6629,18.6689,47874.1594
2009-07-21 15:05:00,31.18,31.19,31.16,31.17,31460.16186025305,18.6629,18.6689,18.651,18.6569,31460.1619
2009-07-21 15:10:00,31.17,31.2,31.16,31.19,83893.7649606748,18.6569,18.6749,18.651,18.6689,83893.765
2009-07-21 15:15:00,31.19,31.2,31.17,31.2,65542.00387552718,18.6689,18.6749,18.6569,18.6749,65542.0039
2009-07-21 15:20:00,31.2,31.28,31.2,31.28,88681.1808959307,18.6749,18.7228,18.6749,18.7228,88681.1809
2009-07-21 15:25:00,31.28,31.31,31.27,31.31,50267.86732018694,18.7228,18.7407,18.7168,18.7407,50267.8673
2009-07-21 15:30:00,31.31,31.32,31.28,31.29,34423.80029636384,18.7407,18.7467,18.7228,18.7288,34423.8003
2009-07-21 15:35:00,31.28,31.28,31.27,31.28,40807.02154337171,18.7228,18.7228,18.7168,18.7228,40807.0215
2009-07-21 15:40:00,31.28,31.34,31.28,31.33,49697.93685170409,18.7228,18.7587,18.7228,18.7527,49697.9369
2009-07-21 15:45:00,31.34,31.35,31.32,31.33,67593.75356206542,18.7587,18.7647,18.7467,18.7527,67593.7536
2009-07-21 15:50:00,31.34,31.39,31.32,31.32,140544.8535278696,18.7587,18.7886,18.7467,18.7467,140544.8535
2009-07-21 15:55:00,31.33,31.34,31.29,31.31,508263.9917930013,18.7527,18.7587,18.7288,18.7407,508263.9918
2009-07-22 09:30:00,31.21,31.32,30.92,31.1,86857.4033967856,18.6809,18.7467,18.5073,18.615,86857.4034
2009-07-22 09:35:00,31.13,31.16,31.06,31.1,64744.1012196512,18.633,18.651,18.5911,18.615,64744.1012
2009-07-22 09:40:00,31.09,31.12,30.99,30.99,38641.2857631369,18.6091,18.627,18.5492,18.5492,38641.2858
2009-07-22 09:45:00,30.99,31.08,30.99,31.04,42516.81294882025,18.5492,18.6031,18.5492,18.5791,42516.8129
2009-07-22 09:50:00,31.05,31.07,31.01,31.06,57107.03294198108,18.5851,18.5971,18.5612,18.5911,57107.0329
2009-07-22 09:55:00,31.06,31.08,30.99,31.01,37045.48045138493,18.5911,18.6031,18.5492,18.5612,37045.4805
2009-07-22 10:00:00,31.01,31.09,31.01,31.07,90732.93058246894,18.5612,18.6091,18.5612,18.5971,90732.9306
2009-07-22 10:05:00,31.08,31.19,31.07,31.13,94722.44386184883,18.6031,18.6689,18.5971,18.633,94722.4439
2009-07-22 10:10:00,31.14,31.17,31.07,31.1,50837.79778866978,18.639,18.6569,18.5971,18.615,50837.7978
2009-07-22 10:15:00,31.1,31.14,31.07,31.09,28496.52342414225,18.615,18.639,18.5971,18.6091,28496.5234
2009-07-22 10:20:00,31.1,31.17,31.09,31.15,49355.97857061439,18.615,18.6569,18.6091,18.645,49355.9786
2009-07-22 10:25:00,31.16,31.17,31.11,31.13,37957.36920095748,18.651,18.6569,18.621,18.633,37957.3692
2009-07-22 10:30:00,31.14,31.14,31.1,31.1,50609.82560127664,18.639,18.639,18.615,18.615,50609.8256
2009-07-22 10:35:00,31.1,31.14,31.09,31.11,36247.57779550895,18.615,18.639,18.6091,18.621,36247.5778
2009-07-22 10:40:00,31.12,31.14,31.08,31.1,32714.00889091531,18.627,18.639,18.6031,18.615,32714.0089
2009-07-22 10:45:00,31.09,31.14,31.09,31.14,62350.393252023256,18.6091,18.639,18.6091,18.639,62350.3933
2009-07-22 10:50:00,31.14,31.16,31.12,31.14,46734.2984155933,18.639,18.651,18.627,18.639,46734.2984
2009-07-22 10:55:00,31.14,31.21,31.14,31.19,62350.393252023256,18.639,18.6809,18.639,18.6689,62350.3933
2009-07-22 11:00:00,31.2,31.23,31.14,31.21,48558.0759147384,18.6749,18.6929,18.639,18.6809,48558.0759
2009-07-22 11:05:00,31.21,31.21,31.15,31.2,55397.24153653254,18.6809,18.6809,18.645,18.6749,55397.2415
2009-07-22 11:10:00,31.21,31.21,31.14,31.15,42972.75732360652,18.6809,18.6809,18.639,18.645,42972.7573
2009-07-22 11:15:00,31.15,31.18,31.14,31.16,24848.968425852046,18.645,18.6629,18.639,18.651,24848.9684
2009-07-22 11:20:00,31.18,31.19,31.11,31.11,28724.4956115354,18.6629,18.6689,18.621,18.621,28724.4956
2009-07-22 11:25:00,31.12,31.14,31.11,31.14,19947.56639689958,18.627,18.639,18.621,18.639,19947.5664
2009-07-22 11:30:00,31.14,31.17,31.13,31.14,19035.677647327026,18.639,18.6569,18.633,18.639,19035.6776
2009-07-22 11:35:00,31.14,31.14,31.07,31.09,30662.259204377067,18.639,18.639,18.5971,18.6091,30662.2592
2009-07-22 11:40:00,31.09,31.1,31.07,31.09,16983.927960788784,18.6091,18.615,18.5971,18.6091,16983.928
2009-07-22 11:45:00,31.08,31.08,31.05,31.05,16869.941867092213,18.6031,18.6031,18.5851,18.5851,16869.9419
2009-07-22 11:50:00,31.06,31.08,31.05,31.05,33853.869827881,18.5911,18.6031,18.5851,18.5851,33853.8698
2009-07-22 11:55:00,31.06,31.09,31.05,31.09,17895.816710361338,18.5911,18.6091,18.5851,18.6091,17895.8167
2009-07-22 12:00:00,31.09,31.15,31.09,31.14,67479.76746836885,18.6091,18.645,18.6091,18.639,67479.7675
2009-07-22 12:05:00,31.14,31.18,31.14,31.16,30776.245298073634,18.639,18.6629,18.639,18.651,30776.2453
2009-07-22 12:10:00,31.17,31.17,31.07,31.07,19947.56639689958,18.6569,18.6569,18.5971,18.5971,19947.5664
2009-07-22 12:15:00,31.07,31.11,31.07,31.09,22797.218739313805,18.5971,18.621,18.5971,18.6091,22797.2187
2009-07-22 12:20:00,31.1,31.16,31.08,31.15,23025.190926706942,18.615,18.651,18.6031,18.645,23025.1909
2009-07-22 12:25:00,31.16,31.23,31.15,31.19,39895.13279379916,18.651,18.6929,18.645,18.6689,39895.1328
2009-07-22 12:30:00,31.2,31.21,31.15,31.19,29750.37045480452,18.6749,18.6809,18.645,18.6689,29750.3705
2009-07-22 12:35:00,31.19,31.23,31.18,31.19,23823.09358258293,18.6689,18.6929,18.6629,18.6689,23823.0936
2009-07-22 12:40:00,31.2,31.23,31.17,31.21,38299.32748204719,18.6749,18.6929,18.6569,18.6809,38299.3275
2009-07-22 12:45:00,31.21,31.31,31.19,31.27,71697.2529351419,18.6809,18.7407,18.6689,18.7168,71697.2529
2009-07-22 12:50:00,31.27,31.28,31.18,31.19,29978.34264219765,18.7168,18.7228,18.6629,18.6689,29978.3426
2009-07-22 12:55:00,31.19,31.21,31.17,31.17,38071.35529465405,18.6689,18.6809,18.6569,18.6569,38071.3553
2009-07-22 13:00:00,31.17,31.21,31.15,31.19,22227.28827083096,18.6569,18.6809,18.645,18.6689,22227.2883
2009-07-22 13:05:00,31.19,31.2,31.14,31.16,43998.63216687564,18.6689,18.6749,18.639,18.651,43998.6322
2009-07-22 13:10:00,31.16,31.16,31.13,31.14,21657.35780234812,18.651,18.651,18.633,18.639,21657.3578
2009-07-22 13:15:00,31.14,31.19,31.14,31.15,29180.439986321668,18.639,18.6689,18.639,18.645,29180.44
2009-07-22 13:20:00,31.16,31.17,31.14,31.15,64516.12903225807,18.651,18.6569,18.639,18.645,64516.129
2009-07-22 13:25:00,31.14,31.15,31.14,31.14,35563.661233329534,18.639,18.645,18.639,18.639,35563.6612
2009-07-22 13:30:00,31.14,31.19,31.11,31.13,60526.61575287815,18.639,18.6689,18.621,18.633,60526.6158
2009-07-22 13:35:00,31.13,31.16,31.12,31.14,20175.53858429272,18.633,18.651,18.627,18.639,20175.5386
2009-07-22 13:40:00,31.14,31.18,31.11,31.12,60754.58794027129,18.639,18.6629,18.621,18.627,60754.5879
2009-07-22 13:45:00,31.13,31.17,31.12,31.14,20061.552490596147,18.633,18.6569,18.627,18.639,20061.5525
2009-07-22 13:50:00,31.14,31.17,31.13,31.14,43656.67388578594,18.639,18.6569,18.633,18.639,43656.6739
2009-07-22 13:55:00,31.15,31.19,31.14,31.17,20859.45514647213,18.645,18.6689,18.639,18.6569,20859.4551
2009-07-22 14:00:00,31.18,31.21,31.15,31.16,30320.30092328736,18.6629,18.6809,18.645,18.651,30320.3009
2009-07-22 14:05:00,31.15,31.16,31.11,31.13,21999.31608343782,18.645,18.651,18.621,18.633,21999.3161
2009-07-22 14:10:00,31.14,31.17,31.12,31.14,22227.28827083096,18.639,18.6569,18.627,18.639,22227.2883
2009-07-22 14:15:00,31.14,31.18,31.14,31.14,23937.079676279493,18.639,18.6629,18.639,18.639,23937.0797
2009-07-22 14:20:00,31.14,31.15,31.13,31.14,22227.28827083096,18.639,18.645,18.633,18.639,22227.2883
2009-07-22 14:25:00,31.14,31.14,31.11,31.14,22455.260458224097,18.639,18.639,18.621,18.639,22455.2605
2009-07-22 14:30:00,31.14,31.14,31.09,31.14,60184.65747178844,18.639,18.639,18.6091,18.639,60184.6575
2009-07-22 14:35:00,31.14,31.14,31.11,31.13,16072.039211216232,18.639,18.639,18.621,18.633,16072.0392
2009-07-22 14:40:00,31.13,31.14,31.12,31.14,39211.21623161974,18.633,18.639,18.627,18.639,39211.2162
2009-07-22 14:45:00,31.14,31.14,31.1,31.1,22911.20483301037,18.639,18.639,18.615,18.615,22911.2048
2009-07-22 14:50:00,31.11,31.15,31.1,31.1,33169.95326570159,18.621,18.645,18.615,18.615,33169.9533
2009-07-22 14:55:00,31.11,31.14,31.1,31.13,35107.71685854326,18.621,18.639,18.615,18.633,35107.7169
2009-07-22 15:00:00,31.13,31.14,31.12,31.12,30206.31482959079,18.633,18.639,18.627,18.627,30206.3148
2009-07-22 15:05:00,31.13,31.13,31.06,31.06,42060.86857403397,18.633,18.633,18.5911,18.5911,42060.8686
2009-07-22 15:10:00,31.07,31.07,31.0,31.01,51065.76997606292,18.5971,18.5971,18.5552,18.5612,51065.77
2009-07-22 15:15:00,31.02,31.02,30.97,31.0,37615.410919867776,18.5672,18.5672,18.5372,18.5552,37615.4109
2009-07-22 15:20:00,31.0,31.05,30.99,30.99,43998.63216687564,18.5552,18.5851,18.5492,18.5492,43998.6322
2009-07-22 15:25:00,31.0,31.03,30.97,31.01,39667.16060640602,18.5552,18.5731,18.5372,18.5612,39667.1606
2009-07-22 15:30:00,31.01,31.04,30.98,31.01,47418.21497777271,18.5612,18.5791,18.5432,18.5612,47418.215
2009-07-22 15:35:00,31.02,31.02,30.97,30.97,41490.938105551126,18.5672,18.5672,18.5372,18.5372,41490.9381
2009-07-22 15:40:00,30.98,31.0,30.93,31.0,57221.01903567765,18.5432,18.5552,18.5133,18.5552,57221.019
2009-07-22 15:45:00,31.0,31.04,30.97,30.99,103271.40088909151,18.5552,18.5791,18.5372,18.5492,103271.4009
2009-07-22 15:50:00,30.98,31.07,30.98,31.06,129260.23025190926,18.5432,18.5971,18.5432,18.5911,129260.2303
2009-07-22 15:55:00,31.06,31.07,31.0,31.02,237433.03316995327,18.5911,18.5971,18.5552,18.5672,237433.0332
2009-07-23 09:30:00,30.58,31.04,30.58,31.02,66567.8787187963,18.3038,18.5791,18.3038,18.5672,66567.8787
2009-07-23 09:35:00,31.02,31.06,30.96,31.06,21885.32998974125,18.5672,18.5911,18.5312,18.5911,21885.33
2009-07-23 09:40:00,31.08,31.1,31.0,31.1,24393.02405106577,18.6031,18.615,18.5552,18.615,24393.0241
2009-07-23 09:45:00,31.12,31.12,31.02,31.05,38755.27185683347,18.627,18.627,18.5672,18.5851,38755.2719
2009-07-23 09:50:00,31.06,31.07,30.94,31.01,59956.6852843953,18.5911,18.5971,18.5193,18.5612,59956.6853
2009-07-23 09:55:00,31.01,31.24,31.01,31.23,51179.75606975949,18.5612,18.6988,18.5612,18.6929,51179.7561
2009-07-23 10:00:00,31.25,31.27,31.12,31.17,48786.04810213154,18.7048,18.7168,18.627,18.6569,48786.0481
2009-07-23 10:05:00,31.17,31.3,31.15,31.29,47988.14544625556,18.6569,18.7348,18.645,18.7288,47988.1454
2009-07-23 10:10:00,31.29,31.38,31.27,31.27,42288.84076142711,18.7288,18.7826,18.7168,18.7168,42288.8408
2009-07-23 10:15:00,31.28,31.38,31.26,31.34,41832.89638664083,18.7228,18.7826,18.7108,18.7587,41832.8964
2009-07-23 10:20:00,31.34,31.34,31.28,31.31,19605.60811580987,18.7587,18.7587,18.7228,18.7407,19605.6081
2009-07-23 10:25:00,31.29,31.34,31.28,31.32,21543.371708651543,18.7288,18.7587,18.7228,18.7467,21543.3717
2009-07-23 10:30:00,31.33,31.36,31.28,31.36,33169.95326570159,18.7527,18.7707,18.7228,18.7707,33169.9533
2009-07-23 10:35:00,31.35,31.52,31.35,31.52,62692.35153311296,18.7647,18.8664,18.7647,18.8664,62692.3515
2009-07-23 10:40:00,31.52,31.54,31.48,31.5,25418.89889433489,18.8664,18.8784,18.8425,18.8545,25418.8989
2009-07-23 10:45:00,31.5,31.51,31.48,31.49,34195.82810897071,18.8545,18.8604,18.8425,18.8485,34195.8281
2009-07-23 10:50:00,31.49,31.51,31.47,31.48,41490.938105551126,18.8485,18.8604,18.8365,18.8425,41490.9381
2009-07-23 10:55:00,31.49,31.51,31.48,31.51,42516.81294882025,18.8485,18.8604,18.8425,18.8604,42516.8129
2009-07-23 11:00:00,31.52,31.69,31.51,31.65,74546.90527755614,18.8664,18.9682,18.8604,18.9442,74546.9053
2009-07-23 11:05:00,31.66,31.66,31.59,31.61,54827.3110680497,18.9502,18.9502,18.9083,18.9203,54827.3111
2009-07-23 11:10:00,31.6,31.73,31.59,31.67,75572.78012082526,18.9143,18.9921,18.9083,18.9562,75572.7801
2009-07-23 11:15:00,31.67,31.71,31.63,31.66,44454.57654166192,18.9562,18.9802,18.9323,18.9502,44454.5765
2009-07-23 11:20:00,31.66,31.67,31.63,31.64,32827.99498461188,18.9502,18.9562,18.9323,18.9383,32827.995
2009-07-23 11:25:00,31.64,31.67,31.64,31.67,26900.71811239029,18.9383,18.9562,18.9383,18.9562,26900.7181
2009-07-23 11:30:00,31.67,31.67,31.57,31.58,38299.32748204719,18.9562,18.9562,18.8964,18.9023,38299.3275
2009-07-23 11:35:00,31.59,31.66,31.58,31.64,49241.99247691782,18.9083,18.9502,18.9023,18.9383,49241.9925
2009-07-23 11:40:00,31.64,31.71,31.6,31.6,63376.26809529238,18.9383,18.9802,18.9143,18.9143,63376.2681
2009-07-23 11:45:00,31.61,31.63,31.57,31.58,18807.705459933888,18.9203,18.9323,18.8964,18.9023,18807.7055
2009-07-23 11:50:00,31.58,31.64,31.57,31.59,23595.121395189788,18.9023,18.9383,18.8964,18.9083,23595.1214
2009-07-23 11:55:00,31.59,31.63,31.57,31.63,36475.549982902085,18.9083,18.9323,18.8964,18.9323,36475.55
2009-07-23 12:00:00,31.63,31.64,31.57,31.6,27812.60686196284,18.9323,18.9383,18.8964,18.9143,27812.6069
2009-07-23 12:05:00,31.6,31.64,31.6,31.64,11968.539838139746,18.9143,18.9383,18.9143,18.9383,11968.5398
2009-07-23 12:10:00,31.64,31.66,31.64,31.66,22227.28827083096,18.9383,18.9502,18.9383,18.9502,22227.2883
2009-07-23 12:15:00,31.65,31.67,31.64,31.65,14932.178274250542,18.9442,18.9562,18.9383,18.9442,14932.1783
2009-07-23 12:20:00,31.64,31.65,31.63,31.64,22683.23264561724,18.9383,18.9442,18.9323,18.9383,22683.2326
2009-07-23 12:25:00,31.64,31.69,31.64,31.68,22227.28827083096,18.9383,18.9682,18.9383,18.9622,22227.2883
2009-07-23 12:30:00,31.68,31.68,31.64,31.65,13792.317337284852,18.9622,18.9622,18.9383,18.9442,13792.3173
2009-07-23 12:35:00,31.65,31.67,31.65,31.67,11740.567650746609,18.9442,18.9562,18.9442,18.9562,11740.5677
2009-07-23 12:40:00,31.67,31.71,31.66,31.69,27812.60686196284,18.9562,18.9802,18.9502,18.9682,27812.6069
2009-07-23 12:45:00,31.71,31.78,31.71,31.72,55625.21372392568,18.9802,19.0221,18.9802,18.9861,55625.2137
2009-07-23 12:50:00,31.72,31.72,31.65,31.68,29864.356548501084,18.9861,18.9861,18.9442,18.9622,29864.3565
2009-07-23 12:55:00,31.67,31.7,31.66,31.7,48786.04810213154,18.9562,18.9742,18.9502,18.9742,48786.0481
2009-07-23 13:00:00,31.69,31.7,31.61,31.61,24051.065769976063,18.9682,18.9742,18.9203,18.9203,24051.0658
2009-07-23 13:05:00,31.62,31.63,31.59,31.59,21657.35780234812,18.9263,18.9323,18.9083,18.9083,21657.3578
2009-07-23 13:10:00,31.58,31.6,31.57,31.59,39325.20232531631,18.9023,18.9143,18.8964,18.9083,39325.2023
2009-07-23 13:15:00,31.59,31.61,31.58,31.61,15616.094836429957,18.9083,18.9203,18.9023,18.9203,15616.0948
2009-07-23 13:20:00,31.61,31.61,31.56,31.57,73862.98871537672,18.9203,18.9203,18.8904,18.8964,73862.9887
2009-07-23 13:25:00,31.58,31.6,31.57,31.57,52319.61700672518,18.9023,18.9143,18.8964,18.8964,52319.617
2009-07-23 13:30:00,31.57,31.57,31.55,31.56,28154.565143052547,18.8964,18.8964,18.8844,18.8904,28154.5651
2009-07-23 13:35:00,31.56,31.62,31.55,31.62,63490.25418898895,18.8904,18.9263,18.8844,18.9263,63490.2542
2009-07-23 13:40:00,31.62,31.64,31.6,31.63,26900.71811239029,18.9263,18.9383,18.9143,18.9323,26900.7181
2009-07-23 13:45:00,31.62,31.62,31.6,31.61,34081.84201527414,18.9263,18.9263,18.9143,18.9203,34081.842
2009-07-23 13:50:00,31.61,31.63,31.6,31.61,17895.816710361338,18.9203,18.9323,18.9143,18.9203,17895.8167
2009-07-23 13:55:00,31.6,31.64,31.6,31.6,30548.273110680497,18.9143,18.9383,18.9143,18.9143,30548.2731
2009-07-23 14:00:00,31.61,31.65,31.55,31.64,65883.9621566169,18.9203,18.9442,18.8844,18.9383,65883.9622
2009-07-23 14:05:00,31.64,31.65,31.57,31.58,30092.32873589422,18.9383,18.9442,18.8964,18.9023,30092.3287
2009-07-23 14:10:00,31.59,31.64,31.59,31.64,45366.46529123447,18.9083,18.9383,18.9083,18.9383,45366.4653
2009-07-23 14:15:00,31.64,31.64,31.61,31.64,38071.35529465405,18.9383,18.9383,18.9203,18.9383,38071.3553
2009-07-23 14:20:00,31.64,31.64,31.57,31.62,41490.938105551126,18.9383,18.9383,18.8964,18.9263,41490.9381
2009-07-23 14:25:00,31.62,31.65,31.61,31.64,35791.63342072268,18.9263,18.9442,18.9203,18.9383,35791.6334
2009-07-23 14:30:00,31.64,31.67,31.6,31.62,57676.963410463926,18.9383,18.9562,18.9143,18.9263,57676.9634
2009-07-23 14:35:00,31.62,31.65,31.58,31.59,38185.34138835062,18.9263,18.9442,18.9023,18.9083,38185.3414
2009-07-23 14:40:00,31.59,31.62,31.57,31.61,39553.17451270945,18.9083,18.9263,18.8964,18.9203,39553.1745
2009-07-23 14:45:00,31.62,31.66,31.62,31.64,51521.71435084919,18.9263,18.9502,18.9263,18.9383,51521.7144
2009-07-23 14:50:00,31.64,31.64,31.61,31.64,39895.13279379916,18.9383,18.9383,18.9203,18.9383,39895.1328
2009-07-23 14:55:00,31.64,31.67,31.63,31.64,58702.83825373305,18.9383,18.9562,18.9323,18.9383,58702.8383
2009-07-23 15:00:00,31.64,31.7,31.64,31.69,71811.23902883848,18.9383,18.9742,18.9383,18.9682,71811.239
2009-07-23 15:05:00,31.68,31.7,31.64,31.64,62236.407158326685,18.9622,18.9742,18.9383,18.9383,62236.4072
2009-07-23 15:10:00,31.65,31.7,31.63,31.69,47532.20107146928,18.9442,18.9742,18.9323,18.9682,47532.2011
2009-07-23 15:15:00,31.69,31.71,31.65,31.66,63718.22637638208,18.9682,18.9802,18.9442,18.9502,63718.2264
2009-07-23 15:20:00,31.66,31.67,31.6,31.65,95976.29089251113,18.9502,18.9562,18.9143,18.9442,95976.2909
2009-07-23 15:25:00,31.65,31.68,31.62,31.66,50267.86732018694,18.9442,18.9622,18.9263,18.9502,50267.8673
2009-07-23 15:30:00,31.65,31.66,31.58,31.62,84919.63980394392,18.9442,18.9502,18.9023,18.9263,84919.6398
2009-07-23 15:35:00,31.62,31.64,31.57,31.57,73521.03043428702,18.9263,18.9383,18.8964,18.8964,73521.0304
2009-07-23 15:40:00,31.57,31.64,31.57,31.63,84349.70933546107,18.8964,18.9383,18.8964,18.9323,84349.7093
2009-07-23 15:45:00,31.63,31.63,31.53,31.55,124358.8282229568,18.9323,18.9323,18.8724,18.8844,124358.8282
2009-07-23 15:50:00,31.56,31.58,31.51,31.58,168699.41867092214,18.8904,18.9023,18.8604,18.9023,168699.4187
2009-07-23 15:55:00,31.57,31.58,31.5,31.57,189444.8877236977,18.8964,18.9023,18.8545,18.8964,189444.8877
2009-07-24 09:30:00,31.58,31.67,31.47,31.58,90732.93058246894,18.9023,18.9562,18.8365,18.9023,90732.9306
2009-07-24 09:35:00,31.61,31.64,31.47,31.5,32258.06451612904,18.9203,18.9383,18.8365,18.8545,32258.0645
2009-07-24 09:40:00,31.5,31.72,31.5,31.67,50951.78388236636,18.8545,18.9861,18.8545,18.9562,50951.7839
2009-07-24 09:45:00,31.67,31.71,31.59,31.6,28268.55123674912,18.9562,18.9802,18.9083,18.9143,28268.5512
2009-07-24 09:50:00,31.6,31.63,31.55,31.61,34993.73076484669,18.9143,18.9323,18.8844,18.9203,34993.7308
2009-07-24 09:55:00,31.62,31.63,31.55,31.59,41718.91029294426,18.9263,18.9323,18.8844,18.9083,41718.9103
2009-07-24 10:00:00,31.59,31.65,31.57,31.64,38071.35529465405,18.9083,18.9442,18.8964,18.9383,38071.3553
2009-07-24 10:05:00,31.65,31.71,31.64,31.65,75116.83574603898,18.9442,18.9802,18.9383,18.9442,75116.8357
2009-07-24 10:10:00,31.65,31.76,31.61,31.73,100877.6929214636,18.9442,19.0101,18.9203,18.9921,100877.6929
2009-07-24 10:15:00,31.73,31.78,31.71,31.78,94494.47167445572,18.9921,19.0221,18.9802,19.0221,94494.4717
2009-07-24 10:20:00,31.78,31.85,31.78,31.85,90846.9166761655,19.0221,19.064,19.0221,19.064,90846.9167
2009-07-24 10:25:00,31.85,31.94,31.85,31.92,60070.67137809187,19.064,19.1178,19.064,19.1059,60070.6714
2009-07-24 10:30:00,31.93,32.0,31.92,31.98,49583.95075800752,19.1118,19.1537,19.1059,19.1418,49583.9508
2009-07-24 10:35:00,31.98,31.98,31.93,31.94,66339.90653140318,19.1418,19.1418,19.1118,19.1178,66339.9065
2009-07-24 10:40:00,31.94,31.94,31.9,31.92,26444.773737604013,19.1178,19.1178,19.0939,19.1059,26444.7737
2009-07-24 10:45:00,31.92,31.97,31.91,31.96,42972.75732360652,19.1059,19.1358,19.0999,19.1298,42972.7573
2009-07-24 10:50:00,31.96,32.05,31.92,32.03,174170.75116835747,19.1298,19.1837,19.1059,19.1717,174170.7512
2009-07-24 10:55:00,32.02,32.06,32.01,32.06,49697.93685170409,19.1657,19.1897,19.1597,19.1897,49697.9369
2009-07-24 11:00:00,32.06,32.07,32.03,32.03,57448.99122307079,19.1897,19.1956,19.1717,19.1717,57448.9912
2009-07-24 11:05:00,32.02,32.03,32.01,32.02,41490.938105551126,19.1657,19.1717,19.1597,19.1657,41490.9381
2009-07-24 11:10:00,32.02,32.08,32.01,32.05,51977.65872563548,19.1657,19.2016,19.1597,19.1837,51977.6587
2009-07-24 11:15:00,32.05,32.1,32.04,32.06,40123.10498119229,19.1837,19.2136,19.1777,19.1897,40123.105
2009-07-24 11:20:00,32.07,32.14,32.07,32.13,84919.63980394392,19.1956,19.2375,19.1956,19.2316,84919.6398
2009-07-24 11:25:00,32.13,32.14,32.1,32.14,22341.27436452753,19.2316,19.2375,19.2136,19.2375,22341.2744
2009-07-24 11:30:00,32.14,32.21,32.14,32.21,41946.8824803374,19.2375,19.2794,19.2375,19.2794,41946.8825
2009-07-24 11:35:00,32.2,32.21,32.14,32.17,29522.398267411376,19.2734,19.2794,19.2375,19.2555,29522.3983
2009-07-24 11:40:00,32.16,32.2,32.14,32.15,48786.04810213154,19.2495,19.2734,19.2375,19.2435,48786.0481
2009-07-24 11:45:00,32.15,32.2,32.12,32.14,31574.147953949618,19.2435,19.2734,19.2256,19.2375,31574.148
2009-07-24 11:50:00,32.14,32.14,32.08,32.1,17667.844522968197,19.2375,19.2375,19.2016,19.2136,17667.8445
2009-07-24 11:55:00,32.1,32.19,32.1,32.18,61096.54622136099,19.2136,19.2675,19.2136,19.2615,61096.5462
2009-07-24 12:00:00,32.18,32.19,32.14,32.15,26672.74592499715,19.2615,19.2675,19.2375,19.2435,26672.7459
2009-07-24 12:05:00,32.15,32.17,32.14,32.17,18693.71936623732,19.2435,19.2555,19.2375,19.2555,18693.7194
2009-07-24 12:10:00,32.16,32.18,32.15,32.17,20517.496865382425,19.2495,19.2615,19.2435,19.2555,20517.4969
2009-07-24 12:15:00,32.17,32.19,32.17,32.19,13450.359056195144,19.2555,19.2675,19.2555,19.2675,13450.3591
2009-07-24 12:20:00,32.18,32.18,32.13,32.14,32372.0506098256,19.2615,19.2615,19.2316,19.2375,32372.0506
2009-07-24 12:25:00,32.14,32.17,32.13,32.16,25646.87108172803,19.2375,19.2555,19.2316,19.2495,25646.8711
2009-07-24 12:30:00,32.16,32.17,32.14,32.15,37729.39701356435,19.2495,19.2555,19.2375,19.2435,37729.397
2009-07-24 12:35:00,32.16,32.19,32.15,32.18,36019.60560811581,19.2495,19.2675,19.2435,19.2615,36019.6056
2009-07-24 12:40:00,32.19,32.22,32.18,32.18,23481.135301493217,19.2675,19.2854,19.2615,19.2615,23481.1353
2009-07-24 12:45:00,32.18,32.19,32.16,32.16,31802.120141342755,19.2615,19.2675,19.2495,19.2495,31802.1201
2009-07-24 12:50:00,32.16,32.18,32.15,32.17,29864.356548501084,19.2495,19.2615,19.2435,19.2555,29864.3565
2009-07-24 12:55:00,32.16,32.17,32.14,32.16,54371.36669326342,19.2495,19.2555,19.2375,19.2495,54371.3667
2009-07-24 13:00:00,32.16,32.18,32.15,32.16,9802.804057904936,19.2495,19.2615,19.2435,19.2495,9802.8041
2009-07-24 13:05:00,32.15,32.17,32.14,32.15,55625.21372392568,19.2435,19.2555,19.2375,19.2435,55625.2137
2009-07-24 13:10:00,32.16,32.19,32.15,32.16,28610.509517838826,19.2495,19.2675,19.2435,19.2495,28610.5095
2009-07-24 13:15:00,32.15,32.21,32.15,32.19,28610.509517838826,19.2435,19.2794,19.2435,19.2675,28610.5095
2009-07-24 13:20:00,32.19,32.21,32.15,32.19,42516.81294882025,19.2675,19.2794,19.2435,19.2675,42516.8129
2009-07-24 13:25:00,32.2,32.22,32.19,32.22,18123.788897754475,19.2734,19.2854,19.2675,19.2854,18123.7889
2009-07-24 13:30:00,32.21,32.31,32.21,32.29,63148.29590789924,19.2794,19.3393,19.2794,19.3273,63148.2959
2009-07-24 13:35:00,32.29,32.33,32.28,32.33,34651.772483756984,19.3273,19.3513,19.3213,19.3513,34651.7725
2009-07-24 13:40:00,32.33,32.35,32.27,32.27,29066.4538926251,19.3513,19.3632,19.3153,19.3153,29066.4539
2009-07-24 13:45:00,32.28,32.3,32.27,32.27,34309.81420266727,19.3213,19.3333,19.3153,19.3153,34309.8142
2009-07-24 13:50:00,32.27,32.28,32.22,32.22,45480.45138493104,19.3153,19.3213,19.2854,19.2854,45480.4514
2009-07-24 13:55:00,32.22,32.26,32.22,32.24,14362.247805767696,19.2854,19.3094,19.2854,19.2974,14362.2478
2009-07-24 14:00:00,32.25,32.31,32.25,32.3,48444.08982104183,19.3034,19.3393,19.3034,19.3333,48444.0898
2009-07-24 14:05:00,32.29,32.34,32.29,32.32,46050.381853413885,19.3273,19.3572,19.3273,19.3453,46050.3819
2009-07-24 14:10:00,32.31,32.33,32.31,32.32,32486.03670352217,19.3393,19.3513,19.3393,19.3453,32486.0367
2009-07-24 14:15:00,32.32,32.33,32.29,32.29,40123.10498119229,19.3453,19.3513,19.3273,19.3273,40123.105
2009-07-24 14:20:00,32.3,32.31,32.28,32.29,42516.81294882025,19.3333,19.3393,19.3213,19.3273,42516.8129
2009-07-24 14:25:00,32.29,32.33,32.28,32.28,48786.04810213154,19.3273,19.3513,19.3213,19.3213,48786.0481
2009-07-24 14:30:00,32.28,32.29,32.27,32.28,43428.7016983928,19.3213,19.3273,19.3153,19.3213,43428.7017
2009-07-24 14:35:00,32.28,32.28,32.22,32.22,21885.32998974125,19.3213,19.3213,19.2854,19.2854,21885.33
2009-07-24 14:40:00,32.22,32.23,32.19,32.21,49014.02028952468,19.2854,19.2914,19.2675,19.2794,49014.0203
2009-07-24 14:45:00,32.21,32.28,32.21,32.24,25760.8571754246,19.2794,19.3213,19.2794,19.2974,25760.8572
2009-07-24 14:50:00,32.24,32.25,32.2,32.23,39439.18841901288,19.2974,19.3034,19.2734,19.2914,39439.1884
2009-07-24 14:55:00,32.23,32.26,32.21,32.24,40921.00763706828,19.2914,19.3094,19.2794,19.2974,40921.0076
2009-07-24 15:00:00,32.24,32.27,32.23,32.23,31346.17576655648,19.2974,19.3153,19.2914,19.2914,31346.1758
2009-07-24 15:05:00,32.23,32.24,32.22,32.24,20973.4412401687,19.2914,19.2974,19.2854,19.2974,20973.4412
2009-07-24 15:10:00,32.25,32.28,32.24,32.28,44682.54872905506,19.3034,19.3213,19.2974,19.3213,44682.5487
2009-07-24 15:15:00,32.28,32.29,32.28,32.29,32827.99498461188,19.3213,19.3273,19.3213,19.3273,32827.995
2009-07-24 15:20:00,32.29,32.35,32.28,32.35,99395.8737034082,19.3273,19.3632,19.3213,19.3632,99395.8737
2009-07-24 15:25:00,32.35,32.37,32.34,32.37,83665.79277328166,19.3632,19.3752,19.3572,19.3752,83665.7928
2009-07-24 15:30:00,32.37,32.38,32.35,32.36,120483.30103727346,19.3752,19.3812,19.3632,19.3692,120483.301
2009-07-24 15:35:00,32.35,32.38,32.35,32.35,70329.41981078309,19.3632,19.3812,19.3632,19.3632,70329.4198
2009-07-24 15:40:00,32.35,32.39,32.35,32.37,42402.82685512368,19.3632,19.3872,19.3632,19.3752,42402.8269
2009-07-24 15:45:00,32.38,32.41,32.35,32.41,135301.49321782743,19.3812,19.3991,19.3632,19.3991,135301.4932
2009-07-24 15:50:00,32.41,32.43,32.37,32.42,137467.22899806223,19.3991,19.4111,19.3752,19.4051,137467.229
2009-07-24 15:55:00,32.43,32.44,32.4,32.41,224894.56286333068,19.4111,19.4171,19.3932,19.3991,224894.5629
2009-07-27 09:30:00,32.43,32.47,32.21,32.29,42060.86857403397,19.4111,19.4351,19.2794,19.3273,42060.8686
2009-07-27 09:35:00,32.25,32.29,32.18,32.23,50495.83950758007,19.3034,19.3273,19.2615,19.2914,50495.8395
2009-07-27 09:40:00,32.23,32.39,32.21,32.35,61780.46278354041,19.2914,19.3872,19.2794,19.3632,61780.4628
2009-07-27 09:45:00,32.35,32.39,32.28,32.3,38641.2857631369,19.3632,19.3872,19.3213,19.3333,38641.2858
2009-07-27 09:50:00,32.3,32.32,32.2,32.28,39781.14670010259,19.3333,19.3453,19.2734,19.3213,39781.1467
2009-07-27 09:55:00,32.27,32.28,32.19,32.2,34993.73076484669,19.3153,19.3213,19.2675,19.2734,34993.7308
2009-07-27 10:00:00,32.2,32.4,32.2,32.26,94152.513393366,19.2734,19.3932,19.2734,19.3094,94152.5134
2009-07-27 10:05:00,32.24,32.28,32.2,32.21,50723.811694973214,19.2974,19.3213,19.2734,19.2794,50723.8117
2009-07-27 10:10:00,32.21,32.27,32.21,32.24,81500.05699304685,19.2794,19.3153,19.2794,19.2974,81500.057
2009-07-27 10:15:00,32.24,32.31,32.23,32.28,61894.44887723698,19.2974,19.3393,19.2914,19.3213,61894.4489
2009-07-27 10:20:00,32.26,32.28,32.21,32.25,80816.14043086744,19.3094,19.3213,19.2794,19.3034,80816.1404
2009-07-27 10:25:00,32.26,32.28,32.16,32.17,86287.47292830274,19.3094,19.3213,19.2495,19.2555,86287.4729
2009-07-27 10:30:00,32.16,32.23,32.16,32.18,87655.30605266157,19.2495,19.2914,19.2495,19.2615,87655.3061
2009-07-27 10:35:00,32.17,32.22,32.15,32.21,44226.60435426878,19.2555,19.2854,19.2435,19.2794,44226.6044
2009-07-27 10:40:00,32.21,32.23,32.17,32.19,37957.36920095748,19.2794,19.2914,19.2555,19.2675,37957.3692
2009-07-27 10:45:00,32.19,32.22,32.17,32.21,24734.98233215548,19.2675,19.2854,19.2555,19.2794,24734.9823
2009-07-27 10:50:00,32.21,32.22,32.19,32.19,20973.4412401687,19.2794,19.2854,19.2675,19.2675,20973.4412
2009-07-27 10:55:00,32.19,32.23,32.14,32.21,35335.68904593639,19.2675,19.2914,19.2375,19.2794,35335.689
2009-07-27 11:00:00,32.2,32.27,32.19,32.21,34081.84201527414,19.2734,19.3153,19.2675,19.2794,34081.842
2009-07-27 11:05:00,32.21,32.23,32.18,32.21,33967.85592157757,19.2794,19.2914,19.2615,19.2794,33967.8559
2009-07-27 11:10:00,32.21,32.28,32.2,32.27,34423.80029636384,19.2794,19.3213,19.2734,19.3153,34423.8003
2009-07-27 11:15:00,32.27,32.28,32.23,32.23,12652.45640031916,19.3153,19.3213,19.2914,19.2914,12652.4564
2009-07-27 11:20:00,32.23,32.32,32.23,32.28,51179.75606975949,19.2914,19.3453,19.2914,19.3213,51179.7561
2009-07-27 11:25:00,32.28,32.35,32.28,32.35,38755.27185683347,19.3213,19.3632,19.3213,19.3632,38755.2719
2009-07-27 11:30:00,32.35,32.35,32.29,32.35,36703.522170295226,19.3632,19.3632,19.3273,19.3632,36703.5222
2009-07-27 11:35:00,32.35,32.35,32.28,32.3,13222.386868802008,19.3632,19.3632,19.3213,19.3333,13222.3869
2009-07-27 11:40:00,32.3,32.33,32.29,32.33,19263.649834720163,19.3333,19.3513,19.3273,19.3513,19263.6498
2009-07-27 11:45:00,32.33,32.34,32.31,32.33,13222.386868802008,19.3513,19.3572,19.3393,19.3513,13222.3869
2009-07-27 11:50:00,32.32,32.32,32.29,32.29,16300.01139860937,19.3453,19.3453,19.3273,19.3273,16300.0114
2009-07-27 11:55:00,32.29,32.29,32.25,32.26,14932.178274250542,19.3273,19.3273,19.3034,19.3094,14932.1783
2009-07-27 12:00:00,32.27,32.28,32.24,32.28,34765.758577453555,19.3153,19.3213,19.2974,19.3213,34765.7586
2009-07-27 12:05:00,32.28,32.28,32.22,32.23,30320.30092328736,19.3213,19.3213,19.2854,19.2914,30320.3009
2009-07-27 12:10:00,32.23,32.23,32.21,32.21,18921.69155363046,19.2914,19.2914,19.2794,19.2794,18921.6916
2009-07-27 12:15:00,32.21,32.29,32.21,32.28,46050.381853413885,19.2794,19.3273,19.2794,19.3213,46050.3819
2009-07-27 12:20:00,32.28,32.3,32.24,32.25,53801.43622478058,19.3213,19.3333,19.2974,19.3034,53801.4362
2009-07-27 12:25:00,32.24,32.24,32.2,32.2,19149.6637410236,19.2974,19.2974,19.2734,19.2734,19149.6637
2009-07-27 12:30:00,32.2,32.21,32.18,32.19,21201.41342756184,19.2734,19.2794,19.2615,19.2675,21201.4134
2009-07-27 12:35:00,32.19,32.2,32.18,32.18,19947.56639689958,19.2675,19.2734,19.2615,19.2615,19947.5664
2009-07-27 12:40:00,32.19,32.21,32.15,32.15,29750.37045480452,19.2675,19.2794,19.2435,19.2435,29750.3705
2009-07-27 12:45:00,32.15,32.19,32.14,32.19,32372.0506098256,19.2435,19.2675,19.2375,19.2675,32372.0506
2009-07-27 12:50:00,32.18,32.22,32.15,32.15,22227.28827083096,19.2615,19.2854,19.2435,19.2435,22227.2883
2009-07-27 12:55:00,32.15,32.19,32.15,32.17,61552.49059614727,19.2435,19.2675,19.2435,19.2555,61552.4906
2009-07-27 13:00:00,32.18,32.22,32.15,32.21,39553.17451270945,19.2615,19.2854,19.2435,19.2794,39553.1745
2009-07-27 13:05:00,32.21,32.22,32.19,32.21,16413.997492305938,19.2794,19.2854,19.2675,19.2794,16413.9975
2009-07-27 13:10:00,32.21,32.23,32.18,32.23,15844.067023823094,19.2794,19.2914,19.2615,19.2914,15844.067
2009-07-27 13:15:00,32.23,32.24,32.18,32.22,22113.30217713439,19.2914,19.2974,19.2615,19.2854,22113.3022
2009-07-27 13:20:00,32.22,32.23,32.18,32.19,17325.886241878492,19.2854,19.2914,19.2615,19.2675,17325.8862
2009-07-27 13:25:00,32.18,32.21,32.17,32.21,28154.565143052547,19.2615,19.2794,19.2555,19.2794,28154.5651
2009-07-27 13:30:00,32.2,32.24,32.2,32.22,19263.649834720163,19.2734,19.2974,19.2734,19.2854,19263.6498
2009-07-27 13:35:00,32.21,32.29,32.21,32.28,29636.384361107943,19.2794,19.3273,19.2794,19.3213,29636.3844
2009-07-27 13:40:00,32.28,32.31,32.28,32.29,35107.71685854326,19.3213,19.3393,19.3213,19.3273,35107.7169
2009-07-27 13:45:00,32.29,32.36,32.29,32.35,35107.71685854326,19.3273,19.3692,19.3273,19.3632,35107.7169
2009-07-27 13:50:00,32.35,32.39,32.35,32.38,28496.52342414225,19.3632,19.3872,19.3632,19.3812,28496.5234
2009-07-27 13:55:00,32.38,32.42,32.37,32.4,27014.70420608686,19.3812,19.4051,19.3752,19.3932,27014.7042
2009-07-27 14:00:00,32.41,32.43,32.36,32.36,20517.496865382425,19.3991,19.4111,19.3692,19.3692,20517.4969
2009-07-27 14:05:00,32.37,32.39,32.35,32.36,28610.509517838826,19.3752,19.3872,19.3632,19.3692,28610.5095
2009-07-27 14:10:00,32.36,32.37,32.34,32.36,29408.41217371481,19.3692,19.3752,19.3572,19.3692,29408.4122
2009-07-27 14:15:00,32.36,32.4,32.34,32.38,31004.21748546677,19.3692,19.3932,19.3572,19.3812,31004.2175
2009-07-27 14:20:00,32.38,32.4,32.34,32.34,20973.4412401687,19.3812,19.3932,19.3572,19.3572,20973.4412
2009-07-27 14:25:00,32.34,32.35,32.32,32.35,28154.565143052547,19.3572,19.3632,19.3453,19.3632,28154.5651
2009-07-27 14:30:00,32.35,32.35,32.31,32.32,13792.317337284852,19.3632,19.3632,19.3393,19.3453,13792.3173
2009-07-27 14:35:00,32.32,32.39,32.32,32.39,37045.48045138493,19.3453,19.3872,19.3453,19.3872,37045.4805
2009-07-27 14:40:00,32.39,32.43,32.35,32.42,42174.854667730535,19.3872,19.4111,19.3632,19.4051,42174.8547
2009-07-27 14:45:00,32.42,32.43,32.37,32.39,25076.940613245184,19.4051,19.4111,19.3752,19.3872,25076.9406
2009-07-27 14:50:00,32.39,32.39,32.35,32.38,19605.60811580987,19.3872,19.3872,19.3632,19.3812,19605.6081
2009-07-27 14:55:00,32.39,32.39,32.35,32.38,43086.74341730309,19.3872,19.3872,19.3632,19.3812,43086.7434
2009-07-27 15:00:00,32.38,32.38,32.35,32.35,26786.73201869372,19.3812,19.3812,19.3632,19.3632,26786.732
2009-07-27 15:05:00,32.35,32.35,32.34,32.34,9916.790151601504,19.3632,19.3632,19.3572,19.3572,9916.7902
2009-07-27 15:10:00,32.34,32.38,32.34,32.38,46392.34013450359,19.3572,19.3812,19.3572,19.3812,46392.3401
2009-07-27 15:15:00,32.38,32.38,32.34,32.34,39439.18841901288,19.3812,19.3812,19.3572,19.3572,39439.1884
2009-07-27 15:20:00,32.33,32.35,32.29,32.29,39895.13279379916,19.3513,19.3632,19.3273,19.3273,39895.1328
2009-07-27 15:25:00,32.29,32.37,32.29,32.35,39439.18841901288,19.3273,19.3752,19.3273,19.3632,39439.1884
2009-07-27 15:30:00,32.35,32.35,32.3,32.32,51749.686538242335,19.3632,19.3632,19.3333,19.3453,51749.6865
2009-07-27 15:35:00,32.31,32.36,32.29,32.35,36475.549982902085,19.3393,19.3692,19.3273,19.3632,36475.55
2009-07-27 15:40:00,32.35,32.38,32.35,32.38,30548.273110680497,19.3632,19.3812,19.3632,19.3812,30548.2731
2009-07-27 15:45:00,32.37,32.38,32.35,32.38,45708.42357232418,19.3752,19.3812,19.3632,19.3812,45708.4236
2009-07-27 15:50:00,32.37,32.38,32.35,32.37,202325.31631141,19.3752,19.3812,19.3632,19.3752,202325.3163
2009-07-27 15:55:00,32.36,32.46,32.3,32.44,162316.19742391427,19.3692,19.4291,19.3333,19.4171,162316.1974
2009-07-28 09:30:00,32.36,32.52,32.27,32.38,61666.47668984384,19.3692,19.465,19.3153,19.3812,61666.4767
2009-07-28 09:35:00,32.39,32.5,32.38,32.48,26558.75983130058,19.3872,19.453,19.3812,19.441,26558.7598
2009-07-28 09:40:00,32.5,32.52,32.43,32.46,27926.59295565941,19.453,19.465,19.4111,19.4291,27926.593
2009-07-28 09:45:00,32.46,32.55,32.46,32.55,65200.04559443748,19.4291,19.4829,19.4291,19.4829,65200.0456
2009-07-28 09:50:00,32.56,32.64,32.55,32.64,59158.78262851932,19.4889,19.5368,19.4829,19.5368,59158.7826
2009-07-28 09:55:00,32.64,32.67,32.59,32.63,62464.37934571983,19.5368,19.5548,19.5069,19.5308,62464.3793
2009-07-28 10:00:00,32.63,32.63,32.45,32.46,117747.6347885558,19.5308,19.5308,19.4231,19.4291,117747.6348
2009-07-28 10:05:00,32.48,32.57,32.48,32.51,30434.28701698393,19.441,19.4949,19.441,19.459,30434.287
2009-07-28 10:10:00,32.51,32.56,32.44,32.45,50723.811694973214,19.459,19.4889,19.4171,19.4231,50723.8117
2009-07-28 10:15:00,32.45,32.45,32.29,32.43,65542.00387552718,19.4231,19.4231,19.3273,19.4111,65542.0039
2009-07-28 10:20:00,32.42,32.45,32.36,32.37,25646.87108172803,19.4051,19.4231,19.3692,19.3752,25646.8711
2009-07-28 10:25:00,32.36,32.43,32.35,32.39,67251.79528097573,19.3692,19.4111,19.3632,19.3872,67251.7953
2009-07-28 10:30:00,32.38,32.44,32.36,32.39,41946.8824803374,19.3812,19.4171,19.3692,19.3872,41946.8825
2009-07-28 10:35:00,32.39,32.39,32.31,32.36,28610.509517838826,19.3872,19.3872,19.3393,19.3692,28610.5095
2009-07-28 10:40:00,32.37,32.37,32.31,32.34,36817.5082639918,19.3752,19.3752,19.3393,19.3572,36817.5083
2009-07-28 10:45:00,32.34,32.38,32.34,32.38,21657.35780234812,19.3572,19.3812,19.3572,19.3812,21657.3578
2009-07-28 10:50:00,32.39,32.39,32.35,32.38,17895.816710361338,19.3872,19.3872,19.3632,19.3812,17895.8167
2009-07-28 10:55:00,32.37,32.43,32.35,32.41,18465.74717884418,19.3752,19.4111,19.3632,19.3991,18465.7472
2009-07-28 11:00:00,32.41,32.41,32.34,32.35,23481.135301493217,19.3991,19.3991,19.3572,19.3632,23481.1353
2009-07-28 11:05:00,32.35,32.39,32.34,32.35,46392.34013450359,19.3632,19.3872,19.3572,19.3632,46392.3401
2009-07-28 11:10:00,32.35,32.41,32.34,32.41,49355.97857061439,19.3632,19.3991,19.3572,19.3991,49355.9786
2009-07-28 11:15:00,32.4,32.43,32.37,32.4,22455.260458224097,19.3932,19.4111,19.3752,19.3932,22455.2605
2009-07-28 11:20:00,32.4,32.45,32.38,32.43,18921.69155363046,19.3932,19.4231,19.3812,19.4111,18921.6916
2009-07-28 11:25:00,32.43,32.44,32.4,32.43,31460.16186025305,19.4111,19.4171,19.3932,19.4111,31460.1619
2009-07-28 11:30:00,32.43,32.44,32.38,32.38,18237.77499145104,19.4111,19.4171,19.3812,19.3812,18237.775
2009-07-28 11:35:00,32.39,32.41,32.34,32.41,19263.649834720163,19.3872,19.3991,19.3572,19.3991,19263.6498
2009-07-28 11:40:00,32.42,32.46,32.41,32.43,19947.56639689958,19.4051,19.4291,19.3991,19.4111,19947.5664
2009-07-28 11:45:00,32.43,32.5,32.43,32.49,18123.788897754475,19.4111,19.453,19.4111,19.447,18123.7889
2009-07-28 11:50:00,32.48,32.49,32.44,32.48,32941.98107830845,19.441,19.447,19.4171,19.441,32941.9811
2009-07-28 11:55:00,32.48,32.53,32.45,32.52,29180.439986321668,19.441,19.471,19.4231,19.465,29180.44
2009-07-28 12:00:00,32.5,32.5,32.45,32.48,17667.844522968197,19.453,19.453,19.4231,19.441,17667.8445
2009-07-28 12:05:00,32.47,32.51,32.43,32.5,20403.51077168585,19.4351,19.459,19.4111,19.453,20403.5108
2009-07-28 12:10:00,32.51,32.57,32.5,32.53,19263.649834720163,19.459,19.4949,19.453,19.471,19263.6498
2009-07-28 12:15:00,32.53,32.54,32.51,32.52,12196.512025532886,19.471,19.477,19.459,19.465,12196.512
2009-07-28 12:20:00,32.51,32.56,32.5,32.51,22683.23264561724,19.459,19.4889,19.453,19.459,22683.2326
2009-07-28 12:25:00,32.52,32.52,32.48,32.49,6383.221247007865,19.465,19.465,19.441,19.447,6383.2212
2009-07-28 12:30:00,32.5,32.55,32.49,32.55,24051.065769976063,19.453,19.4829,19.447,19.4829,24051.0658
2009-07-28 12:35:00,32.55,32.6,32.55,32.55,33283.93935939815,19.4829,19.5129,19.4829,19.4829,33283.9394
2009-07-28 12:40:00,32.55,32.56,32.52,32.54,46506.32622820016,19.4829,19.4889,19.465,19.477,46506.3262
2009-07-28 12:45:00,32.54,32.56,32.51,32.52,23709.107488886355,19.477,19.4889,19.459,19.465,23709.1075
2009-07-28 12:50:00,32.53,32.57,32.52,32.57,11398.609369656902,19.471,19.4949,19.465,19.4949,11398.6094
2009-07-28 12:55:00,32.57,32.57,32.53,32.57,12538.470306622592,19.4949,19.4949,19.471,19.4949,12538.4703
2009-07-28 13:00:00,32.57,32.58,32.5,32.5,10258.748432691213,19.4949,19.5009,19.453,19.453,10258.7484
2009-07-28 13:05:00,32.5,32.57,32.48,32.56,21999.31608343782,19.453,19.4949,19.441,19.4889,21999.3161
2009-07-28 13:10:00,32.56,32.61,32.56,32.57,26900.71811239029,19.4889,19.5189,19.4889,19.4949,26900.7181
2009-07-28 13:15:00,32.57,32.57,32.55,32.56,9232.87358942209,19.4949,19.4949,19.4829,19.4889,9232.8736
2009-07-28 13:20:00,32.55,32.6,32.54,32.6,18237.77499145104,19.4829,19.5129,19.477,19.5129,18237.775
2009-07-28 13:25:00,32.61,32.63,32.59,32.59,17667.844522968197,19.5189,19.5308,19.5069,19.5069,17667.8445
2009-07-28 13:30:00,32.59,32.64,32.59,32.61,32372.0506098256,19.5069,19.5368,19.5069,19.5189,32372.0506
2009-07-28 13:35:00,32.6,32.64,32.59,32.63,20175.53858429272,19.5129,19.5368,19.5069,19.5308,20175.5386
2009-07-28 13:40:00,32.63,32.64,32.58,32.59,12310.498119229454,19.5308,19.5368,19.5009,19.5069,12310.4981
2009-07-28 13:45:00,32.59,32.59,32.56,32.58,17895.816710361338,19.5069,19.5069,19.4889,19.5009,17895.8167
2009-07-28 13:50:00,32.59,32.64,32.57,32.64,18693.71936623732,19.5069,19.5368,19.4949,19.5368,18693.7194
2009-07-28 13:55:00,32.64,32.67,32.61,32.63,29180.439986321668,19.5368,19.5548,19.5189,19.5308,29180.44
2009-07-28 14:00:00,32.62,32.63,32.56,32.61,41034.99373076485,19.5248,19.5308,19.4889,19.5189,41034.9937
2009-07-28 14:05:00,32.61,32.65,32.58,32.64,28040.57904935598,19.5189,19.5428,19.5009,19.5368,28040.579
2009-07-28 14:10:00,32.64,32.66,32.61,32.64,30776.245298073634,19.5368,19.5488,19.5189,19.5368,30776.2453
2009-07-28 14:15:00,32.63,32.65,32.6,32.6,27014.70420608686,19.5308,19.5428,19.5129,19.5129,27014.7042
2009-07-28 14:20:00,32.6,32.66,32.6,32.63,25874.843269121167,19.5129,19.5488,19.5129,19.5308,25874.8433
2009-07-28 14:25:00,32.64,32.64,32.62,32.62,11056.651088567194,19.5368,19.5368,19.5248,19.5248,11056.6511
2009-07-28 14:30:00,32.63,32.73,32.63,32.71,48444.08982104183,19.5308,19.5907,19.5308,19.5787,48444.0898
2009-07-28 14:35:00,32.71,32.71,32.64,32.65,21315.399521258405,19.5787,19.5787,19.5368,19.5428,21315.3995
2009-07-28 14:40:00,32.66,32.69,32.61,32.63,34765.758577453555,19.5488,19.5667,19.5189,19.5308,34765.7586
2009-07-28 14:45:00,32.63,32.67,32.61,32.63,37387.43873247464,19.5308,19.5548,19.5189,19.5308,37387.4387
2009-07-28 14:50:00,32.63,32.63,32.56,32.57,32714.00889091531,19.5308,19.5308,19.4889,19.4949,32714.0089
2009-07-28 14:55:00,32.57,32.59,32.55,32.57,19833.58030320301,19.4949,19.5069,19.4829,19.4949,19833.5803
2009-07-28 15:00:00,32.57,32.57,32.54,32.54,13678.331243588282,19.4949,19.4949,19.477,19.477,13678.3312
2009-07-28 15:05:00,32.55,32.57,32.5,32.51,38299.32748204719,19.4829,19.4949,19.453,19.459,38299.3275
2009-07-28 15:10:00,32.5,32.55,32.5,32.54,50951.78388236636,19.453,19.4829,19.453,19.477,50951.7839
2009-07-28 15:15:00,32.54,32.55,32.48,32.48,80018.23777499144,19.477,19.4829,19.441,19.441,80018.2378
2009-07-28 15:20:00,32.48,32.54,32.47,32.51,59614.7270033056,19.441,19.477,19.4351,19.459,59614.727
2009-07-28 15:25:00,32.51,32.57,32.5,32.57,31460.16186025305,19.459,19.4949,19.453,19.4949,31460.1619
2009-07-28 15:30:00,32.57,32.59,32.54,32.58,99851.81807819448,19.4949,19.5069,19.477,19.5009,99851.8181
2009-07-28 15:35:00,32.59,32.6,32.55,32.56,87313.34777157188,19.5069,19.5129,19.4829,19.4889,87313.3478
2009-07-28 15:40:00,32.57,32.65,32.56,32.64,74660.89137125271,19.4949,19.5428,19.4889,19.5368,74660.8914
2009-07-28 15:45:00,32.63,32.69,32.62,32.67,101219.65120255329,19.5308,19.5667,19.5248,19.5548,101219.6512
2009-07-28 15:50:00,32.66,32.7,32.65,32.65,147270.0330559672,19.5488,19.5727,19.5428,19.5428,147270.0331
2009-07-28 15:55:00,32.65,32.72,32.65,32.66,191382.65131653936,19.5428,19.5847,19.5428,19.5488,191382.6513
2009-07-29 09:30:00,32.46,32.64,32.35,32.63,51407.72825715263,19.4291,19.5368,19.3632,19.5308,51407.7283
2009-07-29 09:35:00,32.61,32.66,32.54,32.66,31802.120141342755,19.5189,19.5488,19.477,19.5488,31802.1201
2009-07-29 09:40:00,32.64,32.69,32.55,32.69,35107.71685854326,19.5368,19.5667,19.4829,19.5667,35107.7169
2009-07-29 09:45:00,32.69,32.84,32.69,32.76,37273.45263877807,19.5667,19.6565,19.5667,19.6086,37273.4526
2009-07-29 09:50:00,32.76,32.78,32.67,32.71,47532.20107146928,19.6086,19.6206,19.5548,19.5787,47532.2011
2009-07-29 09:55:00,32.71,32.8,32.67,32.8,32714.00889091531,19.5787,19.6326,19.5548,19.6326,32714.0089
2009-07-29 10:00:00,32.8,32.83,32.78,32.83,35335.68904593639,19.6326,19.6505,19.6206,19.6505,35335.689
2009-07-29 10:05:00,32.83,33.03,32.83,33.01,142710.58930810442,19.6505,19.7703,19.6505,19.7583,142710.5893
2009-07-29 10:10:00,33.02,33.16,33.02,33.16,148181.92180553972,19.7643,19.8481,19.7643,19.8481,148181.9218
2009-07-29 10:15:00,33.16,33.18,33.03,33.03,75002.84965234241,19.8481,19.86,19.7703,19.7703,75002.8497
2009-07-29 10:20:00,33.03,33.07,32.99,33.04,57335.00512937421,19.7703,19.7942,19.7463,19.7762,57335.0051
2009-07-29 10:25:00,33.04,33.13,33.01,33.06,72723.12777841103,19.7762,19.8301,19.7583,19.7882,72723.1278
2009-07-29 10:30:00,33.06,33.08,32.92,32.96,114442.0380713553,19.7882,19.8002,19.7044,19.7284,114442.0381
2009-07-29 10:35:00,32.96,32.97,32.86,32.88,98597.9710475322,19.7284,19.7343,19.6685,19.6805,98597.971
2009-07-29 10:40:00,32.89,32.97,32.88,32.9,79220.33511911547,19.6865,19.7343,19.6805,19.6924,79220.3351
2009-07-29 10:45:00,32.9,32.97,32.88,32.91,82981.87621110225,19.6924,19.7343,19.6805,19.6984,82981.8762
2009-07-29 10:50:00,32.9,32.94,32.88,32.93,73179.07215319731,19.6924,19.7164,19.6805,19.7104,73179.0722
2009-07-29 10:55:00,32.93,32.95,32.9,32.93,34081.84201527414,19.7104,19.7224,19.6924,19.7104,34081.842
2009-07-29 11:00:00,32.93,32.95,32.92,32.92,44454.57654166192,19.7104,19.7224,19.7044,19.7044,44454.5765
2009-07-29 11:05:00,32.93,32.98,32.92,32.97,23823.09358258293,19.7104,19.7403,19.7044,19.7343,23823.0936
2009-07-29 11:10:00,32.98,32.99,32.95,32.99,36817.5082639918,19.7403,19.7463,19.7224,19.7463,36817.5083
2009-07-29 11:15:00,32.98,33.01,32.97,32.99,123674.9116607774,19.7403,19.7583,19.7343,19.7463,123674.9117
2009-07-29 11:20:00,32.99,33.0,32.95,32.95,81956.00136783313,19.7463,19.7523,19.7224,19.7224,81956.0014
2009-07-29 11:25:00,32.94,32.95,32.91,32.91,27128.690299783422,19.7164,19.7224,19.6984,19.6984,27128.6903
2009-07-29 11:30:00,32.91,32.99,32.91,32.98,30890.231391770205,19.6984,19.7463,19.6984,19.7403,30890.2314
2009-07-29 11:35:00,32.98,33.03,32.96,32.99,53459.47794369087,19.7403,19.7703,19.7284,19.7463,53459.4779
2009-07-29 11:40:00,32.98,33.03,32.95,33.02,167331.58554656332,19.7403,19.7703,19.7224,19.7643,167331.5855
2009-07-29 11:45:00,33.02,33.04,32.98,33.0,23709.107488886355,19.7643,19.7762,19.7403,19.7523,23709.1075
2009-07-29 11:50:00,33.01,33.01,32.97,32.98,21087.427333865267,19.7583,19.7583,19.7343,19.7403,21087.4273
2009-07-29 11:55:00,32.99,32.99,32.98,32.98,17553.85842927163,19.7463,19.7463,19.7403,19.7403,17553.8584
2009-07-29 12:00:00,32.99,32.99,32.98,32.99,17553.85842927163,19.7463,19.7463,19.7403,19.7463,17553.8584
2009-07-29 12:05:00,32.98,32.99,32.96,32.97,30662.259204377067,19.7403,19.7463,19.7284,19.7343,30662.2592
2009-07-29 12:10:00,32.96,32.97,32.96,32.96,14590.219993160834,19.7284,19.7343,19.7284,19.7284,14590.22
2009-07-29 12:15:00,32.96,32.97,32.95,32.96,11512.595463353471,19.7284,19.7343,19.7224,19.7284,11512.5955
2009-07-29 12:20:00,32.96,32.96,32.93,32.93,13336.372962498575,19.7284,19.7284,19.7104,19.7104,13336.373
2009-07-29 12:25:00,32.93,32.93,32.91,32.93,75914.73840191496,19.7104,19.7104,19.6984,19.7104,75914.7384
2009-07-29 12:30:00,32.93,32.95,32.9,32.93,175310.61210532315,19.7104,19.7224,19.6924,19.7104,175310.6121
2009-07-29 12:35:00,32.93,32.97,32.9,32.94,188419.01288042852,19.7104,19.7343,19.6924,19.7164,188419.0129
2009-07-29 12:40:00,32.94,32.95,32.93,32.94,41946.8824803374,19.7164,19.7224,19.7104,19.7164,41946.8825
2009-07-29 12:45:00,32.94,33.0,32.93,32.94,83323.83449219195,19.7164,19.7523,19.7104,19.7164,83323.8345
2009-07-29 12:50:00,32.96,32.98,32.93,32.93,44910.52091644819,19.7284,19.7403,19.7104,19.7104,44910.5209
2009-07-29 12:55:00,32.94,32.95,32.9,32.93,27698.62076826627,19.7164,19.7224,19.6924,19.7104,27698.6208
2009-07-29 13:00:00,32.93,32.93,32.88,32.92,50495.83950758007,19.7104,19.7104,19.6805,19.7044,50495.8395
2009-07-29 13:05:00,32.92,32.94,32.91,32.93,24165.05186367264,19.7044,19.7164,19.6984,19.7104,24165.0519
2009-07-29 13:10:00,32.92,32.97,32.9,32.95,16641.969679699076,19.7044,19.7343,19.6924,19.7224,16641.9697
2009-07-29 13:15:00,32.95,33.0,32.93,32.98,43770.6599794825,19.7224,19.7523,19.7104,19.7403,43770.66
2009-07-29 13:20:00,32.97,32.97,32.96,32.96,8434.970933546107,19.7343,19.7343,19.7284,19.7284,8434.9709
2009-07-29 13:25:00,32.96,32.97,32.92,32.92,30092.32873589422,19.7284,19.7343,19.7044,19.7044,30092.3287
2009-07-29 13:30:00,32.92,32.96,32.91,32.93,106690.9836999886,19.7044,19.7284,19.6984,19.7104,106690.9837
2009-07-29 13:35:00,32.94,33.01,32.93,33.0,76598.65496409438,19.7164,19.7583,19.7104,19.7523,76598.655
2009-07-29 13:40:00,33.0,33.07,33.0,33.07,52775.561381511456,19.7523,19.7942,19.7523,19.7942,52775.5614
2009-07-29 13:45:00,33.07,33.07,32.98,33.01,119115.46791291462,19.7942,19.7942,19.7403,19.7583,119115.4679
2009-07-29 13:50:00,33.01,33.02,32.98,33.0,62008.43497093354,19.7583,19.7643,19.7403,19.7523,62008.435
2009-07-29 13:55:00,32.99,33.06,32.97,33.05,87769.29214635814,19.7463,19.7882,19.7343,19.7822,87769.2921
2009-07-29 14:00:00,33.05,33.13,33.0,33.04,103613.35917018124,19.7822,19.8301,19.7523,19.7762,103613.3592
2009-07-29 14:05:00,33.04,33.05,32.98,33.0,32486.03670352217,19.7762,19.7822,19.7403,19.7523,32486.0367
2009-07-29 14:10:00,33.0,33.0,32.97,32.99,25532.88498803146,19.7523,19.7523,19.7343,19.7463,25532.885
2009-07-29 14:15:00,32.99,33.03,32.99,33.03,25418.89889433489,19.7463,19.7703,19.7463,19.7703,25418.8989
2009-07-29 14:20:00,33.02,33.03,33.0,33.02,24848.968425852046,19.7643,19.7703,19.7523,19.7643,24848.9684
2009-07-29 14:25:00,33.03,33.09,33.02,33.09,34537.78639006041,19.7703,19.8062,19.7643,19.8062,34537.7864
2009-07-29 14:30:00,33.09,33.1,33.08,33.1,22911.20483301037,19.8062,19.8121,19.8002,19.8121,22911.2048
2009-07-29 14:35:00,33.1,33.1,33.09,33.1,15160.15046164368,19.8121,19.8121,19.8062,19.8121,15160.1505
2009-07-29 14:40:00,33.09,33.1,33.05,33.07,68847.60059272769,19.8062,19.8121,19.7822,19.7942,68847.6006
2009-07-29 14:45:00,33.07,33.09,33.04,33.09,42060.86857403397,19.7942,19.8062,19.7762,19.8062,42060.8686
2009-07-29 14:50:00,33.09,33.16,33.08,33.15,85603.55636612333,19.8062,19.8481,19.8002,19.8421,85603.5564
2009-07-29 14:55:00,33.15,33.15,33.11,33.12,63946.19856377522,19.8421,19.8421,19.8181,19.8241,63946.1986
2009-07-29 15:00:00,33.12,33.14,33.12,33.14,26558.75983130058,19.8241,19.8361,19.8241,19.8361,26558.7598
2009-07-29 15:05:00,33.14,33.14,33.11,33.12,84691.66761655078,19.8361,19.8361,19.8181,19.8241,84691.6676
2009-07-29 15:10:00,33.12,33.15,33.12,33.12,44454.57654166192,19.8241,19.8421,19.8241,19.8241,44454.5765
2009-07-29 15:15:00,33.13,33.14,33.11,33.14,50609.82560127664,19.8301,19.8361,19.8181,19.8361,50609.8256
2009-07-29 15:20:00,33.14,33.17,33.12,33.14,61210.53231505757,19.8361,19.854,19.8241,19.8361,61210.5323
2009-07-29 15:25:00,33.14,33.18,33.12,33.12,76940.61324518408,19.8361,19.86,19.8241,19.8241,76940.6132
2009-07-29 15:30:00,33.12,33.13,33.06,33.06,58246.89387894677,19.8241,19.8301,19.7882,19.7882,58246.8939
2009-07-29 15:35:00,33.06,33.16,33.06,33.16,107830.8446369543,19.7882,19.8481,19.7882,19.8481,107830.8446
2009-07-29 15:40:00,33.16,33.19,33.15,33.18,122421.06463011511,19.8481,19.866,19.8421,19.86,122421.0646
2009-07-29 15:45:00,33.18,33.26,33.17,33.2,181807.8194460276,19.86,19.9079,19.854,19.872,181807.8194
2009-07-29 15:50:00,33.2,33.2,33.14,33.15,129260.23025190926,19.872,19.872,19.8361,19.8421,129260.2303
2009-07-29 15:55:00,33.15,33.23,33.13,33.21,204605.0381853414,19.8421,19.89,19.8301,19.878,204605.0382
2009-07-30 09:30:00,32.7,32.9,32.28,32.3,247007.86504046505,19.5727,19.6924,19.3213,19.3333,247007.865
2009-07-30 09:35:00,32.3,32.4,32.15,32.21,360879.9726433375,19.3333,19.3932,19.2435,19.2794,360879.9726
2009-07-30 09:40:00,32.21,32.35,32.06,32.09,149549.75492989857,19.2794,19.3632,19.1897,19.2076,149549.7549
2009-07-30 09:45:00,32.08,32.08,31.93,32.03,221360.99395873703,19.2016,19.2016,19.1118,19.1717,221360.994
2009-07-30 09:50:00,32.03,32.04,31.98,32.04,199703.6361563889,19.1717,19.1777,19.1418,19.1777,199703.6362
2009-07-30 09:55:00,32.04,32.27,32.03,32.25,271400.8890915308,19.1777,19.3153,19.1717,19.3034,271400.8891
2009-07-30 10:00:00,32.27,32.35,32.23,32.28,130742.04946996468,19.3153,19.3632,19.2914,19.3213,130742.0495
2009-07-30 10:05:00,32.29,32.6,32.28,32.56,133021.77134389605,19.3273,19.5129,19.3213,19.4889,133021.7713
2009-07-30 10:10:00,32.56,32.65,32.54,32.56,163456.05836087998,19.4889,19.5428,19.477,19.4889,163456.0584
2009-07-30 10:15:00,32.56,32.6,32.49,32.57,94608.4577681523,19.4889,19.5129,19.447,19.4949,94608.4578
2009-07-30 10:20:00,32.57,32.64,32.45,32.46,181465.86116493787,19.4949,19.5368,19.4231,19.4291,181465.8612
2009-07-30 10:25:00,32.46,32.52,32.42,32.5,115467.91291462442,19.4291,19.465,19.4051,19.453,115467.9129
2009-07-30 10:30:00,32.5,32.62,32.5,32.6,148409.89399293286,19.453,19.5248,19.453,19.5129,148409.894
2009-07-30 10:35:00,32.6,32.68,32.59,32.65,162316.19742391427,19.5129,19.5608,19.5069,19.5428,162316.1974
2009-07-30 10:40:00,32.66,32.68,32.54,32.61,84349.70933546107,19.5488,19.5608,19.477,19.5189,84349.7093
2009-07-30 10:45:00,32.6,32.67,32.59,32.66,60412.62965918158,19.5129,19.5548,19.5069,19.5488,60412.6297
2009-07-30 10:50:00,32.64,32.64,32.5,32.57,82297.95964892283,19.5368,19.5368,19.453,19.4949,82297.9596
2009-07-30 10:55:00,32.57,32.58,32.56,32.57,40351.07716858544,19.4949,19.5009,19.4889,19.4949,40351.0772
2009-07-30 11:00:00,32.57,32.58,32.53,32.55,34309.81420266727,19.4949,19.5009,19.471,19.4829,34309.8142
2009-07-30 11:05:00,32.54,32.55,32.46,32.55,100079.7902655876,19.477,19.4829,19.4291,19.4829,100079.7903
2009-07-30 11:10:00,32.54,32.58,32.5,32.5,59842.69919069874,19.477,19.5009,19.453,19.453,59842.6992
2009-07-30 11:15:00,32.5,32.57,32.5,32.57,32486.03670352217,19.453,19.4949,19.453,19.4949,32486.0367
2009-07-30 11:20:00,32.56,32.57,32.48,32.5,70215.43371708652,19.4889,19.4949,19.441,19.453,70215.4337
2009-07-30 11:25:00,32.51,32.55,32.48,32.54,45594.43747862761,19.459,19.4829,19.441,19.477,45594.4375
2009-07-30 11:30:00,32.53,32.55,32.5,32.5,34309.81420266727,19.471,19.4829,19.453,19.453,34309.8142
2009-07-30 11:35:00,32.5,32.6,32.5,32.57,86743.41730308902,19.453,19.5129,19.453,19.4949,86743.4173
2009-07-30 11:40:00,32.58,32.65,32.55,32.64,167103.61335917018,19.5009,19.5428,19.4829,19.5368,167103.6134
2009-07-30 11:45:00,32.64,32.68,32.63,32.67,124586.80041034994,19.5368,19.5608,19.5308,19.5548,124586.8004
2009-07-30 11:50:00,32.67,32.68,32.58,32.58,153995.21258406475,19.5548,19.5608,19.5009,19.5009,153995.2126
2009-07-30 11:55:00,32.59,32.75,32.57,32.74,146244.15821269806,19.5069,19.6027,19.4949,19.5967,146244.1582
2009-07-30 12:00:00,32.74,32.79,32.7,32.76,144648.35290094608,19.5967,19.6266,19.5727,19.6086,144648.3529
2009-07-30 12:05:00,32.76,32.81,32.73,32.78,108172.802918044,19.6086,19.6386,19.5907,19.6206,108172.8029
2009-07-30 12:10:00,32.78,32.83,32.72,32.78,157756.75367605154,19.6206,19.6505,19.5847,19.6206,157756.7537
2009-07-30 12:15:00,32.79,32.84,32.78,32.8,50039.8951327938,19.6266,19.6565,19.6206,19.6326,50039.8951
2009-07-30 12:20:00,32.8,32.81,32.76,32.79,28154.565143052547,19.6326,19.6386,19.6086,19.6266,28154.5651
2009-07-30 12:25:00,32.78,32.81,32.71,32.71,29180.439986321668,19.6206,19.6386,19.5787,19.5787,29180.44
2009-07-30 12:30:00,32.72,32.73,32.69,32.72,51179.75606975949,19.5847,19.5907,19.5667,19.5847,51179.7561
2009-07-30 12:35:00,32.72,32.72,32.57,32.58,62920.3237205061,19.5847,19.5847,19.4949,19.5009,62920.3237
2009-07-30 12:40:00,32.59,32.6,32.54,32.57,43770.6599794825,19.5069,19.5129,19.477,19.4949,43770.66
2009-07-30 12:45:00,32.57,32.64,32.57,32.63,35107.71685854326,19.4949,19.5368,19.4949,19.5308,35107.7169
2009-07-30 12:50:00,32.63,32.63,32.57,32.57,22797.218739313805,19.5308,19.5308,19.4949,19.4949,22797.2187
2009-07-30 12:55:00,32.57,32.57,32.53,32.57,29636.384361107943,19.4949,19.4949,19.471,19.4949,29636.3844
2009-07-30 13:00:00,32.57,32.65,32.53,32.59,62122.421064630114,19.4949,19.5428,19.471,19.5069,62122.4211
2009-07-30 13:05:00,32.58,32.67,32.55,32.63,27242.67639348,19.5009,19.5548,19.4829,19.5308,27242.6764
2009-07-30 13:10:00,32.64,32.65,32.58,32.6,29636.384361107943,19.5368,19.5428,19.5009,19.5129,29636.3844
2009-07-30 13:15:00,32.59,32.6,32.55,32.57,39097.23013792317,19.5069,19.5129,19.4829,19.4949,39097.2301
2009-07-30 13:20:00,32.57,32.62,32.57,32.57,34537.78639006041,19.4949,19.5248,19.4949,19.4949,34537.7864
2009-07-30 13:25:00,32.57,32.57,32.52,32.55,54599.33888065656,19.4949,19.4949,19.465,19.4829,54599.3389
2009-07-30 13:30:00,32.55,32.55,32.48,32.5,90732.93058246894,19.4829,19.4829,19.441,19.453,90732.9306
2009-07-30 13:35:00,32.51,32.51,32.47,32.48,47760.17325886242,19.459,19.459,19.4351,19.441,47760.1733
2009-07-30 13:40:00,32.47,32.5,32.46,32.47,63832.21247007865,19.4351,19.453,19.4291,19.4351,63832.2125
2009-07-30 13:45:00,32.47,32.47,32.36,32.37,95520.34651772484,19.4351,19.4351,19.3692,19.3752,95520.3465
2009-07-30 13:50:00,32.38,32.46,32.37,32.43,38983.2440442266,19.3812,19.4291,19.3752,19.4111,38983.244
2009-07-30 13:55:00,32.44,32.44,32.35,32.35,31574.147953949618,19.4171,19.4171,19.3632,19.3632,31574.148
2009-07-30 14:00:00,32.36,32.4,32.35,32.39,34993.73076484669,19.3692,19.3932,19.3632,19.3872,34993.7308
2009-07-30 14:05:00,32.4,32.4,32.31,32.32,86173.48683460618,19.3932,19.3932,19.3393,19.3453,86173.4868
2009-07-30 14:10:00,32.32,32.36,32.29,32.3,56423.116379801664,19.3453,19.3692,19.3273,19.3333,56423.1164
2009-07-30 14:15:00,32.29,32.3,32.24,32.24,79562.29340020518,19.3273,19.3333,19.2974,19.2974,79562.2934
2009-07-30 14:20:00,32.24,32.26,32.21,32.22,102131.53995212584,19.2974,19.3094,19.2794,19.2854,102131.54
2009-07-30 14:25:00,32.23,32.27,32.17,32.23,84463.69542915764,19.2914,19.3153,19.2555,19.2914,84463.6954
2009-07-30 14:30:00,32.23,32.24,32.12,32.13,104297.27573236063,19.2914,19.2974,19.2256,19.2316,104297.2757
2009-07-30 14:35:00,32.13,32.21,32.11,32.2,83209.84839849538,19.2316,19.2794,19.2196,19.2734,83209.8484
2009-07-30 14:40:00,32.19,32.21,32.11,32.14,77168.58543257722,19.2675,19.2794,19.2196,19.2375,77168.5854
2009-07-30 14:45:00,32.14,32.19,32.13,32.14,45822.40966602074,19.2375,19.2675,19.2316,19.2375,45822.4097
2009-07-30 14:50:00,32.13,32.16,32.09,32.11,59728.71309700217,19.2316,19.2495,19.2076,19.2196,59728.7131
2009-07-30 14:55:00,32.11,32.14,32.1,32.11,35677.647327026105,19.2196,19.2375,19.2136,19.2196,35677.6473
2009-07-30 15:00:00,32.1,32.19,32.1,32.18,59614.7270033056,19.2136,19.2675,19.2136,19.2615,59614.727
2009-07-30 15:05:00,32.18,32.22,32.17,32.22,82867.89011740568,19.2615,19.2854,19.2555,19.2854,82867.8901
2009-07-30 15:10:00,32.23,32.24,32.18,32.19,74432.91918385957,19.2914,19.2974,19.2615,19.2675,74432.9192
2009-07-30 15:15:00,32.19,32.22,32.16,32.21,60526.61575287815,19.2675,19.2854,19.2495,19.2794,60526.6158
2009-07-30 15:20:00,32.21,32.24,32.21,32.21,56765.07466089137,19.2794,19.2974,19.2794,19.2794,56765.0747
2009-07-30 15:25:00,32.21,32.27,32.2,32.27,85489.57027242676,19.2794,19.3153,19.2734,19.3153,85489.5703
2009-07-30 15:30:00,32.27,32.28,32.24,32.24,96774.19354838708,19.3153,19.3213,19.2974,19.2974,96774.1935
2009-07-30 15:35:00,32.23,32.25,32.17,32.21,137923.1733728485,19.2914,19.3034,19.2555,19.2794,137923.1734
2009-07-30 15:40:00,32.21,32.22,32.11,32.17,163570.0444545765,19.2794,19.2854,19.2196,19.2555,163570.0445
2009-07-30 15:45:00,32.17,32.22,32.14,32.18,145674.2277442152,19.2555,19.2854,19.2375,19.2615,145674.2277
2009-07-30 15:50:00,32.18,32.28,32.18,32.21,218511.3416163228,19.2615,19.3213,19.2615,19.2794,218511.3416
2009-07-30 15:55:00,32.21,32.25,32.14,32.18,446369.54291576426,19.2794,19.3034,19.2375,19.2615,446369.5429
2009-07-31 09:30:00,32.33,32.43,32.24,32.35,130286.10509517838,19.3513,19.4111,19.2974,19.3632,130286.1051
2009-07-31 09:35:00,32.36,32.4,32.28,32.34,83893.7649606748,19.3692,19.3932,19.3213,19.3572,83893.765
2009-07-31 09:40:00,32.35,32.57,32.35,32.53,90390.97230137924,19.3632,19.4949,19.3632,19.471,90390.9723
2009-07-31 09:45:00,32.52,32.64,32.5,32.61,90163.0001139861,19.465,19.5368,19.453,19.5189,90163.0001
2009-07-31 09:50:00,32.6,32.61,32.48,32.57,68277.67012424485,19.5129,19.5189,19.441,19.4949,68277.6701
2009-07-31 09:55:00,32.57,32.59,32.5,32.57,59614.7270033056,19.4949,19.5069,19.453,19.4949,59614.727
2009-07-31 10:00:00,32.57,32.57,32.47,32.56,203579.16334207228,19.4949,19.4949,19.4351,19.4889,203579.1633
2009-07-31 10:05:00,32.57,32.57,32.47,32.56,121965.12025532885,19.4949,19.4949,19.4351,19.4889,121965.1203
2009-07-31 10:10:00,32.57,32.64,32.57,32.62,86173.48683460618,19.4949,19.5368,19.4949,19.5248,86173.4868
2009-07-31 10:15:00,32.62,32.69,32.6,32.64,61324.518408754135,19.5248,19.5667,19.5129,19.5368,61324.5184
2009-07-31 10:20:00,32.63,32.71,32.6,32.69,70101.44762338995,19.5308,19.5787,19.5129,19.5667,70101.4476
2009-07-31 10:25:00,32.68,32.72,32.65,32.66,33169.95326570159,19.5608,19.5847,19.5428,19.5488,33169.9533
2009-07-31 10:30:00,32.66,32.72,32.64,32.72,36019.60560811581,19.5488,19.5847,19.5368,19.5847,36019.6056
2009-07-31 10:35:00,32.71,32.71,32.65,32.69,32486.03670352217,19.5787,19.5787,19.5428,19.5667,32486.0367
2009-07-31 10:40:00,32.69,32.78,32.68,32.78,42060.86857403397,19.5667,19.6206,19.5608,19.6206,42060.8686
2009-07-31 10:45:00,32.79,32.81,32.75,32.78,31802.120141342755,19.6266,19.6386,19.6027,19.6206,31802.1201
2009-07-31 10:50:00,32.78,32.79,32.73,32.78,57790.94950416049,19.6206,19.6266,19.5907,19.6206,57790.9495
2009-07-31 10:55:00,32.78,32.83,32.75,32.77,38869.25795053004,19.6206,19.6505,19.6027,19.6146,38869.258
2009-07-31 11:00:00,32.77,32.79,32.75,32.78,28610.509517838826,19.6146,19.6266,19.6027,19.6206,28610.5095
2009-07-31 11:05:00,32.78,32.8,32.74,32.74,31802.120141342755,19.6206,19.6326,19.5967,19.5967,31802.1201
2009-07-31 11:10:00,32.75,32.81,32.74,32.8,21087.427333865267,19.6027,19.6386,19.5967,19.6326,21087.4273
2009-07-31 11:15:00,32.81,32.81,32.78,32.79,34081.84201527414,19.6386,19.6386,19.6206,19.6266,34081.842
2009-07-31 11:20:00,32.79,32.82,32.78,32.78,33625.89764048786,19.6266,19.6446,19.6206,19.6206,33625.8976
2009-07-31 11:25:00,32.78,32.83,32.78,32.8,30206.31482959079,19.6206,19.6505,19.6206,19.6326,30206.3148
2009-07-31 11:30:00,32.79,32.79,32.72,32.79,27926.59295565941,19.6266,19.6266,19.5847,19.6266,27926.593
2009-07-31 11:35:00,32.79,32.84,32.79,32.83,29294.42608001824,19.6266,19.6565,19.6266,19.6505,29294.4261
2009-07-31 11:40:00,32.83,32.9,32.82,32.83,34993.73076484669,19.6505,19.6924,19.6446,19.6505,34993.7308
2009-07-31 11:45:00,32.84,32.84,32.8,32.8,16186.0253049128,19.6565,19.6565,19.6326,19.6326,16186.0253
2009-07-31 11:50:00,32.8,32.89,32.79,32.88,30206.31482959079,19.6326,19.6865,19.6266,19.6805,30206.3148
2009-07-31 11:55:00,32.88,32.89,32.83,32.85,34195.82810897071,19.6805,19.6865,19.6505,19.6625,34195.8281
2009-07-31 12:00:00,32.85,32.85,32.77,32.77,35791.63342072268,19.6625,19.6625,19.6146,19.6146,35791.6334
2009-07-31 12:05:00,32.77,32.79,32.74,32.78,30320.30092328736,19.6146,19.6266,19.5967,19.6206,30320.3009
2009-07-31 12:10:00,32.78,32.81,32.78,32.78,14818.192180553971,19.6206,19.6386,19.6206,19.6206,14818.1922
2009-07-31 12:15:00,32.78,32.82,32.75,32.81,41490.938105551126,19.6206,19.6446,19.6027,19.6386,41490.9381
2009-07-31 12:20:00,32.8,32.87,32.79,32.86,31802.120141342755,19.6326,19.6745,19.6266,19.6685,31802.1201
2009-07-31 12:25:00,32.87,32.9,32.86,32.9,21315.399521258405,19.6745,19.6924,19.6685,19.6924,21315.3995
2009-07-31 12:30:00,32.9,32.9,32.83,32.85,20175.53858429272,19.6924,19.6924,19.6505,19.6625,20175.5386
2009-07-31 12:35:00,32.84,32.85,32.81,32.82,19719.59420950644,19.6565,19.6625,19.6386,19.6446,19719.5942
2009-07-31 12:40:00,32.81,32.82,32.78,32.81,29636.384361107943,19.6386,19.6446,19.6206,19.6386,29636.3844
2009-07-31 12:45:00,32.81,32.85,32.81,32.85,26216.80155021088,19.6386,19.6625,19.6386,19.6625,26216.8016
2009-07-31 12:50:00,32.85,32.86,32.81,32.85,24051.065769976063,19.6625,19.6685,19.6386,19.6625,24051.0658
2009-07-31 12:55:00,32.85,32.89,32.85,32.87,27242.67639348,19.6625,19.6865,19.6625,19.6745,27242.6764
2009-07-31 13:00:00,32.86,32.87,32.79,32.8,41148.97982446141,19.6685,19.6745,19.6266,19.6326,41148.9798
2009-07-31 13:05:00,32.8,32.8,32.79,32.8,23139.17702040352,19.6326,19.6326,19.6266,19.6326,23139.177
2009-07-31 13:10:00,32.8,32.81,32.77,32.77,128120.36931494356,19.6326,19.6386,19.6146,19.6146,128120.3693
2009-07-31 13:15:00,32.77,32.87,32.76,32.86,93012.65245640032,19.6146,19.6745,19.6086,19.6685,93012.6525
2009-07-31 13:20:00,32.86,32.86,32.72,32.73,149891.71321098827,19.6685,19.6685,19.5847,19.5907,149891.7132
2009-07-31 13:25:00,32.73,32.73,32.72,32.73,20631.482959078992,19.5907,19.5907,19.5847,19.5907,20631.483
2009-07-31 13:30:00,32.73,32.74,32.71,32.71,31574.147953949618,19.5907,19.5967,19.5787,19.5787,31574.148
2009-07-31 13:35:00,32.72,32.73,32.71,32.73,16527.98358600251,19.5847,19.5907,19.5787,19.5907,16527.9836
2009-07-31 13:40:00,32.73,32.74,32.72,32.73,28952.46779892853,19.5907,19.5967,19.5847,19.5907,28952.4678
2009-07-31 13:45:00,32.73,32.77,32.73,32.75,132451.8408754132,19.5907,19.6146,19.5907,19.6027,132451.8409
2009-07-31 13:50:00,32.75,32.76,32.72,32.72,27812.60686196284,19.6027,19.6086,19.5847,19.5847,27812.6069
2009-07-31 13:55:00,32.73,32.77,32.72,32.76,24962.954519548617,19.5907,19.6146,19.5847,19.6086,24962.9545
2009-07-31 14:00:00,32.76,32.83,32.75,32.83,38071.35529465405,19.6086,19.6505,19.6027,19.6505,38071.3553
2009-07-31 14:05:00,32.83,32.83,32.79,32.82,61894.44887723698,19.6505,19.6505,19.6266,19.6446,61894.4489
2009-07-31 14:10:00,32.83,32.91,32.83,32.87,47532.20107146928,19.6505,19.6984,19.6505,19.6745,47532.2011
2009-07-31 14:15:00,32.87,32.91,32.87,32.9,23253.16311410008,19.6745,19.6984,19.6745,19.6924,23253.1631
2009-07-31 14:20:00,32.89,32.89,32.86,32.87,35677.647327026105,19.6865,19.6865,19.6685,19.6745,35677.6473
2009-07-31 14:25:00,32.87,32.92,32.87,32.89,22455.260458224097,19.6745,19.7044,19.6745,19.6865,22455.2605
2009-07-31 14:30:00,32.89,32.9,32.87,32.89,28382.537330445684,19.6865,19.6924,19.6745,19.6865,28382.5373
2009-07-31 14:35:00,32.9,32.93,32.86,32.93,71811.23902883848,19.6924,19.7104,19.6685,19.7104,71811.239
2009-07-31 14:40:00,32.93,32.93,32.86,32.91,134047.64618716517,19.7104,19.7104,19.6685,19.6984,134047.6462
2009-07-31 14:45:00,32.91,32.93,32.87,32.93,64174.17075116836,19.6984,19.7104,19.6745,19.7104,64174.1708
2009-07-31 14:50:00,32.93,32.95,32.89,32.91,50153.88122649037,19.7104,19.7224,19.6865,19.6984,50153.8812
2009-07-31 14:55:00,32.9,32.95,32.89,32.9,60640.60184657472,19.6924,19.7224,19.6865,19.6924,60640.6018
2009-07-31 15:00:00,32.9,32.92,32.89,32.9,68961.58668642426,19.6924,19.7044,19.6865,19.6924,68961.5867
2009-07-31 15:05:00,32.91,32.96,32.89,32.92,75230.82183973555,19.6984,19.7284,19.6865,19.7044,75230.8218
2009-07-31 15:10:00,32.92,32.93,32.89,32.9,54257.38059956685,19.7044,19.7104,19.6865,19.6924,54257.3806
2009-07-31 15:15:00,32.9,32.96,32.89,32.95,42630.79904251681,19.6924,19.7284,19.6865,19.7224,42630.799
2009-07-31 15:20:00,32.95,33.0,32.92,32.95,75800.7523082184,19.7224,19.7523,19.7044,19.7224,75800.7523
2009-07-31 15:25:00,32.96,33.01,32.92,32.93,79790.26558759832,19.7284,19.7583,19.7044,19.7104,79790.2656
2009-07-31 15:30:00,32.93,32.93,32.88,32.9,110338.53869827882,19.7104,19.7104,19.6805,19.6924,110338.5387
2009-07-31 15:35:00,32.9,32.92,32.87,32.88,117861.62088225236,19.6924,19.7044,19.6745,19.6805,117861.6209
2009-07-31 15:40:00,32.87,32.87,32.75,32.75,197537.9003761541,19.6745,19.6745,19.6027,19.6027,197537.9004
2009-07-31 15:45:00,32.75,32.78,32.71,32.72,152513.39336600935,19.6027,19.6206,19.5787,19.5847,152513.3934
2009-07-31 15:50:00,32.72,32.72,32.6,32.72,403054.8273110681,19.5847,19.5847,19.5129,19.5847,403054.8273
2009-07-31 15:55:00,32.73,32.75,32.46,32.72,378433.8310726092,19.5907,19.6027,19.4291,19.5847,378433.8311
2009-08-03 09:30:00,32.62,32.79,32.57,32.68,129260.23025190926,19.5248,19.6266,19.4949,19.5608,129260.2303
2009-08-03 09:35:00,32.68,32.81,32.66,32.73,130286.10509517838,19.5608,19.6386,19.5488,19.5907,130286.1051
2009-08-03 09:40:00,32.73,32.73,32.56,32.71,244614.15707283712,19.5907,19.5907,19.4889,19.5787,244614.1571
2009-08-03 09:45:00,32.72,32.75,32.67,32.7,77054.59933888065,19.5847,19.6027,19.5548,19.5727,77054.5993
2009-08-03 09:50:00,32.68,32.74,32.64,32.72,65086.059500740914,19.5608,19.5967,19.5368,19.5847,65086.0595
2009-08-03 09:55:00,32.73,32.82,32.73,32.81,62464.37934571983,19.5907,19.6446,19.5907,19.6386,62464.3793
2009-08-03 10:00:00,32.81,32.92,32.81,32.92,188191.04069303547,19.6386,19.7044,19.6386,19.7044,188191.0407
2009-08-03 10:05:00,32.92,33.02,32.92,32.98,172916.9041376952,19.7044,19.7643,19.7044,19.7403,172916.9041
2009-08-03 10:10:00,32.98,33.19,32.96,33.17,224894.56286333068,19.7403,19.866,19.7284,19.854,224894.5629
2009-08-03 10:15:00,33.18,33.24,33.18,33.22,214179.8700558532,19.86,19.8959,19.86,19.884,214179.8701
2009-08-03 10:20:00,33.22,33.28,33.22,33.25,110224.55260458223,19.884,19.9199,19.884,19.9019,110224.5526
2009-08-03 10:25:00,33.27,33.29,33.18,33.2,59956.6852843953,19.9139,19.9259,19.86,19.872,59956.6853
2009-08-03 10:30:00,33.21,33.32,33.2,33.22,57448.99122307079,19.878,19.9438,19.872,19.884,57448.9912
2009-08-03 10:35:00,33.21,33.22,33.15,33.17,33511.91154679129,19.878,19.884,19.8421,19.854,33511.9115
2009-08-03 10:40:00,33.16,33.17,33.12,33.14,42972.75732360652,19.8481,19.854,19.8241,19.8361,42972.7573
2009-08-03 10:45:00,33.15,33.16,33.11,33.12,37387.43873247464,19.8421,19.8481,19.8181,19.8241,37387.4387
2009-08-03 10:50:00,33.12,33.12,33.06,33.06,68391.65621794142,19.8241,19.8241,19.7882,19.7882,68391.6562
2009-08-03 10:55:00,33.07,33.1,32.99,33.04,75002.84965234241,19.7942,19.8121,19.7463,19.7762,75002.8497
2009-08-03 11:00:00,33.04,33.07,32.99,33.0,25304.91280063832,19.7762,19.7942,19.7463,19.7523,25304.9128
2009-08-03 11:05:00,33.0,33.0,32.95,33.0,90960.90276986208,19.7523,19.7523,19.7224,19.7523,90960.9028
2009-08-03 11:10:00,33.0,33.03,33.0,33.0,28268.55123674912,19.7523,19.7703,19.7523,19.7523,28268.5512
2009-08-03 11:15:00,33.0,33.07,32.98,33.07,122990.99509859797,19.7523,19.7942,19.7403,19.7942,122990.9951
2009-08-03 11:20:00,33.08,33.2,33.07,33.2,113416.16322808618,19.8002,19.872,19.7942,19.872,113416.1632
2009-08-03 11:25:00,33.2,33.21,33.13,33.18,66111.93434401003,19.872,19.878,19.8301,19.86,66111.9343
2009-08-03 11:30:00,33.19,33.26,33.15,33.15,42516.81294882025,19.866,19.9079,19.8421,19.8421,42516.8129
2009-08-03 11:35:00,33.16,33.16,33.01,33.07,247349.8233215548,19.8481,19.8481,19.7583,19.7942,247349.8233
2009-08-03 11:40:00,33.07,33.13,32.97,33.05,133135.7574375926,19.7942,19.8301,19.7343,19.7822,133135.7574
2009-08-03 11:45:00,33.06,33.11,33.04,33.09,27470.64858087313,19.7882,19.8181,19.7762,19.8062,27470.6486
2009-08-03 11:50:00,33.09,33.09,33.06,33.07,7067.137809187279,19.8062,19.8062,19.7882,19.7942,7067.1378
2009-08-03 11:55:00,33.07,33.17,33.07,33.16,31460.16186025305,19.7942,19.854,19.7942,19.8481,31460.1619
2009-08-03 12:00:00,33.15,33.18,33.14,33.15,42858.77122990995,19.8421,19.86,19.8361,19.8421,42858.7712
2009-08-03 12:05:00,33.15,33.2,33.15,33.17,25532.88498803146,19.8421,19.872,19.8421,19.854,25532.885
2009-08-03 12:10:00,33.16,33.18,33.14,33.16,24507.01014476234,19.8481,19.86,19.8361,19.8481,24507.0101
2009-08-03 12:15:00,33.16,33.17,33.14,33.15,43542.68779208937,19.8481,19.854,19.8361,19.8421,43542.6878
2009-08-03 12:20:00,33.15,33.17,33.14,33.16,12538.470306622592,19.8421,19.854,19.8361,19.8481,12538.4703
2009-08-03 12:25:00,33.17,33.17,33.14,33.14,18351.761085147613,19.854,19.854,19.8361,19.8361,18351.7611
2009-08-03 12:30:00,33.14,33.2,33.14,33.18,37159.4665450815,19.8361,19.872,19.8361,19.86,37159.4665
2009-08-03 12:35:00,33.17,33.18,33.12,33.16,36589.536076598655,19.854,19.86,19.8241,19.8481,36589.5361
2009-08-03 12:40:00,33.16,33.19,33.14,33.15,23253.16311410008,19.8481,19.866,19.8361,19.8421,23253.1631
2009-08-03 12:45:00,33.15,33.18,33.14,33.18,16983.927960788784,19.8421,19.86,19.8361,19.86,16983.928
2009-08-03 12:50:00,33.18,33.18,33.14,33.14,17439.87233557506,19.86,19.86,19.8361,19.8361,17439.8723
2009-08-03 12:55:00,33.15,33.15,33.13,33.14,14818.192180553971,19.8421,19.8421,19.8301,19.8361,14818.1922
2009-08-03 13:00:00,33.14,33.22,33.14,33.22,32030.092328735893,19.8361,19.884,19.8361,19.884,32030.0923
2009-08-03 13:05:00,33.22,33.24,33.19,33.2,16300.01139860937,19.884,19.8959,19.866,19.872,16300.0114
2009-08-03 13:10:00,33.2,33.21,33.14,33.17,28724.4956115354,19.872,19.878,19.8361,19.854,28724.4956
2009-08-03 13:15:00,33.17,33.21,33.17,33.21,24165.05186367264,19.854,19.878,19.854,19.878,24165.0519
2009-08-03 13:20:00,33.21,33.25,33.21,33.24,18351.761085147613,19.878,19.9019,19.878,19.8959,18351.7611
2009-08-03 13:25:00,33.24,33.26,33.21,33.23,75458.7940271287,19.8959,19.9079,19.878,19.89,75458.794
2009-08-03 13:30:00,33.24,33.28,33.22,33.23,32372.0506098256,19.8959,19.9199,19.884,19.89,32372.0506
2009-08-03 13:35:00,33.24,33.25,33.21,33.25,28496.52342414225,19.8959,19.9019,19.878,19.9019,28496.5234
2009-08-03 13:40:00,33.25,33.26,33.23,33.24,33967.85592157757,19.9019,19.9079,19.89,19.8959,33967.8559
2009-08-03 13:45:00,33.24,33.24,33.21,33.24,43770.6599794825,19.8959,19.8959,19.878,19.8959,43770.66
2009-08-03 13:50:00,33.23,33.25,33.2,33.23,53117.51966260116,19.89,19.9019,19.872,19.89,53117.5197
2009-08-03 13:55:00,33.24,33.25,33.23,33.24,18351.761085147613,19.8959,19.9019,19.89,19.8959,18351.7611
2009-08-03 14:00:00,33.23,33.28,33.23,33.28,42516.81294882025,19.89,19.9199,19.89,19.9199,42516.8129
2009-08-03 14:05:00,33.27,33.31,33.27,33.28,40351.07716858544,19.9139,19.9378,19.9139,19.9199,40351.0772
2009-08-03 14:10:00,33.28,33.31,33.27,33.27,22341.27436452753,19.9199,19.9378,19.9139,19.9139,22341.2744
2009-08-03 14:15:00,33.28,33.28,33.27,33.28,19491.6220221133,19.9199,19.9199,19.9139,19.9199,19491.622
2009-08-03 14:20:00,33.28,33.3,33.27,33.3,31346.17576655648,19.9199,19.9319,19.9139,19.9319,31346.1758
2009-08-03 14:25:00,33.3,33.33,33.28,33.28,36247.57779550895,19.9319,19.9498,19.9199,19.9199,36247.5778
2009-08-03 14:30:00,33.28,33.28,33.25,33.26,64630.11512595463,19.9199,19.9199,19.9019,19.9079,64630.1151
2009-08-03 14:35:00,33.25,33.32,33.25,33.3,39895.13279379916,19.9019,19.9438,19.9019,19.9319,39895.1328
2009-08-03 14:40:00,33.29,33.33,33.29,33.31,42744.78513621338,19.9259,19.9498,19.9259,19.9378,42744.7851
2009-08-03 14:45:00,33.31,33.33,33.29,33.29,26216.80155021088,19.9378,19.9498,19.9259,19.9259,26216.8016
2009-08-03 14:50:00,33.3,33.34,33.28,33.33,42288.84076142711,19.9319,19.9558,19.9199,19.9498,42288.8408
2009-08-03 14:55:00,33.32,33.34,33.3,33.31,30662.259204377067,19.9438,19.9558,19.9319,19.9378,30662.2592
2009-08-03 15:00:00,33.31,33.34,33.3,33.31,40009.11888749572,19.9378,19.9558,19.9319,19.9378,40009.1189
2009-08-03 15:05:00,33.32,33.33,33.3,33.32,49128.00638322125,19.9438,19.9498,19.9319,19.9438,49128.0064
2009-08-03 15:10:00,33.31,33.34,33.31,33.32,37957.36920095748,19.9378,19.9558,19.9378,19.9438,37957.3692
2009-08-03 15:15:00,33.32,33.34,33.29,33.33,36703.522170295226,19.9438,19.9558,19.9259,19.9498,36703.5222
2009-08-03 15:20:00,33.33,33.34,33.3,33.33,61780.46278354041,19.9498,19.9558,19.9319,19.9498,61780.4628
2009-08-03 15:25:00,33.34,33.39,33.33,33.35,87655.30605266157,19.9558,19.9857,19.9498,19.9618,87655.3061
2009-08-03 15:30:00,33.34,33.35,33.29,33.32,86629.43120939245,19.9558,19.9618,19.9259,19.9438,86629.4312
2009-08-03 15:35:00,33.32,33.32,33.25,33.25,96546.22136099396,19.9438,19.9438,19.9019,19.9019,96546.2214
2009-08-03 15:40:00,33.25,33.28,33.21,33.21,90390.97230137924,19.9019,19.9199,19.878,19.878,90390.9723
2009-08-03 15:45:00,33.21,33.28,33.19,33.28,188419.01288042852,19.878,19.9199,19.866,19.9199,188419.0129
2009-08-03 15:50:00,33.28,33.33,33.27,33.28,125954.63353470876,19.9199,19.9498,19.9139,19.9199,125954.6335
2009-08-03 15:55:00,33.28,33.39,33.27,33.38,348113.53014932177,19.9199,19.9857,19.9139,19.9797,348113.5301
2009-08-04 09:30:00,33.1,33.32,32.98,33.2,74546.90527755614,19.8121,19.9438,19.7403,19.872,74546.9053
2009-08-04 09:35:00,33.21,33.28,33.13,33.22,69873.4754359968,19.878,19.9199,19.8301,19.884,69873.4754
2009-08-04 09:40:00,33.22,33.33,33.21,33.28,53459.47794369087,19.884,19.9498,19.878,19.9199,53459.4779
2009-08-04 09:45:00,33.3,33.33,33.21,33.27,49355.97857061439,19.9319,19.9498,19.878,19.9139,49355.9786
2009-08-04 09:50:00,33.27,33.27,33.15,33.15,33967.85592157757,19.9139,19.9139,19.8421,19.8421,33967.8559
2009-08-04 09:55:00,33.15,33.28,33.15,33.23,20631.482959078992,19.8421,19.9199,19.8421,19.89,20631.483
2009-08-04 10:00:00,33.24,33.3,33.21,33.28,73407.04434059045,19.8959,19.9319,19.878,19.9199,73407.0443
2009-08-04 10:05:00,33.28,33.35,33.28,33.31,45024.50701014476,19.9199,19.9618,19.9199,19.9378,45024.507
2009-08-04 10:10:00,33.32,33.38,33.3,33.37,52547.58919411832,19.9438,19.9797,19.9319,19.9738,52547.5892
2009-08-04 10:15:00,33.38,33.38,33.3,33.34,95406.36042402827,19.9797,19.9797,19.9319,19.9558,95406.3604
2009-08-04 10:20:00,33.34,33.41,33.3,33.31,159124.58680041035,19.9558,19.9977,19.9319,19.9378,159124.5868
2009-08-04 10:25:00,33.3,33.36,33.28,33.33,100649.72073407043,19.9319,19.9678,19.9199,19.9498,100649.7207
2009-08-04 10:30:00,33.33,33.4,33.29,33.4,60868.57403396786,19.9498,19.9917,19.9259,19.9917,60868.574
2009-08-04 10:35:00,33.4,33.43,33.38,33.41,34993.73076484669,19.9917,20.0097,19.9797,19.9977,34993.7308
2009-08-04 10:40:00,33.41,33.48,33.4,33.46,38299.32748204719,19.9977,20.0396,19.9917,20.0276,38299.3275
2009-08-04 10:45:00,33.45,33.46,33.43,33.45,19491.6220221133,20.0216,20.0276,20.0097,20.0216,19491.622
2009-08-04 10:50:00,33.46,33.46,33.38,33.43,36703.522170295226,20.0276,20.0276,19.9797,20.0097,36703.5222
2009-08-04 10:55:00,33.43,33.5,33.43,33.45,70215.43371708652,20.0097,20.0516,20.0097,20.0216,70215.4337
2009-08-04 11:00:00,33.46,33.51,33.45,33.5,33283.93935939815,20.0276,20.0576,20.0216,20.0516,33283.9394
2009-08-04 11:05:00,33.51,33.51,33.48,33.48,28496.52342414225,20.0576,20.0576,20.0396,20.0396,28496.5234
2009-08-04 11:10:00,33.48,33.52,33.45,33.46,30776.245298073634,20.0396,20.0635,20.0216,20.0276,30776.2453
2009-08-04 11:15:00,33.46,33.5,33.45,33.47,41604.92419924769,20.0276,20.0516,20.0216,20.0336,41604.9242
2009-08-04 11:20:00,33.48,33.48,33.4,33.43,54941.29716174627,20.0396,20.0396,19.9917,20.0097,54941.2972
2009-08-04 11:25:00,33.43,33.44,33.39,33.42,30092.32873589422,20.0097,20.0157,19.9857,20.0037,30092.3287
2009-08-04 11:30:00,33.42,33.43,33.36,33.38,36703.522170295226,20.0037,20.0097,19.9678,19.9797,36703.5222
2009-08-04 11:35:00,33.39,33.44,33.37,33.43,37501.424826171205,19.9857,20.0157,19.9738,20.0097,37501.4248
2009-08-04 11:40:00,33.44,33.5,33.43,33.49,54143.39450587028,20.0157,20.0516,20.0097,20.0456,54143.3945
2009-08-04 11:45:00,33.5,33.51,33.48,33.5,40693.03544967514,20.0516,20.0576,20.0396,20.0516,40693.0354
2009-08-04 11:50:00,33.5,33.51,33.5,33.5,30206.31482959079,20.0516,20.0576,20.0516,20.0516,30206.3148
2009-08-04 11:55:00,33.5,33.51,33.45,33.48,25532.88498803146,20.0516,20.0576,20.0216,20.0396,25532.885
2009-08-04 12:00:00,33.46,33.46,33.38,33.4,19491.6220221133,20.0276,20.0276,19.9797,19.9917,19491.622
2009-08-04 12:05:00,33.4,33.42,33.38,33.41,24848.968425852046,19.9917,20.0037,19.9797,19.9977,24848.9684
2009-08-04 12:10:00,33.42,33.43,33.37,33.4,51635.70044454576,20.0037,20.0097,19.9738,19.9917,51635.7004
2009-08-04 12:15:00,33.4,33.4,33.34,33.35,32372.0506098256,19.9917,19.9917,19.9558,19.9618,32372.0506
2009-08-04 12:20:00,33.35,33.37,33.34,33.37,29522.398267411376,19.9618,19.9738,19.9558,19.9738,29522.3983
2009-08-04 12:25:00,33.37,33.37,33.29,33.31,27584.634674569705,19.9738,19.9738,19.9259,19.9378,27584.6347
2009-08-04 12:30:00,33.31,33.35,33.31,33.34,18351.761085147613,19.9378,19.9618,19.9378,19.9558,18351.7611
2009-08-04 12:35:00,33.34,33.35,33.3,33.31,29750.37045480452,19.9558,19.9618,19.9319,19.9378,29750.3705
2009-08-04 12:40:00,33.31,33.35,33.31,33.34,29294.42608001824,19.9378,19.9618,19.9378,19.9558,29294.4261
2009-08-04 12:45:00,33.34,33.34,33.32,33.34,28496.52342414225,19.9558,19.9558,19.9438,19.9558,28496.5234
2009-08-04 12:50:00,33.33,33.34,33.29,33.31,32941.98107830845,19.9498,19.9558,19.9259,19.9378,32941.9811
2009-08-04 12:55:00,33.3,33.32,33.28,33.3,40579.04935597857,19.9319,19.9438,19.9199,19.9319,40579.0494
2009-08-04 13:00:00,33.3,33.32,33.24,33.24,65086.059500740914,19.9319,19.9438,19.8959,19.8959,65086.0595
2009-08-04 13:05:00,33.24,33.24,33.2,33.21,48330.10372734527,19.8959,19.8959,19.872,19.878,48330.1037
2009-08-04 13:10:00,33.2,33.21,33.16,33.17,60640.60184657472,19.872,19.878,19.8481,19.854,60640.6018
2009-08-04 13:15:00,33.17,33.17,33.13,33.14,25418.89889433489,19.854,19.854,19.8301,19.8361,25418.8989
2009-08-04 13:20:00,33.14,33.17,33.13,33.16,39097.23013792317,19.8361,19.854,19.8301,19.8481,39097.2301
2009-08-04 13:25:00,33.16,33.19,33.16,33.17,26444.773737604013,19.8481,19.866,19.8481,19.854,26444.7737
2009-08-04 13:30:00,33.16,33.18,33.16,33.18,16072.039211216232,19.8481,19.86,19.8481,19.86,16072.0392
2009-08-04 13:35:00,33.17,33.18,33.11,33.13,100763.70682776702,19.854,19.86,19.8181,19.8301,100763.7068
2009-08-04 13:40:00,33.13,33.16,33.13,33.15,59842.69919069874,19.8301,19.8481,19.8301,19.8421,59842.6992
2009-08-04 13:45:00,33.15,33.15,33.1,33.12,42744.78513621338,19.8421,19.8421,19.8121,19.8241,42744.7851
2009-08-04 13:50:00,33.12,33.14,33.11,33.11,42402.82685512368,19.8241,19.8361,19.8181,19.8181,42402.8269
2009-08-04 13:55:00,33.12,33.14,33.05,33.06,91986.7776131312,19.8241,19.8361,19.7822,19.7882,91986.7776
2009-08-04 14:00:00,33.05,33.07,33.01,33.05,129146.2441582127,19.7822,19.7942,19.7583,19.7822,129146.2442
2009-08-04 14:05:00,33.05,33.07,33.03,33.05,40579.04935597857,19.7822,19.7942,19.7703,19.7822,40579.0494
2009-08-04 14:10:00,33.05,33.06,33.02,33.04,34081.84201527414,19.7822,19.7882,19.7643,19.7762,34081.842
2009-08-04 14:15:00,33.04,33.05,33.03,33.04,38983.2440442266,19.7762,19.7822,19.7703,19.7762,38983.244
2009-08-04 14:20:00,33.03,33.07,33.03,33.07,32714.00889091531,19.7703,19.7942,19.7703,19.7942,32714.0089
2009-08-04 14:25:00,33.07,33.07,33.05,33.06,31802.120141342755,19.7942,19.7942,19.7822,19.7882,31802.1201
2009-08-04 14:30:00,33.05,33.09,33.05,33.07,73293.05824689388,19.7822,19.8062,19.7822,19.7942,73293.0582
2009-08-04 14:35:00,33.06,33.12,33.06,33.12,38299.32748204719,19.7882,19.8241,19.7882,19.8241,38299.3275
2009-08-04 14:40:00,33.12,33.14,33.1,33.11,42630.79904251681,19.8241,19.8361,19.8121,19.8181,42630.799
2009-08-04 14:45:00,33.1,33.11,33.04,33.05,37615.410919867776,19.8121,19.8181,19.7762,19.7822,37615.4109
2009-08-04 14:50:00,33.04,33.06,33.02,33.05,29978.34264219765,19.7762,19.7882,19.7643,19.7822,29978.3426
2009-08-04 14:55:00,33.04,33.07,33.02,33.03,31346.17576655648,19.7762,19.7942,19.7643,19.7703,31346.1758
2009-08-04 15:00:00,33.02,33.07,33.0,33.05,51977.65872563548,19.7643,19.7942,19.7523,19.7822,51977.6587
2009-08-04 15:05:00,33.06,33.08,33.04,33.07,45252.4791975379,19.7882,19.8002,19.7762,19.7942,45252.4792
2009-08-04 15:10:00,33.08,33.08,33.01,33.04,58360.879972643335,19.8002,19.8002,19.7583,19.7762,58360.88
2009-08-04 15:15:00,33.03,33.06,33.0,33.05,54485.35278695999,19.7703,19.7882,19.7523,19.7822,54485.3528
2009-08-04 15:20:00,33.05,33.09,33.04,33.07,45936.395759717314,19.7822,19.8062,19.7762,19.7942,45936.3958
2009-08-04 15:25:00,33.08,33.13,33.07,33.07,74774.87746494928,19.8002,19.8301,19.7942,19.7942,74774.8775
2009-08-04 15:30:00,33.07,33.08,33.05,33.05,61438.50450245071,19.7942,19.8002,19.7822,19.7822,61438.5045
2009-08-04 15:35:00,33.05,33.12,33.05,33.08,74090.96090276986,19.7822,19.8241,19.7822,19.8002,74090.9609
2009-08-04 15:40:00,33.08,33.12,33.07,33.11,67821.72574945856,19.8002,19.8241,19.7942,19.8181,67821.7257
2009-08-04 15:45:00,33.1,33.17,33.1,33.16,100877.6929214636,19.8121,19.854,19.8121,19.8481,100877.6929
2009-08-04 15:50:00,33.17,33.26,33.16,33.26,226034.42380029635,19.854,19.9079,19.8481,19.9079,226034.4238
2009-08-04 15:55:00,33.26,33.35,33.22,33.25,221360.99395873703,19.9079,19.9618,19.884,19.9019,221360.994
2009-08-05 09:30:00,33.27,33.3,33.07,33.11,48786.04810213154,19.9139,19.9319,19.7942,19.8181,48786.0481
2009-08-05 09:35:00,33.12,33.18,33.07,33.14,25304.91280063832,19.8241,19.86,19.7942,19.8361,25304.9128
2009-08-05 09:40:00,33.14,33.18,33.04,33.05,78422.43246323949,19.8361,19.86,19.7762,19.7822,78422.4325
2009-08-05 09:45:00,33.04,33.07,32.86,32.87,120255.32884988032,19.7762,19.7942,19.6685,19.6745,120255.3288
2009-08-05 09:50:00,32.87,32.96,32.86,32.96,66681.86481249287,19.6745,19.7284,19.6685,19.7284,66681.8648
2009-08-05 09:55:00,32.97,32.98,32.86,32.86,43200.729510999656,19.7343,19.7403,19.6685,19.6685,43200.7295
2009-08-05 10:00:00,32.86,32.87,32.77,32.78,98597.9710475322,19.6685,19.6745,19.6146,19.6206,98597.971
2009-08-05 10:05:00,32.78,32.78,32.74,32.74,51863.672631938905,19.6206,19.6206,19.5967,19.5967,51863.6726
2009-08-05 10:10:00,32.75,32.79,32.72,32.79,72609.14168471447,19.6027,19.6266,19.5847,19.6266,72609.1417
2009-08-05 10:15:00,32.79,32.79,32.71,32.79,66795.85090618944,19.6266,19.6266,19.5787,19.6266,66795.8509
2009-08-05 10:20:00,32.79,32.85,32.72,32.77,81272.0848056537,19.6266,19.6625,19.5847,19.6146,81272.0848
2009-08-05 10:25:00,32.77,32.84,32.76,32.83,25988.82936281773,19.6146,19.6565,19.6086,19.6505,25988.8294
2009-08-05 10:30:00,32.83,32.83,32.78,32.79,40123.10498119229,19.6505,19.6505,19.6206,19.6266,40123.105
2009-08-05 10:35:00,32.78,32.86,32.78,32.81,35905.61951441924,19.6206,19.6685,19.6206,19.6386,35905.6195
2009-08-05 10:40:00,32.81,32.82,32.78,32.78,21657.35780234812,19.6386,19.6446,19.6206,19.6206,21657.3578
2009-08-05 10:45:00,32.78,32.78,32.69,32.75,28040.57904935598,19.6206,19.6206,19.5667,19.6027,28040.579
2009-08-05 10:50:00,32.75,32.85,32.75,32.85,27356.662487176563,19.6027,19.6625,19.6027,19.6625,27356.6625
2009-08-05 10:55:00,32.85,32.86,32.84,32.86,17553.85842927163,19.6625,19.6685,19.6565,19.6685,17553.8584
2009-08-05 11:00:00,32.86,32.86,32.85,32.86,21885.32998974125,19.6685,19.6685,19.6625,19.6685,21885.33
2009-08-05 11:05:00,32.86,32.93,32.85,32.93,39097.23013792317,19.6685,19.7104,19.6625,19.7104,39097.2301
2009-08-05 11:10:00,32.93,32.93,32.89,32.93,25418.89889433489,19.7104,19.7104,19.6865,19.7104,25418.8989
2009-08-05 11:15:00,32.93,32.93,32.9,32.92,30206.31482959079,19.7104,19.7104,19.6924,19.7044,30206.3148
2009-08-05 11:20:00,32.92,32.93,32.87,32.88,30206.31482959079,19.7044,19.7104,19.6745,19.6805,30206.3148
2009-08-05 11:25:00,32.87,32.89,32.86,32.87,15388.122649036815,19.6745,19.6865,19.6685,19.6745,15388.1226
2009-08-05 11:30:00,32.87,32.89,32.85,32.87,24393.02405106577,19.6745,19.6865,19.6625,19.6745,24393.0241
2009-08-05 11:35:00,32.87,32.89,32.86,32.87,45480.45138493104,19.6745,19.6865,19.6685,19.6745,45480.4514
2009-08-05 11:40:00,32.87,32.91,32.86,32.89,40009.11888749572,19.6745,19.6984,19.6685,19.6865,40009.1189
2009-08-05 11:45:00,32.88,32.9,32.87,32.9,18921.69155363046,19.6805,19.6924,19.6745,19.6924,18921.6916
2009-08-05 11:50:00,32.9,32.93,32.9,32.91,25988.82936281773,19.6924,19.7104,19.6924,19.6984,25988.8294
2009-08-05 11:55:00,32.91,32.92,32.9,32.91,20973.4412401687,19.6984,19.7044,19.6924,19.6984,20973.4412
2009-08-05 12:00:00,32.91,32.93,32.89,32.93,21657.35780234812,19.6984,19.7104,19.6865,19.7104,21657.3578
2009-08-05 12:05:00,32.92,32.93,32.86,32.88,16072.039211216232,19.7044,19.7104,19.6685,19.6805,16072.0392
2009-08-05 12:10:00,32.87,32.95,32.87,32.93,23481.135301493217,19.6745,19.7224,19.6745,19.7104,23481.1353
2009-08-05 12:15:00,32.94,32.94,32.92,32.92,13450.359056195144,19.7164,19.7164,19.7044,19.7044,13450.3591
2009-08-05 12:20:00,32.93,32.98,32.92,32.94,57562.97731676736,19.7104,19.7403,19.7044,19.7164,57562.9773
2009-08-05 12:25:00,32.94,32.96,32.93,32.95,31916.10623503933,19.7164,19.7284,19.7104,19.7224,31916.1062
2009-08-05 12:30:00,32.94,32.95,32.93,32.93,9574.831870511798,19.7164,19.7224,19.7104,19.7104,9574.8319
2009-08-05 12:35:00,32.93,32.93,32.87,32.91,37843.38310726092,19.7104,19.7104,19.6745,19.6984,37843.3831
2009-08-05 12:40:00,32.91,32.95,32.91,32.93,21087.427333865267,19.6984,19.7224,19.6984,19.7104,21087.4273
2009-08-05 12:45:00,32.93,32.97,32.91,32.95,17211.90014818192,19.7104,19.7343,19.6984,19.7224,17211.9001
2009-08-05 12:50:00,32.96,32.96,32.9,32.9,21087.427333865267,19.7284,19.7284,19.6924,19.6924,21087.4273
2009-08-05 12:55:00,32.9,32.91,32.87,32.9,38869.25795053004,19.6924,19.6984,19.6745,19.6924,38869.258
2009-08-05 13:00:00,32.9,32.96,32.9,32.93,62122.421064630114,19.6924,19.7284,19.6924,19.7104,62122.4211
2009-08-05 13:05:00,32.93,32.93,32.88,32.91,57221.01903567765,19.7104,19.7104,19.6805,19.6984,57221.019
2009-08-05 13:10:00,32.91,32.97,32.9,32.96,18921.69155363046,19.6984,19.7343,19.6924,19.7284,18921.6916
2009-08-05 13:15:00,32.95,33.0,32.95,33.0,42744.78513621338,19.7224,19.7523,19.7224,19.7523,42744.7851
2009-08-05 13:20:00,33.0,33.0,32.99,32.99,17895.816710361338,19.7523,19.7523,19.7463,19.7463,17895.8167
2009-08-05 13:25:00,33.0,33.1,32.98,33.08,73976.97480907329,19.7523,19.8121,19.7403,19.8002,73976.9748
2009-08-05 13:30:00,33.07,33.12,33.07,33.11,72723.12777841103,19.7942,19.8241,19.7942,19.8181,72723.1278
2009-08-05 13:35:00,33.11,33.14,33.07,33.14,86173.48683460618,19.8181,19.8361,19.7942,19.8361,86173.4868
2009-08-05 13:40:00,33.14,33.17,33.12,33.14,109198.67776131313,19.8361,19.854,19.8241,19.8361,109198.6778
2009-08-05 13:45:00,33.13,33.16,33.08,33.1,53117.51966260116,19.8301,19.8481,19.8002,19.8121,53117.5197
2009-08-05 13:50:00,33.11,33.14,33.05,33.05,58018.92169155363,19.8181,19.8361,19.7822,19.7822,58018.9217
2009-08-05 13:55:00,33.05,33.09,33.03,33.04,23823.09358258293,19.7822,19.8062,19.7703,19.7762,23823.0936
2009-08-05 14:00:00,33.04,33.04,33.0,33.03,58018.92169155363,19.7762,19.7762,19.7523,19.7703,58018.9217
2009-08-05 14:05:00,33.03,33.05,33.0,33.0,23595.121395189788,19.7703,19.7822,19.7523,19.7523,23595.1214
2009-08-05 14:10:00,33.0,33.04,33.0,33.02,13336.372962498575,19.7523,19.7762,19.7523,19.7643,13336.373
2009-08-05 14:15:00,33.03,33.03,32.98,33.0,14704.206086857404,19.7703,19.7703,19.7403,19.7523,14704.2061
2009-08-05 14:20:00,33.01,33.01,32.97,33.0,16755.955773395646,19.7583,19.7583,19.7343,19.7523,16755.9558
2009-08-05 14:25:00,33.0,33.0,32.97,32.99,22113.30217713439,19.7523,19.7523,19.7343,19.7463,22113.3022
2009-08-05 14:30:00,32.99,33.07,32.97,33.07,100193.77635928417,19.7463,19.7942,19.7343,19.7942,100193.7764
2009-08-05 14:35:00,33.07,33.13,33.07,33.13,60754.58794027129,19.7942,19.8301,19.7942,19.8301,60754.5879
2009-08-05 14:40:00,33.13,33.19,33.11,33.14,106121.05323150576,19.8301,19.866,19.8181,19.8361,106121.0532
2009-08-05 14:45:00,33.14,33.2,33.13,33.2,65542.00387552718,19.8361,19.872,19.8301,19.872,65542.0039
2009-08-05 14:50:00,33.2,33.23,33.15,33.21,81956.00136783313,19.872,19.89,19.8421,19.878,81956.0014
2009-08-05 14:55:00,33.21,33.23,33.19,33.21,48900.034195828106,19.878,19.89,19.866,19.878,48900.0342
2009-08-05 15:00:00,33.21,33.22,33.11,33.12,48216.1176336487,19.878,19.884,19.8181,19.8241,48216.1176
2009-08-05 15:05:00,33.13,33.16,33.12,33.13,23025.190926706942,19.8301,19.8481,19.8241,19.8301,23025.1909
2009-08-05 15:10:00,33.13,33.18,33.11,33.11,33169.95326570159,19.8301,19.86,19.8181,19.8181,33169.9533
2009-08-05 15:15:00,33.12,33.13,33.1,33.1,18123.788897754475,19.8241,19.8301,19.8121,19.8121,18123.7889
2009-08-05 15:20:00,33.09,33.16,33.09,33.11,47646.18716516585,19.8062,19.8481,19.8062,19.8181,47646.1872
2009-08-05 15:25:00,33.11,33.2,33.11,33.16,47418.21497777271,19.8181,19.872,19.8181,19.8481,47418.215
2009-08-05 15:30:00,33.16,33.16,33.05,33.09,67251.79528097573,19.8481,19.8481,19.7822,19.8062,67251.7953
2009-08-05 15:35:00,33.1,33.11,33.06,33.06,41604.92419924769,19.8121,19.8181,19.7882,19.7882,41604.9242
2009-08-05 15:40:00,33.06,33.13,33.04,33.13,73179.07215319731,19.7882,19.8301,19.7762,19.8301,73179.0722
2009-08-05 15:45:00,33.12,33.14,33.07,33.09,84007.75105437137,19.8241,19.8361,19.7942,19.8062,84007.7511
2009-08-05 15:50:00,33.08,33.14,33.07,33.14,72951.09996580417,19.8002,19.8361,19.7942,19.8361,72951.1
2009-08-05 15:55:00,33.14,33.14,33.07,33.1,131539.95212584065,19.8361,19.8361,19.7942,19.8121,131539.9521
2009-08-06 09:30:00,33.05,33.09,32.77,32.78,72267.18340362476,19.7822,19.8062,19.6146,19.6206,72267.1834
2009-08-06 09:35:00,32.79,32.88,32.75,32.84,92100.76370682775,19.6266,19.6805,19.6027,19.6565,92100.7637
2009-08-06 09:40:00,32.85,32.93,32.7,32.74,61894.44887723698,19.6625,19.7104,19.5727,19.5967,61894.4489
2009-08-06 09:45:00,32.73,32.75,32.69,32.69,86515.44511569588,19.5907,19.6027,19.5667,19.5667,86515.4451
2009-08-06 09:50:00,32.7,32.84,32.7,32.72,102017.55385842928,19.5727,19.6565,19.5727,19.5847,102017.5539
2009-08-06 09:55:00,32.72,32.77,32.71,32.73,71697.2529351419,19.5847,19.6146,19.5787,19.5907,71697.2529
2009-08-06 10:00:00,32.71,32.72,32.66,32.72,68961.58668642426,19.5787,19.5847,19.5488,19.5847,68961.5867
2009-08-06 10:05:00,32.73,32.77,32.71,32.76,57562.97731676736,19.5907,19.6146,19.5787,19.6086,57562.9773
2009-08-06 10:10:00,32.77,32.8,32.75,32.76,65883.9621566169,19.6146,19.6326,19.6027,19.6086,65883.9622
2009-08-06 10:15:00,32.77,32.82,32.73,32.81,102359.51213951898,19.6146,19.6446,19.5907,19.6386,102359.5121
2009-08-06 10:20:00,32.81,32.85,32.78,32.79,84349.70933546107,19.6386,19.6625,19.6206,19.6266,84349.7093
2009-08-06 10:25:00,32.78,32.78,32.71,32.74,25646.87108172803,19.6206,19.6206,19.5787,19.5967,25646.8711
2009-08-06 10:30:00,32.74,32.77,32.71,32.76,30206.31482959079,19.5967,19.6146,19.5787,19.6086,30206.3148
2009-08-06 10:35:00,32.75,32.79,32.75,32.79,49811.92294540066,19.6027,19.6266,19.6027,19.6266,49811.9229
2009-08-06 10:40:00,32.78,32.79,32.68,32.68,51407.72825715263,19.6206,19.6266,19.5608,19.5608,51407.7283
2009-08-06 10:45:00,32.68,32.71,32.67,32.71,46050.381853413885,19.5608,19.5787,19.5548,19.5787,46050.3819
2009-08-06 10:50:00,32.71,32.72,32.63,32.64,128006.38322124702,19.5787,19.5847,19.5308,19.5368,128006.3832
2009-08-06 10:55:00,32.65,32.66,32.64,32.66,24962.954519548617,19.5428,19.5488,19.5368,19.5488,24962.9545
2009-08-06 11:00:00,32.65,32.74,32.65,32.71,53687.450131084006,19.5428,19.5967,19.5428,19.5787,53687.4501
2009-08-06 11:05:00,32.71,32.76,32.71,32.71,27470.64858087313,19.5787,19.6086,19.5787,19.5787,27470.6486
2009-08-06 11:10:00,32.71,32.78,32.7,32.78,33625.89764048786,19.5787,19.6206,19.5727,19.6206,33625.8976
2009-08-06 11:15:00,32.78,32.8,32.76,32.79,51065.76997606292,19.6206,19.6326,19.6086,19.6266,51065.77
2009-08-06 11:20:00,32.78,32.79,32.68,32.69,30776.245298073634,19.6206,19.6266,19.5608,19.5667,30776.2453
2009-08-06 11:25:00,32.7,32.74,32.68,32.68,36475.549982902085,19.5727,19.5967,19.5608,19.5608,36475.55
2009-08-06 11:30:00,32.68,32.68,32.55,32.56,55739.19981762225,19.5608,19.5608,19.4829,19.4889,55739.1998
2009-08-06 11:35:00,32.56,32.63,32.56,32.63,36133.59170181238,19.4889,19.5308,19.4889,19.5308,36133.5917
2009-08-06 11:40:00,32.63,32.66,32.62,32.65,54485.35278695999,19.5308,19.5488,19.5248,19.5428,54485.3528
2009-08-06 11:45:00,32.66,32.71,32.65,32.69,14248.261712071127,19.5488,19.5787,19.5428,19.5667,14248.2617
2009-08-06 11:50:00,32.69,32.71,32.67,32.69,26558.75983130058,19.5667,19.5787,19.5548,19.5667,26558.7598
2009-08-06 11:55:00,32.68,32.7,32.63,32.69,34195.82810897071,19.5608,19.5727,19.5308,19.5667,34195.8281
2009-08-06 12:00:00,32.7,32.72,32.68,32.69,47646.18716516585,19.5727,19.5847,19.5608,19.5667,47646.1872
2009-08-06 12:05:00,32.69,32.69,32.65,32.66,15274.136555340248,19.5667,19.5667,19.5428,19.5488,15274.1366
2009-08-06 12:10:00,32.66,32.69,32.63,32.67,52775.561381511456,19.5488,19.5667,19.5308,19.5548,52775.5614
2009-08-06 12:15:00,32.66,32.67,32.64,32.66,31574.147953949618,19.5488,19.5548,19.5368,19.5488,31574.148
2009-08-06 12:20:00,32.66,32.72,32.66,32.72,32030.092328735893,19.5488,19.5847,19.5488,19.5847,32030.0923
2009-08-06 12:25:00,32.72,32.72,32.65,32.66,26330.787643907443,19.5847,19.5847,19.5428,19.5488,26330.7876
2009-08-06 12:30:00,32.65,32.68,32.64,32.67,15388.122649036815,19.5428,19.5608,19.5368,19.5548,15388.1226
2009-08-06 12:35:00,32.66,32.71,32.66,32.71,22683.23264561724,19.5488,19.5787,19.5488,19.5787,22683.2326
2009-08-06 12:40:00,32.72,32.77,32.71,32.72,25190.926706941755,19.5847,19.6146,19.5787,19.5847,25190.9267
2009-08-06 12:45:00,32.72,32.73,32.71,32.72,14590.219993160834,19.5847,19.5907,19.5787,19.5847,14590.22
2009-08-06 12:50:00,32.72,32.72,32.65,32.7,23595.121395189788,19.5847,19.5847,19.5428,19.5727,23595.1214
2009-08-06 12:55:00,32.7,32.72,32.7,32.7,20403.51077168585,19.5727,19.5847,19.5727,19.5727,20403.5108
2009-08-06 13:00:00,32.69,32.71,32.66,32.71,26900.71811239029,19.5667,19.5787,19.5488,19.5787,26900.7181
2009-08-06 13:05:00,32.71,32.73,32.71,32.72,40237.091074888864,19.5787,19.5907,19.5787,19.5847,40237.0911
2009-08-06 13:10:00,32.71,32.73,32.7,32.7,12994.414681408867,19.5787,19.5907,19.5727,19.5727,12994.4147
2009-08-06 13:15:00,32.71,32.71,32.68,32.69,17667.844522968197,19.5787,19.5787,19.5608,19.5667,17667.8445
2009-08-06 13:20:00,32.69,32.77,32.69,32.76,34195.82810897071,19.5667,19.6146,19.5667,19.6086,34195.8281
2009-08-06 13:25:00,32.76,32.76,32.71,32.71,14932.178274250542,19.6086,19.6086,19.5787,19.5787,14932.1783
2009-08-06 13:30:00,32.72,32.79,32.71,32.77,23595.121395189788,19.5847,19.6266,19.5787,19.6146,23595.1214
2009-08-06 13:35:00,32.77,32.78,32.72,32.73,23481.135301493217,19.6146,19.6206,19.5847,19.5907,23481.1353
2009-08-06 13:40:00,32.73,32.73,32.67,32.67,35221.70295223983,19.5907,19.5907,19.5548,19.5548,35221.703
2009-08-06 13:45:00,32.67,32.72,32.67,32.67,19035.677647327026,19.5548,19.5847,19.5548,19.5548,19035.6776
2009-08-06 13:50:00,32.67,32.69,32.64,32.65,25304.91280063832,19.5548,19.5667,19.5368,19.5428,25304.9128
2009-08-06 13:55:00,32.65,32.68,32.64,32.66,11056.651088567194,19.5428,19.5608,19.5368,19.5488,11056.6511
2009-08-06 14:00:00,32.66,32.67,32.6,32.64,45594.43747862761,19.5488,19.5548,19.5129,19.5368,45594.4375
2009-08-06 14:05:00,32.64,32.64,32.59,32.62,29636.384361107943,19.5368,19.5368,19.5069,19.5248,29636.3844
2009-08-06 14:10:00,32.61,32.61,32.57,32.59,20289.524677989284,19.5189,19.5189,19.4949,19.5069,20289.5247
2009-08-06 14:15:00,32.61,32.62,32.59,32.61,24734.98233215548,19.5189,19.5248,19.5069,19.5189,24734.9823
2009-08-06 14:20:00,32.62,32.66,32.58,32.65,31232.18967285992,19.5248,19.5488,19.5009,19.5428,31232.1897
2009-08-06 14:25:00,32.66,32.68,32.64,32.66,25760.8571754246,19.5488,19.5608,19.5368,19.5488,25760.8572
2009-08-06 14:30:00,32.67,32.67,32.62,32.64,28040.57904935598,19.5548,19.5548,19.5248,19.5368,28040.579
2009-08-06 14:35:00,32.65,32.69,32.64,32.66,29522.398267411376,19.5428,19.5667,19.5368,19.5488,29522.3983
2009-08-06 14:40:00,32.66,32.66,32.63,32.64,37729.39701356435,19.5488,19.5488,19.5308,19.5368,37729.397
2009-08-06 14:45:00,32.64,32.69,32.63,32.69,43200.729510999656,19.5368,19.5667,19.5308,19.5667,43200.7295
2009-08-06 14:50:00,32.68,32.71,32.66,32.71,60982.56012766442,19.5608,19.5787,19.5488,19.5787,60982.5601
2009-08-06 14:55:00,32.71,32.75,32.71,32.74,73635.0165279836,19.5787,19.6027,19.5787,19.5967,73635.0165
2009-08-06 15:00:00,32.74,32.77,32.74,32.77,49925.909039097234,19.5967,19.6146,19.5967,19.6146,49925.909
2009-08-06 15:05:00,32.77,32.77,32.69,32.71,61552.49059614727,19.6146,19.6146,19.5667,19.5787,61552.4906
2009-08-06 15:10:00,32.71,32.71,32.65,32.67,32030.092328735893,19.5787,19.5787,19.5428,19.5548,32030.0923
2009-08-06 15:15:00,32.66,32.7,32.65,32.7,78764.3907443292,19.5488,19.5727,19.5428,19.5727,78764.3907
2009-08-06 15:20:00,32.69,32.74,32.66,32.73,38641.2857631369,19.5667,19.5967,19.5488,19.5907,38641.2858
2009-08-06 15:25:00,32.72,32.72,32.68,32.68,53345.4918499943,19.5847,19.5847,19.5608,19.5608,53345.4918
2009-08-06 15:30:00,32.68,32.69,32.63,32.67,97458.11011056651,19.5608,19.5667,19.5308,19.5548,97458.1101
2009-08-06 15:35:00,32.66,32.68,32.64,32.66,67707.739655762,19.5488,19.5608,19.5368,19.5488,67707.7397
2009-08-06 15:40:00,32.66,32.67,32.61,32.65,82411.9457426194,19.5488,19.5548,19.5189,19.5428,82411.9457
2009-08-06 15:45:00,32.66,32.68,32.64,32.66,102131.53995212584,19.5488,19.5608,19.5368,19.5488,102131.54
2009-08-06 15:50:00,32.66,32.67,32.61,32.63,104981.19229454007,19.5488,19.5548,19.5189,19.5308,104981.1923
2009-08-06 15:55:00,32.63,32.67,32.62,32.64,146244.15821269806,19.5308,19.5548,19.5248,19.5368,146244.1582
2009-08-07 09:30:00,33.42,33.42,33.07,33.28,106121.05323150576,20.0037,20.0037,19.7942,19.9199,106121.0532
2009-08-07 09:35:00,33.28,33.36,33.26,33.34,129374.21634560583,19.9199,19.9678,19.9079,19.9558,129374.2163
2009-08-07 09:40:00,33.34,33.43,33.32,33.34,81956.00136783313,19.9558,20.0097,19.9438,19.9558,81956.0014
2009-08-07 09:45:00,33.34,33.35,33.28,33.29,63148.29590789924,19.9558,19.9618,19.9199,19.9259,63148.2959
2009-08-07 09:50:00,33.29,33.45,33.27,33.44,137923.1733728485,19.9259,20.0216,19.9139,20.0157,137923.1734
2009-08-07 09:55:00,33.44,33.44,33.34,33.34,56309.13028610509,20.0157,20.0157,19.9558,19.9558,56309.1303
2009-08-07 10:00:00,33.34,33.38,33.32,33.37,129146.2441582127,19.9558,19.9797,19.9438,19.9738,129146.2442
2009-08-07 10:05:00,33.37,33.38,33.34,33.35,58474.86606633991,19.9738,19.9797,19.9558,19.9618,58474.8661
2009-08-07 10:10:00,33.35,33.39,33.32,33.33,93012.65245640032,19.9618,19.9857,19.9438,19.9498,93012.6525
2009-08-07 10:15:00,33.33,33.35,33.28,33.28,72039.21121623162,19.9498,19.9618,19.9199,19.9199,72039.2112
2009-08-07 10:20:00,33.28,33.32,33.24,33.28,78080.47418214977,19.9199,19.9438,19.8959,19.9199,78080.4742
2009-08-07 10:25:00,33.29,33.31,33.28,33.28,48672.06200843497,19.9259,19.9378,19.9199,19.9199,48672.062
2009-08-07 10:30:00,33.29,33.36,33.28,33.35,56309.13028610509,19.9259,19.9678,19.9199,19.9618,56309.1303
2009-08-07 10:35:00,33.35,33.43,33.35,33.43,85717.5424598199,19.9618,20.0097,19.9618,20.0097,85717.5425
2009-08-07 10:40:00,33.43,33.46,33.41,33.46,24393.02405106577,20.0097,20.0276,19.9977,20.0276,24393.0241
2009-08-07 10:45:00,33.46,33.51,33.46,33.51,122877.0090049014,20.0276,20.0576,20.0276,20.0576,122877.009
2009-08-07 10:50:00,33.51,33.57,33.5,33.57,68619.62840533454,20.0576,20.0935,20.0516,20.0935,68619.6284
2009-08-07 10:55:00,33.57,33.71,33.56,33.7,170181.23788897754,20.0935,20.1773,20.0875,20.1713,170181.2379
2009-08-07 11:00:00,33.7,33.78,33.68,33.77,148067.93571184317,20.1713,20.2192,20.1593,20.2132,148067.9357
2009-08-07 11:05:00,33.76,33.77,33.6,33.62,46620.31232189673,20.2072,20.2132,20.1114,20.1234,46620.3123
2009-08-07 11:10:00,33.62,33.62,33.57,33.57,30320.30092328736,20.1234,20.1234,20.0935,20.0935,30320.3009
2009-08-07 11:15:00,33.57,33.57,33.5,33.5,17781.830616664767,20.0935,20.0935,20.0516,20.0516,17781.8306
2009-08-07 11:20:00,33.5,33.56,33.5,33.52,27356.662487176563,20.0516,20.0875,20.0516,20.0635,27356.6625
2009-08-07 11:25:00,33.51,33.54,33.49,33.49,31004.21748546677,20.0576,20.0755,20.0456,20.0456,31004.2175
2009-08-07 11:30:00,33.49,33.5,33.46,33.49,29180.439986321668,20.0456,20.0516,20.0276,20.0456,29180.44
2009-08-07 11:35:00,33.48,33.57,33.46,33.54,24848.968425852046,20.0396,20.0935,20.0276,20.0755,24848.9684
2009-08-07 11:40:00,33.54,33.54,33.44,33.44,21315.399521258405,20.0755,20.0755,20.0157,20.0157,21315.3995
2009-08-07 11:45:00,33.44,33.44,33.38,33.39,54257.38059956685,20.0157,20.0157,19.9797,19.9857,54257.3806
2009-08-07 11:50:00,33.39,33.47,33.38,33.47,31574.147953949618,19.9857,20.0336,19.9797,20.0336,31574.148
2009-08-07 11:55:00,33.47,33.57,33.45,33.53,62692.35153311296,20.0336,20.0935,20.0216,20.0695,62692.3515
2009-08-07 12:00:00,33.52,33.57,33.52,33.57,19719.59420950644,20.0635,20.0935,20.0635,20.0935,19719.5942
2009-08-07 12:05:00,33.57,33.59,33.56,33.58,26900.71811239029,20.0935,20.1054,20.0875,20.0995,26900.7181
2009-08-07 12:10:00,33.58,33.59,33.56,33.59,27698.62076826627,20.0995,20.1054,20.0875,20.1054,27698.6208
2009-08-07 12:15:00,33.59,33.63,33.57,33.61,44568.56263535849,20.1054,20.1294,20.0935,20.1174,44568.5626
2009-08-07 12:20:00,33.61,33.64,33.6,33.64,49128.00638322125,20.1174,20.1354,20.1114,20.1354,49128.0064
2009-08-07 12:25:00,33.64,33.65,33.63,33.64,26558.75983130058,20.1354,20.1414,20.1294,20.1354,26558.7598
2009-08-07 12:30:00,33.64,33.71,33.63,33.69,109996.5804171891,20.1354,20.1773,20.1294,20.1653,109996.5804
2009-08-07 12:35:00,33.68,33.73,33.67,33.73,72039.21121623162,20.1593,20.1892,20.1533,20.1892,72039.2112
2009-08-07 12:40:00,33.73,33.73,33.71,33.72,12652.45640031916,20.1892,20.1892,20.1773,20.1833,12652.4564
2009-08-07 12:45:00,33.73,33.76,33.69,33.71,44910.52091644819,20.1892,20.2072,20.1653,20.1773,44910.5209
2009-08-07 12:50:00,33.71,33.71,33.7,33.71,15502.108742733386,20.1773,20.1773,20.1713,20.1773,15502.1087
2009-08-07 12:55:00,33.71,33.71,33.66,33.69,36817.5082639918,20.1773,20.1773,20.1473,20.1653,36817.5083
2009-08-07 13:00:00,33.68,33.73,33.67,33.69,30092.32873589422,20.1593,20.1892,20.1533,20.1653,30092.3287
2009-08-07 13:05:00,33.68,33.69,33.64,33.64,18123.788897754475,20.1593,20.1653,20.1354,20.1354,18123.7889
2009-08-07 13:10:00,33.64,33.67,33.64,33.64,25304.91280063832,20.1354,20.1533,20.1354,20.1354,25304.9128
2009-08-07 13:15:00,33.64,33.66,33.64,33.66,19035.677647327026,20.1354,20.1473,20.1354,20.1473,19035.6776
2009-08-07 13:20:00,33.66,33.69,33.65,33.67,37045.48045138493,20.1473,20.1653,20.1414,20.1533,37045.4805
2009-08-07 13:25:00,33.66,33.69,33.59,33.61,289638.6640829819,20.1473,20.1653,20.1054,20.1174,289638.6641
2009-08-07 13:30:00,33.61,33.66,33.46,33.55,335689.04593639576,20.1174,20.1473,20.0276,20.0815,335689.0459
2009-08-07 13:35:00,33.56,33.64,33.55,33.64,91986.7776131312,20.0875,20.1354,20.0815,20.1354,91986.7776
2009-08-07 13:40:00,33.64,33.68,33.62,33.68,66795.85090618944,20.1354,20.1593,20.1234,20.1593,66795.8509
2009-08-07 13:45:00,33.68,33.69,33.67,33.67,11854.553744443176,20.1593,20.1653,20.1533,20.1533,11854.5537
2009-08-07 13:50:00,33.68,33.68,33.63,33.66,48216.1176336487,20.1593,20.1593,20.1294,20.1473,48216.1176
2009-08-07 13:55:00,33.65,33.67,33.61,33.64,73749.00262168015,20.1414,20.1533,20.1174,20.1354,73749.0026
2009-08-07 14:00:00,33.64,33.67,33.64,33.66,26444.773737604013,20.1354,20.1533,20.1354,20.1473,26444.7737
2009-08-07 14:05:00,33.66,33.71,33.65,33.71,32486.03670352217,20.1473,20.1773,20.1414,20.1773,32486.0367
2009-08-07 14:10:00,33.71,33.72,33.7,33.72,63490.25418898895,20.1773,20.1833,20.1713,20.1833,63490.2542
2009-08-07 14:15:00,33.72,33.75,33.72,33.75,29408.41217371481,20.1833,20.2012,20.1833,20.2012,29408.4122
2009-08-07 14:20:00,33.75,33.77,33.74,33.76,49811.92294540066,20.2012,20.2132,20.1952,20.2072,49811.9229
2009-08-07 14:25:00,33.76,33.78,33.73,33.76,46962.27060298644,20.2072,20.2192,20.1892,20.2072,46962.2706
2009-08-07 14:30:00,33.77,33.78,33.74,33.75,53687.450131084006,20.2132,20.2192,20.1952,20.2012,53687.4501
2009-08-07 14:35:00,33.75,33.79,33.74,33.76,127208.48056537102,20.2012,20.2252,20.1952,20.2072,127208.4806
2009-08-07 14:40:00,33.77,33.82,33.76,33.8,64858.08731334777,20.2132,20.2431,20.2072,20.2311,64858.0873
2009-08-07 14:45:00,33.81,33.84,33.8,33.84,31004.21748546677,20.2371,20.2551,20.2311,20.2551,31004.2175
2009-08-07 14:50:00,33.84,33.86,33.79,33.81,44796.53482275162,20.2551,20.2671,20.2252,20.2371,44796.5348
2009-08-07 14:55:00,33.82,33.82,33.79,33.81,40921.00763706828,20.2431,20.2431,20.2252,20.2371,40921.0076
2009-08-07 15:00:00,33.81,33.83,33.77,33.77,77624.5298073635,20.2371,20.2491,20.2132,20.2132,77624.5298
2009-08-07 15:05:00,33.78,33.78,33.73,33.76,58588.85216003648,20.2192,20.2192,20.1892,20.2072,58588.8522
2009-08-07 15:10:00,33.77,33.77,33.74,33.74,53003.5335689046,20.2132,20.2132,20.1952,20.1952,53003.5336
2009-08-07 15:15:00,33.73,33.78,33.73,33.74,60412.62965918158,20.1892,20.2192,20.1892,20.1952,60412.6297
2009-08-07 15:20:00,33.74,33.76,33.68,33.75,80930.12652456401,20.1952,20.2072,20.1593,20.2012,80930.1265
2009-08-07 15:25:00,33.75,33.76,33.73,33.75,84691.66761655078,20.2012,20.2072,20.1892,20.2012,84691.6676
2009-08-07 15:30:00,33.74,33.75,33.69,33.75,181921.80553972416,20.1952,20.2012,20.1653,20.2012,181921.8055
2009-08-07 15:35:00,33.76,33.77,33.7,33.7,110908.46916676166,20.2072,20.2132,20.1713,20.1713,110908.4692
2009-08-07 15:40:00,33.71,33.71,33.68,33.69,119913.3705687906,20.1773,20.1773,20.1593,20.1653,119913.3706
2009-08-07 15:45:00,33.69,33.7,33.67,33.7,119571.4122877009,20.1653,20.1713,20.1533,20.1713,119571.4123
2009-08-07 15:50:00,33.69,33.74,33.66,33.74,197081.95600136783,20.1653,20.1952,20.1473,20.1952,197081.956
2009-08-07 15:55:00,33.74,33.76,33.64,33.65,285307.1925225123,20.1952,20.2072,20.1354,20.1414,285307.1925
2009-08-10 09:30:00,33.41,33.57,33.41,33.54,61666.47668984384,19.9977,20.0935,19.9977,20.0755,61666.4767
2009-08-10 09:35:00,33.55,33.65,33.51,33.62,40123.10498119229,20.0815,20.1414,20.0576,20.1234,40123.105
2009-08-10 09:40:00,33.61,33.64,33.57,33.6,32600.02279721874,20.1174,20.1354,20.0935,20.1114,32600.0228
2009-08-10 09:45:00,33.6,33.64,33.52,33.52,30662.259204377067,20.1114,20.1354,20.0635,20.0635,30662.2592
2009-08-10 09:50:00,33.52,33.61,33.5,33.6,37045.48045138493,20.0635,20.1174,20.0516,20.1114,37045.4805
2009-08-10 09:55:00,33.6,33.66,33.53,33.53,40009.11888749572,20.1114,20.1473,20.0695,20.0695,40009.1189
2009-08-10 10:00:00,33.52,33.52,33.44,33.45,49697.93685170409,20.0635,20.0635,20.0157,20.0216,49697.9369
2009-08-10 10:05:00,33.45,33.47,33.42,33.46,30662.259204377067,20.0216,20.0336,20.0037,20.0276,30662.2592
2009-08-10 10:10:00,33.47,33.56,33.47,33.56,51293.74216345606,20.0336,20.0875,20.0336,20.0875,51293.7422
2009-08-10 10:15:00,33.55,33.56,33.48,33.55,48102.131539952126,20.0815,20.0875,20.0396,20.0815,48102.1315
2009-08-10 10:20:00,33.54,33.59,33.5,33.58,51407.72825715263,20.0755,20.1054,20.0516,20.0995,51407.7283
2009-08-10 10:25:00,33.58,33.61,33.55,33.57,25532.88498803146,20.0995,20.1174,20.0815,20.0935,25532.885
2009-08-10 10:30:00,33.57,33.57,33.5,33.5,21999.31608343782,20.0935,20.0935,20.0516,20.0516,21999.3161
2009-08-10 10:35:00,33.49,33.52,33.44,33.52,21315.399521258405,20.0456,20.0635,20.0157,20.0635,21315.3995
2009-08-10 10:40:00,33.53,33.53,33.44,33.49,17553.85842927163,20.0695,20.0695,20.0157,20.0456,17553.8584
2009-08-10 10:45:00,33.5,33.52,33.46,33.46,20517.496865382425,20.0516,20.0635,20.0276,20.0276,20517.4969
2009-08-10 10:50:00,33.45,33.52,33.45,33.5,12082.525931836317,20.0216,20.0635,20.0216,20.0516,12082.5259
2009-08-10 10:55:00,33.5,33.5,33.43,33.47,19833.58030320301,20.0516,20.0516,20.0097,20.0336,19833.5803
2009-08-10 11:00:00,33.46,33.47,33.43,33.47,20631.482959078992,20.0276,20.0336,20.0097,20.0336,20631.483
2009-08-10 11:05:00,33.49,33.49,33.41,33.41,41490.938105551126,20.0456,20.0456,19.9977,19.9977,41490.9381
2009-08-10 11:10:00,33.41,33.5,33.41,33.49,23937.079676279493,19.9977,20.0516,19.9977,20.0456,23937.0797
2009-08-10 11:15:00,33.48,33.49,33.43,33.48,29978.34264219765,20.0396,20.0456,20.0097,20.0396,29978.3426
2009-08-10 11:20:00,33.48,33.48,33.42,33.43,13792.317337284852,20.0396,20.0396,20.0037,20.0097,13792.3173
2009-08-10 11:25:00,33.42,33.42,33.35,33.35,21657.35780234812,20.0037,20.0037,19.9618,19.9618,21657.3578
2009-08-10 11:30:00,33.35,33.39,33.35,33.37,30320.30092328736,19.9618,19.9857,19.9618,19.9738,30320.3009
2009-08-10 11:35:00,33.37,33.4,33.35,33.39,18123.788897754475,19.9738,19.9917,19.9618,19.9857,18123.7889
2009-08-10 11:40:00,33.39,33.41,33.37,33.4,17097.914054485354,19.9857,19.9977,19.9738,19.9917,17097.9141
2009-08-10 11:45:00,33.4,33.41,33.35,33.35,13792.317337284852,19.9917,19.9977,19.9618,19.9618,13792.3173
2009-08-10 11:50:00,33.35,33.37,33.35,33.35,12652.45640031916,19.9618,19.9738,19.9618,19.9618,12652.4564
2009-08-10 11:55:00,33.35,33.35,33.34,33.35,10828.678901174057,19.9618,19.9618,19.9558,19.9618,10828.6789
2009-08-10 12:00:00,33.35,33.38,33.35,33.37,18693.71936623732,19.9618,19.9797,19.9618,19.9738,18693.7194
2009-08-10 12:05:00,33.37,33.42,33.37,33.38,35107.71685854326,19.9738,20.0037,19.9738,19.9797,35107.7169
2009-08-10 12:10:00,33.39,33.41,33.34,33.35,17439.87233557506,19.9857,19.9977,19.9558,19.9618,17439.8723
2009-08-10 12:15:00,33.35,33.36,33.35,33.36,8093.0126524564,19.9618,19.9678,19.9618,19.9678,8093.0127
2009-08-10 12:20:00,33.35,33.36,33.34,33.35,13678.331243588282,19.9618,19.9678,19.9558,19.9618,13678.3312
2009-08-10 12:25:00,33.34,33.35,33.32,33.34,50495.83950758007,19.9558,19.9618,19.9438,19.9558,50495.8395
2009-08-10 12:30:00,33.33,33.33,33.28,33.31,35677.647327026105,19.9498,19.9498,19.9199,19.9378,35677.6473
2009-08-10 12:35:00,33.32,33.32,33.27,33.3,29864.356548501084,19.9438,19.9438,19.9139,19.9319,29864.3565
2009-08-10 12:40:00,33.3,33.34,33.28,33.28,38071.35529465405,19.9319,19.9558,19.9199,19.9199,38071.3553
2009-08-10 12:45:00,33.28,33.28,33.25,33.28,17553.85842927163,19.9199,19.9199,19.9019,19.9199,17553.8584
2009-08-10 12:50:00,33.28,33.31,33.28,33.3,22455.260458224097,19.9199,19.9378,19.9199,19.9319,22455.2605
2009-08-10 12:55:00,33.29,33.29,33.25,33.28,21885.32998974125,19.9259,19.9259,19.9019,19.9199,21885.33
2009-08-10 13:00:00,33.28,33.29,33.25,33.26,20973.4412401687,19.9199,19.9259,19.9019,19.9079,20973.4412
2009-08-10 13:05:00,33.27,33.32,33.22,33.23,33739.88373418443,19.9139,19.9438,19.884,19.89,33739.8837
2009-08-10 13:10:00,33.23,33.27,33.21,33.21,34309.81420266727,19.89,19.9139,19.878,19.878,34309.8142
2009-08-10 13:15:00,33.21,33.24,33.2,33.22,29636.384361107943,19.878,19.8959,19.872,19.884,29636.3844
2009-08-10 13:20:00,33.21,33.28,33.21,33.24,32941.98107830845,19.878,19.9199,19.878,19.8959,32941.9811
2009-08-10 13:25:00,33.23,33.27,33.21,33.27,22227.28827083096,19.89,19.9139,19.878,19.9139,22227.2883
2009-08-10 13:30:00,33.27,33.29,33.25,33.29,15160.15046164368,19.9139,19.9259,19.9019,19.9259,15160.1505
2009-08-10 13:35:00,33.3,33.32,33.27,33.28,20745.469052775563,19.9319,19.9438,19.9139,19.9199,20745.4691
2009-08-10 13:40:00,33.28,33.33,33.27,33.33,17667.844522968197,19.9199,19.9498,19.9139,19.9498,17667.8445
2009-08-10 13:45:00,33.33,33.33,33.26,33.28,19719.59420950644,19.9498,19.9498,19.9079,19.9199,19719.5942
2009-08-10 13:50:00,33.27,33.29,33.26,33.27,13450.359056195144,19.9139,19.9259,19.9079,19.9139,13450.3591
2009-08-10 13:55:00,33.26,33.27,33.23,33.24,15160.15046164368,19.9079,19.9139,19.89,19.8959,15160.1505
2009-08-10 14:00:00,33.24,33.25,33.21,33.21,13336.372962498575,19.8959,19.9019,19.878,19.878,13336.373
2009-08-10 14:05:00,33.21,33.27,33.2,33.26,13678.331243588282,19.878,19.9139,19.872,19.9079,13678.3312
2009-08-10 14:10:00,33.27,33.27,33.16,33.19,67479.76746836885,19.9139,19.9139,19.8481,19.866,67479.7675
2009-08-10 14:15:00,33.19,33.2,33.13,33.13,36247.57779550895,19.866,19.872,19.8301,19.8301,36247.5778
2009-08-10 14:20:00,33.15,33.21,33.13,33.2,14590.219993160834,19.8421,19.878,19.8301,19.872,14590.22
2009-08-10 14:25:00,33.2,33.25,33.2,33.24,21201.41342756184,19.872,19.9019,19.872,19.8959,21201.4134
2009-08-10 14:30:00,33.23,33.25,33.2,33.25,23709.107488886355,19.89,19.9019,19.872,19.9019,23709.1075
2009-08-10 14:35:00,33.25,33.28,33.24,33.26,29522.398267411376,19.9019,19.9199,19.8959,19.9079,29522.3983
2009-08-10 14:40:00,33.25,33.29,33.24,33.28,18351.761085147613,19.9019,19.9259,19.8959,19.9199,18351.7611
2009-08-10 14:45:00,33.28,33.29,33.24,33.26,17781.830616664767,19.9199,19.9259,19.8959,19.9079,17781.8306
2009-08-10 14:50:00,33.26,33.27,33.23,33.24,21771.343896044684,19.9079,19.9139,19.89,19.8959,21771.3439
2009-08-10 14:55:00,33.23,33.31,33.23,33.3,27584.634674569705,19.89,19.9378,19.89,19.9319,27584.6347
2009-08-10 15:00:00,33.3,33.36,33.3,33.31,41034.99373076485,19.9319,19.9678,19.9319,19.9378,41034.9937
2009-08-10 15:05:00,33.3,33.34,33.29,33.32,35905.61951441924,19.9319,19.9558,19.9259,19.9438,35905.6195
2009-08-10 15:10:00,33.31,33.32,33.28,33.32,28268.55123674912,19.9378,19.9438,19.9199,19.9438,28268.5512
2009-08-10 15:15:00,33.31,33.35,33.28,33.28,29408.41217371481,19.9378,19.9618,19.9199,19.9199,29408.4122
2009-08-10 15:20:00,33.29,33.36,33.28,33.35,29066.4538926251,19.9259,19.9678,19.9199,19.9618,29066.4539
2009-08-10 15:25:00,33.35,33.36,33.29,33.29,37159.4665450815,19.9618,19.9678,19.9259,19.9259,37159.4665
2009-08-10 15:30:00,33.29,33.32,33.28,33.28,26786.73201869372,19.9259,19.9438,19.9199,19.9199,26786.732
2009-08-10 15:35:00,33.28,33.35,33.28,33.32,40237.091074888864,19.9199,19.9618,19.9199,19.9438,40237.0911
2009-08-10 15:40:00,33.32,33.34,33.29,33.34,37615.410919867776,19.9438,19.9558,19.9259,19.9558,37615.4109
2009-08-10 15:45:00,33.34,33.38,33.33,33.36,51863.672631938905,19.9558,19.9797,19.9498,19.9678,51863.6726
2009-08-10 15:50:00,33.36,33.37,33.34,33.37,43314.71560469623,19.9678,19.9738,19.9558,19.9738,43314.7156
2009-08-10 15:55:00,33.37,33.43,33.35,33.38,151145.56024165053,19.9738,20.0097,19.9618,19.9797,151145.5602
2009-08-11 09:30:00,33.33,33.33,33.11,33.16,63148.29590789924,19.9498,19.9498,19.8181,19.8481,63148.2959
2009-08-11 09:35:00,33.19,33.19,33.12,33.17,31346.17576655648,19.866,19.866,19.8241,19.854,31346.1758
2009-08-11 09:40:00,33.16,33.18,33.11,33.13,54599.33888065656,19.8481,19.86,19.8181,19.8301,54599.3389
2009-08-11 09:45:00,33.11,33.16,33.07,33.08,34309.81420266727,19.8181,19.8481,19.7942,19.8002,34309.8142
2009-08-11 09:50:00,33.09,33.17,33.08,33.15,64402.1429385615,19.8062,19.854,19.8002,19.8421,64402.1429
2009-08-11 09:55:00,33.15,33.16,33.14,33.15,15958.053117519665,19.8421,19.8481,19.8361,19.8421,15958.0531
2009-08-11 10:00:00,33.15,33.16,33.07,33.08,95634.3326114214,19.8421,19.8481,19.7942,19.8002,95634.3326
2009-08-11 10:05:00,33.07,33.14,33.07,33.14,68733.61449903111,19.7942,19.8361,19.7942,19.8361,68733.6145
2009-08-11 10:10:00,33.14,33.17,33.13,33.17,29408.41217371481,19.8361,19.854,19.8301,19.854,29408.4122
2009-08-11 10:15:00,33.16,33.18,33.14,33.14,44340.59044796535,19.8481,19.86,19.8361,19.8361,44340.5904
2009-08-11 10:20:00,33.14,33.17,33.12,33.14,26672.74592499715,19.8361,19.854,19.8241,19.8361,26672.7459
2009-08-11 10:25:00,33.14,33.14,33.11,33.11,41376.95201185456,19.8361,19.8361,19.8181,19.8181,41376.952
2009-08-11 10:30:00,33.11,33.12,33.05,33.05,31232.18967285992,19.8181,19.8241,19.7822,19.7822,31232.1897
2009-08-11 10:35:00,33.05,33.06,32.97,33.04,47532.20107146928,19.7822,19.7882,19.7343,19.7762,47532.2011
2009-08-11 10:40:00,33.04,33.05,32.99,32.99,24848.968425852046,19.7762,19.7822,19.7463,19.7463,24848.9684
2009-08-11 10:45:00,32.98,32.98,32.94,32.98,26558.75983130058,19.7403,19.7403,19.7164,19.7403,26558.7598
2009-08-11 10:50:00,32.98,33.06,32.97,33.05,40465.063262282005,19.7403,19.7882,19.7343,19.7822,40465.0633
2009-08-11 10:55:00,33.05,33.09,33.05,33.08,24848.968425852046,19.7822,19.8062,19.7822,19.8002,24848.9684
2009-08-11 11:00:00,33.08,33.11,33.07,33.07,23595.121395189788,19.8002,19.8181,19.7942,19.7942,23595.1214
2009-08-11 11:05:00,33.07,33.09,33.03,33.08,32258.06451612904,19.7942,19.8062,19.7703,19.8002,32258.0645
2009-08-11 11:10:00,33.09,33.19,33.07,33.17,150689.61586686425,19.8062,19.866,19.7942,19.854,150689.6159
2009-08-11 11:15:00,33.17,33.18,33.07,33.11,49014.02028952468,19.854,19.86,19.7942,19.8181,49014.0203
2009-08-11 11:20:00,33.12,33.14,33.08,33.09,20061.552490596147,19.8241,19.8361,19.8002,19.8062,20061.5525
2009-08-11 11:25:00,33.09,33.09,33.07,33.08,18807.705459933888,19.8062,19.8062,19.7942,19.8002,18807.7055
2009-08-11 11:30:00,33.08,33.09,33.02,33.04,31118.203579163343,19.8002,19.8062,19.7643,19.7762,31118.2036
2009-08-11 11:35:00,33.03,33.05,33.01,33.01,17895.816710361338,19.7703,19.7822,19.7583,19.7583,17895.8167
2009-08-11 11:40:00,33.01,33.05,32.97,33.05,115467.91291462442,19.7583,19.7822,19.7343,19.7822,115467.9129
2009-08-11 11:45:00,33.05,33.1,33.04,33.09,47760.17325886242,19.7822,19.8121,19.7762,19.8062,47760.1733
2009-08-11 11:50:00,33.1,33.14,33.09,33.13,52547.58919411832,19.8121,19.8361,19.8062,19.8301,52547.5892
2009-08-11 11:55:00,33.13,33.17,33.13,33.17,41262.96591815799,19.8301,19.854,19.8301,19.854,41262.9659
2009-08-11 12:00:00,33.16,33.17,33.14,33.16,30206.31482959079,19.8481,19.854,19.8361,19.8481,30206.3148
2009-08-11 12:05:00,33.17,33.17,33.13,33.13,20175.53858429272,19.854,19.854,19.8301,19.8301,20175.5386
2009-08-11 12:10:00,33.12,33.17,33.12,33.17,24848.968425852046,19.8241,19.854,19.8241,19.854,24848.9684
2009-08-11 12:15:00,33.16,33.19,33.16,33.18,10486.72062008435,19.8481,19.866,19.8481,19.86,10486.7206
2009-08-11 12:20:00,33.19,33.19,33.1,33.11,29750.37045480452,19.866,19.866,19.8121,19.8181,29750.3705
2009-08-11 12:25:00,33.1,33.1,33.07,33.08,25076.940613245184,19.8121,19.8121,19.7942,19.8002,25076.9406
2009-08-11 12:30:00,33.08,33.09,33.07,33.09,11284.623275960334,19.8002,19.8062,19.7942,19.8062,11284.6233
2009-08-11 12:35:00,33.09,33.13,33.08,33.13,57562.97731676736,19.8062,19.8301,19.8002,19.8301,57562.9773
2009-08-11 12:40:00,33.14,33.14,33.09,33.11,36931.49435768836,19.8361,19.8361,19.8062,19.8181,36931.4944
2009-08-11 12:45:00,33.11,33.17,33.07,33.07,82639.91793001254,19.8181,19.854,19.7942,19.7942,82639.9179
2009-08-11 12:50:00,33.07,33.08,33.04,33.07,44226.60435426878,19.7942,19.8002,19.7762,19.7942,44226.6044
2009-08-11 12:55:00,33.06,33.07,33.05,33.05,6269.235153311296,19.7882,19.7942,19.7822,19.7822,6269.2352
2009-08-11 13:00:00,33.05,33.09,33.05,33.07,19833.58030320301,19.7822,19.8062,19.7822,19.7942,19833.5803
2009-08-11 13:05:00,33.07,33.07,33.04,33.05,9574.831870511798,19.7942,19.7942,19.7762,19.7822,9574.8319
2009-08-11 13:10:00,33.05,33.06,33.01,33.01,12652.45640031916,19.7822,19.7882,19.7583,19.7583,12652.4564
2009-08-11 13:15:00,33.01,33.07,33.0,33.05,21885.32998974125,19.7583,19.7942,19.7523,19.7822,21885.33
2009-08-11 13:20:00,33.05,33.06,33.03,33.03,13222.386868802008,19.7822,19.7882,19.7703,19.7703,13222.3869
2009-08-11 13:25:00,33.03,33.07,33.03,33.03,38527.29966944033,19.7703,19.7942,19.7703,19.7703,38527.2997
2009-08-11 13:30:00,33.04,33.12,33.04,33.12,24962.954519548617,19.7762,19.8241,19.7762,19.8241,24962.9545
2009-08-11 13:35:00,33.12,33.13,33.07,33.07,25760.8571754246,19.8241,19.8301,19.7942,19.7942,25760.8572
2009-08-11 13:40:00,33.07,33.11,33.07,33.11,13564.345149891711,19.7942,19.8181,19.7942,19.8181,13564.3451
2009-08-11 13:45:00,33.12,33.13,33.11,33.11,11170.637182263765,19.8241,19.8301,19.8181,19.8181,11170.6372
2009-08-11 13:50:00,33.12,33.17,33.12,33.16,24165.05186367264,19.8241,19.854,19.8241,19.8481,24165.0519
2009-08-11 13:55:00,33.17,33.17,33.13,33.13,14704.206086857404,19.854,19.854,19.8301,19.8301,14704.2061
2009-08-11 14:00:00,33.13,33.17,33.13,33.16,24279.0379573692,19.8301,19.854,19.8301,19.8481,24279.038
2009-08-11 14:05:00,33.15,33.21,33.15,33.21,23481.135301493217,19.8421,19.878,19.8421,19.878,23481.1353
2009-08-11 14:10:00,33.21,33.24,33.19,33.19,22797.218739313805,19.878,19.8959,19.866,19.866,22797.2187
2009-08-11 14:15:00,33.2,33.25,33.2,33.24,34651.772483756984,19.872,19.9019,19.872,19.8959,34651.7725
2009-08-11 14:20:00,33.24,33.25,33.21,33.21,16983.927960788784,19.8959,19.9019,19.878,19.878,16983.928
2009-08-11 14:25:00,33.21,33.24,33.19,33.21,25418.89889433489,19.878,19.8959,19.866,19.878,25418.8989
2009-08-11 14:30:00,33.21,33.21,33.17,33.18,18807.705459933888,19.878,19.878,19.854,19.86,18807.7055
2009-08-11 14:35:00,33.18,33.21,33.16,33.16,11512.595463353471,19.86,19.878,19.8481,19.8481,11512.5955
2009-08-11 14:40:00,33.16,33.21,33.16,33.2,17439.87233557506,19.8481,19.878,19.8481,19.872,17439.8723
2009-08-11 14:45:00,33.2,33.2,33.14,33.15,33283.93935939815,19.872,19.872,19.8361,19.8421,33283.9394
2009-08-11 14:50:00,33.15,33.24,33.15,33.23,52775.561381511456,19.8421,19.8959,19.8421,19.89,52775.5614
2009-08-11 14:55:00,33.22,33.27,33.21,33.26,27470.64858087313,19.884,19.9139,19.878,19.9079,27470.6486
2009-08-11 15:00:00,33.25,33.28,33.23,33.26,40123.10498119229,19.9019,19.9199,19.89,19.9079,40123.105
2009-08-11 15:05:00,33.26,33.28,33.22,33.24,44226.60435426878,19.9079,19.9199,19.884,19.8959,44226.6044
2009-08-11 15:10:00,33.24,33.26,33.19,33.2,35791.63342072268,19.8959,19.9079,19.866,19.872,35791.6334
2009-08-11 15:15:00,33.2,33.21,33.2,33.21,16983.927960788784,19.872,19.878,19.872,19.878,16983.928
2009-08-11 15:20:00,33.21,33.23,33.19,33.23,28952.46779892853,19.878,19.89,19.866,19.89,28952.4678
2009-08-11 15:25:00,33.22,33.26,33.21,33.21,17097.914054485354,19.884,19.9079,19.878,19.878,17097.9141
2009-08-11 15:30:00,33.21,33.22,33.2,33.21,35335.68904593639,19.878,19.884,19.872,19.878,35335.689
2009-08-11 15:35:00,33.21,33.25,33.21,33.24,34423.80029636384,19.878,19.9019,19.878,19.8959,34423.8003
2009-08-11 15:40:00,33.24,33.3,33.22,33.29,48216.1176336487,19.8959,19.9319,19.884,19.9259,48216.1176
2009-08-11 15:45:00,33.28,33.28,33.23,33.26,41832.89638664083,19.9199,19.9199,19.89,19.9079,41832.8964
2009-08-11 15:50:00,33.26,33.26,33.22,33.24,39667.16060640602,19.9079,19.9079,19.884,19.8959,39667.1606
2009-08-11 15:55:00,33.24,33.24,33.19,33.21,138037.1594665451,19.8959,19.8959,19.866,19.878,138037.1595
2009-08-12 09:30:00,33.35,33.35,32.48,32.98,51065.76997606292,19.9618,19.9618,19.441,19.7403,51065.77
2009-08-12 09:35:00,33.0,33.15,32.99,33.15,42060.86857403397,19.7523,19.8421,19.7463,19.8421,42060.8686
2009-08-12 09:40:00,33.15,33.27,33.13,33.27,46050.381853413885,19.8421,19.9139,19.8301,19.9139,46050.3819
2009-08-12 09:45:00,33.27,33.39,33.27,33.35,53915.42231847715,19.9139,19.9857,19.9139,19.9618,53915.4223
2009-08-12 09:50:00,33.35,33.53,33.32,33.52,139518.97868460047,19.9618,20.0695,19.9438,20.0635,139518.9787
2009-08-12 09:55:00,33.52,33.69,33.51,33.69,90049.01402028953,20.0635,20.1653,20.0576,20.1653,90049.014
2009-08-12 10:00:00,33.7,33.76,33.63,33.63,76370.68277670124,20.1713,20.2072,20.1294,20.1294,76370.6828
2009-08-12 10:05:00,33.63,33.68,33.57,33.58,38413.31357574376,20.1294,20.1593,20.0935,20.0995,38413.3136
2009-08-12 10:10:00,33.58,33.63,33.55,33.56,49925.909039097234,20.0995,20.1294,20.0815,20.0875,49925.909
2009-08-12 10:15:00,33.54,33.61,33.42,33.42,126866.52228428132,20.0755,20.1174,20.0037,20.0037,126866.5223
2009-08-12 10:20:00,33.42,33.53,33.42,33.5,146244.15821269806,20.0037,20.0695,20.0037,20.0516,146244.1582
2009-08-12 10:25:00,33.49,33.5,33.44,33.5,50723.811694973214,20.0456,20.0516,20.0157,20.0516,50723.8117
2009-08-12 10:30:00,33.5,33.53,33.45,33.5,67365.7813746723,20.0516,20.0695,20.0216,20.0516,67365.7814
2009-08-12 10:35:00,33.49,33.53,33.43,33.46,50837.79778866978,20.0456,20.0695,20.0097,20.0276,50837.7978
2009-08-12 10:40:00,33.45,33.52,33.43,33.5,43770.6599794825,20.0216,20.0635,20.0097,20.0516,43770.66
2009-08-12 10:45:00,33.5,33.55,33.45,33.54,30890.231391770205,20.0516,20.0815,20.0216,20.0755,30890.2314
2009-08-12 10:50:00,33.55,33.57,33.49,33.49,60754.58794027129,20.0815,20.0935,20.0456,20.0456,60754.5879
2009-08-12 10:55:00,33.48,33.54,33.46,33.5,42060.86857403397,20.0396,20.0755,20.0276,20.0516,42060.8686
2009-08-12 11:00:00,33.51,33.53,33.48,33.5,58930.81044112618,20.0576,20.0695,20.0396,20.0516,58930.8104
2009-08-12 11:05:00,33.5,33.56,33.5,33.54,26330.787643907443,20.0516,20.0875,20.0516,20.0755,26330.7876
2009-08-12 11:10:00,33.53,33.57,33.5,33.55,68163.68403054828,20.0695,20.0935,20.0516,20.0815,68163.684
2009-08-12 11:15:00,33.55,33.57,33.54,33.56,22113.30217713439,20.0815,20.0935,20.0755,20.0875,22113.3022
2009-08-12 11:20:00,33.57,33.6,33.56,33.57,64174.17075116836,20.0935,20.1114,20.0875,20.0935,64174.1708
2009-08-12 11:25:00,33.57,33.63,33.57,33.59,41376.95201185456,20.0935,20.1294,20.0935,20.1054,41376.952
2009-08-12 11:30:00,33.6,33.63,33.6,33.62,19149.6637410236,20.1114,20.1294,20.1114,20.1234,19149.6637
2009-08-12 11:35:00,33.63,33.67,33.6,33.64,69531.51715490711,20.1294,20.1533,20.1114,20.1354,69531.5172
2009-08-12 11:40:00,33.65,33.67,33.61,33.62,62350.393252023256,20.1414,20.1533,20.1174,20.1234,62350.3933
2009-08-12 11:45:00,33.61,33.69,33.61,33.67,136099.3958737034,20.1174,20.1653,20.1174,20.1533,136099.3959
2009-08-12 11:50:00,33.66,33.66,33.61,33.62,23025.190926706942,20.1473,20.1473,20.1174,20.1234,23025.1909
2009-08-12 11:55:00,33.62,33.63,33.58,33.63,13450.359056195144,20.1234,20.1294,20.0995,20.1294,13450.3591
2009-08-12 12:00:00,33.63,33.67,33.62,33.63,14590.219993160834,20.1294,20.1533,20.1234,20.1294,14590.22
2009-08-12 12:05:00,33.63,33.63,33.61,33.63,13108.400775105438,20.1294,20.1294,20.1174,20.1294,13108.4008
2009-08-12 12:10:00,33.64,33.64,33.61,33.61,14134.27561837456,20.1354,20.1354,20.1174,20.1174,14134.2756
2009-08-12 12:15:00,33.61,33.62,33.6,33.61,15616.094836429957,20.1174,20.1234,20.1114,20.1174,15616.0948
2009-08-12 12:20:00,33.61,33.64,33.57,33.64,20061.552490596147,20.1174,20.1354,20.0935,20.1354,20061.5525
2009-08-12 12:25:00,33.64,33.64,33.61,33.63,7523.082183973555,20.1354,20.1354,20.1174,20.1294,7523.0822
2009-08-12 12:30:00,33.64,33.64,33.57,33.58,19947.56639689958,20.1354,20.1354,20.0935,20.0995,19947.5664
2009-08-12 12:35:00,33.59,33.64,33.58,33.64,18579.73327254075,20.1054,20.1354,20.0995,20.1354,18579.7333
2009-08-12 12:40:00,33.64,33.64,33.6,33.62,15844.067023823094,20.1354,20.1354,20.1114,20.1234,15844.067
2009-08-12 12:45:00,33.62,33.66,33.6,33.63,39211.21623161974,20.1234,20.1473,20.1114,20.1294,39211.2162
2009-08-12 12:50:00,33.63,33.65,33.62,33.62,49355.97857061439,20.1294,20.1414,20.1234,20.1234,49355.9786
2009-08-12 12:55:00,33.63,33.65,33.62,33.64,20289.524677989284,20.1294,20.1414,20.1234,20.1354,20289.5247
2009-08-12 13:00:00,33.64,33.65,33.62,33.64,15274.136555340248,20.1354,20.1414,20.1234,20.1354,15274.1366
2009-08-12 13:05:00,33.64,33.69,33.64,33.68,20973.4412401687,20.1354,20.1653,20.1354,20.1593,20973.4412
2009-08-12 13:10:00,33.68,33.69,33.67,33.69,46734.2984155933,20.1593,20.1653,20.1533,20.1653,46734.2984
2009-08-12 13:15:00,33.69,33.69,33.65,33.66,32941.98107830845,20.1653,20.1653,20.1414,20.1473,32941.9811
2009-08-12 13:20:00,33.66,33.69,33.65,33.67,15388.122649036815,20.1473,20.1653,20.1414,20.1533,15388.1226
2009-08-12 13:25:00,33.67,33.71,33.65,33.65,19035.677647327026,20.1533,20.1773,20.1414,20.1414,19035.6776
2009-08-12 13:30:00,33.65,33.66,33.63,33.64,26672.74592499715,20.1414,20.1473,20.1294,20.1354,26672.7459
2009-08-12 13:35:00,33.64,33.64,33.6,33.61,20631.482959078992,20.1354,20.1354,20.1114,20.1174,20631.483
2009-08-12 13:40:00,33.61,33.63,33.57,33.63,46050.381853413885,20.1174,20.1294,20.0935,20.1294,46050.3819
2009-08-12 13:45:00,33.62,33.64,33.6,33.64,25646.87108172803,20.1234,20.1354,20.1114,20.1354,25646.8711
2009-08-12 13:50:00,33.64,33.66,33.63,33.64,24279.0379573692,20.1354,20.1473,20.1294,20.1354,24279.038
2009-08-12 13:55:00,33.64,33.65,33.57,33.59,37387.43873247464,20.1354,20.1414,20.0935,20.1054,37387.4387
2009-08-12 14:00:00,33.61,33.64,33.58,33.63,31916.10623503933,20.1174,20.1354,20.0995,20.1294,31916.1062
2009-08-12 14:05:00,33.63,33.69,33.59,33.65,44682.54872905506,20.1294,20.1653,20.1054,20.1414,44682.5487
2009-08-12 14:10:00,33.65,33.67,33.64,33.67,11284.623275960334,20.1414,20.1533,20.1354,20.1533,11284.6233
2009-08-12 14:15:00,33.67,33.74,33.6,33.64,72609.14168471447,20.1533,20.1952,20.1114,20.1354,72609.1417
2009-08-12 14:20:00,33.67,33.7,33.62,33.68,49241.99247691782,20.1533,20.1713,20.1234,20.1593,49241.9925
2009-08-12 14:25:00,33.69,33.7,33.57,33.58,34993.73076484669,20.1653,20.1713,20.0935,20.0995,34993.7308
2009-08-12 14:30:00,33.58,33.64,33.56,33.59,49014.02028952468,20.0995,20.1354,20.0875,20.1054,49014.0203
2009-08-12 14:35:00,33.59,33.61,33.56,33.57,31118.203579163343,20.1054,20.1174,20.0875,20.0935,31118.2036
2009-08-12 14:40:00,33.58,33.6,33.54,33.57,37045.48045138493,20.0995,20.1114,20.0755,20.0935,37045.4805
2009-08-12 14:45:00,33.57,33.61,33.56,33.57,54941.29716174627,20.0935,20.1174,20.0875,20.0935,54941.2972
2009-08-12 14:50:00,33.57,33.65,33.56,33.64,70329.41981078309,20.0935,20.1414,20.0875,20.1354,70329.4198
2009-08-12 14:55:00,33.64,33.73,33.64,33.73,120255.32884988032,20.1354,20.1892,20.1354,20.1892,120255.3288
2009-08-12 15:00:00,33.73,33.78,33.66,33.68,148295.9078992363,20.1892,20.2192,20.1473,20.1593,148295.9079
2009-08-12 15:05:00,33.69,33.73,33.69,33.7,67479.76746836885,20.1653,20.1892,20.1653,20.1713,67479.7675
2009-08-12 15:10:00,33.7,33.72,33.65,33.68,29978.34264219765,20.1713,20.1833,20.1414,20.1593,29978.3426
2009-08-12 15:15:00,33.68,33.7,33.65,33.66,45366.46529123447,20.1593,20.1713,20.1414,20.1473,45366.4653
2009-08-12 15:20:00,33.67,33.68,33.61,33.66,45138.49310384133,20.1533,20.1593,20.1174,20.1473,45138.4931
2009-08-12 15:25:00,33.66,33.69,33.64,33.66,85603.55636612333,20.1473,20.1653,20.1354,20.1473,85603.5564
2009-08-12 15:30:00,33.67,33.71,33.66,33.71,80246.20996238459,20.1533,20.1773,20.1473,20.1773,80246.21
2009-08-12 15:35:00,33.71,33.71,33.64,33.69,67593.75356206542,20.1773,20.1773,20.1354,20.1653,67593.7536
2009-08-12 15:40:00,33.7,33.7,33.58,33.59,121281.20369314944,20.1713,20.1713,20.0995,20.1054,121281.2037
2009-08-12 15:45:00,33.59,33.6,33.56,33.57,92442.72198791748,20.1054,20.1114,20.0875,20.0935,92442.722
2009-08-12 15:50:00,33.57,33.58,33.47,33.48,128804.285877123,20.0935,20.0995,20.0336,20.0396,128804.2859
2009-08-12 15:55:00,33.48,33.53,33.47,33.51,239712.75504388465,20.0396,20.0695,20.0336,20.0576,239712.755
2009-08-13 09:30:00,33.77,33.77,33.57,33.64,91986.7776131312,20.2132,20.2132,20.0935,20.1354,91986.7776
2009-08-13 09:35:00,33.64,33.64,33.45,33.59,53459.47794369087,20.1354,20.1354,20.0216,20.1054,53459.4779
2009-08-13 09:40:00,33.58,33.59,33.49,33.52,71925.22512253505,20.0995,20.1054,20.0456,20.0635,71925.2251
2009-08-13 09:45:00,33.54,33.57,33.46,33.49,33169.95326570159,20.0755,20.0935,20.0276,20.0456,33169.9533
2009-08-13 09:50:00,33.48,33.49,33.34,33.38,71925.22512253505,20.0396,20.0456,19.9558,19.9797,71925.2251
2009-08-13 09:55:00,33.38,33.52,33.38,33.5,91530.83323834492,19.9797,20.0635,19.9797,20.0516,91530.8332
2009-08-13 10:00:00,33.5,33.57,33.49,33.57,66681.86481249287,20.0516,20.0935,20.0456,20.0935,66681.8648
2009-08-13 10:05:00,33.58,33.63,33.57,33.57,46164.367947110455,20.0995,20.1294,20.0935,20.0935,46164.3679
2009-08-13 10:10:00,33.57,33.64,33.57,33.58,26216.80155021088,20.0935,20.1354,20.0935,20.0995,26216.8016
2009-08-13 10:15:00,33.57,33.61,33.5,33.5,31460.16186025305,20.0935,20.1174,20.0516,20.0516,31460.1619
2009-08-13 10:20:00,33.5,33.57,33.47,33.57,63262.282001595806,20.0516,20.0935,20.0336,20.0935,63262.282
2009-08-13 10:25:00,33.58,33.59,33.55,33.58,49811.92294540066,20.0995,20.1054,20.0815,20.0995,49811.9229
2009-08-13 10:30:00,33.59,33.62,33.58,33.6,36019.60560811581,20.1054,20.1234,20.0995,20.1114,36019.6056
2009-08-13 10:35:00,33.59,33.67,33.57,33.67,21999.31608343782,20.1054,20.1533,20.0935,20.1533,21999.3161
2009-08-13 10:40:00,33.66,33.68,33.63,33.64,14932.178274250542,20.1473,20.1593,20.1294,20.1354,14932.1783
2009-08-13 10:45:00,33.65,33.65,33.6,33.61,19263.649834720163,20.1414,20.1414,20.1114,20.1174,19263.6498
2009-08-13 10:50:00,33.6,33.61,33.59,33.6,24393.02405106577,20.1114,20.1174,20.1054,20.1114,24393.0241
2009-08-13 10:55:00,33.6,33.68,33.6,33.61,48558.0759147384,20.1114,20.1593,20.1114,20.1174,48558.0759
2009-08-13 11:00:00,33.61,33.69,33.6,33.69,120597.28713097004,20.1174,20.1653,20.1114,20.1653,120597.2871
2009-08-13 11:05:00,33.7,33.71,33.67,33.69,38185.34138835062,20.1713,20.1773,20.1533,20.1653,38185.3414
2009-08-13 11:10:00,33.69,33.69,33.64,33.64,57562.97731676736,20.1653,20.1653,20.1354,20.1354,57562.9773
2009-08-13 11:15:00,33.64,33.65,33.62,33.64,35449.675139632964,20.1354,20.1414,20.1234,20.1354,35449.6751
2009-08-13 11:20:00,33.64,33.64,33.6,33.64,39211.21623161974,20.1354,20.1354,20.1114,20.1354,39211.2162
2009-08-13 11:25:00,33.64,33.64,33.6,33.62,31916.10623503933,20.1354,20.1354,20.1114,20.1234,31916.1062
2009-08-13 11:30:00,33.62,33.64,33.6,33.6,21999.31608343782,20.1234,20.1354,20.1114,20.1114,21999.3161
2009-08-13 11:35:00,33.61,33.66,33.6,33.65,14248.261712071127,20.1174,20.1473,20.1114,20.1414,14248.2617
2009-08-13 11:40:00,33.66,33.66,33.62,33.63,11398.609369656902,20.1473,20.1473,20.1234,20.1294,11398.6094
2009-08-13 11:45:00,33.64,33.64,33.62,33.64,27812.60686196284,20.1354,20.1354,20.1234,20.1354,27812.6069
2009-08-13 11:50:00,33.64,33.64,33.62,33.63,20517.496865382425,20.1354,20.1354,20.1234,20.1294,20517.4969
2009-08-13 11:55:00,33.63,33.68,33.63,33.68,24734.98233215548,20.1294,20.1593,20.1294,20.1593,24734.9823
2009-08-13 12:00:00,33.69,33.71,33.64,33.67,38527.29966944033,20.1653,20.1773,20.1354,20.1533,38527.2997
2009-08-13 12:05:00,33.67,33.71,33.67,33.68,21201.41342756184,20.1533,20.1773,20.1533,20.1593,21201.4134
2009-08-13 12:10:00,33.67,33.7,33.65,33.66,14476.233899464263,20.1533,20.1713,20.1414,20.1473,14476.2339
2009-08-13 12:15:00,33.66,33.71,33.64,33.7,17781.830616664767,20.1473,20.1773,20.1354,20.1713,17781.8306
2009-08-13 12:20:00,33.71,33.73,33.69,33.71,14704.206086857404,20.1773,20.1892,20.1653,20.1773,14704.2061
2009-08-13 12:25:00,33.71,33.71,33.66,33.67,11170.637182263765,20.1773,20.1773,20.1473,20.1533,11170.6372
2009-08-13 12:30:00,33.66,33.7,33.66,33.69,8206.998746152969,20.1473,20.1713,20.1473,20.1653,8206.9987
2009-08-13 12:35:00,33.7,33.71,33.68,33.69,13222.386868802008,20.1713,20.1773,20.1593,20.1653,13222.3869
2009-08-13 12:40:00,33.7,33.71,33.63,33.63,12652.45640031916,20.1713,20.1773,20.1294,20.1294,12652.4564
2009-08-13 12:45:00,33.64,33.66,33.63,33.65,18009.802804057905,20.1354,20.1473,20.1294,20.1414,18009.8028
2009-08-13 12:50:00,33.65,33.65,33.62,33.64,22683.23264561724,20.1414,20.1414,20.1234,20.1354,22683.2326
2009-08-13 12:55:00,33.64,33.64,33.62,33.62,17325.886241878492,20.1354,20.1354,20.1234,20.1234,17325.8862
2009-08-13 13:00:00,33.63,33.74,33.63,33.72,23139.17702040352,20.1294,20.1952,20.1294,20.1833,23139.177
2009-08-13 13:05:00,33.71,33.74,33.7,33.72,20631.482959078992,20.1773,20.1952,20.1713,20.1833,20631.483
2009-08-13 13:10:00,33.72,33.73,33.66,33.68,32372.0506098256,20.1833,20.1892,20.1473,20.1593,32372.0506
2009-08-13 13:15:00,33.69,33.71,33.63,33.66,34423.80029636384,20.1653,20.1773,20.1294,20.1473,34423.8003
2009-08-13 13:20:00,33.67,33.71,33.67,33.71,37729.39701356435,20.1533,20.1773,20.1533,20.1773,37729.397
2009-08-13 13:25:00,33.72,33.75,33.7,33.73,68619.62840533454,20.1833,20.2012,20.1713,20.1892,68619.6284
2009-08-13 13:30:00,33.73,33.78,33.73,33.76,35221.70295223983,20.1892,20.2192,20.1892,20.2072,35221.703
2009-08-13 13:35:00,33.76,33.79,33.75,33.78,15730.080930126524,20.2072,20.2252,20.2012,20.2192,15730.0809
2009-08-13 13:40:00,33.79,33.79,33.74,33.74,14362.247805767696,20.2252,20.2252,20.1952,20.1952,14362.2478
2009-08-13 13:45:00,33.74,33.76,33.72,33.74,20175.53858429272,20.1952,20.2072,20.1833,20.1952,20175.5386
2009-08-13 13:50:00,33.73,33.74,33.66,33.71,41490.938105551126,20.1892,20.1952,20.1473,20.1773,41490.9381
2009-08-13 13:55:00,33.71,33.71,33.69,33.71,34879.74467115012,20.1773,20.1773,20.1653,20.1773,34879.7447
2009-08-13 14:00:00,33.71,33.72,33.69,33.71,40921.00763706828,20.1773,20.1833,20.1653,20.1773,40921.0076
2009-08-13 14:05:00,33.7,33.73,33.7,33.73,39097.23013792317,20.1713,20.1892,20.1713,20.1892,39097.2301
2009-08-13 14:10:00,33.73,33.73,33.67,33.69,53459.47794369087,20.1892,20.1892,20.1533,20.1653,53459.4779
2009-08-13 14:15:00,33.69,33.73,33.68,33.72,52319.61700672518,20.1653,20.1892,20.1593,20.1833,52319.617
2009-08-13 14:20:00,33.72,33.75,33.71,33.72,28952.46779892853,20.1833,20.2012,20.1773,20.1833,28952.4678
2009-08-13 14:25:00,33.71,33.73,33.71,33.72,23937.079676279493,20.1773,20.1892,20.1773,20.1833,23937.0797
2009-08-13 14:30:00,33.72,33.78,33.71,33.74,58132.9077852502,20.1833,20.2192,20.1773,20.1952,58132.9078
2009-08-13 14:35:00,33.75,33.81,33.74,33.78,42858.77122990995,20.2012,20.2371,20.1952,20.2192,42858.7712
2009-08-13 14:40:00,33.77,33.86,33.75,33.86,66909.83699988601,20.2132,20.2671,20.2012,20.2671,66909.837
2009-08-13 14:45:00,33.86,33.86,33.78,33.79,26558.75983130058,20.2671,20.2671,20.2192,20.2252,26558.7598
2009-08-13 14:50:00,33.79,33.82,33.76,33.76,38983.2440442266,20.2252,20.2431,20.2072,20.2072,38983.244
2009-08-13 14:55:00,33.77,33.79,33.73,33.73,147725.97743075344,20.2132,20.2252,20.1892,20.1892,147725.9774
2009-08-13 15:00:00,33.73,33.84,33.73,33.83,94380.48558075917,20.1892,20.2551,20.1892,20.2491,94380.4856
2009-08-13 15:05:00,33.83,33.84,33.76,33.82,90504.9583950758,20.2491,20.2551,20.2072,20.2431,90504.9584
2009-08-13 15:10:00,33.82,33.9,33.8,33.86,130058.13290778526,20.2431,20.291,20.2311,20.2671,130058.1329
2009-08-13 15:15:00,33.85,33.91,33.85,33.9,165849.76632850792,20.2611,20.297,20.2611,20.291,165849.7663
2009-08-13 15:20:00,33.88,33.93,33.86,33.88,66909.83699988601,20.279,20.3089,20.2671,20.279,66909.837
2009-08-13 15:25:00,33.87,33.92,33.86,33.86,66567.8787187963,20.273,20.303,20.2671,20.2671,66567.8787
2009-08-13 15:30:00,33.87,33.93,33.87,33.93,125498.68915992248,20.273,20.3089,20.273,20.3089,125498.6892
2009-08-13 15:35:00,33.93,33.97,33.92,33.96,113986.09369656902,20.3089,20.3329,20.303,20.3269,113986.0937
2009-08-13 15:40:00,33.96,34.02,33.96,33.98,124700.78650404653,20.3269,20.3628,20.3269,20.3389,124700.7865
2009-08-13 15:45:00,33.98,34.01,33.97,33.98,101903.56776473272,20.3389,20.3568,20.3329,20.3389,101903.5678
2009-08-13 15:50:00,33.98,34.0,33.92,34.0,179756.06975948936,20.3389,20.3508,20.303,20.3508,179756.0698
2009-08-13 15:55:00,33.99,34.04,33.95,34.0,250427.4478513621,20.3449,20.3748,20.3209,20.3508,250427.4479
2009-08-14 09:30:00,33.97,33.99,33.67,33.87,77738.51590106008,20.3329,20.3449,20.1533,20.273,77738.5159
2009-08-14 09:35:00,33.91,33.91,33.82,33.84,41718.91029294426,20.297,20.297,20.2431,20.2551,41718.9103
2009-08-14 09:40:00,33.82,33.91,33.77,33.77,56195.14419240853,20.2431,20.297,20.2132,20.2132,56195.1442
2009-08-14 09:45:00,33.78,33.86,33.76,33.84,75800.7523082184,20.2192,20.2671,20.2072,20.2551,75800.7523
2009-08-14 09:50:00,33.83,33.95,33.83,33.85,107944.83073065088,20.2491,20.3209,20.2491,20.2611,107944.8307
2009-08-14 09:55:00,33.84,33.86,33.64,33.67,375926.1370112847,20.2551,20.2671,20.1354,20.1533,375926.137
2009-08-14 10:00:00,33.68,33.74,33.56,33.68,259318.36315969453,20.1593,20.1952,20.0875,20.1593,259318.3632
2009-08-14 10:05:00,33.68,33.72,33.59,33.69,72267.18340362476,20.1593,20.1833,20.1054,20.1653,72267.1834
2009-08-14 10:10:00,33.69,33.76,33.65,33.66,60754.58794027129,20.1653,20.2072,20.1414,20.1473,60754.5879
2009-08-14 10:15:00,33.65,33.69,33.57,33.66,87883.27824005471,20.1414,20.1653,20.0935,20.1473,87883.2782
2009-08-14 10:20:00,33.64,33.72,33.63,33.7,57790.94950416049,20.1354,20.1833,20.1294,20.1713,57790.9495
2009-08-14 10:25:00,33.69,33.71,33.64,33.64,32714.00889091531,20.1653,20.1773,20.1354,20.1354,32714.0089
2009-08-14 10:30:00,33.64,33.67,33.59,33.6,44340.59044796535,20.1354,20.1533,20.1054,20.1114,44340.5904
2009-08-14 10:35:00,33.6,33.64,33.57,33.6,23823.09358258293,20.1114,20.1354,20.0935,20.1114,23823.0936
2009-08-14 10:40:00,33.61,33.61,33.52,33.57,39211.21623161974,20.1174,20.1174,20.0635,20.0935,39211.2162
2009-08-14 10:45:00,33.57,33.67,33.52,33.67,71925.22512253505,20.0935,20.1533,20.0635,20.1533,71925.2251
2009-08-14 10:50:00,33.65,33.66,33.61,33.66,70785.36418556936,20.1414,20.1473,20.1174,20.1473,70785.3642
2009-08-14 10:55:00,33.66,33.69,33.64,33.67,40465.063262282005,20.1473,20.1653,20.1354,20.1533,40465.0633
2009-08-14 11:00:00,33.67,33.71,33.64,33.68,36019.60560811581,20.1533,20.1773,20.1354,20.1593,36019.6056
2009-08-14 11:05:00,33.69,33.71,33.66,33.69,46278.35404080703,20.1653,20.1773,20.1473,20.1653,46278.354
2009-08-14 11:10:00,33.7,33.71,33.68,33.69,62806.33762680953,20.1713,20.1773,20.1593,20.1653,62806.3376
2009-08-14 11:15:00,33.69,33.72,33.68,33.71,51293.74216345606,20.1653,20.1833,20.1593,20.1773,51293.7422
2009-08-14 11:20:00,33.71,33.75,33.7,33.73,23823.09358258293,20.1773,20.2012,20.1713,20.1892,23823.0936
2009-08-14 11:25:00,33.73,33.74,33.67,33.7,44112.61826057221,20.1892,20.1952,20.1533,20.1713,44112.6183
2009-08-14 11:30:00,33.71,33.72,33.64,33.71,81044.11261826058,20.1773,20.1833,20.1354,20.1773,81044.1126
2009-08-14 11:35:00,33.71,33.71,33.64,33.65,24620.99623845891,20.1773,20.1773,20.1354,20.1414,24620.9962
2009-08-14 11:40:00,33.64,33.7,33.64,33.65,46734.2984155933,20.1354,20.1713,20.1354,20.1414,46734.2984
2009-08-14 11:45:00,33.65,33.66,33.6,33.6,27584.634674569705,20.1414,20.1473,20.1114,20.1114,27584.6347
2009-08-14 11:50:00,33.6,33.6,33.56,33.56,33625.89764048786,20.1114,20.1114,20.0875,20.0875,33625.8976
2009-08-14 11:55:00,33.57,33.58,33.55,33.57,39097.23013792317,20.0935,20.0995,20.0815,20.0935,39097.2301
2009-08-14 12:00:00,33.57,33.57,33.55,33.57,29864.356548501084,20.0935,20.0935,20.0815,20.0935,29864.3565
2009-08-14 12:05:00,33.56,33.59,33.56,33.57,41832.89638664083,20.0875,20.1054,20.0875,20.0935,41832.8964
2009-08-14 12:10:00,33.57,33.57,33.56,33.56,62464.37934571983,20.0935,20.0935,20.0875,20.0875,62464.3793
2009-08-14 12:15:00,33.56,33.57,33.54,33.54,38983.2440442266,20.0875,20.0935,20.0755,20.0755,38983.244
2009-08-14 12:20:00,33.54,33.55,33.5,33.51,56651.088567194805,20.0755,20.0815,20.0516,20.0576,56651.0886
2009-08-14 12:25:00,33.51,33.55,33.5,33.53,63832.21247007865,20.0576,20.0815,20.0516,20.0695,63832.2125
2009-08-14 12:30:00,33.52,33.53,33.5,33.52,24962.954519548617,20.0635,20.0695,20.0516,20.0635,24962.9545
2009-08-14 12:35:00,33.51,33.57,33.51,33.55,202553.2884988032,20.0576,20.0935,20.0576,20.0815,202553.2885
2009-08-14 12:40:00,33.55,33.55,33.5,33.5,34423.80029636384,20.0815,20.0815,20.0516,20.0516,34423.8003
2009-08-14 12:45:00,33.5,33.55,33.5,33.54,15046.16436794711,20.0516,20.0815,20.0516,20.0755,15046.1644
2009-08-14 12:50:00,33.54,33.55,33.52,33.52,88795.16698962727,20.0755,20.0815,20.0635,20.0635,88795.167
2009-08-14 12:55:00,33.52,33.56,33.5,33.53,64972.07340704434,20.0635,20.0875,20.0516,20.0695,64972.0734
2009-08-14 13:00:00,33.54,33.55,33.5,33.5,50039.8951327938,20.0755,20.0815,20.0516,20.0516,50039.8951
2009-08-14 13:05:00,33.5,33.52,33.48,33.51,43998.63216687564,20.0516,20.0635,20.0396,20.0576,43998.6322
2009-08-14 13:10:00,33.5,33.52,33.5,33.5,32941.98107830845,20.0516,20.0635,20.0516,20.0516,32941.9811
2009-08-14 13:15:00,33.5,33.52,33.46,33.5,41604.92419924769,20.0516,20.0635,20.0276,20.0516,41604.9242
2009-08-14 13:20:00,33.5,33.52,33.46,33.49,32486.03670352217,20.0516,20.0635,20.0276,20.0456,32486.0367
2009-08-14 13:25:00,33.49,33.51,33.45,33.46,46848.28450928986,20.0456,20.0576,20.0216,20.0276,46848.2845
2009-08-14 13:30:00,33.46,33.47,33.38,33.38,62578.36543941639,20.0276,20.0336,19.9797,19.9797,62578.3654
2009-08-14 13:35:00,33.38,33.42,33.37,33.41,58474.86606633991,19.9797,20.0037,19.9738,19.9977,58474.8661
2009-08-14 13:40:00,33.4,33.44,33.4,33.43,51407.72825715263,19.9917,20.0157,19.9917,20.0097,51407.7283
2009-08-14 13:45:00,33.43,33.49,33.43,33.48,60184.65747178844,20.0097,20.0456,20.0097,20.0396,60184.6575
2009-08-14 13:50:00,33.47,33.49,33.43,33.45,29408.41217371481,20.0336,20.0456,20.0097,20.0216,29408.4122
2009-08-14 13:55:00,33.45,33.49,33.45,33.47,37387.43873247464,20.0216,20.0456,20.0216,20.0336,37387.4387
2009-08-14 14:00:00,33.48,33.49,33.46,33.47,47304.22888407615,20.0396,20.0456,20.0276,20.0336,47304.2289
2009-08-14 14:05:00,33.46,33.49,33.46,33.48,43428.7016983928,20.0276,20.0456,20.0276,20.0396,43428.7017
2009-08-14 14:10:00,33.48,33.55,33.46,33.53,92442.72198791748,20.0396,20.0815,20.0276,20.0695,92442.722
2009-08-14 14:15:00,33.54,33.54,33.47,33.48,41946.8824803374,20.0755,20.0755,20.0336,20.0396,41946.8825
2009-08-14 14:20:00,33.48,33.5,33.45,33.47,33625.89764048786,20.0396,20.0516,20.0216,20.0336,33625.8976
2009-08-14 14:25:00,33.47,33.5,33.47,33.49,19491.6220221133,20.0336,20.0516,20.0336,20.0456,19491.622
2009-08-14 14:30:00,33.49,33.52,33.48,33.51,35107.71685854326,20.0456,20.0635,20.0396,20.0576,35107.7169
2009-08-14 14:35:00,33.51,33.51,33.48,33.49,20973.4412401687,20.0576,20.0576,20.0396,20.0456,20973.4412
2009-08-14 14:40:00,33.49,33.55,33.48,33.51,36133.59170181238,20.0456,20.0815,20.0396,20.0576,36133.5917
2009-08-14 14:45:00,33.52,33.52,33.5,33.52,22455.260458224097,20.0635,20.0635,20.0516,20.0635,22455.2605
2009-08-14 14:50:00,33.51,33.52,33.49,33.51,34081.84201527414,20.0576,20.0635,20.0456,20.0576,34081.842
2009-08-14 14:55:00,33.51,33.52,33.48,33.5,26330.787643907443,20.0576,20.0635,20.0396,20.0516,26330.7876
2009-08-14 15:00:00,33.5,33.55,33.5,33.54,26786.73201869372,20.0516,20.0815,20.0516,20.0755,26786.732
2009-08-14 15:05:00,33.53,33.57,33.53,33.57,47304.22888407615,20.0695,20.0935,20.0695,20.0935,47304.2289
2009-08-14 15:10:00,33.57,33.57,33.51,33.52,45936.395759717314,20.0935,20.0935,20.0576,20.0635,45936.3958
2009-08-14 15:15:00,33.53,33.57,33.53,33.57,23253.16311410008,20.0695,20.0935,20.0695,20.0935,23253.1631
2009-08-14 15:20:00,33.57,33.57,33.52,33.53,21657.35780234812,20.0935,20.0935,20.0635,20.0695,21657.3578
2009-08-14 15:25:00,33.53,33.54,33.49,33.51,45138.49310384133,20.0695,20.0755,20.0456,20.0576,45138.4931
2009-08-14 15:30:00,33.51,33.57,33.5,33.56,44910.52091644819,20.0576,20.0935,20.0516,20.0875,44910.5209
2009-08-14 15:35:00,33.56,33.63,33.55,33.61,40693.03544967514,20.0875,20.1294,20.0815,20.1174,40693.0354
2009-08-14 15:40:00,33.61,33.64,33.58,33.64,39439.18841901288,20.1174,20.1354,20.0995,20.1354,39439.1884
2009-08-14 15:45:00,33.64,33.67,33.61,33.62,83779.77886697823,20.1354,20.1533,20.1174,20.1234,83779.7789
2009-08-14 15:50:00,33.62,33.68,33.61,33.66,81956.00136783313,20.1234,20.1593,20.1174,20.1473,81956.0014
2009-08-14 15:55:00,33.65,33.77,33.65,33.77,234013.4503590562,20.1414,20.2132,20.1414,20.2132,234013.4504
2009-08-17 09:30:00,33.49,33.56,33.35,33.55,117519.66260116266,20.0456,20.0875,19.9618,20.0815,117519.6626
2009-08-17 09:35:00,33.56,33.57,33.34,33.4,72951.09996580417,20.0875,20.0935,19.9558,19.9917,72951.1
2009-08-17 09:40:00,33.41,33.49,33.33,33.34,38185.34138835062,19.9977,20.0456,19.9498,19.9558,38185.3414
2009-08-17 09:45:00,33.33,33.39,33.26,33.35,52775.561381511456,19.9498,19.9857,19.9079,19.9618,52775.5614
2009-08-17 09:50:00,33.35,33.4,33.31,33.33,45594.43747862761,19.9618,19.9917,19.9378,19.9498,45594.4375
2009-08-17 09:55:00,33.35,33.45,33.3,33.41,69075.57278012083,19.9618,20.0216,19.9319,19.9977,69075.5728
2009-08-17 10:00:00,33.39,33.39,33.33,33.34,53003.5335689046,19.9857,19.9857,19.9498,19.9558,53003.5336
2009-08-17 10:05:00,33.34,33.34,33.28,33.28,25304.91280063832,19.9558,19.9558,19.9199,19.9199,25304.9128
2009-08-17 10:10:00,33.29,33.29,33.19,33.23,79904.25168129489,19.9259,19.9259,19.866,19.89,79904.2517
2009-08-17 10:15:00,33.23,33.26,33.16,33.24,79676.27949390175,19.89,19.9079,19.8481,19.8959,79676.2795
2009-08-17 10:20:00,33.23,33.29,33.22,33.24,39667.16060640602,19.89,19.9259,19.884,19.8959,39667.1606
2009-08-17 10:25:00,33.24,33.27,33.22,33.26,55397.24153653254,19.8959,19.9139,19.884,19.9079,55397.2415
2009-08-17 10:30:00,33.25,33.26,33.19,33.21,35791.63342072268,19.9019,19.9079,19.866,19.878,35791.6334
2009-08-17 10:35:00,33.21,33.21,33.15,33.19,40693.03544967514,19.878,19.878,19.8421,19.866,40693.0354
2009-08-17 10:40:00,33.18,33.26,33.18,33.25,62464.37934571983,19.86,19.9079,19.86,19.9019,62464.3793
2009-08-17 10:45:00,33.25,33.29,33.24,33.27,48558.0759147384,19.9019,19.9259,19.8959,19.9139,48558.0759
2009-08-17 10:50:00,33.26,33.3,33.24,33.26,44454.57654166192,19.9079,19.9319,19.8959,19.9079,44454.5765
2009-08-17 10:55:00,33.26,33.27,33.22,33.26,35221.70295223983,19.9079,19.9139,19.884,19.9079,35221.703
2009-08-17 11:00:00,33.26,33.27,33.21,33.25,28952.46779892853,19.9079,19.9139,19.878,19.9019,28952.4678
2009-08-17 11:05:00,33.24,33.24,33.19,33.21,41262.96591815799,19.8959,19.8959,19.866,19.878,41262.9659
2009-08-17 11:10:00,33.21,33.27,33.21,33.24,19377.635928416734,19.878,19.9139,19.878,19.8959,19377.6359
2009-08-17 11:15:00,33.23,33.23,33.2,33.21,54371.36669326342,19.89,19.89,19.872,19.878,54371.3667
2009-08-17 11:20:00,33.21,33.3,33.21,33.3,46962.27060298644,19.878,19.9319,19.878,19.9319,46962.2706
2009-08-17 11:25:00,33.29,33.33,33.28,33.31,19491.6220221133,19.9259,19.9498,19.9199,19.9378,19491.622
2009-08-17 11:30:00,33.31,33.34,33.28,33.28,28838.481705231963,19.9378,19.9558,19.9199,19.9199,28838.4817
2009-08-17 11:35:00,33.28,33.29,33.25,33.29,28496.52342414225,19.9199,19.9259,19.9019,19.9259,28496.5234
2009-08-17 11:40:00,33.29,33.31,33.28,33.29,24165.05186367264,19.9259,19.9378,19.9199,19.9259,24165.0519
2009-08-17 11:45:00,33.3,33.3,33.26,33.28,14818.192180553971,19.9319,19.9319,19.9079,19.9199,14818.1922
2009-08-17 11:50:00,33.28,33.29,33.25,33.28,12082.525931836317,19.9199,19.9259,19.9019,19.9199,12082.5259
2009-08-17 11:55:00,33.27,33.33,33.27,33.28,21201.41342756184,19.9139,19.9498,19.9139,19.9199,21201.4134
2009-08-17 12:00:00,33.27,33.28,33.22,33.22,15730.080930126524,19.9139,19.9199,19.884,19.884,15730.0809
2009-08-17 12:05:00,33.23,33.24,33.2,33.21,21657.35780234812,19.89,19.8959,19.872,19.878,21657.3578
2009-08-17 12:10:00,33.21,33.23,33.21,33.21,15844.067023823094,19.878,19.89,19.878,19.878,15844.067
2009-08-17 12:15:00,33.21,33.22,33.19,33.2,10600.70671378092,19.878,19.884,19.866,19.872,10600.7067
2009-08-17 12:20:00,33.2,33.24,33.2,33.24,8434.970933546107,19.872,19.8959,19.872,19.8959,8434.9709
2009-08-17 12:25:00,33.24,33.24,33.21,33.22,9574.831870511798,19.8959,19.8959,19.878,19.884,9574.8319
2009-08-17 12:30:00,33.22,33.26,33.22,33.24,18693.71936623732,19.884,19.9079,19.884,19.8959,18693.7194
2009-08-17 12:35:00,33.23,33.24,33.19,33.19,15958.053117519665,19.89,19.8959,19.866,19.866,15958.0531
2009-08-17 12:40:00,33.19,33.2,33.17,33.2,16527.98358600251,19.866,19.872,19.854,19.872,16527.9836
2009-08-17 12:45:00,33.2,33.22,33.2,33.2,23253.16311410008,19.872,19.884,19.872,19.872,23253.1631
2009-08-17 12:50:00,33.21,33.23,33.2,33.21,11284.623275960334,19.878,19.89,19.872,19.878,11284.6233
2009-08-17 12:55:00,33.21,33.22,33.2,33.21,12424.484212926023,19.878,19.884,19.872,19.878,12424.4842
2009-08-17 13:00:00,33.2,33.21,33.13,33.13,36703.522170295226,19.872,19.878,19.8301,19.8301,36703.5222
2009-08-17 13:05:00,33.14,33.16,33.12,33.16,20745.469052775563,19.8361,19.8481,19.8241,19.8481,20745.4691
2009-08-17 13:10:00,33.15,33.19,33.14,33.17,21201.41342756184,19.8421,19.866,19.8361,19.854,21201.4134
2009-08-17 13:15:00,33.16,33.19,33.15,33.19,13450.359056195144,19.8481,19.866,19.8421,19.866,13450.3591
2009-08-17 13:20:00,33.19,33.21,33.15,33.21,26102.815456514305,19.866,19.878,19.8421,19.878,26102.8155
2009-08-17 13:25:00,33.21,33.22,33.21,33.22,11398.609369656902,19.878,19.884,19.878,19.884,11398.6094
2009-08-17 13:30:00,33.22,33.25,33.17,33.25,32030.092328735893,19.884,19.9019,19.854,19.9019,32030.0923
2009-08-17 13:35:00,33.24,33.24,33.2,33.2,17439.87233557506,19.8959,19.8959,19.872,19.872,17439.8723
2009-08-17 13:40:00,33.21,33.22,33.17,33.22,63034.309814202665,19.878,19.884,19.854,19.884,63034.3098
2009-08-17 13:45:00,33.22,33.23,33.21,33.21,37843.38310726092,19.884,19.89,19.878,19.878,37843.3831
2009-08-17 13:50:00,33.21,33.22,33.21,33.21,45138.49310384133,19.878,19.884,19.878,19.878,45138.4931
2009-08-17 13:55:00,33.21,33.25,33.21,33.23,35221.70295223983,19.878,19.9019,19.878,19.89,35221.703
2009-08-17 14:00:00,33.24,33.24,33.21,33.21,33511.91154679129,19.8959,19.8959,19.878,19.878,33511.9115
2009-08-17 14:05:00,33.21,33.22,33.21,33.21,23595.121395189788,19.878,19.884,19.878,19.878,23595.1214
2009-08-17 14:10:00,33.21,33.25,33.2,33.2,33967.85592157757,19.878,19.9019,19.872,19.872,33967.8559
2009-08-17 14:15:00,33.2,33.22,33.19,33.2,62236.407158326685,19.872,19.884,19.866,19.872,62236.4072
2009-08-17 14:20:00,33.2,33.2,33.14,33.14,56879.06075458794,19.872,19.872,19.8361,19.8361,56879.0608
2009-08-17 14:25:00,33.14,33.2,33.13,33.2,35677.647327026105,19.8361,19.872,19.8301,19.872,35677.6473
2009-08-17 14:30:00,33.2,33.2,33.16,33.16,28268.55123674912,19.872,19.872,19.8481,19.8481,28268.5512
2009-08-17 14:35:00,33.16,33.16,33.14,33.14,19149.6637410236,19.8481,19.8481,19.8361,19.8361,19149.6637
2009-08-17 14:40:00,33.14,33.14,33.1,33.11,21429.385614954976,19.8361,19.8361,19.8121,19.8181,21429.3856
2009-08-17 14:45:00,33.11,33.13,33.07,33.11,120825.25931836315,19.8181,19.8301,19.7942,19.8181,120825.2593
2009-08-17 14:50:00,33.11,33.13,33.09,33.11,26216.80155021088,19.8181,19.8301,19.8062,19.8181,26216.8016
2009-08-17 14:55:00,33.1,33.13,33.08,33.1,45480.45138493104,19.8121,19.8301,19.8002,19.8121,45480.4514
2009-08-17 15:00:00,33.1,33.14,33.1,33.14,64630.11512595463,19.8121,19.8361,19.8121,19.8361,64630.1151
2009-08-17 15:05:00,33.14,33.14,33.12,33.14,121053.2315057563,19.8361,19.8361,19.8241,19.8361,121053.2315
2009-08-17 15:10:00,33.14,33.15,33.04,33.05,99737.8319844979,19.8361,19.8421,19.7762,19.7822,99737.832
2009-08-17 15:15:00,33.05,33.07,33.01,33.07,69759.48934230024,19.7822,19.7942,19.7583,19.7942,69759.4893
2009-08-17 15:20:00,33.07,33.08,33.05,33.05,50381.85341388351,19.7942,19.8002,19.7822,19.7822,50381.8534
2009-08-17 15:25:00,33.05,33.07,33.02,33.07,76028.72449561153,19.7822,19.7942,19.7643,19.7942,76028.7245
2009-08-17 15:30:00,33.07,33.09,33.06,33.08,54713.32497435313,19.7942,19.8062,19.7882,19.8002,54713.325
2009-08-17 15:35:00,33.08,33.09,33.05,33.05,74774.87746494928,19.8002,19.8062,19.7822,19.7822,74774.8775
2009-08-17 15:40:00,33.06,33.07,33.0,33.07,93012.65245640032,19.7882,19.7942,19.7523,19.7942,93012.6525
2009-08-17 15:45:00,33.07,33.07,33.01,33.01,101447.62338994644,19.7942,19.7942,19.7583,19.7583,101447.6234
2009-08-17 15:50:00,33.01,33.05,32.99,33.02,175424.59819901973,19.7583,19.7822,19.7463,19.7643,175424.5982
2009-08-17 15:55:00,33.02,33.06,33.0,33.0,183175.6525703864,19.7643,19.7882,19.7523,19.7523,183175.6526
2009-08-18 09:30:00,33.05,33.27,33.03,33.12,93354.61073749005,19.7822,19.9139,19.7703,19.8241,93354.6107
2009-08-18 09:35:00,33.12,33.18,33.0,33.07,67137.80918727916,19.8241,19.86,19.7523,19.7942,67137.8092
2009-08-18 09:40:00,33.11,33.13,33.04,33.07,53003.5335689046,19.8181,19.8301,19.7762,19.7942,53003.5336
2009-08-18 09:45:00,33.07,33.09,33.01,33.05,41034.99373076485,19.7942,19.8062,19.7583,19.7822,41034.9937
2009-08-18 09:50:00,33.05,33.08,33.02,33.07,31916.10623503933,19.7822,19.8002,19.7643,19.7942,31916.1062
2009-08-18 09:55:00,33.08,33.1,33.02,33.05,41034.99373076485,19.8002,19.8121,19.7643,19.7822,41034.9937
2009-08-18 10:00:00,33.04,33.1,33.03,33.1,73521.03043428702,19.7762,19.8121,19.7703,19.8121,73521.0304
2009-08-18 10:05:00,33.09,33.17,33.08,33.17,82867.89011740568,19.8062,19.854,19.8002,19.854,82867.8901
2009-08-18 10:10:00,33.17,33.18,33.13,33.13,40579.04935597857,19.854,19.86,19.8301,19.8301,40579.0494
2009-08-18 10:15:00,33.14,33.14,33.08,33.09,47760.17325886242,19.8361,19.8361,19.8002,19.8062,47760.1733
2009-08-18 10:20:00,33.08,33.09,33.01,33.02,56081.15809871196,19.8002,19.8062,19.7583,19.7643,56081.1581
2009-08-18 10:25:00,33.03,33.04,32.98,33.0,71811.23902883848,19.7703,19.7762,19.7403,19.7523,71811.239
2009-08-18 10:30:00,33.0,33.08,32.99,33.08,84577.68152285421,19.7523,19.8002,19.7463,19.8002,84577.6815
2009-08-18 10:35:00,33.08,33.09,33.02,33.08,40009.11888749572,19.8002,19.8062,19.7643,19.8002,40009.1189
2009-08-18 10:40:00,33.07,33.08,33.05,33.05,28268.55123674912,19.7942,19.8002,19.7822,19.7822,28268.5512
2009-08-18 10:45:00,33.05,33.07,33.02,33.06,35449.675139632964,19.7822,19.7942,19.7643,19.7882,35449.6751
2009-08-18 10:50:00,33.06,33.06,33.01,33.03,26102.815456514305,19.7882,19.7882,19.7583,19.7703,26102.8155
2009-08-18 10:55:00,33.03,33.03,33.0,33.02,73635.0165279836,19.7703,19.7703,19.7523,19.7643,73635.0165
2009-08-18 11:00:00,33.01,33.02,32.98,32.98,149435.76883620198,19.7583,19.7643,19.7403,19.7403,149435.7688
2009-08-18 11:05:00,32.98,32.99,32.93,32.94,139404.99259090392,19.7403,19.7463,19.7104,19.7164,139404.9926
2009-08-18 11:10:00,32.94,32.97,32.93,32.95,67137.80918727916,19.7164,19.7343,19.7104,19.7224,67137.8092
2009-08-18 11:15:00,32.96,32.98,32.93,32.93,67935.71184315514,19.7284,19.7403,19.7104,19.7104,67935.7118
2009-08-18 11:20:00,32.93,32.94,32.91,32.93,70101.44762338995,19.7104,19.7164,19.6984,19.7104,70101.4476
2009-08-18 11:25:00,32.93,33.0,32.93,33.0,130514.07728257152,19.7104,19.7523,19.7104,19.7523,130514.0773
2009-08-18 11:30:00,33.0,33.08,33.0,33.07,45366.46529123447,19.7523,19.8002,19.7523,19.7942,45366.4653
2009-08-18 11:35:00,33.07,33.13,33.07,33.11,79220.33511911547,19.7942,19.8301,19.7942,19.8181,79220.3351
2009-08-18 11:40:00,33.11,33.13,33.07,33.07,51521.71435084919,19.8181,19.8301,19.7942,19.7942,51521.7144
2009-08-18 11:45:00,33.07,33.1,33.07,33.1,43770.6599794825,19.7942,19.8121,19.7942,19.8121,43770.66
2009-08-18 11:50:00,33.1,33.13,33.07,33.12,47874.159352558985,19.8121,19.8301,19.7942,19.8241,47874.1594
2009-08-18 11:55:00,33.13,33.13,33.03,33.04,94722.44386184883,19.8301,19.8301,19.7703,19.7762,94722.4439
2009-08-18 12:00:00,33.03,33.04,33.01,33.01,67251.79528097573,19.7703,19.7762,19.7583,19.7583,67251.7953
2009-08-18 12:05:00,33.02,33.1,33.0,33.07,60754.58794027129,19.7643,19.8121,19.7523,19.7942,60754.5879
2009-08-18 12:10:00,33.06,33.09,33.04,33.09,44910.52091644819,19.7882,19.8062,19.7762,19.8062,44910.5209
2009-08-18 12:15:00,33.09,33.09,33.07,33.07,17781.830616664767,19.8062,19.8062,19.7942,19.7942,17781.8306
2009-08-18 12:20:00,33.07,33.09,33.07,33.09,23823.09358258293,19.7942,19.8062,19.7942,19.8062,23823.0936
2009-08-18 12:25:00,33.09,33.11,33.08,33.1,29066.4538926251,19.8062,19.8181,19.8002,19.8121,29066.4539
2009-08-18 12:30:00,33.1,33.11,33.04,33.04,29180.439986321668,19.8121,19.8181,19.7762,19.7762,29180.44
2009-08-18 12:35:00,33.04,33.09,33.04,33.08,17781.830616664767,19.7762,19.8062,19.7762,19.8002,17781.8306
2009-08-18 12:40:00,33.07,33.14,33.07,33.14,21771.343896044684,19.7942,19.8361,19.7942,19.8361,21771.3439
2009-08-18 12:45:00,33.14,33.14,33.11,33.13,20175.53858429272,19.8361,19.8361,19.8181,19.8301,20175.5386
2009-08-18 12:50:00,33.13,33.13,33.09,33.09,23823.09358258293,19.8301,19.8301,19.8062,19.8062,23823.0936
2009-08-18 12:55:00,33.09,33.12,33.08,33.12,11398.609369656902,19.8062,19.8241,19.8002,19.8241,11398.6094
2009-08-18 13:00:00,33.12,33.14,33.11,33.14,44340.59044796535,19.8241,19.8361,19.8181,19.8361,44340.5904
2009-08-18 13:05:00,33.14,33.14,33.11,33.14,37843.38310726092,19.8361,19.8361,19.8181,19.8361,37843.3831
2009-08-18 13:10:00,33.14,33.14,33.08,33.09,23139.17702040352,19.8361,19.8361,19.8002,19.8062,23139.177
2009-08-18 13:15:00,33.08,33.09,33.07,33.08,19833.58030320301,19.8002,19.8062,19.7942,19.8002,19833.5803
2009-08-18 13:20:00,33.08,33.13,33.08,33.13,18009.802804057905,19.8002,19.8301,19.8002,19.8301,18009.8028
2009-08-18 13:25:00,33.12,33.13,33.09,33.1,19035.677647327026,19.8241,19.8301,19.8062,19.8121,19035.6776
2009-08-18 13:30:00,33.09,33.1,33.04,33.05,29066.4538926251,19.8062,19.8121,19.7762,19.7822,29066.4539
2009-08-18 13:35:00,33.04,33.05,33.0,33.01,41148.97982446141,19.7762,19.7822,19.7523,19.7583,41148.9798
2009-08-18 13:40:00,33.01,33.03,33.0,33.02,25760.8571754246,19.7583,19.7703,19.7523,19.7643,25760.8572
2009-08-18 13:45:00,33.03,33.03,33.02,33.03,27584.634674569705,19.7703,19.7703,19.7643,19.7703,27584.6347
2009-08-18 13:50:00,33.02,33.06,33.02,33.03,46620.31232189673,19.7643,19.7882,19.7643,19.7703,46620.3123
2009-08-18 13:55:00,33.03,33.07,33.02,33.07,21657.35780234812,19.7703,19.7942,19.7643,19.7942,21657.3578
2009-08-18 14:00:00,33.06,33.08,33.03,33.04,37615.410919867776,19.7882,19.8002,19.7703,19.7762,37615.4109
2009-08-18 14:05:00,33.03,33.07,33.02,33.06,34765.758577453555,19.7703,19.7942,19.7643,19.7882,34765.7586
2009-08-18 14:10:00,33.06,33.07,33.04,33.05,46392.34013450359,19.7882,19.7942,19.7762,19.7822,46392.3401
2009-08-18 14:15:00,33.04,33.05,33.02,33.03,51863.672631938905,19.7762,19.7822,19.7643,19.7703,51863.6726
2009-08-18 14:20:00,33.04,33.05,33.02,33.02,33397.92545309472,19.7762,19.7822,19.7643,19.7643,33397.9255
2009-08-18 14:25:00,33.03,33.05,33.02,33.03,58018.92169155363,19.7703,19.7822,19.7643,19.7703,58018.9217
2009-08-18 14:30:00,33.04,33.06,33.0,33.0,101105.66510885672,19.7762,19.7882,19.7523,19.7523,101105.6651
2009-08-18 14:35:00,33.0,33.0,32.99,32.99,22683.23264561724,19.7523,19.7523,19.7463,19.7463,22683.2326
2009-08-18 14:40:00,32.99,33.02,32.99,32.99,59500.74090960903,19.7463,19.7643,19.7463,19.7463,59500.7409
2009-08-18 14:45:00,32.99,33.01,32.98,32.99,59842.69919069874,19.7463,19.7583,19.7403,19.7463,59842.6992
2009-08-18 14:50:00,33.0,33.03,32.99,33.01,19833.58030320301,19.7523,19.7703,19.7463,19.7583,19833.5803
2009-08-18 14:55:00,33.01,33.01,32.95,32.97,57676.963410463926,19.7583,19.7583,19.7224,19.7343,57676.9634
2009-08-18 15:00:00,32.96,33.0,32.95,32.95,71127.32246665907,19.7284,19.7523,19.7224,19.7224,71127.3225
2009-08-18 15:05:00,32.96,32.99,32.95,32.99,31232.18967285992,19.7284,19.7463,19.7224,19.7463,31232.1897
2009-08-18 15:10:00,32.98,32.99,32.93,32.93,75458.7940271287,19.7403,19.7463,19.7104,19.7104,75458.794
2009-08-18 15:15:00,32.93,32.95,32.89,32.91,172119.00148181923,19.7104,19.7224,19.6865,19.6984,172119.0015
2009-08-18 15:20:00,32.9,32.91,32.87,32.89,135529.46540522057,19.6924,19.6984,19.6745,19.6865,135529.4654
2009-08-18 15:25:00,32.87,32.89,32.83,32.84,95064.40214293856,19.6745,19.6865,19.6505,19.6565,95064.4021
2009-08-18 15:30:00,32.83,32.93,32.83,32.93,100535.73464037388,19.6505,19.7104,19.6505,19.7104,100535.7346
2009-08-18 15:35:00,32.93,32.96,32.91,32.96,97230.13792317336,19.7104,19.7284,19.6984,19.7284,97230.1379
2009-08-18 15:40:00,32.96,32.97,32.95,32.97,79220.33511911547,19.7284,19.7343,19.7224,19.7343,79220.3351
2009-08-18 15:45:00,32.96,32.99,32.95,32.99,113302.1771343896,19.7284,19.7463,19.7224,19.7463,113302.1771
2009-08-18 15:50:00,33.0,33.01,32.97,32.97,224894.56286333068,19.7523,19.7583,19.7343,19.7343,224894.5629
2009-08-18 15:55:00,32.98,33.03,32.93,32.94,252365.2114442038,19.7403,19.7703,19.7104,19.7164,252365.2114
2009-08-19 09:30:00,32.94,33.05,32.7,32.85,78878.37683802577,19.7164,19.7822,19.5727,19.6625,78878.3768
2009-08-19 09:35:00,32.87,32.87,32.72,32.75,83665.79277328166,19.6745,19.6745,19.5847,19.6027,83665.7928
2009-08-19 09:40:00,32.76,32.81,32.72,32.78,66453.89262509973,19.6086,19.6386,19.5847,19.6206,66453.8926
2009-08-19 09:45:00,32.78,32.91,32.78,32.78,56993.04684828451,19.6206,19.6984,19.6206,19.6206,56993.0468
2009-08-19 09:50:00,32.78,32.85,32.77,32.78,67707.739655762,19.6206,19.6625,19.6146,19.6206,67707.7397
2009-08-19 09:55:00,32.77,32.79,32.74,32.78,62350.393252023256,19.6146,19.6266,19.5967,19.6206,62350.3933
2009-08-19 10:00:00,32.77,32.79,32.75,32.79,64744.1012196512,19.6146,19.6266,19.6027,19.6266,64744.1012
2009-08-19 10:05:00,32.79,32.84,32.77,32.79,97116.1518294768,19.6266,19.6565,19.6146,19.6266,97116.1518
2009-08-19 10:10:00,32.8,32.82,32.71,32.73,73179.07215319731,19.6326,19.6446,19.5787,19.5907,73179.0722
2009-08-19 10:15:00,32.73,32.75,32.69,32.7,136783.31243588284,19.5907,19.6027,19.5667,19.5727,136783.3124
2009-08-19 10:20:00,32.7,32.81,32.69,32.81,71811.23902883848,19.5727,19.6386,19.5667,19.6386,71811.239
2009-08-19 10:25:00,32.8,32.82,32.76,32.78,65883.9621566169,19.6326,19.6446,19.6086,19.6206,65883.9622
2009-08-19 10:30:00,32.78,32.82,32.75,32.76,74318.933090163,19.6206,19.6446,19.6027,19.6086,74318.9331
2009-08-19 10:35:00,32.75,32.78,32.71,32.72,76484.66887039781,19.6027,19.6206,19.5787,19.5847,76484.6689
2009-08-19 10:40:00,32.73,32.75,32.71,32.75,52091.64481933204,19.5907,19.6027,19.5787,19.6027,52091.6448
2009-08-19 10:45:00,32.75,32.75,32.69,32.72,33625.89764048786,19.6027,19.6027,19.5667,19.5847,33625.8976
2009-08-19 10:50:00,32.73,32.74,32.7,32.71,17439.87233557506,19.5907,19.5967,19.5727,19.5787,17439.8723
2009-08-19 10:55:00,32.71,32.74,32.7,32.72,34537.78639006041,19.5787,19.5967,19.5727,19.5847,34537.7864
2009-08-19 11:00:00,32.73,32.74,32.68,32.69,63832.21247007865,19.5907,19.5967,19.5608,19.5667,63832.2125
2009-08-19 11:05:00,32.69,32.72,32.68,32.71,36475.549982902085,19.5667,19.5847,19.5608,19.5787,36475.55
2009-08-19 11:10:00,32.72,32.72,32.69,32.7,21999.31608343782,19.5847,19.5847,19.5667,19.5727,21999.3161
2009-08-19 11:15:00,32.71,32.72,32.66,32.67,38641.2857631369,19.5787,19.5847,19.5488,19.5548,38641.2858
2009-08-19 11:20:00,32.67,32.67,32.64,32.65,28724.4956115354,19.5548,19.5548,19.5368,19.5428,28724.4956
2009-08-19 11:25:00,32.65,32.71,32.64,32.66,26672.74592499715,19.5428,19.5787,19.5368,19.5488,26672.7459
2009-08-19 11:30:00,32.67,32.72,32.64,32.66,33397.92545309472,19.5548,19.5847,19.5368,19.5488,33397.9255
2009-08-19 11:35:00,32.66,32.67,32.64,32.66,12652.45640031916,19.5488,19.5548,19.5368,19.5488,12652.4564
2009-08-19 11:40:00,32.67,32.73,32.67,32.68,33739.88373418443,19.5548,19.5907,19.5548,19.5608,33739.8837
2009-08-19 11:45:00,32.67,32.68,32.64,32.67,48102.131539952126,19.5548,19.5608,19.5368,19.5548,48102.1315
2009-08-19 11:50:00,32.68,32.8,32.67,32.8,105437.13666932634,19.5608,19.6326,19.5548,19.6326,105437.1367
2009-08-19 11:55:00,32.8,32.85,32.79,32.83,83437.82058588852,19.6326,19.6625,19.6266,19.6505,83437.8206
2009-08-19 12:00:00,32.84,32.87,32.78,32.85,72381.16949732133,19.6565,19.6745,19.6206,19.6625,72381.1695
2009-08-19 12:05:00,32.86,32.92,32.84,32.88,93924.54120597288,19.6685,19.7044,19.6565,19.6805,93924.5412
2009-08-19 12:10:00,32.88,32.97,32.87,32.91,48558.0759147384,19.6805,19.7343,19.6745,19.6984,48558.0759
2009-08-19 12:15:00,32.91,32.93,32.88,32.93,48900.034195828106,19.6984,19.7104,19.6805,19.7104,48900.0342
2009-08-19 12:20:00,32.93,32.99,32.93,32.99,51179.75606975949,19.7104,19.7463,19.7104,19.7463,51179.7561
2009-08-19 12:25:00,32.98,33.02,32.98,33.01,45822.40966602074,19.7403,19.7643,19.7403,19.7583,45822.4097
2009-08-19 12:30:00,33.01,33.03,33.0,33.03,30662.259204377067,19.7583,19.7703,19.7523,19.7703,30662.2592
2009-08-19 12:35:00,33.03,33.04,33.02,33.02,42402.82685512368,19.7703,19.7762,19.7643,19.7643,42402.8269
2009-08-19 12:40:00,33.02,33.03,33.0,33.01,62350.393252023256,19.7643,19.7703,19.7523,19.7583,62350.3933
2009-08-19 12:45:00,33.02,33.05,33.01,33.05,37615.410919867776,19.7643,19.7822,19.7583,19.7822,37615.4109
2009-08-19 12:50:00,33.05,33.11,33.05,33.11,35107.71685854326,19.7822,19.8181,19.7822,19.8181,35107.7169
2009-08-19 12:55:00,33.1,33.11,33.07,33.1,18921.69155363046,19.8121,19.8181,19.7942,19.8121,18921.6916
2009-08-19 13:00:00,33.11,33.13,33.08,33.1,33625.89764048786,19.8181,19.8301,19.8002,19.8121,33625.8976
2009-08-19 13:05:00,33.09,33.11,33.07,33.1,53801.43622478058,19.8062,19.8181,19.7942,19.8121,53801.4362
2009-08-19 13:10:00,33.1,33.13,33.07,33.12,36133.59170181238,19.8121,19.8301,19.7942,19.8241,36133.5917
2009-08-19 13:15:00,33.11,33.14,33.1,33.14,57790.94950416049,19.8181,19.8361,19.8121,19.8361,57790.9495
2009-08-19 13:20:00,33.14,33.18,33.12,33.18,19605.60811580987,19.8361,19.86,19.8241,19.86,19605.6081
2009-08-19 13:25:00,33.17,33.18,33.15,33.17,24848.968425852046,19.854,19.86,19.8421,19.854,24848.9684
2009-08-19 13:30:00,33.17,33.17,33.11,33.12,33967.85592157757,19.854,19.854,19.8181,19.8241,33967.8559
2009-08-19 13:35:00,33.12,33.15,33.11,33.14,74318.933090163,19.8241,19.8421,19.8181,19.8361,74318.9331
2009-08-19 13:40:00,33.14,33.17,33.13,33.15,16755.955773395646,19.8361,19.854,19.8301,19.8421,16755.9558
2009-08-19 13:45:00,33.15,33.18,33.13,33.16,71469.28074774878,19.8421,19.86,19.8301,19.8481,71469.2807
2009-08-19 13:50:00,33.15,33.2,33.14,33.15,35791.63342072268,19.8421,19.872,19.8361,19.8421,35791.6334
2009-08-19 13:55:00,33.14,33.17,33.13,33.17,24051.065769976063,19.8361,19.854,19.8301,19.854,24051.0658
2009-08-19 14:00:00,33.17,33.19,33.11,33.13,30890.231391770205,19.854,19.866,19.8181,19.8301,30890.2314
2009-08-19 14:05:00,33.13,33.15,33.12,33.15,19833.58030320301,19.8301,19.8421,19.8241,19.8421,19833.5803
2009-08-19 14:10:00,33.15,33.18,33.14,33.15,41604.92419924769,19.8421,19.86,19.8361,19.8421,41604.9242
2009-08-19 14:15:00,33.15,33.19,33.15,33.18,28724.4956115354,19.8421,19.866,19.8421,19.86,28724.4956
2009-08-19 14:20:00,33.17,33.19,33.15,33.15,30092.32873589422,19.854,19.866,19.8421,19.8421,30092.3287
2009-08-19 14:25:00,33.15,33.18,33.14,33.17,17439.87233557506,19.8421,19.86,19.8361,19.854,17439.8723
2009-08-19 14:30:00,33.18,33.19,33.12,33.14,43200.729510999656,19.86,19.866,19.8241,19.8361,43200.7295
2009-08-19 14:35:00,33.13,33.14,33.1,33.11,21657.35780234812,19.8301,19.8361,19.8121,19.8181,21657.3578
2009-08-19 14:40:00,33.11,33.13,33.07,33.11,23937.079676279493,19.8181,19.8301,19.7942,19.8181,23937.0797
2009-08-19 14:45:00,33.11,33.12,33.08,33.11,14362.247805767696,19.8181,19.8241,19.8002,19.8181,14362.2478
2009-08-19 14:50:00,33.11,33.12,33.09,33.11,43086.74341730309,19.8181,19.8241,19.8062,19.8181,43086.7434
2009-08-19 14:55:00,33.11,33.16,33.11,33.15,25418.89889433489,19.8181,19.8481,19.8181,19.8421,25418.8989
2009-08-19 15:00:00,33.16,33.16,33.08,33.1,43542.68779208937,19.8481,19.8481,19.8002,19.8121,43542.6878
2009-08-19 15:05:00,33.09,33.1,33.06,33.07,23709.107488886355,19.8062,19.8121,19.7882,19.7942,23709.1075
2009-08-19 15:10:00,33.06,33.07,33.03,33.06,77510.54371366694,19.7882,19.7942,19.7703,19.7882,77510.5437
2009-08-19 15:15:00,33.06,33.07,33.01,33.04,44454.57654166192,19.7882,19.7942,19.7583,19.7762,44454.5765
2009-08-19 15:20:00,33.05,33.07,33.03,33.05,33055.96717200502,19.7822,19.7942,19.7703,19.7822,33055.9672
2009-08-19 15:25:00,33.05,33.06,33.0,33.03,47988.14544625556,19.7822,19.7882,19.7523,19.7703,47988.1454
2009-08-19 15:30:00,33.02,33.02,32.99,33.02,71583.26684144535,19.7643,19.7643,19.7463,19.7643,71583.2668
2009-08-19 15:35:00,33.02,33.07,33.01,33.07,101675.59557733955,19.7643,19.7942,19.7583,19.7942,101675.5956
2009-08-19 15:40:00,33.06,33.07,33.02,33.03,63946.19856377522,19.7882,19.7942,19.7643,19.7703,63946.1986
2009-08-19 15:45:00,33.02,33.03,33.0,33.01,60412.62965918158,19.7643,19.7703,19.7523,19.7583,60412.6297
2009-08-19 15:50:00,33.0,33.03,32.99,33.03,121509.17588054258,19.7523,19.7703,19.7463,19.7703,121509.1759
2009-08-19 15:55:00,33.04,33.06,33.03,33.05,121509.17588054258,19.7762,19.7882,19.7703,19.7822,121509.1759
2009-08-20 09:30:00,33.0,33.07,32.78,33.07,71811.23902883848,19.7523,19.7942,19.6206,19.7942,71811.239
2009-08-20 09:35:00,33.02,33.08,32.98,33.08,62236.407158326685,19.7643,19.8002,19.7403,19.8002,62236.4072
2009-08-20 09:40:00,33.08,33.14,33.04,33.07,62806.33762680953,19.8002,19.8361,19.7762,19.7942,62806.3376
2009-08-20 09:45:00,33.07,33.11,33.07,33.07,18579.73327254075,19.7942,19.8181,19.7942,19.7942,18579.7333
2009-08-20 09:50:00,33.07,33.09,33.01,33.02,57904.93559785706,19.7942,19.8062,19.7583,19.7643,57904.9356
2009-08-20 09:55:00,33.02,33.07,33.0,33.07,49925.909039097234,19.7643,19.7942,19.7523,19.7942,49925.909
2009-08-20 10:00:00,33.07,33.09,32.98,33.0,71697.2529351419,19.7942,19.8062,19.7403,19.7523,71697.2529
2009-08-20 10:05:00,33.0,33.0,32.92,32.95,69645.50324860367,19.7523,19.7523,19.7044,19.7224,69645.5032
2009-08-20 10:10:00,32.95,33.0,32.92,33.0,34993.73076484669,19.7224,19.7523,19.7044,19.7523,34993.7308
2009-08-20 10:15:00,32.99,33.02,32.96,32.99,27584.634674569705,19.7463,19.7643,19.7284,19.7463,27584.6347
2009-08-20 10:20:00,32.99,33.06,32.96,33.0,46848.28450928986,19.7463,19.7882,19.7284,19.7523,46848.2845
2009-08-20 10:25:00,33.0,33.01,32.99,33.01,23709.107488886355,19.7523,19.7583,19.7463,19.7583,23709.1075
2009-08-20 10:30:00,33.01,33.05,33.01,33.02,35335.68904593639,19.7583,19.7822,19.7583,19.7643,35335.689
2009-08-20 10:35:00,33.02,33.07,33.01,33.02,49925.909039097234,19.7643,19.7942,19.7583,19.7643,49925.909
2009-08-20 10:40:00,33.02,33.07,32.99,33.06,33625.89764048786,19.7643,19.7942,19.7463,19.7882,33625.8976
2009-08-20 10:45:00,33.06,33.06,33.02,33.02,17553.85842927163,19.7882,19.7882,19.7643,19.7643,17553.8584
2009-08-20 10:50:00,33.03,33.03,32.98,33.0,38071.35529465405,19.7703,19.7703,19.7403,19.7523,38071.3553
2009-08-20 10:55:00,33.0,33.0,32.93,32.94,46734.2984155933,19.7523,19.7523,19.7104,19.7164,46734.2984
2009-08-20 11:00:00,32.93,32.97,32.91,32.97,75914.73840191496,19.7104,19.7343,19.6984,19.7343,75914.7384
2009-08-20 11:05:00,32.97,32.99,32.93,32.97,25646.87108172803,19.7343,19.7463,19.7104,19.7343,25646.8711
2009-08-20 11:10:00,32.98,33.02,32.97,33.01,39553.17451270945,19.7403,19.7643,19.7343,19.7583,39553.1745
2009-08-20 11:15:00,33.01,33.03,32.99,33.0,30890.231391770205,19.7583,19.7703,19.7463,19.7523,30890.2314
2009-08-20 11:20:00,33.0,33.03,32.99,33.0,49014.02028952468,19.7523,19.7703,19.7463,19.7523,49014.0203
2009-08-20 11:25:00,33.0,33.05,32.99,33.04,81728.02918043999,19.7523,19.7822,19.7463,19.7762,81728.0292
2009-08-20 11:30:00,33.05,33.09,33.04,33.04,177590.33397925453,19.7822,19.8062,19.7762,19.7762,177590.334
2009-08-20 11:35:00,33.05,33.06,33.0,33.06,135073.5210304343,19.7822,19.7882,19.7523,19.7882,135073.521
2009-08-20 11:40:00,33.06,33.08,33.03,33.07,75344.80793343212,19.7882,19.8002,19.7703,19.7942,75344.8079
2009-08-20 11:45:00,33.07,33.08,33.03,33.07,89365.09745811012,19.7942,19.8002,19.7703,19.7942,89365.0975
2009-08-20 11:50:00,33.07,33.11,33.03,33.11,66225.9204377066,19.7942,19.8181,19.7703,19.8181,66225.9204
2009-08-20 11:55:00,33.11,33.12,33.07,33.08,25304.91280063832,19.8181,19.8241,19.7942,19.8002,25304.9128
2009-08-20 12:00:00,33.08,33.12,33.08,33.11,46506.32622820016,19.8002,19.8241,19.8002,19.8181,46506.3262
2009-08-20 12:05:00,33.12,33.15,33.12,33.14,17553.85842927163,19.8241,19.8421,19.8241,19.8361,17553.8584
2009-08-20 12:10:00,33.13,33.16,33.12,33.16,27584.634674569705,19.8301,19.8481,19.8241,19.8481,27584.6347
2009-08-20 12:15:00,33.15,33.16,33.14,33.14,21657.35780234812,19.8421,19.8481,19.8361,19.8361,21657.3578
2009-08-20 12:20:00,33.14,33.16,33.11,33.14,45708.42357232418,19.8361,19.8481,19.8181,19.8361,45708.4236
2009-08-20 12:25:00,33.14,33.16,33.13,33.14,32486.03670352217,19.8361,19.8481,19.8301,19.8361,32486.0367
2009-08-20 12:30:00,33.14,33.18,33.14,33.17,64858.08731334777,19.8361,19.86,19.8361,19.854,64858.0873
2009-08-20 12:35:00,33.17,33.2,33.16,33.19,31346.17576655648,19.854,19.872,19.8481,19.866,31346.1758
2009-08-20 12:40:00,33.2,33.21,33.17,33.17,19833.58030320301,19.872,19.878,19.854,19.854,19833.5803
2009-08-20 12:45:00,33.17,33.21,33.17,33.19,29180.439986321668,19.854,19.878,19.854,19.866,29180.44
2009-08-20 12:50:00,33.18,33.21,33.18,33.18,28268.55123674912,19.86,19.878,19.86,19.86,28268.5512
2009-08-20 12:55:00,33.18,33.19,33.17,33.17,16641.969679699076,19.86,19.866,19.854,19.854,16641.9697
2009-08-20 13:00:00,33.17,33.18,33.16,33.17,37615.410919867776,19.854,19.86,19.8481,19.854,37615.4109
2009-08-20 13:05:00,33.18,33.18,33.16,33.16,19605.60811580987,19.86,19.86,19.8481,19.8481,19605.6081
2009-08-20 13:10:00,33.17,33.19,33.16,33.16,24507.01014476234,19.854,19.866,19.8481,19.8481,24507.0101
2009-08-20 13:15:00,33.17,33.17,33.16,33.17,12310.498119229454,19.854,19.854,19.8481,19.854,12310.4981
2009-08-20 13:20:00,33.16,33.17,33.16,33.16,12766.44249401573,19.8481,19.854,19.8481,19.8481,12766.4425
2009-08-20 13:25:00,33.16,33.21,33.15,33.21,53687.450131084006,19.8481,19.878,19.8421,19.878,53687.4501
2009-08-20 13:30:00,33.21,33.22,33.2,33.22,16755.955773395646,19.878,19.884,19.872,19.884,16755.9558
2009-08-20 13:35:00,33.21,33.23,33.2,33.22,34993.73076484669,19.878,19.89,19.872,19.884,34993.7308
2009-08-20 13:40:00,33.21,33.21,33.17,33.19,52889.547475208026,19.878,19.878,19.854,19.866,52889.5475
2009-08-20 13:45:00,33.19,33.2,33.13,33.13,49128.00638322125,19.866,19.872,19.8301,19.8301,49128.0064
2009-08-20 13:50:00,33.13,33.15,33.13,33.14,29066.4538926251,19.8301,19.8421,19.8301,19.8361,29066.4539
2009-08-20 13:55:00,33.15,33.15,33.14,33.14,30548.273110680497,19.8421,19.8421,19.8361,19.8361,30548.2731
2009-08-20 14:00:00,33.14,33.15,33.12,33.14,48900.034195828106,19.8361,19.8421,19.8241,19.8361,48900.0342
2009-08-20 14:05:00,33.14,33.14,33.11,33.13,30776.245298073634,19.8361,19.8361,19.8181,19.8301,30776.2453
2009-08-20 14:10:00,33.13,33.14,33.12,33.14,17553.85842927163,19.8301,19.8361,19.8241,19.8361,17553.8584
2009-08-20 14:15:00,33.14,33.17,33.14,33.14,27470.64858087313,19.8361,19.854,19.8361,19.8361,27470.6486
2009-08-20 14:20:00,33.14,33.15,33.12,33.15,19263.649834720163,19.8361,19.8421,19.8241,19.8421,19263.6498
2009-08-20 14:25:00,33.16,33.17,33.11,33.12,17781.830616664767,19.8481,19.854,19.8181,19.8241,17781.8306
2009-08-20 14:30:00,33.13,33.14,33.1,33.11,32714.00889091531,19.8301,19.8361,19.8121,19.8181,32714.0089
2009-08-20 14:35:00,33.11,33.12,33.07,33.11,27584.634674569705,19.8181,19.8241,19.7942,19.8181,27584.6347
2009-08-20 14:40:00,33.11,33.11,33.07,33.08,25646.87108172803,19.8181,19.8181,19.7942,19.8002,25646.8711
2009-08-20 14:45:00,33.09,33.13,33.08,33.11,27470.64858087313,19.8062,19.8301,19.8002,19.8181,27470.6486
2009-08-20 14:50:00,33.11,33.18,33.11,33.18,39211.21623161974,19.8181,19.86,19.8181,19.86,39211.2162
2009-08-20 14:55:00,33.18,33.2,33.15,33.18,28724.4956115354,19.86,19.872,19.8421,19.86,28724.4956
2009-08-20 15:00:00,33.17,33.21,33.17,33.21,41262.96591815799,19.854,19.878,19.854,19.878,41262.9659
2009-08-20 15:05:00,33.2,33.26,33.2,33.24,57335.00512937421,19.872,19.9079,19.872,19.8959,57335.0051
2009-08-20 15:10:00,33.23,33.25,33.23,33.23,21771.343896044684,19.89,19.9019,19.89,19.89,21771.3439
2009-08-20 15:15:00,33.24,33.28,33.23,33.28,64972.07340704434,19.8959,19.9199,19.89,19.9199,64972.0734
2009-08-20 15:20:00,33.27,33.29,33.27,33.28,80360.19605608116,19.9139,19.9259,19.9139,19.9199,80360.1961
2009-08-20 15:25:00,33.28,33.3,33.27,33.28,115809.87119571412,19.9199,19.9319,19.9139,19.9199,115809.8712
2009-08-20 15:30:00,33.28,33.34,33.28,33.3,482617.1207112732,19.9199,19.9558,19.9199,19.9319,482617.1207
2009-08-20 15:35:00,33.31,33.31,33.29,33.29,50267.86732018694,19.9378,19.9378,19.9259,19.9259,50267.8673
2009-08-20 15:40:00,33.29,33.33,33.29,33.29,69417.53106121054,19.9259,19.9498,19.9259,19.9259,69417.5311
2009-08-20 15:45:00,33.3,33.35,33.29,33.29,89593.06964550324,19.9319,19.9618,19.9259,19.9259,89593.0696
2009-08-20 15:50:00,33.29,33.31,33.28,33.29,86743.41730308902,19.9259,19.9378,19.9199,19.9259,86743.4173
2009-08-20 15:55:00,33.29,33.34,33.28,33.32,165051.86367263194,19.9259,19.9558,19.9199,19.9438,165051.8637
2009-08-21 09:30:00,33.79,33.79,33.16,33.5,689045.9363957597,20.2252,20.2252,19.8481,20.0516,689045.9364
2009-08-21 09:35:00,33.49,33.57,33.44,33.57,46278.35404080703,20.0456,20.0935,20.0157,20.0935,46278.354
2009-08-21 09:40:00,33.57,33.59,33.51,33.55,37045.48045138493,20.0935,20.1054,20.0576,20.0815,37045.4805
2009-08-21 09:45:00,33.56,33.59,33.53,33.54,53801.43622478058,20.0875,20.1054,20.0695,20.0755,53801.4362
2009-08-21 09:50:00,33.55,33.57,33.52,33.57,50495.83950758007,20.0815,20.0935,20.0635,20.0935,50495.8395
2009-08-21 09:55:00,33.57,33.64,33.56,33.64,50039.8951327938,20.0935,20.1354,20.0875,20.1354,50039.8951
2009-08-21 10:00:00,33.64,33.92,33.64,33.9,135985.40978000683,20.1354,20.303,20.1354,20.291,135985.4098
2009-08-21 10:05:00,33.9,33.91,33.83,33.86,53801.43622478058,20.291,20.297,20.2491,20.2671,53801.4362
2009-08-21 10:10:00,33.86,34.02,33.82,34.0,78308.44636954291,20.2671,20.3628,20.2431,20.3508,78308.4464
2009-08-21 10:15:00,34.0,34.1,33.96,34.01,86857.4033967856,20.3508,20.4107,20.3269,20.3568,86857.4034
2009-08-21 10:20:00,34.02,34.05,34.0,34.04,29180.439986321668,20.3628,20.3808,20.3508,20.3748,29180.44
2009-08-21 10:25:00,34.04,34.07,33.95,33.95,54827.3110680497,20.3748,20.3927,20.3209,20.3209,54827.3111
2009-08-21 10:30:00,33.95,34.01,33.94,34.0,30320.30092328736,20.3209,20.3568,20.3149,20.3508,30320.3009
2009-08-21 10:35:00,34.0,34.03,34.0,34.0,25190.926706941755,20.3508,20.3688,20.3508,20.3508,25190.9267
2009-08-21 10:40:00,34.01,34.07,34.0,34.05,32941.98107830845,20.3568,20.3927,20.3508,20.3808,32941.9811
2009-08-21 10:45:00,34.05,34.07,33.98,34.0,31118.203579163343,20.3808,20.3927,20.3389,20.3508,31118.2036
2009-08-21 10:50:00,34.0,34.02,33.99,34.01,25532.88498803146,20.3508,20.3628,20.3449,20.3568,25532.885
2009-08-21 10:55:00,34.03,34.07,34.01,34.07,32372.0506098256,20.3688,20.3927,20.3568,20.3927,32372.0506
2009-08-21 11:00:00,34.07,34.1,34.04,34.07,40465.063262282005,20.3927,20.4107,20.3748,20.3927,40465.0633
2009-08-21 11:05:00,34.07,34.07,34.01,34.01,36703.522170295226,20.3927,20.3927,20.3568,20.3568,36703.5222
2009-08-21 11:10:00,34.02,34.03,34.0,34.03,29750.37045480452,20.3628,20.3688,20.3508,20.3688,29750.3705
2009-08-21 11:15:00,34.03,34.1,34.02,34.09,35791.63342072268,20.3688,20.4107,20.3628,20.4047,35791.6334
2009-08-21 11:20:00,34.09,34.14,34.08,34.14,63376.26809529238,20.4047,20.4346,20.3987,20.4346,63376.2681
2009-08-21 11:25:00,34.14,34.15,34.06,34.13,126410.57790949504,20.4346,20.4406,20.3868,20.4287,126410.5779
2009-08-21 11:30:00,34.13,34.2,34.12,34.19,56081.15809871196,20.4287,20.4706,20.4227,20.4646,56081.1581
2009-08-21 11:35:00,34.2,34.2,34.13,34.17,81956.00136783313,20.4706,20.4706,20.4287,20.4526,81956.0014
2009-08-21 11:40:00,34.17,34.21,34.17,34.2,65200.04559443748,20.4526,20.4765,20.4526,20.4706,65200.0456
2009-08-21 11:45:00,34.2,34.21,34.19,34.21,29294.42608001824,20.4706,20.4765,20.4646,20.4765,29294.4261
2009-08-21 11:50:00,34.21,34.21,34.18,34.18,31232.18967285992,20.4765,20.4765,20.4586,20.4586,31232.1897
2009-08-21 11:55:00,34.19,34.21,34.18,34.21,31574.147953949618,20.4646,20.4765,20.4586,20.4765,31574.148
2009-08-21 12:00:00,34.21,34.21,34.18,34.21,70557.39199817623,20.4765,20.4765,20.4586,20.4765,70557.392
2009-08-21 12:05:00,34.21,34.21,34.21,34.21,30662.259204377067,20.4765,20.4765,20.4765,20.4765,30662.2592
2009-08-21 12:10:00,34.21,34.21,34.2,34.21,15958.053117519665,20.4765,20.4765,20.4706,20.4765,15958.0531
2009-08-21 12:15:00,34.21,34.21,34.2,34.2,15274.136555340248,20.4765,20.4765,20.4706,20.4706,15274.1366
2009-08-21 12:20:00,34.21,34.21,34.19,34.21,33169.95326570159,20.4765,20.4765,20.4646,20.4765,33169.9533
2009-08-21 12:25:00,34.21,34.21,34.18,34.18,56195.14419240853,20.4765,20.4765,20.4586,20.4586,56195.1442
2009-08-21 12:30:00,34.18,34.21,34.17,34.21,23367.14920779665,20.4586,20.4765,20.4526,20.4765,23367.1492
2009-08-21 12:35:00,34.21,34.21,34.16,34.17,28952.46779892853,20.4765,20.4765,20.4466,20.4526,28952.4678
2009-08-21 12:40:00,34.16,34.19,34.15,34.18,22797.218739313805,20.4466,20.4646,20.4406,20.4586,22797.2187
2009-08-21 12:45:00,34.18,34.19,34.17,34.19,19833.58030320301,20.4586,20.4646,20.4526,20.4646,19833.5803
2009-08-21 12:50:00,34.19,34.2,34.14,34.15,19263.649834720163,20.4646,20.4706,20.4346,20.4406,19263.6498
2009-08-21 12:55:00,34.14,34.15,34.11,34.14,25988.82936281773,20.4346,20.4406,20.4167,20.4346,25988.8294
2009-08-21 13:00:00,34.14,34.14,34.12,34.12,27926.59295565941,20.4346,20.4346,20.4227,20.4227,27926.593
2009-08-21 13:05:00,34.12,34.12,34.11,34.11,7295.109996580417,20.4227,20.4227,20.4167,20.4167,7295.11
2009-08-21 13:10:00,34.12,34.12,34.07,34.08,12994.414681408867,20.4227,20.4227,20.3927,20.3987,12994.4147
2009-08-21 13:15:00,34.08,34.13,34.07,34.12,32827.99498461188,20.3987,20.4287,20.3927,20.4227,32827.995
2009-08-21 13:20:00,34.12,34.13,34.11,34.13,8206.998746152969,20.4227,20.4287,20.4167,20.4287,8206.9987
2009-08-21 13:25:00,34.13,34.13,34.1,34.11,19377.635928416734,20.4287,20.4287,20.4107,20.4167,19377.6359
2009-08-21 13:30:00,34.11,34.12,34.07,34.07,31802.120141342755,20.4167,20.4227,20.3927,20.3927,31802.1201
2009-08-21 13:35:00,34.07,34.09,34.05,34.07,29636.384361107943,20.3927,20.4047,20.3808,20.3927,29636.3844
2009-08-21 13:40:00,34.07,34.08,34.02,34.03,29408.41217371481,20.3927,20.3987,20.3628,20.3688,29408.4122
2009-08-21 13:45:00,34.03,34.03,33.98,34.0,31574.147953949618,20.3688,20.3688,20.3389,20.3508,31574.148
2009-08-21 13:50:00,34.0,34.06,34.0,34.05,20175.53858429272,20.3508,20.3868,20.3508,20.3808,20175.5386
2009-08-21 13:55:00,34.05,34.06,34.0,34.05,15274.136555340248,20.3808,20.3868,20.3508,20.3808,15274.1366
2009-08-21 14:00:00,34.05,34.05,34.02,34.04,16527.98358600251,20.3808,20.3808,20.3628,20.3748,16527.9836
2009-08-21 14:05:00,34.05,34.07,34.05,34.07,12196.512025532886,20.3808,20.3927,20.3808,20.3927,12196.512
2009-08-21 14:10:00,34.07,34.13,34.07,34.11,32144.078422432463,20.3927,20.4287,20.3927,20.4167,32144.0784
2009-08-21 14:15:00,34.12,34.14,34.07,34.07,30434.28701698393,20.4227,20.4346,20.3927,20.3927,30434.287
2009-08-21 14:20:00,34.07,34.08,34.05,34.08,16300.01139860937,20.3927,20.3987,20.3808,20.3987,16300.0114
2009-08-21 14:25:00,34.07,34.12,34.07,34.12,14134.27561837456,20.3927,20.4227,20.3927,20.4227,14134.2756
2009-08-21 14:30:00,34.12,34.15,34.11,34.14,30206.31482959079,20.4227,20.4406,20.4167,20.4346,30206.3148
2009-08-21 14:35:00,34.14,34.15,34.11,34.13,16869.941867092213,20.4346,20.4406,20.4167,20.4287,16869.9419
2009-08-21 14:40:00,34.13,34.13,34.08,34.08,19947.56639689958,20.4287,20.4287,20.3987,20.3987,19947.5664
2009-08-21 14:45:00,34.08,34.1,34.07,34.07,14476.233899464263,20.3987,20.4107,20.3927,20.3927,14476.2339
2009-08-21 14:50:00,34.08,34.08,34.06,34.07,24507.01014476234,20.3987,20.3987,20.3868,20.3927,24507.0101
2009-08-21 14:55:00,34.07,34.09,34.06,34.09,25760.8571754246,20.3927,20.4047,20.3868,20.4047,25760.8572
2009-08-21 15:00:00,34.09,34.14,34.07,34.14,33397.92545309472,20.4047,20.4346,20.3927,20.4346,33397.9255
2009-08-21 15:05:00,34.14,34.15,34.11,34.12,29636.384361107943,20.4346,20.4406,20.4167,20.4227,29636.3844
2009-08-21 15:10:00,34.11,34.14,34.1,34.14,57676.963410463926,20.4167,20.4346,20.4107,20.4346,57676.9634
2009-08-21 15:15:00,34.14,34.19,34.14,34.19,78992.36293172232,20.4346,20.4646,20.4346,20.4646,78992.3629
2009-08-21 15:20:00,34.18,34.23,34.17,34.21,105893.08104411262,20.4586,20.4885,20.4526,20.4765,105893.081
2009-08-21 15:25:00,34.21,34.24,34.21,34.23,64288.15684486493,20.4765,20.4945,20.4765,20.4885,64288.1568
2009-08-21 15:30:00,34.24,34.29,34.24,34.27,190242.7903795737,20.4945,20.5244,20.4945,20.5125,190242.7904
2009-08-21 15:35:00,34.27,34.28,34.21,34.22,152285.4211786162,20.5125,20.5184,20.4765,20.4825,152285.4212
2009-08-21 15:40:00,34.24,34.3,34.23,34.28,206428.8156844865,20.4945,20.5304,20.4885,20.5184,206428.8157
2009-08-21 15:45:00,34.28,34.3,34.25,34.28,126524.5640031916,20.5184,20.5304,20.5005,20.5184,126524.564
2009-08-21 15:50:00,34.28,34.31,34.25,34.3,159694.5172688932,20.5184,20.5364,20.5005,20.5304,159694.5173
2009-08-21 15:55:00,34.3,34.3,34.26,34.27,204263.07990425167,20.5304,20.5304,20.5065,20.5125,204263.0799
2009-08-24 09:30:00,34.29,34.29,34.1,34.15,69531.51715490711,20.5244,20.5244,20.4107,20.4406,69531.5172
2009-08-24 09:35:00,34.14,34.28,34.1,34.27,71469.28074774878,20.4346,20.5184,20.4107,20.5125,71469.2807
2009-08-24 09:40:00,34.26,34.28,34.16,34.16,47988.14544625556,20.5065,20.5184,20.4466,20.4466,47988.1454
2009-08-24 09:45:00,34.17,34.21,34.14,34.19,93012.65245640032,20.4526,20.4765,20.4346,20.4646,93012.6525
2009-08-24 09:50:00,34.19,34.2,34.1,34.14,46050.381853413885,20.4646,20.4706,20.4107,20.4346,46050.3819
2009-08-24 09:55:00,34.14,34.28,34.13,34.25,53801.43622478058,20.4346,20.5184,20.4287,20.5005,53801.4362
2009-08-24 10:00:00,34.24,34.25,34.17,34.18,37045.48045138493,20.4945,20.5005,20.4526,20.4586,37045.4805
2009-08-24 10:05:00,34.17,34.26,34.14,34.25,53231.50575629773,20.4526,20.5065,20.4346,20.5005,53231.5058
2009-08-24 10:10:00,34.25,34.26,34.21,34.23,80930.12652456401,20.5005,20.5065,20.4765,20.4885,80930.1265
2009-08-24 10:15:00,34.23,34.26,34.21,34.24,39895.13279379916,20.4885,20.5065,20.4765,20.4945,39895.1328
2009-08-24 10:20:00,34.24,34.27,34.23,34.27,21543.371708651543,20.4945,20.5125,20.4885,20.5125,21543.3717
2009-08-24 10:25:00,34.26,34.28,34.24,34.26,45024.50701014476,20.5065,20.5184,20.4945,20.5065,45024.507
2009-08-24 10:30:00,34.27,34.29,34.25,34.28,54599.33888065656,20.5125,20.5244,20.5005,20.5184,54599.3389
2009-08-24 10:35:00,34.28,34.28,34.24,34.25,33169.95326570159,20.5184,20.5184,20.4945,20.5005,33169.9533
2009-08-24 10:40:00,34.25,34.3,34.24,34.25,40579.04935597857,20.5005,20.5304,20.4945,20.5005,40579.0494
2009-08-24 10:45:00,34.25,34.3,34.25,34.29,6155.249059614727,20.5005,20.5304,20.5005,20.5244,6155.2491
2009-08-24 10:50:00,34.3,34.3,34.26,34.27,16186.0253049128,20.5304,20.5304,20.5065,20.5125,16186.0253
2009-08-24 10:55:00,34.27,34.28,34.26,34.28,12652.45640031916,20.5125,20.5184,20.5065,20.5184,12652.4564
2009-08-24 11:00:00,34.28,34.3,34.28,34.28,40351.07716858544,20.5184,20.5304,20.5184,20.5184,40351.0772
2009-08-24 11:05:00,34.29,34.31,34.28,34.3,13906.30343098142,20.5244,20.5364,20.5184,20.5304,13906.3034
2009-08-24 11:10:00,34.31,34.31,34.3,34.3,9688.817964208369,20.5364,20.5364,20.5304,20.5304,9688.818
2009-08-24 11:15:00,34.3,34.31,34.29,34.3,22455.260458224097,20.5304,20.5364,20.5244,20.5304,22455.2605
2009-08-24 11:20:00,34.3,34.3,34.25,34.28,38299.32748204719,20.5304,20.5304,20.5005,20.5184,38299.3275
2009-08-24 11:25:00,34.28,34.35,34.28,34.3,28382.537330445684,20.5184,20.5603,20.5184,20.5304,28382.5373
2009-08-24 11:30:00,34.3,34.33,34.28,34.3,19035.677647327026,20.5304,20.5484,20.5184,20.5304,19035.6776
2009-08-24 11:35:00,34.3,34.35,34.3,34.33,12082.525931836317,20.5304,20.5603,20.5304,20.5484,12082.5259
2009-08-24 11:40:00,34.32,34.36,34.32,34.33,20061.552490596147,20.5424,20.5663,20.5424,20.5484,20061.5525
2009-08-24 11:45:00,34.34,34.35,34.31,34.34,22113.30217713439,20.5544,20.5603,20.5364,20.5544,22113.3022
2009-08-24 11:50:00,34.34,34.35,34.31,34.35,42402.82685512368,20.5544,20.5603,20.5364,20.5603,42402.8269
2009-08-24 11:55:00,34.35,34.37,34.34,34.35,21201.41342756184,20.5603,20.5723,20.5544,20.5603,21201.4134
2009-08-24 12:00:00,34.35,34.37,34.31,34.36,46506.32622820016,20.5603,20.5723,20.5364,20.5663,46506.3262
2009-08-24 12:05:00,34.36,34.36,34.3,34.3,38299.32748204719,20.5663,20.5663,20.5304,20.5304,38299.3275
2009-08-24 12:10:00,34.3,34.35,34.3,34.33,20631.482959078992,20.5304,20.5603,20.5304,20.5484,20631.483
2009-08-24 12:15:00,34.33,34.34,34.31,34.32,11968.539838139746,20.5484,20.5544,20.5364,20.5424,11968.5398
2009-08-24 12:20:00,34.32,34.35,34.3,34.31,27470.64858087313,20.5424,20.5603,20.5304,20.5364,27470.6486
2009-08-24 12:25:00,34.3,34.31,34.28,34.28,8093.0126524564,20.5304,20.5364,20.5184,20.5184,8093.0127
2009-08-24 12:30:00,34.28,34.29,34.26,34.27,22683.23264561724,20.5184,20.5244,20.5065,20.5125,22683.2326
2009-08-24 12:35:00,34.26,34.31,34.26,34.31,25646.87108172803,20.5065,20.5364,20.5065,20.5364,25646.8711
2009-08-24 12:40:00,34.3,34.34,34.3,34.34,10144.762338994642,20.5304,20.5544,20.5304,20.5544,10144.7623
2009-08-24 12:45:00,34.34,34.34,34.3,34.3,17553.85842927163,20.5544,20.5544,20.5304,20.5304,17553.8584
2009-08-24 12:50:00,34.3,34.33,34.28,34.33,14362.247805767696,20.5304,20.5484,20.5184,20.5484,14362.2478
2009-08-24 12:55:00,34.32,34.32,34.28,34.29,12424.484212926023,20.5424,20.5424,20.5184,20.5244,12424.4842
2009-08-24 13:00:00,34.28,34.3,34.27,34.28,30092.32873589422,20.5184,20.5304,20.5125,20.5184,30092.3287
2009-08-24 13:05:00,34.28,34.28,34.25,34.25,42744.78513621338,20.5184,20.5184,20.5005,20.5005,42744.7851
2009-08-24 13:10:00,34.25,34.3,34.25,34.28,54485.35278695999,20.5005,20.5304,20.5005,20.5184,54485.3528
2009-08-24 13:15:00,34.28,34.33,34.28,34.3,32941.98107830845,20.5184,20.5484,20.5184,20.5304,32941.9811
2009-08-24 13:20:00,34.31,34.32,34.25,34.27,79220.33511911547,20.5364,20.5424,20.5005,20.5125,79220.3351
2009-08-24 13:25:00,34.26,34.32,34.24,34.28,93240.62464379346,20.5065,20.5424,20.4945,20.5184,93240.6246
2009-08-24 13:30:00,34.27,34.28,34.25,34.27,31004.21748546677,20.5125,20.5184,20.5005,20.5125,31004.2175
2009-08-24 13:35:00,34.28,34.32,34.27,34.3,27242.67639348,20.5184,20.5424,20.5125,20.5304,27242.6764
2009-08-24 13:40:00,34.3,34.3,34.27,34.28,26786.73201869372,20.5304,20.5304,20.5125,20.5184,26786.732
2009-08-24 13:45:00,34.28,34.31,34.28,34.3,11398.609369656902,20.5184,20.5364,20.5184,20.5304,11398.6094
2009-08-24 13:50:00,34.3,34.31,34.28,34.28,15160.15046164368,20.5304,20.5364,20.5184,20.5184,15160.1505
2009-08-24 13:55:00,34.28,34.33,34.25,34.33,91758.80542573806,20.5184,20.5484,20.5005,20.5484,91758.8054
2009-08-24 14:00:00,34.32,34.32,34.28,34.3,22683.23264561724,20.5424,20.5424,20.5184,20.5304,22683.2326
2009-08-24 14:05:00,34.31,34.31,34.28,34.28,35677.647327026105,20.5364,20.5364,20.5184,20.5184,35677.6473
2009-08-24 14:10:00,34.28,34.3,34.24,34.3,28838.481705231963,20.5184,20.5304,20.4945,20.5304,28838.4817
2009-08-24 14:15:00,34.3,34.32,34.29,34.29,19149.6637410236,20.5304,20.5424,20.5244,20.5244,19149.6637
2009-08-24 14:20:00,34.29,34.3,34.27,34.27,34537.78639006041,20.5244,20.5304,20.5125,20.5125,34537.7864
2009-08-24 14:25:00,34.27,34.27,34.24,34.24,24393.02405106577,20.5125,20.5125,20.4945,20.4945,24393.0241
2009-08-24 14:30:00,34.24,34.28,34.23,34.24,39097.23013792317,20.4945,20.5184,20.4885,20.4945,39097.2301
2009-08-24 14:35:00,34.24,34.32,34.24,34.32,35335.68904593639,20.4945,20.5424,20.4945,20.5424,35335.689
2009-08-24 14:40:00,34.32,34.36,34.31,34.36,44454.57654166192,20.5424,20.5663,20.5364,20.5663,44454.5765
2009-08-24 14:45:00,34.35,34.36,34.31,34.34,20859.45514647213,20.5603,20.5663,20.5364,20.5544,20859.4551
2009-08-24 14:50:00,34.34,34.35,34.33,34.34,36361.56388920552,20.5544,20.5603,20.5484,20.5544,36361.5639
2009-08-24 14:55:00,34.34,34.38,34.33,34.34,56765.07466089137,20.5544,20.5783,20.5484,20.5544,56765.0747
2009-08-24 15:00:00,34.34,34.36,34.32,34.35,47076.256696683005,20.5544,20.5663,20.5424,20.5603,47076.2567
2009-08-24 15:05:00,34.35,34.36,34.28,34.29,47646.18716516585,20.5603,20.5663,20.5184,20.5244,47646.1872
2009-08-24 15:10:00,34.3,34.31,34.27,34.31,82411.9457426194,20.5304,20.5364,20.5125,20.5364,82411.9457
2009-08-24 15:15:00,34.31,34.31,34.27,34.28,45708.42357232418,20.5364,20.5364,20.5125,20.5184,45708.4236
2009-08-24 15:20:00,34.28,34.33,34.26,34.32,39325.20232531631,20.5184,20.5484,20.5065,20.5424,39325.2023
2009-08-24 15:25:00,34.34,34.43,34.33,34.39,73862.98871537672,20.5544,20.6082,20.5484,20.5843,73862.9887
2009-08-24 15:30:00,34.39,34.43,34.36,34.41,56993.04684828451,20.5843,20.6082,20.5663,20.5963,56993.0468
2009-08-24 15:35:00,34.4,34.41,34.34,34.34,52889.547475208026,20.5903,20.5963,20.5544,20.5544,52889.5475
2009-08-24 15:40:00,34.34,34.36,34.28,34.28,69759.48934230024,20.5544,20.5663,20.5184,20.5184,69759.4893
2009-08-24 15:45:00,34.28,34.31,34.26,34.29,79904.25168129489,20.5184,20.5364,20.5065,20.5244,79904.2517
2009-08-24 15:50:00,34.29,34.39,34.29,34.38,163000.1139860937,20.5244,20.5843,20.5244,20.5783,163000.114
2009-08-24 15:55:00,34.38,34.43,34.36,34.43,311751.96626011626,20.5783,20.6082,20.5663,20.6082,311751.9663
2009-08-25 09:30:00,34.34,34.65,34.21,34.52,152285.4211786162,20.5544,20.7399,20.4765,20.6621,152285.4212
2009-08-25 09:35:00,34.53,34.55,34.28,34.37,71697.2529351419,20.6681,20.6801,20.5184,20.5723,71697.2529
2009-08-25 09:40:00,34.37,34.52,34.36,34.46,47304.22888407615,20.5723,20.6621,20.5663,20.6262,47304.2289
2009-08-25 09:45:00,34.47,34.53,34.47,34.53,54827.3110680497,20.6322,20.6681,20.6322,20.6681,54827.3111
2009-08-25 09:50:00,34.54,34.58,34.43,34.49,68619.62840533454,20.6741,20.698,20.6082,20.6441,68619.6284
2009-08-25 09:55:00,34.5,34.5,34.41,34.49,22113.30217713439,20.6501,20.6501,20.5963,20.6441,22113.3022
2009-08-25 10:00:00,34.49,34.65,34.48,34.53,63718.22637638208,20.6441,20.7399,20.6382,20.6681,63718.2264
2009-08-25 10:05:00,34.53,34.57,34.49,34.57,31460.16186025305,20.6681,20.692,20.6441,20.692,31460.1619
2009-08-25 10:10:00,34.57,34.64,34.51,34.57,59842.69919069874,20.692,20.7339,20.6561,20.692,59842.6992
2009-08-25 10:15:00,34.57,34.62,34.39,34.43,45708.42357232418,20.692,20.722,20.5843,20.6082,45708.4236
2009-08-25 10:20:00,34.43,34.54,34.43,34.5,37387.43873247464,20.6082,20.6741,20.6082,20.6501,37387.4387
2009-08-25 10:25:00,34.51,34.52,34.43,34.43,32486.03670352217,20.6561,20.6621,20.6082,20.6082,32486.0367
2009-08-25 10:30:00,34.43,34.48,34.42,34.46,29750.37045480452,20.6082,20.6382,20.6022,20.6262,29750.3705
2009-08-25 10:35:00,34.46,34.51,34.44,34.46,24393.02405106577,20.6262,20.6561,20.6142,20.6262,24393.0241
2009-08-25 10:40:00,34.47,34.48,34.44,34.46,32258.06451612904,20.6322,20.6382,20.6142,20.6262,32258.0645
2009-08-25 10:45:00,34.47,34.47,34.4,34.4,20289.524677989284,20.6322,20.6322,20.5903,20.5903,20289.5247
2009-08-25 10:50:00,34.4,34.42,34.33,34.34,45024.50701014476,20.5903,20.6022,20.5484,20.5544,45024.507
2009-08-25 10:55:00,34.33,34.36,34.32,34.33,31118.203579163343,20.5484,20.5663,20.5424,20.5484,31118.2036
2009-08-25 11:00:00,34.33,34.43,34.32,34.43,25304.91280063832,20.5484,20.6082,20.5424,20.6082,25304.9128
2009-08-25 11:05:00,34.43,34.43,34.36,34.4,23595.121395189788,20.6082,20.6082,20.5663,20.5903,23595.1214
2009-08-25 11:10:00,34.39,34.43,34.39,34.43,22113.30217713439,20.5843,20.6082,20.5843,20.6082,22113.3022
2009-08-25 11:15:00,34.43,34.43,34.39,34.39,18579.73327254075,20.6082,20.6082,20.5843,20.5843,18579.7333
2009-08-25 11:20:00,34.39,34.44,34.39,34.44,37729.39701356435,20.5843,20.6142,20.5843,20.6142,37729.397
2009-08-25 11:25:00,34.44,34.53,34.44,34.5,37273.45263877807,20.6142,20.6681,20.6142,20.6501,37273.4526
2009-08-25 11:30:00,34.5,34.5,34.48,34.5,15274.136555340248,20.6501,20.6501,20.6382,20.6501,15274.1366
2009-08-25 11:35:00,34.5,34.54,34.5,34.52,27926.59295565941,20.6501,20.6741,20.6501,20.6621,27926.593
2009-08-25 11:40:00,34.52,34.57,34.51,34.52,32941.98107830845,20.6621,20.692,20.6561,20.6621,32941.9811
2009-08-25 11:45:00,34.52,34.52,34.46,34.47,33511.91154679129,20.6621,20.6621,20.6262,20.6322,33511.9115
2009-08-25 11:50:00,34.46,34.53,34.46,34.53,15502.108742733386,20.6262,20.6681,20.6262,20.6681,15502.1087
2009-08-25 11:55:00,34.54,34.54,34.47,34.47,15958.053117519665,20.6741,20.6741,20.6322,20.6322,15958.0531
2009-08-25 12:00:00,34.48,34.5,34.47,34.48,25190.926706941755,20.6382,20.6501,20.6322,20.6382,25190.9267
2009-08-25 12:05:00,34.47,34.5,34.46,34.5,41034.99373076485,20.6322,20.6501,20.6262,20.6501,41034.9937
2009-08-25 12:10:00,34.5,34.52,34.47,34.5,28040.57904935598,20.6501,20.6621,20.6322,20.6501,28040.579
2009-08-25 12:15:00,34.5,34.5,34.47,34.47,9460.84577681523,20.6501,20.6501,20.6322,20.6322,9460.8458
2009-08-25 12:20:00,34.47,34.54,34.46,34.54,17439.87233557506,20.6322,20.6741,20.6262,20.6741,17439.8723
2009-08-25 12:25:00,34.53,34.56,34.51,34.54,29408.41217371481,20.6681,20.686,20.6561,20.6741,29408.4122
2009-08-25 12:30:00,34.54,34.59,34.54,34.57,26330.787643907443,20.6741,20.704,20.6741,20.692,26330.7876
2009-08-25 12:35:00,34.58,34.61,34.57,34.57,26900.71811239029,20.698,20.716,20.692,20.692,26900.7181
2009-08-25 12:40:00,34.57,34.57,34.53,34.57,30434.28701698393,20.692,20.692,20.6681,20.692,30434.287
2009-08-25 12:45:00,34.57,34.58,34.52,34.52,24051.065769976063,20.692,20.698,20.6621,20.6621,24051.0658
2009-08-25 12:50:00,34.52,34.52,34.49,34.5,25304.91280063832,20.6621,20.6621,20.6441,20.6501,25304.9128
2009-08-25 12:55:00,34.5,34.5,34.43,34.43,32941.98107830845,20.6501,20.6501,20.6082,20.6082,32941.9811
2009-08-25 13:00:00,34.43,34.47,34.43,34.44,28496.52342414225,20.6082,20.6322,20.6082,20.6142,28496.5234
2009-08-25 13:05:00,34.44,34.45,34.42,34.43,17325.886241878492,20.6142,20.6202,20.6022,20.6082,17325.8862
2009-08-25 13:10:00,34.43,34.46,34.42,34.46,35677.647327026105,20.6082,20.6262,20.6022,20.6262,35677.6473
2009-08-25 13:15:00,34.46,34.46,34.39,34.43,27698.62076826627,20.6262,20.6262,20.5843,20.6082,27698.6208
2009-08-25 13:20:00,34.43,34.43,34.34,34.4,41832.89638664083,20.6082,20.6082,20.5544,20.5903,41832.8964
2009-08-25 13:25:00,34.39,34.4,34.34,34.38,38071.35529465405,20.5843,20.5903,20.5544,20.5783,38071.3553
2009-08-25 13:30:00,34.37,34.38,34.33,34.37,29522.398267411376,20.5723,20.5783,20.5484,20.5723,29522.3983
2009-08-25 13:35:00,34.37,34.41,34.33,34.39,28040.57904935598,20.5723,20.5963,20.5484,20.5843,28040.579
2009-08-25 13:40:00,34.38,34.38,34.35,34.35,10714.692807477488,20.5783,20.5783,20.5603,20.5603,10714.6928
2009-08-25 13:45:00,34.35,34.38,34.34,34.36,21087.427333865267,20.5603,20.5783,20.5544,20.5663,21087.4273
2009-08-25 13:50:00,34.36,34.36,34.32,34.33,64174.17075116836,20.5663,20.5663,20.5424,20.5484,64174.1708
2009-08-25 13:55:00,34.32,34.38,34.3,34.36,46278.35404080703,20.5424,20.5783,20.5304,20.5663,46278.354
2009-08-25 14:00:00,34.35,34.38,34.3,34.38,29978.34264219765,20.5603,20.5783,20.5304,20.5783,29978.3426
2009-08-25 14:05:00,34.38,34.4,34.36,34.36,17211.90014818192,20.5783,20.5903,20.5663,20.5663,17211.9001
2009-08-25 14:10:00,34.36,34.36,34.35,34.35,12994.414681408867,20.5663,20.5663,20.5603,20.5603,12994.4147
2009-08-25 14:15:00,34.36,34.36,34.33,34.34,42174.854667730535,20.5663,20.5663,20.5484,20.5544,42174.8547
2009-08-25 14:20:00,34.33,34.34,34.31,34.33,19833.58030320301,20.5484,20.5544,20.5364,20.5484,19833.5803
2009-08-25 14:25:00,34.32,34.32,34.24,34.24,134503.59056195145,20.5424,20.5424,20.4945,20.4945,134503.5906
2009-08-25 14:30:00,34.24,34.24,34.21,34.21,85261.59808503362,20.4945,20.4945,20.4765,20.4765,85261.5981
2009-08-25 14:35:00,34.21,34.24,34.18,34.18,45936.395759717314,20.4765,20.4945,20.4586,20.4586,45936.3958
2009-08-25 14:40:00,34.19,34.23,34.18,34.21,51293.74216345606,20.4646,20.4885,20.4586,20.4765,51293.7422
2009-08-25 14:45:00,34.21,34.24,34.18,34.23,30434.28701698393,20.4765,20.4945,20.4586,20.4885,30434.287
2009-08-25 14:50:00,34.24,34.27,34.19,34.23,163456.05836087998,20.4945,20.5125,20.4646,20.4885,163456.0584
2009-08-25 14:55:00,34.24,34.27,34.21,34.23,47532.20107146928,20.4945,20.5125,20.4765,20.4885,47532.2011
2009-08-25 15:00:00,34.23,34.29,34.23,34.29,29408.41217371481,20.4885,20.5244,20.4885,20.5244,29408.4122
2009-08-25 15:05:00,34.28,34.29,34.24,34.26,40579.04935597857,20.5184,20.5244,20.4945,20.5065,40579.0494
2009-08-25 15:10:00,34.26,34.26,34.22,34.24,62920.3237205061,20.5065,20.5065,20.4825,20.4945,62920.3237
2009-08-25 15:15:00,34.25,34.25,34.23,34.24,15160.15046164368,20.5005,20.5005,20.4885,20.4945,15160.1505
2009-08-25 15:20:00,34.24,34.28,34.23,34.27,51635.70044454576,20.4945,20.5184,20.4885,20.5125,51635.7004
2009-08-25 15:25:00,34.28,34.28,34.26,34.27,20973.4412401687,20.5184,20.5184,20.5065,20.5125,20973.4412
2009-08-25 15:30:00,34.26,34.27,34.2,34.21,56081.15809871196,20.5065,20.5125,20.4706,20.4765,56081.1581
2009-08-25 15:35:00,34.21,34.21,34.21,34.21,44340.59044796535,20.4765,20.4765,20.4765,20.4765,44340.5904
2009-08-25 15:40:00,34.21,34.21,34.18,34.21,59386.754815912456,20.4765,20.4765,20.4586,20.4765,59386.7548
2009-08-25 15:45:00,34.2,34.21,34.16,34.17,66111.93434401003,20.4706,20.4765,20.4466,20.4526,66111.9343
2009-08-25 15:50:00,34.18,34.21,34.17,34.21,126980.5083779779,20.4586,20.4765,20.4526,20.4765,126980.5084
2009-08-25 15:55:00,34.21,34.21,34.14,34.2,179414.11147839963,20.4765,20.4765,20.4346,20.4706,179414.1115
2009-08-26 09:30:00,34.64,34.64,34.05,34.08,75800.7523082184,20.7339,20.7339,20.3808,20.3987,75800.7523
2009-08-26 09:35:00,34.07,34.13,34.0,34.03,25532.88498803146,20.3927,20.4287,20.3508,20.3688,25532.885
2009-08-26 09:40:00,34.02,34.11,34.01,34.04,25532.88498803146,20.3628,20.4167,20.3568,20.3748,25532.885
2009-08-26 09:45:00,34.04,34.04,33.93,33.94,50495.83950758007,20.3748,20.3748,20.3089,20.3149,50495.8395
2009-08-26 09:50:00,33.94,33.95,33.84,33.9,56537.10247349824,20.3149,20.3209,20.2551,20.291,56537.1025
2009-08-26 09:55:00,33.88,33.96,33.88,33.94,32714.00889091531,20.279,20.3269,20.279,20.3149,32714.0089
2009-08-26 10:00:00,33.94,34.0,33.9,33.99,163342.0722671834,20.3149,20.3508,20.291,20.3449,163342.0723
2009-08-26 10:05:00,33.99,34.06,33.99,34.05,52433.60310042175,20.3449,20.3868,20.3449,20.3808,52433.6031
2009-08-26 10:10:00,34.06,34.11,34.02,34.04,62920.3237205061,20.3868,20.4167,20.3628,20.3748,62920.3237
2009-08-26 10:15:00,34.05,34.05,33.95,33.98,80702.15433717087,20.3808,20.3808,20.3209,20.3389,80702.1543
2009-08-26 10:20:00,33.98,34.04,33.95,34.0,53231.50575629773,20.3389,20.3748,20.3209,20.3508,53231.5058
2009-08-26 10:25:00,34.0,34.0,33.91,33.91,46734.2984155933,20.3508,20.3508,20.297,20.297,46734.2984
2009-08-26 10:30:00,33.91,33.97,33.86,33.94,59614.7270033056,20.297,20.3329,20.2671,20.3149,59614.727
2009-08-26 10:35:00,33.95,33.96,33.89,33.92,57790.94950416049,20.3209,20.3269,20.285,20.303,57790.9495
2009-08-26 10:40:00,33.91,33.92,33.85,33.85,53687.450131084006,20.297,20.303,20.2611,20.2611,53687.4501
2009-08-26 10:45:00,33.85,33.88,33.81,33.85,61894.44887723698,20.2611,20.279,20.2371,20.2611,61894.4489
2009-08-26 10:50:00,33.85,33.94,33.85,33.94,37843.38310726092,20.2611,20.3149,20.2611,20.3149,37843.3831
2009-08-26 10:55:00,33.94,33.95,33.9,33.93,35221.70295223983,20.3149,20.3209,20.291,20.3089,35221.703
2009-08-26 11:00:00,33.94,33.94,33.86,33.89,36361.56388920552,20.3149,20.3149,20.2671,20.285,36361.5639
2009-08-26 11:05:00,33.89,33.89,33.81,33.81,28496.52342414225,20.285,20.285,20.2371,20.2371,28496.5234
2009-08-26 11:10:00,33.81,33.83,33.79,33.8,33169.95326570159,20.2371,20.2491,20.2252,20.2311,33169.9533
2009-08-26 11:15:00,33.8,33.85,33.79,33.8,32258.06451612904,20.2311,20.2611,20.2252,20.2311,32258.0645
2009-08-26 11:20:00,33.8,33.81,33.78,33.8,33739.88373418443,20.2311,20.2371,20.2192,20.2311,33739.8837
2009-08-26 11:25:00,33.8,33.84,33.8,33.81,21885.32998974125,20.2311,20.2551,20.2311,20.2371,21885.33
2009-08-26 11:30:00,33.81,33.83,33.81,33.83,28040.57904935598,20.2371,20.2491,20.2371,20.2491,28040.579
2009-08-26 11:35:00,33.83,33.83,33.74,33.78,46734.2984155933,20.2491,20.2491,20.1952,20.2192,46734.2984
2009-08-26 11:40:00,33.78,33.79,33.76,33.78,22911.20483301037,20.2192,20.2252,20.2072,20.2192,22911.2048
2009-08-26 11:45:00,33.78,33.81,33.77,33.81,21429.385614954976,20.2192,20.2371,20.2132,20.2371,21429.3856
2009-08-26 11:50:00,33.82,33.86,33.82,33.86,21429.385614954976,20.2431,20.2671,20.2431,20.2671,21429.3856
2009-08-26 11:55:00,33.85,33.85,33.78,33.78,33967.85592157757,20.2611,20.2611,20.2192,20.2192,33967.8559
2009-08-26 12:00:00,33.78,33.78,33.74,33.76,25076.940613245184,20.2192,20.2192,20.1952,20.2072,25076.9406
2009-08-26 12:05:00,33.76,33.8,33.76,33.8,33055.96717200502,20.2072,20.2311,20.2072,20.2311,33055.9672
2009-08-26 12:10:00,33.8,33.86,33.8,33.82,27698.62076826627,20.2311,20.2671,20.2311,20.2431,27698.6208
2009-08-26 12:15:00,33.83,33.89,33.82,33.86,44568.56263535849,20.2491,20.285,20.2431,20.2671,44568.5626
2009-08-26 12:20:00,33.86,33.89,33.85,33.87,41490.938105551126,20.2671,20.285,20.2611,20.273,41490.9381
2009-08-26 12:25:00,33.87,33.89,33.85,33.85,12310.498119229454,20.273,20.285,20.2611,20.2611,12310.4981
2009-08-26 12:30:00,33.85,33.89,33.85,33.89,17439.87233557506,20.2611,20.285,20.2611,20.285,17439.8723
2009-08-26 12:35:00,33.89,33.91,33.86,33.9,18237.77499145104,20.285,20.297,20.2671,20.291,18237.775
2009-08-26 12:40:00,33.9,33.91,33.86,33.87,18237.77499145104,20.291,20.297,20.2671,20.273,18237.775
2009-08-26 12:45:00,33.87,33.88,33.86,33.87,9574.831870511798,20.273,20.279,20.2671,20.273,9574.8319
2009-08-26 12:50:00,33.86,33.9,33.85,33.89,16413.997492305938,20.2671,20.291,20.2611,20.285,16413.9975
2009-08-26 12:55:00,33.89,33.89,33.85,33.86,44796.53482275162,20.285,20.285,20.2611,20.2671,44796.5348
2009-08-26 13:00:00,33.87,33.88,33.84,33.85,34081.84201527414,20.273,20.279,20.2551,20.2611,34081.842
2009-08-26 13:05:00,33.85,33.85,33.8,33.83,36817.5082639918,20.2611,20.2611,20.2311,20.2491,36817.5083
2009-08-26 13:10:00,33.82,33.86,33.82,33.84,24734.98233215548,20.2431,20.2671,20.2431,20.2551,24734.9823
2009-08-26 13:15:00,33.84,33.85,33.78,33.82,29864.356548501084,20.2551,20.2611,20.2192,20.2431,29864.3565
2009-08-26 13:20:00,33.81,33.81,33.78,33.81,24165.05186367264,20.2371,20.2371,20.2192,20.2371,24165.0519
2009-08-26 13:25:00,33.81,33.83,33.78,33.82,24507.01014476234,20.2371,20.2491,20.2192,20.2431,24507.0101
2009-08-26 13:30:00,33.81,33.86,33.8,33.86,20403.51077168585,20.2371,20.2671,20.2311,20.2671,20403.5108
2009-08-26 13:35:00,33.86,33.91,33.83,33.91,43998.63216687564,20.2671,20.297,20.2491,20.297,43998.6322
2009-08-26 13:40:00,33.91,33.91,33.87,33.89,20745.469052775563,20.297,20.297,20.273,20.285,20745.4691
2009-08-26 13:45:00,33.89,33.9,33.85,33.87,15502.108742733386,20.285,20.291,20.2611,20.273,15502.1087
2009-08-26 13:50:00,33.87,33.9,33.86,33.9,15388.122649036815,20.273,20.291,20.2671,20.291,15388.1226
2009-08-26 13:55:00,33.9,34.0,33.89,33.99,39553.17451270945,20.291,20.3508,20.285,20.3449,39553.1745
2009-08-26 14:00:00,34.0,34.0,33.94,33.94,31118.203579163343,20.3508,20.3508,20.3149,20.3149,31118.2036
2009-08-26 14:05:00,33.94,33.97,33.93,33.94,18237.77499145104,20.3149,20.3329,20.3089,20.3149,18237.775
2009-08-26 14:10:00,33.94,33.96,33.93,33.95,28724.4956115354,20.3149,20.3269,20.3089,20.3209,28724.4956
2009-08-26 14:15:00,33.94,33.97,33.91,33.97,31118.203579163343,20.3149,20.3329,20.297,20.3329,31118.2036
2009-08-26 14:20:00,33.96,33.98,33.93,33.95,20631.482959078992,20.3269,20.3389,20.3089,20.3209,20631.483
2009-08-26 14:25:00,33.95,33.96,33.93,33.93,18693.71936623732,20.3209,20.3269,20.3089,20.3089,18693.7194
2009-08-26 14:30:00,33.93,33.96,33.91,33.92,25988.82936281773,20.3089,20.3269,20.297,20.303,25988.8294
2009-08-26 14:35:00,33.91,33.94,33.91,33.93,31574.147953949618,20.297,20.3149,20.297,20.3089,31574.148
2009-08-26 14:40:00,33.93,33.94,33.9,33.93,21201.41342756184,20.3089,20.3149,20.291,20.3089,21201.4134
2009-08-26 14:45:00,33.93,33.98,33.93,33.97,23025.190926706942,20.3089,20.3389,20.3089,20.3329,23025.1909
2009-08-26 14:50:00,33.97,33.97,33.9,33.91,51065.76997606292,20.3329,20.3329,20.291,20.297,51065.77
2009-08-26 14:55:00,33.91,33.91,33.83,33.86,63148.29590789924,20.297,20.297,20.2491,20.2671,63148.2959
2009-08-26 15:00:00,33.85,33.89,33.83,33.88,42402.82685512368,20.2611,20.285,20.2491,20.279,42402.8269
2009-08-26 15:05:00,33.87,33.87,33.82,33.84,33625.89764048786,20.273,20.273,20.2431,20.2551,33625.8976
2009-08-26 15:10:00,33.83,33.85,33.78,33.78,46962.27060298644,20.2491,20.2611,20.2192,20.2192,46962.2706
2009-08-26 15:15:00,33.82,33.82,33.78,33.81,41604.92419924769,20.2431,20.2431,20.2192,20.2371,41604.9242
2009-08-26 15:20:00,33.81,33.82,33.78,33.8,32600.02279721874,20.2371,20.2431,20.2192,20.2311,32600.0228
2009-08-26 15:25:00,33.79,33.86,33.79,33.82,43086.74341730309,20.2252,20.2671,20.2252,20.2431,43086.7434
2009-08-26 15:30:00,33.81,33.82,33.77,33.79,137011.28462327595,20.2371,20.2431,20.2132,20.2252,137011.2846
2009-08-26 15:35:00,33.79,33.82,33.78,33.81,43770.6599794825,20.2252,20.2431,20.2192,20.2371,43770.66
2009-08-26 15:40:00,33.82,33.84,33.82,33.83,37615.410919867776,20.2431,20.2551,20.2431,20.2491,37615.4109
2009-08-26 15:45:00,33.82,33.84,33.78,33.81,275162.43018351763,20.2431,20.2551,20.2192,20.2371,275162.4302
2009-08-26 15:50:00,33.82,33.89,33.78,33.89,103385.3869827881,20.2431,20.285,20.2192,20.285,103385.387
2009-08-26 15:55:00,33.89,33.9,33.85,33.87,167217.59945286677,20.285,20.291,20.2611,20.273,167217.5995
2009-08-27 09:30:00,33.91,33.93,33.73,33.74,100763.70682776702,20.297,20.3089,20.1892,20.1952,100763.7068
2009-08-27 09:35:00,33.76,33.79,33.75,33.76,33397.92545309472,20.2072,20.2252,20.2012,20.2072,33397.9255
2009-08-27 09:40:00,33.75,33.75,33.66,33.7,33055.96717200502,20.2012,20.2012,20.1473,20.1713,33055.9672
2009-08-27 09:45:00,33.69,33.72,33.63,33.67,28724.4956115354,20.1653,20.1833,20.1294,20.1533,28724.4956
2009-08-27 09:50:00,33.68,33.68,33.55,33.61,54713.32497435313,20.1593,20.1593,20.0815,20.1174,54713.325
2009-08-27 09:55:00,33.61,33.65,33.57,33.6,42060.86857403397,20.1174,20.1414,20.0935,20.1114,42060.8686
2009-08-27 10:00:00,33.6,33.61,33.47,33.5,90163.0001139861,20.1114,20.1174,20.0336,20.0516,90163.0001
2009-08-27 10:05:00,33.5,33.56,33.5,33.53,69987.46152969338,20.0516,20.0875,20.0516,20.0695,69987.4615
2009-08-27 10:10:00,33.53,33.62,33.53,33.62,59500.74090960903,20.0695,20.1234,20.0695,20.1234,59500.7409
2009-08-27 10:15:00,33.61,33.67,33.6,33.66,42402.82685512368,20.1174,20.1533,20.1114,20.1473,42402.8269
2009-08-27 10:20:00,33.67,33.68,33.63,33.65,45822.40966602074,20.1533,20.1593,20.1294,20.1414,45822.4097
2009-08-27 10:25:00,33.66,33.72,33.65,33.71,40921.00763706828,20.1473,20.1833,20.1414,20.1773,40921.0076
2009-08-27 10:30:00,33.7,33.71,33.67,33.7,42288.84076142711,20.1713,20.1773,20.1533,20.1713,42288.8408
2009-08-27 10:35:00,33.7,33.73,33.68,33.7,46620.31232189673,20.1713,20.1892,20.1593,20.1713,46620.3123
2009-08-27 10:40:00,33.7,33.75,33.68,33.75,23139.17702040352,20.1713,20.2012,20.1593,20.2012,23139.177
2009-08-27 10:45:00,33.74,33.74,33.68,33.7,14590.219993160834,20.1952,20.1952,20.1593,20.1713,14590.22
2009-08-27 10:50:00,33.69,33.7,33.66,33.69,22455.260458224097,20.1653,20.1713,20.1473,20.1653,22455.2605
2009-08-27 10:55:00,33.67,33.69,33.63,33.66,17325.886241878492,20.1533,20.1653,20.1294,20.1473,17325.8862
2009-08-27 11:00:00,33.65,33.67,33.62,33.66,13222.386868802008,20.1414,20.1533,20.1234,20.1473,13222.3869
2009-08-27 11:05:00,33.66,33.69,33.65,33.68,23937.079676279493,20.1473,20.1653,20.1414,20.1593,23937.0797
2009-08-27 11:10:00,33.68,33.72,33.68,33.72,16186.0253049128,20.1593,20.1833,20.1593,20.1833,16186.0253
2009-08-27 11:15:00,33.72,33.74,33.71,33.71,49355.97857061439,20.1833,20.1952,20.1773,20.1773,49355.9786
2009-08-27 11:20:00,33.71,33.78,33.71,33.77,36019.60560811581,20.1773,20.2192,20.1773,20.2132,36019.6056
2009-08-27 11:25:00,33.78,33.8,33.75,33.78,61894.44887723698,20.2192,20.2311,20.2012,20.2192,61894.4489
2009-08-27 11:30:00,33.78,33.79,33.77,33.77,20403.51077168585,20.2192,20.2252,20.2132,20.2132,20403.5108
2009-08-27 11:35:00,33.77,33.78,33.73,33.73,10030.776245298071,20.2132,20.2192,20.1892,20.1892,10030.7762
2009-08-27 11:40:00,33.74,33.78,33.71,33.77,71013.3363729625,20.1952,20.2192,20.1773,20.2132,71013.3364
2009-08-27 11:45:00,33.78,33.81,33.78,33.8,19491.6220221133,20.2192,20.2371,20.2192,20.2311,19491.622
2009-08-27 11:50:00,33.8,33.8,33.78,33.79,25418.89889433489,20.2311,20.2311,20.2192,20.2252,25418.8989
2009-08-27 11:55:00,33.79,33.86,33.79,33.83,33283.93935939815,20.2252,20.2671,20.2252,20.2491,33283.9394
2009-08-27 12:00:00,33.84,33.86,33.79,33.79,16413.997492305938,20.2551,20.2671,20.2252,20.2252,16413.9975
2009-08-27 12:05:00,33.79,33.81,33.79,33.8,8320.984839849538,20.2252,20.2371,20.2252,20.2311,8320.9848
2009-08-27 12:10:00,33.8,33.8,33.75,33.78,84577.68152285421,20.2311,20.2311,20.2012,20.2192,84577.6815
2009-08-27 12:15:00,33.78,33.78,33.75,33.75,28610.509517838826,20.2192,20.2192,20.2012,20.2012,28610.5095
2009-08-27 12:20:00,33.75,33.78,33.71,33.73,64630.11512595463,20.2012,20.2192,20.1773,20.1892,64630.1151
2009-08-27 12:25:00,33.74,33.79,33.73,33.79,39553.17451270945,20.1952,20.2252,20.1892,20.2252,39553.1745
2009-08-27 12:30:00,33.79,33.79,33.74,33.74,23025.190926706942,20.2252,20.2252,20.1952,20.1952,23025.1909
2009-08-27 12:35:00,33.74,33.74,33.71,33.71,27470.64858087313,20.1952,20.1952,20.1773,20.1773,27470.6486
2009-08-27 12:40:00,33.71,33.72,33.68,33.7,36019.60560811581,20.1773,20.1833,20.1593,20.1713,36019.6056
2009-08-27 12:45:00,33.7,33.75,33.7,33.71,22683.23264561724,20.1713,20.2012,20.1713,20.1773,22683.2326
2009-08-27 12:50:00,33.72,33.76,33.71,33.75,19263.649834720163,20.1833,20.2072,20.1773,20.2012,19263.6498
2009-08-27 12:55:00,33.75,33.79,33.75,33.79,14932.178274250542,20.2012,20.2252,20.2012,20.2252,14932.1783
2009-08-27 13:00:00,33.79,33.82,33.79,33.82,11854.553744443176,20.2252,20.2431,20.2252,20.2431,11854.5537
2009-08-27 13:05:00,33.81,33.82,33.79,33.8,18237.77499145104,20.2371,20.2431,20.2252,20.2311,18237.775
2009-08-27 13:10:00,33.79,33.79,33.72,33.72,24051.065769976063,20.2252,20.2252,20.1833,20.1833,24051.0658
2009-08-27 13:15:00,33.73,33.76,33.72,33.76,11968.539838139746,20.1892,20.2072,20.1833,20.2072,11968.5398
2009-08-27 13:20:00,33.76,33.78,33.74,33.78,14818.192180553971,20.2072,20.2192,20.1952,20.2192,14818.1922
2009-08-27 13:25:00,33.78,33.79,33.73,33.73,14248.261712071127,20.2192,20.2252,20.1892,20.1892,14248.2617
2009-08-27 13:30:00,33.74,33.78,33.73,33.77,47532.20107146928,20.1952,20.2192,20.1892,20.2132,47532.2011
2009-08-27 13:35:00,33.77,33.8,33.74,33.79,70101.44762338995,20.2132,20.2311,20.1952,20.2252,70101.4476
2009-08-27 13:40:00,33.79,33.82,33.76,33.81,21087.427333865267,20.2252,20.2431,20.2072,20.2371,21087.4273
2009-08-27 13:45:00,33.81,33.85,33.78,33.82,40123.10498119229,20.2371,20.2611,20.2192,20.2431,40123.105
2009-08-27 13:50:00,33.83,33.88,33.8,33.88,31574.147953949618,20.2491,20.279,20.2311,20.279,31574.148
2009-08-27 13:55:00,33.88,33.91,33.83,33.87,36133.59170181238,20.279,20.297,20.2491,20.273,36133.5917
2009-08-27 14:00:00,33.87,33.9,33.84,33.86,30320.30092328736,20.273,20.291,20.2551,20.2671,30320.3009
2009-08-27 14:05:00,33.86,33.91,33.86,33.9,41262.96591815799,20.2671,20.297,20.2671,20.291,41262.9659
2009-08-27 14:10:00,33.9,33.9,33.86,33.86,9232.87358942209,20.291,20.291,20.2671,20.2671,9232.8736
2009-08-27 14:15:00,33.86,33.86,33.83,33.84,35563.661233329534,20.2671,20.2671,20.2491,20.2551,35563.6612
2009-08-27 14:20:00,33.85,33.9,33.84,33.84,29750.37045480452,20.2611,20.291,20.2551,20.2551,29750.3705
2009-08-27 14:25:00,33.85,33.9,33.85,33.86,15616.094836429957,20.2611,20.291,20.2611,20.2671,15616.0948
2009-08-27 14:30:00,33.87,33.92,33.86,33.92,28724.4956115354,20.273,20.303,20.2671,20.303,28724.4956
2009-08-27 14:35:00,33.92,33.95,33.9,33.93,34081.84201527414,20.303,20.3209,20.291,20.3089,34081.842
2009-08-27 14:40:00,33.93,33.98,33.93,33.98,25760.8571754246,20.3089,20.3389,20.3089,20.3389,25760.8572
2009-08-27 14:45:00,33.98,33.98,33.93,33.93,28382.537330445684,20.3389,20.3389,20.3089,20.3089,28382.5373
2009-08-27 14:50:00,33.93,33.93,33.88,33.88,27584.634674569705,20.3089,20.3089,20.279,20.279,27584.6347
2009-08-27 14:55:00,33.88,33.88,33.86,33.88,26444.773737604013,20.279,20.279,20.2671,20.279,26444.7737
2009-08-27 15:00:00,33.88,33.88,33.86,33.87,23595.121395189788,20.279,20.279,20.2671,20.273,23595.1214
2009-08-27 15:05:00,33.87,33.87,33.83,33.83,42516.81294882025,20.273,20.273,20.2491,20.2491,42516.8129
2009-08-27 15:10:00,33.84,33.84,33.8,33.8,34195.82810897071,20.2551,20.2551,20.2311,20.2311,34195.8281
2009-08-27 15:15:00,33.81,33.86,33.8,33.83,43770.6599794825,20.2371,20.2671,20.2311,20.2491,43770.66
2009-08-27 15:20:00,33.84,33.87,33.8,33.83,40807.02154337171,20.2551,20.273,20.2311,20.2491,40807.0215
2009-08-27 15:25:00,33.83,33.83,33.77,33.8,45138.49310384133,20.2491,20.2491,20.2132,20.2311,45138.4931
2009-08-27 15:30:00,33.79,33.84,33.79,33.8,80702.15433717087,20.2252,20.2551,20.2252,20.2311,80702.1543
2009-08-27 15:35:00,33.8,33.88,33.8,33.88,49469.96466431095,20.2311,20.279,20.2311,20.279,49469.9647
2009-08-27 15:40:00,33.87,33.91,33.86,33.88,71013.3363729625,20.273,20.297,20.2671,20.279,71013.3364
2009-08-27 15:45:00,33.88,33.92,33.86,33.91,83551.80667958509,20.279,20.303,20.2671,20.297,83551.8067
2009-08-27 15:50:00,33.9,33.93,33.87,33.9,70785.36418556936,20.291,20.3089,20.273,20.291,70785.3642
2009-08-27 15:55:00,33.9,33.92,33.86,33.87,156616.89273908583,20.291,20.303,20.2671,20.273,156616.8927
2009-08-28 09:30:00,33.92,34.11,33.9,33.97,58474.86606633991,20.303,20.4167,20.291,20.3329,58474.8661
2009-08-28 09:35:00,33.95,34.1,33.93,34.0,49469.96466431095,20.3209,20.4107,20.3089,20.3508,49469.9647
2009-08-28 09:40:00,34.0,34.01,33.94,33.95,36247.57779550895,20.3508,20.3568,20.3149,20.3209,36247.5778
2009-08-28 09:45:00,33.94,33.99,33.94,33.98,47418.21497777271,20.3149,20.3449,20.3149,20.3389,47418.215
2009-08-28 09:50:00,33.98,34.01,33.94,34.01,19263.649834720163,20.3389,20.3568,20.3149,20.3568,19263.6498
2009-08-28 09:55:00,34.0,34.01,33.91,33.91,45252.4791975379,20.3508,20.3568,20.297,20.297,45252.4792
2009-08-28 10:00:00,33.92,33.92,33.83,33.86,30206.31482959079,20.303,20.303,20.2491,20.2671,30206.3148
2009-08-28 10:05:00,33.86,33.86,33.81,33.81,16755.955773395646,20.2671,20.2671,20.2371,20.2371,16755.9558
2009-08-28 10:10:00,33.82,33.86,33.78,33.78,14476.233899464263,20.2431,20.2671,20.2192,20.2192,14476.2339
2009-08-28 10:15:00,33.78,33.81,33.78,33.78,10372.73452638778,20.2192,20.2371,20.2192,20.2192,10372.7345
2009-08-28 10:20:00,33.78,33.78,33.7,33.72,21429.385614954976,20.2192,20.2192,20.1713,20.1833,21429.3856
2009-08-28 10:25:00,33.73,33.74,33.6,33.66,21429.385614954976,20.1892,20.1952,20.1114,20.1473,21429.3856
2009-08-28 10:30:00,33.66,33.7,33.62,33.69,20973.4412401687,20.1473,20.1713,20.1234,20.1653,20973.4412
2009-08-28 10:35:00,33.69,33.74,33.67,33.74,12424.484212926023,20.1653,20.1952,20.1533,20.1952,12424.4842
2009-08-28 10:40:00,33.76,33.78,33.74,33.75,19491.6220221133,20.2072,20.2192,20.1952,20.2012,19491.622
2009-08-28 10:45:00,33.75,33.79,33.75,33.79,5585.318591131882,20.2012,20.2252,20.2012,20.2252,5585.3186
2009-08-28 10:50:00,33.79,33.82,33.79,33.8,6155.249059614727,20.2252,20.2431,20.2252,20.2311,6155.2491
2009-08-28 10:55:00,33.79,33.86,33.79,33.81,13222.386868802008,20.2252,20.2671,20.2252,20.2371,13222.3869
2009-08-28 11:00:00,33.82,33.82,33.72,33.72,23709.107488886355,20.2431,20.2431,20.1833,20.1833,23709.1075
2009-08-28 11:05:00,33.72,33.8,33.71,33.75,25988.82936281773,20.1833,20.2311,20.1773,20.2012,25988.8294
2009-08-28 11:10:00,33.75,33.76,33.68,33.73,15046.16436794711,20.2012,20.2072,20.1593,20.1892,15046.1644
2009-08-28 11:15:00,33.73,33.74,33.7,33.71,8320.984839849538,20.1892,20.1952,20.1713,20.1773,8320.9848
2009-08-28 11:20:00,33.71,33.77,33.71,33.77,9004.901402028952,20.1773,20.2132,20.1773,20.2132,9004.9014
2009-08-28 11:25:00,33.76,33.78,33.73,33.76,14134.27561837456,20.2072,20.2192,20.1892,20.2072,14134.2756
2009-08-28 11:30:00,33.77,33.79,33.76,33.76,12424.484212926023,20.2132,20.2252,20.2072,20.2072,12424.4842
2009-08-28 11:35:00,33.78,33.8,33.74,33.74,15958.053117519665,20.2192,20.2311,20.1952,20.1952,15958.0531
2009-08-28 11:40:00,33.75,33.75,33.7,33.73,21201.41342756184,20.2012,20.2012,20.1713,20.1892,21201.4134
2009-08-28 11:45:00,33.72,33.78,33.71,33.78,9118.88749572552,20.1833,20.2192,20.1773,20.2192,9118.8875
2009-08-28 11:50:00,33.78,33.79,33.72,33.74,12538.470306622592,20.2192,20.2252,20.1833,20.1952,12538.4703
2009-08-28 11:55:00,33.74,33.75,33.7,33.71,11284.623275960334,20.1952,20.2012,20.1713,20.1773,11284.6233
2009-08-28 12:00:00,33.72,33.78,33.72,33.75,6953.151715490711,20.1833,20.2192,20.1833,20.2012,6953.1517
2009-08-28 12:05:00,33.76,33.78,33.74,33.76,24962.954519548617,20.2072,20.2192,20.1952,20.2072,24962.9545
2009-08-28 12:10:00,33.77,33.78,33.67,33.67,35107.71685854326,20.2132,20.2192,20.1533,20.1533,35107.7169
2009-08-28 12:15:00,33.67,33.68,33.58,33.61,61552.49059614727,20.1533,20.1593,20.0995,20.1174,61552.4906
2009-08-28 12:20:00,33.6,33.64,33.56,33.57,31232.18967285992,20.1114,20.1354,20.0875,20.0935,31232.1897
2009-08-28 12:25:00,33.57,33.6,33.55,33.56,30206.31482959079,20.0935,20.1114,20.0815,20.0875,30206.3148
2009-08-28 12:30:00,33.55,33.57,33.51,33.54,40807.02154337171,20.0815,20.0935,20.0576,20.0755,40807.0215
2009-08-28 12:35:00,33.53,33.6,33.53,33.58,31688.13404764619,20.0695,20.1114,20.0695,20.0995,31688.134
2009-08-28 12:40:00,33.57,33.57,33.51,33.54,15844.067023823094,20.0935,20.0935,20.0576,20.0755,15844.067
2009-08-28 12:45:00,33.54,33.57,33.51,33.57,20973.4412401687,20.0755,20.0935,20.0576,20.0935,20973.4412
2009-08-28 12:50:00,33.56,33.57,33.52,33.55,20289.524677989284,20.0875,20.0935,20.0635,20.0815,20289.5247
2009-08-28 12:55:00,33.53,33.54,33.48,33.5,26558.75983130058,20.0695,20.0755,20.0396,20.0516,26558.7598
2009-08-28 13:00:00,33.5,33.57,33.5,33.56,14476.233899464263,20.0516,20.0935,20.0516,20.0875,14476.2339
2009-08-28 13:05:00,33.57,33.62,33.55,33.62,13336.372962498575,20.0935,20.1234,20.0815,20.1234,13336.373
2009-08-28 13:10:00,33.61,33.66,33.61,33.62,12766.44249401573,20.1174,20.1473,20.1174,20.1234,12766.4425
2009-08-28 13:15:00,33.61,33.65,33.61,33.64,19035.677647327026,20.1174,20.1414,20.1174,20.1354,19035.6776
2009-08-28 13:20:00,33.64,33.69,33.64,33.65,20403.51077168585,20.1354,20.1653,20.1354,20.1414,20403.5108
2009-08-28 13:25:00,33.65,33.67,33.64,33.64,10030.776245298071,20.1414,20.1533,20.1354,20.1354,10030.7762
2009-08-28 13:30:00,33.64,33.66,33.64,33.64,5243.360310042175,20.1354,20.1473,20.1354,20.1354,5243.3603
2009-08-28 13:35:00,33.64,33.65,33.63,33.63,17097.914054485354,20.1354,20.1414,20.1294,20.1294,17097.9141
2009-08-28 13:40:00,33.63,33.63,33.59,33.59,6953.151715490711,20.1294,20.1294,20.1054,20.1054,6953.1517
2009-08-28 13:45:00,33.58,33.62,33.57,33.62,21771.343896044684,20.0995,20.1234,20.0935,20.1234,21771.3439
2009-08-28 13:50:00,33.62,33.62,33.57,33.6,31802.120141342755,20.1234,20.1234,20.0935,20.1114,31802.1201
2009-08-28 13:55:00,33.6,33.62,33.57,33.58,8662.943120939246,20.1114,20.1234,20.0935,20.0995,8662.9431
2009-08-28 14:00:00,33.57,33.58,33.54,33.58,18579.73327254075,20.0935,20.0995,20.0755,20.0995,18579.7333
2009-08-28 14:05:00,33.57,33.65,33.57,33.64,22341.27436452753,20.0935,20.1414,20.0935,20.1354,22341.2744
2009-08-28 14:10:00,33.64,33.68,33.63,33.64,24507.01014476234,20.1354,20.1593,20.1294,20.1354,24507.0101
2009-08-28 14:15:00,33.64,33.7,33.64,33.68,27128.690299783422,20.1354,20.1713,20.1354,20.1593,27128.6903
2009-08-28 14:20:00,33.68,33.68,33.63,33.66,30662.259204377067,20.1593,20.1593,20.1294,20.1473,30662.2592
2009-08-28 14:25:00,33.66,33.71,33.64,33.71,18351.761085147613,20.1473,20.1773,20.1354,20.1773,18351.7611
2009-08-28 14:30:00,33.71,33.71,33.64,33.68,37045.48045138493,20.1773,20.1773,20.1354,20.1593,37045.4805
2009-08-28 14:35:00,33.67,33.71,33.64,33.7,22911.20483301037,20.1533,20.1773,20.1354,20.1713,22911.2048
2009-08-28 14:40:00,33.69,33.71,33.69,33.7,14476.233899464263,20.1653,20.1773,20.1653,20.1713,14476.2339
2009-08-28 14:45:00,33.69,33.75,33.69,33.75,19491.6220221133,20.1653,20.2012,20.1653,20.2012,19491.622
2009-08-28 14:50:00,33.74,33.76,33.72,33.74,30890.231391770205,20.1952,20.2072,20.1833,20.1952,30890.2314
2009-08-28 14:55:00,33.74,33.77,33.74,33.74,15160.15046164368,20.1952,20.2132,20.1952,20.1952,15160.1505
2009-08-28 15:00:00,33.74,33.77,33.73,33.77,26558.75983130058,20.1952,20.2132,20.1892,20.2132,26558.7598
2009-08-28 15:05:00,33.77,33.77,33.72,33.76,18237.77499145104,20.2132,20.2132,20.1833,20.2072,18237.775
2009-08-28 15:10:00,33.76,33.78,33.75,33.76,16983.927960788784,20.2072,20.2192,20.2012,20.2072,16983.928
2009-08-28 15:15:00,33.77,33.79,33.76,33.79,13792.317337284852,20.2132,20.2252,20.2072,20.2252,13792.3173
2009-08-28 15:20:00,33.8,33.84,33.8,33.82,21429.385614954976,20.2311,20.2551,20.2311,20.2431,21429.3856
2009-08-28 15:25:00,33.83,33.86,33.81,33.81,28724.4956115354,20.2491,20.2671,20.2371,20.2371,28724.4956
2009-08-28 15:30:00,33.82,33.85,33.75,33.75,31574.147953949618,20.2431,20.2611,20.2012,20.2012,31574.148
2009-08-28 15:35:00,33.75,33.79,33.73,33.76,40009.11888749572,20.2012,20.2252,20.1892,20.2072,40009.1189
2009-08-28 15:40:00,33.76,33.79,33.71,33.73,32600.02279721874,20.2072,20.2252,20.1773,20.1892,32600.0228
2009-08-28 15:45:00,33.74,33.78,33.72,33.76,119685.39838139748,20.1952,20.2192,20.1833,20.2072,119685.3984
2009-08-28 15:50:00,33.76,33.81,33.76,33.79,95634.3326114214,20.2072,20.2371,20.2072,20.2252,95634.3326
2009-08-28 15:55:00,33.79,33.86,33.78,33.83,118773.50963182493,20.2252,20.2671,20.2192,20.2491,118773.5096
2009-08-31 09:30:00,33.74,33.9,33.7,33.77,71925.22512253505,20.1952,20.291,20.1713,20.2132,71925.2251
2009-08-31 09:35:00,33.73,33.86,33.73,33.78,38527.29966944033,20.1892,20.2671,20.1892,20.2192,38527.2997
2009-08-31 09:40:00,33.79,33.8,33.64,33.74,23139.17702040352,20.2252,20.2311,20.1354,20.1952,23139.177
2009-08-31 09:45:00,33.74,33.74,33.61,33.62,56081.15809871196,20.1952,20.1952,20.1174,20.1234,56081.1581
2009-08-31 09:50:00,33.62,33.62,33.48,33.53,49697.93685170409,20.1234,20.1234,20.0396,20.0695,49697.9369
2009-08-31 09:55:00,33.54,33.58,33.49,33.53,39667.16060640602,20.0755,20.0995,20.0456,20.0695,39667.1606
2009-08-31 10:00:00,33.52,33.52,33.46,33.5,46848.28450928986,20.0635,20.0635,20.0276,20.0516,46848.2845
2009-08-31 10:05:00,33.5,33.56,33.46,33.55,36817.5082639918,20.0516,20.0875,20.0276,20.0815,36817.5083
2009-08-31 10:10:00,33.55,33.58,33.55,33.57,27926.59295565941,20.0815,20.0995,20.0815,20.0935,27926.593
2009-08-31 10:15:00,33.57,33.63,33.56,33.57,35677.647327026105,20.0935,20.1294,20.0875,20.0935,35677.6473
2009-08-31 10:20:00,33.57,33.6,33.54,33.56,31574.147953949618,20.0935,20.1114,20.0755,20.0875,31574.148
2009-08-31 10:25:00,33.56,33.59,33.54,33.58,24279.0379573692,20.0875,20.1054,20.0755,20.0995,24279.038
2009-08-31 10:30:00,33.58,33.6,33.56,33.6,21087.427333865267,20.0995,20.1114,20.0875,20.1114,21087.4273
2009-08-31 10:35:00,33.59,33.68,33.59,33.68,20175.53858429272,20.1054,20.1593,20.1054,20.1593,20175.5386
2009-08-31 10:40:00,33.69,33.71,33.64,33.64,29408.41217371481,20.1653,20.1773,20.1354,20.1354,29408.4122
2009-08-31 10:45:00,33.64,33.66,33.62,33.64,12994.414681408867,20.1354,20.1473,20.1234,20.1354,12994.4147
2009-08-31 10:50:00,33.64,33.67,33.61,33.62,10372.73452638778,20.1354,20.1533,20.1174,20.1234,10372.7345
2009-08-31 10:55:00,33.62,33.64,33.57,33.63,22227.28827083096,20.1234,20.1354,20.0935,20.1294,22227.2883
2009-08-31 11:00:00,33.63,33.63,33.56,33.57,13108.400775105438,20.1294,20.1294,20.0875,20.0935,13108.4008
2009-08-31 11:05:00,33.57,33.6,33.57,33.58,16300.01139860937,20.0935,20.1114,20.0935,20.0995,16300.0114
2009-08-31 11:10:00,33.58,33.6,33.56,33.56,14248.261712071127,20.0995,20.1114,20.0875,20.0875,14248.2617
2009-08-31 11:15:00,33.57,33.59,33.55,33.55,19377.635928416734,20.0935,20.1054,20.0815,20.0815,19377.6359
2009-08-31 11:20:00,33.54,33.57,33.51,33.54,32258.06451612904,20.0755,20.0935,20.0576,20.0755,32258.0645
2009-08-31 11:25:00,33.54,33.55,33.51,33.51,11626.58155705004,20.0755,20.0815,20.0576,20.0576,11626.5816
2009-08-31 11:30:00,33.51,33.54,33.48,33.49,48900.034195828106,20.0576,20.0755,20.0396,20.0456,48900.0342
2009-08-31 11:35:00,33.49,33.57,33.49,33.57,13678.331243588282,20.0456,20.0935,20.0456,20.0935,13678.3312
2009-08-31 11:40:00,33.57,33.6,33.56,33.57,12082.525931836317,20.0935,20.1114,20.0875,20.0935,12082.5259
2009-08-31 11:45:00,33.58,33.58,33.49,33.49,32258.06451612904,20.0995,20.0995,20.0456,20.0456,32258.0645
2009-08-31 11:50:00,33.5,33.52,33.49,33.5,37501.424826171205,20.0516,20.0635,20.0456,20.0516,37501.4248
2009-08-31 11:55:00,33.5,33.51,33.5,33.51,15388.122649036815,20.0516,20.0576,20.0516,20.0576,15388.1226
2009-08-31 12:00:00,33.51,33.6,33.51,33.58,48216.1176336487,20.0576,20.1114,20.0576,20.0995,48216.1176
2009-08-31 12:05:00,33.59,33.61,33.56,33.57,19035.677647327026,20.1054,20.1174,20.0875,20.0935,19035.6776
2009-08-31 12:10:00,33.57,33.6,33.57,33.58,32144.078422432463,20.0935,20.1114,20.0935,20.0995,32144.0784
2009-08-31 12:15:00,33.58,33.6,33.57,33.6,10942.664994870624,20.0995,20.1114,20.0935,20.1114,10942.665
2009-08-31 12:20:00,33.6,33.65,33.59,33.63,21543.371708651543,20.1114,20.1414,20.1054,20.1294,21543.3717
2009-08-31 12:25:00,33.63,33.63,33.58,33.59,28496.52342414225,20.1294,20.1294,20.0995,20.1054,28496.5234
2009-08-31 12:30:00,33.59,33.62,33.58,33.58,12880.428587712298,20.1054,20.1234,20.0995,20.0995,12880.4286
2009-08-31 12:35:00,33.58,33.58,33.55,33.58,21315.399521258405,20.0995,20.0995,20.0815,20.0995,21315.3995
2009-08-31 12:40:00,33.59,33.61,33.57,33.57,16641.969679699076,20.1054,20.1174,20.0935,20.0935,16641.9697
2009-08-31 12:45:00,33.57,33.58,33.55,33.56,22455.260458224097,20.0935,20.0995,20.0815,20.0875,22455.2605
2009-08-31 12:50:00,33.56,33.6,33.55,33.57,29066.4538926251,20.0875,20.1114,20.0815,20.0935,29066.4539
2009-08-31 12:55:00,33.57,33.6,33.56,33.57,24962.954519548617,20.0935,20.1114,20.0875,20.0935,24962.9545
2009-08-31 13:00:00,33.57,33.58,33.54,33.56,23481.135301493217,20.0935,20.0995,20.0755,20.0875,23481.1353
2009-08-31 13:05:00,33.55,33.57,33.55,33.57,19263.649834720163,20.0815,20.0935,20.0815,20.0935,19263.6498
2009-08-31 13:10:00,33.57,33.59,33.54,33.59,46392.34013450359,20.0935,20.1054,20.0755,20.1054,46392.3401
2009-08-31 13:15:00,33.59,33.6,33.56,33.57,14362.247805767696,20.1054,20.1114,20.0875,20.0935,14362.2478
2009-08-31 13:20:00,33.57,33.6,33.55,33.55,24507.01014476234,20.0935,20.1114,20.0815,20.0815,24507.0101
2009-08-31 13:25:00,33.54,33.57,33.53,33.56,12652.45640031916,20.0755,20.0935,20.0695,20.0875,12652.4564
2009-08-31 13:30:00,33.55,33.57,33.53,33.55,15160.15046164368,20.0815,20.0935,20.0695,20.0815,15160.1505
2009-08-31 13:35:00,33.56,33.6,33.56,33.59,16413.997492305938,20.0875,20.1114,20.0875,20.1054,16413.9975
2009-08-31 13:40:00,33.6,33.6,33.53,33.55,19947.56639689958,20.1114,20.1114,20.0695,20.0815,19947.5664
2009-08-31 13:45:00,33.55,33.57,33.52,33.53,10030.776245298071,20.0815,20.0935,20.0635,20.0695,10030.7762
2009-08-31 13:50:00,33.52,33.56,33.51,33.56,12424.484212926023,20.0635,20.0875,20.0576,20.0875,12424.4842
2009-08-31 13:55:00,33.57,33.57,33.54,33.56,22911.20483301037,20.0935,20.0935,20.0755,20.0875,22911.2048
2009-08-31 14:00:00,33.57,33.57,33.52,33.53,20061.552490596147,20.0935,20.0935,20.0635,20.0695,20061.5525
2009-08-31 14:05:00,33.53,33.58,33.53,33.58,15502.108742733386,20.0695,20.0995,20.0695,20.0995,15502.1087
2009-08-31 14:10:00,33.58,33.59,33.53,33.53,14134.27561837456,20.0995,20.1054,20.0695,20.0695,14134.2756
2009-08-31 14:15:00,33.53,33.56,33.53,33.55,16186.0253049128,20.0695,20.0875,20.0695,20.0815,16186.0253
2009-08-31 14:20:00,33.54,33.58,33.53,33.56,19491.6220221133,20.0755,20.0995,20.0695,20.0875,19491.622
2009-08-31 14:25:00,33.55,33.57,33.54,33.56,16072.039211216232,20.0815,20.0935,20.0755,20.0875,16072.0392
2009-08-31 14:30:00,33.57,33.59,33.56,33.59,14134.27561837456,20.0935,20.1054,20.0875,20.1054,14134.2756
2009-08-31 14:35:00,33.6,33.64,33.57,33.62,43086.74341730309,20.1114,20.1354,20.0935,20.1234,43086.7434
2009-08-31 14:40:00,33.62,33.67,33.61,33.64,25076.940613245184,20.1234,20.1533,20.1174,20.1354,25076.9406
2009-08-31 14:45:00,33.64,33.64,33.62,33.62,17553.85842927163,20.1354,20.1354,20.1234,20.1234,17553.8584
2009-08-31 14:50:00,33.63,33.66,33.61,33.64,25532.88498803146,20.1294,20.1473,20.1174,20.1354,25532.885
2009-08-31 14:55:00,33.64,33.67,33.63,33.64,30434.28701698393,20.1354,20.1533,20.1294,20.1354,30434.287
2009-08-31 15:00:00,33.64,33.64,33.57,33.58,14134.27561837456,20.1354,20.1354,20.0935,20.0995,14134.2756
2009-08-31 15:05:00,33.57,33.61,33.57,33.59,35335.68904593639,20.0935,20.1174,20.0935,20.1054,35335.689
2009-08-31 15:10:00,33.59,33.59,33.55,33.56,85489.57027242676,20.1054,20.1054,20.0815,20.0875,85489.5703
2009-08-31 15:15:00,33.56,33.62,33.56,33.59,31460.16186025305,20.0875,20.1234,20.0875,20.1054,31460.1619
2009-08-31 15:20:00,33.58,33.61,33.54,33.58,43314.71560469623,20.0995,20.1174,20.0755,20.0995,43314.7156
2009-08-31 15:25:00,33.58,33.6,33.52,33.57,51521.71435084919,20.0995,20.1114,20.0635,20.0935,51521.7144
2009-08-31 15:30:00,33.57,33.6,33.57,33.6,27128.690299783422,20.0935,20.1114,20.0935,20.1114,27128.6903
2009-08-31 15:35:00,33.6,33.66,33.59,33.63,42060.86857403397,20.1114,20.1473,20.1054,20.1294,42060.8686
2009-08-31 15:40:00,33.63,33.64,33.6,33.64,33853.869827881,20.1294,20.1354,20.1114,20.1354,33853.8698
2009-08-31 15:45:00,33.64,33.69,33.63,33.68,54941.29716174627,20.1354,20.1653,20.1294,20.1593,54941.2972
2009-08-31 15:50:00,33.67,33.67,33.58,33.62,159694.5172688932,20.1533,20.1533,20.0995,20.1234,159694.5173
2009-08-31 15:55:00,33.62,33.69,33.62,33.66,143622.47805767696,20.1234,20.1653,20.1234,20.1473,143622.4781
2009-09-01 09:30:00,33.64,33.73,33.59,33.71,47532.20107146928,20.1354,20.1892,20.1054,20.1773,47532.2011
2009-09-01 09:35:00,33.68,33.71,33.56,33.58,34651.772483756984,20.1593,20.1773,20.0875,20.0995,34651.7725
2009-09-01 09:40:00,33.62,33.65,33.56,33.61,38185.34138835062,20.1234,20.1414,20.0875,20.1174,38185.3414
2009-09-01 09:45:00,33.62,33.71,33.62,33.71,30890.231391770205,20.1234,20.1773,20.1234,20.1773,30890.2314
2009-09-01 09:50:00,33.7,33.81,33.69,33.76,79106.3490254189,20.1713,20.2371,20.1653,20.2072,79106.349
2009-09-01 09:55:00,33.75,33.82,33.72,33.74,33511.91154679129,20.2012,20.2431,20.1833,20.1952,33511.9115
2009-09-01 10:00:00,33.74,33.9,33.69,33.88,108514.7611991337,20.1952,20.291,20.1653,20.279,108514.7612
2009-09-01 10:05:00,33.88,34.02,33.88,33.98,62806.33762680953,20.279,20.3628,20.279,20.3389,62806.3376
2009-09-01 10:10:00,33.98,34.03,33.88,33.88,61552.49059614727,20.3389,20.3688,20.279,20.279,61552.4906
2009-09-01 10:15:00,33.86,33.92,33.83,33.83,76370.68277670124,20.2671,20.303,20.2491,20.2491,76370.6828
2009-09-01 10:20:00,33.82,33.86,33.78,33.81,35107.71685854326,20.2431,20.2671,20.2192,20.2371,35107.7169
2009-09-01 10:25:00,33.82,33.91,33.82,33.86,18123.788897754475,20.2431,20.297,20.2431,20.2671,18123.7889
2009-09-01 10:30:00,33.86,33.92,33.86,33.89,17667.844522968197,20.2671,20.303,20.2671,20.285,17667.8445
2009-09-01 10:35:00,33.9,33.92,33.86,33.86,15160.15046164368,20.291,20.303,20.2671,20.2671,15160.1505
2009-09-01 10:40:00,33.86,33.86,33.82,33.82,22569.246551920667,20.2671,20.2671,20.2431,20.2431,22569.2466
2009-09-01 10:45:00,33.8,33.85,33.78,33.81,26672.74592499715,20.2311,20.2611,20.2192,20.2371,26672.7459
2009-09-01 10:50:00,33.8,33.84,33.73,33.76,32372.0506098256,20.2311,20.2551,20.1892,20.2072,32372.0506
2009-09-01 10:55:00,33.75,33.76,33.7,33.71,8776.929214635815,20.2012,20.2072,20.1713,20.1773,8776.9292
2009-09-01 11:00:00,33.69,33.73,33.67,33.71,37615.410919867776,20.1653,20.1892,20.1533,20.1773,37615.4109
2009-09-01 11:05:00,33.71,33.71,33.61,33.64,38413.31357574376,20.1773,20.1773,20.1174,20.1354,38413.3136
2009-09-01 11:10:00,33.64,33.64,33.49,33.53,43200.729510999656,20.1354,20.1354,20.0456,20.0695,43200.7295
2009-09-01 11:15:00,33.52,33.53,33.43,33.52,46620.31232189673,20.0635,20.0695,20.0097,20.0635,46620.3123
2009-09-01 11:20:00,33.52,33.52,33.37,33.41,51635.70044454576,20.0635,20.0635,19.9738,19.9977,51635.7004
2009-09-01 11:25:00,33.41,33.43,33.3,33.3,90504.9583950758,19.9977,20.0097,19.9319,19.9319,90504.9584
2009-09-01 11:30:00,33.3,33.3,33.21,33.27,80474.18214977773,19.9319,19.9319,19.878,19.9139,80474.1821
2009-09-01 11:35:00,33.27,33.3,33.18,33.29,59386.754815912456,19.9139,19.9319,19.86,19.9259,59386.7548
2009-09-01 11:40:00,33.29,33.31,33.26,33.28,77966.4880884532,19.9259,19.9378,19.9079,19.9199,77966.4881
2009-09-01 11:45:00,33.28,33.32,33.2,33.21,46620.31232189673,19.9199,19.9438,19.872,19.878,46620.3123
2009-09-01 11:50:00,33.2,33.22,33.18,33.22,25874.843269121167,19.872,19.884,19.86,19.884,25874.8433
2009-09-01 11:55:00,33.21,33.22,33.12,33.14,41832.89638664083,19.878,19.884,19.8241,19.8361,41832.8964
2009-09-01 12:00:00,33.14,33.19,33.1,33.13,67935.71184315514,19.8361,19.866,19.8121,19.8301,67935.7118
2009-09-01 12:05:00,33.13,33.21,33.12,33.21,60754.58794027129,19.8301,19.878,19.8241,19.878,60754.5879
2009-09-01 12:10:00,33.21,33.22,33.17,33.19,50609.82560127664,19.878,19.884,19.854,19.866,50609.8256
2009-09-01 12:15:00,33.18,33.19,33.14,33.14,89935.02792659296,19.86,19.866,19.8361,19.8361,89935.0279
2009-09-01 12:20:00,33.14,33.16,33.09,33.16,99281.88760971162,19.8361,19.8481,19.8062,19.8481,99281.8876
2009-09-01 12:25:00,33.17,33.21,33.17,33.21,46734.2984155933,19.854,19.878,19.854,19.878,46734.2984
2009-09-01 12:30:00,33.2,33.21,33.11,33.14,166077.73851590106,19.872,19.878,19.8181,19.8361,166077.7385
2009-09-01 12:35:00,33.14,33.2,33.07,33.2,202211.33021771343,19.8361,19.872,19.7942,19.872,202211.3302
2009-09-01 12:40:00,33.19,33.22,33.14,33.18,57904.93559785706,19.866,19.884,19.8361,19.86,57904.9356
2009-09-01 12:45:00,33.18,33.2,33.15,33.19,13222.386868802008,19.86,19.872,19.8421,19.866,13222.3869
2009-09-01 12:50:00,33.2,33.2,33.14,33.17,22227.28827083096,19.872,19.872,19.8361,19.854,22227.2883
2009-09-01 12:55:00,33.17,33.2,33.14,33.16,20745.469052775563,19.854,19.872,19.8361,19.8481,20745.4691
2009-09-01 13:00:00,33.16,33.19,33.13,33.14,34537.78639006041,19.8481,19.866,19.8301,19.8361,34537.7864
2009-09-01 13:05:00,33.14,33.15,33.03,33.04,91872.79151943464,19.8361,19.8421,19.7703,19.7762,91872.7915
2009-09-01 13:10:00,33.04,33.06,33.01,33.03,31232.18967285992,19.7762,19.7882,19.7583,19.7703,31232.1897
2009-09-01 13:15:00,33.04,33.06,33.0,33.05,39097.23013792317,19.7762,19.7882,19.7523,19.7822,39097.2301
2009-09-01 13:20:00,33.05,33.06,33.0,33.05,26444.773737604013,19.7822,19.7882,19.7523,19.7822,26444.7737
2009-09-01 13:25:00,33.04,33.11,33.03,33.07,43428.7016983928,19.7762,19.8181,19.7703,19.7942,43428.7017
2009-09-01 13:30:00,33.07,33.11,33.0,33.03,64858.08731334777,19.7942,19.8181,19.7523,19.7703,64858.0873
2009-09-01 13:35:00,33.03,33.08,33.03,33.06,45594.43747862761,19.7703,19.8002,19.7703,19.7882,45594.4375
2009-09-01 13:40:00,33.07,33.1,33.04,33.06,58816.82434742962,19.7942,19.8121,19.7762,19.7882,58816.8243
2009-09-01 13:45:00,33.07,33.09,33.06,33.07,70329.41981078309,19.7942,19.8062,19.7882,19.7942,70329.4198
2009-09-01 13:50:00,33.07,33.1,33.07,33.09,28952.46779892853,19.7942,19.8121,19.7942,19.8062,28952.4678
2009-09-01 13:55:00,33.07,33.1,33.07,33.1,46050.381853413885,19.7942,19.8121,19.7942,19.8121,46050.3819
2009-09-01 14:00:00,33.1,33.12,33.05,33.09,32827.99498461188,19.8121,19.8241,19.7822,19.8062,32827.995
2009-09-01 14:05:00,33.08,33.11,33.04,33.08,93354.61073749005,19.8002,19.8181,19.7762,19.8002,93354.6107
2009-09-01 14:10:00,33.09,33.12,33.07,33.08,42972.75732360652,19.8062,19.8241,19.7942,19.8002,42972.7573
2009-09-01 14:15:00,33.08,33.08,33.01,33.07,75002.84965234241,19.8002,19.8002,19.7583,19.7942,75002.8497
2009-09-01 14:20:00,33.07,33.07,33.01,33.03,46278.35404080703,19.7942,19.7942,19.7583,19.7703,46278.354
2009-09-01 14:25:00,33.02,33.08,33.02,33.05,48102.131539952126,19.7643,19.8002,19.7643,19.7822,48102.1315
2009-09-01 14:30:00,33.04,33.07,33.02,33.03,80588.1682434743,19.7762,19.7942,19.7643,19.7703,80588.1682
2009-09-01 14:35:00,33.04,33.12,33.03,33.12,68049.6979368517,19.7762,19.8241,19.7703,19.8241,68049.6979
2009-09-01 14:40:00,33.11,33.11,32.99,33.02,70557.39199817623,19.8181,19.8181,19.7463,19.7643,70557.392
2009-09-01 14:45:00,33.02,33.03,32.98,33.01,68049.6979368517,19.7643,19.7703,19.7403,19.7583,68049.6979
2009-09-01 14:50:00,33.01,33.04,32.98,33.01,107146.92807477489,19.7583,19.7762,19.7403,19.7583,107146.9281
2009-09-01 14:55:00,33.02,33.07,33.0,33.03,43428.7016983928,19.7643,19.7942,19.7523,19.7703,43428.7017
2009-09-01 15:00:00,33.04,33.1,33.04,33.09,40351.07716858544,19.7762,19.8121,19.7762,19.8062,40351.0772
2009-09-01 15:05:00,33.09,33.15,33.09,33.11,53003.5335689046,19.8062,19.8421,19.8062,19.8181,53003.5336
2009-09-01 15:10:00,33.11,33.16,33.11,33.15,55169.26934913941,19.8181,19.8481,19.8181,19.8421,55169.2693
2009-09-01 15:15:00,33.14,33.17,33.11,33.14,120027.35666248716,19.8361,19.854,19.8181,19.8361,120027.3567
2009-09-01 15:20:00,33.14,33.16,33.09,33.14,86401.45902199931,19.8361,19.8481,19.8062,19.8361,86401.459
2009-09-01 15:25:00,33.14,33.15,33.04,33.07,64288.15684486493,19.8361,19.8421,19.7762,19.7942,64288.1568
2009-09-01 15:30:00,33.07,33.16,33.04,33.15,130970.0216573578,19.7942,19.8481,19.7762,19.8421,130970.0217
2009-09-01 15:35:00,33.15,33.19,33.14,33.19,86515.44511569588,19.8421,19.866,19.8361,19.866,86515.4451
2009-09-01 15:40:00,33.19,33.19,33.11,33.12,230137.92317337284,19.866,19.866,19.8181,19.8241,230137.9232
2009-09-01 15:45:00,33.13,33.16,33.06,33.11,179984.04194688247,19.8301,19.8481,19.7882,19.8181,179984.0419
2009-09-01 15:50:00,33.12,33.21,33.08,33.21,173600.82069987463,19.8241,19.878,19.8002,19.878,173600.8207
2009-09-01 15:55:00,33.21,33.24,33.13,33.14,265359.6261256127,19.878,19.8959,19.8301,19.8361,265359.6261
2009-09-02 09:30:00,33.07,33.13,32.91,33.0,177020.4035107717,19.7942,19.8301,19.6984,19.7523,177020.4035
2009-09-02 09:35:00,33.03,33.07,32.83,32.85,79106.3490254189,19.7703,19.7942,19.6505,19.6625,79106.349
2009-09-02 09:40:00,32.84,32.94,32.83,32.87,56651.088567194805,19.6565,19.7164,19.6505,19.6745,56651.0886
2009-09-02 09:45:00,32.88,32.93,32.78,32.8,63262.282001595806,19.6805,19.7104,19.6206,19.6326,63262.282
2009-09-02 09:50:00,32.82,32.91,32.81,32.85,55967.17200501539,19.6446,19.6984,19.6386,19.6625,55967.172
2009-09-02 09:55:00,32.85,32.93,32.85,32.93,78878.37683802577,19.6625,19.7104,19.6625,19.7104,78878.3768
2009-09-02 10:00:00,32.93,32.96,32.84,32.88,149435.76883620198,19.7104,19.7284,19.6565,19.6805,149435.7688
2009-09-02 10:05:00,32.89,32.95,32.86,32.93,97230.13792317336,19.6865,19.7224,19.6685,19.7104,97230.1379
2009-09-02 10:10:00,32.95,32.97,32.93,32.94,96090.27698620768,19.7224,19.7343,19.7104,19.7164,96090.277
2009-09-02 10:15:00,32.94,32.99,32.93,32.95,64060.184657471786,19.7164,19.7463,19.7104,19.7224,64060.1847
2009-09-02 10:20:00,32.95,32.97,32.93,32.95,39895.13279379916,19.7224,19.7343,19.7104,19.7224,39895.1328
2009-09-02 10:25:00,32.95,32.95,32.9,32.91,63718.22637638208,19.7224,19.7224,19.6924,19.6984,63718.2264
2009-09-02 10:30:00,32.91,32.91,32.85,32.85,46278.35404080703,19.6984,19.6984,19.6625,19.6625,46278.354
2009-09-02 10:35:00,32.85,32.95,32.85,32.91,54371.36669326342,19.6625,19.7224,19.6625,19.6984,54371.3667
2009-09-02 10:40:00,32.92,33.0,32.91,32.99,27128.690299783422,19.7044,19.7523,19.6984,19.7463,27128.6903
2009-09-02 10:45:00,32.99,33.02,32.99,33.02,29978.34264219765,19.7463,19.7643,19.7463,19.7643,29978.3426
2009-09-02 10:50:00,33.01,33.07,33.01,33.07,34195.82810897071,19.7583,19.7942,19.7583,19.7942,34195.8281
2009-09-02 10:55:00,33.06,33.11,33.05,33.09,27242.67639348,19.7882,19.8181,19.7822,19.8062,27242.6764
2009-09-02 11:00:00,33.09,33.1,33.06,33.07,37501.424826171205,19.8062,19.8121,19.7882,19.7942,37501.4248
2009-09-02 11:05:00,33.07,33.11,33.05,33.07,40921.00763706828,19.7942,19.8181,19.7822,19.7942,40921.0076
2009-09-02 11:10:00,33.08,33.12,33.07,33.11,38869.25795053004,19.8002,19.8241,19.7942,19.8181,38869.258
2009-09-02 11:15:00,33.1,33.17,33.09,33.14,37273.45263877807,19.8121,19.854,19.8062,19.8361,37273.4526
2009-09-02 11:20:00,33.14,33.14,33.09,33.13,40009.11888749572,19.8361,19.8361,19.8062,19.8301,40009.1189
2009-09-02 11:25:00,33.14,33.14,33.1,33.11,17211.90014818192,19.8361,19.8361,19.8121,19.8181,17211.9001
2009-09-02 11:30:00,33.11,33.12,33.07,33.09,26102.815456514305,19.8181,19.8241,19.7942,19.8062,26102.8155
2009-09-02 11:35:00,33.09,33.09,33.05,33.06,38527.29966944033,19.8062,19.8062,19.7822,19.7882,38527.2997
2009-09-02 11:40:00,33.06,33.07,33.01,33.01,26444.773737604013,19.7882,19.7942,19.7583,19.7583,26444.7737
2009-09-02 11:45:00,33.01,33.05,33.0,33.05,15274.136555340248,19.7583,19.7822,19.7523,19.7822,15274.1366
2009-09-02 11:50:00,33.04,33.09,33.04,33.07,36247.57779550895,19.7762,19.8062,19.7762,19.7942,36247.5778
2009-09-02 11:55:00,33.07,33.07,33.03,33.05,24734.98233215548,19.7942,19.7942,19.7703,19.7822,24734.9823
2009-09-02 12:00:00,33.05,33.09,33.03,33.03,51977.65872563548,19.7822,19.8062,19.7703,19.7703,51977.6587
2009-09-02 12:05:00,33.03,33.07,33.03,33.05,57107.03294198108,19.7703,19.7942,19.7703,19.7822,57107.0329
2009-09-02 12:10:00,33.05,33.08,33.03,33.03,34993.73076484669,19.7822,19.8002,19.7703,19.7703,34993.7308
2009-09-02 12:15:00,33.04,33.06,33.03,33.04,21429.385614954976,19.7762,19.7882,19.7703,19.7762,21429.3856
2009-09-02 12:20:00,33.04,33.09,33.03,33.09,32372.0506098256,19.7762,19.8062,19.7703,19.8062,32372.0506
2009-09-02 12:25:00,33.09,33.12,33.07,33.07,30890.231391770205,19.8062,19.8241,19.7942,19.7942,30890.2314
2009-09-02 12:30:00,33.08,33.12,33.07,33.08,38869.25795053004,19.8002,19.8241,19.7942,19.8002,38869.258
2009-09-02 12:35:00,33.08,33.11,33.07,33.09,73293.05824689388,19.8002,19.8181,19.7942,19.8062,73293.0582
2009-09-02 12:40:00,33.07,33.11,33.07,33.09,29180.439986321668,19.7942,19.8181,19.7942,19.8062,29180.44
2009-09-02 12:45:00,33.09,33.11,33.09,33.1,4559.443747862761,19.8062,19.8181,19.8062,19.8121,4559.4437
2009-09-02 12:50:00,33.11,33.11,33.07,33.08,26900.71811239029,19.8181,19.8181,19.7942,19.8002,26900.7181
2009-09-02 12:55:00,33.07,33.11,33.07,33.1,27470.64858087313,19.7942,19.8181,19.7942,19.8121,27470.6486
2009-09-02 13:00:00,33.09,33.11,33.08,33.08,36475.549982902085,19.8062,19.8181,19.8002,19.8002,36475.55
2009-09-02 13:05:00,33.08,33.08,33.02,33.04,24051.065769976063,19.8002,19.8002,19.7643,19.7762,24051.0658
2009-09-02 13:10:00,33.04,33.05,33.0,33.0,21771.343896044684,19.7762,19.7822,19.7523,19.7523,21771.3439
2009-09-02 13:15:00,33.0,33.03,33.0,33.0,36931.49435768836,19.7523,19.7703,19.7523,19.7523,36931.4944
2009-09-02 13:20:00,33.0,33.0,32.99,33.0,14932.178274250542,19.7523,19.7523,19.7463,19.7523,14932.1783
2009-09-02 13:25:00,33.0,33.03,32.99,33.01,25418.89889433489,19.7523,19.7703,19.7463,19.7583,25418.8989
2009-09-02 13:30:00,33.01,33.03,33.0,33.03,15844.067023823094,19.7583,19.7703,19.7523,19.7703,15844.067
2009-09-02 13:35:00,33.02,33.03,33.01,33.02,20289.524677989284,19.7643,19.7703,19.7583,19.7643,20289.5247
2009-09-02 13:40:00,33.02,33.07,33.02,33.06,33967.85592157757,19.7643,19.7942,19.7643,19.7882,33967.8559
2009-09-02 13:45:00,33.05,33.08,33.05,33.08,16869.941867092213,19.7822,19.8002,19.7822,19.8002,16869.9419
2009-09-02 13:50:00,33.08,33.09,33.04,33.05,36361.56388920552,19.8002,19.8062,19.7762,19.7822,36361.5639
2009-09-02 13:55:00,33.05,33.07,33.03,33.04,25532.88498803146,19.7822,19.7942,19.7703,19.7762,25532.885
2009-09-02 14:00:00,33.03,33.06,33.01,33.02,29750.37045480452,19.7703,19.7882,19.7583,19.7643,29750.3705
2009-09-02 14:05:00,33.03,33.08,33.01,33.07,45138.49310384133,19.7703,19.8002,19.7583,19.7942,45138.4931
2009-09-02 14:10:00,33.07,33.09,33.07,33.08,27812.60686196284,19.7942,19.8062,19.7942,19.8002,27812.6069
2009-09-02 14:15:00,33.09,33.1,33.07,33.08,31346.17576655648,19.8062,19.8121,19.7942,19.8002,31346.1758
2009-09-02 14:20:00,33.08,33.1,33.08,33.08,14134.27561837456,19.8002,19.8121,19.8002,19.8002,14134.2756
2009-09-02 14:25:00,33.08,33.12,33.08,33.1,39553.17451270945,19.8002,19.8241,19.8002,19.8121,39553.1745
2009-09-02 14:30:00,33.1,33.15,33.1,33.15,51065.76997606292,19.8121,19.8421,19.8121,19.8421,51065.77
2009-09-02 14:35:00,33.15,33.16,33.13,33.14,59158.78262851932,19.8421,19.8481,19.8301,19.8361,59158.7826
2009-09-02 14:40:00,33.14,33.17,33.11,33.14,95520.34651772484,19.8361,19.854,19.8181,19.8361,95520.3465
2009-09-02 14:45:00,33.14,33.14,33.07,33.07,166077.73851590106,19.8361,19.8361,19.7942,19.7942,166077.7385
2009-09-02 14:50:00,33.07,33.08,33.06,33.08,50609.82560127664,19.7942,19.8002,19.7882,19.8002,50609.8256
2009-09-02 14:55:00,33.08,33.09,33.07,33.07,101219.65120255329,19.8002,19.8062,19.7942,19.7942,101219.6512
2009-09-02 15:00:00,33.07,33.08,33.06,33.07,41376.95201185456,19.7942,19.8002,19.7882,19.7942,41376.952
2009-09-02 15:05:00,33.08,33.08,33.04,33.06,85489.57027242676,19.8002,19.8002,19.7762,19.7882,85489.5703
2009-09-02 15:10:00,33.05,33.08,33.02,33.08,33397.92545309472,19.7822,19.8002,19.7643,19.8002,33397.9255
2009-09-02 15:15:00,33.08,33.16,33.07,33.14,75344.80793343212,19.8002,19.8481,19.7942,19.8361,75344.8079
2009-09-02 15:20:00,33.14,33.17,33.13,33.14,36703.522170295226,19.8361,19.854,19.8301,19.8361,36703.5222
2009-09-02 15:25:00,33.13,33.14,33.1,33.1,20631.482959078992,19.8301,19.8361,19.8121,19.8121,20631.483
2009-09-02 15:30:00,33.1,33.13,33.1,33.13,26900.71811239029,19.8121,19.8301,19.8121,19.8301,26900.7181
2009-09-02 15:35:00,33.12,33.15,33.12,33.14,40123.10498119229,19.8241,19.8421,19.8241,19.8361,40123.105
2009-09-02 15:40:00,33.14,33.14,33.07,33.09,82867.89011740568,19.8361,19.8361,19.7942,19.8062,82867.8901
2009-09-02 15:45:00,33.09,33.1,33.0,33.01,77966.4880884532,19.8062,19.8121,19.7523,19.7583,77966.4881
2009-09-02 15:50:00,33.01,33.08,33.01,33.02,131539.95212584065,19.7583,19.8002,19.7583,19.7643,131539.9521
2009-09-02 15:55:00,33.02,33.05,33.01,33.04,206770.7739655762,19.7643,19.7822,19.7583,19.7762,206770.774
2009-09-03 09:30:00,32.78,33.17,32.78,33.14,59500.74090960903,19.6206,19.854,19.6206,19.8361,59500.7409
2009-09-03 09:35:00,33.14,33.14,32.99,33.0,44910.52091644819,19.8361,19.8361,19.7463,19.7523,44910.5209
2009-09-03 09:40:00,33.0,33.03,32.92,33.0,35677.647327026105,19.7523,19.7703,19.7044,19.7523,35677.6473
2009-09-03 09:45:00,33.0,33.04,32.96,33.0,34195.82810897071,19.7523,19.7762,19.7284,19.7523,34195.8281
2009-09-03 09:50:00,33.01,33.04,32.98,33.0,39097.23013792317,19.7583,19.7762,19.7403,19.7523,39097.2301
2009-09-03 09:55:00,33.01,33.02,32.91,32.99,62692.35153311296,19.7583,19.7643,19.6984,19.7463,62692.3515
2009-09-03 10:00:00,32.98,33.02,32.84,32.9,81614.04308674342,19.7403,19.7643,19.6565,19.6924,81614.0431
2009-09-03 10:05:00,32.91,32.91,32.81,32.85,39097.23013792317,19.6984,19.6984,19.6386,19.6625,39097.2301
2009-09-03 10:10:00,32.86,32.87,32.8,32.83,27812.60686196284,19.6685,19.6745,19.6326,19.6505,27812.6069
2009-09-03 10:15:00,32.84,32.85,32.78,32.8,24165.05186367264,19.6565,19.6625,19.6206,19.6326,24165.0519
2009-09-03 10:20:00,32.8,32.84,32.7,32.78,34537.78639006041,19.6326,19.6565,19.5727,19.6206,34537.7864
2009-09-03 10:25:00,32.78,32.81,32.74,32.79,14704.206086857404,19.6206,19.6386,19.5967,19.6266,14704.2061
2009-09-03 10:30:00,32.78,32.83,32.76,32.82,28496.52342414225,19.6206,19.6505,19.6086,19.6446,28496.5234
2009-09-03 10:35:00,32.83,32.86,32.78,32.86,19377.635928416734,19.6505,19.6685,19.6206,19.6685,19377.6359
2009-09-03 10:40:00,32.87,32.93,32.84,32.86,26102.815456514305,19.6745,19.7104,19.6565,19.6685,26102.8155
2009-09-03 10:45:00,32.85,32.88,32.84,32.85,20061.552490596147,19.6625,19.6805,19.6565,19.6625,20061.5525
2009-09-03 10:50:00,32.86,32.91,32.86,32.91,22341.27436452753,19.6685,19.6984,19.6685,19.6984,22341.2744
2009-09-03 10:55:00,32.9,32.9,32.83,32.85,16869.941867092213,19.6924,19.6924,19.6505,19.6625,16869.9419
2009-09-03 11:00:00,32.85,32.92,32.85,32.86,22683.23264561724,19.6625,19.7044,19.6625,19.6685,22683.2326
2009-09-03 11:05:00,32.86,32.93,32.85,32.93,36133.59170181238,19.6685,19.7104,19.6625,19.7104,36133.5917
2009-09-03 11:10:00,32.93,32.93,32.85,32.85,31574.147953949618,19.7104,19.7104,19.6625,19.6625,31574.148
2009-09-03 11:15:00,32.85,32.86,32.82,32.85,26444.773737604013,19.6625,19.6685,19.6446,19.6625,26444.7737
2009-09-03 11:20:00,32.85,32.93,32.84,32.91,37957.36920095748,19.6625,19.7104,19.6565,19.6984,37957.3692
2009-09-03 11:25:00,32.91,32.98,32.84,32.97,123446.93947338423,19.6984,19.7403,19.6565,19.7343,123446.9395
2009-09-03 11:30:00,32.96,33.0,32.94,32.99,29408.41217371481,19.7284,19.7523,19.7164,19.7463,29408.4122
2009-09-03 11:35:00,32.99,33.01,32.98,32.99,17097.914054485354,19.7463,19.7583,19.7403,19.7463,17097.9141
2009-09-03 11:40:00,32.98,33.01,32.98,33.01,13792.317337284852,19.7403,19.7583,19.7403,19.7583,13792.3173
2009-09-03 11:45:00,33.0,33.05,33.0,33.05,40807.02154337171,19.7523,19.7822,19.7523,19.7822,40807.0215
2009-09-03 11:50:00,33.04,33.05,32.99,33.01,23253.16311410008,19.7762,19.7822,19.7463,19.7583,23253.1631
2009-09-03 11:55:00,33.0,33.07,33.0,33.04,27812.60686196284,19.7523,19.7942,19.7523,19.7762,27812.6069
2009-09-03 12:00:00,33.04,33.08,33.03,33.04,21429.385614954976,19.7762,19.8002,19.7703,19.7762,21429.3856
2009-09-03 12:05:00,33.05,33.08,33.02,33.07,29522.398267411376,19.7822,19.8002,19.7643,19.7942,29522.3983
2009-09-03 12:10:00,33.07,33.08,33.03,33.03,20403.51077168585,19.7942,19.8002,19.7703,19.7703,20403.5108
2009-09-03 12:15:00,33.04,33.09,33.04,33.08,5015.388122649037,19.7762,19.8062,19.7762,19.8002,5015.3881
2009-09-03 12:20:00,33.08,33.08,33.06,33.06,14020.28952467799,19.8002,19.8002,19.7882,19.7882,14020.2895
2009-09-03 12:25:00,33.05,33.06,33.05,33.06,9004.901402028952,19.7822,19.7882,19.7822,19.7882,9004.9014
2009-09-03 12:30:00,33.06,33.07,33.03,33.04,19149.6637410236,19.7882,19.7942,19.7703,19.7762,19149.6637
2009-09-03 12:35:00,33.05,33.05,33.03,33.04,7067.137809187279,19.7822,19.7822,19.7703,19.7762,7067.1378
2009-09-03 12:40:00,33.04,33.07,33.03,33.07,20517.496865382425,19.7762,19.7942,19.7703,19.7942,20517.4969
2009-09-03 12:45:00,33.06,33.07,33.02,33.03,23937.079676279493,19.7882,19.7942,19.7643,19.7703,23937.0797
2009-09-03 12:50:00,33.03,33.06,33.03,33.05,51179.75606975949,19.7703,19.7882,19.7703,19.7822,51179.7561
2009-09-03 12:55:00,33.04,33.06,33.0,33.01,38983.2440442266,19.7762,19.7882,19.7523,19.7583,38983.244
2009-09-03 13:00:00,33.01,33.07,33.01,33.04,38641.2857631369,19.7583,19.7942,19.7583,19.7762,38641.2858
2009-09-03 13:05:00,33.05,33.06,33.01,33.01,26672.74592499715,19.7822,19.7882,19.7583,19.7583,26672.7459
2009-09-03 13:10:00,33.02,33.06,33.02,33.05,20859.45514647213,19.7643,19.7882,19.7643,19.7822,20859.4551
2009-09-03 13:15:00,33.05,33.06,33.04,33.06,8776.929214635815,19.7822,19.7882,19.7762,19.7882,8776.9292
2009-09-03 13:20:00,33.06,33.11,33.05,33.11,14476.233899464263,19.7882,19.8181,19.7822,19.8181,14476.2339
2009-09-03 13:25:00,33.11,33.11,33.07,33.07,47076.256696683005,19.8181,19.8181,19.7942,19.7942,47076.2567
2009-09-03 13:30:00,33.08,33.09,33.07,33.07,10942.664994870624,19.8002,19.8062,19.7942,19.7942,10942.665
2009-09-03 13:35:00,33.07,33.09,33.05,33.07,12880.428587712298,19.7942,19.8062,19.7822,19.7942,12880.4286
2009-09-03 13:40:00,33.07,33.07,33.03,33.04,20631.482959078992,19.7942,19.7942,19.7703,19.7762,20631.483
2009-09-03 13:45:00,33.04,33.05,33.03,33.03,9916.790151601504,19.7762,19.7822,19.7703,19.7703,9916.7902
2009-09-03 13:50:00,33.03,33.06,33.02,33.05,20061.552490596147,19.7703,19.7882,19.7643,19.7822,20061.5525
2009-09-03 13:55:00,33.05,33.05,33.01,33.04,12880.428587712298,19.7822,19.7822,19.7583,19.7762,12880.4286
2009-09-03 14:00:00,33.04,33.06,33.03,33.06,4901.402028952468,19.7762,19.7882,19.7703,19.7882,4901.402
2009-09-03 14:05:00,33.06,33.07,33.01,33.01,15730.080930126524,19.7882,19.7942,19.7583,19.7583,15730.0809
2009-09-03 14:10:00,33.02,33.02,32.98,33.0,32714.00889091531,19.7643,19.7643,19.7403,19.7523,32714.0089
2009-09-03 14:15:00,33.0,33.03,32.98,32.99,23595.121395189788,19.7523,19.7703,19.7403,19.7463,23595.1214
2009-09-03 14:20:00,32.98,32.99,32.95,32.99,20517.496865382425,19.7403,19.7463,19.7224,19.7463,20517.4969
2009-09-03 14:25:00,32.99,33.0,32.99,32.99,11170.637182263765,19.7463,19.7523,19.7463,19.7463,11170.6372
2009-09-03 14:30:00,32.99,33.0,32.95,32.98,16186.0253049128,19.7463,19.7523,19.7224,19.7403,16186.0253
2009-09-03 14:35:00,32.98,32.99,32.95,32.96,8662.943120939246,19.7403,19.7463,19.7224,19.7284,8662.9431
2009-09-03 14:40:00,32.95,32.95,32.91,32.91,19719.59420950644,19.7224,19.7224,19.6984,19.6984,19719.5942
2009-09-03 14:45:00,32.92,32.97,32.92,32.93,25988.82936281773,19.7044,19.7343,19.7044,19.7104,25988.8294
2009-09-03 14:50:00,32.93,32.99,32.93,32.97,21429.385614954976,19.7104,19.7463,19.7104,19.7343,21429.3856
2009-09-03 14:55:00,32.97,32.99,32.96,32.96,10714.692807477488,19.7343,19.7463,19.7284,19.7284,10714.6928
2009-09-03 15:00:00,32.96,32.99,32.96,32.97,12082.525931836317,19.7284,19.7463,19.7284,19.7343,12082.5259
2009-09-03 15:05:00,32.97,33.01,32.97,33.0,10372.73452638778,19.7343,19.7583,19.7343,19.7523,10372.7345
2009-09-03 15:10:00,33.0,33.02,32.96,33.01,19491.6220221133,19.7523,19.7643,19.7284,19.7583,19491.622
2009-09-03 15:15:00,33.0,33.0,32.96,32.97,7067.137809187279,19.7523,19.7523,19.7284,19.7343,7067.1378
2009-09-03 15:20:00,32.96,33.01,32.95,33.0,30206.31482959079,19.7284,19.7583,19.7224,19.7523,30206.3148
2009-09-03 15:25:00,33.0,33.04,32.99,33.03,75002.84965234241,19.7523,19.7762,19.7463,19.7703,75002.8497
2009-09-03 15:30:00,33.03,33.08,33.03,33.03,69645.50324860367,19.7703,19.8002,19.7703,19.7703,69645.5032
2009-09-03 15:35:00,33.04,33.09,33.03,33.09,84919.63980394392,19.7762,19.8062,19.7703,19.8062,84919.6398
2009-09-03 15:40:00,33.09,33.12,33.07,33.08,67593.75356206542,19.8062,19.8241,19.7942,19.8002,67593.7536
2009-09-03 15:45:00,33.08,33.12,33.07,33.12,53915.42231847715,19.8002,19.8241,19.7942,19.8241,53915.4223
2009-09-03 15:50:00,33.11,33.15,33.08,33.13,63034.309814202665,19.8181,19.8421,19.8002,19.8301,63034.3098
2009-09-03 15:55:00,33.13,33.21,33.12,33.17,167103.61335917018,19.8301,19.878,19.8241,19.854,167103.6134
2009-09-04 09:30:00,33.21,33.28,33.14,33.21,185797.3327254075,19.878,19.9199,19.8361,19.878,185797.3327
2009-09-04 09:35:00,33.22,33.25,33.07,33.14,40237.091074888864,19.884,19.9019,19.7942,19.8361,40237.0911
2009-09-04 09:40:00,33.17,33.22,33.07,33.1,73065.08605950074,19.854,19.884,19.7942,19.8121,73065.0861
2009-09-04 09:45:00,33.11,33.16,33.09,33.12,47646.18716516585,19.8181,19.8481,19.8062,19.8241,47646.1872
2009-09-04 09:50:00,33.11,33.16,33.02,33.07,93354.61073749005,19.8181,19.8481,19.7643,19.7942,93354.6107
2009-09-04 09:55:00,33.06,33.16,33.06,33.09,55625.21372392568,19.7882,19.8481,19.7882,19.8062,55625.2137
2009-09-04 10:00:00,33.09,33.13,33.07,33.1,43884.64607317907,19.8062,19.8301,19.7942,19.8121,43884.6461
2009-09-04 10:05:00,33.1,33.11,33.08,33.09,26786.73201869372,19.8121,19.8181,19.8002,19.8062,26786.732
2009-09-04 10:10:00,33.08,33.15,33.08,33.15,34537.78639006041,19.8002,19.8421,19.8002,19.8421,34537.7864
2009-09-04 10:15:00,33.15,33.21,33.14,33.19,20859.45514647213,19.8421,19.878,19.8361,19.866,20859.4551
2009-09-04 10:20:00,33.2,33.28,33.17,33.28,49355.97857061439,19.872,19.9199,19.854,19.9199,49355.9786
2009-09-04 10:25:00,33.26,33.33,33.25,33.29,28952.46779892853,19.9079,19.9498,19.9019,19.9259,28952.4678
2009-09-04 10:30:00,33.29,33.32,33.23,33.3,39553.17451270945,19.9259,19.9438,19.89,19.9319,39553.1745
2009-09-04 10:35:00,33.3,33.35,33.29,33.31,47760.17325886242,19.9319,19.9618,19.9259,19.9378,47760.1733
2009-09-04 10:40:00,33.33,33.42,33.31,33.4,50609.82560127664,19.9498,20.0037,19.9378,19.9917,50609.8256
2009-09-04 10:45:00,33.41,33.44,33.4,33.41,42174.854667730535,19.9977,20.0157,19.9917,19.9977,42174.8547
2009-09-04 10:50:00,33.41,33.43,33.35,33.35,21087.427333865267,19.9977,20.0097,19.9618,19.9618,21087.4273
2009-09-04 10:55:00,33.36,33.37,33.35,33.36,20517.496865382425,19.9678,19.9738,19.9618,19.9678,20517.4969
2009-09-04 11:00:00,33.36,33.37,33.3,33.3,25760.8571754246,19.9678,19.9738,19.9319,19.9319,25760.8572
2009-09-04 11:05:00,33.31,33.35,33.28,33.31,49469.96466431095,19.9378,19.9618,19.9199,19.9378,49469.9647
2009-09-04 11:10:00,33.31,33.35,33.29,33.35,29066.4538926251,19.9378,19.9618,19.9259,19.9618,29066.4539
2009-09-04 11:15:00,33.35,33.42,33.35,33.38,45480.45138493104,19.9618,20.0037,19.9618,19.9797,45480.4514
2009-09-04 11:20:00,33.38,33.42,33.35,33.41,28154.565143052547,19.9797,20.0037,19.9618,19.9977,28154.5651
2009-09-04 11:25:00,33.41,33.41,33.36,33.36,11398.609369656902,19.9977,19.9977,19.9678,19.9678,11398.6094
2009-09-04 11:30:00,33.35,33.42,33.34,33.4,32372.0506098256,19.9618,20.0037,19.9558,19.9917,32372.0506
2009-09-04 11:35:00,33.39,33.49,33.39,33.47,64858.08731334777,19.9857,20.0456,19.9857,20.0336,64858.0873
2009-09-04 11:40:00,33.47,33.5,33.45,33.45,25190.926706941755,20.0336,20.0516,20.0216,20.0216,25190.9267
2009-09-04 11:45:00,33.46,33.46,33.43,33.44,26900.71811239029,20.0276,20.0276,20.0097,20.0157,26900.7181
2009-09-04 11:50:00,33.44,33.5,33.43,33.5,50153.88122649037,20.0157,20.0516,20.0097,20.0516,50153.8812
2009-09-04 11:55:00,33.49,33.59,33.49,33.57,84007.75105437137,20.0456,20.1054,20.0456,20.0935,84007.7511
2009-09-04 12:00:00,33.57,33.67,33.56,33.65,95634.3326114214,20.0935,20.1533,20.0875,20.1414,95634.3326
2009-09-04 12:05:00,33.65,33.85,33.65,33.78,115809.87119571412,20.1414,20.2611,20.1414,20.2192,115809.8712
2009-09-04 12:10:00,33.78,33.81,33.75,33.79,58018.92169155363,20.2192,20.2371,20.2012,20.2252,58018.9217
2009-09-04 12:15:00,33.8,33.83,33.78,33.79,75800.7523082184,20.2311,20.2491,20.2192,20.2252,75800.7523
2009-09-04 12:20:00,33.8,33.87,33.78,33.85,61894.44887723698,20.2311,20.273,20.2192,20.2611,61894.4489
2009-09-04 12:25:00,33.86,33.89,33.85,33.86,45252.4791975379,20.2671,20.285,20.2611,20.2671,45252.4792
2009-09-04 12:30:00,33.87,33.88,33.82,33.86,69759.48934230024,20.273,20.279,20.2431,20.2671,69759.4893
2009-09-04 12:35:00,33.86,33.89,33.84,33.88,51293.74216345606,20.2671,20.285,20.2551,20.279,51293.7422
2009-09-04 12:40:00,33.89,33.9,33.85,33.85,25646.87108172803,20.285,20.291,20.2611,20.2611,25646.8711
2009-09-04 12:45:00,33.85,33.86,33.82,33.86,29180.439986321668,20.2611,20.2671,20.2431,20.2671,29180.44
2009-09-04 12:50:00,33.86,33.91,33.86,33.9,66225.9204377066,20.2671,20.297,20.2671,20.291,66225.9204
2009-09-04 12:55:00,33.9,33.92,33.88,33.88,23709.107488886355,20.291,20.303,20.279,20.279,23709.1075
2009-09-04 13:00:00,33.88,33.88,33.83,33.84,13108.400775105438,20.279,20.279,20.2491,20.2551,13108.4008
2009-09-04 13:05:00,33.83,33.86,33.78,33.82,72609.14168471447,20.2491,20.2671,20.2192,20.2431,72609.1417
2009-09-04 13:10:00,33.82,33.87,33.82,33.85,28610.509517838826,20.2431,20.273,20.2431,20.2611,28610.5095
2009-09-04 13:15:00,33.85,33.91,33.85,33.89,28838.481705231963,20.2611,20.297,20.2611,20.285,28838.4817
2009-09-04 13:20:00,33.89,33.96,33.88,33.91,46620.31232189673,20.285,20.3269,20.279,20.297,46620.3123
2009-09-04 13:25:00,33.91,34.0,33.91,34.0,139177.02040351077,20.297,20.3508,20.297,20.3508,139177.0204
2009-09-04 13:30:00,34.0,34.07,34.0,34.02,85033.6258976405,20.3508,20.3927,20.3508,20.3628,85033.6259
2009-09-04 13:35:00,34.02,34.02,33.93,33.93,25646.87108172803,20.3628,20.3628,20.3089,20.3089,25646.8711
2009-09-04 13:40:00,33.93,34.0,33.92,33.98,95292.3743303317,20.3089,20.3508,20.303,20.3389,95292.3743
2009-09-04 13:45:00,33.97,34.0,33.93,33.97,58702.83825373305,20.3329,20.3508,20.3089,20.3329,58702.8383
2009-09-04 13:50:00,33.97,34.0,33.93,33.93,29522.398267411376,20.3329,20.3508,20.3089,20.3089,29522.3983
2009-09-04 13:55:00,33.93,33.93,33.86,33.86,57221.01903567765,20.3089,20.3089,20.2671,20.2671,57221.019
2009-09-04 14:00:00,33.86,33.87,33.84,33.85,18123.788897754475,20.2671,20.273,20.2551,20.2611,18123.7889
2009-09-04 14:05:00,33.84,33.85,33.81,33.81,14020.28952467799,20.2551,20.2611,20.2371,20.2371,14020.2895
2009-09-04 14:10:00,33.82,33.82,33.8,33.81,33511.91154679129,20.2431,20.2431,20.2311,20.2371,33511.9115
2009-09-04 14:15:00,33.81,33.81,33.78,33.79,23139.17702040352,20.2371,20.2371,20.2192,20.2252,23139.177
2009-09-04 14:20:00,33.78,33.79,33.77,33.77,14134.27561837456,20.2192,20.2252,20.2132,20.2132,14134.2756
2009-09-04 14:25:00,33.77,33.78,33.73,33.73,8890.915308332384,20.2132,20.2192,20.1892,20.1892,8890.9153
2009-09-04 14:30:00,33.74,33.74,33.71,33.72,34309.81420266727,20.1952,20.1952,20.1773,20.1833,34309.8142
2009-09-04 14:35:00,33.73,33.74,33.71,33.72,20859.45514647213,20.1892,20.1952,20.1773,20.1833,20859.4551
2009-09-04 14:40:00,33.72,33.74,33.71,33.73,17895.816710361338,20.1833,20.1952,20.1773,20.1892,17895.8167
2009-09-04 14:45:00,33.74,33.78,33.74,33.77,30776.245298073634,20.1952,20.2192,20.1952,20.2132,30776.2453
2009-09-04 14:50:00,33.77,33.79,33.75,33.76,21201.41342756184,20.2132,20.2252,20.2012,20.2072,21201.4134
2009-09-04 14:55:00,33.75,33.78,33.75,33.78,25874.843269121167,20.2012,20.2192,20.2012,20.2192,25874.8433
2009-09-04 15:00:00,33.78,33.78,33.77,33.78,10144.762338994642,20.2192,20.2192,20.2132,20.2192,10144.7623
2009-09-04 15:05:00,33.77,33.78,33.69,33.69,36133.59170181238,20.2132,20.2192,20.1653,20.1653,36133.5917
2009-09-04 15:10:00,33.68,33.72,33.67,33.67,28268.55123674912,20.1593,20.1833,20.1533,20.1533,28268.5512
2009-09-04 15:15:00,33.68,33.71,33.67,33.68,47304.22888407615,20.1593,20.1773,20.1533,20.1593,47304.2289
2009-09-04 15:20:00,33.68,33.72,33.68,33.71,16641.969679699076,20.1593,20.1833,20.1593,20.1773,16641.9697
2009-09-04 15:25:00,33.7,33.73,33.69,33.73,31232.18967285992,20.1713,20.1892,20.1653,20.1892,31232.1897
2009-09-04 15:30:00,33.72,33.73,33.66,33.66,53117.51966260116,20.1833,20.1892,20.1473,20.1473,53117.5197
2009-09-04 15:35:00,33.67,33.71,33.66,33.69,33055.96717200502,20.1533,20.1773,20.1473,20.1653,33055.9672
2009-09-04 15:40:00,33.69,33.71,33.66,33.69,84349.70933546107,20.1653,20.1773,20.1473,20.1653,84349.7093
2009-09-04 15:45:00,33.69,33.77,33.69,33.76,107716.85854325772,20.1653,20.2132,20.1653,20.2072,107716.8585
2009-09-04 15:50:00,33.77,33.79,33.76,33.78,162658.155705004,20.2132,20.2252,20.2072,20.2192,162658.1557
2009-09-04 15:55:00,33.78,33.84,33.78,33.84,181465.86116493787,20.2192,20.2551,20.2192,20.2551,181465.8612
2009-09-08 09:30:00,33.74,33.79,33.68,33.75,97116.1518294768,20.1952,20.2252,20.1593,20.2012,97116.1518
2009-09-08 09:35:00,33.76,33.79,33.66,33.77,63946.19856377522,20.2072,20.2252,20.1473,20.2132,63946.1986
2009-09-08 09:40:00,33.77,33.77,33.66,33.69,34537.78639006041,20.2132,20.2132,20.1473,20.1653,34537.7864
2009-09-08 09:45:00,33.69,33.7,33.57,33.65,89023.1391770204,20.1653,20.1713,20.0935,20.1414,89023.1392
2009-09-08 09:50:00,33.65,33.71,33.64,33.71,43200.729510999656,20.1414,20.1773,20.1354,20.1773,43200.7295
2009-09-08 09:55:00,33.71,33.71,33.63,33.68,35563.661233329534,20.1773,20.1773,20.1294,20.1593,35563.6612
2009-09-08 10:00:00,33.69,33.73,33.61,33.64,57221.01903567765,20.1653,20.1892,20.1174,20.1354,57221.019
2009-09-08 10:05:00,33.64,33.72,33.62,33.72,37729.39701356435,20.1354,20.1833,20.1234,20.1833,37729.397
2009-09-08 10:10:00,33.72,33.83,33.72,33.82,40921.00763706828,20.1833,20.2491,20.1833,20.2431,40921.0076
2009-09-08 10:15:00,33.81,33.82,33.75,33.78,34537.78639006041,20.2371,20.2431,20.2012,20.2192,34537.7864
2009-09-08 10:20:00,33.78,33.83,33.76,33.83,28154.565143052547,20.2192,20.2491,20.2072,20.2491,28154.5651
2009-09-08 10:25:00,33.84,33.84,33.81,33.84,24165.05186367264,20.2551,20.2551,20.2371,20.2551,24165.0519
2009-09-08 10:30:00,33.84,33.89,33.82,33.88,48216.1176336487,20.2551,20.285,20.2431,20.279,48216.1176
2009-09-08 10:35:00,33.88,33.92,33.86,33.91,42630.79904251681,20.279,20.303,20.2671,20.297,42630.799
2009-09-08 10:40:00,33.88,33.91,33.85,33.9,53345.4918499943,20.279,20.297,20.2611,20.291,53345.4918
2009-09-08 10:45:00,33.9,33.93,33.89,33.91,45708.42357232418,20.291,20.3089,20.285,20.297,45708.4236
2009-09-08 10:50:00,33.91,33.93,33.85,33.85,60982.56012766442,20.297,20.3089,20.2611,20.2611,60982.5601
2009-09-08 10:55:00,33.85,33.94,33.85,33.93,111136.4413541548,20.2611,20.3149,20.2611,20.3089,111136.4414
2009-09-08 11:00:00,33.93,33.96,33.92,33.93,67251.79528097573,20.3089,20.3269,20.303,20.3089,67251.7953
2009-09-08 11:05:00,33.93,33.95,33.88,33.92,50381.85341388351,20.3089,20.3209,20.279,20.303,50381.8534
2009-09-08 11:10:00,33.93,34.0,33.92,33.97,69189.5588738174,20.3089,20.3508,20.303,20.3329,69189.5589
2009-09-08 11:15:00,33.97,34.07,33.97,34.06,105437.13666932634,20.3329,20.3927,20.3329,20.3868,105437.1367
2009-09-08 11:20:00,34.05,34.07,34.03,34.04,36019.60560811581,20.3808,20.3927,20.3688,20.3748,36019.6056
2009-09-08 11:25:00,34.04,34.09,34.02,34.04,56765.07466089137,20.3748,20.4047,20.3628,20.3748,56765.0747
2009-09-08 11:30:00,34.03,34.04,34.0,34.01,30434.28701698393,20.3688,20.3748,20.3508,20.3568,30434.287
2009-09-08 11:35:00,34.01,34.02,34.0,34.02,26102.815456514305,20.3568,20.3628,20.3508,20.3628,26102.8155
2009-09-08 11:40:00,34.02,34.06,33.97,33.97,62236.407158326685,20.3628,20.3868,20.3329,20.3329,62236.4072
2009-09-08 11:45:00,33.97,33.98,33.93,33.93,18237.77499145104,20.3329,20.3389,20.3089,20.3089,18237.775
2009-09-08 11:50:00,33.93,33.95,33.91,33.94,45252.4791975379,20.3089,20.3209,20.297,20.3149,45252.4792
2009-09-08 11:55:00,33.95,33.96,33.92,33.95,37045.48045138493,20.3209,20.3269,20.303,20.3209,37045.4805
2009-09-08 12:00:00,33.95,33.96,33.93,33.93,21885.32998974125,20.3209,20.3269,20.3089,20.3089,21885.33
2009-09-08 12:05:00,33.93,33.96,33.91,33.95,35335.68904593639,20.3089,20.3269,20.297,20.3209,35335.689
2009-09-08 12:10:00,33.95,33.95,33.94,33.95,14818.192180553971,20.3209,20.3209,20.3149,20.3209,14818.1922
2009-09-08 12:15:00,33.95,33.97,33.95,33.97,21885.32998974125,20.3209,20.3329,20.3209,20.3329,21885.33
2009-09-08 12:20:00,33.97,33.98,33.96,33.96,27128.690299783422,20.3329,20.3389,20.3269,20.3269,27128.6903
2009-09-08 12:25:00,33.97,34.0,33.96,33.98,18351.761085147613,20.3329,20.3508,20.3269,20.3389,18351.7611
2009-09-08 12:30:00,33.99,33.99,33.98,33.98,10714.692807477488,20.3449,20.3449,20.3389,20.3389,10714.6928
2009-09-08 12:35:00,33.98,33.99,33.95,33.95,33739.88373418443,20.3389,20.3449,20.3209,20.3209,33739.8837
2009-09-08 12:40:00,33.96,33.97,33.95,33.97,16641.969679699076,20.3269,20.3329,20.3209,20.3329,16641.9697
2009-09-08 12:45:00,33.97,34.02,33.97,34.0,46050.381853413885,20.3329,20.3628,20.3329,20.3508,46050.3819
2009-09-08 12:50:00,34.01,34.02,34.0,34.01,11398.609369656902,20.3568,20.3628,20.3508,20.3568,11398.6094
2009-09-08 12:55:00,34.02,34.02,34.01,34.01,20631.482959078992,20.3628,20.3628,20.3568,20.3568,20631.483
2009-09-08 13:00:00,34.01,34.02,33.98,33.99,20745.469052775563,20.3568,20.3628,20.3389,20.3449,20745.4691
2009-09-08 13:05:00,33.99,33.99,33.96,33.96,20289.524677989284,20.3449,20.3449,20.3269,20.3269,20289.5247
2009-09-08 13:10:00,33.97,33.97,33.89,33.9,18807.705459933888,20.3329,20.3329,20.285,20.291,18807.7055
2009-09-08 13:15:00,33.89,33.94,33.89,33.94,36475.549982902085,20.285,20.3149,20.285,20.3149,36475.55
2009-09-08 13:20:00,33.94,33.96,33.93,33.95,29408.41217371481,20.3149,20.3269,20.3089,20.3209,29408.4122
2009-09-08 13:25:00,33.95,33.97,33.94,33.94,18123.788897754475,20.3209,20.3329,20.3149,20.3149,18123.7889
2009-09-08 13:30:00,33.94,33.94,33.91,33.92,17895.816710361338,20.3149,20.3149,20.297,20.303,17895.8167
2009-09-08 13:35:00,33.92,33.93,33.9,33.91,21315.399521258405,20.303,20.3089,20.291,20.297,21315.3995
2009-09-08 13:40:00,33.92,33.93,33.9,33.91,24962.954519548617,20.303,20.3089,20.291,20.297,24962.9545
2009-09-08 13:45:00,33.9,33.91,33.85,33.88,37273.45263877807,20.291,20.297,20.2611,20.279,37273.4526
2009-09-08 13:50:00,33.89,33.89,33.86,33.89,24393.02405106577,20.285,20.285,20.2671,20.285,24393.0241
2009-09-08 13:55:00,33.89,33.92,33.88,33.89,42744.78513621338,20.285,20.303,20.279,20.285,42744.7851
2009-09-08 14:00:00,33.89,33.89,33.85,33.85,44454.57654166192,20.285,20.285,20.2611,20.2611,44454.5765
2009-09-08 14:05:00,33.86,33.91,33.85,33.91,26444.773737604013,20.2671,20.297,20.2611,20.297,26444.7737
2009-09-08 14:10:00,33.91,33.93,33.9,33.93,18009.802804057905,20.297,20.3089,20.291,20.3089,18009.8028
2009-09-08 14:15:00,33.93,33.93,33.87,33.88,35107.71685854326,20.3089,20.3089,20.273,20.279,35107.7169
2009-09-08 14:20:00,33.88,33.93,33.87,33.89,23481.135301493217,20.279,20.3089,20.273,20.285,23481.1353
2009-09-08 14:25:00,33.89,33.91,33.88,33.89,16527.98358600251,20.285,20.297,20.279,20.285,16527.9836
2009-09-08 14:30:00,33.9,33.92,33.87,33.88,34993.73076484669,20.291,20.303,20.273,20.279,34993.7308
2009-09-08 14:35:00,33.89,33.91,33.86,33.91,29636.384361107943,20.285,20.297,20.2671,20.297,29636.3844
2009-09-08 14:40:00,33.91,33.93,33.88,33.89,28040.57904935598,20.297,20.3089,20.279,20.285,28040.579
2009-09-08 14:45:00,33.89,33.94,33.89,33.93,35221.70295223983,20.285,20.3149,20.285,20.3089,35221.703
2009-09-08 14:50:00,33.93,33.93,33.9,33.9,24393.02405106577,20.3089,20.3089,20.291,20.291,24393.0241
2009-09-08 14:55:00,33.91,33.94,33.87,33.88,78080.47418214977,20.297,20.3149,20.273,20.279,78080.4742
2009-09-08 15:00:00,33.88,33.88,33.83,33.86,59728.71309700217,20.279,20.279,20.2491,20.2671,59728.7131
2009-09-08 15:05:00,33.86,33.86,33.82,33.82,37843.38310726092,20.2671,20.2671,20.2431,20.2431,37843.3831
2009-09-08 15:10:00,33.82,33.85,33.82,33.84,29522.398267411376,20.2431,20.2611,20.2431,20.2551,29522.3983
2009-09-08 15:15:00,33.85,33.87,33.84,33.84,45480.45138493104,20.2611,20.273,20.2551,20.2551,45480.4514
2009-09-08 15:20:00,33.84,33.89,33.81,33.88,42060.86857403397,20.2551,20.285,20.2371,20.279,42060.8686
2009-09-08 15:25:00,33.89,33.93,33.87,33.93,58360.879972643335,20.285,20.3089,20.273,20.3089,58360.88
2009-09-08 15:30:00,33.93,33.93,33.9,33.93,59044.79653482275,20.3089,20.3089,20.291,20.3089,59044.7965
2009-09-08 15:35:00,33.93,33.95,33.93,33.93,53345.4918499943,20.3089,20.3209,20.3089,20.3089,53345.4918
2009-09-08 15:40:00,33.93,33.94,33.89,33.93,82981.87621110225,20.3089,20.3149,20.285,20.3089,82981.8762
2009-09-08 15:45:00,33.93,33.94,33.89,33.92,90276.98620768268,20.3089,20.3149,20.285,20.303,90276.9862
2009-09-08 15:50:00,33.93,33.97,33.93,33.94,130058.13290778526,20.3089,20.3329,20.3089,20.3149,130058.1329
2009-09-08 15:55:00,33.94,34.0,33.94,34.0,180553.9724153653,20.3149,20.3508,20.3149,20.3508,180553.9724
2009-09-09 09:30:00,33.64,33.73,33.55,33.59,101675.59557733955,20.3082,20.3626,20.2539,20.278,101675.5956
2009-09-09 09:35:00,33.59,33.64,33.55,33.63,34879.74467115012,20.278,20.3082,20.2539,20.3022,34879.7447
2009-09-09 09:40:00,33.61,33.61,33.52,33.57,35563.661233329534,20.2901,20.2901,20.2358,20.266,35563.6612
2009-09-09 09:45:00,33.57,33.64,33.52,33.52,42288.84076142711,20.266,20.3082,20.2358,20.2358,42288.8408
2009-09-09 09:50:00,33.52,33.6,33.51,33.59,48672.06200843497,20.2358,20.2841,20.2297,20.278,48672.062
2009-09-09 09:55:00,33.59,33.62,33.56,33.56,41262.96591815799,20.278,20.2962,20.2599,20.2599,41262.9659
2009-09-09 10:00:00,33.57,33.6,33.5,33.52,74204.94699646643,20.266,20.2841,20.2237,20.2358,74204.947
2009-09-09 10:05:00,33.52,33.58,33.5,33.56,64288.15684486493,20.2358,20.272,20.2237,20.2599,64288.1568
2009-09-09 10:10:00,33.55,33.6,33.53,33.6,53459.47794369087,20.2539,20.2841,20.2418,20.2841,53459.4779
2009-09-09 10:15:00,33.6,33.65,33.6,33.62,42402.82685512368,20.2841,20.3143,20.2841,20.2962,42402.8269
2009-09-09 10:20:00,33.62,33.62,33.54,33.54,43998.63216687564,20.2962,20.2962,20.2479,20.2479,43998.6322
2009-09-09 10:25:00,33.54,33.58,33.52,33.54,22683.23264561724,20.2479,20.272,20.2358,20.2479,22683.2326
2009-09-09 10:30:00,33.54,33.58,33.51,33.55,27470.64858087313,20.2479,20.272,20.2297,20.2539,27470.6486
2009-09-09 10:35:00,33.56,33.59,33.55,33.59,15160.15046164368,20.2599,20.278,20.2539,20.278,15160.1505
2009-09-09 10:40:00,33.59,33.59,33.57,33.57,33397.92545309472,20.278,20.278,20.266,20.266,33397.9255
2009-09-09 10:45:00,33.58,33.59,33.54,33.55,18465.74717884418,20.272,20.278,20.2479,20.2539,18465.7472
2009-09-09 10:50:00,33.54,33.58,33.52,33.58,17553.85842927163,20.2479,20.272,20.2358,20.272,17553.8584
2009-09-09 10:55:00,33.57,33.59,33.56,33.57,16983.927960788784,20.266,20.278,20.2599,20.266,16983.928
2009-09-09 11:00:00,33.56,33.62,33.56,33.62,22113.30217713439,20.2599,20.2962,20.2599,20.2962,22113.3022
2009-09-09 11:05:00,33.61,33.64,33.6,33.6,32714.00889091531,20.2901,20.3082,20.2841,20.2841,32714.0089
2009-09-09 11:10:00,33.61,33.63,33.6,33.6,30092.32873589422,20.2901,20.3022,20.2841,20.2841,30092.3287
2009-09-09 11:15:00,33.6,33.62,33.6,33.61,27584.634674569705,20.2841,20.2962,20.2841,20.2901,27584.6347
2009-09-09 11:20:00,33.6,33.62,33.59,33.61,67137.80918727916,20.2841,20.2962,20.278,20.2901,67137.8092
2009-09-09 11:25:00,33.62,33.62,33.6,33.62,33967.85592157757,20.2962,20.2962,20.2841,20.2962,33967.8559
2009-09-09 11:30:00,33.61,33.64,33.6,33.63,63718.22637638208,20.2901,20.3082,20.2841,20.3022,63718.2264
2009-09-09 11:35:00,33.62,33.7,33.62,33.67,26444.773737604013,20.2962,20.3444,20.2962,20.3263,26444.7737
2009-09-09 11:40:00,33.67,33.77,33.64,33.76,59956.6852843953,20.3263,20.3867,20.3082,20.3807,59956.6853
2009-09-09 11:45:00,33.76,33.78,33.74,33.76,79106.3490254189,20.3807,20.3927,20.3686,20.3807,79106.349
2009-09-09 11:50:00,33.78,33.79,33.74,33.74,23595.121395189788,20.3927,20.3988,20.3686,20.3686,23595.1214
2009-09-09 11:55:00,33.74,33.8,33.72,33.77,48558.0759147384,20.3686,20.4048,20.3565,20.3867,48558.0759
2009-09-09 12:00:00,33.77,33.78,33.74,33.78,32600.02279721874,20.3867,20.3927,20.3686,20.3927,32600.0228
2009-09-09 12:05:00,33.78,33.78,33.73,33.76,20061.552490596147,20.3927,20.3927,20.3626,20.3807,20061.5525
2009-09-09 12:10:00,33.76,33.78,33.74,33.74,33739.88373418443,20.3807,20.3927,20.3686,20.3686,33739.8837
2009-09-09 12:15:00,33.74,33.78,33.72,33.78,40123.10498119229,20.3686,20.3927,20.3565,20.3927,40123.105
2009-09-09 12:20:00,33.78,33.79,33.75,33.76,20517.496865382425,20.3927,20.3988,20.3746,20.3807,20517.4969
2009-09-09 12:25:00,33.76,33.78,33.75,33.77,17211.90014818192,20.3807,20.3927,20.3746,20.3867,17211.9001
2009-09-09 12:30:00,33.77,33.78,33.71,33.71,51977.65872563548,20.3867,20.3927,20.3505,20.3505,51977.6587
2009-09-09 12:35:00,33.71,33.73,33.71,33.71,56081.15809871196,20.3505,20.3626,20.3505,20.3505,56081.1581
2009-09-09 12:40:00,33.72,33.77,33.69,33.76,51521.71435084919,20.3565,20.3867,20.3384,20.3807,51521.7144
2009-09-09 12:45:00,33.77,33.78,33.72,33.73,40465.063262282005,20.3867,20.3927,20.3565,20.3626,40465.0633
2009-09-09 12:50:00,33.72,33.74,33.69,33.69,26558.75983130058,20.3565,20.3686,20.3384,20.3384,26558.7598
2009-09-09 12:55:00,33.69,33.72,33.67,33.72,35677.647327026105,20.3384,20.3565,20.3263,20.3565,35677.6473
2009-09-09 13:00:00,33.72,33.72,33.64,33.66,39097.23013792317,20.3565,20.3565,20.3082,20.3203,39097.2301
2009-09-09 13:05:00,33.66,33.74,33.66,33.74,39667.16060640602,20.3203,20.3686,20.3203,20.3686,39667.1606
2009-09-09 13:10:00,33.74,33.74,33.7,33.7,16413.997492305938,20.3686,20.3686,20.3444,20.3444,16413.9975
2009-09-09 13:15:00,33.71,33.75,33.69,33.71,43314.71560469623,20.3505,20.3746,20.3384,20.3505,43314.7156
2009-09-09 13:20:00,33.71,33.72,33.7,33.7,20973.4412401687,20.3505,20.3565,20.3444,20.3444,20973.4412
2009-09-09 13:25:00,33.7,33.7,33.62,33.65,54485.35278695999,20.3444,20.3444,20.2962,20.3143,54485.3528
2009-09-09 13:30:00,33.65,33.67,33.64,33.64,20973.4412401687,20.3143,20.3263,20.3082,20.3082,20973.4412
2009-09-09 13:35:00,33.64,33.68,33.64,33.68,29180.439986321668,20.3082,20.3324,20.3082,20.3324,29180.44
2009-09-09 13:40:00,33.67,33.67,33.63,33.64,28838.481705231963,20.3263,20.3263,20.3022,20.3082,28838.4817
2009-09-09 13:45:00,33.64,33.65,33.63,33.65,25304.91280063832,20.3082,20.3143,20.3022,20.3143,25304.9128
2009-09-09 13:50:00,33.64,33.67,33.63,33.64,27698.62076826627,20.3082,20.3263,20.3022,20.3082,27698.6208
2009-09-09 13:55:00,33.64,33.67,33.62,33.66,16300.01139860937,20.3082,20.3263,20.2962,20.3203,16300.0114
2009-09-09 14:00:00,33.66,33.68,33.63,33.64,36817.5082639918,20.3203,20.3324,20.3022,20.3082,36817.5083
2009-09-09 14:05:00,33.64,33.65,33.6,33.63,22227.28827083096,20.3082,20.3143,20.2841,20.3022,22227.2883
2009-09-09 14:10:00,33.63,33.63,33.58,33.59,36361.56388920552,20.3022,20.3022,20.272,20.278,36361.5639
2009-09-09 14:15:00,33.59,33.63,33.56,33.57,52661.575287814885,20.278,20.3022,20.2599,20.266,52661.5753
2009-09-09 14:20:00,33.57,33.62,33.53,33.59,36019.60560811581,20.266,20.2962,20.2418,20.278,36019.6056
2009-09-09 14:25:00,33.59,33.63,33.57,33.57,22911.20483301037,20.278,20.3022,20.266,20.266,22911.2048
2009-09-09 14:30:00,33.57,33.61,33.57,33.58,34765.758577453555,20.266,20.2901,20.266,20.272,34765.7586
2009-09-09 14:35:00,33.57,33.59,33.57,33.57,24734.98233215548,20.266,20.278,20.266,20.266,24734.9823
2009-09-09 14:40:00,33.57,33.6,33.53,33.57,47076.256696683005,20.266,20.2841,20.2418,20.266,47076.2567
2009-09-09 14:45:00,33.57,33.59,33.53,33.57,105779.09495041604,20.266,20.278,20.2418,20.266,105779.095
2009-09-09 14:50:00,33.57,33.58,33.53,33.57,57107.03294198108,20.266,20.272,20.2418,20.266,57107.0329
2009-09-09 14:55:00,33.57,33.62,33.57,33.6,20517.496865382425,20.266,20.2962,20.266,20.2841,20517.4969
2009-09-09 15:00:00,33.6,33.63,33.57,33.6,43998.63216687564,20.2841,20.3022,20.266,20.2841,43998.6322
2009-09-09 15:05:00,33.61,33.64,33.59,33.63,37501.424826171205,20.2901,20.3082,20.278,20.3022,37501.4248
2009-09-09 15:10:00,33.64,33.67,33.64,33.66,54257.38059956685,20.3082,20.3263,20.3082,20.3203,54257.3806
2009-09-09 15:15:00,33.66,33.68,33.61,33.61,34537.78639006041,20.3203,20.3324,20.2901,20.2901,34537.7864
2009-09-09 15:20:00,33.62,33.68,33.62,33.68,27128.690299783422,20.2962,20.3324,20.2962,20.3324,27128.6903
2009-09-09 15:25:00,33.69,33.71,33.64,33.69,63262.282001595806,20.3384,20.3505,20.3082,20.3384,63262.282
2009-09-09 15:30:00,33.7,33.71,33.62,33.64,100193.77635928417,20.3444,20.3505,20.2962,20.3082,100193.7764
2009-09-09 15:35:00,33.64,33.66,33.6,33.66,47988.14544625556,20.3082,20.3203,20.2841,20.3203,47988.1454
2009-09-09 15:40:00,33.66,33.69,33.63,33.66,101561.609483643,20.3203,20.3384,20.3022,20.3203,101561.6095
2009-09-09 15:45:00,33.67,33.73,33.64,33.72,56309.13028610509,20.3263,20.3626,20.3082,20.3565,56309.1303
2009-09-09 15:50:00,33.73,33.78,33.7,33.7,115923.85728941068,20.3626,20.3927,20.3444,20.3444,115923.8573
2009-09-09 15:55:00,33.7,33.78,33.67,33.69,138379.1177476348,20.3444,20.3927,20.3263,20.3384,138379.1177
2009-09-10 09:30:00,33.65,33.83,33.52,33.54,70557.39199817623,20.3143,20.4229,20.2358,20.2479,70557.392
2009-09-10 09:35:00,33.54,33.61,33.4,33.4,59386.754815912456,20.2479,20.2901,20.1633,20.1633,59386.7548
2009-09-10 09:40:00,33.38,33.5,33.35,33.39,68163.68403054828,20.1513,20.2237,20.1332,20.1573,68163.684
2009-09-10 09:45:00,33.4,33.45,33.33,33.43,39553.17451270945,20.1633,20.1935,20.1211,20.1815,39553.1745
2009-09-10 09:50:00,33.43,33.49,33.38,33.49,42744.78513621338,20.1815,20.2177,20.1513,20.2177,42744.7851
2009-09-10 09:55:00,33.49,33.5,33.36,33.36,54713.32497435313,20.2177,20.2237,20.1392,20.1392,54713.325
2009-09-10 10:00:00,33.37,33.5,33.36,33.44,52205.63091302861,20.1452,20.2237,20.1392,20.1875,52205.6309
2009-09-10 10:05:00,33.43,33.48,33.43,33.44,31574.147953949618,20.1815,20.2116,20.1815,20.1875,31574.148
2009-09-10 10:10:00,33.44,33.46,33.39,33.43,26216.80155021088,20.1875,20.1996,20.1573,20.1815,26216.8016
2009-09-10 10:15:00,33.43,33.43,33.34,33.35,51179.75606975949,20.1815,20.1815,20.1271,20.1332,51179.7561
2009-09-10 10:20:00,33.35,33.39,33.33,33.36,68391.65621794142,20.1332,20.1573,20.1211,20.1392,68391.6562
2009-09-10 10:25:00,33.37,33.45,33.37,33.44,25532.88498803146,20.1452,20.1935,20.1452,20.1875,25532.885
2009-09-10 10:30:00,33.45,33.49,33.43,33.43,26444.773737604013,20.1935,20.2177,20.1815,20.1815,26444.7737
2009-09-10 10:35:00,33.43,33.54,33.43,33.53,13336.372962498575,20.1815,20.2479,20.1815,20.2418,13336.373
2009-09-10 10:40:00,33.53,33.53,33.47,33.47,16186.0253049128,20.2418,20.2418,20.2056,20.2056,16186.0253
2009-09-10 10:45:00,33.47,33.47,33.43,33.43,17553.85842927163,20.2056,20.2056,20.1815,20.1815,17553.8584
2009-09-10 10:50:00,33.43,33.54,33.43,33.5,25988.82936281773,20.1815,20.2479,20.1815,20.2237,25988.8294
2009-09-10 10:55:00,33.5,33.55,33.5,33.51,23025.190926706942,20.2237,20.2539,20.2237,20.2297,23025.1909
2009-09-10 11:00:00,33.52,33.56,33.5,33.52,58930.81044112618,20.2358,20.2599,20.2237,20.2358,58930.8104
2009-09-10 11:05:00,33.52,33.57,33.51,33.56,25418.89889433489,20.2358,20.266,20.2297,20.2599,25418.8989
2009-09-10 11:10:00,33.56,33.56,33.47,33.47,16186.0253049128,20.2599,20.2599,20.2056,20.2056,16186.0253
2009-09-10 11:15:00,33.47,33.48,33.43,33.45,36247.57779550895,20.2056,20.2116,20.1815,20.1935,36247.5778
2009-09-10 11:20:00,33.45,33.51,33.44,33.48,75686.76621452183,20.1935,20.2297,20.1875,20.2116,75686.7662
2009-09-10 11:25:00,33.48,33.54,33.47,33.52,101333.63729624986,20.2116,20.2479,20.2056,20.2358,101333.6373
2009-09-10 11:30:00,33.53,33.53,33.5,33.5,20973.4412401687,20.2418,20.2418,20.2237,20.2237,20973.4412
2009-09-10 11:35:00,33.5,33.57,33.5,33.57,37615.410919867776,20.2237,20.266,20.2237,20.266,37615.4109
2009-09-10 11:40:00,33.57,33.57,33.5,33.5,33283.93935939815,20.266,20.266,20.2237,20.2237,33283.9394
2009-09-10 11:45:00,33.5,33.59,33.5,33.58,30548.273110680497,20.2237,20.278,20.2237,20.272,30548.2731
2009-09-10 11:50:00,33.58,33.58,33.52,33.54,25076.940613245184,20.272,20.272,20.2358,20.2479,25076.9406
2009-09-10 11:55:00,33.54,33.54,33.51,33.54,22341.27436452753,20.2479,20.2479,20.2297,20.2479,22341.2744
2009-09-10 12:00:00,33.54,33.55,33.52,33.55,18123.788897754475,20.2479,20.2539,20.2358,20.2539,18123.7889
2009-09-10 12:05:00,33.55,33.56,33.52,33.53,26900.71811239029,20.2539,20.2599,20.2358,20.2418,26900.7181
2009-09-10 12:10:00,33.54,33.54,33.48,33.49,23823.09358258293,20.2479,20.2479,20.2116,20.2177,23823.0936
2009-09-10 12:15:00,33.48,33.49,33.46,33.47,10030.776245298071,20.2116,20.2177,20.1996,20.2056,10030.7762
2009-09-10 12:20:00,33.46,33.49,33.44,33.49,29294.42608001824,20.1996,20.2177,20.1875,20.2177,29294.4261
2009-09-10 12:25:00,33.49,33.49,33.45,33.45,11626.58155705004,20.2177,20.2177,20.1935,20.1935,11626.5816
2009-09-10 12:30:00,33.45,33.48,33.43,33.45,26216.80155021088,20.1935,20.2116,20.1815,20.1935,26216.8016
2009-09-10 12:35:00,33.45,33.47,33.45,33.46,18465.74717884418,20.1935,20.2056,20.1935,20.1996,18465.7472
2009-09-10 12:40:00,33.45,33.47,33.45,33.46,23025.190926706942,20.1935,20.2056,20.1935,20.1996,23025.1909
2009-09-10 12:45:00,33.46,33.49,33.45,33.47,16641.969679699076,20.1996,20.2177,20.1935,20.2056,16641.9697
2009-09-10 12:50:00,33.47,33.47,33.45,33.46,9232.87358942209,20.2056,20.2056,20.1935,20.1996,9232.8736
2009-09-10 12:55:00,33.45,33.46,33.45,33.45,12880.428587712298,20.1935,20.1996,20.1935,20.1935,12880.4286
2009-09-10 13:00:00,33.46,33.48,33.43,33.48,41034.99373076485,20.1996,20.2116,20.1815,20.2116,41034.9937
2009-09-10 13:05:00,33.48,33.5,33.48,33.5,31118.203579163343,20.2116,20.2237,20.2116,20.2237,31118.2036
2009-09-10 13:10:00,33.5,33.53,33.49,33.52,24507.01014476234,20.2237,20.2418,20.2177,20.2358,24507.0101
2009-09-10 13:15:00,33.52,33.53,33.49,33.49,20289.524677989284,20.2358,20.2418,20.2177,20.2177,20289.5247
2009-09-10 13:20:00,33.49,33.49,33.46,33.48,31004.21748546677,20.2177,20.2177,20.1996,20.2116,31004.2175
2009-09-10 13:25:00,33.48,33.49,33.47,33.48,7523.082183973555,20.2116,20.2177,20.2056,20.2116,7523.0822
2009-09-10 13:30:00,33.49,33.5,33.47,33.5,22911.20483301037,20.2177,20.2237,20.2056,20.2237,22911.2048
2009-09-10 13:35:00,33.5,33.5,33.47,33.48,30776.245298073634,20.2237,20.2237,20.2056,20.2116,30776.2453
2009-09-10 13:40:00,33.48,33.52,33.46,33.47,34879.74467115012,20.2116,20.2358,20.1996,20.2056,34879.7447
2009-09-10 13:45:00,33.47,33.53,33.47,33.52,18807.705459933888,20.2056,20.2418,20.2056,20.2358,18807.7055
2009-09-10 13:50:00,33.52,33.6,33.51,33.57,60982.56012766442,20.2358,20.2841,20.2297,20.266,60982.5601
2009-09-10 13:55:00,33.58,33.63,33.58,33.63,22797.218739313805,20.272,20.3022,20.272,20.3022,22797.2187
2009-09-10 14:00:00,33.63,33.66,33.59,33.59,47874.159352558985,20.3022,20.3203,20.278,20.278,47874.1594
2009-09-10 14:05:00,33.59,33.64,33.57,33.6,79562.29340020518,20.278,20.3082,20.266,20.2841,79562.2934
2009-09-10 14:10:00,33.6,33.6,33.54,33.56,45594.43747862761,20.2841,20.2841,20.2479,20.2599,45594.4375
2009-09-10 14:15:00,33.55,33.57,33.54,33.55,16300.01139860937,20.2539,20.266,20.2479,20.2539,16300.0114
2009-09-10 14:20:00,33.56,33.56,33.5,33.55,33397.92545309472,20.2599,20.2599,20.2237,20.2539,33397.9255
2009-09-10 14:25:00,33.54,33.57,33.51,33.55,25418.89889433489,20.2479,20.266,20.2297,20.2539,25418.8989
2009-09-10 14:30:00,33.55,33.55,33.5,33.5,27356.662487176563,20.2539,20.2539,20.2237,20.2237,27356.6625
2009-09-10 14:35:00,33.5,33.54,33.5,33.5,28838.481705231963,20.2237,20.2479,20.2237,20.2237,28838.4817
2009-09-10 14:40:00,33.5,33.56,33.5,33.51,36589.536076598655,20.2237,20.2599,20.2237,20.2297,36589.5361
2009-09-10 14:45:00,33.51,33.51,33.49,33.5,19605.60811580987,20.2297,20.2297,20.2177,20.2237,19605.6081
2009-09-10 14:50:00,33.49,33.5,33.46,33.48,25418.89889433489,20.2177,20.2237,20.1996,20.2116,25418.8989
2009-09-10 14:55:00,33.48,33.52,33.45,33.5,32258.06451612904,20.2116,20.2358,20.1935,20.2237,32258.0645
2009-09-10 15:00:00,33.5,33.51,33.46,33.46,59158.78262851932,20.2237,20.2297,20.1996,20.1996,59158.7826
2009-09-10 15:05:00,33.46,33.47,33.42,33.43,58018.92169155363,20.1996,20.2056,20.1754,20.1815,58018.9217
2009-09-10 15:10:00,33.43,33.46,33.43,33.45,34765.758577453555,20.1815,20.1996,20.1815,20.1935,34765.7586
2009-09-10 15:15:00,33.45,33.46,33.4,33.42,55055.28325544284,20.1935,20.1996,20.1633,20.1754,55055.2833
2009-09-10 15:20:00,33.43,33.45,33.42,33.45,25988.82936281773,20.1815,20.1935,20.1754,20.1935,25988.8294
2009-09-10 15:25:00,33.45,33.49,33.42,33.49,36247.57779550895,20.1935,20.2177,20.1754,20.2177,36247.5778
2009-09-10 15:30:00,33.49,33.53,33.48,33.53,44340.59044796535,20.2177,20.2418,20.2116,20.2418,44340.5904
2009-09-10 15:35:00,33.53,33.53,33.45,33.48,90960.90276986208,20.2418,20.2418,20.1935,20.2116,90960.9028
2009-09-10 15:40:00,33.48,33.49,33.44,33.46,43770.6599794825,20.2116,20.2177,20.1875,20.1996,43770.66
2009-09-10 15:45:00,33.46,33.5,33.45,33.49,70899.35027926593,20.1996,20.2237,20.1935,20.2177,70899.3503
2009-09-10 15:50:00,33.49,33.58,33.48,33.57,140772.82571526273,20.2177,20.272,20.2116,20.266,140772.8257
2009-09-10 15:55:00,33.57,33.6,33.55,33.55,215091.7588054257,20.266,20.2841,20.2539,20.2539,215091.7588
2009-09-11 09:30:00,33.64,33.64,33.35,33.39,49469.96466431095,20.3082,20.3082,20.1332,20.1573,49469.9647
2009-09-11 09:35:00,33.43,33.5,33.39,33.5,32372.0506098256,20.1815,20.2237,20.1573,20.2237,32372.0506
2009-09-11 09:40:00,33.51,33.51,33.47,33.49,23709.107488886355,20.2297,20.2297,20.2056,20.2177,23709.1075
2009-09-11 09:45:00,33.5,33.55,33.5,33.54,24051.065769976063,20.2237,20.2539,20.2237,20.2479,24051.0658
2009-09-11 09:50:00,33.54,33.6,33.53,33.6,73407.04434059045,20.2479,20.2841,20.2418,20.2841,73407.0443
2009-09-11 09:55:00,33.6,33.66,33.59,33.61,48900.034195828106,20.2841,20.3203,20.278,20.2901,48900.0342
2009-09-11 10:00:00,33.62,33.68,33.56,33.56,93126.63855009688,20.2962,20.3324,20.2599,20.2599,93126.6386
2009-09-11 10:05:00,33.57,33.61,33.55,33.57,54941.29716174627,20.266,20.2901,20.2539,20.266,54941.2972
2009-09-11 10:10:00,33.57,33.59,33.51,33.53,41604.92419924769,20.266,20.278,20.2297,20.2418,41604.9242
2009-09-11 10:15:00,33.54,33.61,33.53,33.6,20517.496865382425,20.2479,20.2901,20.2418,20.2841,20517.4969
2009-09-11 10:20:00,33.6,33.61,33.56,33.6,25760.8571754246,20.2841,20.2901,20.2599,20.2841,25760.8572
2009-09-11 10:25:00,33.6,33.61,33.52,33.55,58702.83825373305,20.2841,20.2901,20.2358,20.2539,58702.8383
2009-09-11 10:30:00,33.55,33.58,33.55,33.57,45252.4791975379,20.2539,20.272,20.2539,20.266,45252.4792
2009-09-11 10:35:00,33.57,33.6,33.56,33.56,40579.04935597857,20.266,20.2841,20.2599,20.2599,40579.0494
2009-09-11 10:40:00,33.57,33.62,33.55,33.55,54371.36669326342,20.266,20.2962,20.2539,20.2539,54371.3667
2009-09-11 10:45:00,33.55,33.59,33.54,33.55,58246.89387894677,20.2539,20.278,20.2479,20.2539,58246.8939
2009-09-11 10:50:00,33.56,33.56,33.5,33.55,31118.203579163343,20.2599,20.2599,20.2237,20.2539,31118.2036
2009-09-11 10:55:00,33.55,33.62,33.54,33.62,90163.0001139861,20.2539,20.2962,20.2479,20.2962,90163.0001
2009-09-11 11:00:00,33.62,33.63,33.57,33.62,34879.74467115012,20.2962,20.3022,20.266,20.2962,34879.7447
2009-09-11 11:05:00,33.63,33.7,33.63,33.68,53231.50575629773,20.3022,20.3444,20.3022,20.3324,53231.5058
2009-09-11 11:10:00,33.67,33.71,33.66,33.68,42858.77122990995,20.3263,20.3505,20.3203,20.3324,42858.7712
2009-09-11 11:15:00,33.68,33.68,33.6,33.61,33511.91154679129,20.3324,20.3324,20.2841,20.2901,33511.9115
2009-09-11 11:20:00,33.61,33.68,33.57,33.57,47760.17325886242,20.2901,20.3324,20.266,20.266,47760.1733
2009-09-11 11:25:00,33.57,33.57,33.5,33.52,43200.729510999656,20.266,20.266,20.2237,20.2358,43200.7295
2009-09-11 11:30:00,33.5,33.54,33.49,33.51,28382.537330445684,20.2237,20.2479,20.2177,20.2297,28382.5373
2009-09-11 11:35:00,33.51,33.54,33.49,33.53,39667.16060640602,20.2297,20.2479,20.2177,20.2418,39667.1606
2009-09-11 11:40:00,33.52,33.52,33.49,33.52,15958.053117519665,20.2358,20.2358,20.2177,20.2358,15958.0531
2009-09-11 11:45:00,33.51,33.52,33.45,33.48,21657.35780234812,20.2297,20.2358,20.1935,20.2116,21657.3578
2009-09-11 11:50:00,33.47,33.47,33.44,33.44,10258.748432691213,20.2056,20.2056,20.1875,20.1875,10258.7484
2009-09-11 11:55:00,33.44,33.47,33.43,33.47,17211.90014818192,20.1875,20.2056,20.1815,20.2056,17211.9001
2009-09-11 12:00:00,33.47,33.5,33.46,33.5,22113.30217713439,20.2056,20.2237,20.1996,20.2237,22113.3022
2009-09-11 12:05:00,33.5,33.5,33.47,33.5,13678.331243588282,20.2237,20.2237,20.2056,20.2237,13678.3312
2009-09-11 12:10:00,33.49,33.53,33.49,33.53,14248.261712071127,20.2177,20.2418,20.2177,20.2418,14248.2617
2009-09-11 12:15:00,33.53,33.55,33.51,33.54,11398.609369656902,20.2418,20.2539,20.2297,20.2479,11398.6094
2009-09-11 12:20:00,33.54,33.54,33.47,33.47,26672.74592499715,20.2479,20.2479,20.2056,20.2056,26672.7459
2009-09-11 12:25:00,33.47,33.5,33.46,33.5,12538.470306622592,20.2056,20.2237,20.1996,20.2237,12538.4703
2009-09-11 12:30:00,33.5,33.51,33.48,33.48,14362.247805767696,20.2237,20.2297,20.2116,20.2116,14362.2478
2009-09-11 12:35:00,33.48,33.5,33.46,33.46,24962.954519548617,20.2116,20.2237,20.1996,20.1996,24962.9545
2009-09-11 12:40:00,33.46,33.53,33.44,33.5,31232.18967285992,20.1996,20.2418,20.1875,20.2237,31232.1897
2009-09-11 12:45:00,33.5,33.53,33.49,33.53,13564.345149891711,20.2237,20.2418,20.2177,20.2418,13564.3451
2009-09-11 12:50:00,33.53,33.57,33.53,33.54,16072.039211216232,20.2418,20.266,20.2418,20.2479,16072.0392
2009-09-11 12:55:00,33.54,33.57,33.54,33.55,22911.20483301037,20.2479,20.266,20.2479,20.2539,22911.2048
2009-09-11 13:00:00,33.55,33.56,33.55,33.56,4787.415935255899,20.2539,20.2599,20.2539,20.2599,4787.4159
2009-09-11 13:05:00,33.55,33.56,33.52,33.52,10144.762338994642,20.2539,20.2599,20.2358,20.2358,10144.7623
2009-09-11 13:10:00,33.52,33.57,33.52,33.54,11968.539838139746,20.2358,20.266,20.2358,20.2479,11968.5398
2009-09-11 13:15:00,33.54,33.63,33.53,33.6,25076.940613245184,20.2479,20.3022,20.2418,20.2841,25076.9406
2009-09-11 13:20:00,33.6,33.63,33.59,33.6,15046.16436794711,20.2841,20.3022,20.278,20.2841,15046.1644
2009-09-11 13:25:00,33.59,33.6,33.57,33.57,9460.84577681523,20.278,20.2841,20.266,20.266,9460.8458
2009-09-11 13:30:00,33.57,33.6,33.57,33.6,20289.524677989284,20.266,20.2841,20.266,20.2841,20289.5247
2009-09-11 13:35:00,33.6,33.61,33.58,33.59,23367.14920779665,20.2841,20.2901,20.272,20.278,23367.1492
2009-09-11 13:40:00,33.59,33.61,33.53,33.57,28724.4956115354,20.278,20.2901,20.2418,20.266,28724.4956
2009-09-11 13:45:00,33.57,33.59,33.54,33.54,17325.886241878492,20.266,20.278,20.2479,20.2479,17325.8862
2009-09-11 13:50:00,33.55,33.62,33.55,33.6,33169.95326570159,20.2539,20.2962,20.2539,20.2841,33169.9533
2009-09-11 13:55:00,33.59,33.6,33.56,33.57,45024.50701014476,20.278,20.2841,20.2599,20.266,45024.507
2009-09-11 14:00:00,33.56,33.63,33.56,33.62,51977.65872563548,20.2599,20.3022,20.2599,20.2962,51977.6587
2009-09-11 14:05:00,33.61,33.62,33.57,33.61,36019.60560811581,20.2901,20.2962,20.266,20.2901,36019.6056
2009-09-11 14:10:00,33.61,33.62,33.59,33.62,27356.662487176563,20.2901,20.2962,20.278,20.2962,27356.6625
2009-09-11 14:15:00,33.62,33.64,33.6,33.64,42060.86857403397,20.2962,20.3082,20.2841,20.3082,42060.8686
2009-09-11 14:20:00,33.64,33.69,33.64,33.66,28610.509517838826,20.3082,20.3384,20.3082,20.3203,28610.5095
2009-09-11 14:25:00,33.67,33.7,33.64,33.7,20745.469052775563,20.3263,20.3444,20.3082,20.3444,20745.4691
2009-09-11 14:30:00,33.69,33.71,33.66,33.71,23481.135301493217,20.3384,20.3505,20.3203,20.3505,23481.1353
2009-09-11 14:35:00,33.71,33.71,33.66,33.66,20517.496865382425,20.3505,20.3505,20.3203,20.3203,20517.4969
2009-09-11 14:40:00,33.66,33.66,33.64,33.66,16527.98358600251,20.3203,20.3203,20.3082,20.3203,16527.9836
2009-09-11 14:45:00,33.66,33.69,33.66,33.69,28154.565143052547,20.3203,20.3384,20.3203,20.3384,28154.5651
2009-09-11 14:50:00,33.69,33.69,33.65,33.66,16300.01139860937,20.3384,20.3384,20.3143,20.3203,16300.0114
2009-09-11 14:55:00,33.66,33.67,33.62,33.63,51065.76997606292,20.3203,20.3263,20.2962,20.3022,51065.77
2009-09-11 15:00:00,33.62,33.64,33.61,33.62,40123.10498119229,20.2962,20.3082,20.2901,20.2962,40123.105
2009-09-11 15:05:00,33.62,33.62,33.58,33.58,10942.664994870624,20.2962,20.2962,20.272,20.272,10942.665
2009-09-11 15:10:00,33.58,33.64,33.58,33.63,28382.537330445684,20.272,20.3082,20.272,20.3022,28382.5373
2009-09-11 15:15:00,33.64,33.64,33.61,33.63,20175.53858429272,20.3082,20.3082,20.2901,20.3022,20175.5386
2009-09-11 15:20:00,33.63,33.7,33.63,33.68,53459.47794369087,20.3022,20.3444,20.3022,20.3324,53459.4779
2009-09-11 15:25:00,33.69,33.71,33.67,33.71,34537.78639006041,20.3384,20.3505,20.3263,20.3505,34537.7864
2009-09-11 15:30:00,33.71,33.71,33.65,33.66,40807.02154337171,20.3505,20.3505,20.3143,20.3203,40807.0215
2009-09-11 15:35:00,33.66,33.67,33.63,33.64,32600.02279721874,20.3203,20.3263,20.3022,20.3082,32600.0228
2009-09-11 15:40:00,33.66,33.7,33.64,33.67,77396.55761997036,20.3203,20.3444,20.3082,20.3263,77396.5576
2009-09-11 15:45:00,33.68,33.69,33.63,33.64,57904.93559785706,20.3324,20.3384,20.3022,20.3082,57904.9356
2009-09-11 15:50:00,33.64,33.71,33.64,33.67,106235.03932520232,20.3082,20.3505,20.3082,20.3263,106235.0393
2009-09-11 15:55:00,33.68,33.75,33.64,33.65,143622.47805767696,20.3324,20.3746,20.3082,20.3143,143622.4781
2009-09-14 09:30:00,33.44,33.69,33.43,33.52,49241.99247691782,20.1875,20.3384,20.1815,20.2358,49241.9925
2009-09-14 09:35:00,33.54,33.57,33.44,33.49,40807.02154337171,20.2479,20.266,20.1875,20.2177,40807.0215
2009-09-14 09:40:00,33.49,33.67,33.49,33.66,44454.57654166192,20.2177,20.3263,20.2177,20.3203,44454.5765
2009-09-14 09:45:00,33.66,33.7,33.6,33.6,69531.51715490711,20.3203,20.3444,20.2841,20.2841,69531.5172
2009-09-14 09:50:00,33.59,33.59,33.5,33.57,144420.38071355294,20.278,20.278,20.2237,20.266,144420.3807
2009-09-14 09:55:00,33.57,33.67,33.55,33.67,36475.549982902085,20.266,20.3263,20.2539,20.3263,36475.55
2009-09-14 10:00:00,33.67,33.68,33.61,33.62,34423.80029636384,20.3263,20.3324,20.2901,20.2962,34423.8003
2009-09-14 10:05:00,33.62,33.65,33.59,33.64,20175.53858429272,20.2962,20.3143,20.278,20.3082,20175.5386
2009-09-14 10:10:00,33.63,33.64,33.56,33.61,51179.75606975949,20.3022,20.3082,20.2599,20.2901,51179.7561
2009-09-14 10:15:00,33.6,33.64,33.55,33.55,61666.47668984384,20.2841,20.3082,20.2539,20.2539,61666.4767
2009-09-14 10:20:00,33.56,33.63,33.52,33.52,35335.68904593639,20.2599,20.3022,20.2358,20.2358,35335.689
2009-09-14 10:25:00,33.52,33.56,33.51,33.56,12538.470306622592,20.2358,20.2599,20.2297,20.2599,12538.4703
2009-09-14 10:30:00,33.56,33.61,33.55,33.6,11968.539838139746,20.2599,20.2901,20.2539,20.2841,11968.5398
2009-09-14 10:35:00,33.6,33.62,33.58,33.6,23139.17702040352,20.2841,20.2962,20.272,20.2841,23139.177
2009-09-14 10:40:00,33.6,33.64,33.56,33.61,53459.47794369087,20.2841,20.3082,20.2599,20.2901,53459.4779
2009-09-14 10:45:00,33.62,33.69,33.58,33.67,46050.381853413885,20.2962,20.3384,20.272,20.3263,46050.3819
2009-09-14 10:50:00,33.67,33.68,33.57,33.57,52091.64481933204,20.3263,20.3324,20.266,20.266,52091.6448
2009-09-14 10:55:00,33.57,33.62,33.55,33.55,27128.690299783422,20.266,20.2962,20.2539,20.2539,27128.6903
2009-09-14 11:00:00,33.56,33.61,33.53,33.53,44682.54872905506,20.2599,20.2901,20.2418,20.2418,44682.5487
2009-09-14 11:05:00,33.52,33.57,33.5,33.57,24507.01014476234,20.2358,20.266,20.2237,20.266,24507.0101
2009-09-14 11:10:00,33.56,33.59,33.55,33.59,14248.261712071127,20.2599,20.278,20.2539,20.278,14248.2617
2009-09-14 11:15:00,33.6,33.62,33.59,33.59,13336.372962498575,20.2841,20.2962,20.278,20.278,13336.373
2009-09-14 11:20:00,33.59,33.64,33.59,33.6,23025.190926706942,20.278,20.3082,20.278,20.2841,23025.1909
2009-09-14 11:25:00,33.59,33.63,33.57,33.6,18123.788897754475,20.278,20.3022,20.266,20.2841,18123.7889
2009-09-14 11:30:00,33.61,33.64,33.58,33.58,17325.886241878492,20.2901,20.3082,20.272,20.272,17325.8862
2009-09-14 11:35:00,33.57,33.62,33.57,33.61,23481.135301493217,20.266,20.2962,20.266,20.2901,23481.1353
2009-09-14 11:40:00,33.6,33.61,33.59,33.6,6155.249059614727,20.2841,20.2901,20.278,20.2841,6155.2491
2009-09-14 11:45:00,33.6,33.63,33.59,33.59,21087.427333865267,20.2841,20.3022,20.278,20.278,21087.4273
2009-09-14 11:50:00,33.59,33.61,33.57,33.61,12310.498119229454,20.278,20.2901,20.266,20.2901,12310.4981
2009-09-14 11:55:00,33.62,33.62,33.58,33.61,7751.054371366693,20.2962,20.2962,20.272,20.2901,7751.0544
2009-09-14 12:00:00,33.61,33.63,33.59,33.62,12082.525931836317,20.2901,20.3022,20.278,20.2962,12082.5259
2009-09-14 12:05:00,33.61,33.62,33.57,33.57,19263.649834720163,20.2901,20.2962,20.266,20.266,19263.6498
2009-09-14 12:10:00,33.57,33.57,33.55,33.56,22341.27436452753,20.266,20.266,20.2539,20.2599,22341.2744
2009-09-14 12:15:00,33.56,33.59,33.54,33.58,16186.0253049128,20.2599,20.278,20.2479,20.272,16186.0253
2009-09-14 12:20:00,33.59,33.61,33.57,33.61,24620.99623845891,20.278,20.2901,20.266,20.2901,24620.9962
2009-09-14 12:25:00,33.61,33.63,33.58,33.58,36475.549982902085,20.2901,20.3022,20.272,20.272,36475.55
2009-09-14 12:30:00,33.58,33.58,33.57,33.58,5699.304684828451,20.272,20.272,20.266,20.272,5699.3047
2009-09-14 12:35:00,33.58,33.6,33.54,33.54,28154.565143052547,20.272,20.2841,20.2479,20.2479,28154.5651
2009-09-14 12:40:00,33.55,33.61,33.55,33.61,25418.89889433489,20.2539,20.2901,20.2539,20.2901,25418.8989
2009-09-14 12:45:00,33.61,33.61,33.57,33.58,11284.623275960334,20.2901,20.2901,20.266,20.272,11284.6233
2009-09-14 12:50:00,33.59,33.61,33.57,33.59,17895.816710361338,20.278,20.2901,20.266,20.278,17895.8167
2009-09-14 12:55:00,33.58,33.59,33.53,33.54,23595.121395189788,20.272,20.278,20.2418,20.2479,23595.1214
2009-09-14 13:00:00,33.54,33.55,33.51,33.51,12196.512025532886,20.2479,20.2539,20.2297,20.2297,12196.512
2009-09-14 13:05:00,33.51,33.53,33.5,33.52,14932.178274250542,20.2297,20.2418,20.2237,20.2358,14932.1783
2009-09-14 13:10:00,33.52,33.54,33.52,33.54,7979.026558759831,20.2358,20.2479,20.2358,20.2479,7979.0266
2009-09-14 13:15:00,33.53,33.56,33.52,33.52,26672.74592499715,20.2418,20.2599,20.2358,20.2358,26672.7459
2009-09-14 13:20:00,33.52,33.58,33.52,33.57,30548.273110680497,20.2358,20.272,20.2358,20.266,30548.2731
2009-09-14 13:25:00,33.57,33.57,33.57,33.57,19377.635928416734,20.266,20.266,20.266,20.266,19377.6359
2009-09-14 13:30:00,33.57,33.6,33.54,33.57,41718.91029294426,20.266,20.2841,20.2479,20.266,41718.9103
2009-09-14 13:35:00,33.57,33.64,33.57,33.64,66909.83699988601,20.266,20.3082,20.266,20.3082,66909.837
2009-09-14 13:40:00,33.63,33.63,33.59,33.59,21201.41342756184,20.3022,20.3022,20.278,20.278,21201.4134
2009-09-14 13:45:00,33.59,33.61,33.59,33.6,8434.970933546107,20.278,20.2901,20.278,20.2841,8434.9709
2009-09-14 13:50:00,33.6,33.61,33.57,33.59,18009.802804057905,20.2841,20.2901,20.266,20.278,18009.8028
2009-09-14 13:55:00,33.59,33.61,33.57,33.61,20403.51077168585,20.278,20.2901,20.266,20.2901,20403.5108
2009-09-14 14:00:00,33.6,33.6,33.56,33.58,22227.28827083096,20.2841,20.2841,20.2599,20.272,22227.2883
2009-09-14 14:05:00,33.58,33.61,33.58,33.58,6839.165621794141,20.272,20.2901,20.272,20.272,6839.1656
2009-09-14 14:10:00,33.59,33.61,33.59,33.6,11626.58155705004,20.278,20.2901,20.278,20.2841,11626.5816
2009-09-14 14:15:00,33.59,33.64,33.59,33.64,32258.06451612904,20.278,20.3082,20.278,20.3082,32258.0645
2009-09-14 14:20:00,33.64,33.64,33.59,33.63,17439.87233557506,20.3082,20.3082,20.278,20.3022,17439.8723
2009-09-14 14:25:00,33.63,33.69,33.62,33.68,38299.32748204719,20.3022,20.3384,20.2962,20.3324,38299.3275
2009-09-14 14:30:00,33.68,33.7,33.67,33.68,44454.57654166192,20.3324,20.3444,20.3263,20.3324,44454.5765
2009-09-14 14:35:00,33.68,33.69,33.67,33.69,18579.73327254075,20.3324,20.3384,20.3263,20.3384,18579.7333
2009-09-14 14:40:00,33.69,33.69,33.66,33.66,8662.943120939246,20.3384,20.3384,20.3203,20.3203,8662.9431
2009-09-14 14:45:00,33.66,33.67,33.64,33.64,25646.87108172803,20.3203,20.3263,20.3082,20.3082,25646.8711
2009-09-14 14:50:00,33.64,33.66,33.6,33.61,29408.41217371481,20.3082,20.3203,20.2841,20.2901,29408.4122
2009-09-14 14:55:00,33.6,33.64,33.59,33.64,52433.60310042175,20.2841,20.3082,20.278,20.3082,52433.6031
2009-09-14 15:00:00,33.64,33.65,33.61,33.61,53117.51966260116,20.3082,20.3143,20.2901,20.2901,53117.5197
2009-09-14 15:05:00,33.62,33.64,33.61,33.64,28724.4956115354,20.2962,20.3082,20.2901,20.3082,28724.4956
2009-09-14 15:10:00,33.64,33.64,33.6,33.61,14590.219993160834,20.3082,20.3082,20.2841,20.2901,14590.22
2009-09-14 15:15:00,33.6,33.62,33.58,33.59,31802.120141342755,20.2841,20.2962,20.272,20.278,31802.1201
2009-09-14 15:20:00,33.59,33.6,33.58,33.58,35677.647327026105,20.278,20.2841,20.272,20.272,35677.6473
2009-09-14 15:25:00,33.58,33.59,33.56,33.58,44226.60435426878,20.272,20.278,20.2599,20.272,44226.6044
2009-09-14 15:30:00,33.58,33.61,33.57,33.59,32941.98107830845,20.272,20.2901,20.266,20.278,32941.9811
2009-09-14 15:35:00,33.58,33.61,33.58,33.6,20631.482959078992,20.272,20.2901,20.272,20.2841,20631.483
2009-09-14 15:40:00,33.59,33.63,33.57,33.61,77852.50199475665,20.278,20.3022,20.266,20.2901,77852.502
2009-09-14 15:45:00,33.6,33.61,33.58,33.61,32144.078422432463,20.2841,20.2901,20.272,20.2901,32144.0784
2009-09-14 15:50:00,33.61,33.7,33.61,33.68,158440.67023823093,20.2901,20.3444,20.2901,20.3324,158440.6702
2009-09-14 15:55:00,33.68,33.74,33.62,33.69,177704.32007295112,20.3324,20.3686,20.2962,20.3384,177704.3201
2009-09-15 09:30:00,33.57,33.62,33.46,33.55,89593.06964550324,20.266,20.2962,20.1996,20.2539,89593.0696
2009-09-15 09:35:00,33.55,33.64,33.54,33.56,32827.99498461188,20.2539,20.3082,20.2479,20.2599,32827.995
2009-09-15 09:40:00,33.57,33.62,33.53,33.58,30548.273110680497,20.266,20.2962,20.2418,20.272,30548.2731
2009-09-15 09:45:00,33.58,33.6,33.55,33.58,44682.54872905506,20.272,20.2841,20.2539,20.272,44682.5487
2009-09-15 09:50:00,33.57,33.61,33.57,33.59,40009.11888749572,20.266,20.2901,20.266,20.278,40009.1189
2009-09-15 09:55:00,33.6,33.62,33.57,33.61,61894.44887723698,20.2841,20.2962,20.266,20.2901,61894.4489
2009-09-15 10:00:00,33.61,33.61,33.54,33.57,79448.3073065086,20.2901,20.2901,20.2479,20.266,79448.3073
2009-09-15 10:05:00,33.57,33.67,33.57,33.66,25988.82936281773,20.266,20.3263,20.266,20.3203,25988.8294
2009-09-15 10:10:00,33.65,33.65,33.55,33.56,18123.788897754475,20.3143,20.3143,20.2539,20.2599,18123.7889
2009-09-15 10:15:00,33.55,33.59,33.52,33.59,24279.0379573692,20.2539,20.278,20.2358,20.278,24279.038
2009-09-15 10:20:00,33.59,33.64,33.57,33.63,19491.6220221133,20.278,20.3082,20.266,20.3022,19491.622
2009-09-15 10:25:00,33.63,33.66,33.58,33.64,41832.89638664083,20.3022,20.3203,20.272,20.3082,41832.8964
2009-09-15 10:30:00,33.64,33.74,33.64,33.74,59500.74090960903,20.3082,20.3686,20.3082,20.3686,59500.7409
2009-09-15 10:35:00,33.74,33.75,33.71,33.75,23823.09358258293,20.3686,20.3746,20.3505,20.3746,23823.0936
2009-09-15 10:40:00,33.74,33.8,33.74,33.78,44910.52091644819,20.3686,20.4048,20.3686,20.3927,44910.5209
2009-09-15 10:45:00,33.78,33.78,33.74,33.74,12766.44249401573,20.3927,20.3927,20.3686,20.3686,12766.4425
2009-09-15 10:50:00,33.74,33.76,33.68,33.68,24051.065769976063,20.3686,20.3807,20.3324,20.3324,24051.0658
2009-09-15 10:55:00,33.68,33.74,33.68,33.74,25874.843269121167,20.3324,20.3686,20.3324,20.3686,25874.8433
2009-09-15 11:00:00,33.73,33.73,33.66,33.67,29180.439986321668,20.3626,20.3626,20.3203,20.3263,29180.44
2009-09-15 11:05:00,33.66,33.68,33.63,33.67,21999.31608343782,20.3203,20.3324,20.3022,20.3263,21999.3161
2009-09-15 11:10:00,33.67,33.69,33.66,33.67,33739.88373418443,20.3263,20.3384,20.3203,20.3263,33739.8837
2009-09-15 11:15:00,33.67,33.67,33.62,33.63,33169.95326570159,20.3263,20.3263,20.2962,20.3022,33169.9533
2009-09-15 11:20:00,33.63,33.65,33.62,33.64,23595.121395189788,20.3022,20.3143,20.2962,20.3082,23595.1214
2009-09-15 11:25:00,33.65,33.65,33.59,33.59,40009.11888749572,20.3143,20.3143,20.278,20.278,40009.1189
2009-09-15 11:30:00,33.58,33.6,33.57,33.58,19377.635928416734,20.272,20.2841,20.266,20.272,19377.6359
2009-09-15 11:35:00,33.58,33.62,33.58,33.62,16983.927960788784,20.272,20.2962,20.272,20.2962,16983.928
2009-09-15 11:40:00,33.62,33.62,33.59,33.6,7637.068277670124,20.2962,20.2962,20.278,20.2841,7637.0683
2009-09-15 11:45:00,33.6,33.72,33.6,33.72,89479.08355180667,20.2841,20.3565,20.2841,20.3565,89479.0836
2009-09-15 11:50:00,33.73,33.74,33.71,33.73,27356.662487176563,20.3626,20.3686,20.3505,20.3626,27356.6625
2009-09-15 11:55:00,33.72,33.78,33.72,33.78,68505.64231163797,20.3565,20.3927,20.3565,20.3927,68505.6423
2009-09-15 12:00:00,33.78,33.78,33.75,33.75,8890.915308332384,20.3927,20.3927,20.3746,20.3746,8890.9153
2009-09-15 12:05:00,33.76,33.77,33.72,33.75,29408.41217371481,20.3807,20.3867,20.3565,20.3746,29408.4122
2009-09-15 12:10:00,33.75,33.75,33.72,33.72,15388.122649036815,20.3746,20.3746,20.3565,20.3565,15388.1226
2009-09-15 12:15:00,33.73,33.75,33.72,33.73,12880.428587712298,20.3626,20.3746,20.3565,20.3626,12880.4286
2009-09-15 12:20:00,33.74,33.77,33.73,33.77,22227.28827083096,20.3686,20.3867,20.3626,20.3867,22227.2883
2009-09-15 12:25:00,33.77,33.77,33.74,33.77,18921.69155363046,20.3867,20.3867,20.3686,20.3867,18921.6916
2009-09-15 12:30:00,33.77,33.8,33.76,33.8,39211.21623161974,20.3867,20.4048,20.3807,20.4048,39211.2162
2009-09-15 12:35:00,33.79,33.79,33.78,33.78,20061.552490596147,20.3988,20.3988,20.3927,20.3927,20061.5525
2009-09-15 12:40:00,33.78,33.81,33.78,33.78,27242.67639348,20.3927,20.4109,20.3927,20.3927,27242.6764
2009-09-15 12:45:00,33.78,33.85,33.78,33.85,76142.7105893081,20.3927,20.435,20.3927,20.435,76142.7106
2009-09-15 12:50:00,33.84,33.86,33.83,33.85,33283.93935939815,20.429,20.441,20.4229,20.435,33283.9394
2009-09-15 12:55:00,33.85,33.88,33.83,33.88,26900.71811239029,20.435,20.4531,20.4229,20.4531,26900.7181
2009-09-15 13:00:00,33.88,33.89,33.86,33.89,41832.89638664083,20.4531,20.4591,20.441,20.4591,41832.8964
2009-09-15 13:05:00,33.88,33.9,33.88,33.88,20289.524677989284,20.4531,20.4652,20.4531,20.4531,20289.5247
2009-09-15 13:10:00,33.88,33.94,33.88,33.93,49697.93685170409,20.4531,20.4893,20.4531,20.4833,49697.9369
2009-09-15 13:15:00,33.93,33.93,33.89,33.91,24165.05186367264,20.4833,20.4833,20.4591,20.4712,24165.0519
2009-09-15 13:20:00,33.91,33.93,33.87,33.93,60526.61575287815,20.4712,20.4833,20.4471,20.4833,60526.6158
2009-09-15 13:25:00,33.93,33.95,33.9,33.93,89593.06964550324,20.4833,20.4954,20.4652,20.4833,89593.0696
2009-09-15 13:30:00,33.93,33.93,33.87,33.89,52775.561381511456,20.4833,20.4833,20.4471,20.4591,52775.5614
2009-09-15 13:35:00,33.9,33.96,33.9,33.95,44340.59044796535,20.4652,20.5014,20.4652,20.4954,44340.5904
2009-09-15 13:40:00,33.95,33.96,33.92,33.92,28496.52342414225,20.4954,20.5014,20.4773,20.4773,28496.5234
2009-09-15 13:45:00,33.93,33.93,33.92,33.93,11512.595463353471,20.4833,20.4833,20.4773,20.4833,11512.5955
2009-09-15 13:50:00,33.93,33.94,33.91,33.94,25646.87108172803,20.4833,20.4893,20.4712,20.4893,25646.8711
2009-09-15 13:55:00,33.94,33.95,33.89,33.92,56309.13028610509,20.4893,20.4954,20.4591,20.4773,56309.1303
2009-09-15 14:00:00,33.92,33.92,33.9,33.91,25304.91280063832,20.4773,20.4773,20.4652,20.4712,25304.9128
2009-09-15 14:05:00,33.91,33.96,33.89,33.96,68961.58668642426,20.4712,20.5014,20.4591,20.5014,68961.5867
2009-09-15 14:10:00,33.97,33.99,33.96,33.98,31004.21748546677,20.5074,20.5195,20.5014,20.5135,31004.2175
2009-09-15 14:15:00,33.97,33.98,33.94,33.97,32258.06451612904,20.5074,20.5135,20.4893,20.5074,32258.0645
2009-09-15 14:20:00,33.97,33.98,33.93,33.93,24620.99623845891,20.5074,20.5135,20.4833,20.4833,24620.9962
2009-09-15 14:25:00,33.93,33.96,33.93,33.94,32144.078422432463,20.4833,20.5014,20.4833,20.4893,32144.0784
2009-09-15 14:30:00,33.94,33.98,33.94,33.96,27128.690299783422,20.4893,20.5135,20.4893,20.5014,27128.6903
2009-09-15 14:35:00,33.97,33.97,33.9,33.91,38527.29966944033,20.5074,20.5074,20.4652,20.4712,38527.2997
2009-09-15 14:40:00,33.91,33.94,33.91,33.93,13906.30343098142,20.4712,20.4893,20.4712,20.4833,13906.3034
2009-09-15 14:45:00,33.94,33.94,33.91,33.93,36019.60560811581,20.4893,20.4893,20.4712,20.4833,36019.6056
2009-09-15 14:50:00,33.93,33.93,33.93,33.93,11854.553744443176,20.4833,20.4833,20.4833,20.4833,11854.5537
2009-09-15 14:55:00,33.93,33.99,33.93,33.97,38869.25795053004,20.4833,20.5195,20.4833,20.5074,38869.258
2009-09-15 15:00:00,33.98,33.98,33.94,33.94,43200.729510999656,20.5135,20.5135,20.4893,20.4893,43200.7295
2009-09-15 15:05:00,33.94,33.96,33.93,33.96,50609.82560127664,20.4893,20.5014,20.4833,20.5014,50609.8256
2009-09-15 15:10:00,33.95,34.0,33.95,34.0,43884.64607317907,20.4954,20.5256,20.4954,20.5256,43884.6461
2009-09-15 15:15:00,33.99,34.0,33.97,34.0,24051.065769976063,20.5195,20.5256,20.5074,20.5256,24051.0658
2009-09-15 15:20:00,34.0,34.05,33.98,34.04,56309.13028610509,20.5256,20.5557,20.5135,20.5497,56309.1303
2009-09-15 15:25:00,34.03,34.04,34.0,34.01,21543.371708651543,20.5437,20.5497,20.5256,20.5316,21543.3717
2009-09-15 15:30:00,34.01,34.04,33.99,34.0,57904.93559785706,20.5316,20.5497,20.5195,20.5256,57904.9356
2009-09-15 15:35:00,33.99,34.0,33.96,33.97,49128.00638322125,20.5195,20.5256,20.5014,20.5074,49128.0064
2009-09-15 15:40:00,33.98,33.98,33.91,33.94,60754.58794027129,20.5135,20.5135,20.4712,20.4893,60754.5879
2009-09-15 15:45:00,33.93,33.98,33.93,33.93,47646.18716516585,20.4833,20.5135,20.4833,20.4833,47646.1872
2009-09-15 15:50:00,33.93,33.97,33.93,33.97,88567.19480223412,20.4833,20.5074,20.4833,20.5074,88567.1948
2009-09-15 15:55:00,33.96,34.0,33.93,33.93,122193.092442722,20.5014,20.5256,20.4833,20.4833,122193.0924
2009-09-16 09:30:00,34.21,34.21,33.93,34.05,283255.44283597404,20.6523,20.6523,20.4833,20.5557,283255.4428
2009-09-16 09:35:00,34.06,34.11,34.0,34.07,76940.61324518408,20.5618,20.592,20.5256,20.5678,76940.6132
2009-09-16 09:40:00,34.07,34.14,34.03,34.09,82753.90402370911,20.5678,20.6101,20.5437,20.5799,82753.904
2009-09-16 09:45:00,34.1,34.12,34.0,34.05,195258.1785022228,20.5859,20.598,20.5256,20.5557,195258.1785
2009-09-16 09:50:00,34.05,34.07,33.84,33.84,155705.0039895133,20.5557,20.5678,20.429,20.429,155705.004
2009-09-16 09:55:00,33.85,33.9,33.82,33.85,19377.635928416734,20.435,20.4652,20.4169,20.435,19377.6359
2009-09-16 10:00:00,33.86,33.9,33.85,33.89,22797.218739313805,20.441,20.4652,20.435,20.4591,22797.2187
2009-09-16 10:05:00,33.88,33.93,33.86,33.88,12538.470306622592,20.4531,20.4833,20.441,20.4531,12538.4703
2009-09-16 10:10:00,33.88,33.89,33.83,33.85,38413.31357574376,20.4531,20.4591,20.4229,20.435,38413.3136
2009-09-16 10:15:00,33.86,33.89,33.84,33.86,18009.802804057905,20.441,20.4591,20.429,20.441,18009.8028
2009-09-16 10:20:00,33.85,33.86,33.78,33.78,17781.830616664767,20.435,20.441,20.3927,20.3927,17781.8306
2009-09-16 10:25:00,33.79,33.79,33.73,33.78,47760.17325886242,20.3988,20.3988,20.3626,20.3927,47760.1733
2009-09-16 10:30:00,33.79,33.8,33.74,33.75,14134.27561837456,20.3988,20.4048,20.3686,20.3746,14134.2756
2009-09-16 10:35:00,33.74,33.79,33.73,33.78,21657.35780234812,20.3686,20.3988,20.3626,20.3927,21657.3578
2009-09-16 10:40:00,33.78,33.82,33.78,33.78,19491.6220221133,20.3927,20.4169,20.3927,20.3927,19491.622
2009-09-16 10:45:00,33.78,33.79,33.77,33.78,7181.123902883848,20.3927,20.3988,20.3867,20.3927,7181.1239
2009-09-16 10:50:00,33.78,33.78,33.75,33.78,12994.414681408867,20.3927,20.3927,20.3746,20.3927,12994.4147
2009-09-16 10:55:00,33.78,33.78,33.77,33.77,4787.415935255899,20.3927,20.3927,20.3867,20.3867,4787.4159
2009-09-16 11:00:00,33.76,33.77,33.71,33.72,37045.48045138493,20.3807,20.3867,20.3505,20.3565,37045.4805
2009-09-16 11:05:00,33.72,33.73,33.65,33.69,57676.963410463926,20.3565,20.3626,20.3143,20.3384,57676.9634
2009-09-16 11:10:00,33.69,33.71,33.65,33.7,8093.0126524564,20.3384,20.3505,20.3143,20.3444,8093.0127
2009-09-16 11:15:00,33.69,33.69,33.64,33.68,54599.33888065656,20.3384,20.3384,20.3082,20.3324,54599.3389
2009-09-16 11:20:00,33.67,33.7,33.66,33.7,46278.35404080703,20.3263,20.3444,20.3203,20.3444,46278.354
2009-09-16 11:25:00,33.7,33.78,33.7,33.77,66225.9204377066,20.3444,20.3927,20.3444,20.3867,66225.9204
2009-09-16 11:30:00,33.77,33.8,33.76,33.79,20745.469052775563,20.3867,20.4048,20.3807,20.3988,20745.4691
2009-09-16 11:35:00,33.8,33.81,33.77,33.79,47760.17325886242,20.4048,20.4109,20.3867,20.3988,47760.1733
2009-09-16 11:40:00,33.79,33.86,33.79,33.84,30206.31482959079,20.3988,20.441,20.3988,20.429,30206.3148
2009-09-16 11:45:00,33.84,33.91,33.84,33.89,77966.4880884532,20.429,20.4712,20.429,20.4591,77966.4881
2009-09-16 11:50:00,33.89,33.93,33.87,33.93,58930.81044112618,20.4591,20.4833,20.4471,20.4833,58930.8104
2009-09-16 11:55:00,33.92,33.97,33.92,33.96,42516.81294882025,20.4773,20.5074,20.4773,20.5014,42516.8129
2009-09-16 12:00:00,33.96,34.07,33.94,34.07,135529.46540522057,20.5014,20.5678,20.4893,20.5678,135529.4654
2009-09-16 12:05:00,34.07,34.12,34.06,34.1,93924.54120597288,20.5678,20.598,20.5618,20.5859,93924.5412
2009-09-16 12:10:00,34.11,34.13,34.08,34.12,95064.40214293856,20.592,20.604,20.5739,20.598,95064.4021
2009-09-16 12:15:00,34.13,34.14,34.1,34.14,65997.94825031346,20.604,20.6101,20.5859,20.6101,65997.9483
2009-09-16 12:20:00,34.14,34.15,34.12,34.12,35107.71685854326,20.6101,20.6161,20.598,20.598,35107.7169
2009-09-16 12:25:00,34.13,34.18,34.12,34.14,42174.854667730535,20.604,20.6342,20.598,20.6101,42174.8547
2009-09-16 12:30:00,34.14,34.17,34.1,34.1,65997.94825031346,20.6101,20.6282,20.5859,20.5859,65997.9483
2009-09-16 12:35:00,34.11,34.14,34.1,34.11,16641.969679699076,20.592,20.6101,20.5859,20.592,16641.9697
2009-09-16 12:40:00,34.12,34.16,34.12,34.14,23823.09358258293,20.598,20.6221,20.598,20.6101,23823.0936
2009-09-16 12:45:00,34.13,34.16,34.13,34.15,18465.74717884418,20.604,20.6221,20.604,20.6161,18465.7472
2009-09-16 12:50:00,34.14,34.14,34.08,34.08,21543.371708651543,20.6101,20.6101,20.5739,20.5739,21543.3717
2009-09-16 12:55:00,34.08,34.12,34.07,34.12,11854.553744443176,20.5739,20.598,20.5678,20.598,11854.5537
2009-09-16 13:00:00,34.11,34.2,34.11,34.19,46962.27060298644,20.592,20.6463,20.592,20.6403,46962.2706
2009-09-16 13:05:00,34.19,34.19,34.14,34.18,27926.59295565941,20.6403,20.6403,20.6101,20.6342,27926.593
2009-09-16 13:10:00,34.18,34.19,34.16,34.19,14818.192180553971,20.6342,20.6403,20.6221,20.6403,14818.1922
2009-09-16 13:15:00,34.19,34.24,34.17,34.24,46734.2984155933,20.6403,20.6704,20.6282,20.6704,46734.2984
2009-09-16 13:20:00,34.24,34.33,34.24,34.3,63148.29590789924,20.6704,20.7248,20.6704,20.7067,63148.2959
2009-09-16 13:25:00,34.3,34.35,34.3,34.32,27926.59295565941,20.7067,20.7368,20.7067,20.7187,27926.593
2009-09-16 13:30:00,34.32,34.33,34.28,34.28,27698.62076826627,20.7187,20.7248,20.6946,20.6946,27698.6208
2009-09-16 13:35:00,34.28,34.28,34.24,34.28,26786.73201869372,20.6946,20.6946,20.6704,20.6946,26786.732
2009-09-16 13:40:00,34.28,34.32,34.27,34.31,14134.27561837456,20.6946,20.7187,20.6886,20.7127,14134.2756
2009-09-16 13:45:00,34.31,34.33,34.24,34.29,61666.47668984384,20.7127,20.7248,20.6704,20.7006,61666.4767
2009-09-16 13:50:00,34.29,34.31,34.28,34.3,18237.77499145104,20.7006,20.7127,20.6946,20.7067,18237.775
2009-09-16 13:55:00,34.31,34.32,34.28,34.3,33967.85592157757,20.7127,20.7187,20.6946,20.7067,33967.8559
2009-09-16 14:00:00,34.29,34.35,34.29,34.32,22341.27436452753,20.7006,20.7368,20.7006,20.7187,22341.2744
2009-09-16 14:05:00,34.32,34.35,34.32,34.33,17667.844522968197,20.7187,20.7368,20.7187,20.7248,17667.8445
2009-09-16 14:10:00,34.33,34.36,34.32,34.36,30548.273110680497,20.7248,20.7429,20.7187,20.7429,30548.2731
2009-09-16 14:15:00,34.36,34.42,34.35,34.42,72723.12777841103,20.7429,20.7791,20.7368,20.7791,72723.1278
2009-09-16 14:20:00,34.42,34.43,34.41,34.41,41604.92419924769,20.7791,20.7851,20.7731,20.7731,41604.9242
2009-09-16 14:25:00,34.41,34.43,34.4,34.42,28952.46779892853,20.7731,20.7851,20.767,20.7791,28952.4678
2009-09-16 14:30:00,34.42,34.45,34.4,34.44,39439.18841901288,20.7791,20.7972,20.767,20.7912,39439.1884
2009-09-16 14:35:00,34.45,34.45,34.38,34.41,77510.54371366694,20.7972,20.7972,20.755,20.7731,77510.5437
2009-09-16 14:40:00,34.4,34.45,34.4,34.43,62350.393252023256,20.767,20.7972,20.767,20.7851,62350.3933
2009-09-16 14:45:00,34.43,34.47,34.38,34.47,42972.75732360652,20.7851,20.8093,20.755,20.8093,42972.7573
2009-09-16 14:50:00,34.46,34.5,34.42,34.46,75686.76621452183,20.8033,20.8274,20.7791,20.8033,75686.7662
2009-09-16 14:55:00,34.46,34.46,34.36,34.36,41490.938105551126,20.8033,20.8033,20.7429,20.7429,41490.9381
2009-09-16 15:00:00,34.36,34.43,34.34,34.43,75116.83574603898,20.7429,20.7851,20.7308,20.7851,75116.8357
2009-09-16 15:05:00,34.44,34.44,34.4,34.43,71013.3363729625,20.7912,20.7912,20.767,20.7851,71013.3364
2009-09-16 15:10:00,34.43,34.46,34.37,34.43,79790.26558759832,20.7851,20.8033,20.7489,20.7851,79790.2656
2009-09-16 15:15:00,34.43,34.47,34.43,34.46,53801.43622478058,20.7851,20.8093,20.7851,20.8033,53801.4362
2009-09-16 15:20:00,34.47,34.51,34.44,34.5,68847.60059272769,20.8093,20.8334,20.7912,20.8274,68847.6006
2009-09-16 15:25:00,34.5,34.5,34.45,34.49,59158.78262851932,20.8274,20.8274,20.7972,20.8214,59158.7826
2009-09-16 15:30:00,34.49,34.5,34.43,34.47,61210.53231505757,20.8214,20.8274,20.7851,20.8093,61210.5323
2009-09-16 15:35:00,34.46,34.47,34.43,34.44,60868.57403396786,20.8033,20.8093,20.7851,20.7912,60868.574
2009-09-16 15:40:00,34.43,34.49,34.43,34.49,94722.44386184883,20.7851,20.8214,20.7851,20.8214,94722.4439
2009-09-16 15:45:00,34.49,34.53,34.48,34.5,75002.84965234241,20.8214,20.8455,20.8153,20.8274,75002.8497
2009-09-16 15:50:00,34.5,34.57,34.49,34.51,150347.65758577455,20.8274,20.8697,20.8214,20.8334,150347.6576
2009-09-16 15:55:00,34.5,34.52,34.48,34.52,232303.6589536077,20.8274,20.8395,20.8153,20.8395,232303.659
2009-09-17 09:30:00,34.36,34.51,34.32,34.43,95178.38823663512,20.7429,20.8334,20.7187,20.7851,95178.3882
2009-09-17 09:35:00,34.43,34.52,34.4,34.5,32827.99498461188,20.7851,20.8395,20.767,20.8274,32827.995
2009-09-17 09:40:00,34.5,34.52,34.44,34.49,64288.15684486493,20.8274,20.8395,20.7912,20.8214,64288.1568
2009-09-17 09:45:00,34.5,34.58,34.48,34.57,64630.11512595463,20.8274,20.8757,20.8153,20.8697,64630.1151
2009-09-17 09:50:00,34.57,34.64,34.57,34.64,50039.8951327938,20.8697,20.9119,20.8697,20.9119,50039.8951
2009-09-17 09:55:00,34.64,34.64,34.57,34.57,40123.10498119229,20.9119,20.9119,20.8697,20.8697,40123.105
2009-09-17 10:00:00,34.58,34.64,34.55,34.58,120369.31494357689,20.8757,20.9119,20.8576,20.8757,120369.3149
2009-09-17 10:05:00,34.57,34.65,34.55,34.61,30206.31482959079,20.8697,20.918,20.8576,20.8938,30206.3148
2009-09-17 10:10:00,34.61,34.63,34.57,34.62,29408.41217371481,20.8938,20.9059,20.8697,20.8998,29408.4122
2009-09-17 10:15:00,34.62,34.64,34.58,34.58,50381.85341388351,20.8998,20.9119,20.8757,20.8757,50381.8534
2009-09-17 10:20:00,34.58,34.62,34.55,34.56,48444.08982104183,20.8757,20.8998,20.8576,20.8636,48444.0898
2009-09-17 10:25:00,34.56,34.57,34.49,34.57,34423.80029636384,20.8636,20.8697,20.8214,20.8697,34423.8003
2009-09-17 10:30:00,34.57,34.57,34.55,34.55,17439.87233557506,20.8697,20.8697,20.8576,20.8576,17439.8723
2009-09-17 10:35:00,34.55,34.59,34.51,34.51,19605.60811580987,20.8576,20.8817,20.8334,20.8334,19605.6081
2009-09-17 10:40:00,34.5,34.53,34.5,34.51,6953.151715490711,20.8274,20.8455,20.8274,20.8334,6953.1517
2009-09-17 10:45:00,34.51,34.54,34.5,34.51,10828.678901174057,20.8334,20.8516,20.8274,20.8334,10828.6789
2009-09-17 10:50:00,34.52,34.59,34.51,34.59,24962.954519548617,20.8395,20.8817,20.8334,20.8817,24962.9545
2009-09-17 10:55:00,34.59,34.59,34.56,34.57,22341.27436452753,20.8817,20.8817,20.8636,20.8697,22341.2744
2009-09-17 11:00:00,34.56,34.57,34.53,34.57,21999.31608343782,20.8636,20.8697,20.8455,20.8697,21999.3161
2009-09-17 11:05:00,34.56,34.57,34.5,34.52,10714.692807477488,20.8636,20.8697,20.8274,20.8395,10714.6928
2009-09-17 11:10:00,34.52,34.54,34.52,34.53,6953.151715490711,20.8395,20.8516,20.8395,20.8455,6953.1517
2009-09-17 11:15:00,34.54,34.57,34.54,34.57,21429.385614954976,20.8516,20.8697,20.8516,20.8697,21429.3856
2009-09-17 11:20:00,34.57,34.58,34.56,34.56,14476.233899464263,20.8697,20.8757,20.8636,20.8636,14476.2339
2009-09-17 11:25:00,34.57,34.61,34.55,34.57,38527.29966944033,20.8697,20.8938,20.8576,20.8697,38527.2997
2009-09-17 11:30:00,34.57,34.59,34.54,34.58,25532.88498803146,20.8697,20.8817,20.8516,20.8757,25532.885
2009-09-17 11:35:00,34.58,34.6,34.55,34.57,20061.552490596147,20.8757,20.8878,20.8576,20.8697,20061.5525
2009-09-17 11:40:00,34.56,34.6,34.55,34.6,48444.08982104183,20.8636,20.8878,20.8576,20.8878,48444.0898
2009-09-17 11:45:00,34.61,34.61,34.59,34.59,19833.58030320301,20.8938,20.8938,20.8817,20.8817,19833.5803
2009-09-17 11:50:00,34.58,34.58,34.5,34.5,26444.773737604013,20.8757,20.8757,20.8274,20.8274,26444.7737
2009-09-17 11:55:00,34.5,34.56,34.5,34.54,17895.816710361338,20.8274,20.8636,20.8274,20.8516,17895.8167
2009-09-17 12:00:00,34.55,34.57,34.54,34.55,16641.969679699076,20.8576,20.8697,20.8516,20.8576,16641.9697
2009-09-17 12:05:00,34.55,34.61,34.54,34.59,25988.82936281773,20.8576,20.8938,20.8516,20.8817,25988.8294
2009-09-17 12:10:00,34.58,34.59,34.52,34.55,56537.10247349824,20.8757,20.8817,20.8395,20.8576,56537.1025
2009-09-17 12:15:00,34.55,34.58,34.52,34.52,25076.940613245184,20.8576,20.8757,20.8395,20.8395,25076.9406
2009-09-17 12:20:00,34.52,34.57,34.5,34.54,15958.053117519665,20.8395,20.8697,20.8274,20.8516,15958.0531
2009-09-17 12:25:00,34.54,34.55,34.53,34.53,7181.123902883848,20.8516,20.8576,20.8455,20.8455,7181.1239
2009-09-17 12:30:00,34.53,34.55,34.52,34.53,9004.901402028952,20.8455,20.8576,20.8395,20.8455,9004.9014
2009-09-17 12:35:00,34.54,34.54,34.52,34.52,9004.901402028952,20.8516,20.8516,20.8395,20.8395,9004.9014
2009-09-17 12:40:00,34.52,34.52,34.48,34.49,37387.43873247464,20.8395,20.8395,20.8153,20.8214,37387.4387
2009-09-17 12:45:00,34.49,34.49,34.43,34.48,32258.06451612904,20.8214,20.8214,20.7851,20.8153,32258.0645
2009-09-17 12:50:00,34.49,34.55,34.49,34.53,23595.121395189788,20.8214,20.8576,20.8214,20.8455,23595.1214
2009-09-17 12:55:00,34.54,34.54,34.49,34.5,12652.45640031916,20.8516,20.8516,20.8214,20.8274,12652.4564
2009-09-17 13:00:00,34.49,34.54,34.49,34.51,32372.0506098256,20.8214,20.8516,20.8214,20.8334,32372.0506
2009-09-17 13:05:00,34.52,34.55,34.52,34.54,11740.567650746609,20.8395,20.8576,20.8395,20.8516,11740.5677
2009-09-17 13:10:00,34.54,34.57,34.52,34.53,25190.926706941755,20.8516,20.8697,20.8395,20.8455,25190.9267
2009-09-17 13:15:00,34.53,34.53,34.5,34.5,11056.651088567194,20.8455,20.8455,20.8274,20.8274,11056.6511
2009-09-17 13:20:00,34.5,34.5,34.46,34.48,25418.89889433489,20.8274,20.8274,20.8033,20.8153,25418.8989
2009-09-17 13:25:00,34.49,34.49,34.43,34.49,24507.01014476234,20.8214,20.8214,20.7851,20.8214,24507.0101
2009-09-17 13:30:00,34.5,34.5,34.48,34.5,9916.790151601504,20.8274,20.8274,20.8153,20.8274,9916.7902
2009-09-17 13:35:00,34.5,34.5,34.47,34.47,8093.0126524564,20.8274,20.8274,20.8093,20.8093,8093.0127
2009-09-17 13:40:00,34.48,34.51,34.44,34.5,31688.13404764619,20.8153,20.8334,20.7912,20.8274,31688.134
2009-09-17 13:45:00,34.49,34.5,34.47,34.49,7295.109996580417,20.8214,20.8274,20.8093,20.8214,7295.11
2009-09-17 13:50:00,34.48,34.52,34.48,34.51,7523.082183973555,20.8153,20.8395,20.8153,20.8334,7523.0822
2009-09-17 13:55:00,34.51,34.55,34.49,34.54,36247.57779550895,20.8334,20.8576,20.8214,20.8516,36247.5778
2009-09-17 14:00:00,34.54,34.56,34.51,34.56,36817.5082639918,20.8516,20.8636,20.8334,20.8636,36817.5083
2009-09-17 14:05:00,34.56,34.56,34.54,34.55,10714.692807477488,20.8636,20.8636,20.8516,20.8576,10714.6928
2009-09-17 14:10:00,34.56,34.57,34.54,34.56,18351.761085147613,20.8636,20.8697,20.8516,20.8636,18351.7611
2009-09-17 14:15:00,34.56,34.57,34.56,34.56,17553.85842927163,20.8636,20.8697,20.8636,20.8636,17553.8584
2009-09-17 14:20:00,34.56,34.57,34.54,34.54,17781.830616664767,20.8636,20.8697,20.8516,20.8516,17781.8306
2009-09-17 14:25:00,34.55,34.57,34.52,34.57,52889.547475208026,20.8576,20.8697,20.8395,20.8697,52889.5475
2009-09-17 14:30:00,34.57,34.57,34.55,34.56,31004.21748546677,20.8697,20.8697,20.8576,20.8636,31004.2175
2009-09-17 14:35:00,34.56,34.56,34.52,34.53,27584.634674569705,20.8636,20.8636,20.8395,20.8455,27584.6347
2009-09-17 14:40:00,34.54,34.57,34.52,34.57,26672.74592499715,20.8516,20.8697,20.8395,20.8697,26672.7459
2009-09-17 14:45:00,34.57,34.57,34.53,34.57,39211.21623161974,20.8697,20.8697,20.8455,20.8697,39211.2162
2009-09-17 14:50:00,34.57,34.57,34.53,34.54,15730.080930126524,20.8697,20.8697,20.8455,20.8516,15730.0809
2009-09-17 14:55:00,34.53,34.53,34.51,34.51,19947.56639689958,20.8455,20.8455,20.8334,20.8334,19947.5664
2009-09-17 15:00:00,34.52,34.54,34.5,34.52,25418.89889433489,20.8395,20.8516,20.8274,20.8395,25418.8989
2009-09-17 15:05:00,34.53,34.54,34.5,34.52,21771.343896044684,20.8455,20.8516,20.8274,20.8395,21771.3439
2009-09-17 15:10:00,34.52,34.53,34.5,34.52,32600.02279721874,20.8395,20.8455,20.8274,20.8395,32600.0228
2009-09-17 15:15:00,34.52,34.52,34.46,34.5,50723.811694973214,20.8395,20.8395,20.8033,20.8274,50723.8117
2009-09-17 15:20:00,34.5,34.56,34.49,34.52,38185.34138835062,20.8274,20.8636,20.8214,20.8395,38185.3414
2009-09-17 15:25:00,34.53,34.55,34.52,34.53,15616.094836429957,20.8455,20.8576,20.8395,20.8455,15616.0948
2009-09-17 15:30:00,34.53,34.57,34.52,34.53,40807.02154337171,20.8455,20.8697,20.8395,20.8455,40807.0215
2009-09-17 15:35:00,34.54,34.56,34.54,34.55,17439.87233557506,20.8516,20.8636,20.8516,20.8576,17439.8723
2009-09-17 15:40:00,34.55,34.55,34.48,34.48,46506.32622820016,20.8576,20.8576,20.8153,20.8153,46506.3262
2009-09-17 15:45:00,34.48,34.49,34.45,34.45,46734.2984155933,20.8153,20.8214,20.7972,20.7972,46734.2984
2009-09-17 15:50:00,34.44,34.46,34.4,34.41,111706.37182263764,20.7912,20.8033,20.767,20.7731,111706.3718
2009-09-17 15:55:00,34.41,34.5,34.4,34.46,166077.73851590106,20.7731,20.8274,20.767,20.8033,166077.7385
2009-09-18 09:30:00,34.74,34.74,34.55,34.56,1216231.6197423914,20.9723,20.9723,20.8576,20.8636,1216231.6197
2009-09-18 09:35:00,34.57,34.67,34.56,34.62,99737.8319844979,20.8697,20.93,20.8636,20.8998,99737.832
2009-09-18 09:40:00,34.6,34.64,34.54,34.57,65086.059500740914,20.8878,20.9119,20.8516,20.8697,65086.0595
2009-09-18 09:45:00,34.58,34.59,34.51,34.54,40009.11888749572,20.8757,20.8817,20.8334,20.8516,40009.1189
2009-09-18 09:50:00,34.54,34.57,34.45,34.46,27356.662487176563,20.8516,20.8697,20.7972,20.8033,27356.6625
2009-09-18 09:55:00,34.46,34.46,34.42,34.44,56195.14419240853,20.8033,20.8033,20.7791,20.7912,56195.1442
2009-09-18 10:00:00,34.43,34.44,34.38,34.42,40693.03544967514,20.7851,20.7912,20.755,20.7791,40693.0354
2009-09-18 10:05:00,34.43,34.43,34.36,34.39,52547.58919411832,20.7851,20.7851,20.7429,20.761,52547.5892
2009-09-18 10:10:00,34.4,34.4,34.33,34.34,25190.926706941755,20.767,20.767,20.7248,20.7308,25190.9267
2009-09-18 10:15:00,34.34,34.36,34.29,34.3,66339.90653140318,20.7308,20.7429,20.7006,20.7067,66339.9065
2009-09-18 10:20:00,34.3,34.32,34.28,34.3,37843.38310726092,20.7067,20.7187,20.6946,20.7067,37843.3831
2009-09-18 10:25:00,34.3,34.33,34.27,34.31,34765.758577453555,20.7067,20.7248,20.6886,20.7127,34765.7586
2009-09-18 10:30:00,34.31,34.43,34.3,34.43,69987.46152969338,20.7127,20.7851,20.7067,20.7851,69987.4615
2009-09-18 10:35:00,34.43,34.44,34.36,34.36,56651.088567194805,20.7851,20.7912,20.7429,20.7429,56651.0886
2009-09-18 10:40:00,34.36,34.38,34.35,34.36,69645.50324860367,20.7429,20.755,20.7368,20.7429,69645.5032
2009-09-18 10:45:00,34.35,34.35,34.27,34.31,51293.74216345606,20.7368,20.7368,20.6886,20.7127,51293.7422
2009-09-18 10:50:00,34.31,34.34,34.28,34.33,25304.91280063832,20.7127,20.7308,20.6946,20.7248,25304.9128
2009-09-18 10:55:00,34.34,34.36,34.32,34.36,34423.80029636384,20.7308,20.7429,20.7187,20.7429,34423.8003
2009-09-18 11:00:00,34.36,34.39,34.32,34.32,26330.787643907443,20.7429,20.761,20.7187,20.7187,26330.7876
2009-09-18 11:05:00,34.32,34.35,34.32,34.34,12880.428587712298,20.7187,20.7368,20.7187,20.7308,12880.4286
2009-09-18 11:10:00,34.34,34.36,34.33,34.34,19833.58030320301,20.7308,20.7429,20.7248,20.7308,19833.5803
2009-09-18 11:15:00,34.35,34.35,34.31,34.33,21999.31608343782,20.7368,20.7368,20.7127,20.7248,21999.3161
2009-09-18 11:20:00,34.33,34.37,34.33,34.34,22797.218739313805,20.7248,20.7489,20.7248,20.7308,22797.2187
2009-09-18 11:25:00,34.34,34.35,34.32,34.32,9574.831870511798,20.7308,20.7368,20.7187,20.7187,9574.8319
2009-09-18 11:30:00,34.33,34.33,34.27,34.28,19035.677647327026,20.7248,20.7248,20.6886,20.6946,19035.6776
2009-09-18 11:35:00,34.28,34.29,34.27,34.27,15844.067023823094,20.6946,20.7006,20.6886,20.6886,15844.067
2009-09-18 11:40:00,34.27,34.33,34.26,34.32,67137.80918727916,20.6886,20.7248,20.6825,20.7187,67137.8092
2009-09-18 11:45:00,34.32,34.33,34.3,34.3,18807.705459933888,20.7187,20.7248,20.7067,20.7067,18807.7055
2009-09-18 11:50:00,34.3,34.3,34.29,34.3,23709.107488886355,20.7067,20.7067,20.7006,20.7067,23709.1075
2009-09-18 11:55:00,34.29,34.32,34.28,34.28,49241.99247691782,20.7006,20.7187,20.6946,20.6946,49241.9925
2009-09-18 12:00:00,34.28,34.33,34.27,34.31,28724.4956115354,20.6946,20.7248,20.6886,20.7127,28724.4956
2009-09-18 12:05:00,34.31,34.33,34.28,34.33,49469.96466431095,20.7127,20.7248,20.6946,20.7248,49469.9647
2009-09-18 12:10:00,34.32,34.37,34.32,34.35,22455.260458224097,20.7187,20.7489,20.7187,20.7368,22455.2605
2009-09-18 12:15:00,34.35,34.39,34.35,34.38,19035.677647327026,20.7368,20.761,20.7368,20.755,19035.6776
2009-09-18 12:20:00,34.38,34.38,34.35,34.35,16983.927960788784,20.755,20.755,20.7368,20.7368,16983.928
2009-09-18 12:25:00,34.35,34.35,34.34,34.34,11056.651088567194,20.7368,20.7368,20.7308,20.7308,11056.6511
2009-09-18 12:30:00,34.35,34.36,34.34,34.36,18807.705459933888,20.7368,20.7429,20.7308,20.7429,18807.7055
2009-09-18 12:35:00,34.36,34.4,34.36,34.39,14590.219993160834,20.7429,20.767,20.7429,20.761,14590.22
2009-09-18 12:40:00,34.39,34.43,34.37,34.37,14134.27561837456,20.761,20.7851,20.7489,20.7489,14134.2756
2009-09-18 12:45:00,34.37,34.39,34.36,34.36,11170.637182263765,20.7489,20.761,20.7429,20.7429,11170.6372
2009-09-18 12:50:00,34.36,34.36,34.34,34.36,17325.886241878492,20.7429,20.7429,20.7308,20.7429,17325.8862
2009-09-18 12:55:00,34.36,34.42,34.36,34.42,32827.99498461188,20.7429,20.7791,20.7429,20.7791,32827.995
2009-09-18 13:00:00,34.42,34.44,34.41,34.44,17553.85842927163,20.7791,20.7912,20.7731,20.7912,17553.8584
2009-09-18 13:05:00,34.44,34.45,34.41,34.42,26330.787643907443,20.7912,20.7972,20.7731,20.7791,26330.7876
2009-09-18 13:10:00,34.43,34.43,34.42,34.42,6269.235153311296,20.7851,20.7851,20.7791,20.7791,6269.2352
2009-09-18 13:15:00,34.42,34.43,34.37,34.39,31802.120141342755,20.7791,20.7851,20.7489,20.761,31802.1201
2009-09-18 13:20:00,34.38,34.39,34.38,34.38,11170.637182263765,20.755,20.761,20.755,20.755,11170.6372
2009-09-18 13:25:00,34.38,34.39,34.36,34.38,22227.28827083096,20.755,20.761,20.7429,20.755,22227.2883
2009-09-18 13:30:00,34.39,34.4,34.38,34.39,4787.415935255899,20.761,20.767,20.755,20.761,4787.4159
2009-09-18 13:35:00,34.4,34.41,34.39,34.41,4559.443747862761,20.767,20.7731,20.761,20.7731,4559.4437
2009-09-18 13:40:00,34.4,34.44,34.4,34.43,37387.43873247464,20.767,20.7912,20.767,20.7851,37387.4387
2009-09-18 13:45:00,34.43,34.5,34.43,34.48,40123.10498119229,20.7851,20.8274,20.7851,20.8153,40123.105
2009-09-18 13:50:00,34.49,34.49,34.47,34.49,6383.221247007865,20.8214,20.8214,20.8093,20.8214,6383.2212
2009-09-18 13:55:00,34.49,34.5,34.46,34.46,50153.88122649037,20.8214,20.8274,20.8033,20.8033,50153.8812
2009-09-18 14:00:00,34.46,34.5,34.45,34.5,27128.690299783422,20.8033,20.8274,20.7972,20.8274,27128.6903
2009-09-18 14:05:00,34.5,34.51,34.5,34.51,14362.247805767696,20.8274,20.8334,20.8274,20.8334,14362.2478
2009-09-18 14:10:00,34.5,34.53,34.49,34.52,28724.4956115354,20.8274,20.8455,20.8214,20.8395,28724.4956
2009-09-18 14:15:00,34.52,34.54,34.5,34.51,43314.71560469623,20.8395,20.8516,20.8274,20.8334,43314.7156
2009-09-18 14:20:00,34.51,34.56,34.5,34.55,32258.06451612904,20.8334,20.8636,20.8274,20.8576,32258.0645
2009-09-18 14:25:00,34.55,34.56,34.51,34.52,41148.97982446141,20.8576,20.8636,20.8334,20.8395,41148.9798
2009-09-18 14:30:00,34.52,34.53,34.5,34.52,62578.36543941639,20.8395,20.8455,20.8274,20.8395,62578.3654
2009-09-18 14:35:00,34.52,34.55,34.51,34.54,28154.565143052547,20.8395,20.8576,20.8334,20.8516,28154.5651
2009-09-18 14:40:00,34.54,34.56,34.53,34.56,24279.0379573692,20.8516,20.8636,20.8455,20.8636,24279.038
2009-09-18 14:45:00,34.56,34.57,34.55,34.56,29864.356548501084,20.8636,20.8697,20.8576,20.8636,29864.3565
2009-09-18 14:50:00,34.56,34.57,34.55,34.55,16072.039211216232,20.8636,20.8697,20.8576,20.8576,16072.0392
2009-09-18 14:55:00,34.55,34.56,34.52,34.53,34765.758577453555,20.8576,20.8636,20.8395,20.8455,34765.7586
2009-09-18 15:00:00,34.53,34.56,34.51,34.55,49014.02028952468,20.8455,20.8636,20.8334,20.8576,49014.0203
2009-09-18 15:05:00,34.55,34.57,34.53,34.54,38185.34138835062,20.8576,20.8697,20.8455,20.8516,38185.3414
2009-09-18 15:10:00,34.55,34.58,34.54,34.56,35221.70295223983,20.8576,20.8757,20.8516,20.8636,35221.703
2009-09-18 15:15:00,34.56,34.57,34.55,34.56,28268.55123674912,20.8636,20.8697,20.8576,20.8636,28268.5512
2009-09-18 15:20:00,34.56,34.57,34.54,34.57,29408.41217371481,20.8636,20.8697,20.8516,20.8697,29408.4122
2009-09-18 15:25:00,34.57,34.59,34.53,34.55,60982.56012766442,20.8697,20.8817,20.8455,20.8576,60982.5601
2009-09-18 15:30:00,34.55,34.56,34.54,34.54,32372.0506098256,20.8576,20.8636,20.8516,20.8516,32372.0506
2009-09-18 15:35:00,34.54,34.57,34.54,34.56,52547.58919411832,20.8516,20.8697,20.8516,20.8636,52547.5892
2009-09-18 15:40:00,34.55,34.59,34.53,34.55,91074.88886355863,20.8576,20.8817,20.8455,20.8576,91074.8889
2009-09-18 15:45:00,34.54,34.6,34.52,34.57,166419.69679699076,20.8516,20.8878,20.8395,20.8697,166419.6968
2009-09-18 15:50:00,34.58,34.6,34.55,34.55,124472.81431665336,20.8757,20.8878,20.8576,20.8576,124472.8143
2009-09-18 15:55:00,34.55,34.56,34.52,34.53,138493.10384133135,20.8576,20.8636,20.8395,20.8455,138493.1038
2009-09-21 09:30:00,34.39,34.6,34.28,34.32,46506.32622820016,20.761,20.8878,20.6946,20.7187,46506.3262
2009-09-21 09:35:00,34.31,34.35,34.21,34.22,25646.87108172803,20.7127,20.7368,20.6523,20.6584,25646.8711
2009-09-21 09:40:00,34.24,34.28,34.18,34.21,34537.78639006041,20.6704,20.6946,20.6342,20.6523,34537.7864
2009-09-21 09:45:00,34.24,34.27,34.19,34.2,21657.35780234812,20.6704,20.6886,20.6403,20.6463,21657.3578
2009-09-21 09:50:00,34.19,34.24,34.16,34.16,31232.18967285992,20.6403,20.6704,20.6221,20.6221,31232.1897
2009-09-21 09:55:00,34.16,34.16,34.08,34.1,43656.67388578594,20.6221,20.6221,20.5739,20.5859,43656.6739
2009-09-21 10:00:00,34.12,34.22,34.09,34.21,58360.879972643335,20.598,20.6584,20.5799,20.6523,58360.88
2009-09-21 10:05:00,34.21,34.23,34.18,34.22,53573.46403738744,20.6523,20.6644,20.6342,20.6584,53573.464
2009-09-21 10:10:00,34.21,34.22,34.17,34.22,28838.481705231963,20.6523,20.6584,20.6282,20.6584,28838.4817
2009-09-21 10:15:00,34.23,34.27,34.21,34.25,56195.14419240853,20.6644,20.6886,20.6523,20.6765,56195.1442
2009-09-21 10:20:00,34.25,34.36,34.24,34.36,62008.43497093354,20.6765,20.7429,20.6704,20.7429,62008.435
2009-09-21 10:25:00,34.36,34.39,34.33,34.38,51749.686538242335,20.7429,20.761,20.7248,20.755,51749.6865
2009-09-21 10:30:00,34.38,34.39,34.33,34.33,25076.940613245184,20.755,20.761,20.7248,20.7248,25076.9406
2009-09-21 10:35:00,34.34,34.4,34.29,34.39,38755.27185683347,20.7308,20.767,20.7006,20.761,38755.2719
2009-09-21 10:40:00,34.39,34.44,34.36,34.39,23025.190926706942,20.761,20.7912,20.7429,20.761,23025.1909
2009-09-21 10:45:00,34.38,34.41,34.37,34.38,13450.359056195144,20.755,20.7731,20.7489,20.755,13450.3591
2009-09-21 10:50:00,34.38,34.43,34.37,34.38,18123.788897754475,20.755,20.7851,20.7489,20.755,18123.7889
2009-09-21 10:55:00,34.38,34.42,34.36,34.42,15388.122649036815,20.755,20.7791,20.7429,20.7791,15388.1226
2009-09-21 11:00:00,34.41,34.46,34.41,34.45,14476.233899464263,20.7731,20.8033,20.7731,20.7972,14476.2339
2009-09-21 11:05:00,34.44,34.52,34.43,34.52,30206.31482959079,20.7912,20.8395,20.7851,20.8395,30206.3148
2009-09-21 11:10:00,34.52,34.56,34.51,34.56,52661.575287814885,20.8395,20.8636,20.8334,20.8636,52661.5753
2009-09-21 11:15:00,34.57,34.6,34.55,34.56,36589.536076598655,20.8697,20.8878,20.8576,20.8636,36589.5361
2009-09-21 11:20:00,34.55,34.56,34.5,34.5,20289.524677989284,20.8576,20.8636,20.8274,20.8274,20289.5247
2009-09-21 11:25:00,34.5,34.57,34.5,34.53,27014.70420608686,20.8274,20.8697,20.8274,20.8455,27014.7042
2009-09-21 11:30:00,34.53,34.56,34.52,34.54,25076.940613245184,20.8455,20.8636,20.8395,20.8516,25076.9406
2009-09-21 11:35:00,34.53,34.57,34.52,34.54,21429.385614954976,20.8455,20.8697,20.8395,20.8516,21429.3856
2009-09-21 11:40:00,34.54,34.57,34.52,34.52,14248.261712071127,20.8516,20.8697,20.8395,20.8395,14248.2617
2009-09-21 11:45:00,34.52,34.58,34.52,34.54,67593.75356206542,20.8395,20.8757,20.8395,20.8516,67593.7536
2009-09-21 11:50:00,34.54,34.54,34.48,34.51,19719.59420950644,20.8516,20.8516,20.8153,20.8334,19719.5942
2009-09-21 11:55:00,34.5,34.52,34.5,34.5,8890.915308332384,20.8274,20.8395,20.8274,20.8274,8890.9153
2009-09-21 12:00:00,34.5,34.52,34.49,34.52,13336.372962498575,20.8274,20.8395,20.8214,20.8395,13336.373
2009-09-21 12:05:00,34.52,34.54,34.48,34.49,18579.73327254075,20.8395,20.8516,20.8153,20.8214,18579.7333
2009-09-21 12:10:00,34.48,34.51,34.48,34.51,9802.804057904936,20.8153,20.8334,20.8153,20.8334,9802.8041
2009-09-21 12:15:00,34.51,34.51,34.46,34.46,17781.830616664767,20.8334,20.8334,20.8033,20.8033,17781.8306
2009-09-21 12:20:00,34.46,34.5,34.45,34.48,15616.094836429957,20.8033,20.8274,20.7972,20.8153,15616.0948
2009-09-21 12:25:00,34.5,34.52,34.48,34.52,13792.317337284852,20.8274,20.8395,20.8153,20.8395,13792.3173
2009-09-21 12:30:00,34.5,34.51,34.49,34.49,6497.2073407044345,20.8274,20.8334,20.8214,20.8214,6497.2073
2009-09-21 12:35:00,34.49,34.53,34.49,34.53,10714.692807477488,20.8214,20.8455,20.8214,20.8455,10714.6928
2009-09-21 12:40:00,34.53,34.56,34.5,34.5,20175.53858429272,20.8455,20.8636,20.8274,20.8274,20175.5386
2009-09-21 12:45:00,34.49,34.5,34.48,34.48,15844.067023823094,20.8214,20.8274,20.8153,20.8153,15844.067
2009-09-21 12:50:00,34.48,34.48,34.44,34.48,16983.927960788784,20.8153,20.8153,20.7912,20.8153,16983.928
2009-09-21 12:55:00,34.48,34.48,34.43,34.45,18123.788897754475,20.8153,20.8153,20.7851,20.7972,18123.7889
2009-09-21 13:00:00,34.44,34.44,34.44,34.44,1823.777499145104,20.7912,20.7912,20.7912,20.7912,1823.7775
2009-09-21 13:05:00,34.44,34.44,34.4,34.4,24962.954519548617,20.7912,20.7912,20.767,20.767,24962.9545
2009-09-21 13:10:00,34.4,34.41,34.38,34.4,10372.73452638778,20.767,20.7731,20.755,20.767,10372.7345
2009-09-21 13:15:00,34.4,34.41,34.4,34.4,3647.554998290209,20.767,20.7731,20.767,20.767,3647.555
2009-09-21 13:20:00,34.4,34.44,34.4,34.44,26444.773737604013,20.767,20.7912,20.767,20.7912,26444.7737
2009-09-21 13:25:00,34.43,34.48,34.43,34.48,10600.70671378092,20.7851,20.8153,20.7851,20.8153,10600.7067
2009-09-21 13:30:00,34.48,34.48,34.46,34.46,5129.374216345606,20.8153,20.8153,20.8033,20.8033,5129.3742
2009-09-21 13:35:00,34.46,34.48,34.45,34.48,10942.664994870624,20.8033,20.8153,20.7972,20.8153,10942.665
2009-09-21 13:40:00,34.47,34.49,34.46,34.49,28952.46779892853,20.8093,20.8214,20.8033,20.8214,28952.4678
2009-09-21 13:45:00,34.49,34.49,34.46,34.47,12880.428587712298,20.8214,20.8214,20.8033,20.8093,12880.4286
2009-09-21 13:50:00,34.47,34.49,34.45,34.47,29066.4538926251,20.8093,20.8214,20.7972,20.8093,29066.4539
2009-09-21 13:55:00,34.47,34.5,34.45,34.47,18579.73327254075,20.8093,20.8274,20.7972,20.8093,18579.7333
2009-09-21 14:00:00,34.47,34.5,34.47,34.5,20403.51077168585,20.8093,20.8274,20.8093,20.8274,20403.5108
2009-09-21 14:05:00,34.49,34.5,34.42,34.43,24962.954519548617,20.8214,20.8274,20.7791,20.7851,24962.9545
2009-09-21 14:10:00,34.42,34.42,34.36,34.37,37957.36920095748,20.7791,20.7791,20.7429,20.7489,37957.3692
2009-09-21 14:15:00,34.37,34.39,34.36,34.39,9688.817964208369,20.7489,20.761,20.7429,20.761,9688.818
2009-09-21 14:20:00,34.38,34.41,34.38,34.39,15160.15046164368,20.755,20.7731,20.755,20.761,15160.1505
2009-09-21 14:25:00,34.38,34.39,34.36,34.37,10258.748432691213,20.755,20.761,20.7429,20.7489,10258.7484
2009-09-21 14:30:00,34.38,34.44,34.38,34.43,21087.427333865267,20.755,20.7912,20.755,20.7851,21087.4273
2009-09-21 14:35:00,34.43,34.43,34.37,34.38,18237.77499145104,20.7851,20.7851,20.7489,20.755,18237.775
2009-09-21 14:40:00,34.38,34.41,34.37,34.41,17325.886241878492,20.755,20.7731,20.7489,20.7731,17325.8862
2009-09-21 14:45:00,34.41,34.44,34.41,34.43,27356.662487176563,20.7731,20.7912,20.7731,20.7851,27356.6625
2009-09-21 14:50:00,34.43,34.46,34.42,34.46,45594.43747862761,20.7851,20.8033,20.7791,20.8033,45594.4375
2009-09-21 14:55:00,34.46,34.46,34.39,34.39,31460.16186025305,20.8033,20.8033,20.761,20.761,31460.1619
2009-09-21 15:00:00,34.39,34.41,34.37,34.38,19833.58030320301,20.761,20.7731,20.7489,20.755,19833.5803
2009-09-21 15:05:00,34.38,34.4,34.37,34.37,12082.525931836317,20.755,20.767,20.7489,20.7489,12082.5259
2009-09-21 15:10:00,34.37,34.4,34.36,34.38,13906.30343098142,20.7489,20.767,20.7429,20.755,13906.3034
2009-09-21 15:15:00,34.39,34.45,34.36,34.45,81386.07089935028,20.761,20.7972,20.7429,20.7972,81386.0709
2009-09-21 15:20:00,34.45,34.46,34.4,34.41,22569.246551920667,20.7972,20.8033,20.767,20.7731,22569.2466
2009-09-21 15:25:00,34.41,34.41,34.38,34.39,14932.178274250542,20.7731,20.7731,20.755,20.761,14932.1783
2009-09-21 15:30:00,34.38,34.38,34.32,34.34,44910.52091644819,20.755,20.755,20.7187,20.7308,44910.5209
2009-09-21 15:35:00,34.33,34.37,34.33,34.35,39895.13279379916,20.7248,20.7489,20.7248,20.7368,39895.1328
2009-09-21 15:40:00,34.34,34.38,34.34,34.36,22683.23264561724,20.7308,20.755,20.7308,20.7429,22683.2326
2009-09-21 15:45:00,34.36,34.36,34.31,34.32,41262.96591815799,20.7429,20.7429,20.7127,20.7187,41262.9659
2009-09-21 15:50:00,34.32,34.36,34.3,34.36,53915.42231847715,20.7187,20.7429,20.7067,20.7429,53915.4223
2009-09-21 15:55:00,34.36,34.39,34.35,34.38,118089.5930696455,20.7429,20.761,20.7368,20.755,118089.5931
2009-09-22 09:30:00,34.5,34.64,34.22,34.31,72495.1555910179,20.8274,20.9119,20.6584,20.7127,72495.1556
2009-09-22 09:35:00,34.31,34.45,34.29,34.43,37159.4665450815,20.7127,20.7972,20.7006,20.7851,37159.4665
2009-09-22 09:40:00,34.44,34.44,34.28,34.28,42288.84076142711,20.7912,20.7912,20.6946,20.6946,42288.8408
2009-09-22 09:45:00,34.28,34.36,34.25,34.36,28496.52342414225,20.6946,20.7429,20.6765,20.7429,28496.5234
2009-09-22 09:50:00,34.37,34.53,34.37,34.5,59272.76872221589,20.7489,20.8455,20.7489,20.8274,59272.7687
2009-09-22 09:55:00,34.52,34.55,34.45,34.45,19263.649834720163,20.8395,20.8576,20.7972,20.7972,19263.6498
2009-09-22 10:00:00,34.46,34.46,34.36,34.43,15730.080930126524,20.8033,20.8033,20.7429,20.7851,15730.0809
2009-09-22 10:05:00,34.42,34.43,34.38,34.43,20859.45514647213,20.7791,20.7851,20.755,20.7851,20859.4551
2009-09-22 10:10:00,34.45,34.5,34.44,34.5,8662.943120939246,20.7972,20.8274,20.7912,20.8274,8662.9431
2009-09-22 10:15:00,34.48,34.5,34.45,34.46,14590.219993160834,20.8153,20.8274,20.7972,20.8033,14590.22
2009-09-22 10:20:00,34.46,34.49,34.45,34.48,4331.471560469623,20.8033,20.8214,20.7972,20.8153,4331.4716
2009-09-22 10:25:00,34.47,34.48,34.36,34.37,30320.30092328736,20.8093,20.8153,20.7429,20.7489,30320.3009
2009-09-22 10:30:00,34.37,34.43,34.31,34.35,49241.99247691782,20.7489,20.7851,20.7127,20.7368,49241.9925
2009-09-22 10:35:00,34.35,34.4,34.31,34.4,33967.85592157757,20.7368,20.767,20.7127,20.767,33967.8559
2009-09-22 10:40:00,34.4,34.43,34.39,34.43,16869.941867092213,20.767,20.7851,20.761,20.7851,16869.9419
2009-09-22 10:45:00,34.43,34.43,34.39,34.4,12766.44249401573,20.7851,20.7851,20.761,20.767,12766.4425
2009-09-22 10:50:00,34.4,34.41,34.37,34.39,15958.053117519665,20.767,20.7731,20.7489,20.761,15958.0531
2009-09-22 10:55:00,34.39,34.4,34.36,34.37,10030.776245298071,20.761,20.767,20.7429,20.7489,10030.7762
2009-09-22 11:00:00,34.38,34.41,34.38,34.41,8320.984839849538,20.755,20.7731,20.755,20.7731,8320.9848
2009-09-22 11:05:00,34.41,34.46,34.4,34.45,16869.941867092213,20.7731,20.8033,20.767,20.7972,16869.9419
2009-09-22 11:10:00,34.47,34.48,34.45,34.46,10486.72062008435,20.8093,20.8153,20.7972,20.8033,10486.7206
2009-09-22 11:15:00,34.45,34.48,34.45,34.47,12310.498119229454,20.7972,20.8153,20.7972,20.8093,12310.4981
2009-09-22 11:20:00,34.46,34.48,34.45,34.46,15502.108742733386,20.8033,20.8153,20.7972,20.8033,15502.1087
2009-09-22 11:25:00,34.45,34.46,34.42,34.42,12880.428587712298,20.7972,20.8033,20.7791,20.7791,12880.4286
2009-09-22 11:30:00,34.43,34.5,34.42,34.45,45138.49310384133,20.7851,20.8274,20.7791,20.7972,45138.4931
2009-09-22 11:35:00,34.46,34.46,34.41,34.44,16527.98358600251,20.8033,20.8033,20.7731,20.7912,16527.9836
2009-09-22 11:40:00,34.44,34.46,34.43,34.43,13678.331243588282,20.7912,20.8033,20.7851,20.7851,13678.3312
2009-09-22 11:45:00,34.43,34.48,34.43,34.47,22455.260458224097,20.7851,20.8153,20.7851,20.8093,22455.2605
2009-09-22 11:50:00,34.46,34.51,34.46,34.5,19149.6637410236,20.8033,20.8334,20.8033,20.8274,19149.6637
2009-09-22 11:55:00,34.5,34.55,34.5,34.55,25988.82936281773,20.8274,20.8576,20.8274,20.8576,25988.8294
2009-09-22 12:00:00,34.56,34.62,34.55,34.58,46050.381853413885,20.8636,20.8998,20.8576,20.8757,46050.3819
2009-09-22 12:05:00,34.59,34.64,34.59,34.64,24051.065769976063,20.8817,20.9119,20.8817,20.9119,24051.0658
2009-09-22 12:10:00,34.63,34.65,34.61,34.64,29522.398267411376,20.9059,20.918,20.8938,20.9119,29522.3983
2009-09-22 12:15:00,34.64,34.7,34.64,34.69,62806.33762680953,20.9119,20.9481,20.9119,20.9421,62806.3376
2009-09-22 12:20:00,34.69,34.71,34.64,34.68,41148.97982446141,20.9421,20.9542,20.9119,20.9361,41148.9798
2009-09-22 12:25:00,34.67,34.7,34.65,34.69,28382.537330445684,20.93,20.9481,20.918,20.9421,28382.5373
2009-09-22 12:30:00,34.69,34.71,34.68,34.71,16641.969679699076,20.9421,20.9542,20.9361,20.9542,16641.9697
2009-09-22 12:35:00,34.71,34.72,34.65,34.68,36361.56388920552,20.9542,20.9602,20.918,20.9361,36361.5639
2009-09-22 12:40:00,34.68,34.68,34.64,34.66,21543.371708651543,20.9361,20.9361,20.9119,20.924,21543.3717
2009-09-22 12:45:00,34.66,34.7,34.65,34.69,13678.331243588282,20.924,20.9481,20.918,20.9421,13678.3312
2009-09-22 12:50:00,34.69,34.73,34.66,34.71,49697.93685170409,20.9421,20.9663,20.924,20.9542,49697.9369
2009-09-22 12:55:00,34.71,34.73,34.7,34.71,21087.427333865267,20.9542,20.9663,20.9481,20.9542,21087.4273
2009-09-22 13:00:00,34.71,34.73,34.71,34.73,11626.58155705004,20.9542,20.9663,20.9542,20.9663,11626.5816
2009-09-22 13:05:00,34.72,34.78,34.72,34.76,20175.53858429272,20.9602,20.9964,20.9602,20.9844,20175.5386
2009-09-22 13:10:00,34.76,34.77,34.7,34.72,59044.79653482275,20.9844,20.9904,20.9481,20.9602,59044.7965
2009-09-22 13:15:00,34.71,34.74,34.69,34.73,16641.969679699076,20.9542,20.9723,20.9421,20.9663,16641.9697
2009-09-22 13:20:00,34.73,34.73,34.65,34.69,31346.17576655648,20.9663,20.9663,20.918,20.9421,31346.1758
2009-09-22 13:25:00,34.69,34.71,34.69,34.71,18921.69155363046,20.9421,20.9542,20.9421,20.9542,18921.6916
2009-09-22 13:30:00,34.71,34.71,34.69,34.71,11170.637182263765,20.9542,20.9542,20.9421,20.9542,11170.6372
2009-09-22 13:35:00,34.71,34.74,34.7,34.71,34537.78639006041,20.9542,20.9723,20.9481,20.9542,34537.7864
2009-09-22 13:40:00,34.7,34.74,34.69,34.74,18807.705459933888,20.9481,20.9723,20.9421,20.9723,18807.7055
2009-09-22 13:45:00,34.74,34.76,34.73,34.76,18807.705459933888,20.9723,20.9844,20.9663,20.9844,18807.7055
2009-09-22 13:50:00,34.75,34.78,34.72,34.76,58474.86606633991,20.9783,20.9964,20.9602,20.9844,58474.8661
2009-09-22 13:55:00,34.77,34.8,34.76,34.78,31916.10623503933,20.9904,21.0085,20.9844,20.9964,31916.1062
2009-09-22 14:00:00,34.78,34.81,34.78,34.79,30092.32873589422,20.9964,21.0145,20.9964,21.0025,30092.3287
2009-09-22 14:05:00,34.8,34.82,34.79,34.82,21771.343896044684,21.0085,21.0206,21.0025,21.0206,21771.3439
2009-09-22 14:10:00,34.82,34.86,34.81,34.86,65086.059500740914,21.0206,21.0447,21.0145,21.0447,65086.0595
2009-09-22 14:15:00,34.86,34.86,34.85,34.86,26558.75983130058,21.0447,21.0447,21.0387,21.0447,26558.7598
2009-09-22 14:20:00,34.86,34.87,34.85,34.87,51065.76997606292,21.0447,21.0508,21.0387,21.0508,51065.77
2009-09-22 14:25:00,34.88,34.88,34.85,34.85,22455.260458224097,21.0568,21.0568,21.0387,21.0387,22455.2605
2009-09-22 14:30:00,34.86,34.88,34.85,34.86,35563.661233329534,21.0447,21.0568,21.0387,21.0447,35563.6612
2009-09-22 14:35:00,34.86,34.91,34.86,34.91,53687.450131084006,21.0447,21.0749,21.0447,21.0749,53687.4501
2009-09-22 14:40:00,34.91,34.95,34.9,34.92,43770.6599794825,21.0749,21.0991,21.0689,21.081,43770.66
2009-09-22 14:45:00,34.91,34.95,34.91,34.94,33055.96717200502,21.0749,21.0991,21.0749,21.093,33055.9672
2009-09-22 14:50:00,34.94,34.97,34.93,34.97,39211.21623161974,21.093,21.1111,21.087,21.1111,39211.2162
2009-09-22 14:55:00,34.96,35.0,34.96,34.99,55283.25544283597,21.1051,21.1292,21.1051,21.1232,55283.2554
2009-09-22 15:00:00,34.99,35.0,34.93,34.96,62464.37934571983,21.1232,21.1292,21.087,21.1051,62464.3793
2009-09-22 15:05:00,34.96,34.96,34.94,34.96,39667.16060640602,21.1051,21.1051,21.093,21.1051,39667.1606
2009-09-22 15:10:00,34.96,34.96,34.93,34.95,66909.83699988601,21.1051,21.1051,21.087,21.0991,66909.837
2009-09-22 15:15:00,34.93,34.98,34.92,34.97,70785.36418556936,21.087,21.1172,21.081,21.1111,70785.3642
2009-09-22 15:20:00,34.97,34.99,34.96,34.99,52319.61700672518,21.1111,21.1232,21.1051,21.1232,52319.617
2009-09-22 15:25:00,35.0,35.0,34.99,35.0,39211.21623161974,21.1292,21.1292,21.1232,21.1292,39211.2162
2009-09-22 15:30:00,35.0,35.05,35.0,35.0,139177.02040351077,21.1292,21.1594,21.1292,21.1292,139177.0204
2009-09-22 15:35:00,35.0,35.0,34.96,34.97,68619.62840533454,21.1292,21.1292,21.1051,21.1111,68619.6284
2009-09-22 15:40:00,34.97,34.99,34.95,34.96,88111.25042744786,21.1111,21.1232,21.0991,21.1051,88111.2504
2009-09-22 15:45:00,34.95,34.96,34.94,34.96,41262.96591815799,21.0991,21.1051,21.093,21.1051,41262.9659
2009-09-22 15:50:00,34.95,34.96,34.91,34.91,138379.1177476348,21.0991,21.1051,21.0749,21.0749,138379.1177
2009-09-22 15:55:00,34.92,34.95,34.9,34.93,213723.9256810669,21.081,21.0991,21.0689,21.087,213723.9257
2009-09-23 09:30:00,34.83,34.95,34.83,34.87,53459.47794369087,21.0266,21.0991,21.0266,21.0508,53459.4779
2009-09-23 09:35:00,34.87,34.95,34.86,34.94,34651.772483756984,21.0508,21.0991,21.0447,21.093,34651.7725
2009-09-23 09:40:00,34.93,34.96,34.93,34.94,22569.246551920667,21.087,21.1051,21.087,21.093,22569.2466
2009-09-23 09:45:00,34.93,34.95,34.89,34.93,20061.552490596147,21.087,21.0991,21.0628,21.087,20061.5525
2009-09-23 09:50:00,34.93,34.95,34.84,34.87,28382.537330445684,21.087,21.0991,21.0327,21.0508,28382.5373
2009-09-23 09:55:00,34.87,34.92,34.79,34.79,26330.787643907443,21.0508,21.081,21.0025,21.0025,26330.7876
2009-09-23 10:00:00,34.79,34.83,34.79,34.8,39097.23013792317,21.0025,21.0266,21.0025,21.0085,39097.2301
2009-09-23 10:05:00,34.79,34.79,34.71,34.78,68049.6979368517,21.0025,21.0025,20.9542,20.9964,68049.6979
2009-09-23 10:10:00,34.76,34.82,34.76,34.82,7865.040465063263,20.9844,21.0206,20.9844,21.0206,7865.0405
2009-09-23 10:15:00,34.83,34.92,34.82,34.91,18009.802804057905,21.0266,21.081,21.0206,21.0749,18009.8028
2009-09-23 10:20:00,34.92,34.95,34.89,34.95,33853.869827881,21.081,21.0991,21.0628,21.0991,33853.8698
2009-09-23 10:25:00,34.94,34.94,34.86,34.87,48102.131539952126,21.093,21.093,21.0447,21.0508,48102.1315
2009-09-23 10:30:00,34.87,34.91,34.81,34.88,40693.03544967514,21.0508,21.0749,21.0145,21.0568,40693.0354
2009-09-23 10:35:00,34.87,34.9,34.83,34.83,53003.5335689046,21.0508,21.0689,21.0266,21.0266,53003.5336
2009-09-23 10:40:00,34.83,34.88,34.83,34.88,49014.02028952468,21.0266,21.0568,21.0266,21.0568,49014.0203
2009-09-23 10:45:00,34.88,34.9,34.84,34.86,19035.677647327026,21.0568,21.0689,21.0327,21.0447,19035.6776
2009-09-23 10:50:00,34.86,34.86,34.8,34.83,24165.05186367264,21.0447,21.0447,21.0085,21.0266,24165.0519
2009-09-23 10:55:00,34.83,34.86,34.81,34.86,20745.469052775563,21.0266,21.0447,21.0145,21.0447,20745.4691
2009-09-23 11:00:00,34.85,34.86,34.79,34.8,27356.662487176563,21.0387,21.0447,21.0025,21.0085,27356.6625
2009-09-23 11:05:00,34.81,34.81,34.78,34.78,17211.90014818192,21.0145,21.0145,20.9964,20.9964,17211.9001
2009-09-23 11:10:00,34.78,34.8,34.77,34.8,38869.25795053004,20.9964,21.0085,20.9904,21.0085,38869.258
2009-09-23 11:15:00,34.8,34.8,34.77,34.79,20175.53858429272,21.0085,21.0085,20.9904,21.0025,20175.5386
2009-09-23 11:20:00,34.79,34.86,34.79,34.84,29636.384361107943,21.0025,21.0447,21.0025,21.0327,29636.3844
2009-09-23 11:25:00,34.83,34.86,34.83,34.84,10714.692807477488,21.0266,21.0447,21.0266,21.0327,10714.6928
2009-09-23 11:30:00,34.83,34.89,34.83,34.87,17553.85842927163,21.0266,21.0628,21.0266,21.0508,17553.8584
2009-09-23 11:35:00,34.87,34.9,34.86,34.87,12538.470306622592,21.0508,21.0689,21.0447,21.0508,12538.4703
2009-09-23 11:40:00,34.87,34.91,34.82,34.91,32941.98107830845,21.0508,21.0749,21.0206,21.0749,32941.9811
2009-09-23 11:45:00,34.91,34.92,34.89,34.91,36247.57779550895,21.0749,21.081,21.0628,21.0749,36247.5778
2009-09-23 11:50:00,34.9,34.94,34.89,34.94,18465.74717884418,21.0689,21.093,21.0628,21.093,18465.7472
2009-09-23 11:55:00,34.94,34.98,34.93,34.95,23937.079676279493,21.093,21.1172,21.087,21.0991,23937.0797
2009-09-23 12:00:00,34.94,35.01,34.94,35.01,36247.57779550895,21.093,21.1353,21.093,21.1353,36247.5778
2009-09-23 12:05:00,35.0,35.0,34.97,35.0,40123.10498119229,21.1292,21.1292,21.1111,21.1292,40123.105
2009-09-23 12:10:00,35.0,35.0,34.95,34.97,20061.552490596147,21.1292,21.1292,21.0991,21.1111,20061.5525
2009-09-23 12:15:00,34.97,34.99,34.96,34.96,18123.788897754475,21.1111,21.1232,21.1051,21.1051,18123.7889
2009-09-23 12:20:00,34.96,34.99,34.95,34.97,14590.219993160834,21.1051,21.1232,21.0991,21.1111,14590.22
2009-09-23 12:25:00,34.97,35.02,34.97,35.02,45936.395759717314,21.1111,21.1413,21.1111,21.1413,45936.3958
2009-09-23 12:30:00,35.01,35.06,35.0,35.02,49128.00638322125,21.1353,21.1655,21.1292,21.1413,49128.0064
2009-09-23 12:35:00,35.01,35.03,35.0,35.0,28268.55123674912,21.1353,21.1474,21.1292,21.1292,28268.5512
2009-09-23 12:40:00,35.0,35.01,35.0,35.0,5129.374216345606,21.1292,21.1353,21.1292,21.1292,5129.3742
2009-09-23 12:45:00,35.0,35.05,35.0,35.05,20859.45514647213,21.1292,21.1594,21.1292,21.1594,20859.4551
2009-09-23 12:50:00,35.06,35.08,35.04,35.07,46620.31232189673,21.1655,21.1775,21.1534,21.1715,46620.3123
2009-09-23 12:55:00,35.08,35.09,35.04,35.07,47988.14544625556,21.1775,21.1836,21.1534,21.1715,47988.1454
2009-09-23 13:00:00,35.07,35.09,35.06,35.08,61894.44887723698,21.1715,21.1836,21.1655,21.1775,61894.4489
2009-09-23 13:05:00,35.08,35.09,35.08,35.08,36703.522170295226,21.1775,21.1836,21.1775,21.1775,36703.5222
2009-09-23 13:10:00,35.09,35.09,35.08,35.09,16300.01139860937,21.1836,21.1836,21.1775,21.1836,16300.0114
2009-09-23 13:15:00,35.09,35.14,35.08,35.12,104183.28963866408,21.1836,21.2138,21.1775,21.2017,104183.2896
2009-09-23 13:20:00,35.13,35.14,35.11,35.14,59158.78262851932,21.2077,21.2138,21.1957,21.2138,59158.7826
2009-09-23 13:25:00,35.14,35.18,35.13,35.18,66453.89262509973,21.2138,21.2379,21.2077,21.2379,66453.8926
2009-09-23 13:30:00,35.17,35.23,35.17,35.2,96774.19354838708,21.2319,21.2681,21.2319,21.25,96774.1935
2009-09-23 13:35:00,35.21,35.24,35.2,35.24,46164.367947110455,21.256,21.2741,21.25,21.2741,46164.3679
2009-09-23 13:40:00,35.24,35.27,35.24,35.27,36589.536076598655,21.2741,21.2922,21.2741,21.2922,36589.5361
2009-09-23 13:45:00,35.27,35.29,35.26,35.29,36019.60560811581,21.2922,21.3043,21.2862,21.3043,36019.6056
2009-09-23 13:50:00,35.29,35.29,35.22,35.26,35107.71685854326,21.3043,21.3043,21.2621,21.2862,35107.7169
2009-09-23 13:55:00,35.27,35.28,35.23,35.28,50723.811694973214,21.2922,21.2983,21.2681,21.2983,50723.8117
2009-09-23 14:00:00,35.27,35.27,35.22,35.23,32486.03670352217,21.2922,21.2922,21.2621,21.2681,32486.0367
2009-09-23 14:05:00,35.22,35.23,35.2,35.21,16186.0253049128,21.2621,21.2681,21.25,21.256,16186.0253
2009-09-23 14:10:00,35.2,35.21,35.16,35.2,24165.05186367264,21.25,21.256,21.2258,21.25,24165.0519
2009-09-23 14:15:00,35.18,35.34,35.17,35.34,50153.88122649037,21.2379,21.3345,21.2319,21.3345,50153.8812
2009-09-23 14:20:00,35.33,35.36,35.26,35.26,52091.64481933204,21.3285,21.3466,21.2862,21.2862,52091.6448
2009-09-23 14:25:00,35.28,35.35,35.26,35.35,33967.85592157757,21.2983,21.3405,21.2862,21.3405,33967.8559
2009-09-23 14:30:00,35.35,35.4,35.31,35.39,39667.16060640602,21.3405,21.3707,21.3164,21.3647,39667.1606
2009-09-23 14:35:00,35.4,35.48,35.4,35.43,92556.70808161404,21.3707,21.419,21.3707,21.3888,92556.7081
2009-09-23 14:40:00,35.43,35.45,35.36,35.38,38755.27185683347,21.3888,21.4009,21.3466,21.3587,38755.2719
2009-09-23 14:45:00,35.39,35.42,35.36,35.4,53231.50575629773,21.3647,21.3828,21.3466,21.3707,53231.5058
2009-09-23 14:50:00,35.4,35.43,35.36,35.37,37957.36920095748,21.3707,21.3888,21.3466,21.3526,37957.3692
2009-09-23 14:55:00,35.37,35.37,35.29,35.31,167673.54382765302,21.3526,21.3526,21.3043,21.3164,167673.5438
2009-09-23 15:00:00,35.31,35.34,35.29,35.31,58132.9077852502,21.3164,21.3345,21.3043,21.3164,58132.9078
2009-09-23 15:05:00,35.31,35.37,35.29,35.34,70785.36418556936,21.3164,21.3526,21.3043,21.3345,70785.3642
2009-09-23 15:10:00,35.34,35.35,35.25,35.29,84805.65371024735,21.3345,21.3405,21.2802,21.3043,84805.6537
2009-09-23 15:15:00,35.29,35.29,35.21,35.24,71697.2529351419,21.3043,21.3043,21.256,21.2741,71697.2529
2009-09-23 15:20:00,35.24,35.24,35.14,35.23,118887.49572552148,21.2741,21.2741,21.2138,21.2681,118887.4957
2009-09-23 15:25:00,35.23,35.23,35.12,35.17,96774.19354838708,21.2681,21.2681,21.2017,21.2319,96774.1935
2009-09-23 15:30:00,35.18,35.18,35.07,35.09,125156.73087883278,21.2379,21.2379,21.1715,21.1836,125156.7309
2009-09-23 15:35:00,35.07,35.17,35.07,35.14,103043.4287016984,21.1715,21.2319,21.1715,21.2138,103043.4287
2009-09-23 15:40:00,35.14,35.16,35.09,35.1,95520.34651772484,21.2138,21.2258,21.1836,21.1896,95520.3465
2009-09-23 15:45:00,35.1,35.12,35.05,35.08,171549.07101333636,21.1896,21.2017,21.1594,21.1775,171549.071
2009-09-23 15:50:00,35.08,35.12,35.0,35.05,330787.6439074433,21.1775,21.2017,21.1292,21.1594,330787.6439
2009-09-23 15:55:00,35.04,35.06,34.94,34.95,225350.50723811696,21.1534,21.1655,21.093,21.0991,225350.5072
2009-09-24 09:30:00,34.78,34.98,34.72,34.72,111934.34401003078,20.9964,21.1172,20.9602,20.9602,111934.344
2009-09-24 09:35:00,34.73,34.8,34.66,34.78,97800.0683916562,20.9663,21.0085,20.924,20.9964,97800.0684
2009-09-24 09:40:00,34.76,34.78,34.5,34.5,184429.49960104868,20.9844,20.9964,20.8274,20.8274,184429.4996
2009-09-24 09:45:00,34.5,34.52,34.46,34.5,89137.12527071698,20.8274,20.8395,20.8033,20.8274,89137.1253
2009-09-24 09:50:00,34.5,34.56,34.42,34.48,123218.96728599112,20.8274,20.8636,20.7791,20.8153,123218.9673
2009-09-24 09:55:00,34.47,34.53,34.47,34.5,57904.93559785706,20.8093,20.8455,20.8093,20.8274,57904.9356
2009-09-24 10:00:00,34.5,34.51,34.39,34.47,84007.75105437137,20.8274,20.8334,20.761,20.8093,84007.7511
2009-09-24 10:05:00,34.47,34.47,34.32,34.34,162658.155705004,20.8093,20.8093,20.7187,20.7308,162658.1557
2009-09-24 10:10:00,34.35,34.36,34.22,34.23,136441.3541547931,20.7368,20.7429,20.6584,20.6644,136441.3542
2009-09-24 10:15:00,34.22,34.23,34.08,34.1,157528.7814886584,20.6584,20.6644,20.5739,20.5859,157528.7815
2009-09-24 10:20:00,34.1,34.25,34.09,34.22,98028.04057904935,20.5859,20.6765,20.5799,20.6584,98028.0406
2009-09-24 10:25:00,34.23,34.28,34.21,34.22,64288.15684486493,20.6644,20.6946,20.6523,20.6584,64288.1568
2009-09-24 10:30:00,34.23,34.23,34.07,34.12,73635.0165279836,20.6644,20.6644,20.5678,20.598,73635.0165
2009-09-24 10:35:00,34.13,34.14,34.09,34.13,49697.93685170409,20.604,20.6101,20.5799,20.604,49697.9369
2009-09-24 10:40:00,34.13,34.16,34.01,34.03,129032.25806451614,20.604,20.6221,20.5316,20.5437,129032.2581
2009-09-24 10:45:00,34.02,34.07,33.98,33.99,110338.53869827882,20.5376,20.5678,20.5135,20.5195,110338.5387
2009-09-24 10:50:00,33.99,33.99,33.9,33.9,151373.53242904367,20.5195,20.5195,20.4652,20.4652,151373.5324
2009-09-24 10:55:00,33.9,33.93,33.85,33.85,176222.5008548957,20.4652,20.4833,20.435,20.435,176222.5009
2009-09-24 11:00:00,33.85,33.99,33.84,33.99,156160.94836429955,20.435,20.5195,20.429,20.5195,156160.9484
2009-09-24 11:05:00,33.98,34.13,33.98,34.13,67821.72574945856,20.5135,20.604,20.5135,20.604,67821.7257
2009-09-24 11:10:00,34.14,34.18,34.12,34.16,40693.03544967514,20.6101,20.6342,20.598,20.6221,40693.0354
2009-09-24 11:15:00,34.15,34.18,34.12,34.17,55511.22763022912,20.6161,20.6342,20.598,20.6282,55511.2276
2009-09-24 11:20:00,34.17,34.19,34.14,34.14,44568.56263535849,20.6282,20.6403,20.6101,20.6101,44568.5626
2009-09-24 11:25:00,34.14,34.19,34.13,34.19,44340.59044796535,20.6101,20.6403,20.604,20.6403,44340.5904
2009-09-24 11:30:00,34.18,34.22,34.17,34.19,67821.72574945856,20.6342,20.6584,20.6282,20.6403,67821.7257
2009-09-24 11:35:00,34.19,34.2,34.15,34.16,25190.926706941755,20.6403,20.6463,20.6161,20.6221,25190.9267
2009-09-24 11:40:00,34.16,34.17,34.11,34.17,35563.661233329534,20.6221,20.6282,20.592,20.6282,35563.6612
2009-09-24 11:45:00,34.17,34.21,34.15,34.17,49469.96466431095,20.6282,20.6523,20.6161,20.6282,49469.9647
2009-09-24 11:50:00,34.17,34.21,34.1,34.12,57448.99122307079,20.6282,20.6523,20.5859,20.598,57448.9912
2009-09-24 11:55:00,34.13,34.16,34.12,34.16,22683.23264561724,20.604,20.6221,20.598,20.6221,22683.2326
2009-09-24 12:00:00,34.15,34.18,34.14,34.17,22341.27436452753,20.6161,20.6342,20.6101,20.6282,22341.2744
2009-09-24 12:05:00,34.18,34.22,34.16,34.22,55511.22763022912,20.6342,20.6584,20.6221,20.6584,55511.2276
2009-09-24 12:10:00,34.22,34.27,34.22,34.25,56537.10247349824,20.6584,20.6886,20.6584,20.6765,56537.1025
2009-09-24 12:15:00,34.26,34.29,34.25,34.28,28154.565143052547,20.6825,20.7006,20.6765,20.6946,28154.5651
2009-09-24 12:20:00,34.28,34.29,34.23,34.28,60526.61575287815,20.6946,20.7006,20.6644,20.6946,60526.6158
2009-09-24 12:25:00,34.28,34.28,34.2,34.25,48900.034195828106,20.6946,20.6946,20.6463,20.6765,48900.0342
2009-09-24 12:30:00,34.25,34.28,34.22,34.22,68505.64231163797,20.6765,20.6946,20.6584,20.6584,68505.6423
2009-09-24 12:35:00,34.23,34.23,34.21,34.21,20859.45514647213,20.6644,20.6644,20.6523,20.6523,20859.4551
2009-09-24 12:40:00,34.22,34.22,34.21,34.21,28610.509517838826,20.6584,20.6584,20.6523,20.6523,28610.5095
2009-09-24 12:45:00,34.21,34.21,34.19,34.21,33397.92545309472,20.6523,20.6523,20.6403,20.6523,33397.9255
2009-09-24 12:50:00,34.21,34.21,34.2,34.21,26216.80155021088,20.6523,20.6523,20.6463,20.6523,26216.8016
2009-09-24 12:55:00,34.21,34.21,34.17,34.21,32714.00889091531,20.6523,20.6523,20.6282,20.6523,32714.0089
2009-09-24 13:00:00,34.21,34.29,34.21,34.29,31916.10623503933,20.6523,20.7006,20.6523,20.7006,31916.1062
2009-09-24 13:05:00,34.29,34.33,34.28,34.32,36247.57779550895,20.7006,20.7248,20.6946,20.7187,36247.5778
2009-09-24 13:10:00,34.32,34.34,34.31,34.34,34081.84201527414,20.7187,20.7308,20.7127,20.7308,34081.842
2009-09-24 13:15:00,34.33,34.33,34.25,34.28,33169.95326570159,20.7248,20.7248,20.6765,20.6946,33169.9533
2009-09-24 13:20:00,34.27,34.28,34.25,34.28,12766.44249401573,20.6886,20.6946,20.6765,20.6946,12766.4425
2009-09-24 13:25:00,34.28,34.3,34.24,34.29,35563.661233329534,20.6946,20.7067,20.6704,20.7006,35563.6612
2009-09-24 13:30:00,34.3,34.32,34.28,34.29,59500.74090960903,20.7067,20.7187,20.6946,20.7006,59500.7409
2009-09-24 13:35:00,34.3,34.3,34.25,34.28,23025.190926706942,20.7067,20.7067,20.6765,20.6946,23025.1909
2009-09-24 13:40:00,34.28,34.3,34.21,34.24,39211.21623161974,20.6946,20.7067,20.6523,20.6704,39211.2162
2009-09-24 13:45:00,34.24,34.35,34.23,34.33,55169.26934913941,20.6704,20.7368,20.6644,20.7248,55169.2693
2009-09-24 13:50:00,34.33,34.34,34.29,34.29,25418.89889433489,20.7248,20.7308,20.7006,20.7006,25418.8989
2009-09-24 13:55:00,34.29,34.33,34.27,34.29,52775.561381511456,20.7006,20.7248,20.6886,20.7006,52775.5614
2009-09-24 14:00:00,34.29,34.36,34.28,34.36,43542.68779208937,20.7006,20.7429,20.6946,20.7429,43542.6878
2009-09-24 14:05:00,34.36,34.36,34.3,34.3,31574.147953949618,20.7429,20.7429,20.7067,20.7067,31574.148
2009-09-24 14:10:00,34.31,34.33,34.29,34.29,29180.439986321668,20.7127,20.7248,20.7006,20.7006,29180.44
2009-09-24 14:15:00,34.29,34.34,34.28,34.34,26672.74592499715,20.7006,20.7308,20.6946,20.7308,26672.7459
2009-09-24 14:20:00,34.35,34.36,34.28,34.3,61666.47668984384,20.7368,20.7429,20.6946,20.7067,61666.4767
2009-09-24 14:25:00,34.3,34.38,34.29,34.35,38755.27185683347,20.7067,20.755,20.7006,20.7368,38755.2719
2009-09-24 14:30:00,34.36,34.39,34.33,34.34,82183.97355522626,20.7429,20.761,20.7248,20.7308,82183.9736
2009-09-24 14:35:00,34.34,34.36,34.33,34.33,105665.10885671948,20.7308,20.7429,20.7248,20.7248,105665.1089
2009-09-24 14:40:00,34.33,34.33,34.27,34.28,36361.56388920552,20.7248,20.7248,20.6886,20.6946,36361.5639
2009-09-24 14:45:00,34.28,34.31,34.25,34.3,79904.25168129489,20.6946,20.7127,20.6765,20.7067,79904.2517
2009-09-24 14:50:00,34.3,34.33,34.29,34.33,34879.74467115012,20.7067,20.7248,20.7006,20.7248,34879.7447
2009-09-24 14:55:00,34.33,34.36,34.32,34.35,47646.18716516585,20.7248,20.7429,20.7187,20.7368,47646.1872
2009-09-24 15:00:00,34.36,34.38,34.31,34.36,212242.1064630116,20.7429,20.755,20.7127,20.7429,212242.1065
2009-09-24 15:05:00,34.36,34.36,34.27,34.28,70443.40590447966,20.7429,20.7429,20.6886,20.6946,70443.4059
2009-09-24 15:10:00,34.28,34.31,34.27,34.29,97914.05448535278,20.6946,20.7127,20.6886,20.7006,97914.0545
2009-09-24 15:15:00,34.29,34.32,34.28,34.3,47988.14544625556,20.7006,20.7187,20.6946,20.7067,47988.1454
2009-09-24 15:20:00,34.3,34.31,34.28,34.28,72267.18340362476,20.7067,20.7127,20.6946,20.6946,72267.1834
2009-09-24 15:25:00,34.28,34.34,34.27,34.28,78536.41855693606,20.6946,20.7308,20.6886,20.6946,78536.4186
2009-09-24 15:30:00,34.29,34.36,34.28,34.36,124358.8282229568,20.7006,20.7429,20.6946,20.7429,124358.8282
2009-09-24 15:35:00,34.35,34.36,34.3,34.36,136213.38196739997,20.7368,20.7429,20.7067,20.7429,136213.382
2009-09-24 15:40:00,34.35,34.38,34.32,34.37,74774.87746494928,20.7368,20.755,20.7187,20.7489,74774.8775
2009-09-24 15:45:00,34.38,34.4,34.35,34.36,69645.50324860367,20.755,20.767,20.7368,20.7429,69645.5032
2009-09-24 15:50:00,34.36,34.43,34.34,34.42,214635.81443063947,20.7429,20.7851,20.7308,20.7791,214635.8144
2009-09-24 15:55:00,34.42,34.43,34.37,34.38,435996.8083893765,20.7791,20.7851,20.7489,20.755,435996.8084
2009-09-25 09:30:00,34.4,34.61,34.33,34.51,98142.02667274592,20.767,20.8938,20.7248,20.8334,98142.0267
2009-09-25 09:35:00,34.5,34.55,34.36,34.45,50267.86732018694,20.8274,20.8576,20.7429,20.7972,50267.8673
2009-09-25 09:40:00,34.45,34.57,34.44,34.54,33739.88373418443,20.7972,20.8697,20.7912,20.8516,33739.8837
2009-09-25 09:45:00,34.56,34.56,34.49,34.49,37273.45263877807,20.8636,20.8636,20.8214,20.8214,37273.4526
2009-09-25 09:50:00,34.48,34.55,34.44,34.53,43314.71560469623,20.8153,20.8576,20.7912,20.8455,43314.7156
2009-09-25 09:55:00,34.53,34.68,34.53,34.57,45594.43747862761,20.8455,20.9361,20.8455,20.8697,45594.4375
2009-09-25 10:00:00,34.56,34.56,34.43,34.54,64972.07340704434,20.8636,20.8636,20.7851,20.8516,64972.0734
2009-09-25 10:05:00,34.54,34.55,34.48,34.55,22911.20483301037,20.8516,20.8576,20.8153,20.8576,22911.2048
2009-09-25 10:10:00,34.55,34.55,34.41,34.43,24734.98233215548,20.8576,20.8576,20.7731,20.7851,24734.9823
2009-09-25 10:15:00,34.44,34.49,34.37,34.39,58816.82434742962,20.7912,20.8214,20.7489,20.761,58816.8243
2009-09-25 10:20:00,34.4,34.4,34.34,34.35,99053.91542231847,20.767,20.767,20.7308,20.7368,99053.9154
2009-09-25 10:25:00,34.35,34.4,34.32,34.32,44226.60435426878,20.7368,20.767,20.7187,20.7187,44226.6044
2009-09-25 10:30:00,34.33,34.35,34.28,34.28,41376.95201185456,20.7248,20.7368,20.6946,20.6946,41376.952
2009-09-25 10:35:00,34.29,34.3,34.21,34.21,29294.42608001824,20.7006,20.7067,20.6523,20.6523,29294.4261
2009-09-25 10:40:00,34.21,34.22,34.17,34.17,37501.424826171205,20.6523,20.6584,20.6282,20.6282,37501.4248
2009-09-25 10:45:00,34.17,34.21,34.16,34.2,69987.46152969338,20.6282,20.6523,20.6221,20.6463,69987.4615
2009-09-25 10:50:00,34.21,34.25,34.17,34.23,41604.92419924769,20.6523,20.6765,20.6282,20.6644,41604.9242
2009-09-25 10:55:00,34.23,34.31,34.22,34.26,34765.758577453555,20.6644,20.7127,20.6584,20.6825,34765.7586
2009-09-25 11:00:00,34.26,34.31,34.24,34.3,27584.634674569705,20.6825,20.7127,20.6704,20.7067,27584.6347
2009-09-25 11:05:00,34.31,34.35,34.28,34.32,41262.96591815799,20.7127,20.7368,20.6946,20.7187,41262.9659
2009-09-25 11:10:00,34.32,34.32,34.22,34.29,41946.8824803374,20.7187,20.7187,20.6584,20.7006,41946.8825
2009-09-25 11:15:00,34.29,34.32,34.27,34.31,30206.31482959079,20.7006,20.7187,20.6886,20.7127,30206.3148
2009-09-25 11:20:00,34.31,34.35,34.29,34.33,18237.77499145104,20.7127,20.7368,20.7006,20.7248,18237.775
2009-09-25 11:25:00,34.34,34.34,34.3,34.33,21885.32998974125,20.7308,20.7308,20.7067,20.7248,21885.33
2009-09-25 11:30:00,34.33,34.33,34.27,34.27,27356.662487176563,20.7248,20.7248,20.6886,20.6886,27356.6625
2009-09-25 11:35:00,34.28,34.35,34.26,34.35,49241.99247691782,20.6946,20.7368,20.6825,20.7368,49241.9925
2009-09-25 11:40:00,34.35,34.37,34.32,34.33,51635.70044454576,20.7368,20.7489,20.7187,20.7248,51635.7004
2009-09-25 11:45:00,34.34,34.35,34.29,34.33,34309.81420266727,20.7308,20.7368,20.7006,20.7248,34309.8142
2009-09-25 11:50:00,34.34,34.36,34.3,34.35,48216.1176336487,20.7308,20.7429,20.7067,20.7368,48216.1176
2009-09-25 11:55:00,34.35,34.37,34.3,34.31,39097.23013792317,20.7368,20.7489,20.7067,20.7127,39097.2301
2009-09-25 12:00:00,34.3,34.32,34.26,34.31,34081.84201527414,20.7067,20.7187,20.6825,20.7127,34081.842
2009-09-25 12:05:00,34.3,34.34,34.29,34.33,21429.385614954976,20.7067,20.7308,20.7006,20.7248,21429.3856
2009-09-25 12:10:00,34.33,34.34,34.29,34.3,20403.51077168585,20.7248,20.7308,20.7006,20.7067,20403.5108
2009-09-25 12:15:00,34.3,34.3,34.19,34.25,38755.27185683347,20.7067,20.7067,20.6403,20.6765,38755.2719
2009-09-25 12:20:00,34.23,34.24,34.19,34.24,44682.54872905506,20.6644,20.6704,20.6403,20.6704,44682.5487
2009-09-25 12:25:00,34.25,34.27,34.22,34.26,34537.78639006041,20.6765,20.6886,20.6584,20.6825,34537.7864
2009-09-25 12:30:00,34.27,34.29,34.27,34.28,14476.233899464263,20.6886,20.7006,20.6886,20.6946,14476.2339
2009-09-25 12:35:00,34.28,34.32,34.27,34.28,26444.773737604013,20.6946,20.7187,20.6886,20.6946,26444.7737
2009-09-25 12:40:00,34.28,34.28,34.26,34.26,19719.59420950644,20.6946,20.6946,20.6825,20.6825,19719.5942
2009-09-25 12:45:00,34.27,34.27,34.23,34.24,15388.122649036815,20.6886,20.6886,20.6644,20.6704,15388.1226
2009-09-25 12:50:00,34.23,34.27,34.23,34.25,25532.88498803146,20.6644,20.6886,20.6644,20.6765,25532.885
2009-09-25 12:55:00,34.25,34.25,34.21,34.22,18009.802804057905,20.6765,20.6765,20.6523,20.6584,18009.8028
2009-09-25 13:00:00,34.21,34.22,34.18,34.22,12652.45640031916,20.6523,20.6584,20.6342,20.6584,12652.4564
2009-09-25 13:05:00,34.22,34.23,34.2,34.22,23139.17702040352,20.6584,20.6644,20.6463,20.6584,23139.177
2009-09-25 13:10:00,34.23,34.25,34.2,34.25,31916.10623503933,20.6644,20.6765,20.6463,20.6765,31916.1062
2009-09-25 13:15:00,34.25,34.26,34.22,34.23,18693.71936623732,20.6765,20.6825,20.6584,20.6644,18693.7194
2009-09-25 13:20:00,34.22,34.25,34.21,34.23,15730.080930126524,20.6584,20.6765,20.6523,20.6644,15730.0809
2009-09-25 13:25:00,34.23,34.31,34.23,34.3,35563.661233329534,20.6644,20.7127,20.6644,20.7067,35563.6612
2009-09-25 13:30:00,34.29,34.29,34.26,34.28,27926.59295565941,20.7006,20.7006,20.6825,20.6946,27926.593
2009-09-25 13:35:00,34.27,34.28,34.21,34.23,37159.4665450815,20.6886,20.6946,20.6523,20.6644,37159.4665
2009-09-25 13:40:00,34.23,34.26,34.21,34.24,45594.43747862761,20.6644,20.6825,20.6523,20.6704,45594.4375
2009-09-25 13:45:00,34.24,34.26,34.23,34.26,20061.552490596147,20.6704,20.6825,20.6644,20.6825,20061.5525
2009-09-25 13:50:00,34.25,34.27,34.25,34.27,29636.384361107943,20.6765,20.6886,20.6765,20.6886,29636.3844
2009-09-25 13:55:00,34.26,34.31,34.24,34.3,94152.513393366,20.6825,20.7127,20.6704,20.7067,94152.5134
2009-09-25 14:00:00,34.3,34.32,34.27,34.27,67365.7813746723,20.7067,20.7187,20.6886,20.6886,67365.7814
2009-09-25 14:05:00,34.28,34.3,34.25,34.25,21543.371708651543,20.6946,20.7067,20.6765,20.6765,21543.3717
2009-09-25 14:10:00,34.25,34.27,34.25,34.27,19263.649834720163,20.6765,20.6886,20.6765,20.6886,19263.6498
2009-09-25 14:15:00,34.27,34.27,34.22,34.24,55283.25544283597,20.6886,20.6886,20.6584,20.6704,55283.2554
2009-09-25 14:20:00,34.24,34.28,34.23,34.26,19491.6220221133,20.6704,20.6946,20.6644,20.6825,19491.622
2009-09-25 14:25:00,34.27,34.28,34.24,34.25,36019.60560811581,20.6886,20.6946,20.6704,20.6765,36019.6056
2009-09-25 14:30:00,34.25,34.25,34.21,34.23,13564.345149891711,20.6765,20.6765,20.6523,20.6644,13564.3451
2009-09-25 14:35:00,34.22,34.25,34.2,34.25,51635.70044454576,20.6584,20.6765,20.6463,20.6765,51635.7004
2009-09-25 14:40:00,34.24,34.24,34.21,34.22,21429.385614954976,20.6704,20.6704,20.6523,20.6584,21429.3856
2009-09-25 14:45:00,34.22,34.24,34.2,34.21,23709.107488886355,20.6584,20.6704,20.6463,20.6523,23709.1075
2009-09-25 14:50:00,34.2,34.25,34.19,34.23,25988.82936281773,20.6463,20.6765,20.6403,20.6644,25988.8294
2009-09-25 14:55:00,34.23,34.26,34.22,34.24,47418.21497777271,20.6644,20.6825,20.6584,20.6704,47418.215
2009-09-25 15:00:00,34.25,34.25,34.22,34.23,36817.5082639918,20.6765,20.6765,20.6584,20.6644,36817.5083
2009-09-25 15:05:00,34.23,34.27,34.23,34.24,43314.71560469623,20.6644,20.6886,20.6644,20.6704,43314.7156
2009-09-25 15:10:00,34.24,34.25,34.22,34.22,24051.065769976063,20.6704,20.6765,20.6584,20.6584,24051.0658
2009-09-25 15:15:00,34.23,34.25,34.21,34.23,32486.03670352217,20.6644,20.6765,20.6523,20.6644,32486.0367
2009-09-25 15:20:00,34.23,34.28,34.22,34.22,51407.72825715263,20.6644,20.6946,20.6584,20.6584,51407.7283
2009-09-25 15:25:00,34.23,34.23,34.21,34.21,34195.82810897071,20.6644,20.6644,20.6523,20.6523,34195.8281
2009-09-25 15:30:00,34.22,34.24,34.19,34.23,152171.43508491965,20.6584,20.6704,20.6403,20.6644,152171.4351
2009-09-25 15:35:00,34.24,34.24,34.19,34.19,68619.62840533454,20.6704,20.6704,20.6403,20.6403,68619.6284
2009-09-25 15:40:00,34.19,34.22,34.17,34.21,85261.59808503362,20.6403,20.6584,20.6282,20.6523,85261.5981
2009-09-25 15:45:00,34.21,34.23,34.18,34.21,110908.46916676166,20.6523,20.6644,20.6342,20.6523,110908.4692
2009-09-25 15:50:00,34.21,34.24,34.19,34.21,121167.21759945288,20.6523,20.6704,20.6403,20.6523,121167.2176
2009-09-25 15:55:00,34.21,34.21,34.14,34.18,206884.7600592728,20.6523,20.6523,20.6101,20.6342,206884.7601
2009-09-28 09:35:00,34.36,34.39,34.32,34.32,16072.039211216232,20.7429,20.761,20.7187,20.7187,16072.0392
2009-09-28 09:40:00,34.33,34.46,34.32,34.44,68961.58668642426,20.7248,20.8033,20.7187,20.7912,68961.5867
2009-09-28 09:45:00,34.47,34.58,34.45,34.47,86173.48683460618,20.8093,20.8757,20.7972,20.8093,86173.4868
2009-09-28 09:50:00,34.47,34.6,34.43,34.57,52319.61700672518,20.8093,20.8878,20.7851,20.8697,52319.617
2009-09-28 09:55:00,34.57,34.62,34.54,34.6,47076.256696683005,20.8697,20.8998,20.8516,20.8878,47076.2567
2009-09-28 10:00:00,34.61,34.72,34.61,34.71,54599.33888065656,20.8938,20.9602,20.8938,20.9542,54599.3389
2009-09-28 10:05:00,34.71,34.78,34.69,34.73,58132.9077852502,20.9542,20.9964,20.9421,20.9663,58132.9078
2009-09-28 10:10:00,34.73,34.75,34.7,34.71,17553.85842927163,20.9663,20.9783,20.9481,20.9542,17553.8584
2009-09-28 10:15:00,34.72,34.78,34.72,34.76,27926.59295565941,20.9602,20.9964,20.9602,20.9844,27926.593
2009-09-28 10:20:00,34.76,34.81,34.73,34.78,45594.43747862761,20.9844,21.0145,20.9663,20.9964,45594.4375
2009-09-28 10:25:00,34.79,34.86,34.78,34.85,20061.552490596147,21.0025,21.0447,20.9964,21.0387,20061.5525
2009-09-28 10:30:00,34.86,34.92,34.86,34.92,81386.07089935028,21.0447,21.081,21.0447,21.081,81386.0709
2009-09-28 10:35:00,34.91,34.93,34.9,34.91,49583.95075800752,21.0749,21.087,21.0689,21.0749,49583.9508
2009-09-28 10:40:00,34.91,34.93,34.87,34.93,35107.71685854326,21.0749,21.087,21.0508,21.087,35107.7169
2009-09-28 10:45:00,34.93,34.93,34.91,34.93,26786.73201869372,21.087,21.087,21.0749,21.087,26786.732
2009-09-28 10:50:00,34.93,34.94,34.92,34.92,12766.44249401573,21.087,21.093,21.081,21.081,12766.4425
2009-09-28 10:55:00,34.92,34.93,34.88,34.93,18465.74717884418,21.081,21.087,21.0568,21.087,18465.7472
2009-09-28 11:00:00,34.93,34.95,34.91,34.93,19491.6220221133,21.087,21.0991,21.0749,21.087,19491.622
2009-09-28 11:05:00,34.93,34.96,34.9,34.9,41946.8824803374,21.087,21.1051,21.0689,21.0689,41946.8825
2009-09-28 11:10:00,34.91,34.92,34.86,34.88,22797.218739313805,21.0749,21.081,21.0447,21.0568,22797.2187
2009-09-28 11:15:00,34.87,34.91,34.86,34.9,38527.29966944033,21.0508,21.0749,21.0447,21.0689,38527.2997
2009-09-28 11:20:00,34.9,34.97,34.89,34.96,23823.09358258293,21.0689,21.1111,21.0628,21.1051,23823.0936
2009-09-28 11:25:00,34.94,34.95,34.93,34.93,11740.567650746609,21.093,21.0991,21.087,21.087,11740.5677
2009-09-28 11:30:00,34.94,35.01,34.94,34.96,61210.53231505757,21.093,21.1353,21.093,21.1051,61210.5323
2009-09-28 11:35:00,34.97,34.97,34.93,34.97,52205.63091302861,21.1111,21.1111,21.087,21.1111,52205.6309
2009-09-28 11:40:00,34.97,35.0,34.97,34.98,24734.98233215548,21.1111,21.1292,21.1111,21.1172,24734.9823
2009-09-28 11:45:00,34.99,35.0,34.98,34.99,18807.705459933888,21.1232,21.1292,21.1172,21.1232,18807.7055
2009-09-28 11:50:00,34.99,35.03,34.98,35.03,44682.54872905506,21.1232,21.1474,21.1172,21.1474,44682.5487
2009-09-28 11:55:00,35.02,35.03,34.98,35.0,16300.01139860937,21.1413,21.1474,21.1172,21.1292,16300.0114
2009-09-28 12:00:00,35.0,35.04,34.98,35.03,34195.82810897071,21.1292,21.1534,21.1172,21.1474,34195.8281
2009-09-28 12:05:00,35.02,35.07,35.0,35.0,84577.68152285421,21.1413,21.1715,21.1292,21.1292,84577.6815
2009-09-28 12:10:00,35.0,35.01,34.99,35.0,21885.32998974125,21.1292,21.1353,21.1232,21.1292,21885.33
2009-09-28 12:15:00,35.0,35.0,34.99,35.0,4673.42984155933,21.1292,21.1292,21.1232,21.1292,4673.4298
2009-09-28 12:20:00,34.99,34.99,34.95,34.98,25988.82936281773,21.1232,21.1232,21.0991,21.1172,25988.8294
2009-09-28 12:25:00,34.99,35.0,34.94,34.94,35677.647327026105,21.1232,21.1292,21.093,21.093,35677.6473
2009-09-28 12:30:00,34.94,34.96,34.92,34.96,71697.2529351419,21.093,21.1051,21.081,21.1051,71697.2529
2009-09-28 12:35:00,34.95,34.95,34.9,34.93,66225.9204377066,21.0991,21.0991,21.0689,21.087,66225.9204
2009-09-28 12:40:00,34.93,35.01,34.93,34.99,30776.245298073634,21.087,21.1353,21.087,21.1232,30776.2453
2009-09-28 12:45:00,34.98,35.0,34.98,35.0,6041.262965918158,21.1172,21.1292,21.1172,21.1292,6041.263
2009-09-28 12:50:00,35.0,35.02,35.0,35.01,16186.0253049128,21.1292,21.1413,21.1292,21.1353,16186.0253
2009-09-28 12:55:00,35.0,35.0,34.98,35.0,24051.065769976063,21.1292,21.1292,21.1172,21.1292,24051.0658
2009-09-28 13:00:00,35.0,35.02,35.0,35.0,16072.039211216232,21.1292,21.1413,21.1292,21.1292,16072.0392
2009-09-28 13:05:00,35.0,35.0,34.98,35.0,13564.345149891711,21.1292,21.1292,21.1172,21.1292,13564.3451
2009-09-28 13:10:00,35.0,35.01,34.98,35.0,17097.914054485354,21.1292,21.1353,21.1172,21.1292,17097.9141
2009-09-28 13:15:00,35.0,35.02,34.99,35.0,8206.998746152969,21.1292,21.1413,21.1232,21.1292,8206.9987
2009-09-28 13:20:00,35.0,35.0,34.99,35.0,17781.830616664767,21.1292,21.1292,21.1232,21.1292,17781.8306
2009-09-28 13:25:00,35.0,35.0,35.0,35.0,8662.943120939246,21.1292,21.1292,21.1292,21.1292,8662.9431
2009-09-28 13:30:00,35.0,35.04,35.0,35.04,19719.59420950644,21.1292,21.1534,21.1292,21.1534,19719.5942
2009-09-28 13:35:00,35.04,35.04,35.0,35.01,15730.080930126524,21.1534,21.1534,21.1292,21.1353,15730.0809
2009-09-28 13:40:00,35.01,35.05,35.01,35.04,16869.941867092213,21.1353,21.1594,21.1353,21.1534,16869.9419
2009-09-28 13:45:00,35.04,35.04,35.02,35.03,10144.762338994642,21.1534,21.1534,21.1413,21.1474,10144.7623
2009-09-28 13:50:00,35.02,35.02,34.92,34.92,33169.95326570159,21.1413,21.1413,21.081,21.081,33169.9533
2009-09-28 13:55:00,34.92,34.93,34.89,34.89,22113.30217713439,21.081,21.087,21.0628,21.0628,22113.3022
2009-09-28 14:00:00,34.89,34.9,34.88,34.88,10714.692807477488,21.0628,21.0689,21.0568,21.0568,10714.6928
2009-09-28 14:05:00,34.87,34.88,34.85,34.86,17895.816710361338,21.0508,21.0568,21.0387,21.0447,17895.8167
2009-09-28 14:10:00,34.85,34.85,34.82,34.85,32030.092328735893,21.0387,21.0387,21.0206,21.0387,32030.0923
2009-09-28 14:15:00,34.85,34.88,34.83,34.85,31688.13404764619,21.0387,21.0568,21.0266,21.0387,31688.134
2009-09-28 14:20:00,34.86,34.88,34.85,34.88,11056.651088567194,21.0447,21.0568,21.0387,21.0568,11056.6511
2009-09-28 14:25:00,34.87,34.9,34.85,34.87,12652.45640031916,21.0508,21.0689,21.0387,21.0508,12652.4564
2009-09-28 14:30:00,34.87,34.87,34.85,34.86,16869.941867092213,21.0508,21.0508,21.0387,21.0447,16869.9419
2009-09-28 14:35:00,34.86,34.91,34.86,34.9,39781.14670010259,21.0447,21.0749,21.0447,21.0689,39781.1467
2009-09-28 14:40:00,34.9,34.95,34.9,34.93,20175.53858429272,21.0689,21.0991,21.0689,21.087,20175.5386
2009-09-28 14:45:00,34.92,34.93,34.91,34.93,12196.512025532886,21.081,21.087,21.0749,21.087,12196.512
2009-09-28 14:50:00,34.93,34.93,34.91,34.91,8093.0126524564,21.087,21.087,21.0749,21.0749,8093.0127
2009-09-28 14:55:00,34.9,34.93,34.88,34.88,13792.317337284852,21.0689,21.087,21.0568,21.0568,13792.3173
2009-09-28 15:00:00,34.88,34.9,34.86,34.9,48216.1176336487,21.0568,21.0689,21.0447,21.0689,48216.1176
2009-09-28 15:05:00,34.9,34.91,34.88,34.89,20631.482959078992,21.0689,21.0749,21.0568,21.0628,20631.483
2009-09-28 15:10:00,34.89,34.9,34.87,34.88,36931.49435768836,21.0628,21.0689,21.0508,21.0568,36931.4944
2009-09-28 15:15:00,34.88,34.92,34.88,34.91,50837.79778866978,21.0568,21.081,21.0568,21.0749,50837.7978
2009-09-28 15:20:00,34.92,34.95,34.91,34.93,30548.273110680497,21.081,21.0991,21.0749,21.087,30548.2731
2009-09-28 15:25:00,34.93,34.94,34.92,34.93,27584.634674569705,21.087,21.093,21.081,21.087,27584.6347
2009-09-28 15:30:00,34.93,34.94,34.9,34.94,45480.45138493104,21.087,21.093,21.0689,21.093,45480.4514
2009-09-28 15:35:00,34.94,34.98,34.93,34.98,104069.30354496752,21.093,21.1172,21.087,21.1172,104069.3035
2009-09-28 15:40:00,34.97,35.01,34.97,34.99,96660.20745469054,21.1111,21.1353,21.1111,21.1232,96660.2075
2009-09-28 15:45:00,34.99,34.99,34.93,34.93,70329.41981078309,21.1232,21.1232,21.087,21.087,70329.4198
2009-09-28 15:50:00,34.94,34.98,34.93,34.98,103499.37307648468,21.093,21.1172,21.087,21.1172,103499.3731
2009-09-28 15:55:00,34.98,35.0,34.95,35.0,186481.2492875869,21.1172,21.1292,21.0991,21.1292,186481.2493
2009-09-29 09:30:00,34.94,34.98,34.71,34.93,64288.15684486493,21.093,21.1172,20.9542,21.087,64288.1568
2009-09-29 09:35:00,34.93,35.02,34.9,34.9,45480.45138493104,21.087,21.1413,21.0689,21.0689,45480.4514
2009-09-29 09:40:00,34.9,35.01,34.88,34.91,35335.68904593639,21.0689,21.1353,21.0568,21.0749,35335.689
2009-09-29 09:45:00,34.89,34.93,34.82,34.85,56651.088567194805,21.0628,21.087,21.0206,21.0387,56651.0886
2009-09-29 09:50:00,34.83,34.85,34.76,34.76,61552.49059614727,21.0266,21.0387,20.9844,20.9844,61552.4906
2009-09-29 09:55:00,34.76,34.89,34.76,34.85,72609.14168471447,20.9844,21.0628,20.9844,21.0387,72609.1417
2009-09-29 10:00:00,34.84,34.85,34.46,34.56,189672.85991109084,21.0327,21.0387,20.8033,20.8636,189672.8599
2009-09-29 10:05:00,34.55,34.64,34.54,34.63,53801.43622478058,20.8576,20.9119,20.8516,20.9059,53801.4362
2009-09-29 10:10:00,34.62,34.7,34.58,34.67,51065.76997606292,20.8998,20.9481,20.8757,20.93,51065.77
2009-09-29 10:15:00,34.68,34.7,34.63,34.67,45594.43747862761,20.9361,20.9481,20.9059,20.93,45594.4375
2009-09-29 10:20:00,34.68,34.68,34.58,34.62,25760.8571754246,20.9361,20.9361,20.8757,20.8998,25760.8572
2009-09-29 10:25:00,34.62,34.69,34.62,34.67,6611.193434401003,20.8998,20.9421,20.8998,20.93,6611.1934
2009-09-29 10:30:00,34.67,34.72,34.66,34.69,18807.705459933888,20.93,20.9602,20.924,20.9421,18807.7055
2009-09-29 10:35:00,34.69,34.71,34.65,34.69,18807.705459933888,20.9421,20.9542,20.918,20.9421,18807.7055
2009-09-29 10:40:00,34.7,34.73,34.65,34.65,14704.206086857404,20.9481,20.9663,20.918,20.918,14704.2061
2009-09-29 10:45:00,34.65,34.75,34.64,34.72,14362.247805767696,20.918,20.9783,20.9119,20.9602,14362.2478
2009-09-29 10:50:00,34.73,34.74,34.64,34.68,28154.565143052547,20.9663,20.9723,20.9119,20.9361,28154.5651
2009-09-29 10:55:00,34.68,34.68,34.59,34.6,28724.4956115354,20.9361,20.9361,20.8817,20.8878,28724.4956
2009-09-29 11:00:00,34.6,34.61,34.56,34.59,30890.231391770205,20.8878,20.8938,20.8636,20.8817,30890.2314
2009-09-29 11:05:00,34.6,34.65,34.6,34.64,9802.804057904936,20.8878,20.918,20.8878,20.9119,9802.8041
2009-09-29 11:10:00,34.64,34.67,34.59,34.6,38071.35529465405,20.9119,20.93,20.8817,20.8878,38071.3553
2009-09-29 11:15:00,34.61,34.63,34.57,34.57,22113.30217713439,20.8938,20.9059,20.8697,20.8697,22113.3022
2009-09-29 11:20:00,34.57,34.57,34.51,34.53,23823.09358258293,20.8697,20.8697,20.8334,20.8455,23823.0936
2009-09-29 11:25:00,34.52,34.57,34.51,34.56,22569.246551920667,20.8395,20.8697,20.8334,20.8636,22569.2466
2009-09-29 11:30:00,34.57,34.57,34.53,34.54,18579.73327254075,20.8697,20.8697,20.8455,20.8516,18579.7333
2009-09-29 11:35:00,34.54,34.54,34.49,34.49,22341.27436452753,20.8516,20.8516,20.8214,20.8214,22341.2744
2009-09-29 11:40:00,34.49,34.51,34.43,34.46,86173.48683460618,20.8214,20.8334,20.7851,20.8033,86173.4868
2009-09-29 11:45:00,34.46,34.47,34.39,34.44,40921.00763706828,20.8033,20.8093,20.761,20.7912,40921.0076
2009-09-29 11:50:00,34.43,34.51,34.42,34.5,16186.0253049128,20.7851,20.8334,20.7791,20.8274,16186.0253
2009-09-29 11:55:00,34.51,34.53,34.47,34.5,17097.914054485354,20.8334,20.8455,20.8093,20.8274,17097.9141
2009-09-29 12:00:00,34.5,34.54,34.5,34.52,15502.108742733386,20.8274,20.8516,20.8274,20.8395,15502.1087
2009-09-29 12:05:00,34.52,34.56,34.5,34.56,19833.58030320301,20.8395,20.8636,20.8274,20.8636,19833.5803
2009-09-29 12:10:00,34.57,34.57,34.52,34.56,36931.49435768836,20.8697,20.8697,20.8395,20.8636,36931.4944
2009-09-29 12:15:00,34.57,34.57,34.55,34.57,17097.914054485354,20.8697,20.8697,20.8576,20.8697,17097.9141
2009-09-29 12:20:00,34.57,34.57,34.49,34.49,16300.01139860937,20.8697,20.8697,20.8214,20.8214,16300.0114
2009-09-29 12:25:00,34.49,34.55,34.49,34.5,21201.41342756184,20.8214,20.8576,20.8214,20.8274,21201.4134
2009-09-29 12:30:00,34.5,34.54,34.5,34.52,29294.42608001824,20.8274,20.8516,20.8274,20.8395,29294.4261
2009-09-29 12:35:00,34.53,34.53,34.5,34.52,10600.70671378092,20.8455,20.8455,20.8274,20.8395,10600.7067
2009-09-29 12:40:00,34.52,34.52,34.5,34.5,7181.123902883848,20.8395,20.8395,20.8274,20.8274,7181.1239
2009-09-29 12:45:00,34.5,34.55,34.5,34.54,20631.482959078992,20.8274,20.8576,20.8274,20.8516,20631.483
2009-09-29 12:50:00,34.54,34.6,34.51,34.58,24507.01014476234,20.8516,20.8878,20.8334,20.8757,24507.0101
2009-09-29 12:55:00,34.58,34.59,34.57,34.59,6269.235153311296,20.8757,20.8817,20.8697,20.8817,6269.2352
2009-09-29 13:00:00,34.6,34.64,34.6,34.63,10258.748432691213,20.8878,20.9119,20.8878,20.9059,10258.7484
2009-09-29 13:05:00,34.63,34.67,34.63,34.64,13450.359056195144,20.9059,20.93,20.9059,20.9119,13450.3591
2009-09-29 13:10:00,34.63,34.67,34.63,34.64,12424.484212926023,20.9059,20.93,20.9059,20.9119,12424.4842
2009-09-29 13:15:00,34.64,34.64,34.62,34.63,14932.178274250542,20.9119,20.9119,20.8998,20.9059,14932.1783
2009-09-29 13:20:00,34.63,34.65,34.6,34.65,19035.677647327026,20.9059,20.918,20.8878,20.918,19035.6776
2009-09-29 13:25:00,34.65,34.65,34.58,34.64,39211.21623161974,20.918,20.918,20.8757,20.9119,39211.2162
2009-09-29 13:30:00,34.64,34.64,34.59,34.6,9802.804057904936,20.9119,20.9119,20.8817,20.8878,9802.8041
2009-09-29 13:35:00,34.59,34.64,34.58,34.62,14704.206086857404,20.8817,20.9119,20.8757,20.8998,14704.2061
2009-09-29 13:40:00,34.62,34.64,34.59,34.63,14590.219993160834,20.8998,20.9119,20.8817,20.9059,14590.22
2009-09-29 13:45:00,34.63,34.64,34.59,34.6,13906.30343098142,20.9059,20.9119,20.8817,20.8878,13906.3034
2009-09-29 13:50:00,34.59,34.61,34.57,34.58,26900.71811239029,20.8817,20.8938,20.8697,20.8757,26900.7181
2009-09-29 13:55:00,34.57,34.58,34.55,34.56,15502.108742733386,20.8697,20.8757,20.8576,20.8636,15502.1087
2009-09-29 14:00:00,34.57,34.57,34.53,34.54,13450.359056195144,20.8697,20.8697,20.8455,20.8516,13450.3591
2009-09-29 14:05:00,34.54,34.54,34.52,34.53,13336.372962498575,20.8516,20.8516,20.8395,20.8455,13336.373
2009-09-29 14:10:00,34.52,34.57,34.52,34.56,10258.748432691213,20.8395,20.8697,20.8395,20.8636,10258.7484
2009-09-29 14:15:00,34.57,34.57,34.53,34.54,28724.4956115354,20.8697,20.8697,20.8455,20.8516,28724.4956
2009-09-29 14:20:00,34.54,34.55,34.51,34.51,13564.345149891711,20.8516,20.8576,20.8334,20.8334,13564.3451
2009-09-29 14:25:00,34.52,34.55,34.5,34.55,24848.968425852046,20.8395,20.8576,20.8274,20.8576,24848.9684
2009-09-29 14:30:00,34.55,34.55,34.47,34.49,36817.5082639918,20.8576,20.8576,20.8093,20.8214,36817.5083
2009-09-29 14:35:00,34.5,34.52,34.5,34.5,13564.345149891711,20.8274,20.8395,20.8274,20.8274,13564.3451
2009-09-29 14:40:00,34.5,34.5,34.47,34.47,18465.74717884418,20.8274,20.8274,20.8093,20.8093,18465.7472
2009-09-29 14:45:00,34.48,34.5,34.46,34.47,12424.484212926023,20.8153,20.8274,20.8033,20.8093,12424.4842
2009-09-29 14:50:00,34.46,34.48,34.46,34.48,17325.886241878492,20.8033,20.8153,20.8033,20.8153,17325.8862
2009-09-29 14:55:00,34.48,34.5,34.45,34.46,36817.5082639918,20.8153,20.8274,20.7972,20.8033,36817.5083
2009-09-29 15:00:00,34.46,34.5,34.46,34.49,15958.053117519665,20.8033,20.8274,20.8033,20.8214,15958.0531
2009-09-29 15:05:00,34.49,34.52,34.49,34.5,32372.0506098256,20.8214,20.8395,20.8214,20.8274,32372.0506
2009-09-29 15:10:00,34.5,34.53,34.5,34.5,46962.27060298644,20.8274,20.8455,20.8274,20.8274,46962.2706
2009-09-29 15:15:00,34.5,34.54,34.5,34.52,32486.03670352217,20.8274,20.8516,20.8274,20.8395,32486.0367
2009-09-29 15:20:00,34.52,34.58,34.52,34.56,43428.7016983928,20.8395,20.8757,20.8395,20.8636,43428.7017
2009-09-29 15:25:00,34.57,34.57,34.49,34.52,36133.59170181238,20.8697,20.8697,20.8214,20.8395,36133.5917
2009-09-29 15:30:00,34.51,34.55,34.5,34.55,25988.82936281773,20.8334,20.8576,20.8274,20.8576,25988.8294
2009-09-29 15:35:00,34.54,34.57,34.53,34.55,34537.78639006041,20.8516,20.8697,20.8455,20.8576,34537.7864
2009-09-29 15:40:00,34.54,34.56,34.53,34.54,21201.41342756184,20.8516,20.8636,20.8455,20.8516,21201.4134
2009-09-29 15:45:00,34.54,34.57,34.51,34.51,38641.2857631369,20.8516,20.8697,20.8334,20.8334,38641.2858
2009-09-29 15:50:00,34.51,34.53,34.48,34.52,67479.76746836885,20.8334,20.8455,20.8153,20.8395,67479.7675
2009-09-29 15:55:00,34.52,34.54,34.5,34.53,122421.06463011511,20.8395,20.8516,20.8274,20.8455,122421.0646
2009-09-30 09:30:00,34.43,34.63,34.42,34.55,78194.46027584634,20.7851,20.9059,20.7791,20.8576,78194.4603
2009-09-30 09:35:00,34.5,34.65,34.47,34.65,19833.58030320301,20.8274,20.918,20.8093,20.918,19833.5803
2009-09-30 09:40:00,34.64,34.64,34.39,34.41,75002.84965234241,20.9119,20.9119,20.761,20.7731,75002.8497
2009-09-30 09:45:00,34.41,34.41,34.28,34.3,58588.85216003648,20.7731,20.7731,20.6946,20.7067,58588.8522
2009-09-30 09:50:00,34.31,34.31,34.16,34.26,47988.14544625556,20.7127,20.7127,20.6221,20.6825,47988.1454
2009-09-30 09:55:00,34.25,34.27,34.07,34.08,76484.66887039781,20.6765,20.6886,20.5678,20.5739,76484.6689
2009-09-30 10:00:00,34.07,34.14,34.07,34.07,31232.18967285992,20.5678,20.6101,20.5678,20.5678,31232.1897
2009-09-30 10:05:00,34.08,34.14,34.0,34.03,44682.54872905506,20.5739,20.6101,20.5256,20.5437,44682.5487
2009-09-30 10:10:00,34.01,34.17,34.01,34.17,27698.62076826627,20.5316,20.6282,20.5316,20.6282,27698.6208
2009-09-30 10:15:00,34.15,34.16,34.1,34.14,21429.385614954976,20.6161,20.6221,20.5859,20.6101,21429.3856
2009-09-30 10:20:00,34.14,34.15,34.07,34.07,27128.690299783422,20.6101,20.6161,20.5678,20.5678,27128.6903
2009-09-30 10:25:00,34.07,34.11,34.0,34.07,36475.549982902085,20.5678,20.592,20.5256,20.5678,36475.55
2009-09-30 10:30:00,34.08,34.14,34.06,34.12,60070.67137809187,20.5739,20.6101,20.5618,20.598,60070.6714
2009-09-30 10:35:00,34.09,34.13,34.04,34.07,16869.941867092213,20.5799,20.604,20.5497,20.5678,16869.9419
2009-09-30 10:40:00,34.07,34.07,34.04,34.05,13336.372962498575,20.5678,20.5678,20.5497,20.5557,13336.373
2009-09-30 10:45:00,34.06,34.08,34.03,34.05,14476.233899464263,20.5618,20.5739,20.5437,20.5557,14476.2339
2009-09-30 10:50:00,34.05,34.09,34.02,34.07,24620.99623845891,20.5557,20.5799,20.5376,20.5678,24620.9962
2009-09-30 10:55:00,34.07,34.1,34.01,34.04,51293.74216345606,20.5678,20.5859,20.5316,20.5497,51293.7422
2009-09-30 11:00:00,34.06,34.14,34.05,34.11,24507.01014476234,20.5618,20.6101,20.5557,20.592,24507.0101
2009-09-30 11:05:00,34.1,34.14,34.1,34.11,20289.524677989284,20.5859,20.6101,20.5859,20.592,20289.5247
2009-09-30 11:10:00,34.1,34.12,34.08,34.09,43200.729510999656,20.5859,20.598,20.5739,20.5799,43200.7295
2009-09-30 11:15:00,34.08,34.18,34.08,34.15,23139.17702040352,20.5739,20.6342,20.5739,20.6161,23139.177
2009-09-30 11:20:00,34.15,34.17,34.14,34.16,21657.35780234812,20.6161,20.6282,20.6101,20.6221,21657.3578
2009-09-30 11:25:00,34.16,34.21,34.14,34.14,17553.85842927163,20.6221,20.6523,20.6101,20.6101,17553.8584
2009-09-30 11:30:00,34.14,34.2,34.13,34.17,29294.42608001824,20.6101,20.6463,20.604,20.6282,29294.4261
2009-09-30 11:35:00,34.18,34.21,34.17,34.19,11968.539838139746,20.6342,20.6523,20.6282,20.6403,11968.5398
2009-09-30 11:40:00,34.19,34.19,34.14,34.15,11398.609369656902,20.6403,20.6403,20.6101,20.6161,11398.6094
2009-09-30 11:45:00,34.16,34.17,34.15,34.15,9574.831870511798,20.6221,20.6282,20.6161,20.6161,9574.8319
2009-09-30 11:50:00,34.16,34.2,34.16,34.19,19035.677647327026,20.6221,20.6463,20.6221,20.6403,19035.6776
2009-09-30 11:55:00,34.19,34.27,34.19,34.24,25418.89889433489,20.6403,20.6886,20.6403,20.6704,25418.8989
2009-09-30 12:00:00,34.24,34.26,34.22,34.24,17439.87233557506,20.6704,20.6825,20.6584,20.6704,17439.8723
2009-09-30 12:05:00,34.24,34.26,34.22,34.23,14476.233899464263,20.6704,20.6825,20.6584,20.6644,14476.2339
2009-09-30 12:10:00,34.24,34.26,34.23,34.25,6041.262965918158,20.6704,20.6825,20.6644,20.6765,6041.263
2009-09-30 12:15:00,34.25,34.33,34.24,34.29,30434.28701698393,20.6765,20.7248,20.6704,20.7006,30434.287
2009-09-30 12:20:00,34.31,34.37,34.29,34.37,63376.26809529238,20.7127,20.7489,20.7006,20.7489,63376.2681
2009-09-30 12:25:00,34.36,34.41,34.34,34.41,31688.13404764619,20.7429,20.7731,20.7308,20.7731,31688.134
2009-09-30 12:30:00,34.41,34.46,34.39,34.42,26444.773737604013,20.7731,20.8033,20.761,20.7791,26444.7737
2009-09-30 12:35:00,34.43,34.46,34.42,34.43,19719.59420950644,20.7851,20.8033,20.7791,20.7851,19719.5942
2009-09-30 12:40:00,34.43,34.5,34.43,34.45,37387.43873247464,20.7851,20.8274,20.7851,20.7972,37387.4387
2009-09-30 12:45:00,34.46,34.51,34.46,34.48,37501.424826171205,20.8033,20.8334,20.8033,20.8153,37501.4248
2009-09-30 12:50:00,34.46,34.52,34.46,34.5,30206.31482959079,20.8033,20.8395,20.8033,20.8274,30206.3148
2009-09-30 12:55:00,34.5,34.57,34.5,34.5,34309.81420266727,20.8274,20.8697,20.8274,20.8274,34309.8142
2009-09-30 13:00:00,34.5,34.61,34.5,34.6,63832.21247007865,20.8274,20.8938,20.8274,20.8878,63832.2125
2009-09-30 13:05:00,34.6,34.64,34.57,34.58,25418.89889433489,20.8878,20.9119,20.8697,20.8757,25418.8989
2009-09-30 13:10:00,34.58,34.62,34.57,34.58,19035.677647327026,20.8757,20.8998,20.8697,20.8757,19035.6776
2009-09-30 13:15:00,34.58,34.61,34.57,34.58,18807.705459933888,20.8757,20.8938,20.8697,20.8757,18807.7055
2009-09-30 13:20:00,34.58,34.64,34.58,34.6,33055.96717200502,20.8757,20.9119,20.8757,20.8878,33055.9672
2009-09-30 13:25:00,34.59,34.61,34.58,34.59,5927.276872221589,20.8817,20.8938,20.8757,20.8817,5927.2769
2009-09-30 13:30:00,34.59,34.64,34.58,34.63,21087.427333865267,20.8817,20.9119,20.8757,20.9059,21087.4273
2009-09-30 13:35:00,34.63,34.65,34.58,34.58,25646.87108172803,20.9059,20.918,20.8757,20.8757,25646.8711
2009-09-30 13:40:00,34.58,34.6,34.54,34.54,18579.73327254075,20.8757,20.8878,20.8516,20.8516,18579.7333
2009-09-30 13:45:00,34.53,34.57,34.52,34.57,16300.01139860937,20.8455,20.8697,20.8395,20.8697,16300.0114
2009-09-30 13:50:00,34.56,34.63,34.54,34.62,33511.91154679129,20.8636,20.9059,20.8516,20.8998,33511.9115
2009-09-30 13:55:00,34.62,34.62,34.56,34.57,19491.6220221133,20.8998,20.8998,20.8636,20.8697,19491.622
2009-09-30 14:00:00,34.57,34.57,34.5,34.56,30206.31482959079,20.8697,20.8697,20.8274,20.8636,30206.3148
2009-09-30 14:05:00,34.56,34.57,34.52,34.52,17667.844522968197,20.8636,20.8697,20.8395,20.8395,17667.8445
2009-09-30 14:10:00,34.52,34.55,34.5,34.55,17325.886241878492,20.8395,20.8576,20.8274,20.8576,17325.8862
2009-09-30 14:15:00,34.55,34.59,34.54,34.58,17211.90014818192,20.8576,20.8817,20.8516,20.8757,17211.9001
2009-09-30 14:20:00,34.58,34.59,34.55,34.56,9916.790151601504,20.8757,20.8817,20.8576,20.8636,9916.7902
2009-09-30 14:25:00,34.56,34.59,34.55,34.58,11284.623275960334,20.8636,20.8817,20.8576,20.8757,11284.6233
2009-09-30 14:30:00,34.58,34.6,34.55,34.6,25760.8571754246,20.8757,20.8878,20.8576,20.8878,25760.8572
2009-09-30 14:35:00,34.6,34.63,34.59,34.6,31460.16186025305,20.8878,20.9059,20.8817,20.8878,31460.1619
2009-09-30 14:40:00,34.6,34.66,34.6,34.66,37273.45263877807,20.8878,20.924,20.8878,20.924,37273.4526
2009-09-30 14:45:00,34.65,34.67,34.61,34.62,16983.927960788784,20.918,20.93,20.8938,20.8998,16983.928
2009-09-30 14:50:00,34.63,34.63,34.57,34.57,15616.094836429957,20.9059,20.9059,20.8697,20.8697,15616.0948
2009-09-30 14:55:00,34.57,34.58,34.5,34.5,61666.47668984384,20.8697,20.8757,20.8274,20.8274,61666.4767
2009-09-30 15:00:00,34.5,34.5,34.42,34.44,77852.50199475665,20.8274,20.8274,20.7791,20.7912,77852.502
2009-09-30 15:05:00,34.43,34.45,34.38,34.44,96090.27698620768,20.7851,20.7972,20.755,20.7912,96090.277
2009-09-30 15:10:00,34.43,34.44,34.36,34.38,65314.03168813405,20.7851,20.7912,20.7429,20.755,65314.0317
2009-09-30 15:15:00,34.37,34.41,34.32,34.39,42060.86857403397,20.7489,20.7731,20.7187,20.761,42060.8686
2009-09-30 15:20:00,34.4,34.42,34.36,34.36,38983.2440442266,20.767,20.7791,20.7429,20.7429,38983.244
2009-09-30 15:25:00,34.36,34.44,34.35,34.39,62236.407158326685,20.7429,20.7912,20.7368,20.761,62236.4072
2009-09-30 15:30:00,34.39,34.42,34.35,34.41,70101.44762338995,20.761,20.7791,20.7368,20.7731,70101.4476
2009-09-30 15:35:00,34.41,34.42,34.36,34.39,67137.80918727916,20.7731,20.7791,20.7429,20.761,67137.8092
2009-09-30 15:40:00,34.38,34.43,34.36,34.41,94836.42995554542,20.755,20.7851,20.7429,20.7731,94836.43
2009-09-30 15:45:00,34.41,34.45,34.36,34.41,109426.64994870624,20.7731,20.7972,20.7429,20.7731,109426.6499
2009-09-30 15:50:00,34.42,34.5,34.42,34.49,195372.1645959193,20.7791,20.8274,20.7791,20.8214,195372.1646
2009-09-30 15:55:00,34.48,34.52,34.43,34.46,278240.054713325,20.8153,20.8395,20.7851,20.8033,278240.0547
2009-10-01 09:30:00,34.36,34.57,34.36,34.5,93696.56901857971,20.7429,20.8697,20.7429,20.8274,93696.569
2009-10-01 09:35:00,34.5,34.5,34.36,34.41,42858.77122990995,20.8274,20.8274,20.7429,20.7731,42858.7712
2009-10-01 09:40:00,34.4,34.45,34.36,34.38,33625.89764048786,20.767,20.7972,20.7429,20.755,33625.8976
2009-10-01 09:45:00,34.38,34.43,34.36,34.41,30092.32873589422,20.755,20.7851,20.7429,20.7731,30092.3287
2009-10-01 09:50:00,34.42,34.43,34.31,34.37,49811.92294540066,20.7791,20.7851,20.7127,20.7489,49811.9229
2009-10-01 09:55:00,34.37,34.43,34.37,34.43,64744.1012196512,20.7489,20.7851,20.7489,20.7851,64744.1012
2009-10-01 10:00:00,34.43,34.47,34.23,34.31,235837.2278582013,20.7851,20.8093,20.6644,20.7127,235837.2279
2009-10-01 10:05:00,34.34,34.34,34.12,34.18,118431.55135073522,20.7308,20.7308,20.598,20.6342,118431.5514
2009-10-01 10:10:00,34.18,34.26,34.16,34.18,44226.60435426878,20.6342,20.6825,20.6221,20.6342,44226.6044
2009-10-01 10:15:00,34.17,34.3,34.14,34.3,82981.87621110225,20.6282,20.7067,20.6101,20.7067,82981.8762
2009-10-01 10:20:00,34.3,34.33,34.28,34.32,36703.522170295226,20.7067,20.7248,20.6946,20.7187,36703.5222
2009-10-01 10:25:00,34.32,34.36,34.3,34.36,44910.52091644819,20.7187,20.7429,20.7067,20.7429,44910.5209
2009-10-01 10:30:00,34.35,34.38,34.29,34.32,52889.547475208026,20.7368,20.755,20.7006,20.7187,52889.5475
2009-10-01 10:35:00,34.34,34.37,34.28,34.29,42858.77122990995,20.7308,20.7489,20.6946,20.7006,42858.7712
2009-10-01 10:40:00,34.31,34.34,34.27,34.34,50837.79778866978,20.7127,20.7308,20.6886,20.7308,50837.7978
2009-10-01 10:45:00,34.35,34.38,34.33,34.38,103499.37307648468,20.7368,20.755,20.7248,20.755,103499.3731
2009-10-01 10:50:00,34.38,34.39,34.33,34.38,51521.71435084919,20.755,20.761,20.7248,20.755,51521.7144
2009-10-01 10:55:00,34.39,34.43,34.31,34.33,44568.56263535849,20.761,20.7851,20.7127,20.7248,44568.5626
2009-10-01 11:00:00,34.32,34.32,34.22,34.22,86971.38949048216,20.7187,20.7187,20.6584,20.6584,86971.3895
2009-10-01 11:05:00,34.22,34.25,34.08,34.09,83323.83449219195,20.6584,20.6765,20.5739,20.5799,83323.8345
2009-10-01 11:10:00,34.09,34.15,34.06,34.14,61324.518408754135,20.5799,20.6161,20.5618,20.6101,61324.5184
2009-10-01 11:15:00,34.13,34.16,34.08,34.09,19833.58030320301,20.604,20.6221,20.5739,20.5799,19833.5803
2009-10-01 11:20:00,34.11,34.12,34.05,34.07,18693.71936623732,20.592,20.598,20.5557,20.5678,18693.7194
2009-10-01 11:25:00,34.08,34.09,34.0,34.03,45138.49310384133,20.5739,20.5799,20.5256,20.5437,45138.4931
2009-10-01 11:30:00,34.02,34.04,33.99,34.01,36361.56388920552,20.5376,20.5497,20.5195,20.5316,36361.5639
2009-10-01 11:35:00,33.99,34.05,33.98,34.05,22455.260458224097,20.5195,20.5557,20.5135,20.5557,22455.2605
2009-10-01 11:40:00,34.06,34.07,34.03,34.06,37615.410919867776,20.5618,20.5678,20.5437,20.5618,37615.4109
2009-10-01 11:45:00,34.07,34.09,34.01,34.06,37615.410919867776,20.5678,20.5799,20.5316,20.5618,37615.4109
2009-10-01 11:50:00,34.06,34.11,34.05,34.11,31916.10623503933,20.5618,20.592,20.5557,20.592,31916.1062
2009-10-01 11:55:00,34.11,34.13,34.09,34.12,33853.869827881,20.592,20.604,20.5799,20.598,33853.8698
2009-10-01 12:00:00,34.12,34.14,34.07,34.07,39781.14670010259,20.598,20.6101,20.5678,20.5678,39781.1467
2009-10-01 12:05:00,34.07,34.13,34.0,34.13,76826.62715148753,20.5678,20.604,20.5256,20.604,76826.6272
2009-10-01 12:10:00,34.13,34.19,34.13,34.18,54599.33888065656,20.604,20.6403,20.604,20.6342,54599.3389
2009-10-01 12:15:00,34.18,34.21,34.18,34.21,28838.481705231963,20.6342,20.6523,20.6342,20.6523,28838.4817
2009-10-01 12:20:00,34.2,34.21,34.16,34.16,48672.06200843497,20.6463,20.6523,20.6221,20.6221,48672.062
2009-10-01 12:25:00,34.16,34.16,34.12,34.13,37843.38310726092,20.6221,20.6221,20.598,20.604,37843.3831
2009-10-01 12:30:00,34.13,34.18,34.12,34.18,43428.7016983928,20.604,20.6342,20.598,20.6342,43428.7017
2009-10-01 12:35:00,34.18,34.21,34.16,34.18,32714.00889091531,20.6342,20.6523,20.6221,20.6342,32714.0089
2009-10-01 12:40:00,34.18,34.18,34.12,34.13,20175.53858429272,20.6342,20.6342,20.598,20.604,20175.5386
2009-10-01 12:45:00,34.13,34.14,34.1,34.14,17667.844522968197,20.604,20.6101,20.5859,20.6101,17667.8445
2009-10-01 12:50:00,34.13,34.18,34.13,34.17,52091.64481933204,20.604,20.6342,20.604,20.6282,52091.6448
2009-10-01 12:55:00,34.16,34.19,34.15,34.16,28610.509517838826,20.6221,20.6403,20.6161,20.6221,28610.5095
2009-10-01 13:00:00,34.16,34.2,34.11,34.14,47760.17325886242,20.6221,20.6463,20.592,20.6101,47760.1733
2009-10-01 13:05:00,34.14,34.2,34.14,34.14,37729.39701356435,20.6101,20.6463,20.6101,20.6101,37729.397
2009-10-01 13:10:00,34.14,34.14,34.08,34.11,39097.23013792317,20.6101,20.6101,20.5739,20.592,39097.2301
2009-10-01 13:15:00,34.11,34.15,34.07,34.07,43428.7016983928,20.592,20.6161,20.5678,20.5678,43428.7017
2009-10-01 13:20:00,34.07,34.1,34.04,34.08,35221.70295223983,20.5678,20.5859,20.5497,20.5739,35221.703
2009-10-01 13:25:00,34.09,34.15,34.07,34.15,41718.91029294426,20.5799,20.6161,20.5678,20.6161,41718.9103
2009-10-01 13:30:00,34.15,34.17,34.1,34.12,31232.18967285992,20.6161,20.6282,20.5859,20.598,31232.1897
2009-10-01 13:35:00,34.13,34.16,34.12,34.14,29066.4538926251,20.604,20.6221,20.598,20.6101,29066.4539
2009-10-01 13:40:00,34.14,34.21,34.14,34.2,38299.32748204719,20.6101,20.6523,20.6101,20.6463,38299.3275
2009-10-01 13:45:00,34.2,34.21,34.17,34.18,16527.98358600251,20.6463,20.6523,20.6282,20.6342,16527.9836
2009-10-01 13:50:00,34.18,34.21,34.16,34.16,30434.28701698393,20.6342,20.6523,20.6221,20.6221,30434.287
2009-10-01 13:55:00,34.16,34.2,34.14,34.19,30890.231391770205,20.6221,20.6463,20.6101,20.6403,30890.2314
2009-10-01 14:00:00,34.19,34.2,34.17,34.19,27128.690299783422,20.6403,20.6463,20.6282,20.6403,27128.6903
2009-10-01 14:05:00,34.2,34.26,34.15,34.26,48216.1176336487,20.6463,20.6825,20.6161,20.6825,48216.1176
2009-10-01 14:10:00,34.25,34.27,34.24,34.27,21999.31608343782,20.6765,20.6886,20.6704,20.6886,21999.3161
2009-10-01 14:15:00,34.28,34.28,34.24,34.25,39667.16060640602,20.6946,20.6946,20.6704,20.6765,39667.1606
2009-10-01 14:20:00,34.25,34.28,34.23,34.28,12766.44249401573,20.6765,20.6946,20.6644,20.6946,12766.4425
2009-10-01 14:25:00,34.28,34.32,34.26,34.31,33283.93935939815,20.6946,20.7187,20.6825,20.7127,33283.9394
2009-10-01 14:30:00,34.32,34.32,34.25,34.28,40465.063262282005,20.7187,20.7187,20.6765,20.6946,40465.0633
2009-10-01 14:35:00,34.28,34.29,34.27,34.29,61894.44887723698,20.6946,20.7006,20.6886,20.7006,61894.4489
2009-10-01 14:40:00,34.28,34.29,34.23,34.26,47190.242790379576,20.6946,20.7006,20.6644,20.6825,47190.2428
2009-10-01 14:45:00,34.27,34.3,34.26,34.28,39097.23013792317,20.6886,20.7067,20.6825,20.6946,39097.2301
2009-10-01 14:50:00,34.27,34.28,34.24,34.28,47304.22888407615,20.6886,20.6946,20.6704,20.6946,47304.2289
2009-10-01 14:55:00,34.28,34.29,34.25,34.27,25760.8571754246,20.6946,20.7006,20.6765,20.6886,25760.8572
2009-10-01 15:00:00,34.26,34.27,34.21,34.22,32714.00889091531,20.6825,20.6886,20.6523,20.6584,32714.0089
2009-10-01 15:05:00,34.22,34.25,34.21,34.23,28154.565143052547,20.6584,20.6765,20.6523,20.6644,28154.5651
2009-10-01 15:10:00,34.23,34.3,34.22,34.29,58702.83825373305,20.6644,20.7067,20.6584,20.7006,58702.8383
2009-10-01 15:15:00,34.3,34.34,34.3,34.33,33169.95326570159,20.7067,20.7308,20.7067,20.7248,33169.9533
2009-10-01 15:20:00,34.33,34.36,34.29,34.36,52547.58919411832,20.7248,20.7429,20.7006,20.7429,52547.5892
2009-10-01 15:25:00,34.35,34.36,34.29,34.33,52433.60310042175,20.7368,20.7429,20.7006,20.7248,52433.6031
2009-10-01 15:30:00,34.33,34.4,34.33,34.36,75344.80793343212,20.7248,20.767,20.7248,20.7429,75344.8079
2009-10-01 15:35:00,34.36,34.39,34.35,34.37,39097.23013792317,20.7429,20.761,20.7368,20.7489,39097.2301
2009-10-01 15:40:00,34.37,34.41,34.3,34.31,66111.93434401003,20.7489,20.7731,20.7067,20.7127,66111.9343
2009-10-01 15:45:00,34.3,34.34,34.3,34.34,62920.3237205061,20.7067,20.7308,20.7067,20.7308,62920.3237
2009-10-01 15:50:00,34.32,34.33,34.21,34.21,181693.833352331,20.7187,20.7248,20.6523,20.6523,181693.8334
2009-10-01 15:55:00,34.21,34.25,34.18,34.18,304456.85626353585,20.6523,20.6765,20.6342,20.6342,304456.8563
2009-10-02 09:30:00,34.13,34.52,34.01,34.49,222500.8548957028,20.604,20.8395,20.5316,20.8214,222500.8549
2009-10-02 09:35:00,34.49,34.49,34.1,34.21,242220.4491052092,20.8214,20.8214,20.5859,20.6523,242220.4491
2009-10-02 09:40:00,34.2,34.24,34.04,34.11,94380.48558075917,20.6463,20.6704,20.5497,20.592,94380.4856
2009-10-02 09:45:00,34.12,34.23,34.11,34.12,121965.12025532885,20.598,20.6644,20.592,20.598,121965.1203
2009-10-02 09:50:00,34.12,34.13,34.0,34.08,164253.96101675596,20.598,20.604,20.5256,20.5739,164253.961
2009-10-02 09:55:00,34.07,34.15,34.04,34.05,69189.5588738174,20.5678,20.6161,20.5497,20.5557,69189.5589
2009-10-02 10:00:00,34.04,34.04,33.94,33.98,222614.8409893993,20.5497,20.5497,20.4893,20.5135,222614.841
2009-10-02 10:05:00,33.99,34.02,33.87,33.89,87769.29214635814,20.5195,20.5376,20.4471,20.4591,87769.2921
2009-10-02 10:10:00,33.9,33.95,33.83,33.86,37387.43873247464,20.4652,20.4954,20.4229,20.441,37387.4387
2009-10-02 10:15:00,33.87,33.94,33.82,33.84,78308.44636954291,20.4471,20.4893,20.4169,20.429,78308.4464
2009-10-02 10:20:00,33.86,33.99,33.86,33.93,70785.36418556936,20.441,20.5195,20.441,20.4833,70785.3642
2009-10-02 10:25:00,33.93,33.99,33.93,33.99,47760.17325886242,20.4833,20.5195,20.4833,20.5195,47760.1733
2009-10-02 10:30:00,33.98,34.01,33.93,33.98,53345.4918499943,20.5135,20.5316,20.4833,20.5135,53345.4918
2009-10-02 10:35:00,33.99,34.07,33.97,34.02,61666.47668984384,20.5195,20.5678,20.5074,20.5376,61666.4767
2009-10-02 10:40:00,34.02,34.05,34.02,34.04,35107.71685854326,20.5376,20.5557,20.5376,20.5497,35107.7169
2009-10-02 10:45:00,34.05,34.05,34.0,34.01,70557.39199817623,20.5557,20.5557,20.5256,20.5316,70557.392
2009-10-02 10:50:00,34.02,34.02,33.9,33.93,88225.23652114443,20.5376,20.5376,20.4652,20.4833,88225.2365
2009-10-02 10:55:00,33.93,34.02,33.9,33.99,69417.53106121054,20.4833,20.5376,20.4652,20.5195,69417.5311
2009-10-02 11:00:00,33.99,34.03,33.99,34.01,60754.58794027129,20.5195,20.5437,20.5195,20.5316,60754.5879
2009-10-02 11:05:00,34.02,34.02,33.96,33.96,24393.02405106577,20.5376,20.5376,20.5014,20.5014,24393.0241
2009-10-02 11:10:00,33.97,33.97,33.93,33.94,27698.62076826627,20.5074,20.5074,20.4833,20.4893,27698.6208
2009-10-02 11:15:00,33.96,34.0,33.95,33.99,33169.95326570159,20.5014,20.5256,20.4954,20.5195,33169.9533
2009-10-02 11:20:00,33.99,34.05,33.99,34.04,91302.8610509518,20.5195,20.5557,20.5195,20.5497,91302.8611
2009-10-02 11:25:00,34.04,34.04,33.98,34.01,33739.88373418443,20.5497,20.5497,20.5135,20.5316,33739.8837
2009-10-02 11:30:00,34.01,34.09,34.01,34.08,83779.77886697823,20.5316,20.5799,20.5316,20.5739,83779.7789
2009-10-02 11:35:00,34.07,34.1,34.05,34.07,91872.79151943464,20.5678,20.5859,20.5557,20.5678,91872.7915
2009-10-02 11:40:00,34.07,34.07,33.99,34.03,38071.35529465405,20.5678,20.5678,20.5195,20.5437,38071.3553
2009-10-02 11:45:00,34.04,34.04,34.0,34.03,26216.80155021088,20.5497,20.5497,20.5256,20.5437,26216.8016
2009-10-02 11:50:00,34.04,34.08,34.03,34.08,101105.66510885672,20.5497,20.5739,20.5437,20.5739,101105.6651
2009-10-02 11:55:00,34.09,34.09,34.0,34.0,59956.6852843953,20.5799,20.5799,20.5256,20.5256,59956.6853
2009-10-02 12:00:00,34.0,34.07,34.0,34.05,34195.82810897071,20.5256,20.5678,20.5256,20.5557,34195.8281
2009-10-02 12:05:00,34.06,34.07,34.0,34.02,26786.73201869372,20.5618,20.5678,20.5256,20.5376,26786.732
2009-10-02 12:10:00,34.03,34.05,34.0,34.0,21087.427333865267,20.5437,20.5557,20.5256,20.5256,21087.4273
2009-10-02 12:15:00,34.0,34.07,34.0,34.07,20403.51077168585,20.5256,20.5678,20.5256,20.5678,20403.5108
2009-10-02 12:20:00,34.07,34.07,34.03,34.07,27584.634674569705,20.5678,20.5678,20.5437,20.5678,27584.6347
2009-10-02 12:25:00,34.06,34.11,34.05,34.11,24962.954519548617,20.5618,20.592,20.5557,20.592,24962.9545
2009-10-02 12:30:00,34.11,34.14,34.07,34.09,41832.89638664083,20.592,20.6101,20.5678,20.5799,41832.8964
2009-10-02 12:35:00,34.08,34.08,34.04,34.05,11968.539838139746,20.5739,20.5739,20.5497,20.5557,11968.5398
2009-10-02 12:40:00,34.05,34.08,34.01,34.04,37729.39701356435,20.5557,20.5739,20.5316,20.5497,37729.397
2009-10-02 12:45:00,34.03,34.03,34.0,34.0,19719.59420950644,20.5437,20.5437,20.5256,20.5256,19719.5942
2009-10-02 12:50:00,34.0,34.08,34.0,34.08,58702.83825373305,20.5256,20.5739,20.5256,20.5739,58702.8383
2009-10-02 12:55:00,34.08,34.17,34.08,34.17,133477.71571868233,20.5739,20.6282,20.5739,20.6282,133477.7157
2009-10-02 13:00:00,34.16,34.2,34.14,34.14,35107.71685854326,20.6221,20.6463,20.6101,20.6101,35107.7169
2009-10-02 13:05:00,34.14,34.14,34.08,34.11,26786.73201869372,20.6101,20.6101,20.5739,20.592,26786.732
2009-10-02 13:10:00,34.1,34.17,34.09,34.17,40693.03544967514,20.5859,20.6282,20.5799,20.6282,40693.0354
2009-10-02 13:15:00,34.17,34.18,34.15,34.16,52889.547475208026,20.6282,20.6342,20.6161,20.6221,52889.5475
2009-10-02 13:20:00,34.15,34.16,34.14,34.14,52547.58919411832,20.6161,20.6221,20.6101,20.6101,52547.5892
2009-10-02 13:25:00,34.14,34.17,34.14,34.16,21885.32998974125,20.6101,20.6282,20.6101,20.6221,21885.33
2009-10-02 13:30:00,34.16,34.17,34.12,34.13,25076.940613245184,20.6221,20.6282,20.598,20.604,25076.9406
2009-10-02 13:35:00,34.13,34.17,34.13,34.16,56309.13028610509,20.604,20.6282,20.604,20.6221,56309.1303
2009-10-02 13:40:00,34.16,34.21,34.16,34.2,40009.11888749572,20.6221,20.6523,20.6221,20.6463,40009.1189
2009-10-02 13:45:00,34.21,34.21,34.18,34.2,38755.27185683347,20.6523,20.6523,20.6342,20.6463,38755.2719
2009-10-02 13:50:00,34.19,34.21,34.12,34.12,41148.97982446141,20.6403,20.6523,20.598,20.598,41148.9798
2009-10-02 13:55:00,34.13,34.14,34.11,34.11,19719.59420950644,20.604,20.6101,20.592,20.592,19719.5942
2009-10-02 14:00:00,34.1,34.1,34.07,34.08,43200.729510999656,20.5859,20.5859,20.5678,20.5739,43200.7295
2009-10-02 14:05:00,34.09,34.13,34.08,34.1,40921.00763706828,20.5799,20.604,20.5739,20.5859,40921.0076
2009-10-02 14:10:00,34.1,34.11,34.09,34.1,17781.830616664767,20.5859,20.592,20.5799,20.5859,17781.8306
2009-10-02 14:15:00,34.11,34.19,34.1,34.18,39211.21623161974,20.592,20.6403,20.5859,20.6342,39211.2162
2009-10-02 14:20:00,34.17,34.21,34.17,34.19,32258.06451612904,20.6282,20.6523,20.6282,20.6403,32258.0645
2009-10-02 14:25:00,34.19,34.2,34.16,34.16,26216.80155021088,20.6403,20.6463,20.6221,20.6221,26216.8016
2009-10-02 14:30:00,34.17,34.18,34.11,34.11,26672.74592499715,20.6282,20.6342,20.592,20.592,26672.7459
2009-10-02 14:35:00,34.12,34.13,34.11,34.13,54485.35278695999,20.598,20.604,20.592,20.604,54485.3528
2009-10-02 14:40:00,34.13,34.13,34.12,34.12,11512.595463353471,20.604,20.604,20.598,20.598,11512.5955
2009-10-02 14:45:00,34.13,34.13,34.11,34.12,53231.50575629773,20.604,20.604,20.592,20.598,53231.5058
2009-10-02 14:50:00,34.12,34.14,34.08,34.08,40237.091074888864,20.598,20.6101,20.5739,20.5739,40237.0911
2009-10-02 14:55:00,34.08,34.12,34.07,34.1,49925.909039097234,20.5739,20.598,20.5678,20.5859,49925.909
2009-10-02 15:00:00,34.1,34.11,34.07,34.08,35791.63342072268,20.5859,20.592,20.5678,20.5739,35791.6334
2009-10-02 15:05:00,34.08,34.11,34.07,34.09,58360.879972643335,20.5739,20.592,20.5678,20.5799,58360.88
2009-10-02 15:10:00,34.09,34.09,34.07,34.07,22113.30217713439,20.5799,20.5799,20.5678,20.5678,22113.3022
2009-10-02 15:15:00,34.07,34.13,34.07,34.13,85261.59808503362,20.5678,20.604,20.5678,20.604,85261.5981
2009-10-02 15:20:00,34.13,34.18,34.11,34.17,91872.79151943464,20.604,20.6342,20.592,20.6282,91872.7915
2009-10-02 15:25:00,34.18,34.21,34.17,34.21,81614.04308674342,20.6342,20.6523,20.6282,20.6523,81614.0431
2009-10-02 15:30:00,34.21,34.22,34.17,34.18,143394.5058702838,20.6523,20.6584,20.6282,20.6342,143394.5059
2009-10-02 15:35:00,34.18,34.18,34.11,34.11,39895.13279379916,20.6342,20.6342,20.592,20.592,39895.1328
2009-10-02 15:40:00,34.11,34.12,34.1,34.1,55169.26934913941,20.592,20.598,20.5859,20.5859,55169.2693
2009-10-02 15:45:00,34.1,34.14,34.07,34.07,65997.94825031346,20.5859,20.6101,20.5678,20.5678,65997.9483
2009-10-02 15:50:00,34.07,34.08,33.98,34.04,114100.0797902656,20.5678,20.5739,20.5135,20.5497,114100.0798
2009-10-02 15:55:00,34.04,34.05,34.01,34.03,146586.11649378776,20.5497,20.5557,20.5316,20.5437,146586.1165
2009-10-05 09:30:00,33.8,34.04,33.78,34.01,82069.9874615297,20.4048,20.5497,20.3927,20.5316,82069.9875
2009-10-05 09:35:00,34.0,34.01,33.81,33.91,104297.27573236063,20.5256,20.5316,20.4109,20.4712,104297.2757
2009-10-05 09:40:00,33.91,34.1,33.89,34.02,43086.74341730309,20.4712,20.5859,20.4591,20.5376,43086.7434
2009-10-05 09:45:00,34.03,34.03,33.92,33.93,35563.661233329534,20.5437,20.5437,20.4773,20.4833,35563.6612
2009-10-05 09:50:00,33.93,33.94,33.86,33.93,33511.91154679129,20.4833,20.4893,20.441,20.4833,33511.9115
2009-10-05 09:55:00,33.92,34.01,33.89,33.95,77966.4880884532,20.4773,20.5316,20.4591,20.4954,77966.4881
2009-10-05 10:00:00,33.96,34.04,33.93,33.93,66453.89262509973,20.5014,20.5497,20.4833,20.4833,66453.8926
2009-10-05 10:05:00,33.94,34.0,33.82,33.86,31460.16186025305,20.4893,20.5256,20.4169,20.441,31460.1619
2009-10-05 10:10:00,33.86,33.89,33.8,33.8,69075.57278012083,20.441,20.4591,20.4048,20.4048,69075.5728
2009-10-05 10:15:00,33.8,33.9,33.8,33.9,28382.537330445684,20.4048,20.4652,20.4048,20.4652,28382.5373
2009-10-05 10:20:00,33.9,33.92,33.87,33.91,22797.218739313805,20.4652,20.4773,20.4471,20.4712,22797.2187
2009-10-05 10:25:00,33.91,33.96,33.89,33.96,30890.231391770205,20.4712,20.5014,20.4591,20.5014,30890.2314
2009-10-05 10:30:00,33.96,33.98,33.94,33.95,32030.092328735893,20.5014,20.5135,20.4893,20.4954,32030.0923
2009-10-05 10:35:00,33.95,34.03,33.94,34.02,45936.395759717314,20.4954,20.5437,20.4893,20.5376,45936.3958
2009-10-05 10:40:00,34.01,34.04,33.98,34.03,32486.03670352217,20.5316,20.5497,20.5135,20.5437,32486.0367
2009-10-05 10:45:00,34.04,34.07,34.02,34.04,65997.94825031346,20.5497,20.5678,20.5376,20.5497,65997.9483
2009-10-05 10:50:00,34.04,34.05,34.0,34.0,37957.36920095748,20.5497,20.5557,20.5256,20.5256,37957.3692
2009-10-05 10:55:00,34.0,34.1,34.0,34.08,17211.90014818192,20.5256,20.5859,20.5256,20.5739,17211.9001
2009-10-05 11:00:00,34.09,34.13,34.07,34.1,35107.71685854326,20.5799,20.604,20.5678,20.5859,35107.7169
2009-10-05 11:05:00,34.09,34.1,34.0,34.02,49014.02028952468,20.5799,20.5859,20.5256,20.5376,49014.0203
2009-10-05 11:10:00,34.01,34.02,33.99,33.99,15046.16436794711,20.5316,20.5376,20.5195,20.5195,15046.1644
2009-10-05 11:15:00,33.99,34.0,33.98,34.0,17439.87233557506,20.5195,20.5256,20.5135,20.5256,17439.8723
2009-10-05 11:20:00,34.0,34.03,34.0,34.03,7409.096090276987,20.5256,20.5437,20.5256,20.5437,7409.0961
2009-10-05 11:25:00,34.02,34.03,33.99,33.99,16072.039211216232,20.5376,20.5437,20.5195,20.5195,16072.0392
2009-10-05 11:30:00,33.99,34.03,33.96,33.97,18579.73327254075,20.5195,20.5437,20.5014,20.5074,18579.7333
2009-10-05 11:35:00,33.97,33.97,33.9,33.92,22341.27436452753,20.5074,20.5074,20.4652,20.4773,22341.2744
2009-10-05 11:40:00,33.92,33.94,33.91,33.92,9574.831870511798,20.4773,20.4893,20.4712,20.4773,9574.8319
2009-10-05 11:45:00,33.93,33.93,33.9,33.91,15502.108742733386,20.4833,20.4833,20.4652,20.4712,15502.1087
2009-10-05 11:50:00,33.91,33.97,33.9,33.96,22797.218739313805,20.4712,20.5074,20.4652,20.5014,22797.2187
2009-10-05 11:55:00,33.95,34.0,33.95,33.96,11284.623275960334,20.4954,20.5256,20.4954,20.5014,11284.6233
2009-10-05 12:00:00,33.95,34.0,33.95,33.98,15502.108742733386,20.4954,20.5256,20.4954,20.5135,15502.1087
2009-10-05 12:05:00,33.98,34.0,33.95,34.0,15616.094836429957,20.5135,20.5256,20.4954,20.5256,15616.0948
2009-10-05 12:10:00,33.99,34.01,33.98,34.01,8890.915308332384,20.5195,20.5316,20.5135,20.5316,8890.9153
2009-10-05 12:15:00,34.02,34.03,34.0,34.0,10144.762338994642,20.5376,20.5437,20.5256,20.5256,10144.7623
2009-10-05 12:20:00,34.0,34.04,33.99,34.04,18123.788897754475,20.5256,20.5497,20.5195,20.5497,18123.7889
2009-10-05 12:25:00,34.03,34.03,33.98,33.98,28382.537330445684,20.5437,20.5437,20.5135,20.5135,28382.5373
2009-10-05 12:30:00,33.99,34.0,33.98,34.0,11170.637182263765,20.5195,20.5256,20.5135,20.5256,11170.6372
2009-10-05 12:35:00,34.01,34.03,33.98,33.99,12880.428587712298,20.5316,20.5437,20.5135,20.5195,12880.4286
2009-10-05 12:40:00,33.99,34.02,33.97,33.99,42288.84076142711,20.5195,20.5376,20.5074,20.5195,42288.8408
2009-10-05 12:45:00,34.0,34.01,33.99,34.0,21087.427333865267,20.5256,20.5316,20.5195,20.5256,21087.4273
2009-10-05 12:50:00,33.99,34.0,33.98,34.0,11740.567650746609,20.5195,20.5256,20.5135,20.5256,11740.5677
2009-10-05 12:55:00,34.0,34.0,33.95,33.99,28724.4956115354,20.5256,20.5256,20.4954,20.5195,28724.4956
2009-10-05 13:00:00,33.99,34.03,33.97,34.01,58816.82434742962,20.5195,20.5437,20.5074,20.5316,58816.8243
2009-10-05 13:05:00,34.0,34.03,34.0,34.02,10600.70671378092,20.5256,20.5437,20.5256,20.5376,10600.7067
2009-10-05 13:10:00,34.02,34.03,33.99,33.99,19035.677647327026,20.5376,20.5437,20.5195,20.5195,19035.6776
2009-10-05 13:15:00,33.99,33.99,33.95,33.95,6383.221247007865,20.5195,20.5195,20.4954,20.4954,6383.2212
2009-10-05 13:20:00,33.96,33.99,33.95,33.96,13336.372962498575,20.5014,20.5195,20.4954,20.5014,13336.373
2009-10-05 13:25:00,33.97,34.0,33.96,33.99,4559.443747862761,20.5074,20.5256,20.5014,20.5195,4559.4437
2009-10-05 13:30:00,34.0,34.0,33.96,33.97,16186.0253049128,20.5256,20.5256,20.5014,20.5074,16186.0253
2009-10-05 13:35:00,33.98,34.0,33.96,33.98,16869.941867092213,20.5135,20.5256,20.5014,20.5135,16869.9419
2009-10-05 13:40:00,33.98,34.0,33.96,33.97,32714.00889091531,20.5135,20.5256,20.5014,20.5074,32714.0089
2009-10-05 13:45:00,33.96,34.0,33.94,34.0,13678.331243588282,20.5014,20.5256,20.4893,20.5256,13678.3312
2009-10-05 13:50:00,33.99,34.0,33.99,34.0,32486.03670352217,20.5195,20.5256,20.5195,20.5256,32486.0367
2009-10-05 13:55:00,34.0,34.0,33.99,34.0,17895.816710361338,20.5256,20.5256,20.5195,20.5256,17895.8167
2009-10-05 14:00:00,34.0,34.03,34.0,34.01,27584.634674569705,20.5256,20.5437,20.5256,20.5316,27584.6347
2009-10-05 14:05:00,34.01,34.04,34.0,34.0,22797.218739313805,20.5316,20.5497,20.5256,20.5256,22797.2187
2009-10-05 14:10:00,34.0,34.0,33.97,33.99,20517.496865382425,20.5256,20.5256,20.5074,20.5195,20517.4969
2009-10-05 14:15:00,33.99,34.0,33.97,33.98,22455.260458224097,20.5195,20.5256,20.5074,20.5135,22455.2605
2009-10-05 14:20:00,33.97,34.01,33.95,33.99,53687.450131084006,20.5074,20.5316,20.4954,20.5195,53687.4501
2009-10-05 14:25:00,34.0,34.02,33.98,34.0,34879.74467115012,20.5256,20.5376,20.5135,20.5256,34879.7447
2009-10-05 14:30:00,34.0,34.06,34.0,34.04,79904.25168129489,20.5256,20.5618,20.5256,20.5497,79904.2517
2009-10-05 14:35:00,34.04,34.07,34.02,34.02,22569.246551920667,20.5497,20.5678,20.5376,20.5376,22569.2466
2009-10-05 14:40:00,34.02,34.05,34.02,34.04,33853.869827881,20.5376,20.5557,20.5376,20.5497,33853.8698
2009-10-05 14:45:00,34.04,34.08,34.02,34.08,81386.07089935028,20.5497,20.5739,20.5376,20.5739,81386.0709
2009-10-05 14:50:00,34.09,34.11,34.04,34.06,48102.131539952126,20.5799,20.592,20.5497,20.5618,48102.1315
2009-10-05 14:55:00,34.06,34.08,34.03,34.03,79220.33511911547,20.5618,20.5739,20.5437,20.5437,79220.3351
2009-10-05 15:00:00,34.05,34.06,34.01,34.04,45936.395759717314,20.5557,20.5618,20.5316,20.5497,45936.3958
2009-10-05 15:05:00,34.03,34.04,34.0,34.02,61438.50450245071,20.5437,20.5497,20.5256,20.5376,61438.5045
2009-10-05 15:10:00,34.03,34.04,34.01,34.02,37615.410919867776,20.5437,20.5497,20.5316,20.5376,37615.4109
2009-10-05 15:15:00,34.02,34.03,34.0,34.03,27812.60686196284,20.5376,20.5437,20.5256,20.5437,27812.6069
2009-10-05 15:20:00,34.03,34.03,34.0,34.01,32258.06451612904,20.5437,20.5437,20.5256,20.5316,32258.0645
2009-10-05 15:25:00,34.0,34.01,33.96,33.99,48444.08982104183,20.5256,20.5316,20.5014,20.5195,48444.0898
2009-10-05 15:30:00,33.98,34.01,33.96,33.99,51407.72825715263,20.5135,20.5316,20.5014,20.5195,51407.7283
2009-10-05 15:35:00,33.98,34.01,33.97,34.0,48102.131539952126,20.5135,20.5316,20.5074,20.5256,48102.1315
2009-10-05 15:40:00,34.0,34.01,33.96,34.0,39781.14670010259,20.5256,20.5316,20.5014,20.5256,39781.1467
2009-10-05 15:45:00,34.0,34.01,33.98,34.01,45366.46529123447,20.5256,20.5316,20.5135,20.5316,45366.4653
2009-10-05 15:50:00,34.02,34.04,34.0,34.02,137011.28462327595,20.5376,20.5497,20.5256,20.5376,137011.2846
2009-10-05 15:55:00,34.02,34.04,33.99,34.01,151943.4628975265,20.5376,20.5497,20.5195,20.5316,151943.4629
2009-10-06 09:30:00,33.94,34.05,33.78,33.79,74546.90527755614,20.4893,20.5557,20.3927,20.3988,74546.9053
2009-10-06 09:35:00,33.78,33.97,33.78,33.95,62236.407158326685,20.3927,20.5074,20.3927,20.4954,62236.4072
2009-10-06 09:40:00,33.96,34.1,33.95,34.02,44910.52091644819,20.5014,20.5859,20.4954,20.5376,44910.5209
2009-10-06 09:45:00,34.02,34.13,34.02,34.12,66909.83699988601,20.5376,20.604,20.5376,20.598,66909.837
2009-10-06 09:50:00,34.12,34.17,34.1,34.15,84691.66761655078,20.598,20.6282,20.5859,20.6161,84691.6676
2009-10-06 09:55:00,34.15,34.23,34.12,34.13,52661.575287814885,20.6161,20.6644,20.598,20.604,52661.5753
2009-10-06 10:00:00,34.13,34.25,34.13,34.16,70101.44762338995,20.604,20.6765,20.604,20.6221,70101.4476
2009-10-06 10:05:00,34.17,34.23,34.16,34.16,66339.90653140318,20.6282,20.6644,20.6221,20.6221,66339.9065
2009-10-06 10:10:00,34.17,34.21,34.1,34.12,56309.13028610509,20.6282,20.6523,20.5859,20.598,56309.1303
2009-10-06 10:15:00,34.12,34.16,34.12,34.14,28382.537330445684,20.598,20.6221,20.598,20.6101,28382.5373
2009-10-06 10:20:00,34.14,34.19,34.14,34.19,25190.926706941755,20.6101,20.6403,20.6101,20.6403,25190.9267
2009-10-06 10:25:00,34.19,34.2,34.09,34.1,36931.49435768836,20.6403,20.6463,20.5799,20.5859,36931.4944
2009-10-06 10:30:00,34.09,34.13,34.06,34.06,62350.393252023256,20.5799,20.604,20.5618,20.5618,62350.3933
2009-10-06 10:35:00,34.06,34.14,34.05,34.13,27926.59295565941,20.5618,20.6101,20.5557,20.604,27926.593
2009-10-06 10:40:00,34.13,34.17,34.13,34.17,21657.35780234812,20.604,20.6282,20.604,20.6282,21657.3578
2009-10-06 10:45:00,34.17,34.17,34.14,34.15,17325.886241878492,20.6282,20.6282,20.6101,20.6161,17325.8862
2009-10-06 10:50:00,34.15,34.15,34.12,34.15,29864.356548501084,20.6161,20.6161,20.598,20.6161,29864.3565
2009-10-06 10:55:00,34.15,34.17,34.15,34.16,12766.44249401573,20.6161,20.6282,20.6161,20.6221,12766.4425
2009-10-06 11:00:00,34.15,34.17,34.15,34.17,33511.91154679129,20.6161,20.6282,20.6161,20.6282,33511.9115
2009-10-06 11:05:00,34.17,34.18,34.16,34.17,96546.22136099396,20.6282,20.6342,20.6221,20.6282,96546.2214
2009-10-06 11:10:00,34.17,34.18,34.15,34.15,80474.18214977773,20.6282,20.6342,20.6161,20.6161,80474.1821
2009-10-06 11:15:00,34.15,34.16,34.13,34.14,31916.10623503933,20.6161,20.6221,20.604,20.6101,31916.1062
2009-10-06 11:20:00,34.14,34.17,34.13,34.15,25760.8571754246,20.6101,20.6282,20.604,20.6161,25760.8572
2009-10-06 11:25:00,34.15,34.17,34.14,34.14,24279.0379573692,20.6161,20.6282,20.6101,20.6101,24279.038
2009-10-06 11:30:00,34.14,34.17,34.13,34.17,31802.120141342755,20.6101,20.6282,20.604,20.6282,31802.1201
2009-10-06 11:35:00,34.17,34.19,34.15,34.16,42402.82685512368,20.6282,20.6403,20.6161,20.6221,42402.8269
2009-10-06 11:40:00,34.16,34.16,34.1,34.1,29408.41217371481,20.6221,20.6221,20.5859,20.5859,29408.4122
2009-10-06 11:45:00,34.11,34.14,34.08,34.12,18009.802804057905,20.592,20.6101,20.5739,20.598,18009.8028
2009-10-06 11:50:00,34.12,34.17,34.12,34.12,34879.74467115012,20.598,20.6282,20.598,20.598,34879.7447
2009-10-06 11:55:00,34.12,34.13,34.11,34.11,8776.929214635815,20.598,20.604,20.592,20.592,8776.9292
2009-10-06 12:00:00,34.12,34.13,34.11,34.13,18579.73327254075,20.598,20.604,20.592,20.604,18579.7333
2009-10-06 12:05:00,34.13,34.13,34.08,34.08,72951.09996580417,20.604,20.604,20.5739,20.5739,72951.1
2009-10-06 12:10:00,34.07,34.08,34.04,34.04,23481.135301493217,20.5678,20.5739,20.5497,20.5497,23481.1353
2009-10-06 12:15:00,34.05,34.08,34.05,34.07,30776.245298073634,20.5557,20.5739,20.5557,20.5678,30776.2453
2009-10-06 12:20:00,34.07,34.12,34.07,34.12,17439.87233557506,20.5678,20.598,20.5678,20.598,17439.8723
2009-10-06 12:25:00,34.11,34.13,34.11,34.11,13906.30343098142,20.592,20.604,20.592,20.592,13906.3034
2009-10-06 12:30:00,34.11,34.13,34.11,34.13,15616.094836429957,20.592,20.604,20.592,20.604,15616.0948
2009-10-06 12:35:00,34.12,34.14,34.12,34.13,32258.06451612904,20.598,20.6101,20.598,20.604,32258.0645
2009-10-06 12:40:00,34.12,34.13,34.1,34.13,24051.065769976063,20.598,20.604,20.5859,20.604,24051.0658
2009-10-06 12:45:00,34.12,34.12,34.07,34.07,17325.886241878492,20.598,20.598,20.5678,20.5678,17325.8862
2009-10-06 12:50:00,34.07,34.11,34.04,34.11,21657.35780234812,20.5678,20.592,20.5497,20.592,21657.3578
2009-10-06 12:55:00,34.11,34.12,34.09,34.1,10600.70671378092,20.592,20.598,20.5799,20.5859,10600.7067
2009-10-06 13:00:00,34.1,34.13,34.08,34.13,20061.552490596147,20.5859,20.604,20.5739,20.604,20061.5525
2009-10-06 13:05:00,34.13,34.13,34.07,34.12,37501.424826171205,20.604,20.604,20.5678,20.598,37501.4248
2009-10-06 13:10:00,34.13,34.13,34.12,34.12,13564.345149891711,20.604,20.604,20.598,20.598,13564.3451
2009-10-06 13:15:00,34.13,34.14,34.12,34.12,38755.27185683347,20.604,20.6101,20.598,20.598,38755.2719
2009-10-06 13:20:00,34.13,34.13,34.11,34.13,25760.8571754246,20.604,20.604,20.592,20.604,25760.8572
2009-10-06 13:25:00,34.13,34.14,34.12,34.13,24051.065769976063,20.604,20.6101,20.598,20.604,24051.0658
2009-10-06 13:30:00,34.13,34.13,34.07,34.08,19377.635928416734,20.604,20.604,20.5678,20.5739,19377.6359
2009-10-06 13:35:00,34.07,34.13,34.07,34.13,20517.496865382425,20.5678,20.604,20.5678,20.604,20517.4969
2009-10-06 13:40:00,34.13,34.13,34.04,34.07,24393.02405106577,20.604,20.604,20.5497,20.5678,24393.0241
2009-10-06 13:45:00,34.07,34.08,34.04,34.08,28610.509517838826,20.5678,20.5739,20.5497,20.5739,28610.5095
2009-10-06 13:50:00,34.07,34.07,34.0,34.01,68619.62840533454,20.5678,20.5678,20.5256,20.5316,68619.6284
2009-10-06 13:55:00,34.01,34.04,34.01,34.01,55169.26934913941,20.5316,20.5497,20.5316,20.5316,55169.2693
2009-10-06 14:00:00,34.02,34.03,33.99,34.0,36361.56388920552,20.5376,20.5437,20.5195,20.5256,36361.5639
2009-10-06 14:05:00,34.0,34.01,33.96,34.0,40693.03544967514,20.5256,20.5316,20.5014,20.5256,40693.0354
2009-10-06 14:10:00,34.0,34.03,33.97,34.03,33625.89764048786,20.5256,20.5437,20.5074,20.5437,33625.8976
2009-10-06 14:15:00,34.02,34.02,33.98,33.98,27014.70420608686,20.5376,20.5376,20.5135,20.5135,27014.7042
2009-10-06 14:20:00,33.98,33.99,33.87,33.93,78536.41855693606,20.5135,20.5195,20.4471,20.4833,78536.4186
2009-10-06 14:25:00,33.93,33.93,33.88,33.9,61438.50450245071,20.4833,20.4833,20.4531,20.4652,61438.5045
2009-10-06 14:30:00,33.89,33.93,33.86,33.92,55511.22763022912,20.4591,20.4833,20.441,20.4773,55511.2276
2009-10-06 14:35:00,33.92,33.95,33.88,33.93,44226.60435426878,20.4773,20.4954,20.4531,20.4833,44226.6044
2009-10-06 14:40:00,33.93,33.95,33.91,33.94,36703.522170295226,20.4833,20.4954,20.4712,20.4893,36703.5222
2009-10-06 14:45:00,33.94,33.97,33.93,33.93,30092.32873589422,20.4893,20.5074,20.4833,20.4833,30092.3287
2009-10-06 14:50:00,33.94,33.94,33.88,33.93,127664.4249401573,20.4893,20.4893,20.4531,20.4833,127664.4249
2009-10-06 14:55:00,33.93,33.93,33.9,33.91,35905.61951441924,20.4833,20.4833,20.4652,20.4712,35905.6195
2009-10-06 15:00:00,33.91,33.94,33.89,33.94,49925.909039097234,20.4712,20.4893,20.4591,20.4893,49925.909
2009-10-06 15:05:00,33.94,34.04,33.94,34.02,134161.63228086173,20.4893,20.5497,20.4893,20.5376,134161.6323
2009-10-06 15:10:00,34.02,34.04,34.01,34.02,121167.21759945288,20.5376,20.5497,20.5316,20.5376,121167.2176
2009-10-06 15:15:00,34.03,34.07,34.02,34.07,98256.0127664425,20.5437,20.5678,20.5376,20.5678,98256.0128
2009-10-06 15:20:00,34.07,34.1,34.05,34.1,59272.76872221589,20.5678,20.5859,20.5557,20.5859,59272.7687
2009-10-06 15:25:00,34.1,34.12,34.09,34.11,53345.4918499943,20.5859,20.598,20.5799,20.592,53345.4918
2009-10-06 15:30:00,34.11,34.13,34.08,34.12,120027.35666248716,20.592,20.604,20.5739,20.598,120027.3567
2009-10-06 15:35:00,34.11,34.13,34.11,34.12,68961.58668642426,20.592,20.604,20.592,20.598,68961.5867
2009-10-06 15:40:00,34.11,34.12,34.07,34.07,139860.9369656902,20.592,20.598,20.5678,20.5678,139860.937
2009-10-06 15:45:00,34.07,34.08,34.05,34.07,59158.78262851932,20.5678,20.5739,20.5557,20.5678,59158.7826
2009-10-06 15:50:00,34.07,34.07,34.02,34.04,91758.80542573806,20.5678,20.5678,20.5376,20.5497,91758.8054
2009-10-06 15:55:00,34.03,34.06,34.02,34.03,265473.61221930926,20.5437,20.5618,20.5376,20.5437,265473.6122
2009-10-07 09:30:00,33.84,34.46,33.84,34.07,60184.65747178844,20.429,20.8033,20.429,20.5678,60184.6575
2009-10-07 09:35:00,34.07,34.08,33.97,34.07,32827.99498461188,20.5678,20.5739,20.5074,20.5678,32827.995
2009-10-07 09:40:00,34.07,34.1,34.04,34.09,30092.32873589422,20.5678,20.5859,20.5497,20.5799,30092.3287
2009-10-07 09:45:00,34.1,34.14,34.02,34.03,46050.381853413885,20.5859,20.6101,20.5376,20.5437,46050.3819
2009-10-07 09:50:00,34.03,34.13,34.02,34.07,42972.75732360652,20.5437,20.604,20.5376,20.5678,42972.7573
2009-10-07 09:55:00,34.08,34.17,34.08,34.12,26444.773737604013,20.5739,20.6282,20.5739,20.598,26444.7737
2009-10-07 10:00:00,34.12,34.14,34.08,34.14,30092.32873589422,20.598,20.6101,20.5739,20.6101,30092.3287
2009-10-07 10:05:00,34.14,34.18,34.12,34.18,17553.85842927163,20.6101,20.6342,20.598,20.6342,17553.8584
2009-10-07 10:10:00,34.18,34.23,34.18,34.23,31232.18967285992,20.6342,20.6644,20.6342,20.6644,31232.1897
2009-10-07 10:15:00,34.23,34.28,34.21,34.28,24848.968425852046,20.6644,20.6946,20.6523,20.6946,24848.9684
2009-10-07 10:20:00,34.28,34.28,34.25,34.28,14248.261712071127,20.6946,20.6946,20.6765,20.6946,14248.2617
2009-10-07 10:25:00,34.29,34.3,34.22,34.24,27242.67639348,20.7006,20.7067,20.6584,20.6704,27242.6764
2009-10-07 10:30:00,34.25,34.26,34.14,34.14,52091.64481933204,20.6765,20.6825,20.6101,20.6101,52091.6448
2009-10-07 10:35:00,34.14,34.18,34.11,34.14,54485.35278695999,20.6101,20.6342,20.592,20.6101,54485.3528
2009-10-07 10:40:00,34.15,34.2,34.14,34.15,30320.30092328736,20.6161,20.6463,20.6101,20.6161,30320.3009
2009-10-07 10:45:00,34.17,34.19,34.14,34.14,14590.219993160834,20.6282,20.6403,20.6101,20.6101,14590.22
2009-10-07 10:50:00,34.14,34.18,34.12,34.16,28838.481705231963,20.6101,20.6342,20.598,20.6221,28838.4817
2009-10-07 10:55:00,34.15,34.21,34.15,34.2,18693.71936623732,20.6161,20.6523,20.6161,20.6463,18693.7194
2009-10-07 11:00:00,34.19,34.24,34.19,34.21,11854.553744443176,20.6403,20.6704,20.6403,20.6523,11854.5537
2009-10-07 11:05:00,34.21,34.25,34.21,34.21,18693.71936623732,20.6523,20.6765,20.6523,20.6523,18693.7194
2009-10-07 11:10:00,34.21,34.22,34.17,34.17,12424.484212926023,20.6523,20.6584,20.6282,20.6282,12424.4842
2009-10-07 11:15:00,34.18,34.19,34.14,34.14,18237.77499145104,20.6342,20.6403,20.6101,20.6101,18237.775
2009-10-07 11:20:00,34.14,34.18,34.14,34.16,11968.539838139746,20.6101,20.6342,20.6101,20.6221,11968.5398
2009-10-07 11:25:00,34.16,34.17,34.14,34.16,8320.984839849538,20.6221,20.6282,20.6101,20.6221,8320.9848
2009-10-07 11:30:00,34.16,34.17,34.13,34.14,9118.88749572552,20.6221,20.6282,20.604,20.6101,9118.8875
2009-10-07 11:35:00,34.14,34.14,34.1,34.13,11740.567650746609,20.6101,20.6101,20.5859,20.604,11740.5677
2009-10-07 11:40:00,34.14,34.16,34.12,34.14,28382.537330445684,20.6101,20.6221,20.598,20.6101,28382.5373
2009-10-07 11:45:00,34.14,34.17,34.11,34.15,18921.69155363046,20.6101,20.6282,20.592,20.6161,18921.6916
2009-10-07 11:50:00,34.16,34.2,34.15,34.17,20175.53858429272,20.6221,20.6463,20.6161,20.6282,20175.5386
2009-10-07 11:55:00,34.17,34.17,34.11,34.12,17097.914054485354,20.6282,20.6282,20.592,20.598,17097.9141
2009-10-07 12:00:00,34.12,34.16,34.12,34.15,15388.122649036815,20.598,20.6221,20.598,20.6161,15388.1226
2009-10-07 12:05:00,34.14,34.21,34.14,34.2,14134.27561837456,20.6101,20.6523,20.6101,20.6463,14134.2756
2009-10-07 12:10:00,34.2,34.21,34.17,34.17,10144.762338994642,20.6463,20.6523,20.6282,20.6282,10144.7623
2009-10-07 12:15:00,34.18,34.21,34.17,34.21,9346.85968311866,20.6342,20.6523,20.6282,20.6523,9346.8597
2009-10-07 12:20:00,34.21,34.22,34.17,34.2,14248.261712071127,20.6523,20.6584,20.6282,20.6463,14248.2617
2009-10-07 12:25:00,34.21,34.21,34.17,34.18,16072.039211216232,20.6523,20.6523,20.6282,20.6342,16072.0392
2009-10-07 12:30:00,34.18,34.19,34.12,34.14,31232.18967285992,20.6342,20.6403,20.598,20.6101,31232.1897
2009-10-07 12:35:00,34.14,34.15,34.11,34.11,16186.0253049128,20.6101,20.6161,20.592,20.592,16186.0253
2009-10-07 12:40:00,34.11,34.14,34.11,34.14,9118.88749572552,20.592,20.6101,20.592,20.6101,9118.8875
2009-10-07 12:45:00,34.13,34.15,34.13,34.15,12994.414681408867,20.604,20.6161,20.604,20.6161,12994.4147
2009-10-07 12:50:00,34.16,34.21,34.16,34.19,9460.84577681523,20.6221,20.6523,20.6221,20.6403,9460.8458
2009-10-07 12:55:00,34.19,34.2,34.17,34.19,25988.82936281773,20.6403,20.6463,20.6282,20.6403,25988.8294
2009-10-07 13:00:00,34.2,34.21,34.18,34.19,10258.748432691213,20.6463,20.6523,20.6342,20.6403,10258.7484
2009-10-07 13:05:00,34.19,34.19,34.13,34.14,12880.428587712298,20.6403,20.6403,20.604,20.6101,12880.4286
2009-10-07 13:10:00,34.14,34.16,34.14,34.14,9574.831870511798,20.6101,20.6221,20.6101,20.6101,9574.8319
2009-10-07 13:15:00,34.14,34.18,34.14,34.17,11398.609369656902,20.6101,20.6342,20.6101,20.6282,11398.6094
2009-10-07 13:20:00,34.18,34.2,34.16,34.16,7295.109996580417,20.6342,20.6463,20.6221,20.6221,7295.11
2009-10-07 13:25:00,34.16,34.2,34.15,34.2,7067.137809187279,20.6221,20.6463,20.6161,20.6463,7067.1378
2009-10-07 13:30:00,34.19,34.2,34.19,34.19,3875.5271856833465,20.6403,20.6463,20.6403,20.6403,3875.5272
2009-10-07 13:35:00,34.2,34.21,34.19,34.21,11056.651088567194,20.6463,20.6523,20.6403,20.6523,11056.6511
2009-10-07 13:40:00,34.21,34.21,34.15,34.15,12766.44249401573,20.6523,20.6523,20.6161,20.6161,12766.4425
2009-10-07 13:45:00,34.16,34.16,34.14,34.14,16186.0253049128,20.6221,20.6221,20.6101,20.6101,16186.0253
2009-10-07 13:50:00,34.14,34.16,34.14,34.14,17439.87233557506,20.6101,20.6221,20.6101,20.6101,17439.8723
2009-10-07 13:55:00,34.14,34.17,34.13,34.16,12766.44249401573,20.6101,20.6282,20.604,20.6221,12766.4425
2009-10-07 14:00:00,34.16,34.18,34.14,34.14,32372.0506098256,20.6221,20.6342,20.6101,20.6101,32372.0506
2009-10-07 14:05:00,34.14,34.14,34.11,34.11,22113.30217713439,20.6101,20.6101,20.592,20.592,22113.3022
2009-10-07 14:10:00,34.12,34.14,34.08,34.13,17553.85842927163,20.598,20.6101,20.5739,20.604,17553.8584
2009-10-07 14:15:00,34.13,34.15,34.11,34.14,14134.27561837456,20.604,20.6161,20.592,20.6101,14134.2756
2009-10-07 14:20:00,34.15,34.15,34.11,34.12,13906.30343098142,20.6161,20.6161,20.592,20.598,13906.3034
2009-10-07 14:25:00,34.11,34.15,34.11,34.12,26672.74592499715,20.592,20.6161,20.592,20.598,26672.7459
2009-10-07 14:30:00,34.13,34.13,34.1,34.11,17781.830616664767,20.604,20.604,20.5859,20.592,17781.8306
2009-10-07 14:35:00,34.11,34.13,34.1,34.13,83665.79277328166,20.592,20.604,20.5859,20.604,83665.7928
2009-10-07 14:40:00,34.13,34.13,34.1,34.12,37045.48045138493,20.604,20.604,20.5859,20.598,37045.4805
2009-10-07 14:45:00,34.12,34.17,34.11,34.15,33283.93935939815,20.598,20.6282,20.592,20.6161,33283.9394
2009-10-07 14:50:00,34.15,34.19,34.14,34.15,21201.41342756184,20.6161,20.6403,20.6101,20.6161,21201.4134
2009-10-07 14:55:00,34.14,34.15,34.14,34.15,4787.415935255899,20.6101,20.6161,20.6101,20.6161,4787.4159
2009-10-07 15:00:00,34.14,34.15,34.13,34.14,35563.661233329534,20.6101,20.6161,20.604,20.6101,35563.6612
2009-10-07 15:05:00,34.14,34.19,34.13,34.19,27356.662487176563,20.6101,20.6403,20.604,20.6403,27356.6625
2009-10-07 15:10:00,34.19,34.21,34.14,34.18,38527.29966944033,20.6403,20.6523,20.6101,20.6342,38527.2997
2009-10-07 15:15:00,34.19,34.19,34.14,34.15,36703.522170295226,20.6403,20.6403,20.6101,20.6161,36703.5222
2009-10-07 15:20:00,34.14,34.18,34.12,34.14,36019.60560811581,20.6101,20.6342,20.598,20.6101,36019.6056
2009-10-07 15:25:00,34.15,34.2,34.13,34.15,31232.18967285992,20.6161,20.6463,20.604,20.6161,31232.1897
2009-10-07 15:30:00,34.16,34.17,34.13,34.17,50495.83950758007,20.6221,20.6282,20.604,20.6282,50495.8395
2009-10-07 15:35:00,34.17,34.24,34.16,34.22,46278.35404080703,20.6282,20.6704,20.6221,20.6584,46278.354
2009-10-07 15:40:00,34.23,34.26,34.22,34.22,29294.42608001824,20.6644,20.6825,20.6584,20.6584,29294.4261
2009-10-07 15:45:00,34.23,34.26,34.22,34.26,43200.729510999656,20.6644,20.6825,20.6584,20.6825,43200.7295
2009-10-07 15:50:00,34.25,34.28,34.23,34.24,45024.50701014476,20.6765,20.6946,20.6644,20.6704,45024.507
2009-10-07 15:55:00,34.24,34.27,34.22,34.23,119457.42619400434,20.6704,20.6886,20.6584,20.6644,119457.4262
2009-10-08 09:30:00,35.14,35.14,34.5,34.53,96774.19354838708,21.2138,21.2138,20.8274,20.8455,96774.1935
2009-10-08 09:35:00,34.51,34.74,34.51,34.72,81728.02918043999,20.8334,20.9723,20.8334,20.9602,81728.0292
2009-10-08 09:40:00,34.72,34.77,34.68,34.73,83209.84839849538,20.9602,20.9904,20.9361,20.9663,83209.8484
2009-10-08 09:45:00,34.73,34.79,34.69,34.75,43542.68779208937,20.9663,21.0025,20.9421,20.9783,43542.6878
2009-10-08 09:50:00,34.74,34.74,34.67,34.72,80360.19605608116,20.9723,20.9723,20.93,20.9602,80360.1961
2009-10-08 09:55:00,34.71,34.74,34.68,34.74,49014.02028952468,20.9542,20.9723,20.9361,20.9723,49014.0203
2009-10-08 10:00:00,34.74,34.76,34.66,34.75,67707.739655762,20.9723,20.9844,20.924,20.9783,67707.7397
2009-10-08 10:05:00,34.75,34.75,34.65,34.7,71925.22512253505,20.9783,20.9783,20.918,20.9481,71925.2251
2009-10-08 10:10:00,34.7,34.71,34.65,34.69,29636.384361107943,20.9481,20.9542,20.918,20.9421,29636.3844
2009-10-08 10:15:00,34.68,34.73,34.68,34.71,26330.787643907443,20.9361,20.9663,20.9361,20.9542,26330.7876
2009-10-08 10:20:00,34.7,34.77,34.67,34.76,52775.561381511456,20.9481,20.9904,20.93,20.9844,52775.5614
2009-10-08 10:25:00,34.77,34.78,34.75,34.78,49128.00638322125,20.9904,20.9964,20.9783,20.9964,49128.0064
2009-10-08 10:30:00,34.78,34.83,34.77,34.77,65883.9621566169,20.9964,21.0266,20.9904,20.9904,65883.9622
2009-10-08 10:35:00,34.77,34.85,34.77,34.82,64060.184657471786,20.9904,21.0387,20.9904,21.0206,64060.1847
2009-10-08 10:40:00,34.83,34.87,34.8,34.81,96432.2352672974,21.0266,21.0508,21.0085,21.0145,96432.2353
2009-10-08 10:45:00,34.81,34.85,34.8,34.8,68961.58668642426,21.0145,21.0387,21.0085,21.0085,68961.5867
2009-10-08 10:50:00,34.8,34.81,34.71,34.73,50837.79778866978,21.0085,21.0145,20.9542,20.9663,50837.7978
2009-10-08 10:55:00,34.73,34.77,34.73,34.76,11968.539838139746,20.9663,20.9904,20.9663,20.9844,11968.5398
2009-10-08 11:00:00,34.75,34.76,34.71,34.71,16072.039211216232,20.9783,20.9844,20.9542,20.9542,16072.0392
2009-10-08 11:05:00,34.71,34.75,34.71,34.74,15274.136555340248,20.9542,20.9783,20.9542,20.9723,15274.1366
2009-10-08 11:10:00,34.75,34.78,34.73,34.74,33625.89764048786,20.9783,20.9964,20.9663,20.9723,33625.8976
2009-10-08 11:15:00,34.74,34.77,34.71,34.73,41034.99373076485,20.9723,20.9904,20.9542,20.9663,41034.9937
2009-10-08 11:20:00,34.74,34.86,34.72,34.85,103841.33135757438,20.9723,21.0447,20.9602,21.0387,103841.3314
2009-10-08 11:25:00,34.85,34.86,34.84,34.86,40807.02154337171,21.0387,21.0447,21.0327,21.0447,40807.0215
2009-10-08 11:30:00,34.86,34.94,34.86,34.94,36361.56388920552,21.0447,21.093,21.0447,21.093,36361.5639
2009-10-08 11:35:00,34.94,35.0,34.93,34.99,53231.50575629773,21.093,21.1292,21.087,21.1232,53231.5058
2009-10-08 11:40:00,35.0,35.02,34.99,35.0,41376.95201185456,21.1292,21.1413,21.1232,21.1292,41376.952
2009-10-08 11:45:00,34.99,35.01,34.99,34.99,22455.260458224097,21.1232,21.1353,21.1232,21.1232,22455.2605
2009-10-08 11:50:00,35.0,35.0,34.97,34.97,19035.677647327026,21.1292,21.1292,21.1111,21.1111,19035.6776
2009-10-08 11:55:00,34.98,34.99,34.97,34.98,13222.386868802008,21.1172,21.1232,21.1111,21.1172,13222.3869
2009-10-08 12:00:00,34.98,35.01,34.97,35.0,84463.69542915764,21.1172,21.1353,21.1111,21.1292,84463.6954
2009-10-08 12:05:00,35.0,35.01,34.96,34.97,36589.536076598655,21.1292,21.1353,21.1051,21.1111,36589.5361
2009-10-08 12:10:00,34.98,34.99,34.97,34.98,17439.87233557506,21.1172,21.1232,21.1111,21.1172,17439.8723
2009-10-08 12:15:00,34.98,34.99,34.96,34.98,23937.079676279493,21.1172,21.1232,21.1051,21.1172,23937.0797
2009-10-08 12:20:00,34.99,35.0,34.97,34.97,20289.524677989284,21.1232,21.1292,21.1111,21.1111,20289.5247
2009-10-08 12:25:00,34.97,35.02,34.97,35.02,22341.27436452753,21.1111,21.1413,21.1111,21.1413,22341.2744
2009-10-08 12:30:00,35.01,35.04,35.0,35.0,28952.46779892853,21.1353,21.1534,21.1292,21.1292,28952.4678
2009-10-08 12:35:00,35.0,35.0,34.97,34.97,19605.60811580987,21.1292,21.1292,21.1111,21.1111,19605.6081
2009-10-08 12:40:00,34.96,35.02,34.96,35.0,29066.4538926251,21.1051,21.1413,21.1051,21.1292,29066.4539
2009-10-08 12:45:00,35.0,35.01,34.99,34.99,11626.58155705004,21.1292,21.1353,21.1232,21.1232,11626.5816
2009-10-08 12:50:00,34.99,34.99,34.96,34.97,25760.8571754246,21.1232,21.1232,21.1051,21.1111,25760.8572
2009-10-08 12:55:00,34.96,34.97,34.95,34.96,18123.788897754475,21.1051,21.1111,21.0991,21.1051,18123.7889
2009-10-08 13:00:00,34.96,34.98,34.95,34.97,42174.854667730535,21.1051,21.1172,21.0991,21.1111,42174.8547
2009-10-08 13:05:00,34.96,34.98,34.95,34.96,33283.93935939815,21.1051,21.1172,21.0991,21.1051,33283.9394
2009-10-08 13:10:00,34.96,34.97,34.95,34.96,39325.20232531631,21.1051,21.1111,21.0991,21.1051,39325.2023
2009-10-08 13:15:00,34.96,34.99,34.95,34.99,25304.91280063832,21.1051,21.1232,21.0991,21.1232,25304.9128
2009-10-08 13:20:00,34.98,34.99,34.97,34.97,15274.136555340248,21.1172,21.1232,21.1111,21.1111,15274.1366
2009-10-08 13:25:00,34.97,34.97,34.96,34.96,7181.123902883848,21.1111,21.1111,21.1051,21.1051,7181.1239
2009-10-08 13:30:00,34.96,34.97,34.95,34.96,102815.45651430526,21.1051,21.1111,21.0991,21.1051,102815.4565
2009-10-08 13:35:00,34.96,34.99,34.92,34.92,31346.17576655648,21.1051,21.1232,21.081,21.081,31346.1758
2009-10-08 13:40:00,34.93,34.99,34.93,34.94,27698.62076826627,21.087,21.1232,21.087,21.093,27698.6208
2009-10-08 13:45:00,34.95,34.96,34.93,34.93,7295.109996580417,21.0991,21.1051,21.087,21.087,7295.11
2009-10-08 13:50:00,34.93,34.97,34.93,34.94,17667.844522968197,21.087,21.1111,21.087,21.093,17667.8445
2009-10-08 13:55:00,34.94,34.97,34.94,34.96,12538.470306622592,21.093,21.1111,21.093,21.1051,12538.4703
2009-10-08 14:00:00,34.96,34.96,34.9,34.9,17097.914054485354,21.1051,21.1051,21.0689,21.0689,17097.9141
2009-10-08 14:05:00,34.9,34.92,34.88,34.92,21543.371708651543,21.0689,21.081,21.0568,21.081,21543.3717
2009-10-08 14:10:00,34.92,34.93,34.89,34.89,13906.30343098142,21.081,21.087,21.0628,21.0628,13906.3034
2009-10-08 14:15:00,34.9,34.92,34.87,34.88,15844.067023823094,21.0689,21.081,21.0508,21.0568,15844.067
2009-10-08 14:20:00,34.88,34.9,34.86,34.87,12652.45640031916,21.0568,21.0689,21.0447,21.0508,12652.4564
2009-10-08 14:25:00,34.86,34.88,34.82,34.86,34651.772483756984,21.0447,21.0568,21.0206,21.0447,34651.7725
2009-10-08 14:30:00,34.86,34.88,34.85,34.88,16300.01139860937,21.0447,21.0568,21.0387,21.0568,16300.0114
2009-10-08 14:35:00,34.87,34.9,34.87,34.89,11854.553744443176,21.0508,21.0689,21.0508,21.0628,11854.5537
2009-10-08 14:40:00,34.89,34.9,34.86,34.9,23595.121395189788,21.0628,21.0689,21.0447,21.0689,23595.1214
2009-10-08 14:45:00,34.9,34.92,34.89,34.91,12310.498119229454,21.0689,21.081,21.0628,21.0749,12310.4981
2009-10-08 14:50:00,34.91,34.92,34.87,34.87,13792.317337284852,21.0749,21.081,21.0508,21.0508,13792.3173
2009-10-08 14:55:00,34.87,34.88,34.86,34.88,27014.70420608686,21.0508,21.0568,21.0447,21.0568,27014.7042
2009-10-08 15:00:00,34.88,34.93,34.87,34.92,19833.58030320301,21.0568,21.087,21.0508,21.081,19833.5803
2009-10-08 15:05:00,34.92,34.93,34.9,34.91,22227.28827083096,21.081,21.087,21.0689,21.0749,22227.2883
2009-10-08 15:10:00,34.92,34.92,34.86,34.87,29180.439986321668,21.081,21.081,21.0447,21.0508,29180.44
2009-10-08 15:15:00,34.87,34.9,34.86,34.9,29294.42608001824,21.0508,21.0689,21.0447,21.0689,29294.4261
2009-10-08 15:20:00,34.9,34.92,34.89,34.9,26102.815456514305,21.0689,21.081,21.0628,21.0689,26102.8155
2009-10-08 15:25:00,34.9,34.9,34.86,34.86,49583.95075800752,21.0689,21.0689,21.0447,21.0447,49583.9508
2009-10-08 15:30:00,34.87,34.89,34.86,34.87,78536.41855693606,21.0508,21.0628,21.0447,21.0508,78536.4186
2009-10-08 15:35:00,34.87,34.88,34.8,34.84,98142.02667274592,21.0508,21.0568,21.0085,21.0327,98142.0267
2009-10-08 15:40:00,34.83,34.86,34.82,34.83,38527.29966944033,21.0266,21.0447,21.0206,21.0266,38527.2997
2009-10-08 15:45:00,34.82,34.83,34.79,34.82,54029.40841217372,21.0206,21.0266,21.0025,21.0206,54029.4084
2009-10-08 15:50:00,34.84,34.86,34.81,34.83,103613.35917018124,21.0327,21.0447,21.0145,21.0266,103613.3592
2009-10-08 15:55:00,34.83,34.87,34.78,34.84,149549.75492989857,21.0266,21.0508,20.9964,21.0327,149549.7549
2009-10-09 09:30:00,34.82,34.86,34.66,34.77,60298.64356548501,21.0206,21.0447,20.924,20.9904,60298.6436
2009-10-09 09:35:00,34.78,34.82,34.72,34.8,48330.10372734527,20.9964,21.0206,20.9602,21.0085,48330.1037
2009-10-09 09:40:00,34.8,34.93,34.78,34.91,91416.84714464836,21.0085,21.087,20.9964,21.0749,91416.8471
2009-10-09 09:45:00,34.92,34.98,34.89,34.94,58018.92169155363,21.081,21.1172,21.0628,21.093,58018.9217
2009-10-09 09:50:00,34.93,35.0,34.93,34.98,70785.36418556936,21.087,21.1292,21.087,21.1172,70785.3642
2009-10-09 09:55:00,34.99,35.04,34.99,35.0,87997.26433375129,21.1232,21.1534,21.1232,21.1292,87997.2643
2009-10-09 10:00:00,35.0,35.0,34.99,35.0,42744.78513621338,21.1292,21.1292,21.1232,21.1292,42744.7851
2009-10-09 10:05:00,35.01,35.05,35.0,35.05,28268.55123674912,21.1353,21.1594,21.1292,21.1594,28268.5512
2009-10-09 10:10:00,35.04,35.11,35.03,35.09,89023.1391770204,21.1534,21.1957,21.1474,21.1836,89023.1392
2009-10-09 10:15:00,35.09,35.14,35.09,35.12,149777.72711729168,21.1836,21.2138,21.1836,21.2017,149777.7271
2009-10-09 10:20:00,35.12,35.14,35.1,35.13,49469.96466431095,21.2017,21.2138,21.1896,21.2077,49469.9647
2009-10-09 10:25:00,35.13,35.19,35.12,35.19,34195.82810897071,21.2077,21.244,21.2017,21.244,34195.8281
2009-10-09 10:30:00,35.19,35.24,35.19,35.23,59614.7270033056,21.244,21.2741,21.244,21.2681,59614.727
2009-10-09 10:35:00,35.24,35.27,35.22,35.22,64402.1429385615,21.2741,21.2922,21.2621,21.2621,64402.1429
2009-10-09 10:40:00,35.22,35.24,35.21,35.24,34993.73076484669,21.2621,21.2741,21.256,21.2741,34993.7308
2009-10-09 10:45:00,35.24,35.24,35.2,35.21,29750.37045480452,21.2741,21.2741,21.25,21.256,29750.3705
2009-10-09 10:50:00,35.21,35.23,35.18,35.21,27812.60686196284,21.256,21.2681,21.2379,21.256,27812.6069
2009-10-09 10:55:00,35.21,35.21,35.16,35.16,20631.482959078992,21.256,21.256,21.2258,21.2258,20631.483
2009-10-09 11:00:00,35.16,35.18,35.12,35.13,23595.121395189788,21.2258,21.2379,21.2017,21.2077,23595.1214
2009-10-09 11:05:00,35.12,35.13,35.12,35.12,11512.595463353471,21.2017,21.2077,21.2017,21.2017,11512.5955
2009-10-09 11:10:00,35.12,35.14,35.09,35.1,28268.55123674912,21.2017,21.2138,21.1836,21.1896,28268.5512
2009-10-09 11:15:00,35.1,35.1,35.05,35.06,19719.59420950644,21.1896,21.1896,21.1594,21.1655,19719.5942
2009-10-09 11:20:00,35.06,35.09,35.06,35.08,36361.56388920552,21.1655,21.1836,21.1655,21.1775,36361.5639
2009-10-09 11:25:00,35.08,35.1,35.07,35.08,15160.15046164368,21.1775,21.1896,21.1715,21.1775,15160.1505
2009-10-09 11:30:00,35.07,35.12,35.06,35.11,40579.04935597857,21.1715,21.2017,21.1655,21.1957,40579.0494
2009-10-09 11:35:00,35.12,35.12,35.1,35.12,13108.400775105438,21.2017,21.2017,21.1896,21.2017,13108.4008
2009-10-09 11:40:00,35.12,35.14,35.1,35.11,9346.85968311866,21.2017,21.2138,21.1896,21.1957,9346.8597
2009-10-09 11:45:00,35.11,35.12,35.1,35.1,9802.804057904936,21.1957,21.2017,21.1896,21.1896,9802.8041
2009-10-09 11:50:00,35.1,35.14,35.1,35.12,15844.067023823094,21.1896,21.2138,21.1896,21.2017,15844.067
2009-10-09 11:55:00,35.13,35.14,35.09,35.1,31460.16186025305,21.2077,21.2138,21.1836,21.1896,31460.1619
2009-10-09 12:00:00,35.1,35.11,35.09,35.1,14590.219993160834,21.1896,21.1957,21.1836,21.1896,14590.22
2009-10-09 12:05:00,35.09,35.11,35.07,35.07,24051.065769976063,21.1836,21.1957,21.1715,21.1715,24051.0658
2009-10-09 12:10:00,35.07,35.12,35.07,35.12,16300.01139860937,21.1715,21.2017,21.1715,21.2017,16300.0114
2009-10-09 12:15:00,35.13,35.14,35.1,35.1,18807.705459933888,21.2077,21.2138,21.1896,21.1896,18807.7055
2009-10-09 12:20:00,35.1,35.1,35.08,35.08,11398.609369656902,21.1896,21.1896,21.1775,21.1775,11398.6094
2009-10-09 12:25:00,35.08,35.1,35.08,35.1,9346.85968311866,21.1775,21.1896,21.1775,21.1896,9346.8597
2009-10-09 12:30:00,35.1,35.1,35.07,35.09,14248.261712071127,21.1896,21.1896,21.1715,21.1836,14248.2617
2009-10-09 12:35:00,35.09,35.1,35.08,35.08,7637.068277670124,21.1836,21.1896,21.1775,21.1775,7637.0683
2009-10-09 12:40:00,35.07,35.1,35.07,35.07,16072.039211216232,21.1715,21.1896,21.1715,21.1715,16072.0392
2009-10-09 12:45:00,35.07,35.11,35.07,35.09,12766.44249401573,21.1715,21.1957,21.1715,21.1836,12766.4425
2009-10-09 12:50:00,35.1,35.11,35.09,35.1,10144.762338994642,21.1896,21.1957,21.1836,21.1896,10144.7623
2009-10-09 12:55:00,35.11,35.12,35.09,35.1,8206.998746152969,21.1957,21.2017,21.1836,21.1896,8206.9987
2009-10-09 13:00:00,35.11,35.12,35.08,35.08,12196.512025532886,21.1957,21.2017,21.1775,21.1775,12196.512
2009-10-09 13:05:00,35.07,35.08,35.07,35.07,17895.816710361338,21.1715,21.1775,21.1715,21.1715,17895.8167
2009-10-09 13:10:00,35.07,35.09,35.07,35.08,15046.16436794711,21.1715,21.1836,21.1715,21.1775,15046.1644
2009-10-09 13:15:00,35.08,35.13,35.08,35.13,10258.748432691213,21.1775,21.2077,21.1775,21.2077,10258.7484
2009-10-09 13:20:00,35.13,35.16,35.12,35.14,12538.470306622592,21.2077,21.2258,21.2017,21.2138,12538.4703
2009-10-09 13:25:00,35.14,35.17,35.14,35.17,6155.249059614727,21.2138,21.2319,21.2138,21.2319,6155.2491
2009-10-09 13:30:00,35.17,35.17,35.15,35.16,18009.802804057905,21.2319,21.2319,21.2198,21.2258,18009.8028
2009-10-09 13:35:00,35.15,35.15,35.13,35.13,16755.955773395646,21.2198,21.2198,21.2077,21.2077,16755.9558
2009-10-09 13:40:00,35.13,35.14,35.11,35.12,18807.705459933888,21.2077,21.2138,21.1957,21.2017,18807.7055
2009-10-09 13:45:00,35.11,35.15,35.11,35.15,34651.772483756984,21.1957,21.2198,21.1957,21.2198,34651.7725
2009-10-09 13:50:00,35.15,35.16,35.13,35.14,17895.816710361338,21.2198,21.2258,21.2077,21.2138,17895.8167
2009-10-09 13:55:00,35.14,35.14,35.12,35.13,41490.938105551126,21.2138,21.2138,21.2017,21.2077,41490.9381
2009-10-09 14:00:00,35.13,35.14,35.12,35.14,14134.27561837456,21.2077,21.2138,21.2017,21.2138,14134.2756
2009-10-09 14:05:00,35.14,35.16,35.11,35.11,26216.80155021088,21.2138,21.2258,21.1957,21.1957,26216.8016
2009-10-09 14:10:00,35.12,35.13,35.09,35.11,57790.94950416049,21.2017,21.2077,21.1836,21.1957,57790.9495
2009-10-09 14:15:00,35.11,35.12,35.1,35.1,18921.69155363046,21.1957,21.2017,21.1896,21.1896,18921.6916
2009-10-09 14:20:00,35.1,35.1,35.07,35.07,25988.82936281773,21.1896,21.1896,21.1715,21.1715,25988.8294
2009-10-09 14:25:00,35.07,35.07,35.04,35.04,33055.96717200502,21.1715,21.1715,21.1534,21.1534,33055.9672
2009-10-09 14:30:00,35.05,35.06,35.04,35.04,19833.58030320301,21.1594,21.1655,21.1534,21.1534,19833.5803
2009-10-09 14:35:00,35.04,35.04,35.01,35.04,50951.78388236636,21.1534,21.1534,21.1353,21.1534,50951.7839
2009-10-09 14:40:00,35.04,35.05,35.03,35.05,13792.317337284852,21.1534,21.1594,21.1474,21.1594,13792.3173
2009-10-09 14:45:00,35.04,35.06,35.04,35.04,22683.23264561724,21.1534,21.1655,21.1534,21.1534,22683.2326
2009-10-09 14:50:00,35.04,35.05,35.02,35.04,21657.35780234812,21.1534,21.1594,21.1413,21.1534,21657.3578
2009-10-09 14:55:00,35.03,35.07,35.03,35.05,38983.2440442266,21.1474,21.1715,21.1474,21.1594,38983.244
2009-10-09 15:00:00,35.06,35.13,35.06,35.11,64972.07340704434,21.1655,21.2077,21.1655,21.1957,64972.0734
2009-10-09 15:05:00,35.11,35.14,35.11,35.14,29066.4538926251,21.1957,21.2138,21.1957,21.2138,29066.4539
2009-10-09 15:10:00,35.14,35.18,35.14,35.18,20403.51077168585,21.2138,21.2379,21.2138,21.2379,20403.5108
2009-10-09 15:15:00,35.17,35.18,35.13,35.15,27584.634674569705,21.2319,21.2379,21.2077,21.2198,27584.6347
2009-10-09 15:20:00,35.16,35.18,35.15,35.17,18237.77499145104,21.2258,21.2379,21.2198,21.2319,18237.775
2009-10-09 15:25:00,35.18,35.21,35.17,35.2,29294.42608001824,21.2379,21.256,21.2319,21.25,29294.4261
2009-10-09 15:30:00,35.2,35.21,35.18,35.21,47418.21497777271,21.25,21.256,21.2379,21.256,47418.215
2009-10-09 15:35:00,35.21,35.22,35.19,35.2,58360.879972643335,21.256,21.2621,21.244,21.25,58360.88
2009-10-09 15:40:00,35.21,35.23,35.2,35.21,33853.869827881,21.256,21.2681,21.25,21.256,33853.8698
2009-10-09 15:45:00,35.22,35.22,35.14,35.19,53573.46403738744,21.2621,21.2621,21.2138,21.244,53573.464
2009-10-09 15:50:00,35.19,35.25,35.18,35.24,137695.20118545537,21.244,21.2802,21.2379,21.2741,137695.2012
2009-10-09 15:55:00,35.23,35.28,35.21,35.27,203579.16334207228,21.2681,21.2983,21.256,21.2922,203579.1633
2009-10-12 09:30:00,34.75,35.23,34.75,35.23,60298.64356548501,20.9783,21.2681,20.9783,21.2681,60298.6436
2009-10-12 09:35:00,35.24,35.29,35.2,35.24,25304.91280063832,21.2741,21.3043,21.25,21.2741,25304.9128
2009-10-12 09:40:00,35.24,35.3,35.24,35.25,10828.678901174057,21.2741,21.3104,21.2741,21.2802,10828.6789
2009-10-12 09:45:00,35.28,35.28,35.26,35.26,10600.70671378092,21.2983,21.2983,21.2862,21.2862,10600.7067
2009-10-12 09:50:00,35.26,35.29,35.25,35.29,19149.6637410236,21.2862,21.3043,21.2802,21.3043,19149.6637
2009-10-12 09:55:00,35.28,35.31,35.28,35.31,19833.58030320301,21.2983,21.3164,21.2983,21.3164,19833.5803
2009-10-12 10:00:00,35.3,35.31,35.29,35.31,16869.941867092213,21.3104,21.3164,21.3043,21.3164,16869.9419
2009-10-12 10:05:00,35.3,35.31,35.29,35.3,6725.179528097572,21.3104,21.3164,21.3043,21.3104,6725.1795
2009-10-12 10:10:00,35.3,35.31,35.29,35.31,16755.955773395646,21.3104,21.3164,21.3043,21.3164,16755.9558
2009-10-12 10:15:00,35.31,35.35,35.29,35.29,29978.34264219765,21.3164,21.3405,21.3043,21.3043,29978.3426
2009-10-12 10:20:00,35.29,35.29,35.28,35.29,8548.957027242677,21.3043,21.3043,21.2983,21.3043,8548.957
2009-10-12 10:25:00,35.29,35.35,35.29,35.34,15958.053117519665,21.3043,21.3405,21.3043,21.3345,15958.0531
2009-10-12 10:30:00,35.34,35.36,35.34,35.36,12880.428587712298,21.3345,21.3466,21.3345,21.3466,12880.4286
2009-10-12 10:35:00,35.36,35.36,35.32,35.36,17781.830616664767,21.3466,21.3466,21.3224,21.3466,17781.8306
2009-10-12 10:40:00,35.36,35.36,35.35,35.36,5015.388122649037,21.3466,21.3466,21.3405,21.3466,5015.3881
2009-10-12 10:45:00,35.36,35.36,35.32,35.32,10372.73452638778,21.3466,21.3466,21.3224,21.3224,10372.7345
2009-10-12 10:50:00,35.32,35.32,35.3,35.3,5813.29077852502,21.3224,21.3224,21.3104,21.3104,5813.2908
2009-10-12 10:55:00,35.3,35.31,35.29,35.29,17211.90014818192,21.3104,21.3164,21.3043,21.3043,17211.9001
2009-10-12 11:00:00,35.29,35.29,35.24,35.25,13906.30343098142,21.3043,21.3043,21.2741,21.2802,13906.3034
2009-10-12 11:05:00,35.25,35.27,35.24,35.27,12424.484212926023,21.2802,21.2922,21.2741,21.2922,12424.4842
2009-10-12 11:10:00,35.27,35.27,35.24,35.24,6155.249059614727,21.2922,21.2922,21.2741,21.2741,6155.2491
2009-10-12 11:15:00,35.25,35.26,35.22,35.23,23481.135301493217,21.2802,21.2862,21.2621,21.2681,23481.1353
2009-10-12 11:20:00,35.23,35.23,35.21,35.21,18807.705459933888,21.2681,21.2681,21.256,21.256,18807.7055
2009-10-12 11:25:00,35.21,35.21,35.17,35.17,14476.233899464263,21.256,21.256,21.2319,21.2319,14476.2339
2009-10-12 11:30:00,35.17,35.18,35.14,35.14,23937.079676279493,21.2319,21.2379,21.2138,21.2138,23937.0797
2009-10-12 11:35:00,35.15,35.18,35.15,35.17,16413.997492305938,21.2198,21.2379,21.2198,21.2319,16413.9975
2009-10-12 11:40:00,35.17,35.18,35.13,35.14,12538.470306622592,21.2319,21.2379,21.2077,21.2138,12538.4703
2009-10-12 11:45:00,35.14,35.14,35.13,35.14,10486.72062008435,21.2138,21.2138,21.2077,21.2138,10486.7206
2009-10-12 11:50:00,35.14,35.14,35.13,35.13,5585.318591131882,21.2138,21.2138,21.2077,21.2077,5585.3186
2009-10-12 11:55:00,35.13,35.14,35.13,35.13,10942.664994870624,21.2077,21.2138,21.2077,21.2077,10942.665
2009-10-12 12:00:00,35.12,35.13,35.1,35.1,21657.35780234812,21.2017,21.2077,21.1896,21.1896,21657.3578
2009-10-12 12:05:00,35.11,35.11,35.06,35.06,39553.17451270945,21.1957,21.1957,21.1655,21.1655,39553.1745
2009-10-12 12:10:00,35.07,35.08,35.04,35.04,85033.6258976405,21.1715,21.1775,21.1534,21.1534,85033.6259
2009-10-12 12:15:00,35.04,35.06,35.01,35.04,58816.82434742962,21.1534,21.1655,21.1353,21.1534,58816.8243
2009-10-12 12:20:00,35.04,35.04,35.01,35.01,22683.23264561724,21.1534,21.1534,21.1353,21.1353,22683.2326
2009-10-12 12:25:00,35.01,35.03,35.0,35.01,16983.927960788784,21.1353,21.1474,21.1292,21.1353,16983.928
2009-10-12 12:30:00,35.0,35.01,35.0,35.0,4559.443747862761,21.1292,21.1353,21.1292,21.1292,4559.4437
2009-10-12 12:35:00,35.01,35.02,35.0,35.02,7637.068277670124,21.1353,21.1413,21.1292,21.1413,7637.0683
2009-10-12 12:40:00,35.02,35.03,35.01,35.02,3533.56890459364,21.1413,21.1474,21.1353,21.1413,3533.5689
2009-10-12 12:45:00,35.02,35.03,35.0,35.01,16072.039211216232,21.1413,21.1474,21.1292,21.1353,16072.0392
2009-10-12 12:50:00,35.02,35.04,35.0,35.04,14134.27561837456,21.1413,21.1534,21.1292,21.1534,14134.2756
2009-10-12 12:55:00,35.05,35.05,35.03,35.04,8320.984839849538,21.1594,21.1594,21.1474,21.1534,8320.9848
2009-10-12 13:00:00,35.04,35.04,35.03,35.03,4673.42984155933,21.1534,21.1534,21.1474,21.1474,4673.4298
2009-10-12 13:05:00,35.03,35.04,34.99,35.0,18465.74717884418,21.1474,21.1534,21.1232,21.1292,18465.7472
2009-10-12 13:10:00,34.99,35.0,34.99,34.99,10942.664994870624,21.1232,21.1292,21.1232,21.1232,10942.665
2009-10-12 13:15:00,34.99,35.0,34.99,35.0,6953.151715490711,21.1232,21.1292,21.1232,21.1292,6953.1517
2009-10-12 13:20:00,35.0,35.0,34.97,34.98,18465.74717884418,21.1292,21.1292,21.1111,21.1172,18465.7472
2009-10-12 13:25:00,34.98,35.0,34.98,35.0,12310.498119229454,21.1172,21.1292,21.1172,21.1292,12310.4981
2009-10-12 13:30:00,34.99,34.99,34.96,34.98,15616.094836429957,21.1232,21.1232,21.1051,21.1172,15616.0948
2009-10-12 13:35:00,34.98,35.0,34.96,34.99,10828.678901174057,21.1172,21.1292,21.1051,21.1232,10828.6789
2009-10-12 13:40:00,34.99,35.04,34.99,35.03,15844.067023823094,21.1232,21.1534,21.1232,21.1474,15844.067
2009-10-12 13:45:00,35.04,35.04,35.02,35.02,8206.998746152969,21.1534,21.1534,21.1413,21.1413,8206.9987
2009-10-12 13:50:00,35.03,35.03,35.01,35.02,16186.0253049128,21.1474,21.1474,21.1353,21.1413,16186.0253
2009-10-12 13:55:00,35.02,35.02,35.0,35.01,10372.73452638778,21.1413,21.1413,21.1292,21.1353,10372.7345
2009-10-12 14:00:00,35.0,35.01,35.0,35.0,14476.233899464263,21.1292,21.1353,21.1292,21.1292,14476.2339
2009-10-12 14:05:00,35.0,35.02,35.0,35.0,12082.525931836317,21.1292,21.1413,21.1292,21.1292,12082.5259
2009-10-12 14:10:00,35.0,35.0,34.93,34.93,26444.773737604013,21.1292,21.1292,21.087,21.087,26444.7737
2009-10-12 14:15:00,34.93,34.95,34.88,34.9,42516.81294882025,21.087,21.0991,21.0568,21.0689,42516.8129
2009-10-12 14:20:00,34.88,34.9,34.84,34.86,36133.59170181238,21.0568,21.0689,21.0327,21.0447,36133.5917
2009-10-12 14:25:00,34.86,34.86,34.82,34.83,28496.52342414225,21.0447,21.0447,21.0206,21.0266,28496.5234
2009-10-12 14:30:00,34.84,34.84,34.74,34.78,63148.29590789924,21.0327,21.0327,20.9723,20.9964,63148.2959
2009-10-12 14:35:00,34.79,34.83,34.78,34.83,43086.74341730309,21.0025,21.0266,20.9964,21.0266,43086.7434
2009-10-12 14:40:00,34.83,34.86,34.83,34.83,24848.968425852046,21.0266,21.0447,21.0266,21.0266,24848.9684
2009-10-12 14:45:00,34.83,34.89,34.83,34.89,13906.30343098142,21.0266,21.0628,21.0266,21.0628,13906.3034
2009-10-12 14:50:00,34.88,34.91,34.88,34.9,18579.73327254075,21.0568,21.0749,21.0568,21.0689,18579.7333
2009-10-12 14:55:00,34.9,34.95,34.88,34.95,26786.73201869372,21.0689,21.0991,21.0568,21.0991,26786.732
2009-10-12 15:00:00,34.95,34.96,34.93,34.94,18921.69155363046,21.0991,21.1051,21.087,21.093,18921.6916
2009-10-12 15:05:00,34.94,34.94,34.92,34.93,12766.44249401573,21.093,21.093,21.081,21.087,12766.4425
2009-10-12 15:10:00,34.94,34.96,34.94,34.95,17667.844522968197,21.093,21.1051,21.093,21.0991,17667.8445
2009-10-12 15:15:00,34.94,34.98,34.94,34.96,15388.122649036815,21.093,21.1172,21.093,21.1051,15388.1226
2009-10-12 15:20:00,34.95,35.0,34.95,34.98,23481.135301493217,21.0991,21.1292,21.0991,21.1172,23481.1353
2009-10-12 15:25:00,34.98,35.0,34.95,35.0,17211.90014818192,21.1172,21.1292,21.0991,21.1292,17211.9001
2009-10-12 15:30:00,35.0,35.02,34.98,34.98,26786.73201869372,21.1292,21.1413,21.1172,21.1172,26786.732
2009-10-12 15:35:00,34.98,35.02,34.98,35.0,88795.16698962727,21.1172,21.1413,21.1172,21.1292,88795.167
2009-10-12 15:40:00,35.01,35.04,35.0,35.04,48900.034195828106,21.1353,21.1534,21.1292,21.1534,48900.0342
2009-10-12 15:45:00,35.04,35.08,35.03,35.08,66225.9204377066,21.1534,21.1775,21.1474,21.1775,66225.9204
2009-10-12 15:50:00,35.08,35.11,35.04,35.08,184999.43006953152,21.1775,21.1957,21.1534,21.1775,184999.4301
2009-10-12 15:55:00,35.07,35.14,35.07,35.14,169269.349139405,21.1715,21.2138,21.1715,21.2138,169269.3491
2009-10-13 09:30:00,34.79,35.1,34.79,34.96,53345.4918499943,21.0025,21.1896,21.0025,21.1051,53345.4918
2009-10-13 09:35:00,34.96,35.03,34.9,34.92,55853.18591131882,21.1051,21.1474,21.0689,21.081,55853.1859
2009-10-13 09:40:00,34.92,34.99,34.87,34.91,23481.135301493217,21.081,21.1232,21.0508,21.0749,23481.1353
2009-10-13 09:45:00,34.91,34.97,34.89,34.97,18123.788897754475,21.0749,21.1111,21.0628,21.1111,18123.7889
2009-10-13 09:50:00,34.97,34.99,34.81,34.81,30320.30092328736,21.1111,21.1232,21.0145,21.0145,30320.3009
2009-10-13 09:55:00,34.81,34.86,34.81,34.86,19833.58030320301,21.0145,21.0447,21.0145,21.0447,19833.5803
2009-10-13 10:00:00,34.86,34.86,34.79,34.82,28268.55123674912,21.0447,21.0447,21.0025,21.0206,28268.5512
2009-10-13 10:05:00,34.81,34.81,34.78,34.81,16186.0253049128,21.0145,21.0145,20.9964,21.0145,16186.0253
2009-10-13 10:10:00,34.81,34.9,34.8,34.9,32030.092328735893,21.0145,21.0689,21.0085,21.0689,32030.0923
2009-10-13 10:15:00,34.9,34.9,34.85,34.85,10258.748432691213,21.0689,21.0689,21.0387,21.0387,10258.7484
2009-10-13 10:20:00,34.86,34.86,34.77,34.77,11740.567650746609,21.0447,21.0447,20.9904,20.9904,11740.5677
2009-10-13 10:25:00,34.78,34.88,34.76,34.88,30548.273110680497,20.9964,21.0568,20.9844,21.0568,30548.2731
2009-10-13 10:30:00,34.88,34.93,34.86,34.89,26786.73201869372,21.0568,21.087,21.0447,21.0628,26786.732
2009-10-13 10:35:00,34.88,34.89,34.83,34.83,11056.651088567194,21.0568,21.0628,21.0266,21.0266,11056.6511
2009-10-13 10:40:00,34.83,34.84,34.78,34.84,18465.74717884418,21.0266,21.0327,20.9964,21.0327,18465.7472
2009-10-13 10:45:00,34.85,34.85,34.79,34.79,11056.651088567194,21.0387,21.0387,21.0025,21.0025,11056.6511
2009-10-13 10:50:00,34.8,34.8,34.79,34.79,4217.485466773053,21.0085,21.0085,21.0025,21.0025,4217.4855
2009-10-13 10:55:00,34.79,34.85,34.79,34.84,13108.400775105438,21.0025,21.0387,21.0025,21.0327,13108.4008
2009-10-13 11:00:00,34.83,34.84,34.83,34.84,5129.374216345606,21.0266,21.0327,21.0266,21.0327,5129.3742
2009-10-13 11:05:00,34.85,34.85,34.8,34.82,32714.00889091531,21.0387,21.0387,21.0085,21.0206,32714.0089
2009-10-13 11:10:00,34.82,34.84,34.79,34.82,15616.094836429957,21.0206,21.0327,21.0025,21.0206,15616.0948
2009-10-13 11:15:00,34.81,34.82,34.78,34.79,9232.87358942209,21.0145,21.0206,20.9964,21.0025,9232.8736
2009-10-13 11:20:00,34.79,34.8,34.75,34.76,27128.690299783422,21.0025,21.0085,20.9783,20.9844,27128.6903
2009-10-13 11:25:00,34.77,34.82,34.77,34.8,22227.28827083096,20.9904,21.0206,20.9904,21.0085,22227.2883
2009-10-13 11:30:00,34.8,34.84,34.78,34.78,32372.0506098256,21.0085,21.0327,20.9964,20.9964,32372.0506
2009-10-13 11:35:00,34.8,34.89,34.78,34.88,16983.927960788784,21.0085,21.0628,20.9964,21.0568,16983.928
2009-10-13 11:40:00,34.88,34.91,34.88,34.9,30320.30092328736,21.0568,21.0749,21.0568,21.0689,30320.3009
2009-10-13 11:45:00,34.9,34.96,34.9,34.93,19149.6637410236,21.0689,21.1051,21.0689,21.087,19149.6637
2009-10-13 11:50:00,34.93,35.0,34.93,34.97,20631.482959078992,21.087,21.1292,21.087,21.1111,20631.483
2009-10-13 11:55:00,34.98,34.98,34.94,34.94,21429.385614954976,21.1172,21.1172,21.093,21.093,21429.3856
2009-10-13 12:00:00,34.94,34.96,34.93,34.95,23595.121395189788,21.093,21.1051,21.087,21.0991,23595.1214
2009-10-13 12:05:00,34.95,34.96,34.93,34.94,11284.623275960334,21.0991,21.1051,21.087,21.093,11284.6233
2009-10-13 12:10:00,34.94,35.0,34.94,34.99,14134.27561837456,21.093,21.1292,21.093,21.1232,14134.2756
2009-10-13 12:15:00,34.99,34.99,34.91,34.92,21429.385614954976,21.1232,21.1232,21.0749,21.081,21429.3856
2009-10-13 12:20:00,34.91,34.92,34.86,34.91,26216.80155021088,21.0749,21.081,21.0447,21.0749,26216.8016
2009-10-13 12:25:00,34.9,34.91,34.86,34.86,17553.85842927163,21.0689,21.0749,21.0447,21.0447,17553.8584
2009-10-13 12:30:00,34.86,34.88,34.86,34.86,23253.16311410008,21.0447,21.0568,21.0447,21.0447,23253.1631
2009-10-13 12:35:00,34.86,34.86,34.84,34.85,4103.4993730764845,21.0447,21.0447,21.0327,21.0387,4103.4994
2009-10-13 12:40:00,34.85,34.85,34.81,34.82,6953.151715490711,21.0387,21.0387,21.0145,21.0206,6953.1517
2009-10-13 12:45:00,34.81,34.85,34.81,34.85,10942.664994870624,21.0145,21.0387,21.0145,21.0387,10942.665
2009-10-13 12:50:00,34.86,34.88,34.85,34.88,12994.414681408867,21.0447,21.0568,21.0387,21.0568,12994.4147
2009-10-13 12:55:00,34.88,34.89,34.87,34.88,73862.98871537672,21.0568,21.0628,21.0508,21.0568,73862.9887
2009-10-13 13:00:00,34.88,34.89,34.87,34.87,15046.16436794711,21.0568,21.0628,21.0508,21.0508,15046.1644
2009-10-13 13:05:00,34.88,34.9,34.87,34.9,15844.067023823094,21.0568,21.0689,21.0508,21.0689,15844.067
2009-10-13 13:10:00,34.9,34.9,34.89,34.89,4901.402028952468,21.0689,21.0689,21.0628,21.0628,4901.402
2009-10-13 13:15:00,34.9,34.93,34.9,34.9,19947.56639689958,21.0689,21.087,21.0689,21.0689,19947.5664
2009-10-13 13:20:00,34.92,34.92,34.88,34.88,16869.941867092213,21.081,21.081,21.0568,21.0568,16869.9419
2009-10-13 13:25:00,34.88,34.91,34.87,34.88,49811.92294540066,21.0568,21.0749,21.0508,21.0568,49811.9229
2009-10-13 13:30:00,34.88,34.89,34.87,34.87,14476.233899464263,21.0568,21.0628,21.0508,21.0508,14476.2339
2009-10-13 13:35:00,34.87,34.88,34.86,34.88,20061.552490596147,21.0508,21.0568,21.0447,21.0568,20061.5525
2009-10-13 13:40:00,34.88,34.9,34.87,34.9,5357.346403738744,21.0568,21.0689,21.0508,21.0689,5357.3464
2009-10-13 13:45:00,34.9,34.9,34.86,34.88,28610.509517838826,21.0689,21.0689,21.0447,21.0568,28610.5095
2009-10-13 13:50:00,34.87,34.87,34.85,34.86,15844.067023823094,21.0508,21.0508,21.0387,21.0447,15844.067
2009-10-13 13:55:00,34.86,34.92,34.86,34.9,22113.30217713439,21.0447,21.081,21.0447,21.0689,22113.3022
2009-10-13 14:00:00,34.91,34.91,34.87,34.87,12196.512025532886,21.0749,21.0749,21.0508,21.0508,12196.512
2009-10-13 14:05:00,34.87,34.88,34.86,34.87,61324.518408754135,21.0508,21.0568,21.0447,21.0508,61324.5184
2009-10-13 14:10:00,34.87,34.89,34.85,34.85,32600.02279721874,21.0508,21.0628,21.0387,21.0387,32600.0228
2009-10-13 14:15:00,34.85,34.87,34.85,34.87,22569.246551920667,21.0387,21.0508,21.0387,21.0508,22569.2466
2009-10-13 14:20:00,34.87,34.93,34.86,34.9,36247.57779550895,21.0508,21.087,21.0447,21.0689,36247.5778
2009-10-13 14:25:00,34.92,34.92,34.9,34.9,12652.45640031916,21.081,21.081,21.0689,21.0689,12652.4564
2009-10-13 14:30:00,34.9,34.93,34.9,34.93,42060.86857403397,21.0689,21.087,21.0689,21.087,42060.8686
2009-10-13 14:35:00,34.93,34.94,34.91,34.91,13906.30343098142,21.087,21.093,21.0749,21.0749,13906.3034
2009-10-13 14:40:00,34.92,34.96,34.91,34.93,16755.955773395646,21.081,21.1051,21.0749,21.087,16755.9558
2009-10-13 14:45:00,34.93,34.96,34.92,34.96,30776.245298073634,21.087,21.1051,21.081,21.1051,30776.2453
2009-10-13 14:50:00,34.97,34.97,34.93,34.94,19149.6637410236,21.1111,21.1111,21.087,21.093,19149.6637
2009-10-13 14:55:00,34.94,34.94,34.92,34.93,31688.13404764619,21.093,21.093,21.081,21.087,31688.134
2009-10-13 15:00:00,34.94,34.95,34.91,34.95,30662.259204377067,21.093,21.0991,21.0749,21.0991,30662.2592
2009-10-13 15:05:00,34.95,34.98,34.94,34.97,25076.940613245184,21.0991,21.1172,21.093,21.1111,25076.9406
2009-10-13 15:10:00,34.96,34.98,34.95,34.96,16413.997492305938,21.1051,21.1172,21.0991,21.1051,16413.9975
2009-10-13 15:15:00,34.96,35.02,34.96,35.0,35449.675139632964,21.1051,21.1413,21.1051,21.1292,35449.6751
2009-10-13 15:20:00,35.0,35.04,34.99,35.03,41604.92419924769,21.1292,21.1534,21.1232,21.1474,41604.9242
2009-10-13 15:25:00,35.04,35.05,35.03,35.04,38869.25795053004,21.1534,21.1594,21.1474,21.1534,38869.258
2009-10-13 15:30:00,35.03,35.06,35.02,35.05,31346.17576655648,21.1474,21.1655,21.1413,21.1594,31346.1758
2009-10-13 15:35:00,35.05,35.06,34.97,34.98,65200.04559443748,21.1594,21.1655,21.1111,21.1172,65200.0456
2009-10-13 15:40:00,34.99,35.01,34.98,35.0,41604.92419924769,21.1232,21.1353,21.1172,21.1292,41604.9242
2009-10-13 15:45:00,35.01,35.07,35.0,35.06,69303.54496751397,21.1353,21.1715,21.1292,21.1655,69303.545
2009-10-13 15:50:00,35.05,35.07,35.0,35.02,107602.87244956115,21.1594,21.1715,21.1292,21.1413,107602.8724
2009-10-13 15:55:00,35.02,35.07,35.01,35.01,105209.1644819332,21.1413,21.1715,21.1353,21.1353,105209.1645
2009-10-14 09:30:00,35.09,35.37,35.04,35.23,88795.16698962727,21.1836,21.3526,21.1534,21.2681,88795.167
2009-10-14 09:35:00,35.23,35.24,35.16,35.2,57221.01903567765,21.2681,21.2741,21.2258,21.25,57221.019
2009-10-14 09:40:00,35.21,35.28,35.19,35.24,38185.34138835062,21.256,21.2983,21.244,21.2741,38185.3414
2009-10-14 09:45:00,35.21,35.29,35.18,35.21,47304.22888407615,21.256,21.3043,21.2379,21.256,47304.2289
2009-10-14 09:50:00,35.2,35.31,35.17,35.29,58246.89387894677,21.25,21.3164,21.2319,21.3043,58246.8939
2009-10-14 09:55:00,35.29,35.31,35.24,35.3,40351.07716858544,21.3043,21.3164,21.2741,21.3104,40351.0772
2009-10-14 10:00:00,35.29,35.4,35.29,35.4,97572.09620426309,21.3043,21.3707,21.3043,21.3707,97572.0962
2009-10-14 10:05:00,35.4,35.41,35.35,35.36,45366.46529123447,21.3707,21.3768,21.3405,21.3466,45366.4653
2009-10-14 10:10:00,35.37,35.42,35.34,35.39,67935.71184315514,21.3526,21.3828,21.3345,21.3647,67935.7118
2009-10-14 10:15:00,35.39,35.4,35.34,35.36,48672.06200843497,21.3647,21.3707,21.3345,21.3466,48672.062
2009-10-14 10:20:00,35.36,35.37,35.29,35.29,44796.53482275162,21.3466,21.3526,21.3043,21.3043,44796.5348
2009-10-14 10:25:00,35.29,35.35,35.29,35.33,59158.78262851932,21.3043,21.3405,21.3043,21.3285,59158.7826
2009-10-14 10:30:00,35.32,35.37,35.31,35.37,39667.16060640602,21.3224,21.3526,21.3164,21.3526,39667.1606
2009-10-14 10:35:00,35.38,35.43,35.38,35.43,32941.98107830845,21.3587,21.3888,21.3587,21.3888,32941.9811
2009-10-14 10:40:00,35.43,35.44,35.41,35.43,22227.28827083096,21.3888,21.3949,21.3768,21.3888,22227.2883
2009-10-14 10:45:00,35.43,35.48,35.43,35.48,60412.62965918158,21.3888,21.419,21.3888,21.419,60412.6297
2009-10-14 10:50:00,35.48,35.48,35.43,35.45,53801.43622478058,21.419,21.419,21.3888,21.4009,53801.4362
2009-10-14 10:55:00,35.45,35.5,35.44,35.46,66225.9204377066,21.4009,21.4311,21.3949,21.4069,66225.9204
2009-10-14 11:00:00,35.46,35.52,35.45,35.5,52889.547475208026,21.4069,21.4432,21.4009,21.4311,52889.5475
2009-10-14 11:05:00,35.5,35.53,35.5,35.51,46164.367947110455,21.4311,21.4492,21.4311,21.4371,46164.3679
2009-10-14 11:10:00,35.51,35.53,35.51,35.53,46848.28450928986,21.4371,21.4492,21.4371,21.4492,46848.2845
2009-10-14 11:15:00,35.53,35.56,35.52,35.55,68391.65621794142,21.4492,21.4673,21.4432,21.4613,68391.6562
2009-10-14 11:20:00,35.55,35.55,35.53,35.53,17211.90014818192,21.4613,21.4613,21.4492,21.4492,17211.9001
2009-10-14 11:25:00,35.52,35.57,35.52,35.56,31232.18967285992,21.4432,21.4734,21.4432,21.4673,31232.1897
2009-10-14 11:30:00,35.56,35.59,35.56,35.59,36475.549982902085,21.4673,21.4854,21.4673,21.4854,36475.55
2009-10-14 11:35:00,35.58,35.59,35.56,35.56,43770.6599794825,21.4794,21.4854,21.4673,21.4673,43770.66
2009-10-14 11:40:00,35.57,35.61,35.56,35.59,33967.85592157757,21.4734,21.4975,21.4673,21.4854,33967.8559
2009-10-14 11:45:00,35.6,35.6,35.53,35.56,37387.43873247464,21.4915,21.4915,21.4492,21.4673,37387.4387
2009-10-14 11:50:00,35.55,35.59,35.55,35.57,51635.70044454576,21.4613,21.4854,21.4613,21.4734,51635.7004
2009-10-14 11:55:00,35.57,35.61,35.57,35.61,19149.6637410236,21.4734,21.4975,21.4734,21.4975,19149.6637
2009-10-14 12:00:00,35.6,35.62,35.6,35.62,30320.30092328736,21.4915,21.5035,21.4915,21.5035,30320.3009
2009-10-14 12:05:00,35.62,35.62,35.59,35.59,26558.75983130058,21.5035,21.5035,21.4854,21.4854,26558.7598
2009-10-14 12:10:00,35.59,35.59,35.57,35.57,25532.88498803146,21.4854,21.4854,21.4734,21.4734,25532.885
2009-10-14 12:15:00,35.57,35.59,35.57,35.57,39667.16060640602,21.4734,21.4854,21.4734,21.4734,39667.1606
2009-10-14 12:20:00,35.57,35.57,35.56,35.57,23025.190926706942,21.4734,21.4734,21.4673,21.4734,23025.1909
2009-10-14 12:25:00,35.57,35.63,35.57,35.6,42174.854667730535,21.4734,21.5096,21.4734,21.4915,42174.8547
2009-10-14 12:30:00,35.6,35.62,35.57,35.57,17895.816710361338,21.4915,21.5035,21.4734,21.4734,17895.8167
2009-10-14 12:35:00,35.57,35.61,35.56,35.6,49811.92294540066,21.4734,21.4975,21.4673,21.4915,49811.9229
2009-10-14 12:40:00,35.6,35.62,35.59,35.62,13678.331243588282,21.4915,21.5035,21.4854,21.5035,13678.3312
2009-10-14 12:45:00,35.62,35.64,35.61,35.62,47418.21497777271,21.5035,21.5156,21.4975,21.5035,47418.215
2009-10-14 12:50:00,35.61,35.64,35.61,35.61,33625.89764048786,21.4975,21.5156,21.4975,21.4975,33625.8976
2009-10-14 12:55:00,35.62,35.66,35.61,35.66,85261.59808503362,21.5035,21.5277,21.4975,21.5277,85261.5981
2009-10-14 13:00:00,35.65,35.68,35.65,35.66,45366.46529123447,21.5216,21.5398,21.5216,21.5277,45366.4653
2009-10-14 13:05:00,35.67,35.69,35.66,35.69,48900.034195828106,21.5337,21.5458,21.5277,21.5458,48900.0342
2009-10-14 13:10:00,35.69,35.71,35.67,35.71,47874.159352558985,21.5458,21.5579,21.5337,21.5579,47874.1594
2009-10-14 13:15:00,35.7,35.72,35.69,35.69,39781.14670010259,21.5518,21.5639,21.5458,21.5458,39781.1467
2009-10-14 13:20:00,35.69,35.71,35.64,35.67,50609.82560127664,21.5458,21.5579,21.5156,21.5337,50609.8256
2009-10-14 13:25:00,35.67,35.68,35.66,35.67,12880.428587712298,21.5337,21.5398,21.5277,21.5337,12880.4286
2009-10-14 13:30:00,35.67,35.68,35.64,35.64,28610.509517838826,21.5337,21.5398,21.5156,21.5156,28610.5095
2009-10-14 13:35:00,35.64,35.66,35.64,35.64,30662.259204377067,21.5156,21.5277,21.5156,21.5156,30662.2592
2009-10-14 13:40:00,35.64,35.65,35.64,35.64,21087.427333865267,21.5156,21.5216,21.5156,21.5156,21087.4273
2009-10-14 13:45:00,35.64,35.65,35.61,35.63,43656.67388578594,21.5156,21.5216,21.4975,21.5096,43656.6739
2009-10-14 13:50:00,35.62,35.63,35.61,35.63,21315.399521258405,21.5035,21.5096,21.4975,21.5096,21315.3995
2009-10-14 13:55:00,35.63,35.71,35.63,35.71,69645.50324860367,21.5096,21.5579,21.5096,21.5579,69645.5032
2009-10-14 14:00:00,35.71,35.71,35.66,35.68,41148.97982446141,21.5579,21.5579,21.5277,21.5398,41148.9798
2009-10-14 14:05:00,35.68,35.69,35.67,35.68,22113.30217713439,21.5398,21.5458,21.5337,21.5398,22113.3022
2009-10-14 14:10:00,35.68,35.69,35.64,35.66,48558.0759147384,21.5398,21.5458,21.5156,21.5277,48558.0759
2009-10-14 14:15:00,35.65,35.71,35.65,35.7,35791.63342072268,21.5216,21.5579,21.5216,21.5518,35791.6334
2009-10-14 14:20:00,35.69,35.71,35.68,35.71,42630.79904251681,21.5458,21.5579,21.5398,21.5579,42630.799
2009-10-14 14:25:00,35.71,35.72,35.68,35.69,97458.11011056651,21.5579,21.5639,21.5398,21.5458,97458.1101
2009-10-14 14:30:00,35.69,35.71,35.68,35.71,22113.30217713439,21.5458,21.5579,21.5398,21.5579,22113.3022
2009-10-14 14:35:00,35.7,35.71,35.67,35.68,57904.93559785706,21.5518,21.5579,21.5337,21.5398,57904.9356
2009-10-14 14:40:00,35.68,35.71,35.68,35.71,86059.50074090961,21.5398,21.5579,21.5398,21.5579,86059.5007
2009-10-14 14:45:00,35.71,35.73,35.7,35.73,31916.10623503933,21.5579,21.5699,21.5518,21.5699,31916.1062
2009-10-14 14:50:00,35.73,35.73,35.71,35.73,45024.50701014476,21.5699,21.5699,21.5579,21.5699,45024.507
2009-10-14 14:55:00,35.72,35.76,35.72,35.75,85147.61199133706,21.5639,21.5881,21.5639,21.582,85147.612
2009-10-14 15:00:00,35.74,35.76,35.71,35.75,90846.9166761655,21.576,21.5881,21.5579,21.582,90846.9167
2009-10-14 15:05:00,35.75,35.75,35.72,35.74,61894.44887723698,21.582,21.582,21.5639,21.576,61894.4489
2009-10-14 15:10:00,35.75,35.78,35.74,35.75,27470.64858087313,21.582,21.6001,21.576,21.582,27470.6486
2009-10-14 15:15:00,35.75,35.75,35.69,35.7,119229.4540066112,21.582,21.582,21.5458,21.5518,119229.454
2009-10-14 15:20:00,35.71,35.72,35.7,35.71,58816.82434742962,21.5579,21.5639,21.5518,21.5579,58816.8243
2009-10-14 15:25:00,35.71,35.81,35.71,35.8,101333.63729624986,21.5579,21.6182,21.5579,21.6122,101333.6373
2009-10-14 15:30:00,35.79,35.83,35.79,35.82,88567.19480223412,21.6062,21.6303,21.6062,21.6243,88567.1948
2009-10-14 15:35:00,35.81,35.86,35.81,35.84,124472.81431665336,21.6182,21.6484,21.6182,21.6364,124472.8143
2009-10-14 15:40:00,35.83,35.83,35.78,35.79,135757.4375926137,21.6303,21.6303,21.6001,21.6062,135757.4376
2009-10-14 15:45:00,35.79,35.79,35.74,35.78,122649.03681750828,21.6062,21.6062,21.576,21.6001,122649.0368
2009-10-14 15:50:00,35.78,35.83,35.75,35.83,157186.82320756867,21.6001,21.6303,21.582,21.6303,157186.8232
2009-10-14 15:55:00,35.82,35.83,35.79,35.79,203807.13552946545,21.6243,21.6303,21.6062,21.6062,203807.1355
2009-10-15 09:30:00,35.5,35.71,35.45,35.67,91302.8610509518,21.4311,21.5579,21.4009,21.5337,91302.8611
2009-10-15 09:35:00,35.67,35.72,35.64,35.68,36931.49435768836,21.5337,21.5639,21.5156,21.5398,36931.4944
2009-10-15 09:40:00,35.7,35.72,35.6,35.64,57107.03294198108,21.5518,21.5639,21.4915,21.5156,57107.0329
2009-10-15 09:45:00,35.64,35.67,35.64,35.64,31574.147953949618,21.5156,21.5337,21.5156,21.5156,31574.148
2009-10-15 09:50:00,35.64,35.69,35.62,35.65,49583.95075800752,21.5156,21.5458,21.5035,21.5216,49583.9508
2009-10-15 09:55:00,35.65,35.69,35.64,35.69,94836.42995554542,21.5216,21.5458,21.5156,21.5458,94836.43
2009-10-15 10:00:00,35.68,35.68,35.57,35.65,122421.06463011511,21.5398,21.5398,21.4734,21.5216,122421.0646
2009-10-15 10:05:00,35.65,35.67,35.61,35.64,41148.97982446141,21.5216,21.5337,21.4975,21.5156,41148.9798
2009-10-15 10:10:00,35.64,35.69,35.57,35.57,110908.46916676166,21.5156,21.5458,21.4734,21.4734,110908.4692
2009-10-15 10:15:00,35.57,35.58,35.52,35.52,44796.53482275162,21.4734,21.4794,21.4432,21.4432,44796.5348
2009-10-15 10:20:00,35.53,35.53,35.49,35.49,40351.07716858544,21.4492,21.4492,21.4251,21.4251,40351.0772
2009-10-15 10:25:00,35.49,35.51,35.49,35.5,73862.98871537672,21.4251,21.4371,21.4251,21.4311,73862.9887
2009-10-15 10:30:00,35.5,35.54,35.5,35.51,42402.82685512368,21.4311,21.4552,21.4311,21.4371,42402.8269
2009-10-15 10:35:00,35.52,35.52,35.46,35.46,54143.39450587028,21.4432,21.4432,21.4069,21.4069,54143.3945
2009-10-15 10:40:00,35.46,35.46,35.43,35.44,52319.61700672518,21.4069,21.4069,21.3888,21.3949,52319.617
2009-10-15 10:45:00,35.44,35.44,35.39,35.41,107488.88635586458,21.3949,21.3949,21.3647,21.3768,107488.8864
2009-10-15 10:50:00,35.41,35.43,35.38,35.41,81956.00136783313,21.3768,21.3888,21.3587,21.3768,81956.0014
2009-10-15 10:55:00,35.41,35.44,35.41,35.44,53231.50575629773,21.3768,21.3949,21.3768,21.3949,53231.5058
2009-10-15 11:00:00,35.45,35.49,35.45,35.48,83095.86230479882,21.4009,21.4251,21.4009,21.419,83095.8623
2009-10-15 11:05:00,35.48,35.5,35.45,35.49,41148.97982446141,21.419,21.4311,21.4009,21.4251,41148.9798
2009-10-15 11:10:00,35.49,35.54,35.47,35.49,124814.77259774308,21.4251,21.4552,21.413,21.4251,124814.7726
2009-10-15 11:15:00,35.48,35.49,35.43,35.44,40351.07716858544,21.419,21.4251,21.3888,21.3949,40351.0772
2009-10-15 11:20:00,35.43,35.44,35.4,35.42,43656.67388578594,21.3888,21.3949,21.3707,21.3828,43656.6739
2009-10-15 11:25:00,35.42,35.42,35.39,35.4,15958.053117519665,21.3828,21.3828,21.3647,21.3707,15958.0531
2009-10-15 11:30:00,35.4,35.41,35.39,35.4,37615.410919867776,21.3707,21.3768,21.3647,21.3707,37615.4109
2009-10-15 11:35:00,35.4,35.42,35.39,35.4,54599.33888065656,21.3707,21.3828,21.3647,21.3707,54599.3389
2009-10-15 11:40:00,35.42,35.43,35.41,35.43,29750.37045480452,21.3828,21.3888,21.3768,21.3888,29750.3705
2009-10-15 11:45:00,35.43,35.43,35.42,35.43,33283.93935939815,21.3888,21.3888,21.3828,21.3888,33283.9394
2009-10-15 11:50:00,35.43,35.45,35.42,35.45,59158.78262851932,21.3888,21.4009,21.3828,21.4009,59158.7826
2009-10-15 11:55:00,35.44,35.45,35.41,35.41,22569.246551920667,21.3949,21.4009,21.3768,21.3768,22569.2466
2009-10-15 12:00:00,35.42,35.45,35.42,35.45,35677.647327026105,21.3828,21.4009,21.3828,21.4009,35677.6473
2009-10-15 12:05:00,35.45,35.45,35.37,35.38,53687.450131084006,21.4009,21.4009,21.3526,21.3587,53687.4501
2009-10-15 12:10:00,35.37,35.43,35.37,35.43,27584.634674569705,21.3526,21.3888,21.3526,21.3888,27584.6347
2009-10-15 12:15:00,35.42,35.46,35.4,35.46,30776.245298073634,21.3828,21.4069,21.3707,21.4069,30776.2453
2009-10-15 12:20:00,35.46,35.49,35.46,35.47,49697.93685170409,21.4069,21.4251,21.4069,21.413,49697.9369
2009-10-15 12:25:00,35.46,35.46,35.38,35.38,33739.88373418443,21.4069,21.4069,21.3587,21.3587,33739.8837
2009-10-15 12:30:00,35.37,35.38,35.34,35.34,45252.4791975379,21.3526,21.3587,21.3345,21.3345,45252.4792
2009-10-15 12:35:00,35.34,35.35,35.32,35.32,23937.079676279493,21.3345,21.3405,21.3224,21.3224,23937.0797
2009-10-15 12:40:00,35.32,35.33,35.31,35.31,17211.90014818192,21.3224,21.3285,21.3164,21.3164,17211.9001
2009-10-15 12:45:00,35.31,35.33,35.3,35.33,31004.21748546677,21.3164,21.3285,21.3104,21.3285,31004.2175
2009-10-15 12:50:00,35.32,35.36,35.32,35.36,30548.273110680497,21.3224,21.3466,21.3224,21.3466,30548.2731
2009-10-15 12:55:00,35.36,35.38,35.35,35.38,23937.079676279493,21.3466,21.3587,21.3405,21.3587,23937.0797
2009-10-15 13:00:00,35.38,35.4,35.38,35.4,6839.165621794141,21.3587,21.3707,21.3587,21.3707,6839.1656
2009-10-15 13:05:00,35.4,35.41,35.39,35.39,15274.136555340248,21.3707,21.3768,21.3647,21.3647,15274.1366
2009-10-15 13:10:00,35.39,35.42,35.39,35.42,7181.123902883848,21.3647,21.3828,21.3647,21.3828,7181.1239
2009-10-15 13:15:00,35.42,35.42,35.41,35.42,5585.318591131882,21.3828,21.3828,21.3768,21.3828,5585.3186
2009-10-15 13:20:00,35.42,35.42,35.41,35.42,8548.957027242677,21.3828,21.3828,21.3768,21.3828,8548.957
2009-10-15 13:25:00,35.41,35.44,35.41,35.44,18351.761085147613,21.3768,21.3949,21.3768,21.3949,18351.7611
2009-10-15 13:30:00,35.44,35.48,35.44,35.48,49128.00638322125,21.3949,21.419,21.3949,21.419,49128.0064
2009-10-15 13:35:00,35.47,35.48,35.44,35.44,45708.42357232418,21.413,21.419,21.3949,21.3949,45708.4236
2009-10-15 13:40:00,35.44,35.44,35.42,35.43,13450.359056195144,21.3949,21.3949,21.3828,21.3888,13450.3591
2009-10-15 13:45:00,35.42,35.45,35.38,35.43,44796.53482275162,21.3828,21.4009,21.3587,21.3888,44796.5348
2009-10-15 13:50:00,35.43,35.43,35.42,35.43,22797.218739313805,21.3888,21.3888,21.3828,21.3888,22797.2187
2009-10-15 13:55:00,35.43,35.46,35.43,35.45,34537.78639006041,21.3888,21.4069,21.3888,21.4009,34537.7864
2009-10-15 14:00:00,35.45,35.47,35.43,35.44,31232.18967285992,21.4009,21.413,21.3888,21.3949,31232.1897
2009-10-15 14:05:00,35.43,35.46,35.43,35.46,28724.4956115354,21.3888,21.4069,21.3888,21.4069,28724.4956
2009-10-15 14:10:00,35.45,35.46,35.43,35.44,16413.997492305938,21.4009,21.4069,21.3888,21.3949,16413.9975
2009-10-15 14:15:00,35.44,35.47,35.43,35.46,118431.55135073522,21.3949,21.413,21.3888,21.4069,118431.5514
2009-10-15 14:20:00,35.46,35.47,35.45,35.46,24165.05186367264,21.4069,21.413,21.4009,21.4069,24165.0519
2009-10-15 14:25:00,35.45,35.49,35.45,35.47,38641.2857631369,21.4009,21.4251,21.4009,21.413,38641.2858
2009-10-15 14:30:00,35.48,35.52,35.48,35.52,48102.131539952126,21.419,21.4432,21.419,21.4432,48102.1315
2009-10-15 14:35:00,35.52,35.53,35.51,35.53,16527.98358600251,21.4432,21.4492,21.4371,21.4492,16527.9836
2009-10-15 14:40:00,35.53,35.56,35.52,35.55,36703.522170295226,21.4492,21.4673,21.4432,21.4613,36703.5222
2009-10-15 14:45:00,35.54,35.6,35.54,35.6,36931.49435768836,21.4552,21.4915,21.4552,21.4915,36931.4944
2009-10-15 14:50:00,35.6,35.65,35.59,35.65,61438.50450245071,21.4915,21.5216,21.4854,21.5216,61438.5045
2009-10-15 14:55:00,35.65,35.65,35.62,35.64,27242.67639348,21.5216,21.5216,21.5035,21.5156,27242.6764
2009-10-15 15:00:00,35.64,35.66,35.64,35.65,40693.03544967514,21.5156,21.5277,21.5156,21.5216,40693.0354
2009-10-15 15:05:00,35.65,35.72,35.64,35.72,90960.90276986208,21.5216,21.5639,21.5156,21.5639,90960.9028
2009-10-15 15:10:00,35.72,35.73,35.7,35.73,42174.854667730535,21.5639,21.5699,21.5518,21.5699,42174.8547
2009-10-15 15:15:00,35.73,35.76,35.72,35.75,65542.00387552718,21.5699,21.5881,21.5639,21.582,65542.0039
2009-10-15 15:20:00,35.75,35.79,35.74,35.76,153539.26820927847,21.582,21.6062,21.576,21.5881,153539.2682
2009-10-15 15:25:00,35.77,35.78,35.71,35.72,41946.8824803374,21.5941,21.6001,21.5579,21.5639,41946.8825
2009-10-15 15:30:00,35.71,35.72,35.7,35.71,63490.25418898895,21.5579,21.5639,21.5518,21.5579,63490.2542
2009-10-15 15:35:00,35.7,35.72,35.69,35.72,48786.04810213154,21.5518,21.5639,21.5458,21.5639,48786.0481
2009-10-15 15:40:00,35.71,35.76,35.71,35.75,56537.10247349824,21.5579,21.5881,21.5579,21.582,56537.1025
2009-10-15 15:45:00,35.74,35.8,35.74,35.79,137353.24290436567,21.576,21.6122,21.576,21.6062,137353.2429
2009-10-15 15:50:00,35.79,35.86,35.77,35.82,190812.7208480565,21.6062,21.6484,21.5941,21.6243,190812.7208
2009-10-15 15:55:00,35.83,35.84,35.82,35.84,226604.3542687792,21.6303,21.6364,21.6243,21.6364,226604.3543
2009-10-16 09:30:00,35.57,35.83,35.48,35.62,522512.2535050724,21.4734,21.6303,21.419,21.5035,522512.2535
2009-10-16 09:35:00,35.64,35.68,35.5,35.52,42744.78513621338,21.5156,21.5398,21.4311,21.4432,42744.7851
2009-10-16 09:40:00,35.52,35.69,35.52,35.62,109540.63604240282,21.4432,21.5458,21.4432,21.5035,109540.636
2009-10-16 09:45:00,35.63,35.63,35.49,35.5,47988.14544625556,21.5096,21.5096,21.4251,21.4311,47988.1454
2009-10-16 09:50:00,35.49,35.52,35.39,35.39,67365.7813746723,21.4251,21.4432,21.3647,21.3647,67365.7814
2009-10-16 09:55:00,35.38,35.43,35.28,35.34,112390.28838481706,21.3587,21.3888,21.2983,21.3345,112390.2884
2009-10-16 10:00:00,35.32,35.32,35.22,35.26,62008.43497093354,21.3224,21.3224,21.2621,21.2862,62008.435
2009-10-16 10:05:00,35.26,35.29,35.17,35.17,75230.82183973555,21.2862,21.3043,21.2319,21.2319,75230.8218
2009-10-16 10:10:00,35.17,35.3,35.15,35.28,123560.92556708082,21.2319,21.3104,21.2198,21.2983,123560.9256
2009-10-16 10:15:00,35.26,35.26,35.16,35.2,36817.5082639918,21.2862,21.2862,21.2258,21.25,36817.5083
2009-10-16 10:20:00,35.21,35.36,35.21,35.29,57790.94950416049,21.256,21.3466,21.256,21.3043,57790.9495
2009-10-16 10:25:00,35.29,35.31,35.22,35.31,46278.35404080703,21.3043,21.3164,21.2621,21.3164,46278.354
2009-10-16 10:30:00,35.31,35.33,35.29,35.29,50495.83950758007,21.3164,21.3285,21.3043,21.3043,50495.8395
2009-10-16 10:35:00,35.28,35.36,35.27,35.36,48444.08982104183,21.2983,21.3466,21.2922,21.3466,48444.0898
2009-10-16 10:40:00,35.36,35.42,35.3,35.42,79790.26558759832,21.3466,21.3828,21.3104,21.3828,79790.2656
2009-10-16 10:45:00,35.42,35.44,35.41,35.43,44454.57654166192,21.3828,21.3949,21.3768,21.3888,44454.5765
2009-10-16 10:50:00,35.42,35.51,35.38,35.41,131995.89650062693,21.3828,21.4371,21.3587,21.3768,131995.8965
2009-10-16 10:55:00,35.4,35.43,35.35,35.37,152399.4072723128,21.3707,21.3888,21.3405,21.3526,152399.4073
2009-10-16 11:00:00,35.37,35.44,35.36,35.43,27926.59295565941,21.3526,21.3949,21.3466,21.3888,27926.593
2009-10-16 11:05:00,35.41,35.43,35.36,35.36,64972.07340704434,21.3768,21.3888,21.3466,21.3466,64972.0734
2009-10-16 11:10:00,35.36,35.36,35.35,35.35,10486.72062008435,21.3466,21.3466,21.3405,21.3405,10486.7206
2009-10-16 11:15:00,35.34,35.4,35.33,35.4,26444.773737604013,21.3345,21.3707,21.3285,21.3707,26444.7737
2009-10-16 11:20:00,35.4,35.41,35.34,35.34,15046.16436794711,21.3707,21.3768,21.3345,21.3345,15046.1644
2009-10-16 11:25:00,35.35,35.36,35.29,35.34,33853.869827881,21.3405,21.3466,21.3043,21.3345,33853.8698
2009-10-16 11:30:00,35.32,35.34,35.24,35.25,34309.81420266727,21.3224,21.3345,21.2741,21.2802,34309.8142
2009-10-16 11:35:00,35.25,35.28,35.22,35.27,13450.359056195144,21.2802,21.2983,21.2621,21.2922,13450.3591
2009-10-16 11:40:00,35.27,35.28,35.21,35.24,44910.52091644819,21.2922,21.2983,21.256,21.2741,44910.5209
2009-10-16 11:45:00,35.25,35.28,35.24,35.26,33283.93935939815,21.2802,21.2983,21.2741,21.2862,33283.9394
2009-10-16 11:50:00,35.26,35.27,35.21,35.22,16527.98358600251,21.2862,21.2922,21.256,21.2621,16527.9836
2009-10-16 11:55:00,35.21,35.32,35.21,35.32,50723.811694973214,21.256,21.3224,21.256,21.3224,50723.8117
2009-10-16 12:00:00,35.32,35.4,35.32,35.4,32144.078422432463,21.3224,21.3707,21.3224,21.3707,32144.0784
2009-10-16 12:05:00,35.39,35.45,35.39,35.45,31232.18967285992,21.3647,21.4009,21.3647,21.4009,31232.1897
2009-10-16 12:10:00,35.45,35.46,35.43,35.43,20517.496865382425,21.4009,21.4069,21.3888,21.3888,20517.4969
2009-10-16 12:15:00,35.43,35.43,35.41,35.42,13792.317337284852,21.3888,21.3888,21.3768,21.3828,13792.3173
2009-10-16 12:20:00,35.42,35.44,35.41,35.43,14134.27561837456,21.3828,21.3949,21.3768,21.3888,14134.2756
2009-10-16 12:25:00,35.44,35.47,35.41,35.43,16983.927960788784,21.3949,21.413,21.3768,21.3888,16983.928
2009-10-16 12:30:00,35.43,35.47,35.42,35.43,16300.01139860937,21.3888,21.413,21.3828,21.3888,16300.0114
2009-10-16 12:35:00,35.43,35.51,35.43,35.5,26444.773737604013,21.3888,21.4371,21.3888,21.4311,26444.7737
2009-10-16 12:40:00,35.5,35.54,35.5,35.54,40693.03544967514,21.4311,21.4552,21.4311,21.4552,40693.0354
2009-10-16 12:45:00,35.53,35.54,35.48,35.5,19491.6220221133,21.4492,21.4552,21.419,21.4311,19491.622
2009-10-16 12:50:00,35.5,35.54,35.49,35.52,23481.135301493217,21.4311,21.4552,21.4251,21.4432,23481.1353
2009-10-16 12:55:00,35.53,35.53,35.5,35.5,23139.17702040352,21.4492,21.4492,21.4311,21.4311,23139.177
2009-10-16 13:00:00,35.5,35.52,35.5,35.5,10828.678901174057,21.4311,21.4432,21.4311,21.4311,10828.6789
2009-10-16 13:05:00,35.5,35.5,35.45,35.48,8548.957027242677,21.4311,21.4311,21.4009,21.419,8548.957
2009-10-16 13:10:00,35.47,35.53,35.46,35.53,26558.75983130058,21.413,21.4492,21.4069,21.4492,26558.7598
2009-10-16 13:15:00,35.53,35.58,35.53,35.57,49241.99247691782,21.4492,21.4794,21.4492,21.4734,49241.9925
2009-10-16 13:20:00,35.57,35.62,35.57,35.61,40807.02154337171,21.4734,21.5035,21.4734,21.4975,40807.0215
2009-10-16 13:25:00,35.61,35.64,35.56,35.64,24962.954519548617,21.4975,21.5156,21.4673,21.5156,24962.9545
2009-10-16 13:30:00,35.64,35.69,35.62,35.65,40579.04935597857,21.5156,21.5458,21.5035,21.5216,40579.0494
2009-10-16 13:35:00,35.65,35.78,35.65,35.71,83779.77886697823,21.5216,21.6001,21.5216,21.5579,83779.7789
2009-10-16 13:40:00,35.71,35.75,35.7,35.73,14020.28952467799,21.5579,21.582,21.5518,21.5699,14020.2895
2009-10-16 13:45:00,35.74,35.78,35.72,35.76,19947.56639689958,21.576,21.6001,21.5639,21.5881,19947.5664
2009-10-16 13:50:00,35.78,35.81,35.75,35.76,34879.74467115012,21.6001,21.6182,21.582,21.5881,34879.7447
2009-10-16 13:55:00,35.76,35.78,35.72,35.74,18465.74717884418,21.5881,21.6001,21.5639,21.576,18465.7472
2009-10-16 14:00:00,35.73,35.75,35.71,35.72,25760.8571754246,21.5699,21.582,21.5579,21.5639,25760.8572
2009-10-16 14:05:00,35.72,35.73,35.7,35.71,32144.078422432463,21.5639,21.5699,21.5518,21.5579,32144.0784
2009-10-16 14:10:00,35.71,35.75,35.71,35.74,47190.242790379576,21.5579,21.582,21.5579,21.576,47190.2428
2009-10-16 14:15:00,35.75,35.75,35.71,35.73,56081.15809871196,21.582,21.582,21.5579,21.5699,56081.1581
2009-10-16 14:20:00,35.73,35.77,35.71,35.75,63718.22637638208,21.5699,21.5941,21.5579,21.582,63718.2264
2009-10-16 14:25:00,35.74,35.78,35.74,35.76,24962.954519548617,21.576,21.6001,21.576,21.5881,24962.9545
2009-10-16 14:30:00,35.75,35.79,35.71,35.76,28610.509517838826,21.582,21.6062,21.5579,21.5881,28610.5095
2009-10-16 14:35:00,35.77,35.78,35.74,35.76,15844.067023823094,21.5941,21.6001,21.576,21.5881,15844.067
2009-10-16 14:40:00,35.74,35.76,35.69,35.69,31118.203579163343,21.576,21.5881,21.5458,21.5458,31118.2036
2009-10-16 14:45:00,35.69,35.7,35.64,35.64,62806.33762680953,21.5458,21.5518,21.5156,21.5156,62806.3376
2009-10-16 14:50:00,35.64,35.64,35.6,35.61,54485.35278695999,21.5156,21.5156,21.4915,21.4975,54485.3528
2009-10-16 14:55:00,35.6,35.6,35.57,35.58,48216.1176336487,21.4915,21.4915,21.4734,21.4794,48216.1176
2009-10-16 15:00:00,35.58,35.58,35.56,35.58,44112.61826057221,21.4794,21.4794,21.4673,21.4794,44112.6183
2009-10-16 15:05:00,35.58,35.6,35.56,35.57,21543.371708651543,21.4794,21.4915,21.4673,21.4734,21543.3717
2009-10-16 15:10:00,35.56,35.64,35.56,35.62,40009.11888749572,21.4673,21.5156,21.4673,21.5035,40009.1189
2009-10-16 15:15:00,35.62,35.64,35.55,35.59,45252.4791975379,21.5035,21.5156,21.4613,21.4854,45252.4792
2009-10-16 15:20:00,35.6,35.62,35.57,35.62,33625.89764048786,21.4915,21.5035,21.4734,21.5035,33625.8976
2009-10-16 15:25:00,35.62,35.7,35.58,35.7,78422.43246323949,21.5035,21.5518,21.4794,21.5518,78422.4325
2009-10-16 15:30:00,35.7,35.71,35.67,35.71,48102.131539952126,21.5518,21.5579,21.5337,21.5579,48102.1315
2009-10-16 15:35:00,35.71,35.76,35.71,35.73,53231.50575629773,21.5579,21.5881,21.5579,21.5699,53231.5058
2009-10-16 15:40:00,35.73,35.77,35.69,35.69,62236.407158326685,21.5699,21.5941,21.5458,21.5458,62236.4072
2009-10-16 15:45:00,35.7,35.74,35.68,35.71,68847.60059272769,21.5518,21.576,21.5398,21.5579,68847.6006
2009-10-16 15:50:00,35.71,35.72,35.64,35.64,105551.12276302293,21.5579,21.5639,21.5156,21.5156,105551.1228
2009-10-16 15:55:00,35.64,35.67,35.63,35.64,136213.38196739997,21.5156,21.5337,21.5096,21.5156,136213.382
2009-10-19 09:30:00,35.77,35.79,35.57,35.7,80816.14043086744,21.5941,21.6062,21.4734,21.5518,80816.1404
2009-10-19 09:35:00,35.73,35.75,35.64,35.71,22683.23264561724,21.5699,21.582,21.5156,21.5579,22683.2326
2009-10-19 09:40:00,35.72,35.78,35.62,35.62,26102.815456514305,21.5639,21.6001,21.5035,21.5035,26102.8155
2009-10-19 09:45:00,35.63,35.66,35.57,35.64,92784.68026900718,21.5096,21.5277,21.4734,21.5156,92784.6803
2009-10-19 09:50:00,35.64,35.69,35.63,35.63,44112.61826057221,21.5156,21.5458,21.5096,21.5096,44112.6183
2009-10-19 09:55:00,35.62,35.63,35.58,35.61,40579.04935597857,21.5035,21.5096,21.4794,21.4975,40579.0494
2009-10-19 10:00:00,35.6,35.65,35.55,35.65,63376.26809529238,21.4915,21.5216,21.4613,21.5216,63376.2681
2009-10-19 10:05:00,35.65,35.68,35.6,35.64,23367.14920779665,21.5216,21.5398,21.4915,21.5156,23367.1492
2009-10-19 10:10:00,35.65,35.7,35.65,35.67,34765.758577453555,21.5216,21.5518,21.5216,21.5337,34765.7586
2009-10-19 10:15:00,35.67,35.68,35.61,35.63,19719.59420950644,21.5337,21.5398,21.4975,21.5096,19719.5942
2009-10-19 10:20:00,35.62,35.8,35.62,35.79,19377.635928416734,21.5035,21.6122,21.5035,21.6062,19377.6359
2009-10-19 10:25:00,35.79,35.81,35.77,35.8,28610.509517838826,21.6062,21.6182,21.5941,21.6122,28610.5095
2009-10-19 10:30:00,35.81,35.84,35.79,35.79,21429.385614954976,21.6182,21.6364,21.6062,21.6062,21429.3856
2009-10-19 10:35:00,35.79,35.82,35.79,35.8,13792.317337284852,21.6062,21.6243,21.6062,21.6122,13792.3173
2009-10-19 10:40:00,35.8,35.83,35.76,35.76,19263.649834720163,21.6122,21.6303,21.5881,21.5881,19263.6498
2009-10-19 10:45:00,35.77,35.86,35.77,35.79,41490.938105551126,21.5941,21.6484,21.5941,21.6062,41490.9381
2009-10-19 10:50:00,35.8,35.84,35.79,35.84,42060.86857403397,21.6122,21.6364,21.6062,21.6364,42060.8686
2009-10-19 10:55:00,35.83,35.9,35.83,35.86,70785.36418556936,21.6303,21.6726,21.6303,21.6484,70785.3642
2009-10-19 11:00:00,35.86,35.9,35.82,35.87,36703.522170295226,21.6484,21.6726,21.6243,21.6545,36703.5222
2009-10-19 11:05:00,35.87,35.92,35.87,35.91,20631.482959078992,21.6545,21.6846,21.6545,21.6786,20631.483
2009-10-19 11:10:00,35.91,35.93,35.86,35.86,58018.92169155363,21.6786,21.6907,21.6484,21.6484,58018.9217
2009-10-19 11:15:00,35.86,35.93,35.86,35.89,35677.647327026105,21.6484,21.6907,21.6484,21.6665,35677.6473
2009-10-19 11:20:00,35.9,35.91,35.87,35.9,26900.71811239029,21.6726,21.6786,21.6545,21.6726,26900.7181
2009-10-19 11:25:00,35.91,35.97,35.91,35.96,42060.86857403397,21.6786,21.7148,21.6786,21.7088,42060.8686
2009-10-19 11:30:00,35.96,35.97,35.95,35.96,33397.92545309472,21.7088,21.7148,21.7028,21.7088,33397.9255
2009-10-19 11:35:00,35.97,35.97,35.95,35.96,23823.09358258293,21.7148,21.7148,21.7028,21.7088,23823.0936
2009-10-19 11:40:00,35.96,36.02,35.93,35.94,38413.31357574376,21.7088,21.745,21.6907,21.6967,38413.3136
2009-10-19 11:45:00,35.94,35.95,35.89,35.9,47076.256696683005,21.6967,21.7028,21.6665,21.6726,47076.2567
2009-10-19 11:50:00,35.91,35.96,35.9,35.95,30206.31482959079,21.6786,21.7088,21.6726,21.7028,30206.3148
2009-10-19 11:55:00,35.96,35.97,35.93,35.97,23481.135301493217,21.7088,21.7148,21.6907,21.7148,23481.1353
2009-10-19 12:00:00,35.97,35.98,35.96,35.97,10030.776245298071,21.7148,21.7209,21.7088,21.7148,10030.7762
2009-10-19 12:05:00,35.96,36.01,35.96,36.01,31232.18967285992,21.7088,21.739,21.7088,21.739,31232.1897
2009-10-19 12:10:00,36.01,36.01,35.98,36.0,13678.331243588282,21.739,21.739,21.7209,21.7329,13678.3312
2009-10-19 12:15:00,36.0,36.04,36.0,36.04,12994.414681408867,21.7329,21.7571,21.7329,21.7571,12994.4147
2009-10-19 12:20:00,36.05,36.05,36.02,36.03,21999.31608343782,21.7631,21.7631,21.745,21.7511,21999.3161
2009-10-19 12:25:00,36.02,36.07,36.0,36.0,26102.815456514305,21.745,21.7752,21.7329,21.7329,26102.8155
2009-10-19 12:30:00,36.0,36.0,35.99,36.0,23937.079676279493,21.7329,21.7329,21.7269,21.7329,23937.0797
2009-10-19 12:35:00,36.0,36.0,35.98,35.98,7067.137809187279,21.7329,21.7329,21.7209,21.7209,7067.1378
2009-10-19 12:40:00,35.98,36.03,35.98,36.02,22683.23264561724,21.7209,21.7511,21.7209,21.745,22683.2326
2009-10-19 12:45:00,36.02,36.05,36.0,36.04,21201.41342756184,21.745,21.7631,21.7329,21.7571,21201.4134
2009-10-19 12:50:00,36.04,36.05,36.02,36.04,13336.372962498575,21.7571,21.7631,21.745,21.7571,13336.373
2009-10-19 12:55:00,36.04,36.05,36.03,36.05,14248.261712071127,21.7571,21.7631,21.7511,21.7631,14248.2617
2009-10-19 13:00:00,36.05,36.07,36.01,36.04,73521.03043428702,21.7631,21.7752,21.739,21.7571,73521.0304
2009-10-19 13:05:00,36.04,36.05,36.03,36.04,6953.151715490711,21.7571,21.7631,21.7511,21.7571,6953.1517
2009-10-19 13:10:00,36.03,36.07,36.02,36.03,15616.094836429957,21.7511,21.7752,21.745,21.7511,15616.0948
2009-10-19 13:15:00,36.02,36.03,36.0,36.02,15046.16436794711,21.745,21.7511,21.7329,21.745,15046.1644
2009-10-19 13:20:00,36.02,36.04,36.01,36.01,10486.72062008435,21.745,21.7571,21.739,21.739,10486.7206
2009-10-19 13:25:00,36.01,36.04,35.99,36.02,63604.24028268551,21.739,21.7571,21.7269,21.745,63604.2403
2009-10-19 13:30:00,36.02,36.03,35.99,36.0,19149.6637410236,21.745,21.7511,21.7269,21.7329,19149.6637
2009-10-19 13:35:00,36.0,36.05,36.0,36.01,60754.58794027129,21.7329,21.7631,21.7329,21.739,60754.5879
2009-10-19 13:40:00,36.01,36.05,36.0,36.01,27698.62076826627,21.739,21.7631,21.7329,21.739,27698.6208
2009-10-19 13:45:00,36.0,36.0,35.96,35.98,20517.496865382425,21.7329,21.7329,21.7088,21.7209,20517.4969
2009-10-19 13:50:00,35.98,36.0,35.96,35.98,16072.039211216232,21.7209,21.7329,21.7088,21.7209,16072.0392
2009-10-19 13:55:00,35.98,36.0,35.97,36.0,39097.23013792317,21.7209,21.7329,21.7148,21.7329,39097.2301
2009-10-19 14:00:00,35.97,36.02,35.97,35.99,22227.28827083096,21.7148,21.745,21.7148,21.7269,22227.2883
2009-10-19 14:05:00,36.0,36.02,35.99,35.99,26216.80155021088,21.7329,21.745,21.7269,21.7269,26216.8016
2009-10-19 14:10:00,35.98,36.03,35.97,36.02,28952.46779892853,21.7209,21.7511,21.7148,21.745,28952.4678
2009-10-19 14:15:00,36.02,36.06,36.01,36.03,21771.343896044684,21.745,21.7692,21.739,21.7511,21771.3439
2009-10-19 14:20:00,36.03,36.04,35.99,36.01,29750.37045480452,21.7511,21.7571,21.7269,21.739,29750.3705
2009-10-19 14:25:00,36.01,36.03,36.0,36.0,20745.469052775563,21.739,21.7511,21.7329,21.7329,20745.4691
2009-10-19 14:30:00,36.0,36.02,35.95,35.95,39439.18841901288,21.7329,21.745,21.7028,21.7028,39439.1884
2009-10-19 14:35:00,35.95,35.97,35.94,35.95,18807.705459933888,21.7028,21.7148,21.6967,21.7028,18807.7055
2009-10-19 14:40:00,35.96,35.97,35.93,35.93,18807.705459933888,21.7088,21.7148,21.6907,21.6907,18807.7055
2009-10-19 14:45:00,35.93,35.94,35.9,35.9,46050.381853413885,21.6907,21.6967,21.6726,21.6726,46050.3819
2009-10-19 14:50:00,35.9,35.92,35.88,35.88,38071.35529465405,21.6726,21.6846,21.6605,21.6605,38071.3553
2009-10-19 14:55:00,35.89,35.96,35.87,35.88,128918.27197081957,21.6665,21.7088,21.6545,21.6605,128918.272
2009-10-19 15:00:00,35.87,35.88,35.85,35.86,77738.51590106008,21.6545,21.6605,21.6424,21.6484,77738.5159
2009-10-19 15:05:00,35.87,35.87,35.83,35.83,84463.69542915764,21.6545,21.6545,21.6303,21.6303,84463.6954
2009-10-19 15:10:00,35.83,35.88,35.81,35.82,157186.82320756867,21.6303,21.6605,21.6182,21.6243,157186.8232
2009-10-19 15:15:00,35.83,35.83,35.8,35.8,46848.28450928986,21.6303,21.6303,21.6122,21.6122,46848.2845
2009-10-19 15:20:00,35.8,35.82,35.79,35.81,106918.95588738174,21.6122,21.6243,21.6062,21.6182,106918.9559
2009-10-19 15:25:00,35.8,35.86,35.8,35.85,171777.0432007295,21.6122,21.6484,21.6122,21.6424,171777.0432
2009-10-19 15:30:00,35.86,35.86,35.79,35.79,92898.66636270376,21.6484,21.6484,21.6062,21.6062,92898.6664
2009-10-19 15:35:00,35.79,35.8,35.76,35.76,89137.12527071698,21.6062,21.6122,21.5881,21.5881,89137.1253
2009-10-19 15:40:00,35.76,35.76,35.73,35.74,108172.802918044,21.5881,21.5881,21.5699,21.576,108172.8029
2009-10-19 15:45:00,35.75,35.79,35.72,35.78,148751.85227402256,21.582,21.6062,21.5639,21.6001,148751.8523
2009-10-19 15:50:00,35.78,35.79,35.76,35.78,160720.3921121623,21.6001,21.6062,21.5881,21.6001,160720.3921
2009-10-19 15:55:00,35.78,35.83,35.76,35.82,243246.3239484783,21.6001,21.6303,21.5881,21.6243,243246.3239
2009-10-20 09:30:00,35.69,35.74,35.15,35.22,135073.5210304343,21.5458,21.576,21.2198,21.2621,135073.521
2009-10-20 09:35:00,35.22,35.34,35.21,35.32,98483.98495383564,21.2621,21.3345,21.256,21.3224,98483.985
2009-10-20 09:40:00,35.31,35.39,35.31,35.35,29864.356548501084,21.3164,21.3647,21.3164,21.3405,29864.3565
2009-10-20 09:45:00,35.35,35.43,35.31,35.42,30776.245298073634,21.3405,21.3888,21.3164,21.3828,30776.2453
2009-10-20 09:50:00,35.42,35.43,35.35,35.38,22227.28827083096,21.3828,21.3888,21.3405,21.3587,22227.2883
2009-10-20 09:55:00,35.38,35.39,35.31,35.36,23025.190926706942,21.3587,21.3647,21.3164,21.3466,23025.1909
2009-10-20 10:00:00,35.36,35.45,35.36,35.36,28154.565143052547,21.3466,21.4009,21.3466,21.3466,28154.5651
2009-10-20 10:05:00,35.36,35.42,35.33,35.4,37615.410919867776,21.3466,21.3828,21.3285,21.3707,37615.4109
2009-10-20 10:10:00,35.39,35.45,35.36,35.44,35791.63342072268,21.3647,21.4009,21.3466,21.3949,35791.6334
2009-10-20 10:15:00,35.45,35.48,35.29,35.33,99053.91542231847,21.4009,21.419,21.3043,21.3285,99053.9154
2009-10-20 10:20:00,35.33,35.4,35.31,35.37,31232.18967285992,21.3285,21.3707,21.3164,21.3526,31232.1897
2009-10-20 10:25:00,35.38,35.41,35.36,35.41,36703.522170295226,21.3587,21.3768,21.3466,21.3768,36703.5222
2009-10-20 10:30:00,35.4,35.44,35.37,35.43,23595.121395189788,21.3707,21.3949,21.3526,21.3888,23595.1214
2009-10-20 10:35:00,35.41,35.5,35.41,35.46,16300.01139860937,21.3768,21.4311,21.3768,21.4069,16300.0114
2009-10-20 10:40:00,35.46,35.48,35.41,35.41,16869.941867092213,21.4069,21.419,21.3768,21.3768,16869.9419
2009-10-20 10:45:00,35.41,35.43,35.36,35.36,22227.28827083096,21.3768,21.3888,21.3466,21.3466,22227.2883
2009-10-20 10:50:00,35.36,35.46,35.36,35.46,21429.385614954976,21.3466,21.4069,21.3466,21.4069,21429.3856
2009-10-20 10:55:00,35.46,35.47,35.36,35.37,37273.45263877807,21.4069,21.413,21.3466,21.3526,37273.4526
2009-10-20 11:00:00,35.36,35.37,35.33,35.34,11854.553744443176,21.3466,21.3526,21.3285,21.3345,11854.5537
2009-10-20 11:05:00,35.33,35.36,35.33,35.34,11626.58155705004,21.3285,21.3466,21.3285,21.3345,11626.5816
2009-10-20 11:10:00,35.34,35.34,35.3,35.34,16413.997492305938,21.3345,21.3345,21.3104,21.3345,16413.9975
2009-10-20 11:15:00,35.33,35.38,35.33,35.38,8206.998746152969,21.3285,21.3587,21.3285,21.3587,8206.9987
2009-10-20 11:20:00,35.38,35.43,35.37,35.43,17553.85842927163,21.3587,21.3888,21.3526,21.3888,17553.8584
2009-10-20 11:25:00,35.43,35.43,35.33,35.35,19263.649834720163,21.3888,21.3888,21.3285,21.3405,19263.6498
2009-10-20 11:30:00,35.35,35.37,35.32,35.33,53459.47794369087,21.3405,21.3526,21.3224,21.3285,53459.4779
2009-10-20 11:35:00,35.33,35.33,35.23,35.27,40921.00763706828,21.3285,21.3285,21.2681,21.2922,40921.0076
2009-10-20 11:40:00,35.27,35.28,35.21,35.23,30662.259204377067,21.2922,21.2983,21.256,21.2681,30662.2592
2009-10-20 11:45:00,35.23,35.27,35.18,35.23,33397.92545309472,21.2681,21.2922,21.2379,21.2681,33397.9255
2009-10-20 11:50:00,35.23,35.24,35.2,35.2,18237.77499145104,21.2681,21.2741,21.25,21.25,18237.775
2009-10-20 11:55:00,35.2,35.22,35.17,35.18,26900.71811239029,21.25,21.2621,21.2319,21.2379,26900.7181
2009-10-20 12:00:00,35.19,35.19,35.12,35.14,35563.661233329534,21.244,21.244,21.2017,21.2138,35563.6612
2009-10-20 12:05:00,35.15,35.17,35.09,35.13,56651.088567194805,21.2198,21.2319,21.1836,21.2077,56651.0886
2009-10-20 12:10:00,35.13,35.13,35.1,35.11,37273.45263877807,21.2077,21.2077,21.1896,21.1957,37273.4526
2009-10-20 12:15:00,35.11,35.13,35.1,35.1,21087.427333865267,21.1957,21.2077,21.1896,21.1896,21087.4273
2009-10-20 12:20:00,35.1,35.16,35.1,35.14,43998.63216687564,21.1896,21.2258,21.1896,21.2138,43998.6322
2009-10-20 12:25:00,35.14,35.18,35.14,35.18,15844.067023823094,21.2138,21.2379,21.2138,21.2379,15844.067
2009-10-20 12:30:00,35.17,35.17,35.12,35.14,32486.03670352217,21.2319,21.2319,21.2017,21.2138,32486.0367
2009-10-20 12:35:00,35.14,35.16,35.09,35.11,41148.97982446141,21.2138,21.2258,21.1836,21.1957,41148.9798
2009-10-20 12:40:00,35.1,35.13,35.08,35.1,50495.83950758007,21.1896,21.2077,21.1775,21.1896,50495.8395
2009-10-20 12:45:00,35.1,35.11,35.09,35.11,21885.32998974125,21.1896,21.1957,21.1836,21.1957,21885.33
2009-10-20 12:50:00,35.1,35.13,35.09,35.09,37729.39701356435,21.1896,21.2077,21.1836,21.1836,37729.397
2009-10-20 12:55:00,35.09,35.12,35.09,35.1,23595.121395189788,21.1836,21.2017,21.1836,21.1896,23595.1214
2009-10-20 13:00:00,35.1,35.16,35.09,35.15,26102.815456514305,21.1896,21.2258,21.1836,21.2198,26102.8155
2009-10-20 13:05:00,35.16,35.18,35.15,35.15,15046.16436794711,21.2258,21.2379,21.2198,21.2198,15046.1644
2009-10-20 13:10:00,35.16,35.16,35.13,35.14,51293.74216345606,21.2258,21.2258,21.2077,21.2138,51293.7422
2009-10-20 13:15:00,35.14,35.15,35.11,35.11,28952.46779892853,21.2138,21.2198,21.1957,21.1957,28952.4678
2009-10-20 13:20:00,35.11,35.14,35.1,35.11,16869.941867092213,21.1957,21.2138,21.1896,21.1957,16869.9419
2009-10-20 13:25:00,35.12,35.14,35.07,35.14,35563.661233329534,21.2017,21.2138,21.1715,21.2138,35563.6612
2009-10-20 13:30:00,35.13,35.14,35.1,35.1,33853.869827881,21.2077,21.2138,21.1896,21.1896,33853.8698
2009-10-20 13:35:00,35.11,35.11,35.08,35.08,19833.58030320301,21.1957,21.1957,21.1775,21.1775,19833.5803
2009-10-20 13:40:00,35.09,35.12,35.07,35.11,23709.107488886355,21.1836,21.2017,21.1715,21.1957,23709.1075
2009-10-20 13:45:00,35.11,35.15,35.11,35.14,13450.359056195144,21.1957,21.2198,21.1957,21.2138,13450.3591
2009-10-20 13:50:00,35.14,35.15,35.13,35.13,26672.74592499715,21.2138,21.2198,21.2077,21.2077,26672.7459
2009-10-20 13:55:00,35.12,35.13,35.08,35.09,26102.815456514305,21.2017,21.2077,21.1775,21.1836,26102.8155
2009-10-20 14:00:00,35.09,35.11,35.08,35.11,51977.65872563548,21.1836,21.1957,21.1775,21.1957,51977.6587
2009-10-20 14:05:00,35.11,35.15,35.1,35.15,81158.09871195714,21.1957,21.2198,21.1896,21.2198,81158.0987
2009-10-20 14:10:00,35.14,35.17,35.14,35.17,10372.73452638778,21.2138,21.2319,21.2138,21.2319,10372.7345
2009-10-20 14:15:00,35.17,35.23,35.16,35.22,51977.65872563548,21.2319,21.2681,21.2258,21.2621,51977.6587
2009-10-20 14:20:00,35.22,35.22,35.2,35.21,18465.74717884418,21.2621,21.2621,21.25,21.256,18465.7472
2009-10-20 14:25:00,35.2,35.2,35.17,35.19,13336.372962498575,21.25,21.25,21.2319,21.244,13336.373
2009-10-20 14:30:00,35.18,35.24,35.16,35.24,32941.98107830845,21.2379,21.2741,21.2258,21.2741,32941.9811
2009-10-20 14:35:00,35.23,35.24,35.19,35.22,107374.900262168,21.2681,21.2741,21.244,21.2621,107374.9003
2009-10-20 14:40:00,35.22,35.23,35.2,35.21,25304.91280063832,21.2621,21.2681,21.25,21.256,25304.9128
2009-10-20 14:45:00,35.21,35.22,35.2,35.21,23253.16311410008,21.256,21.2621,21.25,21.256,23253.1631
2009-10-20 14:50:00,35.21,35.24,35.2,35.21,26900.71811239029,21.256,21.2741,21.25,21.256,26900.7181
2009-10-20 14:55:00,35.21,35.24,35.19,35.24,19833.58030320301,21.256,21.2741,21.244,21.2741,19833.5803
2009-10-20 15:00:00,35.24,35.28,35.24,35.26,25418.89889433489,21.2741,21.2983,21.2741,21.2862,25418.8989
2009-10-20 15:05:00,35.25,35.27,35.21,35.21,36247.57779550895,21.2802,21.2922,21.256,21.256,36247.5778
2009-10-20 15:10:00,35.21,35.22,35.18,35.22,34423.80029636384,21.256,21.2621,21.2379,21.2621,34423.8003
2009-10-20 15:15:00,35.21,35.22,35.19,35.22,43200.729510999656,21.256,21.2621,21.244,21.2621,43200.7295
2009-10-20 15:20:00,35.21,35.22,35.19,35.19,36931.49435768836,21.256,21.2621,21.244,21.244,36931.4944
2009-10-20 15:25:00,35.19,35.24,35.19,35.24,34879.74467115012,21.244,21.2741,21.244,21.2741,34879.7447
2009-10-20 15:30:00,35.24,35.29,35.24,35.29,53801.43622478058,21.2741,21.3043,21.2741,21.3043,53801.4362
2009-10-20 15:35:00,35.29,35.31,35.28,35.29,28382.537330445684,21.3043,21.3164,21.2983,21.3043,28382.5373
2009-10-20 15:40:00,35.29,35.33,35.27,35.29,102131.53995212584,21.3043,21.3285,21.2922,21.3043,102131.54
2009-10-20 15:45:00,35.3,35.31,35.26,35.29,80018.23777499144,21.3104,21.3164,21.2862,21.3043,80018.2378
2009-10-20 15:50:00,35.29,35.29,35.23,35.26,149777.72711729168,21.3043,21.3043,21.2681,21.2862,149777.7271
2009-10-20 15:55:00,35.26,35.31,35.26,35.26,151373.53242904367,21.2862,21.3164,21.2862,21.2862,151373.5324
2009-10-21 09:30:00,35.29,35.43,35.29,35.36,61894.44887723698,21.3043,21.3888,21.3043,21.3466,61894.4489
2009-10-21 09:35:00,35.36,35.37,35.25,35.31,122193.092442722,21.3466,21.3526,21.2802,21.3164,122193.0924
2009-10-21 09:40:00,35.3,35.48,35.3,35.48,55397.24153653254,21.3104,21.419,21.3104,21.419,55397.2415
2009-10-21 09:45:00,35.48,35.54,35.43,35.54,60184.65747178844,21.419,21.4552,21.3888,21.4552,60184.6575
2009-10-21 09:50:00,35.53,35.71,35.5,35.67,97002.16573578025,21.4492,21.5579,21.4311,21.5337,97002.1657
2009-10-21 09:55:00,35.67,35.7,35.62,35.65,73065.08605950074,21.5337,21.5518,21.5035,21.5216,73065.0861
2009-10-21 10:00:00,35.65,35.66,35.61,35.64,62122.421064630114,21.5216,21.5277,21.4975,21.5156,62122.4211
2009-10-21 10:05:00,35.64,35.66,35.63,35.65,26444.773737604013,21.5156,21.5277,21.5096,21.5216,26444.7737
2009-10-21 10:10:00,35.65,35.68,35.61,35.66,68847.60059272769,21.5216,21.5398,21.4975,21.5277,68847.6006
2009-10-21 10:15:00,35.67,35.74,35.67,35.74,68961.58668642426,21.5337,21.576,21.5337,21.576,68961.5867
2009-10-21 10:20:00,35.74,35.78,35.73,35.78,32600.02279721874,21.576,21.6001,21.5699,21.6001,32600.0228
2009-10-21 10:25:00,35.78,35.82,35.76,35.79,41604.92419924769,21.6001,21.6243,21.5881,21.6062,41604.9242
2009-10-21 10:30:00,35.79,35.81,35.77,35.8,43656.67388578594,21.6062,21.6182,21.5941,21.6122,43656.6739
2009-10-21 10:35:00,35.79,35.85,35.79,35.84,31916.10623503933,21.6062,21.6424,21.6062,21.6364,31916.1062
2009-10-21 10:40:00,35.84,35.89,35.84,35.88,59158.78262851932,21.6364,21.6665,21.6364,21.6605,59158.7826
2009-10-21 10:45:00,35.87,35.88,35.79,35.81,31346.17576655648,21.6545,21.6605,21.6062,21.6182,31346.1758
2009-10-21 10:50:00,35.82,35.86,35.81,35.85,12196.512025532886,21.6243,21.6484,21.6182,21.6424,12196.512
2009-10-21 10:55:00,35.85,35.86,35.8,35.83,17439.87233557506,21.6424,21.6484,21.6122,21.6303,17439.8723
2009-10-21 11:00:00,35.83,35.85,35.79,35.82,18693.71936623732,21.6303,21.6424,21.6062,21.6243,18693.7194
2009-10-21 11:05:00,35.81,35.86,35.79,35.84,11284.623275960334,21.6182,21.6484,21.6062,21.6364,11284.6233
2009-10-21 11:10:00,35.84,35.84,35.76,35.79,46164.367947110455,21.6364,21.6364,21.5881,21.6062,46164.3679
2009-10-21 11:15:00,35.79,35.82,35.79,35.81,19377.635928416734,21.6062,21.6243,21.6062,21.6182,19377.6359
2009-10-21 11:20:00,35.81,35.82,35.78,35.79,15844.067023823094,21.6182,21.6243,21.6001,21.6062,15844.067
2009-10-21 11:25:00,35.79,35.83,35.78,35.82,19035.677647327026,21.6062,21.6303,21.6001,21.6243,19035.6776
2009-10-21 11:30:00,35.81,35.81,35.74,35.75,14476.233899464263,21.6182,21.6182,21.576,21.582,14476.2339
2009-10-21 11:35:00,35.74,35.76,35.72,35.76,36475.549982902085,21.576,21.5881,21.5639,21.5881,36475.55
2009-10-21 11:40:00,35.75,35.75,35.74,35.74,10144.762338994642,21.582,21.582,21.576,21.576,10144.7623
2009-10-21 11:45:00,35.74,35.76,35.69,35.69,14476.233899464263,21.576,21.5881,21.5458,21.5458,14476.2339
2009-10-21 11:50:00,35.69,35.69,35.62,35.63,44796.53482275162,21.5458,21.5458,21.5035,21.5096,44796.5348
2009-10-21 11:55:00,35.63,35.67,35.63,35.65,38413.31357574376,21.5096,21.5337,21.5096,21.5216,38413.3136
2009-10-21 12:00:00,35.66,35.71,35.65,35.71,14248.261712071127,21.5277,21.5579,21.5216,21.5579,14248.2617
2009-10-21 12:05:00,35.71,35.71,35.68,35.68,18237.77499145104,21.5579,21.5579,21.5398,21.5398,18237.775
2009-10-21 12:10:00,35.68,35.69,35.64,35.64,10486.72062008435,21.5398,21.5458,21.5156,21.5156,10486.7206
2009-10-21 12:15:00,35.64,35.71,35.64,35.71,57448.99122307079,21.5156,21.5579,21.5156,21.5579,57448.9912
2009-10-21 12:20:00,35.71,35.74,35.71,35.72,12766.44249401573,21.5579,21.576,21.5579,21.5639,12766.4425
2009-10-21 12:25:00,35.71,35.73,35.7,35.71,18465.74717884418,21.5579,21.5699,21.5518,21.5579,18465.7472
2009-10-21 12:30:00,35.71,35.74,35.71,35.73,14476.233899464263,21.5579,21.576,21.5579,21.5699,14476.2339
2009-10-21 12:35:00,35.72,35.78,35.72,35.74,18123.788897754475,21.5639,21.6001,21.5639,21.576,18123.7889
2009-10-21 12:40:00,35.75,35.79,35.74,35.79,6383.221247007865,21.582,21.6062,21.576,21.6062,6383.2212
2009-10-21 12:45:00,35.79,35.81,35.77,35.77,17553.85842927163,21.6062,21.6182,21.5941,21.5941,17553.8584
2009-10-21 12:50:00,35.78,35.79,35.78,35.78,10828.678901174057,21.6001,21.6062,21.6001,21.6001,10828.6789
2009-10-21 12:55:00,35.79,35.79,35.78,35.78,7979.026558759831,21.6062,21.6062,21.6001,21.6001,7979.0266
2009-10-21 13:00:00,35.78,35.79,35.78,35.78,6383.221247007865,21.6001,21.6062,21.6001,21.6001,6383.2212
2009-10-21 13:05:00,35.77,35.78,35.75,35.75,3419.5828108970704,21.5941,21.6001,21.582,21.582,3419.5828
2009-10-21 13:10:00,35.76,35.78,35.75,35.76,15502.108742733386,21.5881,21.6001,21.582,21.5881,15502.1087
2009-10-21 13:15:00,35.75,35.78,35.74,35.77,10942.664994870624,21.582,21.6001,21.576,21.5941,10942.665
2009-10-21 13:20:00,35.78,35.79,35.75,35.76,9688.817964208369,21.6001,21.6062,21.582,21.5881,9688.818
2009-10-21 13:25:00,35.75,35.76,35.73,35.74,5357.346403738744,21.582,21.5881,21.5699,21.576,5357.3464
2009-10-21 13:30:00,35.74,35.77,35.71,35.71,20859.45514647213,21.576,21.5941,21.5579,21.5579,20859.4551
2009-10-21 13:35:00,35.71,35.72,35.68,35.7,56651.088567194805,21.5579,21.5639,21.5398,21.5518,56651.0886
2009-10-21 13:40:00,35.7,35.71,35.67,35.69,18465.74717884418,21.5518,21.5579,21.5337,21.5458,18465.7472
2009-10-21 13:45:00,35.7,35.71,35.67,35.68,11968.539838139746,21.5518,21.5579,21.5337,21.5398,11968.5398
2009-10-21 13:50:00,35.68,35.7,35.65,35.69,20289.524677989284,21.5398,21.5518,21.5216,21.5458,20289.5247
2009-10-21 13:55:00,35.69,35.75,35.69,35.74,24848.968425852046,21.5458,21.582,21.5458,21.576,24848.9684
2009-10-21 14:00:00,35.74,35.75,35.71,35.72,10828.678901174057,21.576,21.582,21.5579,21.5639,10828.6789
2009-10-21 14:05:00,35.72,35.78,35.72,35.76,18807.705459933888,21.5639,21.6001,21.5639,21.5881,18807.7055
2009-10-21 14:10:00,35.75,35.75,35.69,35.71,10144.762338994642,21.582,21.582,21.5458,21.5579,10144.7623
2009-10-21 14:15:00,35.7,35.71,35.64,35.69,15388.122649036815,21.5518,21.5579,21.5156,21.5458,15388.1226
2009-10-21 14:20:00,35.69,35.71,35.66,35.71,20859.45514647213,21.5458,21.5579,21.5277,21.5579,20859.4551
2009-10-21 14:25:00,35.71,35.75,35.71,35.71,24279.0379573692,21.5579,21.582,21.5579,21.5579,24279.038
2009-10-21 14:30:00,35.72,35.75,35.68,35.68,57904.93559785706,21.5639,21.582,21.5398,21.5398,57904.9356
2009-10-21 14:35:00,35.69,35.71,35.67,35.68,41604.92419924769,21.5458,21.5579,21.5337,21.5398,41604.9242
2009-10-21 14:40:00,35.68,35.71,35.67,35.7,17553.85842927163,21.5398,21.5579,21.5337,21.5518,17553.8584
2009-10-21 14:45:00,35.7,35.76,35.7,35.75,30434.28701698393,21.5518,21.5881,21.5518,21.582,30434.287
2009-10-21 14:50:00,35.75,35.76,35.72,35.75,8320.984839849538,21.582,21.5881,21.5639,21.582,8320.9848
2009-10-21 14:55:00,35.76,35.79,35.74,35.76,15958.053117519665,21.5881,21.6062,21.576,21.5881,15958.0531
2009-10-21 15:00:00,35.76,35.76,35.72,35.74,35563.661233329534,21.5881,21.5881,21.5639,21.576,35563.6612
2009-10-21 15:05:00,35.73,35.77,35.72,35.74,14704.206086857404,21.5699,21.5941,21.5639,21.576,14704.2061
2009-10-21 15:10:00,35.74,35.79,35.74,35.78,45480.45138493104,21.576,21.6062,21.576,21.6001,45480.4514
2009-10-21 15:15:00,35.78,35.78,35.74,35.76,19377.635928416734,21.6001,21.6001,21.576,21.5881,19377.6359
2009-10-21 15:20:00,35.76,35.76,35.59,35.63,168927.39085831528,21.5881,21.5881,21.4854,21.5096,168927.3909
2009-10-21 15:25:00,35.63,35.66,35.58,35.61,93924.54120597288,21.5096,21.5277,21.4794,21.4975,93924.5412
2009-10-21 15:30:00,35.61,35.61,35.47,35.5,100193.77635928417,21.4975,21.4975,21.413,21.4311,100193.7764
2009-10-21 15:35:00,35.5,35.55,35.44,35.5,189330.9016300012,21.4311,21.4613,21.3949,21.4311,189330.9016
2009-10-21 15:40:00,35.5,35.53,35.37,35.37,84577.68152285421,21.4311,21.4492,21.3526,21.3526,84577.6815
2009-10-21 15:45:00,35.37,35.51,35.37,35.44,111934.34401003078,21.3526,21.4371,21.3526,21.3949,111934.344
2009-10-21 15:50:00,35.44,35.44,35.36,35.39,84805.65371024735,21.3949,21.3949,21.3466,21.3647,84805.6537
2009-10-21 15:55:00,35.4,35.41,35.35,35.35,165393.82195372164,21.3707,21.3768,21.3405,21.3405,165393.822
2009-10-22 09:30:00,35.69,35.69,35.24,35.27,100307.76245298074,21.5458,21.5458,21.2741,21.2922,100307.7625
2009-10-22 09:35:00,35.29,35.42,35.29,35.32,75002.84965234241,21.3043,21.3828,21.3043,21.3224,75002.8497
2009-10-22 09:40:00,35.33,35.39,35.29,35.31,51407.72825715263,21.3285,21.3647,21.3043,21.3164,51407.7283
2009-10-22 09:45:00,35.31,35.41,35.25,35.29,36589.536076598655,21.3164,21.3768,21.2802,21.3043,36589.5361
2009-10-22 09:50:00,35.29,35.33,35.2,35.29,58816.82434742962,21.3043,21.3285,21.25,21.3043,58816.8243
2009-10-22 09:55:00,35.29,35.29,35.21,35.26,32144.078422432463,21.3043,21.3043,21.256,21.2862,32144.0784
2009-10-22 10:00:00,35.27,35.29,35.18,35.27,40237.091074888864,21.2922,21.3043,21.2379,21.2922,40237.0911
2009-10-22 10:05:00,35.27,35.31,35.21,35.29,64174.17075116836,21.2922,21.3164,21.256,21.3043,64174.1708
2009-10-22 10:10:00,35.28,35.31,35.27,35.29,37615.410919867776,21.2983,21.3164,21.2922,21.3043,37615.4109
2009-10-22 10:15:00,35.3,35.31,35.25,35.26,38071.35529465405,21.3104,21.3164,21.2802,21.2862,38071.3553
2009-10-22 10:20:00,35.26,35.36,35.23,35.29,39097.23013792317,21.2862,21.3466,21.2681,21.3043,39097.2301
2009-10-22 10:25:00,35.29,35.3,35.23,35.26,23595.121395189788,21.3043,21.3104,21.2681,21.2862,23595.1214
2009-10-22 10:30:00,35.27,35.29,35.23,35.24,23253.16311410008,21.2922,21.3043,21.2681,21.2741,23253.1631
2009-10-22 10:35:00,35.23,35.29,35.23,35.26,15046.16436794711,21.2681,21.3043,21.2681,21.2862,15046.1644
2009-10-22 10:40:00,35.27,35.34,35.27,35.33,13678.331243588282,21.2922,21.3345,21.2922,21.3285,13678.3312
2009-10-22 10:45:00,35.34,35.35,35.3,35.3,9004.901402028952,21.3345,21.3405,21.3104,21.3104,9004.9014
2009-10-22 10:50:00,35.3,35.4,35.3,35.4,19947.56639689958,21.3104,21.3707,21.3104,21.3707,19947.5664
2009-10-22 10:55:00,35.41,35.44,35.38,35.4,21999.31608343782,21.3768,21.3949,21.3587,21.3707,21999.3161
2009-10-22 11:00:00,35.4,35.46,35.4,35.43,33739.88373418443,21.3707,21.4069,21.3707,21.3888,33739.8837
2009-10-22 11:05:00,35.43,35.46,35.41,35.43,42972.75732360652,21.3888,21.4069,21.3768,21.3888,42972.7573
2009-10-22 11:10:00,35.44,35.5,35.43,35.48,10486.72062008435,21.3949,21.4311,21.3888,21.419,10486.7206
2009-10-22 11:15:00,35.49,35.49,35.44,35.44,11056.651088567194,21.4251,21.4251,21.3949,21.3949,11056.6511
2009-10-22 11:20:00,35.45,35.49,35.44,35.47,15046.16436794711,21.4009,21.4251,21.3949,21.413,15046.1644
2009-10-22 11:25:00,35.48,35.52,35.46,35.49,25532.88498803146,21.419,21.4432,21.4069,21.4251,25532.885
2009-10-22 11:30:00,35.49,35.52,35.48,35.49,17553.85842927163,21.4251,21.4432,21.419,21.4251,17553.8584
2009-10-22 11:35:00,35.48,35.54,35.48,35.53,12766.44249401573,21.419,21.4552,21.419,21.4492,12766.4425
2009-10-22 11:40:00,35.53,35.54,35.52,35.54,13564.345149891711,21.4492,21.4552,21.4432,21.4552,13564.3451
2009-10-22 11:45:00,35.55,35.57,35.54,35.56,20061.552490596147,21.4613,21.4734,21.4552,21.4673,20061.5525
2009-10-22 11:50:00,35.57,35.57,35.48,35.48,9460.84577681523,21.4734,21.4734,21.419,21.419,9460.8458
2009-10-22 11:55:00,35.47,35.52,35.47,35.52,7979.026558759831,21.413,21.4432,21.413,21.4432,7979.0266
2009-10-22 12:00:00,35.52,35.57,35.51,35.55,13336.372962498575,21.4432,21.4734,21.4371,21.4613,13336.373
2009-10-22 12:05:00,35.55,35.58,35.54,35.57,7865.040465063263,21.4613,21.4794,21.4552,21.4734,7865.0405
2009-10-22 12:10:00,35.58,35.6,35.56,35.57,7979.026558759831,21.4794,21.4915,21.4673,21.4734,7979.0266
2009-10-22 12:15:00,35.56,35.56,35.53,35.53,7865.040465063263,21.4673,21.4673,21.4492,21.4492,7865.0405
2009-10-22 12:20:00,35.53,35.54,35.5,35.5,6839.165621794141,21.4492,21.4552,21.4311,21.4311,6839.1656
2009-10-22 12:25:00,35.5,35.51,35.47,35.5,21771.343896044684,21.4311,21.4371,21.413,21.4311,21771.3439
2009-10-22 12:30:00,35.5,35.54,35.5,35.54,18693.71936623732,21.4311,21.4552,21.4311,21.4552,18693.7194
2009-10-22 12:35:00,35.54,35.57,35.51,35.53,24507.01014476234,21.4552,21.4734,21.4371,21.4492,24507.0101
2009-10-22 12:40:00,35.52,35.57,35.52,35.57,17097.914054485354,21.4432,21.4734,21.4432,21.4734,17097.9141
2009-10-22 12:45:00,35.57,35.64,35.57,35.58,65655.98996922375,21.4734,21.5156,21.4734,21.4794,65655.99
2009-10-22 12:50:00,35.58,35.61,35.58,35.61,14590.219993160834,21.4794,21.4975,21.4794,21.4975,14590.22
2009-10-22 12:55:00,35.6,35.63,35.6,35.62,12082.525931836317,21.4915,21.5096,21.4915,21.5035,12082.5259
2009-10-22 13:00:00,35.62,35.64,35.61,35.64,11854.553744443176,21.5035,21.5156,21.4975,21.5156,11854.5537
2009-10-22 13:05:00,35.63,35.64,35.62,35.63,3533.56890459364,21.5096,21.5156,21.5035,21.5096,3533.5689
2009-10-22 13:10:00,35.62,35.63,35.61,35.62,12310.498119229454,21.5035,21.5096,21.4975,21.5035,12310.4981
2009-10-22 13:15:00,35.62,35.62,35.61,35.62,4901.402028952468,21.5035,21.5035,21.4975,21.5035,4901.402
2009-10-22 13:20:00,35.61,35.64,35.61,35.62,18921.69155363046,21.4975,21.5156,21.4975,21.5035,18921.6916
2009-10-22 13:25:00,35.62,35.66,35.62,35.64,31460.16186025305,21.5035,21.5277,21.5035,21.5156,31460.1619
2009-10-22 13:30:00,35.64,35.64,35.6,35.62,37045.48045138493,21.5156,21.5156,21.4915,21.5035,37045.4805
2009-10-22 13:35:00,35.62,35.64,35.62,35.62,12880.428587712298,21.5035,21.5156,21.5035,21.5035,12880.4286
2009-10-22 13:40:00,35.62,35.62,35.59,35.6,76598.65496409438,21.5035,21.5035,21.4854,21.4915,76598.655
2009-10-22 13:45:00,35.6,35.64,35.59,35.59,38527.29966944033,21.4915,21.5156,21.4854,21.4854,38527.2997
2009-10-22 13:50:00,35.59,35.64,35.59,35.6,32144.078422432463,21.4854,21.5156,21.4854,21.4915,32144.0784
2009-10-22 13:55:00,35.6,35.62,35.58,35.61,14818.192180553971,21.4915,21.5035,21.4794,21.4975,14818.1922
2009-10-22 14:00:00,35.61,35.67,35.6,35.64,32827.99498461188,21.4975,21.5337,21.4915,21.5156,32827.995
2009-10-22 14:05:00,35.64,35.7,35.64,35.7,48558.0759147384,21.5156,21.5518,21.5156,21.5518,48558.0759
2009-10-22 14:10:00,35.7,35.76,35.69,35.74,56879.06075458794,21.5518,21.5881,21.5458,21.576,56879.0608
2009-10-22 14:15:00,35.73,35.76,35.71,35.75,80816.14043086744,21.5699,21.5881,21.5579,21.582,80816.1404
2009-10-22 14:20:00,35.74,35.84,35.74,35.8,154223.1847714579,21.576,21.6364,21.576,21.6122,154223.1848
2009-10-22 14:25:00,35.8,35.84,35.78,35.84,31118.203579163343,21.6122,21.6364,21.6001,21.6364,31118.2036
2009-10-22 14:30:00,35.84,35.88,35.83,35.84,47304.22888407615,21.6364,21.6605,21.6303,21.6364,47304.2289
2009-10-22 14:35:00,35.83,35.9,35.83,35.86,41718.91029294426,21.6303,21.6726,21.6303,21.6484,41718.9103
2009-10-22 14:40:00,35.87,35.87,35.84,35.85,28040.57904935598,21.6545,21.6545,21.6364,21.6424,28040.579
2009-10-22 14:45:00,35.85,35.87,35.83,35.86,23823.09358258293,21.6424,21.6545,21.6303,21.6484,23823.0936
2009-10-22 14:50:00,35.87,35.88,35.84,35.85,38869.25795053004,21.6545,21.6605,21.6364,21.6424,38869.258
2009-10-22 14:55:00,35.85,35.92,35.85,35.91,28040.57904935598,21.6424,21.6846,21.6424,21.6786,28040.579
2009-10-22 15:00:00,35.92,35.94,35.9,35.93,51521.71435084919,21.6846,21.6967,21.6726,21.6907,51521.7144
2009-10-22 15:05:00,35.93,35.94,35.9,35.93,32941.98107830845,21.6907,21.6967,21.6726,21.6907,32941.9811
2009-10-22 15:10:00,35.94,35.97,35.91,35.92,39895.13279379916,21.6967,21.7148,21.6786,21.6846,39895.1328
2009-10-22 15:15:00,35.92,36.04,35.92,36.0,74546.90527755614,21.6846,21.7571,21.6846,21.7329,74546.9053
2009-10-22 15:20:00,36.0,36.06,35.99,36.06,86515.44511569588,21.7329,21.7692,21.7269,21.7692,86515.4451
2009-10-22 15:25:00,36.06,36.09,36.04,36.05,124586.80041034994,21.7692,21.7873,21.7571,21.7631,124586.8004
2009-10-22 15:30:00,36.06,36.06,36.02,36.04,66909.83699988601,21.7692,21.7692,21.745,21.7571,66909.837
2009-10-22 15:35:00,36.04,36.05,35.98,36.0,94950.416049242,21.7571,21.7631,21.7209,21.7329,94950.416
2009-10-22 15:40:00,36.01,36.01,35.93,35.97,56423.116379801664,21.739,21.739,21.6907,21.7148,56423.1164
2009-10-22 15:45:00,35.97,35.97,35.93,35.93,57676.963410463926,21.7148,21.7148,21.6907,21.6907,57676.9634
2009-10-22 15:50:00,35.94,35.99,35.93,35.93,149207.79664880884,21.6967,21.7269,21.6907,21.6907,149207.7966
2009-10-22 15:55:00,35.93,35.96,35.88,35.96,177932.29226034423,21.6907,21.7088,21.6605,21.7088,177932.2923
2009-10-23 09:30:00,35.83,35.96,35.67,35.68,145560.24165051864,21.6303,21.7088,21.5337,21.5398,145560.2417
2009-10-23 09:35:00,35.69,35.89,35.67,35.84,59386.754815912456,21.5458,21.6665,21.5337,21.6364,59386.7548
2009-10-23 09:40:00,35.85,35.95,35.79,35.93,85603.55636612333,21.6424,21.7028,21.6062,21.6907,85603.5564
2009-10-23 09:45:00,35.93,35.97,35.86,35.94,110794.48307306509,21.6907,21.7148,21.6484,21.6967,110794.4831
2009-10-23 09:50:00,35.93,36.07,35.91,35.97,44226.60435426878,21.6907,21.7752,21.6786,21.7148,44226.6044
2009-10-23 09:55:00,35.96,35.98,35.86,35.94,33397.92545309472,21.7088,21.7209,21.6484,21.6967,33397.9255
2009-10-23 10:00:00,35.94,36.07,35.78,35.78,66225.9204377066,21.6967,21.7752,21.6001,21.6001,66225.9204
2009-10-23 10:05:00,35.78,35.83,35.71,35.83,65428.01778183062,21.6001,21.6303,21.5579,21.6303,65428.0178
2009-10-23 10:10:00,35.82,35.82,35.73,35.81,117519.66260116266,21.6243,21.6243,21.5699,21.6182,117519.6626
2009-10-23 10:15:00,35.81,35.92,35.78,35.86,84919.63980394392,21.6182,21.6846,21.6001,21.6484,84919.6398
2009-10-23 10:20:00,35.86,35.87,35.79,35.85,34765.758577453555,21.6484,21.6545,21.6062,21.6424,34765.7586
2009-10-23 10:25:00,35.86,35.86,35.75,35.82,22797.218739313805,21.6484,21.6484,21.582,21.6243,22797.2187
2009-10-23 10:30:00,35.81,35.82,35.68,35.69,79562.29340020518,21.6182,21.6243,21.5398,21.5458,79562.2934
2009-10-23 10:35:00,35.67,35.71,35.65,35.7,25190.926706941755,21.5337,21.5579,21.5216,21.5518,25190.9267
2009-10-23 10:40:00,35.7,35.7,35.64,35.64,14932.178274250542,21.5518,21.5518,21.5156,21.5156,14932.1783
2009-10-23 10:45:00,35.65,35.65,35.57,35.61,20859.45514647213,21.5216,21.5216,21.4734,21.4975,20859.4551
2009-10-23 10:50:00,35.61,35.62,35.57,35.58,11284.623275960334,21.4975,21.5035,21.4734,21.4794,11284.6233
2009-10-23 10:55:00,35.58,35.58,35.44,35.5,46506.32622820016,21.4794,21.4794,21.3949,21.4311,46506.3262
2009-10-23 11:00:00,35.51,35.58,35.5,35.52,37729.39701356435,21.4371,21.4794,21.4311,21.4432,37729.397
2009-10-23 11:05:00,35.51,35.57,35.5,35.55,21087.427333865267,21.4371,21.4734,21.4311,21.4613,21087.4273
2009-10-23 11:10:00,35.57,35.57,35.48,35.49,12652.45640031916,21.4734,21.4734,21.419,21.4251,12652.4564
2009-10-23 11:15:00,35.49,35.5,35.36,35.38,31118.203579163343,21.4251,21.4311,21.3466,21.3587,31118.2036
2009-10-23 11:20:00,35.38,35.42,35.36,35.4,16527.98358600251,21.3587,21.3828,21.3466,21.3707,16527.9836
2009-10-23 11:25:00,35.39,35.43,35.38,35.42,16869.941867092213,21.3647,21.3888,21.3587,21.3828,16869.9419
2009-10-23 11:30:00,35.42,35.43,35.38,35.39,52889.547475208026,21.3828,21.3888,21.3587,21.3647,52889.5475
2009-10-23 11:35:00,35.4,35.43,35.39,35.41,13108.400775105438,21.3707,21.3888,21.3647,21.3768,13108.4008
2009-10-23 11:40:00,35.41,35.44,35.39,35.43,24620.99623845891,21.3768,21.3949,21.3647,21.3888,24620.9962
2009-10-23 11:45:00,35.42,35.45,35.4,35.43,59728.71309700217,21.3828,21.4009,21.3707,21.3888,59728.7131
2009-10-23 11:50:00,35.43,35.48,35.42,35.43,17553.85842927163,21.3888,21.419,21.3828,21.3888,17553.8584
2009-10-23 11:55:00,35.43,35.44,35.4,35.43,41604.92419924769,21.3888,21.3949,21.3707,21.3888,41604.9242
2009-10-23 12:00:00,35.43,35.5,35.43,35.48,18351.761085147613,21.3888,21.4311,21.3888,21.419,18351.7611
2009-10-23 12:05:00,35.48,35.52,35.46,35.5,30320.30092328736,21.419,21.4432,21.4069,21.4311,30320.3009
2009-10-23 12:10:00,35.5,35.51,35.47,35.48,19719.59420950644,21.4311,21.4371,21.413,21.419,19719.5942
2009-10-23 12:15:00,35.49,35.49,35.44,35.47,9688.817964208369,21.4251,21.4251,21.3949,21.413,9688.818
2009-10-23 12:20:00,35.48,35.5,35.42,35.43,26672.74592499715,21.419,21.4311,21.3828,21.3888,26672.7459
2009-10-23 12:25:00,35.43,35.46,35.43,35.46,5015.388122649037,21.3888,21.4069,21.3888,21.4069,5015.3881
2009-10-23 12:30:00,35.45,35.46,35.44,35.45,4331.471560469623,21.4009,21.4069,21.3949,21.4009,4331.4716
2009-10-23 12:35:00,35.44,35.52,35.44,35.52,10714.692807477488,21.3949,21.4432,21.3949,21.4432,10714.6928
2009-10-23 12:40:00,35.5,35.54,35.5,35.52,17781.830616664767,21.4311,21.4552,21.4311,21.4432,17781.8306
2009-10-23 12:45:00,35.52,35.57,35.52,35.56,9916.790151601504,21.4432,21.4734,21.4432,21.4673,9916.7902
2009-10-23 12:50:00,35.56,35.57,35.52,35.52,10030.776245298071,21.4673,21.4734,21.4432,21.4432,10030.7762
2009-10-23 12:55:00,35.52,35.53,35.46,35.47,14818.192180553971,21.4432,21.4492,21.4069,21.413,14818.1922
2009-10-23 13:00:00,35.47,35.47,35.41,35.45,22341.27436452753,21.413,21.413,21.3768,21.4009,22341.2744
2009-10-23 13:05:00,35.45,35.45,35.41,35.43,14362.247805767696,21.4009,21.4009,21.3768,21.3888,14362.2478
2009-10-23 13:10:00,35.44,35.5,35.43,35.5,11170.637182263765,21.3949,21.4311,21.3888,21.4311,11170.6372
2009-10-23 13:15:00,35.5,35.5,35.48,35.48,7295.109996580417,21.4311,21.4311,21.419,21.419,7295.11
2009-10-23 13:20:00,35.48,35.48,35.37,35.4,17097.914054485354,21.419,21.419,21.3526,21.3707,17097.9141
2009-10-23 13:25:00,35.39,35.4,35.36,35.36,11968.539838139746,21.3647,21.3707,21.3466,21.3466,11968.5398
2009-10-23 13:30:00,35.36,35.37,35.26,35.29,46506.32622820016,21.3466,21.3526,21.2862,21.3043,46506.3262
2009-10-23 13:35:00,35.3,35.35,35.29,35.32,23367.14920779665,21.3104,21.3405,21.3043,21.3224,23367.1492
2009-10-23 13:40:00,35.34,35.38,35.32,35.38,16527.98358600251,21.3345,21.3587,21.3224,21.3587,16527.9836
2009-10-23 13:45:00,35.37,35.38,35.31,35.35,21999.31608343782,21.3526,21.3587,21.3164,21.3405,21999.3161
2009-10-23 13:50:00,35.35,35.42,35.34,35.41,16983.927960788784,21.3405,21.3828,21.3345,21.3768,16983.928
2009-10-23 13:55:00,35.4,35.42,35.37,35.38,11512.595463353471,21.3707,21.3828,21.3526,21.3587,11512.5955
2009-10-23 14:00:00,35.37,35.37,35.32,35.33,24734.98233215548,21.3526,21.3526,21.3224,21.3285,24734.9823
2009-10-23 14:05:00,35.33,35.37,35.29,35.37,69075.57278012083,21.3285,21.3526,21.3043,21.3526,69075.5728
2009-10-23 14:10:00,35.38,35.43,35.38,35.43,14932.178274250542,21.3587,21.3888,21.3587,21.3888,14932.1783
2009-10-23 14:15:00,35.43,35.45,35.42,35.43,17895.816710361338,21.3888,21.4009,21.3828,21.3888,17895.8167
2009-10-23 14:20:00,35.43,35.49,35.43,35.46,20175.53858429272,21.3888,21.4251,21.3888,21.4069,20175.5386
2009-10-23 14:25:00,35.46,35.46,35.43,35.43,9232.87358942209,21.4069,21.4069,21.3888,21.3888,9232.8736
2009-10-23 14:30:00,35.43,35.43,35.39,35.43,14248.261712071127,21.3888,21.3888,21.3647,21.3888,14248.2617
2009-10-23 14:35:00,35.42,35.43,35.41,35.43,13450.359056195144,21.3828,21.3888,21.3768,21.3888,13450.3591
2009-10-23 14:40:00,35.43,35.44,35.4,35.44,23139.17702040352,21.3888,21.3949,21.3707,21.3949,23139.177
2009-10-23 14:45:00,35.43,35.45,35.42,35.43,34651.772483756984,21.3888,21.4009,21.3828,21.3888,34651.7725
2009-10-23 14:50:00,35.43,35.44,35.4,35.4,58930.81044112618,21.3888,21.3949,21.3707,21.3707,58930.8104
2009-10-23 14:55:00,35.4,35.41,35.38,35.4,20859.45514647213,21.3707,21.3768,21.3587,21.3707,20859.4551
2009-10-23 15:00:00,35.41,35.42,35.37,35.37,21771.343896044684,21.3768,21.3828,21.3526,21.3526,21771.3439
2009-10-23 15:05:00,35.38,35.48,35.37,35.44,38527.29966944033,21.3587,21.419,21.3526,21.3949,38527.2997
2009-10-23 15:10:00,35.44,35.5,35.43,35.5,20745.469052775563,21.3949,21.4311,21.3888,21.4311,20745.4691
2009-10-23 15:15:00,35.5,35.52,35.48,35.5,26786.73201869372,21.4311,21.4432,21.419,21.4311,26786.732
2009-10-23 15:20:00,35.5,35.5,35.44,35.44,21885.32998974125,21.4311,21.4311,21.3949,21.3949,21885.33
2009-10-23 15:25:00,35.45,35.45,35.4,35.42,18351.761085147613,21.4009,21.4009,21.3707,21.3828,18351.7611
2009-10-23 15:30:00,35.43,35.43,35.36,35.38,28610.509517838826,21.3888,21.3888,21.3466,21.3587,28610.5095
2009-10-23 15:35:00,35.37,35.4,35.32,35.36,56423.116379801664,21.3526,21.3707,21.3224,21.3466,56423.1164
2009-10-23 15:40:00,35.36,35.38,35.33,35.38,59614.7270033056,21.3466,21.3587,21.3285,21.3587,59614.727
2009-10-23 15:45:00,35.38,35.42,35.36,35.42,48444.08982104183,21.3587,21.3828,21.3466,21.3828,48444.0898
2009-10-23 15:50:00,35.41,35.48,35.4,35.43,83893.7649606748,21.3768,21.419,21.3707,21.3888,83893.765
2009-10-23 15:55:00,35.43,35.44,35.39,35.42,140886.81180895932,21.3888,21.3949,21.3647,21.3828,140886.8118
2009-10-26 09:30:00,35.28,35.65,35.14,35.56,67023.82309358258,21.2983,21.5216,21.2138,21.4673,67023.8231
2009-10-26 09:35:00,35.52,35.72,35.51,35.68,65428.01778183062,21.4432,21.5639,21.4371,21.5398,65428.0178
2009-10-26 09:40:00,35.68,35.74,35.64,35.69,91302.8610509518,21.5398,21.576,21.5156,21.5458,91302.8611
2009-10-26 09:45:00,35.69,35.84,35.69,35.81,51521.71435084919,21.5458,21.6364,21.5458,21.6182,51521.7144
2009-10-26 09:50:00,35.84,35.95,35.81,35.93,62008.43497093354,21.6364,21.7028,21.6182,21.6907,62008.435
2009-10-26 09:55:00,35.91,35.96,35.87,35.93,59500.74090960903,21.6786,21.7088,21.6545,21.6907,59500.7409
2009-10-26 10:00:00,35.92,36.0,35.92,35.98,47076.256696683005,21.6846,21.7329,21.6846,21.7209,47076.2567
2009-10-26 10:05:00,35.97,36.01,35.93,35.99,63946.19856377522,21.7148,21.739,21.6907,21.7269,63946.1986
2009-10-26 10:10:00,35.96,36.05,35.93,36.05,51293.74216345606,21.7088,21.7631,21.6907,21.7631,51293.7422
2009-10-26 10:15:00,36.03,36.08,36.0,36.05,28154.565143052547,21.7511,21.7812,21.7329,21.7631,28154.5651
2009-10-26 10:20:00,36.04,36.08,36.01,36.08,19035.677647327026,21.7571,21.7812,21.739,21.7812,19035.6776
2009-10-26 10:25:00,36.07,36.08,36.02,36.03,49014.02028952468,21.7752,21.7812,21.745,21.7511,49014.0203
2009-10-26 10:30:00,36.04,36.05,35.98,36.02,55169.26934913941,21.7571,21.7631,21.7209,21.745,55169.2693
2009-10-26 10:35:00,36.02,36.07,36.01,36.06,30548.273110680497,21.745,21.7752,21.739,21.7692,30548.2731
2009-10-26 10:40:00,36.06,36.07,36.02,36.06,26786.73201869372,21.7692,21.7752,21.745,21.7692,26786.732
2009-10-26 10:45:00,36.06,36.09,36.03,36.08,41490.938105551126,21.7692,21.7873,21.7511,21.7812,41490.9381
2009-10-26 10:50:00,36.08,36.08,36.04,36.07,48786.04810213154,21.7812,21.7812,21.7571,21.7752,48786.0481
2009-10-26 10:55:00,36.07,36.1,36.04,36.1,56651.088567194805,21.7752,21.7933,21.7571,21.7933,56651.0886
2009-10-26 11:00:00,36.09,36.13,36.07,36.08,45708.42357232418,21.7873,21.8114,21.7752,21.7812,45708.4236
2009-10-26 11:05:00,36.09,36.15,36.07,36.14,50153.88122649037,21.7873,21.8235,21.7752,21.8175,50153.8812
2009-10-26 11:10:00,36.14,36.17,36.08,36.09,30320.30092328736,21.8175,21.8356,21.7812,21.7873,30320.3009
2009-10-26 11:15:00,36.09,36.11,36.06,36.07,39667.16060640602,21.7873,21.7993,21.7692,21.7752,39667.1606
2009-10-26 11:20:00,36.07,36.09,36.04,36.06,46050.381853413885,21.7752,21.7873,21.7571,21.7692,46050.3819
2009-10-26 11:25:00,36.06,36.08,35.98,36.0,57562.97731676736,21.7692,21.7812,21.7209,21.7329,57562.9773
2009-10-26 11:30:00,35.98,35.98,35.79,35.83,97686.08229795966,21.7209,21.7209,21.6062,21.6303,97686.0823
2009-10-26 11:35:00,35.83,35.86,35.64,35.78,61096.54622136099,21.6303,21.6484,21.5156,21.6001,61096.5462
2009-10-26 11:40:00,35.78,35.78,35.67,35.67,61552.49059614727,21.6001,21.6001,21.5337,21.5337,61552.4906
2009-10-26 11:45:00,35.67,35.72,35.64,35.67,47532.20107146928,21.5337,21.5639,21.5156,21.5337,47532.2011
2009-10-26 11:50:00,35.69,35.71,35.64,35.64,43086.74341730309,21.5458,21.5579,21.5156,21.5156,43086.7434
2009-10-26 11:55:00,35.65,35.67,35.5,35.5,34765.758577453555,21.5216,21.5337,21.4311,21.4311,34765.7586
2009-10-26 12:00:00,35.49,35.56,35.42,35.42,43998.63216687564,21.4251,21.4673,21.3828,21.3828,43998.6322
2009-10-26 12:05:00,35.41,35.51,35.41,35.51,40237.091074888864,21.3768,21.4371,21.3768,21.4371,40237.0911
2009-10-26 12:10:00,35.52,35.57,35.5,35.57,16527.98358600251,21.4432,21.4734,21.4311,21.4734,16527.9836
2009-10-26 12:15:00,35.57,35.6,35.54,35.57,36247.57779550895,21.4734,21.4915,21.4552,21.4734,36247.5778
2009-10-26 12:20:00,35.57,35.58,35.54,35.56,16983.927960788784,21.4734,21.4794,21.4552,21.4673,16983.928
2009-10-26 12:25:00,35.56,35.57,35.53,35.56,22113.30217713439,21.4673,21.4734,21.4492,21.4673,22113.3022
2009-10-26 12:30:00,35.55,35.56,35.53,35.56,15730.080930126524,21.4613,21.4673,21.4492,21.4673,15730.0809
2009-10-26 12:35:00,35.55,35.56,35.46,35.55,38299.32748204719,21.4613,21.4673,21.4069,21.4613,38299.3275
2009-10-26 12:40:00,35.54,35.56,35.5,35.5,25076.940613245184,21.4552,21.4673,21.4311,21.4311,25076.9406
2009-10-26 12:45:00,35.5,35.52,35.44,35.48,23823.09358258293,21.4311,21.4432,21.3949,21.419,23823.0936
2009-10-26 12:50:00,35.47,35.52,35.47,35.52,7637.068277670124,21.413,21.4432,21.413,21.4432,7637.0683
2009-10-26 12:55:00,35.53,35.54,35.47,35.47,21999.31608343782,21.4492,21.4552,21.413,21.413,21999.3161
2009-10-26 13:00:00,35.48,35.49,35.47,35.47,10144.762338994642,21.419,21.4251,21.413,21.413,10144.7623
2009-10-26 13:05:00,35.47,35.52,35.47,35.51,12424.484212926023,21.413,21.4432,21.413,21.4371,12424.4842
2009-10-26 13:10:00,35.51,35.52,35.45,35.5,24165.05186367264,21.4371,21.4432,21.4009,21.4311,24165.0519
2009-10-26 13:15:00,35.5,35.52,35.44,35.45,18123.788897754475,21.4311,21.4432,21.3949,21.4009,18123.7889
2009-10-26 13:20:00,35.46,35.48,35.42,35.43,21657.35780234812,21.4069,21.419,21.3828,21.3888,21657.3578
2009-10-26 13:25:00,35.43,35.48,35.4,35.42,17553.85842927163,21.3888,21.419,21.3707,21.3828,17553.8584
2009-10-26 13:30:00,35.42,35.46,35.37,35.43,38983.2440442266,21.3828,21.4069,21.3526,21.3888,38983.244
2009-10-26 13:35:00,35.43,35.45,35.42,35.43,12082.525931836317,21.3888,21.4009,21.3828,21.3888,12082.5259
2009-10-26 13:40:00,35.42,35.47,35.41,35.45,12994.414681408867,21.3828,21.413,21.3768,21.4009,12994.4147
2009-10-26 13:45:00,35.45,35.45,35.4,35.4,21201.41342756184,21.4009,21.4009,21.3707,21.3707,21201.4134
2009-10-26 13:50:00,35.39,35.4,35.36,35.38,10258.748432691213,21.3647,21.3707,21.3466,21.3587,10258.7484
2009-10-26 13:55:00,35.38,35.42,35.37,35.37,13108.400775105438,21.3587,21.3828,21.3526,21.3526,13108.4008
2009-10-26 14:00:00,35.37,35.41,35.34,35.36,75458.7940271287,21.3526,21.3768,21.3345,21.3466,75458.794
2009-10-26 14:05:00,35.36,35.42,35.34,35.36,36589.536076598655,21.3466,21.3828,21.3345,21.3466,36589.5361
2009-10-26 14:10:00,35.35,35.35,35.3,35.34,17667.844522968197,21.3405,21.3405,21.3104,21.3345,17667.8445
2009-10-26 14:15:00,35.34,35.34,35.27,35.3,39325.20232531631,21.3345,21.3345,21.2922,21.3104,39325.2023
2009-10-26 14:20:00,35.31,35.35,35.29,35.32,44910.52091644819,21.3164,21.3405,21.3043,21.3224,44910.5209
2009-10-26 14:25:00,35.32,35.35,35.29,35.33,24279.0379573692,21.3224,21.3405,21.3043,21.3285,24279.038
2009-10-26 14:30:00,35.33,35.34,35.29,35.29,27470.64858087313,21.3285,21.3345,21.3043,21.3043,27470.6486
2009-10-26 14:35:00,35.29,35.3,35.23,35.29,90049.01402028953,21.3043,21.3104,21.2681,21.3043,90049.014
2009-10-26 14:40:00,35.3,35.3,35.21,35.24,63604.24028268551,21.3104,21.3104,21.256,21.2741,63604.2403
2009-10-26 14:45:00,35.23,35.3,35.22,35.24,30548.273110680497,21.2681,21.3104,21.2621,21.2741,30548.2731
2009-10-26 14:50:00,35.24,35.33,35.24,35.33,13678.331243588282,21.2741,21.3285,21.2741,21.3285,13678.3312
2009-10-26 14:55:00,35.33,35.4,35.33,35.4,65086.059500740914,21.3285,21.3707,21.3285,21.3707,65086.0595
2009-10-26 15:00:00,35.4,35.43,35.39,35.43,10486.72062008435,21.3707,21.3888,21.3647,21.3888,10486.7206
2009-10-26 15:05:00,35.43,35.43,35.32,35.36,33625.89764048786,21.3888,21.3888,21.3224,21.3466,33625.8976
2009-10-26 15:10:00,35.35,35.41,35.34,35.36,18693.71936623732,21.3405,21.3768,21.3345,21.3466,18693.7194
2009-10-26 15:15:00,35.35,35.43,35.35,35.41,24279.0379573692,21.3405,21.3888,21.3405,21.3768,24279.038
2009-10-26 15:20:00,35.4,35.43,35.37,35.42,22113.30217713439,21.3707,21.3888,21.3526,21.3828,22113.3022
2009-10-26 15:25:00,35.43,35.43,35.36,35.36,28268.55123674912,21.3888,21.3888,21.3466,21.3466,28268.5512
2009-10-26 15:30:00,35.37,35.44,35.36,35.4,28496.52342414225,21.3526,21.3949,21.3466,21.3707,28496.5234
2009-10-26 15:35:00,35.39,35.41,35.34,35.37,36589.536076598655,21.3647,21.3768,21.3345,21.3526,36589.5361
2009-10-26 15:40:00,35.37,35.4,35.36,35.39,21543.371708651543,21.3526,21.3707,21.3466,21.3647,21543.3717
2009-10-26 15:45:00,35.39,35.49,35.38,35.46,51977.65872563548,21.3647,21.4251,21.3587,21.4069,51977.6587
2009-10-26 15:50:00,35.46,35.47,35.36,35.37,57221.01903567765,21.4069,21.413,21.3466,21.3526,57221.019
2009-10-26 15:55:00,35.38,35.43,35.36,35.41,83551.80667958509,21.3587,21.3888,21.3466,21.3768,83551.8067
2009-10-27 09:30:00,35.37,35.6,35.33,35.57,60298.64356548501,21.3526,21.4915,21.3285,21.4734,60298.6436
2009-10-27 09:35:00,35.57,35.72,35.57,35.64,62692.35153311296,21.4734,21.5639,21.4734,21.5156,62692.3515
2009-10-27 09:40:00,35.64,35.69,35.57,35.59,50381.85341388351,21.5156,21.5458,21.4734,21.4854,50381.8534
2009-10-27 09:45:00,35.61,35.69,35.55,35.64,24393.02405106577,21.4975,21.5458,21.4613,21.5156,24393.0241
2009-10-27 09:50:00,35.64,35.75,35.64,35.72,39325.20232531631,21.5156,21.582,21.5156,21.5639,39325.2023
2009-10-27 09:55:00,35.71,35.72,35.62,35.62,26102.815456514305,21.5579,21.5639,21.5035,21.5035,26102.8155
2009-10-27 10:00:00,35.61,35.62,35.26,35.5,107488.88635586458,21.4975,21.5035,21.2862,21.4311,107488.8864
2009-10-27 10:05:00,35.51,35.57,35.43,35.52,37729.39701356435,21.4371,21.4734,21.3888,21.4432,37729.397
2009-10-27 10:10:00,35.54,35.63,35.53,35.59,15046.16436794711,21.4552,21.5096,21.4492,21.4854,15046.1644
2009-10-27 10:15:00,35.61,35.66,35.58,35.64,16413.997492305938,21.4975,21.5277,21.4794,21.5156,16413.9975
2009-10-27 10:20:00,35.64,35.68,35.58,35.6,11398.609369656902,21.5156,21.5398,21.4794,21.4915,11398.6094
2009-10-27 10:25:00,35.6,35.68,35.59,35.68,21087.427333865267,21.4915,21.5398,21.4854,21.5398,21087.4273
2009-10-27 10:30:00,35.68,35.68,35.61,35.64,37273.45263877807,21.5398,21.5398,21.4975,21.5156,37273.4526
2009-10-27 10:35:00,35.65,35.7,35.63,35.69,33283.93935939815,21.5216,21.5518,21.5096,21.5458,33283.9394
2009-10-27 10:40:00,35.7,35.85,35.7,35.79,41946.8824803374,21.5518,21.6424,21.5518,21.6062,41946.8825
2009-10-27 10:45:00,35.79,35.88,35.79,35.85,35677.647327026105,21.6062,21.6605,21.6062,21.6424,35677.6473
2009-10-27 10:50:00,35.85,35.85,35.69,35.72,23025.190926706942,21.6424,21.6424,21.5458,21.5639,23025.1909
2009-10-27 10:55:00,35.71,35.72,35.7,35.71,9346.85968311866,21.5579,21.5639,21.5518,21.5579,9346.8597
2009-10-27 11:00:00,35.71,35.74,35.63,35.63,19149.6637410236,21.5579,21.576,21.5096,21.5096,19149.6637
2009-10-27 11:05:00,35.63,35.65,35.62,35.65,27584.634674569705,21.5096,21.5216,21.5035,21.5216,27584.6347
2009-10-27 11:10:00,35.64,35.71,35.64,35.67,9916.790151601504,21.5156,21.5579,21.5156,21.5337,9916.7902
2009-10-27 11:15:00,35.65,35.67,35.64,35.67,11056.651088567194,21.5216,21.5337,21.5156,21.5337,11056.6511
2009-10-27 11:20:00,35.67,35.71,35.64,35.65,19719.59420950644,21.5337,21.5579,21.5156,21.5216,19719.5942
2009-10-27 11:25:00,35.64,35.67,35.55,35.67,122421.06463011511,21.5156,21.5337,21.4613,21.5337,122421.0646
2009-10-27 11:30:00,35.66,35.67,35.58,35.6,34765.758577453555,21.5277,21.5337,21.4794,21.4915,34765.7586
2009-10-27 11:35:00,35.6,35.67,35.6,35.66,27926.59295565941,21.4915,21.5337,21.4915,21.5277,27926.593
2009-10-27 11:40:00,35.66,35.66,35.56,35.6,33397.92545309472,21.5277,21.5277,21.4673,21.4915,33397.9255
2009-10-27 11:45:00,35.59,35.65,35.59,35.6,22911.20483301037,21.4854,21.5216,21.4854,21.4915,22911.2048
2009-10-27 11:50:00,35.63,35.64,35.6,35.6,23139.17702040352,21.5096,21.5156,21.4915,21.4915,23139.177
2009-10-27 11:55:00,35.59,35.62,35.59,35.62,6041.262965918158,21.4854,21.5035,21.4854,21.5035,6041.263
2009-10-27 12:00:00,35.63,35.64,35.61,35.62,22455.260458224097,21.5096,21.5156,21.4975,21.5035,22455.2605
2009-10-27 12:05:00,35.61,35.61,35.59,35.61,4445.457654166192,21.4975,21.4975,21.4854,21.4975,4445.4577
2009-10-27 12:10:00,35.61,35.61,35.57,35.58,15502.108742733386,21.4975,21.4975,21.4734,21.4794,15502.1087
2009-10-27 12:15:00,35.58,35.64,35.58,35.62,6269.235153311296,21.4794,21.5156,21.4794,21.5035,6269.2352
2009-10-27 12:20:00,35.62,35.62,35.59,35.59,4217.485466773053,21.5035,21.5035,21.4854,21.4854,4217.4855
2009-10-27 12:25:00,35.59,35.59,35.54,35.54,6497.2073407044345,21.4854,21.4854,21.4552,21.4552,6497.2073
2009-10-27 12:30:00,35.54,35.57,35.54,35.54,7979.026558759831,21.4552,21.4734,21.4552,21.4552,7979.0266
2009-10-27 12:35:00,35.54,35.58,35.53,35.54,16641.969679699076,21.4552,21.4794,21.4492,21.4552,16641.9697
2009-10-27 12:40:00,35.56,35.6,35.55,35.57,15388.122649036815,21.4673,21.4915,21.4613,21.4734,15388.1226
2009-10-27 12:45:00,35.57,35.61,35.57,35.57,11056.651088567194,21.4734,21.4975,21.4734,21.4734,11056.6511
2009-10-27 12:50:00,35.57,35.6,35.55,35.55,11170.637182263765,21.4734,21.4915,21.4613,21.4613,11170.6372
2009-10-27 12:55:00,35.55,35.61,35.55,35.57,23253.16311410008,21.4613,21.4975,21.4613,21.4734,23253.1631
2009-10-27 13:00:00,35.56,35.57,35.53,35.54,16755.955773395646,21.4673,21.4734,21.4492,21.4552,16755.9558
2009-10-27 13:05:00,35.53,35.53,35.43,35.48,33853.869827881,21.4492,21.4492,21.3888,21.419,33853.8698
2009-10-27 13:10:00,35.49,35.51,35.46,35.47,33739.88373418443,21.4251,21.4371,21.4069,21.413,33739.8837
2009-10-27 13:15:00,35.47,35.48,35.38,35.4,21543.371708651543,21.413,21.419,21.3587,21.3707,21543.3717
2009-10-27 13:20:00,35.39,35.41,35.3,35.3,32144.078422432463,21.3647,21.3768,21.3104,21.3104,32144.0784
2009-10-27 13:25:00,35.3,35.34,35.25,35.25,51977.65872563548,21.3104,21.3345,21.2802,21.2802,51977.6587
2009-10-27 13:30:00,35.25,35.33,35.23,35.25,39667.16060640602,21.2802,21.3285,21.2681,21.2802,39667.1606
2009-10-27 13:35:00,35.26,35.34,35.25,35.29,45480.45138493104,21.2862,21.3345,21.2802,21.3043,45480.4514
2009-10-27 13:40:00,35.3,35.36,35.3,35.35,28838.481705231963,21.3104,21.3466,21.3104,21.3405,28838.4817
2009-10-27 13:45:00,35.34,35.35,35.3,35.31,57448.99122307079,21.3345,21.3405,21.3104,21.3164,57448.9912
2009-10-27 13:50:00,35.3,35.34,35.29,35.34,34537.78639006041,21.3104,21.3345,21.3043,21.3345,34537.7864
2009-10-27 13:55:00,35.34,35.36,35.29,35.36,75002.84965234241,21.3345,21.3466,21.3043,21.3466,75002.8497
2009-10-27 14:00:00,35.36,35.36,35.29,35.32,31460.16186025305,21.3466,21.3466,21.3043,21.3224,31460.1619
2009-10-27 14:05:00,35.31,35.36,35.31,35.36,18579.73327254075,21.3164,21.3466,21.3164,21.3466,18579.7333
2009-10-27 14:10:00,35.36,35.4,35.35,35.39,69987.46152969338,21.3466,21.3707,21.3405,21.3647,69987.4615
2009-10-27 14:15:00,35.39,35.44,35.38,35.4,87883.27824005471,21.3647,21.3949,21.3587,21.3707,87883.2782
2009-10-27 14:20:00,35.42,35.42,35.37,35.39,25076.940613245184,21.3828,21.3828,21.3526,21.3647,25076.9406
2009-10-27 14:25:00,35.4,35.43,35.37,35.39,62236.407158326685,21.3707,21.3888,21.3526,21.3647,62236.4072
2009-10-27 14:30:00,35.39,35.39,35.34,35.37,13450.359056195144,21.3647,21.3647,21.3345,21.3526,13450.3591
2009-10-27 14:35:00,35.37,35.41,35.32,35.35,45822.40966602074,21.3526,21.3768,21.3224,21.3405,45822.4097
2009-10-27 14:40:00,35.35,35.36,35.31,35.32,50723.811694973214,21.3405,21.3466,21.3164,21.3224,50723.8117
2009-10-27 14:45:00,35.32,35.34,35.3,35.33,18123.788897754475,21.3224,21.3345,21.3104,21.3285,18123.7889
2009-10-27 14:50:00,35.34,35.37,35.33,35.35,92898.66636270376,21.3345,21.3526,21.3285,21.3405,92898.6664
2009-10-27 14:55:00,35.35,35.4,35.33,35.35,57904.93559785706,21.3405,21.3707,21.3285,21.3405,57904.9356
2009-10-27 15:00:00,35.35,35.38,35.31,35.34,89821.04183289639,21.3405,21.3587,21.3164,21.3345,89821.0418
2009-10-27 15:05:00,35.33,35.36,35.28,35.29,25304.91280063832,21.3285,21.3466,21.2983,21.3043,25304.9128
2009-10-27 15:10:00,35.28,35.29,35.26,35.28,24051.065769976063,21.2983,21.3043,21.2862,21.2983,24051.0658
2009-10-27 15:15:00,35.28,35.32,35.25,35.31,69987.46152969338,21.2983,21.3224,21.2802,21.3164,69987.4615
2009-10-27 15:20:00,35.3,35.3,35.24,35.27,24734.98233215548,21.3104,21.3104,21.2741,21.2922,24734.9823
2009-10-27 15:25:00,35.27,35.31,35.26,35.3,18009.802804057905,21.2922,21.3164,21.2862,21.3104,18009.8028
2009-10-27 15:30:00,35.3,35.33,35.21,35.22,45366.46529123447,21.3104,21.3285,21.256,21.2621,45366.4653
2009-10-27 15:35:00,35.22,35.28,35.21,35.22,72951.09996580417,21.2621,21.2983,21.256,21.2621,72951.1
2009-10-27 15:40:00,35.23,35.35,35.22,35.35,57790.94950416049,21.2681,21.3405,21.2621,21.3405,57790.9495
2009-10-27 15:45:00,35.35,35.35,35.28,35.31,158896.6146130172,21.3405,21.3405,21.2983,21.3164,158896.6146
2009-10-27 15:50:00,35.31,35.35,35.27,35.28,86401.45902199931,21.3164,21.3405,21.2922,21.2983,86401.459
2009-10-27 15:55:00,35.28,35.29,35.22,35.29,134161.63228086173,21.2983,21.3043,21.2621,21.3043,134161.6323
2009-10-28 09:30:00,35.61,35.61,35.21,35.22,79334.32121281204,21.4975,21.4975,21.256,21.2621,79334.3212
2009-10-28 09:35:00,35.22,35.39,35.21,35.32,74888.86355864584,21.2621,21.3647,21.256,21.3224,74888.8636
2009-10-28 09:40:00,35.33,35.34,35.23,35.29,56993.04684828451,21.3285,21.3345,21.2681,21.3043,56993.0468
2009-10-28 09:45:00,35.29,35.34,35.24,35.27,25190.926706941755,21.3043,21.3345,21.2741,21.2922,25190.9267
2009-10-28 09:50:00,35.29,35.29,35.18,35.18,41376.95201185456,21.3043,21.3043,21.2379,21.2379,41376.952
2009-10-28 09:55:00,35.2,35.27,35.14,35.2,53117.51966260116,21.25,21.2922,21.2138,21.25,53117.5197
2009-10-28 10:00:00,35.18,35.21,35.07,35.2,77396.55761997036,21.2379,21.256,21.1715,21.25,77396.5576
2009-10-28 10:05:00,35.2,35.25,35.15,35.24,13792.317337284852,21.25,21.2802,21.2198,21.2741,13792.3173
2009-10-28 10:10:00,35.25,35.31,35.25,35.29,43542.68779208937,21.2802,21.3164,21.2802,21.3043,43542.6878
2009-10-28 10:15:00,35.29,35.29,35.26,35.29,22455.260458224097,21.3043,21.3043,21.2862,21.3043,22455.2605
2009-10-28 10:20:00,35.29,35.31,35.27,35.3,62806.33762680953,21.3043,21.3164,21.2922,21.3104,62806.3376
2009-10-28 10:25:00,35.3,35.32,35.28,35.29,48786.04810213154,21.3104,21.3224,21.2983,21.3043,48786.0481
2009-10-28 10:30:00,35.29,35.35,35.29,35.34,45366.46529123447,21.3043,21.3405,21.3043,21.3345,45366.4653
2009-10-28 10:35:00,35.34,35.36,35.3,35.35,70557.39199817623,21.3345,21.3466,21.3104,21.3405,70557.392
2009-10-28 10:40:00,35.34,35.37,35.33,35.36,46734.2984155933,21.3345,21.3526,21.3285,21.3466,46734.2984
2009-10-28 10:45:00,35.36,35.36,35.32,35.36,44568.56263535849,21.3466,21.3466,21.3224,21.3466,44568.5626
2009-10-28 10:50:00,35.36,35.36,35.22,35.22,88681.1808959307,21.3466,21.3466,21.2621,21.2621,88681.1809
2009-10-28 10:55:00,35.28,35.33,35.26,35.33,46392.34013450359,21.2983,21.3285,21.2862,21.3285,46392.3401
2009-10-28 11:00:00,35.33,35.34,35.25,35.3,19719.59420950644,21.3285,21.3345,21.2802,21.3104,19719.5942
2009-10-28 11:05:00,35.29,35.34,35.28,35.34,18921.69155363046,21.3043,21.3345,21.2983,21.3345,18921.6916
2009-10-28 11:10:00,35.34,35.34,35.29,35.29,46734.2984155933,21.3345,21.3345,21.3043,21.3043,46734.2984
2009-10-28 11:15:00,35.29,35.42,35.29,35.42,38071.35529465405,21.3043,21.3828,21.3043,21.3828,38071.3553
2009-10-28 11:20:00,35.42,35.42,35.32,35.34,49241.99247691782,21.3828,21.3828,21.3224,21.3345,49241.9925
2009-10-28 11:25:00,35.34,35.34,35.31,35.31,101105.66510885672,21.3345,21.3345,21.3164,21.3164,101105.6651
2009-10-28 11:30:00,35.3,35.3,35.24,35.25,69759.48934230024,21.3104,21.3104,21.2741,21.2802,69759.4893
2009-10-28 11:35:00,35.25,35.25,35.2,35.2,31346.17576655648,21.2802,21.2802,21.25,21.25,31346.1758
2009-10-28 11:40:00,35.2,35.21,35.16,35.21,19491.6220221133,21.25,21.256,21.2258,21.256,19491.622
2009-10-28 11:45:00,35.21,35.25,35.17,35.23,63148.29590789924,21.256,21.2802,21.2319,21.2681,63148.2959
2009-10-28 11:50:00,35.21,35.21,35.18,35.21,13450.359056195144,21.256,21.256,21.2379,21.256,13450.3591
2009-10-28 11:55:00,35.21,35.21,35.15,35.19,21771.343896044684,21.256,21.256,21.2198,21.244,21771.3439
2009-10-28 12:00:00,35.18,35.27,35.18,35.26,35905.61951441924,21.2379,21.2922,21.2379,21.2862,35905.6195
2009-10-28 12:05:00,35.27,35.29,35.24,35.25,27584.634674569705,21.2922,21.3043,21.2741,21.2802,27584.6347
2009-10-28 12:10:00,35.24,35.29,35.23,35.29,26444.773737604013,21.2741,21.3043,21.2681,21.3043,26444.7737
2009-10-28 12:15:00,35.29,35.3,35.29,35.29,34309.81420266727,21.3043,21.3104,21.3043,21.3043,34309.8142
2009-10-28 12:20:00,35.29,35.3,35.25,35.29,134503.59056195145,21.3043,21.3104,21.2802,21.3043,134503.5906
2009-10-28 12:25:00,35.29,35.35,35.29,35.34,105551.12276302293,21.3043,21.3405,21.3043,21.3345,105551.1228
2009-10-28 12:30:00,35.35,35.4,35.34,35.37,80360.19605608116,21.3405,21.3707,21.3345,21.3526,80360.1961
2009-10-28 12:35:00,35.36,35.36,35.32,35.32,27470.64858087313,21.3466,21.3466,21.3224,21.3224,27470.6486
2009-10-28 12:40:00,35.33,35.36,35.3,35.33,99167.90151601504,21.3285,21.3466,21.3104,21.3285,99167.9015
2009-10-28 12:45:00,35.33,35.35,35.31,35.32,17895.816710361338,21.3285,21.3405,21.3164,21.3224,17895.8167
2009-10-28 12:50:00,35.31,35.32,35.22,35.24,52091.64481933204,21.3164,21.3224,21.2621,21.2741,52091.6448
2009-10-28 12:55:00,35.24,35.29,35.24,35.28,26558.75983130058,21.2741,21.3043,21.2741,21.2983,26558.7598
2009-10-28 13:00:00,35.28,35.3,35.24,35.29,45480.45138493104,21.2983,21.3104,21.2741,21.3043,45480.4514
2009-10-28 13:05:00,35.29,35.33,35.27,35.27,115923.85728941068,21.3043,21.3285,21.2922,21.2922,115923.8573
2009-10-28 13:10:00,35.27,35.33,35.24,35.32,17439.87233557506,21.2922,21.3285,21.2741,21.3224,17439.8723
2009-10-28 13:15:00,35.32,35.34,35.25,35.29,94836.42995554542,21.3224,21.3345,21.2802,21.3043,94836.43
2009-10-28 13:20:00,35.28,35.31,35.26,35.3,74204.94699646643,21.2983,21.3164,21.2862,21.3104,74204.947
2009-10-28 13:25:00,35.3,35.31,35.23,35.27,47874.159352558985,21.3104,21.3164,21.2681,21.2922,47874.1594
2009-10-28 13:30:00,35.27,35.31,35.27,35.28,13906.30343098142,21.2922,21.3164,21.2922,21.2983,13906.3034
2009-10-28 13:35:00,35.28,35.29,35.28,35.28,16755.955773395646,21.2983,21.3043,21.2983,21.2983,16755.9558
2009-10-28 13:40:00,35.28,35.3,35.27,35.27,58360.879972643335,21.2983,21.3104,21.2922,21.2922,58360.88
2009-10-28 13:45:00,35.28,35.32,35.27,35.29,26102.815456514305,21.2983,21.3224,21.2922,21.3043,26102.8155
2009-10-28 13:50:00,35.29,35.29,35.23,35.27,26900.71811239029,21.3043,21.3043,21.2681,21.2922,26900.7181
2009-10-28 13:55:00,35.27,35.29,35.25,35.27,11968.539838139746,21.2922,21.3043,21.2802,21.2922,11968.5398
2009-10-28 14:00:00,35.26,35.29,35.21,35.29,36703.522170295226,21.2862,21.3043,21.256,21.3043,36703.5222
2009-10-28 14:05:00,35.29,35.29,35.28,35.29,8776.929214635815,21.3043,21.3043,21.2983,21.3043,8776.9292
2009-10-28 14:10:00,35.29,35.3,35.24,35.26,52433.60310042175,21.3043,21.3104,21.2741,21.2862,52433.6031
2009-10-28 14:15:00,35.25,35.29,35.23,35.24,19263.649834720163,21.2802,21.3043,21.2681,21.2741,19263.6498
2009-10-28 14:20:00,35.24,35.24,35.16,35.21,71013.3363729625,21.2741,21.2741,21.2258,21.256,71013.3364
2009-10-28 14:25:00,35.21,35.24,35.21,35.22,18465.74717884418,21.256,21.2741,21.256,21.2621,18465.7472
2009-10-28 14:30:00,35.22,35.23,35.19,35.19,39553.17451270945,21.2621,21.2681,21.244,21.244,39553.1745
2009-10-28 14:35:00,35.19,35.21,35.16,35.16,42060.86857403397,21.244,21.256,21.2258,21.2258,42060.8686
2009-10-28 14:40:00,35.16,35.24,35.16,35.22,66453.89262509973,21.2258,21.2741,21.2258,21.2621,66453.8926
2009-10-28 14:45:00,35.22,35.25,35.2,35.25,26900.71811239029,21.2621,21.2802,21.25,21.2802,26900.7181
2009-10-28 14:50:00,35.25,35.29,35.21,35.22,68505.64231163797,21.2802,21.3043,21.256,21.2621,68505.6423
2009-10-28 14:55:00,35.22,35.29,35.22,35.24,31802.120141342755,21.2621,21.3043,21.2621,21.2741,31802.1201
2009-10-28 15:00:00,35.23,35.26,35.21,35.26,91416.84714464836,21.2681,21.2862,21.256,21.2862,91416.8471
2009-10-28 15:05:00,35.26,35.28,35.22,35.27,68505.64231163797,21.2862,21.2983,21.2621,21.2922,68505.6423
2009-10-28 15:10:00,35.27,35.29,35.19,35.19,48558.0759147384,21.2922,21.3043,21.244,21.244,48558.0759
2009-10-28 15:15:00,35.19,35.27,35.18,35.22,86857.4033967856,21.244,21.2922,21.2379,21.2621,86857.4034
2009-10-28 15:20:00,35.22,35.25,35.22,35.22,27470.64858087313,21.2621,21.2802,21.2621,21.2621,27470.6486
2009-10-28 15:25:00,35.23,35.26,35.19,35.23,49697.93685170409,21.2681,21.2862,21.244,21.2681,49697.9369
2009-10-28 15:30:00,35.24,35.26,35.2,35.2,35107.71685854326,21.2741,21.2862,21.25,21.25,35107.7169
2009-10-28 15:35:00,35.2,35.21,35.12,35.14,63604.24028268551,21.25,21.256,21.2017,21.2138,63604.2403
2009-10-28 15:40:00,35.14,35.2,35.14,35.19,74432.91918385957,21.2138,21.25,21.2138,21.244,74432.9192
2009-10-28 15:45:00,35.2,35.21,35.18,35.21,75230.82183973555,21.25,21.256,21.2379,21.256,75230.8218
2009-10-28 15:50:00,35.21,35.21,35.12,35.13,167217.59945286677,21.256,21.256,21.2017,21.2077,167217.5995
2009-10-28 15:55:00,35.13,35.15,35.09,35.1,203009.2328735894,21.2077,21.2198,21.1836,21.1896,203009.2329
2009-10-29 09:30:00,35.26,35.49,35.14,35.16,70785.36418556936,21.2862,21.4251,21.2138,21.2258,70785.3642
2009-10-29 09:35:00,35.14,35.3,35.07,35.21,117291.69041376952,21.2138,21.3104,21.1715,21.256,117291.6904
2009-10-29 09:40:00,35.23,35.27,35.2,35.21,49241.99247691782,21.2681,21.2922,21.25,21.256,49241.9925
2009-10-29 09:45:00,35.21,35.27,35.2,35.27,49811.92294540066,21.256,21.2922,21.25,21.2922,49811.9229
2009-10-29 09:50:00,35.27,35.34,35.27,35.31,64630.11512595463,21.2922,21.3345,21.2922,21.3164,64630.1151
2009-10-29 09:55:00,35.33,35.4,35.31,35.38,40009.11888749572,21.3285,21.3707,21.3164,21.3587,40009.1189
2009-10-29 10:00:00,35.37,35.46,35.36,35.42,80702.15433717087,21.3526,21.4069,21.3466,21.3828,80702.1543
2009-10-29 10:05:00,35.43,35.44,35.4,35.41,62122.421064630114,21.3888,21.3949,21.3707,21.3768,62122.4211
2009-10-29 10:10:00,35.4,35.42,35.32,35.34,30092.32873589422,21.3707,21.3828,21.3224,21.3345,30092.3287
2009-10-29 10:15:00,35.33,35.34,35.31,35.32,27128.690299783422,21.3285,21.3345,21.3164,21.3224,27128.6903
2009-10-29 10:20:00,35.31,35.37,35.27,35.28,29180.439986321668,21.3164,21.3526,21.2922,21.2983,29180.44
2009-10-29 10:25:00,35.29,35.36,35.29,35.32,14704.206086857404,21.3043,21.3466,21.3043,21.3224,14704.2061
2009-10-29 10:30:00,35.32,35.35,35.29,35.33,17781.830616664767,21.3224,21.3405,21.3043,21.3285,17781.8306
2009-10-29 10:35:00,35.33,35.36,35.29,35.33,19263.649834720163,21.3285,21.3466,21.3043,21.3285,19263.6498
2009-10-29 10:40:00,35.33,35.36,35.29,35.33,15388.122649036815,21.3285,21.3466,21.3043,21.3285,15388.1226
2009-10-29 10:45:00,35.34,35.34,35.3,35.31,10030.776245298071,21.3345,21.3345,21.3104,21.3164,10030.7762
2009-10-29 10:50:00,35.32,35.33,35.29,35.29,17667.844522968197,21.3224,21.3285,21.3043,21.3043,17667.8445
2009-10-29 10:55:00,35.3,35.34,35.3,35.32,16072.039211216232,21.3104,21.3345,21.3104,21.3224,16072.0392
2009-10-29 11:00:00,35.33,35.36,35.29,35.3,51635.70044454576,21.3285,21.3466,21.3043,21.3104,51635.7004
2009-10-29 11:05:00,35.29,35.32,35.28,35.29,17097.914054485354,21.3043,21.3224,21.2983,21.3043,17097.9141
2009-10-29 11:10:00,35.29,35.34,35.29,35.32,14704.206086857404,21.3043,21.3345,21.3043,21.3224,14704.2061
2009-10-29 11:15:00,35.33,35.34,35.28,35.31,19605.60811580987,21.3285,21.3345,21.2983,21.3164,19605.6081
2009-10-29 11:20:00,35.3,35.32,35.29,35.32,6155.249059614727,21.3104,21.3224,21.3043,21.3224,6155.2491
2009-10-29 11:25:00,35.31,35.32,35.3,35.3,6953.151715490711,21.3164,21.3224,21.3104,21.3104,6953.1517
2009-10-29 11:30:00,35.32,35.32,35.26,35.28,33511.91154679129,21.3224,21.3224,21.2862,21.2983,33511.9115
2009-10-29 11:35:00,35.27,35.28,35.24,35.24,35335.68904593639,21.2922,21.2983,21.2741,21.2741,35335.689
2009-10-29 11:40:00,35.25,35.25,35.19,35.22,15844.067023823094,21.2802,21.2802,21.244,21.2621,15844.067
2009-10-29 11:45:00,35.22,35.28,35.22,35.26,8320.984839849538,21.2621,21.2983,21.2621,21.2862,8320.9848
2009-10-29 11:50:00,35.27,35.29,35.26,35.29,5927.276872221589,21.2922,21.3043,21.2862,21.3043,5927.2769
2009-10-29 11:55:00,35.29,35.29,35.19,35.29,79220.33511911547,21.3043,21.3043,21.244,21.3043,79220.3351
2009-10-29 12:00:00,35.29,35.3,35.25,35.25,13336.372962498575,21.3043,21.3104,21.2802,21.2802,13336.373
2009-10-29 12:05:00,35.27,35.32,35.27,35.31,8320.984839849538,21.2922,21.3224,21.2922,21.3164,8320.9848
2009-10-29 12:10:00,35.31,35.31,35.28,35.29,6611.193434401003,21.3164,21.3164,21.2983,21.3043,6611.1934
2009-10-29 12:15:00,35.29,35.29,35.23,35.25,30434.28701698393,21.3043,21.3043,21.2681,21.2802,30434.287
2009-10-29 12:20:00,35.26,35.27,35.21,35.22,20973.4412401687,21.2862,21.2922,21.256,21.2621,20973.4412
2009-10-29 12:25:00,35.23,35.28,35.23,35.28,30776.245298073634,21.2681,21.2983,21.2681,21.2983,30776.2453
2009-10-29 12:30:00,35.28,35.29,35.26,35.29,7295.109996580417,21.2983,21.3043,21.2862,21.3043,7295.11
2009-10-29 12:35:00,35.29,35.34,35.26,35.28,108514.7611991337,21.3043,21.3345,21.2862,21.2983,108514.7612
2009-10-29 12:40:00,35.28,35.3,35.28,35.3,13336.372962498575,21.2983,21.3104,21.2983,21.3104,13336.373
2009-10-29 12:45:00,35.3,35.32,35.29,35.29,57448.99122307079,21.3104,21.3224,21.3043,21.3043,57448.9912
2009-10-29 12:50:00,35.3,35.3,35.26,35.29,14134.27561837456,21.3104,21.3104,21.2862,21.3043,14134.2756
2009-10-29 12:55:00,35.29,35.3,35.27,35.27,14020.28952467799,21.3043,21.3104,21.2922,21.2922,14020.2895
2009-10-29 13:00:00,35.26,35.29,35.26,35.27,18579.73327254075,21.2862,21.3043,21.2862,21.2922,18579.7333
2009-10-29 13:05:00,35.27,35.3,35.27,35.28,15046.16436794711,21.2922,21.3104,21.2922,21.2983,15046.1644
2009-10-29 13:10:00,35.29,35.29,35.23,35.23,62236.407158326685,21.3043,21.3043,21.2681,21.2681,62236.4072
2009-10-29 13:15:00,35.23,35.27,35.22,35.26,63946.19856377522,21.2681,21.2922,21.2621,21.2862,63946.1986
2009-10-29 13:20:00,35.25,35.28,35.23,35.24,56423.116379801664,21.2802,21.2983,21.2681,21.2741,56423.1164
2009-10-29 13:25:00,35.24,35.26,35.18,35.25,91530.83323834492,21.2741,21.2862,21.2379,21.2802,91530.8332
2009-10-29 13:30:00,35.25,35.29,35.25,35.28,10144.762338994642,21.2802,21.3043,21.2802,21.2983,10144.7623
2009-10-29 13:35:00,35.28,35.29,35.23,35.24,67935.71184315514,21.2983,21.3043,21.2681,21.2741,67935.7118
2009-10-29 13:40:00,35.24,35.29,35.24,35.25,26216.80155021088,21.2741,21.3043,21.2741,21.2802,26216.8016
2009-10-29 13:45:00,35.26,35.29,35.23,35.26,36703.522170295226,21.2862,21.3043,21.2681,21.2862,36703.5222
2009-10-29 13:50:00,35.26,35.27,35.25,35.26,24393.02405106577,21.2862,21.2922,21.2802,21.2862,24393.0241
2009-10-29 13:55:00,35.25,35.27,35.23,35.27,49469.96466431095,21.2802,21.2922,21.2681,21.2922,49469.9647
2009-10-29 14:00:00,35.27,35.27,35.24,35.24,24734.98233215548,21.2922,21.2922,21.2741,21.2741,24734.9823
2009-10-29 14:05:00,35.24,35.25,35.21,35.22,14590.219993160834,21.2741,21.2802,21.256,21.2621,14590.22
2009-10-29 14:10:00,35.22,35.23,35.21,35.21,11968.539838139746,21.2621,21.2681,21.256,21.256,11968.5398
2009-10-29 14:15:00,35.21,35.25,35.21,35.23,12082.525931836317,21.256,21.2802,21.256,21.2681,12082.5259
2009-10-29 14:20:00,35.23,35.25,35.22,35.22,19149.6637410236,21.2681,21.2802,21.2621,21.2621,19149.6637
2009-10-29 14:25:00,35.23,35.28,35.22,35.27,42972.75732360652,21.2681,21.2983,21.2621,21.2922,42972.7573
2009-10-29 14:30:00,35.28,35.29,35.28,35.29,8434.970933546107,21.2983,21.3043,21.2983,21.3043,8434.9709
2009-10-29 14:35:00,35.29,35.3,35.27,35.27,20745.469052775563,21.3043,21.3104,21.2922,21.2922,20745.4691
2009-10-29 14:40:00,35.28,35.3,35.27,35.29,45480.45138493104,21.2983,21.3104,21.2922,21.3043,45480.4514
2009-10-29 14:45:00,35.29,35.29,35.26,35.27,49583.95075800752,21.3043,21.3043,21.2862,21.2922,49583.9508
2009-10-29 14:50:00,35.27,35.31,35.22,35.29,98597.9710475322,21.2922,21.3164,21.2621,21.3043,98597.971
2009-10-29 14:55:00,35.3,35.3,35.27,35.29,48786.04810213154,21.3104,21.3104,21.2922,21.3043,48786.0481
2009-10-29 15:00:00,35.29,35.32,35.29,35.3,31574.147953949618,21.3043,21.3224,21.3043,21.3104,31574.148
2009-10-29 15:05:00,35.32,35.36,35.31,35.35,79334.32121281204,21.3224,21.3466,21.3164,21.3405,79334.3212
2009-10-29 15:10:00,35.35,35.38,35.34,35.36,26786.73201869372,21.3405,21.3587,21.3345,21.3466,26786.732
2009-10-29 15:15:00,35.36,35.36,35.31,35.34,51863.672631938905,21.3466,21.3466,21.3164,21.3345,51863.6726
2009-10-29 15:20:00,35.34,35.34,35.3,35.31,23823.09358258293,21.3345,21.3345,21.3104,21.3164,23823.0936
2009-10-29 15:25:00,35.31,35.33,35.28,35.29,31460.16186025305,21.3164,21.3285,21.2983,21.3043,31460.1619
2009-10-29 15:30:00,35.29,35.29,35.24,35.26,92670.6941753106,21.3043,21.3043,21.2741,21.2862,92670.6942
2009-10-29 15:35:00,35.26,35.27,35.24,35.27,40237.091074888864,21.2862,21.2922,21.2741,21.2922,40237.0911
2009-10-29 15:40:00,35.26,35.27,35.17,35.18,191724.60959762908,21.2862,21.2922,21.2319,21.2379,191724.6096
2009-10-29 15:45:00,35.18,35.18,35.13,35.13,73065.08605950074,21.2379,21.2379,21.2077,21.2077,73065.0861
2009-10-29 15:50:00,35.14,35.22,35.13,35.22,150461.6436794711,21.2138,21.2621,21.2077,21.2621,150461.6437
2009-10-29 15:55:00,35.22,35.32,35.22,35.32,217029.5223982674,21.2621,21.3224,21.2621,21.3224,217029.5224
2009-10-30 09:30:00,35.48,35.64,35.43,35.64,183745.58303886928,21.419,21.5156,21.3888,21.5156,183745.583
2009-10-30 09:35:00,35.62,35.64,35.45,35.47,138835.06212242108,21.5035,21.5156,21.4009,21.413,138835.0621
2009-10-30 09:40:00,35.47,35.56,35.33,35.45,162772.14179870056,21.413,21.4673,21.3285,21.4009,162772.1418
2009-10-30 09:45:00,35.49,35.57,35.41,35.48,65428.01778183062,21.4251,21.4734,21.3768,21.419,65428.0178
2009-10-30 09:50:00,35.5,35.51,35.22,35.29,67707.739655762,21.4311,21.4371,21.2621,21.3043,67707.7397
2009-10-30 09:55:00,35.27,35.36,35.22,35.29,46164.367947110455,21.2922,21.3466,21.2621,21.3043,46164.3679
2009-10-30 10:00:00,35.29,35.51,35.29,35.43,96888.17964208366,21.3043,21.4371,21.3043,21.3888,96888.1796
2009-10-30 10:05:00,35.44,35.5,35.36,35.45,65655.98996922375,21.3949,21.4311,21.3466,21.4009,65655.99
2009-10-30 10:10:00,35.45,35.46,35.41,35.45,51977.65872563548,21.4009,21.4069,21.3768,21.4009,51977.6587
2009-10-30 10:15:00,35.45,35.45,35.36,35.37,36703.522170295226,21.4009,21.4009,21.3466,21.3526,36703.5222
2009-10-30 10:20:00,35.38,35.38,35.3,35.34,46506.32622820016,21.3587,21.3587,21.3104,21.3345,46506.3262
2009-10-30 10:25:00,35.34,35.38,35.34,35.36,66339.90653140318,21.3345,21.3587,21.3345,21.3466,66339.9065
2009-10-30 10:30:00,35.36,35.37,35.29,35.33,56081.15809871196,21.3466,21.3526,21.3043,21.3285,56081.1581
2009-10-30 10:35:00,35.34,35.34,35.28,35.33,53687.450131084006,21.3345,21.3345,21.2983,21.3285,53687.4501
2009-10-30 10:40:00,35.34,35.34,35.26,35.28,35335.68904593639,21.3345,21.3345,21.2862,21.2983,35335.689
2009-10-30 10:45:00,35.28,35.33,35.27,35.33,39895.13279379916,21.2983,21.3285,21.2922,21.3285,39895.1328
2009-10-30 10:50:00,35.33,35.35,35.3,35.32,36361.56388920552,21.3285,21.3405,21.3104,21.3224,36361.5639
2009-10-30 10:55:00,35.33,35.36,35.27,35.33,21543.371708651543,21.3285,21.3466,21.2922,21.3285,21543.3717
2009-10-30 11:00:00,35.33,35.33,35.27,35.28,26786.73201869372,21.3285,21.3285,21.2922,21.2983,26786.732
2009-10-30 11:05:00,35.27,35.29,35.22,35.23,40807.02154337171,21.2922,21.3043,21.2621,21.2681,40807.0215
2009-10-30 11:10:00,35.23,35.25,35.18,35.18,26900.71811239029,21.2681,21.2802,21.2379,21.2379,26900.7181
2009-10-30 11:15:00,35.18,35.19,35.14,35.15,31232.18967285992,21.2379,21.244,21.2138,21.2198,31232.1897
2009-10-30 11:20:00,35.14,35.19,35.13,35.14,36361.56388920552,21.2138,21.244,21.2077,21.2138,36361.5639
2009-10-30 11:25:00,35.13,35.19,35.13,35.17,20745.469052775563,21.2077,21.244,21.2077,21.2319,20745.4691
2009-10-30 11:30:00,35.17,35.21,35.16,35.17,15388.122649036815,21.2319,21.256,21.2258,21.2319,15388.1226
2009-10-30 11:35:00,35.17,35.17,35.07,35.12,56423.116379801664,21.2319,21.2319,21.1715,21.2017,56423.1164
2009-10-30 11:40:00,35.12,35.18,35.1,35.16,58816.82434742962,21.2017,21.2379,21.1896,21.2258,58816.8243
2009-10-30 11:45:00,35.17,35.17,35.04,35.06,48558.0759147384,21.2319,21.2319,21.1534,21.1655,48558.0759
2009-10-30 11:50:00,35.06,35.07,34.97,34.99,50381.85341388351,21.1655,21.1715,21.1111,21.1232,50381.8534
2009-10-30 11:55:00,34.98,35.04,34.92,35.04,71583.26684144535,21.1172,21.1534,21.081,21.1534,71583.2668
2009-10-30 12:00:00,35.03,35.08,35.01,35.05,51407.72825715263,21.1474,21.1775,21.1353,21.1594,51407.7283
2009-10-30 12:05:00,35.05,35.11,35.03,35.1,47760.17325886242,21.1594,21.1957,21.1474,21.1896,47760.1733
2009-10-30 12:10:00,35.1,35.15,35.06,35.06,78764.3907443292,21.1896,21.2198,21.1655,21.1655,78764.3907
2009-10-30 12:15:00,35.06,35.06,35.0,35.0,38071.35529465405,21.1655,21.1655,21.1292,21.1292,38071.3553
2009-10-30 12:20:00,35.01,35.04,35.0,35.01,57107.03294198108,21.1353,21.1534,21.1292,21.1353,57107.0329
2009-10-30 12:25:00,35.02,35.06,35.0,35.06,183745.58303886928,21.1413,21.1655,21.1292,21.1655,183745.583
2009-10-30 12:30:00,35.05,35.12,35.05,35.11,51977.65872563548,21.1594,21.2017,21.1594,21.1957,51977.6587
2009-10-30 12:35:00,35.12,35.2,35.11,35.19,94266.49948706258,21.2017,21.25,21.1957,21.244,94266.4995
2009-10-30 12:40:00,35.19,35.21,35.16,35.17,41604.92419924769,21.244,21.256,21.2258,21.2319,41604.9242
2009-10-30 12:45:00,35.16,35.18,34.99,35.02,42858.77122990995,21.2258,21.2379,21.1232,21.1413,42858.7712
2009-10-30 12:50:00,35.03,35.07,35.0,35.06,44796.53482275162,21.1474,21.1715,21.1292,21.1655,44796.5348
2009-10-30 12:55:00,35.07,35.09,35.05,35.05,26672.74592499715,21.1715,21.1836,21.1594,21.1594,26672.7459
2009-10-30 13:00:00,35.05,35.07,35.03,35.06,24962.954519548617,21.1594,21.1715,21.1474,21.1655,24962.9545
2009-10-30 13:05:00,35.07,35.1,35.06,35.07,21885.32998974125,21.1715,21.1896,21.1655,21.1715,21885.33
2009-10-30 13:10:00,35.07,35.14,35.05,35.08,31460.16186025305,21.1715,21.2138,21.1594,21.1775,31460.1619
2009-10-30 13:15:00,35.08,35.13,35.07,35.13,52433.60310042175,21.1775,21.2077,21.1715,21.2077,52433.6031
2009-10-30 13:20:00,35.14,35.14,35.11,35.14,49128.00638322125,21.2138,21.2138,21.1957,21.2138,49128.0064
2009-10-30 13:25:00,35.14,35.18,35.14,35.17,18921.69155363046,21.2138,21.2379,21.2138,21.2319,18921.6916
2009-10-30 13:30:00,35.17,35.18,35.08,35.08,73293.05824689388,21.2319,21.2379,21.1775,21.1775,73293.0582
2009-10-30 13:35:00,35.08,35.14,35.07,35.1,71355.29465405221,21.1775,21.2138,21.1715,21.1896,71355.2947
2009-10-30 13:40:00,35.1,35.15,35.09,35.12,32258.06451612904,21.1896,21.2198,21.1836,21.2017,32258.0645
2009-10-30 13:45:00,35.11,35.16,35.11,35.14,39667.16060640602,21.1957,21.2258,21.1957,21.2138,39667.1606
2009-10-30 13:50:00,35.13,35.16,35.11,35.14,56765.07466089137,21.2077,21.2258,21.1957,21.2138,56765.0747
2009-10-30 13:55:00,35.14,35.18,35.14,35.16,43314.71560469623,21.2138,21.2379,21.2138,21.2258,43314.7156
2009-10-30 14:00:00,35.16,35.17,35.14,35.17,34879.74467115012,21.2258,21.2319,21.2138,21.2319,34879.7447
2009-10-30 14:05:00,35.16,35.24,35.15,35.19,44568.56263535849,21.2258,21.2741,21.2198,21.244,44568.5626
2009-10-30 14:10:00,35.19,35.21,35.17,35.17,33625.89764048786,21.244,21.256,21.2319,21.2319,33625.8976
2009-10-30 14:15:00,35.17,35.18,35.14,35.17,47988.14544625556,21.2319,21.2379,21.2138,21.2319,47988.1454
2009-10-30 14:20:00,35.17,35.19,35.14,35.15,54485.35278695999,21.2319,21.244,21.2138,21.2198,54485.3528
2009-10-30 14:25:00,35.14,35.2,35.14,35.2,32486.03670352217,21.2138,21.25,21.2138,21.25,32486.0367
2009-10-30 14:30:00,35.19,35.21,35.17,35.2,41262.96591815799,21.244,21.256,21.2319,21.25,41262.9659
2009-10-30 14:35:00,35.2,35.21,35.14,35.21,82411.9457426194,21.25,21.256,21.2138,21.256,82411.9457
2009-10-30 14:40:00,35.21,35.22,35.17,35.18,60982.56012766442,21.256,21.2621,21.2319,21.2379,60982.5601
2009-10-30 14:45:00,35.17,35.17,35.1,35.1,86743.41730308902,21.2319,21.2319,21.1896,21.1896,86743.4173
2009-10-30 14:50:00,35.09,35.11,35.07,35.09,90618.94448877237,21.1836,21.1957,21.1715,21.1836,90618.9445
2009-10-30 14:55:00,35.09,35.13,35.09,35.11,69417.53106121054,21.1836,21.2077,21.1836,21.1957,69417.5311
2009-10-30 15:00:00,35.11,35.12,35.07,35.08,39895.13279379916,21.1957,21.2017,21.1715,21.1775,39895.1328
2009-10-30 15:05:00,35.08,35.08,35.0,35.07,74432.91918385957,21.1775,21.1775,21.1292,21.1715,74432.9192
2009-10-30 15:10:00,35.06,35.12,35.06,35.1,89707.05573919982,21.1655,21.2017,21.1655,21.1896,89707.0557
2009-10-30 15:15:00,35.1,35.11,35.06,35.06,76940.61324518408,21.1896,21.1957,21.1655,21.1655,76940.6132
2009-10-30 15:20:00,35.07,35.11,35.06,35.08,99851.81807819448,21.1715,21.1957,21.1655,21.1775,99851.8181
2009-10-30 15:25:00,35.09,35.14,35.06,35.14,115923.85728941068,21.1836,21.2138,21.1655,21.2138,115923.8573
2009-10-30 15:30:00,35.13,35.2,35.12,35.16,115467.91291462442,21.2077,21.25,21.2017,21.2258,115467.9129
2009-10-30 15:35:00,35.18,35.19,35.14,35.14,107602.87244956115,21.2379,21.244,21.2138,21.2138,107602.8724
2009-10-30 15:40:00,35.14,35.24,35.14,35.21,158326.68414453437,21.2138,21.2741,21.2138,21.256,158326.6841
2009-10-30 15:45:00,35.2,35.22,35.16,35.21,111706.37182263764,21.25,21.2621,21.2258,21.256,111706.3718
2009-10-30 15:50:00,35.2,35.2,35.05,35.06,217029.5223982674,21.25,21.25,21.1594,21.1655,217029.5224
2009-10-30 15:55:00,35.06,35.07,34.93,34.93,448307.306508606,21.1655,21.1715,21.087,21.087,448307.3065
2009-11-02 09:30:00,35.07,35.07,34.86,34.88,69303.54496751397,21.1715,21.1715,21.0447,21.0568,69303.545
2009-11-02 09:35:00,34.86,34.89,34.83,34.84,45708.42357232418,21.0447,21.0628,21.0266,21.0327,45708.4236
2009-11-02 09:40:00,34.83,34.93,34.83,34.91,55853.18591131882,21.0266,21.087,21.0266,21.0749,55853.1859
2009-11-02 09:45:00,34.89,35.01,34.89,35.0,44568.56263535849,21.0628,21.1353,21.0628,21.1292,44568.5626
2009-11-02 09:50:00,35.0,35.11,34.99,35.07,45024.50701014476,21.1292,21.1957,21.1232,21.1715,45024.507
2009-11-02 09:55:00,35.08,35.13,35.04,35.07,41490.938105551126,21.1775,21.2077,21.1534,21.1715,41490.9381
2009-11-02 10:00:00,35.08,35.32,35.07,35.32,89935.02792659296,21.1775,21.3224,21.1715,21.3224,89935.0279
2009-11-02 10:05:00,35.31,35.36,35.22,35.28,62692.35153311296,21.3164,21.3466,21.2621,21.2983,62692.3515
2009-11-02 10:10:00,35.28,35.34,35.25,35.34,68847.60059272769,21.2983,21.3345,21.2802,21.3345,68847.6006
2009-11-02 10:15:00,35.33,35.48,35.33,35.47,71127.32246665907,21.3285,21.419,21.3285,21.413,71127.3225
2009-11-02 10:20:00,35.47,35.55,35.43,35.48,120141.34275618376,21.413,21.4613,21.3888,21.419,120141.3428
2009-11-02 10:25:00,35.48,35.64,35.46,35.62,85033.6258976405,21.419,21.5156,21.4069,21.5035,85033.6259
2009-11-02 10:30:00,35.62,35.64,35.57,35.58,46506.32622820016,21.5035,21.5156,21.4734,21.4794,46506.3262
2009-11-02 10:35:00,35.58,35.67,35.53,35.66,35905.61951441924,21.4794,21.5337,21.4492,21.5277,35905.6195
2009-11-02 10:40:00,35.66,35.66,35.56,35.57,45252.4791975379,21.5277,21.5277,21.4673,21.4734,45252.4792
2009-11-02 10:45:00,35.57,35.6,35.54,35.56,33169.95326570159,21.4734,21.4915,21.4552,21.4673,33169.9533
2009-11-02 10:50:00,35.56,35.59,35.51,35.52,31460.16186025305,21.4673,21.4854,21.4371,21.4432,31460.1619
2009-11-02 10:55:00,35.52,35.57,35.44,35.46,39211.21623161974,21.4432,21.4734,21.3949,21.4069,39211.2162
2009-11-02 11:00:00,35.44,35.52,35.43,35.5,38755.27185683347,21.3949,21.4432,21.3888,21.4311,38755.2719
2009-11-02 11:05:00,35.5,35.54,35.44,35.51,81044.11261826058,21.4311,21.4552,21.3949,21.4371,81044.1126
2009-11-02 11:10:00,35.52,35.56,35.48,35.53,52319.61700672518,21.4432,21.4673,21.419,21.4492,52319.617
2009-11-02 11:15:00,35.54,35.54,35.47,35.47,31916.10623503933,21.4552,21.4552,21.413,21.413,31916.1062
2009-11-02 11:20:00,35.47,35.53,35.47,35.5,37957.36920095748,21.413,21.4492,21.413,21.4311,37957.3692
2009-11-02 11:25:00,35.5,35.51,35.46,35.5,98483.98495383564,21.4311,21.4371,21.4069,21.4311,98483.985
2009-11-02 11:30:00,35.5,35.55,35.48,35.54,42744.78513621338,21.4311,21.4613,21.419,21.4552,42744.7851
2009-11-02 11:35:00,35.54,35.57,35.47,35.5,38983.2440442266,21.4552,21.4734,21.413,21.4311,38983.244
2009-11-02 11:40:00,35.5,35.57,35.48,35.57,25076.940613245184,21.4311,21.4734,21.419,21.4734,25076.9406
2009-11-02 11:45:00,35.56,35.6,35.55,35.58,22683.23264561724,21.4673,21.4915,21.4613,21.4794,22683.2326
2009-11-02 11:50:00,35.57,35.58,35.55,35.58,18123.788897754475,21.4734,21.4794,21.4613,21.4794,18123.7889
2009-11-02 11:55:00,35.58,35.64,35.58,35.61,25418.89889433489,21.4794,21.5156,21.4794,21.4975,25418.8989
2009-11-02 12:00:00,35.6,35.6,35.54,35.55,33853.869827881,21.4915,21.4915,21.4552,21.4613,33853.8698
2009-11-02 12:05:00,35.55,35.56,35.48,35.5,20403.51077168585,21.4613,21.4673,21.419,21.4311,20403.5108
2009-11-02 12:10:00,35.5,35.51,35.48,35.5,34081.84201527414,21.4311,21.4371,21.419,21.4311,34081.842
2009-11-02 12:15:00,35.5,35.5,35.43,35.5,54029.40841217372,21.4311,21.4311,21.3888,21.4311,54029.4084
2009-11-02 12:20:00,35.5,35.53,35.47,35.5,53915.42231847715,21.4311,21.4492,21.413,21.4311,53915.4223
2009-11-02 12:25:00,35.5,35.53,35.48,35.49,17439.87233557506,21.4311,21.4492,21.419,21.4251,17439.8723
2009-11-02 12:30:00,35.48,35.51,35.43,35.46,58816.82434742962,21.419,21.4371,21.3888,21.4069,58816.8243
2009-11-02 12:35:00,35.46,35.48,35.45,35.47,14932.178274250542,21.4069,21.419,21.4009,21.413,14932.1783
2009-11-02 12:40:00,35.47,35.49,35.4,35.42,25304.91280063832,21.413,21.4251,21.3707,21.3828,25304.9128
2009-11-02 12:45:00,35.42,35.43,35.4,35.42,19377.635928416734,21.3828,21.3888,21.3707,21.3828,19377.6359
2009-11-02 12:50:00,35.43,35.43,35.29,35.36,137581.21509175882,21.3888,21.3888,21.3043,21.3466,137581.2151
2009-11-02 12:55:00,35.36,35.43,35.29,35.3,50723.811694973214,21.3466,21.3888,21.3043,21.3104,50723.8117
2009-11-02 13:00:00,35.29,35.42,35.27,35.42,39553.17451270945,21.3043,21.3828,21.2922,21.3828,39553.1745
2009-11-02 13:05:00,35.42,35.43,35.36,35.42,60868.57403396786,21.3828,21.3888,21.3466,21.3828,60868.574
2009-11-02 13:10:00,35.42,35.43,35.37,35.38,77168.58543257722,21.3828,21.3888,21.3526,21.3587,77168.5854
2009-11-02 13:15:00,35.38,35.45,35.38,35.44,82525.93183631597,21.3587,21.4009,21.3587,21.3949,82525.9318
2009-11-02 13:20:00,35.44,35.51,35.41,35.5,32030.092328735893,21.3949,21.4371,21.3768,21.4311,32030.0923
2009-11-02 13:25:00,35.5,35.51,35.45,35.5,18237.77499145104,21.4311,21.4371,21.4009,21.4311,18237.775
2009-11-02 13:30:00,35.49,35.49,35.39,35.4,27128.690299783422,21.4251,21.4251,21.3647,21.3707,27128.6903
2009-11-02 13:35:00,35.41,35.41,35.34,35.35,44454.57654166192,21.3768,21.3768,21.3345,21.3405,44454.5765
2009-11-02 13:40:00,35.35,35.36,35.29,35.31,70443.40590447966,21.3405,21.3466,21.3043,21.3164,70443.4059
2009-11-02 13:45:00,35.32,35.32,35.27,35.29,46392.34013450359,21.3224,21.3224,21.2922,21.3043,46392.3401
2009-11-02 13:50:00,35.29,35.3,35.25,35.29,95976.29089251113,21.3043,21.3104,21.2802,21.3043,95976.2909
2009-11-02 13:55:00,35.29,35.31,35.26,35.28,77054.59933888065,21.3043,21.3164,21.2862,21.2983,77054.5993
2009-11-02 14:00:00,35.27,35.29,35.25,35.25,85033.6258976405,21.2922,21.3043,21.2802,21.2802,85033.6259
2009-11-02 14:05:00,35.25,35.25,35.21,35.23,35791.63342072268,21.2802,21.2802,21.256,21.2681,35791.6334
2009-11-02 14:10:00,35.23,35.29,35.22,35.27,80816.14043086744,21.2681,21.3043,21.2621,21.2922,80816.1404
2009-11-02 14:15:00,35.26,35.29,35.23,35.25,69189.5588738174,21.2862,21.3043,21.2681,21.2802,69189.5589
2009-11-02 14:20:00,35.26,35.32,35.23,35.29,151031.57414795394,21.2862,21.3224,21.2681,21.3043,151031.5741
2009-11-02 14:25:00,35.3,35.36,35.3,35.36,61096.54622136099,21.3104,21.3466,21.3104,21.3466,61096.5462
2009-11-02 14:30:00,35.36,35.37,35.32,35.36,41946.8824803374,21.3466,21.3526,21.3224,21.3466,41946.8825
2009-11-02 14:35:00,35.36,35.36,35.31,35.31,38413.31357574376,21.3466,21.3466,21.3164,21.3164,38413.3136
2009-11-02 14:40:00,35.32,35.35,35.29,35.29,93696.56901857971,21.3224,21.3405,21.3043,21.3043,93696.569
2009-11-02 14:45:00,35.29,35.35,35.29,35.32,55967.17200501539,21.3043,21.3405,21.3043,21.3224,55967.172
2009-11-02 14:50:00,35.31,35.36,35.29,35.35,42288.84076142711,21.3164,21.3466,21.3043,21.3405,42288.8408
2009-11-02 14:55:00,35.35,35.36,35.25,35.34,88453.20870853755,21.3405,21.3466,21.2802,21.3345,88453.2087
2009-11-02 15:00:00,35.33,35.4,35.31,35.4,60184.65747178844,21.3285,21.3707,21.3164,21.3707,60184.6575
2009-11-02 15:05:00,35.4,35.4,35.29,35.29,62578.36543941639,21.3707,21.3707,21.3043,21.3043,62578.3654
2009-11-02 15:10:00,35.3,35.36,35.3,35.33,61324.518408754135,21.3104,21.3466,21.3104,21.3285,61324.5184
2009-11-02 15:15:00,35.33,35.35,35.28,35.28,58474.86606633991,21.3285,21.3405,21.2983,21.2983,58474.8661
2009-11-02 15:20:00,35.28,35.34,35.27,35.31,72153.19730992819,21.2983,21.3345,21.2922,21.3164,72153.1973
2009-11-02 15:25:00,35.3,35.36,35.25,35.33,73635.0165279836,21.3104,21.3466,21.2802,21.3285,73635.0165
2009-11-02 15:30:00,35.33,35.41,35.32,35.4,139632.96477829706,21.3285,21.3768,21.3224,21.3707,139632.9648
2009-11-02 15:35:00,35.4,35.44,35.37,35.41,117291.69041376952,21.3707,21.3949,21.3526,21.3768,117291.6904
2009-11-02 15:40:00,35.4,35.45,35.4,35.44,92328.73589422092,21.3707,21.4009,21.3707,21.3949,92328.7359
2009-11-02 15:45:00,35.44,35.45,35.37,35.4,60868.57403396786,21.3949,21.4009,21.3526,21.3707,60868.574
2009-11-02 15:50:00,35.4,35.46,35.39,35.43,92442.72198791748,21.3707,21.4069,21.3647,21.3888,92442.722
2009-11-02 15:55:00,35.44,35.5,35.41,35.48,254188.9889433489,21.3949,21.4311,21.3768,21.419,254188.9889
2009-11-03 09:30:00,35.66,35.68,35.34,35.47,55967.17200501539,21.5277,21.5398,21.3345,21.413,55967.172
2009-11-03 09:35:00,35.46,35.53,35.36,35.52,52091.64481933204,21.4069,21.4492,21.3466,21.4432,52091.6448
2009-11-03 09:40:00,35.48,35.48,35.36,35.37,30434.28701698393,21.419,21.419,21.3466,21.3526,30434.287
2009-11-03 09:45:00,35.37,35.4,35.25,35.25,30548.273110680497,21.3526,21.3707,21.2802,21.2802,30548.2731
2009-11-03 09:50:00,35.25,35.35,35.23,35.27,23139.17702040352,21.2802,21.3405,21.2681,21.2922,23139.177
2009-11-03 09:55:00,35.29,35.36,35.29,35.36,26216.80155021088,21.3043,21.3466,21.3043,21.3466,26216.8016
2009-11-03 10:00:00,35.36,35.49,35.33,35.46,54485.35278695999,21.3466,21.4251,21.3285,21.4069,54485.3528
2009-11-03 10:05:00,35.45,35.48,35.42,35.42,27356.662487176563,21.4009,21.419,21.3828,21.3828,27356.6625
2009-11-03 10:10:00,35.42,35.43,35.33,35.36,102587.48432691212,21.3828,21.3888,21.3285,21.3466,102587.4843
2009-11-03 10:15:00,35.35,35.38,35.33,35.35,54371.36669326342,21.3405,21.3587,21.3285,21.3405,54371.3667
2009-11-03 10:20:00,35.35,35.36,35.3,35.31,55169.26934913941,21.3405,21.3466,21.3104,21.3164,55169.2693
2009-11-03 10:25:00,35.31,35.39,35.3,35.34,84919.63980394392,21.3164,21.3647,21.3104,21.3345,84919.6398
2009-11-03 10:30:00,35.36,35.41,35.34,35.41,26330.787643907443,21.3466,21.3768,21.3345,21.3768,26330.7876
2009-11-03 10:35:00,35.42,35.43,35.32,35.4,132223.86868802007,21.3828,21.3888,21.3224,21.3707,132223.8687
2009-11-03 10:40:00,35.41,35.47,35.41,35.43,21771.343896044684,21.3768,21.413,21.3768,21.3888,21771.3439
2009-11-03 10:45:00,35.43,35.5,35.41,35.46,22683.23264561724,21.3888,21.4311,21.3768,21.4069,22683.2326
2009-11-03 10:50:00,35.47,35.47,35.41,35.42,27812.60686196284,21.413,21.413,21.3768,21.3828,27812.6069
2009-11-03 10:55:00,35.4,35.42,35.36,35.38,100991.67901516016,21.3707,21.3828,21.3466,21.3587,100991.679
2009-11-03 11:00:00,35.37,35.38,35.33,35.36,98711.95714122878,21.3526,21.3587,21.3285,21.3466,98711.9571
2009-11-03 11:05:00,35.36,35.38,35.3,35.3,57676.963410463926,21.3466,21.3587,21.3104,21.3104,57676.9634
2009-11-03 11:10:00,35.31,35.33,35.28,35.3,99623.84589080133,21.3164,21.3285,21.2983,21.3104,99623.8459
2009-11-03 11:15:00,35.3,35.32,35.18,35.18,68619.62840533454,21.3104,21.3224,21.2379,21.2379,68619.6284
2009-11-03 11:20:00,35.18,35.26,35.18,35.24,46164.367947110455,21.2379,21.2862,21.2379,21.2741,46164.3679
2009-11-03 11:25:00,35.24,35.25,35.2,35.21,116379.80166419696,21.2741,21.2802,21.25,21.256,116379.8017
2009-11-03 11:30:00,35.21,35.28,35.2,35.27,56993.04684828451,21.256,21.2983,21.25,21.2922,56993.0468
2009-11-03 11:35:00,35.27,35.28,35.2,35.22,32600.02279721874,21.2922,21.2983,21.25,21.2621,32600.0228
2009-11-03 11:40:00,35.22,35.25,35.2,35.2,22683.23264561724,21.2621,21.2802,21.25,21.25,22683.2326
2009-11-03 11:45:00,35.19,35.22,35.18,35.22,22797.218739313805,21.244,21.2621,21.2379,21.2621,22797.2187
2009-11-03 11:50:00,35.22,35.22,35.09,35.2,63376.26809529238,21.2621,21.2621,21.1836,21.25,63376.2681
2009-11-03 11:55:00,35.21,35.25,35.18,35.21,25646.87108172803,21.256,21.2802,21.2379,21.256,25646.8711
2009-11-03 12:00:00,35.21,35.23,35.17,35.22,61894.44887723698,21.256,21.2681,21.2319,21.2621,61894.4489
2009-11-03 12:05:00,35.21,35.29,35.21,35.29,32030.092328735893,21.256,21.3043,21.256,21.3043,32030.0923
2009-11-03 12:10:00,35.3,35.3,35.22,35.25,39895.13279379916,21.3104,21.3104,21.2621,21.2802,39895.1328
2009-11-03 12:15:00,35.25,35.25,35.19,35.2,48444.08982104183,21.2802,21.2802,21.244,21.25,48444.0898
2009-11-03 12:20:00,35.19,35.19,35.13,35.14,48786.04810213154,21.244,21.244,21.2077,21.2138,48786.0481
2009-11-03 12:25:00,35.15,35.21,35.14,35.21,19605.60811580987,21.2198,21.256,21.2138,21.256,19605.6081
2009-11-03 12:30:00,35.21,35.29,35.21,35.29,26672.74592499715,21.256,21.3043,21.256,21.3043,26672.7459
2009-11-03 12:35:00,35.29,35.43,35.29,35.4,37729.39701356435,21.3043,21.3888,21.3043,21.3707,37729.397
2009-11-03 12:40:00,35.41,35.43,35.4,35.43,30092.32873589422,21.3768,21.3888,21.3707,21.3888,30092.3287
2009-11-03 12:45:00,35.42,35.43,35.42,35.43,16641.969679699076,21.3828,21.3888,21.3828,21.3888,16641.9697
2009-11-03 12:50:00,35.43,35.44,35.4,35.41,33511.91154679129,21.3888,21.3949,21.3707,21.3768,33511.9115
2009-11-03 12:55:00,35.42,35.45,35.41,35.44,36019.60560811581,21.3828,21.4009,21.3768,21.3949,36019.6056
2009-11-03 13:00:00,35.44,35.45,35.43,35.44,86743.41730308902,21.3949,21.4009,21.3888,21.3949,86743.4173
2009-11-03 13:05:00,35.44,35.46,35.4,35.41,107716.85854325772,21.3949,21.4069,21.3707,21.3768,107716.8585
2009-11-03 13:10:00,35.41,35.41,35.34,35.37,57904.93559785706,21.3768,21.3768,21.3345,21.3526,57904.9356
2009-11-03 13:15:00,35.38,35.38,35.29,35.3,33397.92545309472,21.3587,21.3587,21.3043,21.3104,33397.9255
2009-11-03 13:20:00,35.29,35.35,35.27,35.29,37501.424826171205,21.3043,21.3405,21.2922,21.3043,37501.4248
2009-11-03 13:25:00,35.29,35.35,35.26,35.33,26102.815456514305,21.3043,21.3405,21.2862,21.3285,26102.8155
2009-11-03 13:30:00,35.33,35.34,35.32,35.34,9460.84577681523,21.3285,21.3345,21.3224,21.3345,9460.8458
2009-11-03 13:35:00,35.34,35.38,35.34,35.37,21201.41342756184,21.3345,21.3587,21.3345,21.3526,21201.4134
2009-11-03 13:40:00,35.38,35.38,35.35,35.37,20061.552490596147,21.3587,21.3587,21.3405,21.3526,20061.5525
2009-11-03 13:45:00,35.37,35.39,35.36,35.38,78080.47418214977,21.3526,21.3647,21.3466,21.3587,78080.4742
2009-11-03 13:50:00,35.39,35.42,35.34,35.36,81614.04308674342,21.3647,21.3828,21.3345,21.3466,81614.0431
2009-11-03 13:55:00,35.36,35.38,35.34,35.36,30662.259204377067,21.3466,21.3587,21.3345,21.3466,30662.2592
2009-11-03 14:00:00,35.38,35.5,35.36,35.47,60640.60184657472,21.3587,21.4311,21.3466,21.413,60640.6018
2009-11-03 14:05:00,35.46,35.5,35.46,35.5,17667.844522968197,21.4069,21.4311,21.4069,21.4311,17667.8445
2009-11-03 14:10:00,35.5,35.52,35.46,35.46,44568.56263535849,21.4311,21.4432,21.4069,21.4069,44568.5626
2009-11-03 14:15:00,35.46,35.47,35.43,35.43,28724.4956115354,21.4069,21.413,21.3888,21.3888,28724.4956
2009-11-03 14:20:00,35.43,35.44,35.36,35.37,32600.02279721874,21.3888,21.3949,21.3466,21.3526,32600.0228
2009-11-03 14:25:00,35.38,35.44,35.38,35.4,70899.35027926593,21.3587,21.3949,21.3587,21.3707,70899.3503
2009-11-03 14:30:00,35.4,35.43,35.38,35.39,62350.393252023256,21.3707,21.3888,21.3587,21.3647,62350.3933
2009-11-03 14:35:00,35.38,35.44,35.37,35.44,51065.76997606292,21.3587,21.3949,21.3526,21.3949,51065.77
2009-11-03 14:40:00,35.43,35.44,35.39,35.43,97686.08229795966,21.3888,21.3949,21.3647,21.3888,97686.0823
2009-11-03 14:45:00,35.43,35.48,35.41,35.48,85375.58417873019,21.3888,21.419,21.3768,21.419,85375.5842
2009-11-03 14:50:00,35.48,35.49,35.44,35.45,57676.963410463926,21.419,21.4251,21.3949,21.4009,57676.9634
2009-11-03 14:55:00,35.46,35.51,35.43,35.5,87199.3616778753,21.4069,21.4371,21.3888,21.4311,87199.3617
2009-11-03 15:00:00,35.5,35.53,35.48,35.51,80132.22386868802,21.4311,21.4492,21.419,21.4371,80132.2239
2009-11-03 15:05:00,35.52,35.52,35.46,35.46,86173.48683460618,21.4432,21.4432,21.4069,21.4069,86173.4868
2009-11-03 15:10:00,35.47,35.49,35.44,35.46,87313.34777157188,21.413,21.4251,21.3949,21.4069,87313.3478
2009-11-03 15:15:00,35.46,35.52,35.46,35.52,41832.89638664083,21.4069,21.4432,21.4069,21.4432,41832.8964
2009-11-03 15:20:00,35.52,35.56,35.5,35.53,106007.0671378092,21.4432,21.4673,21.4311,21.4492,106007.0671
2009-11-03 15:25:00,35.54,35.54,35.51,35.54,44568.56263535849,21.4552,21.4552,21.4371,21.4552,44568.5626
2009-11-03 15:30:00,35.54,35.67,35.54,35.67,126752.53619058475,21.4552,21.5337,21.4552,21.5337,126752.5362
2009-11-03 15:35:00,35.66,35.67,35.64,35.64,112732.24666590676,21.5277,21.5337,21.5156,21.5156,112732.2467
2009-11-03 15:40:00,35.64,35.67,35.6,35.61,158212.6980508378,21.5156,21.5337,21.4915,21.4975,158212.6981
2009-11-03 15:45:00,35.6,35.64,35.6,35.6,80132.22386868802,21.4915,21.5156,21.4915,21.4915,80132.2239
2009-11-03 15:50:00,35.61,35.64,35.56,35.59,145104.29727573236,21.4975,21.5156,21.4673,21.4854,145104.2973
2009-11-03 15:55:00,35.58,35.65,35.57,35.65,244842.12926023023,21.4794,21.5216,21.4734,21.5216,244842.1293
2009-11-04 09:30:00,35.96,36.09,35.47,35.8,163798.01664196968,21.7088,21.7873,21.413,21.6122,163798.0166
2009-11-04 09:35:00,35.81,35.86,35.76,35.79,108856.71948022342,21.6182,21.6484,21.5881,21.6062,108856.7195
2009-11-04 09:40:00,35.79,35.88,35.71,35.78,156844.86492647897,21.6062,21.6605,21.5579,21.6001,156844.8649
2009-11-04 09:45:00,35.79,35.84,35.69,35.69,97344.12401686994,21.6062,21.6364,21.5458,21.5458,97344.124
2009-11-04 09:50:00,35.69,35.72,35.57,35.62,72609.14168471447,21.5458,21.5639,21.4734,21.5035,72609.1417
2009-11-04 09:55:00,35.62,35.64,35.5,35.56,78650.40465063263,21.5035,21.5156,21.4311,21.4673,78650.4047
2009-11-04 10:00:00,35.56,35.65,35.43,35.62,174170.75116835747,21.4673,21.5216,21.3888,21.5035,174170.7512
2009-11-04 10:05:00,35.62,35.75,35.59,35.64,98369.99886013908,21.5035,21.582,21.4854,21.5156,98369.9989
2009-11-04 10:10:00,35.65,35.71,35.61,35.65,82183.97355522626,21.5216,21.5579,21.4975,21.5216,82183.9736
2009-11-04 10:15:00,35.65,35.86,35.65,35.84,105551.12276302293,21.5216,21.6484,21.5216,21.6364,105551.1228
2009-11-04 10:20:00,35.83,35.95,35.78,35.79,55967.17200501539,21.6303,21.7028,21.6001,21.6062,55967.172
2009-11-04 10:25:00,35.79,35.86,35.79,35.86,110908.46916676166,21.6062,21.6484,21.6062,21.6484,110908.4692
2009-11-04 10:30:00,35.86,35.96,35.83,35.84,93240.62464379346,21.6484,21.7088,21.6303,21.6364,93240.6246
2009-11-04 10:35:00,35.85,35.88,35.83,35.85,46962.27060298644,21.6424,21.6605,21.6303,21.6424,46962.2706
2009-11-04 10:40:00,35.84,35.86,35.81,35.86,20175.53858429272,21.6364,21.6484,21.6182,21.6484,20175.5386
2009-11-04 10:45:00,35.86,35.93,35.83,35.93,41376.95201185456,21.6484,21.6907,21.6303,21.6907,41376.952
2009-11-04 10:50:00,35.92,35.94,35.89,35.92,21087.427333865267,21.6846,21.6967,21.6665,21.6846,21087.4273
2009-11-04 10:55:00,35.92,35.96,35.9,35.94,21087.427333865267,21.6846,21.7088,21.6726,21.6967,21087.4273
2009-11-04 11:00:00,35.95,35.95,35.89,35.95,23481.135301493217,21.7028,21.7028,21.6665,21.7028,23481.1353
2009-11-04 11:05:00,35.95,35.96,35.89,35.9,15616.094836429957,21.7028,21.7088,21.6665,21.6726,15616.0948
2009-11-04 11:10:00,35.89,35.97,35.86,35.95,28040.57904935598,21.6665,21.7148,21.6484,21.7028,28040.579
2009-11-04 11:15:00,35.95,35.95,35.93,35.94,14704.206086857404,21.7028,21.7028,21.6907,21.6967,14704.2061
2009-11-04 11:20:00,35.94,36.02,35.94,35.97,34879.74467115012,21.6967,21.745,21.6967,21.7148,34879.7447
2009-11-04 11:25:00,35.97,36.04,35.96,36.0,43884.64607317907,21.7148,21.7571,21.7088,21.7329,43884.6461
2009-11-04 11:30:00,36.0,36.03,35.93,35.99,36361.56388920552,21.7329,21.7511,21.6907,21.7269,36361.5639
2009-11-04 11:35:00,36.0,36.05,35.96,36.05,14248.261712071127,21.7329,21.7631,21.7088,21.7631,14248.2617
2009-11-04 11:40:00,36.05,36.08,36.04,36.06,21429.385614954976,21.7631,21.7812,21.7571,21.7692,21429.3856
2009-11-04 11:45:00,36.06,36.07,36.03,36.04,17895.816710361338,21.7692,21.7752,21.7511,21.7571,17895.8167
2009-11-04 11:50:00,36.04,36.09,36.04,36.09,15616.094836429957,21.7571,21.7873,21.7571,21.7873,15616.0948
2009-11-04 11:55:00,36.08,36.1,36.06,36.06,10030.776245298071,21.7812,21.7933,21.7692,21.7692,10030.7762
2009-11-04 12:00:00,36.07,36.08,36.01,36.06,30890.231391770205,21.7752,21.7812,21.739,21.7692,30890.2314
2009-11-04 12:05:00,36.06,36.09,36.06,36.08,24620.99623845891,21.7692,21.7873,21.7692,21.7812,24620.9962
2009-11-04 12:10:00,36.09,36.09,36.06,36.07,23481.135301493217,21.7873,21.7873,21.7692,21.7752,23481.1353
2009-11-04 12:15:00,36.09,36.13,36.06,36.12,45366.46529123447,21.7873,21.8114,21.7692,21.8054,45366.4653
2009-11-04 12:20:00,36.1,36.14,36.1,36.14,10714.692807477488,21.7933,21.8175,21.7933,21.8175,10714.6928
2009-11-04 12:25:00,36.13,36.14,36.1,36.12,10600.70671378092,21.8114,21.8175,21.7933,21.8054,10600.7067
2009-11-04 12:30:00,36.13,36.14,36.11,36.12,21771.343896044684,21.8114,21.8175,21.7993,21.8054,21771.3439
2009-11-04 12:35:00,36.12,36.13,36.11,36.13,10942.664994870624,21.8054,21.8114,21.7993,21.8114,10942.665
2009-11-04 12:40:00,36.13,36.14,36.09,36.14,78878.37683802577,21.8114,21.8175,21.7873,21.8175,78878.3768
2009-11-04 12:45:00,36.14,36.17,36.14,36.17,59386.754815912456,21.8175,21.8356,21.8175,21.8356,59386.7548
2009-11-04 12:50:00,36.16,36.17,36.11,36.14,34879.74467115012,21.8295,21.8356,21.7993,21.8175,34879.7447
2009-11-04 12:55:00,36.13,36.13,36.08,36.1,46164.367947110455,21.8114,21.8114,21.7812,21.7933,46164.3679
2009-11-04 13:00:00,36.09,36.12,36.07,36.09,32258.06451612904,21.7873,21.8054,21.7752,21.7873,32258.0645
2009-11-04 13:05:00,36.1,36.1,36.06,36.07,25418.89889433489,21.7933,21.7933,21.7692,21.7752,25418.8989
2009-11-04 13:10:00,36.07,36.07,36.06,36.07,9232.87358942209,21.7752,21.7752,21.7692,21.7752,9232.8736
2009-11-04 13:15:00,36.07,36.09,36.06,36.09,9346.85968311866,21.7752,21.7873,21.7692,21.7873,9346.8597
2009-11-04 13:20:00,36.1,36.11,36.01,36.01,49014.02028952468,21.7933,21.7993,21.739,21.739,49014.0203
2009-11-04 13:25:00,36.0,36.01,35.9,35.93,75230.82183973555,21.7329,21.739,21.6726,21.6907,75230.8218
2009-11-04 13:30:00,35.93,36.0,35.93,36.0,15388.122649036815,21.6907,21.7329,21.6907,21.7329,15388.1226
2009-11-04 13:35:00,36.0,36.0,35.96,36.0,8206.998746152969,21.7329,21.7329,21.7088,21.7329,8206.9987
2009-11-04 13:40:00,36.0,36.0,35.98,36.0,9004.901402028952,21.7329,21.7329,21.7209,21.7329,9004.9014
2009-11-04 13:45:00,36.0,36.0,35.97,36.0,10144.762338994642,21.7329,21.7329,21.7148,21.7329,10144.7623
2009-11-04 13:50:00,36.0,36.0,35.96,36.0,11170.637182263765,21.7329,21.7329,21.7088,21.7329,11170.6372
2009-11-04 13:55:00,36.0,36.04,35.96,35.96,14590.219993160834,21.7329,21.7571,21.7088,21.7088,14590.22
2009-11-04 14:00:00,35.98,36.05,35.95,36.04,11968.539838139746,21.7209,21.7631,21.7028,21.7571,11968.5398
2009-11-04 14:05:00,36.04,36.08,35.98,36.08,19149.6637410236,21.7571,21.7812,21.7209,21.7812,19149.6637
2009-11-04 14:10:00,36.07,36.08,36.0,36.0,13564.345149891711,21.7752,21.7812,21.7329,21.7329,13564.3451
2009-11-04 14:15:00,36.02,36.08,35.76,35.82,76370.68277670124,21.745,21.7812,21.5881,21.6243,76370.6828
2009-11-04 14:20:00,35.79,36.02,35.79,35.93,62578.36543941639,21.6062,21.745,21.6062,21.6907,62578.3654
2009-11-04 14:25:00,35.94,35.99,35.79,35.79,39895.13279379916,21.6967,21.7269,21.6062,21.6062,39895.1328
2009-11-04 14:30:00,35.79,36.06,35.79,35.99,48900.034195828106,21.6062,21.7692,21.6062,21.7269,48900.0342
2009-11-04 14:35:00,35.98,36.08,35.97,36.08,39439.18841901288,21.7209,21.7812,21.7148,21.7812,39439.1884
2009-11-04 14:40:00,36.08,36.2,36.06,36.08,80018.23777499144,21.7812,21.8537,21.7692,21.7812,80018.2378
2009-11-04 14:45:00,36.08,36.17,36.07,36.12,49241.99247691782,21.7812,21.8356,21.7752,21.8054,49241.9925
2009-11-04 14:50:00,36.12,36.17,36.12,36.14,27128.690299783422,21.8054,21.8356,21.8054,21.8175,27128.6903
2009-11-04 14:55:00,36.15,36.21,36.11,36.2,16072.039211216232,21.8235,21.8597,21.7993,21.8537,16072.0392
2009-11-04 15:00:00,36.19,36.2,36.06,36.08,29636.384361107943,21.8476,21.8537,21.7692,21.7812,29636.3844
2009-11-04 15:05:00,36.08,36.14,36.08,36.1,28952.46779892853,21.7812,21.8175,21.7812,21.7933,28952.4678
2009-11-04 15:10:00,36.1,36.16,36.02,36.07,34309.81420266727,21.7933,21.8295,21.745,21.7752,34309.8142
2009-11-04 15:15:00,36.07,36.12,36.04,36.07,32030.092328735893,21.7752,21.8054,21.7571,21.7752,32030.0923
2009-11-04 15:20:00,36.07,36.08,36.02,36.07,34993.73076484669,21.7752,21.7812,21.745,21.7752,34993.7308
2009-11-04 15:25:00,36.07,36.12,36.0,36.06,50609.82560127664,21.7752,21.8054,21.7329,21.7692,50609.8256
2009-11-04 15:30:00,36.07,36.07,35.89,35.93,51293.74216345606,21.7752,21.7752,21.6665,21.6907,51293.7422
2009-11-04 15:35:00,35.94,35.99,35.84,35.93,72267.18340362476,21.6967,21.7269,21.6364,21.6907,72267.1834
2009-11-04 15:40:00,35.94,35.94,35.82,35.86,68619.62840533454,21.6967,21.6967,21.6243,21.6484,68619.6284
2009-11-04 15:45:00,35.86,35.86,35.76,35.83,92328.73589422092,21.6484,21.6484,21.5881,21.6303,92328.7359
2009-11-04 15:50:00,35.82,35.84,35.71,35.84,104981.19229454007,21.6243,21.6364,21.5579,21.6364,104981.1923
2009-11-04 15:55:00,35.84,35.86,35.76,35.76,118317.56525703864,21.6364,21.6484,21.5881,21.5881,118317.5653
2009-11-05 09:30:00,36.14,36.14,35.92,36.01,66795.85090618944,21.8175,21.8175,21.6846,21.739,66795.8509
2009-11-05 09:35:00,35.98,36.12,35.98,36.12,33739.88373418443,21.7209,21.8054,21.7209,21.8054,33739.8837
2009-11-05 09:40:00,36.14,36.19,36.07,36.18,27926.59295565941,21.8175,21.8476,21.7752,21.8416,27926.593
2009-11-05 09:45:00,36.18,36.37,36.16,36.36,40465.063262282005,21.8416,21.9563,21.8295,21.9503,40465.0633
2009-11-05 09:50:00,36.35,36.4,36.33,36.39,43542.68779208937,21.9442,21.9744,21.9322,21.9684,43542.6878
2009-11-05 09:55:00,36.37,36.41,36.34,36.36,28154.565143052547,21.9563,21.9805,21.9382,21.9503,28154.5651
2009-11-05 10:00:00,36.36,36.44,36.36,36.43,80702.15433717087,21.9503,21.9986,21.9503,21.9925,80702.1543
2009-11-05 10:05:00,36.44,36.53,36.44,36.51,121509.17588054258,21.9986,22.0529,21.9986,22.0408,121509.1759
2009-11-05 10:10:00,36.52,36.61,36.5,36.57,113530.14932178274,22.0469,22.1012,22.0348,22.077,113530.1493
2009-11-05 10:15:00,36.58,36.69,36.58,36.62,58018.92169155363,22.0831,22.1495,22.0831,22.1072,58018.9217
2009-11-05 10:20:00,36.64,36.69,36.61,36.66,45366.46529123447,22.1193,22.1495,22.1012,22.1314,45366.4653
2009-11-05 10:25:00,36.67,36.72,36.63,36.64,65997.94825031346,22.1374,22.1676,22.1133,22.1193,65997.9483
2009-11-05 10:30:00,36.65,36.71,36.64,36.71,39553.17451270945,22.1253,22.1616,22.1193,22.1616,39553.1745
2009-11-05 10:35:00,36.71,36.79,36.69,36.76,53459.47794369087,22.1616,22.2099,22.1495,22.1917,53459.4779
2009-11-05 10:40:00,36.75,36.75,36.67,36.67,47304.22888407615,22.1857,22.1857,22.1374,22.1374,47304.2289
2009-11-05 10:45:00,36.66,36.76,36.65,36.69,40123.10498119229,22.1314,22.1917,22.1253,22.1495,40123.105
2009-11-05 10:50:00,36.69,36.72,36.66,36.72,19833.58030320301,22.1495,22.1676,22.1314,22.1676,19833.5803
2009-11-05 10:55:00,36.71,36.72,36.63,36.65,45366.46529123447,22.1616,22.1676,22.1133,22.1253,45366.4653
2009-11-05 11:00:00,36.66,36.71,36.65,36.69,25646.87108172803,22.1314,22.1616,22.1253,22.1495,25646.8711
2009-11-05 11:05:00,36.7,36.72,36.69,36.71,37957.36920095748,22.1555,22.1676,22.1495,22.1616,37957.3692
2009-11-05 11:10:00,36.72,36.73,36.66,36.73,17325.886241878492,22.1676,22.1736,22.1314,22.1736,17325.8862
2009-11-05 11:15:00,36.73,36.73,36.64,36.67,36817.5082639918,22.1736,22.1736,22.1193,22.1374,36817.5083
2009-11-05 11:20:00,36.67,36.72,36.66,36.72,17439.87233557506,22.1374,22.1676,22.1314,22.1676,17439.8723
2009-11-05 11:25:00,36.72,36.77,36.72,36.77,18237.77499145104,22.1676,22.1978,22.1676,22.1978,18237.775
2009-11-05 11:30:00,36.76,36.8,36.76,36.76,33511.91154679129,22.1917,22.2159,22.1917,22.1917,33511.9115
2009-11-05 11:35:00,36.76,36.79,36.75,36.77,48102.131539952126,22.1917,22.2099,22.1857,22.1978,48102.1315
2009-11-05 11:40:00,36.78,36.79,36.74,36.78,25076.940613245184,22.2038,22.2099,22.1797,22.2038,25076.9406
2009-11-05 11:45:00,36.77,36.79,36.72,36.74,27584.634674569705,22.1978,22.2099,22.1676,22.1797,27584.6347
2009-11-05 11:50:00,36.74,36.77,36.72,36.73,47646.18716516585,22.1797,22.1978,22.1676,22.1736,47646.1872
2009-11-05 11:55:00,36.73,36.75,36.72,36.72,26900.71811239029,22.1736,22.1857,22.1676,22.1676,26900.7181
2009-11-05 12:00:00,36.72,36.79,36.72,36.75,37615.410919867776,22.1676,22.2099,22.1676,22.1857,37615.4109
2009-11-05 12:05:00,36.75,36.79,36.74,36.75,40237.091074888864,22.1857,22.2099,22.1797,22.1857,40237.0911
2009-11-05 12:10:00,36.75,36.77,36.72,36.77,31574.147953949618,22.1857,22.1978,22.1676,22.1978,31574.148
2009-11-05 12:15:00,36.77,36.8,36.75,36.79,28382.537330445684,22.1978,22.2159,22.1857,22.2099,28382.5373
2009-11-05 12:20:00,36.79,36.79,36.78,36.78,14704.206086857404,22.2099,22.2099,22.2038,22.2038,14704.2061
2009-11-05 12:25:00,36.78,36.79,36.75,36.78,20631.482959078992,22.2038,22.2099,22.1857,22.2038,20631.483
2009-11-05 12:30:00,36.77,36.8,36.76,36.79,31802.120141342755,22.1978,22.2159,22.1917,22.2099,31802.1201
2009-11-05 12:35:00,36.8,36.82,36.78,36.79,13222.386868802008,22.2159,22.228,22.2038,22.2099,13222.3869
2009-11-05 12:40:00,36.79,36.81,36.75,36.8,47874.159352558985,22.2099,22.2219,22.1857,22.2159,47874.1594
2009-11-05 12:45:00,36.81,36.84,36.81,36.84,21885.32998974125,22.2219,22.24,22.2219,22.24,21885.33
2009-11-05 12:50:00,36.84,36.84,36.8,36.8,8548.957027242677,22.24,22.24,22.2159,22.2159,8548.957
2009-11-05 12:55:00,36.8,36.84,36.8,36.84,15388.122649036815,22.2159,22.24,22.2159,22.24,15388.1226
2009-11-05 13:00:00,36.83,36.84,36.82,36.83,16755.955773395646,22.234,22.24,22.228,22.234,16755.9558
2009-11-05 13:05:00,36.82,36.84,36.8,36.82,18123.788897754475,22.228,22.24,22.2159,22.228,18123.7889
2009-11-05 13:10:00,36.83,36.85,36.82,36.85,29408.41217371481,22.234,22.2461,22.228,22.2461,29408.4122
2009-11-05 13:15:00,36.84,36.85,36.84,36.85,40579.04935597857,22.24,22.2461,22.24,22.2461,40579.0494
2009-11-05 13:20:00,36.85,36.88,36.84,36.88,75686.76621452183,22.2461,22.2642,22.24,22.2642,75686.7662
2009-11-05 13:25:00,36.87,36.88,36.86,36.86,11968.539838139746,22.2582,22.2642,22.2521,22.2521,11968.5398
2009-11-05 13:30:00,36.86,36.9,36.86,36.89,13906.30343098142,22.2521,22.2763,22.2521,22.2702,13906.3034
2009-11-05 13:35:00,36.89,36.91,36.86,36.86,19377.635928416734,22.2702,22.2823,22.2521,22.2521,19377.6359
2009-11-05 13:40:00,36.86,36.88,36.85,36.86,36589.536076598655,22.2521,22.2642,22.2461,22.2521,36589.5361
2009-11-05 13:45:00,36.86,36.9,36.86,36.87,35107.71685854326,22.2521,22.2763,22.2521,22.2582,35107.7169
2009-11-05 13:50:00,36.87,36.89,36.85,36.88,43086.74341730309,22.2582,22.2702,22.2461,22.2642,43086.7434
2009-11-05 13:55:00,36.88,36.9,36.86,36.86,14932.178274250542,22.2642,22.2763,22.2521,22.2521,14932.1783
2009-11-05 14:00:00,36.87,36.9,36.86,36.86,42972.75732360652,22.2582,22.2763,22.2521,22.2521,42972.7573
2009-11-05 14:05:00,36.86,36.88,36.85,36.87,33853.869827881,22.2521,22.2642,22.2461,22.2582,33853.8698
2009-11-05 14:10:00,36.86,36.89,36.85,36.85,16300.01139860937,22.2521,22.2702,22.2461,22.2461,16300.0114
2009-11-05 14:15:00,36.86,36.89,36.85,36.87,22797.218739313805,22.2521,22.2702,22.2461,22.2582,22797.2187
2009-11-05 14:20:00,36.86,36.89,36.86,36.86,30776.245298073634,22.2521,22.2702,22.2521,22.2521,30776.2453
2009-11-05 14:25:00,36.87,36.95,36.87,36.92,53459.47794369087,22.2582,22.3064,22.2582,22.2883,53459.4779
2009-11-05 14:30:00,36.92,36.93,36.91,36.92,17553.85842927163,22.2883,22.2944,22.2823,22.2883,17553.8584
2009-11-05 14:35:00,36.92,36.94,36.91,36.93,31232.18967285992,22.2883,22.3004,22.2823,22.2944,31232.1897
2009-11-05 14:40:00,36.92,36.93,36.89,36.9,31232.18967285992,22.2883,22.2944,22.2702,22.2763,31232.1897
2009-11-05 14:45:00,36.91,36.95,36.9,36.93,38071.35529465405,22.2823,22.3064,22.2763,22.2944,38071.3553
2009-11-05 14:50:00,36.93,36.98,36.92,36.93,71241.30856035564,22.2944,22.3246,22.2883,22.2944,71241.3086
2009-11-05 14:55:00,36.93,37.0,36.92,36.98,41262.96591815799,22.2944,22.3366,22.2883,22.3246,41262.9659
2009-11-05 15:00:00,37.0,37.0,36.93,36.93,76256.69668300467,22.3366,22.3366,22.2944,22.2944,76256.6967
2009-11-05 15:05:00,36.93,36.94,36.9,36.9,20517.496865382425,22.2944,22.3004,22.2763,22.2763,20517.4969
2009-11-05 15:10:00,36.91,36.91,36.87,36.88,17667.844522968197,22.2823,22.2823,22.2582,22.2642,17667.8445
2009-11-05 15:15:00,36.89,36.93,36.88,36.93,42858.77122990995,22.2702,22.2944,22.2642,22.2944,42858.7712
2009-11-05 15:20:00,36.93,36.93,36.86,36.89,33739.88373418443,22.2944,22.2944,22.2521,22.2702,33739.8837
2009-11-05 15:25:00,36.89,36.89,36.85,36.87,28040.57904935598,22.2702,22.2702,22.2461,22.2582,28040.579
2009-11-05 15:30:00,36.86,36.87,36.84,36.85,26900.71811239029,22.2521,22.2582,22.24,22.2461,26900.7181
2009-11-05 15:35:00,36.84,36.89,36.84,36.88,101903.56776473272,22.24,22.2702,22.24,22.2642,101903.5678
2009-11-05 15:40:00,36.88,36.92,36.87,36.92,70899.35027926593,22.2642,22.2883,22.2582,22.2883,70899.3503
2009-11-05 15:45:00,36.92,36.97,36.87,36.93,172688.93195030207,22.2883,22.3185,22.2582,22.2944,172688.932
2009-11-05 15:50:00,36.94,37.03,36.93,36.98,238686.8802006156,22.3004,22.3547,22.2944,22.3246,238686.8802
2009-11-05 15:55:00,36.97,37.06,36.97,37.06,212698.05083779772,22.3185,22.3729,22.3185,22.3729,212698.0508
2009-11-06 09:30:00,36.87,36.87,36.43,36.72,107374.900262168,22.2582,22.2582,21.9925,22.1676,107374.9003
2009-11-06 09:35:00,36.72,36.86,36.66,36.78,69987.46152969338,22.1676,22.2521,22.1314,22.2038,69987.4615
2009-11-06 09:40:00,36.79,36.92,36.78,36.83,64744.1012196512,22.2099,22.2883,22.2038,22.234,64744.1012
2009-11-06 09:45:00,36.85,36.93,36.78,36.81,40237.091074888864,22.2461,22.2944,22.2038,22.2219,40237.0911
2009-11-06 09:50:00,36.81,36.93,36.81,36.91,73407.04434059045,22.2219,22.2944,22.2219,22.2823,73407.0443
2009-11-06 09:55:00,36.92,36.97,36.83,36.9,46050.381853413885,22.2883,22.3185,22.234,22.2763,46050.3819
2009-11-06 10:00:00,36.89,36.99,36.87,36.88,59728.71309700217,22.2702,22.3306,22.2582,22.2642,59728.7131
2009-11-06 10:05:00,36.87,36.93,36.87,36.93,27812.60686196284,22.2582,22.2944,22.2582,22.2944,27812.6069
2009-11-06 10:10:00,36.92,36.98,36.92,36.93,64972.07340704434,22.2883,22.3246,22.2883,22.2944,64972.0734
2009-11-06 10:15:00,36.92,36.96,36.9,36.92,44910.52091644819,22.2883,22.3125,22.2763,22.2883,44910.5209
2009-11-06 10:20:00,36.92,36.93,36.86,36.88,27926.59295565941,22.2883,22.2944,22.2521,22.2642,27926.593
2009-11-06 10:25:00,36.89,36.89,36.79,36.79,46506.32622820016,22.2702,22.2702,22.2099,22.2099,46506.3262
2009-11-06 10:30:00,36.8,36.86,36.77,36.86,64060.184657471786,22.2159,22.2521,22.1978,22.2521,64060.1847
2009-11-06 10:35:00,36.86,36.87,36.81,36.85,46848.28450928986,22.2521,22.2582,22.2219,22.2461,46848.2845
2009-11-06 10:40:00,36.86,36.87,36.76,36.78,43542.68779208937,22.2521,22.2582,22.1917,22.2038,43542.6878
2009-11-06 10:45:00,36.77,36.87,36.74,36.86,54143.39450587028,22.1978,22.2582,22.1797,22.2521,54143.3945
2009-11-06 10:50:00,36.86,36.86,36.82,36.85,43428.7016983928,22.2521,22.2521,22.228,22.2461,43428.7017
2009-11-06 10:55:00,36.84,36.85,36.81,36.82,19833.58030320301,22.24,22.2461,22.2219,22.228,19833.5803
2009-11-06 11:00:00,36.82,36.82,36.76,36.78,56537.10247349824,22.228,22.228,22.1917,22.2038,56537.1025
2009-11-06 11:05:00,36.79,36.9,36.78,36.86,83551.80667958509,22.2099,22.2763,22.2038,22.2521,83551.8067
2009-11-06 11:10:00,36.86,36.86,36.83,36.83,36475.549982902085,22.2521,22.2521,22.234,22.234,36475.55
2009-11-06 11:15:00,36.82,36.86,36.81,36.86,25418.89889433489,22.228,22.2521,22.2219,22.2521,25418.8989
2009-11-06 11:20:00,36.86,36.91,36.84,36.87,39781.14670010259,22.2521,22.2823,22.24,22.2582,39781.1467
2009-11-06 11:25:00,36.86,36.92,36.86,36.91,16641.969679699076,22.2521,22.2883,22.2521,22.2823,16641.9697
2009-11-06 11:30:00,36.92,36.99,36.9,36.92,67707.739655762,22.2883,22.3306,22.2763,22.2883,67707.7397
2009-11-06 11:35:00,36.92,36.93,36.9,36.91,20745.469052775563,22.2883,22.2944,22.2763,22.2823,20745.4691
2009-11-06 11:40:00,36.91,36.95,36.91,36.92,35563.661233329534,22.2823,22.3064,22.2823,22.2883,35563.6612
2009-11-06 11:45:00,36.92,36.95,36.91,36.95,12082.525931836317,22.2883,22.3064,22.2823,22.3064,12082.5259
2009-11-06 11:50:00,36.95,37.0,36.95,37.0,17553.85842927163,22.3064,22.3366,22.3064,22.3366,17553.8584
2009-11-06 11:55:00,36.99,37.0,36.95,36.99,18123.788897754475,22.3306,22.3366,22.3064,22.3306,18123.7889
2009-11-06 12:00:00,36.98,37.02,36.98,37.0,19719.59420950644,22.3246,22.3487,22.3246,22.3366,19719.5942
2009-11-06 12:05:00,37.01,37.04,37.0,37.04,12652.45640031916,22.3427,22.3608,22.3366,22.3608,12652.4564
2009-11-06 12:10:00,37.04,37.07,37.03,37.04,27356.662487176563,22.3608,22.3789,22.3547,22.3608,27356.6625
2009-11-06 12:15:00,37.05,37.05,37.0,37.02,14590.219993160834,22.3668,22.3668,22.3366,22.3487,14590.22
2009-11-06 12:20:00,37.02,37.02,37.0,37.02,19833.58030320301,22.3487,22.3487,22.3366,22.3487,19833.5803
2009-11-06 12:25:00,37.01,37.07,37.01,37.03,14590.219993160834,22.3427,22.3789,22.3427,22.3547,14590.22
2009-11-06 12:30:00,37.03,37.06,37.03,37.05,19491.6220221133,22.3547,22.3729,22.3547,22.3668,19491.622
2009-11-06 12:35:00,37.06,37.07,36.98,37.03,29066.4538926251,22.3729,22.3789,22.3246,22.3547,29066.4539
2009-11-06 12:40:00,37.04,37.04,36.98,36.98,9346.85968311866,22.3608,22.3608,22.3246,22.3246,9346.8597
2009-11-06 12:45:00,36.98,37.0,36.93,36.95,18237.77499145104,22.3246,22.3366,22.2944,22.3064,18237.775
2009-11-06 12:50:00,36.96,36.98,36.93,36.93,21201.41342756184,22.3125,22.3246,22.2944,22.2944,21201.4134
2009-11-06 12:55:00,36.93,36.98,36.93,36.93,13564.345149891711,22.2944,22.3246,22.2944,22.2944,13564.3451
2009-11-06 13:00:00,36.94,36.94,36.9,36.9,8434.970933546107,22.3004,22.3004,22.2763,22.2763,8434.9709
2009-11-06 13:05:00,36.91,36.95,36.91,36.94,16755.955773395646,22.2823,22.3064,22.2823,22.3004,16755.9558
2009-11-06 13:10:00,36.93,36.96,36.9,36.96,6497.2073407044345,22.2944,22.3125,22.2763,22.3125,6497.2073
2009-11-06 13:15:00,36.96,37.0,36.96,37.0,10942.664994870624,22.3125,22.3366,22.3125,22.3366,10942.665
2009-11-06 13:20:00,37.0,37.03,36.99,37.0,15616.094836429957,22.3366,22.3547,22.3306,22.3366,15616.0948
2009-11-06 13:25:00,37.01,37.03,36.98,37.0,9574.831870511798,22.3427,22.3547,22.3246,22.3366,9574.8319
2009-11-06 13:30:00,37.01,37.03,36.99,37.01,12994.414681408867,22.3427,22.3547,22.3306,22.3427,12994.4147
2009-11-06 13:35:00,37.02,37.07,37.02,37.02,22227.28827083096,22.3487,22.3789,22.3487,22.3487,22227.2883
2009-11-06 13:40:00,37.02,37.02,37.0,37.0,8890.915308332384,22.3487,22.3487,22.3366,22.3366,8890.9153
2009-11-06 13:45:00,37.0,37.02,36.95,36.97,31802.120141342755,22.3366,22.3487,22.3064,22.3185,31802.1201
2009-11-06 13:50:00,36.97,36.98,36.93,36.94,18693.71936623732,22.3185,22.3246,22.2944,22.3004,18693.7194
2009-11-06 13:55:00,36.94,36.94,36.9,36.92,27470.64858087313,22.3004,22.3004,22.2763,22.2883,27470.6486
2009-11-06 14:00:00,36.93,36.93,36.88,36.91,41832.89638664083,22.2944,22.2944,22.2642,22.2823,41832.8964
2009-11-06 14:05:00,36.92,36.93,36.86,36.9,21315.399521258405,22.2883,22.2944,22.2521,22.2763,21315.3995
2009-11-06 14:10:00,36.9,36.93,36.89,36.93,9460.84577681523,22.2763,22.2944,22.2702,22.2944,9460.8458
2009-11-06 14:15:00,36.94,36.95,36.93,36.94,27128.690299783422,22.3004,22.3064,22.2944,22.3004,27128.6903
2009-11-06 14:20:00,36.95,36.96,36.93,36.94,20631.482959078992,22.3064,22.3125,22.2944,22.3004,20631.483
2009-11-06 14:25:00,36.95,36.98,36.93,36.94,11626.58155705004,22.3064,22.3246,22.2944,22.3004,11626.5816
2009-11-06 14:30:00,36.94,36.94,36.91,36.92,13906.30343098142,22.3004,22.3004,22.2823,22.2883,13906.3034
2009-11-06 14:35:00,36.91,36.94,36.91,36.94,13108.400775105438,22.2823,22.3004,22.2823,22.3004,13108.4008
2009-11-06 14:40:00,36.94,36.96,36.92,36.94,20289.524677989284,22.3004,22.3125,22.2883,22.3004,20289.5247
2009-11-06 14:45:00,36.94,36.95,36.9,36.93,25532.88498803146,22.3004,22.3064,22.2763,22.2944,25532.885
2009-11-06 14:50:00,36.93,36.94,36.9,36.9,21543.371708651543,22.2944,22.3004,22.2763,22.2763,21543.3717
2009-11-06 14:55:00,36.9,36.91,36.86,36.87,27698.62076826627,22.2763,22.2823,22.2521,22.2582,27698.6208
2009-11-06 15:00:00,36.86,36.9,36.83,36.89,40123.10498119229,22.2521,22.2763,22.234,22.2702,40123.105
2009-11-06 15:05:00,36.89,36.93,36.89,36.93,8206.998746152969,22.2702,22.2944,22.2702,22.2944,8206.9987
2009-11-06 15:10:00,36.93,36.95,36.9,36.9,38641.2857631369,22.2944,22.3064,22.2763,22.2763,38641.2858
2009-11-06 15:15:00,36.91,36.93,36.89,36.93,10942.664994870624,22.2823,22.2944,22.2702,22.2944,10942.665
2009-11-06 15:20:00,36.93,36.96,36.91,36.92,32941.98107830845,22.2944,22.3125,22.2823,22.2883,32941.9811
2009-11-06 15:25:00,36.93,36.96,36.93,36.96,20745.469052775563,22.2944,22.3125,22.2944,22.3125,20745.4691
2009-11-06 15:30:00,36.96,36.99,36.93,36.97,80702.15433717087,22.3125,22.3306,22.2944,22.3185,80702.1543
2009-11-06 15:35:00,36.98,37.02,36.97,37.0,97458.11011056651,22.3246,22.3487,22.3185,22.3366,97458.1101
2009-11-06 15:40:00,37.0,37.05,36.99,37.05,85717.5424598199,22.3366,22.3668,22.3306,22.3668,85717.5425
2009-11-06 15:45:00,37.05,37.07,37.02,37.07,95520.34651772484,22.3668,22.3789,22.3487,22.3789,95520.3465
2009-11-06 15:50:00,37.07,37.11,37.03,37.09,161860.25304912802,22.3789,22.403,22.3547,22.391,161860.253
2009-11-06 15:55:00,37.08,37.13,37.07,37.13,278126.06861962844,22.3849,22.4151,22.3789,22.4151,278126.0686
2009-11-09 09:30:00,37.12,37.16,37.09,37.1,71241.30856035564,22.4091,22.4332,22.391,22.397,71241.3086
2009-11-09 09:35:00,37.1,37.18,37.07,37.18,39667.16060640602,22.397,22.4453,22.3789,22.4453,39667.1606
2009-11-09 09:40:00,37.19,37.21,37.05,37.14,37843.38310726092,22.4513,22.4634,22.3668,22.4212,37843.3831
2009-11-09 09:45:00,37.14,37.24,37.14,37.24,41034.99373076485,22.4212,22.4815,22.4212,22.4815,41034.9937
2009-11-09 09:50:00,37.24,37.38,37.23,37.38,136669.32634218625,22.4815,22.566,22.4755,22.566,136669.3263
2009-11-09 09:55:00,37.38,37.39,37.3,37.37,53345.4918499943,22.566,22.5721,22.5177,22.56,53345.4918
2009-11-09 10:00:00,37.38,37.44,37.37,37.42,43884.64607317907,22.566,22.6023,22.56,22.5902,43884.6461
2009-11-09 10:05:00,37.42,37.46,37.36,37.45,50039.8951327938,22.5902,22.6143,22.554,22.6083,50039.8951
2009-11-09 10:10:00,37.45,37.5,37.45,37.5,38071.35529465405,22.6083,22.6385,22.6083,22.6385,38071.3553
2009-11-09 10:15:00,37.49,37.51,37.48,37.49,31460.16186025305,22.6324,22.6445,22.6264,22.6324,31460.1619
2009-11-09 10:20:00,37.48,37.52,37.48,37.52,56651.088567194805,22.6264,22.6506,22.6264,22.6506,56651.0886
2009-11-09 10:25:00,37.51,37.51,37.43,37.5,55511.22763022912,22.6445,22.6445,22.5962,22.6385,55511.2276
2009-11-09 10:30:00,37.5,37.51,37.46,37.5,25874.843269121167,22.6385,22.6445,22.6143,22.6385,25874.8433
2009-11-09 10:35:00,37.51,37.52,37.5,37.52,22455.260458224097,22.6445,22.6506,22.6385,22.6506,22455.2605
2009-11-09 10:40:00,37.51,37.57,37.5,37.53,64858.08731334777,22.6445,22.6807,22.6385,22.6566,64858.0873
2009-11-09 10:45:00,37.53,37.54,37.52,37.53,15616.094836429957,22.6566,22.6626,22.6506,22.6566,15616.0948
2009-11-09 10:50:00,37.52,37.53,37.48,37.5,52661.575287814885,22.6506,22.6566,22.6264,22.6385,52661.5753
2009-11-09 10:55:00,37.5,37.54,37.47,37.52,34195.82810897071,22.6385,22.6626,22.6204,22.6506,34195.8281
2009-11-09 11:00:00,37.53,37.59,37.52,37.53,57790.94950416049,22.6566,22.6928,22.6506,22.6566,57790.9495
2009-11-09 11:05:00,37.54,37.54,37.44,37.5,31688.13404764619,22.6626,22.6626,22.6023,22.6385,31688.134
2009-11-09 11:10:00,37.5,37.53,37.49,37.52,13906.30343098142,22.6385,22.6566,22.6324,22.6506,13906.3034
2009-11-09 11:15:00,37.52,37.6,37.52,37.57,43884.64607317907,22.6506,22.6989,22.6506,22.6807,43884.6461
2009-11-09 11:20:00,37.57,37.58,37.5,37.51,31688.13404764619,22.6807,22.6868,22.6385,22.6445,31688.134
2009-11-09 11:25:00,37.51,37.53,37.48,37.5,35791.63342072268,22.6445,22.6566,22.6264,22.6385,35791.6334
2009-11-09 11:30:00,37.51,37.53,37.5,37.53,16186.0253049128,22.6445,22.6566,22.6385,22.6566,16186.0253
2009-11-09 11:35:00,37.53,37.53,37.5,37.51,24165.05186367264,22.6566,22.6566,22.6385,22.6445,24165.0519
2009-11-09 11:40:00,37.51,37.52,37.5,37.51,38071.35529465405,22.6445,22.6506,22.6385,22.6445,38071.3553
2009-11-09 11:45:00,37.52,37.53,37.5,37.53,23367.14920779665,22.6506,22.6566,22.6385,22.6566,23367.1492
2009-11-09 11:50:00,37.53,37.53,37.5,37.5,34309.81420266727,22.6566,22.6566,22.6385,22.6385,34309.8142
2009-11-09 11:55:00,37.5,37.52,37.5,37.52,12538.470306622592,22.6385,22.6506,22.6385,22.6506,12538.4703
2009-11-09 12:00:00,37.52,37.54,37.51,37.54,8320.984839849538,22.6506,22.6626,22.6445,22.6626,8320.9848
2009-11-09 12:05:00,37.54,37.57,37.54,37.57,17325.886241878492,22.6626,22.6807,22.6626,22.6807,17325.8862
2009-11-09 12:10:00,37.57,37.57,37.57,37.57,7067.137809187279,22.6807,22.6807,22.6807,22.6807,7067.1378
2009-11-09 12:15:00,37.57,37.57,37.52,37.54,28838.481705231963,22.6807,22.6807,22.6506,22.6626,28838.4817
2009-11-09 12:20:00,37.54,37.54,37.51,37.53,21201.41342756184,22.6626,22.6626,22.6445,22.6566,21201.4134
2009-11-09 12:25:00,37.53,37.54,37.53,37.53,9916.790151601504,22.6566,22.6626,22.6566,22.6566,9916.7902
2009-11-09 12:30:00,37.53,37.54,37.53,37.54,4559.443747862761,22.6566,22.6626,22.6566,22.6626,4559.4437
2009-11-09 12:35:00,37.53,37.54,37.5,37.54,29864.356548501084,22.6566,22.6626,22.6385,22.6626,29864.3565
2009-11-09 12:40:00,37.54,37.54,37.5,37.53,31574.147953949618,22.6626,22.6626,22.6385,22.6566,31574.148
2009-11-09 12:45:00,37.52,37.55,37.51,37.51,20745.469052775563,22.6506,22.6687,22.6445,22.6445,20745.4691
2009-11-09 12:50:00,37.52,37.52,37.47,37.48,38413.31357574376,22.6506,22.6506,22.6204,22.6264,38413.3136
2009-11-09 12:55:00,37.48,37.49,37.46,37.49,15274.136555340248,22.6264,22.6324,22.6143,22.6324,15274.1366
2009-11-09 13:00:00,37.49,37.51,37.46,37.51,44454.57654166192,22.6324,22.6445,22.6143,22.6445,44454.5765
2009-11-09 13:05:00,37.51,37.54,37.48,37.49,33967.85592157757,22.6445,22.6626,22.6264,22.6324,33967.8559
2009-11-09 13:10:00,37.48,37.5,37.48,37.5,12994.414681408867,22.6264,22.6385,22.6264,22.6385,12994.4147
2009-11-09 13:15:00,37.49,37.5,37.46,37.5,18123.788897754475,22.6324,22.6385,22.6143,22.6385,18123.7889
2009-11-09 13:20:00,37.49,37.5,37.47,37.48,19377.635928416734,22.6324,22.6385,22.6204,22.6264,19377.6359
2009-11-09 13:25:00,37.49,37.49,37.48,37.49,3305.5967172005016,22.6324,22.6324,22.6264,22.6324,3305.5967
2009-11-09 13:30:00,37.49,37.5,37.48,37.5,8548.957027242677,22.6324,22.6385,22.6264,22.6385,8548.957
2009-11-09 13:35:00,37.5,37.58,37.5,37.58,31004.21748546677,22.6385,22.6868,22.6385,22.6868,31004.2175
2009-11-09 13:40:00,37.57,37.58,37.54,37.57,30092.32873589422,22.6807,22.6868,22.6626,22.6807,30092.3287
2009-11-09 13:45:00,37.57,37.62,37.57,37.61,19035.677647327026,22.6807,22.7109,22.6807,22.7049,19035.6776
2009-11-09 13:50:00,37.6,37.61,37.56,37.56,15502.108742733386,22.6989,22.7049,22.6747,22.6747,15502.1087
2009-11-09 13:55:00,37.56,37.57,37.51,37.57,35221.70295223983,22.6747,22.6807,22.6445,22.6807,35221.703
2009-11-09 14:00:00,37.56,37.6,37.54,37.57,25190.926706941755,22.6747,22.6989,22.6626,22.6807,25190.9267
2009-11-09 14:05:00,37.57,37.58,37.54,37.56,17667.844522968197,22.6807,22.6868,22.6626,22.6747,17667.8445
2009-11-09 14:10:00,37.55,37.57,37.55,37.57,6953.151715490711,22.6687,22.6807,22.6687,22.6807,6953.1517
2009-11-09 14:15:00,37.57,37.58,37.56,37.57,18009.802804057905,22.6807,22.6868,22.6747,22.6807,18009.8028
2009-11-09 14:20:00,37.57,37.59,37.56,37.57,60982.56012766442,22.6807,22.6928,22.6747,22.6807,60982.5601
2009-11-09 14:25:00,37.57,37.57,37.55,37.57,27584.634674569705,22.6807,22.6807,22.6687,22.6807,27584.6347
2009-11-09 14:30:00,37.57,37.58,37.54,37.58,40921.00763706828,22.6807,22.6868,22.6626,22.6868,40921.0076
2009-11-09 14:35:00,37.57,37.59,37.56,37.59,38527.29966944033,22.6807,22.6928,22.6747,22.6928,38527.2997
2009-11-09 14:40:00,37.58,37.59,37.57,37.58,40351.07716858544,22.6868,22.6928,22.6807,22.6868,40351.0772
2009-11-09 14:45:00,37.59,37.62,37.58,37.62,32600.02279721874,22.6928,22.7109,22.6868,22.7109,32600.0228
2009-11-09 14:50:00,37.61,37.62,37.59,37.62,34651.772483756984,22.7049,22.7109,22.6928,22.7109,34651.7725
2009-11-09 14:55:00,37.62,37.63,37.59,37.62,24279.0379573692,22.7109,22.717,22.6928,22.7109,24279.038
2009-11-09 15:00:00,37.62,37.62,37.57,37.57,54029.40841217372,22.7109,22.7109,22.6807,22.6807,54029.4084
2009-11-09 15:05:00,37.57,37.57,37.52,37.52,59842.69919069874,22.6807,22.6807,22.6506,22.6506,59842.6992
2009-11-09 15:10:00,37.53,37.54,37.51,37.53,28496.52342414225,22.6566,22.6626,22.6445,22.6566,28496.5234
2009-11-09 15:15:00,37.53,37.56,37.5,37.54,39439.18841901288,22.6566,22.6747,22.6385,22.6626,39439.1884
2009-11-09 15:20:00,37.53,37.55,37.53,37.55,19719.59420950644,22.6566,22.6687,22.6566,22.6687,19719.5942
2009-11-09 15:25:00,37.55,37.55,37.49,37.49,108970.70557392,22.6687,22.6687,22.6324,22.6324,108970.7056
2009-11-09 15:30:00,37.5,37.5,37.45,37.45,61894.44887723698,22.6385,22.6385,22.6083,22.6083,61894.4489
2009-11-09 15:35:00,37.45,37.49,37.43,37.43,78536.41855693606,22.6083,22.6324,22.5962,22.5962,78536.4186
2009-11-09 15:40:00,37.43,37.48,37.43,37.48,44796.53482275162,22.5962,22.6264,22.5962,22.6264,44796.5348
2009-11-09 15:45:00,37.47,37.52,37.47,37.52,34651.772483756984,22.6204,22.6506,22.6204,22.6506,34651.7725
2009-11-09 15:50:00,37.54,37.58,37.53,37.57,176108.51476119913,22.6626,22.6868,22.6566,22.6807,176108.5148
2009-11-09 15:55:00,37.57,37.67,37.55,37.67,343440.10030776245,22.6807,22.7411,22.6687,22.7411,343440.1003
2009-11-10 09:30:00,37.38,37.68,37.36,37.66,91872.79151943464,22.566,22.7471,22.554,22.7351,91872.7915
2009-11-10 09:35:00,37.66,37.69,37.66,37.68,41718.91029294426,22.7351,22.7532,22.7351,22.7471,41718.9103
2009-11-10 09:40:00,37.68,37.69,37.62,37.67,46278.35404080703,22.7471,22.7532,22.7109,22.7411,46278.354
2009-11-10 09:45:00,37.68,37.72,37.68,37.72,39211.21623161974,22.7471,22.7713,22.7471,22.7713,39211.2162
2009-11-10 09:50:00,37.72,37.74,37.68,37.72,45708.42357232418,22.7713,22.7834,22.7471,22.7713,45708.4236
2009-11-10 09:55:00,37.72,37.78,37.72,37.73,36247.57779550895,22.7713,22.8075,22.7713,22.7773,36247.5778
2009-11-10 10:00:00,37.74,37.79,37.73,37.77,60754.58794027129,22.7834,22.8136,22.7773,22.8015,60754.5879
2009-11-10 10:05:00,37.78,37.88,37.76,37.86,95178.38823663512,22.8075,22.8679,22.7954,22.8558,95178.3882
2009-11-10 10:10:00,37.85,37.93,37.85,37.92,40807.02154337171,22.8498,22.8981,22.8498,22.892,40807.0215
2009-11-10 10:15:00,37.91,37.92,37.87,37.88,34765.758577453555,22.886,22.892,22.8618,22.8679,34765.7586
2009-11-10 10:20:00,37.88,37.91,37.87,37.87,35791.63342072268,22.8679,22.886,22.8618,22.8618,35791.6334
2009-11-10 10:25:00,37.87,37.93,37.87,37.88,34081.84201527414,22.8618,22.8981,22.8618,22.8679,34081.842
2009-11-10 10:30:00,37.88,37.9,37.75,37.77,91530.83323834492,22.8679,22.88,22.7894,22.8015,91530.8332
2009-11-10 10:35:00,37.77,37.78,37.69,37.69,53117.51966260116,22.8015,22.8075,22.7532,22.7532,53117.5197
2009-11-10 10:40:00,37.68,37.72,37.67,37.68,31574.147953949618,22.7471,22.7713,22.7411,22.7471,31574.148
2009-11-10 10:45:00,37.68,37.72,37.67,37.72,50609.82560127664,22.7471,22.7713,22.7411,22.7713,50609.8256
2009-11-10 10:50:00,37.71,37.71,37.63,37.68,55055.28325544284,22.7653,22.7653,22.717,22.7471,55055.2833
2009-11-10 10:55:00,37.67,37.73,37.66,37.69,46620.31232189673,22.7411,22.7773,22.7351,22.7532,46620.3123
2009-11-10 11:00:00,37.7,37.72,37.69,37.72,16527.98358600251,22.7592,22.7713,22.7532,22.7713,16527.9836
2009-11-10 11:05:00,37.72,37.73,37.66,37.67,56195.14419240853,22.7713,22.7773,22.7351,22.7411,56195.1442
2009-11-10 11:10:00,37.67,37.68,37.65,37.68,33169.95326570159,22.7411,22.7471,22.729,22.7471,33169.9533
2009-11-10 11:15:00,37.69,37.73,37.67,37.67,58018.92169155363,22.7532,22.7773,22.7411,22.7411,58018.9217
2009-11-10 11:20:00,37.68,37.74,37.67,37.72,31574.147953949618,22.7471,22.7834,22.7411,22.7713,31574.148
2009-11-10 11:25:00,37.72,37.77,37.72,37.76,29066.4538926251,22.7713,22.8015,22.7713,22.7954,29066.4539
2009-11-10 11:30:00,37.76,37.8,37.72,37.75,75800.7523082184,22.7954,22.8196,22.7713,22.7894,75800.7523
2009-11-10 11:35:00,37.75,37.86,37.73,37.82,34081.84201527414,22.7894,22.8558,22.7773,22.8317,34081.842
2009-11-10 11:40:00,37.83,37.9,37.83,37.9,21657.35780234812,22.8377,22.88,22.8377,22.88,21657.3578
2009-11-10 11:45:00,37.9,37.91,37.83,37.83,47190.242790379576,22.88,22.886,22.8377,22.8377,47190.2428
2009-11-10 11:50:00,37.83,37.84,37.79,37.8,19035.677647327026,22.8377,22.8437,22.8136,22.8196,19035.6776
2009-11-10 11:55:00,37.8,37.82,37.77,37.78,22455.260458224097,22.8196,22.8317,22.8015,22.8075,22455.2605
2009-11-10 12:00:00,37.77,37.79,37.76,37.79,29180.439986321668,22.8015,22.8136,22.7954,22.8136,29180.44
2009-11-10 12:05:00,37.79,37.85,37.79,37.83,36817.5082639918,22.8136,22.8498,22.8136,22.8377,36817.5083
2009-11-10 12:10:00,37.82,37.89,37.81,37.86,37159.4665450815,22.8317,22.8739,22.8256,22.8558,37159.4665
2009-11-10 12:15:00,37.87,37.87,37.81,37.81,33283.93935939815,22.8618,22.8618,22.8256,22.8256,33283.9394
2009-11-10 12:20:00,37.8,37.86,37.79,37.79,50039.8951327938,22.8196,22.8558,22.8136,22.8136,50039.8951
2009-11-10 12:25:00,37.79,37.82,37.77,37.77,23709.107488886355,22.8136,22.8317,22.8015,22.8015,23709.1075
2009-11-10 12:30:00,37.77,37.78,37.73,37.76,30434.28701698393,22.8015,22.8075,22.7773,22.7954,30434.287
2009-11-10 12:35:00,37.76,37.79,37.76,37.78,10714.692807477488,22.7954,22.8136,22.7954,22.8075,10714.6928
2009-11-10 12:40:00,37.78,37.79,37.78,37.79,12424.484212926023,22.8075,22.8136,22.8075,22.8136,12424.4842
2009-11-10 12:45:00,37.79,37.79,37.75,37.75,28496.52342414225,22.8136,22.8136,22.7894,22.7894,28496.5234
2009-11-10 12:50:00,37.76,37.79,37.75,37.79,22911.20483301037,22.7954,22.8136,22.7894,22.8136,22911.2048
2009-11-10 12:55:00,37.79,37.81,37.78,37.78,49697.93685170409,22.8136,22.8256,22.8075,22.8075,49697.9369
2009-11-10 13:00:00,37.78,37.79,37.77,37.79,35677.647327026105,22.8075,22.8136,22.8015,22.8136,35677.6473
2009-11-10 13:05:00,37.79,37.79,37.78,37.79,13678.331243588282,22.8136,22.8136,22.8075,22.8136,13678.3312
2009-11-10 13:10:00,37.79,37.79,37.76,37.76,20631.482959078992,22.8136,22.8136,22.7954,22.7954,20631.483
2009-11-10 13:15:00,37.76,37.78,37.72,37.77,31118.203579163343,22.7954,22.8075,22.7713,22.8015,31118.2036
2009-11-10 13:20:00,37.77,37.78,37.73,37.77,20517.496865382425,22.8015,22.8075,22.7773,22.8015,20517.4969
2009-11-10 13:25:00,37.76,37.76,37.74,37.75,7751.054371366693,22.7954,22.7954,22.7834,22.7894,7751.0544
2009-11-10 13:30:00,37.75,37.78,37.72,37.72,66339.90653140318,22.7894,22.8075,22.7713,22.7713,66339.9065
2009-11-10 13:35:00,37.72,37.72,37.69,37.69,48216.1176336487,22.7713,22.7713,22.7532,22.7532,48216.1176
2009-11-10 13:40:00,37.68,37.72,37.66,37.7,33625.89764048786,22.7471,22.7713,22.7351,22.7592,33625.8976
2009-11-10 13:45:00,37.7,37.72,37.67,37.68,22455.260458224097,22.7592,22.7713,22.7411,22.7471,22455.2605
2009-11-10 13:50:00,37.68,37.72,37.68,37.72,33511.91154679129,22.7471,22.7713,22.7471,22.7713,33511.9115
2009-11-10 13:55:00,37.72,37.75,37.68,37.75,44682.54872905506,22.7713,22.7894,22.7471,22.7894,44682.5487
2009-11-10 14:00:00,37.74,37.76,37.72,37.76,36133.59170181238,22.7834,22.7954,22.7713,22.7954,36133.5917
2009-11-10 14:05:00,37.76,37.83,37.75,37.83,33283.93935939815,22.7954,22.8377,22.7894,22.8377,33283.9394
2009-11-10 14:10:00,37.83,37.83,37.79,37.83,17667.844522968197,22.8377,22.8377,22.8136,22.8377,17667.8445
2009-11-10 14:15:00,37.83,37.86,37.79,37.79,25190.926706941755,22.8377,22.8558,22.8136,22.8136,25190.9267
2009-11-10 14:20:00,37.8,37.86,37.8,37.86,32372.0506098256,22.8196,22.8558,22.8196,22.8558,32372.0506
2009-11-10 14:25:00,37.84,37.87,37.83,37.87,20973.4412401687,22.8437,22.8618,22.8377,22.8618,20973.4412
2009-11-10 14:30:00,37.86,37.91,37.86,37.87,30434.28701698393,22.8558,22.886,22.8558,22.8618,30434.287
2009-11-10 14:35:00,37.87,37.88,37.85,37.85,24279.0379573692,22.8618,22.8679,22.8498,22.8498,24279.038
2009-11-10 14:40:00,37.86,37.88,37.86,37.86,35791.63342072268,22.8558,22.8679,22.8558,22.8558,35791.6334
2009-11-10 14:45:00,37.87,37.87,37.86,37.86,30320.30092328736,22.8618,22.8618,22.8558,22.8558,30320.3009
2009-11-10 14:50:00,37.85,37.86,37.82,37.86,21429.385614954976,22.8498,22.8558,22.8317,22.8558,21429.3856
2009-11-10 14:55:00,37.85,37.87,37.82,37.83,37957.36920095748,22.8498,22.8618,22.8317,22.8377,37957.3692
2009-11-10 15:00:00,37.84,37.84,37.79,37.8,33625.89764048786,22.8437,22.8437,22.8136,22.8196,33625.8976
2009-11-10 15:05:00,37.79,37.8,37.78,37.78,21657.35780234812,22.8136,22.8196,22.8075,22.8075,21657.3578
2009-11-10 15:10:00,37.78,37.81,37.76,37.8,57904.93559785706,22.8075,22.8256,22.7954,22.8196,57904.9356
2009-11-10 15:15:00,37.8,37.85,37.79,37.81,50495.83950758007,22.8196,22.8498,22.8136,22.8256,50495.8395
2009-11-10 15:20:00,37.81,37.82,37.78,37.8,38527.29966944033,22.8256,22.8317,22.8075,22.8196,38527.2997
2009-11-10 15:25:00,37.8,37.81,37.79,37.81,45708.42357232418,22.8196,22.8256,22.8136,22.8256,45708.4236
2009-11-10 15:30:00,37.81,37.82,37.79,37.79,69189.5588738174,22.8256,22.8317,22.8136,22.8136,69189.5589
2009-11-10 15:35:00,37.79,37.82,37.79,37.79,38413.31357574376,22.8136,22.8317,22.8136,22.8136,38413.3136
2009-11-10 15:40:00,37.79,37.8,37.75,37.76,39325.20232531631,22.8136,22.8196,22.7894,22.7954,39325.2023
2009-11-10 15:45:00,37.76,37.79,37.75,37.79,62008.43497093354,22.7954,22.8136,22.7894,22.8136,62008.435
2009-11-10 15:50:00,37.79,37.79,37.75,37.78,82069.9874615297,22.8136,22.8136,22.7894,22.8075,82069.9875
2009-11-10 15:55:00,37.78,37.84,37.76,37.84,102587.48432691212,22.8075,22.8437,22.7954,22.8437,102587.4843
2009-11-11 09:30:00,37.93,38.12,37.91,38.11,62122.421064630114,22.8981,23.0128,22.886,23.0067,62122.4211
2009-11-11 09:35:00,38.1,38.11,37.95,38.01,43428.7016983928,23.0007,23.0067,22.9101,22.9464,43428.7017
2009-11-11 09:40:00,38.02,38.03,37.93,38.0,31232.18967285992,22.9524,22.9584,22.8981,22.9403,31232.1897
2009-11-11 09:45:00,38.0,38.01,37.95,38.0,32258.06451612904,22.9403,22.9464,22.9101,22.9403,32258.0645
2009-11-11 09:50:00,37.99,38.03,37.98,38.0,45024.50701014476,22.9343,22.9584,22.9283,22.9403,45024.507
2009-11-11 09:55:00,38.0,38.14,38.0,38.11,63490.25418898895,22.9403,23.0248,22.9403,23.0067,63490.2542
2009-11-11 10:00:00,38.1,38.15,38.1,38.14,35791.63342072268,23.0007,23.0309,23.0007,23.0248,35791.6334
2009-11-11 10:05:00,38.15,38.16,38.07,38.09,45708.42357232418,23.0309,23.0369,22.9826,22.9947,45708.4236
2009-11-11 10:10:00,38.11,38.23,38.11,38.22,71811.23902883848,23.0067,23.0792,23.0067,23.0731,71811.239
2009-11-11 10:15:00,38.22,38.28,38.21,38.23,34537.78639006041,23.0731,23.1094,23.0671,23.0792,34537.7864
2009-11-11 10:20:00,38.22,38.29,38.22,38.26,61780.46278354041,23.0731,23.1154,23.0731,23.0973,61780.4628
2009-11-11 10:25:00,38.26,38.26,38.2,38.22,29522.398267411376,23.0973,23.0973,23.0611,23.0731,29522.3983
2009-11-11 10:30:00,38.21,38.22,38.18,38.21,21429.385614954976,23.0671,23.0731,23.049,23.0671,21429.3856
2009-11-11 10:35:00,38.2,38.22,38.14,38.14,30662.259204377067,23.0611,23.0731,23.0248,23.0248,30662.2592
2009-11-11 10:40:00,38.14,38.17,38.03,38.06,69645.50324860367,23.0248,23.043,22.9584,22.9765,69645.5032
2009-11-11 10:45:00,38.05,38.08,38.0,38.04,42174.854667730535,22.9705,22.9886,22.9403,22.9645,42174.8547
2009-11-11 10:50:00,38.03,38.03,37.89,37.91,75914.73840191496,22.9584,22.9584,22.8739,22.886,75914.7384
2009-11-11 10:55:00,37.92,37.94,37.87,37.92,23253.16311410008,22.892,22.9041,22.8618,22.892,23253.1631
2009-11-11 11:00:00,37.92,37.93,37.89,37.9,20289.524677989284,22.892,22.8981,22.8739,22.88,20289.5247
2009-11-11 11:05:00,37.9,37.91,37.81,37.82,58588.85216003648,22.88,22.886,22.8256,22.8317,58588.8522
2009-11-11 11:10:00,37.81,37.86,37.79,37.83,39325.20232531631,22.8256,22.8558,22.8136,22.8377,39325.2023
2009-11-11 11:15:00,37.83,37.86,37.79,37.86,28724.4956115354,22.8377,22.8558,22.8136,22.8558,28724.4956
2009-11-11 11:20:00,37.86,37.9,37.85,37.86,43656.67388578594,22.8558,22.88,22.8498,22.8558,43656.6739
2009-11-11 11:25:00,37.86,37.89,37.84,37.86,18237.77499145104,22.8558,22.8739,22.8437,22.8558,18237.775
2009-11-11 11:30:00,37.86,37.9,37.86,37.87,34309.81420266727,22.8558,22.88,22.8558,22.8618,34309.8142
2009-11-11 11:35:00,37.87,37.92,37.85,37.88,29408.41217371481,22.8618,22.892,22.8498,22.8679,29408.4122
2009-11-11 11:40:00,37.88,37.9,37.87,37.87,17553.85842927163,22.8679,22.88,22.8618,22.8618,17553.8584
2009-11-11 11:45:00,37.87,37.9,37.87,37.89,18351.761085147613,22.8618,22.88,22.8618,22.8739,18351.7611
2009-11-11 11:50:00,37.89,37.89,37.75,37.8,61438.50450245071,22.8739,22.8739,22.7894,22.8196,61438.5045
2009-11-11 11:55:00,37.79,37.82,37.73,37.77,50153.88122649037,22.8136,22.8317,22.7773,22.8015,50153.8812
2009-11-11 12:00:00,37.78,37.79,37.75,37.78,25532.88498803146,22.8075,22.8136,22.7894,22.8075,25532.885
2009-11-11 12:05:00,37.78,37.8,37.73,37.8,34081.84201527414,22.8075,22.8196,22.7773,22.8196,34081.842
2009-11-11 12:10:00,37.8,37.86,37.79,37.84,36817.5082639918,22.8196,22.8558,22.8136,22.8437,36817.5083
2009-11-11 12:15:00,37.84,37.87,37.82,37.85,38755.27185683347,22.8437,22.8618,22.8317,22.8498,38755.2719
2009-11-11 12:20:00,37.85,37.86,37.81,37.82,17781.830616664767,22.8498,22.8558,22.8256,22.8317,17781.8306
2009-11-11 12:25:00,37.83,37.87,37.83,37.87,23937.079676279493,22.8377,22.8618,22.8377,22.8618,23937.0797
2009-11-11 12:30:00,37.86,37.87,37.85,37.86,28154.565143052547,22.8558,22.8618,22.8498,22.8558,28154.5651
2009-11-11 12:35:00,37.86,37.89,37.86,37.87,25874.843269121167,22.8558,22.8739,22.8558,22.8618,25874.8433
2009-11-11 12:40:00,37.86,37.89,37.85,37.86,13336.372962498575,22.8558,22.8739,22.8498,22.8558,13336.373
2009-11-11 12:45:00,37.86,37.91,37.85,37.89,92556.70808161404,22.8558,22.886,22.8498,22.8739,92556.7081
2009-11-11 12:50:00,37.89,37.89,37.82,37.85,33169.95326570159,22.8739,22.8739,22.8317,22.8498,33169.9533
2009-11-11 12:55:00,37.85,37.85,37.79,37.81,9004.901402028952,22.8498,22.8498,22.8136,22.8256,9004.9014
2009-11-11 13:00:00,37.81,37.86,37.81,37.86,4901.402028952468,22.8256,22.8558,22.8256,22.8558,4901.402
2009-11-11 13:05:00,37.86,37.9,37.83,37.9,20517.496865382425,22.8558,22.88,22.8377,22.88,20517.4969
2009-11-11 13:10:00,37.89,37.89,37.84,37.88,19947.56639689958,22.8739,22.8739,22.8437,22.8679,19947.5664
2009-11-11 13:15:00,37.87,37.87,37.85,37.87,10258.748432691213,22.8618,22.8618,22.8498,22.8618,10258.7484
2009-11-11 13:20:00,37.87,37.9,37.87,37.89,8662.943120939246,22.8618,22.88,22.8618,22.8739,8662.9431
2009-11-11 13:25:00,37.89,37.89,37.83,37.85,10942.664994870624,22.8739,22.8739,22.8377,22.8498,10942.665
2009-11-11 13:30:00,37.83,37.89,37.83,37.87,21999.31608343782,22.8377,22.8739,22.8377,22.8618,21999.3161
2009-11-11 13:35:00,37.87,37.88,37.82,37.82,24507.01014476234,22.8618,22.8679,22.8317,22.8317,24507.0101
2009-11-11 13:40:00,37.83,37.84,37.73,37.74,43428.7016983928,22.8377,22.8437,22.7773,22.7834,43428.7017
2009-11-11 13:45:00,37.75,37.82,37.75,37.79,25532.88498803146,22.7894,22.8317,22.7894,22.8136,25532.885
2009-11-11 13:50:00,37.79,37.81,37.76,37.8,14818.192180553971,22.8136,22.8256,22.7954,22.8196,14818.1922
2009-11-11 13:55:00,37.81,37.85,37.78,37.81,30092.32873589422,22.8256,22.8498,22.8075,22.8256,30092.3287
2009-11-11 14:00:00,37.81,37.86,37.79,37.86,24279.0379573692,22.8256,22.8558,22.8136,22.8558,24279.038
2009-11-11 14:05:00,37.85,37.88,37.84,37.86,17553.85842927163,22.8498,22.8679,22.8437,22.8558,17553.8584
2009-11-11 14:10:00,37.85,37.89,37.85,37.89,30320.30092328736,22.8498,22.8739,22.8498,22.8739,30320.3009
2009-11-11 14:15:00,37.89,37.94,37.88,37.94,88681.1808959307,22.8739,22.9041,22.8679,22.9041,88681.1809
2009-11-11 14:20:00,37.93,37.93,37.9,37.9,27926.59295565941,22.8981,22.8981,22.88,22.88,27926.593
2009-11-11 14:25:00,37.9,37.97,37.9,37.95,40009.11888749572,22.88,22.9222,22.88,22.9101,40009.1189
2009-11-11 14:30:00,37.95,38.04,37.94,38.03,68049.6979368517,22.9101,22.9645,22.9041,22.9584,68049.6979
2009-11-11 14:35:00,38.02,38.03,37.99,37.99,22227.28827083096,22.9524,22.9584,22.9343,22.9343,22227.2883
2009-11-11 14:40:00,37.99,38.0,37.95,37.98,25418.89889433489,22.9343,22.9403,22.9101,22.9283,25418.8989
2009-11-11 14:45:00,37.98,38.02,37.98,38.02,39895.13279379916,22.9283,22.9524,22.9283,22.9524,39895.1328
2009-11-11 14:50:00,38.01,38.06,38.0,38.01,39211.21623161974,22.9464,22.9765,22.9403,22.9464,39211.2162
2009-11-11 14:55:00,38.02,38.04,37.99,38.0,46962.27060298644,22.9524,22.9645,22.9343,22.9403,46962.2706
2009-11-11 15:00:00,38.0,38.01,37.98,37.99,20973.4412401687,22.9403,22.9464,22.9283,22.9343,20973.4412
2009-11-11 15:05:00,38.0,38.0,37.92,37.92,40123.10498119229,22.9403,22.9403,22.892,22.892,40123.105
2009-11-11 15:10:00,37.92,37.93,37.86,37.9,46620.31232189673,22.892,22.8981,22.8558,22.88,46620.3123
2009-11-11 15:15:00,37.9,37.9,37.87,37.89,17781.830616664767,22.88,22.88,22.8618,22.8739,17781.8306
2009-11-11 15:20:00,37.88,37.91,37.88,37.91,40465.063262282005,22.8679,22.886,22.8679,22.886,40465.0633
2009-11-11 15:25:00,37.91,37.94,37.9,37.93,16413.997492305938,22.886,22.9041,22.88,22.8981,16413.9975
2009-11-11 15:30:00,37.94,38.0,37.93,37.98,69873.4754359968,22.9041,22.9403,22.8981,22.9283,69873.4754
2009-11-11 15:35:00,37.99,38.0,37.93,37.99,50153.88122649037,22.9343,22.9403,22.8981,22.9343,50153.8812
2009-11-11 15:40:00,37.99,38.0,37.97,37.97,51293.74216345606,22.9343,22.9403,22.9222,22.9222,51293.7422
2009-11-11 15:45:00,37.97,38.04,37.95,38.04,67821.72574945856,22.9222,22.9645,22.9101,22.9645,67821.7257
2009-11-11 15:50:00,38.04,38.07,37.96,38.03,133021.77134389605,22.9645,22.9826,22.9162,22.9584,133021.7713
2009-11-11 15:55:00,38.03,38.07,38.01,38.07,162202.21133021772,22.9584,22.9826,22.9464,22.9826,162202.2113
2009-11-12 09:30:00,38.07,38.15,38.0,38.11,64174.17075116836,22.9826,23.0309,22.9403,23.0067,64174.1708
2009-11-12 09:35:00,38.09,38.16,38.07,38.08,25760.8571754246,22.9947,23.0369,22.9826,22.9886,25760.8572
2009-11-12 09:40:00,38.08,38.22,38.02,38.16,64630.11512595463,22.9886,23.0731,22.9524,23.0369,64630.1151
2009-11-12 09:45:00,38.16,38.21,38.09,38.18,47874.159352558985,23.0369,23.0671,22.9947,23.049,47874.1594
2009-11-12 09:50:00,38.19,38.29,38.17,38.24,50609.82560127664,23.055,23.1154,23.043,23.0852,50609.8256
2009-11-12 09:55:00,38.23,38.33,38.23,38.28,54485.35278695999,23.0792,23.1395,23.0792,23.1094,54485.3528
2009-11-12 10:00:00,38.29,38.34,38.27,38.3,63376.26809529238,23.1154,23.1456,23.1033,23.1214,63376.2681
2009-11-12 10:05:00,38.31,38.33,38.25,38.31,76484.66887039781,23.1275,23.1395,23.0913,23.1275,76484.6689
2009-11-12 10:10:00,38.32,38.35,38.3,38.33,51635.70044454576,23.1335,23.1516,23.1214,23.1395,51635.7004
2009-11-12 10:15:00,38.34,38.35,38.29,38.31,34081.84201527414,23.1456,23.1516,23.1154,23.1275,34081.842
2009-11-12 10:20:00,38.3,38.36,38.3,38.35,56879.06075458794,23.1214,23.1577,23.1214,23.1516,56879.0608
2009-11-12 10:25:00,38.34,38.36,38.3,38.32,36931.49435768836,23.1456,23.1577,23.1214,23.1335,36931.4944
2009-11-12 10:30:00,38.31,38.36,38.3,38.3,44796.53482275162,23.1275,23.1577,23.1214,23.1214,44796.5348
2009-11-12 10:35:00,38.31,38.34,38.29,38.31,44454.57654166192,23.1275,23.1456,23.1154,23.1275,44454.5765
2009-11-12 10:40:00,38.31,38.38,38.29,38.37,39211.21623161974,23.1275,23.1697,23.1154,23.1637,39211.2162
2009-11-12 10:45:00,38.38,38.41,38.36,38.36,60982.56012766442,23.1697,23.1878,23.1577,23.1577,60982.5601
2009-11-12 10:50:00,38.37,38.4,38.34,38.35,27128.690299783422,23.1637,23.1818,23.1456,23.1516,27128.6903
2009-11-12 10:55:00,38.33,38.34,38.25,38.29,34423.80029636384,23.1395,23.1456,23.0913,23.1154,34423.8003
2009-11-12 11:00:00,38.29,38.32,38.24,38.32,51977.65872563548,23.1154,23.1335,23.0852,23.1335,51977.6587
2009-11-12 11:05:00,38.32,38.32,38.22,38.23,68619.62840533454,23.1335,23.1335,23.0731,23.0792,68619.6284
2009-11-12 11:10:00,38.24,38.26,38.15,38.21,55625.21372392568,23.0852,23.0973,23.0309,23.0671,55625.2137
2009-11-12 11:15:00,38.22,38.28,38.19,38.27,41034.99373076485,23.0731,23.1094,23.055,23.1033,41034.9937
2009-11-12 11:20:00,38.26,38.26,38.22,38.26,28040.57904935598,23.0973,23.0973,23.0731,23.0973,28040.579
2009-11-12 11:25:00,38.25,38.26,38.2,38.25,24962.954519548617,23.0913,23.0973,23.0611,23.0913,24962.9545
2009-11-12 11:30:00,38.24,38.25,38.14,38.16,87769.29214635814,23.0852,23.0913,23.0248,23.0369,87769.2921
2009-11-12 11:35:00,38.15,38.16,38.11,38.16,37957.36920095748,23.0309,23.0369,23.0067,23.0369,37957.3692
2009-11-12 11:40:00,38.16,38.17,38.12,38.15,55283.25544283597,23.0369,23.043,23.0128,23.0309,55283.2554
2009-11-12 11:45:00,38.15,38.15,38.11,38.11,28724.4956115354,23.0309,23.0309,23.0067,23.0067,28724.4956
2009-11-12 11:50:00,38.11,38.15,38.09,38.14,32030.092328735893,23.0067,23.0309,22.9947,23.0248,32030.0923
2009-11-12 11:55:00,38.13,38.17,38.11,38.16,29978.34264219765,23.0188,23.043,23.0067,23.0369,29978.3426
2009-11-12 12:00:00,38.16,38.22,38.15,38.16,35221.70295223983,23.0369,23.0731,23.0309,23.0369,35221.703
2009-11-12 12:05:00,38.15,38.17,38.14,38.17,15616.094836429957,23.0309,23.043,23.0248,23.043,15616.0948
2009-11-12 12:10:00,38.18,38.23,38.18,38.23,26672.74592499715,23.049,23.0792,23.049,23.0792,26672.7459
2009-11-12 12:15:00,38.22,38.24,38.2,38.22,23595.121395189788,23.0731,23.0852,23.0611,23.0731,23595.1214
2009-11-12 12:20:00,38.22,38.22,38.15,38.15,33853.869827881,23.0731,23.0731,23.0309,23.0309,33853.8698
2009-11-12 12:25:00,38.15,38.18,38.15,38.18,13678.331243588282,23.0309,23.049,23.0309,23.049,13678.3312
2009-11-12 12:30:00,38.18,38.18,38.14,38.14,26330.787643907443,23.049,23.049,23.0248,23.0248,26330.7876
2009-11-12 12:35:00,38.14,38.16,38.11,38.14,51635.70044454576,23.0248,23.0369,23.0067,23.0248,51635.7004
2009-11-12 12:40:00,38.15,38.17,38.14,38.16,16300.01139860937,23.0309,23.043,23.0248,23.0369,16300.0114
2009-11-12 12:45:00,38.16,38.17,38.15,38.15,35221.70295223983,23.0369,23.043,23.0309,23.0309,35221.703
2009-11-12 12:50:00,38.14,38.19,38.14,38.15,53003.5335689046,23.0248,23.055,23.0248,23.0309,53003.5336
2009-11-12 12:55:00,38.15,38.16,38.1,38.1,41832.89638664083,23.0309,23.0369,23.0007,23.0007,41832.8964
2009-11-12 13:00:00,38.11,38.13,38.07,38.09,64972.07340704434,23.0067,23.0188,22.9826,22.9947,64972.0734
2009-11-12 13:05:00,38.09,38.09,38.01,38.04,27812.60686196284,22.9947,22.9947,22.9464,22.9645,27812.6069
2009-11-12 13:10:00,38.03,38.06,38.03,38.05,24051.065769976063,22.9584,22.9765,22.9584,22.9705,24051.0658
2009-11-12 13:15:00,38.06,38.12,38.06,38.1,29180.439986321668,22.9765,23.0128,22.9765,23.0007,29180.44
2009-11-12 13:20:00,38.1,38.11,38.07,38.1,25190.926706941755,23.0007,23.0067,22.9826,23.0007,25190.9267
2009-11-12 13:25:00,38.1,38.13,38.08,38.13,11626.58155705004,23.0007,23.0188,22.9886,23.0188,11626.5816
2009-11-12 13:30:00,38.13,38.15,38.1,38.11,30320.30092328736,23.0188,23.0309,23.0007,23.0067,30320.3009
2009-11-12 13:35:00,38.1,38.13,38.09,38.13,18807.705459933888,23.0007,23.0188,22.9947,23.0188,18807.7055
2009-11-12 13:40:00,38.12,38.16,38.12,38.16,31232.18967285992,23.0128,23.0369,23.0128,23.0369,31232.1897
2009-11-12 13:45:00,38.16,38.2,38.15,38.16,51749.686538242335,23.0369,23.0611,23.0309,23.0369,51749.6865
2009-11-12 13:50:00,38.16,38.17,38.15,38.15,24279.0379573692,23.0369,23.043,23.0309,23.0309,24279.038
2009-11-12 13:55:00,38.16,38.17,38.15,38.15,18465.74717884418,23.0369,23.043,23.0309,23.0309,18465.7472
2009-11-12 14:00:00,38.15,38.18,38.15,38.15,50723.811694973214,23.0309,23.049,23.0309,23.0309,50723.8117
2009-11-12 14:05:00,38.15,38.17,38.12,38.16,26672.74592499715,23.0309,23.043,23.0128,23.0369,26672.7459
2009-11-12 14:10:00,38.15,38.2,38.14,38.19,37387.43873247464,23.0309,23.0611,23.0248,23.055,37387.4387
2009-11-12 14:15:00,38.2,38.22,38.15,38.15,60412.62965918158,23.0611,23.0731,23.0309,23.0309,60412.6297
2009-11-12 14:20:00,38.14,38.15,38.1,38.13,43428.7016983928,23.0248,23.0309,23.0007,23.0188,43428.7017
2009-11-12 14:25:00,38.14,38.16,38.13,38.14,31802.120141342755,23.0248,23.0369,23.0188,23.0248,31802.1201
2009-11-12 14:30:00,38.14,38.16,38.12,38.13,49469.96466431095,23.0248,23.0369,23.0128,23.0188,49469.9647
2009-11-12 14:35:00,38.13,38.14,38.09,38.1,25076.940613245184,23.0188,23.0248,22.9947,23.0007,25076.9406
2009-11-12 14:40:00,38.1,38.11,38.08,38.11,35449.675139632964,23.0007,23.0067,22.9886,23.0067,35449.6751
2009-11-12 14:45:00,38.11,38.12,38.08,38.09,39325.20232531631,23.0067,23.0128,22.9886,22.9947,39325.2023
2009-11-12 14:50:00,38.08,38.09,38.07,38.07,34309.81420266727,22.9886,22.9947,22.9826,22.9826,34309.8142
2009-11-12 14:55:00,38.08,38.12,38.07,38.09,36703.522170295226,22.9886,23.0128,22.9826,22.9947,36703.5222
2009-11-12 15:00:00,38.09,38.11,38.02,38.02,35677.647327026105,22.9947,23.0067,22.9524,22.9524,35677.6473
2009-11-12 15:05:00,38.03,38.07,38.02,38.06,74774.87746494928,22.9584,22.9826,22.9524,22.9765,74774.8775
2009-11-12 15:10:00,38.05,38.07,38.0,38.04,91758.80542573806,22.9705,22.9826,22.9403,22.9645,91758.8054
2009-11-12 15:15:00,38.04,38.08,38.04,38.06,55625.21372392568,22.9645,22.9886,22.9645,22.9765,55625.2137
2009-11-12 15:20:00,38.06,38.07,38.0,38.0,58246.89387894677,22.9765,22.9826,22.9403,22.9403,58246.8939
2009-11-12 15:25:00,38.01,38.04,37.99,38.0,50039.8951327938,22.9464,22.9645,22.9343,22.9403,50039.8951
2009-11-12 15:30:00,38.0,38.04,37.98,38.02,85831.52855351647,22.9403,22.9645,22.9283,22.9524,85831.5286
2009-11-12 15:35:00,38.02,38.05,37.9,37.91,138607.08993502794,22.9524,22.9705,22.88,22.886,138607.0899
2009-11-12 15:40:00,37.91,37.97,37.91,37.95,86059.50074090961,22.886,22.9222,22.886,22.9101,86059.5007
2009-11-12 15:45:00,37.95,37.99,37.91,37.98,160948.36429955543,22.9101,22.9343,22.886,22.9283,160948.3643
2009-11-12 15:50:00,37.98,38.0,37.94,38.0,225350.50723811696,22.9283,22.9403,22.9041,22.9403,225350.5072
2009-11-12 15:55:00,38.0,38.05,38.0,38.0,258748.43269121167,22.9403,22.9705,22.9403,22.9403,258748.4327
2009-11-13 09:30:00,38.3,38.3,38.04,38.09,55283.25544283597,23.1214,23.1214,22.9645,22.9947,55283.2554
2009-11-13 09:35:00,38.09,38.12,38.0,38.07,151373.53242904367,22.9947,23.0128,22.9403,22.9826,151373.5324
2009-11-13 09:40:00,38.08,38.15,38.05,38.09,37615.410919867776,22.9886,23.0309,22.9705,22.9947,37615.4109
2009-11-13 09:45:00,38.09,38.15,38.07,38.14,73065.08605950074,22.9947,23.0309,22.9826,23.0248,73065.0861
2009-11-13 09:50:00,38.14,38.21,38.1,38.1,70899.35027926593,23.0248,23.0671,23.0007,23.0007,70899.3503
2009-11-13 09:55:00,38.09,38.15,37.89,37.95,122421.06463011511,22.9947,23.0309,22.8739,22.9101,122421.0646
2009-11-13 10:00:00,37.96,38.06,37.92,38.04,40465.063262282005,22.9162,22.9765,22.892,22.9645,40465.0633
2009-11-13 10:05:00,38.04,38.11,38.0,38.09,32258.06451612904,22.9645,23.0067,22.9403,22.9947,32258.0645
2009-11-13 10:10:00,38.08,38.13,37.99,38.02,23709.107488886355,22.9886,23.0188,22.9343,22.9524,23709.1075
2009-11-13 10:15:00,38.03,38.13,38.03,38.13,33169.95326570159,22.9584,23.0188,22.9584,23.0188,33169.9533
2009-11-13 10:20:00,38.08,38.14,38.07,38.1,75116.83574603898,22.9886,23.0248,22.9826,23.0007,75116.8357
2009-11-13 10:25:00,38.1,38.1,38.01,38.01,41832.89638664083,23.0007,23.0007,22.9464,22.9464,41832.8964
2009-11-13 10:30:00,38.02,38.05,38.0,38.01,78764.3907443292,22.9524,22.9705,22.9403,22.9464,78764.3907
2009-11-13 10:35:00,38.01,38.08,38.0,38.07,50153.88122649037,22.9464,22.9886,22.9403,22.9826,50153.8812
2009-11-13 10:40:00,38.07,38.14,38.05,38.14,56309.13028610509,22.9826,23.0248,22.9705,23.0248,56309.1303
2009-11-13 10:45:00,38.12,38.2,38.07,38.1,82183.97355522626,23.0128,23.0611,22.9826,23.0007,82183.9736
2009-11-13 10:50:00,38.09,38.15,38.08,38.14,37387.43873247464,22.9947,23.0309,22.9886,23.0248,37387.4387
2009-11-13 10:55:00,38.13,38.2,38.1,38.11,42858.77122990995,23.0188,23.0611,23.0007,23.0067,42858.7712
2009-11-13 11:00:00,38.11,38.16,38.09,38.1,62350.393252023256,23.0067,23.0369,22.9947,23.0007,62350.3933
2009-11-13 11:05:00,38.09,38.1,38.06,38.07,36931.49435768836,22.9947,23.0007,22.9765,22.9826,36931.4944
2009-11-13 11:10:00,38.07,38.07,38.03,38.06,24848.968425852046,22.9826,22.9826,22.9584,22.9765,24848.9684
2009-11-13 11:15:00,38.05,38.07,38.03,38.07,17667.844522968197,22.9705,22.9826,22.9584,22.9826,17667.8445
2009-11-13 11:20:00,38.07,38.07,38.05,38.06,22911.20483301037,22.9826,22.9826,22.9705,22.9765,22911.2048
2009-11-13 11:25:00,38.07,38.12,38.06,38.08,33397.92545309472,22.9826,23.0128,22.9765,22.9886,33397.9255
2009-11-13 11:30:00,38.07,38.11,38.06,38.07,40693.03544967514,22.9826,23.0067,22.9765,22.9826,40693.0354
2009-11-13 11:35:00,38.07,38.07,38.04,38.07,54941.29716174627,22.9826,22.9826,22.9645,22.9826,54941.2972
2009-11-13 11:40:00,38.07,38.08,38.0,38.03,45936.395759717314,22.9826,22.9886,22.9403,22.9584,45936.3958
2009-11-13 11:45:00,38.03,38.06,38.01,38.06,21315.399521258405,22.9584,22.9765,22.9464,22.9765,21315.3995
2009-11-13 11:50:00,38.05,38.1,38.04,38.09,22341.27436452753,22.9705,23.0007,22.9645,22.9947,22341.2744
2009-11-13 11:55:00,38.08,38.11,38.05,38.05,18351.761085147613,22.9886,23.0067,22.9705,22.9705,18351.7611
2009-11-13 12:00:00,38.05,38.12,38.05,38.07,27926.59295565941,22.9705,23.0128,22.9705,22.9826,27926.593
2009-11-13 12:05:00,38.08,38.09,38.06,38.06,50267.86732018694,22.9886,22.9947,22.9765,22.9765,50267.8673
2009-11-13 12:10:00,38.06,38.1,38.06,38.08,28496.52342414225,22.9765,23.0007,22.9765,22.9886,28496.5234
2009-11-13 12:15:00,38.09,38.11,38.07,38.1,34879.74467115012,22.9947,23.0067,22.9826,23.0007,34879.7447
2009-11-13 12:20:00,38.11,38.11,38.06,38.06,43542.68779208937,23.0067,23.0067,22.9765,22.9765,43542.6878
2009-11-13 12:25:00,38.07,38.13,38.06,38.09,37729.39701356435,22.9826,23.0188,22.9765,22.9947,37729.397
2009-11-13 12:30:00,38.09,38.14,38.09,38.14,17211.90014818192,22.9947,23.0248,22.9947,23.0248,17211.9001
2009-11-13 12:35:00,38.14,38.17,38.11,38.11,20745.469052775563,23.0248,23.043,23.0067,23.0067,20745.4691
2009-11-13 12:40:00,38.12,38.13,38.09,38.11,12310.498119229454,23.0128,23.0188,22.9947,23.0067,12310.4981
2009-11-13 12:45:00,38.11,38.17,38.11,38.11,23367.14920779665,23.0067,23.043,23.0067,23.0067,23367.1492
2009-11-13 12:50:00,38.11,38.15,38.11,38.14,13450.359056195144,23.0067,23.0309,23.0067,23.0248,13450.3591
2009-11-13 12:55:00,38.13,38.16,38.12,38.15,14818.192180553971,23.0188,23.0369,23.0128,23.0309,14818.1922
2009-11-13 13:00:00,38.15,38.2,38.14,38.15,23937.079676279493,23.0309,23.0611,23.0248,23.0309,23937.0797
2009-11-13 13:05:00,38.16,38.17,38.14,38.15,48900.034195828106,23.0369,23.043,23.0248,23.0309,48900.0342
2009-11-13 13:10:00,38.15,38.18,38.15,38.15,32941.98107830845,23.0309,23.049,23.0309,23.0309,32941.9811
2009-11-13 13:15:00,38.15,38.18,38.15,38.18,19035.677647327026,23.0309,23.049,23.0309,23.049,19035.6776
2009-11-13 13:20:00,38.18,38.2,38.15,38.15,45366.46529123447,23.049,23.0611,23.0309,23.0309,45366.4653
2009-11-13 13:25:00,38.15,38.19,38.15,38.16,32144.078422432463,23.0309,23.055,23.0309,23.0369,32144.0784
2009-11-13 13:30:00,38.17,38.17,38.13,38.14,40009.11888749572,23.043,23.043,23.0188,23.0248,40009.1189
2009-11-13 13:35:00,38.14,38.15,38.09,38.1,85261.59808503362,23.0248,23.0309,22.9947,23.0007,85261.5981
2009-11-13 13:40:00,38.11,38.12,38.1,38.11,13222.386868802008,23.0067,23.0128,23.0007,23.0067,13222.3869
2009-11-13 13:45:00,38.12,38.15,38.09,38.09,49241.99247691782,23.0128,23.0309,22.9947,22.9947,49241.9925
2009-11-13 13:50:00,38.09,38.11,38.07,38.11,25646.87108172803,22.9947,23.0067,22.9826,23.0067,25646.8711
2009-11-13 13:55:00,38.1,38.15,38.1,38.12,48900.034195828106,23.0007,23.0309,23.0007,23.0128,48900.0342
2009-11-13 14:00:00,38.11,38.17,38.11,38.16,38299.32748204719,23.0067,23.043,23.0067,23.0369,38299.3275
2009-11-13 14:05:00,38.15,38.16,38.13,38.15,34195.82810897071,23.0309,23.0369,23.0188,23.0309,34195.8281
2009-11-13 14:10:00,38.15,38.17,38.15,38.16,37615.410919867776,23.0309,23.043,23.0309,23.0369,37615.4109
2009-11-13 14:15:00,38.16,38.19,38.11,38.12,52319.61700672518,23.0369,23.055,23.0067,23.0128,52319.617
2009-11-13 14:20:00,38.13,38.14,38.1,38.1,44796.53482275162,23.0188,23.0248,23.0007,23.0007,44796.5348
2009-11-13 14:25:00,38.11,38.15,38.07,38.1,28724.4956115354,23.0067,23.0309,22.9826,23.0007,28724.4956
2009-11-13 14:30:00,38.09,38.1,38.03,38.03,38071.35529465405,22.9947,23.0007,22.9584,22.9584,38071.3553
2009-11-13 14:35:00,38.03,38.03,38.0,38.02,34081.84201527414,22.9584,22.9584,22.9403,22.9524,34081.842
2009-11-13 14:40:00,38.01,38.05,38.0,38.0,38755.27185683347,22.9464,22.9705,22.9403,22.9403,38755.2719
2009-11-13 14:45:00,38.01,38.05,38.0,38.02,31346.17576655648,22.9464,22.9705,22.9403,22.9524,31346.1758
2009-11-13 14:50:00,38.02,38.03,37.98,38.0,42972.75732360652,22.9524,22.9584,22.9283,22.9403,42972.7573
2009-11-13 14:55:00,38.0,38.0,37.97,37.97,33169.95326570159,22.9403,22.9403,22.9222,22.9222,33169.9533
2009-11-13 15:00:00,37.96,38.0,37.95,37.96,47532.20107146928,22.9162,22.9403,22.9101,22.9162,47532.2011
2009-11-13 15:05:00,37.97,38.03,37.97,38.03,58816.82434742962,22.9222,22.9584,22.9222,22.9584,58816.8243
2009-11-13 15:10:00,38.04,38.08,38.03,38.06,91758.80542573806,22.9645,22.9886,22.9584,22.9765,91758.8054
2009-11-13 15:15:00,38.06,38.09,38.03,38.07,40921.00763706828,22.9765,22.9947,22.9584,22.9826,40921.0076
2009-11-13 15:20:00,38.08,38.11,38.05,38.05,44910.52091644819,22.9886,23.0067,22.9705,22.9705,44910.5209
2009-11-13 15:25:00,38.06,38.08,38.04,38.07,36361.56388920552,22.9765,22.9886,22.9645,22.9826,36361.5639
2009-11-13 15:30:00,38.07,38.07,38.04,38.07,52661.575287814885,22.9826,22.9826,22.9645,22.9826,52661.5753
2009-11-13 15:35:00,38.07,38.09,38.05,38.05,45252.4791975379,22.9826,22.9947,22.9705,22.9705,45252.4792
2009-11-13 15:40:00,38.06,38.11,38.05,38.11,63490.25418898895,22.9765,23.0067,22.9705,23.0067,63490.2542
2009-11-13 15:45:00,38.11,38.13,38.1,38.12,53915.42231847715,23.0067,23.0188,23.0007,23.0128,53915.4223
2009-11-13 15:50:00,38.13,38.15,38.09,38.14,63604.24028268551,23.0188,23.0309,22.9947,23.0248,63604.2403
2009-11-13 15:55:00,38.15,38.17,38.12,38.17,143280.51977658726,23.0309,23.043,23.0128,23.043,143280.5198
2009-11-16 09:30:00,38.2,38.25,38.16,38.22,59842.69919069874,23.0611,23.0913,23.0369,23.0731,59842.6992
2009-11-16 09:35:00,38.22,38.27,38.15,38.25,48672.06200843497,23.0731,23.1033,23.0309,23.0913,48672.062
2009-11-16 09:40:00,38.24,38.4,38.24,38.38,71583.26684144535,23.0852,23.1818,23.0852,23.1697,71583.2668
2009-11-16 09:45:00,38.36,38.38,38.34,38.35,46506.32622820016,23.1577,23.1697,23.1456,23.1516,46506.3262
2009-11-16 09:50:00,38.36,38.38,38.33,38.36,96546.22136099396,23.1577,23.1697,23.1395,23.1577,96546.2214
2009-11-16 09:55:00,38.36,38.39,38.27,38.27,95862.30479881454,23.1577,23.1758,23.1033,23.1033,95862.3048
2009-11-16 10:00:00,38.28,38.32,38.28,38.28,77624.5298073635,23.1094,23.1335,23.1094,23.1094,77624.5298
2009-11-16 10:05:00,38.27,38.41,38.27,38.37,39325.20232531631,23.1033,23.1878,23.1033,23.1637,39325.2023
2009-11-16 10:10:00,38.37,38.43,38.36,38.42,67935.71184315514,23.1637,23.1999,23.1577,23.1939,67935.7118
2009-11-16 10:15:00,38.42,38.44,38.39,38.43,32372.0506098256,23.1939,23.206,23.1758,23.1999,32372.0506
2009-11-16 10:20:00,38.43,38.43,38.4,38.43,34651.772483756984,23.1999,23.1999,23.1818,23.1999,34651.7725
2009-11-16 10:25:00,38.43,38.45,38.4,38.45,56081.15809871196,23.1999,23.212,23.1818,23.212,56081.1581
2009-11-16 10:30:00,38.45,38.5,38.45,38.5,22569.246551920667,23.212,23.2422,23.212,23.2422,22569.2466
2009-11-16 10:35:00,38.49,38.51,38.47,38.49,45822.40966602074,23.2361,23.2482,23.2241,23.2361,45822.4097
2009-11-16 10:40:00,38.49,38.55,38.47,38.51,38983.2440442266,23.2361,23.2724,23.2241,23.2482,38983.244
2009-11-16 10:45:00,38.52,38.54,38.5,38.53,22569.246551920667,23.2542,23.2663,23.2422,23.2603,22569.2466
2009-11-16 10:50:00,38.53,38.57,38.5,38.53,32486.03670352217,23.2603,23.2844,23.2422,23.2603,32486.0367
2009-11-16 10:55:00,38.52,38.57,38.51,38.57,21201.41342756184,23.2542,23.2844,23.2482,23.2844,21201.4134
2009-11-16 11:00:00,38.57,38.57,38.52,38.57,46734.2984155933,23.2844,23.2844,23.2542,23.2844,46734.2984
2009-11-16 11:05:00,38.57,38.58,38.51,38.55,42174.854667730535,23.2844,23.2905,23.2482,23.2724,42174.8547
2009-11-16 11:10:00,38.55,38.58,38.54,38.55,33511.91154679129,23.2724,23.2905,23.2663,23.2724,33511.9115
2009-11-16 11:15:00,38.54,38.56,38.52,38.54,22911.20483301037,23.2663,23.2784,23.2542,23.2663,22911.2048
2009-11-16 11:20:00,38.54,38.54,38.49,38.5,34993.73076484669,23.2663,23.2663,23.2361,23.2422,34993.7308
2009-11-16 11:25:00,38.5,38.52,38.46,38.49,33511.91154679129,23.2422,23.2542,23.218,23.2361,33511.9115
2009-11-16 11:30:00,38.47,38.56,38.47,38.5,45024.50701014476,23.2241,23.2784,23.2241,23.2422,45024.507
2009-11-16 11:35:00,38.51,38.53,38.44,38.47,25190.926706941755,23.2482,23.2603,23.206,23.2241,25190.9267
2009-11-16 11:40:00,38.47,38.52,38.43,38.5,29636.384361107943,23.2241,23.2542,23.1999,23.2422,29636.3844
2009-11-16 11:45:00,38.5,38.56,38.5,38.56,26672.74592499715,23.2422,23.2784,23.2422,23.2784,26672.7459
2009-11-16 11:50:00,38.56,38.57,38.48,38.5,34423.80029636384,23.2784,23.2844,23.2301,23.2422,34423.8003
2009-11-16 11:55:00,38.5,38.51,38.47,38.51,29636.384361107943,23.2422,23.2482,23.2241,23.2482,29636.3844
2009-11-16 12:00:00,38.52,38.55,38.51,38.53,16869.941867092213,23.2542,23.2724,23.2482,23.2603,16869.9419
2009-11-16 12:05:00,38.53,38.53,38.45,38.45,23823.09358258293,23.2603,23.2603,23.212,23.212,23823.0936
2009-11-16 12:10:00,38.45,38.52,38.45,38.52,28952.46779892853,23.212,23.2542,23.212,23.2542,28952.4678
2009-11-16 12:15:00,38.53,38.53,38.45,38.47,32030.092328735893,23.2603,23.2603,23.212,23.2241,32030.0923
2009-11-16 12:20:00,38.48,38.5,38.4,38.43,34081.84201527414,23.2301,23.2422,23.1818,23.1999,34081.842
2009-11-16 12:25:00,38.43,38.5,38.43,38.49,17895.816710361338,23.1999,23.2422,23.1999,23.2361,17895.8167
2009-11-16 12:30:00,38.49,38.5,38.47,38.5,13564.345149891711,23.2361,23.2422,23.2241,23.2422,13564.3451
2009-11-16 12:35:00,38.5,38.52,38.47,38.48,28838.481705231963,23.2422,23.2542,23.2241,23.2301,28838.4817
2009-11-16 12:40:00,38.48,38.55,38.46,38.54,24848.968425852046,23.2301,23.2724,23.218,23.2663,24848.9684
2009-11-16 12:45:00,38.53,38.57,38.53,38.57,13336.372962498575,23.2603,23.2844,23.2603,23.2844,13336.373
2009-11-16 12:50:00,38.56,38.56,38.5,38.52,21657.35780234812,23.2784,23.2784,23.2422,23.2542,21657.3578
2009-11-16 12:55:00,38.52,38.57,38.52,38.56,22455.260458224097,23.2542,23.2844,23.2542,23.2784,22455.2605
2009-11-16 13:00:00,38.56,38.6,38.55,38.59,20403.51077168585,23.2784,23.3025,23.2724,23.2965,20403.5108
2009-11-16 13:05:00,38.58,38.59,38.55,38.57,19947.56639689958,23.2905,23.2965,23.2724,23.2844,19947.5664
2009-11-16 13:10:00,38.57,38.59,38.57,38.58,26444.773737604013,23.2844,23.2965,23.2844,23.2905,26444.7737
2009-11-16 13:15:00,38.58,38.58,38.54,38.54,26444.773737604013,23.2905,23.2905,23.2663,23.2663,26444.7737
2009-11-16 13:20:00,38.54,38.55,38.52,38.55,28838.481705231963,23.2663,23.2724,23.2542,23.2724,28838.4817
2009-11-16 13:25:00,38.55,38.58,38.55,38.56,38641.2857631369,23.2724,23.2905,23.2724,23.2784,38641.2858
2009-11-16 13:30:00,38.56,38.6,38.55,38.58,35791.63342072268,23.2784,23.3025,23.2724,23.2905,35791.6334
2009-11-16 13:35:00,38.58,38.6,38.57,38.59,25646.87108172803,23.2905,23.3025,23.2844,23.2965,25646.8711
2009-11-16 13:40:00,38.58,38.59,38.57,38.58,26558.75983130058,23.2905,23.2965,23.2844,23.2905,26558.7598
2009-11-16 13:45:00,38.59,38.59,38.57,38.57,25646.87108172803,23.2965,23.2965,23.2844,23.2844,25646.8711
2009-11-16 13:50:00,38.57,38.57,38.54,38.57,34309.81420266727,23.2844,23.2844,23.2663,23.2844,34309.8142
2009-11-16 13:55:00,38.57,38.57,38.53,38.53,12880.428587712298,23.2844,23.2844,23.2603,23.2603,12880.4286
2009-11-16 14:00:00,38.54,38.6,38.53,38.57,42858.77122990995,23.2663,23.3025,23.2603,23.2844,42858.7712
2009-11-16 14:05:00,38.57,38.59,38.57,38.59,43998.63216687564,23.2844,23.2965,23.2844,23.2965,43998.6322
2009-11-16 14:10:00,38.58,38.59,38.57,38.57,28154.565143052547,23.2905,23.2965,23.2844,23.2844,28154.5651
2009-11-16 14:15:00,38.58,38.6,38.57,38.58,40579.04935597857,23.2905,23.3025,23.2844,23.2905,40579.0494
2009-11-16 14:20:00,38.59,38.6,38.57,38.59,69417.53106121054,23.2965,23.3025,23.2844,23.2965,69417.5311
2009-11-16 14:25:00,38.59,38.6,38.58,38.58,25076.940613245184,23.2965,23.3025,23.2905,23.2905,25076.9406
2009-11-16 14:30:00,38.58,38.6,38.58,38.59,35335.68904593639,23.2905,23.3025,23.2905,23.2965,35335.689
2009-11-16 14:35:00,38.6,38.6,38.57,38.58,43998.63216687564,23.3025,23.3025,23.2844,23.2905,43998.6322
2009-11-16 14:40:00,38.58,38.59,38.55,38.59,44226.60435426878,23.2905,23.2965,23.2724,23.2965,44226.6044
2009-11-16 14:45:00,38.59,38.6,38.52,38.52,53003.5335689046,23.2965,23.3025,23.2542,23.2542,53003.5336
2009-11-16 14:50:00,38.52,38.54,38.49,38.52,42744.78513621338,23.2542,23.2663,23.2361,23.2542,42744.7851
2009-11-16 14:55:00,38.52,38.54,38.49,38.53,37501.424826171205,23.2542,23.2663,23.2361,23.2603,37501.4248
2009-11-16 15:00:00,38.53,38.54,38.45,38.48,95064.40214293856,23.2603,23.2663,23.212,23.2301,95064.4021
2009-11-16 15:05:00,38.49,38.51,38.45,38.45,55397.24153653254,23.2361,23.2482,23.212,23.212,55397.2415
2009-11-16 15:10:00,38.45,38.46,38.41,38.43,47076.256696683005,23.212,23.218,23.1878,23.1999,47076.2567
2009-11-16 15:15:00,38.42,38.43,38.36,38.38,69987.46152969338,23.1939,23.1999,23.1577,23.1697,69987.4615
2009-11-16 15:20:00,38.38,38.44,38.36,38.4,70899.35027926593,23.1697,23.206,23.1577,23.1818,70899.3503
2009-11-16 15:25:00,38.4,38.42,38.36,38.38,63490.25418898895,23.1818,23.1939,23.1577,23.1697,63490.2542
2009-11-16 15:30:00,38.38,38.45,38.37,38.43,77054.59933888065,23.1697,23.212,23.1637,23.1999,77054.5993
2009-11-16 15:35:00,38.43,38.51,38.42,38.5,87769.29214635814,23.1999,23.2482,23.1939,23.2422,87769.2921
2009-11-16 15:40:00,38.51,38.51,38.43,38.43,108628.74729283027,23.2482,23.2482,23.1999,23.1999,108628.7473
2009-11-16 15:45:00,38.43,38.48,38.4,38.46,107716.85854325772,23.1999,23.2301,23.1818,23.218,107716.8585
2009-11-16 15:50:00,38.45,38.51,38.45,38.5,174056.76507466089,23.212,23.2482,23.212,23.2422,174056.7651
2009-11-16 15:55:00,38.5,38.57,38.47,38.56,237091.0748888636,23.2422,23.2844,23.2241,23.2784,237091.0749
2009-11-17 09:30:00,38.65,38.65,38.31,38.35,69645.50324860367,23.3327,23.3327,23.1275,23.1516,69645.5032
2009-11-17 09:35:00,38.35,38.49,38.35,38.44,52547.58919411832,23.1516,23.2361,23.1516,23.206,52547.5892
2009-11-17 09:40:00,38.43,38.55,38.42,38.53,48216.1176336487,23.1999,23.2724,23.1939,23.2603,48216.1176
2009-11-17 09:45:00,38.53,38.54,38.46,38.5,64288.15684486493,23.2603,23.2663,23.218,23.2422,64288.1568
2009-11-17 09:50:00,38.51,38.51,38.42,38.46,34651.772483756984,23.2482,23.2482,23.1939,23.218,34651.7725
2009-11-17 09:55:00,38.45,38.5,38.45,38.49,28268.55123674912,23.212,23.2422,23.212,23.2361,28268.5512
2009-11-17 10:00:00,38.48,38.51,38.48,38.48,33853.869827881,23.2301,23.2482,23.2301,23.2301,33853.8698
2009-11-17 10:05:00,38.49,38.5,38.41,38.43,42630.79904251681,23.2361,23.2422,23.1878,23.1999,42630.799
2009-11-17 10:10:00,38.43,38.45,38.39,38.43,22797.218739313805,23.1999,23.212,23.1758,23.1999,22797.2187
2009-11-17 10:15:00,38.42,38.45,38.41,38.44,24279.0379573692,23.1939,23.212,23.1878,23.206,24279.038
2009-11-17 10:20:00,38.45,38.51,38.44,38.51,54485.35278695999,23.212,23.2482,23.206,23.2482,54485.3528
2009-11-17 10:25:00,38.5,38.52,38.47,38.49,37957.36920095748,23.2422,23.2542,23.2241,23.2361,37957.3692
2009-11-17 10:30:00,38.48,38.48,38.38,38.43,37615.410919867776,23.2301,23.2301,23.1697,23.1999,37615.4109
2009-11-17 10:35:00,38.43,38.47,38.4,38.47,51407.72825715263,23.1999,23.2241,23.1818,23.2241,51407.7283
2009-11-17 10:40:00,38.47,38.47,38.42,38.45,40465.063262282005,23.2241,23.2241,23.1939,23.212,40465.0633
2009-11-17 10:45:00,38.45,38.49,38.43,38.43,81956.00136783313,23.212,23.2361,23.1999,23.1999,81956.0014
2009-11-17 10:50:00,38.43,38.48,38.4,38.47,27356.662487176563,23.1999,23.2301,23.1818,23.2241,27356.6625
2009-11-17 10:55:00,38.46,38.48,38.46,38.47,23481.135301493217,23.218,23.2301,23.218,23.2241,23481.1353
2009-11-17 11:00:00,38.47,38.48,38.42,38.42,44910.52091644819,23.2241,23.2301,23.1939,23.1939,44910.5209
2009-11-17 11:05:00,38.42,38.45,38.42,38.44,31916.10623503933,23.1939,23.212,23.1939,23.206,31916.1062
2009-11-17 11:10:00,38.44,38.48,38.41,38.41,20061.552490596147,23.206,23.2301,23.1878,23.1878,20061.5525
2009-11-17 11:15:00,38.4,38.4,38.36,38.36,14818.192180553971,23.1818,23.1818,23.1577,23.1577,14818.1922
2009-11-17 11:20:00,38.36,38.42,38.33,38.4,47418.21497777271,23.1577,23.1939,23.1395,23.1818,47418.215
2009-11-17 11:25:00,38.39,38.46,38.39,38.46,20061.552490596147,23.1758,23.218,23.1758,23.218,20061.5525
2009-11-17 11:30:00,38.47,38.47,38.43,38.46,15616.094836429957,23.2241,23.2241,23.1999,23.218,15616.0948
2009-11-17 11:35:00,38.47,38.49,38.45,38.47,34423.80029636384,23.2241,23.2361,23.212,23.2241,34423.8003
2009-11-17 11:40:00,38.47,38.48,38.46,38.47,19833.58030320301,23.2241,23.2301,23.218,23.2241,19833.5803
2009-11-17 11:45:00,38.46,38.47,38.43,38.43,24734.98233215548,23.218,23.2241,23.1999,23.1999,24734.9823
2009-11-17 11:50:00,38.43,38.49,38.43,38.47,26330.787643907443,23.1999,23.2361,23.1999,23.2241,26330.7876
2009-11-17 11:55:00,38.47,38.48,38.43,38.46,40579.04935597857,23.2241,23.2301,23.1999,23.218,40579.0494
2009-11-17 12:00:00,38.46,38.47,38.44,38.46,23253.16311410008,23.218,23.2241,23.206,23.218,23253.1631
2009-11-17 12:05:00,38.46,38.48,38.45,38.46,22113.30217713439,23.218,23.2301,23.212,23.218,22113.3022
2009-11-17 12:10:00,38.47,38.51,38.47,38.5,38413.31357574376,23.2241,23.2482,23.2241,23.2422,38413.3136
2009-11-17 12:15:00,38.5,38.51,38.47,38.47,22569.246551920667,23.2422,23.2482,23.2241,23.2241,22569.2466
2009-11-17 12:20:00,38.48,38.51,38.45,38.5,30206.31482959079,23.2301,23.2482,23.212,23.2422,30206.3148
2009-11-17 12:25:00,38.5,38.51,38.5,38.5,10372.73452638778,23.2422,23.2482,23.2422,23.2422,10372.7345
2009-11-17 12:30:00,38.5,38.57,38.5,38.57,31004.21748546677,23.2422,23.2844,23.2422,23.2844,31004.2175
2009-11-17 12:35:00,38.57,38.57,38.51,38.55,23367.14920779665,23.2844,23.2844,23.2482,23.2724,23367.1492
2009-11-17 12:40:00,38.54,38.55,38.5,38.51,19833.58030320301,23.2663,23.2724,23.2422,23.2482,19833.5803
2009-11-17 12:45:00,38.53,38.55,38.53,38.55,12994.414681408867,23.2603,23.2724,23.2603,23.2724,12994.4147
2009-11-17 12:50:00,38.55,38.56,38.5,38.51,20175.53858429272,23.2724,23.2784,23.2422,23.2482,20175.5386
2009-11-17 12:55:00,38.52,38.54,38.52,38.53,6497.2073407044345,23.2542,23.2663,23.2542,23.2603,6497.2073
2009-11-17 13:00:00,38.53,38.55,38.5,38.53,22227.28827083096,23.2603,23.2724,23.2422,23.2603,22227.2883
2009-11-17 13:05:00,38.51,38.51,38.48,38.5,14362.247805767696,23.2482,23.2482,23.2301,23.2422,14362.2478
2009-11-17 13:10:00,38.5,38.54,38.5,38.54,11512.595463353471,23.2422,23.2663,23.2422,23.2663,11512.5955
2009-11-17 13:15:00,38.53,38.57,38.53,38.56,27698.62076826627,23.2603,23.2844,23.2603,23.2784,27698.6208
2009-11-17 13:20:00,38.57,38.57,38.53,38.54,13792.317337284852,23.2844,23.2844,23.2603,23.2663,13792.3173
2009-11-17 13:25:00,38.53,38.54,38.5,38.52,18351.761085147613,23.2603,23.2663,23.2422,23.2542,18351.7611
2009-11-17 13:30:00,38.51,38.54,38.51,38.54,18921.69155363046,23.2482,23.2663,23.2482,23.2663,18921.6916
2009-11-17 13:35:00,38.53,38.54,38.5,38.52,31688.13404764619,23.2603,23.2663,23.2422,23.2542,31688.134
2009-11-17 13:40:00,38.52,38.57,38.51,38.57,26672.74592499715,23.2542,23.2844,23.2482,23.2844,26672.7459
2009-11-17 13:45:00,38.57,38.59,38.54,38.58,29750.37045480452,23.2844,23.2965,23.2663,23.2905,29750.3705
2009-11-17 13:50:00,38.58,38.59,38.55,38.56,29180.439986321668,23.2905,23.2965,23.2724,23.2784,29180.44
2009-11-17 13:55:00,38.55,38.57,38.51,38.55,23823.09358258293,23.2724,23.2844,23.2482,23.2724,23823.0936
2009-11-17 14:00:00,38.55,38.57,38.52,38.55,29636.384361107943,23.2724,23.2844,23.2542,23.2724,29636.3844
2009-11-17 14:05:00,38.55,38.56,38.52,38.52,22113.30217713439,23.2724,23.2784,23.2542,23.2542,22113.3022
2009-11-17 14:10:00,38.53,38.54,38.51,38.52,15730.080930126524,23.2603,23.2663,23.2482,23.2542,15730.0809
2009-11-17 14:15:00,38.53,38.57,38.53,38.55,16755.955773395646,23.2603,23.2844,23.2603,23.2724,16755.9558
2009-11-17 14:20:00,38.56,38.57,38.54,38.54,17553.85842927163,23.2784,23.2844,23.2663,23.2663,17553.8584
2009-11-17 14:25:00,38.54,38.57,38.54,38.57,22227.28827083096,23.2663,23.2844,23.2663,23.2844,22227.2883
2009-11-17 14:30:00,38.56,38.57,38.55,38.56,23595.121395189788,23.2784,23.2844,23.2724,23.2784,23595.1214
2009-11-17 14:35:00,38.56,38.57,38.53,38.56,28838.481705231963,23.2784,23.2844,23.2603,23.2784,28838.4817
2009-11-17 14:40:00,38.55,38.57,38.55,38.57,11512.595463353471,23.2724,23.2844,23.2724,23.2844,11512.5955
2009-11-17 14:45:00,38.57,38.57,38.55,38.56,21885.32998974125,23.2844,23.2844,23.2724,23.2784,21885.33
2009-11-17 14:50:00,38.56,38.56,38.51,38.51,38641.2857631369,23.2784,23.2784,23.2482,23.2482,38641.2858
2009-11-17 14:55:00,38.51,38.53,38.5,38.53,23367.14920779665,23.2482,23.2603,23.2422,23.2603,23367.1492
2009-11-17 15:00:00,38.53,38.55,38.52,38.53,28040.57904935598,23.2603,23.2724,23.2542,23.2603,28040.579
2009-11-17 15:05:00,38.52,38.55,38.52,38.53,35905.61951441924,23.2542,23.2724,23.2542,23.2603,35905.6195
2009-11-17 15:10:00,38.53,38.55,38.52,38.55,32144.078422432463,23.2603,23.2724,23.2542,23.2724,32144.0784
2009-11-17 15:15:00,38.54,38.55,38.52,38.53,71925.22512253505,23.2663,23.2724,23.2542,23.2603,71925.2251
2009-11-17 15:20:00,38.52,38.55,38.51,38.53,26216.80155021088,23.2542,23.2724,23.2482,23.2603,26216.8016
2009-11-17 15:25:00,38.55,38.57,38.54,38.56,37045.48045138493,23.2724,23.2844,23.2663,23.2784,37045.4805
2009-11-17 15:30:00,38.56,38.57,38.55,38.55,41034.99373076485,23.2784,23.2844,23.2724,23.2724,41034.9937
2009-11-17 15:35:00,38.55,38.56,38.52,38.54,28952.46779892853,23.2724,23.2784,23.2542,23.2663,28952.4678
2009-11-17 15:40:00,38.54,38.57,38.51,38.52,82981.87621110225,23.2663,23.2844,23.2482,23.2542,82981.8762
2009-11-17 15:45:00,38.52,38.53,38.49,38.5,136441.3541547931,23.2542,23.2603,23.2361,23.2422,136441.3542
2009-11-17 15:50:00,38.5,38.55,38.49,38.54,105209.1644819332,23.2422,23.2724,23.2361,23.2663,105209.1645
2009-11-17 15:55:00,38.54,38.6,38.52,38.6,147384.01914966374,23.2663,23.3025,23.2542,23.3025,147384.0191
2009-11-18 09:30:00,38.46,38.56,38.43,38.53,81728.02918043999,23.218,23.2784,23.1999,23.2603,81728.0292
2009-11-18 09:35:00,38.54,38.6,38.49,38.53,44682.54872905506,23.2663,23.3025,23.2361,23.2603,44682.5487
2009-11-18 09:40:00,38.52,38.59,38.47,38.58,39895.13279379916,23.2542,23.2965,23.2241,23.2905,39895.1328
2009-11-18 09:45:00,38.58,38.6,38.55,38.55,56537.10247349824,23.2905,23.3025,23.2724,23.2724,56537.1025
2009-11-18 09:50:00,38.56,38.56,38.48,38.52,66225.9204377066,23.2784,23.2784,23.2301,23.2542,66225.9204
2009-11-18 09:55:00,38.52,38.54,38.45,38.47,53345.4918499943,23.2542,23.2663,23.212,23.2241,53345.4918
2009-11-18 10:00:00,38.47,38.48,38.45,38.47,48102.131539952126,23.2241,23.2301,23.212,23.2241,48102.1315
2009-11-18 10:05:00,38.47,38.49,38.46,38.47,37615.410919867776,23.2241,23.2361,23.218,23.2241,37615.4109
2009-11-18 10:10:00,38.47,38.49,38.4,38.41,118659.52353812836,23.2241,23.2361,23.1818,23.1878,118659.5235
2009-11-18 10:15:00,38.4,38.44,38.4,38.41,40807.02154337171,23.1818,23.206,23.1818,23.1878,40807.0215
2009-11-18 10:20:00,38.41,38.42,38.38,38.39,43998.63216687564,23.1878,23.1939,23.1697,23.1758,43998.6322
2009-11-18 10:25:00,38.39,38.43,38.39,38.43,32258.06451612904,23.1758,23.1999,23.1758,23.1999,32258.0645
2009-11-18 10:30:00,38.43,38.45,38.4,38.45,67251.79528097573,23.1999,23.212,23.1818,23.212,67251.7953
2009-11-18 10:35:00,38.45,38.52,38.45,38.5,58018.92169155363,23.212,23.2542,23.212,23.2422,58018.9217
2009-11-18 10:40:00,38.51,38.55,38.51,38.53,35107.71685854326,23.2482,23.2724,23.2482,23.2603,35107.7169
2009-11-18 10:45:00,38.54,38.56,38.52,38.55,30320.30092328736,23.2663,23.2784,23.2542,23.2724,30320.3009
2009-11-18 10:50:00,38.55,38.55,38.51,38.52,45366.46529123447,23.2724,23.2724,23.2482,23.2542,45366.4653
2009-11-18 10:55:00,38.52,38.57,38.51,38.55,65769.97606292032,23.2542,23.2844,23.2482,23.2724,65769.9761
2009-11-18 11:00:00,38.56,38.61,38.54,38.57,90732.93058246894,23.2784,23.3086,23.2663,23.2844,90732.9306
2009-11-18 11:05:00,38.57,38.58,38.54,38.57,32258.06451612904,23.2844,23.2905,23.2663,23.2844,32258.0645
2009-11-18 11:10:00,38.57,38.61,38.53,38.53,58702.83825373305,23.2844,23.3086,23.2603,23.2603,58702.8383
2009-11-18 11:15:00,38.53,38.54,38.5,38.52,27470.64858087313,23.2603,23.2663,23.2422,23.2542,27470.6486
2009-11-18 11:20:00,38.52,38.57,38.51,38.55,19833.58030320301,23.2542,23.2844,23.2482,23.2724,19833.5803
2009-11-18 11:25:00,38.54,38.59,38.54,38.57,27812.60686196284,23.2663,23.2965,23.2663,23.2844,27812.6069
2009-11-18 11:30:00,38.57,38.58,38.54,38.55,24620.99623845891,23.2844,23.2905,23.2663,23.2724,24620.9962
2009-11-18 11:35:00,38.54,38.55,38.52,38.52,21201.41342756184,23.2663,23.2724,23.2542,23.2542,21201.4134
2009-11-18 11:40:00,38.51,38.55,38.51,38.55,15160.15046164368,23.2482,23.2724,23.2482,23.2724,15160.1505
2009-11-18 11:45:00,38.56,38.57,38.55,38.55,68163.68403054828,23.2784,23.2844,23.2724,23.2724,68163.684
2009-11-18 11:50:00,38.55,38.56,38.53,38.53,36019.60560811581,23.2724,23.2784,23.2603,23.2603,36019.6056
2009-11-18 11:55:00,38.54,38.55,38.5,38.52,21999.31608343782,23.2663,23.2724,23.2422,23.2542,21999.3161
2009-11-18 12:00:00,38.53,38.55,38.52,38.55,16869.941867092213,23.2603,23.2724,23.2542,23.2724,16869.9419
2009-11-18 12:05:00,38.55,38.56,38.54,38.55,20631.482959078992,23.2724,23.2784,23.2663,23.2724,20631.483
2009-11-18 12:10:00,38.55,38.59,38.55,38.56,30776.245298073634,23.2724,23.2965,23.2724,23.2784,30776.2453
2009-11-18 12:15:00,38.57,38.57,38.54,38.54,24165.05186367264,23.2844,23.2844,23.2663,23.2663,24165.0519
2009-11-18 12:20:00,38.54,38.55,38.52,38.53,29294.42608001824,23.2663,23.2724,23.2542,23.2603,29294.4261
2009-11-18 12:25:00,38.53,38.54,38.5,38.53,21087.427333865267,23.2603,23.2663,23.2422,23.2603,21087.4273
2009-11-18 12:30:00,38.53,38.54,38.52,38.53,18237.77499145104,23.2603,23.2663,23.2542,23.2603,18237.775
2009-11-18 12:35:00,38.54,38.55,38.49,38.5,38071.35529465405,23.2663,23.2724,23.2361,23.2422,38071.3553
2009-11-18 12:40:00,38.5,38.51,38.5,38.5,16641.969679699076,23.2422,23.2482,23.2422,23.2422,16641.9697
2009-11-18 12:45:00,38.5,38.52,38.49,38.5,30548.273110680497,23.2422,23.2542,23.2361,23.2422,30548.2731
2009-11-18 12:50:00,38.5,38.52,38.49,38.51,37501.424826171205,23.2422,23.2542,23.2361,23.2482,37501.4248
2009-11-18 12:55:00,38.5,38.51,38.48,38.48,30434.28701698393,23.2422,23.2482,23.2301,23.2301,30434.287
2009-11-18 13:00:00,38.48,38.49,38.45,38.46,44226.60435426878,23.2301,23.2361,23.212,23.218,44226.6044
2009-11-18 13:05:00,38.46,38.47,38.38,38.39,136099.3958737034,23.218,23.2241,23.1697,23.1758,136099.3959
2009-11-18 13:10:00,38.4,38.41,38.36,38.36,48900.034195828106,23.1818,23.1878,23.1577,23.1577,48900.0342
2009-11-18 13:15:00,38.36,38.36,38.33,38.33,55397.24153653254,23.1577,23.1577,23.1395,23.1395,55397.2415
2009-11-18 13:20:00,38.34,38.34,38.29,38.34,46962.27060298644,23.1456,23.1456,23.1154,23.1456,46962.2706
2009-11-18 13:25:00,38.34,38.34,38.29,38.34,25304.91280063832,23.1456,23.1456,23.1154,23.1456,25304.9128
2009-11-18 13:30:00,38.34,38.36,38.33,38.34,26330.787643907443,23.1456,23.1577,23.1395,23.1456,26330.7876
2009-11-18 13:35:00,38.35,38.37,38.35,38.36,14704.206086857404,23.1516,23.1637,23.1516,23.1577,14704.2061
2009-11-18 13:40:00,38.36,38.38,38.34,38.36,41262.96591815799,23.1577,23.1697,23.1456,23.1577,41262.9659
2009-11-18 13:45:00,38.36,38.37,38.35,38.35,41604.92419924769,23.1577,23.1637,23.1516,23.1516,41604.9242
2009-11-18 13:50:00,38.35,38.36,38.32,38.32,42402.82685512368,23.1516,23.1577,23.1335,23.1335,42402.8269
2009-11-18 13:55:00,38.33,38.34,38.32,38.34,19719.59420950644,23.1395,23.1456,23.1335,23.1456,19719.5942
2009-11-18 14:00:00,38.34,38.34,38.33,38.33,14476.233899464263,23.1456,23.1456,23.1395,23.1395,14476.2339
2009-11-18 14:05:00,38.33,38.36,38.33,38.35,32714.00889091531,23.1395,23.1577,23.1395,23.1516,32714.0089
2009-11-18 14:10:00,38.36,38.37,38.35,38.37,32258.06451612904,23.1577,23.1637,23.1516,23.1637,32258.0645
2009-11-18 14:15:00,38.37,38.37,38.34,38.34,25076.940613245184,23.1637,23.1637,23.1456,23.1456,25076.9406
2009-11-18 14:20:00,38.35,38.39,38.31,38.38,77966.4880884532,23.1516,23.1758,23.1275,23.1697,77966.4881
2009-11-18 14:25:00,38.38,38.38,38.3,38.3,72837.1138721076,23.1697,23.1697,23.1214,23.1214,72837.1139
2009-11-18 14:30:00,38.3,38.31,38.29,38.29,21657.35780234812,23.1214,23.1275,23.1154,23.1154,21657.3578
2009-11-18 14:35:00,38.29,38.29,38.23,38.26,89251.11136441355,23.1154,23.1154,23.0792,23.0973,89251.1114
2009-11-18 14:40:00,38.27,38.3,38.27,38.29,22683.23264561724,23.1033,23.1214,23.1033,23.1154,22683.2326
2009-11-18 14:45:00,38.29,38.29,38.27,38.27,29978.34264219765,23.1154,23.1154,23.1033,23.1033,29978.3426
2009-11-18 14:50:00,38.27,38.28,38.23,38.24,34879.74467115012,23.1033,23.1094,23.0792,23.0852,34879.7447
2009-11-18 14:55:00,38.23,38.27,38.23,38.26,27014.70420608686,23.0792,23.1033,23.0792,23.0973,27014.7042
2009-11-18 15:00:00,38.25,38.26,38.22,38.22,84805.65371024735,23.0913,23.0973,23.0731,23.0731,84805.6537
2009-11-18 15:05:00,38.22,38.25,38.22,38.23,89251.11136441355,23.0731,23.0913,23.0731,23.0792,89251.1114
2009-11-18 15:10:00,38.24,38.26,38.21,38.22,91758.80542573806,23.0852,23.0973,23.0671,23.0731,91758.8054
2009-11-18 15:15:00,38.21,38.29,38.21,38.26,70785.36418556936,23.0671,23.1154,23.0671,23.0973,70785.3642
2009-11-18 15:20:00,38.26,38.29,38.25,38.29,23823.09358258293,23.0973,23.1154,23.0913,23.1154,23823.0936
2009-11-18 15:25:00,38.29,38.31,38.28,38.29,41034.99373076485,23.1154,23.1275,23.1094,23.1154,41034.9937
2009-11-18 15:30:00,38.29,38.3,38.26,38.29,44682.54872905506,23.1154,23.1214,23.0973,23.1154,44682.5487
2009-11-18 15:35:00,38.29,38.33,38.28,38.31,54143.39450587028,23.1154,23.1395,23.1094,23.1275,54143.3945
2009-11-18 15:40:00,38.31,38.35,38.3,38.33,65997.94825031346,23.1275,23.1516,23.1214,23.1395,65997.9483
2009-11-18 15:45:00,38.33,38.39,38.32,38.39,94038.52729966944,23.1395,23.1758,23.1335,23.1758,94038.5273
2009-11-18 15:50:00,38.39,38.41,38.36,38.37,151373.53242904367,23.1758,23.1878,23.1577,23.1637,151373.5324
2009-11-18 15:55:00,38.36,38.43,38.36,38.43,190128.80428587712,23.1577,23.1999,23.1577,23.1999,190128.8043
2009-11-19 09:30:00,38.36,38.36,38.08,38.26,76940.61324518408,23.1577,23.1577,22.9886,23.0973,76940.6132
2009-11-19 09:35:00,38.25,38.28,38.17,38.21,69645.50324860367,23.0913,23.1094,23.043,23.0671,69645.5032
2009-11-19 09:40:00,38.21,38.21,38.08,38.13,69873.4754359968,23.0671,23.0671,22.9886,23.0188,69873.4754
2009-11-19 09:45:00,38.1,38.12,38.03,38.08,54029.40841217372,23.0007,23.0128,22.9584,22.9886,54029.4084
2009-11-19 09:50:00,38.08,38.12,37.9,37.94,68277.67012424485,22.9886,23.0128,22.88,22.9041,68277.6701
2009-11-19 09:55:00,37.93,38.0,37.92,38.0,29978.34264219765,22.8981,22.9403,22.892,22.9403,29978.3426
2009-11-19 10:00:00,38.01,38.03,37.93,38.0,80702.15433717087,22.9464,22.9584,22.8981,22.9403,80702.1543
2009-11-19 10:05:00,38.0,38.0,37.96,37.98,56195.14419240853,22.9403,22.9403,22.9162,22.9283,56195.1442
2009-11-19 10:10:00,37.97,38.07,37.97,38.02,78080.47418214977,22.9222,22.9826,22.9222,22.9524,78080.4742
2009-11-19 10:15:00,38.02,38.06,37.96,37.98,78194.46027584634,22.9524,22.9765,22.9162,22.9283,78194.4603
2009-11-19 10:20:00,37.99,38.0,37.95,37.96,81500.05699304685,22.9343,22.9403,22.9101,22.9162,81500.057
2009-11-19 10:25:00,37.96,37.99,37.9,37.9,40693.03544967514,22.9162,22.9343,22.88,22.88,40693.0354
2009-11-19 10:30:00,37.91,37.92,37.85,37.89,79676.27949390175,22.886,22.892,22.8498,22.8739,79676.2795
2009-11-19 10:35:00,37.89,37.93,37.83,37.91,70899.35027926593,22.8739,22.8981,22.8377,22.886,70899.3503
2009-11-19 10:40:00,37.91,37.91,37.8,37.85,86173.48683460618,22.886,22.886,22.8196,22.8498,86173.4868
2009-11-19 10:45:00,37.86,37.86,37.69,37.7,108286.78901174056,22.8558,22.8558,22.7532,22.7592,108286.789
2009-11-19 10:50:00,37.7,37.73,37.69,37.72,57904.93559785706,22.7592,22.7773,22.7532,22.7713,57904.9356
2009-11-19 10:55:00,37.74,37.76,37.68,37.7,54029.40841217372,22.7834,22.7954,22.7471,22.7592,54029.4084
2009-11-19 11:00:00,37.71,37.73,37.7,37.72,45594.43747862761,22.7653,22.7773,22.7592,22.7713,45594.4375
2009-11-19 11:05:00,37.73,37.73,37.65,37.69,49014.02028952468,22.7773,22.7773,22.729,22.7532,49014.0203
2009-11-19 11:10:00,37.71,37.73,37.71,37.72,42174.854667730535,22.7653,22.7773,22.7653,22.7713,42174.8547
2009-11-19 11:15:00,37.72,37.77,37.72,37.75,63832.21247007865,22.7713,22.8015,22.7713,22.7894,63832.2125
2009-11-19 11:20:00,37.74,37.78,37.73,37.73,30434.28701698393,22.7834,22.8075,22.7773,22.7773,30434.287
2009-11-19 11:25:00,37.73,37.8,37.72,37.79,23139.17702040352,22.7773,22.8196,22.7713,22.8136,23139.177
2009-11-19 11:30:00,37.79,37.81,37.79,37.81,25760.8571754246,22.8136,22.8256,22.8136,22.8256,25760.8572
2009-11-19 11:35:00,37.8,37.83,37.77,37.78,90390.97230137924,22.8196,22.8377,22.8015,22.8075,90390.9723
2009-11-19 11:40:00,37.78,37.84,37.77,37.83,23595.121395189788,22.8075,22.8437,22.8015,22.8377,23595.1214
2009-11-19 11:45:00,37.83,37.83,37.8,37.82,10372.73452638778,22.8377,22.8377,22.8196,22.8317,10372.7345
2009-11-19 11:50:00,37.82,37.87,37.81,37.86,43656.67388578594,22.8317,22.8618,22.8256,22.8558,43656.6739
2009-11-19 11:55:00,37.86,37.88,37.86,37.88,11170.637182263765,22.8558,22.8679,22.8558,22.8679,11170.6372
2009-11-19 12:00:00,37.87,37.93,37.87,37.92,72723.12777841103,22.8618,22.8981,22.8618,22.892,72723.1278
2009-11-19 12:05:00,37.92,37.93,37.92,37.93,16527.98358600251,22.892,22.8981,22.892,22.8981,16527.9836
2009-11-19 12:10:00,37.93,37.98,37.92,37.97,70671.37809187279,22.8981,22.9283,22.892,22.9222,70671.3781
2009-11-19 12:15:00,37.98,38.0,37.96,37.98,27698.62076826627,22.9283,22.9403,22.9162,22.9283,27698.6208
2009-11-19 12:20:00,37.98,38.04,37.98,38.01,49128.00638322125,22.9283,22.9645,22.9283,22.9464,49128.0064
2009-11-19 12:25:00,38.01,38.05,38.01,38.05,34993.73076484669,22.9464,22.9705,22.9464,22.9705,34993.7308
2009-11-19 12:30:00,38.05,38.1,38.04,38.08,53915.42231847715,22.9705,23.0007,22.9645,22.9886,53915.4223
2009-11-19 12:35:00,38.07,38.1,38.07,38.09,13564.345149891711,22.9826,23.0007,22.9826,22.9947,13564.3451
2009-11-19 12:40:00,38.09,38.1,38.07,38.07,9574.831870511798,22.9947,23.0007,22.9826,22.9826,9574.8319
2009-11-19 12:45:00,38.07,38.07,38.06,38.06,14362.247805767696,22.9826,22.9826,22.9765,22.9765,14362.2478
2009-11-19 12:50:00,38.06,38.06,38.01,38.01,56081.15809871196,22.9765,22.9765,22.9464,22.9464,56081.1581
2009-11-19 12:55:00,38.0,38.01,38.0,38.0,12652.45640031916,22.9403,22.9464,22.9403,22.9403,12652.4564
2009-11-19 13:00:00,38.0,38.01,37.98,38.0,31004.21748546677,22.9403,22.9464,22.9283,22.9403,31004.2175
2009-11-19 13:05:00,38.01,38.03,38.0,38.0,23367.14920779665,22.9464,22.9584,22.9403,22.9403,23367.1492
2009-11-19 13:10:00,38.0,38.01,37.96,37.96,15730.080930126524,22.9403,22.9464,22.9162,22.9162,15730.0809
2009-11-19 13:15:00,37.95,37.97,37.93,37.94,18123.788897754475,22.9101,22.9222,22.8981,22.9041,18123.7889
2009-11-19 13:20:00,37.93,37.97,37.93,37.97,28040.57904935598,22.8981,22.9222,22.8981,22.9222,28040.579
2009-11-19 13:25:00,37.98,37.99,37.97,37.98,7865.040465063263,22.9283,22.9343,22.9222,22.9283,7865.0405
2009-11-19 13:30:00,37.99,38.01,37.98,38.0,16186.0253049128,22.9343,22.9464,22.9283,22.9403,16186.0253
2009-11-19 13:35:00,38.0,38.05,38.0,38.03,26558.75983130058,22.9403,22.9705,22.9403,22.9584,26558.7598
2009-11-19 13:40:00,38.03,38.03,38.0,38.0,11512.595463353471,22.9584,22.9584,22.9403,22.9403,11512.5955
2009-11-19 13:45:00,38.0,38.01,37.96,38.01,63262.282001595806,22.9403,22.9464,22.9162,22.9464,63262.282
2009-11-19 13:50:00,38.01,38.06,38.0,38.05,46734.2984155933,22.9464,22.9765,22.9403,22.9705,46734.2984
2009-11-19 13:55:00,38.05,38.05,38.0,38.01,12994.414681408867,22.9705,22.9705,22.9403,22.9464,12994.4147
2009-11-19 14:00:00,38.01,38.02,37.98,37.99,24051.065769976063,22.9464,22.9524,22.9283,22.9343,24051.0658
2009-11-19 14:05:00,37.99,37.99,37.92,37.93,51749.686538242335,22.9343,22.9343,22.892,22.8981,51749.6865
2009-11-19 14:10:00,37.93,37.96,37.92,37.95,31118.203579163343,22.8981,22.9162,22.892,22.9101,31118.2036
2009-11-19 14:15:00,37.96,37.99,37.95,37.99,36361.56388920552,22.9162,22.9343,22.9101,22.9343,36361.5639
2009-11-19 14:20:00,37.98,38.02,37.97,38.02,21543.371708651543,22.9283,22.9524,22.9222,22.9524,21543.3717
2009-11-19 14:25:00,38.02,38.02,37.95,37.96,28268.55123674912,22.9524,22.9524,22.9101,22.9162,28268.5512
2009-11-19 14:30:00,37.96,37.99,37.95,37.95,32827.99498461188,22.9162,22.9343,22.9101,22.9101,32827.995
2009-11-19 14:35:00,37.96,37.99,37.93,37.93,30092.32873589422,22.9162,22.9343,22.8981,22.8981,30092.3287
2009-11-19 14:40:00,37.93,38.02,37.93,38.0,55283.25544283597,22.8981,22.9524,22.8981,22.9403,55283.2554
2009-11-19 14:45:00,38.0,38.02,37.96,38.01,29978.34264219765,22.9403,22.9524,22.9162,22.9464,29978.3426
2009-11-19 14:50:00,38.02,38.07,38.01,38.04,26444.773737604013,22.9524,22.9826,22.9464,22.9645,26444.7737
2009-11-19 14:55:00,38.04,38.07,38.03,38.03,11854.553744443176,22.9645,22.9826,22.9584,22.9584,11854.5537
2009-11-19 15:00:00,38.04,38.07,38.01,38.04,31232.18967285992,22.9645,22.9826,22.9464,22.9645,31232.1897
2009-11-19 15:05:00,38.04,38.06,38.02,38.05,32827.99498461188,22.9645,22.9765,22.9524,22.9705,32827.995
2009-11-19 15:10:00,38.05,38.07,38.04,38.05,28040.57904935598,22.9705,22.9826,22.9645,22.9705,28040.579
2009-11-19 15:15:00,38.04,38.1,38.04,38.09,27014.70420608686,22.9645,23.0007,22.9645,22.9947,27014.7042
2009-11-19 15:20:00,38.09,38.09,38.04,38.06,40693.03544967514,22.9947,22.9947,22.9645,22.9765,40693.0354
2009-11-19 15:25:00,38.06,38.07,38.05,38.05,27926.59295565941,22.9765,22.9826,22.9705,22.9705,27926.593
2009-11-19 15:30:00,38.06,38.1,38.05,38.09,55283.25544283597,22.9765,23.0007,22.9705,22.9947,55283.2554
2009-11-19 15:35:00,38.08,38.12,38.07,38.12,69075.57278012083,22.9886,23.0128,22.9826,23.0128,69075.5728
2009-11-19 15:40:00,38.13,38.16,38.12,38.15,116265.8155705004,23.0188,23.0369,23.0128,23.0309,116265.8156
2009-11-19 15:45:00,38.15,38.19,38.15,38.18,72153.19730992819,23.0309,23.055,23.0309,23.049,72153.1973
2009-11-19 15:50:00,38.17,38.17,38.12,38.13,98825.94323492536,23.043,23.043,23.0128,23.0188,98825.9432
2009-11-19 15:55:00,38.14,38.17,38.11,38.11,150917.5880542574,23.0248,23.043,23.0067,23.0067,150917.5881
2009-11-20 09:30:00,37.83,38.2,37.82,38.19,581329.077852502,22.8377,23.0611,22.8317,23.055,581329.0779
2009-11-20 09:35:00,38.18,38.29,38.1,38.29,60184.65747178844,23.049,23.1154,23.0007,23.1154,60184.6575
2009-11-20 09:40:00,38.29,38.29,38.13,38.13,39211.21623161974,23.1154,23.1154,23.0188,23.0188,39211.2162
2009-11-20 09:45:00,38.13,38.14,38.03,38.04,30890.231391770205,23.0188,23.0248,22.9584,22.9645,30890.2314
2009-11-20 09:50:00,38.04,38.11,38.04,38.07,27812.60686196284,22.9645,23.0067,22.9645,22.9826,27812.6069
2009-11-20 09:55:00,38.07,38.09,38.07,38.09,28724.4956115354,22.9826,22.9947,22.9826,22.9947,28724.4956
2009-11-20 10:00:00,38.09,38.09,38.0,38.03,35335.68904593639,22.9947,22.9947,22.9403,22.9584,35335.689
2009-11-20 10:05:00,38.03,38.03,37.95,38.02,24507.01014476234,22.9584,22.9584,22.9101,22.9524,24507.0101
2009-11-20 10:10:00,38.02,38.08,37.99,38.05,27242.67639348,22.9524,22.9886,22.9343,22.9705,27242.6764
2009-11-20 10:15:00,38.05,38.05,37.99,38.02,36247.57779550895,22.9705,22.9705,22.9343,22.9524,36247.5778
2009-11-20 10:20:00,38.02,38.04,37.93,37.96,40237.091074888864,22.9524,22.9645,22.8981,22.9162,40237.0911
2009-11-20 10:25:00,37.96,37.96,37.92,37.96,25532.88498803146,22.9162,22.9162,22.892,22.9162,25532.885
2009-11-20 10:30:00,37.96,37.97,37.93,37.93,21429.385614954976,22.9162,22.9222,22.8981,22.8981,21429.3856
2009-11-20 10:35:00,37.93,37.93,37.89,37.9,18807.705459933888,22.8981,22.8981,22.8739,22.88,18807.7055
2009-11-20 10:40:00,37.9,37.91,37.84,37.84,26216.80155021088,22.88,22.886,22.8437,22.8437,26216.8016
2009-11-20 10:45:00,37.85,37.93,37.85,37.92,27014.70420608686,22.8498,22.8981,22.8498,22.892,27014.7042
2009-11-20 10:50:00,37.93,37.93,37.87,37.93,17895.816710361338,22.8981,22.8981,22.8618,22.8981,17895.8167
2009-11-20 10:55:00,37.93,37.95,37.89,37.93,13564.345149891711,22.8981,22.9101,22.8739,22.8981,13564.3451
2009-11-20 11:00:00,37.93,38.02,37.93,38.0,34651.772483756984,22.8981,22.9524,22.8981,22.9403,34651.7725
2009-11-20 11:05:00,38.0,38.03,37.98,38.0,27926.59295565941,22.9403,22.9584,22.9283,22.9403,27926.593
2009-11-20 11:10:00,38.01,38.05,38.0,38.04,25304.91280063832,22.9464,22.9705,22.9403,22.9645,25304.9128
2009-11-20 11:15:00,38.04,38.05,37.98,38.01,22797.218739313805,22.9645,22.9705,22.9283,22.9464,22797.2187
2009-11-20 11:20:00,38.01,38.01,37.95,37.96,47190.242790379576,22.9464,22.9464,22.9101,22.9162,47190.2428
2009-11-20 11:25:00,37.96,37.96,37.93,37.94,25532.88498803146,22.9162,22.9162,22.8981,22.9041,25532.885
2009-11-20 11:30:00,37.95,38.0,37.94,37.99,15160.15046164368,22.9101,22.9403,22.9041,22.9343,15160.1505
2009-11-20 11:35:00,38.0,38.0,37.93,37.96,34537.78639006041,22.9403,22.9403,22.8981,22.9162,34537.7864
2009-11-20 11:40:00,37.96,38.0,37.93,38.0,16527.98358600251,22.9162,22.9403,22.8981,22.9403,16527.9836
2009-11-20 11:45:00,38.0,38.03,37.99,38.01,45138.49310384133,22.9403,22.9584,22.9343,22.9464,45138.4931
2009-11-20 11:50:00,38.0,38.02,37.98,37.99,8890.915308332384,22.9403,22.9524,22.9283,22.9343,8890.9153
2009-11-20 11:55:00,37.99,37.99,37.97,37.98,8776.929214635815,22.9343,22.9343,22.9222,22.9283,8776.9292
2009-11-20 12:00:00,37.99,38.0,37.98,38.0,11626.58155705004,22.9343,22.9403,22.9283,22.9403,11626.5816
2009-11-20 12:05:00,37.99,38.03,37.99,38.03,22455.260458224097,22.9343,22.9584,22.9343,22.9584,22455.2605
2009-11-20 12:10:00,38.03,38.03,38.0,38.0,19719.59420950644,22.9584,22.9584,22.9403,22.9403,19719.5942
2009-11-20 12:15:00,38.0,38.02,37.99,38.02,14362.247805767696,22.9403,22.9524,22.9343,22.9524,14362.2478
2009-11-20 12:20:00,38.01,38.02,37.99,37.99,11968.539838139746,22.9464,22.9524,22.9343,22.9343,11968.5398
2009-11-20 12:25:00,38.0,38.02,38.0,38.02,13564.345149891711,22.9403,22.9524,22.9403,22.9524,13564.3451
2009-11-20 12:30:00,38.02,38.02,38.0,38.0,11968.539838139746,22.9524,22.9524,22.9403,22.9403,11968.5398
2009-11-20 12:35:00,38.0,38.01,38.0,38.0,7409.096090276987,22.9403,22.9464,22.9403,22.9403,7409.0961
2009-11-20 12:40:00,38.01,38.02,38.0,38.01,7523.082183973555,22.9464,22.9524,22.9403,22.9464,7523.0822
2009-11-20 12:45:00,38.01,38.01,38.0,38.0,11626.58155705004,22.9464,22.9464,22.9403,22.9403,11626.5816
2009-11-20 12:50:00,37.99,38.0,37.98,37.99,11056.651088567194,22.9343,22.9403,22.9283,22.9343,11056.6511
2009-11-20 12:55:00,37.99,38.02,37.99,38.02,7523.082183973555,22.9343,22.9524,22.9343,22.9524,7523.0822
2009-11-20 13:00:00,38.02,38.06,38.01,38.05,35335.68904593639,22.9524,22.9765,22.9464,22.9705,35335.689
2009-11-20 13:05:00,38.05,38.05,38.02,38.03,16413.997492305938,22.9705,22.9705,22.9524,22.9584,16413.9975
2009-11-20 13:10:00,38.03,38.07,38.03,38.07,6497.2073407044345,22.9584,22.9826,22.9584,22.9826,6497.2073
2009-11-20 13:15:00,38.07,38.07,38.03,38.03,20973.4412401687,22.9826,22.9826,22.9584,22.9584,20973.4412
2009-11-20 13:20:00,38.03,38.03,38.0,38.01,21429.385614954976,22.9584,22.9584,22.9403,22.9464,21429.3856
2009-11-20 13:25:00,38.01,38.03,38.0,38.02,8776.929214635815,22.9464,22.9584,22.9403,22.9524,8776.9292
2009-11-20 13:30:00,38.03,38.03,38.02,38.02,1709.7914054485352,22.9584,22.9584,22.9524,22.9524,1709.7914
2009-11-20 13:35:00,38.03,38.03,38.0,38.02,14248.261712071127,22.9584,22.9584,22.9403,22.9524,14248.2617
2009-11-20 13:40:00,38.02,38.02,37.99,38.01,25304.91280063832,22.9524,22.9524,22.9343,22.9464,25304.9128
2009-11-20 13:45:00,38.01,38.08,38.0,38.05,27698.62076826627,22.9464,22.9886,22.9403,22.9705,27698.6208
2009-11-20 13:50:00,38.05,38.05,38.01,38.01,16527.98358600251,22.9705,22.9705,22.9464,22.9464,16527.9836
2009-11-20 13:55:00,38.02,38.02,38.0,38.02,17097.914054485354,22.9524,22.9524,22.9403,22.9524,17097.9141
2009-11-20 14:00:00,38.02,38.04,38.01,38.03,9346.85968311866,22.9524,22.9645,22.9464,22.9584,9346.8597
2009-11-20 14:05:00,38.03,38.03,38.0,38.03,18807.705459933888,22.9584,22.9584,22.9403,22.9584,18807.7055
2009-11-20 14:10:00,38.03,38.05,38.03,38.05,14932.178274250542,22.9584,22.9705,22.9584,22.9705,14932.1783
2009-11-20 14:15:00,38.04,38.04,38.03,38.03,6497.2073407044345,22.9645,22.9645,22.9584,22.9584,6497.2073
2009-11-20 14:20:00,38.03,38.04,38.01,38.01,27812.60686196284,22.9584,22.9645,22.9464,22.9464,27812.6069
2009-11-20 14:25:00,38.01,38.05,38.0,38.03,24393.02405106577,22.9464,22.9705,22.9403,22.9584,24393.0241
2009-11-20 14:30:00,38.02,38.05,38.02,38.03,19491.6220221133,22.9524,22.9705,22.9524,22.9584,19491.622
2009-11-20 14:35:00,38.03,38.07,38.02,38.07,29180.439986321668,22.9584,22.9826,22.9524,22.9826,29180.44
2009-11-20 14:40:00,38.07,38.07,38.03,38.03,25532.88498803146,22.9826,22.9826,22.9584,22.9584,25532.885
2009-11-20 14:45:00,38.03,38.05,38.01,38.03,18465.74717884418,22.9584,22.9705,22.9464,22.9584,18465.7472
2009-11-20 14:50:00,38.04,38.04,38.02,38.04,10828.678901174057,22.9645,22.9645,22.9524,22.9645,10828.6789
2009-11-20 14:55:00,38.04,38.04,38.01,38.02,10600.70671378092,22.9645,22.9645,22.9464,22.9524,10600.7067
2009-11-20 15:00:00,38.03,38.06,38.02,38.06,30092.32873589422,22.9584,22.9765,22.9524,22.9765,30092.3287
2009-11-20 15:05:00,38.06,38.07,38.03,38.06,15730.080930126524,22.9765,22.9826,22.9584,22.9765,15730.0809
2009-11-20 15:10:00,38.07,38.08,38.06,38.08,29522.398267411376,22.9826,22.9886,22.9765,22.9886,29522.3983
2009-11-20 15:15:00,38.07,38.1,38.07,38.1,16413.997492305938,22.9826,23.0007,22.9826,23.0007,16413.9975
2009-11-20 15:20:00,38.1,38.17,38.09,38.16,41604.92419924769,23.0007,23.043,22.9947,23.0369,41604.9242
2009-11-20 15:25:00,38.16,38.18,38.14,38.18,39667.16060640602,23.0369,23.049,23.0248,23.049,39667.1606
2009-11-20 15:30:00,38.18,38.2,38.15,38.16,41946.8824803374,23.049,23.0611,23.0309,23.0369,41946.8825
2009-11-20 15:35:00,38.16,38.2,38.14,38.14,43884.64607317907,23.0369,23.0611,23.0248,23.0248,43884.6461
2009-11-20 15:40:00,38.14,38.15,38.12,38.15,55055.28325544284,23.0248,23.0309,23.0128,23.0309,55055.2833
2009-11-20 15:45:00,38.15,38.15,38.08,38.12,35449.675139632964,23.0309,23.0309,22.9886,23.0128,35449.6751
2009-11-20 15:50:00,38.12,38.12,38.1,38.11,28838.481705231963,23.0128,23.0128,23.0007,23.0067,28838.4817
2009-11-20 15:55:00,38.11,38.12,38.09,38.11,67023.82309358258,23.0067,23.0128,22.9947,23.0067,67023.8231
2009-11-23 09:30:00,38.34,38.49,38.23,38.44,66909.83699988601,23.1456,23.2361,23.0792,23.206,66909.837
2009-11-23 09:35:00,38.45,38.57,38.42,38.57,25760.8571754246,23.212,23.2844,23.1939,23.2844,25760.8572
2009-11-23 09:40:00,38.56,38.73,38.56,38.73,74660.89137125271,23.2784,23.381,23.2784,23.381,74660.8914
2009-11-23 09:45:00,38.75,38.78,38.65,38.73,50267.86732018694,23.3931,23.4112,23.3327,23.381,50267.8673
2009-11-23 09:50:00,38.73,38.8,38.72,38.77,62920.3237205061,23.381,23.4233,23.375,23.4052,62920.3237
2009-11-23 09:55:00,38.77,38.8,38.72,38.73,69303.54496751397,23.4052,23.4233,23.375,23.381,69303.545
2009-11-23 10:00:00,38.78,38.82,38.73,38.79,64972.07340704434,23.4112,23.4354,23.381,23.4172,64972.0734
2009-11-23 10:05:00,38.79,38.88,38.76,38.82,34651.772483756984,23.4172,23.4716,23.3991,23.4354,34651.7725
2009-11-23 10:10:00,38.82,38.87,38.8,38.86,24962.954519548617,23.4354,23.4655,23.4233,23.4595,24962.9545
2009-11-23 10:15:00,38.86,38.88,38.82,38.83,41376.95201185456,23.4595,23.4716,23.4354,23.4414,41376.952
2009-11-23 10:20:00,38.83,38.9,38.81,38.87,39667.16060640602,23.4414,23.4837,23.4293,23.4655,39667.1606
2009-11-23 10:25:00,38.87,38.91,38.84,38.91,24962.954519548617,23.4655,23.4897,23.4474,23.4897,24962.9545
2009-11-23 10:30:00,38.91,38.93,38.87,38.89,25190.926706941755,23.4897,23.5018,23.4655,23.4776,25190.9267
2009-11-23 10:35:00,38.9,38.9,38.88,38.9,23481.135301493217,23.4837,23.4837,23.4716,23.4837,23481.1353
2009-11-23 10:40:00,38.9,38.9,38.84,38.84,21201.41342756184,23.4837,23.4837,23.4474,23.4474,21201.4134
2009-11-23 10:45:00,38.84,38.84,38.76,38.78,31802.120141342755,23.4474,23.4474,23.3991,23.4112,31802.1201
2009-11-23 10:50:00,38.79,38.79,38.7,38.77,45366.46529123447,23.4172,23.4172,23.3629,23.4052,45366.4653
2009-11-23 10:55:00,38.77,38.82,38.76,38.78,28952.46779892853,23.4052,23.4354,23.3991,23.4112,28952.4678
2009-11-23 11:00:00,38.78,38.81,38.76,38.77,21885.32998974125,23.4112,23.4293,23.3991,23.4052,21885.33
2009-11-23 11:05:00,38.76,38.81,38.74,38.8,30776.245298073634,23.3991,23.4293,23.3871,23.4233,30776.2453
2009-11-23 11:10:00,38.79,38.83,38.79,38.79,10942.664994870624,23.4172,23.4414,23.4172,23.4172,10942.665
2009-11-23 11:15:00,38.79,38.8,38.74,38.78,30092.32873589422,23.4172,23.4233,23.3871,23.4112,30092.3287
2009-11-23 11:20:00,38.79,38.82,38.74,38.79,48102.131539952126,23.4172,23.4354,23.3871,23.4172,48102.1315
2009-11-23 11:25:00,38.79,38.81,38.73,38.75,25076.940613245184,23.4172,23.4293,23.381,23.3931,25076.9406
2009-11-23 11:30:00,38.75,38.77,38.72,38.74,36931.49435768836,23.3931,23.4052,23.375,23.3871,36931.4944
2009-11-23 11:35:00,38.74,38.8,38.74,38.76,58930.81044112618,23.3871,23.4233,23.3871,23.3991,58930.8104
2009-11-23 11:40:00,38.76,38.84,38.76,38.83,61210.53231505757,23.3991,23.4474,23.3991,23.4414,61210.5323
2009-11-23 11:45:00,38.83,38.89,38.82,38.86,53915.42231847715,23.4414,23.4776,23.4354,23.4595,53915.4223
2009-11-23 11:50:00,38.86,38.87,38.85,38.86,19605.60811580987,23.4595,23.4655,23.4535,23.4595,19605.6081
2009-11-23 11:55:00,38.86,38.9,38.81,38.83,45936.395759717314,23.4595,23.4837,23.4293,23.4414,45936.3958
2009-11-23 12:00:00,38.82,38.86,38.8,38.86,31802.120141342755,23.4354,23.4595,23.4233,23.4595,31802.1201
2009-11-23 12:05:00,38.86,38.86,38.79,38.79,29864.356548501084,23.4595,23.4595,23.4172,23.4172,29864.3565
2009-11-23 12:10:00,38.79,38.82,38.77,38.77,32030.092328735893,23.4172,23.4354,23.4052,23.4052,32030.0923
2009-11-23 12:15:00,38.76,38.79,38.75,38.76,25418.89889433489,23.3991,23.4172,23.3931,23.3991,25418.8989
2009-11-23 12:20:00,38.76,38.79,38.74,38.79,34309.81420266727,23.3991,23.4172,23.3871,23.4172,34309.8142
2009-11-23 12:25:00,38.79,38.79,38.73,38.73,20517.496865382425,23.4172,23.4172,23.381,23.381,20517.4969
2009-11-23 12:30:00,38.73,38.73,38.68,38.68,40009.11888749572,23.381,23.381,23.3508,23.3508,40009.1189
2009-11-23 12:35:00,38.69,38.72,38.68,38.72,20403.51077168585,23.3569,23.375,23.3508,23.375,20403.5108
2009-11-23 12:40:00,38.72,38.72,38.68,38.7,26444.773737604013,23.375,23.375,23.3508,23.3629,26444.7737
2009-11-23 12:45:00,38.7,38.75,38.7,38.71,29636.384361107943,23.3629,23.3931,23.3629,23.3689,29636.3844
2009-11-23 12:50:00,38.71,38.72,38.65,38.69,31118.203579163343,23.3689,23.375,23.3327,23.3569,31118.2036
2009-11-23 12:55:00,38.7,38.74,38.68,38.71,19947.56639689958,23.3629,23.3871,23.3508,23.3689,19947.5664
2009-11-23 13:00:00,38.72,38.72,38.71,38.72,16755.955773395646,23.375,23.375,23.3689,23.375,16755.9558
2009-11-23 13:05:00,38.72,38.75,38.69,38.75,46164.367947110455,23.375,23.3931,23.3569,23.3931,46164.3679
2009-11-23 13:10:00,38.76,38.77,38.75,38.76,11854.553744443176,23.3991,23.4052,23.3931,23.3991,11854.5537
2009-11-23 13:15:00,38.77,38.8,38.76,38.8,24165.05186367264,23.4052,23.4233,23.3991,23.4233,24165.0519
2009-11-23 13:20:00,38.8,38.84,38.79,38.82,53231.50575629773,23.4233,23.4474,23.4172,23.4354,53231.5058
2009-11-23 13:25:00,38.83,38.84,38.79,38.8,20175.53858429272,23.4414,23.4474,23.4172,23.4233,20175.5386
2009-11-23 13:30:00,38.8,38.82,38.79,38.81,20631.482959078992,23.4233,23.4354,23.4172,23.4293,20631.483
2009-11-23 13:35:00,38.81,38.86,38.8,38.84,29294.42608001824,23.4293,23.4595,23.4233,23.4474,29294.4261
2009-11-23 13:40:00,38.84,38.84,38.82,38.82,11968.539838139746,23.4474,23.4474,23.4354,23.4354,11968.5398
2009-11-23 13:45:00,38.83,38.85,38.81,38.81,14248.261712071127,23.4414,23.4535,23.4293,23.4293,14248.2617
2009-11-23 13:50:00,38.81,38.82,38.77,38.79,36817.5082639918,23.4293,23.4354,23.4052,23.4172,36817.5083
2009-11-23 13:55:00,38.79,38.8,38.77,38.8,12082.525931836317,23.4172,23.4233,23.4052,23.4233,12082.5259
2009-11-23 14:00:00,38.8,38.81,38.78,38.8,19149.6637410236,23.4233,23.4293,23.4112,23.4233,19149.6637
2009-11-23 14:05:00,38.8,38.83,38.76,38.79,60070.67137809187,23.4233,23.4414,23.3991,23.4172,60070.6714
2009-11-23 14:10:00,38.79,38.79,38.72,38.73,59386.754815912456,23.4172,23.4172,23.375,23.381,59386.7548
2009-11-23 14:15:00,38.73,38.73,38.69,38.72,111364.41354154794,23.381,23.381,23.3569,23.375,111364.4135
2009-11-23 14:20:00,38.72,38.72,38.68,38.69,35677.647327026105,23.375,23.375,23.3508,23.3569,35677.6473
2009-11-23 14:25:00,38.7,38.74,38.69,38.73,48900.034195828106,23.3629,23.3871,23.3569,23.381,48900.0342
2009-11-23 14:30:00,38.73,38.76,38.72,38.76,14020.28952467799,23.381,23.3991,23.375,23.3991,14020.2895
2009-11-23 14:35:00,38.76,38.79,38.74,38.76,68391.65621794142,23.3991,23.4172,23.3871,23.3991,68391.6562
2009-11-23 14:40:00,38.76,38.77,38.75,38.76,16527.98358600251,23.3991,23.4052,23.3931,23.3991,16527.9836
2009-11-23 14:45:00,38.77,38.79,38.75,38.78,48900.034195828106,23.4052,23.4172,23.3931,23.4112,48900.0342
2009-11-23 14:50:00,38.79,38.79,38.76,38.79,29180.439986321668,23.4172,23.4172,23.3991,23.4172,29180.44
2009-11-23 14:55:00,38.79,38.79,38.73,38.76,67821.72574945856,23.4172,23.4172,23.381,23.3991,67821.7257
2009-11-23 15:00:00,38.77,38.8,38.75,38.78,43428.7016983928,23.4052,23.4233,23.3931,23.4112,43428.7017
2009-11-23 15:05:00,38.78,38.8,38.77,38.79,51635.70044454576,23.4112,23.4233,23.4052,23.4172,51635.7004
2009-11-23 15:10:00,38.79,38.8,38.77,38.79,39667.16060640602,23.4172,23.4233,23.4052,23.4172,39667.1606
2009-11-23 15:15:00,38.8,38.83,38.78,38.79,41376.95201185456,23.4233,23.4414,23.4112,23.4172,41376.952
2009-11-23 15:20:00,38.79,38.8,38.74,38.74,68391.65621794142,23.4172,23.4233,23.3871,23.3871,68391.6562
2009-11-23 15:25:00,38.75,38.79,38.74,38.78,33853.869827881,23.3931,23.4172,23.3871,23.4112,33853.8698
2009-11-23 15:30:00,38.78,38.78,38.71,38.72,66795.85090618944,23.4112,23.4112,23.3689,23.375,66795.8509
2009-11-23 15:35:00,38.72,38.73,38.67,38.72,78308.44636954291,23.375,23.381,23.3448,23.375,78308.4464
2009-11-23 15:40:00,38.72,38.74,38.71,38.72,45480.45138493104,23.375,23.3871,23.3689,23.375,45480.4514
2009-11-23 15:45:00,38.72,38.73,38.67,38.73,80018.23777499144,23.375,23.381,23.3448,23.381,80018.2378
2009-11-23 15:50:00,38.73,38.76,38.72,38.75,114897.98244614156,23.381,23.3991,23.375,23.3931,114897.9824
2009-11-23 15:55:00,38.75,38.81,38.73,38.81,145788.21383791178,23.3931,23.4293,23.381,23.4293,145788.2138
2009-11-24 09:30:00,38.7,38.75,38.54,38.72,86857.4033967856,23.3629,23.3931,23.2663,23.375,86857.4034
2009-11-24 09:35:00,38.73,38.79,38.67,38.72,49128.00638322125,23.381,23.4172,23.3448,23.375,49128.0064
2009-11-24 09:40:00,38.73,38.81,38.71,38.77,36019.60560811581,23.381,23.4293,23.3689,23.4052,36019.6056
2009-11-24 09:45:00,38.77,38.77,38.67,38.73,33967.85592157757,23.4052,23.4052,23.3448,23.381,33967.8559
2009-11-24 09:50:00,38.73,38.73,38.53,38.53,38983.2440442266,23.381,23.381,23.2603,23.2603,38983.244
2009-11-24 09:55:00,38.53,38.57,38.5,38.52,40351.07716858544,23.2603,23.2844,23.2422,23.2542,40351.0772
2009-11-24 10:00:00,38.52,38.66,38.5,38.52,60184.65747178844,23.2542,23.3388,23.2422,23.2542,60184.6575
2009-11-24 10:05:00,38.53,38.53,38.44,38.5,35449.675139632964,23.2603,23.2603,23.206,23.2422,35449.6751
2009-11-24 10:10:00,38.48,38.5,38.42,38.5,38185.34138835062,23.2301,23.2422,23.1939,23.2422,38185.3414
2009-11-24 10:15:00,38.5,38.57,38.5,38.53,27926.59295565941,23.2422,23.2844,23.2422,23.2603,27926.593
2009-11-24 10:20:00,38.53,38.64,38.53,38.64,36703.522170295226,23.2603,23.3267,23.2603,23.3267,36703.5222
2009-11-24 10:25:00,38.63,38.64,38.6,38.63,26330.787643907443,23.3207,23.3267,23.3025,23.3207,26330.7876
2009-11-24 10:30:00,38.64,38.7,38.64,38.67,39097.23013792317,23.3267,23.3629,23.3267,23.3448,39097.2301
2009-11-24 10:35:00,38.67,38.76,38.66,38.75,47532.20107146928,23.3448,23.3991,23.3388,23.3931,47532.2011
2009-11-24 10:40:00,38.74,38.81,38.74,38.8,49811.92294540066,23.3871,23.4293,23.3871,23.4233,49811.9229
2009-11-24 10:45:00,38.81,38.87,38.81,38.83,33853.869827881,23.4293,23.4655,23.4293,23.4414,33853.8698
2009-11-24 10:50:00,38.83,38.86,38.78,38.81,26786.73201869372,23.4414,23.4595,23.4112,23.4293,26786.732
2009-11-24 10:55:00,38.81,38.85,38.81,38.82,20745.469052775563,23.4293,23.4535,23.4293,23.4354,20745.4691
2009-11-24 11:00:00,38.83,38.85,38.82,38.85,32258.06451612904,23.4414,23.4535,23.4354,23.4535,32258.0645
2009-11-24 11:05:00,38.85,38.86,38.79,38.81,27584.634674569705,23.4535,23.4595,23.4172,23.4293,27584.6347
2009-11-24 11:10:00,38.8,38.83,38.73,38.75,50495.83950758007,23.4233,23.4414,23.381,23.3931,50495.8395
2009-11-24 11:15:00,38.75,38.75,38.69,38.71,16527.98358600251,23.3931,23.3931,23.3569,23.3689,16527.9836
2009-11-24 11:20:00,38.69,38.71,38.67,38.67,12082.525931836317,23.3569,23.3689,23.3448,23.3448,12082.5259
2009-11-24 11:25:00,38.67,38.67,38.62,38.64,9802.804057904936,23.3448,23.3448,23.3146,23.3267,9802.8041
2009-11-24 11:30:00,38.64,38.67,38.61,38.65,27128.690299783422,23.3267,23.3448,23.3086,23.3327,27128.6903
2009-11-24 11:35:00,38.63,38.64,38.58,38.63,17895.816710361338,23.3207,23.3267,23.2905,23.3207,17895.8167
2009-11-24 11:40:00,38.63,38.64,38.59,38.59,34309.81420266727,23.3207,23.3267,23.2965,23.2965,34309.8142
2009-11-24 11:45:00,38.59,38.6,38.58,38.6,15274.136555340248,23.2965,23.3025,23.2905,23.3025,15274.1366
2009-11-24 11:50:00,38.59,38.63,38.57,38.62,36817.5082639918,23.2965,23.3207,23.2844,23.3146,36817.5083
2009-11-24 11:55:00,38.62,38.63,38.58,38.58,14476.233899464263,23.3146,23.3207,23.2905,23.2905,14476.2339
2009-11-24 12:00:00,38.59,38.61,38.55,38.57,53915.42231847715,23.2965,23.3086,23.2724,23.2844,53915.4223
2009-11-24 12:05:00,38.57,38.58,38.56,38.56,23367.14920779665,23.2844,23.2905,23.2784,23.2784,23367.1492
2009-11-24 12:10:00,38.56,38.64,38.55,38.64,41490.938105551126,23.2784,23.3267,23.2724,23.3267,41490.9381
2009-11-24 12:15:00,38.64,38.64,38.6,38.6,24620.99623845891,23.3267,23.3267,23.3025,23.3025,24620.9962
2009-11-24 12:20:00,38.6,38.62,38.58,38.62,8890.915308332384,23.3025,23.3146,23.2905,23.3146,8890.9153
2009-11-24 12:25:00,38.62,38.62,38.57,38.57,17895.816710361338,23.3146,23.3146,23.2844,23.2844,17895.8167
2009-11-24 12:30:00,38.56,38.57,38.54,38.55,15730.080930126524,23.2784,23.2844,23.2663,23.2724,15730.0809
2009-11-24 12:35:00,38.54,38.57,38.53,38.53,17097.914054485354,23.2663,23.2844,23.2603,23.2603,17097.9141
2009-11-24 12:40:00,38.53,38.54,38.5,38.5,17553.85842927163,23.2603,23.2663,23.2422,23.2422,17553.8584
2009-11-24 12:45:00,38.5,38.52,38.49,38.52,15388.122649036815,23.2422,23.2542,23.2361,23.2542,15388.1226
2009-11-24 12:50:00,38.51,38.51,38.48,38.48,13792.317337284852,23.2482,23.2482,23.2301,23.2301,13792.3173
2009-11-24 12:55:00,38.48,38.5,38.47,38.47,28610.509517838826,23.2301,23.2422,23.2241,23.2241,28610.5095
2009-11-24 13:00:00,38.48,38.53,38.47,38.5,25646.87108172803,23.2301,23.2603,23.2241,23.2422,25646.8711
2009-11-24 13:05:00,38.5,38.52,38.49,38.5,16755.955773395646,23.2422,23.2542,23.2361,23.2422,16755.9558
2009-11-24 13:10:00,38.5,38.54,38.5,38.52,18807.705459933888,23.2422,23.2663,23.2422,23.2542,18807.7055
2009-11-24 13:15:00,38.52,38.53,38.51,38.52,11968.539838139746,23.2542,23.2603,23.2482,23.2542,11968.5398
2009-11-24 13:20:00,38.53,38.53,38.5,38.51,17439.87233557506,23.2603,23.2603,23.2422,23.2482,17439.8723
2009-11-24 13:25:00,38.51,38.51,38.5,38.5,11512.595463353471,23.2482,23.2482,23.2422,23.2422,11512.5955
2009-11-24 13:30:00,38.5,38.53,38.5,38.51,14248.261712071127,23.2422,23.2603,23.2422,23.2482,14248.2617
2009-11-24 13:35:00,38.52,38.53,38.49,38.51,27014.70420608686,23.2542,23.2603,23.2361,23.2482,27014.7042
2009-11-24 13:40:00,38.51,38.53,38.5,38.5,21201.41342756184,23.2482,23.2603,23.2422,23.2422,21201.4134
2009-11-24 13:45:00,38.5,38.5,38.5,38.5,4559.443747862761,23.2422,23.2422,23.2422,23.2422,4559.4437
2009-11-24 13:50:00,38.5,38.5,38.48,38.48,10258.748432691213,23.2422,23.2422,23.2301,23.2301,10258.7484
2009-11-24 13:55:00,38.49,38.51,38.48,38.5,15388.122649036815,23.2361,23.2482,23.2301,23.2422,15388.1226
2009-11-24 14:00:00,38.51,38.54,38.5,38.53,38071.35529465405,23.2482,23.2663,23.2422,23.2603,38071.3553
2009-11-24 14:05:00,38.54,38.57,38.53,38.55,97002.16573578025,23.2663,23.2844,23.2603,23.2724,97002.1657
2009-11-24 14:10:00,38.56,38.61,38.55,38.61,21771.343896044684,23.2784,23.3086,23.2724,23.3086,21771.3439
2009-11-24 14:15:00,38.61,38.63,38.61,38.63,15046.16436794711,23.3086,23.3207,23.3086,23.3207,15046.1644
2009-11-24 14:20:00,38.62,38.65,38.61,38.65,27014.70420608686,23.3146,23.3327,23.3086,23.3327,27014.7042
2009-11-24 14:25:00,38.64,38.65,38.63,38.64,24734.98233215548,23.3267,23.3327,23.3207,23.3267,24734.9823
2009-11-24 14:30:00,38.65,38.65,38.62,38.63,32600.02279721874,23.3327,23.3327,23.3146,23.3207,32600.0228
2009-11-24 14:35:00,38.64,38.65,38.62,38.62,47760.17325886242,23.3267,23.3327,23.3146,23.3146,47760.1733
2009-11-24 14:40:00,38.61,38.66,38.61,38.65,45480.45138493104,23.3086,23.3388,23.3086,23.3327,45480.4514
2009-11-24 14:45:00,38.65,38.69,38.64,38.68,24279.0379573692,23.3327,23.3569,23.3267,23.3508,24279.038
2009-11-24 14:50:00,38.67,38.71,38.67,38.67,18465.74717884418,23.3448,23.3689,23.3448,23.3448,18465.7472
2009-11-24 14:55:00,38.67,38.68,38.65,38.65,21429.385614954976,23.3448,23.3508,23.3327,23.3327,21429.3856
2009-11-24 15:00:00,38.65,38.68,38.64,38.67,57562.97731676736,23.3327,23.3508,23.3267,23.3448,57562.9773
2009-11-24 15:05:00,38.67,38.68,38.63,38.64,63718.22637638208,23.3448,23.3508,23.3207,23.3267,63718.2264
2009-11-24 15:10:00,38.64,38.65,38.6,38.61,32714.00889091531,23.3267,23.3327,23.3025,23.3086,32714.0089
2009-11-24 15:15:00,38.61,38.61,38.59,38.6,34081.84201527414,23.3086,23.3086,23.2965,23.3025,34081.842
2009-11-24 15:20:00,38.59,38.62,38.59,38.62,56423.116379801664,23.2965,23.3146,23.2965,23.3146,56423.1164
2009-11-24 15:25:00,38.62,38.62,38.6,38.6,39667.16060640602,23.3146,23.3146,23.3025,23.3025,39667.1606
2009-11-24 15:30:00,38.61,38.61,38.59,38.59,75572.78012082526,23.3086,23.3086,23.2965,23.2965,75572.7801
2009-11-24 15:35:00,38.6,38.6,38.55,38.57,60070.67137809187,23.3025,23.3025,23.2724,23.2844,60070.6714
2009-11-24 15:40:00,38.57,38.58,38.52,38.55,76484.66887039781,23.2844,23.2905,23.2542,23.2724,76484.6689
2009-11-24 15:45:00,38.54,38.56,38.53,38.55,61780.46278354041,23.2663,23.2784,23.2603,23.2724,61780.4628
2009-11-24 15:50:00,38.54,38.59,38.52,38.58,105209.1644819332,23.2663,23.2965,23.2542,23.2905,105209.1645
2009-11-24 15:55:00,38.57,38.6,38.54,38.59,149321.78274250543,23.2844,23.3025,23.2663,23.2965,149321.7827
2009-11-25 09:30:00,38.81,38.81,38.51,38.69,71127.32246665907,23.4293,23.4293,23.2482,23.3569,71127.3225
2009-11-25 09:35:00,38.68,38.69,38.55,38.6,58702.83825373305,23.3508,23.3569,23.2724,23.3025,58702.8383
2009-11-25 09:40:00,38.6,38.6,38.43,38.58,51065.76997606292,23.3025,23.3025,23.1999,23.2905,51065.77
2009-11-25 09:45:00,38.6,38.61,38.55,38.57,32941.98107830845,23.3025,23.3086,23.2724,23.2844,32941.9811
2009-11-25 09:50:00,38.57,38.57,38.52,38.57,45822.40966602074,23.2844,23.2844,23.2542,23.2844,45822.4097
2009-11-25 09:55:00,38.57,38.64,38.57,38.61,108514.7611991337,23.2844,23.3267,23.2844,23.3086,108514.7612
2009-11-25 10:00:00,38.62,38.68,38.6,38.66,46164.367947110455,23.3146,23.3508,23.3025,23.3388,46164.3679
2009-11-25 10:05:00,38.66,38.68,38.65,38.67,16527.98358600251,23.3388,23.3508,23.3327,23.3448,16527.9836
2009-11-25 10:10:00,38.68,38.68,38.64,38.65,11626.58155705004,23.3508,23.3508,23.3267,23.3327,11626.5816
2009-11-25 10:15:00,38.65,38.72,38.65,38.71,42516.81294882025,23.3327,23.375,23.3327,23.3689,42516.8129
2009-11-25 10:20:00,38.72,38.76,38.69,38.7,82525.93183631597,23.375,23.3991,23.3569,23.3629,82525.9318
2009-11-25 10:25:00,38.69,38.69,38.61,38.61,49697.93685170409,23.3569,23.3569,23.3086,23.3086,49697.9369
2009-11-25 10:30:00,38.62,38.65,38.6,38.61,71925.22512253505,23.3146,23.3327,23.3025,23.3086,71925.2251
2009-11-25 10:35:00,38.6,38.63,38.58,38.6,42060.86857403397,23.3025,23.3207,23.2905,23.3025,42060.8686
2009-11-25 10:40:00,38.59,38.62,38.58,38.6,75800.7523082184,23.2965,23.3146,23.2905,23.3025,75800.7523
2009-11-25 10:45:00,38.6,38.64,38.59,38.63,23025.190926706942,23.3025,23.3267,23.2965,23.3207,23025.1909
2009-11-25 10:50:00,38.63,38.64,38.59,38.6,33055.96717200502,23.3207,23.3267,23.2965,23.3025,33055.9672
2009-11-25 10:55:00,38.6,38.61,38.57,38.57,17553.85842927163,23.3025,23.3086,23.2844,23.2844,17553.8584
2009-11-25 11:00:00,38.58,38.61,38.57,38.61,11284.623275960334,23.2905,23.3086,23.2844,23.3086,11284.6233
2009-11-25 11:05:00,38.61,38.65,38.59,38.62,43770.6599794825,23.3086,23.3327,23.2965,23.3146,43770.66
2009-11-25 11:10:00,38.63,38.63,38.59,38.59,25874.843269121167,23.3207,23.3207,23.2965,23.2965,25874.8433
2009-11-25 11:15:00,38.6,38.65,38.6,38.64,12310.498119229454,23.3025,23.3327,23.3025,23.3267,12310.4981
2009-11-25 11:20:00,38.64,38.64,38.57,38.58,34879.74467115012,23.3267,23.3267,23.2844,23.2905,34879.7447
2009-11-25 11:25:00,38.57,38.59,38.56,38.59,29408.41217371481,23.2844,23.2965,23.2784,23.2965,29408.4122
2009-11-25 11:30:00,38.6,38.61,38.58,38.6,87541.319958965,23.3025,23.3086,23.2905,23.3025,87541.32
2009-11-25 11:35:00,38.59,38.6,38.57,38.58,48900.034195828106,23.2965,23.3025,23.2844,23.2905,48900.0342
2009-11-25 11:40:00,38.57,38.59,38.57,38.58,10600.70671378092,23.2844,23.2965,23.2844,23.2905,10600.7067
2009-11-25 11:45:00,38.57,38.58,38.53,38.54,27128.690299783422,23.2844,23.2905,23.2603,23.2663,27128.6903
2009-11-25 11:50:00,38.54,38.56,38.53,38.56,8776.929214635815,23.2663,23.2784,23.2603,23.2784,8776.9292
2009-11-25 11:55:00,38.55,38.57,38.55,38.57,7979.026558759831,23.2724,23.2844,23.2724,23.2844,7979.0266
2009-11-25 12:00:00,38.57,38.57,38.53,38.53,31346.17576655648,23.2844,23.2844,23.2603,23.2603,31346.1758
2009-11-25 12:05:00,38.53,38.54,38.51,38.52,10714.692807477488,23.2603,23.2663,23.2482,23.2542,10714.6928
2009-11-25 12:10:00,38.51,38.53,38.51,38.51,26900.71811239029,23.2482,23.2603,23.2482,23.2482,26900.7181
2009-11-25 12:15:00,38.52,38.53,38.51,38.51,33283.93935939815,23.2542,23.2603,23.2482,23.2482,33283.9394
2009-11-25 12:20:00,38.52,38.53,38.51,38.52,14932.178274250542,23.2542,23.2603,23.2482,23.2542,14932.1783
2009-11-25 12:25:00,38.53,38.53,38.51,38.53,18921.69155363046,23.2603,23.2603,23.2482,23.2603,18921.6916
2009-11-25 12:30:00,38.53,38.53,38.52,38.52,5699.304684828451,23.2603,23.2603,23.2542,23.2542,5699.3047
2009-11-25 12:35:00,38.52,38.53,38.51,38.51,23937.079676279493,23.2542,23.2603,23.2482,23.2482,23937.0797
2009-11-25 12:40:00,38.52,38.53,38.51,38.53,8320.984839849538,23.2542,23.2603,23.2482,23.2603,8320.9848
2009-11-25 12:45:00,38.52,38.52,38.51,38.51,14020.28952467799,23.2542,23.2542,23.2482,23.2482,14020.2895
2009-11-25 12:50:00,38.51,38.52,38.51,38.51,6953.151715490711,23.2482,23.2542,23.2482,23.2482,6953.1517
2009-11-25 12:55:00,38.52,38.52,38.51,38.51,10486.72062008435,23.2542,23.2542,23.2482,23.2482,10486.7206
2009-11-25 13:00:00,38.51,38.52,38.51,38.52,8093.0126524564,23.2482,23.2542,23.2482,23.2542,8093.0127
2009-11-25 13:05:00,38.51,38.52,38.51,38.52,6953.151715490711,23.2482,23.2542,23.2482,23.2542,6953.1517
2009-11-25 13:10:00,38.51,38.52,38.51,38.52,14932.178274250542,23.2482,23.2542,23.2482,23.2542,14932.1783
2009-11-25 13:15:00,38.51,38.53,38.51,38.53,31688.13404764619,23.2482,23.2603,23.2482,23.2603,31688.134
2009-11-25 13:20:00,38.53,38.53,38.52,38.52,15844.067023823094,23.2603,23.2603,23.2542,23.2542,15844.067
2009-11-25 13:25:00,38.52,38.53,38.52,38.52,8662.943120939246,23.2542,23.2603,23.2542,23.2542,8662.9431
2009-11-25 13:30:00,38.53,38.53,38.51,38.52,13564.345149891711,23.2603,23.2603,23.2482,23.2542,13564.3451
2009-11-25 13:35:00,38.51,38.53,38.51,38.52,17895.816710361338,23.2482,23.2603,23.2482,23.2542,17895.8167
2009-11-25 13:40:00,38.52,38.53,38.52,38.53,9346.85968311866,23.2542,23.2603,23.2542,23.2603,9346.8597
2009-11-25 13:45:00,38.52,38.55,38.52,38.55,13792.317337284852,23.2542,23.2724,23.2542,23.2724,13792.3173
2009-11-25 13:50:00,38.54,38.55,38.52,38.52,21087.427333865267,23.2663,23.2724,23.2542,23.2542,21087.4273
2009-11-25 13:55:00,38.52,38.55,38.52,38.55,78764.3907443292,23.2542,23.2724,23.2542,23.2724,78764.3907
2009-11-25 14:00:00,38.55,38.55,38.53,38.53,24848.968425852046,23.2724,23.2724,23.2603,23.2603,24848.9684
2009-11-25 14:05:00,38.53,38.54,38.53,38.53,10714.692807477488,23.2603,23.2663,23.2603,23.2603,10714.6928
2009-11-25 14:10:00,38.53,38.57,38.53,38.57,34651.772483756984,23.2603,23.2844,23.2603,23.2844,34651.7725
2009-11-25 14:15:00,38.57,38.58,38.55,38.56,37273.45263877807,23.2844,23.2905,23.2724,23.2784,37273.4526
2009-11-25 14:20:00,38.56,38.57,38.55,38.57,39439.18841901288,23.2784,23.2844,23.2724,23.2844,39439.1884
2009-11-25 14:25:00,38.57,38.59,38.57,38.57,16983.927960788784,23.2844,23.2965,23.2844,23.2844,16983.928
2009-11-25 14:30:00,38.57,38.6,38.55,38.6,15616.094836429957,23.2844,23.3025,23.2724,23.3025,15616.0948
2009-11-25 14:35:00,38.6,38.6,38.57,38.57,18351.761085147613,23.3025,23.3025,23.2844,23.2844,18351.7611
2009-11-25 14:40:00,38.57,38.6,38.57,38.6,14704.206086857404,23.2844,23.3025,23.2844,23.3025,14704.2061
2009-11-25 14:45:00,38.6,38.64,38.6,38.62,42288.84076142711,23.3025,23.3267,23.3025,23.3146,42288.8408
2009-11-25 14:50:00,38.62,38.63,38.61,38.61,12880.428587712298,23.3146,23.3207,23.3086,23.3086,12880.4286
2009-11-25 14:55:00,38.62,38.62,38.61,38.61,5699.304684828451,23.3146,23.3146,23.3086,23.3086,5699.3047
2009-11-25 15:00:00,38.61,38.62,38.6,38.6,30890.231391770205,23.3086,23.3146,23.3025,23.3025,30890.2314
2009-11-25 15:05:00,38.6,38.61,38.6,38.6,30434.28701698393,23.3025,23.3086,23.3025,23.3025,30434.287
2009-11-25 15:10:00,38.61,38.61,38.59,38.59,35449.675139632964,23.3086,23.3086,23.2965,23.2965,35449.6751
2009-11-25 15:15:00,38.58,38.59,38.57,38.58,25190.926706941755,23.2905,23.2965,23.2844,23.2905,25190.9267
2009-11-25 15:20:00,38.58,38.59,38.57,38.58,23937.079676279493,23.2905,23.2965,23.2844,23.2905,23937.0797
2009-11-25 15:25:00,38.58,38.6,38.57,38.57,43998.63216687564,23.2905,23.3025,23.2844,23.2844,43998.6322
2009-11-25 15:30:00,38.57,38.58,38.57,38.58,29978.34264219765,23.2844,23.2905,23.2844,23.2905,29978.3426
2009-11-25 15:35:00,38.58,38.58,38.54,38.57,50381.85341388351,23.2905,23.2905,23.2663,23.2844,50381.8534
2009-11-25 15:40:00,38.57,38.57,38.54,38.55,47646.18716516585,23.2844,23.2844,23.2663,23.2724,47646.1872
2009-11-25 15:45:00,38.55,38.56,38.53,38.53,100193.77635928417,23.2724,23.2784,23.2603,23.2603,100193.7764
2009-11-25 15:50:00,38.54,38.59,38.53,38.58,90504.9583950758,23.2663,23.2965,23.2603,23.2905,90504.9584
2009-11-25 15:55:00,38.57,38.62,38.57,38.6,126866.52228428132,23.2844,23.3146,23.2844,23.3025,126866.5223
2009-11-27 09:30:00,37.36,37.9,37.36,37.9,99167.90151601504,22.554,22.88,22.554,22.88,99167.9015
2009-11-27 09:35:00,37.88,37.88,37.61,37.7,61894.44887723698,22.8679,22.8679,22.7049,22.7592,61894.4489
2009-11-27 09:40:00,37.72,37.75,37.65,37.74,107032.94198107831,22.7713,22.7894,22.729,22.7834,107032.942
2009-11-27 09:45:00,37.76,37.81,37.67,37.8,94950.416049242,22.7954,22.8256,22.7411,22.8196,94950.416
2009-11-27 09:50:00,37.8,37.89,37.77,37.89,78650.40465063263,22.8196,22.8739,22.8015,22.8739,78650.4047
2009-11-27 09:55:00,37.9,37.95,37.84,37.95,57790.94950416049,22.88,22.9101,22.8437,22.9101,57790.9495
2009-11-27 10:00:00,37.95,38.15,37.93,38.07,94836.42995554542,22.9101,23.0309,22.8981,22.9826,94836.43
2009-11-27 10:05:00,38.07,38.13,38.05,38.07,52205.63091302861,22.9826,23.0188,22.9705,22.9826,52205.6309
2009-11-27 10:10:00,38.07,38.16,38.07,38.15,56993.04684828451,22.9826,23.0369,22.9826,23.0309,56993.0468
2009-11-27 10:15:00,38.14,38.21,38.13,38.21,68961.58668642426,23.0248,23.0671,23.0188,23.0671,68961.5867
2009-11-27 10:20:00,38.2,38.26,38.17,38.22,77738.51590106008,23.0611,23.0973,23.043,23.0731,77738.5159
2009-11-27 10:25:00,38.22,38.23,38.14,38.14,28724.4956115354,23.0731,23.0792,23.0248,23.0248,28724.4956
2009-11-27 10:30:00,38.13,38.18,38.08,38.15,31460.16186025305,23.0188,23.049,22.9886,23.0309,31460.1619
2009-11-27 10:35:00,38.14,38.27,38.14,38.24,26330.787643907443,23.0248,23.1033,23.0248,23.0852,26330.7876
2009-11-27 10:40:00,38.24,38.31,38.22,38.29,21885.32998974125,23.0852,23.1275,23.0731,23.1154,21885.33
2009-11-27 10:45:00,38.29,38.31,38.27,38.3,12652.45640031916,23.1154,23.1275,23.1033,23.1214,12652.4564
2009-11-27 10:50:00,38.29,38.43,38.28,38.36,35905.61951441924,23.1154,23.1999,23.1094,23.1577,35905.6195
2009-11-27 10:55:00,38.37,38.37,38.29,38.34,38983.2440442266,23.1637,23.1637,23.1154,23.1456,38983.244
2009-11-27 11:00:00,38.34,38.44,38.33,38.43,50381.85341388351,23.1456,23.206,23.1395,23.1999,50381.8534
2009-11-27 11:05:00,38.42,38.47,38.41,38.43,23595.121395189788,23.1939,23.2241,23.1878,23.1999,23595.1214
2009-11-27 11:10:00,38.43,38.5,38.38,38.39,44112.61826057221,23.1999,23.2422,23.1697,23.1758,44112.6183
2009-11-27 11:15:00,38.38,38.43,38.36,38.36,27584.634674569705,23.1697,23.1999,23.1577,23.1577,27584.6347
2009-11-27 11:20:00,38.35,38.36,38.3,38.34,18351.761085147613,23.1516,23.1577,23.1214,23.1456,18351.7611
2009-11-27 11:25:00,38.35,38.36,38.31,38.33,34651.772483756984,23.1516,23.1577,23.1275,23.1395,34651.7725
2009-11-27 11:30:00,38.32,38.34,38.28,38.33,34309.81420266727,23.1335,23.1456,23.1094,23.1395,34309.8142
2009-11-27 11:35:00,38.34,38.35,38.28,38.33,40123.10498119229,23.1456,23.1516,23.1094,23.1395,40123.105
2009-11-27 11:40:00,38.33,38.39,38.3,38.36,24848.968425852046,23.1395,23.1758,23.1214,23.1577,24848.9684
2009-11-27 11:45:00,38.35,38.35,38.3,38.31,14134.27561837456,23.1516,23.1516,23.1214,23.1275,14134.2756
2009-11-27 11:50:00,38.32,38.36,38.3,38.36,24962.954519548617,23.1335,23.1577,23.1214,23.1577,24962.9545
2009-11-27 11:55:00,38.36,38.36,38.31,38.36,19263.649834720163,23.1577,23.1577,23.1275,23.1577,19263.6498
2009-11-27 12:00:00,38.36,38.36,38.24,38.25,35221.70295223983,23.1577,23.1577,23.0852,23.0913,35221.703
2009-11-27 12:05:00,38.25,38.28,38.23,38.26,19149.6637410236,23.0913,23.1094,23.0792,23.0973,19149.6637
2009-11-27 12:10:00,38.27,38.27,38.25,38.27,7637.068277670124,23.1033,23.1033,23.0913,23.1033,7637.0683
2009-11-27 12:15:00,38.26,38.27,38.21,38.24,26330.787643907443,23.0973,23.1033,23.0671,23.0852,26330.7876
2009-11-27 12:20:00,38.24,38.27,38.19,38.19,31004.21748546677,23.0852,23.1033,23.055,23.055,31004.2175
2009-11-27 12:25:00,38.2,38.24,38.18,38.24,33283.93935939815,23.0611,23.0852,23.049,23.0852,33283.9394
2009-11-27 12:30:00,38.24,38.29,38.23,38.26,26786.73201869372,23.0852,23.1154,23.0792,23.0973,26786.732
2009-11-27 12:35:00,38.27,38.32,38.26,38.31,14020.28952467799,23.1033,23.1335,23.0973,23.1275,14020.2895
2009-11-27 12:40:00,38.32,38.36,38.31,38.36,21771.343896044684,23.1335,23.1577,23.1275,23.1577,21771.3439
2009-11-27 12:45:00,38.37,38.44,38.36,38.39,38413.31357574376,23.1637,23.206,23.1577,23.1758,38413.3136
2009-11-27 12:50:00,38.38,38.39,38.32,38.34,53345.4918499943,23.1697,23.1758,23.1335,23.1456,53345.4918
2009-11-27 12:55:00,38.35,38.35,38.17,38.18,137125.27071697253,23.1516,23.1516,23.043,23.049,137125.2707
2009-11-27 13:00:00,38.18,38.22,38.07,38.13,127664.4249401573,23.049,23.0731,22.9826,23.0188,127664.4249
2009-11-27 13:05:00,38.13,38.19,38.13,38.19,5243.360310042175,23.0188,23.055,23.0188,23.055,5243.3603
2009-11-27 13:10:00,38.13,38.19,38.13,38.19,21999.31608343782,23.0188,23.055,23.0188,23.055,21999.3161
2009-11-27 13:15:00,38.18,38.18,38.18,38.18,4787.415935255899,23.049,23.049,23.049,23.049,4787.4159
2009-11-27 13:20:00,38.19,38.19,38.19,38.19,683.9165621794141,23.055,23.055,23.055,23.055,683.9166
2009-11-27 13:25:00,38.19,38.19,38.19,38.19,0.0,23.055,23.055,23.055,23.055,0.0
2009-11-27 13:30:00,38.19,38.19,38.19,38.19,0.0,23.055,23.055,23.055,23.055,0.0
2009-11-27 13:35:00,38.19,38.19,38.19,38.19,0.0,23.055,23.055,23.055,23.055,0.0
2009-11-27 13:40:00,38.19,38.19,38.19,38.19,341.95828108970704,23.055,23.055,23.055,23.055,341.9583
2009-11-27 13:45:00,38.19,38.19,38.19,38.19,0.0,23.055,23.055,23.055,23.055,0.0
2009-11-27 13:50:00,38.19,38.19,38.19,38.19,0.0,23.055,23.055,23.055,23.055,0.0
2009-11-27 13:55:00,38.19,38.19,38.19,38.19,0.0,23.055,23.055,23.055,23.055,0.0
2009-11-27 14:00:00,38.19,38.19,38.19,38.19,0.0,23.055,23.055,23.055,23.055,0.0
2009-11-27 14:05:00,38.19,38.19,38.19,38.19,0.0,23.055,23.055,23.055,23.055,0.0
2009-11-27 14:10:00,38.19,38.19,38.19,38.19,0.0,23.055,23.055,23.055,23.055,0.0
2009-11-27 14:15:00,38.19,38.19,38.19,38.19,0.0,23.055,23.055,23.055,23.055,0.0
2009-11-27 14:20:00,38.19,38.19,38.19,38.19,0.0,23.055,23.055,23.055,23.055,0.0
2009-11-27 14:25:00,38.19,38.19,38.19,38.19,0.0,23.055,23.055,23.055,23.055,0.0
2009-11-27 14:30:00,38.19,38.19,38.19,38.19,0.0,23.055,23.055,23.055,23.055,0.0
2009-11-27 14:35:00,38.19,38.19,38.19,38.19,0.0,23.055,23.055,23.055,23.055,0.0
2009-11-27 14:40:00,38.19,38.19,38.19,38.19,0.0,23.055,23.055,23.055,23.055,0.0
2009-11-27 14:45:00,38.19,38.19,38.19,38.19,0.0,23.055,23.055,23.055,23.055,0.0
2009-11-27 14:50:00,38.19,38.19,38.19,38.19,0.0,23.055,23.055,23.055,23.055,0.0
2009-11-27 14:55:00,38.19,38.19,38.19,38.19,0.0,23.055,23.055,23.055,23.055,0.0
2009-11-27 15:00:00,38.19,38.19,38.19,38.19,0.0,23.055,23.055,23.055,23.055,0.0
2009-11-27 15:05:00,38.19,38.19,38.19,38.19,0.0,23.055,23.055,23.055,23.055,0.0
2009-11-27 15:10:00,38.19,38.19,38.19,38.19,0.0,23.055,23.055,23.055,23.055,0.0
2009-11-27 15:15:00,38.19,38.19,38.19,38.19,0.0,23.055,23.055,23.055,23.055,0.0
2009-11-27 15:20:00,38.19,38.19,38.19,38.19,0.0,23.055,23.055,23.055,23.055,0.0
2009-11-27 15:25:00,38.19,38.19,38.19,38.19,0.0,23.055,23.055,23.055,23.055,0.0
2009-11-27 15:30:00,38.19,38.19,38.19,38.19,0.0,23.055,23.055,23.055,23.055,0.0
2009-11-27 15:35:00,38.19,38.19,38.19,38.19,0.0,23.055,23.055,23.055,23.055,0.0
2009-11-27 15:40:00,38.19,38.19,38.19,38.19,0.0,23.055,23.055,23.055,23.055,0.0
2009-11-27 15:45:00,38.19,38.19,38.19,38.19,0.0,23.055,23.055,23.055,23.055,0.0
2009-11-27 15:50:00,38.19,38.19,38.19,38.19,0.0,23.055,23.055,23.055,23.055,0.0
2009-11-27 15:55:00,38.19,38.19,38.19,38.19,0.0,23.055,23.055,23.055,23.055,0.0
2009-11-30 09:30:00,37.99,38.32,37.94,38.02,79562.29340020518,22.9343,23.1335,22.9041,22.9524,79562.2934
2009-11-30 09:35:00,38.0,38.03,37.86,37.94,61210.53231505757,22.9403,22.9584,22.8558,22.9041,61210.5323
2009-11-30 09:40:00,37.93,37.97,37.81,37.95,110338.53869827882,22.8981,22.9222,22.8256,22.9101,110338.5387
2009-11-30 09:45:00,37.95,37.98,37.87,37.95,76142.7105893081,22.9101,22.9283,22.8618,22.9101,76142.7106
2009-11-30 09:50:00,37.97,37.97,37.89,37.96,95520.34651772484,22.9222,22.9222,22.8739,22.9162,95520.3465
2009-11-30 09:55:00,37.96,38.0,37.94,37.97,111136.4413541548,22.9162,22.9403,22.9041,22.9222,111136.4414
2009-11-30 10:00:00,37.96,38.0,37.95,37.99,53687.450131084006,22.9162,22.9403,22.9101,22.9343,53687.4501
2009-11-30 10:05:00,37.99,38.07,37.98,38.06,53459.47794369087,22.9343,22.9826,22.9283,22.9765,53459.4779
2009-11-30 10:10:00,38.07,38.07,38.05,38.06,29180.439986321668,22.9826,22.9826,22.9705,22.9765,29180.44
2009-11-30 10:15:00,38.07,38.12,38.06,38.1,48102.131539952126,22.9826,23.0128,22.9765,23.0007,48102.1315
2009-11-30 10:20:00,38.09,38.13,38.06,38.07,27014.70420608686,22.9947,23.0188,22.9765,22.9826,27014.7042
2009-11-30 10:25:00,38.07,38.16,38.07,38.15,33397.92545309472,22.9826,23.0369,22.9826,23.0309,33397.9255
2009-11-30 10:30:00,38.15,38.18,38.12,38.12,30776.245298073634,23.0309,23.049,23.0128,23.0128,30776.2453
2009-11-30 10:35:00,38.13,38.14,38.07,38.08,21657.35780234812,23.0188,23.0248,22.9826,22.9886,21657.3578
2009-11-30 10:40:00,38.09,38.11,38.05,38.06,24848.968425852046,22.9947,23.0067,22.9705,22.9765,24848.9684
2009-11-30 10:45:00,38.06,38.06,38.0,38.02,22227.28827083096,22.9765,22.9765,22.9403,22.9524,22227.2883
2009-11-30 10:50:00,38.02,38.03,37.99,38.03,18693.71936623732,22.9524,22.9584,22.9343,22.9584,18693.7194
2009-11-30 10:55:00,38.03,38.03,37.96,37.98,49241.99247691782,22.9584,22.9584,22.9162,22.9283,49241.9925
2009-11-30 11:00:00,37.97,37.99,37.89,37.94,44340.59044796535,22.9222,22.9343,22.8739,22.9041,44340.5904
2009-11-30 11:05:00,37.95,37.97,37.92,37.94,19491.6220221133,22.9101,22.9222,22.892,22.9041,19491.622
2009-11-30 11:10:00,37.95,37.97,37.92,37.95,24507.01014476234,22.9101,22.9222,22.892,22.9101,24507.0101
2009-11-30 11:15:00,37.95,37.96,37.91,37.95,21315.399521258405,22.9101,22.9162,22.886,22.9101,21315.3995
2009-11-30 11:20:00,37.95,37.96,37.92,37.93,19377.635928416734,22.9101,22.9162,22.892,22.8981,19377.6359
2009-11-30 11:25:00,37.93,37.93,37.86,37.89,36019.60560811581,22.8981,22.8981,22.8558,22.8739,36019.6056
2009-11-30 11:30:00,37.88,37.88,37.81,37.85,66339.90653140318,22.8679,22.8679,22.8256,22.8498,66339.9065
2009-11-30 11:35:00,37.85,37.89,37.79,37.87,70557.39199817623,22.8498,22.8739,22.8136,22.8618,70557.392
2009-11-30 11:40:00,37.88,37.91,37.86,37.91,54257.38059956685,22.8679,22.886,22.8558,22.886,54257.3806
2009-11-30 11:45:00,37.92,37.93,37.89,37.9,34309.81420266727,22.892,22.8981,22.8739,22.88,34309.8142
2009-11-30 11:50:00,37.91,37.93,37.88,37.89,24848.968425852046,22.886,22.8981,22.8679,22.8739,24848.9684
2009-11-30 11:55:00,37.88,37.93,37.87,37.93,24051.065769976063,22.8679,22.8981,22.8618,22.8981,24051.0658
2009-11-30 12:00:00,37.93,37.94,37.91,37.93,12880.428587712298,22.8981,22.9041,22.886,22.8981,12880.4286
2009-11-30 12:05:00,37.93,37.96,37.93,37.95,17667.844522968197,22.8981,22.9162,22.8981,22.9101,17667.8445
2009-11-30 12:10:00,37.95,37.96,37.93,37.96,25874.843269121167,22.9101,22.9162,22.8981,22.9162,25874.8433
2009-11-30 12:15:00,37.96,38.02,37.95,38.0,34765.758577453555,22.9162,22.9524,22.9101,22.9403,34765.7586
2009-11-30 12:20:00,38.0,38.01,37.98,38.0,24279.0379573692,22.9403,22.9464,22.9283,22.9403,24279.038
2009-11-30 12:25:00,37.99,38.0,37.97,38.0,11512.595463353471,22.9343,22.9403,22.9222,22.9403,11512.5955
2009-11-30 12:30:00,38.0,38.0,37.93,37.95,26330.787643907443,22.9403,22.9403,22.8981,22.9101,26330.7876
2009-11-30 12:35:00,37.95,37.98,37.95,37.96,26444.773737604013,22.9101,22.9283,22.9101,22.9162,26444.7737
2009-11-30 12:40:00,37.96,37.96,37.93,37.96,17325.886241878492,22.9162,22.9162,22.8981,22.9162,17325.8862
2009-11-30 12:45:00,37.95,37.96,37.93,37.95,12538.470306622592,22.9101,22.9162,22.8981,22.9101,12538.4703
2009-11-30 12:50:00,37.95,37.96,37.93,37.95,13678.331243588282,22.9101,22.9162,22.8981,22.9101,13678.3312
2009-11-30 12:55:00,37.95,37.96,37.91,37.91,46962.27060298644,22.9101,22.9162,22.886,22.886,46962.2706
2009-11-30 13:00:00,37.92,37.93,37.9,37.92,22911.20483301037,22.892,22.8981,22.88,22.892,22911.2048
2009-11-30 13:05:00,37.92,37.93,37.91,37.92,11512.595463353471,22.892,22.8981,22.886,22.892,11512.5955
2009-11-30 13:10:00,37.92,37.93,37.91,37.93,43314.71560469623,22.892,22.8981,22.886,22.8981,43314.7156
2009-11-30 13:15:00,37.91,37.93,37.87,37.92,23709.107488886355,22.886,22.8981,22.8618,22.892,23709.1075
2009-11-30 13:20:00,37.93,37.93,37.92,37.93,21657.35780234812,22.8981,22.8981,22.892,22.8981,21657.3578
2009-11-30 13:25:00,37.92,37.93,37.92,37.93,11398.609369656902,22.892,22.8981,22.892,22.8981,11398.6094
2009-11-30 13:30:00,37.93,37.95,37.91,37.93,50267.86732018694,22.8981,22.9101,22.886,22.8981,50267.8673
2009-11-30 13:35:00,37.93,37.95,37.93,37.93,16983.927960788784,22.8981,22.9101,22.8981,22.8981,16983.928
2009-11-30 13:40:00,37.93,37.93,37.9,37.92,16072.039211216232,22.8981,22.8981,22.88,22.892,16072.0392
2009-11-30 13:45:00,37.92,37.93,37.87,37.93,44454.57654166192,22.892,22.8981,22.8618,22.8981,44454.5765
2009-11-30 13:50:00,37.93,38.0,37.93,37.98,23367.14920779665,22.8981,22.9403,22.8981,22.9283,23367.1492
2009-11-30 13:55:00,37.97,38.0,37.95,37.96,40693.03544967514,22.9222,22.9403,22.9101,22.9162,40693.0354
2009-11-30 14:00:00,37.96,38.0,37.96,38.0,42516.81294882025,22.9162,22.9403,22.9162,22.9403,42516.8129
2009-11-30 14:05:00,38.0,38.0,37.97,37.98,50837.79778866978,22.9403,22.9403,22.9222,22.9283,50837.7978
2009-11-30 14:10:00,37.99,37.99,37.98,37.99,7181.123902883848,22.9343,22.9343,22.9283,22.9343,7181.1239
2009-11-30 14:15:00,37.98,38.0,37.98,38.0,18807.705459933888,22.9283,22.9403,22.9283,22.9403,18807.7055
2009-11-30 14:20:00,38.0,38.0,37.97,37.99,24507.01014476234,22.9403,22.9403,22.9222,22.9343,24507.0101
2009-11-30 14:25:00,37.98,38.0,37.96,38.0,41832.89638664083,22.9283,22.9403,22.9162,22.9403,41832.8964
2009-11-30 14:30:00,38.0,38.0,37.99,38.0,15958.053117519665,22.9403,22.9403,22.9343,22.9403,15958.0531
2009-11-30 14:35:00,38.0,38.01,38.0,38.0,12082.525931836317,22.9403,22.9464,22.9403,22.9403,12082.5259
2009-11-30 14:40:00,38.0,38.01,37.97,37.97,56651.088567194805,22.9403,22.9464,22.9222,22.9222,56651.0886
2009-11-30 14:45:00,37.98,37.98,37.93,37.98,30320.30092328736,22.9283,22.9283,22.8981,22.9283,30320.3009
2009-11-30 14:50:00,37.98,37.98,37.92,37.96,37729.39701356435,22.9283,22.9283,22.892,22.9162,37729.397
2009-11-30 14:55:00,37.96,37.96,37.93,37.95,25988.82936281773,22.9162,22.9162,22.8981,22.9101,25988.8294
2009-11-30 15:00:00,37.95,37.97,37.94,37.97,33055.96717200502,22.9101,22.9222,22.9041,22.9222,33055.9672
2009-11-30 15:05:00,37.97,38.02,37.96,38.02,18579.73327254075,22.9222,22.9524,22.9162,22.9524,18579.7333
2009-11-30 15:10:00,38.02,38.04,37.98,38.02,47988.14544625556,22.9524,22.9645,22.9283,22.9524,47988.1454
2009-11-30 15:15:00,38.02,38.09,38.01,38.05,33511.91154679129,22.9524,22.9947,22.9464,22.9705,33511.9115
2009-11-30 15:20:00,38.06,38.07,38.04,38.06,34765.758577453555,22.9765,22.9826,22.9645,22.9765,34765.7586
2009-11-30 15:25:00,38.05,38.07,38.03,38.07,52433.60310042175,22.9705,22.9826,22.9584,22.9826,52433.6031
2009-11-30 15:30:00,38.07,38.12,38.06,38.11,35221.70295223983,22.9826,23.0128,22.9765,23.0067,35221.703
2009-11-30 15:35:00,38.11,38.15,38.09,38.14,52433.60310042175,23.0067,23.0309,22.9947,23.0248,52433.6031
2009-11-30 15:40:00,38.15,38.16,38.11,38.14,62122.421064630114,23.0309,23.0369,23.0067,23.0248,62122.4211
2009-11-30 15:45:00,38.14,38.16,38.13,38.15,65428.01778183062,23.0248,23.0369,23.0188,23.0309,65428.0178
2009-11-30 15:50:00,38.14,38.16,38.08,38.15,153653.25430297505,23.0248,23.0369,22.9886,23.0309,153653.2543
2009-11-30 15:55:00,38.16,38.16,38.12,38.12,141456.74227744216,23.0369,23.0369,23.0128,23.0128,141456.7423
2009-12-01 09:30:00,38.46,38.53,38.34,38.4,59842.69919069874,23.218,23.2603,23.1456,23.1818,59842.6992
2009-12-01 09:35:00,38.41,38.43,38.3,38.41,78764.3907443292,23.1878,23.1999,23.1214,23.1878,78764.3907
2009-12-01 09:40:00,38.41,38.56,38.4,38.45,85717.5424598199,23.1878,23.2784,23.1818,23.212,85717.5425
2009-12-01 09:45:00,38.44,38.58,38.44,38.58,55739.19981762225,23.206,23.2905,23.206,23.2905,55739.1998
2009-12-01 09:50:00,38.58,38.6,38.56,38.6,56651.088567194805,23.2905,23.3025,23.2784,23.3025,56651.0886
2009-12-01 09:55:00,38.6,38.65,38.58,38.61,65883.9621566169,23.3025,23.3327,23.2905,23.3086,65883.9622
2009-12-01 10:00:00,38.59,38.67,38.53,38.65,93354.61073749005,23.2965,23.3448,23.2603,23.3327,93354.6107
2009-12-01 10:05:00,38.65,38.65,38.55,38.59,75800.7523082184,23.3327,23.3327,23.2724,23.2965,75800.7523
2009-12-01 10:10:00,38.58,38.62,38.51,38.61,80474.18214977773,23.2905,23.3146,23.2482,23.3086,80474.1821
2009-12-01 10:15:00,38.6,38.65,38.58,38.6,66453.89262509973,23.3025,23.3327,23.2905,23.3025,66453.8926
2009-12-01 10:20:00,38.59,38.59,38.51,38.56,77852.50199475665,23.2965,23.2965,23.2482,23.2784,77852.502
2009-12-01 10:25:00,38.55,38.6,38.53,38.58,31574.147953949618,23.2724,23.3025,23.2603,23.2905,31574.148
2009-12-01 10:30:00,38.59,38.65,38.59,38.59,33283.93935939815,23.2965,23.3327,23.2965,23.2965,33283.9394
2009-12-01 10:35:00,38.58,38.6,38.54,38.55,55283.25544283597,23.2905,23.3025,23.2663,23.2724,55283.2554
2009-12-01 10:40:00,38.55,38.62,38.55,38.59,45708.42357232418,23.2724,23.3146,23.2724,23.2965,45708.4236
2009-12-01 10:45:00,38.59,38.67,38.59,38.63,55967.17200501539,23.2965,23.3448,23.2965,23.3207,55967.172
2009-12-01 10:50:00,38.62,38.65,38.58,38.61,31688.13404764619,23.3146,23.3327,23.2905,23.3086,31688.134
2009-12-01 10:55:00,38.62,38.65,38.57,38.65,29636.384361107943,23.3146,23.3327,23.2844,23.3327,29636.3844
2009-12-01 11:00:00,38.65,38.68,38.62,38.65,53003.5335689046,23.3327,23.3508,23.3146,23.3327,53003.5336
2009-12-01 11:05:00,38.65,38.66,38.61,38.61,47190.242790379576,23.3327,23.3388,23.3086,23.3086,47190.2428
2009-12-01 11:10:00,38.6,38.64,38.57,38.63,28952.46779892853,23.3025,23.3267,23.2844,23.3207,28952.4678
2009-12-01 11:15:00,38.64,38.67,38.61,38.67,22341.27436452753,23.3267,23.3448,23.3086,23.3448,22341.2744
2009-12-01 11:20:00,38.67,38.7,38.63,38.63,73179.07215319731,23.3448,23.3629,23.3207,23.3207,73179.0722
2009-12-01 11:25:00,38.63,38.65,38.58,38.6,67707.739655762,23.3207,23.3327,23.2905,23.3025,67707.7397
2009-12-01 11:30:00,38.6,38.63,38.56,38.58,37729.39701356435,23.3025,23.3207,23.2784,23.2905,37729.397
2009-12-01 11:35:00,38.57,38.62,38.57,38.61,25532.88498803146,23.2844,23.3146,23.2844,23.3086,25532.885
2009-12-01 11:40:00,38.61,38.65,38.61,38.65,17895.816710361338,23.3086,23.3327,23.3086,23.3327,17895.8167
2009-12-01 11:45:00,38.65,38.67,38.64,38.66,22341.27436452753,23.3327,23.3448,23.3267,23.3388,22341.2744
2009-12-01 11:50:00,38.66,38.69,38.63,38.65,31802.120141342755,23.3388,23.3569,23.3207,23.3327,31802.1201
2009-12-01 11:55:00,38.65,38.65,38.59,38.61,32372.0506098256,23.3327,23.3327,23.2965,23.3086,32372.0506
2009-12-01 12:00:00,38.61,38.65,38.6,38.65,23481.135301493217,23.3086,23.3327,23.3025,23.3327,23481.1353
2009-12-01 12:05:00,38.65,38.68,38.64,38.67,19833.58030320301,23.3327,23.3508,23.3267,23.3448,19833.5803
2009-12-01 12:10:00,38.67,38.69,38.66,38.69,13792.317337284852,23.3448,23.3569,23.3388,23.3569,13792.3173
2009-12-01 12:15:00,38.69,38.69,38.66,38.67,23367.14920779665,23.3569,23.3569,23.3388,23.3448,23367.1492
2009-12-01 12:20:00,38.68,38.69,38.65,38.67,25760.8571754246,23.3508,23.3569,23.3327,23.3448,25760.8572
2009-12-01 12:25:00,38.67,38.69,38.66,38.69,16869.941867092213,23.3448,23.3569,23.3388,23.3569,16869.9419
2009-12-01 12:30:00,38.69,38.72,38.67,38.72,14476.233899464263,23.3569,23.375,23.3448,23.375,14476.2339
2009-12-01 12:35:00,38.72,38.72,38.65,38.65,31004.21748546677,23.375,23.375,23.3327,23.3327,31004.2175
2009-12-01 12:40:00,38.65,38.67,38.63,38.63,32144.078422432463,23.3327,23.3448,23.3207,23.3207,32144.0784
2009-12-01 12:45:00,38.63,38.65,38.63,38.64,14476.233899464263,23.3207,23.3327,23.3207,23.3267,14476.2339
2009-12-01 12:50:00,38.64,38.64,38.61,38.61,12994.414681408867,23.3267,23.3267,23.3086,23.3086,12994.4147
2009-12-01 12:55:00,38.61,38.62,38.6,38.61,13336.372962498575,23.3086,23.3146,23.3025,23.3086,13336.373
2009-12-01 13:00:00,38.59,38.61,38.58,38.58,17439.87233557506,23.2965,23.3086,23.2905,23.2905,17439.8723
2009-12-01 13:05:00,38.58,38.59,38.54,38.54,18465.74717884418,23.2905,23.2965,23.2663,23.2663,18465.7472
2009-12-01 13:10:00,38.55,38.56,38.51,38.52,82183.97355522626,23.2724,23.2784,23.2482,23.2542,82183.9736
2009-12-01 13:15:00,38.52,38.55,38.51,38.54,37501.424826171205,23.2542,23.2724,23.2482,23.2663,37501.4248
2009-12-01 13:20:00,38.53,38.57,38.51,38.56,52889.547475208026,23.2603,23.2844,23.2482,23.2784,52889.5475
2009-12-01 13:25:00,38.55,38.57,38.53,38.56,26558.75983130058,23.2724,23.2844,23.2603,23.2784,26558.7598
2009-12-01 13:30:00,38.56,38.61,38.56,38.6,26558.75983130058,23.2784,23.3086,23.2784,23.3025,26558.7598
2009-12-01 13:35:00,38.6,38.6,38.57,38.6,18693.71936623732,23.3025,23.3025,23.2844,23.3025,18693.7194
2009-12-01 13:40:00,38.59,38.6,38.57,38.58,10714.692807477488,23.2965,23.3025,23.2844,23.2905,10714.6928
2009-12-01 13:45:00,38.58,38.61,38.57,38.61,16072.039211216232,23.2905,23.3086,23.2844,23.3086,16072.0392
2009-12-01 13:50:00,38.61,38.62,38.6,38.61,12994.414681408867,23.3086,23.3146,23.3025,23.3086,12994.4147
2009-12-01 13:55:00,38.61,38.62,38.6,38.61,8662.943120939246,23.3086,23.3146,23.3025,23.3086,8662.9431
2009-12-01 14:00:00,38.61,38.62,38.6,38.62,17211.90014818192,23.3086,23.3146,23.3025,23.3146,17211.9001
2009-12-01 14:05:00,38.62,38.63,38.6,38.6,17781.830616664767,23.3146,23.3207,23.3025,23.3025,17781.8306
2009-12-01 14:10:00,38.61,38.62,38.59,38.59,56765.07466089137,23.3086,23.3146,23.2965,23.2965,56765.0747
2009-12-01 14:15:00,38.59,38.59,38.57,38.57,22683.23264561724,23.2965,23.2965,23.2844,23.2844,22683.2326
2009-12-01 14:20:00,38.57,38.6,38.57,38.57,49583.95075800752,23.2844,23.3025,23.2844,23.2844,49583.9508
2009-12-01 14:25:00,38.58,38.61,38.54,38.58,54599.33888065656,23.2905,23.3086,23.2663,23.2905,54599.3389
2009-12-01 14:30:00,38.57,38.6,38.54,38.57,60298.64356548501,23.2844,23.3025,23.2663,23.2844,60298.6436
2009-12-01 14:35:00,38.57,38.57,38.55,38.55,30320.30092328736,23.2844,23.2844,23.2724,23.2724,30320.3009
2009-12-01 14:40:00,38.55,38.55,38.47,38.5,114783.996352445,23.2724,23.2724,23.2241,23.2422,114783.9964
2009-12-01 14:45:00,38.49,38.5,38.46,38.5,34537.78639006041,23.2361,23.2422,23.218,23.2422,34537.7864
2009-12-01 14:50:00,38.49,38.5,38.42,38.43,98369.99886013908,23.2361,23.2422,23.1939,23.1999,98369.9989
2009-12-01 14:55:00,38.43,38.43,38.4,38.41,59956.6852843953,23.1999,23.1999,23.1818,23.1878,59956.6853
2009-12-01 15:00:00,38.42,38.43,38.37,38.38,87199.3616778753,23.1939,23.1999,23.1637,23.1697,87199.3617
2009-12-01 15:05:00,38.38,38.39,38.36,38.39,49355.97857061439,23.1697,23.1758,23.1577,23.1758,49355.9786
2009-12-01 15:10:00,38.39,38.41,38.38,38.41,31004.21748546677,23.1758,23.1878,23.1697,23.1878,31004.2175
2009-12-01 15:15:00,38.41,38.43,38.39,38.42,98369.99886013908,23.1878,23.1999,23.1758,23.1939,98369.9989
2009-12-01 15:20:00,38.41,38.43,38.4,38.41,60526.61575287815,23.1878,23.1999,23.1818,23.1878,60526.6158
2009-12-01 15:25:00,38.42,38.43,38.41,38.43,60982.56012766442,23.1939,23.1999,23.1878,23.1999,60982.5601
2009-12-01 15:30:00,38.42,38.43,38.38,38.41,101105.66510885672,23.1939,23.1999,23.1697,23.1878,101105.6651
2009-12-01 15:35:00,38.41,38.42,38.37,38.37,140886.81180895932,23.1878,23.1939,23.1637,23.1637,140886.8118
2009-12-01 15:40:00,38.36,38.4,38.36,38.4,142824.57540180098,23.1577,23.1818,23.1577,23.1818,142824.5754
2009-12-01 15:45:00,38.4,38.43,38.36,38.41,144306.39461985638,23.1818,23.1999,23.1577,23.1878,144306.3946
2009-12-01 15:50:00,38.41,38.45,38.39,38.4,194460.27584634675,23.1878,23.212,23.1758,23.1818,194460.2758
2009-12-01 15:55:00,38.4,38.46,38.38,38.46,210076.3706827767,23.1818,23.218,23.1697,23.218,210076.3707
2009-12-02 09:30:00,38.42,38.58,38.41,38.58,60184.65747178844,23.1939,23.2905,23.1878,23.2905,60184.6575
2009-12-02 09:35:00,38.57,38.65,38.53,38.63,42060.86857403397,23.2844,23.3327,23.2603,23.3207,42060.8686
2009-12-02 09:40:00,38.63,38.71,38.61,38.61,44226.60435426878,23.3207,23.3689,23.3086,23.3086,44226.6044
2009-12-02 09:45:00,38.62,38.65,38.59,38.65,38641.2857631369,23.3146,23.3327,23.2965,23.3327,38641.2858
2009-12-02 09:50:00,38.65,38.77,38.65,38.77,46620.31232189673,23.3327,23.4052,23.3327,23.4052,46620.3123
2009-12-02 09:55:00,38.76,38.81,38.74,38.8,62122.421064630114,23.3991,23.4293,23.3871,23.4233,62122.4211
2009-12-02 10:00:00,38.79,38.86,38.79,38.84,50723.811694973214,23.4172,23.4595,23.4172,23.4474,50723.8117
2009-12-02 10:05:00,38.84,38.86,38.83,38.86,28382.537330445684,23.4474,23.4595,23.4414,23.4595,28382.5373
2009-12-02 10:10:00,38.86,38.99,38.86,38.97,120141.34275618376,23.4595,23.538,23.4595,23.5259,120141.3428
2009-12-02 10:15:00,38.97,39.03,38.97,39.0,44796.53482275162,23.5259,23.5621,23.5259,23.544,44796.5348
2009-12-02 10:20:00,39.0,39.03,38.98,39.02,78194.46027584634,23.544,23.5621,23.5319,23.5561,78194.4603
2009-12-02 10:25:00,39.03,39.04,39.02,39.03,73749.00262168015,23.5621,23.5682,23.5561,23.5621,73749.0026
2009-12-02 10:30:00,39.03,39.04,38.93,38.94,84919.63980394392,23.5621,23.5682,23.5018,23.5078,84919.6398
2009-12-02 10:35:00,38.94,38.96,38.91,38.93,63604.24028268551,23.5078,23.5199,23.4897,23.5018,63604.2403
2009-12-02 10:40:00,38.93,38.93,38.89,38.93,46734.2984155933,23.5018,23.5018,23.4776,23.5018,46734.2984
2009-12-02 10:45:00,38.93,38.95,38.86,38.9,50267.86732018694,23.5018,23.5138,23.4595,23.4837,50267.8673
2009-12-02 10:50:00,38.9,38.9,38.86,38.89,28838.481705231963,23.4837,23.4837,23.4595,23.4776,28838.4817
2009-12-02 10:55:00,38.88,38.9,38.85,38.87,34993.73076484669,23.4716,23.4837,23.4535,23.4655,34993.7308
2009-12-02 11:00:00,38.87,38.88,38.79,38.8,49583.95075800752,23.4655,23.4716,23.4172,23.4233,49583.9508
2009-12-02 11:05:00,38.8,38.81,38.74,38.81,87883.27824005471,23.4233,23.4293,23.3871,23.4293,87883.2782
2009-12-02 11:10:00,38.82,38.85,38.78,38.78,57448.99122307079,23.4354,23.4535,23.4112,23.4112,57448.9912
2009-12-02 11:15:00,38.78,38.78,38.69,38.73,138151.14556024165,23.4112,23.4112,23.3569,23.381,138151.1456
2009-12-02 11:20:00,38.73,38.73,38.65,38.71,37615.410919867776,23.381,23.381,23.3327,23.3689,37615.4109
2009-12-02 11:25:00,38.7,38.72,38.69,38.7,16869.941867092213,23.3629,23.375,23.3569,23.3629,16869.9419
2009-12-02 11:30:00,38.71,38.75,38.7,38.75,22341.27436452753,23.3689,23.3931,23.3629,23.3931,22341.2744
2009-12-02 11:35:00,38.75,38.76,38.69,38.7,46164.367947110455,23.3931,23.3991,23.3569,23.3629,46164.3679
2009-12-02 11:40:00,38.7,38.7,38.67,38.68,53117.51966260116,23.3629,23.3629,23.3448,23.3508,53117.5197
2009-12-02 11:45:00,38.69,38.69,38.65,38.66,40921.00763706828,23.3569,23.3569,23.3327,23.3388,40921.0076
2009-12-02 11:50:00,38.66,38.67,38.63,38.63,26444.773737604013,23.3388,23.3448,23.3207,23.3207,26444.7737
2009-12-02 11:55:00,38.62,38.65,38.6,38.65,47418.21497777271,23.3146,23.3327,23.3025,23.3327,47418.215
2009-12-02 12:00:00,38.65,38.69,38.65,38.69,15046.16436794711,23.3327,23.3569,23.3327,23.3569,15046.1644
2009-12-02 12:05:00,38.69,38.71,38.67,38.7,42972.75732360652,23.3569,23.3689,23.3448,23.3629,42972.7573
2009-12-02 12:10:00,38.71,38.73,38.69,38.71,49241.99247691782,23.3689,23.381,23.3569,23.3689,49241.9925
2009-12-02 12:15:00,38.71,38.72,38.64,38.65,46506.32622820016,23.3689,23.375,23.3267,23.3327,46506.3262
2009-12-02 12:20:00,38.64,38.65,38.53,38.57,72609.14168471447,23.3267,23.3327,23.2603,23.2844,72609.1417
2009-12-02 12:25:00,38.57,38.57,38.52,38.54,33511.91154679129,23.2844,23.2844,23.2542,23.2663,33511.9115
2009-12-02 12:30:00,38.54,38.55,38.5,38.5,60412.62965918158,23.2663,23.2724,23.2422,23.2422,60412.6297
2009-12-02 12:35:00,38.5,38.54,38.49,38.5,66225.9204377066,23.2422,23.2663,23.2361,23.2422,66225.9204
2009-12-02 12:40:00,38.5,38.51,38.47,38.49,70101.44762338995,23.2422,23.2482,23.2241,23.2361,70101.4476
2009-12-02 12:45:00,38.5,38.55,38.5,38.51,68163.68403054828,23.2422,23.2724,23.2422,23.2482,68163.684
2009-12-02 12:50:00,38.52,38.53,38.51,38.53,21999.31608343782,23.2542,23.2603,23.2482,23.2603,21999.3161
2009-12-02 12:55:00,38.53,38.53,38.5,38.51,61324.518408754135,23.2603,23.2603,23.2422,23.2482,61324.5184
2009-12-02 13:00:00,38.51,38.51,38.5,38.5,18807.705459933888,23.2482,23.2482,23.2422,23.2422,18807.7055
2009-12-02 13:05:00,38.5,38.5,38.45,38.45,43542.68779208937,23.2422,23.2422,23.212,23.212,43542.6878
2009-12-02 13:10:00,38.45,38.46,38.44,38.45,22113.30217713439,23.212,23.218,23.206,23.212,22113.3022
2009-12-02 13:15:00,38.45,38.45,38.4,38.4,55511.22763022912,23.212,23.212,23.1818,23.1818,55511.2276
2009-12-02 13:20:00,38.4,38.44,38.4,38.44,105323.15057562976,23.1818,23.206,23.1818,23.206,105323.1506
2009-12-02 13:25:00,38.43,38.44,38.41,38.43,83551.80667958509,23.1999,23.206,23.1878,23.1999,83551.8067
2009-12-02 13:30:00,38.43,38.43,38.39,38.43,186367.2631938904,23.1999,23.1999,23.1758,23.1999,186367.2632
2009-12-02 13:35:00,38.42,38.43,38.38,38.42,107032.94198107831,23.1939,23.1999,23.1697,23.1939,107032.942
2009-12-02 13:40:00,38.43,38.43,38.42,38.42,60982.56012766442,23.1999,23.1999,23.1939,23.1939,60982.5601
2009-12-02 13:45:00,38.42,38.43,38.4,38.42,100307.76245298074,23.1939,23.1999,23.1818,23.1939,100307.7625
2009-12-02 13:50:00,38.41,38.42,38.37,38.38,79904.25168129489,23.1878,23.1939,23.1637,23.1697,79904.2517
2009-12-02 13:55:00,38.37,38.38,38.36,38.38,35449.675139632964,23.1637,23.1697,23.1577,23.1697,35449.6751
2009-12-02 14:00:00,38.37,38.42,38.37,38.4,60640.60184657472,23.1637,23.1939,23.1637,23.1818,60640.6018
2009-12-02 14:05:00,38.41,38.42,38.39,38.42,41946.8824803374,23.1878,23.1939,23.1758,23.1939,41946.8825
2009-12-02 14:10:00,38.41,38.43,38.39,38.43,58132.9077852502,23.1878,23.1999,23.1758,23.1999,58132.9078
2009-12-02 14:15:00,38.43,38.45,38.36,38.37,46962.27060298644,23.1999,23.212,23.1577,23.1637,46962.2706
2009-12-02 14:20:00,38.37,38.39,38.34,38.37,26216.80155021088,23.1637,23.1758,23.1456,23.1637,26216.8016
2009-12-02 14:25:00,38.37,38.4,38.36,38.39,48900.034195828106,23.1637,23.1818,23.1577,23.1758,48900.0342
2009-12-02 14:30:00,38.39,38.4,38.39,38.39,23367.14920779665,23.1758,23.1818,23.1758,23.1758,23367.1492
2009-12-02 14:35:00,38.39,38.45,38.39,38.43,99851.81807819448,23.1758,23.212,23.1758,23.1999,99851.8181
2009-12-02 14:40:00,38.43,38.45,38.43,38.43,27926.59295565941,23.1999,23.212,23.1999,23.1999,27926.593
2009-12-02 14:45:00,38.43,38.47,38.43,38.46,33283.93935939815,23.1999,23.2241,23.1999,23.218,33283.9394
2009-12-02 14:50:00,38.47,38.5,38.43,38.45,82753.90402370911,23.2241,23.2422,23.1999,23.212,82753.904
2009-12-02 14:55:00,38.45,38.45,38.41,38.43,47532.20107146928,23.212,23.212,23.1878,23.1999,47532.2011
2009-12-02 15:00:00,38.43,38.46,38.43,38.44,44796.53482275162,23.1999,23.218,23.1999,23.206,44796.5348
2009-12-02 15:05:00,38.43,38.46,38.36,38.4,86401.45902199931,23.1999,23.218,23.1577,23.1818,86401.459
2009-12-02 15:10:00,38.41,38.42,38.4,38.41,48900.034195828106,23.1878,23.1939,23.1818,23.1878,48900.0342
2009-12-02 15:15:00,38.41,38.43,38.41,38.42,51521.71435084919,23.1878,23.1999,23.1878,23.1939,51521.7144
2009-12-02 15:20:00,38.43,38.43,38.36,38.38,124244.84212926024,23.1999,23.1999,23.1577,23.1697,124244.8421
2009-12-02 15:25:00,38.38,38.4,38.37,38.37,103157.41479539496,23.1697,23.1818,23.1637,23.1637,103157.4148
2009-12-02 15:30:00,38.37,38.38,38.32,38.35,136327.36806109655,23.1637,23.1697,23.1335,23.1516,136327.3681
2009-12-02 15:35:00,38.35,38.41,38.35,38.38,124358.8282229568,23.1516,23.1878,23.1516,23.1697,124358.8282
2009-12-02 15:40:00,38.38,38.42,38.36,38.38,171435.0849196398,23.1697,23.1939,23.1577,23.1697,171435.0849
2009-12-02 15:45:00,38.38,38.4,38.37,38.4,161062.35039325204,23.1697,23.1818,23.1637,23.1818,161062.3504
2009-12-02 15:50:00,38.4,38.43,38.36,38.37,228086.1734868346,23.1818,23.1999,23.1577,23.1637,228086.1735
2009-12-02 15:55:00,38.36,38.43,38.36,38.41,156844.86492647897,23.1577,23.1999,23.1577,23.1878,156844.8649
2009-12-03 09:30:00,38.25,38.55,38.17,38.45,72267.18340362476,23.0913,23.2724,23.043,23.212,72267.1834
2009-12-03 09:35:00,38.46,38.54,38.38,38.47,29864.356548501084,23.218,23.2663,23.1697,23.2241,29864.3565
2009-12-03 09:40:00,38.48,38.54,38.42,38.42,37615.410919867776,23.2301,23.2663,23.1939,23.1939,37615.4109
2009-12-03 09:45:00,38.43,38.52,38.36,38.41,53117.51966260116,23.1999,23.2542,23.1577,23.1878,53117.5197
2009-12-03 09:50:00,38.42,38.43,38.36,38.38,34423.80029636384,23.1939,23.1999,23.1577,23.1697,34423.8003
2009-12-03 09:55:00,38.39,38.41,38.33,38.38,36133.59170181238,23.1758,23.1878,23.1395,23.1697,36133.5917
2009-12-03 10:00:00,38.38,38.38,38.27,38.34,83665.79277328166,23.1697,23.1697,23.1033,23.1456,83665.7928
2009-12-03 10:05:00,38.33,38.41,38.32,38.39,30890.231391770205,23.1395,23.1878,23.1335,23.1758,30890.2314
2009-12-03 10:10:00,38.39,38.43,38.29,38.34,61210.53231505757,23.1758,23.1999,23.1154,23.1456,61210.5323
2009-12-03 10:15:00,38.33,38.36,38.28,38.34,50267.86732018694,23.1395,23.1577,23.1094,23.1456,50267.8673
2009-12-03 10:20:00,38.33,38.38,38.31,38.32,34765.758577453555,23.1395,23.1697,23.1275,23.1335,34765.7586
2009-12-03 10:25:00,38.33,38.33,38.29,38.33,37273.45263877807,23.1395,23.1395,23.1154,23.1395,37273.4526
2009-12-03 10:30:00,38.33,38.33,38.24,38.27,48216.1176336487,23.1395,23.1395,23.0852,23.1033,48216.1176
2009-12-03 10:35:00,38.26,38.26,38.2,38.24,58702.83825373305,23.0973,23.0973,23.0611,23.0852,58702.8383
2009-12-03 10:40:00,38.24,38.24,38.18,38.22,34765.758577453555,23.0852,23.0852,23.049,23.0731,34765.7586
2009-12-03 10:45:00,38.21,38.29,38.2,38.28,96204.26307990424,23.0671,23.1154,23.0611,23.1094,96204.2631
2009-12-03 10:50:00,38.28,38.3,38.24,38.26,61780.46278354041,23.1094,23.1214,23.0852,23.0973,61780.4628
2009-12-03 10:55:00,38.26,38.27,38.24,38.25,22911.20483301037,23.0973,23.1033,23.0852,23.0913,22911.2048
2009-12-03 11:00:00,38.26,38.27,38.22,38.22,76598.65496409438,23.0973,23.1033,23.0731,23.0731,76598.655
2009-12-03 11:05:00,38.23,38.25,38.22,38.23,57335.00512937421,23.0792,23.0913,23.0731,23.0792,57335.0051
2009-12-03 11:10:00,38.22,38.25,38.17,38.17,148979.8244614157,23.0731,23.0913,23.043,23.043,148979.8245
2009-12-03 11:15:00,38.17,38.2,38.16,38.18,34423.80029636384,23.043,23.0611,23.0369,23.049,34423.8003
2009-12-03 11:20:00,38.18,38.19,38.13,38.13,88339.222614841,23.049,23.055,23.0188,23.0188,88339.2226
2009-12-03 11:25:00,38.13,38.15,38.13,38.15,23937.079676279493,23.0188,23.0309,23.0188,23.0309,23937.0797
2009-12-03 11:30:00,38.15,38.18,38.15,38.17,58588.85216003648,23.0309,23.049,23.0309,23.043,58588.8522
2009-12-03 11:35:00,38.17,38.18,38.09,38.12,63034.309814202665,23.043,23.049,22.9947,23.0128,63034.3098
2009-12-03 11:40:00,38.13,38.17,38.1,38.16,49014.02028952468,23.0188,23.043,23.0007,23.0369,49014.0203
2009-12-03 11:45:00,38.16,38.19,38.13,38.19,52547.58919411832,23.0369,23.055,23.0188,23.055,52547.5892
2009-12-03 11:50:00,38.19,38.19,38.15,38.17,43998.63216687564,23.055,23.055,23.0309,23.043,43998.6322
2009-12-03 11:55:00,38.16,38.17,38.13,38.15,12310.498119229454,23.0369,23.043,23.0188,23.0309,12310.4981
2009-12-03 12:00:00,38.15,38.18,38.15,38.16,49014.02028952468,23.0309,23.049,23.0309,23.0369,49014.0203
2009-12-03 12:05:00,38.16,38.18,38.14,38.15,36247.57779550895,23.0369,23.049,23.0248,23.0309,36247.5778
2009-12-03 12:10:00,38.15,38.17,38.11,38.14,69075.57278012083,23.0309,23.043,23.0067,23.0248,69075.5728
2009-12-03 12:15:00,38.14,38.18,38.13,38.16,56537.10247349824,23.0248,23.049,23.0188,23.0369,56537.1025
2009-12-03 12:20:00,38.16,38.18,38.15,38.17,34195.82810897071,23.0369,23.049,23.0309,23.043,34195.8281
2009-12-03 12:25:00,38.17,38.18,38.16,38.16,56195.14419240853,23.043,23.049,23.0369,23.0369,56195.1442
2009-12-03 12:30:00,38.16,38.17,38.15,38.15,51293.74216345606,23.0369,23.043,23.0309,23.0309,51293.7422
2009-12-03 12:35:00,38.15,38.16,38.14,38.15,22797.218739313805,23.0309,23.0369,23.0248,23.0309,22797.2187
2009-12-03 12:40:00,38.16,38.17,38.15,38.16,64744.1012196512,23.0369,23.043,23.0309,23.0369,64744.1012
2009-12-03 12:45:00,38.15,38.18,38.15,38.18,26786.73201869372,23.0309,23.049,23.0309,23.049,26786.732
2009-12-03 12:50:00,38.18,38.19,38.16,38.16,84235.7232417645,23.049,23.055,23.0369,23.0369,84235.7232
2009-12-03 12:55:00,38.16,38.16,38.11,38.12,17325.886241878492,23.0369,23.0369,23.0067,23.0128,17325.8862
2009-12-03 13:00:00,38.12,38.12,38.1,38.11,23139.17702040352,23.0128,23.0128,23.0007,23.0067,23139.177
2009-12-03 13:05:00,38.1,38.11,38.05,38.07,82867.89011740568,23.0007,23.0067,22.9705,22.9826,82867.8901
2009-12-03 13:10:00,38.06,38.07,38.0,38.02,86059.50074090961,22.9765,22.9826,22.9403,22.9524,86059.5007
2009-12-03 13:15:00,38.02,38.04,38.0,38.04,108514.7611991337,22.9524,22.9645,22.9403,22.9645,108514.7612
2009-12-03 13:20:00,38.04,38.07,38.04,38.04,51749.686538242335,22.9645,22.9826,22.9645,22.9645,51749.6865
2009-12-03 13:25:00,38.04,38.06,38.02,38.06,19035.677647327026,22.9645,22.9765,22.9524,22.9765,19035.6776
2009-12-03 13:30:00,38.06,38.1,38.06,38.09,37957.36920095748,22.9765,23.0007,22.9765,22.9947,37957.3692
2009-12-03 13:35:00,38.09,38.14,38.07,38.13,63832.21247007865,22.9947,23.0248,22.9826,23.0188,63832.2125
2009-12-03 13:40:00,38.13,38.15,38.12,38.15,16413.997492305938,23.0188,23.0309,23.0128,23.0309,16413.9975
2009-12-03 13:45:00,38.15,38.16,38.15,38.15,15730.080930126524,23.0309,23.0369,23.0309,23.0309,15730.0809
2009-12-03 13:50:00,38.15,38.15,38.13,38.14,26102.815456514305,23.0309,23.0309,23.0188,23.0248,26102.8155
2009-12-03 13:55:00,38.15,38.15,38.13,38.15,21999.31608343782,23.0309,23.0309,23.0188,23.0309,21999.3161
2009-12-03 14:00:00,38.14,38.15,38.1,38.11,84577.68152285421,23.0248,23.0309,23.0007,23.0067,84577.6815
2009-12-03 14:05:00,38.11,38.11,38.1,38.11,29180.439986321668,23.0067,23.0067,23.0007,23.0067,29180.44
2009-12-03 14:10:00,38.1,38.1,38.09,38.1,81500.05699304685,23.0007,23.0007,22.9947,23.0007,81500.057
2009-12-03 14:15:00,38.11,38.13,38.08,38.11,87541.319958965,23.0067,23.0188,22.9886,23.0067,87541.32
2009-12-03 14:20:00,38.1,38.11,38.07,38.1,47646.18716516585,23.0007,23.0067,22.9826,23.0007,47646.1872
2009-12-03 14:25:00,38.1,38.11,38.09,38.11,21657.35780234812,23.0007,23.0067,22.9947,23.0067,21657.3578
2009-12-03 14:30:00,38.11,38.14,38.11,38.14,18123.788897754475,23.0067,23.0248,23.0067,23.0248,18123.7889
2009-12-03 14:35:00,38.14,38.15,38.13,38.15,32827.99498461188,23.0248,23.0309,23.0188,23.0309,32827.995
2009-12-03 14:40:00,38.15,38.17,38.15,38.16,23481.135301493217,23.0309,23.043,23.0309,23.0369,23481.1353
2009-12-03 14:45:00,38.16,38.16,38.14,38.15,32258.06451612904,23.0369,23.0369,23.0248,23.0309,32258.0645
2009-12-03 14:50:00,38.15,38.15,38.11,38.15,47418.21497777271,23.0309,23.0309,23.0067,23.0309,47418.215
2009-12-03 14:55:00,38.14,38.15,38.07,38.1,61438.50450245071,23.0248,23.0309,22.9826,23.0007,61438.5045
2009-12-03 15:00:00,38.09,38.11,38.09,38.1,11056.651088567194,22.9947,23.0067,22.9947,23.0007,11056.6511
2009-12-03 15:05:00,38.1,38.15,38.1,38.15,16186.0253049128,23.0007,23.0309,23.0007,23.0309,16186.0253
2009-12-03 15:10:00,38.15,38.15,38.14,38.15,18921.69155363046,23.0309,23.0309,23.0248,23.0309,18921.6916
2009-12-03 15:15:00,38.15,38.17,38.15,38.17,25874.843269121167,23.0309,23.043,23.0309,23.043,25874.8433
2009-12-03 15:20:00,38.16,38.17,38.15,38.16,87883.27824005471,23.0369,23.043,23.0309,23.0369,87883.2782
2009-12-03 15:25:00,38.15,38.18,38.14,38.14,133363.72962498575,23.0309,23.049,23.0248,23.0248,133363.7296
2009-12-03 15:30:00,38.15,38.18,38.14,38.17,132223.86868802007,23.0309,23.049,23.0248,23.043,132223.8687
2009-12-03 15:35:00,38.17,38.17,38.13,38.13,72267.18340362476,23.043,23.043,23.0188,23.0188,72267.1834
2009-12-03 15:40:00,38.12,38.14,38.0,38.05,169953.2657015844,23.0128,23.0248,22.9403,22.9705,169953.2657
2009-12-03 15:45:00,38.05,38.05,37.93,37.93,124586.80041034994,22.9705,22.9705,22.8981,22.8981,124586.8004
2009-12-03 15:50:00,37.93,37.96,37.9,37.92,140886.81180895932,22.8981,22.9162,22.88,22.892,140886.8118
2009-12-03 15:55:00,37.91,37.95,37.87,37.91,190128.80428587712,22.886,22.9101,22.8618,22.886,190128.8043
2009-12-04 09:30:00,38.36,38.77,38.36,38.44,211330.21771343896,23.1577,23.4052,23.1577,23.206,211330.2177
2009-12-04 09:35:00,38.45,38.78,38.41,38.72,172916.9041376952,23.212,23.4112,23.1878,23.375,172916.9041
2009-12-04 09:40:00,38.72,38.79,38.67,38.71,178046.2783540408,23.375,23.4172,23.3448,23.3689,178046.2784
2009-12-04 09:45:00,38.72,38.8,38.66,38.79,120369.31494357689,23.375,23.4233,23.3388,23.4172,120369.3149
2009-12-04 09:50:00,38.79,38.81,38.69,38.79,225008.54895702723,23.4172,23.4293,23.3569,23.4172,225008.549
2009-12-04 09:55:00,38.79,38.81,38.7,38.72,235723.24176450472,23.4172,23.4293,23.3629,23.375,235723.2418
2009-12-04 10:00:00,38.75,38.79,38.66,38.66,186025.30491280064,23.3931,23.4172,23.3388,23.3388,186025.3049
2009-12-04 10:05:00,38.68,38.68,38.57,38.62,196284.05334549185,23.3508,23.3508,23.2844,23.3146,196284.0533
2009-12-04 10:10:00,38.62,38.62,38.5,38.62,151031.57414795394,23.3146,23.3146,23.2422,23.3146,151031.5741
2009-12-04 10:15:00,38.62,38.68,38.59,38.65,162544.1696113074,23.3146,23.3508,23.2965,23.3327,162544.1696
2009-12-04 10:20:00,38.64,38.68,38.58,38.67,62122.421064630114,23.3267,23.3508,23.2905,23.3448,62122.4211
2009-12-04 10:25:00,38.67,38.7,38.57,38.61,220221.13302177133,23.3448,23.3629,23.2844,23.3086,220221.133
2009-12-04 10:30:00,38.62,38.65,38.55,38.55,86515.44511569588,23.3146,23.3327,23.2724,23.2724,86515.4451
2009-12-04 10:35:00,38.56,38.7,38.55,38.67,69987.46152969338,23.2784,23.3629,23.2724,23.3448,69987.4615
2009-12-04 10:40:00,38.67,38.72,38.65,38.71,106690.9836999886,23.3448,23.375,23.3327,23.3689,106690.9837
2009-12-04 10:45:00,38.71,38.8,38.69,38.78,54143.39450587028,23.3689,23.4233,23.3569,23.4112,54143.3945
2009-12-04 10:50:00,38.78,38.79,38.72,38.77,42630.79904251681,23.4112,23.4172,23.375,23.4052,42630.799
2009-12-04 10:55:00,38.79,38.79,38.73,38.78,59386.754815912456,23.4172,23.4172,23.381,23.4112,59386.7548
2009-12-04 11:00:00,38.78,38.78,38.68,38.72,130856.03556366124,23.4112,23.4112,23.3508,23.375,130856.0356
2009-12-04 11:05:00,38.72,38.74,38.64,38.66,122079.10634902542,23.375,23.3871,23.3267,23.3388,122079.1063
2009-12-04 11:10:00,38.67,38.7,38.66,38.67,28838.481705231963,23.3448,23.3629,23.3388,23.3448,28838.4817
2009-12-04 11:15:00,38.68,38.69,38.57,38.59,148979.8244614157,23.3508,23.3569,23.2844,23.2965,148979.8245
2009-12-04 11:20:00,38.6,38.65,38.57,38.59,49811.92294540066,23.3025,23.3327,23.2844,23.2965,49811.9229
2009-12-04 11:25:00,38.6,38.63,38.41,38.41,111478.3996352445,23.3025,23.3207,23.1878,23.1878,111478.3996
2009-12-04 11:30:00,38.41,38.45,38.33,38.39,212356.09255670808,23.1878,23.212,23.1395,23.1758,212356.0926
2009-12-04 11:35:00,38.4,38.44,38.37,38.43,90276.98620768268,23.1818,23.206,23.1637,23.1999,90276.9862
2009-12-04 11:40:00,38.42,38.42,38.25,38.29,141456.74227744216,23.1939,23.1939,23.0913,23.1154,141456.7423
2009-12-04 11:45:00,38.28,38.28,38.06,38.16,220449.1052091645,23.1094,23.1094,22.9765,23.0369,220449.1052
2009-12-04 11:50:00,38.17,38.17,38.07,38.17,102473.49823321556,23.043,23.043,22.9826,23.043,102473.4982
2009-12-04 11:55:00,38.18,38.2,38.13,38.18,63718.22637638208,23.049,23.0611,23.0188,23.049,63718.2264
2009-12-04 12:00:00,38.18,38.23,38.15,38.22,58474.86606633991,23.049,23.0792,23.0309,23.0731,58474.8661
2009-12-04 12:05:00,38.22,38.31,38.22,38.28,80360.19605608116,23.0731,23.1275,23.0731,23.1094,80360.1961
2009-12-04 12:10:00,38.29,38.36,38.28,38.32,61666.47668984384,23.1154,23.1577,23.1094,23.1335,61666.4767
2009-12-04 12:15:00,38.33,38.36,38.29,38.32,36133.59170181238,23.1395,23.1577,23.1154,23.1335,36133.5917
2009-12-04 12:20:00,38.32,38.35,38.27,38.34,47874.159352558985,23.1335,23.1516,23.1033,23.1456,47874.1594
2009-12-04 12:25:00,38.34,38.36,38.3,38.31,58474.86606633991,23.1456,23.1577,23.1214,23.1275,58474.8661
2009-12-04 12:30:00,38.31,38.37,38.31,38.37,47874.159352558985,23.1275,23.1637,23.1275,23.1637,47874.1594
2009-12-04 12:35:00,38.36,38.37,38.31,38.31,53003.5335689046,23.1577,23.1637,23.1275,23.1275,53003.5336
2009-12-04 12:40:00,38.31,38.31,38.25,38.29,40237.091074888864,23.1275,23.1275,23.0913,23.1154,40237.0911
2009-12-04 12:45:00,38.29,38.33,38.24,38.25,51293.74216345606,23.1154,23.1395,23.0852,23.0913,51293.7422
2009-12-04 12:50:00,38.25,38.29,38.23,38.28,46962.27060298644,23.0913,23.1154,23.0792,23.1094,46962.2706
2009-12-04 12:55:00,38.27,38.29,38.26,38.29,25532.88498803146,23.1033,23.1154,23.0973,23.1154,25532.885
2009-12-04 13:00:00,38.28,38.36,38.28,38.36,26330.787643907443,23.1094,23.1577,23.1094,23.1577,26330.7876
2009-12-04 13:05:00,38.36,38.36,38.32,38.36,27014.70420608686,23.1577,23.1577,23.1335,23.1577,27014.7042
2009-12-04 13:10:00,38.36,38.36,38.27,38.31,57221.01903567765,23.1577,23.1577,23.1033,23.1275,57221.019
2009-12-04 13:15:00,38.31,38.36,38.29,38.35,45936.395759717314,23.1275,23.1577,23.1154,23.1516,45936.3958
2009-12-04 13:20:00,38.35,38.36,38.32,38.33,26786.73201869372,23.1516,23.1577,23.1335,23.1395,26786.732
2009-12-04 13:25:00,38.33,38.35,38.29,38.29,31460.16186025305,23.1395,23.1516,23.1154,23.1154,31460.1619
2009-12-04 13:30:00,38.3,38.32,38.26,38.27,98369.99886013908,23.1214,23.1335,23.0973,23.1033,98369.9989
2009-12-04 13:35:00,38.27,38.27,38.19,38.22,67593.75356206542,23.1033,23.1033,23.055,23.0731,67593.7536
2009-12-04 13:40:00,38.22,38.29,38.22,38.25,54485.35278695999,23.0731,23.1154,23.0731,23.0913,54485.3528
2009-12-04 13:45:00,38.26,38.28,38.24,38.24,25874.843269121167,23.0973,23.1094,23.0852,23.0852,25874.8433
2009-12-04 13:50:00,38.25,38.26,38.13,38.16,115695.88510201756,23.0913,23.0973,23.0188,23.0369,115695.8851
2009-12-04 13:55:00,38.16,38.21,38.15,38.16,56423.116379801664,23.0369,23.0671,23.0309,23.0369,56423.1164
2009-12-04 14:00:00,38.17,38.21,38.15,38.2,40465.063262282005,23.043,23.0671,23.0309,23.0611,40465.0633
2009-12-04 14:05:00,38.2,38.2,38.12,38.12,46962.27060298644,23.0611,23.0611,23.0128,23.0128,46962.2706
2009-12-04 14:10:00,38.11,38.19,38.11,38.16,63034.309814202665,23.0067,23.055,23.0067,23.0369,63034.3098
2009-12-04 14:15:00,38.18,38.2,38.11,38.12,35449.675139632964,23.049,23.0611,23.0067,23.0128,35449.6751
2009-12-04 14:20:00,38.14,38.15,38.09,38.1,39439.18841901288,23.0248,23.0309,22.9947,23.0007,39439.1884
2009-12-04 14:25:00,38.1,38.18,38.07,38.16,60526.61575287815,23.0007,23.049,22.9826,23.0369,60526.6158
2009-12-04 14:30:00,38.16,38.23,38.15,38.22,77966.4880884532,23.0369,23.0792,23.0309,23.0731,77966.4881
2009-12-04 14:35:00,38.22,38.24,38.2,38.23,40009.11888749572,23.0731,23.0852,23.0611,23.0792,40009.1189
2009-12-04 14:40:00,38.22,38.23,38.2,38.22,29750.37045480452,23.0731,23.0792,23.0611,23.0731,29750.3705
2009-12-04 14:45:00,38.22,38.24,38.2,38.2,34309.81420266727,23.0731,23.0852,23.0611,23.0611,34309.8142
2009-12-04 14:50:00,38.2,38.22,38.16,38.2,71241.30856035564,23.0611,23.0731,23.0369,23.0611,71241.3086
2009-12-04 14:55:00,38.2,38.33,38.2,38.26,85717.5424598199,23.0611,23.1395,23.0611,23.0973,85717.5425
2009-12-04 15:00:00,38.25,38.29,38.22,38.28,66567.8787187963,23.0913,23.1154,23.0731,23.1094,66567.8787
2009-12-04 15:05:00,38.28,38.33,38.25,38.28,75572.78012082526,23.1094,23.1395,23.0913,23.1094,75572.7801
2009-12-04 15:10:00,38.28,38.28,38.25,38.27,51179.75606975949,23.1094,23.1094,23.0913,23.1033,51179.7561
2009-12-04 15:15:00,38.27,38.3,38.26,38.3,49811.92294540066,23.1033,23.1214,23.0973,23.1214,49811.9229
2009-12-04 15:20:00,38.29,38.35,38.29,38.31,103499.37307648468,23.1154,23.1516,23.1154,23.1275,103499.3731
2009-12-04 15:25:00,38.31,38.36,38.29,38.32,155249.059614727,23.1275,23.1577,23.1154,23.1335,155249.0596
2009-12-04 15:30:00,38.33,38.35,38.3,38.34,147839.96352445002,23.1395,23.1516,23.1214,23.1456,147839.9635
2009-12-04 15:35:00,38.34,38.34,38.28,38.29,91302.8610509518,23.1456,23.1456,23.1094,23.1154,91302.8611
2009-12-04 15:40:00,38.29,38.3,38.22,38.25,234127.4364527528,23.1154,23.1214,23.0731,23.0913,234127.4365
2009-12-04 15:45:00,38.25,38.35,38.25,38.32,121851.13416163228,23.0913,23.1516,23.0913,23.1335,121851.1342
2009-12-04 15:50:00,38.32,38.34,38.27,38.29,190812.7208480565,23.1335,23.1456,23.1033,23.1154,190812.7208
2009-12-04 15:55:00,38.29,38.35,38.28,38.32,217485.4667730537,23.1154,23.1516,23.1094,23.1335,217485.4668
2009-12-07 09:30:00,38.41,38.42,38.04,38.22,72381.16949732133,23.1878,23.1939,22.9645,23.0731,72381.1695
2009-12-07 09:35:00,38.24,38.38,38.24,38.38,39325.20232531631,23.0852,23.1697,23.0852,23.1697,39325.2023
2009-12-07 09:40:00,38.38,38.46,38.33,38.46,46506.32622820016,23.1697,23.218,23.1395,23.218,46506.3262
2009-12-07 09:45:00,38.47,38.53,38.41,38.52,58246.89387894677,23.2241,23.2603,23.1878,23.2542,58246.8939
2009-12-07 09:50:00,38.54,38.55,38.45,38.52,47760.17325886242,23.2663,23.2724,23.212,23.2542,47760.1733
2009-12-07 09:55:00,38.52,38.57,38.52,38.54,46848.28450928986,23.2542,23.2844,23.2542,23.2663,46848.2845
2009-12-07 10:00:00,38.55,38.58,38.49,38.49,51749.686538242335,23.2724,23.2905,23.2361,23.2361,51749.6865
2009-12-07 10:05:00,38.5,38.56,38.46,38.52,87313.34777157188,23.2422,23.2784,23.218,23.2542,87313.3478
2009-12-07 10:10:00,38.53,38.66,38.52,38.61,64174.17075116836,23.2603,23.3388,23.2542,23.3086,64174.1708
2009-12-07 10:15:00,38.61,38.65,38.59,38.65,44568.56263535849,23.3086,23.3327,23.2965,23.3327,44568.5626
2009-12-07 10:20:00,38.64,38.64,38.6,38.61,48330.10372734527,23.3267,23.3267,23.3025,23.3086,48330.1037
2009-12-07 10:25:00,38.61,38.63,38.59,38.62,44112.61826057221,23.3086,23.3207,23.2965,23.3146,44112.6183
2009-12-07 10:30:00,38.64,38.65,38.61,38.62,28154.565143052547,23.3267,23.3327,23.3086,23.3146,28154.5651
2009-12-07 10:35:00,38.61,38.63,38.58,38.58,101903.56776473272,23.3086,23.3207,23.2905,23.2905,101903.5678
2009-12-07 10:40:00,38.59,38.64,38.58,38.61,73179.07215319731,23.2965,23.3267,23.2905,23.3086,73179.0722
2009-12-07 10:45:00,38.6,38.62,38.59,38.6,29864.356548501084,23.3025,23.3146,23.2965,23.3025,29864.3565
2009-12-07 10:50:00,38.6,38.64,38.59,38.61,20631.482959078992,23.3025,23.3267,23.2965,23.3086,20631.483
2009-12-07 10:55:00,38.6,38.61,38.58,38.58,11854.553744443176,23.3025,23.3086,23.2905,23.2905,11854.5537
2009-12-07 11:00:00,38.58,38.59,38.51,38.52,27356.662487176563,23.2905,23.2965,23.2482,23.2542,27356.6625
2009-12-07 11:05:00,38.52,38.55,38.52,38.53,33739.88373418443,23.2542,23.2724,23.2542,23.2603,33739.8837
2009-12-07 11:10:00,38.53,38.57,38.53,38.55,31802.120141342755,23.2603,23.2844,23.2603,23.2724,31802.1201
2009-12-07 11:15:00,38.55,38.57,38.53,38.57,25190.926706941755,23.2724,23.2844,23.2603,23.2844,25190.9267
2009-12-07 11:20:00,38.57,38.61,38.51,38.51,89707.05573919982,23.2844,23.3086,23.2482,23.2482,89707.0557
2009-12-07 11:25:00,38.52,38.57,38.51,38.57,17211.90014818192,23.2542,23.2844,23.2482,23.2844,17211.9001
2009-12-07 11:30:00,38.58,38.62,38.57,38.57,69189.5588738174,23.2905,23.3146,23.2844,23.2844,69189.5589
2009-12-07 11:35:00,38.57,38.61,38.57,38.59,28610.509517838826,23.2844,23.3086,23.2844,23.2965,28610.5095
2009-12-07 11:40:00,38.59,38.59,38.55,38.57,37843.38310726092,23.2965,23.2965,23.2724,23.2844,37843.3831
2009-12-07 11:45:00,38.57,38.6,38.57,38.59,37159.4665450815,23.2844,23.3025,23.2844,23.2965,37159.4665
2009-12-07 11:50:00,38.59,38.59,38.57,38.57,22341.27436452753,23.2965,23.2965,23.2844,23.2844,22341.2744
2009-12-07 11:55:00,38.58,38.61,38.58,38.6,28724.4956115354,23.2905,23.3086,23.2905,23.3025,28724.4956
2009-12-07 12:00:00,38.61,38.61,38.57,38.57,31802.120141342755,23.3086,23.3086,23.2844,23.2844,31802.1201
2009-12-07 12:05:00,38.57,38.61,38.57,38.6,47532.20107146928,23.2844,23.3086,23.2844,23.3025,47532.2011
2009-12-07 12:10:00,38.61,38.61,38.6,38.6,26444.773737604013,23.3086,23.3086,23.3025,23.3025,26444.7737
2009-12-07 12:15:00,38.6,38.61,38.58,38.59,19035.677647327026,23.3025,23.3086,23.2905,23.2965,19035.6776
2009-12-07 12:20:00,38.59,38.59,38.53,38.55,21429.385614954976,23.2965,23.2965,23.2603,23.2724,21429.3856
2009-12-07 12:25:00,38.55,38.55,38.51,38.51,12424.484212926023,23.2724,23.2724,23.2482,23.2482,12424.4842
2009-12-07 12:30:00,38.52,38.53,38.51,38.52,24962.954519548617,23.2542,23.2603,23.2482,23.2542,24962.9545
2009-12-07 12:35:00,38.52,38.57,38.51,38.57,26900.71811239029,23.2542,23.2844,23.2482,23.2844,26900.7181
2009-12-07 12:40:00,38.57,38.57,38.51,38.53,31232.18967285992,23.2844,23.2844,23.2482,23.2603,31232.1897
2009-12-07 12:45:00,38.53,38.57,38.52,38.53,23595.121395189788,23.2603,23.2844,23.2542,23.2603,23595.1214
2009-12-07 12:50:00,38.54,38.54,38.49,38.5,27014.70420608686,23.2663,23.2663,23.2361,23.2422,27014.7042
2009-12-07 12:55:00,38.5,38.52,38.5,38.52,25076.940613245184,23.2422,23.2542,23.2422,23.2542,25076.9406
2009-12-07 13:00:00,38.53,38.53,38.5,38.5,8776.929214635815,23.2603,23.2603,23.2422,23.2422,8776.9292
2009-12-07 13:05:00,38.5,38.56,38.49,38.55,110908.46916676166,23.2422,23.2784,23.2361,23.2724,110908.4692
2009-12-07 13:10:00,38.55,38.58,38.55,38.56,33967.85592157757,23.2724,23.2905,23.2724,23.2784,33967.8559
2009-12-07 13:15:00,38.57,38.57,38.54,38.54,20973.4412401687,23.2844,23.2844,23.2663,23.2663,20973.4412
2009-12-07 13:20:00,38.54,38.56,38.5,38.53,24848.968425852046,23.2663,23.2784,23.2422,23.2603,24848.9684
2009-12-07 13:25:00,38.53,38.56,38.52,38.55,88339.222614841,23.2603,23.2784,23.2542,23.2724,88339.2226
2009-12-07 13:30:00,38.56,38.56,38.52,38.54,23025.190926706942,23.2784,23.2784,23.2542,23.2663,23025.1909
2009-12-07 13:35:00,38.53,38.54,38.5,38.5,40921.00763706828,23.2603,23.2663,23.2422,23.2422,40921.0076
2009-12-07 13:40:00,38.5,38.52,38.5,38.5,11626.58155705004,23.2422,23.2542,23.2422,23.2422,11626.5816
2009-12-07 13:45:00,38.51,38.52,38.5,38.5,25988.82936281773,23.2482,23.2542,23.2422,23.2422,25988.8294
2009-12-07 13:50:00,38.5,38.5,38.47,38.5,30320.30092328736,23.2422,23.2422,23.2241,23.2422,30320.3009
2009-12-07 13:55:00,38.5,38.5,38.46,38.48,33397.92545309472,23.2422,23.2422,23.218,23.2301,33397.9255
2009-12-07 14:00:00,38.49,38.51,38.48,38.51,16641.969679699076,23.2361,23.2482,23.2301,23.2482,16641.9697
2009-12-07 14:05:00,38.5,38.54,38.5,38.51,55739.19981762225,23.2422,23.2663,23.2422,23.2482,55739.1998
2009-12-07 14:10:00,38.52,38.52,38.51,38.52,6041.262965918158,23.2542,23.2542,23.2482,23.2542,6041.263
2009-12-07 14:15:00,38.51,38.55,38.51,38.53,30092.32873589422,23.2482,23.2724,23.2482,23.2603,30092.3287
2009-12-07 14:20:00,38.53,38.54,38.53,38.53,12424.484212926023,23.2603,23.2663,23.2603,23.2603,12424.4842
2009-12-07 14:25:00,38.53,38.54,38.52,38.53,20403.51077168585,23.2603,23.2663,23.2542,23.2603,20403.5108
2009-12-07 14:30:00,38.53,38.53,38.47,38.5,38299.32748204719,23.2603,23.2603,23.2241,23.2422,38299.3275
2009-12-07 14:35:00,38.49,38.5,38.45,38.48,31688.13404764619,23.2361,23.2422,23.212,23.2301,31688.134
2009-12-07 14:40:00,38.48,38.49,38.42,38.42,35335.68904593639,23.2301,23.2361,23.1939,23.1939,35335.689
2009-12-07 14:45:00,38.41,38.43,38.38,38.41,29066.4538926251,23.1878,23.1999,23.1697,23.1878,29066.4539
2009-12-07 14:50:00,38.41,38.42,38.37,38.41,26216.80155021088,23.1878,23.1939,23.1637,23.1878,26216.8016
2009-12-07 14:55:00,38.41,38.44,38.41,38.43,43998.63216687564,23.1878,23.206,23.1878,23.1999,43998.6322
2009-12-07 15:00:00,38.43,38.49,38.39,38.43,97458.11011056651,23.1999,23.2361,23.1758,23.1999,97458.1101
2009-12-07 15:05:00,38.44,38.44,38.42,38.43,24507.01014476234,23.206,23.206,23.1939,23.1999,24507.0101
2009-12-07 15:10:00,38.44,38.47,38.44,38.46,18465.74717884418,23.206,23.2241,23.206,23.218,18465.7472
2009-12-07 15:15:00,38.47,38.5,38.46,38.48,37957.36920095748,23.2241,23.2422,23.218,23.2301,37957.3692
2009-12-07 15:20:00,38.49,38.49,38.44,38.46,45138.49310384133,23.2361,23.2361,23.206,23.218,45138.4931
2009-12-07 15:25:00,38.45,38.48,38.43,38.47,35335.68904593639,23.212,23.2301,23.1999,23.2241,35335.689
2009-12-07 15:30:00,38.48,38.56,38.48,38.53,92328.73589422092,23.2301,23.2784,23.2301,23.2603,92328.7359
2009-12-07 15:35:00,38.52,38.52,38.48,38.48,25076.940613245184,23.2542,23.2542,23.2301,23.2301,25076.9406
2009-12-07 15:40:00,38.48,38.51,38.47,38.5,53801.43622478058,23.2301,23.2482,23.2241,23.2422,53801.4362
2009-12-07 15:45:00,38.51,38.51,38.45,38.49,99965.80417189102,23.2482,23.2482,23.212,23.2361,99965.8042
2009-12-07 15:50:00,38.48,38.5,38.45,38.47,43428.7016983928,23.2301,23.2422,23.212,23.2241,43428.7017
2009-12-07 15:55:00,38.47,38.5,38.45,38.5,129488.2024393024,23.2241,23.2422,23.212,23.2422,129488.2024
2009-12-08 09:30:00,38.26,38.49,38.05,38.1,84691.66761655078,23.0973,23.2361,22.9705,23.0007,84691.6676
2009-12-08 09:35:00,38.09,38.15,37.88,37.93,94494.47167445572,22.9947,23.0309,22.8679,22.8981,94494.4717
2009-12-08 09:40:00,37.93,38.07,37.87,37.92,72837.1138721076,22.8981,22.9826,22.8618,22.892,72837.1139
2009-12-08 09:45:00,37.9,37.96,37.86,37.95,38641.2857631369,22.88,22.9162,22.8558,22.9101,38641.2858
2009-12-08 09:50:00,37.96,38.0,37.9,37.98,75230.82183973555,22.9162,22.9403,22.88,22.9283,75230.8218
2009-12-08 09:55:00,37.99,38.05,37.97,38.0,69075.57278012083,22.9343,22.9705,22.9222,22.9403,69075.5728
2009-12-08 10:00:00,38.0,38.0,37.92,37.95,67251.79528097573,22.9403,22.9403,22.892,22.9101,67251.7953
2009-12-08 10:05:00,37.97,38.07,37.97,38.03,41946.8824803374,22.9222,22.9826,22.9222,22.9584,41946.8825
2009-12-08 10:10:00,38.04,38.06,37.95,38.0,33397.92545309472,22.9645,22.9765,22.9101,22.9403,33397.9255
2009-12-08 10:15:00,38.0,38.03,37.96,37.98,52319.61700672518,22.9403,22.9584,22.9162,22.9283,52319.617
2009-12-08 10:20:00,37.98,38.02,37.94,37.95,55853.18591131882,22.9283,22.9524,22.9041,22.9101,55853.1859
2009-12-08 10:25:00,37.94,37.95,37.91,37.92,36247.57779550895,22.9041,22.9101,22.886,22.892,36247.5778
2009-12-08 10:30:00,37.93,37.96,37.92,37.94,57448.99122307079,22.8981,22.9162,22.892,22.9041,57448.9912
2009-12-08 10:35:00,37.93,38.0,37.93,38.0,45822.40966602074,22.8981,22.9403,22.8981,22.9403,45822.4097
2009-12-08 10:40:00,38.0,38.01,37.97,38.0,26216.80155021088,22.9403,22.9464,22.9222,22.9403,26216.8016
2009-12-08 10:45:00,37.99,38.0,37.86,37.88,35791.63342072268,22.9343,22.9403,22.8558,22.8679,35791.6334
2009-12-08 10:50:00,37.88,37.9,37.85,37.85,25304.91280063832,22.8679,22.88,22.8498,22.8498,25304.9128
2009-12-08 10:55:00,37.86,37.87,37.81,37.86,42630.79904251681,22.8558,22.8618,22.8256,22.8558,42630.799
2009-12-08 11:00:00,37.86,37.88,37.84,37.86,37273.45263877807,22.8558,22.8679,22.8437,22.8558,37273.4526
2009-12-08 11:05:00,37.86,37.92,37.85,37.92,23823.09358258293,22.8558,22.892,22.8498,22.892,23823.0936
2009-12-08 11:10:00,37.91,37.98,37.9,37.94,114556.02416505186,22.886,22.9283,22.88,22.9041,114556.0242
2009-12-08 11:15:00,37.95,37.95,37.89,37.89,21885.32998974125,22.9101,22.9101,22.8739,22.8739,21885.33
2009-12-08 11:20:00,37.89,37.9,37.88,37.89,14818.192180553971,22.8739,22.88,22.8679,22.8739,14818.1922
2009-12-08 11:25:00,37.89,37.94,37.89,37.94,33625.89764048786,22.8739,22.9041,22.8739,22.9041,33625.8976
2009-12-08 11:30:00,37.93,37.94,37.92,37.93,29522.398267411376,22.8981,22.9041,22.892,22.8981,29522.3983
2009-12-08 11:35:00,37.92,37.94,37.92,37.93,33055.96717200502,22.892,22.9041,22.892,22.8981,33055.9672
2009-12-08 11:40:00,37.93,38.01,37.92,37.97,52889.547475208026,22.8981,22.9464,22.892,22.9222,52889.5475
2009-12-08 11:45:00,37.97,38.0,37.95,38.0,45024.50701014476,22.9222,22.9403,22.9101,22.9403,45024.507
2009-12-08 11:50:00,38.0,38.06,38.0,38.05,36133.59170181238,22.9403,22.9765,22.9403,22.9705,36133.5917
2009-12-08 11:55:00,38.03,38.05,38.01,38.04,30776.245298073634,22.9584,22.9705,22.9464,22.9645,30776.2453
2009-12-08 12:00:00,38.04,38.06,38.04,38.06,14020.28952467799,22.9645,22.9765,22.9645,22.9765,14020.2895
2009-12-08 12:05:00,38.05,38.06,38.03,38.04,31232.18967285992,22.9705,22.9765,22.9584,22.9645,31232.1897
2009-12-08 12:10:00,38.04,38.06,38.02,38.04,21885.32998974125,22.9645,22.9765,22.9524,22.9645,21885.33
2009-12-08 12:15:00,38.04,38.04,37.99,38.01,37957.36920095748,22.9645,22.9645,22.9343,22.9464,37957.3692
2009-12-08 12:20:00,38.0,38.01,37.97,38.0,20973.4412401687,22.9403,22.9464,22.9222,22.9403,20973.4412
2009-12-08 12:25:00,38.0,38.0,37.95,37.96,30548.273110680497,22.9403,22.9403,22.9101,22.9162,30548.2731
2009-12-08 12:30:00,37.98,37.98,37.93,37.95,20403.51077168585,22.9283,22.9283,22.8981,22.9101,20403.5108
2009-12-08 12:35:00,37.95,37.96,37.92,37.93,26900.71811239029,22.9101,22.9162,22.892,22.8981,26900.7181
2009-12-08 12:40:00,37.94,37.95,37.91,37.93,23595.121395189788,22.9041,22.9101,22.886,22.8981,23595.1214
2009-12-08 12:45:00,37.93,37.93,37.88,37.89,77510.54371366694,22.8981,22.8981,22.8679,22.8739,77510.5437
2009-12-08 12:50:00,37.88,37.88,37.85,37.85,29864.356548501084,22.8679,22.8679,22.8498,22.8498,29864.3565
2009-12-08 12:55:00,37.86,37.9,37.86,37.9,25646.87108172803,22.8558,22.88,22.8558,22.88,25646.8711
2009-12-08 13:00:00,37.89,37.9,37.87,37.88,27812.60686196284,22.8739,22.88,22.8618,22.8679,27812.6069
2009-12-08 13:05:00,37.89,37.89,37.88,37.88,7409.096090276987,22.8739,22.8739,22.8679,22.8679,7409.0961
2009-12-08 13:10:00,37.88,37.89,37.79,37.81,83095.86230479882,22.8679,22.8739,22.8136,22.8256,83095.8623
2009-12-08 13:15:00,37.82,37.84,37.82,37.83,10600.70671378092,22.8317,22.8437,22.8317,22.8377,10600.7067
2009-12-08 13:20:00,37.84,37.86,37.8,37.8,28382.537330445684,22.8437,22.8558,22.8196,22.8196,28382.5373
2009-12-08 13:25:00,37.81,37.85,37.79,37.81,33967.85592157757,22.8256,22.8498,22.8136,22.8256,33967.8559
2009-12-08 13:30:00,37.81,37.87,37.81,37.87,34651.772483756984,22.8256,22.8618,22.8256,22.8618,34651.7725
2009-12-08 13:35:00,37.87,37.89,37.86,37.89,25418.89889433489,22.8618,22.8739,22.8558,22.8739,25418.8989
2009-12-08 13:40:00,37.89,37.93,37.88,37.88,36475.549982902085,22.8739,22.8981,22.8679,22.8679,36475.55
2009-12-08 13:45:00,37.88,37.93,37.88,37.91,26900.71811239029,22.8679,22.8981,22.8679,22.886,26900.7181
2009-12-08 13:50:00,37.91,37.91,37.89,37.89,16755.955773395646,22.886,22.886,22.8739,22.8739,16755.9558
2009-12-08 13:55:00,37.89,37.89,37.87,37.89,16072.039211216232,22.8739,22.8739,22.8618,22.8739,16072.0392
2009-12-08 14:00:00,37.89,37.9,37.87,37.9,25532.88498803146,22.8739,22.88,22.8618,22.88,25532.885
2009-12-08 14:05:00,37.9,37.93,37.89,37.93,11854.553744443176,22.88,22.8981,22.8739,22.8981,11854.5537
2009-12-08 14:10:00,37.92,37.93,37.89,37.93,27356.662487176563,22.892,22.8981,22.8739,22.8981,27356.6625
2009-12-08 14:15:00,37.93,37.93,37.89,37.91,48558.0759147384,22.8981,22.8981,22.8739,22.886,48558.0759
2009-12-08 14:20:00,37.91,37.91,37.81,37.84,27812.60686196284,22.886,22.886,22.8256,22.8437,27812.6069
2009-12-08 14:25:00,37.83,37.84,37.79,37.8,50153.88122649037,22.8377,22.8437,22.8136,22.8196,50153.8812
2009-12-08 14:30:00,37.8,37.86,37.8,37.83,19491.6220221133,22.8196,22.8558,22.8196,22.8377,19491.622
2009-12-08 14:35:00,37.83,37.84,37.78,37.8,69417.53106121054,22.8377,22.8437,22.8075,22.8196,69417.5311
2009-12-08 14:40:00,37.8,37.81,37.76,37.81,30548.273110680497,22.8196,22.8256,22.7954,22.8256,30548.2731
2009-12-08 14:45:00,37.81,37.82,37.79,37.8,22227.28827083096,22.8256,22.8317,22.8136,22.8196,22227.2883
2009-12-08 14:50:00,37.8,37.81,37.72,37.77,61438.50450245071,22.8196,22.8256,22.7713,22.8015,61438.5045
2009-12-08 14:55:00,37.78,37.79,37.72,37.78,48558.0759147384,22.8075,22.8136,22.7713,22.8075,48558.0759
2009-12-08 15:00:00,37.77,37.79,37.76,37.79,30320.30092328736,22.8015,22.8136,22.7954,22.8136,30320.3009
2009-12-08 15:05:00,37.79,37.81,37.78,37.8,31004.21748546677,22.8136,22.8256,22.8075,22.8196,31004.2175
2009-12-08 15:10:00,37.8,37.83,37.79,37.81,54029.40841217372,22.8196,22.8377,22.8136,22.8256,54029.4084
2009-12-08 15:15:00,37.81,37.83,37.79,37.79,33169.95326570159,22.8256,22.8377,22.8136,22.8136,33169.9533
2009-12-08 15:20:00,37.79,37.81,37.74,37.75,102473.49823321556,22.8136,22.8256,22.7834,22.7894,102473.4982
2009-12-08 15:25:00,37.75,37.76,37.74,37.75,19947.56639689958,22.7894,22.7954,22.7834,22.7894,19947.5664
2009-12-08 15:30:00,37.75,37.75,37.72,37.73,67707.739655762,22.7894,22.7894,22.7713,22.7773,67707.7397
2009-12-08 15:35:00,37.74,37.75,37.73,37.73,62920.3237205061,22.7834,22.7894,22.7773,22.7773,62920.3237
2009-12-08 15:40:00,37.73,37.81,37.73,37.81,65883.9621566169,22.7773,22.8256,22.7773,22.8256,65883.9622
2009-12-08 15:45:00,37.81,37.81,37.8,37.81,64060.184657471786,22.8256,22.8256,22.8196,22.8256,64060.1847
2009-12-08 15:50:00,37.8,37.81,37.74,37.76,137809.18727915196,22.8196,22.8256,22.7834,22.7954,137809.1873
2009-12-08 15:55:00,37.76,37.79,37.74,37.78,220335.1191154679,22.7954,22.8136,22.7834,22.8075,220335.1191
2009-12-09 09:30:00,37.45,37.53,37.37,37.41,107944.83073065088,22.7867,22.8354,22.7381,22.7624,107944.8307
2009-12-09 09:35:00,37.39,37.41,37.24,37.32,91188.87495725522,22.7502,22.7624,22.659,22.7076,91188.875
2009-12-09 09:40:00,37.32,37.37,37.22,37.34,74888.86355864584,22.7076,22.7381,22.6468,22.7198,74888.8636
2009-12-09 09:45:00,37.35,37.4,37.31,37.37,102131.53995212584,22.7259,22.7563,22.7015,22.7381,102131.54
2009-12-09 09:50:00,37.37,37.46,37.37,37.42,47418.21497777271,22.7381,22.7928,22.7381,22.7685,47418.215
2009-12-09 09:55:00,37.42,37.51,37.42,37.48,52661.575287814885,22.7685,22.8232,22.7685,22.805,52661.5753
2009-12-09 10:00:00,37.48,37.56,37.48,37.52,55283.25544283597,22.805,22.8537,22.805,22.8293,55283.2554
2009-12-09 10:05:00,37.52,37.57,37.5,37.56,41148.97982446141,22.8293,22.8597,22.8172,22.8537,41148.9798
2009-12-09 10:10:00,37.55,37.56,37.49,37.51,48330.10372734527,22.8476,22.8537,22.8111,22.8232,48330.1037
2009-12-09 10:15:00,37.5,37.57,37.49,37.57,51407.72825715263,22.8172,22.8597,22.8111,22.8597,51407.7283
2009-12-09 10:20:00,37.56,37.59,37.56,37.56,28154.565143052547,22.8537,22.8719,22.8537,22.8537,28154.5651
2009-12-09 10:25:00,37.56,37.59,37.56,37.59,30662.259204377067,22.8537,22.8719,22.8537,22.8719,30662.2592
2009-12-09 10:30:00,37.59,37.62,37.51,37.51,127094.49447167444,22.8719,22.8902,22.8232,22.8232,127094.4945
2009-12-09 10:35:00,37.51,37.59,37.51,37.56,37501.424826171205,22.8232,22.8719,22.8232,22.8537,37501.4248
2009-12-09 10:40:00,37.57,37.68,37.57,37.64,56993.04684828451,22.8597,22.9267,22.8597,22.9023,56993.0468
2009-12-09 10:45:00,37.66,37.73,37.63,37.72,90049.01402028953,22.9145,22.9571,22.8962,22.951,90049.014
2009-12-09 10:50:00,37.73,37.79,37.72,37.74,78992.36293172232,22.9571,22.9936,22.951,22.9632,78992.3629
2009-12-09 10:55:00,37.74,37.75,37.66,37.66,39781.14670010259,22.9632,22.9693,22.9145,22.9145,39781.1467
2009-12-09 11:00:00,37.67,37.72,37.67,37.72,36475.549982902085,22.9206,22.951,22.9206,22.951,36475.55
2009-12-09 11:05:00,37.72,37.75,37.71,37.72,27584.634674569705,22.951,22.9693,22.9449,22.951,27584.6347
2009-12-09 11:10:00,37.73,37.74,37.72,37.72,20403.51077168585,22.9571,22.9632,22.951,22.951,20403.5108
2009-12-09 11:15:00,37.73,37.78,37.72,37.73,50381.85341388351,22.9571,22.9875,22.951,22.9571,50381.8534
2009-12-09 11:20:00,37.73,37.75,37.69,37.7,40123.10498119229,22.9571,22.9693,22.9328,22.9388,40123.105
2009-12-09 11:25:00,37.7,37.7,37.66,37.66,33625.89764048786,22.9388,22.9388,22.9145,22.9145,33625.8976
2009-12-09 11:30:00,37.66,37.71,37.66,37.7,37273.45263877807,22.9145,22.9449,22.9145,22.9388,37273.4526
2009-12-09 11:35:00,37.71,37.72,37.67,37.71,49811.92294540066,22.9449,22.951,22.9206,22.9449,49811.9229
2009-12-09 11:40:00,37.71,37.73,37.71,37.72,17553.85842927163,22.9449,22.9571,22.9449,22.951,17553.8584
2009-12-09 11:45:00,37.72,37.74,37.72,37.72,24620.99623845891,22.951,22.9632,22.951,22.951,24620.9962
2009-12-09 11:50:00,37.72,37.73,37.67,37.68,54143.39450587028,22.951,22.9571,22.9206,22.9267,54143.3945
2009-12-09 11:55:00,37.69,37.72,37.67,37.68,37273.45263877807,22.9328,22.951,22.9206,22.9267,37273.4526
2009-12-09 12:00:00,37.68,37.7,37.68,37.68,18351.761085147613,22.9267,22.9388,22.9267,22.9267,18351.7611
2009-12-09 12:05:00,37.68,37.71,37.67,37.69,29522.398267411376,22.9267,22.9449,22.9206,22.9328,29522.3983
2009-12-09 12:10:00,37.68,37.69,37.65,37.65,42972.75732360652,22.9267,22.9328,22.9084,22.9084,42972.7573
2009-12-09 12:15:00,37.65,37.66,37.59,37.61,58132.9077852502,22.9084,22.9145,22.8719,22.8841,58132.9078
2009-12-09 12:20:00,37.62,37.62,37.57,37.61,37159.4665450815,22.8902,22.8902,22.8597,22.8841,37159.4665
2009-12-09 12:25:00,37.6,37.62,37.59,37.61,25418.89889433489,22.878,22.8902,22.8719,22.8841,25418.8989
2009-12-09 12:30:00,37.61,37.62,37.61,37.61,4331.471560469623,22.8841,22.8902,22.8841,22.8841,4331.4716
2009-12-09 12:35:00,37.62,37.63,37.59,37.6,25646.87108172803,22.8902,22.8962,22.8719,22.878,25646.8711
2009-12-09 12:40:00,37.6,37.64,37.6,37.6,20859.45514647213,22.878,22.9023,22.878,22.878,20859.4551
2009-12-09 12:45:00,37.6,37.63,37.58,37.59,39211.21623161974,22.878,22.8962,22.8658,22.8719,39211.2162
2009-12-09 12:50:00,37.58,37.6,37.57,37.6,18921.69155363046,22.8658,22.878,22.8597,22.878,18921.6916
2009-12-09 12:55:00,37.6,37.62,37.6,37.62,20403.51077168585,22.878,22.8902,22.878,22.8902,20403.5108
2009-12-09 13:00:00,37.62,37.62,37.52,37.57,67479.76746836885,22.8902,22.8902,22.8293,22.8597,67479.7675
2009-12-09 13:05:00,37.56,37.58,37.54,37.57,29180.439986321668,22.8537,22.8658,22.8415,22.8597,29180.44
2009-12-09 13:10:00,37.58,37.62,37.57,37.62,12082.525931836317,22.8658,22.8902,22.8597,22.8902,12082.5259
2009-12-09 13:15:00,37.63,37.64,37.61,37.63,25874.843269121167,22.8962,22.9023,22.8841,22.8962,25874.8433
2009-12-09 13:20:00,37.63,37.63,37.59,37.6,19605.60811580987,22.8962,22.8962,22.8719,22.878,19605.6081
2009-12-09 13:25:00,37.6,37.61,37.58,37.58,36247.57779550895,22.878,22.8841,22.8658,22.8658,36247.5778
2009-12-09 13:30:00,37.58,37.6,37.55,37.56,24279.0379573692,22.8658,22.878,22.8476,22.8537,24279.038
2009-12-09 13:35:00,37.56,37.59,37.56,37.57,11968.539838139746,22.8537,22.8719,22.8537,22.8597,11968.5398
2009-12-09 13:40:00,37.58,37.58,37.52,37.57,36931.49435768836,22.8658,22.8658,22.8293,22.8597,36931.4944
2009-12-09 13:45:00,37.57,37.63,37.57,37.61,55511.22763022912,22.8597,22.8962,22.8597,22.8841,55511.2276
2009-12-09 13:50:00,37.61,37.64,37.61,37.64,37615.410919867776,22.8841,22.9023,22.8841,22.9023,37615.4109
2009-12-09 13:55:00,37.65,37.65,37.61,37.62,32941.98107830845,22.9084,22.9084,22.8841,22.8902,32941.9811
2009-12-09 14:00:00,37.62,37.65,37.61,37.65,40465.063262282005,22.8902,22.9084,22.8841,22.9084,40465.0633
2009-12-09 14:05:00,37.65,37.69,37.64,37.68,20517.496865382425,22.9084,22.9328,22.9023,22.9267,20517.4969
2009-12-09 14:10:00,37.67,37.68,37.66,37.67,25076.940613245184,22.9206,22.9267,22.9145,22.9206,25076.9406
2009-12-09 14:15:00,37.68,37.7,37.68,37.69,24620.99623845891,22.9267,22.9388,22.9267,22.9328,24620.9962
2009-12-09 14:20:00,37.69,37.7,37.66,37.66,40123.10498119229,22.9328,22.9388,22.9145,22.9145,40123.105
2009-12-09 14:25:00,37.66,37.68,37.63,37.64,50723.811694973214,22.9145,22.9267,22.8962,22.9023,50723.8117
2009-12-09 14:30:00,37.64,37.64,37.63,37.64,22911.20483301037,22.9023,22.9023,22.8962,22.9023,22911.2048
2009-12-09 14:35:00,37.64,37.68,37.63,37.66,37615.410919867776,22.9023,22.9267,22.8962,22.9145,37615.4109
2009-12-09 14:40:00,37.65,37.66,37.64,37.65,18921.69155363046,22.9084,22.9145,22.9023,22.9084,18921.6916
2009-12-09 14:45:00,37.66,37.69,37.65,37.67,23139.17702040352,22.9145,22.9328,22.9084,22.9206,23139.177
2009-12-09 14:50:00,37.67,37.69,37.66,37.66,30890.231391770205,22.9206,22.9328,22.9145,22.9145,30890.2314
2009-12-09 14:55:00,37.66,37.67,37.64,37.64,22227.28827083096,22.9145,22.9206,22.9023,22.9023,22227.2883
2009-12-09 15:00:00,37.65,37.75,37.65,37.74,73976.97480907329,22.9084,22.9693,22.9084,22.9632,73976.9748
2009-12-09 15:05:00,37.73,37.78,37.73,37.78,39781.14670010259,22.9571,22.9875,22.9571,22.9875,39781.1467
2009-12-09 15:10:00,37.78,37.83,37.77,37.82,72153.19730992819,22.9875,23.0179,22.9814,23.0119,72153.1973
2009-12-09 15:15:00,37.82,37.82,37.79,37.82,42288.84076142711,23.0119,23.0119,22.9936,23.0119,42288.8408
2009-12-09 15:20:00,37.82,37.84,37.79,37.79,71241.30856035564,23.0119,23.024,22.9936,22.9936,71241.3086
2009-12-09 15:25:00,37.8,37.84,37.79,37.83,66453.89262509973,22.9997,23.024,22.9936,23.0179,66453.8926
2009-12-09 15:30:00,37.84,37.84,37.78,37.79,70329.41981078309,23.024,23.024,22.9875,22.9936,70329.4198
2009-12-09 15:35:00,37.79,37.8,37.69,37.7,57904.93559785706,22.9936,22.9997,22.9328,22.9388,57904.9356
2009-12-09 15:40:00,37.71,37.72,37.7,37.72,69759.48934230024,22.9449,22.951,22.9388,22.951,69759.4893
2009-12-09 15:45:00,37.72,37.8,37.72,37.76,166305.7107032942,22.951,22.9997,22.951,22.9753,166305.7107
2009-12-09 15:50:00,37.77,37.79,37.72,37.73,106690.9836999886,22.9814,22.9936,22.951,22.9571,106690.9837
2009-12-09 15:55:00,37.73,37.79,37.72,37.79,241878.49082411945,22.9571,22.9936,22.951,22.9936,241878.4908
2009-12-10 09:30:00,37.88,38.07,37.75,38.07,44682.54872905506,23.0484,23.164,22.9693,23.164,44682.5487
2009-12-10 09:35:00,38.06,38.1,38.0,38.06,26330.787643907443,23.1579,23.1822,23.1214,23.1579,26330.7876
2009-12-10 09:40:00,38.07,38.18,38.07,38.17,43542.68779208937,23.164,23.2309,23.164,23.2248,43542.6878
2009-12-10 09:45:00,38.18,38.21,38.14,38.14,35563.661233329534,23.2309,23.2492,23.2066,23.2066,35563.6612
2009-12-10 09:50:00,38.15,38.17,38.08,38.13,57562.97731676736,23.2126,23.2248,23.1701,23.2005,57562.9773
2009-12-10 09:55:00,38.12,38.13,38.03,38.03,45594.43747862761,23.1944,23.2005,23.1396,23.1396,45594.4375
2009-12-10 10:00:00,38.03,38.07,38.01,38.07,29978.34264219765,23.1396,23.164,23.1275,23.164,29978.3426
2009-12-10 10:05:00,38.06,38.14,38.05,38.12,28496.52342414225,23.1579,23.2066,23.1518,23.1944,28496.5234
2009-12-10 10:10:00,38.12,38.15,38.04,38.06,39553.17451270945,23.1944,23.2126,23.1457,23.1579,39553.1745
2009-12-10 10:15:00,38.06,38.12,38.06,38.07,27698.62076826627,23.1579,23.1944,23.1579,23.164,27698.6208
2009-12-10 10:20:00,38.07,38.11,38.04,38.11,23139.17702040352,23.164,23.1883,23.1457,23.1883,23139.177
2009-12-10 10:25:00,38.11,38.16,38.09,38.15,29408.41217371481,23.1883,23.2187,23.1761,23.2126,29408.4122
2009-12-10 10:30:00,38.15,38.16,38.1,38.11,21657.35780234812,23.2126,23.2187,23.1822,23.1883,21657.3578
2009-12-10 10:35:00,38.1,38.11,38.06,38.06,26330.787643907443,23.1822,23.1883,23.1579,23.1579,26330.7876
2009-12-10 10:40:00,38.07,38.1,38.06,38.07,20403.51077168585,23.164,23.1822,23.1579,23.164,20403.5108
2009-12-10 10:45:00,38.07,38.1,38.06,38.09,19035.677647327026,23.164,23.1822,23.1579,23.1761,19035.6776
2009-12-10 10:50:00,38.08,38.08,38.06,38.06,22455.260458224097,23.1701,23.1701,23.1579,23.1579,22455.2605
2009-12-10 10:55:00,38.07,38.13,38.05,38.13,15616.094836429957,23.164,23.2005,23.1518,23.2005,15616.0948
2009-12-10 11:00:00,38.13,38.13,38.07,38.09,39439.18841901288,23.2005,23.2005,23.164,23.1761,39439.1884
2009-12-10 11:05:00,38.09,38.1,38.06,38.07,14476.233899464263,23.1761,23.1822,23.1579,23.164,14476.2339
2009-12-10 11:10:00,38.07,38.12,38.07,38.12,21771.343896044684,23.164,23.1944,23.164,23.1944,21771.3439
2009-12-10 11:15:00,38.12,38.15,38.07,38.07,34993.73076484669,23.1944,23.2126,23.164,23.164,34993.7308
2009-12-10 11:20:00,38.07,38.07,38.01,38.02,28838.481705231963,23.164,23.164,23.1275,23.1335,28838.4817
2009-12-10 11:25:00,38.02,38.05,38.01,38.03,31346.17576655648,23.1335,23.1518,23.1275,23.1396,31346.1758
2009-12-10 11:30:00,38.03,38.11,38.02,38.05,38755.27185683347,23.1396,23.1883,23.1335,23.1518,38755.2719
2009-12-10 11:35:00,38.06,38.06,38.0,38.01,29522.398267411376,23.1579,23.1579,23.1214,23.1275,29522.3983
2009-12-10 11:40:00,38.03,38.07,38.01,38.06,23709.107488886355,23.1396,23.164,23.1275,23.1579,23709.1075
2009-12-10 11:45:00,38.05,38.11,38.03,38.11,13336.372962498575,23.1518,23.1883,23.1396,23.1883,13336.373
2009-12-10 11:50:00,38.1,38.1,38.03,38.06,20973.4412401687,23.1822,23.1822,23.1396,23.1579,20973.4412
2009-12-10 11:55:00,38.05,38.06,38.01,38.02,30092.32873589422,23.1518,23.1579,23.1275,23.1335,30092.3287
2009-12-10 12:00:00,38.01,38.06,38.0,38.06,28952.46779892853,23.1275,23.1579,23.1214,23.1579,28952.4678
2009-12-10 12:05:00,38.06,38.1,38.04,38.06,26558.75983130058,23.1579,23.1822,23.1457,23.1579,26558.7598
2009-12-10 12:10:00,38.07,38.07,38.04,38.04,10600.70671378092,23.164,23.164,23.1457,23.1457,10600.7067
2009-12-10 12:15:00,38.04,38.07,38.02,38.07,18465.74717884418,23.1457,23.164,23.1335,23.164,18465.7472
2009-12-10 12:20:00,38.07,38.07,38.05,38.07,13564.345149891711,23.164,23.164,23.1518,23.164,13564.3451
2009-12-10 12:25:00,38.07,38.1,38.07,38.1,13336.372962498575,23.164,23.1822,23.164,23.1822,13336.373
2009-12-10 12:30:00,38.1,38.11,38.08,38.11,23025.190926706942,23.1822,23.1883,23.1701,23.1883,23025.1909
2009-12-10 12:35:00,38.11,38.11,38.07,38.08,23367.14920779665,23.1883,23.1883,23.164,23.1701,23367.1492
2009-12-10 12:40:00,38.08,38.14,38.08,38.14,17211.90014818192,23.1701,23.2066,23.1701,23.2066,17211.9001
2009-12-10 12:45:00,38.13,38.16,38.12,38.12,35563.661233329534,23.2005,23.2187,23.1944,23.1944,35563.6612
2009-12-10 12:50:00,38.12,38.13,38.11,38.12,17097.914054485354,23.1944,23.2005,23.1883,23.1944,17097.9141
2009-12-10 12:55:00,38.11,38.15,38.1,38.13,22569.246551920667,23.1883,23.2126,23.1822,23.2005,22569.2466
2009-12-10 13:00:00,38.14,38.15,38.07,38.08,38527.29966944033,23.2066,23.2126,23.164,23.1701,38527.2997
2009-12-10 13:05:00,38.07,38.1,38.01,38.02,31232.18967285992,23.164,23.1822,23.1275,23.1335,31232.1897
2009-12-10 13:10:00,38.01,38.01,37.97,38.0,46164.367947110455,23.1275,23.1275,23.1031,23.1214,46164.3679
2009-12-10 13:15:00,38.0,38.0,37.94,37.94,48216.1176336487,23.1214,23.1214,23.0849,23.0849,48216.1176
2009-12-10 13:20:00,37.95,37.97,37.95,37.96,11740.567650746609,23.091,23.1031,23.091,23.097,11740.5677
2009-12-10 13:25:00,37.97,37.99,37.96,37.99,7067.137809187279,23.1031,23.1153,23.097,23.1153,7067.1378
2009-12-10 13:30:00,37.99,37.99,37.98,37.99,6725.179528097572,23.1153,23.1153,23.1092,23.1153,6725.1795
2009-12-10 13:35:00,37.99,38.02,37.98,38.01,17895.816710361338,23.1153,23.1335,23.1092,23.1275,17895.8167
2009-12-10 13:40:00,38.01,38.03,38.0,38.02,24051.065769976063,23.1275,23.1396,23.1214,23.1335,24051.0658
2009-12-10 13:45:00,38.03,38.03,38.0,38.02,12994.414681408867,23.1396,23.1396,23.1214,23.1335,12994.4147
2009-12-10 13:50:00,38.01,38.02,37.98,37.99,15046.16436794711,23.1275,23.1335,23.1092,23.1153,15046.1644
2009-12-10 13:55:00,37.99,38.04,37.98,38.04,16072.039211216232,23.1153,23.1457,23.1092,23.1457,16072.0392
2009-12-10 14:00:00,38.03,38.04,38.03,38.04,9802.804057904936,23.1396,23.1457,23.1396,23.1457,9802.8041
2009-12-10 14:05:00,38.04,38.05,38.03,38.04,22797.218739313805,23.1457,23.1518,23.1396,23.1457,22797.2187
2009-12-10 14:10:00,38.05,38.05,38.04,38.04,12766.44249401573,23.1518,23.1518,23.1457,23.1457,12766.4425
2009-12-10 14:15:00,38.04,38.1,38.04,38.08,32600.02279721874,23.1457,23.1822,23.1457,23.1701,32600.0228
2009-12-10 14:20:00,38.09,38.1,38.07,38.09,24620.99623845891,23.1761,23.1822,23.164,23.1761,24620.9962
2009-12-10 14:25:00,38.1,38.11,38.09,38.1,11512.595463353471,23.1822,23.1883,23.1761,23.1822,11512.5955
2009-12-10 14:30:00,38.1,38.14,38.09,38.14,21429.385614954976,23.1822,23.2066,23.1761,23.2066,21429.3856
2009-12-10 14:35:00,38.13,38.13,38.07,38.07,25190.926706941755,23.2005,23.2005,23.164,23.164,25190.9267
2009-12-10 14:40:00,38.07,38.07,38.04,38.05,29066.4538926251,23.164,23.164,23.1457,23.1518,29066.4539
2009-12-10 14:45:00,38.05,38.05,38.03,38.03,18351.761085147613,23.1518,23.1518,23.1396,23.1396,18351.7611
2009-12-10 14:50:00,38.03,38.04,38.03,38.04,12538.470306622592,23.1396,23.1457,23.1396,23.1457,12538.4703
2009-12-10 14:55:00,38.03,38.04,38.01,38.01,17781.830616664767,23.1396,23.1457,23.1275,23.1275,17781.8306
2009-12-10 15:00:00,38.01,38.02,37.99,37.99,13564.345149891711,23.1275,23.1335,23.1153,23.1153,13564.3451
2009-12-10 15:05:00,37.99,37.99,37.95,37.95,31916.10623503933,23.1153,23.1153,23.091,23.091,31916.1062
2009-12-10 15:10:00,37.95,38.0,37.95,37.97,48444.08982104183,23.091,23.1214,23.091,23.1031,48444.0898
2009-12-10 15:15:00,37.97,37.98,37.97,37.97,10486.72062008435,23.1031,23.1092,23.1031,23.1031,10486.7206
2009-12-10 15:20:00,37.97,38.0,37.94,37.98,77624.5298073635,23.1031,23.1214,23.0849,23.1092,77624.5298
2009-12-10 15:25:00,37.98,37.99,37.92,37.93,49014.02028952468,23.1092,23.1153,23.0727,23.0788,49014.0203
2009-12-10 15:30:00,37.93,37.93,37.88,37.91,96204.26307990424,23.0788,23.0788,23.0484,23.0666,96204.2631
2009-12-10 15:35:00,37.9,37.91,37.9,37.91,23139.17702040352,23.0605,23.0666,23.0605,23.0666,23139.177
2009-12-10 15:40:00,37.9,37.91,37.88,37.89,33511.91154679129,23.0605,23.0666,23.0484,23.0544,33511.9115
2009-12-10 15:45:00,37.88,37.9,37.88,37.9,31118.203579163343,23.0484,23.0605,23.0484,23.0605,31118.2036
2009-12-10 15:50:00,37.89,37.9,37.89,37.9,38299.32748204719,23.0544,23.0605,23.0544,23.0605,38299.3275
2009-12-10 15:55:00,37.9,37.91,37.89,37.9,90390.97230137924,23.0605,23.0666,23.0544,23.0605,90390.9723
2009-12-11 09:30:00,38.02,38.15,37.83,38.06,63034.309814202665,23.1335,23.2126,23.0179,23.1579,63034.3098
2009-12-11 09:35:00,38.05,38.14,38.04,38.07,20631.482959078992,23.1518,23.2066,23.1457,23.164,20631.483
2009-12-11 09:40:00,38.07,38.12,38.04,38.07,43428.7016983928,23.164,23.1944,23.1457,23.164,43428.7017
2009-12-11 09:45:00,38.07,38.12,38.06,38.09,19149.6637410236,23.164,23.1944,23.1579,23.1761,19149.6637
2009-12-11 09:50:00,38.08,38.15,37.96,38.1,39325.20232531631,23.1701,23.2126,23.097,23.1822,39325.2023
2009-12-11 09:55:00,38.15,38.16,38.05,38.11,68163.68403054828,23.2126,23.2187,23.1518,23.1883,68163.684
2009-12-11 10:00:00,38.11,38.12,38.07,38.09,51635.70044454576,23.1883,23.1944,23.164,23.1761,51635.7004
2009-12-11 10:05:00,38.09,38.1,38.01,38.05,40579.04935597857,23.1761,23.1822,23.1275,23.1518,40579.0494
2009-12-11 10:10:00,38.06,38.1,38.04,38.05,26330.787643907443,23.1579,23.1822,23.1457,23.1518,26330.7876
2009-12-11 10:15:00,38.06,38.06,37.99,38.04,29978.34264219765,23.1579,23.1579,23.1153,23.1457,29978.3426
2009-12-11 10:20:00,38.04,38.04,37.97,38.0,40921.00763706828,23.1457,23.1457,23.1031,23.1214,40921.0076
2009-12-11 10:25:00,38.01,38.05,38.0,38.04,26444.773737604013,23.1275,23.1518,23.1214,23.1457,26444.7737
2009-12-11 10:30:00,38.05,38.06,38.0,38.03,49014.02028952468,23.1518,23.1579,23.1214,23.1396,49014.0203
2009-12-11 10:35:00,38.03,38.04,37.96,38.0,40693.03544967514,23.1396,23.1457,23.097,23.1214,40693.0354
2009-12-11 10:40:00,38.0,38.0,37.95,37.98,45594.43747862761,23.1214,23.1214,23.091,23.1092,45594.4375
2009-12-11 10:45:00,37.99,38.01,37.97,37.97,28154.565143052547,23.1153,23.1275,23.1031,23.1031,28154.5651
2009-12-11 10:50:00,37.97,38.01,37.97,38.0,21771.343896044684,23.1031,23.1275,23.1031,23.1214,21771.3439
2009-12-11 10:55:00,38.0,38.03,37.99,37.99,19263.649834720163,23.1214,23.1396,23.1153,23.1153,19263.6498
2009-12-11 11:00:00,37.99,38.0,37.94,37.94,21885.32998974125,23.1153,23.1214,23.0849,23.0849,21885.33
2009-12-11 11:05:00,37.94,37.95,37.91,37.91,30548.273110680497,23.0849,23.091,23.0666,23.0666,30548.2731
2009-12-11 11:10:00,37.91,37.94,37.91,37.93,18921.69155363046,23.0666,23.0849,23.0666,23.0788,18921.6916
2009-12-11 11:15:00,37.94,37.94,37.91,37.91,28952.46779892853,23.0849,23.0849,23.0666,23.0666,28952.4678
2009-12-11 11:20:00,37.9,37.91,37.8,37.81,50267.86732018694,23.0605,23.0666,22.9997,23.0058,50267.8673
2009-12-11 11:25:00,37.8,37.83,37.76,37.76,50951.78388236636,22.9997,23.0179,22.9753,22.9753,50951.7839
2009-12-11 11:30:00,37.77,37.81,37.74,37.79,31688.13404764619,22.9814,23.0058,22.9632,22.9936,31688.134
2009-12-11 11:35:00,37.8,37.86,37.79,37.84,23253.16311410008,22.9997,23.0362,22.9936,23.024,23253.1631
2009-12-11 11:40:00,37.83,37.83,37.78,37.81,21885.32998974125,23.0179,23.0179,22.9875,23.0058,21885.33
2009-12-11 11:45:00,37.8,37.8,37.75,37.78,36247.57779550895,22.9997,22.9997,22.9693,22.9875,36247.5778
2009-12-11 11:50:00,37.78,37.8,37.74,37.79,41718.91029294426,22.9875,22.9997,22.9632,22.9936,41718.9103
2009-12-11 11:55:00,37.79,37.79,37.73,37.78,23595.121395189788,22.9936,22.9936,22.9571,22.9875,23595.1214
2009-12-11 12:00:00,37.79,37.85,37.79,37.85,21999.31608343782,22.9936,23.0301,22.9936,23.0301,21999.3161
2009-12-11 12:05:00,37.84,37.89,37.84,37.89,32600.02279721874,23.024,23.0544,23.024,23.0544,32600.0228
2009-12-11 12:10:00,37.88,37.92,37.87,37.87,17211.90014818192,23.0484,23.0727,23.0423,23.0423,17211.9001
2009-12-11 12:15:00,37.87,37.89,37.87,37.89,9004.901402028952,23.0423,23.0544,23.0423,23.0544,9004.9014
2009-12-11 12:20:00,37.88,37.9,37.86,37.86,19149.6637410236,23.0484,23.0605,23.0362,23.0362,19149.6637
2009-12-11 12:25:00,37.86,37.88,37.86,37.86,19263.649834720163,23.0362,23.0484,23.0362,23.0362,19263.6498
2009-12-11 12:30:00,37.86,37.88,37.84,37.87,18465.74717884418,23.0362,23.0484,23.024,23.0423,18465.7472
2009-12-11 12:35:00,37.87,37.91,37.86,37.91,17553.85842927163,23.0423,23.0666,23.0362,23.0666,17553.8584
2009-12-11 12:40:00,37.9,37.9,37.87,37.87,24848.968425852046,23.0605,23.0605,23.0423,23.0423,24848.9684
2009-12-11 12:45:00,37.87,37.87,37.83,37.86,33739.88373418443,23.0423,23.0423,23.0179,23.0362,33739.8837
2009-12-11 12:50:00,37.86,37.94,37.85,37.94,21315.399521258405,23.0362,23.0849,23.0301,23.0849,21315.3995
2009-12-11 12:55:00,37.95,37.98,37.95,37.98,14704.206086857404,23.091,23.1092,23.091,23.1092,14704.2061
2009-12-11 13:00:00,37.98,38.01,37.97,37.97,45138.49310384133,23.1092,23.1275,23.1031,23.1031,45138.4931
2009-12-11 13:05:00,37.97,37.97,37.95,37.96,22797.218739313805,23.1031,23.1031,23.091,23.097,22797.2187
2009-12-11 13:10:00,37.97,38.0,37.97,37.97,16186.0253049128,23.1031,23.1214,23.1031,23.1031,16186.0253
2009-12-11 13:15:00,37.97,37.98,37.95,37.95,8662.943120939246,23.1031,23.1092,23.091,23.091,8662.9431
2009-12-11 13:20:00,37.96,37.96,37.92,37.92,12766.44249401573,23.097,23.097,23.0727,23.0727,12766.4425
2009-12-11 13:25:00,37.92,37.93,37.89,37.92,12652.45640031916,23.0727,23.0788,23.0544,23.0727,12652.4564
2009-12-11 13:30:00,37.92,37.94,37.92,37.93,16072.039211216232,23.0727,23.0849,23.0727,23.0788,16072.0392
2009-12-11 13:35:00,37.93,37.95,37.93,37.95,11284.623275960334,23.0788,23.091,23.0788,23.091,11284.6233
2009-12-11 13:40:00,37.94,37.95,37.93,37.93,12652.45640031916,23.0849,23.091,23.0788,23.0788,12652.4564
2009-12-11 13:45:00,37.92,37.94,37.91,37.94,11284.623275960334,23.0727,23.0849,23.0666,23.0849,11284.6233
2009-12-11 13:50:00,37.94,37.95,37.93,37.95,9118.88749572552,23.0849,23.091,23.0788,23.091,9118.8875
2009-12-11 13:55:00,37.94,37.96,37.94,37.95,17553.85842927163,23.0849,23.097,23.0849,23.091,17553.8584
2009-12-11 14:00:00,37.95,37.95,37.93,37.93,27698.62076826627,23.091,23.091,23.0788,23.0788,27698.6208
2009-12-11 14:05:00,37.93,37.97,37.92,37.95,27698.62076826627,23.0788,23.1031,23.0727,23.091,27698.6208
2009-12-11 14:10:00,37.95,37.99,37.95,37.99,12310.498119229454,23.091,23.1153,23.091,23.1153,12310.4981
2009-12-11 14:15:00,37.99,37.99,37.98,37.99,6839.165621794141,23.1153,23.1153,23.1092,23.1153,6839.1656
2009-12-11 14:20:00,37.98,37.99,37.94,37.94,24620.99623845891,23.1092,23.1153,23.0849,23.0849,24620.9962
2009-12-11 14:25:00,37.94,37.95,37.94,37.95,5585.318591131882,23.0849,23.091,23.0849,23.091,5585.3186
2009-12-11 14:30:00,37.95,37.96,37.94,37.95,19947.56639689958,23.091,23.097,23.0849,23.091,19947.5664
2009-12-11 14:35:00,37.95,37.95,37.89,37.89,34651.772483756984,23.091,23.091,23.0544,23.0544,34651.7725
2009-12-11 14:40:00,37.89,37.9,37.86,37.89,22683.23264561724,23.0544,23.0605,23.0362,23.0544,22683.2326
2009-12-11 14:45:00,37.89,37.92,37.89,37.89,23823.09358258293,23.0544,23.0727,23.0544,23.0544,23823.0936
2009-12-11 14:50:00,37.89,37.92,37.87,37.87,28382.537330445684,23.0544,23.0727,23.0423,23.0423,28382.5373
2009-12-11 14:55:00,37.87,37.9,37.86,37.86,33283.93935939815,23.0423,23.0605,23.0362,23.0362,33283.9394
2009-12-11 15:00:00,37.86,37.87,37.84,37.86,31004.21748546677,23.0362,23.0423,23.024,23.0362,31004.2175
2009-12-11 15:05:00,37.86,37.87,37.85,37.85,25874.843269121167,23.0362,23.0423,23.0301,23.0301,25874.8433
2009-12-11 15:10:00,37.85,37.86,37.84,37.85,19833.58030320301,23.0301,23.0362,23.024,23.0301,19833.5803
2009-12-11 15:15:00,37.84,37.85,37.84,37.84,13108.400775105438,23.024,23.0301,23.024,23.024,13108.4008
2009-12-11 15:20:00,37.85,37.85,37.84,37.84,70785.36418556936,23.0301,23.0301,23.024,23.024,70785.3642
2009-12-11 15:25:00,37.84,37.84,37.83,37.84,34081.84201527414,23.024,23.024,23.0179,23.024,34081.842
2009-12-11 15:30:00,37.84,37.84,37.83,37.83,30548.273110680497,23.024,23.024,23.0179,23.0179,30548.2731
2009-12-11 15:35:00,37.83,37.84,37.82,37.82,46050.381853413885,23.0179,23.024,23.0119,23.0119,46050.3819
2009-12-11 15:40:00,37.82,37.83,37.77,37.78,76940.61324518408,23.0119,23.0179,22.9814,22.9875,76940.6132
2009-12-11 15:45:00,37.77,37.78,37.72,37.75,65997.94825031346,22.9814,22.9875,22.951,22.9693,65997.9483
2009-12-11 15:50:00,37.74,37.74,37.71,37.72,127436.45275276416,22.9632,22.9632,22.9449,22.951,127436.4528
2009-12-11 15:55:00,37.72,37.79,37.72,37.76,134389.60446825487,22.951,22.9936,22.951,22.9753,134389.6045
2009-12-14 09:30:00,38.06,38.2,37.86,38.02,69189.5588738174,23.1579,23.2431,23.0362,23.1335,69189.5589
2009-12-14 09:35:00,38.0,38.08,38.0,38.08,53801.43622478058,23.1214,23.1701,23.1214,23.1701,53801.4362
2009-12-14 09:40:00,38.07,38.09,38.03,38.08,41034.99373076485,23.164,23.1761,23.1396,23.1701,41034.9937
2009-12-14 09:45:00,38.08,38.09,38.01,38.07,35905.61951441924,23.1701,23.1761,23.1275,23.164,35905.6195
2009-12-14 09:50:00,38.07,38.07,37.98,37.98,59044.79653482275,23.164,23.164,23.1092,23.1092,59044.7965
2009-12-14 09:55:00,37.99,38.04,37.98,38.03,22227.28827083096,23.1153,23.1457,23.1092,23.1396,22227.2883
2009-12-14 10:00:00,38.04,38.05,38.01,38.01,22455.260458224097,23.1457,23.1518,23.1275,23.1275,22455.2605
2009-12-14 10:05:00,38.01,38.01,37.93,37.94,64972.07340704434,23.1275,23.1275,23.0788,23.0849,64972.0734
2009-12-14 10:10:00,37.94,37.96,37.92,37.92,73521.03043428702,23.0849,23.097,23.0727,23.0727,73521.0304
2009-12-14 10:15:00,37.92,37.93,37.86,37.86,50951.78388236636,23.0727,23.0788,23.0362,23.0362,50951.7839
2009-12-14 10:20:00,37.86,37.89,37.83,37.86,66681.86481249287,23.0362,23.0544,23.0179,23.0362,66681.8648
2009-12-14 10:25:00,37.86,37.9,37.85,37.9,42744.78513621338,23.0362,23.0605,23.0301,23.0605,42744.7851
2009-12-14 10:30:00,37.9,37.93,37.86,37.93,55511.22763022912,23.0605,23.0788,23.0362,23.0788,55511.2276
2009-12-14 10:35:00,37.92,37.93,37.88,37.89,19149.6637410236,23.0727,23.0788,23.0484,23.0544,19149.6637
2009-12-14 10:40:00,37.89,37.89,37.86,37.87,20859.45514647213,23.0544,23.0544,23.0362,23.0423,20859.4551
2009-12-14 10:45:00,37.88,37.89,37.84,37.86,46620.31232189673,23.0484,23.0544,23.024,23.0362,46620.3123
2009-12-14 10:50:00,37.86,37.9,37.85,37.86,57221.01903567765,23.0362,23.0605,23.0301,23.0362,57221.019
2009-12-14 10:55:00,37.87,37.9,37.81,37.84,47076.256696683005,23.0423,23.0605,23.0058,23.024,47076.2567
2009-12-14 11:00:00,37.83,37.84,37.82,37.83,16641.969679699076,23.0179,23.024,23.0119,23.0179,16641.9697
2009-12-14 11:05:00,37.83,37.83,37.8,37.82,31346.17576655648,23.0179,23.0179,22.9997,23.0119,31346.1758
2009-12-14 11:10:00,37.83,37.84,37.81,37.82,32486.03670352217,23.0179,23.024,23.0058,23.0119,32486.0367
2009-12-14 11:15:00,37.82,37.83,37.82,37.82,10258.748432691213,23.0119,23.0179,23.0119,23.0119,10258.7484
2009-12-14 11:20:00,37.83,37.86,37.82,37.86,33511.91154679129,23.0179,23.0362,23.0119,23.0362,33511.9115
2009-12-14 11:25:00,37.86,37.89,37.86,37.88,37615.410919867776,23.0362,23.0544,23.0362,23.0484,37615.4109
2009-12-14 11:30:00,37.88,37.91,37.87,37.91,35221.70295223983,23.0484,23.0666,23.0423,23.0666,35221.703
2009-12-14 11:35:00,37.9,37.93,37.9,37.93,35563.661233329534,23.0605,23.0788,23.0605,23.0788,35563.6612
2009-12-14 11:40:00,37.93,37.96,37.93,37.93,18579.73327254075,23.0788,23.097,23.0788,23.0788,18579.7333
2009-12-14 11:45:00,37.93,37.95,37.91,37.92,15616.094836429957,23.0788,23.091,23.0666,23.0727,15616.0948
2009-12-14 11:50:00,37.91,37.92,37.9,37.92,13906.30343098142,23.0666,23.0727,23.0605,23.0727,13906.3034
2009-12-14 11:55:00,37.92,37.93,37.87,37.87,23823.09358258293,23.0727,23.0788,23.0423,23.0423,23823.0936
2009-12-14 12:00:00,37.87,37.89,37.87,37.89,14704.206086857404,23.0423,23.0544,23.0423,23.0544,14704.2061
2009-12-14 12:05:00,37.88,37.89,37.88,37.89,8662.943120939246,23.0484,23.0544,23.0484,23.0544,8662.9431
2009-12-14 12:10:00,37.88,37.89,37.88,37.89,6611.193434401003,23.0484,23.0544,23.0484,23.0544,6611.1934
2009-12-14 12:15:00,37.88,37.89,37.84,37.85,36475.549982902085,23.0484,23.0544,23.024,23.0301,36475.55
2009-12-14 12:20:00,37.85,37.86,37.82,37.82,28154.565143052547,23.0301,23.0362,23.0119,23.0119,28154.5651
2009-12-14 12:25:00,37.82,37.83,37.8,37.82,30092.32873589422,23.0119,23.0179,22.9997,23.0119,30092.3287
2009-12-14 12:30:00,37.82,37.83,37.82,37.83,13564.345149891711,23.0119,23.0179,23.0119,23.0179,13564.3451
2009-12-14 12:35:00,37.82,37.83,37.82,37.82,9118.88749572552,23.0119,23.0179,23.0119,23.0119,9118.8875
2009-12-14 12:40:00,37.83,37.86,37.82,37.86,17553.85842927163,23.0179,23.0362,23.0119,23.0362,17553.8584
2009-12-14 12:45:00,37.86,37.91,37.85,37.89,80930.12652456401,23.0362,23.0666,23.0301,23.0544,80930.1265
2009-12-14 12:50:00,37.88,37.91,37.85,37.87,51635.70044454576,23.0484,23.0666,23.0301,23.0423,51635.7004
2009-12-14 12:55:00,37.87,37.93,37.87,37.92,50723.811694973214,23.0423,23.0788,23.0423,23.0727,50723.8117
2009-12-14 13:00:00,37.91,37.92,37.86,37.86,33169.95326570159,23.0666,23.0727,23.0362,23.0362,33169.9533
2009-12-14 13:05:00,37.86,37.86,37.8,37.81,53573.46403738744,23.0362,23.0362,22.9997,23.0058,53573.464
2009-12-14 13:10:00,37.81,37.81,37.78,37.79,25988.82936281773,23.0058,23.0058,22.9875,22.9936,25988.8294
2009-12-14 13:15:00,37.79,37.79,37.76,37.76,26558.75983130058,22.9936,22.9936,22.9753,22.9753,26558.7598
2009-12-14 13:20:00,37.76,37.77,37.76,37.76,8434.970933546107,22.9753,22.9814,22.9753,22.9753,8434.9709
2009-12-14 13:25:00,37.77,37.77,37.75,37.75,20289.524677989284,22.9814,22.9814,22.9693,22.9693,20289.5247
2009-12-14 13:30:00,37.75,37.75,37.74,37.74,16413.997492305938,22.9693,22.9693,22.9632,22.9632,16413.9975
2009-12-14 13:35:00,37.74,37.75,37.7,37.7,57107.03294198108,22.9632,22.9693,22.9388,22.9388,57107.0329
2009-12-14 13:40:00,37.71,37.72,37.7,37.72,27356.662487176563,22.9449,22.951,22.9388,22.951,27356.6625
2009-12-14 13:45:00,37.72,37.77,37.71,37.77,31460.16186025305,22.951,22.9814,22.9449,22.9814,31460.1619
2009-12-14 13:50:00,37.77,37.8,37.76,37.8,73749.00262168015,22.9814,22.9997,22.9753,22.9997,73749.0026
2009-12-14 13:55:00,37.79,37.8,37.79,37.79,22341.27436452753,22.9936,22.9997,22.9936,22.9936,22341.2744
2009-12-14 14:00:00,37.79,37.8,37.78,37.79,24165.05186367264,22.9936,22.9997,22.9875,22.9936,24165.0519
2009-12-14 14:05:00,37.79,37.8,37.79,37.8,8434.970933546107,22.9936,22.9997,22.9936,22.9997,8434.9709
2009-12-14 14:10:00,37.8,37.83,37.79,37.83,23937.079676279493,22.9997,23.0179,22.9936,23.0179,23937.0797
2009-12-14 14:15:00,37.83,37.83,37.82,37.83,13906.30343098142,23.0179,23.0179,23.0119,23.0179,13906.3034
2009-12-14 14:20:00,37.82,37.83,37.79,37.79,46620.31232189673,23.0119,23.0179,22.9936,22.9936,46620.3123
2009-12-14 14:25:00,37.79,37.8,37.78,37.78,17553.85842927163,22.9936,22.9997,22.9875,22.9875,17553.8584
2009-12-14 14:30:00,37.78,37.78,37.77,37.78,11056.651088567194,22.9875,22.9875,22.9814,22.9875,11056.6511
2009-12-14 14:35:00,37.77,37.79,37.77,37.78,26216.80155021088,22.9814,22.9936,22.9814,22.9875,26216.8016
2009-12-14 14:40:00,37.79,37.79,37.78,37.78,25076.940613245184,22.9936,22.9936,22.9875,22.9875,25076.9406
2009-12-14 14:45:00,37.78,37.79,37.78,37.78,10942.664994870624,22.9875,22.9936,22.9875,22.9875,10942.665
2009-12-14 14:50:00,37.78,37.79,37.77,37.77,20745.469052775563,22.9875,22.9936,22.9814,22.9814,20745.4691
2009-12-14 14:55:00,37.77,37.78,37.75,37.77,33967.85592157757,22.9814,22.9875,22.9693,22.9814,33967.8559
2009-12-14 15:00:00,37.77,37.79,37.76,37.78,15958.053117519665,22.9814,22.9936,22.9753,22.9875,15958.0531
2009-12-14 15:05:00,37.79,37.8,37.78,37.8,29864.356548501084,22.9936,22.9997,22.9875,22.9997,29864.3565
2009-12-14 15:10:00,37.79,37.81,37.79,37.81,13678.331243588282,22.9936,23.0058,22.9936,23.0058,13678.3312
2009-12-14 15:15:00,37.81,37.83,37.8,37.83,15616.094836429957,23.0058,23.0179,22.9997,23.0179,15616.0948
2009-12-14 15:20:00,37.83,37.83,37.82,37.82,10372.73452638778,23.0179,23.0179,23.0119,23.0119,10372.7345
2009-12-14 15:25:00,37.83,37.84,37.83,37.84,18351.761085147613,23.0179,23.024,23.0179,23.024,18351.7611
2009-12-14 15:30:00,37.84,37.86,37.84,37.86,45024.50701014476,23.024,23.0362,23.024,23.0362,45024.507
2009-12-14 15:35:00,37.85,37.86,37.85,37.86,44568.56263535849,23.0301,23.0362,23.0301,23.0362,44568.5626
2009-12-14 15:40:00,37.86,37.86,37.86,37.86,26558.75983130058,23.0362,23.0362,23.0362,23.0362,26558.7598
2009-12-14 15:45:00,37.86,37.86,37.86,37.86,30662.259204377067,23.0362,23.0362,23.0362,23.0362,30662.2592
2009-12-14 15:50:00,37.86,37.86,37.8,37.81,115695.88510201756,23.0362,23.0362,22.9997,23.0058,115695.8851
2009-12-14 15:55:00,37.82,37.82,37.81,37.81,98256.0127664425,23.0119,23.0119,23.0058,23.0058,98256.0128
2009-12-15 09:30:00,37.76,37.87,37.64,37.64,47874.159352558985,22.9753,23.0423,22.9023,22.9023,47874.1594
2009-12-15 09:35:00,37.67,37.72,37.63,37.65,34879.74467115012,22.9206,22.951,22.8962,22.9084,34879.7447
2009-12-15 09:40:00,37.63,37.7,37.6,37.64,47190.242790379576,22.8962,22.9388,22.878,22.9023,47190.2428
2009-12-15 09:45:00,37.64,37.68,37.58,37.59,62236.407158326685,22.9023,22.9267,22.8658,22.8719,62236.4072
2009-12-15 09:50:00,37.6,37.62,37.55,37.6,51179.75606975949,22.878,22.8902,22.8476,22.878,51179.7561
2009-12-15 09:55:00,37.6,37.64,37.59,37.61,33283.93935939815,22.878,22.9023,22.8719,22.8841,33283.9394
2009-12-15 10:00:00,37.61,37.68,37.6,37.68,25418.89889433489,22.8841,22.9267,22.878,22.9267,25418.8989
2009-12-15 10:05:00,37.68,37.69,37.64,37.66,26444.773737604013,22.9267,22.9328,22.9023,22.9145,26444.7737
2009-12-15 10:10:00,37.67,37.73,37.66,37.73,37501.424826171205,22.9206,22.9571,22.9145,22.9571,37501.4248
2009-12-15 10:15:00,37.73,37.82,37.73,37.77,48900.034195828106,22.9571,23.0119,22.9571,22.9814,48900.0342
2009-12-15 10:20:00,37.77,37.79,37.75,37.78,37159.4665450815,22.9814,22.9936,22.9693,22.9875,37159.4665
2009-12-15 10:25:00,37.78,37.79,37.77,37.79,10600.70671378092,22.9875,22.9936,22.9814,22.9936,10600.7067
2009-12-15 10:30:00,37.79,37.79,37.78,37.78,22797.218739313805,22.9936,22.9936,22.9875,22.9875,22797.2187
2009-12-15 10:35:00,37.79,37.79,37.78,37.78,9346.85968311866,22.9936,22.9936,22.9875,22.9875,9346.8597
2009-12-15 10:40:00,37.78,37.82,37.78,37.81,12538.470306622592,22.9875,23.0119,22.9875,23.0058,12538.4703
2009-12-15 10:45:00,37.81,37.88,37.81,37.87,33055.96717200502,23.0058,23.0484,23.0058,23.0423,33055.9672
2009-12-15 10:50:00,37.88,37.91,37.87,37.88,53801.43622478058,23.0484,23.0666,23.0423,23.0484,53801.4362
2009-12-15 10:55:00,37.87,37.91,37.86,37.88,35791.63342072268,23.0423,23.0666,23.0362,23.0484,35791.6334
2009-12-15 11:00:00,37.88,37.89,37.87,37.87,21087.427333865267,23.0484,23.0544,23.0423,23.0423,21087.4273
2009-12-15 11:05:00,37.88,37.9,37.87,37.9,15616.094836429957,23.0484,23.0605,23.0423,23.0605,15616.0948
2009-12-15 11:10:00,37.89,37.91,37.87,37.91,41718.91029294426,23.0544,23.0666,23.0423,23.0666,41718.9103
2009-12-15 11:15:00,37.91,37.93,37.9,37.93,35563.661233329534,23.0666,23.0788,23.0605,23.0788,35563.6612
2009-12-15 11:20:00,37.93,37.93,37.93,37.93,7181.123902883848,23.0788,23.0788,23.0788,23.0788,7181.1239
2009-12-15 11:25:00,37.93,37.94,37.87,37.88,71127.32246665907,23.0788,23.0849,23.0423,23.0484,71127.3225
2009-12-15 11:30:00,37.87,37.89,37.84,37.85,32941.98107830845,23.0423,23.0544,23.024,23.0301,32941.9811
2009-12-15 11:35:00,37.84,37.86,37.83,37.84,32941.98107830845,23.024,23.0362,23.0179,23.024,32941.9811
2009-12-15 11:40:00,37.84,37.84,37.81,37.83,21771.343896044684,23.024,23.024,23.0058,23.0179,21771.3439
2009-12-15 11:45:00,37.82,37.83,37.81,37.81,16755.955773395646,23.0119,23.0179,23.0058,23.0058,16755.9558
2009-12-15 11:50:00,37.81,37.82,37.79,37.8,9574.831870511798,23.0058,23.0119,22.9936,22.9997,9574.8319
2009-12-15 11:55:00,37.8,37.82,37.79,37.82,18579.73327254075,22.9997,23.0119,22.9936,23.0119,18579.7333
2009-12-15 12:00:00,37.81,37.83,37.81,37.83,9118.88749572552,23.0058,23.0179,23.0058,23.0179,9118.8875
2009-12-15 12:05:00,37.83,37.84,37.82,37.83,8548.957027242677,23.0179,23.024,23.0119,23.0179,8548.957
2009-12-15 12:10:00,37.84,37.84,37.83,37.84,15274.136555340248,23.024,23.024,23.0179,23.024,15274.1366
2009-12-15 12:15:00,37.84,37.84,37.79,37.79,42972.75732360652,23.024,23.024,22.9936,22.9936,42972.7573
2009-12-15 12:20:00,37.79,37.8,37.77,37.77,31004.21748546677,22.9936,22.9997,22.9814,22.9814,31004.2175
2009-12-15 12:25:00,37.78,37.78,37.76,37.78,26558.75983130058,22.9875,22.9875,22.9753,22.9875,26558.7598
2009-12-15 12:30:00,37.78,37.78,37.77,37.78,6725.179528097572,22.9875,22.9875,22.9814,22.9875,6725.1795
2009-12-15 12:35:00,37.77,37.8,37.77,37.79,11740.567650746609,22.9814,22.9997,22.9814,22.9936,11740.5677
2009-12-15 12:40:00,37.79,37.82,37.79,37.81,15958.053117519665,22.9936,23.0119,22.9936,23.0058,15958.0531
2009-12-15 12:45:00,37.82,37.83,37.81,37.83,18237.77499145104,23.0119,23.0179,23.0058,23.0179,18237.775
2009-12-15 12:50:00,37.82,37.83,37.82,37.83,4331.471560469623,23.0119,23.0179,23.0119,23.0179,4331.4716
2009-12-15 12:55:00,37.82,37.83,37.82,37.82,7865.040465063263,23.0119,23.0179,23.0119,23.0119,7865.0405
2009-12-15 13:00:00,37.83,37.83,37.79,37.83,42174.854667730535,23.0179,23.0179,22.9936,23.0179,42174.8547
2009-12-15 13:05:00,37.83,37.83,37.82,37.83,3077.624529807364,23.0179,23.0179,23.0119,23.0179,3077.6245
2009-12-15 13:10:00,37.83,37.85,37.83,37.84,26444.773737604013,23.0179,23.0301,23.0179,23.024,26444.7737
2009-12-15 13:15:00,37.84,37.85,37.84,37.84,15730.080930126524,23.024,23.0301,23.024,23.024,15730.0809
2009-12-15 13:20:00,37.84,37.85,37.81,37.82,64744.1012196512,23.024,23.0301,23.0058,23.0119,64744.1012
2009-12-15 13:25:00,37.81,37.82,37.81,37.81,10372.73452638778,23.0058,23.0119,23.0058,23.0058,10372.7345
2009-12-15 13:30:00,37.81,37.82,37.79,37.79,19947.56639689958,23.0058,23.0119,22.9936,22.9936,19947.5664
2009-12-15 13:35:00,37.8,37.8,37.75,37.76,33853.869827881,22.9997,22.9997,22.9693,22.9753,33853.8698
2009-12-15 13:40:00,37.75,37.78,37.74,37.77,26900.71811239029,22.9693,22.9875,22.9632,22.9814,26900.7181
2009-12-15 13:45:00,37.78,37.78,37.77,37.78,2621.680155021088,22.9875,22.9875,22.9814,22.9875,2621.6802
2009-12-15 13:50:00,37.78,37.79,37.77,37.78,13792.317337284852,22.9875,22.9936,22.9814,22.9875,13792.3173
2009-12-15 13:55:00,37.78,37.79,37.78,37.79,9232.87358942209,22.9875,22.9936,22.9875,22.9936,9232.8736
2009-12-15 14:00:00,37.79,37.79,37.74,37.75,33055.96717200502,22.9936,22.9936,22.9632,22.9693,33055.9672
2009-12-15 14:05:00,37.77,37.78,37.76,37.77,10486.72062008435,22.9814,22.9875,22.9753,22.9814,10486.7206
2009-12-15 14:10:00,37.78,37.78,37.77,37.77,5015.388122649037,22.9875,22.9875,22.9814,22.9814,5015.3881
2009-12-15 14:15:00,37.78,37.78,37.76,37.76,12652.45640031916,22.9875,22.9875,22.9753,22.9753,12652.4564
2009-12-15 14:20:00,37.77,37.79,37.76,37.78,23367.14920779665,22.9814,22.9936,22.9753,22.9875,23367.1492
2009-12-15 14:25:00,37.79,37.79,37.78,37.79,23481.135301493217,22.9936,22.9936,22.9875,22.9936,23481.1353
2009-12-15 14:30:00,37.79,37.79,37.79,37.79,33055.96717200502,22.9936,22.9936,22.9936,22.9936,33055.9672
2009-12-15 14:35:00,37.79,37.79,37.79,37.79,3419.5828108970704,22.9936,22.9936,22.9936,22.9936,3419.5828
2009-12-15 14:40:00,37.79,37.81,37.79,37.79,19263.649834720163,22.9936,23.0058,22.9936,22.9936,19263.6498
2009-12-15 14:45:00,37.79,37.81,37.79,37.8,16072.039211216232,22.9936,23.0058,22.9936,22.9997,16072.0392
2009-12-15 14:50:00,37.8,37.8,37.75,37.76,41148.97982446141,22.9997,22.9997,22.9693,22.9753,41148.9798
2009-12-15 14:55:00,37.76,37.76,37.74,37.76,19833.58030320301,22.9753,22.9753,22.9632,22.9753,19833.5803
2009-12-15 15:00:00,37.76,37.76,37.75,37.76,17211.90014818192,22.9753,22.9753,22.9693,22.9753,17211.9001
2009-12-15 15:05:00,37.75,37.76,37.71,37.72,41034.99373076485,22.9693,22.9753,22.9449,22.951,41034.9937
2009-12-15 15:10:00,37.72,37.72,37.71,37.71,16186.0253049128,22.951,22.951,22.9449,22.9449,16186.0253
2009-12-15 15:15:00,37.71,37.71,37.7,37.71,15046.16436794711,22.9449,22.9449,22.9388,22.9449,15046.1644
2009-12-15 15:20:00,37.7,37.71,37.65,37.69,83095.86230479882,22.9388,22.9449,22.9084,22.9328,83095.8623
2009-12-15 15:25:00,37.69,37.71,37.65,37.71,90390.97230137924,22.9328,22.9449,22.9084,22.9449,90390.9723
2009-12-15 15:30:00,37.7,37.7,37.63,37.65,75002.84965234241,22.9388,22.9388,22.8962,22.9084,75002.8497
2009-12-15 15:35:00,37.66,37.66,37.57,37.6,87769.29214635814,22.9145,22.9145,22.8597,22.878,87769.2921
2009-12-15 15:40:00,37.61,37.61,37.57,37.6,47646.18716516585,22.8841,22.8841,22.8597,22.878,47646.1872
2009-12-15 15:45:00,37.59,37.64,37.58,37.62,31916.10623503933,22.8719,22.9023,22.8658,22.8902,31916.1062
2009-12-15 15:50:00,37.63,37.64,37.61,37.64,47076.256696683005,22.8962,22.9023,22.8841,22.9023,47076.2567
2009-12-15 15:55:00,37.64,37.66,37.59,37.64,102017.55385842928,22.9023,22.9145,22.8719,22.9023,102017.5539
2009-12-16 09:30:00,37.82,37.89,37.69,37.88,37387.43873247464,23.0119,23.0544,22.9328,23.0484,37387.4387
2009-12-16 09:35:00,37.85,37.9,37.84,37.9,13906.30343098142,23.0301,23.0605,23.024,23.0605,13906.3034
2009-12-16 09:40:00,37.9,37.9,37.77,37.78,23367.14920779665,23.0605,23.0605,22.9814,22.9875,23367.1492
2009-12-16 09:45:00,37.78,37.84,37.76,37.84,37729.39701356435,22.9875,23.024,22.9753,23.024,37729.397
2009-12-16 09:50:00,37.85,37.92,37.85,37.89,47988.14544625556,23.0301,23.0727,23.0301,23.0544,47988.1454
2009-12-16 09:55:00,37.88,37.88,37.8,37.81,55853.18591131882,23.0484,23.0484,22.9997,23.0058,55853.1859
2009-12-16 10:00:00,37.81,37.84,37.76,37.77,63034.309814202665,23.0058,23.024,22.9753,22.9814,63034.3098
2009-12-16 10:05:00,37.77,37.82,37.76,37.79,59044.79653482275,22.9814,23.0119,22.9753,22.9936,59044.7965
2009-12-16 10:10:00,37.79,37.86,37.79,37.82,36817.5082639918,22.9936,23.0362,22.9936,23.0119,36817.5083
2009-12-16 10:15:00,37.82,37.87,37.8,37.87,36817.5082639918,23.0119,23.0423,22.9997,23.0423,36817.5083
2009-12-16 10:20:00,37.87,37.87,37.81,37.81,35905.61951441924,23.0423,23.0423,23.0058,23.0058,35905.6195
2009-12-16 10:25:00,37.81,37.87,37.8,37.86,38755.27185683347,23.0058,23.0423,22.9997,23.0362,38755.2719
2009-12-16 10:30:00,37.87,37.93,37.87,37.92,44796.53482275162,23.0423,23.0788,23.0423,23.0727,44796.5348
2009-12-16 10:35:00,37.91,37.92,37.91,37.91,7865.040465063263,23.0666,23.0727,23.0666,23.0666,7865.0405
2009-12-16 10:40:00,37.91,37.92,37.9,37.91,10258.748432691213,23.0666,23.0727,23.0605,23.0666,10258.7484
2009-12-16 10:45:00,37.91,37.91,37.86,37.86,11170.637182263765,23.0666,23.0666,23.0362,23.0362,11170.6372
2009-12-16 10:50:00,37.86,37.88,37.83,37.83,19035.677647327026,23.0362,23.0484,23.0179,23.0179,19035.6776
2009-12-16 10:55:00,37.83,37.85,37.83,37.85,8890.915308332384,23.0179,23.0301,23.0179,23.0301,8890.9153
2009-12-16 11:00:00,37.85,37.85,37.83,37.84,12880.428587712298,23.0301,23.0301,23.0179,23.024,12880.4286
2009-12-16 11:05:00,37.83,37.86,37.83,37.86,15730.080930126524,23.0179,23.0362,23.0179,23.0362,15730.0809
2009-12-16 11:10:00,37.86,37.86,37.84,37.84,12880.428587712298,23.0362,23.0362,23.024,23.024,12880.4286
2009-12-16 11:15:00,37.84,37.84,37.83,37.83,12310.498119229454,23.024,23.024,23.0179,23.0179,12310.4981
2009-12-16 11:20:00,37.83,37.84,37.8,37.8,34993.73076484669,23.0179,23.024,22.9997,22.9997,34993.7308
2009-12-16 11:25:00,37.81,37.82,37.8,37.82,24279.0379573692,23.0058,23.0119,22.9997,23.0119,24279.038
2009-12-16 11:30:00,37.81,37.86,37.81,37.86,4673.42984155933,23.0058,23.0362,23.0058,23.0362,4673.4298
2009-12-16 11:35:00,37.85,37.86,37.85,37.86,8320.984839849538,23.0301,23.0362,23.0301,23.0362,8320.9848
2009-12-16 11:40:00,37.86,37.86,37.85,37.86,8662.943120939246,23.0362,23.0362,23.0301,23.0362,8662.9431
2009-12-16 11:45:00,37.86,37.87,37.86,37.86,34993.73076484669,23.0362,23.0423,23.0362,23.0362,34993.7308
2009-12-16 11:50:00,37.87,37.88,37.87,37.87,10486.72062008435,23.0423,23.0484,23.0423,23.0423,10486.7206
2009-12-16 11:55:00,37.87,37.9,37.87,37.89,41148.97982446141,23.0423,23.0605,23.0423,23.0544,41148.9798
2009-12-16 12:00:00,37.88,37.92,37.87,37.88,15844.067023823094,23.0484,23.0727,23.0423,23.0484,15844.067
2009-12-16 12:05:00,37.88,37.89,37.84,37.86,26786.73201869372,23.0484,23.0544,23.024,23.0362,26786.732
2009-12-16 12:10:00,37.86,37.87,37.86,37.86,4217.485466773053,23.0362,23.0423,23.0362,23.0362,4217.4855
2009-12-16 12:15:00,37.87,37.87,37.85,37.86,12082.525931836317,23.0423,23.0423,23.0301,23.0362,12082.5259
2009-12-16 12:20:00,37.86,37.87,37.85,37.86,18009.802804057905,23.0362,23.0423,23.0301,23.0362,18009.8028
2009-12-16 12:25:00,37.86,37.88,37.85,37.88,18351.761085147613,23.0362,23.0484,23.0301,23.0484,18351.7611
2009-12-16 12:30:00,37.87,37.89,37.87,37.87,8890.915308332384,23.0423,23.0544,23.0423,23.0423,8890.9153
2009-12-16 12:35:00,37.88,37.89,37.87,37.88,6041.262965918158,23.0484,23.0544,23.0423,23.0484,6041.263
2009-12-16 12:40:00,37.89,37.9,37.85,37.85,23595.121395189788,23.0544,23.0605,23.0301,23.0301,23595.1214
2009-12-16 12:45:00,37.85,37.86,37.84,37.86,18693.71936623732,23.0301,23.0362,23.024,23.0362,18693.7194
2009-12-16 12:50:00,37.86,37.86,37.83,37.83,15502.108742733386,23.0362,23.0362,23.0179,23.0179,15502.1087
2009-12-16 12:55:00,37.83,37.83,37.79,37.79,7751.054371366693,23.0179,23.0179,22.9936,22.9936,7751.0544
2009-12-16 13:00:00,37.79,37.79,37.78,37.79,20745.469052775563,22.9936,22.9936,22.9875,22.9936,20745.4691
2009-12-16 13:05:00,37.79,37.79,37.77,37.78,11512.595463353471,22.9936,22.9936,22.9814,22.9875,11512.5955
2009-12-16 13:10:00,37.79,37.79,37.78,37.79,7751.054371366693,22.9936,22.9936,22.9875,22.9936,7751.0544
2009-12-16 13:15:00,37.79,37.79,37.79,37.79,8434.970933546107,22.9936,22.9936,22.9936,22.9936,8434.9709
2009-12-16 13:20:00,37.79,37.8,37.79,37.8,11740.567650746609,22.9936,22.9997,22.9936,22.9997,11740.5677
2009-12-16 13:25:00,37.79,37.8,37.78,37.78,22113.30217713439,22.9936,22.9997,22.9875,22.9875,22113.3022
2009-12-16 13:30:00,37.79,37.79,37.76,37.77,20289.524677989284,22.9936,22.9936,22.9753,22.9814,20289.5247
2009-12-16 13:35:00,37.76,37.81,37.76,37.79,45594.43747862761,22.9753,23.0058,22.9753,22.9936,45594.4375
2009-12-16 13:40:00,37.79,37.8,37.76,37.76,24962.954519548617,22.9936,22.9997,22.9753,22.9753,24962.9545
2009-12-16 13:45:00,37.77,37.77,37.74,37.75,12652.45640031916,22.9814,22.9814,22.9632,22.9693,12652.4564
2009-12-16 13:50:00,37.76,37.76,37.75,37.75,5015.388122649037,22.9753,22.9753,22.9693,22.9693,5015.3881
2009-12-16 13:55:00,37.76,37.76,37.7,37.71,16300.01139860937,22.9753,22.9753,22.9388,22.9449,16300.0114
2009-12-16 14:00:00,37.7,37.71,37.7,37.71,4217.485466773053,22.9388,22.9449,22.9388,22.9449,4217.4855
2009-12-16 14:05:00,37.71,37.72,37.66,37.69,19377.635928416734,22.9449,22.951,22.9145,22.9328,19377.6359
2009-12-16 14:10:00,37.7,37.71,37.68,37.7,13108.400775105438,22.9388,22.9449,22.9267,22.9388,13108.4008
2009-12-16 14:15:00,37.7,37.79,37.69,37.78,57790.94950416049,22.9388,22.9936,22.9328,22.9875,57790.9495
2009-12-16 14:20:00,37.78,37.79,37.69,37.75,120255.32884988032,22.9875,22.9936,22.9328,22.9693,120255.3288
2009-12-16 14:25:00,37.76,37.83,37.75,37.82,50267.86732018694,22.9753,23.0179,22.9693,23.0119,50267.8673
2009-12-16 14:30:00,37.82,37.82,37.74,37.77,94836.42995554542,23.0119,23.0119,22.9632,22.9814,94836.43
2009-12-16 14:35:00,37.77,37.79,37.73,37.79,35449.675139632964,22.9814,22.9936,22.9571,22.9936,35449.6751
2009-12-16 14:40:00,37.79,37.79,37.74,37.75,19491.6220221133,22.9936,22.9936,22.9632,22.9693,19491.622
2009-12-16 14:45:00,37.76,37.77,37.72,37.73,19947.56639689958,22.9753,22.9814,22.951,22.9571,19947.5664
2009-12-16 14:50:00,37.74,37.74,37.67,37.67,47646.18716516585,22.9632,22.9632,22.9206,22.9206,47646.1872
2009-12-16 14:55:00,37.67,37.71,37.64,37.7,31574.147953949618,22.9206,22.9449,22.9023,22.9388,31574.148
2009-12-16 15:00:00,37.68,37.71,37.64,37.69,46392.34013450359,22.9267,22.9449,22.9023,22.9328,46392.3401
2009-12-16 15:05:00,37.69,37.7,37.66,37.68,41832.89638664083,22.9328,22.9388,22.9145,22.9267,41832.8964
2009-12-16 15:10:00,37.69,37.7,37.68,37.68,18351.761085147613,22.9328,22.9388,22.9267,22.9267,18351.7611
2009-12-16 15:15:00,37.69,37.72,37.67,37.72,22683.23264561724,22.9328,22.951,22.9206,22.951,22683.2326
2009-12-16 15:20:00,37.72,37.73,37.64,37.66,33625.89764048786,22.951,22.9571,22.9023,22.9145,33625.8976
2009-12-16 15:25:00,37.66,37.67,37.62,37.64,72039.21121623162,22.9145,22.9206,22.8902,22.9023,72039.2112
2009-12-16 15:30:00,37.65,37.66,37.63,37.64,129944.14681408869,22.9084,22.9145,22.8962,22.9023,129944.1468
2009-12-16 15:35:00,37.64,37.65,37.63,37.64,41832.89638664083,22.9023,22.9084,22.8962,22.9023,41832.8964
2009-12-16 15:40:00,37.65,37.66,37.64,37.66,25076.940613245184,22.9084,22.9145,22.9023,22.9145,25076.9406
2009-12-16 15:45:00,37.65,37.66,37.63,37.64,42630.79904251681,22.9084,22.9145,22.8962,22.9023,42630.799
2009-12-16 15:50:00,37.65,37.65,37.63,37.65,52319.61700672518,22.9084,22.9084,22.8962,22.9084,52319.617
2009-12-16 15:55:00,37.64,37.69,37.62,37.63,253619.0584748661,22.9023,22.9328,22.8902,22.8962,253619.0585
2009-12-17 09:30:00,37.11,37.32,37.11,37.25,177932.29226034423,22.5799,22.7076,22.5799,22.665,177932.2923
2009-12-17 09:35:00,37.24,37.36,37.23,37.29,150917.5880542574,22.659,22.732,22.6529,22.6894,150917.5881
2009-12-17 09:40:00,37.29,37.3,37.21,37.22,112048.33010372736,22.6894,22.6955,22.6407,22.6468,112048.3301
2009-12-17 09:45:00,37.22,37.22,37.15,37.18,92100.76370682775,22.6468,22.6468,22.6042,22.6224,92100.7637
2009-12-17 09:50:00,37.18,37.19,37.14,37.16,85033.6258976405,22.6224,22.6285,22.5981,22.6103,85033.6259
2009-12-17 09:55:00,37.16,37.18,36.97,36.97,132109.88259432348,22.6103,22.6224,22.4947,22.4947,132109.8826
2009-12-17 10:00:00,36.97,37.03,36.96,36.98,183517.6108514761,22.4947,22.5312,22.4886,22.5008,183517.6109
2009-12-17 10:05:00,36.98,37.08,36.93,37.08,97002.16573578025,22.5008,22.5616,22.4703,22.5616,97002.1657
2009-12-17 10:10:00,37.08,37.18,37.07,37.15,129488.2024393024,22.5616,22.6224,22.5555,22.6042,129488.2024
2009-12-17 10:15:00,37.15,37.16,37.07,37.07,41946.8824803374,22.6042,22.6103,22.5555,22.5555,41946.8825
2009-12-17 10:20:00,37.07,37.1,37.07,37.09,55055.28325544284,22.5555,22.5738,22.5555,22.5677,55055.2833
2009-12-17 10:25:00,37.09,37.16,37.09,37.12,66681.86481249287,22.5677,22.6103,22.5677,22.5859,66681.8648
2009-12-17 10:30:00,37.12,37.13,37.11,37.12,35449.675139632964,22.5859,22.592,22.5799,22.5859,35449.6751
2009-12-17 10:35:00,37.12,37.13,37.11,37.13,43998.63216687564,22.5859,22.592,22.5799,22.592,43998.6322
2009-12-17 10:40:00,37.13,37.14,37.13,37.14,15388.122649036815,22.592,22.5981,22.592,22.5981,15388.1226
2009-12-17 10:45:00,37.13,37.14,37.12,37.14,46620.31232189673,22.592,22.5981,22.5859,22.5981,46620.3123
2009-12-17 10:50:00,37.13,37.14,37.12,37.13,12766.44249401573,22.592,22.5981,22.5859,22.592,12766.4425
2009-12-17 10:55:00,37.13,37.14,37.12,37.12,35905.61951441924,22.592,22.5981,22.5859,22.5859,35905.6195
2009-12-17 11:00:00,37.12,37.14,37.07,37.08,112276.30229112048,22.5859,22.5981,22.5555,22.5616,112276.3023
2009-12-17 11:05:00,37.08,37.14,37.08,37.14,35905.61951441924,22.5616,22.5981,22.5616,22.5981,35905.6195
2009-12-17 11:10:00,37.14,37.15,37.13,37.15,28952.46779892853,22.5981,22.6042,22.592,22.6042,28952.4678
2009-12-17 11:15:00,37.15,37.2,37.15,37.19,40123.10498119229,22.6042,22.6346,22.6042,22.6285,40123.105
2009-12-17 11:20:00,37.17,37.18,37.17,37.18,38527.29966944033,22.6164,22.6224,22.6164,22.6224,38527.2997
2009-12-17 11:25:00,37.17,37.19,37.15,37.16,33853.869827881,22.6164,22.6285,22.6042,22.6103,33853.8698
2009-12-17 11:30:00,37.16,37.18,37.14,37.15,42174.854667730535,22.6103,22.6224,22.5981,22.6042,42174.8547
2009-12-17 11:35:00,37.15,37.15,37.12,37.12,21543.371708651543,22.6042,22.6042,22.5859,22.5859,21543.3717
2009-12-17 11:40:00,37.12,37.13,37.1,37.12,52661.575287814885,22.5859,22.592,22.5738,22.5859,52661.5753
2009-12-17 11:45:00,37.11,37.12,37.06,37.06,22683.23264561724,22.5799,22.5859,22.5494,22.5494,22683.2326
2009-12-17 11:50:00,37.06,37.07,37.03,37.03,15046.16436794711,22.5494,22.5555,22.5312,22.5312,15046.1644
2009-12-17 11:55:00,37.03,37.04,37.01,37.03,21315.399521258405,22.5312,22.5373,22.519,22.5312,21315.3995
2009-12-17 12:00:00,37.02,37.03,36.98,36.99,31346.17576655648,22.5251,22.5312,22.5008,22.5068,31346.1758
2009-12-17 12:05:00,36.99,37.0,36.99,36.99,15388.122649036815,22.5068,22.5129,22.5068,22.5068,15388.1226
2009-12-17 12:10:00,36.99,37.05,36.99,37.05,22569.246551920667,22.5068,22.5433,22.5068,22.5433,22569.2466
2009-12-17 12:15:00,37.05,37.06,37.04,37.06,26330.787643907443,22.5433,22.5494,22.5373,22.5494,26330.7876
2009-12-17 12:20:00,37.06,37.07,37.04,37.05,31346.17576655648,22.5494,22.5555,22.5373,22.5433,31346.1758
2009-12-17 12:25:00,37.05,37.06,37.04,37.06,19947.56639689958,22.5433,22.5494,22.5373,22.5494,19947.5664
2009-12-17 12:30:00,37.06,37.07,37.05,37.05,29408.41217371481,22.5494,22.5555,22.5433,22.5433,29408.4122
2009-12-17 12:35:00,37.05,37.06,37.04,37.04,33625.89764048786,22.5433,22.5494,22.5373,22.5373,33625.8976
2009-12-17 12:40:00,37.04,37.05,37.02,37.02,18465.74717884418,22.5373,22.5433,22.5251,22.5251,18465.7472
2009-12-17 12:45:00,37.02,37.03,36.97,36.98,23823.09358258293,22.5251,22.5312,22.4947,22.5008,23823.0936
2009-12-17 12:50:00,36.98,37.0,36.97,36.98,44796.53482275162,22.5008,22.5129,22.4947,22.5008,44796.5348
2009-12-17 12:55:00,36.97,36.98,36.95,36.97,31232.18967285992,22.4947,22.5008,22.4825,22.4947,31232.1897
2009-12-17 13:00:00,36.97,37.03,36.97,37.03,25076.940613245184,22.4947,22.5312,22.4947,22.5312,25076.9406
2009-12-17 13:05:00,37.03,37.04,37.02,37.03,23025.190926706942,22.5312,22.5373,22.5251,22.5312,23025.1909
2009-12-17 13:10:00,37.03,37.03,37.01,37.01,43656.67388578594,22.5312,22.5312,22.519,22.519,43656.6739
2009-12-17 13:15:00,37.01,37.01,37.0,37.01,21315.399521258405,22.519,22.519,22.5129,22.519,21315.3995
2009-12-17 13:20:00,37.01,37.01,36.99,37.0,33511.91154679129,22.519,22.519,22.5068,22.5129,33511.9115
2009-12-17 13:25:00,37.0,37.0,36.99,37.0,19833.58030320301,22.5129,22.5129,22.5068,22.5129,19833.5803
2009-12-17 13:30:00,37.0,37.01,36.99,37.01,24507.01014476234,22.5129,22.519,22.5068,22.519,24507.0101
2009-12-17 13:35:00,37.01,37.04,37.01,37.03,24393.02405106577,22.519,22.5373,22.519,22.5312,24393.0241
2009-12-17 13:40:00,37.03,37.04,37.02,37.02,48786.04810213154,22.5312,22.5373,22.5251,22.5251,48786.0481
2009-12-17 13:45:00,37.02,37.03,37.02,37.03,35791.63342072268,22.5251,22.5312,22.5251,22.5312,35791.6334
2009-12-17 13:50:00,37.03,37.07,37.02,37.06,53003.5335689046,22.5312,22.5555,22.5251,22.5494,53003.5336
2009-12-17 13:55:00,37.05,37.07,37.05,37.06,15844.067023823094,22.5433,22.5555,22.5433,22.5494,15844.067
2009-12-17 14:00:00,37.06,37.1,37.06,37.09,31118.203579163343,22.5494,22.5738,22.5494,22.5677,31118.2036
2009-12-17 14:05:00,37.09,37.12,37.09,37.12,65428.01778183062,22.5677,22.5859,22.5677,22.5859,65428.0178
2009-12-17 14:10:00,37.12,37.14,37.09,37.1,34423.80029636384,22.5859,22.5981,22.5677,22.5738,34423.8003
2009-12-17 14:15:00,37.09,37.1,37.07,37.07,16413.997492305938,22.5677,22.5738,22.5555,22.5555,16413.9975
2009-12-17 14:20:00,37.07,37.07,37.07,37.07,14134.27561837456,22.5555,22.5555,22.5555,22.5555,14134.2756
2009-12-17 14:25:00,37.07,37.07,37.07,37.07,18237.77499145104,22.5555,22.5555,22.5555,22.5555,18237.775
2009-12-17 14:30:00,37.07,37.08,37.06,37.08,50381.85341388351,22.5555,22.5616,22.5494,22.5616,50381.8534
2009-12-17 14:35:00,37.08,37.11,37.07,37.1,66225.9204377066,22.5616,22.5799,22.5555,22.5738,66225.9204
2009-12-17 14:40:00,37.1,37.12,37.09,37.11,31688.13404764619,22.5738,22.5859,22.5677,22.5799,31688.134
2009-12-17 14:45:00,37.09,37.1,37.06,37.06,39439.18841901288,22.5677,22.5738,22.5494,22.5494,39439.1884
2009-12-17 14:50:00,37.06,37.07,37.05,37.07,50951.78388236636,22.5494,22.5555,22.5433,22.5555,50951.7839
2009-12-17 14:55:00,37.07,37.11,37.07,37.09,99395.8737034082,22.5555,22.5799,22.5555,22.5677,99395.8737
2009-12-17 15:00:00,37.08,37.13,37.08,37.13,60526.61575287815,22.5616,22.592,22.5616,22.592,60526.6158
2009-12-17 15:05:00,37.12,37.14,37.12,37.14,44910.52091644819,22.5859,22.5981,22.5859,22.5981,44910.5209
2009-12-17 15:10:00,37.13,37.14,37.12,37.14,84007.75105437137,22.592,22.5981,22.5859,22.5981,84007.7511
2009-12-17 15:15:00,37.12,37.13,37.12,37.12,27584.634674569705,22.5859,22.592,22.5859,22.5859,27584.6347
2009-12-17 15:20:00,37.12,37.13,37.11,37.12,54371.36669326342,22.5859,22.592,22.5799,22.5859,54371.3667
2009-12-17 15:25:00,37.12,37.13,37.11,37.12,40579.04935597857,22.5859,22.592,22.5799,22.5859,40579.0494
2009-12-17 15:30:00,37.12,37.13,37.11,37.11,63490.25418898895,22.5859,22.592,22.5799,22.5799,63490.2542
2009-12-17 15:35:00,37.11,37.12,37.07,37.07,63034.309814202665,22.5799,22.5859,22.5555,22.5555,63034.3098
2009-12-17 15:40:00,37.07,37.14,37.07,37.1,42972.75732360652,22.5555,22.5981,22.5555,22.5738,42972.7573
2009-12-17 15:45:00,37.1,37.11,37.05,37.07,90732.93058246894,22.5738,22.5799,22.5433,22.5555,90732.9306
2009-12-17 15:50:00,37.07,37.08,37.06,37.07,99623.84589080133,22.5555,22.5616,22.5494,22.5555,99623.8459
2009-12-17 15:55:00,37.07,37.1,37.06,37.09,228086.1734868346,22.5555,22.5738,22.5494,22.5677,228086.1735
2009-12-18 09:30:00,37.26,37.26,37.05,37.06,1419126.8665222842,22.6711,22.6711,22.5433,22.5494,1419126.8665
2009-12-18 09:35:00,37.06,37.06,36.93,36.99,45594.43747862761,22.5494,22.5494,22.4703,22.5068,45594.4375
2009-12-18 09:40:00,37.0,37.1,36.95,37.09,22455.260458224097,22.5129,22.5738,22.4825,22.5677,22455.2605
2009-12-18 09:45:00,37.11,37.22,37.11,37.19,53687.450131084006,22.5799,22.6468,22.5799,22.6285,53687.4501
2009-12-18 09:50:00,37.19,37.21,37.14,37.15,68847.60059272769,22.6285,22.6407,22.5981,22.6042,68847.6006
2009-12-18 09:55:00,37.15,37.16,37.09,37.13,41604.92419924769,22.6042,22.6103,22.5677,22.592,41604.9242
2009-12-18 10:00:00,37.14,37.15,37.1,37.11,30890.231391770205,22.5981,22.6042,22.5738,22.5799,30890.2314
2009-12-18 10:05:00,37.12,37.14,37.07,37.08,38983.2440442266,22.5859,22.5981,22.5555,22.5616,38983.244
2009-12-18 10:10:00,37.09,37.09,37.05,37.06,45936.395759717314,22.5677,22.5677,22.5433,22.5494,45936.3958
2009-12-18 10:15:00,37.06,37.07,37.06,37.06,10828.678901174057,22.5494,22.5555,22.5494,22.5494,10828.6789
2009-12-18 10:20:00,37.06,37.07,37.03,37.03,28268.55123674912,22.5494,22.5555,22.5312,22.5312,28268.5512
2009-12-18 10:25:00,37.03,37.08,37.03,37.07,46620.31232189673,22.5312,22.5616,22.5312,22.5555,46620.3123
2009-12-18 10:30:00,37.07,37.08,37.07,37.07,14476.233899464263,22.5555,22.5616,22.5555,22.5555,14476.2339
2009-12-18 10:35:00,37.07,37.08,37.06,37.07,37615.410919867776,22.5555,22.5616,22.5494,22.5555,37615.4109
2009-12-18 10:40:00,37.07,37.08,37.05,37.07,41832.89638664083,22.5555,22.5616,22.5433,22.5555,41832.8964
2009-12-18 10:45:00,37.08,37.08,36.99,36.99,64288.15684486493,22.5616,22.5616,22.5068,22.5068,64288.1568
2009-12-18 10:50:00,36.99,37.02,36.99,37.01,35905.61951441924,22.5068,22.5251,22.5068,22.519,35905.6195
2009-12-18 10:55:00,37.01,37.09,37.01,37.09,25874.843269121167,22.519,22.5677,22.519,22.5677,25874.8433
2009-12-18 11:00:00,37.09,37.12,37.06,37.06,32372.0506098256,22.5677,22.5859,22.5494,22.5494,32372.0506
2009-12-18 11:05:00,37.06,37.06,36.97,36.98,26900.71811239029,22.5494,22.5494,22.4947,22.5008,26900.7181
2009-12-18 11:10:00,36.98,37.01,36.96,36.96,40237.091074888864,22.5008,22.519,22.4886,22.4886,40237.0911
2009-12-18 11:15:00,36.96,36.97,36.86,36.9,68163.68403054828,22.4886,22.4947,22.4277,22.4521,68163.684
2009-12-18 11:20:00,36.9,36.9,36.85,36.85,60070.67137809187,22.4521,22.4521,22.4217,22.4217,60070.6714
2009-12-18 11:25:00,36.85,36.86,36.83,36.83,28496.52342414225,22.4217,22.4277,22.4095,22.4095,28496.5234
2009-12-18 11:30:00,36.84,36.85,36.82,36.84,7751.054371366693,22.4156,22.4217,22.4034,22.4156,7751.0544
2009-12-18 11:35:00,36.85,36.87,36.84,36.86,38641.2857631369,22.4217,22.4338,22.4156,22.4277,38641.2858
2009-12-18 11:40:00,36.86,36.87,36.86,36.86,19719.59420950644,22.4277,22.4338,22.4277,22.4277,19719.5942
2009-12-18 11:45:00,36.87,36.87,36.86,36.86,29180.439986321668,22.4338,22.4338,22.4277,22.4277,29180.44
2009-12-18 11:50:00,36.87,36.93,36.86,36.91,29294.42608001824,22.4338,22.4703,22.4277,22.4582,29294.4261
2009-12-18 11:55:00,36.91,36.93,36.9,36.92,9346.85968311866,22.4582,22.4703,22.4521,22.4642,9346.8597
2009-12-18 12:00:00,36.92,36.93,36.9,36.9,18009.802804057905,22.4642,22.4703,22.4521,22.4521,18009.8028
2009-12-18 12:05:00,36.91,36.94,36.89,36.94,23025.190926706942,22.4582,22.4764,22.446,22.4764,23025.1909
2009-12-18 12:10:00,36.94,36.98,36.94,36.98,23253.16311410008,22.4764,22.5008,22.4764,22.5008,23253.1631
2009-12-18 12:15:00,36.98,37.0,36.97,37.0,18351.761085147613,22.5008,22.5129,22.4947,22.5129,18351.7611
2009-12-18 12:20:00,37.0,37.02,37.0,37.02,11284.623275960334,22.5129,22.5251,22.5129,22.5251,11284.6233
2009-12-18 12:25:00,37.02,37.04,37.01,37.02,6269.235153311296,22.5251,22.5373,22.519,22.5251,6269.2352
2009-12-18 12:30:00,37.02,37.03,37.0,37.02,17667.844522968197,22.5251,22.5312,22.5129,22.5251,17667.8445
2009-12-18 12:35:00,37.01,37.04,37.0,37.03,13108.400775105438,22.519,22.5373,22.5129,22.5312,13108.4008
2009-12-18 12:40:00,37.03,37.07,37.02,37.07,16983.927960788784,22.5312,22.5555,22.5251,22.5555,16983.928
2009-12-18 12:45:00,37.07,37.07,37.01,37.02,17895.816710361338,22.5555,22.5555,22.519,22.5251,17895.8167
2009-12-18 12:50:00,37.02,37.05,37.01,37.05,29180.439986321668,22.5251,22.5433,22.519,22.5433,29180.44
2009-12-18 12:55:00,37.05,37.06,37.04,37.06,3989.513279379916,22.5433,22.5494,22.5373,22.5494,3989.5133
2009-12-18 13:00:00,37.06,37.07,37.05,37.06,9460.84577681523,22.5494,22.5555,22.5433,22.5494,9460.8458
2009-12-18 13:05:00,37.06,37.06,37.03,37.04,9574.831870511798,22.5494,22.5494,22.5312,22.5373,9574.8319
2009-12-18 13:10:00,37.03,37.06,37.02,37.02,33625.89764048786,22.5312,22.5494,22.5251,22.5251,33625.8976
2009-12-18 13:15:00,37.03,37.03,37.0,37.03,26558.75983130058,22.5312,22.5312,22.5129,22.5312,26558.7598
2009-12-18 13:20:00,37.03,37.09,37.02,37.07,34195.82810897071,22.5312,22.5677,22.5251,22.5555,34195.8281
2009-12-18 13:25:00,37.07,37.15,37.07,37.14,32941.98107830845,22.5555,22.6042,22.5555,22.5981,32941.9811
2009-12-18 13:30:00,37.14,37.15,37.13,37.13,22455.260458224097,22.5981,22.6042,22.592,22.592,22455.2605
2009-12-18 13:35:00,37.13,37.14,37.1,37.1,14704.206086857404,22.592,22.5981,22.5738,22.5738,14704.2061
2009-12-18 13:40:00,37.1,37.11,37.09,37.1,24393.02405106577,22.5738,22.5799,22.5677,22.5738,24393.0241
2009-12-18 13:45:00,37.1,37.1,37.06,37.06,52889.547475208026,22.5738,22.5738,22.5494,22.5494,52889.5475
2009-12-18 13:50:00,37.07,37.07,37.02,37.02,27014.70420608686,22.5555,22.5555,22.5251,22.5251,27014.7042
2009-12-18 13:55:00,37.02,37.04,37.01,37.04,31232.18967285992,22.5251,22.5373,22.519,22.5373,31232.1897
2009-12-18 14:00:00,37.04,37.04,37.01,37.04,20517.496865382425,22.5373,22.5373,22.519,22.5373,20517.4969
2009-12-18 14:05:00,37.04,37.07,37.04,37.05,27584.634674569705,22.5373,22.5555,22.5373,22.5433,27584.6347
2009-12-18 14:10:00,37.05,37.06,37.02,37.02,16413.997492305938,22.5433,22.5494,22.5251,22.5251,16413.9975
2009-12-18 14:15:00,37.02,37.05,37.02,37.05,23367.14920779665,22.5251,22.5433,22.5251,22.5433,23367.1492
2009-12-18 14:20:00,37.05,37.07,37.04,37.05,39553.17451270945,22.5433,22.5555,22.5373,22.5433,39553.1745
2009-12-18 14:25:00,37.06,37.07,37.04,37.07,18693.71936623732,22.5494,22.5555,22.5373,22.5555,18693.7194
2009-12-18 14:30:00,37.07,37.09,37.06,37.07,25418.89889433489,22.5555,22.5677,22.5494,22.5555,25418.8989
2009-12-18 14:35:00,37.07,37.09,37.06,37.09,14362.247805767696,22.5555,22.5677,22.5494,22.5677,14362.2478
2009-12-18 14:40:00,37.1,37.1,37.09,37.1,6839.165621794141,22.5738,22.5738,22.5677,22.5738,6839.1656
2009-12-18 14:45:00,37.09,37.13,37.09,37.1,25190.926706941755,22.5677,22.592,22.5677,22.5738,25190.9267
2009-12-18 14:50:00,37.09,37.12,37.08,37.11,23367.14920779665,22.5677,22.5859,22.5616,22.5799,23367.1492
2009-12-18 14:55:00,37.12,37.12,37.11,37.11,19149.6637410236,22.5859,22.5859,22.5799,22.5799,19149.6637
2009-12-18 15:00:00,37.12,37.12,37.11,37.11,12652.45640031916,22.5859,22.5859,22.5799,22.5799,12652.4564
2009-12-18 15:05:00,37.11,37.14,37.11,37.11,40807.02154337171,22.5799,22.5981,22.5799,22.5799,40807.0215
2009-12-18 15:10:00,37.11,37.11,37.08,37.08,16755.955773395646,22.5799,22.5799,22.5616,22.5616,16755.9558
2009-12-18 15:15:00,37.08,37.09,37.07,37.07,32941.98107830845,22.5616,22.5677,22.5555,22.5555,32941.9811
2009-12-18 15:20:00,37.08,37.08,37.06,37.06,33055.96717200502,22.5616,22.5616,22.5494,22.5494,33055.9672
2009-12-18 15:25:00,37.07,37.07,37.04,37.04,18123.788897754475,22.5555,22.5555,22.5373,22.5373,18123.7889
2009-12-18 15:30:00,37.05,37.07,37.03,37.07,46962.27060298644,22.5433,22.5555,22.5312,22.5555,46962.2706
2009-12-18 15:35:00,37.07,37.07,37.01,37.01,69075.57278012083,22.5555,22.5555,22.519,22.519,69075.5728
2009-12-18 15:40:00,37.02,37.06,37.01,37.06,36247.57779550895,22.5251,22.5494,22.519,22.5494,36247.5778
2009-12-18 15:45:00,37.05,37.12,37.05,37.12,66225.9204377066,22.5433,22.5859,22.5433,22.5859,66225.9204
2009-12-18 15:50:00,37.11,37.15,37.09,37.14,181351.8750712413,22.5799,22.6042,22.5677,22.5981,181351.8751
2009-12-18 15:55:00,37.14,37.18,37.14,37.16,138721.0760287245,22.5981,22.6224,22.5981,22.6103,138721.076
2009-12-21 09:30:00,37.27,37.57,37.21,37.54,62008.43497093354,22.6772,22.8597,22.6407,22.8415,62008.435
2009-12-21 09:35:00,37.55,37.64,37.51,37.57,48900.034195828106,22.8476,22.9023,22.8232,22.8597,48900.0342
2009-12-21 09:40:00,37.56,37.57,37.36,37.45,44340.59044796535,22.8537,22.8597,22.732,22.7867,44340.5904
2009-12-21 09:45:00,37.45,37.48,37.41,37.43,20859.45514647213,22.7867,22.805,22.7624,22.7746,20859.4551
2009-12-21 09:50:00,37.41,37.5,37.4,37.46,24279.0379573692,22.7624,22.8172,22.7563,22.7928,24279.038
2009-12-21 09:55:00,37.46,37.51,37.46,37.5,19605.60811580987,22.7928,22.8232,22.7928,22.8172,19605.6081
2009-12-21 10:00:00,37.49,37.53,37.43,37.5,46734.2984155933,22.8111,22.8354,22.7746,22.8172,46734.2984
2009-12-21 10:05:00,37.49,37.54,37.49,37.53,15616.094836429957,22.8111,22.8415,22.8111,22.8354,15616.0948
2009-12-21 10:10:00,37.52,37.57,37.5,37.53,29636.384361107943,22.8293,22.8597,22.8172,22.8354,29636.3844
2009-12-21 10:15:00,37.53,37.55,37.5,37.5,15388.122649036815,22.8354,22.8476,22.8172,22.8172,15388.1226
2009-12-21 10:20:00,37.51,37.55,37.47,37.48,27698.62076826627,22.8232,22.8476,22.7989,22.805,27698.6208
2009-12-21 10:25:00,37.48,37.48,37.41,37.43,19491.6220221133,22.805,22.805,22.7624,22.7746,19491.622
2009-12-21 10:30:00,37.43,37.48,37.43,37.44,38071.35529465405,22.7746,22.805,22.7746,22.7806,38071.3553
2009-12-21 10:35:00,37.45,37.47,37.44,37.45,22455.260458224097,22.7867,22.7989,22.7806,22.7867,22455.2605
2009-12-21 10:40:00,37.45,37.46,37.43,37.43,18693.71936623732,22.7867,22.7928,22.7746,22.7746,18693.7194
2009-12-21 10:45:00,37.43,37.43,37.39,37.4,17781.830616664767,22.7746,22.7746,22.7502,22.7563,17781.8306
2009-12-21 10:50:00,37.4,37.43,37.4,37.43,14818.192180553971,22.7563,22.7746,22.7563,22.7746,14818.1922
2009-12-21 10:55:00,37.43,37.43,37.42,37.42,14248.261712071127,22.7746,22.7746,22.7685,22.7685,14248.2617
2009-12-21 11:00:00,37.42,37.46,37.42,37.45,20289.524677989284,22.7685,22.7928,22.7685,22.7867,20289.5247
2009-12-21 11:05:00,37.44,37.49,37.44,37.48,21315.399521258405,22.7806,22.8111,22.7806,22.805,21315.3995
2009-12-21 11:10:00,37.47,37.5,37.46,37.5,21201.41342756184,22.7989,22.8172,22.7928,22.8172,21201.4134
2009-12-21 11:15:00,37.5,37.51,37.5,37.5,25646.87108172803,22.8172,22.8232,22.8172,22.8172,25646.8711
2009-12-21 11:20:00,37.5,37.54,37.5,37.52,33055.96717200502,22.8172,22.8415,22.8172,22.8293,33055.9672
2009-12-21 11:25:00,37.51,37.53,37.51,37.52,5471.332497435313,22.8232,22.8354,22.8232,22.8293,5471.3325
2009-12-21 11:30:00,37.51,37.53,37.49,37.53,11056.651088567194,22.8232,22.8354,22.8111,22.8354,11056.6511
2009-12-21 11:35:00,37.52,37.52,37.49,37.5,16186.0253049128,22.8293,22.8293,22.8111,22.8172,16186.0253
2009-12-21 11:40:00,37.5,37.52,37.5,37.52,10828.678901174057,22.8172,22.8293,22.8172,22.8293,10828.6789
2009-12-21 11:45:00,37.5,37.51,37.5,37.51,16869.941867092213,22.8172,22.8232,22.8172,22.8232,16869.9419
2009-12-21 11:50:00,37.5,37.52,37.5,37.52,19833.58030320301,22.8172,22.8293,22.8172,22.8293,19833.5803
2009-12-21 11:55:00,37.51,37.52,37.5,37.51,7523.082183973555,22.8232,22.8293,22.8172,22.8232,7523.0822
2009-12-21 12:00:00,37.5,37.52,37.5,37.52,19035.677647327026,22.8172,22.8293,22.8172,22.8293,19035.6776
2009-12-21 12:05:00,37.52,37.59,37.51,37.55,33853.869827881,22.8293,22.8719,22.8232,22.8476,33853.8698
2009-12-21 12:10:00,37.56,37.58,37.56,37.57,21885.32998974125,22.8537,22.8658,22.8537,22.8597,21885.33
2009-12-21 12:15:00,37.57,37.6,37.53,37.59,57448.99122307079,22.8597,22.878,22.8354,22.8719,57448.9912
2009-12-21 12:20:00,37.59,37.6,37.57,37.57,23025.190926706942,22.8719,22.878,22.8597,22.8597,23025.1909
2009-12-21 12:25:00,37.57,37.58,37.5,37.51,34081.84201527414,22.8597,22.8658,22.8172,22.8232,34081.842
2009-12-21 12:30:00,37.5,37.52,37.47,37.49,19947.56639689958,22.8172,22.8293,22.7989,22.8111,19947.5664
2009-12-21 12:35:00,37.48,37.52,37.48,37.51,17553.85842927163,22.805,22.8293,22.805,22.8232,17553.8584
2009-12-21 12:40:00,37.5,37.52,37.5,37.51,14248.261712071127,22.8172,22.8293,22.8172,22.8232,14248.2617
2009-12-21 12:45:00,37.51,37.51,37.43,37.43,31346.17576655648,22.8232,22.8232,22.7746,22.7746,31346.1758
2009-12-21 12:50:00,37.43,37.44,37.43,37.43,18351.761085147613,22.7746,22.7806,22.7746,22.7746,18351.7611
2009-12-21 12:55:00,37.43,37.45,37.42,37.44,14020.28952467799,22.7746,22.7867,22.7685,22.7806,14020.2895
2009-12-21 13:00:00,37.43,37.43,37.42,37.43,12538.470306622592,22.7746,22.7746,22.7685,22.7746,12538.4703
2009-12-21 13:05:00,37.43,37.45,37.42,37.45,17553.85842927163,22.7746,22.7867,22.7685,22.7867,17553.8584
2009-12-21 13:10:00,37.45,37.46,37.41,37.42,23709.107488886355,22.7867,22.7928,22.7624,22.7685,23709.1075
2009-12-21 13:15:00,37.41,37.43,37.4,37.41,14020.28952467799,22.7624,22.7746,22.7563,22.7624,14020.2895
2009-12-21 13:20:00,37.42,37.45,37.42,37.45,10942.664994870624,22.7685,22.7867,22.7685,22.7867,10942.665
2009-12-21 13:25:00,37.44,37.45,37.41,37.42,13450.359056195144,22.7806,22.7867,22.7624,22.7685,13450.3591
2009-12-21 13:30:00,37.42,37.42,37.41,37.42,2507.6940613245183,22.7685,22.7685,22.7624,22.7685,2507.6941
2009-12-21 13:35:00,37.42,37.43,37.41,37.43,10486.72062008435,22.7685,22.7746,22.7624,22.7746,10486.7206
2009-12-21 13:40:00,37.42,37.47,37.42,37.45,52775.561381511456,22.7685,22.7989,22.7685,22.7867,52775.5614
2009-12-21 13:45:00,37.45,37.46,37.44,37.45,13906.30343098142,22.7867,22.7928,22.7806,22.7867,13906.3034
2009-12-21 13:50:00,37.45,37.51,37.45,37.51,42060.86857403397,22.7867,22.8232,22.7867,22.8232,42060.8686
2009-12-21 13:55:00,37.51,37.54,37.5,37.53,34537.78639006041,22.8232,22.8415,22.8172,22.8354,34537.7864
2009-12-21 14:00:00,37.53,37.56,37.53,37.53,94608.4577681523,22.8354,22.8537,22.8354,22.8354,94608.4578
2009-12-21 14:05:00,37.53,37.59,37.53,37.57,44568.56263535849,22.8354,22.8719,22.8354,22.8597,44568.5626
2009-12-21 14:10:00,37.57,37.59,37.56,37.59,16300.01139860937,22.8597,22.8719,22.8537,22.8719,16300.0114
2009-12-21 14:15:00,37.59,37.64,37.58,37.62,48900.034195828106,22.8719,22.9023,22.8658,22.8902,48900.0342
2009-12-21 14:20:00,37.62,37.63,37.59,37.62,34993.73076484669,22.8902,22.8962,22.8719,22.8902,34993.7308
2009-12-21 14:25:00,37.61,37.62,37.59,37.6,8890.915308332384,22.8841,22.8902,22.8719,22.878,8890.9153
2009-12-21 14:30:00,37.59,37.61,37.59,37.61,28154.565143052547,22.8719,22.8841,22.8719,22.8841,28154.5651
2009-12-21 14:35:00,37.61,37.61,37.6,37.61,7295.109996580417,22.8841,22.8841,22.878,22.8841,7295.11
2009-12-21 14:40:00,37.61,37.61,37.6,37.61,15274.136555340248,22.8841,22.8841,22.878,22.8841,15274.1366
2009-12-21 14:45:00,37.6,37.62,37.58,37.59,27584.634674569705,22.878,22.8902,22.8658,22.8719,27584.6347
2009-12-21 14:50:00,37.58,37.59,37.57,37.59,13792.317337284852,22.8658,22.8719,22.8597,22.8719,13792.3173
2009-12-21 14:55:00,37.59,37.59,37.56,37.57,22797.218739313805,22.8719,22.8719,22.8537,22.8597,22797.2187
2009-12-21 15:00:00,37.57,37.57,37.55,37.56,19149.6637410236,22.8597,22.8597,22.8476,22.8537,19149.6637
2009-12-21 15:05:00,37.56,37.56,37.53,37.53,55511.22763022912,22.8537,22.8537,22.8354,22.8354,55511.2276
2009-12-21 15:10:00,37.53,37.54,37.47,37.48,52319.61700672518,22.8354,22.8415,22.7989,22.805,52319.617
2009-12-21 15:15:00,37.48,37.48,37.43,37.45,27698.62076826627,22.805,22.805,22.7746,22.7867,27698.6208
2009-12-21 15:20:00,37.44,37.5,37.44,37.49,45024.50701014476,22.7806,22.8172,22.7806,22.8111,45024.507
2009-12-21 15:25:00,37.49,37.49,37.43,37.43,19947.56639689958,22.8111,22.8111,22.7746,22.7746,19947.5664
2009-12-21 15:30:00,37.43,37.5,37.4,37.49,58246.89387894677,22.7746,22.8172,22.7563,22.8111,58246.8939
2009-12-21 15:35:00,37.49,37.51,37.49,37.5,47532.20107146928,22.8111,22.8232,22.8111,22.8172,47532.2011
2009-12-21 15:40:00,37.5,37.5,37.5,37.5,39895.13279379916,22.8172,22.8172,22.8172,22.8172,39895.1328
2009-12-21 15:45:00,37.5,37.51,37.5,37.5,31688.13404764619,22.8172,22.8232,22.8172,22.8172,31688.134
2009-12-21 15:50:00,37.5,37.56,37.5,37.56,56765.07466089137,22.8172,22.8537,22.8172,22.8537,56765.0747
2009-12-21 15:55:00,37.55,37.56,37.51,37.53,110794.48307306509,22.8476,22.8537,22.8232,22.8354,110794.4831
2009-12-22 09:30:00,37.53,37.6,37.36,37.39,52775.561381511456,22.8354,22.878,22.732,22.7502,52775.5614
2009-12-22 09:35:00,37.39,37.64,37.39,37.64,12880.428587712298,22.7502,22.9023,22.7502,22.9023,12880.4286
2009-12-22 09:40:00,37.65,37.71,37.61,37.66,19947.56639689958,22.9084,22.9449,22.8841,22.9145,19947.5664
2009-12-22 09:45:00,37.66,37.66,37.61,37.66,12538.470306622592,22.9145,22.9145,22.8841,22.9145,12538.4703
2009-12-22 09:50:00,37.65,37.65,37.62,37.63,18807.705459933888,22.9084,22.9084,22.8902,22.8962,18807.7055
2009-12-22 09:55:00,37.62,37.63,37.61,37.61,12310.498119229454,22.8902,22.8962,22.8841,22.8841,12310.4981
2009-12-22 10:00:00,37.62,37.72,37.57,37.58,73635.0165279836,22.8902,22.951,22.8597,22.8658,73635.0165
2009-12-22 10:05:00,37.59,37.71,37.59,37.7,23595.121395189788,22.8719,22.9449,22.8719,22.9388,23595.1214
2009-12-22 10:10:00,37.69,37.71,37.69,37.7,9118.88749572552,22.9328,22.9449,22.9328,22.9388,9118.8875
2009-12-22 10:15:00,37.71,37.74,37.7,37.72,40465.063262282005,22.9449,22.9632,22.9388,22.951,40465.0633
2009-12-22 10:20:00,37.72,37.77,37.72,37.76,20403.51077168585,22.951,22.9814,22.951,22.9753,20403.5108
2009-12-22 10:25:00,37.77,37.78,37.75,37.75,24962.954519548617,22.9814,22.9875,22.9693,22.9693,24962.9545
2009-12-22 10:30:00,37.75,37.76,37.71,37.71,14476.233899464263,22.9693,22.9753,22.9449,22.9449,14476.2339
2009-12-22 10:35:00,37.72,37.74,37.71,37.73,17781.830616664767,22.951,22.9632,22.9449,22.9571,17781.8306
2009-12-22 10:40:00,37.72,37.73,37.66,37.67,20175.53858429272,22.951,22.9571,22.9145,22.9206,20175.5386
2009-12-22 10:45:00,37.66,37.67,37.6,37.62,54029.40841217372,22.9145,22.9206,22.878,22.8902,54029.4084
2009-12-22 10:50:00,37.62,37.65,37.62,37.64,15046.16436794711,22.8902,22.9084,22.8902,22.9023,15046.1644
2009-12-22 10:55:00,37.65,37.65,37.64,37.65,6611.193434401003,22.9084,22.9084,22.9023,22.9084,6611.1934
2009-12-22 11:00:00,37.65,37.65,37.62,37.64,52775.561381511456,22.9084,22.9084,22.8902,22.9023,52775.5614
2009-12-22 11:05:00,37.64,37.66,37.64,37.65,20403.51077168585,22.9023,22.9145,22.9023,22.9084,20403.5108
2009-12-22 11:10:00,37.66,37.66,37.65,37.65,5243.360310042175,22.9145,22.9145,22.9084,22.9084,5243.3603
2009-12-22 11:15:00,37.66,37.67,37.65,37.66,13792.317337284852,22.9145,22.9206,22.9084,22.9145,13792.3173
2009-12-22 11:20:00,37.67,37.67,37.63,37.63,19491.6220221133,22.9206,22.9206,22.8962,22.8962,19491.622
2009-12-22 11:25:00,37.63,37.64,37.59,37.59,20745.469052775563,22.8962,22.9023,22.8719,22.8719,20745.4691
2009-12-22 11:30:00,37.59,37.61,37.57,37.61,24051.065769976063,22.8719,22.8841,22.8597,22.8841,24051.0658
2009-12-22 11:35:00,37.61,37.61,37.58,37.59,23937.079676279493,22.8841,22.8841,22.8658,22.8719,23937.0797
2009-12-22 11:40:00,37.59,37.59,37.57,37.57,9460.84577681523,22.8719,22.8719,22.8597,22.8597,9460.8458
2009-12-22 11:45:00,37.57,37.58,37.57,37.58,5699.304684828451,22.8597,22.8658,22.8597,22.8658,5699.3047
2009-12-22 11:50:00,37.58,37.58,37.56,37.57,9346.85968311866,22.8658,22.8658,22.8537,22.8597,9346.8597
2009-12-22 11:55:00,37.56,37.57,37.54,37.57,28838.481705231963,22.8537,22.8597,22.8415,22.8597,28838.4817
2009-12-22 12:00:00,37.57,37.57,37.57,37.57,9118.88749572552,22.8597,22.8597,22.8597,22.8597,9118.8875
2009-12-22 12:05:00,37.57,37.58,37.57,37.57,17097.914054485354,22.8597,22.8658,22.8597,22.8597,17097.9141
2009-12-22 12:10:00,37.57,37.58,37.57,37.57,13336.372962498575,22.8597,22.8658,22.8597,22.8597,13336.373
2009-12-22 12:15:00,37.58,37.58,37.57,37.57,15274.136555340248,22.8658,22.8658,22.8597,22.8597,15274.1366
2009-12-22 12:20:00,37.57,37.57,37.57,37.57,7637.068277670124,22.8597,22.8597,22.8597,22.8597,7637.0683
2009-12-22 12:25:00,37.57,37.58,37.57,37.58,16983.927960788784,22.8597,22.8658,22.8597,22.8658,16983.928
2009-12-22 12:30:00,37.57,37.62,37.57,37.61,20403.51077168585,22.8597,22.8902,22.8597,22.8841,20403.5108
2009-12-22 12:35:00,37.62,37.62,37.59,37.6,10030.776245298071,22.8902,22.8902,22.8719,22.878,10030.7762
2009-12-22 12:40:00,37.6,37.6,37.57,37.58,7295.109996580417,22.878,22.878,22.8597,22.8658,7295.11
2009-12-22 12:45:00,37.59,37.59,37.57,37.59,17781.830616664767,22.8719,22.8719,22.8597,22.8719,17781.8306
2009-12-22 12:50:00,37.59,37.59,37.57,37.59,29522.398267411376,22.8719,22.8719,22.8597,22.8719,29522.3983
2009-12-22 12:55:00,37.59,37.61,37.59,37.59,17553.85842927163,22.8719,22.8841,22.8719,22.8719,17553.8584
2009-12-22 13:00:00,37.6,37.6,37.59,37.59,9916.790151601504,22.878,22.878,22.8719,22.8719,9916.7902
2009-12-22 13:05:00,37.59,37.62,37.58,37.62,46278.35404080703,22.8719,22.8902,22.8658,22.8902,46278.354
2009-12-22 13:10:00,37.62,37.63,37.59,37.6,17895.816710361338,22.8902,22.8962,22.8719,22.878,17895.8167
2009-12-22 13:15:00,37.59,37.6,37.57,37.57,19149.6637410236,22.8719,22.878,22.8597,22.8597,19149.6637
2009-12-22 13:20:00,37.57,37.58,37.57,37.57,8776.929214635815,22.8597,22.8658,22.8597,22.8597,8776.9292
2009-12-22 13:25:00,37.57,37.57,37.57,37.57,3989.513279379916,22.8597,22.8597,22.8597,22.8597,3989.5133
2009-12-22 13:30:00,37.57,37.57,37.55,37.56,12082.525931836317,22.8597,22.8597,22.8476,22.8537,12082.5259
2009-12-22 13:35:00,37.56,37.59,37.55,37.58,38527.29966944033,22.8537,22.8719,22.8476,22.8658,38527.2997
2009-12-22 13:40:00,37.59,37.59,37.57,37.58,15274.136555340248,22.8719,22.8719,22.8597,22.8658,15274.1366
2009-12-22 13:45:00,37.58,37.59,37.57,37.57,6839.165621794141,22.8658,22.8719,22.8597,22.8597,6839.1656
2009-12-22 13:50:00,37.57,37.59,37.56,37.59,29522.398267411376,22.8597,22.8719,22.8537,22.8719,29522.3983
2009-12-22 13:55:00,37.58,37.6,37.57,37.57,15730.080930126524,22.8658,22.878,22.8597,22.8597,15730.0809
2009-12-22 14:00:00,37.57,37.58,37.57,37.57,39097.23013792317,22.8597,22.8658,22.8597,22.8597,39097.2301
2009-12-22 14:05:00,37.57,37.59,37.57,37.58,28154.565143052547,22.8597,22.8719,22.8597,22.8658,28154.5651
2009-12-22 14:10:00,37.58,37.58,37.57,37.57,8320.984839849538,22.8658,22.8658,22.8597,22.8597,8320.9848
2009-12-22 14:15:00,37.57,37.61,37.57,37.58,30206.31482959079,22.8597,22.8841,22.8597,22.8658,30206.3148
2009-12-22 14:20:00,37.58,37.59,37.57,37.57,7637.068277670124,22.8658,22.8719,22.8597,22.8597,7637.0683
2009-12-22 14:25:00,37.57,37.57,37.57,37.57,10372.73452638778,22.8597,22.8597,22.8597,22.8597,10372.7345
2009-12-22 14:30:00,37.57,37.57,37.57,37.57,6611.193434401003,22.8597,22.8597,22.8597,22.8597,6611.1934
2009-12-22 14:35:00,37.57,37.6,37.56,37.6,35449.675139632964,22.8597,22.878,22.8537,22.878,35449.6751
2009-12-22 14:40:00,37.59,37.62,37.57,37.61,40237.091074888864,22.8719,22.8902,22.8597,22.8841,40237.0911
2009-12-22 14:45:00,37.62,37.62,37.57,37.59,22341.27436452753,22.8902,22.8902,22.8597,22.8719,22341.2744
2009-12-22 14:50:00,37.58,37.59,37.57,37.59,45708.42357232418,22.8658,22.8719,22.8597,22.8719,45708.4236
2009-12-22 14:55:00,37.59,37.62,37.58,37.59,9802.804057904936,22.8719,22.8902,22.8658,22.8719,9802.8041
2009-12-22 15:00:00,37.59,37.6,37.59,37.6,13678.331243588282,22.8719,22.878,22.8719,22.878,13678.3312
2009-12-22 15:05:00,37.59,37.6,37.59,37.59,12424.484212926023,22.8719,22.878,22.8719,22.8719,12424.4842
2009-12-22 15:10:00,37.59,37.6,37.58,37.59,29180.439986321668,22.8719,22.878,22.8658,22.8719,29180.44
2009-12-22 15:15:00,37.59,37.61,37.57,37.57,47988.14544625556,22.8719,22.8841,22.8597,22.8597,47988.1454
2009-12-22 15:20:00,37.57,37.59,37.57,37.59,25646.87108172803,22.8597,22.8719,22.8597,22.8719,25646.8711
2009-12-22 15:25:00,37.59,37.61,37.59,37.61,23139.17702040352,22.8719,22.8841,22.8719,22.8841,23139.177
2009-12-22 15:30:00,37.62,37.64,37.61,37.64,44226.60435426878,22.8902,22.9023,22.8841,22.9023,44226.6044
2009-12-22 15:35:00,37.63,37.64,37.62,37.62,16300.01139860937,22.8962,22.9023,22.8902,22.8902,16300.0114
2009-12-22 15:40:00,37.62,37.63,37.61,37.62,48330.10372734527,22.8902,22.8962,22.8841,22.8902,48330.1037
2009-12-22 15:45:00,37.62,37.64,37.62,37.64,26444.773737604013,22.8902,22.9023,22.8902,22.9023,26444.7737
2009-12-22 15:50:00,37.64,37.67,37.63,37.64,79220.33511911547,22.9023,22.9206,22.8962,22.9023,79220.3351
2009-12-22 15:55:00,37.64,37.7,37.63,37.64,144192.40852615982,22.9023,22.9388,22.8962,22.9023,144192.4085
2009-12-23 09:30:00,37.65,37.66,37.51,37.53,47076.256696683005,22.9084,22.9145,22.8232,22.8354,47076.2567
2009-12-23 09:35:00,37.54,37.59,37.53,37.57,21087.427333865267,22.8415,22.8719,22.8354,22.8597,21087.4273
2009-12-23 09:40:00,37.58,37.58,37.45,37.56,36589.536076598655,22.8658,22.8658,22.7867,22.8537,36589.5361
2009-12-23 09:45:00,37.55,37.57,37.52,37.57,14020.28952467799,22.8476,22.8597,22.8293,22.8597,14020.2895
2009-12-23 09:50:00,37.56,37.57,37.54,37.56,20061.552490596147,22.8537,22.8597,22.8415,22.8537,20061.5525
2009-12-23 09:55:00,37.57,37.59,37.54,37.56,24848.968425852046,22.8597,22.8719,22.8415,22.8537,24848.9684
2009-12-23 10:00:00,37.54,37.55,37.41,37.43,55853.18591131882,22.8415,22.8476,22.7624,22.7746,55853.1859
2009-12-23 10:05:00,37.43,37.43,37.41,37.42,29180.439986321668,22.7746,22.7746,22.7624,22.7685,29180.44
2009-12-23 10:10:00,37.43,37.46,37.42,37.45,10486.72062008435,22.7746,22.7928,22.7685,22.7867,10486.7206
2009-12-23 10:15:00,37.46,37.48,37.43,37.43,15046.16436794711,22.7928,22.805,22.7746,22.7746,15046.1644
2009-12-23 10:20:00,37.43,37.44,37.43,37.43,10372.73452638778,22.7746,22.7806,22.7746,22.7746,10372.7345
2009-12-23 10:25:00,37.43,37.47,37.43,37.46,14818.192180553971,22.7746,22.7989,22.7746,22.7928,14818.1922
2009-12-23 10:30:00,37.47,37.51,37.47,37.51,19491.6220221133,22.7989,22.8232,22.7989,22.8232,19491.622
2009-12-23 10:35:00,37.52,37.55,37.51,37.54,12424.484212926023,22.8293,22.8476,22.8232,22.8415,12424.4842
2009-12-23 10:40:00,37.54,37.57,37.54,37.57,9916.790151601504,22.8415,22.8597,22.8415,22.8597,9916.7902
2009-12-23 10:45:00,37.57,37.6,37.57,37.58,31004.21748546677,22.8597,22.878,22.8597,22.8658,31004.2175
2009-12-23 10:50:00,37.58,37.59,37.57,37.58,6839.165621794141,22.8658,22.8719,22.8597,22.8658,6839.1656
2009-12-23 10:55:00,37.59,37.59,37.57,37.57,8206.998746152969,22.8719,22.8719,22.8597,22.8597,8206.9987
2009-12-23 11:00:00,37.58,37.58,37.57,37.57,7181.123902883848,22.8658,22.8658,22.8597,22.8597,7181.1239
2009-12-23 11:05:00,37.57,37.6,37.56,37.58,21999.31608343782,22.8597,22.878,22.8537,22.8658,21999.3161
2009-12-23 11:10:00,37.58,37.59,37.56,37.57,6839.165621794141,22.8658,22.8719,22.8537,22.8597,6839.1656
2009-12-23 11:15:00,37.57,37.6,37.57,37.6,11170.637182263765,22.8597,22.878,22.8597,22.878,11170.6372
2009-12-23 11:20:00,37.6,37.62,37.59,37.62,7751.054371366693,22.878,22.8902,22.8719,22.8902,7751.0544
2009-12-23 11:25:00,37.61,37.62,37.6,37.61,14818.192180553971,22.8841,22.8902,22.878,22.8841,14818.1922
2009-12-23 11:30:00,37.61,37.64,37.6,37.62,10600.70671378092,22.8841,22.9023,22.878,22.8902,10600.7067
2009-12-23 11:35:00,37.64,37.65,37.64,37.64,9004.901402028952,22.9023,22.9084,22.9023,22.9023,9004.9014
2009-12-23 11:40:00,37.64,37.7,37.63,37.63,29408.41217371481,22.9023,22.9388,22.8962,22.8962,29408.4122
2009-12-23 11:45:00,37.62,37.63,37.59,37.59,6839.165621794141,22.8902,22.8962,22.8719,22.8719,6839.1656
2009-12-23 11:50:00,37.59,37.64,37.57,37.63,15730.080930126524,22.8719,22.9023,22.8597,22.8962,15730.0809
2009-12-23 11:55:00,37.63,37.64,37.6,37.61,5357.346403738744,22.8962,22.9023,22.878,22.8841,5357.3464
2009-12-23 12:00:00,37.6,37.61,37.58,37.6,10144.762338994642,22.878,22.8841,22.8658,22.878,10144.7623
2009-12-23 12:05:00,37.6,37.6,37.58,37.59,5243.360310042175,22.878,22.878,22.8658,22.8719,5243.3603
2009-12-23 12:10:00,37.59,37.6,37.58,37.59,8320.984839849538,22.8719,22.878,22.8658,22.8719,8320.9848
2009-12-23 12:15:00,37.6,37.6,37.59,37.6,2393.707967627949,22.878,22.878,22.8719,22.878,2393.708
2009-12-23 12:20:00,37.6,37.62,37.6,37.62,9346.85968311866,22.878,22.8902,22.878,22.8902,9346.8597
2009-12-23 12:25:00,37.61,37.62,37.61,37.62,3989.513279379916,22.8841,22.8902,22.8841,22.8902,3989.5133
2009-12-23 12:30:00,37.62,37.62,37.58,37.59,13792.317337284852,22.8902,22.8902,22.8658,22.8719,13792.3173
2009-12-23 12:35:00,37.58,37.6,37.58,37.59,12994.414681408867,22.8658,22.878,22.8658,22.8719,12994.4147
2009-12-23 12:40:00,37.6,37.6,37.59,37.6,7409.096090276987,22.878,22.878,22.8719,22.878,7409.0961
2009-12-23 12:45:00,37.59,37.61,37.59,37.6,8548.957027242677,22.8719,22.8841,22.8719,22.878,8548.957
2009-12-23 12:50:00,37.6,37.64,37.6,37.62,15160.15046164368,22.878,22.9023,22.878,22.8902,15160.1505
2009-12-23 12:55:00,37.62,37.63,37.62,37.63,1481.8192180553972,22.8902,22.8962,22.8902,22.8962,1481.8192
2009-12-23 13:00:00,37.63,37.63,37.62,37.63,6839.165621794141,22.8962,22.8962,22.8902,22.8962,6839.1656
2009-12-23 13:05:00,37.64,37.64,37.63,37.64,3761.5410919867777,22.9023,22.9023,22.8962,22.9023,3761.5411
2009-12-23 13:10:00,37.63,37.64,37.63,37.64,10486.72062008435,22.8962,22.9023,22.8962,22.9023,10486.7206
2009-12-23 13:15:00,37.64,37.68,37.64,37.67,11512.595463353471,22.9023,22.9267,22.9023,22.9206,11512.5955
2009-12-23 13:20:00,37.68,37.72,37.68,37.72,16527.98358600251,22.9267,22.951,22.9267,22.951,16527.9836
2009-12-23 13:25:00,37.71,37.72,37.66,37.67,24507.01014476234,22.9449,22.951,22.9145,22.9206,24507.0101
2009-12-23 13:30:00,37.66,37.7,37.65,37.67,18693.71936623732,22.9145,22.9388,22.9084,22.9206,18693.7194
2009-12-23 13:35:00,37.68,37.68,37.63,37.63,9346.85968311866,22.9267,22.9267,22.8962,22.8962,9346.8597
2009-12-23 13:40:00,37.64,37.64,37.63,37.64,5357.346403738744,22.9023,22.9023,22.8962,22.9023,5357.3464
2009-12-23 13:45:00,37.64,37.67,37.64,37.64,22455.260458224097,22.9023,22.9206,22.9023,22.9023,22455.2605
2009-12-23 13:50:00,37.64,37.64,37.64,37.64,911.888749572552,22.9023,22.9023,22.9023,22.9023,911.8887
2009-12-23 13:55:00,37.64,37.64,37.61,37.61,21429.385614954976,22.9023,22.9023,22.8841,22.8841,21429.3856
2009-12-23 14:00:00,37.61,37.61,37.59,37.59,27242.67639348,22.8841,22.8841,22.8719,22.8719,27242.6764
2009-12-23 14:05:00,37.59,37.61,37.59,37.6,24165.05186367264,22.8719,22.8841,22.8719,22.878,24165.0519
2009-12-23 14:10:00,37.6,37.61,37.59,37.6,28496.52342414225,22.878,22.8841,22.8719,22.878,28496.5234
2009-12-23 14:15:00,37.59,37.6,37.58,37.58,12538.470306622592,22.8719,22.878,22.8658,22.8658,12538.4703
2009-12-23 14:20:00,37.59,37.59,37.58,37.58,8206.998746152969,22.8719,22.8719,22.8658,22.8658,8206.9987
2009-12-23 14:25:00,37.59,37.59,37.58,37.58,12880.428587712298,22.8719,22.8719,22.8658,22.8658,12880.4286
2009-12-23 14:30:00,37.59,37.6,37.58,37.58,16527.98358600251,22.8719,22.878,22.8658,22.8658,16527.9836
2009-12-23 14:35:00,37.58,37.6,37.58,37.59,17097.914054485354,22.8658,22.878,22.8658,22.8719,17097.9141
2009-12-23 14:40:00,37.6,37.6,37.58,37.58,11968.539838139746,22.878,22.878,22.8658,22.8658,11968.5398
2009-12-23 14:45:00,37.59,37.59,37.57,37.58,34309.81420266727,22.8719,22.8719,22.8597,22.8658,34309.8142
2009-12-23 14:50:00,37.58,37.59,37.57,37.58,16072.039211216232,22.8658,22.8719,22.8597,22.8658,16072.0392
2009-12-23 14:55:00,37.57,37.57,37.53,37.54,29066.4538926251,22.8597,22.8597,22.8354,22.8415,29066.4539
2009-12-23 15:00:00,37.53,37.55,37.53,37.54,21087.427333865267,22.8354,22.8476,22.8354,22.8415,21087.4273
2009-12-23 15:05:00,37.55,37.55,37.54,37.55,15046.16436794711,22.8476,22.8476,22.8415,22.8476,15046.1644
2009-12-23 15:10:00,37.55,37.55,37.54,37.54,10372.73452638778,22.8476,22.8476,22.8415,22.8415,10372.7345
2009-12-23 15:15:00,37.55,37.55,37.51,37.51,35677.647327026105,22.8476,22.8476,22.8232,22.8232,35677.6473
2009-12-23 15:20:00,37.51,37.52,37.51,37.51,10030.776245298071,22.8232,22.8293,22.8232,22.8232,10030.7762
2009-12-23 15:25:00,37.51,37.52,37.5,37.5,20403.51077168585,22.8232,22.8293,22.8172,22.8172,20403.5108
2009-12-23 15:30:00,37.5,37.51,37.5,37.5,24620.99623845891,22.8172,22.8232,22.8172,22.8172,24620.9962
2009-12-23 15:35:00,37.51,37.53,37.5,37.53,30092.32873589422,22.8232,22.8354,22.8172,22.8354,30092.3287
2009-12-23 15:40:00,37.53,37.55,37.52,37.55,50381.85341388351,22.8354,22.8476,22.8293,22.8476,50381.8534
2009-12-23 15:45:00,37.54,37.55,37.54,37.54,26672.74592499715,22.8415,22.8476,22.8415,22.8415,26672.7459
2009-12-23 15:50:00,37.54,37.55,37.52,37.53,47304.22888407615,22.8415,22.8476,22.8293,22.8354,47304.2289
2009-12-23 15:55:00,37.53,37.56,37.51,37.55,82069.9874615297,22.8354,22.8537,22.8232,22.8476,82069.9875
2009-12-24 09:30:00,37.44,37.64,37.44,37.48,29180.439986321668,22.7806,22.9023,22.7806,22.805,29180.44
2009-12-24 09:35:00,37.49,37.49,37.35,37.35,19491.6220221133,22.8111,22.8111,22.7259,22.7259,19491.622
2009-12-24 09:40:00,37.37,37.47,37.33,37.47,18579.73327254075,22.7381,22.7989,22.7137,22.7989,18579.7333
2009-12-24 09:45:00,37.46,37.47,37.43,37.43,14704.206086857404,22.7928,22.7989,22.7746,22.7746,14704.2061
2009-12-24 09:50:00,37.44,37.52,37.43,37.52,14248.261712071127,22.7806,22.8293,22.7746,22.8293,14248.2617
2009-12-24 09:55:00,37.52,37.57,37.49,37.49,9232.87358942209,22.8293,22.8597,22.8111,22.8111,9232.8736
2009-12-24 10:00:00,37.5,37.59,37.5,37.57,25304.91280063832,22.8172,22.8719,22.8172,22.8597,25304.9128
2009-12-24 10:05:00,37.57,37.65,37.56,37.56,26558.75983130058,22.8597,22.9084,22.8537,22.8537,26558.7598
2009-12-24 10:10:00,37.57,37.68,37.57,37.64,17325.886241878492,22.8597,22.9267,22.8597,22.9023,17325.8862
2009-12-24 10:15:00,37.64,37.68,37.64,37.68,7067.137809187279,22.9023,22.9267,22.9023,22.9267,7067.1378
2009-12-24 10:20:00,37.68,37.7,37.64,37.66,12538.470306622592,22.9267,22.9388,22.9023,22.9145,12538.4703
2009-12-24 10:25:00,37.65,37.7,37.65,37.65,13564.345149891711,22.9084,22.9388,22.9084,22.9084,13564.3451
2009-12-24 10:30:00,37.66,37.66,37.59,37.6,15502.108742733386,22.9145,22.9145,22.8719,22.878,15502.1087
2009-12-24 10:35:00,37.6,37.61,37.58,37.58,3305.5967172005016,22.878,22.8841,22.8658,22.8658,3305.5967
2009-12-24 10:40:00,37.58,37.61,37.58,37.6,7865.040465063263,22.8658,22.8841,22.8658,22.878,7865.0405
2009-12-24 10:45:00,37.6,37.61,37.59,37.6,9460.84577681523,22.878,22.8841,22.8719,22.878,9460.8458
2009-12-24 10:50:00,37.59,37.61,37.59,37.59,11626.58155705004,22.8719,22.8841,22.8719,22.8719,11626.5816
2009-12-24 10:55:00,37.59,37.62,37.57,37.61,7295.109996580417,22.8719,22.8902,22.8597,22.8841,7295.11
2009-12-24 11:00:00,37.61,37.62,37.61,37.61,5129.374216345606,22.8841,22.8902,22.8841,22.8841,5129.3742
2009-12-24 11:05:00,37.62,37.62,37.61,37.62,4217.485466773053,22.8902,22.8902,22.8841,22.8902,4217.4855
2009-12-24 11:10:00,37.61,37.62,37.6,37.6,6725.179528097572,22.8841,22.8902,22.878,22.878,6725.1795
2009-12-24 11:15:00,37.59,37.6,37.58,37.58,7409.096090276987,22.8719,22.878,22.8658,22.8658,7409.0961
2009-12-24 11:20:00,37.59,37.6,37.58,37.59,7865.040465063263,22.8719,22.878,22.8658,22.8719,7865.0405
2009-12-24 11:25:00,37.59,37.59,37.57,37.59,9346.85968311866,22.8719,22.8719,22.8597,22.8719,9346.8597
2009-12-24 11:30:00,37.59,37.69,37.59,37.67,39667.16060640602,22.8719,22.9328,22.8719,22.9206,39667.1606
2009-12-24 11:35:00,37.67,37.7,37.67,37.69,24734.98233215548,22.9206,22.9388,22.9206,22.9328,24734.9823
2009-12-24 11:40:00,37.69,37.71,37.69,37.7,6155.249059614727,22.9328,22.9449,22.9328,22.9388,6155.2491
2009-12-24 11:45:00,37.7,37.71,37.69,37.7,7409.096090276987,22.9388,22.9449,22.9328,22.9388,7409.0961
2009-12-24 11:50:00,37.7,37.7,37.64,37.65,9916.790151601504,22.9388,22.9388,22.9023,22.9084,9916.7902
2009-12-24 11:55:00,37.64,37.64,37.64,37.64,5243.360310042175,22.9023,22.9023,22.9023,22.9023,5243.3603
2009-12-24 12:00:00,37.64,37.64,37.64,37.64,10486.72062008435,22.9023,22.9023,22.9023,22.9023,10486.7206
2009-12-24 12:05:00,37.64,37.64,37.63,37.63,5471.332497435313,22.9023,22.9023,22.8962,22.8962,5471.3325
2009-12-24 12:10:00,37.63,37.65,37.63,37.64,13906.30343098142,22.8962,22.9084,22.8962,22.9023,13906.3034
2009-12-24 12:15:00,37.64,37.69,37.64,37.69,13564.345149891711,22.9023,22.9328,22.9023,22.9328,13564.3451
2009-12-24 12:20:00,37.69,37.7,37.68,37.69,11398.609369656902,22.9328,22.9388,22.9267,22.9328,11398.6094
2009-12-24 12:25:00,37.68,37.69,37.68,37.69,18693.71936623732,22.9267,22.9328,22.9267,22.9328,18693.7194
2009-12-24 12:30:00,37.68,37.69,37.68,37.68,5585.318591131882,22.9267,22.9328,22.9267,22.9267,5585.3186
2009-12-24 12:35:00,37.68,37.69,37.68,37.68,6383.221247007865,22.9267,22.9328,22.9267,22.9267,6383.2212
2009-12-24 12:40:00,37.68,37.7,37.68,37.69,19719.59420950644,22.9267,22.9388,22.9267,22.9328,19719.5942
2009-12-24 12:45:00,37.69,37.72,37.68,37.71,37729.39701356435,22.9328,22.951,22.9267,22.9449,37729.397
2009-12-24 12:50:00,37.7,37.72,37.7,37.72,18465.74717884418,22.9388,22.951,22.9388,22.951,18465.7472
2009-12-24 12:55:00,37.72,37.81,37.72,37.72,85375.58417873019,22.951,23.0058,22.951,22.951,85375.5842
2009-12-28 09:30:00,37.68,37.81,37.66,37.72,65542.00387552718,22.9267,23.0058,22.9145,22.951,65542.0039
2009-12-28 09:35:00,37.72,37.75,37.7,37.71,16755.955773395646,22.951,22.9693,22.9388,22.9449,16755.9558
2009-12-28 09:40:00,37.72,37.8,37.71,37.78,10258.748432691213,22.951,22.9997,22.9449,22.9875,10258.7484
2009-12-28 09:45:00,37.78,37.81,37.75,37.79,13564.345149891711,22.9875,23.0058,22.9693,22.9936,13564.3451
2009-12-28 09:50:00,37.79,37.79,37.77,37.77,8320.984839849538,22.9936,22.9936,22.9814,22.9814,8320.9848
2009-12-28 09:55:00,37.77,37.77,37.68,37.77,30662.259204377067,22.9814,22.9814,22.9267,22.9814,30662.2592
2009-12-28 10:00:00,37.77,37.77,37.73,37.76,9574.831870511798,22.9814,22.9814,22.9571,22.9753,9574.8319
2009-12-28 10:05:00,37.76,37.76,37.72,37.74,9688.817964208369,22.9753,22.9753,22.951,22.9632,9688.818
2009-12-28 10:10:00,37.74,37.74,37.72,37.72,18351.761085147613,22.9632,22.9632,22.951,22.951,18351.7611
2009-12-28 10:15:00,37.73,37.75,37.72,37.74,16300.01139860937,22.9571,22.9693,22.951,22.9632,16300.0114
2009-12-28 10:20:00,37.73,37.78,37.73,37.77,22227.28827083096,22.9571,22.9875,22.9571,22.9814,22227.2883
2009-12-28 10:25:00,37.77,37.81,37.76,37.79,32486.03670352217,22.9814,23.0058,22.9753,22.9936,32486.0367
2009-12-28 10:30:00,37.79,37.85,37.79,37.85,22113.30217713439,22.9936,23.0301,22.9936,23.0301,22113.3022
2009-12-28 10:35:00,37.84,37.84,37.8,37.8,16186.0253049128,23.024,23.024,22.9997,22.9997,16186.0253
2009-12-28 10:40:00,37.8,37.8,37.79,37.79,6725.179528097572,22.9997,22.9997,22.9936,22.9936,6725.1795
2009-12-28 10:45:00,37.79,37.79,37.74,37.74,17211.90014818192,22.9936,22.9936,22.9632,22.9632,17211.9001
2009-12-28 10:50:00,37.75,37.75,37.74,37.75,3191.6106235039324,22.9693,22.9693,22.9632,22.9693,3191.6106
2009-12-28 10:55:00,37.75,37.77,37.74,37.77,3989.513279379916,22.9693,22.9814,22.9632,22.9814,3989.5133
2009-12-28 11:00:00,37.77,37.78,37.76,37.78,10828.678901174057,22.9814,22.9875,22.9753,22.9875,10828.6789
2009-12-28 11:05:00,37.79,37.8,37.79,37.79,14590.219993160834,22.9936,22.9997,22.9936,22.9936,14590.22
2009-12-28 11:10:00,37.79,37.79,37.75,37.75,9802.804057904936,22.9936,22.9936,22.9693,22.9693,9802.8041
2009-12-28 11:15:00,37.76,37.76,37.75,37.76,3647.554998290209,22.9753,22.9753,22.9693,22.9753,3647.555
2009-12-28 11:20:00,37.75,37.75,37.74,37.74,3077.624529807364,22.9693,22.9693,22.9632,22.9632,3077.6245
2009-12-28 11:25:00,37.75,37.75,37.7,37.71,12766.44249401573,22.9693,22.9693,22.9388,22.9449,12766.4425
2009-12-28 11:30:00,37.71,37.72,37.7,37.71,14590.219993160834,22.9449,22.951,22.9388,22.9449,14590.22
2009-12-28 11:35:00,37.71,37.72,37.71,37.72,11740.567650746609,22.9449,22.951,22.9449,22.951,11740.5677
2009-12-28 11:40:00,37.72,37.72,37.7,37.7,8776.929214635815,22.951,22.951,22.9388,22.9388,8776.9292
2009-12-28 11:45:00,37.7,37.71,37.7,37.71,7637.068277670124,22.9388,22.9449,22.9388,22.9449,7637.0683
2009-12-28 11:50:00,37.72,37.72,37.71,37.72,4901.402028952468,22.951,22.951,22.9449,22.951,4901.402
2009-12-28 11:55:00,37.71,37.72,37.7,37.72,8890.915308332384,22.9449,22.951,22.9388,22.951,8890.9153
2009-12-28 12:00:00,37.72,37.72,37.72,37.72,2849.6523424142256,22.951,22.951,22.951,22.951,2849.6523
2009-12-28 12:05:00,37.72,37.72,37.71,37.72,15730.080930126524,22.951,22.951,22.9449,22.951,15730.0809
2009-12-28 12:10:00,37.72,37.72,37.72,37.72,3077.624529807364,22.951,22.951,22.951,22.951,3077.6245
2009-12-28 12:15:00,37.72,37.75,37.72,37.73,13792.317337284852,22.951,22.9693,22.951,22.9571,13792.3173
2009-12-28 12:20:00,37.74,37.74,37.73,37.73,2279.7218739313803,22.9632,22.9632,22.9571,22.9571,2279.7219
2009-12-28 12:25:00,37.73,37.79,37.73,37.78,11740.567650746609,22.9571,22.9936,22.9571,22.9875,11740.5677
2009-12-28 12:30:00,37.78,37.79,37.77,37.77,14248.261712071127,22.9875,22.9936,22.9814,22.9814,14248.2617
2009-12-28 12:35:00,37.77,37.78,37.77,37.78,1823.777499145104,22.9814,22.9875,22.9814,22.9875,1823.7775
2009-12-28 12:40:00,37.77,37.79,37.77,37.79,17325.886241878492,22.9814,22.9936,22.9814,22.9936,17325.8862
2009-12-28 12:45:00,37.79,37.81,37.79,37.81,9118.88749572552,22.9936,23.0058,22.9936,23.0058,9118.8875
2009-12-28 12:50:00,37.8,37.83,37.8,37.83,16527.98358600251,22.9997,23.0179,22.9997,23.0179,16527.9836
2009-12-28 12:55:00,37.83,37.86,37.83,37.86,38071.35529465405,23.0179,23.0362,23.0179,23.0362,38071.3553
2009-12-28 13:00:00,37.86,37.86,37.86,37.86,7865.040465063263,23.0362,23.0362,23.0362,23.0362,7865.0405
2009-12-28 13:05:00,37.86,37.86,37.86,37.86,2507.6940613245183,23.0362,23.0362,23.0362,23.0362,2507.6941
2009-12-28 13:10:00,37.86,37.87,37.86,37.87,11626.58155705004,23.0362,23.0423,23.0362,23.0423,11626.5816
2009-12-28 13:15:00,37.86,37.88,37.86,37.87,8662.943120939246,23.0362,23.0484,23.0362,23.0423,8662.9431
2009-12-28 13:20:00,37.87,37.88,37.86,37.88,5243.360310042175,23.0423,23.0484,23.0362,23.0484,5243.3603
2009-12-28 13:25:00,37.87,37.88,37.87,37.88,2735.6662487176563,23.0423,23.0484,23.0423,23.0484,2735.6662
2009-12-28 13:30:00,37.87,37.89,37.87,37.88,35107.71685854326,23.0423,23.0544,23.0423,23.0484,35107.7169
2009-12-28 13:35:00,37.87,37.88,37.87,37.87,2963.6384361107944,23.0423,23.0484,23.0423,23.0423,2963.6384
2009-12-28 13:40:00,37.87,37.88,37.87,37.88,4559.443747862761,23.0423,23.0484,23.0423,23.0484,4559.4437
2009-12-28 13:45:00,37.88,37.88,37.87,37.87,3989.513279379916,23.0484,23.0484,23.0423,23.0423,3989.5133
2009-12-28 13:50:00,37.88,37.91,37.87,37.91,11854.553744443176,23.0484,23.0666,23.0423,23.0666,11854.5537
2009-12-28 13:55:00,37.9,37.91,37.9,37.91,7979.026558759831,23.0605,23.0666,23.0605,23.0666,7979.0266
2009-12-28 14:00:00,37.92,37.92,37.86,37.86,20859.45514647213,23.0727,23.0727,23.0362,23.0362,20859.4551
2009-12-28 14:05:00,37.86,37.86,37.82,37.85,25418.89889433489,23.0362,23.0362,23.0119,23.0301,25418.8989
2009-12-28 14:10:00,37.85,37.85,37.82,37.85,32030.092328735893,23.0301,23.0301,23.0119,23.0301,32030.0923
2009-12-28 14:15:00,37.85,37.86,37.8,37.81,8776.929214635815,23.0301,23.0362,22.9997,23.0058,8776.9292
2009-12-28 14:20:00,37.8,37.81,37.8,37.8,11284.623275960334,22.9997,23.0058,22.9997,22.9997,11284.6233
2009-12-28 14:25:00,37.8,37.83,37.8,37.83,20175.53858429272,22.9997,23.0179,22.9997,23.0179,20175.5386
2009-12-28 14:30:00,37.84,37.85,37.82,37.82,12652.45640031916,23.024,23.0301,23.0119,23.0119,12652.4564
2009-12-28 14:35:00,37.82,37.83,37.81,37.81,6155.249059614727,23.0119,23.0179,23.0058,23.0058,6155.2491
2009-12-28 14:40:00,37.81,37.82,37.77,37.77,13336.372962498575,23.0058,23.0119,22.9814,22.9814,13336.373
2009-12-28 14:45:00,37.78,37.81,37.75,37.81,25874.843269121167,22.9875,23.0058,22.9693,23.0058,25874.8433
2009-12-28 14:50:00,37.81,37.83,37.81,37.82,12310.498119229454,23.0058,23.0179,23.0058,23.0119,12310.4981
2009-12-28 14:55:00,37.83,37.83,37.79,37.8,8093.0126524564,23.0179,23.0179,22.9936,22.9997,8093.0127
2009-12-28 15:00:00,37.79,37.82,37.79,37.8,25076.940613245184,22.9936,23.0119,22.9936,22.9997,25076.9406
2009-12-28 15:05:00,37.79,37.8,37.79,37.79,20517.496865382425,22.9936,22.9997,22.9936,22.9936,20517.4969
2009-12-28 15:10:00,37.79,37.8,37.79,37.79,4787.415935255899,22.9936,22.9997,22.9936,22.9936,4787.4159
2009-12-28 15:15:00,37.79,37.8,37.79,37.79,3419.5828108970704,22.9936,22.9997,22.9936,22.9936,3419.5828
2009-12-28 15:20:00,37.8,37.8,37.79,37.79,4103.4993730764845,22.9997,22.9997,22.9936,22.9936,4103.4994
2009-12-28 15:25:00,37.79,37.79,37.77,37.79,27014.70420608686,22.9936,22.9936,22.9814,22.9936,27014.7042
2009-12-28 15:30:00,37.79,37.8,37.77,37.78,16072.039211216232,22.9936,22.9997,22.9814,22.9875,16072.0392
2009-12-28 15:35:00,37.78,37.8,37.76,37.79,19491.6220221133,22.9875,22.9997,22.9753,22.9936,19491.622
2009-12-28 15:40:00,37.79,37.81,37.78,37.8,14932.178274250542,22.9936,23.0058,22.9875,22.9997,14932.1783
2009-12-28 15:45:00,37.81,37.84,37.81,37.82,15274.136555340248,23.0058,23.024,23.0058,23.0119,15274.1366
2009-12-28 15:50:00,37.83,37.85,37.79,37.85,37387.43873247464,23.0179,23.0301,22.9936,23.0301,37387.4387
2009-12-28 15:55:00,37.86,37.89,37.85,37.88,85831.52855351647,23.0362,23.0544,23.0301,23.0484,85831.5286
2009-12-29 09:30:00,37.93,38.11,37.81,37.81,33055.96717200502,23.0788,23.1883,23.0058,23.0058,33055.9672
2009-12-29 09:35:00,37.83,37.84,37.77,37.78,20403.51077168585,23.0179,23.024,22.9814,22.9875,20403.5108
2009-12-29 09:40:00,37.79,37.82,37.76,37.78,12538.470306622592,22.9936,23.0119,22.9753,22.9875,12538.4703
2009-12-29 09:45:00,37.79,37.83,37.77,37.81,14134.27561837456,22.9936,23.0179,22.9814,23.0058,14134.2756
2009-12-29 09:50:00,37.81,37.82,37.78,37.79,8093.0126524564,23.0058,23.0119,22.9875,22.9936,8093.0127
2009-12-29 09:55:00,37.79,37.79,37.76,37.78,14818.192180553971,22.9936,22.9936,22.9753,22.9875,14818.1922
2009-12-29 10:00:00,37.78,37.8,37.74,37.75,19491.6220221133,22.9875,22.9997,22.9632,22.9693,19491.622
2009-12-29 10:05:00,37.75,37.83,37.72,37.82,12196.512025532886,22.9693,23.0179,22.951,23.0119,12196.512
2009-12-29 10:10:00,37.82,37.87,37.81,37.86,25418.89889433489,23.0119,23.0423,23.0058,23.0362,25418.8989
2009-12-29 10:15:00,37.86,37.93,37.86,37.91,20061.552490596147,23.0362,23.0788,23.0362,23.0666,20061.5525
2009-12-29 10:20:00,37.92,37.94,37.92,37.92,21543.371708651543,23.0727,23.0849,23.0727,23.0727,21543.3717
2009-12-29 10:25:00,37.92,37.92,37.86,37.86,6839.165621794141,23.0727,23.0727,23.0362,23.0362,6839.1656
2009-12-29 10:30:00,37.86,37.86,37.8,37.8,14134.27561837456,23.0362,23.0362,22.9997,22.9997,14134.2756
2009-12-29 10:35:00,37.81,37.84,37.8,37.84,6839.165621794141,23.0058,23.024,22.9997,23.024,6839.1656
2009-12-29 10:40:00,37.83,37.85,37.83,37.84,3875.5271856833465,23.0179,23.0301,23.0179,23.024,3875.5272
2009-12-29 10:45:00,37.85,37.85,37.84,37.85,5927.276872221589,23.0301,23.0301,23.024,23.0301,5927.2769
2009-12-29 10:50:00,37.84,37.84,37.83,37.84,4445.457654166192,23.024,23.024,23.0179,23.024,4445.4577
2009-12-29 10:55:00,37.83,37.84,37.81,37.82,5699.304684828451,23.0179,23.024,23.0058,23.0119,5699.3047
2009-12-29 11:00:00,37.82,37.83,37.8,37.83,7523.082183973555,23.0119,23.0179,22.9997,23.0179,7523.0822
2009-12-29 11:05:00,37.82,37.86,37.82,37.86,16072.039211216232,23.0119,23.0362,23.0119,23.0362,16072.0392
2009-12-29 11:10:00,37.86,37.87,37.81,37.81,18465.74717884418,23.0362,23.0423,23.0058,23.0058,18465.7472
2009-12-29 11:15:00,37.82,37.82,37.8,37.81,6269.235153311296,23.0119,23.0119,22.9997,23.0058,6269.2352
2009-12-29 11:20:00,37.8,37.86,37.79,37.82,23595.121395189788,22.9997,23.0362,22.9936,23.0119,23595.1214
2009-12-29 11:25:00,37.82,37.82,37.77,37.79,9004.901402028952,23.0119,23.0119,22.9814,22.9936,9004.9014
2009-12-29 11:30:00,37.79,37.86,37.79,37.86,9004.901402028952,22.9936,23.0362,22.9936,23.0362,9004.9014
2009-12-29 11:35:00,37.86,37.86,37.79,37.82,8776.929214635815,23.0362,23.0362,22.9936,23.0119,8776.9292
2009-12-29 11:40:00,37.84,37.86,37.82,37.86,21657.35780234812,23.024,23.0362,23.0119,23.0362,21657.3578
2009-12-29 11:45:00,37.86,37.89,37.86,37.88,7751.054371366693,23.0362,23.0544,23.0362,23.0484,7751.0544
2009-12-29 11:50:00,37.89,37.89,37.88,37.89,6269.235153311296,23.0544,23.0544,23.0484,23.0544,6269.2352
2009-12-29 11:55:00,37.89,37.89,37.88,37.89,10258.748432691213,23.0544,23.0544,23.0484,23.0544,10258.7484
2009-12-29 12:00:00,37.9,37.91,37.89,37.9,21201.41342756184,23.0605,23.0666,23.0544,23.0605,21201.4134
2009-12-29 12:05:00,37.9,37.9,37.89,37.9,3761.5410919867777,23.0605,23.0605,23.0544,23.0605,3761.5411
2009-12-29 12:10:00,37.9,37.9,37.89,37.89,4217.485466773053,23.0605,23.0605,23.0544,23.0544,4217.4855
2009-12-29 12:15:00,37.89,37.9,37.89,37.89,10486.72062008435,23.0544,23.0605,23.0544,23.0544,10486.7206
2009-12-29 12:20:00,37.89,37.92,37.87,37.92,20289.524677989284,23.0544,23.0727,23.0423,23.0727,20289.5247
2009-12-29 12:25:00,37.92,37.93,37.9,37.91,10258.748432691213,23.0727,23.0788,23.0605,23.0666,10258.7484
2009-12-29 12:30:00,37.9,37.91,37.86,37.86,17439.87233557506,23.0605,23.0666,23.0362,23.0362,17439.8723
2009-12-29 12:35:00,37.86,37.87,37.85,37.86,32827.99498461188,23.0362,23.0423,23.0301,23.0362,32827.995
2009-12-29 12:40:00,37.86,37.91,37.86,37.91,19035.677647327026,23.0362,23.0666,23.0362,23.0666,19035.6776
2009-12-29 12:45:00,37.91,37.93,37.9,37.91,6953.151715490711,23.0666,23.0788,23.0605,23.0666,6953.1517
2009-12-29 12:50:00,37.91,37.91,37.87,37.89,7409.096090276987,23.0666,23.0666,23.0423,23.0544,7409.0961
2009-12-29 12:55:00,37.88,37.9,37.87,37.9,10144.762338994642,23.0484,23.0605,23.0423,23.0605,10144.7623
2009-12-29 13:00:00,37.9,37.9,37.86,37.86,7523.082183973555,23.0605,23.0605,23.0362,23.0362,7523.0822
2009-12-29 13:05:00,37.87,37.87,37.86,37.87,1595.8053117519662,23.0423,23.0423,23.0362,23.0423,1595.8053
2009-12-29 13:10:00,37.86,37.87,37.86,37.87,797.9026558759831,23.0362,23.0423,23.0362,23.0423,797.9027
2009-12-29 13:15:00,37.87,37.87,37.86,37.86,4559.443747862761,23.0423,23.0423,23.0362,23.0362,4559.4437
2009-12-29 13:20:00,37.86,37.87,37.86,37.87,8776.929214635815,23.0362,23.0423,23.0362,23.0423,8776.9292
2009-12-29 13:25:00,37.87,37.88,37.86,37.88,10486.72062008435,23.0423,23.0484,23.0362,23.0484,10486.7206
2009-12-29 13:30:00,37.87,37.87,37.83,37.84,15616.094836429957,23.0423,23.0423,23.0179,23.024,15616.0948
2009-12-29 13:35:00,37.84,37.86,37.84,37.86,7523.082183973555,23.024,23.0362,23.024,23.0362,7523.0822
2009-12-29 13:40:00,37.85,37.85,37.84,37.84,4217.485466773053,23.0301,23.0301,23.024,23.024,4217.4855
2009-12-29 13:45:00,37.84,37.86,37.84,37.84,6839.165621794141,23.024,23.0362,23.024,23.024,6839.1656
2009-12-29 13:50:00,37.85,37.85,37.84,37.85,1025.8748432691211,23.0301,23.0301,23.024,23.0301,1025.8748
2009-12-29 13:55:00,37.85,37.86,37.85,37.86,5699.304684828451,23.0301,23.0362,23.0301,23.0362,5699.3047
2009-12-29 14:00:00,37.85,37.86,37.84,37.84,11854.553744443176,23.0301,23.0362,23.024,23.024,11854.5537
2009-12-29 14:05:00,37.85,37.86,37.84,37.84,12766.44249401573,23.0301,23.0362,23.024,23.024,12766.4425
2009-12-29 14:10:00,37.83,37.86,37.83,37.86,11398.609369656902,23.0179,23.0362,23.0179,23.0362,11398.6094
2009-12-29 14:15:00,37.86,37.86,37.85,37.86,5927.276872221589,23.0362,23.0362,23.0301,23.0362,5927.2769
2009-12-29 14:20:00,37.86,37.86,37.85,37.86,4559.443747862761,23.0362,23.0362,23.0301,23.0362,4559.4437
2009-12-29 14:25:00,37.86,37.86,37.85,37.86,9232.87358942209,23.0362,23.0362,23.0301,23.0362,9232.8736
2009-12-29 14:30:00,37.86,37.89,37.86,37.88,21771.343896044684,23.0362,23.0544,23.0362,23.0484,21771.3439
2009-12-29 14:35:00,37.88,37.88,37.86,37.86,8093.0126524564,23.0484,23.0484,23.0362,23.0362,8093.0127
2009-12-29 14:40:00,37.86,37.93,37.86,37.93,32600.02279721874,23.0362,23.0788,23.0362,23.0788,32600.0228
2009-12-29 14:45:00,37.93,37.94,37.93,37.93,36589.536076598655,23.0788,23.0849,23.0788,23.0788,36589.5361
2009-12-29 14:50:00,37.93,37.94,37.9,37.93,13906.30343098142,23.0788,23.0849,23.0605,23.0788,13906.3034
2009-12-29 14:55:00,37.93,37.95,37.93,37.93,14362.247805767696,23.0788,23.091,23.0788,23.0788,14362.2478
2009-12-29 15:00:00,37.93,37.95,37.92,37.95,44682.54872905506,23.0788,23.091,23.0727,23.091,44682.5487
2009-12-29 15:05:00,37.95,37.96,37.93,37.96,18465.74717884418,23.091,23.097,23.0788,23.097,18465.7472
2009-12-29 15:10:00,37.96,37.97,37.93,37.93,56993.04684828451,23.097,23.1031,23.0788,23.0788,56993.0468
2009-12-29 15:15:00,37.93,37.97,37.93,37.97,38299.32748204719,23.0788,23.1031,23.0788,23.1031,38299.3275
2009-12-29 15:20:00,37.97,37.97,37.93,37.94,18579.73327254075,23.1031,23.1031,23.0788,23.0849,18579.7333
2009-12-29 15:25:00,37.95,37.96,37.95,37.96,6725.179528097572,23.091,23.097,23.091,23.097,6725.1795
2009-12-29 15:30:00,37.95,37.96,37.93,37.93,17781.830616664767,23.091,23.097,23.0788,23.0788,17781.8306
2009-12-29 15:35:00,37.93,37.93,37.93,37.93,12538.470306622592,23.0788,23.0788,23.0788,23.0788,12538.4703
2009-12-29 15:40:00,37.93,37.93,37.92,37.92,28724.4956115354,23.0788,23.0788,23.0727,23.0727,28724.4956
2009-12-29 15:45:00,37.92,37.92,37.9,37.91,32486.03670352217,23.0727,23.0727,23.0605,23.0666,32486.0367
2009-12-29 15:50:00,37.91,37.93,37.91,37.92,50723.811694973214,23.0666,23.0788,23.0666,23.0727,50723.8117
2009-12-29 15:55:00,37.92,37.93,37.9,37.93,88909.15308332384,23.0727,23.0788,23.0605,23.0788,88909.1531
2009-12-30 09:30:00,37.88,37.94,37.68,37.86,52205.63091302861,23.0484,23.0849,22.9267,23.0362,52205.6309
2009-12-30 09:35:00,37.84,37.85,37.76,37.79,12196.512025532886,23.024,23.0301,22.9753,22.9936,12196.512
2009-12-30 09:40:00,37.8,37.94,37.79,37.93,24848.968425852046,22.9997,23.0849,22.9936,23.0788,24848.9684
2009-12-30 09:45:00,37.93,37.94,37.89,37.9,21771.343896044684,23.0788,23.0849,23.0544,23.0605,21771.3439
2009-12-30 09:50:00,37.91,37.93,37.89,37.93,9916.790151601504,23.0666,23.0788,23.0544,23.0788,9916.7902
2009-12-30 09:55:00,37.93,37.96,37.93,37.93,14362.247805767696,23.0788,23.097,23.0788,23.0788,14362.2478
2009-12-30 10:00:00,37.93,37.96,37.92,37.94,11398.609369656902,23.0788,23.097,23.0727,23.0849,11398.6094
2009-12-30 10:05:00,37.94,37.98,37.9,37.9,8662.943120939246,23.0849,23.1092,23.0605,23.0605,8662.9431
2009-12-30 10:10:00,37.89,37.9,37.83,37.83,8434.970933546107,23.0544,23.0605,23.0179,23.0179,8434.9709
2009-12-30 10:15:00,37.84,37.93,37.84,37.87,12082.525931836317,23.024,23.0788,23.024,23.0423,12082.5259
2009-12-30 10:20:00,37.87,37.89,37.84,37.84,15616.094836429957,23.0423,23.0544,23.024,23.024,15616.0948
2009-12-30 10:25:00,37.85,37.86,37.83,37.84,11056.651088567194,23.0301,23.0362,23.0179,23.024,11056.6511
2009-12-30 10:30:00,37.84,37.84,37.83,37.83,11170.637182263765,23.024,23.024,23.0179,23.0179,11170.6372
2009-12-30 10:35:00,37.83,37.83,37.75,37.75,14818.192180553971,23.0179,23.0179,22.9693,22.9693,14818.1922
2009-12-30 10:40:00,37.75,37.76,37.73,37.76,11056.651088567194,22.9693,22.9753,22.9571,22.9753,11056.6511
2009-12-30 10:45:00,37.75,37.78,37.73,37.73,10258.748432691213,22.9693,22.9875,22.9571,22.9571,10258.7484
2009-12-30 10:50:00,37.72,37.78,37.72,37.78,6497.2073407044345,22.951,22.9875,22.951,22.9875,6497.2073
2009-12-30 10:55:00,37.78,37.79,37.73,37.74,7865.040465063263,22.9875,22.9936,22.9571,22.9632,7865.0405
2009-12-30 11:00:00,37.75,37.79,37.74,37.78,6155.249059614727,22.9693,22.9936,22.9632,22.9875,6155.2491
2009-12-30 11:05:00,37.78,37.78,37.75,37.75,4673.42984155933,22.9875,22.9875,22.9693,22.9693,4673.4298
2009-12-30 11:10:00,37.75,37.8,37.75,37.78,12082.525931836317,22.9693,22.9997,22.9693,22.9875,12082.5259
2009-12-30 11:15:00,37.78,37.78,37.72,37.73,23595.121395189788,22.9875,22.9875,22.951,22.9571,23595.1214
2009-12-30 11:20:00,37.74,37.79,37.74,37.75,10372.73452638778,22.9632,22.9936,22.9632,22.9693,10372.7345
2009-12-30 11:25:00,37.75,37.75,37.71,37.72,5699.304684828451,22.9693,22.9693,22.9449,22.951,5699.3047
2009-12-30 11:30:00,37.72,37.72,37.66,37.72,9574.831870511798,22.951,22.951,22.9145,22.951,9574.8319
2009-12-30 11:35:00,37.72,37.73,37.72,37.73,2621.680155021088,22.951,22.9571,22.951,22.9571,2621.6802
2009-12-30 11:40:00,37.73,37.73,37.72,37.72,5699.304684828451,22.9571,22.9571,22.951,22.951,5699.3047
2009-12-30 11:45:00,37.72,37.74,37.72,37.72,24507.01014476234,22.951,22.9632,22.951,22.951,24507.0101
2009-12-30 11:50:00,37.72,37.79,37.72,37.79,26672.74592499715,22.951,22.9936,22.951,22.9936,26672.7459
2009-12-30 11:55:00,37.79,37.79,37.74,37.74,9004.901402028952,22.9936,22.9936,22.9632,22.9632,9004.9014
2009-12-30 12:00:00,37.75,37.77,37.75,37.76,8206.998746152969,22.9693,22.9814,22.9693,22.9753,8206.9987
2009-12-30 12:05:00,37.76,37.76,37.75,37.75,10942.664994870624,22.9753,22.9753,22.9693,22.9693,10942.665
2009-12-30 12:10:00,37.75,37.75,37.73,37.73,5471.332497435313,22.9693,22.9693,22.9571,22.9571,5471.3325
2009-12-30 12:15:00,37.73,37.74,37.72,37.72,6497.2073407044345,22.9571,22.9632,22.951,22.951,6497.2073
2009-12-30 12:20:00,37.72,37.76,37.72,37.75,16983.927960788784,22.951,22.9753,22.951,22.9693,16983.928
2009-12-30 12:25:00,37.74,37.76,37.74,37.76,2849.6523424142256,22.9632,22.9753,22.9632,22.9753,2849.6523
2009-12-30 12:30:00,37.76,37.76,37.75,37.75,10714.692807477488,22.9753,22.9753,22.9693,22.9693,10714.6928
2009-12-30 12:35:00,37.75,37.75,37.72,37.73,22569.246551920667,22.9693,22.9693,22.951,22.9571,22569.2466
2009-12-30 12:40:00,37.73,37.73,37.69,37.7,11284.623275960334,22.9571,22.9571,22.9328,22.9388,11284.6233
2009-12-30 12:45:00,37.7,37.7,37.69,37.7,8548.957027242677,22.9388,22.9388,22.9328,22.9388,8548.957
2009-12-30 12:50:00,37.7,37.72,37.68,37.72,18123.788897754475,22.9388,22.951,22.9267,22.951,18123.7889
2009-12-30 12:55:00,37.72,37.73,37.72,37.72,19491.6220221133,22.951,22.9571,22.951,22.951,19491.622
2009-12-30 13:00:00,37.72,37.73,37.72,37.72,192066.5678787188,22.951,22.9571,22.951,22.951,192066.5679
2009-12-30 13:05:00,37.73,37.75,37.71,37.71,78194.46027584634,22.9571,22.9693,22.9449,22.9449,78194.4603
2009-12-30 13:10:00,37.71,37.75,37.7,37.73,20973.4412401687,22.9449,22.9693,22.9388,22.9571,20973.4412
2009-12-30 13:15:00,37.73,37.73,37.72,37.72,11170.637182263765,22.9571,22.9571,22.951,22.951,11170.6372
2009-12-30 13:20:00,37.72,37.72,37.72,37.72,6497.2073407044345,22.951,22.951,22.951,22.951,6497.2073
2009-12-30 13:25:00,37.73,37.73,37.72,37.73,5357.346403738744,22.9571,22.9571,22.951,22.9571,5357.3464
2009-12-30 13:30:00,37.73,37.75,37.73,37.74,36589.536076598655,22.9571,22.9693,22.9571,22.9632,36589.5361
2009-12-30 13:35:00,37.75,37.77,37.74,37.77,11170.637182263765,22.9693,22.9814,22.9632,22.9814,11170.6372
2009-12-30 13:40:00,37.77,37.78,37.76,37.78,20745.469052775563,22.9814,22.9875,22.9753,22.9875,20745.4691
2009-12-30 13:45:00,37.79,37.8,37.78,37.79,9916.790151601504,22.9936,22.9997,22.9875,22.9936,9916.7902
2009-12-30 13:50:00,37.78,37.83,37.78,37.83,20061.552490596147,22.9875,23.0179,22.9875,23.0179,20061.5525
2009-12-30 13:55:00,37.83,37.85,37.83,37.85,13678.331243588282,23.0179,23.0301,23.0179,23.0301,13678.3312
2009-12-30 14:00:00,37.85,37.85,37.83,37.83,9916.790151601504,23.0301,23.0301,23.0179,23.0179,9916.7902
2009-12-30 14:05:00,37.83,37.86,37.82,37.86,14704.206086857404,23.0179,23.0362,23.0119,23.0362,14704.2061
2009-12-30 14:10:00,37.86,37.86,37.86,37.86,8548.957027242677,23.0362,23.0362,23.0362,23.0362,8548.957
2009-12-30 14:15:00,37.86,37.86,37.86,37.86,3875.5271856833465,23.0362,23.0362,23.0362,23.0362,3875.5272
2009-12-30 14:20:00,37.86,37.86,37.86,37.86,6611.193434401003,23.0362,23.0362,23.0362,23.0362,6611.1934
2009-12-30 14:25:00,37.86,37.88,37.86,37.88,25418.89889433489,23.0362,23.0484,23.0362,23.0484,25418.8989
2009-12-30 14:30:00,37.88,37.88,37.86,37.86,14134.27561837456,23.0484,23.0484,23.0362,23.0362,14134.2756
2009-12-30 14:35:00,37.86,37.86,37.86,37.86,4331.471560469623,23.0362,23.0362,23.0362,23.0362,4331.4716
2009-12-30 14:40:00,37.86,37.87,37.86,37.87,11626.58155705004,23.0362,23.0423,23.0362,23.0423,11626.5816
2009-12-30 14:45:00,37.87,37.92,37.86,37.92,12196.512025532886,23.0423,23.0727,23.0362,23.0727,12196.512
2009-12-30 14:50:00,37.92,37.92,37.91,37.92,6611.193434401003,23.0727,23.0727,23.0666,23.0727,6611.1934
2009-12-30 14:55:00,37.92,37.92,37.91,37.91,5129.374216345606,23.0727,23.0727,23.0666,23.0666,5129.3742
2009-12-30 15:00:00,37.91,37.92,37.88,37.89,23139.17702040352,23.0666,23.0727,23.0484,23.0544,23139.177
2009-12-30 15:05:00,37.89,37.89,37.88,37.89,10486.72062008435,23.0544,23.0544,23.0484,23.0544,10486.7206
2009-12-30 15:10:00,37.88,37.89,37.84,37.86,26444.773737604013,23.0484,23.0544,23.024,23.0362,26444.7737
2009-12-30 15:15:00,37.86,37.86,37.82,37.82,16983.927960788784,23.0362,23.0362,23.0119,23.0119,16983.928
2009-12-30 15:20:00,37.83,37.83,37.82,37.83,10030.776245298071,23.0179,23.0179,23.0119,23.0179,10030.7762
2009-12-30 15:25:00,37.83,37.86,37.82,37.86,9004.901402028952,23.0179,23.0362,23.0119,23.0362,9004.9014
2009-12-30 15:30:00,37.86,37.89,37.85,37.89,19833.58030320301,23.0362,23.0544,23.0301,23.0544,19833.5803
2009-12-30 15:35:00,37.88,37.89,37.86,37.86,17211.90014818192,23.0484,23.0544,23.0362,23.0362,17211.9001
2009-12-30 15:40:00,37.87,37.89,37.86,37.86,18123.788897754475,23.0423,23.0544,23.0362,23.0362,18123.7889
2009-12-30 15:45:00,37.86,37.89,37.86,37.89,22341.27436452753,23.0362,23.0544,23.0362,23.0544,22341.2744
2009-12-30 15:50:00,37.89,37.93,37.89,37.91,52889.547475208026,23.0544,23.0788,23.0544,23.0666,52889.5475
2009-12-30 15:55:00,37.91,37.95,37.9,37.94,67707.739655762,23.0666,23.091,23.0605,23.0849,67707.7397
2009-12-31 09:30:00,38.19,38.19,37.8,37.8,50495.83950758007,23.237,23.237,22.9997,22.9997,50495.8395
2009-12-31 09:35:00,37.81,37.89,37.79,37.79,14362.247805767696,23.0058,23.0544,22.9936,22.9936,14362.2478
2009-12-31 09:40:00,37.8,37.84,37.78,37.81,11968.539838139746,22.9997,23.024,22.9875,23.0058,11968.5398
2009-12-31 09:45:00,37.82,37.86,37.77,37.81,22683.23264561724,23.0119,23.0362,22.9814,23.0058,22683.2326
2009-12-31 09:50:00,37.83,37.89,37.81,37.85,47988.14544625556,23.0179,23.0544,23.0058,23.0301,47988.1454
2009-12-31 09:55:00,37.85,37.85,37.81,37.82,23367.14920779665,23.0301,23.0301,23.0058,23.0119,23367.1492
2009-12-31 10:00:00,37.83,37.84,37.79,37.82,23139.17702040352,23.0179,23.024,22.9936,23.0119,23139.177
2009-12-31 10:05:00,37.81,37.88,37.79,37.87,75686.76621452183,23.0058,23.0484,22.9936,23.0423,75686.7662
2009-12-31 10:10:00,37.87,37.87,37.77,37.77,18807.705459933888,23.0423,23.0423,22.9814,22.9814,18807.7055
2009-12-31 10:15:00,37.77,37.79,37.74,37.74,11512.595463353471,22.9814,22.9936,22.9632,22.9632,11512.5955
2009-12-31 10:20:00,37.74,37.78,37.74,37.77,9916.790151601504,22.9632,22.9875,22.9632,22.9814,9916.7902
2009-12-31 10:25:00,37.76,37.76,37.71,37.75,9460.84577681523,22.9753,22.9753,22.9449,22.9693,9460.8458
2009-12-31 10:30:00,37.76,37.81,37.72,37.79,28952.46779892853,22.9753,23.0058,22.951,22.9936,28952.4678
2009-12-31 10:35:00,37.8,37.8,37.75,37.79,32600.02279721874,22.9997,22.9997,22.9693,22.9936,32600.0228
2009-12-31 10:40:00,37.78,37.82,37.75,37.81,21087.427333865267,22.9875,23.0119,22.9693,23.0058,21087.4273
2009-12-31 10:45:00,37.82,37.86,37.82,37.85,5357.346403738744,23.0119,23.0362,23.0119,23.0301,5357.3464
2009-12-31 10:50:00,37.84,37.86,37.82,37.83,8093.0126524564,23.024,23.0362,23.0119,23.0179,8093.0127
2009-12-31 10:55:00,37.82,37.84,37.79,37.79,5927.276872221589,23.0119,23.024,22.9936,22.9936,5927.2769
2009-12-31 11:00:00,37.79,37.8,37.79,37.79,4901.402028952468,22.9936,22.9997,22.9936,22.9936,4901.402
2009-12-31 11:05:00,37.79,37.81,37.75,37.76,15502.108742733386,22.9936,23.0058,22.9693,22.9753,15502.1087
2009-12-31 11:10:00,37.77,37.84,37.76,37.81,30548.273110680497,22.9814,23.024,22.9753,23.0058,30548.2731
2009-12-31 11:15:00,37.82,37.84,37.81,37.82,16641.969679699076,23.0119,23.024,23.0058,23.0119,16641.9697
2009-12-31 11:20:00,37.82,37.82,37.8,37.8,17553.85842927163,23.0119,23.0119,22.9997,22.9997,17553.8584
2009-12-31 11:25:00,37.79,37.82,37.78,37.8,9574.831870511798,22.9936,23.0119,22.9875,22.9997,9574.8319
2009-12-31 11:30:00,37.8,37.82,37.8,37.81,11968.539838139746,22.9997,23.0119,22.9997,23.0058,11968.5398
2009-12-31 11:35:00,37.81,37.85,37.8,37.85,8548.957027242677,23.0058,23.0301,22.9997,23.0301,8548.957
2009-12-31 11:40:00,37.86,37.87,37.84,37.85,12196.512025532886,23.0362,23.0423,23.024,23.0301,12196.512
2009-12-31 11:45:00,37.86,37.88,37.85,37.88,7979.026558759831,23.0362,23.0484,23.0301,23.0484,7979.0266
2009-12-31 11:50:00,37.88,37.91,37.88,37.9,11056.651088567194,23.0484,23.0666,23.0484,23.0605,11056.6511
2009-12-31 11:55:00,37.89,37.9,37.86,37.86,13450.359056195144,23.0544,23.0605,23.0362,23.0362,13450.3591
2009-12-31 12:00:00,37.86,37.89,37.86,37.89,11284.623275960334,23.0362,23.0544,23.0362,23.0544,11284.6233
2009-12-31 12:05:00,37.88,37.89,37.88,37.89,4331.471560469623,23.0484,23.0544,23.0484,23.0544,4331.4716
2009-12-31 12:10:00,37.89,37.89,37.86,37.87,5813.29077852502,23.0544,23.0544,23.0362,23.0423,5813.2908
2009-12-31 12:15:00,37.87,37.94,37.86,37.94,41490.938105551126,23.0423,23.0849,23.0362,23.0849,41490.9381
2009-12-31 12:20:00,37.94,37.95,37.91,37.93,27926.59295565941,23.0849,23.091,23.0666,23.0788,27926.593
2009-12-31 12:25:00,37.93,37.93,37.91,37.91,6953.151715490711,23.0788,23.0788,23.0666,23.0666,6953.1517
2009-12-31 12:30:00,37.91,37.92,37.91,37.92,5129.374216345606,23.0666,23.0727,23.0666,23.0727,5129.3742
2009-12-31 12:35:00,37.91,37.92,37.89,37.9,9118.88749572552,23.0666,23.0727,23.0544,23.0605,9118.8875
2009-12-31 12:40:00,37.9,37.9,37.89,37.9,5129.374216345606,23.0605,23.0605,23.0544,23.0605,5129.3742
2009-12-31 12:45:00,37.9,37.9,37.89,37.9,3647.554998290209,23.0605,23.0605,23.0544,23.0605,3647.555
2009-12-31 12:50:00,37.9,37.93,37.9,37.93,7181.123902883848,23.0605,23.0788,23.0605,23.0788,7181.1239
2009-12-31 12:55:00,37.93,37.93,37.9,37.9,7067.137809187279,23.0788,23.0788,23.0605,23.0605,7067.1378
2009-12-31 13:00:00,37.9,37.91,37.87,37.88,5015.388122649037,23.0605,23.0666,23.0423,23.0484,5015.3881
2009-12-31 13:05:00,37.87,37.88,37.87,37.87,11626.58155705004,23.0423,23.0484,23.0423,23.0423,11626.5816
2009-12-31 13:10:00,37.87,37.88,37.84,37.87,19263.649834720163,23.0423,23.0484,23.024,23.0423,19263.6498
2009-12-31 13:15:00,37.87,37.88,37.86,37.86,6269.235153311296,23.0423,23.0484,23.0362,23.0362,6269.2352
2009-12-31 13:20:00,37.86,37.87,37.83,37.84,12082.525931836317,23.0362,23.0423,23.0179,23.024,12082.5259
2009-12-31 13:25:00,37.84,37.86,37.83,37.85,5471.332497435313,23.024,23.0362,23.0179,23.0301,5471.3325
2009-12-31 13:30:00,37.85,37.87,37.85,37.87,5471.332497435313,23.0301,23.0423,23.0301,23.0423,5471.3325
2009-12-31 13:35:00,37.87,37.89,37.86,37.89,8093.0126524564,23.0423,23.0544,23.0362,23.0544,8093.0127
2009-12-31 13:40:00,37.9,37.92,37.89,37.89,8548.957027242677,23.0605,23.0727,23.0544,23.0544,8548.957
2009-12-31 13:45:00,37.89,37.9,37.88,37.89,9004.901402028952,23.0544,23.0605,23.0484,23.0544,9004.9014
2009-12-31 13:50:00,37.89,37.89,37.88,37.89,7409.096090276987,23.0544,23.0544,23.0484,23.0544,7409.0961
2009-12-31 13:55:00,37.89,37.89,37.87,37.87,5927.276872221589,23.0544,23.0544,23.0423,23.0423,5927.2769
2009-12-31 14:00:00,37.88,37.88,37.86,37.86,6383.221247007865,23.0484,23.0484,23.0362,23.0362,6383.2212
2009-12-31 14:05:00,37.86,37.86,37.86,37.86,7751.054371366693,23.0362,23.0362,23.0362,23.0362,7751.0544
2009-12-31 14:10:00,37.86,37.86,37.85,37.85,6497.2073407044345,23.0362,23.0362,23.0301,23.0301,6497.2073
2009-12-31 14:15:00,37.84,37.85,37.82,37.83,7637.068277670124,23.024,23.0301,23.0119,23.0179,7637.0683
2009-12-31 14:20:00,37.82,37.83,37.79,37.79,7865.040465063263,23.0119,23.0179,22.9936,22.9936,7865.0405
2009-12-31 14:25:00,37.79,37.8,37.79,37.8,2963.6384361107944,22.9936,22.9997,22.9936,22.9997,2963.6384
2009-12-31 14:30:00,37.8,37.8,37.79,37.79,9346.85968311866,22.9997,22.9997,22.9936,22.9936,9346.8597
2009-12-31 14:35:00,37.8,37.8,37.79,37.8,3875.5271856833465,22.9997,22.9997,22.9936,22.9997,3875.5272
2009-12-31 14:40:00,37.8,37.8,37.79,37.8,6269.235153311296,22.9997,22.9997,22.9936,22.9997,6269.2352
2009-12-31 14:45:00,37.79,37.8,37.79,37.8,8434.970933546107,22.9936,22.9997,22.9936,22.9997,8434.9709
2009-12-31 14:50:00,37.8,37.8,37.78,37.79,20403.51077168585,22.9997,22.9997,22.9875,22.9936,20403.5108
2009-12-31 14:55:00,37.8,37.81,37.79,37.81,11968.539838139746,22.9997,23.0058,22.9936,23.0058,11968.5398
2009-12-31 15:00:00,37.82,37.83,37.81,37.81,10258.748432691213,23.0119,23.0179,23.0058,23.0058,10258.7484
2009-12-31 15:05:00,37.82,37.82,37.79,37.79,13336.372962498575,23.0119,23.0119,22.9936,22.9936,13336.373
2009-12-31 15:10:00,37.79,37.79,37.79,37.79,5927.276872221589,22.9936,22.9936,22.9936,22.9936,5927.2769
2009-12-31 15:15:00,37.79,37.82,37.79,37.82,17667.844522968197,22.9936,23.0119,22.9936,23.0119,17667.8445
2009-12-31 15:20:00,37.82,37.83,37.81,37.82,8206.998746152969,23.0119,23.0179,23.0058,23.0119,8206.9987
2009-12-31 15:25:00,37.82,37.83,37.81,37.82,9004.901402028952,23.0119,23.0179,23.0058,23.0119,9004.9014
2009-12-31 15:30:00,37.81,37.82,37.79,37.79,12880.428587712298,23.0058,23.0119,22.9936,22.9936,12880.4286
2009-12-31 15:35:00,37.79,37.8,37.73,37.8,47190.242790379576,22.9936,22.9997,22.9571,22.9997,47190.2428
2009-12-31 15:40:00,37.8,37.81,37.75,37.75,30206.31482959079,22.9997,23.0058,22.9693,22.9693,30206.3148
2009-12-31 15:45:00,37.75,37.76,37.66,37.67,112618.2605722102,22.9693,22.9753,22.9145,22.9206,112618.2606
2009-12-31 15:50:00,37.66,37.68,37.63,37.64,107032.94198107831,22.9145,22.9267,22.8962,22.9023,107032.942
2009-12-31 15:55:00,37.64,37.64,37.57,37.57,170865.15445115697,22.9023,22.9023,22.8597,22.8597,170865.1545
2010-01-04 09:30:00,38.2,38.2,37.92,37.93,116607.77385159011,23.2431,23.2431,23.0727,23.0788,116607.7739
2010-01-04 09:35:00,37.93,38.0,37.88,37.9,46620.31232189673,23.0788,23.1214,23.0484,23.0605,46620.3123
2010-01-04 09:40:00,37.89,37.91,37.81,37.85,37045.48045138493,23.0544,23.0666,23.0058,23.0301,37045.4805
2010-01-04 09:45:00,37.85,37.98,37.85,37.93,48330.10372734527,23.0301,23.1092,23.0301,23.0788,48330.1037
2010-01-04 09:50:00,37.94,37.94,37.86,37.88,17097.914054485354,23.0849,23.0849,23.0362,23.0484,17097.9141
2010-01-04 09:55:00,37.88,37.89,37.85,37.88,33625.89764048786,23.0484,23.0544,23.0301,23.0484,33625.8976
2010-01-04 10:00:00,37.88,37.97,37.81,37.85,95520.34651772484,23.0484,23.1031,23.0058,23.0301,95520.3465
2010-01-04 10:05:00,37.85,37.97,37.82,37.97,47874.159352558985,23.0301,23.1031,23.0119,23.1031,47874.1594
2010-01-04 10:10:00,37.97,37.99,37.95,37.95,29408.41217371481,23.1031,23.1153,23.091,23.091,29408.4122
2010-01-04 10:15:00,37.96,37.96,37.95,37.95,19719.59420950644,23.097,23.097,23.091,23.091,19719.5942
2010-01-04 10:20:00,37.95,37.97,37.94,37.95,19149.6637410236,23.091,23.1031,23.0849,23.091,19149.6637
2010-01-04 10:25:00,37.96,38.05,37.96,38.04,37159.4665450815,23.097,23.1518,23.097,23.1457,37159.4665
2010-01-04 10:30:00,38.05,38.08,38.03,38.07,28268.55123674912,23.1518,23.1701,23.1396,23.164,28268.5512
2010-01-04 10:35:00,38.07,38.11,38.06,38.09,19035.677647327026,23.164,23.1883,23.1579,23.1761,19035.6776
2010-01-04 10:40:00,38.09,38.09,38.08,38.09,12994.414681408867,23.1761,23.1761,23.1701,23.1761,12994.4147
2010-01-04 10:45:00,38.09,38.12,38.09,38.1,12310.498119229454,23.1761,23.1944,23.1761,23.1822,12310.4981
2010-01-04 10:50:00,38.1,38.12,38.09,38.12,16983.927960788784,23.1822,23.1944,23.1761,23.1944,16983.928
2010-01-04 10:55:00,38.11,38.16,38.11,38.15,34081.84201527414,23.1883,23.2187,23.1883,23.2126,34081.842
2010-01-04 11:00:00,38.15,38.16,38.14,38.15,25190.926706941755,23.2126,23.2187,23.2066,23.2126,25190.9267
2010-01-04 11:05:00,38.15,38.15,38.13,38.13,19377.635928416734,23.2126,23.2126,23.2005,23.2005,19377.6359
2010-01-04 11:10:00,38.14,38.14,38.11,38.11,7865.040465063263,23.2066,23.2066,23.1883,23.1883,7865.0405
2010-01-04 11:15:00,38.11,38.14,38.1,38.13,20517.496865382425,23.1883,23.2066,23.1822,23.2005,20517.4969
2010-01-04 11:20:00,38.14,38.16,38.13,38.16,23823.09358258293,23.2066,23.2187,23.2005,23.2187,23823.0936
2010-01-04 11:25:00,38.15,38.16,38.13,38.16,59500.74090960903,23.2126,23.2187,23.2005,23.2187,59500.7409
2010-01-04 11:30:00,38.16,38.16,38.12,38.13,72837.1138721076,23.2187,23.2187,23.1944,23.2005,72837.1139
2010-01-04 11:35:00,38.11,38.12,38.06,38.07,38641.2857631369,23.1883,23.1944,23.1579,23.164,38641.2858
2010-01-04 11:40:00,38.06,38.07,38.03,38.03,27698.62076826627,23.1579,23.164,23.1396,23.1396,27698.6208
2010-01-04 11:45:00,38.03,38.04,38.0,38.02,19377.635928416734,23.1396,23.1457,23.1214,23.1335,19377.6359
2010-01-04 11:50:00,38.02,38.02,38.01,38.02,7865.040465063263,23.1335,23.1335,23.1275,23.1335,7865.0405
2010-01-04 11:55:00,38.01,38.04,38.0,38.01,10372.73452638778,23.1275,23.1457,23.1214,23.1275,10372.7345
2010-01-04 12:00:00,38.0,38.0,37.98,37.98,19605.60811580987,23.1214,23.1214,23.1092,23.1092,19605.6081
2010-01-04 12:05:00,37.98,38.02,37.98,38.01,12994.414681408867,23.1092,23.1335,23.1092,23.1275,12994.4147
2010-01-04 12:10:00,38.02,38.02,38.0,38.0,8320.984839849538,23.1335,23.1335,23.1214,23.1214,8320.9848
2010-01-04 12:15:00,38.0,38.0,37.96,37.97,13222.386868802008,23.1214,23.1214,23.097,23.1031,13222.3869
2010-01-04 12:20:00,37.97,38.01,37.97,38.0,15958.053117519665,23.1031,23.1275,23.1031,23.1214,15958.0531
2010-01-04 12:25:00,37.99,38.0,37.98,37.99,8434.970933546107,23.1153,23.1214,23.1092,23.1153,8434.9709
2010-01-04 12:30:00,38.0,38.0,37.99,37.99,3533.56890459364,23.1214,23.1214,23.1153,23.1153,3533.5689
2010-01-04 12:35:00,38.0,38.0,37.96,37.96,16527.98358600251,23.1214,23.1214,23.097,23.097,16527.9836
2010-01-04 12:40:00,37.95,37.97,37.94,37.95,22569.246551920667,23.091,23.1031,23.0849,23.091,22569.2466
2010-01-04 12:45:00,37.94,37.95,37.93,37.93,10258.748432691213,23.0849,23.091,23.0788,23.0788,10258.7484
2010-01-04 12:50:00,37.93,37.93,37.91,37.92,9574.831870511798,23.0788,23.0788,23.0666,23.0727,9574.8319
2010-01-04 12:55:00,37.92,37.93,37.9,37.93,14932.178274250542,23.0727,23.0788,23.0605,23.0788,14932.1783
2010-01-04 13:00:00,37.93,37.93,37.9,37.9,12538.470306622592,23.0788,23.0788,23.0605,23.0605,12538.4703
2010-01-04 13:05:00,37.91,37.91,37.9,37.9,8890.915308332384,23.0666,23.0666,23.0605,23.0605,8890.9153
2010-01-04 13:10:00,37.9,37.9,37.87,37.87,15844.067023823094,23.0605,23.0605,23.0423,23.0423,15844.067
2010-01-04 13:15:00,37.87,37.87,37.86,37.87,11740.567650746609,23.0423,23.0423,23.0362,23.0423,11740.5677
2010-01-04 13:20:00,37.87,37.88,37.86,37.86,31118.203579163343,23.0423,23.0484,23.0362,23.0362,31118.2036
2010-01-04 13:25:00,37.86,37.86,37.85,37.86,17895.816710361338,23.0362,23.0362,23.0301,23.0362,17895.8167
2010-01-04 13:30:00,37.86,37.86,37.81,37.81,16869.941867092213,23.0362,23.0362,23.0058,23.0058,16869.9419
2010-01-04 13:35:00,37.82,37.82,37.79,37.8,13678.331243588282,23.0119,23.0119,22.9936,22.9997,13678.3312
2010-01-04 13:40:00,37.81,37.81,37.78,37.78,14248.261712071127,23.0058,23.0058,22.9875,22.9875,14248.2617
2010-01-04 13:45:00,37.78,37.79,37.76,37.76,24279.0379573692,22.9875,22.9936,22.9753,22.9753,24279.038
2010-01-04 13:50:00,37.77,37.77,37.72,37.72,27242.67639348,22.9814,22.9814,22.951,22.951,27242.6764
2010-01-04 13:55:00,37.73,37.73,37.71,37.72,16072.039211216232,22.9571,22.9571,22.9449,22.951,16072.0392
2010-01-04 14:00:00,37.72,37.72,37.71,37.72,13222.386868802008,22.951,22.951,22.9449,22.951,13222.3869
2010-01-04 14:05:00,37.71,37.72,37.68,37.69,29180.439986321668,22.9449,22.951,22.9267,22.9328,29180.44
2010-01-04 14:10:00,37.68,37.69,37.66,37.66,16186.0253049128,22.9267,22.9328,22.9145,22.9145,16186.0253
2010-01-04 14:15:00,37.66,37.67,37.64,37.64,102815.45651430526,22.9145,22.9206,22.9023,22.9023,102815.4565
2010-01-04 14:20:00,37.64,37.64,37.61,37.62,59614.7270033056,22.9023,22.9023,22.8841,22.8902,59614.727
2010-01-04 14:25:00,37.61,37.63,37.61,37.62,31916.10623503933,22.8841,22.8962,22.8841,22.8902,31916.1062
2010-01-04 14:30:00,37.62,37.63,37.58,37.59,91188.87495725522,22.8902,22.8962,22.8658,22.8719,91188.875
2010-01-04 14:35:00,37.6,37.6,37.57,37.58,29522.398267411376,22.878,22.878,22.8597,22.8658,29522.3983
2010-01-04 14:40:00,37.58,37.6,37.54,37.54,114556.02416505186,22.8658,22.878,22.8415,22.8415,114556.0242
2010-01-04 14:45:00,37.54,37.56,37.53,37.53,48672.06200843497,22.8415,22.8537,22.8354,22.8354,48672.062
2010-01-04 14:50:00,37.53,37.54,37.53,37.53,18465.74717884418,22.8354,22.8415,22.8354,22.8354,18465.7472
2010-01-04 14:55:00,37.54,37.54,37.48,37.49,91188.87495725522,22.8415,22.8415,22.805,22.8111,91188.875
2010-01-04 15:00:00,37.49,37.53,37.45,37.52,435198.9057335005,22.8111,22.8354,22.7867,22.8293,435198.9057
2010-01-04 15:05:00,37.53,37.57,37.52,37.57,39895.13279379916,22.8354,22.8597,22.8293,22.8597,39895.1328
2010-01-04 15:10:00,37.57,37.59,37.57,37.57,50153.88122649037,22.8597,22.8719,22.8597,22.8597,50153.8812
2010-01-04 15:15:00,37.57,37.62,37.57,37.62,79106.3490254189,22.8597,22.8902,22.8597,22.8902,79106.349
2010-01-04 15:20:00,37.62,37.63,37.61,37.62,55283.25544283597,22.8902,22.8962,22.8841,22.8902,55283.2554
2010-01-04 15:25:00,37.62,37.62,37.6,37.6,51065.76997606292,22.8902,22.8902,22.878,22.878,51065.77
2010-01-04 15:30:00,37.6,37.61,37.57,37.57,55397.24153653254,22.878,22.8841,22.8597,22.8597,55397.2415
2010-01-04 15:35:00,37.58,37.58,37.51,37.51,55739.19981762225,22.8658,22.8658,22.8232,22.8232,55739.1998
2010-01-04 15:40:00,37.51,37.52,37.49,37.49,77738.51590106008,22.8232,22.8293,22.8111,22.8111,77738.5159
2010-01-04 15:45:00,37.49,37.53,37.49,37.53,133591.7018123789,22.8111,22.8354,22.8111,22.8354,133591.7018
2010-01-04 15:50:00,37.54,37.57,37.53,37.55,188305.026786732,22.8415,22.8597,22.8354,22.8476,188305.0268
2010-01-04 15:55:00,37.54,37.58,37.5,37.57,197537.9003761541,22.8415,22.8658,22.8172,22.8597,197537.9004
2010-01-05 09:30:00,37.42,37.64,37.33,37.41,81614.04308674342,22.7685,22.9023,22.7137,22.7624,81614.0431
2010-01-05 09:35:00,37.39,37.43,37.29,37.36,44796.53482275162,22.7502,22.7746,22.6894,22.732,44796.5348
2010-01-05 09:40:00,37.35,37.36,37.32,37.35,27128.690299783422,22.7259,22.732,22.7076,22.7259,27128.6903
2010-01-05 09:45:00,37.35,37.44,37.34,37.42,72267.18340362476,22.7259,22.7806,22.7198,22.7685,72267.1834
2010-01-05 09:50:00,37.42,37.49,37.42,37.48,35221.70295223983,22.7685,22.8111,22.7685,22.805,35221.703
2010-01-05 09:55:00,37.49,37.5,37.42,37.42,53117.51966260116,22.8111,22.8172,22.7685,22.7685,53117.5197
2010-01-05 10:00:00,37.4,37.51,37.37,37.5,88225.23652114443,22.7563,22.8232,22.7381,22.8172,88225.2365
2010-01-05 10:05:00,37.51,37.54,37.5,37.52,46848.28450928986,22.8232,22.8415,22.8172,22.8293,46848.2845
2010-01-05 10:10:00,37.52,37.56,37.5,37.52,63262.282001595806,22.8293,22.8537,22.8172,22.8293,63262.282
2010-01-05 10:15:00,37.52,37.52,37.41,37.41,48102.131539952126,22.8293,22.8293,22.7624,22.7624,48102.1315
2010-01-05 10:20:00,37.42,37.43,37.38,37.4,46734.2984155933,22.7685,22.7746,22.7441,22.7563,46734.2984
2010-01-05 10:25:00,37.39,37.45,37.37,37.37,44112.61826057221,22.7502,22.7867,22.7381,22.7381,44112.6183
2010-01-05 10:30:00,37.39,37.4,37.34,37.36,37045.48045138493,22.7502,22.7563,22.7198,22.732,37045.4805
2010-01-05 10:35:00,37.36,37.36,37.32,37.32,22797.218739313805,22.732,22.732,22.7076,22.7076,22797.2187
2010-01-05 10:40:00,37.33,37.37,37.31,37.35,39097.23013792317,22.7137,22.7381,22.7015,22.7259,39097.2301
2010-01-05 10:45:00,37.35,37.36,37.29,37.3,39553.17451270945,22.7259,22.732,22.6894,22.6955,39553.1745
2010-01-05 10:50:00,37.3,37.37,37.3,37.36,32827.99498461188,22.6955,22.7381,22.6955,22.732,32827.995
2010-01-05 10:55:00,37.36,37.38,37.34,37.34,20973.4412401687,22.732,22.7441,22.7198,22.7198,20973.4412
2010-01-05 11:00:00,37.35,37.36,37.31,37.35,25760.8571754246,22.7259,22.732,22.7015,22.7259,25760.8572
2010-01-05 11:05:00,37.35,37.36,37.32,37.33,49128.00638322125,22.7259,22.732,22.7076,22.7137,49128.0064
2010-01-05 11:10:00,37.33,37.33,37.29,37.29,20517.496865382425,22.7137,22.7137,22.6894,22.6894,20517.4969
2010-01-05 11:15:00,37.29,37.3,37.29,37.29,23253.16311410008,22.6894,22.6955,22.6894,22.6894,23253.1631
2010-01-05 11:20:00,37.29,37.31,37.29,37.29,27926.59295565941,22.6894,22.7015,22.6894,22.6894,27926.593
2010-01-05 11:25:00,37.29,37.33,37.29,37.31,22341.27436452753,22.6894,22.7137,22.6894,22.7015,22341.2744
2010-01-05 11:30:00,37.31,37.32,37.29,37.29,68163.68403054828,22.7015,22.7076,22.6894,22.6894,68163.684
2010-01-05 11:35:00,37.29,37.3,37.24,37.26,64972.07340704434,22.6894,22.6955,22.659,22.6711,64972.0734
2010-01-05 11:40:00,37.26,37.29,37.22,37.22,70101.44762338995,22.6711,22.6894,22.6468,22.6468,70101.4476
2010-01-05 11:45:00,37.22,37.27,37.21,37.21,113188.19104069304,22.6468,22.6772,22.6407,22.6407,113188.191
2010-01-05 11:50:00,37.21,37.22,37.21,37.21,9688.817964208369,22.6407,22.6468,22.6407,22.6407,9688.818
2010-01-05 11:55:00,37.21,37.22,37.21,37.22,12424.484212926023,22.6407,22.6468,22.6407,22.6468,12424.4842
2010-01-05 12:00:00,37.22,37.22,37.18,37.18,38755.27185683347,22.6468,22.6468,22.6224,22.6224,38755.2719
2010-01-05 12:05:00,37.18,37.19,37.18,37.19,14818.192180553971,22.6224,22.6285,22.6224,22.6285,14818.1922
2010-01-05 12:10:00,37.18,37.2,37.18,37.2,12766.44249401573,22.6224,22.6346,22.6224,22.6346,12766.4425
2010-01-05 12:15:00,37.19,37.2,37.17,37.2,42630.79904251681,22.6285,22.6346,22.6164,22.6346,42630.799
2010-01-05 12:20:00,37.2,37.22,37.19,37.21,11170.637182263765,22.6346,22.6468,22.6285,22.6407,11170.6372
2010-01-05 12:25:00,37.22,37.22,37.17,37.18,28952.46779892853,22.6468,22.6468,22.6164,22.6224,28952.4678
2010-01-05 12:30:00,37.18,37.19,37.17,37.19,13906.30343098142,22.6224,22.6285,22.6164,22.6285,13906.3034
2010-01-05 12:35:00,37.19,37.21,37.18,37.19,23709.107488886355,22.6285,22.6407,22.6224,22.6285,23709.1075
2010-01-05 12:40:00,37.2,37.21,37.19,37.2,21771.343896044684,22.6346,22.6407,22.6285,22.6346,21771.3439
2010-01-05 12:45:00,37.2,37.22,37.19,37.21,22683.23264561724,22.6346,22.6468,22.6285,22.6407,22683.2326
2010-01-05 12:50:00,37.22,37.22,37.19,37.2,30320.30092328736,22.6468,22.6468,22.6285,22.6346,30320.3009
2010-01-05 12:55:00,37.22,37.23,37.21,37.23,18921.69155363046,22.6468,22.6529,22.6407,22.6529,18921.6916
2010-01-05 13:00:00,37.23,37.25,37.21,37.22,28724.4956115354,22.6529,22.665,22.6407,22.6468,28724.4956
2010-01-05 13:05:00,37.22,37.25,37.22,37.25,10714.692807477488,22.6468,22.665,22.6468,22.665,10714.6928
2010-01-05 13:10:00,37.25,37.27,37.22,37.24,26900.71811239029,22.665,22.6772,22.6468,22.659,26900.7181
2010-01-05 13:15:00,37.24,37.24,37.22,37.22,28382.537330445684,22.659,22.659,22.6468,22.6468,28382.5373
2010-01-05 13:20:00,37.22,37.22,37.19,37.19,32030.092328735893,22.6468,22.6468,22.6285,22.6285,32030.0923
2010-01-05 13:25:00,37.2,37.22,37.2,37.22,23481.135301493217,22.6346,22.6468,22.6346,22.6468,23481.1353
2010-01-05 13:30:00,37.21,37.24,37.21,37.24,73407.04434059045,22.6407,22.659,22.6407,22.659,73407.0443
2010-01-05 13:35:00,37.23,37.24,37.23,37.23,9916.790151601504,22.6529,22.659,22.6529,22.6529,9916.7902
2010-01-05 13:40:00,37.23,37.29,37.23,37.26,18123.788897754475,22.6529,22.6894,22.6529,22.6711,18123.7889
2010-01-05 13:45:00,37.26,37.29,37.26,37.27,25190.926706941755,22.6711,22.6894,22.6711,22.6772,25190.9267
2010-01-05 13:50:00,37.26,37.28,37.24,37.24,23367.14920779665,22.6711,22.6833,22.659,22.659,23367.1492
2010-01-05 13:55:00,37.23,37.23,37.22,37.23,9802.804057904936,22.6529,22.6529,22.6468,22.6529,9802.8041
2010-01-05 14:00:00,37.23,37.28,37.23,37.26,11056.651088567194,22.6529,22.6833,22.6529,22.6711,11056.6511
2010-01-05 14:05:00,37.26,37.27,37.23,37.23,12082.525931836317,22.6711,22.6772,22.6529,22.6529,12082.5259
2010-01-05 14:10:00,37.24,37.27,37.24,37.26,23595.121395189788,22.659,22.6772,22.659,22.6711,23595.1214
2010-01-05 14:15:00,37.26,37.27,37.23,37.23,21429.385614954976,22.6711,22.6772,22.6529,22.6529,21429.3856
2010-01-05 14:20:00,37.23,37.27,37.22,37.27,23595.121395189788,22.6529,22.6772,22.6468,22.6772,23595.1214
2010-01-05 14:25:00,37.27,37.27,37.22,37.22,48216.1176336487,22.6772,22.6772,22.6468,22.6468,48216.1176
2010-01-05 14:30:00,37.22,37.28,37.22,37.26,38983.2440442266,22.6468,22.6833,22.6468,22.6711,38983.244
2010-01-05 14:35:00,37.26,37.29,37.26,37.29,7979.026558759831,22.6711,22.6894,22.6711,22.6894,7979.0266
2010-01-05 14:40:00,37.29,37.31,37.29,37.31,29522.398267411376,22.6894,22.7015,22.6894,22.7015,29522.3983
2010-01-05 14:45:00,37.31,37.35,37.31,37.35,13450.359056195144,22.7015,22.7259,22.7015,22.7259,13450.3591
2010-01-05 14:50:00,37.36,37.36,37.31,37.32,38869.25795053004,22.732,22.732,22.7015,22.7076,38869.258
2010-01-05 14:55:00,37.32,37.36,37.31,37.36,28382.537330445684,22.7076,22.732,22.7015,22.732,28382.5373
2010-01-05 15:00:00,37.36,37.38,37.36,37.37,32372.0506098256,22.732,22.7441,22.732,22.7381,32372.0506
2010-01-05 15:05:00,37.36,37.39,37.34,37.35,28382.537330445684,22.732,22.7502,22.7198,22.7259,28382.5373
2010-01-05 15:10:00,37.35,37.36,37.34,37.36,10714.692807477488,22.7259,22.732,22.7198,22.732,10714.6928
2010-01-05 15:15:00,37.36,37.38,37.36,37.38,15274.136555340248,22.732,22.7441,22.732,22.7441,15274.1366
2010-01-05 15:20:00,37.37,37.4,37.37,37.39,36817.5082639918,22.7381,22.7563,22.7381,22.7502,36817.5083
2010-01-05 15:25:00,37.39,37.42,37.39,37.42,25304.91280063832,22.7502,22.7685,22.7502,22.7685,25304.9128
2010-01-05 15:30:00,37.42,37.43,37.41,37.42,32486.03670352217,22.7685,22.7746,22.7624,22.7685,32486.0367
2010-01-05 15:35:00,37.42,37.43,37.42,37.43,29864.356548501084,22.7685,22.7746,22.7685,22.7746,29864.3565
2010-01-05 15:40:00,37.42,37.46,37.4,37.4,68733.61449903111,22.7685,22.7928,22.7563,22.7563,68733.6145
2010-01-05 15:45:00,37.41,37.42,37.4,37.42,13222.386868802008,22.7624,22.7685,22.7563,22.7685,13222.3869
2010-01-05 15:50:00,37.41,37.41,37.38,37.4,63148.29590789924,22.7624,22.7624,22.7441,22.7563,63148.2959
2010-01-05 15:55:00,37.4,37.42,37.38,37.38,149435.76883620198,22.7563,22.7685,22.7441,22.7441,149435.7688
2010-01-06 09:30:00,37.55,37.72,37.34,37.36,80474.18214977773,22.8476,22.951,22.7198,22.732,80474.1821
2010-01-06 09:35:00,37.38,37.45,37.37,37.38,27242.67639348,22.7441,22.7867,22.7381,22.7441,27242.6764
2010-01-06 09:40:00,37.4,37.43,37.35,37.37,123902.88384817052,22.7563,22.7746,22.7259,22.7381,123902.8838
2010-01-06 09:45:00,37.36,37.41,37.36,37.37,40123.10498119229,22.732,22.7624,22.732,22.7381,40123.105
2010-01-06 09:50:00,37.37,37.42,37.33,37.36,49583.95075800752,22.7381,22.7685,22.7137,22.732,49583.9508
2010-01-06 09:55:00,37.37,37.4,37.34,37.35,29408.41217371481,22.7381,22.7563,22.7198,22.7259,29408.4122
2010-01-06 10:00:00,37.34,37.38,37.32,37.36,84349.70933546107,22.7198,22.7441,22.7076,22.732,84349.7093
2010-01-06 10:05:00,37.38,37.41,37.33,37.36,53459.47794369087,22.7441,22.7624,22.7137,22.732,53459.4779
2010-01-06 10:10:00,37.37,37.38,37.34,37.36,19263.649834720163,22.7381,22.7441,22.7198,22.732,19263.6498
2010-01-06 10:15:00,37.35,37.39,37.35,37.38,23481.135301493217,22.7259,22.7502,22.7259,22.7441,23481.1353
2010-01-06 10:20:00,37.37,37.4,37.37,37.37,67251.79528097573,22.7381,22.7563,22.7381,22.7381,67251.7953
2010-01-06 10:25:00,37.38,37.42,37.37,37.4,63490.25418898895,22.7441,22.7685,22.7381,22.7563,63490.2542
2010-01-06 10:30:00,37.39,37.44,37.37,37.38,64972.07340704434,22.7502,22.7806,22.7381,22.7441,64972.0734
2010-01-06 10:35:00,37.38,37.39,37.36,37.36,55511.22763022912,22.7441,22.7502,22.732,22.732,55511.2276
2010-01-06 10:40:00,37.36,37.39,37.34,37.39,21771.343896044684,22.732,22.7502,22.7198,22.7502,21771.3439
2010-01-06 10:45:00,37.38,37.39,37.37,37.37,21885.32998974125,22.7441,22.7502,22.7381,22.7381,21885.33
2010-01-06 10:50:00,37.37,37.39,37.37,37.39,22797.218739313805,22.7381,22.7502,22.7381,22.7502,22797.2187
2010-01-06 10:55:00,37.38,37.39,37.37,37.37,9916.790151601504,22.7441,22.7502,22.7381,22.7381,9916.7902
2010-01-06 11:00:00,37.37,37.37,37.36,37.36,12880.428587712298,22.7381,22.7381,22.732,22.732,12880.4286
2010-01-06 11:05:00,37.35,37.36,37.33,37.33,20403.51077168585,22.7259,22.732,22.7137,22.7137,20403.5108
2010-01-06 11:10:00,37.34,37.35,37.31,37.32,11854.553744443176,22.7198,22.7259,22.7015,22.7076,11854.5537
2010-01-06 11:15:00,37.32,37.32,37.29,37.29,90390.97230137924,22.7076,22.7076,22.6894,22.6894,90390.9723
2010-01-06 11:20:00,37.29,37.3,37.28,37.28,34537.78639006041,22.6894,22.6955,22.6833,22.6833,34537.7864
2010-01-06 11:25:00,37.28,37.29,37.27,37.29,31574.147953949618,22.6833,22.6894,22.6772,22.6894,31574.148
2010-01-06 11:30:00,37.29,37.29,37.28,37.28,17667.844522968197,22.6894,22.6894,22.6833,22.6833,17667.8445
2010-01-06 11:35:00,37.29,37.3,37.28,37.29,43770.6599794825,22.6894,22.6955,22.6833,22.6894,43770.66
2010-01-06 11:40:00,37.29,37.32,37.28,37.31,33511.91154679129,22.6894,22.7076,22.6833,22.7015,33511.9115
2010-01-06 11:45:00,37.31,37.32,37.3,37.31,11626.58155705004,22.7015,22.7076,22.6955,22.7015,11626.5816
2010-01-06 11:50:00,37.31,37.31,37.25,37.26,36019.60560811581,22.7015,22.7015,22.665,22.6711,36019.6056
2010-01-06 11:55:00,37.25,37.28,37.16,37.17,73179.07215319731,22.665,22.6833,22.6103,22.6164,73179.0722
2010-01-06 12:00:00,37.16,37.2,37.16,37.2,18123.788897754475,22.6103,22.6346,22.6103,22.6346,18123.7889
2010-01-06 12:05:00,37.2,37.21,37.16,37.18,43998.63216687564,22.6346,22.6407,22.6103,22.6224,43998.6322
2010-01-06 12:10:00,37.17,37.18,37.08,37.1,60070.67137809187,22.6164,22.6224,22.5616,22.5738,60070.6714
2010-01-06 12:15:00,37.1,37.14,37.08,37.1,19491.6220221133,22.5738,22.5981,22.5616,22.5738,19491.622
2010-01-06 12:20:00,37.1,37.14,37.08,37.14,24393.02405106577,22.5738,22.5981,22.5616,22.5981,24393.0241
2010-01-06 12:25:00,37.13,37.14,37.07,37.07,47646.18716516585,22.592,22.5981,22.5555,22.5555,47646.1872
2010-01-06 12:30:00,37.07,37.12,37.07,37.12,20973.4412401687,22.5555,22.5859,22.5555,22.5859,20973.4412
2010-01-06 12:35:00,37.13,37.13,37.11,37.12,31232.18967285992,22.592,22.592,22.5799,22.5859,31232.1897
2010-01-06 12:40:00,37.13,37.13,37.12,37.12,8206.998746152969,22.592,22.592,22.5859,22.5859,8206.9987
2010-01-06 12:45:00,37.12,37.13,37.11,37.11,18807.705459933888,22.5859,22.592,22.5799,22.5799,18807.7055
2010-01-06 12:50:00,37.12,37.12,37.11,37.12,16072.039211216232,22.5859,22.5859,22.5799,22.5859,16072.0392
2010-01-06 12:55:00,37.12,37.12,37.11,37.11,13678.331243588282,22.5859,22.5859,22.5799,22.5799,13678.3312
2010-01-06 13:00:00,37.12,37.14,37.08,37.09,62236.407158326685,22.5859,22.5981,22.5616,22.5677,62236.4072
2010-01-06 13:05:00,37.08,37.08,37.07,37.08,53801.43622478058,22.5616,22.5616,22.5555,22.5616,53801.4362
2010-01-06 13:10:00,37.08,37.11,37.08,37.11,7067.137809187279,22.5616,22.5799,22.5616,22.5799,7067.1378
2010-01-06 13:15:00,37.1,37.11,37.08,37.08,9802.804057904936,22.5738,22.5799,22.5616,22.5616,9802.8041
2010-01-06 13:20:00,37.09,37.13,37.09,37.13,23367.14920779665,22.5677,22.592,22.5677,22.592,23367.1492
2010-01-06 13:25:00,37.12,37.13,36.89,37.12,20289.524677989284,22.5859,22.592,22.446,22.5859,20289.5247
2010-01-06 13:30:00,37.12,37.13,37.1,37.12,26900.71811239029,22.5859,22.592,22.5738,22.5859,26900.7181
2010-01-06 13:35:00,37.12,37.12,37.09,37.1,9460.84577681523,22.5859,22.5859,22.5677,22.5738,9460.8458
2010-01-06 13:40:00,37.1,37.14,37.1,37.12,96432.2352672974,22.5738,22.5981,22.5738,22.5859,96432.2353
2010-01-06 13:45:00,37.12,37.12,37.08,37.11,16641.969679699076,22.5859,22.5859,22.5616,22.5799,16641.9697
2010-01-06 13:50:00,37.11,37.11,37.05,37.06,45822.40966602074,22.5799,22.5799,22.5433,22.5494,45822.4097
2010-01-06 13:55:00,37.06,37.08,37.02,37.08,66225.9204377066,22.5494,22.5616,22.5251,22.5616,66225.9204
2010-01-06 14:00:00,37.09,37.13,37.08,37.09,41376.95201185456,22.5677,22.592,22.5616,22.5677,41376.952
2010-01-06 14:05:00,37.08,37.13,37.07,37.12,31004.21748546677,22.5616,22.592,22.5555,22.5859,31004.2175
2010-01-06 14:10:00,37.12,37.14,37.1,37.11,43998.63216687564,22.5859,22.5981,22.5738,22.5799,43998.6322
2010-01-06 14:15:00,37.11,37.13,37.09,37.11,35107.71685854326,22.5799,22.592,22.5677,22.5799,35107.7169
2010-01-06 14:20:00,37.11,37.11,37.08,37.08,20061.552490596147,22.5799,22.5799,22.5616,22.5616,20061.5525
2010-01-06 14:25:00,37.08,37.09,37.06,37.07,30890.231391770205,22.5616,22.5677,22.5494,22.5555,30890.2314
2010-01-06 14:30:00,37.07,37.18,37.07,37.17,63604.24028268551,22.5555,22.6224,22.5555,22.6164,63604.2403
2010-01-06 14:35:00,37.18,37.21,37.17,37.17,73179.07215319731,22.6224,22.6407,22.6164,22.6164,73179.0722
2010-01-06 14:40:00,37.17,37.21,37.17,37.2,13678.331243588282,22.6164,22.6407,22.6164,22.6346,13678.3312
2010-01-06 14:45:00,37.21,37.22,37.18,37.18,12652.45640031916,22.6407,22.6468,22.6224,22.6224,12652.4564
2010-01-06 14:50:00,37.18,37.21,37.17,37.2,30206.31482959079,22.6224,22.6407,22.6164,22.6346,30206.3148
2010-01-06 14:55:00,37.21,37.23,37.2,37.23,15502.108742733386,22.6407,22.6529,22.6346,22.6529,15502.1087
2010-01-06 15:00:00,37.22,37.24,37.2,37.2,29180.439986321668,22.6468,22.659,22.6346,22.6346,29180.44
2010-01-06 15:05:00,37.21,37.21,37.19,37.21,31232.18967285992,22.6407,22.6407,22.6285,22.6407,31232.1897
2010-01-06 15:10:00,37.2,37.21,37.2,37.21,7067.137809187279,22.6346,22.6407,22.6346,22.6407,7067.1378
2010-01-06 15:15:00,37.21,37.21,37.2,37.2,15502.108742733386,22.6407,22.6407,22.6346,22.6346,15502.1087
2010-01-06 15:20:00,37.21,37.22,37.19,37.22,27584.634674569705,22.6407,22.6468,22.6285,22.6468,27584.6347
2010-01-06 15:25:00,37.22,37.25,37.21,37.25,38641.2857631369,22.6468,22.665,22.6407,22.665,38641.2858
2010-01-06 15:30:00,37.26,37.27,37.25,37.25,39211.21623161974,22.6711,22.6772,22.665,22.665,39211.2162
2010-01-06 15:35:00,37.26,37.3,37.25,37.3,27356.662487176563,22.6711,22.6955,22.665,22.6955,27356.6625
2010-01-06 15:40:00,37.31,37.31,37.25,37.26,83665.79277328166,22.7015,22.7015,22.665,22.6711,83665.7928
2010-01-06 15:45:00,37.26,37.28,37.22,37.24,66225.9204377066,22.6711,22.6833,22.6468,22.659,66225.9204
2010-01-06 15:50:00,37.24,37.27,37.24,37.26,47304.22888407615,22.659,22.6772,22.659,22.6711,47304.2289
2010-01-06 15:55:00,37.27,37.29,37.26,37.29,89251.11136441355,22.6772,22.6894,22.6711,22.6894,89251.1114
2010-01-07 09:30:00,36.96,37.17,36.96,37.13,89023.1391770204,22.4886,22.6164,22.4886,22.592,89023.1392
2010-01-07 09:35:00,37.13,37.19,37.1,37.16,24051.065769976063,22.592,22.6285,22.5738,22.6103,24051.0658
2010-01-07 09:40:00,37.17,37.17,37.07,37.11,14134.27561837456,22.6164,22.6164,22.5555,22.5799,14134.2756
2010-01-07 09:45:00,37.09,37.09,36.97,36.98,19833.58030320301,22.5677,22.5677,22.4947,22.5008,19833.5803
2010-01-07 09:50:00,36.99,37.0,36.93,36.94,15160.15046164368,22.5068,22.5129,22.4703,22.4764,15160.1505
2010-01-07 09:55:00,36.95,37.0,36.95,37.0,19149.6637410236,22.4825,22.5129,22.4825,22.5129,19149.6637
2010-01-07 10:00:00,37.0,37.05,36.99,37.04,31004.21748546677,22.5129,22.5433,22.5068,22.5373,31004.2175
2010-01-07 10:05:00,37.04,37.05,37.03,37.04,17667.844522968197,22.5373,22.5433,22.5312,22.5373,17667.8445
2010-01-07 10:10:00,37.04,37.05,37.01,37.01,27584.634674569705,22.5373,22.5433,22.519,22.519,27584.6347
2010-01-07 10:15:00,37.01,37.02,37.01,37.01,10030.776245298071,22.519,22.5251,22.519,22.519,10030.7762
2010-01-07 10:20:00,37.02,37.06,36.99,37.06,28154.565143052547,22.5251,22.5494,22.5068,22.5494,28154.5651
2010-01-07 10:25:00,37.06,37.07,37.0,37.03,40009.11888749572,22.5494,22.5555,22.5129,22.5312,40009.1189
2010-01-07 10:30:00,37.03,37.09,37.02,37.07,44454.57654166192,22.5312,22.5677,22.5251,22.5555,44454.5765
2010-01-07 10:35:00,37.07,37.11,37.07,37.07,17439.87233557506,22.5555,22.5799,22.5555,22.5555,17439.8723
2010-01-07 10:40:00,37.06,37.1,37.06,37.08,16755.955773395646,22.5494,22.5738,22.5494,22.5616,16755.9558
2010-01-07 10:45:00,37.07,37.17,37.07,37.14,56081.15809871196,22.5555,22.6164,22.5555,22.5981,56081.1581
2010-01-07 10:50:00,37.14,37.15,37.11,37.11,19719.59420950644,22.5981,22.6042,22.5799,22.5799,19719.5942
2010-01-07 10:55:00,37.12,37.14,37.09,37.1,36703.522170295226,22.5859,22.5981,22.5677,22.5738,36703.5222
2010-01-07 11:00:00,37.1,37.13,37.08,37.08,16869.941867092213,22.5738,22.592,22.5616,22.5616,16869.9419
2010-01-07 11:05:00,37.07,37.08,37.05,37.07,15730.080930126524,22.5555,22.5616,22.5433,22.5555,15730.0809
2010-01-07 11:10:00,37.07,37.08,37.05,37.08,21087.427333865267,22.5555,22.5616,22.5433,22.5616,21087.4273
2010-01-07 11:15:00,37.08,37.09,37.04,37.05,12994.414681408867,22.5616,22.5677,22.5373,22.5433,12994.4147
2010-01-07 11:20:00,37.05,37.05,37.02,37.02,19605.60811580987,22.5433,22.5433,22.5251,22.5251,19605.6081
2010-01-07 11:25:00,37.02,37.03,37.0,37.0,26330.787643907443,22.5251,22.5312,22.5129,22.5129,26330.7876
2010-01-07 11:30:00,37.0,37.02,37.0,37.01,42516.81294882025,22.5129,22.5251,22.5129,22.519,42516.8129
2010-01-07 11:35:00,37.01,37.02,37.0,37.0,16983.927960788784,22.519,22.5251,22.5129,22.5129,16983.928
2010-01-07 11:40:00,37.0,37.01,36.98,37.0,29864.356548501084,22.5129,22.519,22.5008,22.5129,29864.3565
2010-01-07 11:45:00,37.0,37.03,37.0,37.03,78080.47418214977,22.5129,22.5312,22.5129,22.5312,78080.4742
2010-01-07 11:50:00,37.03,37.03,37.0,37.0,26102.815456514305,22.5312,22.5312,22.5129,22.5129,26102.8155
2010-01-07 11:55:00,37.0,37.05,37.0,37.04,50951.78388236636,22.5129,22.5433,22.5129,22.5373,50951.7839
2010-01-07 12:00:00,37.04,37.06,37.01,37.03,33169.95326570159,22.5373,22.5494,22.519,22.5312,33169.9533
2010-01-07 12:05:00,37.03,37.06,37.01,37.06,27698.62076826627,22.5312,22.5494,22.519,22.5494,27698.6208
2010-01-07 12:10:00,37.06,37.06,37.04,37.04,17895.816710361338,22.5494,22.5494,22.5373,22.5373,17895.8167
2010-01-07 12:15:00,37.04,37.12,37.04,37.12,39211.21623161974,22.5373,22.5859,22.5373,22.5859,39211.2162
2010-01-07 12:20:00,37.12,37.15,37.12,37.14,34423.80029636384,22.5859,22.6042,22.5859,22.5981,34423.8003
2010-01-07 12:25:00,37.14,37.18,37.14,37.17,68733.61449903111,22.5981,22.6224,22.5981,22.6164,68733.6145
2010-01-07 12:30:00,37.17,37.19,37.16,37.18,14818.192180553971,22.6164,22.6285,22.6103,22.6224,14818.1922
2010-01-07 12:35:00,37.18,37.2,37.16,37.16,26330.787643907443,22.6224,22.6346,22.6103,22.6103,26330.7876
2010-01-07 12:40:00,37.16,37.16,37.1,37.11,108400.77510543712,22.6103,22.6103,22.5738,22.5799,108400.7751
2010-01-07 12:45:00,37.11,37.12,37.09,37.09,18921.69155363046,22.5799,22.5859,22.5677,22.5677,18921.6916
2010-01-07 12:50:00,37.09,37.12,37.08,37.1,40921.00763706828,22.5677,22.5859,22.5616,22.5738,40921.0076
2010-01-07 12:55:00,37.1,37.14,37.1,37.11,41832.89638664083,22.5738,22.5981,22.5738,22.5799,41832.8964
2010-01-07 13:00:00,37.12,37.14,37.12,37.12,16413.997492305938,22.5859,22.5981,22.5859,22.5859,16413.9975
2010-01-07 13:05:00,37.12,37.14,37.11,37.12,27128.690299783422,22.5859,22.5981,22.5799,22.5859,27128.6903
2010-01-07 13:10:00,37.12,37.16,37.12,37.14,39895.13279379916,22.5859,22.6103,22.5859,22.5981,39895.1328
2010-01-07 13:15:00,37.14,37.15,37.11,37.14,24507.01014476234,22.5981,22.6042,22.5799,22.5981,24507.0101
2010-01-07 13:20:00,37.14,37.15,37.14,37.14,10828.678901174057,22.5981,22.6042,22.5981,22.5981,10828.6789
2010-01-07 13:25:00,37.14,37.14,37.14,37.14,7523.082183973555,22.5981,22.5981,22.5981,22.5981,7523.0822
2010-01-07 13:30:00,37.14,37.15,37.14,37.14,13678.331243588282,22.5981,22.6042,22.5981,22.5981,13678.3312
2010-01-07 13:35:00,37.14,37.14,37.14,37.14,4901.402028952468,22.5981,22.5981,22.5981,22.5981,4901.402
2010-01-07 13:40:00,37.14,37.14,37.12,37.14,18351.761085147613,22.5981,22.5981,22.5859,22.5981,18351.7611
2010-01-07 13:45:00,37.14,37.14,37.13,37.14,5243.360310042175,22.5981,22.5981,22.592,22.5981,5243.3603
2010-01-07 13:50:00,37.14,37.15,37.12,37.12,16983.927960788784,22.5981,22.6042,22.5859,22.5859,16983.928
2010-01-07 13:55:00,37.12,37.13,37.1,37.11,12424.484212926023,22.5859,22.592,22.5738,22.5799,12424.4842
2010-01-07 14:00:00,37.11,37.13,37.09,37.11,25874.843269121167,22.5799,22.592,22.5677,22.5799,25874.8433
2010-01-07 14:05:00,37.11,37.14,37.11,37.13,20859.45514647213,22.5799,22.5981,22.5799,22.592,20859.4551
2010-01-07 14:10:00,37.13,37.14,37.13,37.14,13564.345149891711,22.592,22.5981,22.592,22.5981,13564.3451
2010-01-07 14:15:00,37.14,37.14,37.1,37.12,12310.498119229454,22.5981,22.5981,22.5738,22.5859,12310.4981
2010-01-07 14:20:00,37.12,37.15,37.11,37.15,28268.55123674912,22.5859,22.6042,22.5799,22.6042,28268.5512
2010-01-07 14:25:00,37.15,37.16,37.14,37.14,15388.122649036815,22.6042,22.6103,22.5981,22.5981,15388.1226
2010-01-07 14:30:00,37.15,37.2,37.14,37.2,22227.28827083096,22.6042,22.6346,22.5981,22.6346,22227.2883
2010-01-07 14:35:00,37.2,37.23,37.2,37.22,38071.35529465405,22.6346,22.6529,22.6346,22.6468,38071.3553
2010-01-07 14:40:00,37.22,37.23,37.22,37.23,15730.080930126524,22.6468,22.6529,22.6468,22.6529,15730.0809
2010-01-07 14:45:00,37.23,37.24,37.22,37.24,18579.73327254075,22.6529,22.659,22.6468,22.659,18579.7333
2010-01-07 14:50:00,37.25,37.26,37.24,37.26,12082.525931836317,22.665,22.6711,22.659,22.6711,12082.5259
2010-01-07 14:55:00,37.26,37.26,37.25,37.26,14590.219993160834,22.6711,22.6711,22.665,22.6711,14590.22
2010-01-07 15:00:00,37.25,37.26,37.21,37.23,56423.116379801664,22.665,22.6711,22.6407,22.6529,56423.1164
2010-01-07 15:05:00,37.23,37.24,37.22,37.23,38413.31357574376,22.6529,22.659,22.6468,22.6529,38413.3136
2010-01-07 15:10:00,37.22,37.28,37.22,37.28,40693.03544967514,22.6468,22.6833,22.6468,22.6833,40693.0354
2010-01-07 15:15:00,37.27,37.27,37.22,37.22,23937.079676279493,22.6772,22.6772,22.6468,22.6468,23937.0797
2010-01-07 15:20:00,37.22,37.25,37.21,37.24,43086.74341730309,22.6468,22.665,22.6407,22.659,43086.7434
2010-01-07 15:25:00,37.24,37.25,37.22,37.25,31118.203579163343,22.659,22.665,22.6468,22.665,31118.2036
2010-01-07 15:30:00,37.24,37.26,37.23,37.25,61210.53231505757,22.659,22.6711,22.6529,22.665,61210.5323
2010-01-07 15:35:00,37.25,37.28,37.25,37.28,18921.69155363046,22.665,22.6833,22.665,22.6833,18921.6916
2010-01-07 15:40:00,37.28,37.28,37.25,37.27,41604.92419924769,22.6833,22.6833,22.665,22.6772,41604.9242
2010-01-07 15:45:00,37.26,37.28,37.23,37.24,36361.56388920552,22.6711,22.6833,22.6529,22.659,36361.5639
2010-01-07 15:50:00,37.23,37.25,37.21,37.25,75800.7523082184,22.6529,22.665,22.6407,22.665,75800.7523
2010-01-07 15:55:00,37.24,37.29,37.24,37.29,66339.90653140318,22.659,22.6894,22.659,22.6894,66339.9065
2010-01-08 09:30:00,37.22,37.22,36.88,37.11,72951.09996580417,22.6468,22.6468,22.4399,22.5799,72951.1
2010-01-08 09:35:00,37.12,37.15,36.97,36.97,19377.635928416734,22.5859,22.6042,22.4947,22.4947,19377.6359
2010-01-08 09:40:00,36.97,37.01,36.89,36.96,20859.45514647213,22.4947,22.519,22.446,22.4886,20859.4551
2010-01-08 09:45:00,36.95,37.0,36.92,36.99,32600.02279721874,22.4825,22.5129,22.4642,22.5068,32600.0228
2010-01-08 09:50:00,36.98,37.03,36.95,36.99,29978.34264219765,22.5008,22.5312,22.4825,22.5068,29978.3426
2010-01-08 09:55:00,36.99,37.07,36.93,37.04,33283.93935939815,22.5068,22.5555,22.4703,22.5373,33283.9394
2010-01-08 10:00:00,37.05,37.15,37.04,37.12,51635.70044454576,22.5433,22.6042,22.5373,22.5859,51635.7004
2010-01-08 10:05:00,37.12,37.15,37.11,37.12,27470.64858087313,22.5859,22.6042,22.5799,22.5859,27470.6486
2010-01-08 10:10:00,37.12,37.24,37.12,37.18,51521.71435084919,22.5859,22.659,22.5859,22.6224,51521.7144
2010-01-08 10:15:00,37.18,37.22,37.14,37.16,36589.536076598655,22.6224,22.6468,22.5981,22.6103,36589.5361
2010-01-08 10:20:00,37.15,37.24,37.15,37.22,29180.439986321668,22.6042,22.659,22.6042,22.6468,29180.44
2010-01-08 10:25:00,37.22,37.22,37.15,37.18,25532.88498803146,22.6468,22.6468,22.6042,22.6224,25532.885
2010-01-08 10:30:00,37.18,37.19,37.11,37.11,15274.136555340248,22.6224,22.6285,22.5799,22.5799,15274.1366
2010-01-08 10:35:00,37.12,37.12,37.07,37.09,17325.886241878492,22.5859,22.5859,22.5555,22.5677,17325.8862
2010-01-08 10:40:00,37.08,37.12,37.05,37.06,35791.63342072268,22.5616,22.5859,22.5433,22.5494,35791.6334
2010-01-08 10:45:00,37.07,37.08,37.0,37.0,58816.82434742962,22.5555,22.5616,22.5129,22.5129,58816.8243
2010-01-08 10:50:00,37.0,37.06,36.98,37.02,62920.3237205061,22.5129,22.5494,22.5008,22.5251,62920.3237
2010-01-08 10:55:00,37.02,37.1,37.02,37.07,23937.079676279493,22.5251,22.5738,22.5251,22.5555,23937.0797
2010-01-08 11:00:00,37.07,37.07,37.0,37.0,26102.815456514305,22.5555,22.5555,22.5129,22.5129,26102.8155
2010-01-08 11:05:00,37.0,37.05,36.98,37.03,24279.0379573692,22.5129,22.5433,22.5008,22.5312,24279.038
2010-01-08 11:10:00,37.03,37.05,37.03,37.05,10372.73452638778,22.5312,22.5433,22.5312,22.5433,10372.7345
2010-01-08 11:15:00,37.05,37.14,37.04,37.13,39097.23013792317,22.5433,22.5981,22.5373,22.592,39097.2301
2010-01-08 11:20:00,37.14,37.14,37.11,37.11,12994.414681408867,22.5981,22.5981,22.5799,22.5799,12994.4147
2010-01-08 11:25:00,37.11,37.19,37.11,37.14,41490.938105551126,22.5799,22.6285,22.5799,22.5981,41490.9381
2010-01-08 11:30:00,37.15,37.18,37.15,37.16,14134.27561837456,22.6042,22.6224,22.6042,22.6103,14134.2756
2010-01-08 11:35:00,37.17,37.2,37.17,37.17,18579.73327254075,22.6164,22.6346,22.6164,22.6164,18579.7333
2010-01-08 11:40:00,37.18,37.2,37.18,37.19,14704.206086857404,22.6224,22.6346,22.6224,22.6285,14704.2061
2010-01-08 11:45:00,37.19,37.22,37.18,37.21,8434.970933546107,22.6285,22.6468,22.6224,22.6407,8434.9709
2010-01-08 11:50:00,37.22,37.22,37.15,37.17,22683.23264561724,22.6468,22.6468,22.6042,22.6164,22683.2326
2010-01-08 11:55:00,37.17,37.17,37.16,37.16,7067.137809187279,22.6164,22.6164,22.6103,22.6103,7067.1378
2010-01-08 12:00:00,37.16,37.16,37.15,37.15,25304.91280063832,22.6103,22.6103,22.6042,22.6042,25304.9128
2010-01-08 12:05:00,37.14,37.18,37.14,37.18,15730.080930126524,22.5981,22.6224,22.5981,22.6224,15730.0809
2010-01-08 12:10:00,37.17,37.17,37.14,37.14,14362.247805767696,22.6164,22.6164,22.5981,22.5981,14362.2478
2010-01-08 12:15:00,37.14,37.14,37.09,37.09,20289.524677989284,22.5981,22.5981,22.5677,22.5677,20289.5247
2010-01-08 12:20:00,37.09,37.1,37.08,37.08,7865.040465063263,22.5677,22.5738,22.5616,22.5616,7865.0405
2010-01-08 12:25:00,37.08,37.09,37.07,37.07,12538.470306622592,22.5616,22.5677,22.5555,22.5555,12538.4703
2010-01-08 12:30:00,37.07,37.07,37.05,37.07,19263.649834720163,22.5555,22.5555,22.5433,22.5555,19263.6498
2010-01-08 12:35:00,37.07,37.1,37.07,37.09,9802.804057904936,22.5555,22.5738,22.5555,22.5677,9802.8041
2010-01-08 12:40:00,37.08,37.1,37.08,37.1,9118.88749572552,22.5616,22.5738,22.5616,22.5738,9118.8875
2010-01-08 12:45:00,37.11,37.11,37.08,37.08,29066.4538926251,22.5799,22.5799,22.5616,22.5616,29066.4539
2010-01-08 12:50:00,37.08,37.11,37.08,37.11,11398.609369656902,22.5616,22.5799,22.5616,22.5799,11398.6094
2010-01-08 12:55:00,37.11,37.14,37.1,37.1,33967.85592157757,22.5799,22.5981,22.5738,22.5738,33967.8559
2010-01-08 13:00:00,37.1,37.12,37.09,37.12,16983.927960788784,22.5738,22.5859,22.5677,22.5859,16983.928
2010-01-08 13:05:00,37.11,37.15,37.11,37.11,19719.59420950644,22.5799,22.6042,22.5799,22.5799,19719.5942
2010-01-08 13:10:00,37.11,37.14,37.11,37.14,15388.122649036815,22.5799,22.5981,22.5799,22.5981,15388.1226
2010-01-08 13:15:00,37.14,37.15,37.12,37.12,14248.261712071127,22.5981,22.6042,22.5859,22.5859,14248.2617
2010-01-08 13:20:00,37.12,37.14,37.12,37.13,14704.206086857404,22.5859,22.5981,22.5859,22.592,14704.2061
2010-01-08 13:25:00,37.12,37.13,37.08,37.1,23253.16311410008,22.5859,22.592,22.5616,22.5738,23253.1631
2010-01-08 13:30:00,37.09,37.15,37.08,37.15,22455.260458224097,22.5677,22.6042,22.5616,22.6042,22455.2605
2010-01-08 13:35:00,37.15,37.2,37.15,37.2,21315.399521258405,22.6042,22.6346,22.6042,22.6346,21315.3995
2010-01-08 13:40:00,37.2,37.2,37.14,37.14,9688.817964208369,22.6346,22.6346,22.5981,22.5981,9688.818
2010-01-08 13:45:00,37.15,37.15,37.14,37.14,10258.748432691213,22.6042,22.6042,22.5981,22.5981,10258.7484
2010-01-08 13:50:00,37.14,37.14,37.09,37.1,17667.844522968197,22.5981,22.5981,22.5677,22.5738,17667.8445
2010-01-08 13:55:00,37.1,37.12,37.08,37.08,16869.941867092213,22.5738,22.5859,22.5616,22.5616,16869.9419
2010-01-08 14:00:00,37.08,37.13,37.08,37.13,22911.20483301037,22.5616,22.592,22.5616,22.592,22911.2048
2010-01-08 14:05:00,37.12,37.14,37.12,37.12,7979.026558759831,22.5859,22.5981,22.5859,22.5859,7979.0266
2010-01-08 14:10:00,37.12,37.12,37.1,37.12,11626.58155705004,22.5859,22.5859,22.5738,22.5859,11626.5816
2010-01-08 14:15:00,37.12,37.12,37.1,37.12,38869.25795053004,22.5859,22.5859,22.5738,22.5859,38869.258
2010-01-08 14:20:00,37.12,37.16,37.12,37.15,51635.70044454576,22.5859,22.6103,22.5859,22.6042,51635.7004
2010-01-08 14:25:00,37.16,37.18,37.13,37.18,42630.79904251681,22.6103,22.6224,22.592,22.6224,42630.799
2010-01-08 14:30:00,37.18,37.21,37.16,37.16,30890.231391770205,22.6224,22.6407,22.6103,22.6103,30890.2314
2010-01-08 14:35:00,37.16,37.17,37.14,37.16,17667.844522968197,22.6103,22.6164,22.5981,22.6103,17667.8445
2010-01-08 14:40:00,37.15,37.16,37.14,37.14,13678.331243588282,22.6042,22.6103,22.5981,22.5981,13678.3312
2010-01-08 14:45:00,37.14,37.15,37.12,37.12,22341.27436452753,22.5981,22.6042,22.5859,22.5859,22341.2744
2010-01-08 14:50:00,37.13,37.14,37.11,37.14,15046.16436794711,22.592,22.5981,22.5799,22.5981,15046.1644
2010-01-08 14:55:00,37.14,37.14,37.12,37.14,12196.512025532886,22.5981,22.5981,22.5859,22.5981,12196.512
2010-01-08 15:00:00,37.13,37.14,37.13,37.13,16755.955773395646,22.592,22.5981,22.592,22.592,16755.9558
2010-01-08 15:05:00,37.13,37.14,37.12,37.14,21201.41342756184,22.592,22.5981,22.5859,22.5981,21201.4134
2010-01-08 15:10:00,37.13,37.14,37.13,37.13,14818.192180553971,22.592,22.5981,22.592,22.592,14818.1922
2010-01-08 15:15:00,37.14,37.14,37.1,37.12,26786.73201869372,22.5981,22.5981,22.5738,22.5859,26786.732
2010-01-08 15:20:00,37.12,37.12,37.11,37.11,12196.512025532886,22.5859,22.5859,22.5799,22.5799,12196.512
2010-01-08 15:25:00,37.11,37.12,37.11,37.12,13336.372962498575,22.5799,22.5859,22.5799,22.5859,13336.373
2010-01-08 15:30:00,37.12,37.13,37.11,37.13,40237.091074888864,22.5859,22.592,22.5799,22.592,40237.0911
2010-01-08 15:35:00,37.13,37.21,37.13,37.2,37843.38310726092,22.592,22.6407,22.592,22.6346,37843.3831
2010-01-08 15:40:00,37.2,37.23,37.19,37.22,45252.4791975379,22.6346,22.6529,22.6285,22.6468,45252.4792
2010-01-08 15:45:00,37.22,37.23,37.22,37.22,65769.97606292032,22.6468,22.6529,22.6468,22.6468,65769.9761
2010-01-08 15:50:00,37.22,37.25,37.2,37.21,69075.57278012083,22.6468,22.665,22.6346,22.6407,69075.5728
2010-01-08 15:55:00,37.2,37.22,37.19,37.2,76940.61324518408,22.6346,22.6468,22.6285,22.6346,76940.6132
2010-01-11 09:30:00,37.22,37.29,37.12,37.2,122763.02291120484,22.6468,22.6894,22.5859,22.6346,122763.0229
2010-01-11 09:35:00,37.2,37.25,37.14,37.23,53003.5335689046,22.6346,22.665,22.5981,22.6529,53003.5336
2010-01-11 09:40:00,37.22,37.23,37.15,37.18,56423.116379801664,22.6468,22.6529,22.6042,22.6224,56423.1164
2010-01-11 09:45:00,37.18,37.22,37.15,37.21,40807.02154337171,22.6224,22.6468,22.6042,22.6407,40807.0215
2010-01-11 09:50:00,37.21,37.21,37.12,37.12,22227.28827083096,22.6407,22.6407,22.5859,22.5859,22227.2883
2010-01-11 09:55:00,37.12,37.12,37.04,37.08,35905.61951441924,22.5859,22.5859,22.5373,22.5616,35905.6195
2010-01-11 10:00:00,37.09,37.15,37.09,37.12,45936.395759717314,22.5677,22.6042,22.5677,22.5859,45936.3958
2010-01-11 10:05:00,37.12,37.12,37.0,37.01,37159.4665450815,22.5859,22.5859,22.5129,22.519,37159.4665
2010-01-11 10:10:00,37.02,37.08,37.02,37.02,37615.410919867776,22.5251,22.5616,22.5251,22.5251,37615.4109
2010-01-11 10:15:00,37.02,37.05,36.96,37.02,50267.86732018694,22.5251,22.5433,22.4886,22.5251,50267.8673
2010-01-11 10:20:00,37.02,37.02,36.99,37.0,23709.107488886355,22.5251,22.5251,22.5068,22.5129,23709.1075
2010-01-11 10:25:00,37.0,37.07,37.0,37.07,38983.2440442266,22.5129,22.5555,22.5129,22.5555,38983.244
2010-01-11 10:30:00,37.07,37.15,37.07,37.14,46278.35404080703,22.5555,22.6042,22.5555,22.5981,46278.354
2010-01-11 10:35:00,37.14,37.19,37.14,37.14,27470.64858087313,22.5981,22.6285,22.5981,22.5981,27470.6486
2010-01-11 10:40:00,37.14,37.15,37.1,37.1,15388.122649036815,22.5981,22.6042,22.5738,22.5738,15388.1226
2010-01-11 10:45:00,37.1,37.15,37.09,37.15,34651.772483756984,22.5738,22.6042,22.5677,22.6042,34651.7725
2010-01-11 10:50:00,37.15,37.17,37.12,37.12,33967.85592157757,22.6042,22.6164,22.5859,22.5859,33967.8559
2010-01-11 10:55:00,37.12,37.17,37.12,37.14,22569.246551920667,22.5859,22.6164,22.5859,22.5981,22569.2466
2010-01-11 11:00:00,37.15,37.15,37.1,37.14,34081.84201527414,22.6042,22.6042,22.5738,22.5981,34081.842
2010-01-11 11:05:00,37.14,37.14,37.07,37.09,33397.92545309472,22.5981,22.5981,22.5555,22.5677,33397.9255
2010-01-11 11:10:00,37.09,37.11,37.07,37.08,26102.815456514305,22.5677,22.5799,22.5555,22.5616,26102.8155
2010-01-11 11:15:00,37.08,37.15,37.07,37.15,25874.843269121167,22.5616,22.6042,22.5555,22.6042,25874.8433
2010-01-11 11:20:00,37.15,37.15,37.14,37.14,15958.053117519665,22.6042,22.6042,22.5981,22.5981,15958.0531
2010-01-11 11:25:00,37.14,37.16,37.1,37.1,37957.36920095748,22.5981,22.6103,22.5738,22.5738,37957.3692
2010-01-11 11:30:00,37.1,37.17,37.1,37.16,43314.71560469623,22.5738,22.6164,22.5738,22.6103,43314.7156
2010-01-11 11:35:00,37.17,37.22,37.17,37.21,32030.092328735893,22.6164,22.6468,22.6164,22.6407,32030.0923
2010-01-11 11:40:00,37.2,37.21,37.15,37.18,13678.331243588282,22.6346,22.6407,22.6042,22.6224,13678.3312
2010-01-11 11:45:00,37.17,37.18,37.15,37.16,5129.374216345606,22.6164,22.6224,22.6042,22.6103,5129.3742
2010-01-11 11:50:00,37.16,37.22,37.15,37.21,52775.561381511456,22.6103,22.6468,22.6042,22.6407,52775.5614
2010-01-11 11:55:00,37.21,37.25,37.21,37.25,24279.0379573692,22.6407,22.665,22.6407,22.665,24279.038
2010-01-11 12:00:00,37.26,37.32,37.26,37.28,58588.85216003648,22.6711,22.7076,22.6711,22.6833,58588.8522
2010-01-11 12:05:00,37.28,37.29,37.27,37.29,25988.82936281773,22.6833,22.6894,22.6772,22.6894,25988.8294
2010-01-11 12:10:00,37.29,37.29,37.26,37.27,13564.345149891711,22.6894,22.6894,22.6711,22.6772,13564.3451
2010-01-11 12:15:00,37.26,37.31,37.26,37.29,31460.16186025305,22.6711,22.7015,22.6711,22.6894,31460.1619
2010-01-11 12:20:00,37.3,37.31,37.29,37.31,7979.026558759831,22.6955,22.7015,22.6894,22.7015,7979.0266
2010-01-11 12:25:00,37.3,37.33,37.3,37.31,24051.065769976063,22.6955,22.7137,22.6955,22.7015,24051.0658
2010-01-11 12:30:00,37.32,37.36,37.32,37.33,23253.16311410008,22.7076,22.732,22.7076,22.7137,23253.1631
2010-01-11 12:35:00,37.34,37.37,37.33,37.37,31574.147953949618,22.7198,22.7381,22.7137,22.7381,31574.148
2010-01-11 12:40:00,37.37,37.38,37.37,37.37,15160.15046164368,22.7381,22.7441,22.7381,22.7381,15160.1505
2010-01-11 12:45:00,37.37,37.37,37.29,37.29,23025.190926706942,22.7381,22.7381,22.6894,22.6894,23025.1909
2010-01-11 12:50:00,37.29,37.29,37.27,37.29,31802.120141342755,22.6894,22.6894,22.6772,22.6894,31802.1201
2010-01-11 12:55:00,37.29,37.32,37.29,37.31,13906.30343098142,22.6894,22.7076,22.6894,22.7015,13906.3034
2010-01-11 13:00:00,37.31,37.32,37.29,37.3,13564.345149891711,22.7015,22.7076,22.6894,22.6955,13564.3451
2010-01-11 13:05:00,37.29,37.3,37.29,37.3,3305.5967172005016,22.6894,22.6955,22.6894,22.6955,3305.5967
2010-01-11 13:10:00,37.3,37.31,37.29,37.29,15502.108742733386,22.6955,22.7015,22.6894,22.6894,15502.1087
2010-01-11 13:15:00,37.29,37.3,37.29,37.3,5585.318591131882,22.6894,22.6955,22.6894,22.6955,5585.3186
2010-01-11 13:20:00,37.3,37.31,37.29,37.3,18693.71936623732,22.6955,22.7015,22.6894,22.6955,18693.7194
2010-01-11 13:25:00,37.3,37.32,37.3,37.3,12766.44249401573,22.6955,22.7076,22.6955,22.6955,12766.4425
2010-01-11 13:30:00,37.3,37.31,37.29,37.29,17439.87233557506,22.6955,22.7015,22.6894,22.6894,17439.8723
2010-01-11 13:35:00,37.29,37.29,37.28,37.29,8093.0126524564,22.6894,22.6894,22.6833,22.6894,8093.0127
2010-01-11 13:40:00,37.28,37.28,37.27,37.28,9688.817964208369,22.6833,22.6833,22.6772,22.6833,9688.818
2010-01-11 13:45:00,37.28,37.31,37.28,37.29,20403.51077168585,22.6833,22.7015,22.6833,22.6894,20403.5108
2010-01-11 13:50:00,37.29,37.3,37.29,37.29,16983.927960788784,22.6894,22.6955,22.6894,22.6894,16983.928
2010-01-11 13:55:00,37.29,37.31,37.28,37.29,12766.44249401573,22.6894,22.7015,22.6833,22.6894,12766.4425
2010-01-11 14:00:00,37.29,37.29,37.24,37.25,22797.218739313805,22.6894,22.6894,22.659,22.665,22797.2187
2010-01-11 14:05:00,37.25,37.27,37.23,37.24,43884.64607317907,22.665,22.6772,22.6529,22.659,43884.6461
2010-01-11 14:10:00,37.24,37.25,37.22,37.23,16072.039211216232,22.659,22.665,22.6468,22.6529,16072.0392
2010-01-11 14:15:00,37.24,37.26,37.24,37.26,10600.70671378092,22.659,22.6711,22.659,22.6711,10600.7067
2010-01-11 14:20:00,37.26,37.29,37.25,37.29,15388.122649036815,22.6711,22.6894,22.665,22.6894,15388.1226
2010-01-11 14:25:00,37.29,37.29,37.28,37.29,17325.886241878492,22.6894,22.6894,22.6833,22.6894,17325.8862
2010-01-11 14:30:00,37.29,37.3,37.27,37.3,15844.067023823094,22.6894,22.6955,22.6772,22.6955,15844.067
2010-01-11 14:35:00,37.3,37.33,37.29,37.32,25418.89889433489,22.6955,22.7137,22.6894,22.7076,25418.8989
2010-01-11 14:40:00,37.32,37.33,37.27,37.27,24051.065769976063,22.7076,22.7137,22.6772,22.6772,24051.0658
2010-01-11 14:45:00,37.27,37.29,37.25,37.26,24507.01014476234,22.6772,22.6894,22.665,22.6711,24507.0101
2010-01-11 14:50:00,37.26,37.27,37.25,37.27,11056.651088567194,22.6711,22.6772,22.665,22.6772,11056.6511
2010-01-11 14:55:00,37.27,37.29,37.26,37.28,22569.246551920667,22.6772,22.6894,22.6711,22.6833,22569.2466
2010-01-11 15:00:00,37.27,37.31,37.26,37.27,33055.96717200502,22.6772,22.7015,22.6711,22.6772,33055.9672
2010-01-11 15:05:00,37.27,37.32,37.27,37.29,41604.92419924769,22.6772,22.7076,22.6772,22.6894,41604.9242
2010-01-11 15:10:00,37.29,37.3,37.27,37.27,33283.93935939815,22.6894,22.6955,22.6772,22.6772,33283.9394
2010-01-11 15:15:00,37.27,37.3,37.27,37.3,36931.49435768836,22.6772,22.6955,22.6772,22.6955,36931.4944
2010-01-11 15:20:00,37.3,37.33,37.29,37.29,24848.968425852046,22.6955,22.7137,22.6894,22.6894,24848.9684
2010-01-11 15:25:00,37.29,37.3,37.29,37.3,16300.01139860937,22.6894,22.6955,22.6894,22.6955,16300.0114
2010-01-11 15:30:00,37.3,37.32,37.29,37.32,23481.135301493217,22.6955,22.7076,22.6894,22.7076,23481.1353
2010-01-11 15:35:00,37.32,37.36,37.31,37.34,26558.75983130058,22.7076,22.732,22.7015,22.7198,26558.7598
2010-01-11 15:40:00,37.34,37.36,37.34,37.36,23595.121395189788,22.7198,22.732,22.7198,22.732,23595.1214
2010-01-11 15:45:00,37.36,37.36,37.35,37.36,31460.16186025305,22.732,22.732,22.7259,22.732,31460.1619
2010-01-11 15:50:00,37.36,37.38,37.35,37.36,79334.32121281204,22.732,22.7441,22.7259,22.732,79334.3212
2010-01-11 15:55:00,37.36,37.38,37.35,37.36,138949.04821611763,22.732,22.7441,22.7259,22.732,138949.0482
2010-01-12 09:30:00,37.16,37.36,37.16,37.29,45024.50701014476,22.6103,22.732,22.6103,22.6894,45024.507
2010-01-12 09:35:00,37.29,37.36,37.22,37.33,23253.16311410008,22.6894,22.732,22.6468,22.7137,23253.1631
2010-01-12 09:40:00,37.32,37.36,37.29,37.36,27356.662487176563,22.7076,22.732,22.6894,22.732,27356.6625
2010-01-12 09:45:00,37.32,37.32,37.17,37.25,72381.16949732133,22.7076,22.7076,22.6164,22.665,72381.1695
2010-01-12 09:50:00,37.26,37.34,37.25,37.3,25988.82936281773,22.6711,22.7198,22.665,22.6955,25988.8294
2010-01-12 09:55:00,37.3,37.31,37.24,37.24,24734.98233215548,22.6955,22.7015,22.659,22.659,24734.9823
2010-01-12 10:00:00,37.24,37.3,37.22,37.27,62464.37934571983,22.659,22.6955,22.6468,22.6772,62464.3793
2010-01-12 10:05:00,37.28,37.35,37.27,37.33,33055.96717200502,22.6833,22.7259,22.6772,22.7137,33055.9672
2010-01-12 10:10:00,37.33,37.37,37.33,37.34,18921.69155363046,22.7137,22.7381,22.7137,22.7198,18921.6916
2010-01-12 10:15:00,37.33,37.33,37.29,37.32,22227.28827083096,22.7137,22.7137,22.6894,22.7076,22227.2883
2010-01-12 10:20:00,37.32,37.35,37.3,37.34,25760.8571754246,22.7076,22.7259,22.6955,22.7198,25760.8572
2010-01-12 10:25:00,37.35,37.41,37.34,37.36,24165.05186367264,22.7259,22.7624,22.7198,22.732,24165.0519
2010-01-12 10:30:00,37.36,37.36,37.29,37.29,18693.71936623732,22.732,22.732,22.6894,22.6894,18693.7194
2010-01-12 10:35:00,37.29,37.3,37.27,37.27,19947.56639689958,22.6894,22.6955,22.6772,22.6772,19947.5664
2010-01-12 10:40:00,37.27,37.29,37.26,37.28,13336.372962498575,22.6772,22.6894,22.6711,22.6833,13336.373
2010-01-12 10:45:00,37.28,37.29,37.28,37.29,21999.31608343782,22.6833,22.6894,22.6833,22.6894,21999.3161
2010-01-12 10:50:00,37.29,37.32,37.29,37.3,20973.4412401687,22.6894,22.7076,22.6894,22.6955,20973.4412
2010-01-12 10:55:00,37.29,37.3,37.25,37.26,17211.90014818192,22.6894,22.6955,22.665,22.6711,17211.9001
2010-01-12 11:00:00,37.25,37.27,37.24,37.26,15730.080930126524,22.665,22.6772,22.659,22.6711,15730.0809
2010-01-12 11:05:00,37.26,37.29,37.25,37.29,21657.35780234812,22.6711,22.6894,22.665,22.6894,21657.3578
2010-01-12 11:10:00,37.29,37.29,37.24,37.25,17211.90014818192,22.6894,22.6894,22.659,22.665,17211.9001
2010-01-12 11:15:00,37.26,37.27,37.26,37.26,8320.984839849538,22.6711,22.6772,22.6711,22.6711,8320.9848
2010-01-12 11:20:00,37.26,37.28,37.24,37.27,35335.68904593639,22.6711,22.6833,22.659,22.6772,35335.689
2010-01-12 11:25:00,37.27,37.32,37.25,37.29,116265.8155705004,22.6772,22.7076,22.665,22.6894,116265.8156
2010-01-12 11:30:00,37.29,37.32,37.25,37.25,35107.71685854326,22.6894,22.7076,22.665,22.665,35107.7169
2010-01-12 11:35:00,37.25,37.25,37.18,37.19,28610.509517838826,22.665,22.665,22.6224,22.6285,28610.5095
2010-01-12 11:40:00,37.2,37.24,37.19,37.23,12994.414681408867,22.6346,22.659,22.6285,22.6529,12994.4147
2010-01-12 11:45:00,37.22,37.25,37.2,37.25,15958.053117519665,22.6468,22.665,22.6346,22.665,15958.0531
2010-01-12 11:50:00,37.23,37.26,37.23,37.25,10600.70671378092,22.6529,22.6711,22.6529,22.665,10600.7067
2010-01-12 11:55:00,37.24,37.29,37.24,37.28,16641.969679699076,22.659,22.6894,22.659,22.6833,16641.9697
2010-01-12 12:00:00,37.27,37.29,37.23,37.25,21201.41342756184,22.6772,22.6894,22.6529,22.665,21201.4134
2010-01-12 12:05:00,37.26,37.28,37.24,37.25,18693.71936623732,22.6711,22.6833,22.659,22.665,18693.7194
2010-01-12 12:10:00,37.25,37.26,37.23,37.23,8776.929214635815,22.665,22.6711,22.6529,22.6529,8776.9292
2010-01-12 12:15:00,37.23,37.23,37.21,37.22,14248.261712071127,22.6529,22.6529,22.6407,22.6468,14248.2617
2010-01-12 12:20:00,37.21,37.22,37.09,37.12,46278.35404080703,22.6407,22.6468,22.5677,22.5859,46278.354
2010-01-12 12:25:00,37.13,37.13,37.07,37.1,26672.74592499715,22.592,22.592,22.5555,22.5738,26672.7459
2010-01-12 12:30:00,37.11,37.11,37.03,37.06,38983.2440442266,22.5799,22.5799,22.5312,22.5494,38983.244
2010-01-12 12:35:00,37.07,37.11,37.07,37.11,18009.802804057905,22.5555,22.5799,22.5555,22.5799,18009.8028
2010-01-12 12:40:00,37.11,37.14,37.07,37.1,39781.14670010259,22.5799,22.5981,22.5555,22.5738,39781.1467
2010-01-12 12:45:00,37.11,37.11,37.05,37.06,21771.343896044684,22.5799,22.5799,22.5433,22.5494,21771.3439
2010-01-12 12:50:00,37.05,37.07,37.0,37.03,29408.41217371481,22.5433,22.5555,22.5129,22.5312,29408.4122
2010-01-12 12:55:00,37.04,37.07,37.03,37.03,12766.44249401573,22.5373,22.5555,22.5312,22.5312,12766.4425
2010-01-12 13:00:00,37.03,37.05,37.0,37.05,18693.71936623732,22.5312,22.5433,22.5129,22.5433,18693.7194
2010-01-12 13:05:00,37.05,37.05,37.0,37.0,21771.343896044684,22.5433,22.5433,22.5129,22.5129,21771.3439
2010-01-12 13:10:00,37.0,37.01,36.95,37.0,21999.31608343782,22.5129,22.519,22.4825,22.5129,21999.3161
2010-01-12 13:15:00,37.0,37.01,36.96,36.97,33967.85592157757,22.5129,22.519,22.4886,22.4947,33967.8559
2010-01-12 13:20:00,36.96,37.0,36.93,37.0,23253.16311410008,22.4886,22.5129,22.4703,22.5129,23253.1631
2010-01-12 13:25:00,37.0,37.02,37.0,37.0,23595.121395189788,22.5129,22.5251,22.5129,22.5129,23595.1214
2010-01-12 13:30:00,37.0,37.03,37.0,37.02,23253.16311410008,22.5129,22.5312,22.5129,22.5251,23253.1631
2010-01-12 13:35:00,37.03,37.04,36.99,37.0,23253.16311410008,22.5312,22.5373,22.5068,22.5129,23253.1631
2010-01-12 13:40:00,37.0,37.0,36.97,36.97,31916.10623503933,22.5129,22.5129,22.4947,22.4947,31916.1062
2010-01-12 13:45:00,36.97,36.98,36.95,36.96,27812.60686196284,22.4947,22.5008,22.4825,22.4886,27812.6069
2010-01-12 13:50:00,36.95,36.96,36.93,36.96,25076.940613245184,22.4825,22.4886,22.4703,22.4886,25076.9406
2010-01-12 13:55:00,36.96,36.98,36.95,36.96,16413.997492305938,22.4886,22.5008,22.4825,22.4886,16413.9975
2010-01-12 14:00:00,36.96,36.98,36.94,36.97,22113.30217713439,22.4886,22.5008,22.4764,22.4947,22113.3022
2010-01-12 14:05:00,36.96,36.98,36.95,36.95,22227.28827083096,22.4886,22.5008,22.4825,22.4825,22227.2883
2010-01-12 14:10:00,36.96,36.96,36.93,36.93,21999.31608343782,22.4886,22.4886,22.4703,22.4703,21999.3161
2010-01-12 14:15:00,36.93,36.94,36.9,36.9,15502.108742733386,22.4703,22.4764,22.4521,22.4521,15502.1087
2010-01-12 14:20:00,36.9,36.9,36.87,36.87,39553.17451270945,22.4521,22.4521,22.4338,22.4338,39553.1745
2010-01-12 14:25:00,36.87,36.91,36.86,36.89,28610.509517838826,22.4338,22.4582,22.4277,22.446,28610.5095
2010-01-12 14:30:00,36.88,36.9,36.84,36.85,90163.0001139861,22.4399,22.4521,22.4156,22.4217,90163.0001
2010-01-12 14:35:00,36.84,36.92,36.84,36.9,32827.99498461188,22.4156,22.4642,22.4156,22.4521,32827.995
2010-01-12 14:40:00,36.89,36.9,36.86,36.89,13222.386868802008,22.446,22.4521,22.4277,22.446,13222.3869
2010-01-12 14:45:00,36.89,36.92,36.89,36.91,17667.844522968197,22.446,22.4642,22.446,22.4582,17667.8445
2010-01-12 14:50:00,36.92,37.02,36.92,37.01,34879.74467115012,22.4642,22.5251,22.4642,22.519,34879.7447
2010-01-12 14:55:00,37.01,37.1,37.01,37.07,23025.190926706942,22.519,22.5738,22.519,22.5555,23025.1909
2010-01-12 15:00:00,37.07,37.07,37.0,37.0,17667.844522968197,22.5555,22.5555,22.5129,22.5129,17667.8445
2010-01-12 15:05:00,37.0,37.0,36.99,36.99,8776.929214635815,22.5129,22.5129,22.5068,22.5068,8776.9292
2010-01-12 15:10:00,37.0,37.01,36.99,37.0,20859.45514647213,22.5129,22.519,22.5068,22.5129,20859.4551
2010-01-12 15:15:00,36.99,36.99,36.92,36.92,40807.02154337171,22.5068,22.5068,22.4642,22.4642,40807.0215
2010-01-12 15:20:00,36.92,36.99,36.92,36.98,30434.28701698393,22.4642,22.5068,22.4642,22.5008,30434.287
2010-01-12 15:25:00,36.99,37.04,36.98,37.03,18009.802804057905,22.5068,22.5373,22.5008,22.5312,18009.8028
2010-01-12 15:30:00,37.04,37.05,36.98,36.98,41604.92419924769,22.5373,22.5433,22.5008,22.5008,41604.9242
2010-01-12 15:35:00,36.98,37.0,36.97,36.98,24734.98233215548,22.5008,22.5129,22.4947,22.5008,24734.9823
2010-01-12 15:40:00,36.98,36.99,36.95,36.96,30662.259204377067,22.5008,22.5068,22.4825,22.4886,30662.2592
2010-01-12 15:45:00,36.96,37.0,36.96,36.99,48102.131539952126,22.4886,22.5129,22.4886,22.5068,48102.1315
2010-01-12 15:50:00,37.0,37.05,36.98,37.04,92670.6941753106,22.5129,22.5433,22.5008,22.5373,92670.6942
2010-01-12 15:55:00,37.05,37.12,37.05,37.12,147270.0330559672,22.5433,22.5859,22.5433,22.5859,147270.0331
2010-01-13 09:30:00,37.4,37.4,36.98,37.03,103841.33135757438,22.7563,22.7563,22.5008,22.5312,103841.3314
2010-01-13 09:35:00,37.01,37.07,36.95,37.04,76256.69668300467,22.519,22.5555,22.4825,22.5373,76256.6967
2010-01-13 09:40:00,37.01,37.13,37.01,37.07,25874.843269121167,22.519,22.592,22.519,22.5555,25874.8433
2010-01-13 09:45:00,37.07,37.2,37.07,37.15,27812.60686196284,22.5555,22.6346,22.5555,22.6042,27812.6069
2010-01-13 09:50:00,37.15,37.22,37.12,37.14,38413.31357574376,22.6042,22.6468,22.5859,22.5981,38413.3136
2010-01-13 09:55:00,37.14,37.18,37.06,37.06,35107.71685854326,22.5981,22.6224,22.5494,22.5494,35107.7169
2010-01-13 10:00:00,37.06,37.1,37.04,37.06,27470.64858087313,22.5494,22.5738,22.5373,22.5494,27470.6486
2010-01-13 10:05:00,37.05,37.06,37.03,37.03,21429.385614954976,22.5433,22.5494,22.5312,22.5312,21429.3856
2010-01-13 10:10:00,37.03,37.07,36.98,37.06,23823.09358258293,22.5312,22.5555,22.5008,22.5494,23823.0936
2010-01-13 10:15:00,37.06,37.07,36.99,37.07,19605.60811580987,22.5494,22.5555,22.5068,22.5555,19605.6081
2010-01-13 10:20:00,37.07,37.12,37.07,37.12,18921.69155363046,22.5555,22.5859,22.5555,22.5859,18921.6916
2010-01-13 10:25:00,37.11,37.12,37.07,37.08,29294.42608001824,22.5799,22.5859,22.5555,22.5616,29294.4261
2010-01-13 10:30:00,37.07,37.09,37.04,37.08,12880.428587712298,22.5555,22.5677,22.5373,22.5616,12880.4286
2010-01-13 10:35:00,37.07,37.09,36.96,36.96,51065.76997606292,22.5555,22.5677,22.4886,22.4886,51065.77
2010-01-13 10:40:00,36.97,36.98,36.9,36.93,86401.45902199931,22.4947,22.5008,22.4521,22.4703,86401.459
2010-01-13 10:45:00,36.93,36.95,36.9,36.94,34879.74467115012,22.4703,22.4825,22.4521,22.4764,34879.7447
2010-01-13 10:50:00,36.94,36.99,36.93,36.98,30890.231391770205,22.4764,22.5068,22.4703,22.5008,30890.2314
2010-01-13 10:55:00,36.98,37.07,36.98,37.05,23481.135301493217,22.5008,22.5555,22.5008,22.5433,23481.1353
2010-01-13 11:00:00,37.06,37.08,37.05,37.05,27698.62076826627,22.5494,22.5616,22.5433,22.5433,27698.6208
2010-01-13 11:05:00,37.05,37.06,37.03,37.04,10372.73452638778,22.5433,22.5494,22.5312,22.5373,10372.7345
2010-01-13 11:10:00,37.05,37.05,36.98,37.0,14248.261712071127,22.5433,22.5433,22.5008,22.5129,14248.2617
2010-01-13 11:15:00,37.0,37.01,36.99,37.0,9802.804057904936,22.5129,22.519,22.5068,22.5129,9802.8041
2010-01-13 11:20:00,37.0,37.07,37.0,37.05,23823.09358258293,22.5129,22.5555,22.5129,22.5433,23823.0936
2010-01-13 11:25:00,37.05,37.1,37.04,37.1,27926.59295565941,22.5433,22.5738,22.5373,22.5738,27926.593
2010-01-13 11:30:00,37.1,37.15,37.1,37.14,22797.218739313805,22.5738,22.6042,22.5738,22.5981,22797.2187
2010-01-13 11:35:00,37.15,37.15,37.13,37.14,17097.914054485354,22.6042,22.6042,22.592,22.5981,17097.9141
2010-01-13 11:40:00,37.13,37.14,37.12,37.14,9460.84577681523,22.592,22.5981,22.5859,22.5981,9460.8458
2010-01-13 11:45:00,37.14,37.15,37.11,37.11,37387.43873247464,22.5981,22.6042,22.5799,22.5799,37387.4387
2010-01-13 11:50:00,37.1,37.12,37.09,37.11,7181.123902883848,22.5738,22.5859,22.5677,22.5799,7181.1239
2010-01-13 11:55:00,37.11,37.12,37.05,37.06,8434.970933546107,22.5799,22.5859,22.5433,22.5494,8434.9709
2010-01-13 12:00:00,37.06,37.16,37.06,37.15,47532.20107146928,22.5494,22.6103,22.5494,22.6042,47532.2011
2010-01-13 12:05:00,37.15,37.18,37.11,37.18,14134.27561837456,22.6042,22.6224,22.5799,22.6224,14134.2756
2010-01-13 12:10:00,37.17,37.18,37.14,37.18,20403.51077168585,22.6164,22.6224,22.5981,22.6224,20403.5108
2010-01-13 12:15:00,37.18,37.2,37.17,37.2,12652.45640031916,22.6224,22.6346,22.6164,22.6346,12652.4564
2010-01-13 12:20:00,37.19,37.24,37.19,37.23,23709.107488886355,22.6285,22.659,22.6285,22.6529,23709.1075
2010-01-13 12:25:00,37.24,37.29,37.22,37.24,35791.63342072268,22.659,22.6894,22.6468,22.659,35791.6334
2010-01-13 12:30:00,37.24,37.29,37.22,37.24,25190.926706941755,22.659,22.6894,22.6468,22.659,25190.9267
2010-01-13 12:35:00,37.25,37.35,37.24,37.29,16186.0253049128,22.665,22.7259,22.659,22.6894,16186.0253
2010-01-13 12:40:00,37.29,37.37,37.29,37.34,22911.20483301037,22.6894,22.7381,22.6894,22.7198,22911.2048
2010-01-13 12:45:00,37.35,37.38,37.33,37.33,38755.27185683347,22.7259,22.7441,22.7137,22.7137,38755.2719
2010-01-13 12:50:00,37.32,37.37,37.3,37.33,36361.56388920552,22.7076,22.7381,22.6955,22.7137,36361.5639
2010-01-13 12:55:00,37.33,37.36,37.32,37.34,17325.886241878492,22.7137,22.732,22.7076,22.7198,17325.8862
2010-01-13 13:00:00,37.33,37.34,37.28,37.29,12082.525931836317,22.7137,22.7198,22.6833,22.6894,12082.5259
2010-01-13 13:05:00,37.29,37.36,37.29,37.35,20517.496865382425,22.6894,22.732,22.6894,22.7259,20517.4969
2010-01-13 13:10:00,37.35,37.37,37.35,37.37,12880.428587712298,22.7259,22.7381,22.7259,22.7381,12880.4286
2010-01-13 13:15:00,37.38,37.38,37.34,37.34,8206.998746152969,22.7441,22.7441,22.7198,22.7198,8206.9987
2010-01-13 13:20:00,37.34,37.35,37.3,37.33,12538.470306622592,22.7198,22.7259,22.6955,22.7137,12538.4703
2010-01-13 13:25:00,37.32,37.36,37.32,37.36,11626.58155705004,22.7076,22.732,22.7076,22.732,11626.5816
2010-01-13 13:30:00,37.36,37.36,37.29,37.31,28154.565143052547,22.732,22.732,22.6894,22.7015,28154.5651
2010-01-13 13:35:00,37.31,37.36,37.31,37.35,22341.27436452753,22.7015,22.732,22.7015,22.7259,22341.2744
2010-01-13 13:40:00,37.34,37.35,37.3,37.31,20403.51077168585,22.7198,22.7259,22.6955,22.7015,20403.5108
2010-01-13 13:45:00,37.31,37.33,37.3,37.31,15160.15046164368,22.7015,22.7137,22.6955,22.7015,15160.1505
2010-01-13 13:50:00,37.32,37.33,37.29,37.29,22569.246551920667,22.7076,22.7137,22.6894,22.6894,22569.2466
2010-01-13 13:55:00,37.3,37.32,37.29,37.29,14932.178274250542,22.6955,22.7076,22.6894,22.6894,14932.1783
2010-01-13 14:00:00,37.29,37.33,37.27,37.28,21201.41342756184,22.6894,22.7137,22.6772,22.6833,21201.4134
2010-01-13 14:05:00,37.28,37.3,37.27,37.3,11284.623275960334,22.6833,22.6955,22.6772,22.6955,11284.6233
2010-01-13 14:10:00,37.29,37.33,37.29,37.29,16641.969679699076,22.6894,22.7137,22.6894,22.6894,16641.9697
2010-01-13 14:15:00,37.29,37.33,37.29,37.29,22911.20483301037,22.6894,22.7137,22.6894,22.6894,22911.2048
2010-01-13 14:20:00,37.29,37.31,37.27,37.31,23481.135301493217,22.6894,22.7015,22.6772,22.7015,23481.1353
2010-01-13 14:25:00,37.31,37.33,37.3,37.3,15502.108742733386,22.7015,22.7137,22.6955,22.6955,15502.1087
2010-01-13 14:30:00,37.31,37.36,37.31,37.35,28268.55123674912,22.7015,22.732,22.7015,22.7259,28268.5512
2010-01-13 14:35:00,37.34,37.36,37.34,37.34,15388.122649036815,22.7198,22.732,22.7198,22.7198,15388.1226
2010-01-13 14:40:00,37.34,37.36,37.33,37.36,16869.941867092213,22.7198,22.732,22.7137,22.732,16869.9419
2010-01-13 14:45:00,37.36,37.41,37.36,37.4,21999.31608343782,22.732,22.7624,22.732,22.7563,21999.3161
2010-01-13 14:50:00,37.41,37.41,37.36,37.36,28838.481705231963,22.7624,22.7624,22.732,22.732,28838.4817
2010-01-13 14:55:00,37.36,37.36,37.33,37.34,40579.04935597857,22.732,22.732,22.7137,22.7198,40579.0494
2010-01-13 15:00:00,37.34,37.34,37.29,37.29,56081.15809871196,22.7198,22.7198,22.6894,22.6894,56081.1581
2010-01-13 15:05:00,37.29,37.31,37.29,37.29,19377.635928416734,22.6894,22.7015,22.6894,22.6894,19377.6359
2010-01-13 15:10:00,37.29,37.3,37.29,37.3,16983.927960788784,22.6894,22.6955,22.6894,22.6955,16983.928
2010-01-13 15:15:00,37.3,37.31,37.26,37.29,54029.40841217372,22.6955,22.7015,22.6711,22.6894,54029.4084
2010-01-13 15:20:00,37.29,37.35,37.28,37.34,37387.43873247464,22.6894,22.7259,22.6833,22.7198,37387.4387
2010-01-13 15:25:00,37.35,37.41,37.34,37.41,56651.088567194805,22.7259,22.7624,22.7198,22.7624,56651.0886
2010-01-13 15:30:00,37.4,37.48,37.4,37.47,78536.41855693606,22.7563,22.805,22.7563,22.7989,78536.4186
2010-01-13 15:35:00,37.46,37.49,37.46,37.48,52319.61700672518,22.7928,22.8111,22.7928,22.805,52319.617
2010-01-13 15:40:00,37.48,37.48,37.37,37.38,38755.27185683347,22.805,22.805,22.7381,22.7441,38755.2719
2010-01-13 15:45:00,37.38,37.38,37.36,37.37,36589.536076598655,22.7441,22.7441,22.732,22.7381,36589.5361
2010-01-13 15:50:00,37.36,37.41,37.36,37.4,93126.63855009688,22.732,22.7624,22.732,22.7563,93126.6386
2010-01-13 15:55:00,37.41,37.42,37.39,37.39,103499.37307648468,22.7624,22.7685,22.7502,22.7502,103499.3731
2010-01-14 09:30:00,37.14,37.53,37.07,37.37,111022.45526045824,22.5981,22.8354,22.5555,22.7381,111022.4553
2010-01-14 09:35:00,37.35,37.36,37.23,37.26,16869.941867092213,22.7259,22.732,22.6529,22.6711,16869.9419
2010-01-14 09:40:00,37.26,37.35,37.24,37.25,7979.026558759831,22.6711,22.7259,22.659,22.665,7979.0266
2010-01-14 09:45:00,37.23,37.35,37.22,37.34,12994.414681408867,22.6529,22.7259,22.6468,22.7198,12994.4147
2010-01-14 09:50:00,37.35,37.39,37.25,37.26,22797.218739313805,22.7259,22.7502,22.665,22.6711,22797.2187
2010-01-14 09:55:00,37.28,37.28,37.22,37.23,7295.109996580417,22.6833,22.6833,22.6468,22.6529,7295.11
2010-01-14 10:00:00,37.24,37.26,37.2,37.22,26330.787643907443,22.659,22.6711,22.6346,22.6468,26330.7876
2010-01-14 10:05:00,37.23,37.3,37.21,37.3,25874.843269121167,22.6529,22.6955,22.6407,22.6955,25874.8433
2010-01-14 10:10:00,37.3,37.37,37.29,37.36,21315.399521258405,22.6955,22.7381,22.6894,22.732,21315.3995
2010-01-14 10:15:00,37.36,37.36,37.29,37.32,15160.15046164368,22.732,22.732,22.6894,22.7076,15160.1505
2010-01-14 10:20:00,37.32,37.33,37.31,37.32,7409.096090276987,22.7076,22.7137,22.7015,22.7076,7409.0961
2010-01-14 10:25:00,37.33,37.36,37.29,37.36,11056.651088567194,22.7137,22.732,22.6894,22.732,11056.6511
2010-01-14 10:30:00,37.35,37.38,37.35,37.37,12994.414681408867,22.7259,22.7441,22.7259,22.7381,12994.4147
2010-01-14 10:35:00,37.38,37.4,37.32,37.35,25532.88498803146,22.7441,22.7563,22.7076,22.7259,25532.885
2010-01-14 10:40:00,37.34,37.35,37.26,37.27,21885.32998974125,22.7198,22.7259,22.6711,22.6772,21885.33
2010-01-14 10:45:00,37.26,37.26,37.2,37.23,28154.565143052547,22.6711,22.6711,22.6346,22.6529,28154.5651
2010-01-14 10:50:00,37.22,37.28,37.22,37.24,30320.30092328736,22.6468,22.6833,22.6468,22.659,30320.3009
2010-01-14 10:55:00,37.24,37.24,37.16,37.16,19833.58030320301,22.659,22.659,22.6103,22.6103,19833.5803
2010-01-14 11:00:00,37.15,37.22,37.14,37.2,15160.15046164368,22.6042,22.6468,22.5981,22.6346,15160.1505
2010-01-14 11:05:00,37.21,37.25,37.2,37.25,11740.567650746609,22.6407,22.665,22.6346,22.665,11740.5677
2010-01-14 11:10:00,37.25,37.28,37.21,37.26,19833.58030320301,22.665,22.6833,22.6407,22.6711,19833.5803
2010-01-14 11:15:00,37.27,37.28,37.25,37.26,8206.998746152969,22.6772,22.6833,22.665,22.6711,8206.9987
2010-01-14 11:20:00,37.27,37.33,37.27,37.31,27128.690299783422,22.6772,22.7137,22.6772,22.7015,27128.6903
2010-01-14 11:25:00,37.31,37.32,37.28,37.3,11740.567650746609,22.7015,22.7076,22.6833,22.6955,11740.5677
2010-01-14 11:30:00,37.3,37.36,37.3,37.36,54941.29716174627,22.6955,22.732,22.6955,22.732,54941.2972
2010-01-14 11:35:00,37.36,37.43,37.36,37.43,34309.81420266727,22.732,22.7746,22.732,22.7746,34309.8142
2010-01-14 11:40:00,37.44,37.44,37.37,37.41,36019.60560811581,22.7806,22.7806,22.7381,22.7624,36019.6056
2010-01-14 11:45:00,37.41,37.45,37.4,37.43,35221.70295223983,22.7624,22.7867,22.7563,22.7746,35221.703
2010-01-14 11:50:00,37.43,37.43,37.38,37.38,6839.165621794141,22.7746,22.7746,22.7441,22.7441,6839.1656
2010-01-14 11:55:00,37.38,37.39,37.34,37.35,11284.623275960334,22.7441,22.7502,22.7198,22.7259,11284.6233
2010-01-14 12:00:00,37.35,37.36,37.35,37.36,6725.179528097572,22.7259,22.732,22.7259,22.732,6725.1795
2010-01-14 12:05:00,37.36,37.36,37.35,37.36,4217.485466773053,22.732,22.732,22.7259,22.732,4217.4855
2010-01-14 12:10:00,37.36,37.36,37.35,37.36,2735.6662487176563,22.732,22.732,22.7259,22.732,2735.6662
2010-01-14 12:15:00,37.37,37.38,37.36,37.36,5471.332497435313,22.7381,22.7441,22.732,22.732,5471.3325
2010-01-14 12:20:00,37.36,37.41,37.36,37.38,22341.27436452753,22.732,22.7624,22.732,22.7441,22341.2744
2010-01-14 12:25:00,37.38,37.39,37.38,37.38,3647.554998290209,22.7441,22.7502,22.7441,22.7441,3647.555
2010-01-14 12:30:00,37.38,37.43,37.38,37.38,17097.914054485354,22.7441,22.7746,22.7441,22.7441,17097.9141
2010-01-14 12:35:00,37.38,37.39,37.37,37.37,15274.136555340248,22.7441,22.7502,22.7381,22.7381,15274.1366
2010-01-14 12:40:00,37.37,37.38,37.36,37.36,11398.609369656902,22.7381,22.7441,22.732,22.732,11398.6094
2010-01-14 12:45:00,37.36,37.4,37.34,37.35,19833.58030320301,22.732,22.7563,22.7198,22.7259,19833.5803
2010-01-14 12:50:00,37.35,37.36,37.34,37.35,7751.054371366693,22.7259,22.732,22.7198,22.7259,7751.0544
2010-01-14 12:55:00,37.36,37.38,37.36,37.38,8320.984839849538,22.732,22.7441,22.732,22.7441,8320.9848
2010-01-14 13:00:00,37.37,37.38,37.35,37.35,7181.123902883848,22.7381,22.7441,22.7259,22.7259,7181.1239
2010-01-14 13:05:00,37.35,37.36,37.34,37.35,8548.957027242677,22.7259,22.732,22.7198,22.7259,8548.957
2010-01-14 13:10:00,37.35,37.38,37.35,37.36,21201.41342756184,22.7259,22.7441,22.7259,22.732,21201.4134
2010-01-14 13:15:00,37.36,37.39,37.34,37.39,51179.75606975949,22.732,22.7502,22.7198,22.7502,51179.7561
2010-01-14 13:20:00,37.38,37.42,37.37,37.41,72153.19730992819,22.7441,22.7685,22.7381,22.7624,72153.1973
2010-01-14 13:25:00,37.41,37.41,37.38,37.38,7751.054371366693,22.7624,22.7624,22.7441,22.7441,7751.0544
2010-01-14 13:30:00,37.39,37.43,37.39,37.41,29408.41217371481,22.7502,22.7746,22.7502,22.7624,29408.4122
2010-01-14 13:35:00,37.41,37.42,37.38,37.39,10144.762338994642,22.7624,22.7685,22.7441,22.7502,10144.7623
2010-01-14 13:40:00,37.38,37.38,37.36,37.36,12196.512025532886,22.7441,22.7441,22.732,22.732,12196.512
2010-01-14 13:45:00,37.36,37.37,37.36,37.36,4445.457654166192,22.732,22.7381,22.732,22.732,4445.4577
2010-01-14 13:50:00,37.36,37.36,37.36,37.36,3761.5410919867777,22.732,22.732,22.732,22.732,3761.5411
2010-01-14 13:55:00,37.36,37.36,37.34,37.35,17211.90014818192,22.732,22.732,22.7198,22.7259,17211.9001
2010-01-14 14:00:00,37.35,37.36,37.34,37.36,4787.415935255899,22.7259,22.732,22.7198,22.732,4787.4159
2010-01-14 14:05:00,37.36,37.36,37.36,37.36,7751.054371366693,22.732,22.732,22.732,22.732,7751.0544
2010-01-14 14:10:00,37.36,37.36,37.31,37.33,23025.190926706942,22.732,22.732,22.7015,22.7137,23025.1909
2010-01-14 14:15:00,37.33,37.36,37.32,37.33,82639.91793001254,22.7137,22.732,22.7076,22.7137,82639.9179
2010-01-14 14:20:00,37.34,37.36,37.32,37.34,20289.524677989284,22.7198,22.732,22.7076,22.7198,20289.5247
2010-01-14 14:25:00,37.33,37.36,37.32,37.33,31688.13404764619,22.7137,22.732,22.7076,22.7137,31688.134
2010-01-14 14:30:00,37.33,37.36,37.31,37.31,31916.10623503933,22.7137,22.732,22.7015,22.7015,31916.1062
2010-01-14 14:35:00,37.31,37.35,37.31,37.34,39097.23013792317,22.7015,22.7259,22.7015,22.7198,39097.2301
2010-01-14 14:40:00,37.35,37.35,37.33,37.34,29522.398267411376,22.7259,22.7259,22.7137,22.7198,29522.3983
2010-01-14 14:45:00,37.33,37.36,37.32,37.32,23595.121395189788,22.7137,22.732,22.7076,22.7076,23595.1214
2010-01-14 14:50:00,37.31,37.33,37.29,37.33,17325.886241878492,22.7015,22.7137,22.6894,22.7137,17325.8862
2010-01-14 14:55:00,37.33,37.33,37.31,37.33,19947.56639689958,22.7137,22.7137,22.7015,22.7137,19947.5664
2010-01-14 15:00:00,37.32,37.37,37.32,37.36,49014.02028952468,22.7076,22.7381,22.7076,22.732,49014.0203
2010-01-14 15:05:00,37.36,37.36,37.32,37.32,41832.89638664083,22.732,22.732,22.7076,22.7076,41832.8964
2010-01-14 15:10:00,37.33,37.35,37.29,37.33,58360.879972643335,22.7137,22.7259,22.6894,22.7137,58360.88
2010-01-14 15:15:00,37.33,37.35,37.32,37.34,11626.58155705004,22.7137,22.7259,22.7076,22.7198,11626.5816
2010-01-14 15:20:00,37.34,37.36,37.33,37.34,33511.91154679129,22.7198,22.732,22.7137,22.7198,33511.9115
2010-01-14 15:25:00,37.34,37.34,37.3,37.33,33967.85592157757,22.7198,22.7198,22.6955,22.7137,33967.8559
2010-01-14 15:30:00,37.33,37.34,37.32,37.33,33511.91154679129,22.7137,22.7198,22.7076,22.7137,33511.9115
2010-01-14 15:35:00,37.33,37.34,37.29,37.31,40693.03544967514,22.7137,22.7198,22.6894,22.7015,40693.0354
2010-01-14 15:40:00,37.3,37.31,37.27,37.29,82183.97355522626,22.6955,22.7015,22.6772,22.6894,82183.9736
2010-01-14 15:45:00,37.29,37.35,37.28,37.28,123788.89775447396,22.6894,22.7259,22.6833,22.6833,123788.8978
2010-01-14 15:50:00,37.27,37.34,37.26,37.31,111706.37182263764,22.6772,22.7198,22.6711,22.7015,111706.3718
2010-01-14 15:55:00,37.31,37.34,37.29,37.29,157756.75367605154,22.7015,22.7198,22.6894,22.6894,157756.7537
2010-01-15 09:30:00,37.64,37.69,37.13,37.22,797218.7393138037,22.9023,22.9328,22.592,22.6468,797218.7393
2010-01-15 09:35:00,37.24,37.36,37.23,37.28,29522.398267411376,22.659,22.732,22.6529,22.6833,29522.3983
2010-01-15 09:40:00,37.26,37.32,37.23,37.26,14704.206086857404,22.6711,22.7076,22.6529,22.6711,14704.2061
2010-01-15 09:45:00,37.24,37.31,37.22,37.24,16755.955773395646,22.659,22.7015,22.6468,22.659,16755.9558
2010-01-15 09:50:00,37.24,37.26,37.17,37.2,18807.705459933888,22.659,22.6711,22.6164,22.6346,18807.7055
2010-01-15 09:55:00,37.2,37.22,37.14,37.16,32600.02279721874,22.6346,22.6468,22.5981,22.6103,32600.0228
2010-01-15 10:00:00,37.15,37.17,37.0,37.07,48786.04810213154,22.6042,22.6164,22.5129,22.5555,48786.0481
2010-01-15 10:05:00,37.07,37.07,36.98,37.05,56081.15809871196,22.5555,22.5555,22.5008,22.5433,56081.1581
2010-01-15 10:10:00,37.04,37.08,37.04,37.05,31916.10623503933,22.5373,22.5616,22.5373,22.5433,31916.1062
2010-01-15 10:15:00,37.04,37.09,36.96,37.09,55511.22763022912,22.5373,22.5677,22.4886,22.5677,55511.2276
2010-01-15 10:20:00,37.08,37.09,37.05,37.06,15502.108742733386,22.5616,22.5677,22.5433,22.5494,15502.1087
2010-01-15 10:25:00,37.06,37.07,37.02,37.05,56309.13028610509,22.5494,22.5555,22.5251,22.5433,56309.1303
2010-01-15 10:30:00,37.06,37.06,36.98,37.0,55283.25544283597,22.5494,22.5494,22.5008,22.5129,55283.2554
2010-01-15 10:35:00,37.01,37.01,36.93,36.93,48558.0759147384,22.519,22.519,22.4703,22.4703,48558.0759
2010-01-15 10:40:00,36.93,37.0,36.88,37.0,23937.079676279493,22.4703,22.5129,22.4399,22.5129,23937.0797
2010-01-15 10:45:00,36.99,37.05,36.92,37.05,29750.37045480452,22.5068,22.5433,22.4642,22.5433,29750.3705
2010-01-15 10:50:00,37.05,37.07,37.04,37.04,8206.998746152969,22.5433,22.5555,22.5373,22.5373,8206.9987
2010-01-15 10:55:00,37.04,37.09,37.04,37.08,28724.4956115354,22.5373,22.5677,22.5373,22.5616,28724.4956
2010-01-15 11:00:00,37.08,37.12,37.07,37.12,23139.17702040352,22.5616,22.5859,22.5555,22.5859,23139.177
2010-01-15 11:05:00,37.12,37.13,37.04,37.08,20061.552490596147,22.5859,22.592,22.5373,22.5616,20061.5525
2010-01-15 11:10:00,37.08,37.11,37.07,37.09,21087.427333865267,22.5616,22.5799,22.5555,22.5677,21087.4273
2010-01-15 11:15:00,37.1,37.14,37.09,37.12,24620.99623845891,22.5738,22.5981,22.5677,22.5859,24620.9962
2010-01-15 11:20:00,37.12,37.12,37.0,37.08,27584.634674569705,22.5859,22.5859,22.5129,22.5616,27584.6347
2010-01-15 11:25:00,37.08,37.09,37.03,37.04,27356.662487176563,22.5616,22.5677,22.5312,22.5373,27356.6625
2010-01-15 11:30:00,37.06,37.06,37.01,37.06,27470.64858087313,22.5494,22.5494,22.519,22.5494,27470.6486
2010-01-15 11:35:00,37.05,37.06,37.0,37.02,15616.094836429957,22.5433,22.5494,22.5129,22.5251,15616.0948
2010-01-15 11:40:00,37.01,37.01,36.97,36.99,19149.6637410236,22.519,22.519,22.4947,22.5068,19149.6637
2010-01-15 11:45:00,37.0,37.02,36.97,37.01,31346.17576655648,22.5129,22.5251,22.4947,22.519,31346.1758
2010-01-15 11:50:00,37.0,37.0,36.89,36.91,40237.091074888864,22.5129,22.5129,22.446,22.4582,40237.0911
2010-01-15 11:55:00,36.91,36.91,36.86,36.88,25874.843269121167,22.4582,22.4582,22.4277,22.4399,25874.8433
2010-01-15 12:00:00,36.87,36.88,36.85,36.86,20289.524677989284,22.4338,22.4399,22.4217,22.4277,20289.5247
2010-01-15 12:05:00,36.86,36.91,36.86,36.91,25076.940613245184,22.4277,22.4582,22.4277,22.4582,25076.9406
2010-01-15 12:10:00,36.93,36.93,36.87,36.87,27698.62076826627,22.4703,22.4703,22.4338,22.4338,27698.6208
2010-01-15 12:15:00,36.89,36.89,36.86,36.87,22455.260458224097,22.446,22.446,22.4277,22.4338,22455.2605
2010-01-15 12:20:00,36.86,36.88,36.82,36.84,31574.147953949618,22.4277,22.4399,22.4034,22.4156,31574.148
2010-01-15 12:25:00,36.83,36.84,36.73,36.74,49241.99247691782,22.4095,22.4156,22.3486,22.3547,49241.9925
2010-01-15 12:30:00,36.73,36.8,36.72,36.8,33625.89764048786,22.3486,22.3912,22.3426,22.3912,33625.8976
2010-01-15 12:35:00,36.8,36.8,36.75,36.78,33169.95326570159,22.3912,22.3912,22.3608,22.3791,33169.9533
2010-01-15 12:40:00,36.78,36.82,36.72,36.74,28952.46779892853,22.3791,22.4034,22.3426,22.3547,28952.4678
2010-01-15 12:45:00,36.73,36.83,36.73,36.83,17895.816710361338,22.3486,22.4095,22.3486,22.4095,17895.8167
2010-01-15 12:50:00,36.84,36.85,36.8,36.85,29180.439986321668,22.4156,22.4217,22.3912,22.4217,29180.44
2010-01-15 12:55:00,36.85,36.87,36.82,36.87,18807.705459933888,22.4217,22.4338,22.4034,22.4338,18807.7055
2010-01-15 13:00:00,36.86,36.9,36.8,36.81,53687.450131084006,22.4277,22.4521,22.3912,22.3973,53687.4501
2010-01-15 13:05:00,36.81,36.82,36.79,36.79,17097.914054485354,22.3973,22.4034,22.3851,22.3851,17097.9141
2010-01-15 13:10:00,36.79,36.79,36.78,36.79,16527.98358600251,22.3851,22.3851,22.3791,22.3851,16527.9836
2010-01-15 13:15:00,36.79,36.84,36.79,36.81,16300.01139860937,22.3851,22.4156,22.3851,22.3973,16300.0114
2010-01-15 13:20:00,36.81,36.81,36.79,36.79,17895.816710361338,22.3973,22.3973,22.3851,22.3851,17895.8167
2010-01-15 13:25:00,36.79,36.86,36.78,36.83,15388.122649036815,22.3851,22.4277,22.3791,22.4095,15388.1226
2010-01-15 13:30:00,36.84,36.85,36.81,36.82,16300.01139860937,22.4156,22.4217,22.3973,22.4034,16300.0114
2010-01-15 13:35:00,36.82,36.86,36.82,36.85,9574.831870511798,22.4034,22.4277,22.4034,22.4217,9574.8319
2010-01-15 13:40:00,36.85,36.87,36.84,36.84,18351.761085147613,22.4217,22.4338,22.4156,22.4156,18351.7611
2010-01-15 13:45:00,36.83,36.91,36.83,36.9,22797.218739313805,22.4095,22.4582,22.4095,22.4521,22797.2187
2010-01-15 13:50:00,36.9,36.91,36.87,36.88,11398.609369656902,22.4521,22.4582,22.4338,22.4399,11398.6094
2010-01-15 13:55:00,36.87,36.87,36.83,36.86,14362.247805767696,22.4338,22.4338,22.4095,22.4277,14362.2478
2010-01-15 14:00:00,36.86,36.87,36.85,36.86,16641.969679699076,22.4277,22.4338,22.4217,22.4277,16641.9697
2010-01-15 14:05:00,36.87,36.91,36.87,36.88,11968.539838139746,22.4338,22.4582,22.4338,22.4399,11968.5398
2010-01-15 14:10:00,36.89,36.9,36.88,36.89,7865.040465063263,22.446,22.4521,22.4399,22.446,7865.0405
2010-01-15 14:15:00,36.89,36.89,36.85,36.88,14248.261712071127,22.446,22.446,22.4217,22.4399,14248.2617
2010-01-15 14:20:00,36.87,36.87,36.85,36.86,11740.567650746609,22.4338,22.4338,22.4217,22.4277,11740.5677
2010-01-15 14:25:00,36.86,36.86,36.84,36.86,11512.595463353471,22.4277,22.4277,22.4156,22.4277,11512.5955
2010-01-15 14:30:00,36.85,36.86,36.82,36.86,16072.039211216232,22.4217,22.4277,22.4034,22.4277,16072.0392
2010-01-15 14:35:00,36.85,36.87,36.83,36.84,23481.135301493217,22.4217,22.4338,22.4095,22.4156,23481.1353
2010-01-15 14:40:00,36.83,36.87,36.83,36.84,19035.677647327026,22.4095,22.4338,22.4095,22.4156,19035.6776
2010-01-15 14:45:00,36.84,36.88,36.84,36.86,21885.32998974125,22.4156,22.4399,22.4156,22.4277,21885.33
2010-01-15 14:50:00,36.86,36.87,36.85,36.87,28268.55123674912,22.4277,22.4338,22.4217,22.4338,28268.5512
2010-01-15 14:55:00,36.87,36.9,36.86,36.88,19149.6637410236,22.4338,22.4521,22.4277,22.4399,19149.6637
2010-01-15 15:00:00,36.88,36.93,36.88,36.93,21999.31608343782,22.4399,22.4703,22.4399,22.4703,21999.3161
2010-01-15 15:05:00,36.93,36.96,36.92,36.95,38413.31357574376,22.4703,22.4886,22.4642,22.4825,38413.3136
2010-01-15 15:10:00,36.95,37.01,36.95,37.0,57221.01903567765,22.4825,22.519,22.4825,22.5129,57221.019
2010-01-15 15:15:00,36.99,37.01,36.99,37.01,32144.078422432463,22.5068,22.519,22.5068,22.519,32144.0784
2010-01-15 15:20:00,37.01,37.02,37.0,37.02,18351.761085147613,22.519,22.5251,22.5129,22.5251,18351.7611
2010-01-15 15:25:00,37.02,37.05,37.0,37.02,54941.29716174627,22.5251,22.5433,22.5129,22.5251,54941.2972
2010-01-15 15:30:00,37.03,37.07,37.03,37.03,57562.97731676736,22.5312,22.5555,22.5312,22.5312,57562.9773
2010-01-15 15:35:00,37.03,37.07,37.01,37.07,30206.31482959079,22.5312,22.5555,22.519,22.5555,30206.3148
2010-01-15 15:40:00,37.07,37.08,37.0,37.01,52091.64481933204,22.5555,22.5616,22.5129,22.519,52091.6448
2010-01-15 15:45:00,37.01,37.07,37.01,37.07,107944.83073065088,22.519,22.5555,22.519,22.5555,107944.8307
2010-01-15 15:50:00,37.07,37.08,37.04,37.07,87085.37558417874,22.5555,22.5616,22.5373,22.5555,87085.3756
2010-01-15 15:55:00,37.07,37.11,37.07,37.08,132907.78525019946,22.5555,22.5799,22.5555,22.5616,132907.7853
2010-01-19 09:30:00,36.87,37.14,36.85,36.96,53915.42231847715,22.4338,22.5981,22.4217,22.4886,53915.4223
2010-01-19 09:35:00,37.0,37.07,37.0,37.01,23367.14920779665,22.5129,22.5555,22.5129,22.519,23367.1492
2010-01-19 09:40:00,37.02,37.19,37.01,37.15,37501.424826171205,22.5251,22.6285,22.519,22.6042,37501.4248
2010-01-19 09:45:00,37.17,37.29,37.17,37.28,35905.61951441924,22.6164,22.6894,22.6164,22.6833,35905.6195
2010-01-19 09:50:00,37.28,37.29,37.25,37.28,35335.68904593639,22.6833,22.6894,22.665,22.6833,35335.689
2010-01-19 09:55:00,37.27,37.32,37.25,37.27,34765.758577453555,22.6772,22.7076,22.665,22.6772,34765.7586
2010-01-19 10:00:00,37.27,37.34,37.26,37.29,50951.78388236636,22.6772,22.7198,22.6711,22.6894,50951.7839
2010-01-19 10:05:00,37.3,37.36,37.3,37.34,33055.96717200502,22.6955,22.732,22.6955,22.7198,33055.9672
2010-01-19 10:10:00,37.33,37.42,37.31,37.41,43200.729510999656,22.7137,22.7685,22.7015,22.7624,43200.7295
2010-01-19 10:15:00,37.41,37.42,37.36,37.39,26900.71811239029,22.7624,22.7685,22.732,22.7502,26900.7181
2010-01-19 10:20:00,37.38,37.39,37.31,37.31,111022.45526045824,22.7441,22.7502,22.7015,22.7015,111022.4553
2010-01-19 10:25:00,37.31,37.33,37.29,37.29,25760.8571754246,22.7015,22.7137,22.6894,22.6894,25760.8572
2010-01-19 10:30:00,37.29,37.34,37.29,37.31,21087.427333865267,22.6894,22.7198,22.6894,22.7015,21087.4273
2010-01-19 10:35:00,37.32,37.36,37.29,37.36,15160.15046164368,22.7076,22.732,22.6894,22.732,15160.1505
2010-01-19 10:40:00,37.36,37.42,37.35,37.37,26444.773737604013,22.732,22.7685,22.7259,22.7381,26444.7737
2010-01-19 10:45:00,37.37,37.4,37.37,37.38,9460.84577681523,22.7381,22.7563,22.7381,22.7441,9460.8458
2010-01-19 10:50:00,37.37,37.41,37.37,37.39,22911.20483301037,22.7381,22.7624,22.7381,22.7502,22911.2048
2010-01-19 10:55:00,37.4,37.41,37.38,37.4,21657.35780234812,22.7563,22.7624,22.7441,22.7563,21657.3578
2010-01-19 11:00:00,37.4,37.41,37.4,37.41,14818.192180553971,22.7563,22.7624,22.7563,22.7624,14818.1922
2010-01-19 11:05:00,37.41,37.41,37.38,37.39,25760.8571754246,22.7624,22.7624,22.7441,22.7502,25760.8572
2010-01-19 11:10:00,37.39,37.41,37.38,37.41,16641.969679699076,22.7502,22.7624,22.7441,22.7624,16641.9697
2010-01-19 11:15:00,37.41,37.42,37.41,37.42,7295.109996580417,22.7624,22.7685,22.7624,22.7685,7295.11
2010-01-19 11:20:00,37.42,37.43,37.41,37.42,40123.10498119229,22.7685,22.7746,22.7624,22.7685,40123.105
2010-01-19 11:25:00,37.43,37.43,37.41,37.42,59386.754815912456,22.7746,22.7746,22.7624,22.7685,59386.7548
2010-01-19 11:30:00,37.43,37.43,37.42,37.43,31802.120141342755,22.7746,22.7746,22.7685,22.7746,31802.1201
2010-01-19 11:35:00,37.42,37.43,37.42,37.43,26558.75983130058,22.7685,22.7746,22.7685,22.7746,26558.7598
2010-01-19 11:40:00,37.42,37.43,37.42,37.43,28382.537330445684,22.7685,22.7746,22.7685,22.7746,28382.5373
2010-01-19 11:45:00,37.43,37.43,37.37,37.37,60982.56012766442,22.7746,22.7746,22.7381,22.7381,60982.5601
2010-01-19 11:50:00,37.37,37.37,37.36,37.37,22455.260458224097,22.7381,22.7381,22.732,22.7381,22455.2605
2010-01-19 11:55:00,37.37,37.37,37.36,37.37,9802.804057904936,22.7381,22.7381,22.732,22.7381,9802.8041
2010-01-19 12:00:00,37.36,37.37,37.36,37.37,16869.941867092213,22.732,22.7381,22.732,22.7381,16869.9419
2010-01-19 12:05:00,37.37,37.37,37.36,37.37,11398.609369656902,22.7381,22.7381,22.732,22.7381,11398.6094
2010-01-19 12:10:00,37.37,37.42,37.36,37.42,23823.09358258293,22.7381,22.7685,22.732,22.7685,23823.0936
2010-01-19 12:15:00,37.42,37.46,37.41,37.46,28268.55123674912,22.7685,22.7928,22.7624,22.7928,28268.5512
2010-01-19 12:20:00,37.47,37.5,37.47,37.5,14932.178274250542,22.7989,22.8172,22.7989,22.8172,14932.1783
2010-01-19 12:25:00,37.5,37.5,37.49,37.5,17667.844522968197,22.8172,22.8172,22.8111,22.8172,17667.8445
2010-01-19 12:30:00,37.49,37.5,37.49,37.5,14362.247805767696,22.8111,22.8172,22.8111,22.8172,14362.2478
2010-01-19 12:35:00,37.49,37.5,37.49,37.5,23139.17702040352,22.8111,22.8172,22.8111,22.8172,23139.177
2010-01-19 12:40:00,37.49,37.5,37.47,37.48,23367.14920779665,22.8111,22.8172,22.7989,22.805,23367.1492
2010-01-19 12:45:00,37.48,37.5,37.48,37.5,13450.359056195144,22.805,22.8172,22.805,22.8172,13450.3591
2010-01-19 12:50:00,37.5,37.51,37.5,37.51,16300.01139860937,22.8172,22.8232,22.8172,22.8232,16300.0114
2010-01-19 12:55:00,37.51,37.53,37.5,37.52,36475.549982902085,22.8232,22.8354,22.8172,22.8293,36475.55
2010-01-19 13:00:00,37.51,37.52,37.5,37.5,30548.273110680497,22.8232,22.8293,22.8172,22.8172,30548.2731
2010-01-19 13:05:00,37.51,37.52,37.51,37.52,9574.831870511798,22.8232,22.8293,22.8232,22.8293,9574.8319
2010-01-19 13:10:00,37.51,37.53,37.51,37.53,66567.8787187963,22.8232,22.8354,22.8232,22.8354,66567.8787
2010-01-19 13:15:00,37.53,37.54,37.52,37.54,23025.190926706942,22.8354,22.8415,22.8293,22.8415,23025.1909
2010-01-19 13:20:00,37.54,37.54,37.53,37.54,14134.27561837456,22.8415,22.8415,22.8354,22.8415,14134.2756
2010-01-19 13:25:00,37.54,37.56,37.54,37.56,12310.498119229454,22.8415,22.8537,22.8415,22.8537,12310.4981
2010-01-19 13:30:00,37.56,37.56,37.52,37.53,13678.331243588282,22.8537,22.8537,22.8293,22.8354,13678.3312
2010-01-19 13:35:00,37.53,37.53,37.52,37.53,9346.85968311866,22.8354,22.8354,22.8293,22.8354,9346.8597
2010-01-19 13:40:00,37.53,37.54,37.52,37.54,17325.886241878492,22.8354,22.8415,22.8293,22.8415,17325.8862
2010-01-19 13:45:00,37.54,37.55,37.53,37.55,29180.439986321668,22.8415,22.8476,22.8354,22.8476,29180.44
2010-01-19 13:50:00,37.56,37.56,37.55,37.56,8434.970933546107,22.8537,22.8537,22.8476,22.8537,8434.9709
2010-01-19 13:55:00,37.56,37.56,37.54,37.55,23595.121395189788,22.8537,22.8537,22.8415,22.8476,23595.1214
2010-01-19 14:00:00,37.55,37.56,37.48,37.48,61894.44887723698,22.8476,22.8537,22.805,22.805,61894.4489
2010-01-19 14:05:00,37.48,37.52,37.48,37.52,33169.95326570159,22.805,22.8293,22.805,22.8293,33169.9533
2010-01-19 14:10:00,37.52,37.54,37.51,37.54,23709.107488886355,22.8293,22.8415,22.8232,22.8415,23709.1075
2010-01-19 14:15:00,37.54,37.55,37.54,37.55,12538.470306622592,22.8415,22.8476,22.8415,22.8476,12538.4703
2010-01-19 14:20:00,37.55,37.57,37.54,37.57,25304.91280063832,22.8476,22.8597,22.8415,22.8597,25304.9128
2010-01-19 14:25:00,37.56,37.58,37.56,37.58,17325.886241878492,22.8537,22.8658,22.8537,22.8658,17325.8862
2010-01-19 14:30:00,37.58,37.58,37.5,37.5,48102.131539952126,22.8658,22.8658,22.8172,22.8172,48102.1315
2010-01-19 14:35:00,37.5,37.51,37.5,37.51,39325.20232531631,22.8172,22.8232,22.8172,22.8232,39325.2023
2010-01-19 14:40:00,37.51,37.56,37.51,37.55,31118.203579163343,22.8232,22.8537,22.8232,22.8476,31118.2036
2010-01-19 14:45:00,37.55,37.57,37.54,37.57,19719.59420950644,22.8476,22.8597,22.8415,22.8597,19719.5942
2010-01-19 14:50:00,37.57,37.57,37.56,37.57,24620.99623845891,22.8597,22.8597,22.8537,22.8597,24620.9962
2010-01-19 14:55:00,37.57,37.58,37.57,37.58,26672.74592499715,22.8597,22.8658,22.8597,22.8658,26672.7459
2010-01-19 15:00:00,37.58,37.58,37.54,37.55,20403.51077168585,22.8658,22.8658,22.8415,22.8476,20403.5108
2010-01-19 15:05:00,37.55,37.55,37.53,37.55,44682.54872905506,22.8476,22.8476,22.8354,22.8476,44682.5487
2010-01-19 15:10:00,37.55,37.57,37.54,37.57,35791.63342072268,22.8476,22.8597,22.8415,22.8597,35791.6334
2010-01-19 15:15:00,37.57,37.61,37.57,37.61,65200.04559443748,22.8597,22.8841,22.8597,22.8841,65200.0456
2010-01-19 15:20:00,37.6,37.61,37.57,37.61,57221.01903567765,22.878,22.8841,22.8597,22.8841,57221.019
2010-01-19 15:25:00,37.6,37.64,37.59,37.63,65428.01778183062,22.878,22.9023,22.8719,22.8962,65428.0178
2010-01-19 15:30:00,37.64,37.65,37.64,37.64,94494.47167445572,22.9023,22.9084,22.9023,22.9023,94494.4717
2010-01-19 15:35:00,37.64,37.66,37.62,37.64,69759.48934230024,22.9023,22.9145,22.8902,22.9023,69759.4893
2010-01-19 15:40:00,37.64,37.64,37.59,37.59,70671.37809187279,22.9023,22.9023,22.8719,22.8719,70671.3781
2010-01-19 15:45:00,37.59,37.64,37.59,37.64,60184.65747178844,22.8719,22.9023,22.8719,22.9023,60184.6575
2010-01-19 15:50:00,37.64,37.64,37.63,37.64,64858.08731334777,22.9023,22.9023,22.8962,22.9023,64858.0873
2010-01-19 15:55:00,37.64,37.64,37.62,37.64,196398.03943918843,22.9023,22.9023,22.8902,22.9023,196398.0394
2010-01-20 09:30:00,37.2,37.46,37.07,37.11,103841.33135757438,22.6346,22.7928,22.5555,22.5799,103841.3314
2010-01-20 09:35:00,37.13,37.14,37.07,37.07,43200.729510999656,22.592,22.5981,22.5555,22.5555,43200.7295
2010-01-20 09:40:00,37.07,37.07,36.96,36.99,45480.45138493104,22.5555,22.5555,22.4886,22.5068,45480.4514
2010-01-20 09:45:00,36.96,37.0,36.88,36.98,35335.68904593639,22.4886,22.5129,22.4399,22.5008,35335.689
2010-01-20 09:50:00,36.97,37.08,36.97,37.07,33169.95326570159,22.4947,22.5616,22.4947,22.5555,33169.9533
2010-01-20 09:55:00,37.07,37.07,36.92,36.92,44340.59044796535,22.5555,22.5555,22.4642,22.4642,44340.5904
2010-01-20 10:00:00,36.91,36.98,36.9,36.93,72039.21121623162,22.4582,22.5008,22.4521,22.4703,72039.2112
2010-01-20 10:05:00,36.93,36.94,36.84,36.84,57107.03294198108,22.4703,22.4764,22.4156,22.4156,57107.0329
2010-01-20 10:10:00,36.85,36.88,36.78,36.78,40465.063262282005,22.4217,22.4399,22.3791,22.3791,40465.0633
2010-01-20 10:15:00,36.77,36.79,36.72,36.74,46278.35404080703,22.373,22.3851,22.3426,22.3547,46278.354
2010-01-20 10:20:00,36.73,36.74,36.58,36.62,134389.60446825487,22.3486,22.3547,22.2574,22.2817,134389.6045
2010-01-20 10:25:00,36.62,36.64,36.56,36.57,53915.42231847715,22.2817,22.2939,22.2452,22.2513,53915.4223
2010-01-20 10:30:00,36.57,36.59,36.53,36.59,56423.116379801664,22.2513,22.2635,22.2269,22.2635,56423.1164
2010-01-20 10:35:00,36.59,36.62,36.57,36.59,48672.06200843497,22.2635,22.2817,22.2513,22.2635,48672.062
2010-01-20 10:40:00,36.59,36.62,36.57,36.59,20859.45514647213,22.2635,22.2817,22.2513,22.2635,20859.4551
2010-01-20 10:45:00,36.59,36.61,36.57,36.6,35563.661233329534,22.2635,22.2756,22.2513,22.2695,35563.6612
2010-01-20 10:50:00,36.61,36.68,36.61,36.64,40693.03544967514,22.2756,22.3182,22.2756,22.2939,40693.0354
2010-01-20 10:55:00,36.63,36.66,36.62,36.63,40921.00763706828,22.2878,22.306,22.2817,22.2878,40921.0076
2010-01-20 11:00:00,36.63,36.69,36.58,36.58,95406.36042402827,22.2878,22.3243,22.2574,22.2574,95406.3604
2010-01-20 11:05:00,36.59,36.62,36.54,36.55,61666.47668984384,22.2635,22.2817,22.233,22.2391,61666.4767
2010-01-20 11:10:00,36.56,36.65,36.56,36.61,33511.91154679129,22.2452,22.3,22.2452,22.2756,33511.9115
2010-01-20 11:15:00,36.61,36.62,36.58,36.58,30662.259204377067,22.2756,22.2817,22.2574,22.2574,30662.2592
2010-01-20 11:20:00,36.59,36.59,36.53,36.55,32258.06451612904,22.2635,22.2635,22.2269,22.2391,32258.0645
2010-01-20 11:25:00,36.55,36.63,36.55,36.63,38413.31357574376,22.2391,22.2878,22.2391,22.2878,38413.3136
2010-01-20 11:30:00,36.63,36.64,36.59,36.59,23595.121395189788,22.2878,22.2939,22.2635,22.2635,23595.1214
2010-01-20 11:35:00,36.6,36.6,36.56,36.56,19377.635928416734,22.2695,22.2695,22.2452,22.2452,19377.6359
2010-01-20 11:40:00,36.56,36.57,36.54,36.55,18579.73327254075,22.2452,22.2513,22.233,22.2391,18579.7333
2010-01-20 11:45:00,36.54,36.59,36.52,36.57,31460.16186025305,22.233,22.2635,22.2209,22.2513,31460.1619
2010-01-20 11:50:00,36.57,36.57,36.54,36.55,20289.524677989284,22.2513,22.2513,22.233,22.2391,20289.5247
2010-01-20 11:55:00,36.55,36.57,36.54,36.57,143850.4502450701,22.2391,22.2513,22.233,22.2513,143850.4502
2010-01-20 12:00:00,36.57,36.61,36.57,36.61,56879.06075458794,22.2513,22.2756,22.2513,22.2756,56879.0608
2010-01-20 12:05:00,36.61,36.64,36.59,36.64,56879.06075458794,22.2756,22.2939,22.2635,22.2939,56879.0608
2010-01-20 12:10:00,36.64,36.69,36.64,36.68,43770.6599794825,22.2939,22.3243,22.2939,22.3182,43770.66
2010-01-20 12:15:00,36.69,36.69,36.65,36.67,15616.094836429957,22.3243,22.3243,22.3,22.3121,15616.0948
2010-01-20 12:20:00,36.66,36.67,36.64,36.64,36931.49435768836,22.306,22.3121,22.2939,22.2939,36931.4944
2010-01-20 12:25:00,36.64,36.65,36.64,36.64,102245.5260458224,22.2939,22.3,22.2939,22.2939,102245.526
2010-01-20 12:30:00,36.64,36.68,36.63,36.68,82525.93183631597,22.2939,22.3182,22.2878,22.3182,82525.9318
2010-01-20 12:35:00,36.68,36.69,36.63,36.69,131881.91040693034,22.3182,22.3243,22.2878,22.3243,131881.9104
2010-01-20 12:40:00,36.68,36.7,36.64,36.65,37045.48045138493,22.3182,22.3304,22.2939,22.3,37045.4805
2010-01-20 12:45:00,36.65,36.71,36.64,36.71,71925.22512253505,22.3,22.3365,22.2939,22.3365,71925.2251
2010-01-20 12:50:00,36.7,36.72,36.7,36.72,15502.108742733386,22.3304,22.3426,22.3304,22.3426,15502.1087
2010-01-20 12:55:00,36.72,36.77,36.69,36.76,106007.0671378092,22.3426,22.373,22.3243,22.3669,106007.0671
2010-01-20 13:00:00,36.77,36.79,36.75,36.79,47532.20107146928,22.373,22.3851,22.3608,22.3851,47532.2011
2010-01-20 13:05:00,36.79,36.82,36.79,36.81,50495.83950758007,22.3851,22.4034,22.3851,22.3973,50495.8395
2010-01-20 13:10:00,36.82,36.82,36.79,36.82,95064.40214293856,22.4034,22.4034,22.3851,22.4034,95064.4021
2010-01-20 13:15:00,36.81,36.82,36.81,36.82,32030.092328735893,22.3973,22.4034,22.3973,22.4034,32030.0923
2010-01-20 13:20:00,36.82,36.87,36.82,36.85,38983.2440442266,22.4034,22.4338,22.4034,22.4217,38983.244
2010-01-20 13:25:00,36.86,36.86,36.84,36.85,43656.67388578594,22.4277,22.4277,22.4156,22.4217,43656.6739
2010-01-20 13:30:00,36.84,36.88,36.84,36.88,23937.079676279493,22.4156,22.4399,22.4156,22.4399,23937.0797
2010-01-20 13:35:00,36.87,36.95,36.86,36.95,44682.54872905506,22.4338,22.4825,22.4277,22.4825,44682.5487
2010-01-20 13:40:00,36.94,36.96,36.93,36.93,15274.136555340248,22.4764,22.4886,22.4703,22.4703,15274.1366
2010-01-20 13:45:00,36.93,36.98,36.93,36.98,19719.59420950644,22.4703,22.5008,22.4703,22.5008,19719.5942
2010-01-20 13:50:00,36.99,36.99,36.96,36.98,25304.91280063832,22.5068,22.5068,22.4886,22.5008,25304.9128
2010-01-20 13:55:00,36.98,37.02,36.97,37.01,64060.184657471786,22.5008,22.5251,22.4947,22.519,64060.1847
2010-01-20 14:00:00,37.01,37.05,37.01,37.03,34765.758577453555,22.519,22.5433,22.519,22.5312,34765.7586
2010-01-20 14:05:00,37.03,37.03,36.97,36.99,51749.686538242335,22.5312,22.5312,22.4947,22.5068,51749.6865
2010-01-20 14:10:00,37.0,37.01,36.98,36.99,30890.231391770205,22.5129,22.519,22.5008,22.5068,30890.2314
2010-01-20 14:15:00,36.99,36.99,36.93,36.93,25646.87108172803,22.5068,22.5068,22.4703,22.4703,25646.8711
2010-01-20 14:20:00,36.93,36.97,36.93,36.96,40123.10498119229,22.4703,22.4947,22.4703,22.4886,40123.105
2010-01-20 14:25:00,36.97,36.97,36.95,36.95,15160.15046164368,22.4947,22.4947,22.4825,22.4825,15160.1505
2010-01-20 14:30:00,36.95,36.97,36.92,36.93,23937.079676279493,22.4825,22.4947,22.4642,22.4703,23937.0797
2010-01-20 14:35:00,36.94,36.98,36.93,36.94,20517.496865382425,22.4764,22.5008,22.4703,22.4764,20517.4969
2010-01-20 14:40:00,36.94,37.0,36.94,36.97,31004.21748546677,22.4764,22.5129,22.4764,22.4947,31004.2175
2010-01-20 14:45:00,36.97,37.0,36.97,36.98,16641.969679699076,22.4947,22.5129,22.4947,22.5008,16641.9697
2010-01-20 14:50:00,36.98,37.03,36.96,37.02,40693.03544967514,22.5008,22.5312,22.4886,22.5251,40693.0354
2010-01-20 14:55:00,37.02,37.03,36.98,37.01,27014.70420608686,22.5251,22.5312,22.5008,22.519,27014.7042
2010-01-20 15:00:00,37.0,37.01,36.98,36.99,89023.1391770204,22.5129,22.519,22.5008,22.5068,89023.1392
2010-01-20 15:05:00,36.99,37.0,36.96,36.97,31004.21748546677,22.5068,22.5129,22.4886,22.4947,31004.2175
2010-01-20 15:10:00,36.98,37.02,36.97,37.01,26330.787643907443,22.5008,22.5251,22.4947,22.519,26330.7876
2010-01-20 15:15:00,37.01,37.03,37.0,37.02,29294.42608001824,22.519,22.5312,22.5129,22.5251,29294.4261
2010-01-20 15:20:00,37.02,37.08,37.02,37.07,25190.926706941755,22.5251,22.5616,22.5251,22.5555,25190.9267
2010-01-20 15:25:00,37.07,37.13,37.07,37.13,69303.54496751397,22.5555,22.592,22.5555,22.592,69303.545
2010-01-20 15:30:00,37.13,37.14,37.07,37.07,52091.64481933204,22.592,22.5981,22.5555,22.5555,52091.6448
2010-01-20 15:35:00,37.07,37.08,37.06,37.08,44454.57654166192,22.5555,22.5616,22.5494,22.5616,44454.5765
2010-01-20 15:40:00,37.08,37.16,37.07,37.16,74204.94699646643,22.5616,22.6103,22.5555,22.6103,74204.947
2010-01-20 15:45:00,37.16,37.17,37.14,37.14,73065.08605950074,22.6103,22.6164,22.5981,22.5981,73065.0861
2010-01-20 15:50:00,37.14,37.14,37.13,37.14,58132.9077852502,22.5981,22.5981,22.592,22.5981,58132.9078
2010-01-20 15:55:00,37.14,37.17,37.13,37.14,138037.1594665451,22.5981,22.6164,22.592,22.5981,138037.1595
2010-01-21 09:30:00,37.09,37.31,37.09,37.28,70215.43371708652,22.5677,22.7015,22.5677,22.6833,70215.4337
2010-01-21 09:35:00,37.29,37.32,37.22,37.32,52547.58919411832,22.6894,22.7076,22.6468,22.7076,52547.5892
2010-01-21 09:40:00,37.32,37.36,37.3,37.32,37045.48045138493,22.7076,22.732,22.6955,22.7076,37045.4805
2010-01-21 09:45:00,37.32,37.36,37.29,37.32,44796.53482275162,22.7076,22.732,22.6894,22.7076,44796.5348
2010-01-21 09:50:00,37.33,37.36,37.29,37.34,26786.73201869372,22.7137,22.732,22.6894,22.7198,26786.732
2010-01-21 09:55:00,37.35,37.43,37.35,37.42,50381.85341388351,22.7259,22.7746,22.7259,22.7685,50381.8534
2010-01-21 10:00:00,37.43,37.56,37.41,37.56,78878.37683802577,22.7746,22.8537,22.7624,22.8537,78878.3768
2010-01-21 10:05:00,37.55,37.63,37.55,37.58,56765.07466089137,22.8476,22.8962,22.8476,22.8658,56765.0747
2010-01-21 10:10:00,37.59,37.61,37.54,37.54,50837.79778866978,22.8719,22.8841,22.8415,22.8415,50837.7978
2010-01-21 10:15:00,37.53,37.54,37.49,37.54,46164.367947110455,22.8354,22.8415,22.8111,22.8415,46164.3679
2010-01-21 10:20:00,37.54,37.55,37.3,37.3,153653.25430297505,22.8415,22.8476,22.6955,22.6955,153653.2543
2010-01-21 10:25:00,37.31,37.34,37.11,37.11,114442.0380713553,22.7015,22.7198,22.5799,22.5799,114442.0381
2010-01-21 10:30:00,37.11,37.12,36.96,37.06,125726.66134731565,22.5799,22.5859,22.4886,22.5494,125726.6613
2010-01-21 10:35:00,37.06,37.07,36.95,37.0,44682.54872905506,22.5494,22.5555,22.4825,22.5129,44682.5487
2010-01-21 10:40:00,37.0,37.07,37.0,37.05,23367.14920779665,22.5129,22.5555,22.5129,22.5433,23367.1492
2010-01-21 10:45:00,37.05,37.06,36.98,37.02,37273.45263877807,22.5433,22.5494,22.5008,22.5251,37273.4526
2010-01-21 10:50:00,37.03,37.04,36.98,37.02,39097.23013792317,22.5312,22.5373,22.5008,22.5251,39097.2301
2010-01-21 10:55:00,37.02,37.11,37.02,37.07,68391.65621794142,22.5251,22.5799,22.5251,22.5555,68391.6562
2010-01-21 11:00:00,37.07,37.08,37.07,37.07,39211.21623161974,22.5555,22.5616,22.5555,22.5555,39211.2162
2010-01-21 11:05:00,37.07,37.08,37.0,37.02,87541.319958965,22.5555,22.5616,22.5129,22.5251,87541.32
2010-01-21 11:10:00,37.02,37.05,37.0,37.01,33739.88373418443,22.5251,22.5433,22.5129,22.519,33739.8837
2010-01-21 11:15:00,37.02,37.06,37.0,37.05,68847.60059272769,22.5251,22.5494,22.5129,22.5433,68847.6006
2010-01-21 11:20:00,37.05,37.07,37.02,37.07,21087.427333865267,22.5433,22.5555,22.5251,22.5555,21087.4273
2010-01-21 11:25:00,37.07,37.07,37.02,37.02,19035.677647327026,22.5555,22.5555,22.5251,22.5251,19035.6776
2010-01-21 11:30:00,37.03,37.07,37.0,37.04,49128.00638322125,22.5312,22.5555,22.5129,22.5373,49128.0064
2010-01-21 11:35:00,37.05,37.11,37.04,37.09,38869.25795053004,22.5433,22.5799,22.5373,22.5677,38869.258
2010-01-21 11:40:00,37.07,37.07,36.9,36.91,55967.17200501539,22.5555,22.5555,22.4521,22.4582,55967.172
2010-01-21 11:45:00,36.92,36.93,36.86,36.9,29294.42608001824,22.4642,22.4703,22.4277,22.4521,29294.4261
2010-01-21 11:50:00,36.9,37.07,36.9,37.0,53459.47794369087,22.4521,22.5555,22.4521,22.5129,53459.4779
2010-01-21 11:55:00,37.0,37.0,36.93,36.94,27926.59295565941,22.5129,22.5129,22.4703,22.4764,27926.593
2010-01-21 12:00:00,36.95,37.07,36.94,37.07,50381.85341388351,22.4825,22.5555,22.4764,22.5555,50381.8534
2010-01-21 12:05:00,37.07,37.09,37.05,37.09,50381.85341388351,22.5555,22.5677,22.5433,22.5677,50381.8534
2010-01-21 12:10:00,37.08,37.14,37.05,37.07,33055.96717200502,22.5616,22.5981,22.5433,22.5555,33055.9672
2010-01-21 12:15:00,37.07,37.08,37.01,37.05,41604.92419924769,22.5555,22.5616,22.519,22.5433,41604.9242
2010-01-21 12:20:00,37.05,37.06,37.02,37.02,21315.399521258405,22.5433,22.5494,22.5251,22.5251,21315.3995
2010-01-21 12:25:00,37.02,37.03,36.96,36.96,21657.35780234812,22.5251,22.5312,22.4886,22.4886,21657.3578
2010-01-21 12:30:00,36.95,37.0,36.95,37.0,25418.89889433489,22.4825,22.5129,22.4825,22.5129,25418.8989
2010-01-21 12:35:00,37.0,37.0,36.99,37.0,16072.039211216232,22.5129,22.5129,22.5068,22.5129,16072.0392
2010-01-21 12:40:00,37.0,37.06,37.0,37.05,40465.063262282005,22.5129,22.5494,22.5129,22.5433,40465.0633
2010-01-21 12:45:00,37.05,37.05,36.98,36.98,28040.57904935598,22.5433,22.5433,22.5008,22.5008,28040.579
2010-01-21 12:50:00,36.98,37.03,36.96,37.03,63148.29590789924,22.5008,22.5312,22.4886,22.5312,63148.2959
2010-01-21 12:55:00,37.03,37.07,37.03,37.06,19035.677647327026,22.5312,22.5555,22.5312,22.5494,19035.6776
2010-01-21 13:00:00,37.07,37.08,37.0,37.03,42174.854667730535,22.5555,22.5616,22.5129,22.5312,42174.8547
2010-01-21 13:05:00,37.04,37.04,37.02,37.03,23823.09358258293,22.5373,22.5373,22.5251,22.5312,23823.0936
2010-01-21 13:10:00,37.04,37.04,37.02,37.03,33397.92545309472,22.5373,22.5373,22.5251,22.5312,33397.9255
2010-01-21 13:15:00,37.04,37.04,37.02,37.03,13906.30343098142,22.5373,22.5373,22.5251,22.5312,13906.3034
2010-01-21 13:20:00,37.02,37.07,37.02,37.05,14932.178274250542,22.5251,22.5555,22.5251,22.5433,14932.1783
2010-01-21 13:25:00,37.06,37.07,37.02,37.06,22911.20483301037,22.5494,22.5555,22.5251,22.5494,22911.2048
2010-01-21 13:30:00,37.06,37.13,37.06,37.13,32486.03670352217,22.5494,22.592,22.5494,22.592,32486.0367
2010-01-21 13:35:00,37.13,37.21,37.12,37.2,63490.25418898895,22.592,22.6407,22.5859,22.6346,63490.2542
2010-01-21 13:40:00,37.19,37.21,37.12,37.12,43314.71560469623,22.6285,22.6407,22.5859,22.5859,43314.7156
2010-01-21 13:45:00,37.12,37.13,37.07,37.07,24165.05186367264,22.5859,22.592,22.5555,22.5555,24165.0519
2010-01-21 13:50:00,37.07,37.07,37.02,37.02,71241.30856035564,22.5555,22.5555,22.5251,22.5251,71241.3086
2010-01-21 13:55:00,37.02,37.04,37.02,37.03,38983.2440442266,22.5251,22.5373,22.5251,22.5312,38983.244
2010-01-21 14:00:00,37.02,37.07,36.98,37.0,96888.17964208366,22.5251,22.5555,22.5008,22.5129,96888.1796
2010-01-21 14:05:00,37.0,37.02,36.95,37.01,74204.94699646643,22.5129,22.5251,22.4825,22.519,74204.947
2010-01-21 14:10:00,37.01,37.06,37.0,37.02,38755.27185683347,22.519,22.5494,22.5129,22.5251,38755.2719
2010-01-21 14:15:00,37.02,37.04,37.02,37.02,25760.8571754246,22.5251,22.5373,22.5251,22.5251,25760.8572
2010-01-21 14:20:00,37.02,37.07,36.99,37.05,126752.53619058475,22.5251,22.5555,22.5068,22.5433,126752.5362
2010-01-21 14:25:00,37.06,37.07,37.01,37.03,223298.75755157872,22.5494,22.5555,22.519,22.5312,223298.7576
2010-01-21 14:30:00,37.03,37.07,37.02,37.05,42630.79904251681,22.5312,22.5555,22.5251,22.5433,42630.799
2010-01-21 14:35:00,37.04,37.04,36.99,37.01,42516.81294882025,22.5373,22.5373,22.5068,22.519,42516.8129
2010-01-21 14:40:00,37.01,37.02,36.94,36.98,37501.424826171205,22.519,22.5251,22.4764,22.5008,37501.4248
2010-01-21 14:45:00,36.99,37.03,36.95,37.02,97914.05448535278,22.5068,22.5312,22.4825,22.5251,97914.0545
2010-01-21 14:50:00,37.03,37.05,36.99,37.03,47076.256696683005,22.5312,22.5433,22.5068,22.5312,47076.2567
2010-01-21 14:55:00,37.03,37.06,37.02,37.06,32258.06451612904,22.5312,22.5494,22.5251,22.5494,32258.0645
2010-01-21 15:00:00,37.07,37.08,37.0,37.01,57904.93559785706,22.5555,22.5616,22.5129,22.519,57904.9356
2010-01-21 15:05:00,37.01,37.04,36.97,37.04,75002.84965234241,22.519,22.5373,22.4947,22.5373,75002.8497
2010-01-21 15:10:00,37.05,37.05,36.95,37.0,52775.561381511456,22.5433,22.5433,22.4825,22.5129,52775.5614
2010-01-21 15:15:00,37.0,37.0,36.96,36.96,33511.91154679129,22.5129,22.5129,22.4886,22.4886,33511.9115
2010-01-21 15:20:00,36.97,37.0,36.95,37.0,37159.4665450815,22.4947,22.5129,22.4825,22.5129,37159.4665
2010-01-21 15:25:00,37.0,37.05,37.0,37.03,26444.773737604013,22.5129,22.5433,22.5129,22.5312,26444.7737
2010-01-21 15:30:00,37.02,37.07,37.01,37.06,57904.93559785706,22.5251,22.5555,22.519,22.5494,57904.9356
2010-01-21 15:35:00,37.06,37.07,37.0,37.0,56423.116379801664,22.5494,22.5555,22.5129,22.5129,56423.1164
2010-01-21 15:40:00,37.0,37.06,37.0,37.05,65086.059500740914,22.5129,22.5494,22.5129,22.5433,65086.0595
2010-01-21 15:45:00,37.05,37.11,37.04,37.06,80702.15433717087,22.5433,22.5799,22.5373,22.5494,80702.1543
2010-01-21 15:50:00,37.06,37.07,36.99,36.99,101675.59557733955,22.5494,22.5555,22.5068,22.5068,101675.5956
2010-01-21 15:55:00,36.99,37.0,36.96,36.98,122877.0090049014,22.5068,22.5129,22.4886,22.5008,122877.009
2010-01-22 09:30:00,36.7,37.15,36.7,37.1,96318.24917360082,22.3304,22.6042,22.3304,22.5738,96318.2492
2010-01-22 09:35:00,37.1,37.11,37.03,37.03,35449.675139632964,22.5738,22.5799,22.5312,22.5312,35449.6751
2010-01-22 09:40:00,37.03,37.03,36.87,36.89,88225.23652114443,22.5312,22.5312,22.4338,22.446,88225.2365
2010-01-22 09:45:00,36.89,36.9,36.82,36.86,30320.30092328736,22.446,22.4521,22.4034,22.4277,30320.3009
2010-01-22 09:50:00,36.86,36.86,36.8,36.82,34195.82810897071,22.4277,22.4277,22.3912,22.4034,34195.8281
2010-01-22 09:55:00,36.83,36.95,36.83,36.93,43770.6599794825,22.4095,22.4825,22.4095,22.4703,43770.66
2010-01-22 10:00:00,36.93,36.93,36.8,36.81,33625.89764048786,22.4703,22.4703,22.3912,22.3973,33625.8976
2010-01-22 10:05:00,36.81,36.86,36.78,36.79,31802.120141342755,22.3973,22.4277,22.3791,22.3851,31802.1201
2010-01-22 10:10:00,36.79,36.84,36.76,36.79,62008.43497093354,22.3851,22.4156,22.3669,22.3851,62008.435
2010-01-22 10:15:00,36.78,36.78,36.7,36.72,54827.3110680497,22.3791,22.3791,22.3304,22.3426,54827.3111
2010-01-22 10:20:00,36.72,36.77,36.7,36.75,39667.16060640602,22.3426,22.373,22.3304,22.3608,39667.1606
2010-01-22 10:25:00,36.76,36.79,36.74,36.79,39439.18841901288,22.3669,22.3851,22.3547,22.3851,39439.1884
2010-01-22 10:30:00,36.79,36.83,36.74,36.76,44910.52091644819,22.3851,22.4095,22.3547,22.3669,44910.5209
2010-01-22 10:35:00,36.76,36.79,36.71,36.71,21999.31608343782,22.3669,22.3851,22.3365,22.3365,21999.3161
2010-01-22 10:40:00,36.72,36.73,36.6,36.6,92328.73589422092,22.3426,22.3486,22.2695,22.2695,92328.7359
2010-01-22 10:45:00,36.61,36.61,36.49,36.51,76142.7105893081,22.2756,22.2756,22.2026,22.2148,76142.7106
2010-01-22 10:50:00,36.5,36.54,36.5,36.52,56423.116379801664,22.2087,22.233,22.2087,22.2209,56423.1164
2010-01-22 10:55:00,36.53,36.57,36.52,36.57,72153.19730992819,22.2269,22.2513,22.2209,22.2513,72153.1973
2010-01-22 11:00:00,36.57,36.72,36.57,36.69,50381.85341388351,22.2513,22.3426,22.2513,22.3243,50381.8534
2010-01-22 11:05:00,36.68,36.69,36.62,36.62,29864.356548501084,22.3182,22.3243,22.2817,22.2817,29864.3565
2010-01-22 11:10:00,36.62,36.63,36.52,36.61,39439.18841901288,22.2817,22.2878,22.2209,22.2756,39439.1884
2010-01-22 11:15:00,36.61,36.63,36.58,36.6,26786.73201869372,22.2756,22.2878,22.2574,22.2695,26786.732
2010-01-22 11:20:00,36.59,36.62,36.57,36.57,25874.843269121167,22.2635,22.2817,22.2513,22.2513,25874.8433
2010-01-22 11:25:00,36.57,36.62,36.55,36.61,10486.72062008435,22.2513,22.2817,22.2391,22.2756,10486.7206
2010-01-22 11:30:00,36.6,36.6,36.59,36.59,21315.399521258405,22.2695,22.2695,22.2635,22.2635,21315.3995
2010-01-22 11:35:00,36.6,36.6,36.53,36.55,39553.17451270945,22.2695,22.2695,22.2269,22.2391,39553.1745
2010-01-22 11:40:00,36.54,36.55,36.51,36.55,19833.58030320301,22.233,22.2391,22.2148,22.2391,19833.5803
2010-01-22 11:45:00,36.53,36.57,36.51,36.54,17325.886241878492,22.2269,22.2513,22.2148,22.233,17325.8862
2010-01-22 11:50:00,36.54,36.57,36.53,36.57,6269.235153311296,22.233,22.2513,22.2269,22.2513,6269.2352
2010-01-22 11:55:00,36.56,36.59,36.51,36.59,29522.398267411376,22.2452,22.2635,22.2148,22.2635,29522.3983
2010-01-22 12:00:00,36.58,36.6,36.57,36.57,56879.06075458794,22.2574,22.2695,22.2513,22.2513,56879.0608
2010-01-22 12:05:00,36.57,36.62,36.57,36.61,28838.481705231963,22.2513,22.2817,22.2513,22.2756,28838.4817
2010-01-22 12:10:00,36.6,36.61,36.58,36.59,14362.247805767696,22.2695,22.2756,22.2574,22.2635,14362.2478
2010-01-22 12:15:00,36.6,36.64,36.59,36.6,37729.39701356435,22.2695,22.2939,22.2635,22.2695,37729.397
2010-01-22 12:20:00,36.6,36.62,36.58,36.59,55853.18591131882,22.2695,22.2817,22.2574,22.2635,55853.1859
2010-01-22 12:25:00,36.58,36.61,36.57,36.58,42174.854667730535,22.2574,22.2756,22.2513,22.2574,42174.8547
2010-01-22 12:30:00,36.58,36.61,36.57,36.57,33397.92545309472,22.2574,22.2756,22.2513,22.2513,33397.9255
2010-01-22 12:35:00,36.58,36.58,36.57,36.57,13678.331243588282,22.2574,22.2574,22.2513,22.2513,13678.3312
2010-01-22 12:40:00,36.57,36.58,36.57,36.57,22569.246551920667,22.2513,22.2574,22.2513,22.2513,22569.2466
2010-01-22 12:45:00,36.58,36.58,36.54,36.56,30434.28701698393,22.2574,22.2574,22.233,22.2452,30434.287
2010-01-22 12:50:00,36.56,36.58,36.54,36.57,45138.49310384133,22.2452,22.2574,22.233,22.2513,45138.4931
2010-01-22 12:55:00,36.57,36.59,36.56,36.57,26786.73201869372,22.2513,22.2635,22.2452,22.2513,26786.732
2010-01-22 13:00:00,36.57,36.57,36.51,36.51,27242.67639348,22.2513,22.2513,22.2148,22.2148,27242.6764
2010-01-22 13:05:00,36.51,36.51,36.46,36.46,36931.49435768836,22.2148,22.2148,22.1844,22.1844,36931.4944
2010-01-22 13:10:00,36.47,36.47,36.46,36.46,13564.345149891711,22.1904,22.1904,22.1844,22.1844,13564.3451
2010-01-22 13:15:00,36.46,36.48,36.43,36.48,45252.4791975379,22.1844,22.1965,22.1661,22.1965,45252.4792
2010-01-22 13:20:00,36.48,36.55,36.47,36.54,62008.43497093354,22.1965,22.2391,22.1904,22.233,62008.435
2010-01-22 13:25:00,36.54,36.54,36.5,36.52,36019.60560811581,22.233,22.233,22.2087,22.2209,36019.6056
2010-01-22 13:30:00,36.52,36.53,36.47,36.47,43314.71560469623,22.2209,22.2269,22.1904,22.1904,43314.7156
2010-01-22 13:35:00,36.47,36.48,36.44,36.45,111934.34401003078,22.1904,22.1965,22.1722,22.1783,111934.344
2010-01-22 13:40:00,36.45,36.47,36.41,36.41,76940.61324518408,22.1783,22.1904,22.1539,22.1539,76940.6132
2010-01-22 13:45:00,36.41,36.42,36.36,36.4,29750.37045480452,22.1539,22.16,22.1235,22.1478,29750.3705
2010-01-22 13:50:00,36.41,36.42,36.37,36.42,33625.89764048786,22.1539,22.16,22.1296,22.16,33625.8976
2010-01-22 13:55:00,36.41,36.43,36.39,36.43,37159.4665450815,22.1539,22.1661,22.1418,22.1661,37159.4665
2010-01-22 14:00:00,36.43,36.46,36.43,36.43,19719.59420950644,22.1661,22.1844,22.1661,22.1661,19719.5942
2010-01-22 14:05:00,36.43,36.43,36.39,36.39,19947.56639689958,22.1661,22.1661,22.1418,22.1418,19947.5664
2010-01-22 14:10:00,36.39,36.41,36.32,36.41,49811.92294540066,22.1418,22.1539,22.0992,22.1539,49811.9229
2010-01-22 14:15:00,36.4,36.44,36.4,36.44,26672.74592499715,22.1478,22.1722,22.1478,22.1722,26672.7459
2010-01-22 14:20:00,36.44,36.44,36.39,36.4,30092.32873589422,22.1722,22.1722,22.1418,22.1478,30092.3287
2010-01-22 14:25:00,36.4,36.42,36.36,36.36,29408.41217371481,22.1478,22.16,22.1235,22.1235,29408.4122
2010-01-22 14:30:00,36.37,36.37,36.33,36.36,68163.68403054828,22.1296,22.1296,22.1053,22.1235,68163.684
2010-01-22 14:35:00,36.36,36.37,36.33,36.34,26216.80155021088,22.1235,22.1296,22.1053,22.1113,26216.8016
2010-01-22 14:40:00,36.34,36.34,36.23,36.28,95976.29089251113,22.1113,22.1113,22.0444,22.0748,95976.2909
2010-01-22 14:45:00,36.29,36.29,36.24,36.26,53003.5335689046,22.0809,22.0809,22.0505,22.0627,53003.5336
2010-01-22 14:50:00,36.25,36.26,36.19,36.21,113530.14932178274,22.0566,22.0627,22.0201,22.0322,113530.1493
2010-01-22 14:55:00,36.21,36.21,36.18,36.21,53573.46403738744,22.0322,22.0322,22.014,22.0322,53573.464
2010-01-22 15:00:00,36.2,36.23,36.16,36.23,134959.5349367377,22.0262,22.0444,22.0018,22.0444,134959.5349
2010-01-22 15:05:00,36.23,36.27,36.17,36.21,54371.36669326342,22.0444,22.0687,22.0079,22.0322,54371.3667
2010-01-22 15:10:00,36.22,36.22,36.16,36.19,58132.9077852502,22.0383,22.0383,22.0018,22.0201,58132.9078
2010-01-22 15:15:00,36.18,36.2,36.08,36.11,94608.4577681523,22.014,22.0262,21.9531,21.9714,94608.4578
2010-01-22 15:20:00,36.12,36.13,36.06,36.09,65997.94825031346,21.9775,21.9836,21.941,21.9592,65997.9483
2010-01-22 15:25:00,36.09,36.16,36.08,36.14,86287.47292830274,21.9592,22.0018,21.9531,21.9896,86287.4729
2010-01-22 15:30:00,36.14,36.17,36.14,36.17,44796.53482275162,21.9896,22.0079,21.9896,22.0079,44796.5348
2010-01-22 15:35:00,36.17,36.21,36.14,36.14,79562.29340020518,22.0079,22.0322,21.9896,21.9896,79562.2934
2010-01-22 15:40:00,36.14,36.19,36.14,36.16,99053.91542231847,21.9896,22.0201,21.9896,22.0018,99053.9154
2010-01-22 15:45:00,36.17,36.18,36.08,36.08,164367.94711045251,22.0079,22.014,21.9531,21.9531,164367.9471
2010-01-22 15:50:00,36.08,36.14,36.06,36.12,171321.09882594325,21.9531,21.9896,21.941,21.9775,171321.0988
2010-01-22 15:55:00,36.13,36.14,36.11,36.12,241194.57426194008,21.9836,21.9896,21.9714,21.9775,241194.5743
2010-01-25 09:30:00,36.12,36.43,36.02,36.1,115353.92682092784,21.9775,22.1661,21.9166,21.9653,115353.9268
2010-01-25 09:35:00,36.12,36.28,36.1,36.28,40465.063262282005,21.9775,22.0748,21.9653,22.0748,40465.0633
2010-01-25 09:40:00,36.25,36.32,36.2,36.23,29180.439986321668,22.0566,22.0992,22.0262,22.0444,29180.44
2010-01-25 09:45:00,36.22,36.24,36.19,36.2,16755.955773395646,22.0383,22.0505,22.0201,22.0262,16755.9558
2010-01-25 09:50:00,36.21,36.29,36.17,36.28,36247.57779550895,22.0322,22.0809,22.0079,22.0748,36247.5778
2010-01-25 09:55:00,36.27,36.31,36.26,36.27,26444.773737604013,22.0687,22.0931,22.0627,22.0687,26444.7737
2010-01-25 10:00:00,36.25,36.31,36.18,36.23,46620.31232189673,22.0566,22.0931,22.014,22.0444,46620.3123
2010-01-25 10:05:00,36.23,36.25,36.15,36.21,14590.219993160834,22.0444,22.0566,21.9957,22.0322,14590.22
2010-01-25 10:10:00,36.21,36.27,36.18,36.27,19035.677647327026,22.0322,22.0687,22.014,22.0687,19035.6776
2010-01-25 10:15:00,36.27,36.39,36.27,36.38,35563.661233329534,22.0687,22.1418,22.0687,22.1357,35563.6612
2010-01-25 10:20:00,36.39,36.41,36.34,36.41,17439.87233557506,22.1418,22.1539,22.1113,22.1539,17439.8723
2010-01-25 10:25:00,36.42,36.46,36.41,36.43,34423.80029636384,22.16,22.1844,22.1539,22.1661,34423.8003
2010-01-25 10:30:00,36.43,36.45,36.39,36.41,21315.399521258405,22.1661,22.1783,22.1418,22.1539,21315.3995
2010-01-25 10:35:00,36.4,36.4,36.29,36.31,42858.77122990995,22.1478,22.1478,22.0809,22.0931,42858.7712
2010-01-25 10:40:00,36.31,36.31,36.24,36.26,25304.91280063832,22.0931,22.0931,22.0505,22.0627,25304.9128
2010-01-25 10:45:00,36.27,36.29,36.22,36.27,11512.595463353471,22.0687,22.0809,22.0383,22.0687,11512.5955
2010-01-25 10:50:00,36.27,36.29,36.22,36.29,37501.424826171205,22.0687,22.0809,22.0383,22.0809,37501.4248
2010-01-25 10:55:00,36.29,36.31,36.26,36.27,10600.70671378092,22.0809,22.0931,22.0627,22.0687,10600.7067
2010-01-25 11:00:00,36.25,36.25,36.14,36.18,28268.55123674912,22.0566,22.0566,21.9896,22.014,28268.5512
2010-01-25 11:05:00,36.17,36.17,36.06,36.11,31688.13404764619,22.0079,22.0079,21.941,21.9714,31688.134
2010-01-25 11:10:00,36.11,36.12,36.07,36.09,19263.649834720163,21.9714,21.9775,21.9471,21.9592,19263.6498
2010-01-25 11:15:00,36.08,36.14,36.08,36.12,30206.31482959079,21.9531,21.9896,21.9531,21.9775,30206.3148
2010-01-25 11:20:00,36.12,36.14,36.06,36.08,90846.9166761655,21.9775,21.9896,21.941,21.9531,90846.9167
2010-01-25 11:25:00,36.08,36.1,36.06,36.07,22113.30217713439,21.9531,21.9653,21.941,21.9471,22113.3022
2010-01-25 11:30:00,36.07,36.12,36.06,36.08,15616.094836429957,21.9471,21.9775,21.941,21.9531,15616.0948
2010-01-25 11:35:00,36.08,36.1,36.06,36.09,14932.178274250542,21.9531,21.9653,21.941,21.9592,14932.1783
2010-01-25 11:40:00,36.09,36.14,36.07,36.14,21315.399521258405,21.9592,21.9896,21.9471,21.9896,21315.3995
2010-01-25 11:45:00,36.13,36.14,36.08,36.12,10600.70671378092,21.9836,21.9896,21.9531,21.9775,10600.7067
2010-01-25 11:50:00,36.13,36.2,36.08,36.19,28952.46779892853,21.9836,22.0262,21.9531,22.0201,28952.4678
2010-01-25 11:55:00,36.19,36.2,36.16,36.18,7637.068277670124,22.0201,22.0262,22.0018,22.014,7637.0683
2010-01-25 12:00:00,36.16,36.2,36.14,36.15,10714.692807477488,22.0018,22.0262,21.9896,21.9957,10714.6928
2010-01-25 12:05:00,36.16,36.22,36.16,36.2,42516.81294882025,22.0018,22.0383,22.0018,22.0262,42516.8129
2010-01-25 12:10:00,36.18,36.2,36.15,36.16,24962.954519548617,22.014,22.0262,21.9957,22.0018,24962.9545
2010-01-25 12:15:00,36.18,36.2,36.16,36.19,17667.844522968197,22.014,22.0262,22.0018,22.0201,17667.8445
2010-01-25 12:20:00,36.19,36.23,36.19,36.21,10372.73452638778,22.0201,22.0444,22.0201,22.0322,10372.7345
2010-01-25 12:25:00,36.24,36.27,36.21,36.23,60526.61575287815,22.0505,22.0687,22.0322,22.0444,60526.6158
2010-01-25 12:30:00,36.22,36.23,36.2,36.21,16186.0253049128,22.0383,22.0444,22.0262,22.0322,16186.0253
2010-01-25 12:35:00,36.21,36.29,36.21,36.26,20061.552490596147,22.0322,22.0809,22.0322,22.0627,20061.5525
2010-01-25 12:40:00,36.26,36.26,36.23,36.23,18465.74717884418,22.0627,22.0627,22.0444,22.0444,18465.7472
2010-01-25 12:45:00,36.23,36.26,36.21,36.24,49128.00638322125,22.0444,22.0627,22.0322,22.0505,49128.0064
2010-01-25 12:50:00,36.24,36.25,36.23,36.24,6383.221247007865,22.0505,22.0566,22.0444,22.0505,6383.2212
2010-01-25 12:55:00,36.24,36.26,36.23,36.23,22455.260458224097,22.0505,22.0627,22.0444,22.0444,22455.2605
2010-01-25 13:00:00,36.23,36.26,36.23,36.24,7637.068277670124,22.0444,22.0627,22.0444,22.0505,7637.0683
2010-01-25 13:05:00,36.24,36.24,36.21,36.21,8320.984839849538,22.0505,22.0505,22.0322,22.0322,8320.9848
2010-01-25 13:10:00,36.22,36.23,36.2,36.23,7865.040465063263,22.0383,22.0444,22.0262,22.0444,7865.0405
2010-01-25 13:15:00,36.23,36.25,36.23,36.25,7751.054371366693,22.0444,22.0566,22.0444,22.0566,7751.0544
2010-01-25 13:20:00,36.25,36.29,36.24,36.27,11512.595463353471,22.0566,22.0809,22.0505,22.0687,11512.5955
2010-01-25 13:25:00,36.27,36.28,36.26,36.27,10030.776245298071,22.0687,22.0748,22.0627,22.0687,10030.7762
2010-01-25 13:30:00,36.26,36.27,36.19,36.2,22341.27436452753,22.0627,22.0687,22.0201,22.0262,22341.2744
2010-01-25 13:35:00,36.19,36.2,36.14,36.14,35677.647327026105,22.0201,22.0262,21.9896,21.9896,35677.6473
2010-01-25 13:40:00,36.15,36.16,36.14,36.15,8662.943120939246,21.9957,22.0018,21.9896,21.9957,8662.9431
2010-01-25 13:45:00,36.16,36.19,36.15,36.16,9118.88749572552,22.0018,22.0201,21.9957,22.0018,9118.8875
2010-01-25 13:50:00,36.17,36.2,36.15,36.18,14932.178274250542,22.0079,22.0262,21.9957,22.014,14932.1783
2010-01-25 13:55:00,36.18,36.2,36.18,36.2,15274.136555340248,22.014,22.0262,22.014,22.0262,15274.1366
2010-01-25 14:00:00,36.2,36.21,36.19,36.21,6269.235153311296,22.0262,22.0322,22.0201,22.0322,6269.2352
2010-01-25 14:05:00,36.21,36.21,36.21,36.21,12082.525931836317,22.0322,22.0322,22.0322,22.0322,12082.5259
2010-01-25 14:10:00,36.22,36.23,36.21,36.23,8890.915308332384,22.0383,22.0444,22.0322,22.0444,8890.9153
2010-01-25 14:15:00,36.24,36.26,36.22,36.25,15502.108742733386,22.0505,22.0627,22.0383,22.0566,15502.1087
2010-01-25 14:20:00,36.25,36.26,36.21,36.21,23139.17702040352,22.0566,22.0627,22.0322,22.0322,23139.177
2010-01-25 14:25:00,36.22,36.24,36.19,36.21,18921.69155363046,22.0383,22.0505,22.0201,22.0322,18921.6916
2010-01-25 14:30:00,36.21,36.24,36.19,36.22,21201.41342756184,22.0322,22.0505,22.0201,22.0383,21201.4134
2010-01-25 14:35:00,36.21,36.21,36.15,36.17,29180.439986321668,22.0322,22.0322,21.9957,22.0079,29180.44
2010-01-25 14:40:00,36.17,36.19,36.15,36.19,15274.136555340248,22.0079,22.0201,21.9957,22.0201,15274.1366
2010-01-25 14:45:00,36.18,36.2,36.18,36.19,12310.498119229454,22.014,22.0262,22.014,22.0201,12310.4981
2010-01-25 14:50:00,36.18,36.23,36.18,36.22,18579.73327254075,22.014,22.0444,22.014,22.0383,18579.7333
2010-01-25 14:55:00,36.22,36.26,36.22,36.23,14134.27561837456,22.0383,22.0627,22.0383,22.0444,14134.2756
2010-01-25 15:00:00,36.24,36.25,36.22,36.24,26444.773737604013,22.0505,22.0566,22.0383,22.0505,26444.7737
2010-01-25 15:05:00,36.24,36.29,36.22,36.27,35449.675139632964,22.0505,22.0809,22.0383,22.0687,35449.6751
2010-01-25 15:10:00,36.27,36.29,36.27,36.28,32600.02279721874,22.0687,22.0809,22.0687,22.0748,32600.0228
2010-01-25 15:15:00,36.27,36.28,36.25,36.26,20517.496865382425,22.0687,22.0748,22.0566,22.0627,20517.4969
2010-01-25 15:20:00,36.26,36.27,36.25,36.26,23253.16311410008,22.0627,22.0687,22.0566,22.0627,23253.1631
2010-01-25 15:25:00,36.25,36.26,36.24,36.26,37159.4665450815,22.0566,22.0627,22.0505,22.0627,37159.4665
2010-01-25 15:30:00,36.25,36.3,36.25,36.28,49811.92294540066,22.0566,22.087,22.0566,22.0748,49811.9229
2010-01-25 15:35:00,36.27,36.29,36.27,36.29,14704.206086857404,22.0687,22.0809,22.0687,22.0809,14704.2061
2010-01-25 15:40:00,36.29,36.29,36.24,36.25,69303.54496751397,22.0809,22.0809,22.0505,22.0566,69303.545
2010-01-25 15:45:00,36.25,36.26,36.22,36.22,61210.53231505757,22.0566,22.0627,22.0383,22.0383,61210.5323
2010-01-25 15:50:00,36.22,36.22,36.19,36.2,117747.6347885558,22.0383,22.0383,22.0201,22.0262,117747.6348
2010-01-25 15:55:00,36.21,36.26,36.2,36.2,135073.5210304343,22.0322,22.0627,22.0262,22.0262,135073.521
2010-01-26 09:30:00,36.04,36.14,35.97,36.02,53573.46403738744,21.9288,21.9896,21.8862,21.9166,53573.464
2010-01-26 09:35:00,36.04,36.14,36.04,36.1,22455.260458224097,21.9288,21.9896,21.9288,21.9653,22455.2605
2010-01-26 09:40:00,36.1,36.18,36.07,36.13,29978.34264219765,21.9653,22.014,21.9471,21.9836,29978.3426
2010-01-26 09:45:00,36.14,36.21,36.14,36.14,22911.20483301037,21.9896,22.0322,21.9896,21.9896,22911.2048
2010-01-26 09:50:00,36.13,36.13,36.02,36.03,23139.17702040352,21.9836,21.9836,21.9166,21.9227,23139.177
2010-01-26 09:55:00,36.02,36.04,35.97,36.04,30320.30092328736,21.9166,21.9288,21.8862,21.9288,30320.3009
2010-01-26 10:00:00,36.02,36.07,35.94,36.03,94608.4577681523,21.9166,21.9471,21.868,21.9227,94608.4578
2010-01-26 10:05:00,36.06,36.15,36.06,36.11,109312.66385500968,21.941,21.9957,21.941,21.9714,109312.6639
2010-01-26 10:10:00,36.1,36.14,36.06,36.09,63148.29590789924,21.9653,21.9896,21.941,21.9592,63148.2959
2010-01-26 10:15:00,36.08,36.12,36.06,36.08,47760.17325886242,21.9531,21.9775,21.941,21.9531,47760.1733
2010-01-26 10:20:00,36.07,36.14,36.07,36.11,22797.218739313805,21.9471,21.9896,21.9471,21.9714,22797.2187
2010-01-26 10:25:00,36.11,36.11,36.07,36.08,15388.122649036815,21.9714,21.9714,21.9471,21.9531,15388.1226
2010-01-26 10:30:00,36.09,36.12,36.07,36.11,19149.6637410236,21.9592,21.9775,21.9471,21.9714,19149.6637
2010-01-26 10:35:00,36.11,36.12,36.04,36.06,22113.30217713439,21.9714,21.9775,21.9288,21.941,22113.3022
2010-01-26 10:40:00,36.06,36.06,36.02,36.04,12082.525931836317,21.941,21.941,21.9166,21.9288,12082.5259
2010-01-26 10:45:00,36.05,36.07,36.02,36.02,20973.4412401687,21.9349,21.9471,21.9166,21.9166,20973.4412
2010-01-26 10:50:00,36.02,36.06,36.0,36.01,52091.64481933204,21.9166,21.941,21.9045,21.9105,52091.6448
2010-01-26 10:55:00,36.01,36.07,36.0,36.07,35905.61951441924,21.9105,21.9471,21.9045,21.9471,35905.6195
2010-01-26 11:00:00,36.07,36.12,36.07,36.11,22569.246551920667,21.9471,21.9775,21.9471,21.9714,22569.2466
2010-01-26 11:05:00,36.11,36.14,36.1,36.13,23709.107488886355,21.9714,21.9896,21.9653,21.9836,23709.1075
2010-01-26 11:10:00,36.13,36.14,36.06,36.08,19833.58030320301,21.9836,21.9896,21.941,21.9531,19833.5803
2010-01-26 11:15:00,36.09,36.09,36.03,36.03,14248.261712071127,21.9592,21.9592,21.9227,21.9227,14248.2617
2010-01-26 11:20:00,36.04,36.07,36.02,36.06,20859.45514647213,21.9288,21.9471,21.9166,21.941,20859.4551
2010-01-26 11:25:00,36.06,36.08,36.05,36.06,15616.094836429957,21.941,21.9531,21.9349,21.941,15616.0948
2010-01-26 11:30:00,36.05,36.06,36.03,36.05,33853.869827881,21.9349,21.941,21.9227,21.9349,33853.8698
2010-01-26 11:35:00,36.05,36.11,36.04,36.09,24165.05186367264,21.9349,21.9714,21.9288,21.9592,24165.0519
2010-01-26 11:40:00,36.09,36.12,36.05,36.06,33739.88373418443,21.9592,21.9775,21.9349,21.941,33739.8837
2010-01-26 11:45:00,36.05,36.07,36.05,36.05,10942.664994870624,21.9349,21.9471,21.9349,21.9349,10942.665
2010-01-26 11:50:00,36.05,36.08,36.03,36.08,27470.64858087313,21.9349,21.9531,21.9227,21.9531,27470.6486
2010-01-26 11:55:00,36.07,36.07,36.03,36.04,20403.51077168585,21.9471,21.9471,21.9227,21.9288,20403.5108
2010-01-26 12:00:00,36.04,36.04,36.01,36.01,21543.371708651543,21.9288,21.9288,21.9105,21.9105,21543.3717
2010-01-26 12:05:00,36.01,36.03,36.0,36.01,19833.58030320301,21.9105,21.9227,21.9045,21.9105,19833.5803
2010-01-26 12:10:00,36.0,36.03,36.0,36.02,14476.233899464263,21.9045,21.9227,21.9045,21.9166,14476.2339
2010-01-26 12:15:00,36.03,36.04,36.0,36.0,25418.89889433489,21.9227,21.9288,21.9045,21.9045,25418.8989
2010-01-26 12:20:00,36.0,36.02,35.99,36.02,24620.99623845891,21.9045,21.9166,21.8984,21.9166,24620.9962
2010-01-26 12:25:00,36.02,36.04,35.99,36.01,22455.260458224097,21.9166,21.9288,21.8984,21.9105,22455.2605
2010-01-26 12:30:00,36.01,36.07,36.01,36.06,69873.4754359968,21.9105,21.9471,21.9105,21.941,69873.4754
2010-01-26 12:35:00,36.05,36.08,36.05,36.06,27128.690299783422,21.9349,21.9531,21.9349,21.941,27128.6903
2010-01-26 12:40:00,36.07,36.1,36.06,36.07,13564.345149891711,21.9471,21.9653,21.941,21.9471,13564.3451
2010-01-26 12:45:00,36.07,36.11,36.05,36.1,24620.99623845891,21.9471,21.9714,21.9349,21.9653,24620.9962
2010-01-26 12:50:00,36.09,36.1,36.08,36.08,19149.6637410236,21.9592,21.9653,21.9531,21.9531,19149.6637
2010-01-26 12:55:00,36.08,36.09,36.08,36.08,8890.915308332384,21.9531,21.9592,21.9531,21.9531,8890.9153
2010-01-26 13:00:00,36.08,36.1,36.06,36.06,17097.914054485354,21.9531,21.9653,21.941,21.941,17097.9141
2010-01-26 13:05:00,36.07,36.12,36.07,36.09,19947.56639689958,21.9471,21.9775,21.9471,21.9592,19947.5664
2010-01-26 13:10:00,36.09,36.13,36.08,36.12,15274.136555340248,21.9592,21.9836,21.9531,21.9775,15274.1366
2010-01-26 13:15:00,36.12,36.13,36.08,36.11,27698.62076826627,21.9775,21.9836,21.9531,21.9714,27698.6208
2010-01-26 13:20:00,36.11,36.13,36.08,36.1,30434.28701698393,21.9714,21.9836,21.9531,21.9653,30434.287
2010-01-26 13:25:00,36.1,36.1,36.06,36.08,24962.954519548617,21.9653,21.9653,21.941,21.9531,24962.9545
2010-01-26 13:30:00,36.09,36.09,36.07,36.07,4901.402028952468,21.9592,21.9592,21.9471,21.9471,4901.402
2010-01-26 13:35:00,36.07,36.09,36.06,36.08,19263.649834720163,21.9471,21.9592,21.941,21.9531,19263.6498
2010-01-26 13:40:00,36.08,36.08,36.07,36.07,8093.0126524564,21.9531,21.9531,21.9471,21.9471,8093.0127
2010-01-26 13:45:00,36.07,36.09,36.07,36.07,22227.28827083096,21.9471,21.9592,21.9471,21.9471,22227.2883
2010-01-26 13:50:00,36.08,36.14,36.07,36.14,25418.89889433489,21.9531,21.9896,21.9471,21.9896,25418.8989
2010-01-26 13:55:00,36.14,36.16,36.13,36.16,17667.844522968197,21.9896,22.0018,21.9836,22.0018,17667.8445
2010-01-26 14:00:00,36.16,36.17,36.11,36.13,30092.32873589422,22.0018,22.0079,21.9714,21.9836,30092.3287
2010-01-26 14:05:00,36.12,36.12,36.07,36.07,29636.384361107943,21.9775,21.9775,21.9471,21.9471,29636.3844
2010-01-26 14:10:00,36.07,36.08,36.06,36.07,16755.955773395646,21.9471,21.9531,21.941,21.9471,16755.9558
2010-01-26 14:15:00,36.07,36.07,36.02,36.04,30092.32873589422,21.9471,21.9471,21.9166,21.9288,30092.3287
2010-01-26 14:20:00,36.03,36.06,36.01,36.05,18351.761085147613,21.9227,21.941,21.9105,21.9349,18351.7611
2010-01-26 14:25:00,36.04,36.04,36.0,36.03,28724.4956115354,21.9288,21.9288,21.9045,21.9227,28724.4956
2010-01-26 14:30:00,36.02,36.06,36.01,36.06,31346.17576655648,21.9166,21.941,21.9105,21.941,31346.1758
2010-01-26 14:35:00,36.07,36.07,35.99,36.0,26786.73201869372,21.9471,21.9471,21.8984,21.9045,26786.732
2010-01-26 14:40:00,36.0,36.04,36.0,36.0,17211.90014818192,21.9045,21.9288,21.9045,21.9045,17211.9001
2010-01-26 14:45:00,36.0,36.07,36.0,36.05,19377.635928416734,21.9045,21.9471,21.9045,21.9349,19377.6359
2010-01-26 14:50:00,36.05,36.06,36.04,36.04,20973.4412401687,21.9349,21.941,21.9288,21.9288,20973.4412
2010-01-26 14:55:00,36.03,36.07,36.03,36.04,23481.135301493217,21.9227,21.9471,21.9227,21.9288,23481.1353
2010-01-26 15:00:00,36.04,36.04,36.03,36.03,13450.359056195144,21.9288,21.9288,21.9227,21.9227,13450.3591
2010-01-26 15:05:00,36.03,36.05,36.02,36.03,37501.424826171205,21.9227,21.9349,21.9166,21.9227,37501.4248
2010-01-26 15:10:00,36.04,36.05,36.0,36.0,36019.60560811581,21.9288,21.9349,21.9045,21.9045,36019.6056
2010-01-26 15:15:00,36.0,36.03,36.0,36.03,51863.672631938905,21.9045,21.9227,21.9045,21.9227,51863.6726
2010-01-26 15:20:00,36.04,36.05,36.0,36.0,67479.76746836885,21.9288,21.9349,21.9045,21.9045,67479.7675
2010-01-26 15:25:00,36.0,36.05,36.0,36.03,56081.15809871196,21.9045,21.9349,21.9045,21.9227,56081.1581
2010-01-26 15:30:00,36.02,36.07,36.0,36.01,82297.95964892283,21.9166,21.9471,21.9045,21.9105,82297.9596
2010-01-26 15:35:00,36.0,36.05,36.0,36.05,47076.256696683005,21.9045,21.9349,21.9045,21.9349,47076.2567
2010-01-26 15:40:00,36.04,36.05,35.99,36.0,82981.87621110225,21.9288,21.9349,21.8984,21.9045,82981.8762
2010-01-26 15:45:00,36.0,36.04,35.95,36.0,144078.42243246324,21.9045,21.9288,21.874,21.9045,144078.4224
2010-01-26 15:50:00,36.01,36.06,36.0,36.06,58474.86606633991,21.9105,21.941,21.9045,21.941,58474.8661
2010-01-26 15:55:00,36.06,36.07,36.03,36.03,121167.21759945288,21.941,21.9471,21.9227,21.9227,121167.2176
2010-01-27 09:30:00,35.79,36.06,35.73,35.99,83437.82058588852,21.7767,21.941,21.7402,21.8984,83437.8206
2010-01-27 09:35:00,35.99,36.16,35.98,36.07,65997.94825031346,21.8984,22.0018,21.8923,21.9471,65997.9483
2010-01-27 09:40:00,36.06,36.08,35.92,35.96,40807.02154337171,21.941,21.9531,21.8558,21.8801,40807.0215
2010-01-27 09:45:00,35.96,36.0,35.87,35.93,24393.02405106577,21.8801,21.9045,21.8254,21.8619,24393.0241
2010-01-27 09:50:00,35.93,35.93,35.8,35.88,23367.14920779665,21.8619,21.8619,21.7828,21.8314,23367.1492
2010-01-27 09:55:00,35.88,35.92,35.81,35.91,9688.817964208369,21.8314,21.8558,21.7889,21.8497,9688.818
2010-01-27 10:00:00,35.89,35.92,35.82,35.92,32144.078422432463,21.8375,21.8558,21.7949,21.8558,32144.0784
2010-01-27 10:05:00,35.91,35.96,35.84,35.88,29180.439986321668,21.8497,21.8801,21.8071,21.8314,29180.44
2010-01-27 10:10:00,35.9,35.9,35.82,35.84,24279.0379573692,21.8436,21.8436,21.7949,21.8071,24279.038
2010-01-27 10:15:00,35.86,35.87,35.79,35.86,27470.64858087313,21.8193,21.8254,21.7767,21.8193,27470.6486
2010-01-27 10:20:00,35.86,35.9,35.85,35.9,21201.41342756184,21.8193,21.8436,21.8132,21.8436,21201.4134
2010-01-27 10:25:00,35.91,36.0,35.91,35.99,29180.439986321668,21.8497,21.9045,21.8497,21.8984,29180.44
2010-01-27 10:30:00,35.99,36.0,35.93,35.97,43428.7016983928,21.8984,21.9045,21.8619,21.8862,43428.7017
2010-01-27 10:35:00,35.96,36.0,35.95,35.98,22683.23264561724,21.8801,21.9045,21.874,21.8923,22683.2326
2010-01-27 10:40:00,35.95,36.05,35.93,36.02,17895.816710361338,21.874,21.9349,21.8619,21.9166,17895.8167
2010-01-27 10:45:00,36.03,36.04,35.95,35.95,18009.802804057905,21.9227,21.9288,21.874,21.874,18009.8028
2010-01-27 10:50:00,35.94,36.05,35.94,36.04,16641.969679699076,21.868,21.9349,21.868,21.9288,16641.9697
2010-01-27 10:55:00,36.04,36.12,36.0,36.09,36931.49435768836,21.9288,21.9775,21.9045,21.9592,36931.4944
2010-01-27 11:00:00,36.1,36.12,36.0,36.02,42972.75732360652,21.9653,21.9775,21.9045,21.9166,42972.7573
2010-01-27 11:05:00,36.03,36.1,36.03,36.08,29408.41217371481,21.9227,21.9653,21.9227,21.9531,29408.4122
2010-01-27 11:10:00,36.09,36.11,36.08,36.09,29066.4538926251,21.9592,21.9714,21.9531,21.9592,29066.4539
2010-01-27 11:15:00,36.09,36.14,36.03,36.14,31118.203579163343,21.9592,21.9896,21.9227,21.9896,31118.2036
2010-01-27 11:20:00,36.14,36.14,36.07,36.09,52319.61700672518,21.9896,21.9896,21.9471,21.9592,52319.617
2010-01-27 11:25:00,36.08,36.12,36.06,36.08,24734.98233215548,21.9531,21.9775,21.941,21.9531,24734.9823
2010-01-27 11:30:00,36.07,36.08,36.04,36.06,5927.276872221589,21.9471,21.9531,21.9288,21.941,5927.2769
2010-01-27 11:35:00,36.07,36.07,36.0,36.06,20973.4412401687,21.9471,21.9471,21.9045,21.941,20973.4412
2010-01-27 11:40:00,36.07,36.07,36.04,36.07,11968.539838139746,21.9471,21.9471,21.9288,21.9471,11968.5398
2010-01-27 11:45:00,36.06,36.07,36.0,36.03,51749.686538242335,21.941,21.9471,21.9045,21.9227,51749.6865
2010-01-27 11:50:00,36.05,36.05,35.99,36.02,31802.120141342755,21.9349,21.9349,21.8984,21.9166,31802.1201
2010-01-27 11:55:00,36.02,36.02,35.96,35.96,33853.869827881,21.9166,21.9166,21.8801,21.8801,33853.8698
2010-01-27 12:00:00,35.98,36.0,35.95,36.0,28040.57904935598,21.8923,21.9045,21.874,21.9045,28040.579
2010-01-27 12:05:00,36.0,36.02,35.98,35.98,27242.67639348,21.9045,21.9166,21.8923,21.8923,27242.6764
2010-01-27 12:10:00,35.99,36.0,35.95,35.95,73407.04434059045,21.8984,21.9045,21.874,21.874,73407.0443
2010-01-27 12:15:00,35.95,35.96,35.9,35.91,10714.692807477488,21.874,21.8801,21.8436,21.8497,10714.6928
2010-01-27 12:20:00,35.9,35.94,35.88,35.94,24051.065769976063,21.8436,21.868,21.8314,21.868,24051.0658
2010-01-27 12:25:00,35.94,35.97,35.92,35.97,15046.16436794711,21.868,21.8862,21.8558,21.8862,15046.1644
2010-01-27 12:30:00,35.98,35.99,35.96,35.96,15844.067023823094,21.8923,21.8984,21.8801,21.8801,15844.067
2010-01-27 12:35:00,35.96,35.97,35.93,35.96,23025.190926706942,21.8801,21.8862,21.8619,21.8801,23025.1909
2010-01-27 12:40:00,35.97,35.97,35.94,35.94,5015.388122649037,21.8862,21.8862,21.868,21.868,5015.3881
2010-01-27 12:45:00,35.95,35.97,35.93,35.96,18123.788897754475,21.874,21.8862,21.8619,21.8801,18123.7889
2010-01-27 12:50:00,35.97,35.97,35.9,35.95,35221.70295223983,21.8862,21.8862,21.8436,21.874,35221.703
2010-01-27 12:55:00,35.94,35.94,35.9,35.91,27356.662487176563,21.868,21.868,21.8436,21.8497,27356.6625
2010-01-27 13:00:00,35.93,35.96,35.91,35.93,13450.359056195144,21.8619,21.8801,21.8497,21.8619,13450.3591
2010-01-27 13:05:00,35.93,35.97,35.89,35.93,39439.18841901288,21.8619,21.8862,21.8375,21.8619,39439.1884
2010-01-27 13:10:00,35.93,35.94,35.89,35.92,46620.31232189673,21.8619,21.868,21.8375,21.8558,46620.3123
2010-01-27 13:15:00,35.93,35.93,35.86,35.88,50495.83950758007,21.8619,21.8619,21.8193,21.8314,50495.8395
2010-01-27 13:20:00,35.89,35.93,35.88,35.93,31004.21748546677,21.8375,21.8619,21.8314,21.8619,31004.2175
2010-01-27 13:25:00,35.93,35.96,35.93,35.93,23253.16311410008,21.8619,21.8801,21.8619,21.8619,23253.1631
2010-01-27 13:30:00,35.93,35.97,35.93,35.94,51977.65872563548,21.8619,21.8862,21.8619,21.868,51977.6587
2010-01-27 13:35:00,35.94,35.96,35.93,35.95,22113.30217713439,21.868,21.8801,21.8619,21.874,22113.3022
2010-01-27 13:40:00,35.93,35.94,35.92,35.94,11170.637182263765,21.8619,21.868,21.8558,21.868,11170.6372
2010-01-27 13:45:00,35.94,35.95,35.91,35.92,15616.094836429957,21.868,21.874,21.8497,21.8558,15616.0948
2010-01-27 13:50:00,35.93,35.96,35.93,35.95,18807.705459933888,21.8619,21.8801,21.8619,21.874,18807.7055
2010-01-27 13:55:00,35.95,35.96,35.94,35.95,10828.678901174057,21.874,21.8801,21.868,21.874,10828.6789
2010-01-27 14:00:00,35.95,35.96,35.93,35.94,25760.8571754246,21.874,21.8801,21.8619,21.868,25760.8572
2010-01-27 14:05:00,35.94,35.96,35.93,35.95,23709.107488886355,21.868,21.8801,21.8619,21.874,23709.1075
2010-01-27 14:10:00,35.95,35.97,35.91,35.93,26102.815456514305,21.874,21.8862,21.8497,21.8619,26102.8155
2010-01-27 14:15:00,35.95,35.97,35.79,35.95,135871.42368631027,21.874,21.8862,21.7767,21.874,135871.4237
2010-01-27 14:20:00,35.95,36.01,35.77,35.89,156844.86492647897,21.874,21.9105,21.7645,21.8375,156844.8649
2010-01-27 14:25:00,35.89,35.93,35.82,35.88,52661.575287814885,21.8375,21.8619,21.7949,21.8314,52661.5753
2010-01-27 14:30:00,35.89,35.92,35.86,35.89,17667.844522968197,21.8375,21.8558,21.8193,21.8375,17667.8445
2010-01-27 14:35:00,35.91,35.97,35.89,35.94,65542.00387552718,21.8497,21.8862,21.8375,21.868,65542.0039
2010-01-27 14:40:00,35.95,36.07,35.95,35.97,130970.0216573578,21.874,21.9471,21.874,21.8862,130970.0217
2010-01-27 14:45:00,35.98,35.98,35.93,35.97,189900.832098484,21.8923,21.8923,21.8619,21.8862,189900.8321
2010-01-27 14:50:00,35.98,35.98,35.92,35.94,56423.116379801664,21.8923,21.8923,21.8558,21.868,56423.1164
2010-01-27 14:55:00,35.93,35.98,35.9,35.95,87541.319958965,21.8619,21.8923,21.8436,21.874,87541.32
2010-01-27 15:00:00,35.96,35.99,35.94,35.96,44226.60435426878,21.8801,21.8984,21.868,21.8801,44226.6044
2010-01-27 15:05:00,35.97,35.98,35.87,35.89,83551.80667958509,21.8862,21.8923,21.8254,21.8375,83551.8067
2010-01-27 15:10:00,35.89,35.9,35.84,35.9,46848.28450928986,21.8375,21.8436,21.8071,21.8436,46848.2845
2010-01-27 15:15:00,35.9,35.93,35.86,35.9,44226.60435426878,21.8436,21.8619,21.8193,21.8436,44226.6044
2010-01-27 15:20:00,35.89,35.98,35.89,35.96,64972.07340704434,21.8375,21.8923,21.8375,21.8801,64972.0734
2010-01-27 15:25:00,35.96,36.0,35.94,35.96,62350.393252023256,21.8801,21.9045,21.868,21.8801,62350.3933
2010-01-27 15:30:00,35.97,36.02,35.97,36.01,225920.4377065998,21.8862,21.9166,21.8862,21.9105,225920.4377
2010-01-27 15:35:00,36.01,36.07,36.0,36.05,117633.64869485924,21.9105,21.9471,21.9045,21.9349,117633.6487
2010-01-27 15:40:00,36.04,36.06,36.01,36.03,66339.90653140318,21.9288,21.941,21.9105,21.9227,66339.9065
2010-01-27 15:45:00,36.0,36.03,35.97,36.0,90732.93058246894,21.9045,21.9227,21.8862,21.9045,90732.9306
2010-01-27 15:50:00,36.0,36.04,35.94,35.96,270716.9725293514,21.9045,21.9288,21.868,21.8801,270716.9725
2010-01-27 15:55:00,35.96,36.0,35.94,35.94,213381.9673999772,21.8801,21.9045,21.868,21.868,213381.9674
2010-01-28 09:30:00,35.79,36.13,35.76,36.06,62236.407158326685,21.7767,21.9836,21.7584,21.941,62236.4072
2010-01-28 09:35:00,36.08,36.08,35.88,35.96,22113.30217713439,21.9531,21.9531,21.8314,21.8801,22113.3022
2010-01-28 09:40:00,35.95,36.0,35.9,35.93,41148.97982446141,21.874,21.9045,21.8436,21.8619,41148.9798
2010-01-28 09:45:00,35.93,35.93,35.79,35.79,40579.04935597857,21.8619,21.8619,21.7767,21.7767,40579.0494
2010-01-28 09:50:00,35.79,35.92,35.79,35.86,24279.0379573692,21.7767,21.8558,21.7767,21.8193,24279.038
2010-01-28 09:55:00,35.89,35.95,35.86,35.93,29864.356548501084,21.8375,21.874,21.8193,21.8619,29864.3565
2010-01-28 10:00:00,35.93,35.93,35.8,35.8,31574.147953949618,21.8619,21.8619,21.7828,21.7828,31574.148
2010-01-28 10:05:00,35.8,35.8,35.74,35.74,31460.16186025305,21.7828,21.7828,21.7463,21.7463,31460.1619
2010-01-28 10:10:00,35.74,35.79,35.73,35.79,125612.67525361906,21.7463,21.7767,21.7402,21.7767,125612.6753
2010-01-28 10:15:00,35.78,35.78,35.75,35.76,36475.549982902085,21.7706,21.7706,21.7523,21.7584,36475.55
2010-01-28 10:20:00,35.76,35.79,35.75,35.75,118089.5930696455,21.7584,21.7767,21.7523,21.7523,118089.5931
2010-01-28 10:25:00,35.75,35.76,35.64,35.72,104183.28963866408,21.7523,21.7584,21.6854,21.7341,104183.2896
2010-01-28 10:30:00,35.73,35.73,35.68,35.73,56081.15809871196,21.7402,21.7402,21.7098,21.7402,56081.1581
2010-01-28 10:35:00,35.73,35.79,35.72,35.77,47418.21497777271,21.7402,21.7767,21.7341,21.7645,47418.215
2010-01-28 10:40:00,35.78,35.83,35.76,35.78,39097.23013792317,21.7706,21.801,21.7584,21.7706,39097.2301
2010-01-28 10:45:00,35.79,35.79,35.61,35.62,119343.44010030777,21.7767,21.7767,21.6672,21.6733,119343.4401
2010-01-28 10:50:00,35.61,35.65,35.57,35.61,146244.15821269806,21.6672,21.6915,21.6428,21.6672,146244.1582
2010-01-28 10:55:00,35.61,35.64,35.57,35.63,47874.159352558985,21.6672,21.6854,21.6428,21.6793,47874.1594
2010-01-28 11:00:00,35.64,35.66,35.56,35.57,61666.47668984384,21.6854,21.6976,21.6367,21.6428,61666.4767
2010-01-28 11:05:00,35.57,35.6,35.53,35.57,44682.54872905506,21.6428,21.6611,21.6185,21.6428,44682.5487
2010-01-28 11:10:00,35.57,35.66,35.53,35.64,47646.18716516585,21.6428,21.6976,21.6185,21.6854,47646.1872
2010-01-28 11:15:00,35.64,35.69,35.57,35.59,39781.14670010259,21.6854,21.7158,21.6428,21.655,39781.1467
2010-01-28 11:20:00,35.59,35.67,35.57,35.67,29180.439986321668,21.655,21.7037,21.6428,21.7037,29180.44
2010-01-28 11:25:00,35.68,35.71,35.64,35.64,56195.14419240853,21.7098,21.728,21.6854,21.6854,56195.1442
2010-01-28 11:30:00,35.63,35.64,35.45,35.47,84919.63980394392,21.6793,21.6854,21.5698,21.582,84919.6398
2010-01-28 11:35:00,35.45,35.54,35.43,35.53,56195.14419240853,21.5698,21.6246,21.5576,21.6185,56195.1442
2010-01-28 11:40:00,35.53,35.57,35.51,35.52,38527.29966944033,21.6185,21.6428,21.6063,21.6124,38527.2997
2010-01-28 11:45:00,35.52,35.57,35.5,35.56,50951.78388236636,21.6124,21.6428,21.6002,21.6367,50951.7839
2010-01-28 11:50:00,35.56,35.62,35.53,35.62,36133.59170181238,21.6367,21.6733,21.6185,21.6733,36133.5917
2010-01-28 11:55:00,35.61,35.62,35.51,35.53,46620.31232189673,21.6672,21.6733,21.6063,21.6185,46620.3123
2010-01-28 12:00:00,35.53,35.57,35.5,35.53,26786.73201869372,21.6185,21.6428,21.6002,21.6185,26786.732
2010-01-28 12:05:00,35.53,35.62,35.53,35.62,25646.87108172803,21.6185,21.6733,21.6185,21.6733,25646.8711
2010-01-28 12:10:00,35.62,35.64,35.58,35.6,34195.82810897071,21.6733,21.6854,21.6489,21.6611,34195.8281
2010-01-28 12:15:00,35.6,35.63,35.59,35.6,15388.122649036815,21.6611,21.6793,21.655,21.6611,15388.1226
2010-01-28 12:20:00,35.6,35.62,35.54,35.57,45366.46529123447,21.6611,21.6733,21.6246,21.6428,45366.4653
2010-01-28 12:25:00,35.57,35.57,35.52,35.53,45366.46529123447,21.6428,21.6428,21.6124,21.6185,45366.4653
2010-01-28 12:30:00,35.53,35.57,35.53,35.56,25304.91280063832,21.6185,21.6428,21.6185,21.6367,25304.9128
2010-01-28 12:35:00,35.57,35.57,35.51,35.55,55853.18591131882,21.6428,21.6428,21.6063,21.6307,55853.1859
2010-01-28 12:40:00,35.56,35.57,35.52,35.52,59614.7270033056,21.6367,21.6428,21.6124,21.6124,59614.727
2010-01-28 12:45:00,35.52,35.58,35.52,35.57,35563.661233329534,21.6124,21.6489,21.6124,21.6428,35563.6612
2010-01-28 12:50:00,35.57,35.59,35.55,35.57,56195.14419240853,21.6428,21.655,21.6307,21.6428,56195.1442
2010-01-28 12:55:00,35.57,35.61,35.57,35.6,37843.38310726092,21.6428,21.6672,21.6428,21.6611,37843.3831
2010-01-28 13:00:00,35.6,35.63,35.58,35.62,55055.28325544284,21.6611,21.6793,21.6489,21.6733,55055.2833
2010-01-28 13:05:00,35.62,35.64,35.57,35.61,47418.21497777271,21.6733,21.6854,21.6428,21.6672,47418.215
2010-01-28 13:10:00,35.61,35.62,35.57,35.57,18237.77499145104,21.6672,21.6733,21.6428,21.6428,18237.775
2010-01-28 13:15:00,35.57,35.63,35.56,35.62,19491.6220221133,21.6428,21.6793,21.6367,21.6733,19491.622
2010-01-28 13:20:00,35.62,35.67,35.61,35.65,37159.4665450815,21.6733,21.7037,21.6672,21.6915,37159.4665
2010-01-28 13:25:00,35.65,35.67,35.63,35.65,38071.35529465405,21.6915,21.7037,21.6793,21.6915,38071.3553
2010-01-28 13:30:00,35.65,35.67,35.64,35.65,37045.48045138493,21.6915,21.7037,21.6854,21.6915,37045.4805
2010-01-28 13:35:00,35.66,35.66,35.62,35.64,24848.968425852046,21.6976,21.6976,21.6733,21.6854,24848.9684
2010-01-28 13:40:00,35.64,35.69,35.63,35.68,45366.46529123447,21.6854,21.7158,21.6793,21.7098,45366.4653
2010-01-28 13:45:00,35.68,35.7,35.66,35.68,74204.94699646643,21.7098,21.7219,21.6976,21.7098,74204.947
2010-01-28 13:50:00,35.69,35.71,35.67,35.69,58816.82434742962,21.7158,21.728,21.7037,21.7158,58816.8243
2010-01-28 13:55:00,35.69,35.69,35.62,35.63,41604.92419924769,21.7158,21.7158,21.6733,21.6793,41604.9242
2010-01-28 14:00:00,35.64,35.64,35.61,35.61,39667.16060640602,21.6854,21.6854,21.6672,21.6672,39667.1606
2010-01-28 14:05:00,35.62,35.65,35.6,35.63,36931.49435768836,21.6733,21.6915,21.6611,21.6793,36931.4944
2010-01-28 14:10:00,35.63,35.64,35.56,35.6,51521.71435084919,21.6793,21.6854,21.6367,21.6611,51521.7144
2010-01-28 14:15:00,35.6,35.63,35.54,35.59,46278.35404080703,21.6611,21.6793,21.6246,21.655,46278.354
2010-01-28 14:20:00,35.59,35.66,35.58,35.64,61324.518408754135,21.655,21.6976,21.6489,21.6854,61324.5184
2010-01-28 14:25:00,35.64,35.69,35.64,35.69,35791.63342072268,21.6854,21.7158,21.6854,21.7158,35791.6334
2010-01-28 14:30:00,35.68,35.68,35.65,35.68,25874.843269121167,21.7098,21.7098,21.6915,21.7098,25874.8433
2010-01-28 14:35:00,35.68,35.69,35.63,35.67,57676.963410463926,21.7098,21.7158,21.6793,21.7037,57676.9634
2010-01-28 14:40:00,35.67,35.71,35.65,35.71,78422.43246323949,21.7037,21.728,21.6915,21.728,78422.4325
2010-01-28 14:45:00,35.71,35.75,35.7,35.73,43884.64607317907,21.728,21.7523,21.7219,21.7402,43884.6461
2010-01-28 14:50:00,35.73,35.75,35.72,35.73,78878.37683802577,21.7402,21.7523,21.7341,21.7402,78878.3768
2010-01-28 14:55:00,35.73,35.76,35.69,35.69,44682.54872905506,21.7402,21.7584,21.7158,21.7158,44682.5487
2010-01-28 15:00:00,35.69,35.75,35.69,35.75,45366.46529123447,21.7158,21.7523,21.7158,21.7523,45366.4653
2010-01-28 15:05:00,35.75,35.8,35.73,35.77,55853.18591131882,21.7523,21.7828,21.7402,21.7645,55853.1859
2010-01-28 15:10:00,35.76,35.79,35.71,35.71,81956.00136783313,21.7584,21.7767,21.728,21.728,81956.0014
2010-01-28 15:15:00,35.71,35.79,35.71,35.78,111364.41354154794,21.728,21.7767,21.728,21.7706,111364.4135
2010-01-28 15:20:00,35.79,35.85,35.79,35.83,88225.23652114443,21.7767,21.8132,21.7767,21.801,88225.2365
2010-01-28 15:25:00,35.84,35.85,35.79,35.82,51065.76997606292,21.8071,21.8132,21.7767,21.7949,51065.77
2010-01-28 15:30:00,35.82,35.83,35.8,35.82,69075.57278012083,21.7949,21.801,21.7828,21.7949,69075.5728
2010-01-28 15:35:00,35.82,35.82,35.76,35.82,69417.53106121054,21.7949,21.7949,21.7584,21.7949,69417.5311
2010-01-28 15:40:00,35.83,35.85,35.76,35.79,168813.40476461872,21.801,21.8132,21.7584,21.7767,168813.4048
2010-01-28 15:45:00,35.79,35.79,35.71,35.72,120711.2732246666,21.7767,21.7767,21.728,21.7341,120711.2732
2010-01-28 15:50:00,35.72,35.76,35.69,35.69,217599.45286675025,21.7341,21.7584,21.7158,21.7158,217599.4529
2010-01-28 15:55:00,35.69,35.7,35.66,35.69,212242.1064630116,21.7158,21.7219,21.6976,21.7158,212242.1065
2010-01-29 09:30:00,35.75,36.1,35.66,35.7,78422.43246323949,21.7523,21.9653,21.6976,21.7219,78422.4325
2010-01-29 09:35:00,35.7,35.83,35.67,35.79,93354.61073749005,21.7219,21.801,21.7037,21.7767,93354.6107
2010-01-29 09:40:00,35.77,35.93,35.72,35.86,44682.54872905506,21.7645,21.8619,21.7341,21.8193,44682.5487
2010-01-29 09:45:00,35.88,36.0,35.84,35.99,74090.96090276986,21.8314,21.9045,21.8071,21.8984,74090.9609
2010-01-29 09:50:00,35.98,36.03,35.94,35.98,65428.01778183062,21.8923,21.9227,21.868,21.8923,65428.0178
2010-01-29 09:55:00,36.0,36.02,35.86,35.98,59614.7270033056,21.9045,21.9166,21.8193,21.8923,59614.727
2010-01-29 10:00:00,35.97,36.0,35.89,35.93,49014.02028952468,21.8862,21.9045,21.8375,21.8619,49014.0203
2010-01-29 10:05:00,35.95,36.01,35.93,35.97,34651.772483756984,21.874,21.9105,21.8619,21.8862,34651.7725
2010-01-29 10:10:00,35.96,36.01,35.93,35.98,64858.08731334777,21.8801,21.9105,21.8619,21.8923,64858.0873
2010-01-29 10:15:00,35.97,36.02,35.95,36.0,42516.81294882025,21.8862,21.9166,21.874,21.9045,42516.8129
2010-01-29 10:20:00,36.0,36.1,35.98,36.09,76028.72449561153,21.9045,21.9653,21.8923,21.9592,76028.7245
2010-01-29 10:25:00,36.09,36.09,36.0,36.07,62578.36543941639,21.9592,21.9592,21.9045,21.9471,62578.3654
2010-01-29 10:30:00,36.07,36.12,36.07,36.11,42972.75732360652,21.9471,21.9775,21.9471,21.9714,42972.7573
2010-01-29 10:35:00,36.11,36.12,36.06,36.11,35107.71685854326,21.9714,21.9775,21.941,21.9714,35107.7169
2010-01-29 10:40:00,36.11,36.13,36.07,36.08,43314.71560469623,21.9714,21.9836,21.9471,21.9531,43314.7156
2010-01-29 10:45:00,36.07,36.12,36.07,36.1,16983.927960788784,21.9471,21.9775,21.9471,21.9653,16983.928
2010-01-29 10:50:00,36.12,36.13,36.08,36.11,20517.496865382425,21.9775,21.9836,21.9531,21.9714,20517.4969
2010-01-29 10:55:00,36.1,36.11,35.97,36.06,77852.50199475665,21.9653,21.9714,21.8862,21.941,77852.502
2010-01-29 11:00:00,36.06,36.1,36.02,36.1,23709.107488886355,21.941,21.9653,21.9166,21.9653,23709.1075
2010-01-29 11:05:00,36.1,36.11,36.03,36.07,44112.61826057221,21.9653,21.9714,21.9227,21.9471,44112.6183
2010-01-29 11:10:00,36.07,36.1,36.0,36.04,46734.2984155933,21.9471,21.9653,21.9045,21.9288,46734.2984
2010-01-29 11:15:00,36.05,36.09,36.0,36.07,37387.43873247464,21.9349,21.9592,21.9045,21.9471,37387.4387
2010-01-29 11:20:00,36.06,36.06,35.95,35.99,48102.131539952126,21.941,21.941,21.874,21.8984,48102.1315
2010-01-29 11:25:00,35.99,35.99,35.93,35.99,37843.38310726092,21.8984,21.8984,21.8619,21.8984,37843.3831
2010-01-29 11:30:00,35.99,36.0,35.88,35.92,67707.739655762,21.8984,21.9045,21.8314,21.8558,67707.7397
2010-01-29 11:35:00,35.92,35.95,35.88,35.94,43200.729510999656,21.8558,21.874,21.8314,21.868,43200.7295
2010-01-29 11:40:00,35.93,35.97,35.88,35.92,19377.635928416734,21.8619,21.8862,21.8314,21.8558,19377.6359
2010-01-29 11:45:00,35.93,35.99,35.92,35.95,17553.85842927163,21.8619,21.8984,21.8558,21.874,17553.8584
2010-01-29 11:50:00,35.96,36.06,35.94,36.06,17325.886241878492,21.8801,21.941,21.868,21.941,17325.8862
2010-01-29 11:55:00,36.07,36.08,35.94,35.94,37387.43873247464,21.9471,21.9531,21.868,21.868,37387.4387
2010-01-29 12:00:00,35.94,35.95,35.9,35.9,23025.190926706942,21.868,21.874,21.8436,21.8436,23025.1909
2010-01-29 12:05:00,35.9,35.91,35.82,35.86,21885.32998974125,21.8436,21.8497,21.7949,21.8193,21885.33
2010-01-29 12:10:00,35.84,35.93,35.83,35.92,19605.60811580987,21.8071,21.8619,21.801,21.8558,19605.6081
2010-01-29 12:15:00,35.91,35.97,35.88,35.96,16186.0253049128,21.8497,21.8862,21.8314,21.8801,16186.0253
2010-01-29 12:20:00,35.97,35.99,35.94,35.98,12652.45640031916,21.8862,21.8984,21.868,21.8923,12652.4564
2010-01-29 12:25:00,35.99,36.0,35.94,36.0,15160.15046164368,21.8984,21.9045,21.868,21.9045,15160.1505
2010-01-29 12:30:00,35.98,35.98,35.93,35.94,12766.44249401573,21.8923,21.8923,21.8619,21.868,12766.4425
2010-01-29 12:35:00,35.93,35.97,35.93,35.94,16300.01139860937,21.8619,21.8862,21.8619,21.868,16300.0114
2010-01-29 12:40:00,35.94,35.95,35.91,35.94,9346.85968311866,21.868,21.874,21.8497,21.868,9346.8597
2010-01-29 12:45:00,35.94,35.96,35.91,35.96,12994.414681408867,21.868,21.8801,21.8497,21.8801,12994.4147
2010-01-29 12:50:00,35.95,36.04,35.95,36.01,19719.59420950644,21.874,21.9288,21.874,21.9105,19719.5942
2010-01-29 12:55:00,36.02,36.04,36.0,36.03,13906.30343098142,21.9166,21.9288,21.9045,21.9227,13906.3034
2010-01-29 13:00:00,36.02,36.02,36.0,36.02,16072.039211216232,21.9166,21.9166,21.9045,21.9166,16072.0392
2010-01-29 13:05:00,36.02,36.07,36.02,36.04,54371.36669326342,21.9166,21.9471,21.9166,21.9288,54371.3667
2010-01-29 13:10:00,36.03,36.05,36.02,36.04,23481.135301493217,21.9227,21.9349,21.9166,21.9288,23481.1353
2010-01-29 13:15:00,36.03,36.07,36.03,36.07,14362.247805767696,21.9227,21.9471,21.9227,21.9471,14362.2478
2010-01-29 13:20:00,36.07,36.1,36.06,36.07,17895.816710361338,21.9471,21.9653,21.941,21.9471,17895.8167
2010-01-29 13:25:00,36.07,36.07,36.05,36.06,9460.84577681523,21.9471,21.9471,21.9349,21.941,9460.8458
2010-01-29 13:30:00,36.06,36.06,36.02,36.04,37045.48045138493,21.941,21.941,21.9166,21.9288,37045.4805
2010-01-29 13:35:00,36.04,36.1,36.02,36.08,22227.28827083096,21.9288,21.9653,21.9166,21.9531,22227.2883
2010-01-29 13:40:00,36.07,36.07,35.99,36.02,39895.13279379916,21.9471,21.9471,21.8984,21.9166,39895.1328
2010-01-29 13:45:00,36.01,36.02,35.94,36.0,52547.58919411832,21.9105,21.9166,21.868,21.9045,52547.5892
2010-01-29 13:50:00,36.0,36.02,35.95,35.97,33055.96717200502,21.9045,21.9166,21.874,21.8862,33055.9672
2010-01-29 13:55:00,35.96,36.02,35.94,36.01,33967.85592157757,21.8801,21.9166,21.868,21.9105,33967.8559
2010-01-29 14:00:00,36.01,36.02,36.0,36.02,22797.218739313805,21.9105,21.9166,21.9045,21.9166,22797.2187
2010-01-29 14:05:00,36.02,36.02,35.95,36.0,34195.82810897071,21.9166,21.9166,21.874,21.9045,34195.8281
2010-01-29 14:10:00,35.99,36.07,35.98,36.07,36361.56388920552,21.8984,21.9471,21.8923,21.9471,36361.5639
2010-01-29 14:15:00,36.07,36.07,36.01,36.04,13108.400775105438,21.9471,21.9471,21.9105,21.9288,13108.4008
2010-01-29 14:20:00,36.05,36.05,35.99,36.0,36475.549982902085,21.9349,21.9349,21.8984,21.9045,36475.55
2010-01-29 14:25:00,36.0,36.04,36.0,36.03,21771.343896044684,21.9045,21.9288,21.9045,21.9227,21771.3439
2010-01-29 14:30:00,36.02,36.03,35.93,35.93,39211.21623161974,21.9166,21.9227,21.8619,21.8619,39211.2162
2010-01-29 14:35:00,35.93,35.99,35.92,35.93,45480.45138493104,21.8619,21.8984,21.8558,21.8619,45480.4514
2010-01-29 14:40:00,35.93,35.97,35.91,35.96,18237.77499145104,21.8619,21.8862,21.8497,21.8801,18237.775
2010-01-29 14:45:00,35.96,35.97,35.9,35.9,71013.3363729625,21.8801,21.8862,21.8436,21.8436,71013.3364
2010-01-29 14:50:00,35.91,35.94,35.9,35.94,28154.565143052547,21.8497,21.868,21.8436,21.868,28154.5651
2010-01-29 14:55:00,35.94,36.0,35.91,36.0,34081.84201527414,21.868,21.9045,21.8497,21.9045,34081.842
2010-01-29 15:00:00,35.98,35.98,35.93,35.96,69873.4754359968,21.8923,21.8923,21.8619,21.8801,69873.4754
2010-01-29 15:05:00,35.95,35.96,35.89,35.89,44226.60435426878,21.874,21.8801,21.8375,21.8375,44226.6044
2010-01-29 15:10:00,35.89,35.9,35.82,35.84,60754.58794027129,21.8375,21.8436,21.7949,21.8071,60754.5879
2010-01-29 15:15:00,35.84,35.9,35.82,35.89,85261.59808503362,21.8071,21.8436,21.7949,21.8375,85261.5981
2010-01-29 15:20:00,35.9,35.9,35.83,35.84,39097.23013792317,21.8436,21.8436,21.801,21.8071,39097.2301
2010-01-29 15:25:00,35.84,35.86,35.8,35.82,40237.091074888864,21.8071,21.8193,21.7828,21.7949,40237.0911
2010-01-29 15:30:00,35.82,35.82,35.71,35.78,166533.68289068734,21.7949,21.7949,21.728,21.7706,166533.6829
2010-01-29 15:35:00,35.78,35.85,35.77,35.8,88567.19480223412,21.7706,21.8132,21.7645,21.7828,88567.1948
2010-01-29 15:40:00,35.81,35.85,35.79,35.84,147611.99133705688,21.7889,21.8132,21.7767,21.8071,147611.9913
2010-01-29 15:45:00,35.85,35.85,35.75,35.77,101333.63729624986,21.8132,21.8132,21.7523,21.7645,101333.6373
2010-01-29 15:50:00,35.79,35.84,35.78,35.83,167103.61335917018,21.7767,21.8071,21.7706,21.801,167103.6134
2010-01-29 15:55:00,35.83,35.83,35.72,35.77,324290.4365667389,21.801,21.801,21.7341,21.7645,324290.4366
2010-02-01 09:30:00,35.81,36.01,35.71,35.88,55967.17200501539,21.7889,21.9105,21.728,21.8314,55967.172
2010-02-01 09:35:00,35.87,35.87,35.73,35.86,41946.8824803374,21.8254,21.8254,21.7402,21.8193,41946.8825
2010-02-01 09:40:00,35.86,35.98,35.84,35.97,36931.49435768836,21.8193,21.8923,21.8071,21.8862,36931.4944
2010-02-01 09:45:00,35.94,36.03,35.92,36.0,25418.89889433489,21.868,21.9227,21.8558,21.9045,25418.8989
2010-02-01 09:50:00,36.02,36.06,35.93,35.94,21885.32998974125,21.9166,21.941,21.8619,21.868,21885.33
2010-02-01 09:55:00,35.96,36.03,35.95,36.01,16300.01139860937,21.8801,21.9227,21.874,21.9105,16300.0114
2010-02-01 10:00:00,36.01,36.07,35.88,35.91,75116.83574603898,21.9105,21.9471,21.8314,21.8497,75116.8357
2010-02-01 10:05:00,35.93,35.97,35.87,35.95,41604.92419924769,21.8619,21.8862,21.8254,21.874,41604.9242
2010-02-01 10:10:00,35.95,36.0,35.88,35.97,47190.242790379576,21.874,21.9045,21.8314,21.8862,47190.2428
2010-02-01 10:15:00,35.98,36.01,35.93,35.94,29978.34264219765,21.8923,21.9105,21.8619,21.868,29978.3426
2010-02-01 10:20:00,35.95,35.98,35.93,35.97,26102.815456514305,21.874,21.8923,21.8619,21.8862,26102.8155
2010-02-01 10:25:00,35.97,36.01,35.91,35.92,27926.59295565941,21.8862,21.9105,21.8497,21.8558,27926.593
2010-02-01 10:30:00,35.93,35.99,35.93,35.98,41832.89638664083,21.8619,21.8984,21.8619,21.8923,41832.8964
2010-02-01 10:35:00,35.98,36.0,35.94,35.99,31802.120141342755,21.8923,21.9045,21.868,21.8984,31802.1201
2010-02-01 10:40:00,35.96,35.96,35.89,35.93,42174.854667730535,21.8801,21.8801,21.8375,21.8619,42174.8547
2010-02-01 10:45:00,35.93,35.99,35.92,35.97,15958.053117519665,21.8619,21.8984,21.8558,21.8862,15958.0531
2010-02-01 10:50:00,35.95,36.02,35.95,36.01,25418.89889433489,21.874,21.9166,21.874,21.9105,25418.8989
2010-02-01 10:55:00,36.02,36.02,35.86,35.91,32827.99498461188,21.9166,21.9166,21.8193,21.8497,32827.995
2010-02-01 11:00:00,35.89,35.96,35.87,35.94,22797.218739313805,21.8375,21.8801,21.8254,21.868,22797.2187
2010-02-01 11:05:00,35.97,36.02,35.93,36.02,21771.343896044684,21.8862,21.9166,21.8619,21.9166,21771.3439
2010-02-01 11:10:00,36.02,36.06,35.98,36.0,19263.649834720163,21.9166,21.941,21.8923,21.9045,19263.6498
2010-02-01 11:15:00,36.03,36.05,36.0,36.05,12310.498119229454,21.9227,21.9349,21.9045,21.9349,12310.4981
2010-02-01 11:20:00,36.05,36.07,36.03,36.05,18465.74717884418,21.9349,21.9471,21.9227,21.9349,18465.7472
2010-02-01 11:25:00,36.04,36.11,36.04,36.07,44682.54872905506,21.9288,21.9714,21.9288,21.9471,44682.5487
2010-02-01 11:30:00,36.09,36.09,36.04,36.04,20175.53858429272,21.9592,21.9592,21.9288,21.9288,20175.5386
2010-02-01 11:35:00,36.04,36.04,35.96,35.96,20517.496865382425,21.9288,21.9288,21.8801,21.8801,20517.4969
2010-02-01 11:40:00,35.97,35.98,35.95,35.97,33397.92545309472,21.8862,21.8923,21.874,21.8862,33397.9255
2010-02-01 11:45:00,35.97,35.98,35.94,35.98,26102.815456514305,21.8862,21.8923,21.868,21.8923,26102.8155
2010-02-01 11:50:00,35.98,35.98,35.96,35.96,15958.053117519665,21.8923,21.8923,21.8801,21.8801,15958.0531
2010-02-01 11:55:00,35.96,35.97,35.88,35.88,27356.662487176563,21.8801,21.8862,21.8314,21.8314,27356.6625
2010-02-01 12:00:00,35.89,35.94,35.88,35.93,132565.82696910977,21.8375,21.868,21.8314,21.8619,132565.827
2010-02-01 12:05:00,35.93,35.93,35.88,35.93,49355.97857061439,21.8619,21.8619,21.8314,21.8619,49355.9786
2010-02-01 12:10:00,35.93,35.93,35.86,35.91,21429.385614954976,21.8619,21.8619,21.8193,21.8497,21429.3856
2010-02-01 12:15:00,35.92,35.93,35.86,35.93,29180.439986321668,21.8558,21.8619,21.8193,21.8619,29180.44
2010-02-01 12:20:00,35.93,35.93,35.89,35.93,17667.844522968197,21.8619,21.8619,21.8375,21.8619,17667.8445
2010-02-01 12:25:00,35.93,35.93,35.91,35.91,11626.58155705004,21.8619,21.8619,21.8497,21.8497,11626.5816
2010-02-01 12:30:00,35.91,35.93,35.87,35.87,19035.677647327026,21.8497,21.8619,21.8254,21.8254,19035.6776
2010-02-01 12:35:00,35.87,35.89,35.85,35.87,20517.496865382425,21.8254,21.8375,21.8132,21.8254,20517.4969
2010-02-01 12:40:00,35.87,35.91,35.86,35.91,43086.74341730309,21.8254,21.8497,21.8193,21.8497,43086.7434
2010-02-01 12:45:00,35.92,35.93,35.87,35.88,40237.091074888864,21.8558,21.8619,21.8254,21.8314,40237.0911
2010-02-01 12:50:00,35.89,35.91,35.85,35.86,39667.16060640602,21.8375,21.8497,21.8132,21.8193,39667.1606
2010-02-01 12:55:00,35.86,35.86,35.83,35.86,10942.664994870624,21.8193,21.8193,21.801,21.8193,10942.665
2010-02-01 13:00:00,35.86,35.86,35.8,35.84,14134.27561837456,21.8193,21.8193,21.7828,21.8071,14134.2756
2010-02-01 13:05:00,35.84,35.86,35.81,35.84,18237.77499145104,21.8071,21.8193,21.7889,21.8071,18237.775
2010-02-01 13:10:00,35.84,35.86,35.82,35.84,58588.85216003648,21.8071,21.8193,21.7949,21.8071,58588.8522
2010-02-01 13:15:00,35.83,35.84,35.79,35.8,28838.481705231963,21.801,21.8071,21.7767,21.7828,28838.4817
2010-02-01 13:20:00,35.79,35.82,35.78,35.79,29180.439986321668,21.7767,21.7949,21.7706,21.7767,29180.44
2010-02-01 13:25:00,35.78,35.8,35.75,35.79,34537.78639006041,21.7706,21.7828,21.7523,21.7767,34537.7864
2010-02-01 13:30:00,35.8,35.91,35.8,35.91,47874.159352558985,21.7828,21.8497,21.7828,21.8497,47874.1594
2010-02-01 13:35:00,35.9,35.93,35.9,35.93,40123.10498119229,21.8436,21.8619,21.8436,21.8619,40123.105
2010-02-01 13:40:00,35.93,35.93,35.92,35.92,40465.063262282005,21.8619,21.8619,21.8558,21.8558,40465.0633
2010-02-01 13:45:00,35.92,35.94,35.92,35.93,56879.06075458794,21.8558,21.868,21.8558,21.8619,56879.0608
2010-02-01 13:50:00,35.93,35.93,35.92,35.93,18465.74717884418,21.8619,21.8619,21.8558,21.8619,18465.7472
2010-02-01 13:55:00,35.92,35.93,35.86,35.88,24962.954519548617,21.8558,21.8619,21.8193,21.8314,24962.9545
2010-02-01 14:00:00,35.88,35.9,35.87,35.89,29636.384361107943,21.8314,21.8436,21.8254,21.8375,29636.3844
2010-02-01 14:05:00,35.89,35.9,35.87,35.87,21315.399521258405,21.8375,21.8436,21.8254,21.8254,21315.3995
2010-02-01 14:10:00,35.87,35.91,35.86,35.9,24734.98233215548,21.8254,21.8497,21.8193,21.8436,24734.9823
2010-02-01 14:15:00,35.91,35.93,35.9,35.93,28040.57904935598,21.8497,21.8619,21.8436,21.8619,28040.579
2010-02-01 14:20:00,35.93,35.93,35.9,35.92,36589.536076598655,21.8619,21.8619,21.8436,21.8558,36589.5361
2010-02-01 14:25:00,35.93,35.93,35.91,35.92,24620.99623845891,21.8619,21.8619,21.8497,21.8558,24620.9962
2010-02-01 14:30:00,35.93,35.93,35.9,35.9,45936.395759717314,21.8619,21.8619,21.8436,21.8436,45936.3958
2010-02-01 14:35:00,35.91,35.93,35.91,35.93,46050.381853413885,21.8497,21.8619,21.8497,21.8619,46050.3819
2010-02-01 14:40:00,35.93,35.93,35.88,35.91,49128.00638322125,21.8619,21.8619,21.8314,21.8497,49128.0064
2010-02-01 14:45:00,35.91,35.93,35.88,35.9,31916.10623503933,21.8497,21.8619,21.8314,21.8436,31916.1062
2010-02-01 14:50:00,35.9,35.93,35.88,35.91,53003.5335689046,21.8436,21.8619,21.8314,21.8497,53003.5336
2010-02-01 14:55:00,35.91,35.93,35.9,35.9,34537.78639006041,21.8497,21.8619,21.8436,21.8436,34537.7864
2010-02-01 15:00:00,35.91,35.93,35.89,35.91,113758.12150917588,21.8497,21.8619,21.8375,21.8497,113758.1215
2010-02-01 15:05:00,35.91,35.97,35.91,35.95,85489.57027242676,21.8497,21.8862,21.8497,21.874,85489.5703
2010-02-01 15:10:00,35.95,35.96,35.93,35.94,33397.92545309472,21.874,21.8801,21.8619,21.868,33397.9255
2010-02-01 15:15:00,35.94,35.97,35.93,35.93,37045.48045138493,21.868,21.8862,21.8619,21.8619,37045.4805
2010-02-01 15:20:00,35.94,35.97,35.94,35.95,33055.96717200502,21.868,21.8862,21.868,21.874,33055.9672
2010-02-01 15:25:00,35.94,35.96,35.93,35.93,37273.45263877807,21.868,21.8801,21.8619,21.8619,37273.4526
2010-02-01 15:30:00,35.94,35.94,35.92,35.92,51293.74216345606,21.868,21.868,21.8558,21.8558,51293.7422
2010-02-01 15:35:00,35.92,35.93,35.85,35.88,178160.26444773737,21.8558,21.8619,21.8132,21.8314,178160.2644
2010-02-01 15:40:00,35.88,35.9,35.87,35.89,69189.5588738174,21.8314,21.8436,21.8254,21.8375,69189.5589
2010-02-01 15:45:00,35.89,35.93,35.88,35.92,206770.7739655762,21.8375,21.8619,21.8314,21.8558,206770.774
2010-02-01 15:50:00,35.93,35.98,35.92,35.98,148295.9078992363,21.8619,21.8923,21.8558,21.8923,148295.9079
2010-02-01 15:55:00,35.98,36.03,35.97,36.03,186253.27710019372,21.8923,21.9227,21.8862,21.9227,186253.2771
2010-02-02 09:30:00,35.73,36.4,35.71,35.79,94950.416049242,21.7402,22.1478,21.728,21.7767,94950.416
2010-02-02 09:35:00,35.79,36.01,35.76,35.88,57562.97731676736,21.7767,21.9105,21.7584,21.8314,57562.9773
2010-02-02 09:40:00,35.87,36.02,35.84,36.02,102017.55385842928,21.8254,21.9166,21.8071,21.9166,102017.5539
2010-02-02 09:45:00,36.0,36.09,35.97,36.02,62236.407158326685,21.9045,21.9592,21.8862,21.9166,62236.4072
2010-02-02 09:50:00,36.0,36.0,35.83,35.86,72951.09996580417,21.9045,21.9045,21.801,21.8193,72951.1
2010-02-02 09:55:00,35.86,35.86,35.71,35.77,58930.81044112618,21.8193,21.8193,21.728,21.7645,58930.8104
2010-02-02 10:00:00,35.79,35.87,35.69,35.76,88453.20870853755,21.7767,21.8254,21.7158,21.7584,88453.2087
2010-02-02 10:05:00,35.78,35.86,35.73,35.81,19605.60811580987,21.7706,21.8193,21.7402,21.7889,19605.6081
2010-02-02 10:10:00,35.82,35.93,35.77,35.92,34537.78639006041,21.7949,21.8619,21.7645,21.8558,34537.7864
2010-02-02 10:15:00,35.92,36.14,35.92,36.11,42288.84076142711,21.8558,21.9896,21.8558,21.9714,42288.8408
2010-02-02 10:20:00,36.12,36.14,36.04,36.12,64288.15684486493,21.9775,21.9896,21.9288,21.9775,64288.1568
2010-02-02 10:25:00,36.12,36.16,36.1,36.11,50609.82560127664,21.9775,22.0018,21.9653,21.9714,50609.8256
2010-02-02 10:30:00,36.1,36.16,36.09,36.09,45024.50701014476,21.9653,22.0018,21.9592,21.9592,45024.507
2010-02-02 10:35:00,36.1,36.13,36.1,36.11,29864.356548501084,21.9653,21.9836,21.9653,21.9714,29864.3565
2010-02-02 10:40:00,36.1,36.1,35.98,35.98,31802.120141342755,21.9653,21.9653,21.8923,21.8923,31802.1201
2010-02-02 10:45:00,35.99,35.99,35.95,35.99,26558.75983130058,21.8984,21.8984,21.874,21.8984,26558.7598
2010-02-02 10:50:00,35.99,36.01,35.95,36.0,41490.938105551126,21.8984,21.9105,21.874,21.9045,41490.9381
2010-02-02 10:55:00,36.0,36.02,35.94,36.0,45594.43747862761,21.9045,21.9166,21.868,21.9045,45594.4375
2010-02-02 11:00:00,36.0,36.08,35.96,35.96,22455.260458224097,21.9045,21.9531,21.8801,21.8801,22455.2605
2010-02-02 11:05:00,35.97,36.0,35.93,35.97,26330.787643907443,21.8862,21.9045,21.8619,21.8862,26330.7876
2010-02-02 11:10:00,35.96,35.98,35.91,35.98,28154.565143052547,21.8801,21.8923,21.8497,21.8923,28154.5651
2010-02-02 11:15:00,35.99,36.04,35.98,36.01,38641.2857631369,21.8984,21.9288,21.8923,21.9105,38641.2858
2010-02-02 11:20:00,36.01,36.05,35.93,35.95,51635.70044454576,21.9105,21.9349,21.8619,21.874,51635.7004
2010-02-02 11:25:00,35.95,35.97,35.85,35.85,72381.16949732133,21.874,21.8862,21.8132,21.8132,72381.1695
2010-02-02 11:30:00,35.85,35.86,35.79,35.81,65200.04559443748,21.8132,21.8193,21.7767,21.7889,65200.0456
2010-02-02 11:35:00,35.81,35.86,35.74,35.75,91872.79151943464,21.7889,21.8193,21.7463,21.7523,91872.7915
2010-02-02 11:40:00,35.75,35.8,35.74,35.75,38185.34138835062,21.7523,21.7828,21.7463,21.7523,38185.3414
2010-02-02 11:45:00,35.76,35.86,35.74,35.86,57107.03294198108,21.7584,21.8193,21.7463,21.8193,57107.0329
2010-02-02 11:50:00,35.86,35.93,35.81,35.93,88453.20870853755,21.8193,21.8619,21.7889,21.8619,88453.2087
2010-02-02 11:55:00,35.93,35.93,35.86,35.89,77966.4880884532,21.8619,21.8619,21.8193,21.8375,77966.4881
2010-02-02 12:00:00,35.89,35.91,35.86,35.88,59500.74090960903,21.8375,21.8497,21.8193,21.8314,59500.7409
2010-02-02 12:05:00,35.88,35.98,35.86,35.92,27242.67639348,21.8314,21.8923,21.8193,21.8558,27242.6764
2010-02-02 12:10:00,35.92,35.98,35.92,35.96,30434.28701698393,21.8558,21.8923,21.8558,21.8801,30434.287
2010-02-02 12:15:00,35.97,35.98,35.95,35.95,62920.3237205061,21.8862,21.8923,21.874,21.874,62920.3237
2010-02-02 12:20:00,35.97,36.06,35.96,36.03,55853.18591131882,21.8862,21.941,21.8801,21.9227,55853.1859
2010-02-02 12:25:00,36.03,36.08,36.01,36.06,34537.78639006041,21.9227,21.9531,21.9105,21.941,34537.7864
2010-02-02 12:30:00,36.07,36.1,36.06,36.07,44682.54872905506,21.9471,21.9653,21.941,21.9471,44682.5487
2010-02-02 12:35:00,36.06,36.08,36.02,36.02,87883.27824005471,21.941,21.9531,21.9166,21.9166,87883.2782
2010-02-02 12:40:00,36.03,36.04,35.95,36.0,61210.53231505757,21.9227,21.9288,21.874,21.9045,61210.5323
2010-02-02 12:45:00,36.0,36.0,35.95,35.98,49697.93685170409,21.9045,21.9045,21.874,21.8923,49697.9369
2010-02-02 12:50:00,35.97,36.0,35.94,36.0,29636.384361107943,21.8862,21.9045,21.868,21.9045,29636.3844
2010-02-02 12:55:00,36.0,36.01,35.96,36.0,28496.52342414225,21.9045,21.9105,21.8801,21.9045,28496.5234
2010-02-02 13:00:00,36.01,36.02,35.97,35.99,27470.64858087313,21.9105,21.9166,21.8862,21.8984,27470.6486
2010-02-02 13:05:00,35.97,35.99,35.92,35.93,25304.91280063832,21.8862,21.8984,21.8558,21.8619,25304.9128
2010-02-02 13:10:00,35.93,35.96,35.9,35.93,27584.634674569705,21.8619,21.8801,21.8436,21.8619,27584.6347
2010-02-02 13:15:00,35.93,35.96,35.91,35.95,20403.51077168585,21.8619,21.8801,21.8497,21.874,20403.5108
2010-02-02 13:20:00,35.96,36.0,35.96,36.0,48216.1176336487,21.8801,21.9045,21.8801,21.9045,48216.1176
2010-02-02 13:25:00,36.0,36.0,35.98,36.0,30092.32873589422,21.9045,21.9045,21.8923,21.9045,30092.3287
2010-02-02 13:30:00,36.0,36.0,35.98,36.0,21087.427333865267,21.9045,21.9045,21.8923,21.9045,21087.4273
2010-02-02 13:35:00,36.0,36.03,35.99,36.01,40351.07716858544,21.9045,21.9227,21.8984,21.9105,40351.0772
2010-02-02 13:40:00,36.03,36.06,35.99,36.0,35791.63342072268,21.9227,21.941,21.8984,21.9045,35791.6334
2010-02-02 13:45:00,36.0,36.05,36.0,36.04,23595.121395189788,21.9045,21.9349,21.9045,21.9288,23595.1214
2010-02-02 13:50:00,36.05,36.07,36.0,36.05,41718.91029294426,21.9349,21.9471,21.9045,21.9349,41718.9103
2010-02-02 13:55:00,36.05,36.07,36.0,36.01,34651.772483756984,21.9349,21.9471,21.9045,21.9105,34651.7725
2010-02-02 14:00:00,36.01,36.03,35.95,35.97,91986.7776131312,21.9105,21.9227,21.874,21.8862,91986.7776
2010-02-02 14:05:00,35.96,35.99,35.93,35.95,38527.29966944033,21.8801,21.8984,21.8619,21.874,38527.2997
2010-02-02 14:10:00,35.95,35.99,35.9,35.9,26444.773737604013,21.874,21.8984,21.8436,21.8436,26444.7737
2010-02-02 14:15:00,35.9,35.93,35.87,35.92,33967.85592157757,21.8436,21.8619,21.8254,21.8558,33967.8559
2010-02-02 14:20:00,35.92,35.98,35.92,35.96,19719.59420950644,21.8558,21.8923,21.8558,21.8801,19719.5942
2010-02-02 14:25:00,35.96,35.97,35.93,35.96,9574.831870511798,21.8801,21.8862,21.8619,21.8801,9574.8319
2010-02-02 14:30:00,35.96,35.97,35.95,35.96,13222.386868802008,21.8801,21.8862,21.874,21.8801,13222.3869
2010-02-02 14:35:00,35.96,35.97,35.93,35.97,16527.98358600251,21.8801,21.8862,21.8619,21.8862,16527.9836
2010-02-02 14:40:00,35.96,35.98,35.9,35.93,55853.18591131882,21.8801,21.8923,21.8436,21.8619,55853.1859
2010-02-02 14:45:00,35.93,35.96,35.87,35.93,49241.99247691782,21.8619,21.8801,21.8254,21.8619,49241.9925
2010-02-02 14:50:00,35.93,35.98,35.91,35.98,45936.395759717314,21.8619,21.8923,21.8497,21.8923,45936.3958
2010-02-02 14:55:00,35.97,36.02,35.97,36.01,21201.41342756184,21.8862,21.9166,21.8862,21.9105,21201.4134
2010-02-02 15:00:00,36.01,36.02,35.95,35.99,49925.909039097234,21.9105,21.9166,21.874,21.8984,49925.909
2010-02-02 15:05:00,35.99,36.03,35.98,36.03,27014.70420608686,21.8984,21.9227,21.8923,21.9227,27014.7042
2010-02-02 15:10:00,36.03,36.07,35.98,36.0,98825.94323492536,21.9227,21.9471,21.8923,21.9045,98825.9432
2010-02-02 15:15:00,35.99,36.03,35.98,36.03,60526.61575287815,21.8984,21.9227,21.8923,21.9227,60526.6158
2010-02-02 15:20:00,36.04,36.07,36.01,36.05,31004.21748546677,21.9288,21.9471,21.9105,21.9349,31004.2175
2010-02-02 15:25:00,36.05,36.06,36.0,36.02,29750.37045480452,21.9349,21.941,21.9045,21.9166,29750.3705
2010-02-02 15:30:00,36.03,36.05,35.98,36.02,93582.58292488316,21.9227,21.9349,21.8923,21.9166,93582.5829
2010-02-02 15:35:00,36.02,36.05,36.0,36.04,91758.80542573806,21.9166,21.9349,21.9045,21.9288,91758.8054
2010-02-02 15:40:00,36.04,36.06,36.0,36.06,110224.55260458223,21.9288,21.941,21.9045,21.941,110224.5526
2010-02-02 15:45:00,36.05,36.07,36.01,36.07,57107.03294198108,21.9349,21.9471,21.9105,21.9471,57107.0329
2010-02-02 15:50:00,36.07,36.11,36.07,36.11,74546.90527755614,21.9471,21.9714,21.9471,21.9714,74546.9053
2010-02-02 15:55:00,36.11,36.14,36.08,36.12,175652.57038641287,21.9714,21.9896,21.9531,21.9775,175652.5704
2010-02-03 09:30:00,35.86,35.99,35.77,35.79,79106.3490254189,21.8193,21.8984,21.7645,21.7767,79106.349
2010-02-03 09:35:00,35.8,35.84,35.76,35.78,29636.384361107943,21.7828,21.8071,21.7584,21.7706,29636.3844
2010-02-03 09:40:00,35.78,35.86,35.73,35.82,34879.74467115012,21.7706,21.8193,21.7402,21.7949,34879.7447
2010-02-03 09:45:00,35.81,35.92,35.81,35.85,36247.57779550895,21.7889,21.8558,21.7889,21.8132,36247.5778
2010-02-03 09:50:00,35.84,35.85,35.65,35.66,106121.05323150576,21.8071,21.8132,21.6915,21.6976,106121.0532
2010-02-03 09:55:00,35.67,35.8,35.64,35.8,56993.04684828451,21.7037,21.7828,21.6854,21.7828,56993.0468
2010-02-03 10:00:00,35.79,35.8,35.71,35.71,54599.33888065656,21.7767,21.7828,21.728,21.728,54599.3389
2010-02-03 10:05:00,35.71,35.8,35.71,35.79,42516.81294882025,21.728,21.7828,21.728,21.7767,42516.8129
2010-02-03 10:10:00,35.79,35.79,35.71,35.74,57448.99122307079,21.7767,21.7767,21.728,21.7463,57448.9912
2010-02-03 10:15:00,35.74,35.75,35.71,35.71,40807.02154337171,21.7463,21.7523,21.728,21.728,40807.0215
2010-02-03 10:20:00,35.71,35.75,35.69,35.75,24393.02405106577,21.728,21.7523,21.7158,21.7523,24393.0241
2010-02-03 10:25:00,35.75,35.79,35.71,35.78,26330.787643907443,21.7523,21.7767,21.728,21.7706,26330.7876
2010-02-03 10:30:00,35.77,35.79,35.73,35.78,26672.74592499715,21.7645,21.7767,21.7402,21.7706,26672.7459
2010-02-03 10:35:00,35.79,35.79,35.7,35.77,29978.34264219765,21.7767,21.7767,21.7219,21.7645,29978.3426
2010-02-03 10:40:00,35.77,35.79,35.68,35.68,35791.63342072268,21.7645,21.7767,21.7098,21.7098,35791.6334
2010-02-03 10:45:00,35.68,35.75,35.64,35.72,49469.96466431095,21.7098,21.7523,21.6854,21.7341,49469.9647
2010-02-03 10:50:00,35.72,35.72,35.65,35.67,24734.98233215548,21.7341,21.7341,21.6915,21.7037,24734.9823
2010-02-03 10:55:00,35.67,35.72,35.65,35.65,20289.524677989284,21.7037,21.7341,21.6915,21.6915,20289.5247
2010-02-03 11:00:00,35.66,35.69,35.65,35.67,40921.00763706828,21.6976,21.7158,21.6915,21.7037,40921.0076
2010-02-03 11:05:00,35.67,35.69,35.64,35.64,46164.367947110455,21.7037,21.7158,21.6854,21.6854,46164.3679
2010-02-03 11:10:00,35.65,35.66,35.64,35.64,32941.98107830845,21.6915,21.6976,21.6854,21.6854,32941.9811
2010-02-03 11:15:00,35.64,35.67,35.61,35.63,49925.909039097234,21.6854,21.7037,21.6672,21.6793,49925.909
2010-02-03 11:20:00,35.64,35.64,35.59,35.6,23823.09358258293,21.6854,21.6854,21.655,21.6611,23823.0936
2010-02-03 11:25:00,35.59,35.6,35.56,35.57,18807.705459933888,21.655,21.6611,21.6367,21.6428,18807.7055
2010-02-03 11:30:00,35.57,35.63,35.57,35.6,33283.93935939815,21.6428,21.6793,21.6428,21.6611,33283.9394
2010-02-03 11:35:00,35.6,35.63,35.59,35.62,31346.17576655648,21.6611,21.6793,21.655,21.6733,31346.1758
2010-02-03 11:40:00,35.62,35.64,35.58,35.64,31916.10623503933,21.6733,21.6854,21.6489,21.6854,31916.1062
2010-02-03 11:45:00,35.64,35.66,35.59,35.6,26786.73201869372,21.6854,21.6976,21.655,21.6611,26786.732
2010-02-03 11:50:00,35.6,35.62,35.54,35.62,17439.87233557506,21.6611,21.6733,21.6246,21.6733,17439.8723
2010-02-03 11:55:00,35.61,35.62,35.57,35.57,21771.343896044684,21.6672,21.6733,21.6428,21.6428,21771.3439
2010-02-03 12:00:00,35.57,35.65,35.56,35.64,20517.496865382425,21.6428,21.6915,21.6367,21.6854,20517.4969
2010-02-03 12:05:00,35.64,35.64,35.6,35.63,22797.218739313805,21.6854,21.6854,21.6611,21.6793,22797.2187
2010-02-03 12:10:00,35.63,35.67,35.6,35.63,34081.84201527414,21.6793,21.7037,21.6611,21.6793,34081.842
2010-02-03 12:15:00,35.64,35.66,35.6,35.62,11398.609369656902,21.6854,21.6976,21.6611,21.6733,11398.6094
2010-02-03 12:20:00,35.63,35.63,35.6,35.63,17097.914054485354,21.6793,21.6793,21.6611,21.6793,17097.9141
2010-02-03 12:25:00,35.62,35.63,35.59,35.59,16186.0253049128,21.6733,21.6793,21.655,21.655,16186.0253
2010-02-03 12:30:00,35.6,35.66,35.6,35.62,48102.131539952126,21.6611,21.6976,21.6611,21.6733,48102.1315
2010-02-03 12:35:00,35.63,35.64,35.62,35.63,24051.065769976063,21.6793,21.6854,21.6733,21.6793,24051.0658
2010-02-03 12:40:00,35.62,35.63,35.6,35.61,22569.246551920667,21.6733,21.6793,21.6611,21.6672,22569.2466
2010-02-03 12:45:00,35.61,35.62,35.58,35.59,20973.4412401687,21.6672,21.6733,21.6489,21.655,20973.4412
2010-02-03 12:50:00,35.6,35.64,35.59,35.64,9232.87358942209,21.6611,21.6854,21.655,21.6854,9232.8736
2010-02-03 12:55:00,35.64,35.64,35.61,35.61,21087.427333865267,21.6854,21.6854,21.6672,21.6672,21087.4273
2010-02-03 13:00:00,35.61,35.66,35.61,35.65,44112.61826057221,21.6672,21.6976,21.6672,21.6915,44112.6183
2010-02-03 13:05:00,35.66,35.78,35.62,35.77,62806.33762680953,21.6976,21.7706,21.6733,21.7645,62806.3376
2010-02-03 13:10:00,35.78,35.78,35.75,35.76,7409.096090276987,21.7706,21.7706,21.7523,21.7584,7409.0961
2010-02-03 13:15:00,35.76,35.78,35.76,35.77,9004.901402028952,21.7584,21.7706,21.7584,21.7645,9004.9014
2010-02-03 13:20:00,35.78,35.79,35.71,35.72,20745.469052775563,21.7706,21.7767,21.728,21.7341,20745.4691
2010-02-03 13:25:00,35.72,35.77,35.71,35.75,11284.623275960334,21.7341,21.7645,21.728,21.7523,11284.6233
2010-02-03 13:30:00,35.75,35.8,35.75,35.8,11626.58155705004,21.7523,21.7828,21.7523,21.7828,11626.5816
2010-02-03 13:35:00,35.8,35.84,35.8,35.83,44682.54872905506,21.7828,21.8071,21.7828,21.801,44682.5487
2010-02-03 13:40:00,35.83,35.94,35.83,35.94,61324.518408754135,21.801,21.868,21.801,21.868,61324.5184
2010-02-03 13:45:00,35.94,35.94,35.81,35.82,43086.74341730309,21.868,21.868,21.7889,21.7949,43086.7434
2010-02-03 13:50:00,35.82,35.82,35.76,35.78,27470.64858087313,21.7949,21.7949,21.7584,21.7706,27470.6486
2010-02-03 13:55:00,35.78,35.84,35.78,35.84,17781.830616664767,21.7706,21.8071,21.7706,21.8071,17781.8306
2010-02-03 14:00:00,35.84,35.84,35.76,35.78,30548.273110680497,21.8071,21.8071,21.7584,21.7706,30548.2731
2010-02-03 14:05:00,35.78,35.81,35.78,35.79,22797.218739313805,21.7706,21.7889,21.7706,21.7767,22797.2187
2010-02-03 14:10:00,35.79,35.81,35.78,35.8,13792.317337284852,21.7767,21.7889,21.7706,21.7828,13792.3173
2010-02-03 14:15:00,35.8,35.81,35.77,35.78,29864.356548501084,21.7828,21.7889,21.7645,21.7706,29864.3565
2010-02-03 14:20:00,35.78,35.79,35.76,35.78,14932.178274250542,21.7706,21.7767,21.7584,21.7706,14932.1783
2010-02-03 14:25:00,35.77,35.77,35.71,35.71,32827.99498461188,21.7645,21.7645,21.728,21.728,32827.995
2010-02-03 14:30:00,35.72,35.72,35.7,35.7,39211.21623161974,21.7341,21.7341,21.7219,21.7219,39211.2162
2010-02-03 14:35:00,35.71,35.71,35.69,35.71,18465.74717884418,21.728,21.728,21.7158,21.728,18465.7472
2010-02-03 14:40:00,35.71,35.71,35.69,35.7,27014.70420608686,21.728,21.728,21.7158,21.7219,27014.7042
2010-02-03 14:45:00,35.7,35.71,35.67,35.68,20859.45514647213,21.7219,21.728,21.7037,21.7098,20859.4551
2010-02-03 14:50:00,35.68,35.74,35.66,35.74,29066.4538926251,21.7098,21.7463,21.6976,21.7463,29066.4539
2010-02-03 14:55:00,35.73,35.75,35.7,35.72,32144.078422432463,21.7402,21.7523,21.7219,21.7341,32144.0784
2010-02-03 15:00:00,35.72,35.79,35.71,35.79,35449.675139632964,21.7341,21.7767,21.728,21.7767,35449.6751
2010-02-03 15:05:00,35.79,35.8,35.79,35.79,37387.43873247464,21.7767,21.7828,21.7767,21.7767,37387.4387
2010-02-03 15:10:00,35.79,35.79,35.76,35.78,37729.39701356435,21.7767,21.7767,21.7584,21.7706,37729.397
2010-02-03 15:15:00,35.79,35.79,35.78,35.79,18921.69155363046,21.7767,21.7767,21.7706,21.7767,18921.6916
2010-02-03 15:20:00,35.79,35.8,35.76,35.78,57562.97731676736,21.7767,21.7828,21.7584,21.7706,57562.9773
2010-02-03 15:25:00,35.79,35.8,35.78,35.79,28496.52342414225,21.7767,21.7828,21.7706,21.7767,28496.5234
2010-02-03 15:30:00,35.79,35.85,35.78,35.85,57676.963410463926,21.7767,21.8132,21.7706,21.8132,57676.9634
2010-02-03 15:35:00,35.86,35.86,35.8,35.82,43428.7016983928,21.8193,21.8193,21.7828,21.7949,43428.7017
2010-02-03 15:40:00,35.83,35.84,35.81,35.84,58018.92169155363,21.801,21.8071,21.7889,21.8071,58018.9217
2010-02-03 15:45:00,35.84,35.84,35.81,35.84,78194.46027584634,21.8071,21.8071,21.7889,21.8071,78194.4603
2010-02-03 15:50:00,35.83,35.84,35.79,35.83,88225.23652114443,21.801,21.8071,21.7767,21.801,88225.2365
2010-02-03 15:55:00,35.84,35.85,35.79,35.79,244614.15707283712,21.8071,21.8132,21.7767,21.7767,244614.1571
2010-02-04 09:30:00,35.61,35.87,35.52,35.57,148865.83836771917,21.6672,21.8254,21.6124,21.6428,148865.8384
2010-02-04 09:35:00,35.56,35.87,35.55,35.86,48672.06200843497,21.6367,21.8254,21.6307,21.8193,48672.062
2010-02-04 09:40:00,35.86,35.87,35.75,35.8,54371.36669326342,21.8193,21.8254,21.7523,21.7828,54371.3667
2010-02-04 09:45:00,35.78,35.78,35.57,35.73,77738.51590106008,21.7706,21.7706,21.6428,21.7402,77738.5159
2010-02-04 09:50:00,35.72,35.75,35.58,35.64,77624.5298073635,21.7341,21.7523,21.6489,21.6854,77624.5298
2010-02-04 09:55:00,35.66,35.69,35.59,35.61,46506.32622820016,21.6976,21.7158,21.655,21.6672,46506.3262
2010-02-04 10:00:00,35.6,35.76,35.6,35.73,44340.59044796535,21.6611,21.7584,21.6611,21.7402,44340.5904
2010-02-04 10:05:00,35.75,35.81,35.71,35.79,47304.22888407615,21.7523,21.7889,21.728,21.7767,47304.2289
2010-02-04 10:10:00,35.78,35.78,35.64,35.71,62692.35153311296,21.7706,21.7706,21.6854,21.728,62692.3515
2010-02-04 10:15:00,35.72,35.73,35.65,35.69,75458.7940271287,21.7341,21.7402,21.6915,21.7158,75458.794
2010-02-04 10:20:00,35.71,35.72,35.64,35.64,50495.83950758007,21.728,21.7341,21.6854,21.6854,50495.8395
2010-02-04 10:25:00,35.64,35.69,35.61,35.64,52889.547475208026,21.6854,21.7158,21.6672,21.6854,52889.5475
2010-02-04 10:30:00,35.64,35.71,35.62,35.7,56765.07466089137,21.6854,21.728,21.6733,21.7219,56765.0747
2010-02-04 10:35:00,35.71,35.71,35.62,35.65,67137.80918727916,21.728,21.728,21.6733,21.6915,67137.8092
2010-02-04 10:40:00,35.66,35.71,35.63,35.67,43884.64607317907,21.6976,21.728,21.6793,21.7037,43884.6461
2010-02-04 10:45:00,35.66,35.67,35.59,35.63,53231.50575629773,21.6976,21.7037,21.655,21.6793,53231.5058
2010-02-04 10:50:00,35.63,35.65,35.61,35.61,45480.45138493104,21.6793,21.6915,21.6672,21.6672,45480.4514
2010-02-04 10:55:00,35.62,35.64,35.55,35.58,52775.561381511456,21.6733,21.6854,21.6307,21.6489,52775.5614
2010-02-04 11:00:00,35.57,35.6,35.54,35.57,40807.02154337171,21.6428,21.6611,21.6246,21.6428,40807.0215
2010-02-04 11:05:00,35.57,35.64,35.57,35.64,15502.108742733386,21.6428,21.6854,21.6428,21.6854,15502.1087
2010-02-04 11:10:00,35.64,35.64,35.58,35.61,26102.815456514305,21.6854,21.6854,21.6489,21.6672,26102.8155
2010-02-04 11:15:00,35.6,35.64,35.56,35.63,21771.343896044684,21.6611,21.6854,21.6367,21.6793,21771.3439
2010-02-04 11:20:00,35.63,35.63,35.57,35.59,18351.761085147613,21.6793,21.6793,21.6428,21.655,18351.7611
2010-02-04 11:25:00,35.59,35.66,35.57,35.66,57221.01903567765,21.655,21.6976,21.6428,21.6976,57221.019
2010-02-04 11:30:00,35.65,35.66,35.62,35.62,15730.080930126524,21.6915,21.6976,21.6733,21.6733,15730.0809
2010-02-04 11:35:00,35.63,35.64,35.57,35.59,33967.85592157757,21.6793,21.6854,21.6428,21.655,33967.8559
2010-02-04 11:40:00,35.59,35.63,35.54,35.62,46278.35404080703,21.655,21.6793,21.6246,21.6733,46278.354
2010-02-04 11:45:00,35.63,35.64,35.57,35.58,53231.50575629773,21.6793,21.6854,21.6428,21.6489,53231.5058
2010-02-04 11:50:00,35.58,35.6,35.57,35.59,42516.81294882025,21.6489,21.6611,21.6428,21.655,42516.8129
2010-02-04 11:55:00,35.6,35.63,35.59,35.61,11740.567650746609,21.6611,21.6793,21.655,21.6672,11740.5677
2010-02-04 12:00:00,35.6,35.63,35.58,35.61,22797.218739313805,21.6611,21.6793,21.6489,21.6672,22797.2187
2010-02-04 12:05:00,35.61,35.64,35.58,35.64,19149.6637410236,21.6672,21.6854,21.6489,21.6854,19149.6637
2010-02-04 12:10:00,35.64,35.66,35.59,35.6,27356.662487176563,21.6854,21.6976,21.655,21.6611,27356.6625
2010-02-04 12:15:00,35.6,35.6,35.53,35.54,36703.522170295226,21.6611,21.6611,21.6185,21.6246,36703.5222
2010-02-04 12:20:00,35.54,35.6,35.53,35.58,34993.73076484669,21.6246,21.6611,21.6185,21.6489,34993.7308
2010-02-04 12:25:00,35.58,35.61,35.58,35.59,16527.98358600251,21.6489,21.6672,21.6489,21.655,16527.9836
2010-02-04 12:30:00,35.58,35.6,35.57,35.59,53801.43622478058,21.6489,21.6611,21.6428,21.655,53801.4362
2010-02-04 12:35:00,35.6,35.63,35.59,35.63,38413.31357574376,21.6611,21.6793,21.655,21.6793,38413.3136
2010-02-04 12:40:00,35.63,35.63,35.57,35.57,43314.71560469623,21.6793,21.6793,21.6428,21.6428,43314.7156
2010-02-04 12:45:00,35.57,35.6,35.5,35.5,25418.89889433489,21.6428,21.6611,21.6002,21.6002,25418.8989
2010-02-04 12:50:00,35.5,35.57,35.5,35.57,40579.04935597857,21.6002,21.6428,21.6002,21.6428,40579.0494
2010-02-04 12:55:00,35.57,35.61,35.55,35.61,25646.87108172803,21.6428,21.6672,21.6307,21.6672,25646.8711
2010-02-04 13:00:00,35.61,35.64,35.61,35.64,20061.552490596147,21.6672,21.6854,21.6672,21.6854,20061.5525
2010-02-04 13:05:00,35.63,35.66,35.62,35.64,24962.954519548617,21.6793,21.6976,21.6733,21.6854,24962.9545
2010-02-04 13:10:00,35.64,35.66,35.63,35.66,17097.914054485354,21.6854,21.6976,21.6793,21.6976,17097.9141
2010-02-04 13:15:00,35.65,35.65,35.63,35.65,14590.219993160834,21.6915,21.6915,21.6793,21.6915,14590.22
2010-02-04 13:20:00,35.65,35.65,35.62,35.65,24279.0379573692,21.6915,21.6915,21.6733,21.6915,24279.038
2010-02-04 13:25:00,35.64,35.7,35.64,35.7,11398.609369656902,21.6854,21.7219,21.6854,21.7219,11398.6094
2010-02-04 13:30:00,35.7,35.71,35.67,35.69,49583.95075800752,21.7219,21.728,21.7037,21.7158,49583.9508
2010-02-04 13:35:00,35.69,35.71,35.66,35.71,58018.92169155363,21.7158,21.728,21.6976,21.728,58018.9217
2010-02-04 13:40:00,35.7,35.71,35.64,35.64,54029.40841217372,21.7219,21.728,21.6854,21.6854,54029.4084
2010-02-04 13:45:00,35.64,35.71,35.61,35.71,114100.0797902656,21.6854,21.728,21.6672,21.728,114100.0798
2010-02-04 13:50:00,35.71,35.73,35.66,35.69,62920.3237205061,21.728,21.7402,21.6976,21.7158,62920.3237
2010-02-04 13:55:00,35.68,35.71,35.65,35.66,22911.20483301037,21.7098,21.728,21.6915,21.6976,22911.2048
2010-02-04 14:00:00,35.66,35.69,35.64,35.69,45252.4791975379,21.6976,21.7158,21.6854,21.7158,45252.4792
2010-02-04 14:05:00,35.7,35.7,35.65,35.65,31004.21748546677,21.7219,21.7219,21.6915,21.6915,31004.2175
2010-02-04 14:10:00,35.66,35.7,35.66,35.68,56423.116379801664,21.6976,21.7219,21.6976,21.7098,56423.1164
2010-02-04 14:15:00,35.67,35.7,35.64,35.67,89821.04183289639,21.7037,21.7219,21.6854,21.7037,89821.0418
2010-02-04 14:20:00,35.67,35.75,35.67,35.74,35221.70295223983,21.7037,21.7523,21.7037,21.7463,35221.703
2010-02-04 14:25:00,35.73,35.75,35.7,35.71,36589.536076598655,21.7402,21.7523,21.7219,21.728,36589.5361
2010-02-04 14:30:00,35.7,35.74,35.68,35.71,48330.10372734527,21.7219,21.7463,21.7098,21.728,48330.1037
2010-02-04 14:35:00,35.71,35.76,35.71,35.74,20289.524677989284,21.728,21.7584,21.728,21.7463,20289.5247
2010-02-04 14:40:00,35.74,35.75,35.69,35.71,46506.32622820016,21.7463,21.7523,21.7158,21.728,46506.3262
2010-02-04 14:45:00,35.71,35.75,35.67,35.68,54713.32497435313,21.728,21.7523,21.7037,21.7098,54713.325
2010-02-04 14:50:00,35.68,35.69,35.63,35.63,98142.02667274592,21.7098,21.7158,21.6793,21.6793,98142.0267
2010-02-04 14:55:00,35.64,35.71,35.64,35.65,28952.46779892853,21.6854,21.728,21.6854,21.6915,28952.4678
2010-02-04 15:00:00,35.65,35.67,35.6,35.61,42288.84076142711,21.6915,21.7037,21.6611,21.6672,42288.8408
2010-02-04 15:05:00,35.62,35.62,35.57,35.57,54941.29716174627,21.6733,21.6733,21.6428,21.6428,54941.2972
2010-02-04 15:10:00,35.57,35.57,35.52,35.56,46962.27060298644,21.6428,21.6428,21.6124,21.6367,46962.2706
2010-02-04 15:15:00,35.56,35.57,35.51,35.53,59386.754815912456,21.6367,21.6428,21.6063,21.6185,59386.7548
2010-02-04 15:20:00,35.54,35.56,35.5,35.52,69303.54496751397,21.6246,21.6367,21.6002,21.6124,69303.545
2010-02-04 15:25:00,35.52,35.55,35.5,35.53,42288.84076142711,21.6124,21.6307,21.6002,21.6185,42288.8408
2010-02-04 15:30:00,35.52,35.6,35.51,35.56,74546.90527755614,21.6124,21.6611,21.6063,21.6367,74546.9053
2010-02-04 15:35:00,35.56,35.57,35.51,35.54,92556.70808161404,21.6367,21.6428,21.6063,21.6246,92556.7081
2010-02-04 15:40:00,35.54,35.57,35.53,35.56,91530.83323834492,21.6246,21.6428,21.6185,21.6367,91530.8332
2010-02-04 15:45:00,35.56,35.57,35.51,35.55,172232.98757551578,21.6367,21.6428,21.6063,21.6307,172232.9876
2010-02-04 15:50:00,35.54,35.55,35.5,35.5,169839.27960788785,21.6246,21.6307,21.6002,21.6002,169839.2796
2010-02-04 15:55:00,35.5,35.5,35.43,35.43,254416.96113074204,21.6002,21.6002,21.5576,21.5576,254416.9611
2010-02-05 09:30:00,35.42,35.53,35.36,35.43,102245.5260458224,21.5516,21.6185,21.5151,21.5576,102245.526
2010-02-05 09:35:00,35.45,35.45,35.32,35.43,90390.97230137924,21.5698,21.5698,21.4907,21.5576,90390.9723
2010-02-05 09:40:00,35.43,35.47,35.32,35.46,83893.7649606748,21.5576,21.582,21.4907,21.5759,83893.765
2010-02-05 09:45:00,35.44,35.45,35.27,35.29,65086.059500740914,21.5637,21.5698,21.4603,21.4725,65086.0595
2010-02-05 09:50:00,35.29,35.37,35.29,35.35,46734.2984155933,21.4725,21.5211,21.4725,21.509,46734.2984
2010-02-05 09:55:00,35.33,35.38,35.3,35.34,65997.94825031346,21.4968,21.5272,21.4785,21.5029,65997.9483
2010-02-05 10:00:00,35.35,35.43,35.32,35.33,63604.24028268551,21.509,21.5576,21.4907,21.4968,63604.2403
2010-02-05 10:05:00,35.34,35.35,35.26,35.29,70785.36418556936,21.5029,21.509,21.4542,21.4725,70785.3642
2010-02-05 10:10:00,35.29,35.32,35.25,35.27,75800.7523082184,21.4725,21.4907,21.4481,21.4603,75800.7523
2010-02-05 10:15:00,35.27,35.33,35.21,35.22,84349.70933546107,21.4603,21.4968,21.4238,21.4299,84349.7093
2010-02-05 10:20:00,35.22,35.36,35.22,35.32,81272.0848056537,21.4299,21.5151,21.4299,21.4907,81272.0848
2010-02-05 10:25:00,35.32,35.46,35.32,35.41,78650.40465063263,21.4907,21.5759,21.4907,21.5455,78650.4047
2010-02-05 10:30:00,35.42,35.48,35.38,35.43,60184.65747178844,21.5516,21.5881,21.5272,21.5576,60184.6575
2010-02-05 10:35:00,35.43,35.43,35.32,35.32,30776.245298073634,21.5576,21.5576,21.4907,21.4907,30776.2453
2010-02-05 10:40:00,35.32,35.41,35.32,35.34,47874.159352558985,21.4907,21.5455,21.4907,21.5029,47874.1594
2010-02-05 10:45:00,35.35,35.35,35.28,35.29,32258.06451612904,21.509,21.509,21.4664,21.4725,32258.0645
2010-02-05 10:50:00,35.29,35.35,35.29,35.3,31802.120141342755,21.4725,21.509,21.4725,21.4785,31802.1201
2010-02-05 10:55:00,35.29,35.29,35.23,35.26,34879.74467115012,21.4725,21.4725,21.436,21.4542,34879.7447
2010-02-05 11:00:00,35.26,35.29,35.21,35.24,49469.96466431095,21.4542,21.4725,21.4238,21.442,49469.9647
2010-02-05 11:05:00,35.23,35.24,35.21,35.24,22797.218739313805,21.436,21.442,21.4238,21.442,22797.2187
2010-02-05 11:10:00,35.25,35.26,35.17,35.2,35107.71685854326,21.4481,21.4542,21.3994,21.4177,35107.7169
2010-02-05 11:15:00,35.19,35.32,35.19,35.31,52205.63091302861,21.4116,21.4907,21.4116,21.4846,52205.6309
2010-02-05 11:20:00,35.31,35.32,35.24,35.27,14818.192180553971,21.4846,21.4907,21.442,21.4603,14818.1922
2010-02-05 11:25:00,35.26,35.27,35.21,35.21,21771.343896044684,21.4542,21.4603,21.4238,21.4238,21771.3439
2010-02-05 11:30:00,35.2,35.23,35.14,35.14,37045.48045138493,21.4177,21.436,21.3812,21.3812,37045.4805
2010-02-05 11:35:00,35.14,35.17,35.12,35.15,29408.41217371481,21.3812,21.3994,21.369,21.3873,29408.4122
2010-02-05 11:40:00,35.15,35.16,35.09,35.14,68049.6979368517,21.3873,21.3934,21.3508,21.3812,68049.6979
2010-02-05 11:45:00,35.13,35.2,35.07,35.19,86971.38949048216,21.3751,21.4177,21.3386,21.4116,86971.3895
2010-02-05 11:50:00,35.19,35.21,35.14,35.16,52205.63091302861,21.4116,21.4238,21.3812,21.3934,52205.6309
2010-02-05 11:55:00,35.15,35.19,35.14,35.18,24507.01014476234,21.3873,21.4116,21.3812,21.4055,24507.0101
2010-02-05 12:00:00,35.19,35.21,35.16,35.18,39553.17451270945,21.4116,21.4238,21.3934,21.4055,39553.1745
2010-02-05 12:05:00,35.18,35.22,35.18,35.19,27242.67639348,21.4055,21.4299,21.4055,21.4116,27242.6764
2010-02-05 12:10:00,35.2,35.2,35.14,35.15,22455.260458224097,21.4177,21.4177,21.3812,21.3873,22455.2605
2010-02-05 12:15:00,35.16,35.19,35.12,35.18,18579.73327254075,21.3934,21.4116,21.369,21.4055,18579.7333
2010-02-05 12:20:00,35.17,35.22,35.17,35.2,55511.22763022912,21.3994,21.4299,21.3994,21.4177,55511.2276
2010-02-05 12:25:00,35.19,35.22,35.17,35.21,42060.86857403397,21.4116,21.4299,21.3994,21.4238,42060.8686
2010-02-05 12:30:00,35.21,35.21,35.15,35.17,40579.04935597857,21.4238,21.4238,21.3873,21.3994,40579.0494
2010-02-05 12:35:00,35.18,35.2,35.13,35.13,17895.816710361338,21.4055,21.4177,21.3751,21.3751,17895.8167
2010-02-05 12:40:00,35.13,35.16,35.11,35.14,16983.927960788784,21.3751,21.3934,21.3629,21.3812,16983.928
2010-02-05 12:45:00,35.14,35.16,35.13,35.15,29522.398267411376,21.3812,21.3934,21.3751,21.3873,29522.3983
2010-02-05 12:50:00,35.16,35.18,35.1,35.15,15502.108742733386,21.3934,21.4055,21.3569,21.3873,15502.1087
2010-02-05 12:55:00,35.16,35.22,35.15,35.22,23595.121395189788,21.3934,21.4299,21.3873,21.4299,23595.1214
2010-02-05 13:00:00,35.21,35.22,35.19,35.2,16755.955773395646,21.4238,21.4299,21.4116,21.4177,16755.9558
2010-02-05 13:05:00,35.2,35.2,35.12,35.13,27470.64858087313,21.4177,21.4177,21.369,21.3751,27470.6486
2010-02-05 13:10:00,35.13,35.15,35.09,35.14,24620.99623845891,21.3751,21.3873,21.3508,21.3812,24620.9962
2010-02-05 13:15:00,35.13,35.14,35.1,35.13,18123.788897754475,21.3751,21.3812,21.3569,21.3751,18123.7889
2010-02-05 13:20:00,35.12,35.12,35.03,35.05,62806.33762680953,21.369,21.369,21.3143,21.3264,62806.3376
2010-02-05 13:25:00,35.04,35.05,35.0,35.02,53573.46403738744,21.3203,21.3264,21.296,21.3082,53573.464
2010-02-05 13:30:00,35.02,35.03,34.94,34.96,56195.14419240853,21.3082,21.3143,21.2595,21.2717,56195.1442
2010-02-05 13:35:00,34.95,35.0,34.89,34.91,71811.23902883848,21.2656,21.296,21.2291,21.2412,71811.239
2010-02-05 13:40:00,34.91,34.92,34.85,34.91,76598.65496409438,21.2412,21.2473,21.2047,21.2412,76598.655
2010-02-05 13:45:00,34.9,34.93,34.86,34.92,18123.788897754475,21.2352,21.2534,21.2108,21.2473,18123.7889
2010-02-05 13:50:00,34.92,34.95,34.9,34.95,24620.99623845891,21.2473,21.2656,21.2352,21.2656,24620.9962
2010-02-05 13:55:00,34.94,34.96,34.87,34.9,35107.71685854326,21.2595,21.2717,21.2169,21.2352,35107.7169
2010-02-05 14:00:00,34.9,34.96,34.9,34.96,55283.25544283597,21.2352,21.2717,21.2352,21.2717,55283.2554
2010-02-05 14:05:00,34.96,35.0,34.93,34.93,36589.536076598655,21.2717,21.296,21.2534,21.2534,36589.5361
2010-02-05 14:10:00,34.94,34.98,34.92,34.97,40465.063262282005,21.2595,21.2838,21.2473,21.2778,40465.0633
2010-02-05 14:15:00,34.98,35.02,34.97,35.01,36931.49435768836,21.2838,21.3082,21.2778,21.3021,36931.4944
2010-02-05 14:20:00,35.02,35.04,34.98,35.0,41718.91029294426,21.3082,21.3203,21.2838,21.296,41718.9103
2010-02-05 14:25:00,35.0,35.04,34.98,35.03,76484.66887039781,21.296,21.3203,21.2838,21.3143,76484.6689
2010-02-05 14:30:00,35.03,35.04,34.96,35.04,46962.27060298644,21.3143,21.3203,21.2717,21.3203,46962.2706
2010-02-05 14:35:00,35.03,35.07,35.01,35.04,77168.58543257722,21.3143,21.3386,21.3021,21.3203,77168.5854
2010-02-05 14:40:00,35.04,35.05,35.0,35.01,38869.25795053004,21.3203,21.3264,21.296,21.3021,38869.258
2010-02-05 14:45:00,35.01,35.09,34.99,35.07,74204.94699646643,21.3021,21.3508,21.2899,21.3386,74204.947
2010-02-05 14:50:00,35.07,35.09,35.03,35.09,98142.02667274592,21.3386,21.3508,21.3143,21.3508,98142.0267
2010-02-05 14:55:00,35.09,35.1,35.06,35.07,65769.97606292032,21.3508,21.3569,21.3325,21.3386,65769.9761
2010-02-05 15:00:00,35.07,35.14,35.07,35.09,72267.18340362476,21.3386,21.3812,21.3386,21.3508,72267.1834
2010-02-05 15:05:00,35.09,35.36,35.09,35.3,168927.39085831528,21.3508,21.5151,21.3508,21.4785,168927.3909
2010-02-05 15:10:00,35.29,35.46,35.24,35.45,84919.63980394392,21.4725,21.5759,21.442,21.5698,84919.6398
2010-02-05 15:15:00,35.44,35.45,35.29,35.36,65655.98996922375,21.5637,21.5698,21.4725,21.5151,65655.99
2010-02-05 15:20:00,35.36,35.36,35.3,35.32,57448.99122307079,21.5151,21.5151,21.4785,21.4907,57448.9912
2010-02-05 15:25:00,35.32,35.33,35.26,35.3,57448.99122307079,21.4907,21.4968,21.4542,21.4785,57448.9912
2010-02-05 15:30:00,35.31,35.36,35.25,35.31,115011.96853983814,21.4846,21.5151,21.4481,21.4846,115011.9685
2010-02-05 15:35:00,35.31,35.36,35.28,35.3,90390.97230137924,21.4846,21.5151,21.4664,21.4785,90390.9723
2010-02-05 15:40:00,35.3,35.34,35.28,35.34,75230.82183973555,21.4785,21.5029,21.4664,21.5029,75230.8218
2010-02-05 15:45:00,35.34,35.34,35.21,35.21,107374.900262168,21.5029,21.5029,21.4238,21.4238,107374.9003
2010-02-05 15:50:00,35.22,35.31,35.22,35.31,144306.39461985638,21.4299,21.4846,21.4299,21.4846,144306.3946
2010-02-05 15:55:00,35.3,35.34,35.29,35.34,244272.19879174745,21.4785,21.5029,21.4725,21.5029,244272.1988
2010-02-08 09:30:00,35.11,35.31,34.95,35.18,97344.12401686994,21.3629,21.4846,21.2656,21.4055,97344.124
2010-02-08 09:35:00,35.2,35.25,35.13,35.19,50723.811694973214,21.4177,21.4481,21.3751,21.4116,50723.8117
2010-02-08 09:40:00,35.18,35.2,35.13,35.13,72609.14168471447,21.4055,21.4177,21.3751,21.3751,72609.1417
2010-02-08 09:45:00,35.13,35.17,35.11,35.14,45822.40966602074,21.3751,21.3994,21.3629,21.3812,45822.4097
2010-02-08 09:50:00,35.14,35.29,35.12,35.29,46050.381853413885,21.3812,21.4725,21.369,21.4725,46050.3819
2010-02-08 09:55:00,35.29,35.36,35.28,35.36,58702.83825373305,21.4725,21.5151,21.4664,21.5151,58702.8383
2010-02-08 10:00:00,35.36,35.38,35.3,35.35,51977.65872563548,21.5151,21.5272,21.4785,21.509,51977.6587
2010-02-08 10:05:00,35.34,35.4,35.3,35.34,45936.395759717314,21.5029,21.5394,21.4785,21.5029,45936.3958
2010-02-08 10:10:00,35.35,35.43,35.35,35.41,69987.46152969338,21.509,21.5576,21.509,21.5455,69987.4615
2010-02-08 10:15:00,35.4,35.43,35.37,35.39,38641.2857631369,21.5394,21.5576,21.5211,21.5333,38641.2858
2010-02-08 10:20:00,35.4,35.43,35.32,35.38,28382.537330445684,21.5394,21.5576,21.4907,21.5272,28382.5373
2010-02-08 10:25:00,35.39,35.41,35.33,35.38,35791.63342072268,21.5333,21.5455,21.4968,21.5272,35791.6334
2010-02-08 10:30:00,35.38,35.41,35.35,35.38,26216.80155021088,21.5272,21.5455,21.509,21.5272,26216.8016
2010-02-08 10:35:00,35.39,35.44,35.37,35.4,54257.38059956685,21.5333,21.5637,21.5211,21.5394,54257.3806
2010-02-08 10:40:00,35.41,35.42,35.39,35.4,33169.95326570159,21.5455,21.5516,21.5333,21.5394,33169.9533
2010-02-08 10:45:00,35.4,35.43,35.37,35.41,56309.13028610509,21.5394,21.5576,21.5211,21.5455,56309.1303
2010-02-08 10:50:00,35.42,35.43,35.37,35.37,24962.954519548617,21.5516,21.5576,21.5211,21.5211,24962.9545
2010-02-08 10:55:00,35.37,35.38,35.35,35.35,23823.09358258293,21.5211,21.5272,21.509,21.509,23823.0936
2010-02-08 11:00:00,35.36,35.38,35.34,35.34,52775.561381511456,21.5151,21.5272,21.5029,21.5029,52775.5614
2010-02-08 11:05:00,35.35,35.37,35.33,35.36,23367.14920779665,21.509,21.5211,21.4968,21.5151,23367.1492
2010-02-08 11:10:00,35.36,35.4,35.35,35.35,21657.35780234812,21.5151,21.5394,21.509,21.509,21657.3578
2010-02-08 11:15:00,35.35,35.36,35.32,35.32,18351.761085147613,21.509,21.5151,21.4907,21.4907,18351.7611
2010-02-08 11:20:00,35.32,35.37,35.31,35.34,26900.71811239029,21.4907,21.5211,21.4846,21.5029,26900.7181
2010-02-08 11:25:00,35.35,35.36,35.31,35.33,18237.77499145104,21.509,21.5151,21.4846,21.4968,18237.775
2010-02-08 11:30:00,35.33,35.37,35.32,35.36,19149.6637410236,21.4968,21.5211,21.4907,21.5151,19149.6637
2010-02-08 11:35:00,35.36,35.37,35.32,35.36,25418.89889433489,21.5151,21.5211,21.4907,21.5151,25418.8989
2010-02-08 11:40:00,35.36,35.39,35.35,35.36,18807.705459933888,21.5151,21.5333,21.509,21.5151,18807.7055
2010-02-08 11:45:00,35.36,35.42,35.34,35.4,29978.34264219765,21.5151,21.5516,21.5029,21.5394,29978.3426
2010-02-08 11:50:00,35.41,35.42,35.36,35.39,25190.926706941755,21.5455,21.5516,21.5151,21.5333,25190.9267
2010-02-08 11:55:00,35.39,35.43,35.37,35.42,13222.386868802008,21.5333,21.5576,21.5211,21.5516,13222.3869
2010-02-08 12:00:00,35.43,35.43,35.37,35.37,21315.399521258405,21.5576,21.5576,21.5211,21.5211,21315.3995
2010-02-08 12:05:00,35.37,35.39,35.35,35.39,45480.45138493104,21.5211,21.5333,21.509,21.5333,45480.4514
2010-02-08 12:10:00,35.4,35.43,35.39,35.4,20745.469052775563,21.5394,21.5576,21.5333,21.5394,20745.4691
2010-02-08 12:15:00,35.4,35.46,35.4,35.44,19491.6220221133,21.5394,21.5759,21.5394,21.5637,19491.622
2010-02-08 12:20:00,35.44,35.46,35.42,35.44,18807.705459933888,21.5637,21.5759,21.5516,21.5637,18807.7055
2010-02-08 12:25:00,35.44,35.47,35.44,35.47,9118.88749572552,21.5637,21.582,21.5637,21.582,9118.8875
2010-02-08 12:30:00,35.48,35.48,35.43,35.47,22569.246551920667,21.5881,21.5881,21.5576,21.582,22569.2466
2010-02-08 12:35:00,35.47,35.5,35.46,35.48,13906.30343098142,21.582,21.6002,21.5759,21.5881,13906.3034
2010-02-08 12:40:00,35.48,35.48,35.44,35.47,10828.678901174057,21.5881,21.5881,21.5637,21.582,10828.6789
2010-02-08 12:45:00,35.47,35.49,35.44,35.46,15616.094836429957,21.582,21.5942,21.5637,21.5759,15616.0948
2010-02-08 12:50:00,35.46,35.5,35.45,35.49,13336.372962498575,21.5759,21.6002,21.5698,21.5942,13336.373
2010-02-08 12:55:00,35.49,35.5,35.49,35.5,9004.901402028952,21.5942,21.6002,21.5942,21.6002,9004.9014
2010-02-08 13:00:00,35.5,35.5,35.46,35.47,26786.73201869372,21.6002,21.6002,21.5759,21.582,26786.732
2010-02-08 13:05:00,35.47,35.48,35.42,35.42,29978.34264219765,21.582,21.5881,21.5516,21.5516,29978.3426
2010-02-08 13:10:00,35.44,35.46,35.4,35.42,17211.90014818192,21.5637,21.5759,21.5394,21.5516,17211.9001
2010-02-08 13:15:00,35.42,35.42,35.38,35.41,48900.034195828106,21.5516,21.5516,21.5272,21.5455,48900.0342
2010-02-08 13:20:00,35.41,35.43,35.4,35.43,12766.44249401573,21.5455,21.5576,21.5394,21.5576,12766.4425
2010-02-08 13:25:00,35.42,35.43,35.41,35.43,14134.27561837456,21.5516,21.5576,21.5455,21.5576,14134.2756
2010-02-08 13:30:00,35.43,35.43,35.4,35.4,18351.761085147613,21.5576,21.5576,21.5394,21.5394,18351.7611
2010-02-08 13:35:00,35.4,35.43,35.4,35.43,9460.84577681523,21.5394,21.5576,21.5394,21.5576,9460.8458
2010-02-08 13:40:00,35.43,35.44,35.42,35.43,18807.705459933888,21.5576,21.5637,21.5516,21.5576,18807.7055
2010-02-08 13:45:00,35.44,35.44,35.39,35.42,65542.00387552718,21.5637,21.5637,21.5333,21.5516,65542.0039
2010-02-08 13:50:00,35.41,35.43,35.39,35.43,32827.99498461188,21.5455,21.5576,21.5333,21.5576,32827.995
2010-02-08 13:55:00,35.43,35.48,35.43,35.48,41604.92419924769,21.5576,21.5881,21.5576,21.5881,41604.9242
2010-02-08 14:00:00,35.48,35.53,35.47,35.53,59500.74090960903,21.5881,21.6185,21.582,21.6185,59500.7409
2010-02-08 14:05:00,35.52,35.55,35.51,35.52,37843.38310726092,21.6124,21.6307,21.6063,21.6124,37843.3831
2010-02-08 14:10:00,35.53,35.56,35.52,35.56,14818.192180553971,21.6185,21.6367,21.6124,21.6367,14818.1922
2010-02-08 14:15:00,35.56,35.56,35.5,35.54,25304.91280063832,21.6367,21.6367,21.6002,21.6246,25304.9128
2010-02-08 14:20:00,35.53,35.55,35.52,35.55,18465.74717884418,21.6185,21.6307,21.6124,21.6307,18465.7472
2010-02-08 14:25:00,35.55,35.55,35.52,35.53,14248.261712071127,21.6307,21.6307,21.6124,21.6185,14248.2617
2010-02-08 14:30:00,35.52,35.55,35.51,35.54,30092.32873589422,21.6124,21.6307,21.6063,21.6246,30092.3287
2010-02-08 14:35:00,35.55,35.55,35.47,35.48,31232.18967285992,21.6307,21.6307,21.582,21.5881,31232.1897
2010-02-08 14:40:00,35.48,35.53,35.47,35.52,18693.71936623732,21.5881,21.6185,21.582,21.6124,18693.7194
2010-02-08 14:45:00,35.52,35.55,35.51,35.53,20517.496865382425,21.6124,21.6307,21.6063,21.6185,20517.4969
2010-02-08 14:50:00,35.53,35.57,35.52,35.53,27356.662487176563,21.6185,21.6428,21.6124,21.6185,27356.6625
2010-02-08 14:55:00,35.54,35.55,35.5,35.52,24734.98233215548,21.6246,21.6307,21.6002,21.6124,24734.9823
2010-02-08 15:00:00,35.51,35.53,35.47,35.5,72153.19730992819,21.6063,21.6185,21.582,21.6002,72153.1973
2010-02-08 15:05:00,35.49,35.51,35.48,35.51,28724.4956115354,21.5942,21.6063,21.5881,21.6063,28724.4956
2010-02-08 15:10:00,35.51,35.57,35.5,35.56,71811.23902883848,21.6063,21.6428,21.6002,21.6367,71811.239
2010-02-08 15:15:00,35.56,35.57,35.5,35.5,75914.73840191496,21.6367,21.6428,21.6002,21.6002,75914.7384
2010-02-08 15:20:00,35.5,35.52,35.48,35.49,38299.32748204719,21.6002,21.6124,21.5881,21.5942,38299.3275
2010-02-08 15:25:00,35.5,35.55,35.5,35.55,80360.19605608116,21.6002,21.6307,21.6002,21.6307,80360.1961
2010-02-08 15:30:00,35.55,35.58,35.54,35.57,59386.754815912456,21.6307,21.6489,21.6246,21.6428,59386.7548
2010-02-08 15:35:00,35.57,35.59,35.54,35.57,66795.85090618944,21.6428,21.655,21.6246,21.6428,66795.8509
2010-02-08 15:40:00,35.57,35.58,35.54,35.58,88795.16698962727,21.6428,21.6489,21.6246,21.6489,88795.167
2010-02-08 15:45:00,35.58,35.58,35.52,35.53,116151.82947680385,21.6489,21.6489,21.6124,21.6185,116151.8295
2010-02-08 15:50:00,35.52,35.52,35.48,35.49,205060.98256012765,21.6124,21.6124,21.5881,21.5942,205060.9826
2010-02-08 15:55:00,35.49,35.49,35.44,35.44,267297.38971845433,21.5942,21.5942,21.5637,21.5637,267297.3897
2010-02-09 09:30:00,35.77,35.97,35.74,35.78,39667.16060640602,21.7645,21.8862,21.7463,21.7706,39667.1606
2010-02-09 09:35:00,35.79,35.79,35.69,35.69,20517.496865382425,21.7767,21.7767,21.7158,21.7158,20517.4969
2010-02-09 09:40:00,35.71,35.76,35.6,35.61,17439.87233557506,21.728,21.7584,21.6611,21.6672,17439.8723
2010-02-09 09:45:00,35.62,35.7,35.62,35.65,17895.816710361338,21.6733,21.7219,21.6733,21.6915,17895.8167
2010-02-09 09:50:00,35.64,35.71,35.64,35.68,45822.40966602074,21.6854,21.728,21.6854,21.7098,45822.4097
2010-02-09 09:55:00,35.69,35.72,35.67,35.68,14590.219993160834,21.7158,21.7341,21.7037,21.7098,14590.22
2010-02-09 10:00:00,35.68,35.71,35.61,35.62,54257.38059956685,21.7098,21.728,21.6672,21.6733,54257.3806
2010-02-09 10:05:00,35.62,35.71,35.62,35.7,24279.0379573692,21.6733,21.728,21.6733,21.7219,24279.038
2010-02-09 10:10:00,35.7,35.75,35.69,35.7,38299.32748204719,21.7219,21.7523,21.7158,21.7219,38299.3275
2010-02-09 10:15:00,35.7,35.86,35.7,35.86,95520.34651772484,21.7219,21.8193,21.7219,21.8193,95520.3465
2010-02-09 10:20:00,35.86,35.87,35.79,35.79,57107.03294198108,21.8193,21.8254,21.7767,21.7767,57107.0329
2010-02-09 10:25:00,35.8,35.81,35.69,35.71,54257.38059956685,21.7828,21.7889,21.7158,21.728,54257.3806
2010-02-09 10:30:00,35.71,35.73,35.69,35.72,32030.092328735893,21.728,21.7402,21.7158,21.7341,32030.0923
2010-02-09 10:35:00,35.72,35.72,35.66,35.69,40009.11888749572,21.7341,21.7341,21.6976,21.7158,40009.1189
2010-02-09 10:40:00,35.7,35.72,35.67,35.71,54941.29716174627,21.7219,21.7341,21.7037,21.728,54941.2972
2010-02-09 10:45:00,35.71,35.73,35.66,35.69,37957.36920095748,21.728,21.7402,21.6976,21.7158,37957.3692
2010-02-09 10:50:00,35.68,35.71,35.66,35.71,19719.59420950644,21.7098,21.728,21.6976,21.728,19719.5942
2010-02-09 10:55:00,35.71,35.72,35.62,35.62,40921.00763706828,21.728,21.7341,21.6733,21.6733,40921.0076
2010-02-09 11:00:00,35.63,35.64,35.56,35.63,41946.8824803374,21.6793,21.6854,21.6367,21.6793,41946.8825
2010-02-09 11:05:00,35.62,35.62,35.5,35.53,37387.43873247464,21.6733,21.6733,21.6002,21.6185,37387.4387
2010-02-09 11:10:00,35.52,35.56,35.49,35.55,18465.74717884418,21.6124,21.6367,21.5942,21.6307,18465.7472
2010-02-09 11:15:00,35.54,35.58,35.49,35.56,42516.81294882025,21.6246,21.6489,21.5942,21.6367,42516.8129
2010-02-09 11:20:00,35.56,35.57,35.53,35.55,26900.71811239029,21.6367,21.6428,21.6185,21.6307,26900.7181
2010-02-09 11:25:00,35.56,35.57,35.5,35.53,42060.86857403397,21.6367,21.6428,21.6002,21.6185,42060.8686
2010-02-09 11:30:00,35.54,35.71,35.5,35.71,51407.72825715263,21.6246,21.728,21.6002,21.728,51407.7283
2010-02-09 11:35:00,35.71,35.81,35.67,35.77,45252.4791975379,21.728,21.7889,21.7037,21.7645,45252.4792
2010-02-09 11:40:00,35.78,35.82,35.73,35.77,27812.60686196284,21.7706,21.7949,21.7402,21.7645,27812.6069
2010-02-09 11:45:00,35.79,35.83,35.75,35.79,18921.69155363046,21.7767,21.801,21.7523,21.7767,18921.6916
2010-02-09 11:50:00,35.79,35.89,35.79,35.86,31118.203579163343,21.7767,21.8375,21.7767,21.8193,31118.2036
2010-02-09 11:55:00,35.86,35.88,35.79,35.79,17553.85842927163,21.8193,21.8314,21.7767,21.7767,17553.8584
2010-02-09 12:00:00,35.81,35.85,35.8,35.85,17667.844522968197,21.7889,21.8132,21.7828,21.8132,17667.8445
2010-02-09 12:05:00,35.85,35.93,35.85,35.93,22911.20483301037,21.8132,21.8619,21.8132,21.8619,22911.2048
2010-02-09 12:10:00,35.93,35.96,35.91,35.92,19719.59420950644,21.8619,21.8801,21.8497,21.8558,19719.5942
2010-02-09 12:15:00,35.92,36.05,35.92,36.01,41946.8824803374,21.8558,21.9349,21.8558,21.9105,41946.8825
2010-02-09 12:20:00,36.01,36.04,35.95,35.96,41148.97982446141,21.9105,21.9288,21.874,21.8801,41148.9798
2010-02-09 12:25:00,35.96,35.99,35.95,35.95,32600.02279721874,21.8801,21.8984,21.874,21.874,32600.0228
2010-02-09 12:30:00,35.95,35.98,35.94,35.95,26444.773737604013,21.874,21.8923,21.868,21.874,26444.7737
2010-02-09 12:35:00,35.95,35.98,35.93,35.95,21087.427333865267,21.874,21.8923,21.8619,21.874,21087.4273
2010-02-09 12:40:00,35.96,35.98,35.71,35.79,84691.66761655078,21.8801,21.8923,21.728,21.7767,84691.6676
2010-02-09 12:45:00,35.8,35.82,35.76,35.78,36475.549982902085,21.7828,21.7949,21.7584,21.7706,36475.55
2010-02-09 12:50:00,35.77,35.83,35.74,35.78,21201.41342756184,21.7645,21.801,21.7463,21.7706,21201.4134
2010-02-09 12:55:00,35.76,35.82,35.76,35.79,10030.776245298071,21.7584,21.7949,21.7584,21.7767,10030.7762
2010-02-09 13:00:00,35.8,35.86,35.79,35.79,26900.71811239029,21.7828,21.8193,21.7767,21.7767,26900.7181
2010-02-09 13:05:00,35.8,35.8,35.78,35.79,18807.705459933888,21.7828,21.7828,21.7706,21.7767,18807.7055
2010-02-09 13:10:00,35.79,35.79,35.77,35.79,9916.790151601504,21.7767,21.7767,21.7645,21.7767,9916.7902
2010-02-09 13:15:00,35.79,35.79,35.73,35.75,20859.45514647213,21.7767,21.7767,21.7402,21.7523,20859.4551
2010-02-09 13:20:00,35.74,35.79,35.74,35.79,11740.567650746609,21.7463,21.7767,21.7463,21.7767,11740.5677
2010-02-09 13:25:00,35.78,35.8,35.75,35.77,26444.773737604013,21.7706,21.7828,21.7523,21.7645,26444.7737
2010-02-09 13:30:00,35.77,35.77,35.72,35.72,20973.4412401687,21.7645,21.7645,21.7341,21.7341,20973.4412
2010-02-09 13:35:00,35.72,35.77,35.72,35.76,15730.080930126524,21.7341,21.7645,21.7341,21.7584,15730.0809
2010-02-09 13:40:00,35.76,35.79,35.72,35.76,20745.469052775563,21.7584,21.7767,21.7341,21.7584,20745.4691
2010-02-09 13:45:00,35.76,35.8,35.76,35.79,29180.439986321668,21.7584,21.7828,21.7584,21.7767,29180.44
2010-02-09 13:50:00,35.79,35.82,35.78,35.79,23481.135301493217,21.7767,21.7949,21.7706,21.7767,23481.1353
2010-02-09 13:55:00,35.79,35.79,35.77,35.79,15958.053117519665,21.7767,21.7767,21.7645,21.7767,15958.0531
2010-02-09 14:00:00,35.79,35.8,35.76,35.76,11056.651088567194,21.7767,21.7828,21.7584,21.7584,11056.6511
2010-02-09 14:05:00,35.77,35.79,35.74,35.75,32372.0506098256,21.7645,21.7767,21.7463,21.7523,32372.0506
2010-02-09 14:10:00,35.74,35.77,35.74,35.75,8093.0126524564,21.7463,21.7645,21.7463,21.7523,8093.0127
2010-02-09 14:15:00,35.75,35.75,35.68,35.68,42288.84076142711,21.7523,21.7523,21.7098,21.7098,42288.8408
2010-02-09 14:20:00,35.69,35.71,35.67,35.69,28382.537330445684,21.7158,21.728,21.7037,21.7158,28382.5373
2010-02-09 14:25:00,35.68,35.73,35.68,35.72,13564.345149891711,21.7098,21.7402,21.7098,21.7341,13564.3451
2010-02-09 14:30:00,35.73,35.79,35.73,35.75,46506.32622820016,21.7402,21.7767,21.7402,21.7523,46506.3262
2010-02-09 14:35:00,35.74,35.75,35.7,35.7,33739.88373418443,21.7463,21.7523,21.7219,21.7219,33739.8837
2010-02-09 14:40:00,35.7,35.74,35.68,35.7,41034.99373076485,21.7219,21.7463,21.7098,21.7219,41034.9937
2010-02-09 14:45:00,35.69,35.7,35.62,35.62,90960.90276986208,21.7158,21.7219,21.6733,21.6733,90960.9028
2010-02-09 14:50:00,35.62,35.63,35.58,35.62,83779.77886697823,21.6733,21.6793,21.6489,21.6733,83779.7789
2010-02-09 14:55:00,35.61,35.64,35.6,35.62,41946.8824803374,21.6672,21.6854,21.6611,21.6733,41946.8825
2010-02-09 15:00:00,35.62,35.68,35.6,35.68,56765.07466089137,21.6733,21.7098,21.6611,21.7098,56765.0747
2010-02-09 15:05:00,35.67,35.7,35.66,35.68,40921.00763706828,21.7037,21.7219,21.6976,21.7098,40921.0076
2010-02-09 15:10:00,35.68,35.73,35.65,35.73,78080.47418214977,21.7098,21.7402,21.6915,21.7402,78080.4742
2010-02-09 15:15:00,35.74,35.74,35.7,35.72,63604.24028268551,21.7463,21.7463,21.7219,21.7341,63604.2403
2010-02-09 15:20:00,35.72,35.8,35.72,35.78,61210.53231505757,21.7341,21.7828,21.7341,21.7706,61210.5323
2010-02-09 15:25:00,35.79,35.8,35.77,35.79,114556.02416505186,21.7767,21.7828,21.7645,21.7767,114556.0242
2010-02-09 15:30:00,35.79,35.82,35.78,35.82,89251.11136441355,21.7767,21.7949,21.7706,21.7949,89251.1114
2010-02-09 15:35:00,35.81,35.81,35.76,35.76,54941.29716174627,21.7889,21.7889,21.7584,21.7584,54941.2972
2010-02-09 15:40:00,35.75,35.76,35.71,35.74,113986.09369656902,21.7523,21.7584,21.728,21.7463,113986.0937
2010-02-09 15:45:00,35.74,35.74,35.71,35.72,88339.222614841,21.7463,21.7463,21.728,21.7341,88339.2226
2010-02-09 15:50:00,35.73,35.74,35.65,35.65,89023.1391770204,21.7402,21.7463,21.6915,21.6915,89023.1392
2010-02-09 15:55:00,35.66,35.71,35.65,35.71,105779.09495041604,21.6976,21.728,21.6915,21.728,105779.095
2010-02-10 09:30:00,35.39,35.79,35.38,35.75,36475.549982902085,21.5333,21.7767,21.5272,21.7523,36475.55
2010-02-10 09:35:00,35.74,35.79,35.6,35.63,36817.5082639918,21.7463,21.7767,21.6611,21.6793,36817.5083
2010-02-10 09:40:00,35.64,35.64,35.51,35.53,20859.45514647213,21.6854,21.6854,21.6063,21.6185,20859.4551
2010-02-10 09:45:00,35.53,35.64,35.52,35.64,18009.802804057905,21.6185,21.6854,21.6124,21.6854,18009.8028
2010-02-10 09:50:00,35.64,35.66,35.6,35.62,12310.498119229454,21.6854,21.6976,21.6611,21.6733,12310.4981
2010-02-10 09:55:00,35.61,35.66,35.58,35.58,21543.371708651543,21.6672,21.6976,21.6489,21.6489,21543.3717
2010-02-10 10:00:00,35.59,35.61,35.5,35.54,58360.879972643335,21.655,21.6672,21.6002,21.6246,58360.88
2010-02-10 10:05:00,35.54,35.54,35.38,35.43,31346.17576655648,21.6246,21.6246,21.5272,21.5576,31346.1758
2010-02-10 10:10:00,35.43,35.44,35.36,35.43,38185.34138835062,21.5576,21.5637,21.5151,21.5576,38185.3414
2010-02-10 10:15:00,35.42,35.46,35.4,35.45,22455.260458224097,21.5516,21.5759,21.5394,21.5698,22455.2605
2010-02-10 10:20:00,35.44,35.49,35.43,35.43,14362.247805767696,21.5637,21.5942,21.5576,21.5576,14362.2478
2010-02-10 10:25:00,35.43,35.45,35.4,35.43,28040.57904935598,21.5576,21.5698,21.5394,21.5576,28040.579
2010-02-10 10:30:00,35.43,35.48,35.4,35.47,25760.8571754246,21.5576,21.5881,21.5394,21.582,25760.8572
2010-02-10 10:35:00,35.46,35.5,35.44,35.5,16983.927960788784,21.5759,21.6002,21.5637,21.6002,16983.928
2010-02-10 10:40:00,35.5,35.53,35.49,35.5,42060.86857403397,21.6002,21.6185,21.5942,21.6002,42060.8686
2010-02-10 10:45:00,35.49,35.52,35.47,35.48,20061.552490596147,21.5942,21.6124,21.582,21.5881,20061.5525
2010-02-10 10:50:00,35.49,35.57,35.49,35.53,28724.4956115354,21.5942,21.6428,21.5942,21.6185,28724.4956
2010-02-10 10:55:00,35.53,35.53,35.5,35.5,23367.14920779665,21.6185,21.6185,21.6002,21.6002,23367.1492
2010-02-10 11:00:00,35.5,35.5,35.43,35.44,15274.136555340248,21.6002,21.6002,21.5576,21.5637,15274.1366
2010-02-10 11:05:00,35.44,35.52,35.43,35.52,16072.039211216232,21.5637,21.6124,21.5576,21.6124,16072.0392
2010-02-10 11:10:00,35.52,35.52,35.48,35.5,18693.71936623732,21.6124,21.6124,21.5881,21.6002,18693.7194
2010-02-10 11:15:00,35.5,35.51,35.46,35.46,16869.941867092213,21.6002,21.6063,21.5759,21.5759,16869.9419
2010-02-10 11:20:00,35.46,35.52,35.46,35.52,18123.788897754475,21.5759,21.6124,21.5759,21.6124,18123.7889
2010-02-10 11:25:00,35.53,35.62,35.53,35.62,32030.092328735893,21.6185,21.6733,21.6185,21.6733,32030.0923
2010-02-10 11:30:00,35.62,35.65,35.61,35.64,20061.552490596147,21.6733,21.6915,21.6672,21.6854,20061.5525
2010-02-10 11:35:00,35.64,35.65,35.64,35.64,5357.346403738744,21.6854,21.6915,21.6854,21.6854,5357.3464
2010-02-10 11:40:00,35.65,35.65,35.64,35.64,9346.85968311866,21.6915,21.6915,21.6854,21.6854,9346.8597
2010-02-10 11:45:00,35.64,35.64,35.63,35.64,11512.595463353471,21.6854,21.6854,21.6793,21.6854,11512.5955
2010-02-10 11:50:00,35.64,35.64,35.6,35.6,21999.31608343782,21.6854,21.6854,21.6611,21.6611,21999.3161
2010-02-10 11:55:00,35.63,35.63,35.57,35.59,12082.525931836317,21.6793,21.6793,21.6428,21.655,12082.5259
2010-02-10 12:00:00,35.58,35.58,35.53,35.57,17553.85842927163,21.6489,21.6489,21.6185,21.6428,17553.8584
2010-02-10 12:05:00,35.57,35.6,35.57,35.6,26558.75983130058,21.6428,21.6611,21.6428,21.6611,26558.7598
2010-02-10 12:10:00,35.62,35.62,35.56,35.58,11056.651088567194,21.6733,21.6733,21.6367,21.6489,11056.6511
2010-02-10 12:15:00,35.58,35.58,35.55,35.57,3647.554998290209,21.6489,21.6489,21.6307,21.6428,3647.555
2010-02-10 12:20:00,35.58,35.63,35.55,35.61,24165.05186367264,21.6489,21.6793,21.6307,21.6672,24165.0519
2010-02-10 12:25:00,35.61,35.64,35.59,35.64,13222.386868802008,21.6672,21.6854,21.655,21.6854,13222.3869
2010-02-10 12:30:00,35.64,35.7,35.64,35.64,14476.233899464263,21.6854,21.7219,21.6854,21.6854,14476.2339
2010-02-10 12:35:00,35.64,35.65,35.63,35.64,9574.831870511798,21.6854,21.6915,21.6793,21.6854,9574.8319
2010-02-10 12:40:00,35.64,35.66,35.59,35.6,35335.68904593639,21.6854,21.6976,21.655,21.6611,35335.689
2010-02-10 12:45:00,35.61,35.63,35.6,35.63,7295.109996580417,21.6672,21.6793,21.6611,21.6793,7295.11
2010-02-10 12:50:00,35.64,35.64,35.62,35.62,8320.984839849538,21.6854,21.6854,21.6733,21.6733,8320.9848
2010-02-10 12:55:00,35.62,35.63,35.6,35.61,8320.984839849538,21.6733,21.6793,21.6611,21.6672,8320.9848
2010-02-10 13:00:00,35.6,35.61,35.57,35.57,44340.59044796535,21.6611,21.6672,21.6428,21.6428,44340.5904
2010-02-10 13:05:00,35.57,35.58,35.55,35.55,19605.60811580987,21.6428,21.6489,21.6307,21.6307,19605.6081
2010-02-10 13:10:00,35.56,35.58,35.54,35.56,69189.5588738174,21.6367,21.6489,21.6246,21.6367,69189.5589
2010-02-10 13:15:00,35.56,35.57,35.54,35.57,20061.552490596147,21.6367,21.6428,21.6246,21.6428,20061.5525
2010-02-10 13:20:00,35.57,35.6,35.56,35.6,14818.192180553971,21.6428,21.6611,21.6367,21.6611,14818.1922
2010-02-10 13:25:00,35.6,35.67,35.6,35.67,23823.09358258293,21.6611,21.7037,21.6611,21.7037,23823.0936
2010-02-10 13:30:00,35.66,35.67,35.63,35.64,11284.623275960334,21.6976,21.7037,21.6793,21.6854,11284.6233
2010-02-10 13:35:00,35.65,35.67,35.64,35.64,11626.58155705004,21.6915,21.7037,21.6854,21.6854,11626.5816
2010-02-10 13:40:00,35.63,35.64,35.6,35.64,15502.108742733386,21.6793,21.6854,21.6611,21.6854,15502.1087
2010-02-10 13:45:00,35.63,35.64,35.59,35.63,23367.14920779665,21.6793,21.6854,21.655,21.6793,23367.1492
2010-02-10 13:50:00,35.62,35.65,35.62,35.64,11170.637182263765,21.6733,21.6915,21.6733,21.6854,11170.6372
2010-02-10 13:55:00,35.64,35.69,35.63,35.68,35449.675139632964,21.6854,21.7158,21.6793,21.7098,35449.6751
2010-02-10 14:00:00,35.69,35.71,35.68,35.71,16755.955773395646,21.7158,21.728,21.7098,21.728,16755.9558
2010-02-10 14:05:00,35.71,35.75,35.71,35.75,33055.96717200502,21.728,21.7523,21.728,21.7523,33055.9672
2010-02-10 14:10:00,35.74,35.74,35.68,35.7,33055.96717200502,21.7463,21.7463,21.7098,21.7219,33055.9672
2010-02-10 14:15:00,35.69,35.71,35.67,35.71,11854.553744443176,21.7158,21.728,21.7037,21.728,11854.5537
2010-02-10 14:20:00,35.71,35.71,35.66,35.71,21999.31608343782,21.728,21.728,21.6976,21.728,21999.3161
2010-02-10 14:25:00,35.71,35.72,35.71,35.71,9004.901402028952,21.728,21.7341,21.728,21.728,9004.9014
2010-02-10 14:30:00,35.71,35.71,35.66,35.69,25532.88498803146,21.728,21.728,21.6976,21.7158,25532.885
2010-02-10 14:35:00,35.69,35.69,35.65,35.66,38983.2440442266,21.7158,21.7158,21.6915,21.6976,38983.244
2010-02-10 14:40:00,35.68,35.68,35.66,35.66,14020.28952467799,21.7098,21.7098,21.6976,21.6976,14020.2895
2010-02-10 14:45:00,35.66,35.68,35.66,35.67,24620.99623845891,21.6976,21.7098,21.6976,21.7037,24620.9962
2010-02-10 14:50:00,35.67,35.72,35.64,35.68,33625.89764048786,21.7037,21.7341,21.6854,21.7098,33625.8976
2010-02-10 14:55:00,35.68,35.69,35.66,35.67,11740.567650746609,21.7098,21.7158,21.6976,21.7037,11740.5677
2010-02-10 15:00:00,35.67,35.71,35.66,35.71,18009.802804057905,21.7037,21.728,21.6976,21.728,18009.8028
2010-02-10 15:05:00,35.71,35.73,35.68,35.68,45936.395759717314,21.728,21.7402,21.7098,21.7098,45936.3958
2010-02-10 15:10:00,35.68,35.71,35.68,35.7,18807.705459933888,21.7098,21.728,21.7098,21.7219,18807.7055
2010-02-10 15:15:00,35.71,35.71,35.65,35.66,31346.17576655648,21.728,21.728,21.6915,21.6976,31346.1758
2010-02-10 15:20:00,35.67,35.69,35.64,35.68,19833.58030320301,21.7037,21.7158,21.6854,21.7098,19833.5803
2010-02-10 15:25:00,35.69,35.71,35.67,35.71,27128.690299783422,21.7158,21.728,21.7037,21.728,27128.6903
2010-02-10 15:30:00,35.71,35.71,35.62,35.63,33739.88373418443,21.728,21.728,21.6733,21.6793,33739.8837
2010-02-10 15:35:00,35.63,35.65,35.6,35.64,57790.94950416049,21.6793,21.6915,21.6611,21.6854,57790.9495
2010-02-10 15:40:00,35.64,35.68,35.64,35.66,34879.74467115012,21.6854,21.7098,21.6854,21.6976,34879.7447
2010-02-10 15:45:00,35.66,35.69,35.65,35.68,52319.61700672518,21.6976,21.7158,21.6915,21.7098,52319.617
2010-02-10 15:50:00,35.69,35.7,35.66,35.67,76370.68277670124,21.7158,21.7219,21.6976,21.7037,76370.6828
2010-02-10 15:55:00,35.66,35.69,35.66,35.69,76598.65496409438,21.6976,21.7158,21.6976,21.7158,76598.655
2010-02-11 09:30:00,35.58,35.86,35.36,35.39,40351.07716858544,21.6489,21.8193,21.5151,21.5333,40351.0772
2010-02-11 09:35:00,35.4,35.47,35.36,35.39,30434.28701698393,21.5394,21.582,21.5151,21.5333,30434.287
2010-02-11 09:40:00,35.38,35.4,35.3,35.34,49241.99247691782,21.5272,21.5394,21.4785,21.5029,49241.9925
2010-02-11 09:45:00,35.34,35.34,35.27,35.29,28268.55123674912,21.5029,21.5029,21.4603,21.4725,28268.5512
2010-02-11 09:50:00,35.29,35.36,35.28,35.34,30776.245298073634,21.4725,21.5151,21.4664,21.5029,30776.2453
2010-02-11 09:55:00,35.33,35.44,35.32,35.41,35905.61951441924,21.4968,21.5637,21.4907,21.5455,35905.6195
2010-02-11 10:00:00,35.4,35.4,35.29,35.32,43200.729510999656,21.5394,21.5394,21.4725,21.4907,43200.7295
2010-02-11 10:05:00,35.31,35.43,35.31,35.37,24848.968425852046,21.4846,21.5576,21.4846,21.5211,24848.9684
2010-02-11 10:10:00,35.37,35.49,35.36,35.44,47418.21497777271,21.5211,21.5942,21.5151,21.5637,47418.215
2010-02-11 10:15:00,35.44,35.49,35.41,35.43,22797.218739313805,21.5637,21.5942,21.5455,21.5576,22797.2187
2010-02-11 10:20:00,35.43,35.53,35.43,35.5,39781.14670010259,21.5576,21.6185,21.5576,21.6002,39781.1467
2010-02-11 10:25:00,35.49,35.53,35.45,35.49,32486.03670352217,21.5942,21.6185,21.5698,21.5942,32486.0367
2010-02-11 10:30:00,35.47,35.47,35.38,35.41,21087.427333865267,21.582,21.582,21.5272,21.5455,21087.4273
2010-02-11 10:35:00,35.4,35.43,35.38,35.42,16527.98358600251,21.5394,21.5576,21.5272,21.5516,16527.9836
2010-02-11 10:40:00,35.42,35.44,35.37,35.39,23823.09358258293,21.5516,21.5637,21.5211,21.5333,23823.0936
2010-02-11 10:45:00,35.4,35.47,35.38,35.45,14248.261712071127,21.5394,21.582,21.5272,21.5698,14248.2617
2010-02-11 10:50:00,35.44,35.44,35.36,35.37,23253.16311410008,21.5637,21.5637,21.5151,21.5211,23253.1631
2010-02-11 10:55:00,35.37,35.37,35.33,35.36,34309.81420266727,21.5211,21.5211,21.4968,21.5151,34309.8142
2010-02-11 11:00:00,35.36,35.41,35.36,35.4,14704.206086857404,21.5151,21.5455,21.5151,21.5394,14704.2061
2010-02-11 11:05:00,35.4,35.43,35.37,35.42,22569.246551920667,21.5394,21.5576,21.5211,21.5516,22569.2466
2010-02-11 11:10:00,35.42,35.5,35.42,35.48,18123.788897754475,21.5516,21.6002,21.5516,21.5881,18123.7889
2010-02-11 11:15:00,35.48,35.5,35.45,35.47,23253.16311410008,21.5881,21.6002,21.5698,21.582,23253.1631
2010-02-11 11:20:00,35.47,35.65,35.47,35.64,34081.84201527414,21.582,21.6915,21.582,21.6854,34081.842
2010-02-11 11:25:00,35.65,35.7,35.64,35.69,33739.88373418443,21.6915,21.7219,21.6854,21.7158,33739.8837
2010-02-11 11:30:00,35.69,35.71,35.66,35.67,19263.649834720163,21.7158,21.728,21.6976,21.7037,19263.6498
2010-02-11 11:35:00,35.67,35.71,35.67,35.7,18921.69155363046,21.7037,21.728,21.7037,21.7219,18921.6916
2010-02-11 11:40:00,35.7,35.79,35.68,35.78,50609.82560127664,21.7219,21.7767,21.7098,21.7706,50609.8256
2010-02-11 11:45:00,35.78,35.84,35.77,35.84,38071.35529465405,21.7706,21.8071,21.7645,21.8071,38071.3553
2010-02-11 11:50:00,35.85,35.92,35.84,35.92,29294.42608001824,21.8132,21.8558,21.8071,21.8558,29294.4261
2010-02-11 11:55:00,35.9,35.92,35.89,35.9,24393.02405106577,21.8436,21.8558,21.8375,21.8436,24393.0241
2010-02-11 12:00:00,35.91,35.91,35.89,35.9,18921.69155363046,21.8497,21.8497,21.8375,21.8436,18921.6916
2010-02-11 12:05:00,35.9,35.95,35.9,35.94,18465.74717884418,21.8436,21.874,21.8436,21.868,18465.7472
2010-02-11 12:10:00,35.94,35.96,35.91,35.94,20175.53858429272,21.868,21.8801,21.8497,21.868,20175.5386
2010-02-11 12:15:00,35.94,35.99,35.94,35.96,31916.10623503933,21.868,21.8984,21.868,21.8801,31916.1062
2010-02-11 12:20:00,35.95,35.95,35.93,35.94,11170.637182263765,21.874,21.874,21.8619,21.868,11170.6372
2010-02-11 12:25:00,35.94,35.96,35.93,35.96,22341.27436452753,21.868,21.8801,21.8619,21.8801,22341.2744
2010-02-11 12:30:00,35.96,35.97,35.95,35.96,19605.60811580987,21.8801,21.8862,21.874,21.8801,19605.6081
2010-02-11 12:35:00,35.97,35.99,35.96,35.99,34195.82810897071,21.8862,21.8984,21.8801,21.8984,34195.8281
2010-02-11 12:40:00,35.99,36.03,35.99,36.03,48102.131539952126,21.8984,21.9227,21.8984,21.9227,48102.1315
2010-02-11 12:45:00,36.03,36.03,36.0,36.0,20061.552490596147,21.9227,21.9227,21.9045,21.9045,20061.5525
2010-02-11 12:50:00,36.0,36.0,35.96,35.96,14476.233899464263,21.9045,21.9045,21.8801,21.8801,14476.2339
2010-02-11 12:55:00,35.96,36.0,35.93,35.99,31232.18967285992,21.8801,21.9045,21.8619,21.8984,31232.1897
2010-02-11 13:00:00,36.0,36.0,35.96,35.97,15274.136555340248,21.9045,21.9045,21.8801,21.8862,15274.1366
2010-02-11 13:05:00,35.96,35.98,35.95,35.97,17667.844522968197,21.8801,21.8923,21.874,21.8862,17667.8445
2010-02-11 13:10:00,35.97,36.0,35.96,35.99,47874.159352558985,21.8862,21.9045,21.8801,21.8984,47874.1594
2010-02-11 13:15:00,35.99,36.0,35.98,36.0,17553.85842927163,21.8984,21.9045,21.8923,21.9045,17553.8584
2010-02-11 13:20:00,35.99,36.05,35.99,36.05,25532.88498803146,21.8984,21.9349,21.8984,21.9349,25532.885
2010-02-11 13:25:00,36.05,36.06,36.02,36.02,23253.16311410008,21.9349,21.941,21.9166,21.9166,23253.1631
2010-02-11 13:30:00,36.02,36.07,36.0,36.07,28382.537330445684,21.9166,21.9471,21.9045,21.9471,28382.5373
2010-02-11 13:35:00,36.06,36.07,36.01,36.01,22113.30217713439,21.941,21.9471,21.9105,21.9105,22113.3022
2010-02-11 13:40:00,36.01,36.02,36.0,36.0,18009.802804057905,21.9105,21.9166,21.9045,21.9045,18009.8028
2010-02-11 13:45:00,36.0,36.0,35.95,35.97,21657.35780234812,21.9045,21.9045,21.874,21.8862,21657.3578
2010-02-11 13:50:00,35.96,35.98,35.95,35.97,19377.635928416734,21.8801,21.8923,21.874,21.8862,19377.6359
2010-02-11 13:55:00,35.96,36.01,35.96,36.0,19149.6637410236,21.8801,21.9105,21.8801,21.9045,19149.6637
2010-02-11 14:00:00,36.0,36.03,35.98,36.01,19605.60811580987,21.9045,21.9227,21.8923,21.9105,19605.6081
2010-02-11 14:05:00,36.02,36.02,35.97,35.98,29180.439986321668,21.9166,21.9166,21.8862,21.8923,29180.44
2010-02-11 14:10:00,35.98,35.98,35.94,35.95,31802.120141342755,21.8923,21.8923,21.868,21.874,31802.1201
2010-02-11 14:15:00,35.95,35.99,35.95,35.98,14932.178274250542,21.874,21.8984,21.874,21.8923,14932.1783
2010-02-11 14:20:00,35.99,35.99,35.97,35.98,11854.553744443176,21.8984,21.8984,21.8862,21.8923,11854.5537
2010-02-11 14:25:00,35.98,36.0,35.94,35.97,43086.74341730309,21.8923,21.9045,21.868,21.8862,43086.7434
2010-02-11 14:30:00,35.97,35.97,35.93,35.94,20631.482959078992,21.8862,21.8862,21.8619,21.868,20631.483
2010-02-11 14:35:00,35.94,35.95,35.93,35.94,13906.30343098142,21.868,21.874,21.8619,21.868,13906.3034
2010-02-11 14:40:00,35.95,35.96,35.94,35.94,19263.649834720163,21.874,21.8801,21.868,21.868,19263.6498
2010-02-11 14:45:00,35.93,35.96,35.93,35.93,46734.2984155933,21.8619,21.8801,21.8619,21.8619,46734.2984
2010-02-11 14:50:00,35.93,35.97,35.86,35.86,81044.11261826058,21.8619,21.8862,21.8193,21.8193,81044.1126
2010-02-11 14:55:00,35.86,35.92,35.86,35.91,15844.067023823094,21.8193,21.8558,21.8193,21.8497,15844.067
2010-02-11 15:00:00,35.91,35.93,35.87,35.89,22341.27436452753,21.8497,21.8619,21.8254,21.8375,22341.2744
2010-02-11 15:05:00,35.89,35.93,35.88,35.93,26900.71811239029,21.8375,21.8619,21.8314,21.8619,26900.7181
2010-02-11 15:10:00,35.92,35.93,35.9,35.93,20403.51077168585,21.8558,21.8619,21.8436,21.8619,20403.5108
2010-02-11 15:15:00,35.92,35.93,35.92,35.92,10486.72062008435,21.8558,21.8619,21.8558,21.8558,10486.7206
2010-02-11 15:20:00,35.92,35.93,35.88,35.9,23139.17702040352,21.8558,21.8619,21.8314,21.8436,23139.177
2010-02-11 15:25:00,35.9,35.91,35.85,35.85,43770.6599794825,21.8436,21.8497,21.8132,21.8132,43770.66
2010-02-11 15:30:00,35.85,35.87,35.83,35.87,54941.29716174627,21.8132,21.8254,21.801,21.8254,54941.2972
2010-02-11 15:35:00,35.86,35.88,35.86,35.86,40579.04935597857,21.8193,21.8314,21.8193,21.8193,40579.0494
2010-02-11 15:40:00,35.86,35.87,35.83,35.86,31232.18967285992,21.8193,21.8254,21.801,21.8193,31232.1897
2010-02-11 15:45:00,35.86,35.87,35.82,35.83,57221.01903567765,21.8193,21.8254,21.7949,21.801,57221.019
2010-02-11 15:50:00,35.83,35.88,35.82,35.87,86059.50074090961,21.801,21.8314,21.7949,21.8254,86059.5007
2010-02-11 15:55:00,35.88,35.9,35.87,35.87,80702.15433717087,21.8314,21.8436,21.8254,21.8254,80702.1543
2010-02-12 09:30:00,35.35,35.62,35.35,35.51,51977.65872563548,21.509,21.6733,21.509,21.6063,51977.6587
2010-02-12 09:35:00,35.49,35.57,35.45,35.53,52889.547475208026,21.5942,21.6428,21.5698,21.6185,52889.5475
2010-02-12 09:40:00,35.53,35.55,35.45,35.52,45024.50701014476,21.6185,21.6307,21.5698,21.6124,45024.507
2010-02-12 09:45:00,35.51,35.58,35.43,35.54,50951.78388236636,21.6063,21.6489,21.5576,21.6246,50951.7839
2010-02-12 09:50:00,35.55,35.55,35.47,35.53,28724.4956115354,21.6307,21.6307,21.582,21.6185,28724.4956
2010-02-12 09:55:00,35.54,35.59,35.49,35.59,43770.6599794825,21.6246,21.655,21.5942,21.655,43770.66
2010-02-12 10:00:00,35.57,35.59,35.48,35.52,73407.04434059045,21.6428,21.655,21.5881,21.6124,73407.0443
2010-02-12 10:05:00,35.52,35.62,35.52,35.62,19263.649834720163,21.6124,21.6733,21.6124,21.6733,19263.6498
2010-02-12 10:10:00,35.61,35.62,35.54,35.57,37729.39701356435,21.6672,21.6733,21.6246,21.6428,37729.397
2010-02-12 10:15:00,35.57,35.61,35.54,35.57,26900.71811239029,21.6428,21.6672,21.6246,21.6428,26900.7181
2010-02-12 10:20:00,35.56,35.56,35.54,35.55,17667.844522968197,21.6367,21.6367,21.6246,21.6307,17667.8445
2010-02-12 10:25:00,35.55,35.62,35.55,35.59,28838.481705231963,21.6307,21.6733,21.6307,21.655,28838.4817
2010-02-12 10:30:00,35.58,35.64,35.56,35.58,27584.634674569705,21.6489,21.6854,21.6367,21.6489,27584.6347
2010-02-12 10:35:00,35.58,35.62,35.48,35.5,42516.81294882025,21.6489,21.6733,21.5881,21.6002,42516.8129
2010-02-12 10:40:00,35.51,35.53,35.49,35.5,22341.27436452753,21.6063,21.6185,21.5942,21.6002,22341.2744
2010-02-12 10:45:00,35.5,35.51,35.49,35.49,19719.59420950644,21.6002,21.6063,21.5942,21.5942,19719.5942
2010-02-12 10:50:00,35.5,35.56,35.5,35.51,28040.57904935598,21.6002,21.6367,21.6002,21.6063,28040.579
2010-02-12 10:55:00,35.5,35.51,35.47,35.48,34993.73076484669,21.6002,21.6063,21.582,21.5881,34993.7308
2010-02-12 11:00:00,35.48,35.48,35.43,35.45,34537.78639006041,21.5881,21.5881,21.5576,21.5698,34537.7864
2010-02-12 11:05:00,35.45,35.46,35.43,35.43,12538.470306622592,21.5698,21.5759,21.5576,21.5576,12538.4703
2010-02-12 11:10:00,35.43,35.45,35.41,35.43,28724.4956115354,21.5576,21.5698,21.5455,21.5576,28724.4956
2010-02-12 11:15:00,35.43,35.46,35.43,35.44,59728.71309700217,21.5576,21.5759,21.5576,21.5637,59728.7131
2010-02-12 11:20:00,35.45,35.51,35.44,35.48,25874.843269121167,21.5698,21.6063,21.5637,21.5881,25874.8433
2010-02-12 11:25:00,35.47,35.49,35.45,35.46,18579.73327254075,21.582,21.5942,21.5698,21.5759,18579.7333
2010-02-12 11:30:00,35.46,35.46,35.4,35.41,18237.77499145104,21.5759,21.5759,21.5394,21.5455,18237.775
2010-02-12 11:35:00,35.42,35.43,35.4,35.4,11512.595463353471,21.5516,21.5576,21.5394,21.5394,11512.5955
2010-02-12 11:40:00,35.41,35.45,35.4,35.43,15958.053117519665,21.5455,21.5698,21.5394,21.5576,15958.0531
2010-02-12 11:45:00,35.44,35.45,35.44,35.44,11968.539838139746,21.5637,21.5698,21.5637,21.5637,11968.5398
2010-02-12 11:50:00,35.44,35.45,35.4,35.45,20061.552490596147,21.5637,21.5698,21.5394,21.5698,20061.5525
2010-02-12 11:55:00,35.44,35.45,35.42,35.42,22113.30217713439,21.5637,21.5698,21.5516,21.5516,22113.3022
2010-02-12 12:00:00,35.43,35.49,35.42,35.49,29864.356548501084,21.5576,21.5942,21.5516,21.5942,29864.3565
2010-02-12 12:05:00,35.5,35.5,35.48,35.5,24734.98233215548,21.6002,21.6002,21.5881,21.6002,24734.9823
2010-02-12 12:10:00,35.5,35.57,35.5,35.53,33169.95326570159,21.6002,21.6428,21.6002,21.6185,33169.9533
2010-02-12 12:15:00,35.53,35.64,35.53,35.62,49925.909039097234,21.6185,21.6854,21.6185,21.6733,49925.909
2010-02-12 12:20:00,35.63,35.69,35.63,35.66,24165.05186367264,21.6793,21.7158,21.6793,21.6976,24165.0519
2010-02-12 12:25:00,35.66,35.69,35.66,35.69,21771.343896044684,21.6976,21.7158,21.6976,21.7158,21771.3439
2010-02-12 12:30:00,35.68,35.71,35.66,35.7,23709.107488886355,21.7098,21.728,21.6976,21.7219,23709.1075
2010-02-12 12:35:00,35.69,35.72,35.68,35.7,18579.73327254075,21.7158,21.7341,21.7098,21.7219,18579.7333
2010-02-12 12:40:00,35.7,35.71,35.67,35.7,10144.762338994642,21.7219,21.728,21.7037,21.7219,10144.7623
2010-02-12 12:45:00,35.7,35.71,35.65,35.69,47646.18716516585,21.7219,21.728,21.6915,21.7158,47646.1872
2010-02-12 12:50:00,35.69,35.69,35.64,35.65,10600.70671378092,21.7158,21.7158,21.6854,21.6915,10600.7067
2010-02-12 12:55:00,35.66,35.66,35.6,35.62,36589.536076598655,21.6976,21.6976,21.6611,21.6733,36589.5361
2010-02-12 13:00:00,35.63,35.64,35.6,35.61,7751.054371366693,21.6793,21.6854,21.6611,21.6672,7751.0544
2010-02-12 13:05:00,35.6,35.62,35.59,35.62,9346.85968311866,21.6611,21.6733,21.655,21.6733,9346.8597
2010-02-12 13:10:00,35.61,35.62,35.56,35.56,9688.817964208369,21.6672,21.6733,21.6367,21.6367,9688.818
2010-02-12 13:15:00,35.55,35.56,35.47,35.52,46392.34013450359,21.6307,21.6367,21.582,21.6124,46392.3401
2010-02-12 13:20:00,35.51,35.53,35.45,35.52,30092.32873589422,21.6063,21.6185,21.5698,21.6124,30092.3287
2010-02-12 13:25:00,35.51,35.53,35.49,35.5,10942.664994870624,21.6063,21.6185,21.5942,21.6002,10942.665
2010-02-12 13:30:00,35.5,35.51,35.44,35.51,28496.52342414225,21.6002,21.6063,21.5637,21.6063,28496.5234
2010-02-12 13:35:00,35.52,35.52,35.5,35.5,7751.054371366693,21.6124,21.6124,21.6002,21.6002,7751.0544
2010-02-12 13:40:00,35.5,35.57,35.49,35.54,29294.42608001824,21.6002,21.6428,21.5942,21.6246,29294.4261
2010-02-12 13:45:00,35.55,35.55,35.52,35.54,5927.276872221589,21.6307,21.6307,21.6124,21.6246,5927.2769
2010-02-12 13:50:00,35.54,35.56,35.53,35.55,9460.84577681523,21.6246,21.6367,21.6185,21.6307,9460.8458
2010-02-12 13:55:00,35.54,35.54,35.49,35.5,24393.02405106577,21.6246,21.6246,21.5942,21.6002,24393.0241
2010-02-12 14:00:00,35.5,35.54,35.49,35.54,10600.70671378092,21.6002,21.6246,21.5942,21.6246,10600.7067
2010-02-12 14:05:00,35.53,35.57,35.53,35.57,13450.359056195144,21.6185,21.6428,21.6185,21.6428,13450.3591
2010-02-12 14:10:00,35.57,35.65,35.57,35.64,30092.32873589422,21.6428,21.6915,21.6428,21.6854,30092.3287
2010-02-12 14:15:00,35.64,35.66,35.63,35.64,12538.470306622592,21.6854,21.6976,21.6793,21.6854,12538.4703
2010-02-12 14:20:00,35.65,35.72,35.64,35.68,24962.954519548617,21.6915,21.7341,21.6854,21.7098,24962.9545
2010-02-12 14:25:00,35.68,35.71,35.66,35.69,31916.10623503933,21.7098,21.728,21.6976,21.7158,31916.1062
2010-02-12 14:30:00,35.69,35.72,35.68,35.72,11398.609369656902,21.7158,21.7341,21.7098,21.7341,11398.6094
2010-02-12 14:35:00,35.71,35.71,35.64,35.65,30206.31482959079,21.728,21.728,21.6854,21.6915,30206.3148
2010-02-12 14:40:00,35.66,35.66,35.62,35.63,15844.067023823094,21.6976,21.6976,21.6733,21.6793,15844.067
2010-02-12 14:45:00,35.64,35.64,35.63,35.63,13108.400775105438,21.6854,21.6854,21.6793,21.6793,13108.4008
2010-02-12 14:50:00,35.64,35.69,35.64,35.69,16527.98358600251,21.6854,21.7158,21.6854,21.7158,16527.9836
2010-02-12 14:55:00,35.68,35.69,35.6,35.64,20289.524677989284,21.7098,21.7158,21.6611,21.6854,20289.5247
2010-02-12 15:00:00,35.63,35.63,35.54,35.55,47304.22888407615,21.6793,21.6793,21.6246,21.6307,47304.2289
2010-02-12 15:05:00,35.55,35.6,35.55,35.58,34993.73076484669,21.6307,21.6611,21.6307,21.6489,34993.7308
2010-02-12 15:10:00,35.57,35.58,35.53,35.57,37045.48045138493,21.6428,21.6489,21.6185,21.6428,37045.4805
2010-02-12 15:15:00,35.57,35.61,35.56,35.57,25760.8571754246,21.6428,21.6672,21.6367,21.6428,25760.8572
2010-02-12 15:20:00,35.57,35.58,35.55,35.57,27242.67639348,21.6428,21.6489,21.6307,21.6428,27242.6764
2010-02-12 15:25:00,35.58,35.58,35.52,35.53,33739.88373418443,21.6489,21.6489,21.6124,21.6185,33739.8837
2010-02-12 15:30:00,35.53,35.54,35.5,35.53,47760.17325886242,21.6185,21.6246,21.6002,21.6185,47760.1733
2010-02-12 15:35:00,35.53,35.57,35.51,35.56,28724.4956115354,21.6185,21.6428,21.6063,21.6367,28724.4956
2010-02-12 15:40:00,35.56,35.64,35.55,35.6,44340.59044796535,21.6367,21.6854,21.6307,21.6611,44340.5904
2010-02-12 15:45:00,35.6,35.63,35.58,35.61,59614.7270033056,21.6611,21.6793,21.6489,21.6672,59614.727
2010-02-12 15:50:00,35.61,35.64,35.57,35.63,121053.2315057563,21.6672,21.6854,21.6428,21.6793,121053.2315
2010-02-12 15:55:00,35.64,35.64,35.57,35.61,276416.27721417986,21.6854,21.6854,21.6428,21.6672,276416.2772
2010-02-16 09:30:00,35.87,35.93,35.76,35.82,79334.32121281204,21.8254,21.8619,21.7584,21.7949,79334.3212
2010-02-16 09:35:00,35.84,35.84,35.72,35.82,32827.99498461188,21.8071,21.8071,21.7341,21.7949,32827.995
2010-02-16 09:40:00,35.81,35.84,35.76,35.79,52889.547475208026,21.7889,21.8071,21.7584,21.7767,52889.5475
2010-02-16 09:45:00,35.79,35.8,35.71,35.71,34537.78639006041,21.7767,21.7828,21.728,21.728,34537.7864
2010-02-16 09:50:00,35.73,35.76,35.67,35.76,50609.82560127664,21.7402,21.7584,21.7037,21.7584,50609.8256
2010-02-16 09:55:00,35.76,35.77,35.71,35.76,21315.399521258405,21.7584,21.7645,21.728,21.7584,21315.3995
2010-02-16 10:00:00,35.76,35.8,35.76,35.78,20517.496865382425,21.7584,21.7828,21.7584,21.7706,20517.4969
2010-02-16 10:05:00,35.78,35.78,35.72,35.74,22227.28827083096,21.7706,21.7706,21.7341,21.7463,22227.2883
2010-02-16 10:10:00,35.73,35.83,35.73,35.8,10600.70671378092,21.7402,21.801,21.7402,21.7828,10600.7067
2010-02-16 10:15:00,35.79,35.86,35.79,35.86,17325.886241878492,21.7767,21.8193,21.7767,21.8193,17325.8862
2010-02-16 10:20:00,35.85,35.86,35.83,35.84,18009.802804057905,21.8132,21.8193,21.801,21.8071,18009.8028
2010-02-16 10:25:00,35.84,35.87,35.83,35.86,28952.46779892853,21.8071,21.8254,21.801,21.8193,28952.4678
2010-02-16 10:30:00,35.87,35.92,35.86,35.91,32827.99498461188,21.8254,21.8558,21.8193,21.8497,32827.995
2010-02-16 10:35:00,35.9,35.95,35.9,35.93,28610.509517838826,21.8436,21.874,21.8436,21.8619,28610.5095
2010-02-16 10:40:00,35.94,36.0,35.94,35.97,32486.03670352217,21.868,21.9045,21.868,21.8862,32486.0367
2010-02-16 10:45:00,35.98,36.01,35.97,36.0,21315.399521258405,21.8923,21.9105,21.8862,21.9045,21315.3995
2010-02-16 10:50:00,35.99,36.0,35.93,35.94,36703.522170295226,21.8984,21.9045,21.8619,21.868,36703.5222
2010-02-16 10:55:00,35.94,35.94,35.91,35.93,21201.41342756184,21.868,21.868,21.8497,21.8619,21201.4134
2010-02-16 11:00:00,35.94,35.94,35.9,35.93,23595.121395189788,21.868,21.868,21.8436,21.8619,23595.1214
2010-02-16 11:05:00,35.92,35.93,35.9,35.93,18921.69155363046,21.8558,21.8619,21.8436,21.8619,18921.6916
2010-02-16 11:10:00,35.92,35.92,35.87,35.89,22569.246551920667,21.8558,21.8558,21.8254,21.8375,22569.2466
2010-02-16 11:15:00,35.9,35.93,35.9,35.93,10600.70671378092,21.8436,21.8619,21.8436,21.8619,10600.7067
2010-02-16 11:20:00,35.93,35.95,35.92,35.93,19149.6637410236,21.8619,21.874,21.8558,21.8619,19149.6637
2010-02-16 11:25:00,35.93,35.99,35.93,35.99,15844.067023823094,21.8619,21.8984,21.8619,21.8984,15844.067
2010-02-16 11:30:00,35.99,36.02,35.95,35.96,18351.761085147613,21.8984,21.9166,21.874,21.8801,18351.7611
2010-02-16 11:35:00,35.95,35.97,35.93,35.93,14476.233899464263,21.874,21.8862,21.8619,21.8619,14476.2339
2010-02-16 11:40:00,35.94,36.01,35.93,35.99,43086.74341730309,21.868,21.9105,21.8619,21.8984,43086.7434
2010-02-16 11:45:00,36.0,36.0,35.96,35.97,18465.74717884418,21.9045,21.9045,21.8801,21.8862,18465.7472
2010-02-16 11:50:00,35.97,36.0,35.97,36.0,9916.790151601504,21.8862,21.9045,21.8862,21.9045,9916.7902
2010-02-16 11:55:00,36.0,36.0,35.97,35.98,15616.094836429957,21.9045,21.9045,21.8862,21.8923,15616.0948
2010-02-16 12:00:00,35.97,35.98,35.94,35.97,19719.59420950644,21.8862,21.8923,21.868,21.8862,19719.5942
2010-02-16 12:05:00,35.98,35.98,35.94,35.97,14020.28952467799,21.8923,21.8923,21.868,21.8862,14020.2895
2010-02-16 12:10:00,35.97,35.98,35.94,35.96,24620.99623845891,21.8862,21.8923,21.868,21.8801,24620.9962
2010-02-16 12:15:00,35.97,35.97,35.94,35.94,10828.678901174057,21.8862,21.8862,21.868,21.868,10828.6789
2010-02-16 12:20:00,35.94,35.95,35.93,35.94,9346.85968311866,21.868,21.874,21.8619,21.868,9346.8597
2010-02-16 12:25:00,35.94,35.96,35.93,35.94,14590.219993160834,21.868,21.8801,21.8619,21.868,14590.22
2010-02-16 12:30:00,35.94,35.95,35.93,35.93,14476.233899464263,21.868,21.874,21.8619,21.8619,14476.2339
2010-02-16 12:35:00,35.93,35.94,35.93,35.93,32941.98107830845,21.8619,21.868,21.8619,21.8619,32941.9811
2010-02-16 12:40:00,35.93,35.93,35.91,35.91,25874.843269121167,21.8619,21.8619,21.8497,21.8497,25874.8433
2010-02-16 12:45:00,35.91,35.93,35.91,35.93,17895.816710361338,21.8497,21.8619,21.8497,21.8619,17895.8167
2010-02-16 12:50:00,35.93,35.94,35.91,35.93,17667.844522968197,21.8619,21.868,21.8497,21.8619,17667.8445
2010-02-16 12:55:00,35.93,35.93,35.88,35.88,27242.67639348,21.8619,21.8619,21.8314,21.8314,27242.6764
2010-02-16 13:00:00,35.89,35.89,35.86,35.87,28040.57904935598,21.8375,21.8375,21.8193,21.8254,28040.579
2010-02-16 13:05:00,35.87,35.9,35.87,35.89,22683.23264561724,21.8254,21.8436,21.8254,21.8375,22683.2326
2010-02-16 13:10:00,35.9,35.94,35.9,35.93,35335.68904593639,21.8436,21.868,21.8436,21.8619,35335.689
2010-02-16 13:15:00,35.93,35.96,35.93,35.96,11854.553744443176,21.8619,21.8801,21.8619,21.8801,11854.5537
2010-02-16 13:20:00,35.96,35.97,35.95,35.96,30662.259204377067,21.8801,21.8862,21.874,21.8801,30662.2592
2010-02-16 13:25:00,35.96,35.97,35.93,35.96,31118.203579163343,21.8801,21.8862,21.8619,21.8801,31118.2036
2010-02-16 13:30:00,35.96,35.97,35.93,35.94,32144.078422432463,21.8801,21.8862,21.8619,21.868,32144.0784
2010-02-16 13:35:00,35.94,35.96,35.93,35.94,36817.5082639918,21.868,21.8801,21.8619,21.868,36817.5083
2010-02-16 13:40:00,35.94,35.95,35.94,35.95,15844.067023823094,21.868,21.874,21.868,21.874,15844.067
2010-02-16 13:45:00,35.94,35.95,35.94,35.94,17439.87233557506,21.868,21.874,21.868,21.868,17439.8723
2010-02-16 13:50:00,35.94,35.96,35.94,35.95,15046.16436794711,21.868,21.8801,21.868,21.874,15046.1644
2010-02-16 13:55:00,35.95,35.96,35.95,35.96,15046.16436794711,21.874,21.8801,21.874,21.8801,15046.1644
2010-02-16 14:00:00,35.96,35.97,35.96,35.97,25304.91280063832,21.8801,21.8862,21.8801,21.8862,25304.9128
2010-02-16 14:05:00,35.96,35.97,35.96,35.96,21315.399521258405,21.8801,21.8862,21.8801,21.8801,21315.3995
2010-02-16 14:10:00,35.96,36.0,35.96,36.0,26330.787643907443,21.8801,21.9045,21.8801,21.9045,26330.7876
2010-02-16 14:15:00,35.99,36.0,35.96,35.97,22911.20483301037,21.8984,21.9045,21.8801,21.8862,22911.2048
2010-02-16 14:20:00,35.97,36.0,35.96,35.98,29294.42608001824,21.8862,21.9045,21.8801,21.8923,29294.4261
2010-02-16 14:25:00,35.99,36.03,35.98,36.02,30890.231391770205,21.8984,21.9227,21.8923,21.9166,30890.2314
2010-02-16 14:30:00,36.02,36.02,35.98,35.99,24848.968425852046,21.9166,21.9166,21.8923,21.8984,24848.9684
2010-02-16 14:35:00,36.0,36.0,35.99,36.0,34309.81420266727,21.9045,21.9045,21.8984,21.9045,34309.8142
2010-02-16 14:40:00,35.99,36.0,35.98,36.0,19149.6637410236,21.8984,21.9045,21.8923,21.9045,19149.6637
2010-02-16 14:45:00,36.0,36.01,36.0,36.01,16641.969679699076,21.9045,21.9105,21.9045,21.9105,16641.9697
2010-02-16 14:50:00,36.01,36.06,36.0,36.05,42288.84076142711,21.9105,21.941,21.9045,21.9349,42288.8408
2010-02-16 14:55:00,36.04,36.06,36.01,36.05,47532.20107146928,21.9288,21.941,21.9105,21.9349,47532.2011
2010-02-16 15:00:00,36.04,36.05,36.04,36.05,20403.51077168585,21.9288,21.9349,21.9288,21.9349,20403.5108
2010-02-16 15:05:00,36.04,36.07,36.04,36.06,32372.0506098256,21.9288,21.9471,21.9288,21.941,32372.0506
2010-02-16 15:10:00,36.07,36.07,36.06,36.07,31688.13404764619,21.9471,21.9471,21.941,21.9471,31688.134
2010-02-16 15:15:00,36.07,36.08,36.06,36.07,46848.28450928986,21.9471,21.9531,21.941,21.9471,46848.2845
2010-02-16 15:20:00,36.08,36.08,36.04,36.04,31004.21748546677,21.9531,21.9531,21.9288,21.9288,31004.2175
2010-02-16 15:25:00,36.05,36.12,36.05,36.11,67935.71184315514,21.9349,21.9775,21.9349,21.9714,67935.7118
2010-02-16 15:30:00,36.12,36.18,36.11,36.16,49469.96466431095,21.9775,22.014,21.9714,22.0018,49469.9647
2010-02-16 15:35:00,36.17,36.21,36.16,36.21,88795.16698962727,22.0079,22.0322,22.0018,22.0322,88795.167
2010-02-16 15:40:00,36.21,36.26,36.2,36.26,83893.7649606748,22.0322,22.0627,22.0262,22.0627,83893.765
2010-02-16 15:45:00,36.25,36.26,36.23,36.25,80702.15433717087,22.0566,22.0627,22.0444,22.0566,80702.1543
2010-02-16 15:50:00,36.24,36.24,36.21,36.21,103955.31745127097,22.0505,22.0505,22.0322,22.0322,103955.3175
2010-02-16 15:55:00,36.22,36.28,36.21,36.23,227060.29864356547,22.0383,22.0748,22.0322,22.0444,227060.2986
2010-02-17 09:30:00,36.28,36.4,36.22,36.29,58930.81044112618,22.0748,22.1478,22.0383,22.0809,58930.8104
2010-02-17 09:35:00,36.28,36.36,36.22,36.34,42972.75732360652,22.0748,22.1235,22.0383,22.1113,42972.7573
2010-02-17 09:40:00,36.33,36.4,36.23,36.3,51065.76997606292,22.1053,22.1478,22.0444,22.087,51065.77
2010-02-17 09:45:00,36.31,36.36,36.25,36.36,37159.4665450815,22.0931,22.1235,22.0566,22.1235,37159.4665
2010-02-17 09:50:00,36.35,36.36,36.31,36.31,28610.509517838826,22.1174,22.1235,22.0931,22.0931,28610.5095
2010-02-17 09:55:00,36.3,36.34,36.29,36.32,42516.81294882025,22.087,22.1113,22.0809,22.0992,42516.8129
2010-02-17 10:00:00,36.31,36.34,36.26,36.26,59158.78262851932,22.0931,22.1113,22.0627,22.0627,59158.7826
2010-02-17 10:05:00,36.27,36.36,36.27,36.36,32258.06451612904,22.0687,22.1235,22.0687,22.1235,32258.0645
2010-02-17 10:10:00,36.36,36.36,36.31,36.35,26672.74592499715,22.1235,22.1235,22.0931,22.1174,26672.7459
2010-02-17 10:15:00,36.35,36.39,36.34,36.35,32941.98107830845,22.1174,22.1418,22.1113,22.1174,32941.9811
2010-02-17 10:20:00,36.36,36.37,36.32,36.33,30206.31482959079,22.1235,22.1296,22.0992,22.1053,30206.3148
2010-02-17 10:25:00,36.32,36.35,36.31,36.35,18921.69155363046,22.0992,22.1174,22.0931,22.1174,18921.6916
2010-02-17 10:30:00,36.35,36.39,36.34,36.38,29294.42608001824,22.1174,22.1418,22.1113,22.1357,29294.4261
2010-02-17 10:35:00,36.39,36.39,36.31,36.32,37045.48045138493,22.1418,22.1418,22.0931,22.0992,37045.4805
2010-02-17 10:40:00,36.31,36.32,36.29,36.3,42858.77122990995,22.0931,22.0992,22.0809,22.087,42858.7712
2010-02-17 10:45:00,36.3,36.33,36.28,36.33,32144.078422432463,22.087,22.1053,22.0748,22.1053,32144.0784
2010-02-17 10:50:00,36.33,36.36,36.32,36.35,21885.32998974125,22.1053,22.1235,22.0992,22.1174,21885.33
2010-02-17 10:55:00,36.35,36.36,36.33,36.34,24507.01014476234,22.1174,22.1235,22.1053,22.1113,24507.0101
2010-02-17 11:00:00,36.33,36.33,36.29,36.29,25418.89889433489,22.1053,22.1053,22.0809,22.0809,25418.8989
2010-02-17 11:05:00,36.3,36.32,36.28,36.29,20517.496865382425,22.087,22.0992,22.0748,22.0809,20517.4969
2010-02-17 11:10:00,36.28,36.29,36.26,36.28,28610.509517838826,22.0748,22.0809,22.0627,22.0748,28610.5095
2010-02-17 11:15:00,36.29,36.29,36.26,36.26,19605.60811580987,22.0809,22.0809,22.0627,22.0627,19605.6081
2010-02-17 11:20:00,36.26,36.26,36.23,36.24,30890.231391770205,22.0627,22.0627,22.0444,22.0505,30890.2314
2010-02-17 11:25:00,36.23,36.24,36.2,36.22,52547.58919411832,22.0444,22.0505,22.0262,22.0383,52547.5892
2010-02-17 11:30:00,36.22,36.26,36.19,36.24,75458.7940271287,22.0383,22.0627,22.0201,22.0505,75458.794
2010-02-17 11:35:00,36.24,36.31,36.23,36.31,23367.14920779665,22.0505,22.0931,22.0444,22.0931,23367.1492
2010-02-17 11:40:00,36.31,36.32,36.28,36.29,27128.690299783422,22.0931,22.0992,22.0748,22.0809,27128.6903
2010-02-17 11:45:00,36.29,36.33,36.29,36.33,18693.71936623732,22.0809,22.1053,22.0809,22.1053,18693.7194
2010-02-17 11:50:00,36.33,36.36,36.32,36.34,23937.079676279493,22.1053,22.1235,22.0992,22.1113,23937.0797
2010-02-17 11:55:00,36.35,36.36,36.34,36.35,19263.649834720163,22.1174,22.1235,22.1113,22.1174,19263.6498
2010-02-17 12:00:00,36.35,36.39,36.34,36.37,13336.372962498575,22.1174,22.1418,22.1113,22.1296,13336.373
2010-02-17 12:05:00,36.38,36.38,36.36,36.36,16641.969679699076,22.1357,22.1357,22.1235,22.1235,16641.9697
2010-02-17 12:10:00,36.36,36.37,36.35,36.35,10258.748432691213,22.1235,22.1296,22.1174,22.1174,10258.7484
2010-02-17 12:15:00,36.35,36.39,36.34,36.37,20745.469052775563,22.1174,22.1418,22.1113,22.1296,20745.4691
2010-02-17 12:20:00,36.39,36.41,36.37,36.39,45822.40966602074,22.1418,22.1539,22.1296,22.1418,45822.4097
2010-02-17 12:25:00,36.39,36.41,36.38,36.38,27014.70420608686,22.1418,22.1539,22.1357,22.1357,27014.7042
2010-02-17 12:30:00,36.38,36.39,36.35,36.35,23595.121395189788,22.1357,22.1418,22.1174,22.1174,23595.1214
2010-02-17 12:35:00,36.36,36.36,36.33,36.33,28496.52342414225,22.1235,22.1235,22.1053,22.1053,28496.5234
2010-02-17 12:40:00,36.33,36.34,36.32,36.32,15046.16436794711,22.1053,22.1113,22.0992,22.0992,15046.1644
2010-02-17 12:45:00,36.32,36.34,36.3,36.32,14020.28952467799,22.0992,22.1113,22.087,22.0992,14020.2895
2010-02-17 12:50:00,36.32,36.32,36.3,36.31,11854.553744443176,22.0992,22.0992,22.087,22.0931,11854.5537
2010-02-17 12:55:00,36.32,36.35,36.32,36.35,14590.219993160834,22.0992,22.1174,22.0992,22.1174,14590.22
2010-02-17 13:00:00,36.34,36.36,36.33,36.36,22455.260458224097,22.1113,22.1235,22.1053,22.1235,22455.2605
2010-02-17 13:05:00,36.36,36.36,36.34,36.36,10486.72062008435,22.1235,22.1235,22.1113,22.1235,10486.7206
2010-02-17 13:10:00,36.36,36.37,36.32,36.32,12538.470306622592,22.1235,22.1296,22.0992,22.0992,12538.4703
2010-02-17 13:15:00,36.33,36.36,36.33,36.35,24051.065769976063,22.1053,22.1235,22.1053,22.1174,24051.0658
2010-02-17 13:20:00,36.36,36.36,36.34,36.35,12766.44249401573,22.1235,22.1235,22.1113,22.1174,12766.4425
2010-02-17 13:25:00,36.34,36.35,36.32,36.32,10714.692807477488,22.1113,22.1174,22.0992,22.0992,10714.6928
2010-02-17 13:30:00,36.33,36.34,36.3,36.33,19833.58030320301,22.1053,22.1113,22.087,22.1053,19833.5803
2010-02-17 13:35:00,36.33,36.33,36.29,36.29,15730.080930126524,22.1053,22.1053,22.0809,22.0809,15730.0809
2010-02-17 13:40:00,36.29,36.3,36.27,36.27,20175.53858429272,22.0809,22.087,22.0687,22.0687,20175.5386
2010-02-17 13:45:00,36.27,36.28,36.26,36.26,21999.31608343782,22.0687,22.0748,22.0627,22.0627,21999.3161
2010-02-17 13:50:00,36.26,36.28,36.26,36.28,12766.44249401573,22.0627,22.0748,22.0627,22.0748,12766.4425
2010-02-17 13:55:00,36.28,36.29,36.27,36.28,20061.552490596147,22.0748,22.0809,22.0687,22.0748,20061.5525
2010-02-17 14:00:00,36.27,36.32,36.23,36.29,80474.18214977773,22.0687,22.0992,22.0444,22.0809,80474.1821
2010-02-17 14:05:00,36.29,36.36,36.28,36.36,29522.398267411376,22.0809,22.1235,22.0748,22.1235,29522.3983
2010-02-17 14:10:00,36.36,36.36,36.33,36.33,6269.235153311296,22.1235,22.1235,22.1053,22.1053,6269.2352
2010-02-17 14:15:00,36.32,36.32,36.26,36.27,25076.940613245184,22.0992,22.0992,22.0627,22.0687,25076.9406
2010-02-17 14:20:00,36.26,36.29,36.23,36.29,22797.218739313805,22.0627,22.0809,22.0444,22.0809,22797.2187
2010-02-17 14:25:00,36.28,36.3,36.26,36.3,12994.414681408867,22.0748,22.087,22.0627,22.087,12994.4147
2010-02-17 14:30:00,36.29,36.32,36.29,36.31,19263.649834720163,22.0809,22.0992,22.0809,22.0931,19263.6498
2010-02-17 14:35:00,36.31,36.34,36.3,36.32,15502.108742733386,22.0931,22.1113,22.087,22.0992,15502.1087
2010-02-17 14:40:00,36.32,36.33,36.3,36.32,11056.651088567194,22.0992,22.1053,22.087,22.0992,11056.6511
2010-02-17 14:45:00,36.32,36.33,36.29,36.29,10714.692807477488,22.0992,22.1053,22.0809,22.0809,10714.6928
2010-02-17 14:50:00,36.29,36.29,36.29,36.29,6725.179528097572,22.0809,22.0809,22.0809,22.0809,6725.1795
2010-02-17 14:55:00,36.29,36.31,36.27,36.31,16186.0253049128,22.0809,22.0931,22.0687,22.0931,16186.0253
2010-02-17 15:00:00,36.31,36.31,36.29,36.3,9460.84577681523,22.0931,22.0931,22.0809,22.087,9460.8458
2010-02-17 15:05:00,36.3,36.3,36.29,36.3,20517.496865382425,22.087,22.087,22.0809,22.087,20517.4969
2010-02-17 15:10:00,36.31,36.35,36.3,36.34,20289.524677989284,22.0931,22.1174,22.087,22.1113,20289.5247
2010-02-17 15:15:00,36.35,36.35,36.33,36.33,17553.85842927163,22.1174,22.1174,22.1053,22.1053,17553.8584
2010-02-17 15:20:00,36.33,36.34,36.32,36.34,28154.565143052547,22.1053,22.1113,22.0992,22.1113,28154.5651
2010-02-17 15:25:00,36.34,36.36,36.33,36.34,30662.259204377067,22.1113,22.1235,22.1053,22.1113,30662.2592
2010-02-17 15:30:00,36.34,36.35,36.33,36.35,19149.6637410236,22.1113,22.1174,22.1053,22.1174,19149.6637
2010-02-17 15:35:00,36.35,36.36,36.35,36.35,23595.121395189788,22.1174,22.1235,22.1174,22.1174,23595.1214
2010-02-17 15:40:00,36.35,36.36,36.33,36.35,48216.1176336487,22.1174,22.1235,22.1053,22.1174,48216.1176
2010-02-17 15:45:00,36.34,36.36,36.34,36.35,35335.68904593639,22.1113,22.1235,22.1113,22.1174,35335.689
2010-02-17 15:50:00,36.35,36.36,36.34,36.36,48786.04810213154,22.1174,22.1235,22.1113,22.1235,48786.0481
2010-02-17 15:55:00,36.35,36.41,36.35,36.37,92670.6941753106,22.1174,22.1539,22.1174,22.1296,92670.6942
2010-02-18 09:30:00,36.57,36.63,36.29,36.36,102473.49823321556,22.2513,22.2878,22.0809,22.1235,102473.4982
2010-02-18 09:35:00,36.35,36.43,36.35,36.41,36361.56388920552,22.1174,22.1661,22.1174,22.1539,36361.5639
2010-02-18 09:40:00,36.41,36.43,36.23,36.23,52433.60310042175,22.1539,22.1661,22.0444,22.0444,52433.6031
2010-02-18 09:45:00,36.24,36.36,36.24,36.36,21885.32998974125,22.0505,22.1235,22.0505,22.1235,21885.33
2010-02-18 09:50:00,36.36,36.43,36.34,36.38,36703.522170295226,22.1235,22.1661,22.1113,22.1357,36703.5222
2010-02-18 09:55:00,36.38,36.38,36.34,36.34,17211.90014818192,22.1357,22.1357,22.1113,22.1113,17211.9001
2010-02-18 10:00:00,36.34,36.39,36.29,36.35,40579.04935597857,22.1113,22.1418,22.0809,22.1174,40579.0494
2010-02-18 10:05:00,36.35,36.37,36.33,36.35,23253.16311410008,22.1174,22.1296,22.1053,22.1174,23253.1631
2010-02-18 10:10:00,36.35,36.39,36.34,36.36,18921.69155363046,22.1174,22.1418,22.1113,22.1235,18921.6916
2010-02-18 10:15:00,36.36,36.37,36.32,36.34,16641.969679699076,22.1235,22.1296,22.0992,22.1113,16641.9697
2010-02-18 10:20:00,36.33,36.34,36.26,36.26,15730.080930126524,22.1053,22.1113,22.0627,22.0627,15730.0809
2010-02-18 10:25:00,36.26,36.29,36.25,36.28,20403.51077168585,22.0627,22.0809,22.0566,22.0748,20403.5108
2010-02-18 10:30:00,36.29,36.29,36.24,36.27,29408.41217371481,22.0809,22.0809,22.0505,22.0687,29408.4122
2010-02-18 10:35:00,36.26,36.3,36.26,36.29,28040.57904935598,22.0627,22.087,22.0627,22.0809,28040.579
2010-02-18 10:40:00,36.29,36.31,36.29,36.31,16527.98358600251,22.0809,22.0931,22.0809,22.0931,16527.9836
2010-02-18 10:45:00,36.3,36.31,36.27,36.28,11854.553744443176,22.087,22.0931,22.0687,22.0748,11854.5537
2010-02-18 10:50:00,36.27,36.3,36.27,36.29,18237.77499145104,22.0687,22.087,22.0687,22.0809,18237.775
2010-02-18 10:55:00,36.3,36.34,36.29,36.3,24734.98233215548,22.087,22.1113,22.0809,22.087,24734.9823
2010-02-18 11:00:00,36.29,36.31,36.29,36.3,25532.88498803146,22.0809,22.0931,22.0809,22.087,25532.885
2010-02-18 11:05:00,36.31,36.32,36.28,36.28,24279.0379573692,22.0931,22.0992,22.0748,22.0748,24279.038
2010-02-18 11:10:00,36.29,36.32,36.28,36.29,21657.35780234812,22.0809,22.0992,22.0748,22.0809,21657.3578
2010-02-18 11:15:00,36.29,36.3,36.24,36.24,37729.39701356435,22.0809,22.087,22.0505,22.0505,37729.397
2010-02-18 11:20:00,36.24,36.29,36.23,36.28,30320.30092328736,22.0505,22.0809,22.0444,22.0748,30320.3009
2010-02-18 11:25:00,36.28,36.29,36.24,36.24,15844.067023823094,22.0748,22.0809,22.0505,22.0505,15844.067
2010-02-18 11:30:00,36.23,36.25,36.2,36.22,68847.60059272769,22.0444,22.0566,22.0262,22.0383,68847.6006
2010-02-18 11:35:00,36.21,36.25,36.21,36.24,20403.51077168585,22.0322,22.0566,22.0322,22.0505,20403.5108
2010-02-18 11:40:00,36.24,36.26,36.23,36.25,17439.87233557506,22.0505,22.0627,22.0444,22.0566,17439.8723
2010-02-18 11:45:00,36.25,36.28,36.25,36.27,12766.44249401573,22.0566,22.0748,22.0566,22.0687,12766.4425
2010-02-18 11:50:00,36.27,36.29,36.26,36.29,12880.428587712298,22.0687,22.0809,22.0627,22.0809,12880.4286
2010-02-18 11:55:00,36.29,36.29,36.28,36.29,12082.525931836317,22.0809,22.0809,22.0748,22.0809,12082.5259
2010-02-18 12:00:00,36.29,36.31,36.29,36.3,24734.98233215548,22.0809,22.0931,22.0809,22.087,24734.9823
2010-02-18 12:05:00,36.3,36.32,36.29,36.3,34765.758577453555,22.087,22.0992,22.0809,22.087,34765.7586
2010-02-18 12:10:00,36.29,36.31,36.27,36.28,34879.74467115012,22.0809,22.0931,22.0687,22.0748,34879.7447
2010-02-18 12:15:00,36.27,36.3,36.27,36.3,19833.58030320301,22.0687,22.087,22.0687,22.087,19833.5803
2010-02-18 12:20:00,36.3,36.32,36.29,36.31,30662.259204377067,22.087,22.0992,22.0809,22.0931,30662.2592
2010-02-18 12:25:00,36.31,36.32,36.3,36.32,38641.2857631369,22.0931,22.0992,22.087,22.0992,38641.2858
2010-02-18 12:30:00,36.32,36.33,36.31,36.33,31460.16186025305,22.0992,22.1053,22.0931,22.1053,31460.1619
2010-02-18 12:35:00,36.32,36.33,36.31,36.32,55397.24153653254,22.0992,22.1053,22.0931,22.0992,55397.2415
2010-02-18 12:40:00,36.32,36.32,36.3,36.31,54257.38059956685,22.0992,22.0992,22.087,22.0931,54257.3806
2010-02-18 12:45:00,36.3,36.31,36.29,36.31,38641.2857631369,22.087,22.0931,22.0809,22.0931,38641.2858
2010-02-18 12:50:00,36.3,36.31,36.23,36.23,107602.87244956115,22.087,22.0931,22.0444,22.0444,107602.8724
2010-02-18 12:55:00,36.23,36.24,36.21,36.23,39667.16060640602,22.0444,22.0505,22.0322,22.0444,39667.1606
2010-02-18 13:00:00,36.23,36.29,36.22,36.29,23139.17702040352,22.0444,22.0809,22.0383,22.0809,23139.177
2010-02-18 13:05:00,36.29,36.29,36.29,36.29,25418.89889433489,22.0809,22.0809,22.0809,22.0809,25418.8989
2010-02-18 13:10:00,36.29,36.29,36.24,36.24,23025.190926706942,22.0809,22.0809,22.0505,22.0505,23025.1909
2010-02-18 13:15:00,36.24,36.25,36.23,36.23,17097.914054485354,22.0505,22.0566,22.0444,22.0444,17097.9141
2010-02-18 13:20:00,36.23,36.24,36.22,36.23,34993.73076484669,22.0444,22.0505,22.0383,22.0444,34993.7308
2010-02-18 13:25:00,36.23,36.23,36.21,36.21,35905.61951441924,22.0444,22.0444,22.0322,22.0322,35905.6195
2010-02-18 13:30:00,36.22,36.26,36.21,36.26,18009.802804057905,22.0383,22.0627,22.0322,22.0627,18009.8028
2010-02-18 13:35:00,36.26,36.26,36.25,36.25,4787.415935255899,22.0627,22.0627,22.0566,22.0566,4787.4159
2010-02-18 13:40:00,36.26,36.26,36.25,36.25,15730.080930126524,22.0627,22.0627,22.0566,22.0566,15730.0809
2010-02-18 13:45:00,36.25,36.26,36.23,36.24,16186.0253049128,22.0566,22.0627,22.0444,22.0505,16186.0253
2010-02-18 13:50:00,36.24,36.24,36.21,36.21,34537.78639006041,22.0505,22.0505,22.0322,22.0322,34537.7864
2010-02-18 13:55:00,36.21,36.21,36.2,36.2,29294.42608001824,22.0322,22.0322,22.0262,22.0262,29294.4261
2010-02-18 14:00:00,36.19,36.2,36.17,36.17,43656.67388578594,22.0201,22.0262,22.0079,22.0079,43656.6739
2010-02-18 14:05:00,36.18,36.18,36.17,36.17,18693.71936623732,22.014,22.014,22.0079,22.0079,18693.7194
2010-02-18 14:10:00,36.17,36.18,36.17,36.17,13792.317337284852,22.0079,22.014,22.0079,22.0079,13792.3173
2010-02-18 14:15:00,36.17,36.21,36.15,36.21,126524.5640031916,22.0079,22.0322,21.9957,22.0322,126524.564
2010-02-18 14:20:00,36.2,36.2,36.16,36.17,91758.80542573806,22.0262,22.0262,22.0018,22.0079,91758.8054
2010-02-18 14:25:00,36.17,36.17,36.14,36.17,74774.87746494928,22.0079,22.0079,21.9896,22.0079,74774.8775
2010-02-18 14:30:00,36.16,36.18,36.14,36.17,56993.04684828451,22.0018,22.014,21.9896,22.0079,56993.0468
2010-02-18 14:35:00,36.17,36.18,36.14,36.16,121623.16197423916,22.0079,22.014,21.9896,22.0018,121623.162
2010-02-18 14:40:00,36.16,36.18,36.16,36.17,21201.41342756184,22.0018,22.014,22.0018,22.0079,21201.4134
2010-02-18 14:45:00,36.18,36.18,36.16,36.17,32600.02279721874,22.014,22.014,22.0018,22.0079,32600.0228
2010-02-18 14:50:00,36.17,36.17,36.14,36.16,53459.47794369087,22.0079,22.0079,21.9896,22.0018,53459.4779
2010-02-18 14:55:00,36.15,36.17,36.15,36.17,28496.52342414225,21.9957,22.0079,21.9957,22.0079,28496.5234
2010-02-18 15:00:00,36.17,36.18,36.14,36.14,133363.72962498575,22.0079,22.014,21.9896,21.9896,133363.7296
2010-02-18 15:05:00,36.14,36.15,36.13,36.14,68619.62840533454,21.9896,21.9957,21.9836,21.9896,68619.6284
2010-02-18 15:10:00,36.14,36.14,36.13,36.13,49014.02028952468,21.9896,21.9896,21.9836,21.9836,49014.0203
2010-02-18 15:15:00,36.14,36.14,36.09,36.14,98597.9710475322,21.9896,21.9896,21.9592,21.9896,98597.971
2010-02-18 15:20:00,36.14,36.14,36.11,36.12,80816.14043086744,21.9896,21.9896,21.9714,21.9775,80816.1404
2010-02-18 15:25:00,36.13,36.13,36.08,36.09,84349.70933546107,21.9836,21.9836,21.9531,21.9592,84349.7093
2010-02-18 15:30:00,36.1,36.14,36.09,36.13,83893.7649606748,21.9653,21.9896,21.9592,21.9836,83893.765
2010-02-18 15:35:00,36.13,36.14,36.12,36.12,60526.61575287815,21.9836,21.9896,21.9775,21.9775,60526.6158
2010-02-18 15:40:00,36.12,36.13,36.07,36.07,165621.79414111478,21.9775,21.9836,21.9471,21.9471,165621.7941
2010-02-18 15:45:00,36.07,36.12,36.07,36.1,216573.57802348112,21.9471,21.9775,21.9471,21.9653,216573.578
2010-02-18 15:50:00,36.11,36.13,36.1,36.11,235723.24176450472,21.9714,21.9836,21.9653,21.9714,235723.2418
2010-02-18 15:55:00,36.1,36.14,36.09,36.14,391086.2874729283,21.9653,21.9896,21.9592,21.9896,391086.2875
2010-02-19 09:30:00,36.2,36.2,36.0,36.02,501652.7983586002,22.0262,22.0262,21.9045,21.9166,501652.7984
2010-02-19 09:35:00,36.02,36.1,35.95,36.1,63832.21247007865,21.9166,21.9653,21.874,21.9653,63832.2125
2010-02-19 09:40:00,36.09,36.12,36.06,36.11,24279.0379573692,21.9592,21.9775,21.941,21.9714,24279.038
2010-02-19 09:45:00,36.11,36.13,36.02,36.12,70671.37809187279,21.9714,21.9836,21.9166,21.9775,70671.3781
2010-02-19 09:50:00,36.11,36.19,36.11,36.15,67479.76746836885,21.9714,22.0201,21.9714,21.9957,67479.7675
2010-02-19 09:55:00,36.16,36.18,36.13,36.14,43884.64607317907,22.0018,22.014,21.9836,21.9896,43884.6461
2010-02-19 10:00:00,36.13,36.16,36.12,36.15,39325.20232531631,21.9836,22.0018,21.9775,21.9957,39325.2023
2010-02-19 10:05:00,36.15,36.21,36.14,36.21,76028.72449561153,21.9957,22.0322,21.9896,22.0322,76028.7245
2010-02-19 10:10:00,36.21,36.27,36.2,36.27,46164.367947110455,22.0322,22.0687,22.0262,22.0687,46164.3679
2010-02-19 10:15:00,36.26,36.29,36.25,36.29,48444.08982104183,22.0627,22.0809,22.0566,22.0809,48444.0898
2010-02-19 10:20:00,36.28,36.38,36.28,36.38,59728.71309700217,22.0748,22.1357,22.0748,22.1357,59728.7131
2010-02-19 10:25:00,36.38,36.5,36.38,36.43,69531.51715490711,22.1357,22.2087,22.1357,22.1661,69531.5172
2010-02-19 10:30:00,36.45,36.45,36.39,36.4,35107.71685854326,22.1783,22.1783,22.1418,22.1478,35107.7169
2010-02-19 10:35:00,36.39,36.43,36.37,36.41,106349.02541889888,22.1418,22.1661,22.1296,22.1539,106349.0254
2010-02-19 10:40:00,36.41,36.49,36.41,36.46,59386.754815912456,22.1539,22.2026,22.1539,22.1844,59386.7548
2010-02-19 10:45:00,36.46,36.55,36.46,36.53,55625.21372392568,22.1844,22.2391,22.1844,22.2269,55625.2137
2010-02-19 10:50:00,36.52,36.52,36.49,36.52,43314.71560469623,22.2209,22.2209,22.2026,22.2209,43314.7156
2010-02-19 10:55:00,36.52,36.54,36.49,36.5,85603.55636612333,22.2209,22.233,22.2026,22.2087,85603.5564
2010-02-19 11:00:00,36.5,36.5,36.43,36.45,84349.70933546107,22.2087,22.2087,22.1661,22.1783,84349.7093
2010-02-19 11:05:00,36.44,36.45,36.43,36.44,43086.74341730309,22.1722,22.1783,22.1661,22.1722,43086.7434
2010-02-19 11:10:00,36.45,36.5,36.45,36.5,63148.29590789924,22.1783,22.2087,22.1783,22.2087,63148.2959
2010-02-19 11:15:00,36.5,36.54,36.49,36.53,58930.81044112618,22.2087,22.233,22.2026,22.2269,58930.8104
2010-02-19 11:20:00,36.53,36.59,36.52,36.59,65200.04559443748,22.2269,22.2635,22.2209,22.2635,65200.0456
2010-02-19 11:25:00,36.58,36.63,36.58,36.63,37501.424826171205,22.2574,22.2878,22.2574,22.2878,37501.4248
2010-02-19 11:30:00,36.63,36.63,36.6,36.61,26558.75983130058,22.2878,22.2878,22.2695,22.2756,26558.7598
2010-02-19 11:35:00,36.6,36.61,36.59,36.59,25760.8571754246,22.2695,22.2756,22.2635,22.2635,25760.8572
2010-02-19 11:40:00,36.59,36.61,36.59,36.61,72039.21121623162,22.2635,22.2756,22.2635,22.2756,72039.2112
2010-02-19 11:45:00,36.61,36.62,36.51,36.51,84577.68152285421,22.2756,22.2817,22.2148,22.2148,84577.6815
2010-02-19 11:50:00,36.51,36.53,36.5,36.51,52775.561381511456,22.2148,22.2269,22.2087,22.2148,52775.5614
2010-02-19 11:55:00,36.52,36.56,36.51,36.52,71127.32246665907,22.2209,22.2452,22.2148,22.2209,71127.3225
2010-02-19 12:00:00,36.53,36.57,36.52,36.54,43428.7016983928,22.2269,22.2513,22.2209,22.233,43428.7017
2010-02-19 12:05:00,36.54,36.58,36.53,36.56,22113.30217713439,22.233,22.2574,22.2269,22.2452,22113.3022
2010-02-19 12:10:00,36.56,36.57,36.55,36.56,21543.371708651543,22.2452,22.2513,22.2391,22.2452,21543.3717
2010-02-19 12:15:00,36.56,36.57,36.52,36.52,16300.01139860937,22.2452,22.2513,22.2209,22.2209,16300.0114
2010-02-19 12:20:00,36.52,36.54,36.5,36.52,61438.50450245071,22.2209,22.233,22.2087,22.2209,61438.5045
2010-02-19 12:25:00,36.51,36.56,36.5,36.54,49241.99247691782,22.2148,22.2452,22.2087,22.233,49241.9925
2010-02-19 12:30:00,36.54,36.56,36.53,36.55,18237.77499145104,22.233,22.2452,22.2269,22.2391,18237.775
2010-02-19 12:35:00,36.54,36.55,36.54,36.55,12310.498119229454,22.233,22.2391,22.233,22.2391,12310.4981
2010-02-19 12:40:00,36.56,36.57,36.55,36.57,9004.901402028952,22.2452,22.2513,22.2391,22.2513,9004.9014
2010-02-19 12:45:00,36.57,36.59,36.57,36.57,24051.065769976063,22.2513,22.2635,22.2513,22.2513,24051.0658
2010-02-19 12:50:00,36.57,36.57,36.53,36.54,19377.635928416734,22.2513,22.2513,22.2269,22.233,19377.6359
2010-02-19 12:55:00,36.54,36.57,36.53,36.57,26558.75983130058,22.233,22.2513,22.2269,22.2513,26558.7598
2010-02-19 13:00:00,36.57,36.58,36.54,36.58,33169.95326570159,22.2513,22.2574,22.233,22.2574,33169.9533
2010-02-19 13:05:00,36.58,36.58,36.55,36.56,14020.28952467799,22.2574,22.2574,22.2391,22.2452,14020.2895
2010-02-19 13:10:00,36.55,36.56,36.49,36.51,42858.77122990995,22.2391,22.2452,22.2026,22.2148,42858.7712
2010-02-19 13:15:00,36.52,36.54,36.51,36.54,6383.221247007865,22.2209,22.233,22.2148,22.233,6383.2212
2010-02-19 13:20:00,36.54,36.56,36.53,36.54,8206.998746152969,22.233,22.2452,22.2269,22.233,8206.9987
2010-02-19 13:25:00,36.54,36.56,36.5,36.5,36361.56388920552,22.233,22.2452,22.2087,22.2087,36361.5639
2010-02-19 13:30:00,36.51,36.51,36.48,36.5,20631.482959078992,22.2148,22.2148,22.1965,22.2087,20631.483
2010-02-19 13:35:00,36.5,36.53,36.5,36.53,10714.692807477488,22.2087,22.2269,22.2087,22.2269,10714.6928
2010-02-19 13:40:00,36.52,36.53,36.52,36.52,6383.221247007865,22.2209,22.2269,22.2209,22.2209,6383.2212
2010-02-19 13:45:00,36.52,36.55,36.51,36.52,23823.09358258293,22.2209,22.2391,22.2148,22.2209,23823.0936
2010-02-19 13:50:00,36.51,36.52,36.47,36.49,20859.45514647213,22.2148,22.2209,22.1904,22.2026,20859.4551
2010-02-19 13:55:00,36.48,36.5,36.48,36.5,12994.414681408867,22.1965,22.2087,22.1965,22.2087,12994.4147
2010-02-19 14:00:00,36.5,36.5,36.49,36.5,12196.512025532886,22.2087,22.2087,22.2026,22.2087,12196.512
2010-02-19 14:05:00,36.5,36.51,36.47,36.48,26216.80155021088,22.2087,22.2148,22.1904,22.1965,26216.8016
2010-02-19 14:10:00,36.47,36.48,36.45,36.47,38299.32748204719,22.1904,22.1965,22.1783,22.1904,38299.3275
2010-02-19 14:15:00,36.46,36.5,36.46,36.49,16413.997492305938,22.1844,22.2087,22.1844,22.2026,16413.9975
2010-02-19 14:20:00,36.48,36.5,36.48,36.49,22683.23264561724,22.1965,22.2087,22.1965,22.2026,22683.2326
2010-02-19 14:25:00,36.49,36.5,36.49,36.5,19947.56639689958,22.2026,22.2087,22.2026,22.2087,19947.5664
2010-02-19 14:30:00,36.5,36.53,36.49,36.53,20745.469052775563,22.2087,22.2269,22.2026,22.2269,20745.4691
2010-02-19 14:35:00,36.52,36.52,36.5,36.5,8206.998746152969,22.2209,22.2209,22.2087,22.2087,8206.9987
2010-02-19 14:40:00,36.51,36.51,36.48,36.48,22341.27436452753,22.2148,22.2148,22.1965,22.1965,22341.2744
2010-02-19 14:45:00,36.49,36.49,36.48,36.49,13792.317337284852,22.2026,22.2026,22.1965,22.2026,13792.3173
2010-02-19 14:50:00,36.49,36.5,36.49,36.5,11056.651088567194,22.2026,22.2087,22.2026,22.2087,11056.6511
2010-02-19 14:55:00,36.5,36.5,36.49,36.49,32714.00889091531,22.2087,22.2087,22.2026,22.2026,32714.0089
2010-02-19 15:00:00,36.5,36.5,36.47,36.48,21543.371708651543,22.2087,22.2087,22.1904,22.1965,21543.3717
2010-02-19 15:05:00,36.48,36.48,36.46,36.47,21087.427333865267,22.1965,22.1965,22.1844,22.1904,21087.4273
2010-02-19 15:10:00,36.47,36.48,36.39,36.41,50609.82560127664,22.1904,22.1965,22.1418,22.1539,50609.8256
2010-02-19 15:15:00,36.4,36.43,36.4,36.4,38299.32748204719,22.1478,22.1661,22.1478,22.1478,38299.3275
2010-02-19 15:20:00,36.4,36.42,36.39,36.41,19605.60811580987,22.1478,22.16,22.1418,22.1539,19605.6081
2010-02-19 15:25:00,36.42,36.42,36.39,36.4,35791.63342072268,22.16,22.16,22.1418,22.1478,35791.6334
2010-02-19 15:30:00,36.4,36.43,36.4,36.43,22911.20483301037,22.1478,22.1661,22.1478,22.1661,22911.2048
2010-02-19 15:35:00,36.43,36.46,36.43,36.46,34993.73076484669,22.1661,22.1844,22.1661,22.1844,34993.7308
2010-02-19 15:40:00,36.46,36.52,36.46,36.5,57335.00512937421,22.1844,22.2209,22.1844,22.2087,57335.0051
2010-02-19 15:45:00,36.5,36.5,36.46,36.46,115581.89900832098,22.2087,22.2087,22.1844,22.1844,115581.899
2010-02-19 15:50:00,36.47,36.49,36.44,36.44,176906.4174170751,22.1904,22.2026,22.1722,22.1722,176906.4174
2010-02-19 15:55:00,36.44,36.46,36.41,36.46,234013.4503590562,22.1722,22.1844,22.1539,22.1844,234013.4504
2010-02-22 09:30:00,36.57,36.62,36.47,36.5,53231.50575629773,22.2513,22.2817,22.1904,22.2087,53231.5058
2010-02-22 09:35:00,36.51,36.58,36.47,36.57,66909.83699988601,22.2148,22.2574,22.1904,22.2513,66909.837
2010-02-22 09:40:00,36.57,36.57,36.5,36.57,53573.46403738744,22.2513,22.2513,22.2087,22.2513,53573.464
2010-02-22 09:45:00,36.57,36.61,36.54,36.57,35221.70295223983,22.2513,22.2756,22.233,22.2513,35221.703
2010-02-22 09:50:00,36.57,36.6,36.51,36.51,35449.675139632964,22.2513,22.2695,22.2148,22.2148,35449.6751
2010-02-22 09:55:00,36.51,36.51,36.44,36.47,52205.63091302861,22.2148,22.2148,22.1722,22.1904,52205.6309
2010-02-22 10:00:00,36.47,36.47,36.36,36.43,43542.68779208937,22.1904,22.1904,22.1235,22.1661,43542.6878
2010-02-22 10:05:00,36.44,36.5,36.41,36.41,43314.71560469623,22.1722,22.2087,22.1539,22.1539,43314.7156
2010-02-22 10:10:00,36.41,36.45,36.37,36.39,35449.675139632964,22.1539,22.1783,22.1296,22.1418,35449.6751
2010-02-22 10:15:00,36.38,36.42,36.38,36.38,21315.399521258405,22.1357,22.16,22.1357,22.1357,21315.3995
2010-02-22 10:20:00,36.39,36.45,36.38,36.42,27812.60686196284,22.1418,22.1783,22.1357,22.16,27812.6069
2010-02-22 10:25:00,36.42,36.44,36.4,36.42,23367.14920779665,22.16,22.1722,22.1478,22.16,23367.1492
2010-02-22 10:30:00,36.43,36.48,36.43,36.48,25304.91280063832,22.1661,22.1965,22.1661,22.1965,25304.9128
2010-02-22 10:35:00,36.47,36.48,36.44,36.47,31004.21748546677,22.1904,22.1965,22.1722,22.1904,31004.2175
2010-02-22 10:40:00,36.47,36.5,36.47,36.49,23367.14920779665,22.1904,22.2087,22.1904,22.2026,23367.1492
2010-02-22 10:45:00,36.49,36.5,36.47,36.47,20859.45514647213,22.2026,22.2087,22.1904,22.1904,20859.4551
2010-02-22 10:50:00,36.47,36.48,36.46,36.48,21201.41342756184,22.1904,22.1965,22.1844,22.1965,21201.4134
2010-02-22 10:55:00,36.48,36.5,36.46,36.47,28952.46779892853,22.1965,22.2087,22.1844,22.1904,28952.4678
2010-02-22 11:00:00,36.47,36.5,36.47,36.5,13678.331243588282,22.1904,22.2087,22.1904,22.2087,13678.3312
2010-02-22 11:05:00,36.5,36.5,36.48,36.49,29636.384361107943,22.2087,22.2087,22.1965,22.2026,29636.3844
2010-02-22 11:10:00,36.48,36.49,36.46,36.47,20289.524677989284,22.1965,22.2026,22.1844,22.1904,20289.5247
2010-02-22 11:15:00,36.47,36.5,36.46,36.5,18009.802804057905,22.1904,22.2087,22.1844,22.2087,18009.8028
2010-02-22 11:20:00,36.5,36.51,36.5,36.5,10486.72062008435,22.2087,22.2148,22.2087,22.2087,10486.7206
2010-02-22 11:25:00,36.5,36.51,36.46,36.48,16186.0253049128,22.2087,22.2148,22.1844,22.1965,16186.0253
2010-02-22 11:30:00,36.48,36.5,36.47,36.48,22113.30217713439,22.1965,22.2087,22.1904,22.1965,22113.3022
2010-02-22 11:35:00,36.48,36.5,36.47,36.5,16186.0253049128,22.1965,22.2087,22.1904,22.2087,16186.0253
2010-02-22 11:40:00,36.5,36.52,36.5,36.52,17781.830616664767,22.2087,22.2209,22.2087,22.2209,17781.8306
2010-02-22 11:45:00,36.52,36.53,36.49,36.51,15616.094836429957,22.2209,22.2269,22.2026,22.2148,15616.0948
2010-02-22 11:50:00,36.5,36.51,36.49,36.49,11056.651088567194,22.2087,22.2148,22.2026,22.2026,11056.6511
2010-02-22 11:55:00,36.5,36.5,36.5,36.5,12652.45640031916,22.2087,22.2087,22.2087,22.2087,12652.4564
2010-02-22 12:00:00,36.5,36.53,36.5,36.53,12880.428587712298,22.2087,22.2269,22.2087,22.2269,12880.4286
2010-02-22 12:05:00,36.53,36.57,36.52,36.57,38527.29966944033,22.2269,22.2513,22.2209,22.2513,38527.2997
2010-02-22 12:10:00,36.57,36.58,36.56,36.58,14248.261712071127,22.2513,22.2574,22.2452,22.2574,14248.2617
2010-02-22 12:15:00,36.58,36.58,36.54,36.55,22797.218739313805,22.2574,22.2574,22.233,22.2391,22797.2187
2010-02-22 12:20:00,36.55,36.56,36.54,36.55,11626.58155705004,22.2391,22.2452,22.233,22.2391,11626.5816
2010-02-22 12:25:00,36.54,36.57,36.54,36.57,37615.410919867776,22.233,22.2513,22.233,22.2513,37615.4109
2010-02-22 12:30:00,36.57,36.57,36.56,36.57,50609.82560127664,22.2513,22.2513,22.2452,22.2513,50609.8256
2010-02-22 12:35:00,36.57,36.63,36.57,36.63,33169.95326570159,22.2513,22.2878,22.2513,22.2878,33169.9533
2010-02-22 12:40:00,36.63,36.67,36.62,36.66,64060.184657471786,22.2878,22.3121,22.2817,22.306,64060.1847
2010-02-22 12:45:00,36.67,36.69,36.66,36.69,48558.0759147384,22.3121,22.3243,22.306,22.3243,48558.0759
2010-02-22 12:50:00,36.69,36.73,36.69,36.72,54029.40841217372,22.3243,22.3486,22.3243,22.3426,54029.4084
2010-02-22 12:55:00,36.73,36.78,36.72,36.76,78764.3907443292,22.3486,22.3791,22.3426,22.3669,78764.3907
2010-02-22 13:00:00,36.76,36.79,36.74,36.75,51179.75606975949,22.3669,22.3851,22.3547,22.3608,51179.7561
2010-02-22 13:05:00,36.75,36.75,36.74,36.75,34423.80029636384,22.3608,22.3608,22.3547,22.3608,34423.8003
2010-02-22 13:10:00,36.74,36.75,36.74,36.74,9688.817964208369,22.3547,22.3608,22.3547,22.3547,9688.818
2010-02-22 13:15:00,36.75,36.76,36.74,36.76,35563.661233329534,22.3608,22.3669,22.3547,22.3669,35563.6612
2010-02-22 13:20:00,36.75,36.75,36.74,36.74,37501.424826171205,22.3608,22.3608,22.3547,22.3547,37501.4248
2010-02-22 13:25:00,36.75,36.75,36.72,36.72,41148.97982446141,22.3608,22.3608,22.3426,22.3426,41148.9798
2010-02-22 13:30:00,36.72,36.72,36.69,36.69,69645.50324860367,22.3426,22.3426,22.3243,22.3243,69645.5032
2010-02-22 13:35:00,36.69,36.7,36.68,36.68,32144.078422432463,22.3243,22.3304,22.3182,22.3182,32144.0784
2010-02-22 13:40:00,36.68,36.68,36.65,36.67,75572.78012082526,22.3182,22.3182,22.3,22.3121,75572.7801
2010-02-22 13:45:00,36.67,36.67,36.63,36.64,63946.19856377522,22.3121,22.3121,22.2878,22.2939,63946.1986
2010-02-22 13:50:00,36.64,36.64,36.63,36.64,15160.15046164368,22.2939,22.2939,22.2878,22.2939,15160.1505
2010-02-22 13:55:00,36.64,36.64,36.59,36.61,37957.36920095748,22.2939,22.2939,22.2635,22.2756,37957.3692
2010-02-22 14:00:00,36.61,36.64,36.61,36.63,22911.20483301037,22.2756,22.2939,22.2756,22.2878,22911.2048
2010-02-22 14:05:00,36.64,36.64,36.6,36.6,19833.58030320301,22.2939,22.2939,22.2695,22.2695,19833.5803
2010-02-22 14:10:00,36.6,36.63,36.6,36.63,12766.44249401573,22.2695,22.2878,22.2695,22.2878,12766.4425
2010-02-22 14:15:00,36.63,36.64,36.59,36.59,60298.64356548501,22.2878,22.2939,22.2635,22.2635,60298.6436
2010-02-22 14:20:00,36.6,36.63,36.59,36.61,36019.60560811581,22.2695,22.2878,22.2635,22.2756,36019.6056
2010-02-22 14:25:00,36.62,36.62,36.57,36.57,36475.549982902085,22.2817,22.2817,22.2513,22.2513,36475.55
2010-02-22 14:30:00,36.57,36.59,36.57,36.57,32827.99498461188,22.2513,22.2635,22.2513,22.2513,32827.995
2010-02-22 14:35:00,36.58,36.58,36.55,36.56,34651.772483756984,22.2574,22.2574,22.2391,22.2452,34651.7725
2010-02-22 14:40:00,36.55,36.57,36.55,36.57,26102.815456514305,22.2391,22.2513,22.2391,22.2513,26102.8155
2010-02-22 14:45:00,36.57,36.59,36.56,36.57,51065.76997606292,22.2513,22.2635,22.2452,22.2513,51065.77
2010-02-22 14:50:00,36.57,36.57,36.56,36.56,66567.8787187963,22.2513,22.2513,22.2452,22.2452,66567.8787
2010-02-22 14:55:00,36.56,36.57,36.53,36.55,37159.4665450815,22.2452,22.2513,22.2269,22.2391,37159.4665
2010-02-22 15:00:00,36.55,36.55,36.52,36.52,43998.63216687564,22.2391,22.2391,22.2209,22.2209,43998.6322
2010-02-22 15:05:00,36.52,36.53,36.51,36.51,41604.92419924769,22.2209,22.2269,22.2148,22.2148,41604.9242
2010-02-22 15:10:00,36.51,36.52,36.5,36.5,38413.31357574376,22.2148,22.2209,22.2087,22.2087,38413.3136
2010-02-22 15:15:00,36.5,36.5,36.5,36.5,20859.45514647213,22.2087,22.2087,22.2087,22.2087,20859.4551
2010-02-22 15:20:00,36.5,36.52,36.5,36.5,42630.79904251681,22.2087,22.2209,22.2087,22.2087,42630.799
2010-02-22 15:25:00,36.5,36.53,36.5,36.51,37957.36920095748,22.2087,22.2269,22.2087,22.2148,37957.3692
2010-02-22 15:30:00,36.52,36.52,36.5,36.5,51749.686538242335,22.2209,22.2209,22.2087,22.2087,51749.6865
2010-02-22 15:35:00,36.5,36.5,36.5,36.5,98142.02667274592,22.2087,22.2087,22.2087,22.2087,98142.0267
2010-02-22 15:40:00,36.5,36.5,36.5,36.5,127436.45275276416,22.2087,22.2087,22.2087,22.2087,127436.4528
2010-02-22 15:45:00,36.5,36.5,36.46,36.48,142710.58930810442,22.2087,22.2087,22.1844,22.1965,142710.5893
2010-02-22 15:50:00,36.49,36.49,36.47,36.47,131539.95212584065,22.2026,22.2026,22.1904,22.1904,131539.9521
2010-02-22 15:55:00,36.47,36.5,36.43,36.5,183175.6525703864,22.1904,22.2087,22.1661,22.2087,183175.6526
2010-02-23 09:30:00,36.5,36.64,36.43,36.5,86059.50074090961,22.2087,22.2939,22.1661,22.2087,86059.5007
2010-02-23 09:35:00,36.5,36.53,36.38,36.45,65542.00387552718,22.2087,22.2269,22.1357,22.1783,65542.0039
2010-02-23 09:40:00,36.44,36.5,36.43,36.49,29636.384361107943,22.1722,22.2087,22.1661,22.2026,29636.3844
2010-02-23 09:45:00,36.5,36.52,36.43,36.43,66111.93434401003,22.2087,22.2209,22.1661,22.1661,66111.9343
2010-02-23 09:50:00,36.44,36.45,36.38,36.44,48558.0759147384,22.1722,22.1783,22.1357,22.1722,48558.0759
2010-02-23 09:55:00,36.44,36.45,36.42,36.43,34081.84201527414,22.1722,22.1783,22.16,22.1661,34081.842
2010-02-23 10:00:00,36.43,36.44,36.21,36.28,199019.7195942095,22.1661,22.1722,22.0322,22.0748,199019.7196
2010-02-23 10:05:00,36.28,36.28,36.21,36.26,79904.25168129489,22.0748,22.0748,22.0322,22.0627,79904.2517
2010-02-23 10:10:00,36.26,36.29,36.2,36.21,71697.2529351419,22.0627,22.0809,22.0262,22.0322,71697.2529
2010-02-23 10:15:00,36.21,36.23,36.18,36.22,60070.67137809187,22.0322,22.0444,22.014,22.0383,60070.6714
2010-02-23 10:20:00,36.22,36.24,36.15,36.16,80246.20996238459,22.0383,22.0505,21.9957,22.0018,80246.21
2010-02-23 10:25:00,36.16,36.21,36.14,36.19,52547.58919411832,22.0018,22.0322,21.9896,22.0201,52547.5892
2010-02-23 10:30:00,36.18,36.21,36.16,36.2,34993.73076484669,22.014,22.0322,22.0018,22.0262,34993.7308
2010-02-23 10:35:00,36.21,36.22,36.2,36.21,15502.108742733386,22.0322,22.0383,22.0262,22.0322,15502.1087
2010-02-23 10:40:00,36.21,36.23,36.2,36.23,13678.331243588282,22.0322,22.0444,22.0262,22.0444,13678.3312
2010-02-23 10:45:00,36.23,36.25,36.22,36.24,22911.20483301037,22.0444,22.0566,22.0383,22.0505,22911.2048
2010-02-23 10:50:00,36.23,36.28,36.23,36.27,32030.092328735893,22.0444,22.0748,22.0444,22.0687,32030.0923
2010-02-23 10:55:00,36.28,36.28,36.26,36.27,24734.98233215548,22.0748,22.0748,22.0627,22.0687,24734.9823
2010-02-23 11:00:00,36.26,36.29,36.22,36.22,32714.00889091531,22.0627,22.0809,22.0383,22.0383,32714.0089
2010-02-23 11:05:00,36.21,36.21,36.19,36.19,10258.748432691213,22.0322,22.0322,22.0201,22.0201,10258.7484
2010-02-23 11:10:00,36.19,36.2,36.16,36.18,17553.85842927163,22.0201,22.0262,22.0018,22.014,17553.8584
2010-02-23 11:15:00,36.18,36.18,36.14,36.15,27242.67639348,22.014,22.014,21.9896,21.9957,27242.6764
2010-02-23 11:20:00,36.14,36.2,36.14,36.19,20289.524677989284,21.9896,22.0262,21.9896,22.0201,20289.5247
2010-02-23 11:25:00,36.19,36.21,36.15,36.16,38299.32748204719,22.0201,22.0322,21.9957,22.0018,38299.3275
2010-02-23 11:30:00,36.17,36.2,36.15,36.2,20517.496865382425,22.0079,22.0262,21.9957,22.0262,20517.4969
2010-02-23 11:35:00,36.21,36.23,36.21,36.21,15730.080930126524,22.0322,22.0444,22.0322,22.0322,15730.0809
2010-02-23 11:40:00,36.21,36.21,36.2,36.2,12880.428587712298,22.0322,22.0322,22.0262,22.0262,12880.4286
2010-02-23 11:45:00,36.2,36.21,36.17,36.2,12766.44249401573,22.0262,22.0322,22.0079,22.0262,12766.4425
2010-02-23 11:50:00,36.2,36.21,36.17,36.2,30206.31482959079,22.0262,22.0322,22.0079,22.0262,30206.3148
2010-02-23 11:55:00,36.2,36.2,36.16,36.19,43542.68779208937,22.0262,22.0262,22.0018,22.0201,43542.6878
2010-02-23 12:00:00,36.18,36.19,36.14,36.17,16869.941867092213,22.014,22.0201,21.9896,22.0079,16869.9419
2010-02-23 12:05:00,36.17,36.17,36.13,36.16,85717.5424598199,22.0079,22.0079,21.9836,22.0018,85717.5425
2010-02-23 12:10:00,36.15,36.19,36.14,36.18,24051.065769976063,21.9957,22.0201,21.9896,22.014,24051.0658
2010-02-23 12:15:00,36.19,36.19,36.15,36.16,33853.869827881,22.0201,22.0201,21.9957,22.0018,33853.8698
2010-02-23 12:20:00,36.17,36.17,36.14,36.14,38299.32748204719,22.0079,22.0079,21.9896,21.9896,38299.3275
2010-02-23 12:25:00,36.14,36.14,36.07,36.09,63718.22637638208,21.9896,21.9896,21.9471,21.9592,63718.2264
2010-02-23 12:30:00,36.09,36.12,36.08,36.12,26216.80155021088,21.9592,21.9775,21.9531,21.9775,26216.8016
2010-02-23 12:35:00,36.11,36.16,36.11,36.16,29522.398267411376,21.9714,22.0018,21.9714,22.0018,29522.3983
2010-02-23 12:40:00,36.15,36.15,36.08,36.09,49469.96466431095,21.9957,21.9957,21.9531,21.9592,49469.9647
2010-02-23 12:45:00,36.09,36.09,36.05,36.07,96432.2352672974,21.9592,21.9592,21.9349,21.9471,96432.2353
2010-02-23 12:50:00,36.07,36.07,36.04,36.04,41604.92419924769,21.9471,21.9471,21.9288,21.9288,41604.9242
2010-02-23 12:55:00,36.04,36.05,36.04,36.05,15274.136555340248,21.9288,21.9349,21.9288,21.9349,15274.1366
2010-02-23 13:00:00,36.04,36.05,36.01,36.02,46278.35404080703,21.9288,21.9349,21.9105,21.9166,46278.354
2010-02-23 13:05:00,36.01,36.01,35.99,36.0,65542.00387552718,21.9105,21.9105,21.8984,21.9045,65542.0039
2010-02-23 13:10:00,35.99,36.05,35.99,36.03,32827.99498461188,21.8984,21.9349,21.8984,21.9227,32827.995
2010-02-23 13:15:00,36.02,36.06,36.02,36.06,30206.31482959079,21.9166,21.941,21.9166,21.941,30206.3148
2010-02-23 13:20:00,36.05,36.09,36.04,36.08,24393.02405106577,21.9349,21.9592,21.9288,21.9531,24393.0241
2010-02-23 13:25:00,36.09,36.1,36.08,36.1,7979.026558759831,21.9592,21.9653,21.9531,21.9653,7979.0266
2010-02-23 13:30:00,36.09,36.09,36.06,36.06,16186.0253049128,21.9592,21.9592,21.941,21.941,16186.0253
2010-02-23 13:35:00,36.06,36.08,36.06,36.08,20631.482959078992,21.941,21.9531,21.941,21.9531,20631.483
2010-02-23 13:40:00,36.09,36.09,36.03,36.04,25874.843269121167,21.9592,21.9592,21.9227,21.9288,25874.8433
2010-02-23 13:45:00,36.03,36.07,36.02,36.07,17667.844522968197,21.9227,21.9471,21.9166,21.9471,17667.8445
2010-02-23 13:50:00,36.07,36.1,36.06,36.08,12538.470306622592,21.9471,21.9653,21.941,21.9531,12538.4703
2010-02-23 13:55:00,36.09,36.1,36.07,36.08,18123.788897754475,21.9592,21.9653,21.9471,21.9531,18123.7889
2010-02-23 14:00:00,36.1,36.1,36.04,36.09,34879.74467115012,21.9653,21.9653,21.9288,21.9592,34879.7447
2010-02-23 14:05:00,36.1,36.15,36.09,36.15,24848.968425852046,21.9653,21.9957,21.9592,21.9957,24848.9684
2010-02-23 14:10:00,36.14,36.19,36.14,36.15,30548.273110680497,21.9896,22.0201,21.9896,21.9957,30548.2731
2010-02-23 14:15:00,36.15,36.19,36.14,36.14,29408.41217371481,21.9957,22.0201,21.9896,21.9896,29408.4122
2010-02-23 14:20:00,36.14,36.17,36.14,36.15,16527.98358600251,21.9896,22.0079,21.9896,21.9957,16527.9836
2010-02-23 14:25:00,36.14,36.15,36.12,36.14,24620.99623845891,21.9896,21.9957,21.9775,21.9896,24620.9962
2010-02-23 14:30:00,36.14,36.15,36.12,36.14,16413.997492305938,21.9896,21.9957,21.9775,21.9896,16413.9975
2010-02-23 14:35:00,36.15,36.2,36.15,36.18,50267.86732018694,21.9957,22.0262,21.9957,22.014,50267.8673
2010-02-23 14:40:00,36.17,36.21,36.16,36.18,50609.82560127664,22.0079,22.0322,22.0018,22.014,50609.8256
2010-02-23 14:45:00,36.18,36.19,36.17,36.17,17439.87233557506,22.014,22.0201,22.0079,22.0079,17439.8723
2010-02-23 14:50:00,36.18,36.24,36.18,36.23,118545.5374444318,22.014,22.0505,22.014,22.0444,118545.5374
2010-02-23 14:55:00,36.23,36.23,36.2,36.21,30206.31482959079,22.0444,22.0444,22.0262,22.0322,30206.3148
2010-02-23 15:00:00,36.21,36.23,36.21,36.21,21999.31608343782,22.0322,22.0444,22.0322,22.0322,21999.3161
2010-02-23 15:05:00,36.21,36.24,36.2,36.21,22455.260458224097,22.0322,22.0505,22.0262,22.0322,22455.2605
2010-02-23 15:10:00,36.21,36.29,36.21,36.28,42516.81294882025,22.0322,22.0809,22.0322,22.0748,42516.8129
2010-02-23 15:15:00,36.28,36.3,36.28,36.28,50495.83950758007,22.0748,22.087,22.0748,22.0748,50495.8395
2010-02-23 15:20:00,36.28,36.28,36.23,36.23,64744.1012196512,22.0748,22.0748,22.0444,22.0444,64744.1012
2010-02-23 15:25:00,36.24,36.24,36.21,36.21,29522.398267411376,22.0505,22.0505,22.0322,22.0322,29522.3983
2010-02-23 15:30:00,36.21,36.21,36.19,36.19,37729.39701356435,22.0322,22.0322,22.0201,22.0201,37729.397
2010-02-23 15:35:00,36.2,36.23,36.19,36.23,43770.6599794825,22.0262,22.0444,22.0201,22.0444,43770.66
2010-02-23 15:40:00,36.23,36.24,36.21,36.23,49697.93685170409,22.0444,22.0505,22.0322,22.0444,49697.9369
2010-02-23 15:45:00,36.23,36.24,36.21,36.21,57904.93559785706,22.0444,22.0505,22.0322,22.0322,57904.9356
2010-02-23 15:50:00,36.21,36.21,36.17,36.18,99167.90151601504,22.0322,22.0322,22.0079,22.014,99167.9015
2010-02-23 15:55:00,36.17,36.18,36.14,36.15,131425.9660321441,22.0079,22.014,21.9896,21.9957,131425.966
2010-02-24 09:30:00,36.03,36.57,36.03,36.57,121053.2315057563,21.9227,22.2513,21.9227,22.2513,121053.2315
2010-02-24 09:35:00,36.56,36.57,36.44,36.5,90732.93058246894,22.2452,22.2513,22.1722,22.2087,90732.9306
2010-02-24 09:40:00,36.5,36.58,36.47,36.58,61210.53231505757,22.2087,22.2574,22.1904,22.2574,61210.5323
2010-02-24 09:45:00,36.58,36.63,36.57,36.6,94380.48558075917,22.2574,22.2878,22.2513,22.2695,94380.4856
2010-02-24 09:50:00,36.6,36.65,36.58,36.64,42972.75732360652,22.2695,22.3,22.2574,22.2939,42972.7573
2010-02-24 09:55:00,36.64,36.7,36.61,36.7,61666.47668984384,22.2939,22.3304,22.2756,22.3304,61666.4767
2010-02-24 10:00:00,36.69,36.7,36.56,36.59,127892.39712755044,22.3243,22.3304,22.2452,22.2635,127892.3971
2010-02-24 10:05:00,36.57,36.63,36.56,36.57,66567.8787187963,22.2513,22.2878,22.2452,22.2513,66567.8787
2010-02-24 10:10:00,36.58,36.59,36.52,36.52,70101.44762338995,22.2574,22.2635,22.2209,22.2209,70101.4476
2010-02-24 10:15:00,36.52,36.52,36.47,36.5,54485.35278695999,22.2209,22.2209,22.1904,22.2087,54485.3528
2010-02-24 10:20:00,36.5,36.53,36.48,36.52,48444.08982104183,22.2087,22.2269,22.1965,22.2209,48444.0898
2010-02-24 10:25:00,36.53,36.6,36.53,36.57,35563.661233329534,22.2269,22.2695,22.2269,22.2513,35563.6612
2010-02-24 10:30:00,36.56,36.62,36.54,36.61,41604.92419924769,22.2452,22.2817,22.233,22.2756,41604.9242
2010-02-24 10:35:00,36.6,36.66,36.6,36.64,51635.70044454576,22.2695,22.306,22.2695,22.2939,51635.7004
2010-02-24 10:40:00,36.65,36.73,36.65,36.73,66909.83699988601,22.3,22.3486,22.3,22.3486,66909.837
2010-02-24 10:45:00,36.73,36.84,36.72,36.82,97230.13792317336,22.3486,22.4156,22.3426,22.4034,97230.1379
2010-02-24 10:50:00,36.82,36.87,36.81,36.85,95292.3743303317,22.4034,22.4338,22.3973,22.4217,95292.3743
2010-02-24 10:55:00,36.86,36.91,36.86,36.87,54941.29716174627,22.4277,22.4582,22.4277,22.4338,54941.2972
2010-02-24 11:00:00,36.87,36.96,36.87,36.95,72153.19730992819,22.4338,22.4886,22.4338,22.4825,72153.1973
2010-02-24 11:05:00,36.94,36.98,36.92,36.92,60070.67137809187,22.4764,22.5008,22.4642,22.4642,60070.6714
2010-02-24 11:10:00,36.92,36.96,36.92,36.95,44796.53482275162,22.4642,22.4886,22.4642,22.4825,44796.5348
2010-02-24 11:15:00,36.96,36.96,36.86,36.89,93810.5551122763,22.4886,22.4886,22.4277,22.446,93810.5551
2010-02-24 11:20:00,36.9,36.9,36.83,36.87,68961.58668642426,22.4521,22.4521,22.4095,22.4338,68961.5867
2010-02-24 11:25:00,36.87,36.89,36.85,36.89,49014.02028952468,22.4338,22.446,22.4217,22.446,49014.0203
2010-02-24 11:30:00,36.89,36.93,36.88,36.93,49241.99247691782,22.446,22.4703,22.4399,22.4703,49241.9925
2010-02-24 11:35:00,36.92,36.93,36.88,36.9,35791.63342072268,22.4642,22.4703,22.4399,22.4521,35791.6334
2010-02-24 11:40:00,36.9,36.91,36.86,36.87,31574.147953949618,22.4521,22.4582,22.4277,22.4338,31574.148
2010-02-24 11:45:00,36.87,36.89,36.86,36.88,29408.41217371481,22.4338,22.446,22.4277,22.4399,29408.4122
2010-02-24 11:50:00,36.88,36.93,36.88,36.93,21087.427333865267,22.4399,22.4703,22.4399,22.4703,21087.4273
2010-02-24 11:55:00,36.93,36.96,36.92,36.96,27128.690299783422,22.4703,22.4886,22.4642,22.4886,27128.6903
2010-02-24 12:00:00,36.96,36.97,36.95,36.96,16072.039211216232,22.4886,22.4947,22.4825,22.4886,16072.0392
2010-02-24 12:05:00,36.97,36.98,36.96,36.96,19719.59420950644,22.4947,22.5008,22.4886,22.4886,19719.5942
2010-02-24 12:10:00,36.96,36.97,36.94,36.94,19377.635928416734,22.4886,22.4947,22.4764,22.4764,19377.6359
2010-02-24 12:15:00,36.95,36.98,36.93,36.97,38641.2857631369,22.4825,22.5008,22.4703,22.4947,38641.2858
2010-02-24 12:20:00,36.97,36.97,36.93,36.93,23823.09358258293,22.4947,22.4947,22.4703,22.4703,23823.0936
2010-02-24 12:25:00,36.93,36.96,36.92,36.93,46278.35404080703,22.4703,22.4886,22.4642,22.4703,46278.354
2010-02-24 12:30:00,36.93,36.95,36.93,36.95,28838.481705231963,22.4703,22.4825,22.4703,22.4825,28838.4817
2010-02-24 12:35:00,36.95,36.95,36.93,36.93,25190.926706941755,22.4825,22.4825,22.4703,22.4703,25190.9267
2010-02-24 12:40:00,36.92,36.93,36.89,36.93,45822.40966602074,22.4642,22.4703,22.446,22.4703,45822.4097
2010-02-24 12:45:00,36.93,36.94,36.93,36.93,22113.30217713439,22.4703,22.4764,22.4703,22.4703,22113.3022
2010-02-24 12:50:00,36.93,36.93,36.93,36.93,23139.17702040352,22.4703,22.4703,22.4703,22.4703,23139.177
2010-02-24 12:55:00,36.93,36.93,36.88,36.89,20631.482959078992,22.4703,22.4703,22.4399,22.446,20631.483
2010-02-24 13:00:00,36.89,36.9,36.88,36.9,34309.81420266727,22.446,22.4521,22.4399,22.4521,34309.8142
2010-02-24 13:05:00,36.9,36.91,36.9,36.9,14932.178274250542,22.4521,22.4582,22.4521,22.4521,14932.1783
2010-02-24 13:10:00,36.9,36.93,36.9,36.92,26558.75983130058,22.4521,22.4703,22.4521,22.4642,26558.7598
2010-02-24 13:15:00,36.92,36.98,36.92,36.93,47076.256696683005,22.4642,22.5008,22.4642,22.4703,47076.2567
2010-02-24 13:20:00,36.93,36.96,36.93,36.94,27242.67639348,22.4703,22.4886,22.4703,22.4764,27242.6764
2010-02-24 13:25:00,36.95,36.95,36.89,36.89,37957.36920095748,22.4825,22.4825,22.446,22.446,37957.3692
2010-02-24 13:30:00,36.9,36.93,36.89,36.9,38641.2857631369,22.4521,22.4703,22.446,22.4521,38641.2858
2010-02-24 13:35:00,36.9,36.93,36.9,36.93,17781.830616664767,22.4521,22.4703,22.4521,22.4703,17781.8306
2010-02-24 13:40:00,36.93,36.93,36.89,36.9,33511.91154679129,22.4703,22.4703,22.446,22.4521,33511.9115
2010-02-24 13:45:00,36.9,36.93,36.9,36.92,30434.28701698393,22.4521,22.4703,22.4521,22.4642,30434.287
2010-02-24 13:50:00,36.91,36.94,36.91,36.93,15958.053117519665,22.4582,22.4764,22.4582,22.4703,15958.0531
2010-02-24 13:55:00,36.94,36.96,36.93,36.94,50381.85341388351,22.4764,22.4886,22.4703,22.4764,50381.8534
2010-02-24 14:00:00,36.94,36.95,36.9,36.9,30890.231391770205,22.4764,22.4825,22.4521,22.4521,30890.2314
2010-02-24 14:05:00,36.9,36.91,36.9,36.91,21999.31608343782,22.4521,22.4582,22.4521,22.4582,21999.3161
2010-02-24 14:10:00,36.91,36.93,36.91,36.93,33967.85592157757,22.4582,22.4703,22.4582,22.4703,33967.8559
2010-02-24 14:15:00,36.93,36.93,36.91,36.92,18351.761085147613,22.4703,22.4703,22.4582,22.4642,18351.7611
2010-02-24 14:20:00,36.91,36.93,36.91,36.92,24051.065769976063,22.4582,22.4703,22.4582,22.4642,24051.0658
2010-02-24 14:25:00,36.92,36.93,36.91,36.92,18921.69155363046,22.4642,22.4703,22.4582,22.4642,18921.6916
2010-02-24 14:30:00,36.92,36.93,36.86,36.86,78878.37683802577,22.4642,22.4703,22.4277,22.4277,78878.3768
2010-02-24 14:35:00,36.86,36.87,36.85,36.86,47760.17325886242,22.4277,22.4338,22.4217,22.4277,47760.1733
2010-02-24 14:40:00,36.85,36.91,36.83,36.91,45594.43747862761,22.4217,22.4582,22.4095,22.4582,45594.4375
2010-02-24 14:45:00,36.91,36.92,36.88,36.9,28040.57904935598,22.4582,22.4642,22.4399,22.4521,28040.579
2010-02-24 14:50:00,36.92,36.93,36.9,36.93,43656.67388578594,22.4642,22.4703,22.4521,22.4703,43656.6739
2010-02-24 14:55:00,36.93,36.93,36.92,36.92,25190.926706941755,22.4703,22.4703,22.4642,22.4642,25190.9267
2010-02-24 15:00:00,36.92,36.93,36.9,36.92,58018.92169155363,22.4642,22.4703,22.4521,22.4642,58018.9217
2010-02-24 15:05:00,36.93,36.93,36.92,36.93,27242.67639348,22.4703,22.4703,22.4642,22.4703,27242.6764
2010-02-24 15:10:00,36.93,36.94,36.92,36.93,38185.34138835062,22.4703,22.4764,22.4642,22.4703,38185.3414
2010-02-24 15:15:00,36.93,36.93,36.89,36.89,44112.61826057221,22.4703,22.4703,22.446,22.446,44112.6183
2010-02-24 15:20:00,36.9,36.93,36.87,36.89,66339.90653140318,22.4521,22.4703,22.4338,22.446,66339.9065
2010-02-24 15:25:00,36.88,36.92,36.88,36.91,35335.68904593639,22.4399,22.4642,22.4399,22.4582,35335.689
2010-02-24 15:30:00,36.91,36.94,36.9,36.94,138835.06212242108,22.4582,22.4764,22.4521,22.4764,138835.0621
2010-02-24 15:35:00,36.93,36.99,36.93,36.98,72039.21121623162,22.4703,22.5068,22.4703,22.5008,72039.2112
2010-02-24 15:40:00,36.99,36.99,36.94,36.96,173714.8067935712,22.5068,22.5068,22.4764,22.4886,173714.8068
2010-02-24 15:45:00,36.96,37.02,36.96,37.01,85831.52855351647,22.4886,22.5251,22.4886,22.519,85831.5286
2010-02-24 15:50:00,37.01,37.04,37.0,37.04,206314.82959078992,22.519,22.5373,22.5129,22.5373,206314.8296
2010-02-24 15:55:00,37.04,37.05,37.01,37.05,249287.58691439644,22.5373,22.5433,22.519,22.5433,249287.5869
2010-02-25 09:30:00,36.71,36.76,36.51,36.59,80474.18214977773,22.3365,22.3669,22.2148,22.2635,80474.1821
2010-02-25 09:35:00,36.59,36.6,36.42,36.42,119799.38447509403,22.2635,22.2695,22.16,22.16,119799.3845
2010-02-25 09:40:00,36.42,36.42,36.29,36.3,112732.24666590676,22.16,22.16,22.0809,22.087,112732.2467
2010-02-25 09:45:00,36.3,36.31,36.23,36.25,67593.75356206542,22.087,22.0931,22.0444,22.0566,67593.7536
2010-02-25 09:50:00,36.25,36.26,36.21,36.24,60184.65747178844,22.0566,22.0627,22.0322,22.0505,60184.6575
2010-02-25 09:55:00,36.24,36.29,36.23,36.26,65542.00387552718,22.0505,22.0809,22.0444,22.0627,65542.0039
2010-02-25 10:00:00,36.25,36.27,36.23,36.25,77396.55761997036,22.0566,22.0687,22.0444,22.0566,77396.5576
2010-02-25 10:05:00,36.25,36.29,36.23,36.25,69189.5588738174,22.0566,22.0809,22.0444,22.0566,69189.5589
2010-02-25 10:10:00,36.27,36.28,36.23,36.24,39097.23013792317,22.0687,22.0748,22.0444,22.0505,39097.2301
2010-02-25 10:15:00,36.24,36.28,36.24,36.24,47646.18716516585,22.0505,22.0748,22.0505,22.0505,47646.1872
2010-02-25 10:20:00,36.24,36.28,36.21,36.22,58246.89387894677,22.0505,22.0748,22.0322,22.0383,58246.8939
2010-02-25 10:25:00,36.21,36.22,36.18,36.19,54713.32497435313,22.0322,22.0383,22.014,22.0201,54713.325
2010-02-25 10:30:00,36.19,36.19,36.15,36.16,71811.23902883848,22.0201,22.0201,21.9957,22.0018,71811.239
2010-02-25 10:35:00,36.17,36.21,36.13,36.18,139632.96477829706,22.0079,22.0322,21.9836,22.014,139632.9648
2010-02-25 10:40:00,36.18,36.18,36.13,36.14,61552.49059614727,22.014,22.014,21.9836,21.9896,61552.4906
2010-02-25 10:45:00,36.14,36.14,36.1,36.11,48444.08982104183,21.9896,21.9896,21.9653,21.9714,48444.0898
2010-02-25 10:50:00,36.12,36.16,36.11,36.15,34765.758577453555,21.9775,22.0018,21.9714,21.9957,34765.7586
2010-02-25 10:55:00,36.15,36.16,36.06,36.07,59956.6852843953,21.9957,22.0018,21.941,21.9471,59956.6853
2010-02-25 11:00:00,36.07,36.09,36.04,36.04,44910.52091644819,21.9471,21.9592,21.9288,21.9288,44910.5209
2010-02-25 11:05:00,36.04,36.11,36.03,36.11,37957.36920095748,21.9288,21.9714,21.9227,21.9714,37957.3692
2010-02-25 11:10:00,36.11,36.14,36.07,36.07,28268.55123674912,21.9714,21.9896,21.9471,21.9471,28268.5512
2010-02-25 11:15:00,36.08,36.08,36.06,36.07,33739.88373418443,21.9531,21.9531,21.941,21.9471,33739.8837
2010-02-25 11:20:00,36.06,36.07,36.01,36.04,57448.99122307079,21.941,21.9471,21.9105,21.9288,57448.9912
2010-02-25 11:25:00,36.04,36.05,36.01,36.02,26900.71811239029,21.9288,21.9349,21.9105,21.9166,26900.7181
2010-02-25 11:30:00,36.02,36.02,35.98,36.0,55625.21372392568,21.9166,21.9166,21.8923,21.9045,55625.2137
2010-02-25 11:35:00,36.0,36.04,36.0,36.04,37501.424826171205,21.9045,21.9288,21.9045,21.9288,37501.4248
2010-02-25 11:40:00,36.03,36.09,36.03,36.07,19719.59420950644,21.9227,21.9592,21.9227,21.9471,19719.5942
2010-02-25 11:45:00,36.08,36.1,36.05,36.08,48444.08982104183,21.9531,21.9653,21.9349,21.9531,48444.0898
2010-02-25 11:50:00,36.08,36.11,36.08,36.09,37273.45263877807,21.9531,21.9714,21.9531,21.9592,37273.4526
2010-02-25 11:55:00,36.08,36.12,36.07,36.12,34651.772483756984,21.9531,21.9775,21.9471,21.9775,34651.7725
2010-02-25 12:00:00,36.13,36.13,36.09,36.12,33739.88373418443,21.9836,21.9836,21.9592,21.9775,33739.8837
2010-02-25 12:05:00,36.12,36.17,36.11,36.14,37501.424826171205,21.9775,22.0079,21.9714,21.9896,37501.4248
2010-02-25 12:10:00,36.14,36.19,36.14,36.18,40351.07716858544,21.9896,22.0201,21.9896,22.014,40351.0772
2010-02-25 12:15:00,36.18,36.2,36.17,36.18,11512.595463353471,22.014,22.0262,22.0079,22.014,11512.5955
2010-02-25 12:20:00,36.17,36.19,36.14,36.15,17781.830616664767,22.0079,22.0201,21.9896,21.9957,17781.8306
2010-02-25 12:25:00,36.15,36.15,36.12,36.12,33739.88373418443,21.9957,21.9957,21.9775,21.9775,33739.8837
2010-02-25 12:30:00,36.12,36.13,36.11,36.11,11968.539838139746,21.9775,21.9836,21.9714,21.9714,11968.5398
2010-02-25 12:35:00,36.12,36.16,36.11,36.16,35563.661233329534,21.9775,22.0018,21.9714,22.0018,35563.6612
2010-02-25 12:40:00,36.16,36.17,36.14,36.14,41946.8824803374,22.0018,22.0079,21.9896,21.9896,41946.8825
2010-02-25 12:45:00,36.14,36.16,36.14,36.16,20061.552490596147,21.9896,22.0018,21.9896,22.0018,20061.5525
2010-02-25 12:50:00,36.16,36.21,36.15,36.2,32486.03670352217,22.0018,22.0322,21.9957,22.0262,32486.0367
2010-02-25 12:55:00,36.21,36.21,36.18,36.19,25076.940613245184,22.0322,22.0322,22.014,22.0201,25076.9406
2010-02-25 13:00:00,36.18,36.21,36.18,36.19,19377.635928416734,22.014,22.0322,22.014,22.0201,19377.6359
2010-02-25 13:05:00,36.19,36.19,36.15,36.19,38869.25795053004,22.0201,22.0201,21.9957,22.0201,38869.258
2010-02-25 13:10:00,36.18,36.21,36.18,36.21,20859.45514647213,22.014,22.0322,22.014,22.0322,20859.4551
2010-02-25 13:15:00,36.21,36.21,36.19,36.21,22341.27436452753,22.0322,22.0322,22.0201,22.0322,22341.2744
2010-02-25 13:20:00,36.21,36.25,36.21,36.22,19833.58030320301,22.0322,22.0566,22.0322,22.0383,19833.5803
2010-02-25 13:25:00,36.22,36.23,36.21,36.21,20631.482959078992,22.0383,22.0444,22.0322,22.0322,20631.483
2010-02-25 13:30:00,36.21,36.22,36.2,36.21,19035.677647327026,22.0322,22.0383,22.0262,22.0322,19035.6776
2010-02-25 13:35:00,36.21,36.22,36.19,36.22,21201.41342756184,22.0322,22.0383,22.0201,22.0383,21201.4134
2010-02-25 13:40:00,36.22,36.26,36.21,36.26,40807.02154337171,22.0383,22.0627,22.0322,22.0627,40807.0215
2010-02-25 13:45:00,36.27,36.35,36.27,36.31,60982.56012766442,22.0687,22.1174,22.0687,22.0931,60982.5601
2010-02-25 13:50:00,36.32,36.42,36.32,36.4,78878.37683802577,22.0992,22.16,22.0992,22.1478,78878.3768
2010-02-25 13:55:00,36.39,36.52,36.38,36.52,64630.11512595463,22.1418,22.2209,22.1357,22.2209,64630.1151
2010-02-25 14:00:00,36.53,36.57,36.5,36.5,99395.8737034082,22.2269,22.2513,22.2087,22.2087,99395.8737
2010-02-25 14:05:00,36.5,36.55,36.47,36.48,51407.72825715263,22.2087,22.2391,22.1904,22.1965,51407.7283
2010-02-25 14:10:00,36.48,36.53,36.48,36.48,34423.80029636384,22.1965,22.2269,22.1965,22.1965,34423.8003
2010-02-25 14:15:00,36.49,36.5,36.46,36.47,30320.30092328736,22.2026,22.2087,22.1844,22.1904,30320.3009
2010-02-25 14:20:00,36.48,36.53,36.47,36.5,31460.16186025305,22.1965,22.2269,22.1904,22.2087,31460.1619
2010-02-25 14:25:00,36.5,36.54,36.45,36.45,61324.518408754135,22.2087,22.233,22.1783,22.1783,61324.5184
2010-02-25 14:30:00,36.46,36.5,36.46,36.48,45708.42357232418,22.1844,22.2087,22.1844,22.1965,45708.4236
2010-02-25 14:35:00,36.49,36.5,36.43,36.43,36817.5082639918,22.2026,22.2087,22.1661,22.1661,36817.5083
2010-02-25 14:40:00,36.43,36.47,36.43,36.45,33283.93935939815,22.1661,22.1904,22.1661,22.1783,33283.9394
2010-02-25 14:45:00,36.45,36.5,36.42,36.42,36247.57779550895,22.1783,22.2087,22.16,22.16,36247.5778
2010-02-25 14:50:00,36.42,36.46,36.42,36.46,26786.73201869372,22.16,22.1844,22.16,22.1844,26786.732
2010-02-25 14:55:00,36.47,36.48,36.44,36.44,40009.11888749572,22.1904,22.1965,22.1722,22.1722,40009.1189
2010-02-25 15:00:00,36.44,36.47,36.42,36.47,33169.95326570159,22.1722,22.1904,22.16,22.1904,33169.9533
2010-02-25 15:05:00,36.47,36.57,36.46,36.54,76142.7105893081,22.1904,22.2513,22.1844,22.233,76142.7106
2010-02-25 15:10:00,36.55,36.55,36.51,36.54,55055.28325544284,22.2391,22.2391,22.2148,22.233,55055.2833
2010-02-25 15:15:00,36.54,36.55,36.51,36.51,33853.869827881,22.233,22.2391,22.2148,22.2148,33853.8698
2010-02-25 15:20:00,36.52,36.57,36.51,36.52,77852.50199475665,22.2209,22.2513,22.2148,22.2209,77852.502
2010-02-25 15:25:00,36.52,36.57,36.51,36.56,60982.56012766442,22.2209,22.2513,22.2148,22.2452,60982.5601
2010-02-25 15:30:00,36.57,36.62,36.54,36.61,70899.35027926593,22.2513,22.2817,22.233,22.2756,70899.3503
2010-02-25 15:35:00,36.61,36.63,36.57,36.59,75002.84965234241,22.2756,22.2878,22.2513,22.2635,75002.8497
2010-02-25 15:40:00,36.59,36.66,36.58,36.61,75116.83574603898,22.2635,22.306,22.2574,22.2756,75116.8357
2010-02-25 15:45:00,36.61,36.64,36.57,36.59,85489.57027242676,22.2756,22.2939,22.2513,22.2635,85489.5703
2010-02-25 15:50:00,36.58,36.59,36.51,36.55,99281.88760971162,22.2574,22.2635,22.2148,22.2391,99281.8876
2010-02-25 15:55:00,36.56,36.61,36.55,36.58,149207.79664880884,22.2452,22.2756,22.2391,22.2574,149207.7966
2010-02-26 09:30:00,36.93,36.93,36.58,36.73,67593.75356206542,22.4703,22.4703,22.2574,22.3486,67593.7536
2010-02-26 09:35:00,36.72,36.75,36.64,36.64,51749.686538242335,22.3426,22.3608,22.2939,22.2939,51749.6865
2010-02-26 09:40:00,36.64,36.64,36.55,36.63,61096.54622136099,22.2939,22.2939,22.2391,22.2878,61096.5462
2010-02-26 09:45:00,36.62,36.63,36.59,36.59,24848.968425852046,22.2817,22.2878,22.2635,22.2635,24848.9684
2010-02-26 09:50:00,36.6,36.6,36.55,36.55,17895.816710361338,22.2695,22.2695,22.2391,22.2391,17895.8167
2010-02-26 09:55:00,36.56,36.61,36.55,36.55,29294.42608001824,22.2452,22.2756,22.2391,22.2391,29294.4261
2010-02-26 10:00:00,36.54,36.6,36.48,36.49,58018.92169155363,22.233,22.2695,22.1965,22.2026,58018.9217
2010-02-26 10:05:00,36.48,36.5,36.43,36.48,66681.86481249287,22.1965,22.2087,22.1661,22.1965,66681.8648
2010-02-26 10:10:00,36.48,36.5,36.43,36.43,102701.47042060868,22.1965,22.2087,22.1661,22.1661,102701.4704
2010-02-26 10:15:00,36.43,36.5,36.43,36.49,66225.9204377066,22.1661,22.2087,22.1661,22.2026,66225.9204
2010-02-26 10:20:00,36.48,36.51,36.45,36.45,47874.159352558985,22.1965,22.2148,22.1783,22.1783,47874.1594
2010-02-26 10:25:00,36.45,36.45,36.37,36.38,73635.0165279836,22.1783,22.1783,22.1296,22.1357,73635.0165
2010-02-26 10:30:00,36.37,36.47,36.37,36.41,37159.4665450815,22.1296,22.1904,22.1296,22.1539,37159.4665
2010-02-26 10:35:00,36.42,36.49,36.41,36.48,45138.49310384133,22.16,22.2026,22.1539,22.1965,45138.4931
2010-02-26 10:40:00,36.47,36.48,36.45,36.46,25760.8571754246,22.1904,22.1965,22.1783,22.1844,25760.8572
2010-02-26 10:45:00,36.46,36.46,36.43,36.43,38641.2857631369,22.1844,22.1844,22.1661,22.1661,38641.2858
2010-02-26 10:50:00,36.43,36.45,36.42,36.42,28268.55123674912,22.1661,22.1783,22.16,22.16,28268.5512
2010-02-26 10:55:00,36.42,36.43,36.39,36.41,85033.6258976405,22.16,22.1661,22.1418,22.1539,85033.6259
2010-02-26 11:00:00,36.42,36.46,36.41,36.43,54257.38059956685,22.16,22.1844,22.1539,22.1661,54257.3806
2010-02-26 11:05:00,36.43,36.47,36.43,36.43,33055.96717200502,22.1661,22.1904,22.1661,22.1661,33055.9672
2010-02-26 11:10:00,36.43,36.46,36.43,36.44,18465.74717884418,22.1661,22.1844,22.1661,22.1722,18465.7472
2010-02-26 11:15:00,36.44,36.48,36.43,36.48,21543.371708651543,22.1722,22.1965,22.1661,22.1965,21543.3717
2010-02-26 11:20:00,36.47,36.49,36.45,36.46,23481.135301493217,22.1904,22.2026,22.1783,22.1844,23481.1353
2010-02-26 11:25:00,36.46,36.5,36.46,36.46,12196.512025532886,22.1844,22.2087,22.1844,22.1844,12196.512
2010-02-26 11:30:00,36.46,36.46,36.43,36.44,38413.31357574376,22.1844,22.1844,22.1661,22.1722,38413.3136
2010-02-26 11:35:00,36.43,36.46,36.43,36.43,28382.537330445684,22.1661,22.1844,22.1661,22.1661,28382.5373
2010-02-26 11:40:00,36.43,36.44,36.41,36.42,32714.00889091531,22.1661,22.1722,22.1539,22.16,32714.0089
2010-02-26 11:45:00,36.43,36.43,36.37,36.39,42174.854667730535,22.1661,22.1661,22.1296,22.1418,42174.8547
2010-02-26 11:50:00,36.39,36.39,36.36,36.37,18009.802804057905,22.1418,22.1418,22.1235,22.1296,18009.8028
2010-02-26 11:55:00,36.37,36.38,36.34,36.35,38869.25795053004,22.1296,22.1357,22.1113,22.1174,38869.258
2010-02-26 12:00:00,36.34,36.37,36.33,36.36,23595.121395189788,22.1113,22.1296,22.1053,22.1235,23595.1214
2010-02-26 12:05:00,36.36,36.37,36.32,36.32,37729.39701356435,22.1235,22.1296,22.0992,22.0992,37729.397
2010-02-26 12:10:00,36.32,36.32,36.26,36.29,53573.46403738744,22.0992,22.0992,22.0627,22.0809,53573.464
2010-02-26 12:15:00,36.29,36.33,36.27,36.32,26444.773737604013,22.0809,22.1053,22.0687,22.0992,26444.7737
2010-02-26 12:20:00,36.33,36.34,36.31,36.33,33739.88373418443,22.1053,22.1113,22.0931,22.1053,33739.8837
2010-02-26 12:25:00,36.33,36.34,36.31,36.34,14704.206086857404,22.1053,22.1113,22.0931,22.1113,14704.2061
2010-02-26 12:30:00,36.35,36.36,36.33,36.36,11626.58155705004,22.1174,22.1235,22.1053,22.1235,11626.5816
2010-02-26 12:35:00,36.36,36.36,36.31,36.34,38755.27185683347,22.1235,22.1235,22.0931,22.1113,38755.2719
2010-02-26 12:40:00,36.35,36.39,36.34,36.37,51521.71435084919,22.1174,22.1418,22.1113,22.1296,51521.7144
2010-02-26 12:45:00,36.37,36.39,36.36,36.36,37387.43873247464,22.1296,22.1418,22.1235,22.1235,37387.4387
2010-02-26 12:50:00,36.36,36.36,36.29,36.3,34765.758577453555,22.1235,22.1235,22.0809,22.087,34765.7586
2010-02-26 12:55:00,36.3,36.36,36.3,36.36,21999.31608343782,22.087,22.1235,22.087,22.1235,21999.3161
2010-02-26 13:00:00,36.36,36.38,36.35,36.37,23937.079676279493,22.1235,22.1357,22.1174,22.1296,23937.0797
2010-02-26 13:05:00,36.38,36.38,36.36,36.37,11512.595463353471,22.1357,22.1357,22.1235,22.1296,11512.5955
2010-02-26 13:10:00,36.36,36.37,36.36,36.36,9118.88749572552,22.1235,22.1296,22.1235,22.1235,9118.8875
2010-02-26 13:15:00,36.36,36.36,36.35,36.35,6383.221247007865,22.1235,22.1235,22.1174,22.1174,6383.2212
2010-02-26 13:20:00,36.36,36.36,36.35,36.35,21885.32998974125,22.1235,22.1235,22.1174,22.1174,21885.33
2010-02-26 13:25:00,36.36,36.42,36.36,36.42,15958.053117519665,22.1235,22.16,22.1235,22.16,15958.0531
2010-02-26 13:30:00,36.42,36.44,36.39,36.41,46962.27060298644,22.16,22.1722,22.1418,22.1539,46962.2706
2010-02-26 13:35:00,36.4,36.41,36.39,36.39,14248.261712071127,22.1478,22.1539,22.1418,22.1418,14248.2617
2010-02-26 13:40:00,36.4,36.41,36.39,36.4,7751.054371366693,22.1478,22.1539,22.1418,22.1478,7751.0544
2010-02-26 13:45:00,36.4,36.41,36.39,36.4,19377.635928416734,22.1478,22.1539,22.1418,22.1478,19377.6359
2010-02-26 13:50:00,36.41,36.41,36.4,36.41,41148.97982446141,22.1539,22.1539,22.1478,22.1539,41148.9798
2010-02-26 13:55:00,36.4,36.41,36.4,36.4,26786.73201869372,22.1478,22.1539,22.1478,22.1478,26786.732
2010-02-26 14:00:00,36.41,36.41,36.37,36.37,37501.424826171205,22.1539,22.1539,22.1296,22.1296,37501.4248
2010-02-26 14:05:00,36.38,36.4,36.37,36.37,37387.43873247464,22.1357,22.1478,22.1296,22.1296,37387.4387
2010-02-26 14:10:00,36.37,36.41,36.37,36.41,26558.75983130058,22.1296,22.1539,22.1296,22.1539,26558.7598
2010-02-26 14:15:00,36.41,36.41,36.39,36.4,24507.01014476234,22.1539,22.1539,22.1418,22.1478,24507.0101
2010-02-26 14:20:00,36.4,36.41,36.38,36.41,32941.98107830845,22.1478,22.1539,22.1357,22.1539,32941.9811
2010-02-26 14:25:00,36.41,36.41,36.4,36.41,36475.549982902085,22.1539,22.1539,22.1478,22.1539,36475.55
2010-02-26 14:30:00,36.41,36.41,36.38,36.4,56651.088567194805,22.1539,22.1539,22.1357,22.1478,56651.0886
2010-02-26 14:35:00,36.41,36.41,36.38,36.39,18123.788897754475,22.1539,22.1539,22.1357,22.1418,18123.7889
2010-02-26 14:40:00,36.4,36.4,36.39,36.4,15730.080930126524,22.1478,22.1478,22.1418,22.1478,15730.0809
2010-02-26 14:45:00,36.41,36.41,36.4,36.41,20289.524677989284,22.1539,22.1539,22.1478,22.1539,20289.5247
2010-02-26 14:50:00,36.41,36.41,36.4,36.4,24962.954519548617,22.1539,22.1539,22.1478,22.1478,24962.9545
2010-02-26 14:55:00,36.4,36.41,36.39,36.41,33397.92545309472,22.1478,22.1539,22.1418,22.1539,33397.9255
2010-02-26 15:00:00,36.41,36.41,36.4,36.41,43656.67388578594,22.1539,22.1539,22.1478,22.1539,43656.6739
2010-02-26 15:05:00,36.4,36.41,36.38,36.39,60070.67137809187,22.1478,22.1539,22.1357,22.1418,60070.6714
2010-02-26 15:10:00,36.39,36.44,36.39,36.44,49014.02028952468,22.1418,22.1722,22.1418,22.1722,49014.0203
2010-02-26 15:15:00,36.43,36.46,36.43,36.43,48672.06200843497,22.1661,22.1844,22.1661,22.1661,48672.062
2010-02-26 15:20:00,36.44,36.49,36.43,36.47,33283.93935939815,22.1722,22.2026,22.1661,22.1904,33283.9394
2010-02-26 15:25:00,36.48,36.5,36.48,36.49,29180.439986321668,22.1965,22.2087,22.1965,22.2026,29180.44
2010-02-26 15:30:00,36.49,36.49,36.47,36.47,43086.74341730309,22.2026,22.2026,22.1904,22.1904,43086.7434
2010-02-26 15:35:00,36.47,36.5,36.47,36.49,23823.09358258293,22.1904,22.2087,22.1904,22.2026,23823.0936
2010-02-26 15:40:00,36.49,36.5,36.49,36.49,39211.21623161974,22.2026,22.2087,22.2026,22.2026,39211.2162
2010-02-26 15:45:00,36.5,36.51,36.49,36.5,82867.89011740568,22.2087,22.2148,22.2026,22.2087,82867.8901
2010-02-26 15:50:00,36.5,36.55,36.5,36.55,96774.19354838708,22.2087,22.2391,22.2087,22.2391,96774.1935
2010-02-26 15:55:00,36.55,36.56,36.51,36.51,339336.600934686,22.2391,22.2452,22.2148,22.2148,339336.6009
2010-03-01 09:30:00,36.57,36.71,36.48,36.52,83209.84839849538,22.2513,22.3365,22.1965,22.2209,83209.8484
2010-03-01 09:35:00,36.52,36.57,36.49,36.5,85375.58417873019,22.2209,22.2513,22.2026,22.2087,85375.5842
2010-03-01 09:40:00,36.51,36.54,36.49,36.54,28724.4956115354,22.2148,22.233,22.2026,22.233,28724.4956
2010-03-01 09:45:00,36.57,36.64,36.57,36.64,32258.06451612904,22.2513,22.2939,22.2513,22.2939,32258.0645
2010-03-01 09:50:00,36.64,36.72,36.64,36.68,56993.04684828451,22.2939,22.3426,22.2939,22.3182,56993.0468
2010-03-01 09:55:00,36.68,36.68,36.6,36.62,45366.46529123447,22.3182,22.3182,22.2695,22.2817,45366.4653
2010-03-01 10:00:00,36.62,36.66,36.55,36.63,158896.6146130172,22.2817,22.306,22.2391,22.2878,158896.6146
2010-03-01 10:05:00,36.64,36.73,36.64,36.72,65086.059500740914,22.2939,22.3486,22.2939,22.3426,65086.0595
2010-03-01 10:10:00,36.72,36.75,36.66,36.66,73976.97480907329,22.3426,22.3608,22.306,22.306,73976.9748
2010-03-01 10:15:00,36.67,36.69,36.66,36.68,38641.2857631369,22.3121,22.3243,22.306,22.3182,38641.2858
2010-03-01 10:20:00,36.68,36.7,36.66,36.67,34309.81420266727,22.3182,22.3304,22.306,22.3121,34309.8142
2010-03-01 10:25:00,36.67,36.7,36.67,36.7,14476.233899464263,22.3121,22.3304,22.3121,22.3304,14476.2339
2010-03-01 10:30:00,36.7,36.71,36.66,36.68,37729.39701356435,22.3304,22.3365,22.306,22.3182,37729.397
2010-03-01 10:35:00,36.67,36.72,36.66,36.72,16527.98358600251,22.3121,22.3426,22.306,22.3426,16527.9836
2010-03-01 10:40:00,36.71,36.72,36.69,36.72,31004.21748546677,22.3365,22.3426,22.3243,22.3426,31004.2175
2010-03-01 10:45:00,36.72,36.77,36.72,36.75,18123.788897754475,22.3426,22.373,22.3426,22.3608,18123.7889
2010-03-01 10:50:00,36.75,36.79,36.73,36.79,23253.16311410008,22.3608,22.3851,22.3486,22.3851,23253.1631
2010-03-01 10:55:00,36.79,36.81,36.77,36.79,25076.940613245184,22.3851,22.3973,22.373,22.3851,25076.9406
2010-03-01 11:00:00,36.79,36.79,36.77,36.78,67479.76746836885,22.3851,22.3851,22.373,22.3791,67479.7675
2010-03-01 11:05:00,36.78,36.85,36.76,36.84,95976.29089251113,22.3791,22.4217,22.3669,22.4156,95976.2909
2010-03-01 11:10:00,36.84,36.85,36.78,36.79,36931.49435768836,22.4156,22.4217,22.3791,22.3851,36931.4944
2010-03-01 11:15:00,36.78,36.79,36.77,36.77,12310.498119229454,22.3791,22.3851,22.373,22.373,12310.4981
2010-03-01 11:20:00,36.78,36.79,36.78,36.79,11968.539838139746,22.3791,22.3851,22.3791,22.3851,11968.5398
2010-03-01 11:25:00,36.79,36.82,36.79,36.82,21885.32998974125,22.3851,22.4034,22.3851,22.4034,21885.33
2010-03-01 11:30:00,36.83,36.83,36.79,36.79,30206.31482959079,22.4095,22.4095,22.3851,22.3851,30206.3148
2010-03-01 11:35:00,36.79,36.8,36.75,36.75,148067.93571184317,22.3851,22.3912,22.3608,22.3608,148067.9357
2010-03-01 11:40:00,36.76,36.76,36.71,36.71,10942.664994870624,22.3669,22.3669,22.3365,22.3365,10942.665
2010-03-01 11:45:00,36.72,36.76,36.72,36.75,22227.28827083096,22.3426,22.3669,22.3426,22.3608,22227.2883
2010-03-01 11:50:00,36.75,36.75,36.69,36.72,60070.67137809187,22.3608,22.3608,22.3243,22.3426,60070.6714
2010-03-01 11:55:00,36.71,36.72,36.69,36.72,31574.147953949618,22.3365,22.3426,22.3243,22.3426,31574.148
2010-03-01 12:00:00,36.71,36.74,36.69,36.72,34993.73076484669,22.3365,22.3547,22.3243,22.3426,34993.7308
2010-03-01 12:05:00,36.73,36.79,36.72,36.72,25760.8571754246,22.3486,22.3851,22.3426,22.3426,25760.8572
2010-03-01 12:10:00,36.73,36.76,36.73,36.74,9802.804057904936,22.3486,22.3669,22.3486,22.3547,9802.8041
2010-03-01 12:15:00,36.74,36.75,36.73,36.74,12310.498119229454,22.3547,22.3608,22.3486,22.3547,12310.4981
2010-03-01 12:20:00,36.74,36.75,36.74,36.75,13450.359056195144,22.3547,22.3608,22.3547,22.3608,13450.3591
2010-03-01 12:25:00,36.74,36.75,36.73,36.74,29636.384361107943,22.3547,22.3608,22.3486,22.3547,29636.3844
2010-03-01 12:30:00,36.74,36.74,36.73,36.74,16300.01139860937,22.3547,22.3547,22.3486,22.3547,16300.0114
2010-03-01 12:35:00,36.74,36.76,36.71,36.72,54143.39450587028,22.3547,22.3669,22.3365,22.3426,54143.3945
2010-03-01 12:40:00,36.71,36.72,36.7,36.72,15388.122649036815,22.3365,22.3426,22.3304,22.3426,15388.1226
2010-03-01 12:45:00,36.72,36.73,36.72,36.72,13792.317337284852,22.3426,22.3486,22.3426,22.3426,13792.3173
2010-03-01 12:50:00,36.72,36.72,36.69,36.7,20061.552490596147,22.3426,22.3426,22.3243,22.3304,20061.5525
2010-03-01 12:55:00,36.7,36.7,36.65,36.67,22911.20483301037,22.3304,22.3304,22.3,22.3121,22911.2048
2010-03-01 13:00:00,36.67,36.67,36.63,36.64,36247.57779550895,22.3121,22.3121,22.2878,22.2939,36247.5778
2010-03-01 13:05:00,36.64,36.64,36.63,36.64,8206.998746152969,22.2939,22.2939,22.2878,22.2939,8206.9987
2010-03-01 13:10:00,36.64,36.65,36.63,36.64,45024.50701014476,22.2939,22.3,22.2878,22.2939,45024.507
2010-03-01 13:15:00,36.64,36.64,36.64,36.64,8662.943120939246,22.2939,22.2939,22.2939,22.2939,8662.9431
2010-03-01 13:20:00,36.64,36.64,36.62,36.64,28496.52342414225,22.2939,22.2939,22.2817,22.2939,28496.5234
2010-03-01 13:25:00,36.64,36.64,36.59,36.62,57221.01903567765,22.2939,22.2939,22.2635,22.2817,57221.019
2010-03-01 13:30:00,36.62,36.62,36.57,36.58,78650.40465063263,22.2817,22.2817,22.2513,22.2574,78650.4047
2010-03-01 13:35:00,36.57,36.59,36.57,36.58,43770.6599794825,22.2513,22.2635,22.2513,22.2574,43770.66
2010-03-01 13:40:00,36.58,36.58,36.57,36.58,21315.399521258405,22.2574,22.2574,22.2513,22.2574,21315.3995
2010-03-01 13:45:00,36.58,36.62,36.57,36.62,39895.13279379916,22.2574,22.2817,22.2513,22.2817,39895.1328
2010-03-01 13:50:00,36.62,36.67,36.62,36.66,27698.62076826627,22.2817,22.3121,22.2817,22.306,27698.6208
2010-03-01 13:55:00,36.66,36.69,36.66,36.69,24848.968425852046,22.306,22.3243,22.306,22.3243,24848.9684
2010-03-01 14:00:00,36.69,36.7,36.66,36.68,48102.131539952126,22.3243,22.3304,22.306,22.3182,48102.1315
2010-03-01 14:05:00,36.68,36.7,36.68,36.7,8320.984839849538,22.3182,22.3304,22.3182,22.3304,8320.9848
2010-03-01 14:10:00,36.7,36.72,36.68,36.72,31118.203579163343,22.3304,22.3426,22.3182,22.3426,31118.2036
2010-03-01 14:15:00,36.72,36.76,36.72,36.75,45480.45138493104,22.3426,22.3669,22.3426,22.3608,45480.4514
2010-03-01 14:20:00,36.76,36.76,36.75,36.75,14020.28952467799,22.3669,22.3669,22.3608,22.3608,14020.2895
2010-03-01 14:25:00,36.76,36.77,36.75,36.77,17325.886241878492,22.3669,22.373,22.3608,22.373,17325.8862
2010-03-01 14:30:00,36.76,36.77,36.74,36.75,35335.68904593639,22.3669,22.373,22.3547,22.3608,35335.689
2010-03-01 14:35:00,36.76,36.76,36.72,36.72,43998.63216687564,22.3669,22.3669,22.3426,22.3426,43998.6322
2010-03-01 14:40:00,36.72,36.75,36.72,36.75,20745.469052775563,22.3426,22.3608,22.3426,22.3608,20745.4691
2010-03-01 14:45:00,36.74,36.75,36.74,36.75,13906.30343098142,22.3547,22.3608,22.3547,22.3608,13906.3034
2010-03-01 14:50:00,36.74,36.76,36.74,36.76,32258.06451612904,22.3547,22.3669,22.3547,22.3669,32258.0645
2010-03-01 14:55:00,36.76,36.77,36.72,36.72,47418.21497777271,22.3669,22.373,22.3426,22.3426,47418.215
2010-03-01 15:00:00,36.73,36.74,36.72,36.72,39553.17451270945,22.3486,22.3547,22.3426,22.3426,39553.1745
2010-03-01 15:05:00,36.72,36.73,36.7,36.71,42060.86857403397,22.3426,22.3486,22.3304,22.3365,42060.8686
2010-03-01 15:10:00,36.71,36.72,36.71,36.71,18123.788897754475,22.3365,22.3426,22.3365,22.3365,18123.7889
2010-03-01 15:15:00,36.71,36.72,36.69,36.72,30092.32873589422,22.3365,22.3426,22.3243,22.3426,30092.3287
2010-03-01 15:20:00,36.72,36.72,36.71,36.72,44454.57654166192,22.3426,22.3426,22.3365,22.3426,44454.5765
2010-03-01 15:25:00,36.72,36.75,36.72,36.73,51749.686538242335,22.3426,22.3608,22.3426,22.3486,51749.6865
2010-03-01 15:30:00,36.74,36.77,36.74,36.76,25646.87108172803,22.3547,22.373,22.3547,22.3669,25646.8711
2010-03-01 15:35:00,36.77,36.77,36.73,36.74,38299.32748204719,22.373,22.373,22.3486,22.3547,38299.3275
2010-03-01 15:40:00,36.75,36.75,36.72,36.73,34081.84201527414,22.3608,22.3608,22.3426,22.3486,34081.842
2010-03-01 15:45:00,36.73,36.76,36.73,36.74,34423.80029636384,22.3486,22.3669,22.3486,22.3547,34423.8003
2010-03-01 15:50:00,36.75,36.8,36.75,36.79,114783.996352445,22.3608,22.3912,22.3608,22.3851,114783.9964
2010-03-01 15:55:00,36.79,36.82,36.77,36.82,148637.866180326,22.3851,22.4034,22.373,22.4034,148637.8662
2010-03-02 09:30:00,36.77,36.84,36.68,36.74,79106.3490254189,22.373,22.4156,22.3182,22.3547,79106.349
2010-03-02 09:35:00,36.75,36.78,36.66,36.76,64858.08731334777,22.3608,22.3791,22.306,22.3669,64858.0873
2010-03-02 09:40:00,36.75,36.76,36.65,36.69,57335.00512937421,22.3608,22.3669,22.3,22.3243,57335.0051
2010-03-02 09:45:00,36.68,36.7,36.65,36.65,51863.672631938905,22.3182,22.3304,22.3,22.3,51863.6726
2010-03-02 09:50:00,36.66,36.78,36.66,36.77,59272.76872221589,22.306,22.3791,22.306,22.373,59272.7687
2010-03-02 09:55:00,36.78,36.79,36.71,36.71,79220.33511911547,22.3791,22.3851,22.3365,22.3365,79220.3351
2010-03-02 10:00:00,36.72,36.77,36.72,36.72,90732.93058246894,22.3426,22.373,22.3426,22.3426,90732.9306
2010-03-02 10:05:00,36.73,36.77,36.73,36.77,41946.8824803374,22.3486,22.373,22.3486,22.373,41946.8825
2010-03-02 10:10:00,36.77,36.83,36.77,36.79,52091.64481933204,22.373,22.4095,22.373,22.3851,52091.6448
2010-03-02 10:15:00,36.8,36.84,36.77,36.84,49469.96466431095,22.3912,22.4156,22.373,22.4156,49469.9647
2010-03-02 10:20:00,36.84,36.85,36.81,36.85,35905.61951441924,22.4156,22.4217,22.3973,22.4217,35905.6195
2010-03-02 10:25:00,36.85,36.85,36.79,36.8,37729.39701356435,22.4217,22.4217,22.3851,22.3912,37729.397
2010-03-02 10:30:00,36.8,36.91,36.8,36.89,48444.08982104183,22.3912,22.4582,22.3912,22.446,48444.0898
2010-03-02 10:35:00,36.88,36.92,36.87,36.89,39667.16060640602,22.4399,22.4642,22.4338,22.446,39667.1606
2010-03-02 10:40:00,36.9,36.91,36.86,36.86,33055.96717200502,22.4521,22.4582,22.4277,22.4277,33055.9672
2010-03-02 10:45:00,36.86,36.88,36.84,36.86,37843.38310726092,22.4277,22.4399,22.4156,22.4277,37843.3831
2010-03-02 10:50:00,36.86,36.88,36.86,36.88,28838.481705231963,22.4277,22.4399,22.4277,22.4399,28838.4817
2010-03-02 10:55:00,36.87,36.88,36.86,36.88,28610.509517838826,22.4338,22.4399,22.4277,22.4399,28610.5095
2010-03-02 11:00:00,36.88,36.9,36.87,36.89,21543.371708651543,22.4399,22.4521,22.4338,22.446,21543.3717
2010-03-02 11:05:00,36.89,36.92,36.87,36.9,24734.98233215548,22.446,22.4642,22.4338,22.4521,24734.9823
2010-03-02 11:10:00,36.9,36.93,36.89,36.89,39439.18841901288,22.4521,22.4703,22.446,22.446,39439.1884
2010-03-02 11:15:00,36.89,36.91,36.84,36.85,29864.356548501084,22.446,22.4582,22.4156,22.4217,29864.3565
2010-03-02 11:20:00,36.84,36.84,36.79,36.84,19605.60811580987,22.4156,22.4156,22.3851,22.4156,19605.6081
2010-03-02 11:25:00,36.84,36.87,36.81,36.81,43314.71560469623,22.4156,22.4338,22.3973,22.3973,43314.7156
2010-03-02 11:30:00,36.81,36.85,36.77,36.85,38413.31357574376,22.3973,22.4217,22.373,22.4217,38413.3136
2010-03-02 11:35:00,36.84,36.86,36.84,36.84,34195.82810897071,22.4156,22.4277,22.4156,22.4156,34195.8281
2010-03-02 11:40:00,36.85,36.88,36.84,36.87,27356.662487176563,22.4217,22.4399,22.4156,22.4338,27356.6625
2010-03-02 11:45:00,36.87,36.87,36.84,36.84,25988.82936281773,22.4338,22.4338,22.4156,22.4156,25988.8294
2010-03-02 11:50:00,36.85,36.85,36.83,36.84,16413.997492305938,22.4217,22.4217,22.4095,22.4156,16413.9975
2010-03-02 11:55:00,36.84,36.84,36.82,36.82,9004.901402028952,22.4156,22.4156,22.4034,22.4034,9004.9014
2010-03-02 12:00:00,36.83,36.83,36.82,36.83,8320.984839849538,22.4095,22.4095,22.4034,22.4095,8320.9848
2010-03-02 12:05:00,36.83,36.84,36.81,36.82,30662.259204377067,22.4095,22.4156,22.3973,22.4034,30662.2592
2010-03-02 12:10:00,36.83,36.84,36.83,36.84,5813.29077852502,22.4095,22.4156,22.4095,22.4156,5813.2908
2010-03-02 12:15:00,36.84,36.84,36.83,36.84,29408.41217371481,22.4156,22.4156,22.4095,22.4156,29408.4122
2010-03-02 12:20:00,36.83,36.86,36.83,36.85,41262.96591815799,22.4095,22.4277,22.4095,22.4217,41262.9659
2010-03-02 12:25:00,36.85,36.86,36.83,36.86,19947.56639689958,22.4217,22.4277,22.4095,22.4277,19947.5664
2010-03-02 12:30:00,36.86,36.86,36.84,36.84,21885.32998974125,22.4277,22.4277,22.4156,22.4156,21885.33
2010-03-02 12:35:00,36.84,36.86,36.84,36.85,21543.371708651543,22.4156,22.4277,22.4156,22.4217,21543.3717
2010-03-02 12:40:00,36.85,36.86,36.83,36.85,15046.16436794711,22.4217,22.4277,22.4095,22.4217,15046.1644
2010-03-02 12:45:00,36.85,36.87,36.85,36.87,16869.941867092213,22.4217,22.4338,22.4217,22.4338,16869.9419
2010-03-02 12:50:00,36.87,36.87,36.82,36.83,40465.063262282005,22.4338,22.4338,22.4034,22.4095,40465.0633
2010-03-02 12:55:00,36.84,36.86,36.84,36.86,10030.776245298071,22.4156,22.4277,22.4156,22.4277,10030.7762
2010-03-02 13:00:00,36.85,36.86,36.83,36.83,29294.42608001824,22.4217,22.4277,22.4095,22.4095,29294.4261
2010-03-02 13:05:00,36.83,36.85,36.83,36.83,33397.92545309472,22.4095,22.4217,22.4095,22.4095,33397.9255
2010-03-02 13:10:00,36.82,36.85,36.81,36.85,15958.053117519665,22.4034,22.4217,22.3973,22.4217,15958.0531
2010-03-02 13:15:00,36.84,36.87,36.84,36.86,11170.637182263765,22.4156,22.4338,22.4156,22.4277,11170.6372
2010-03-02 13:20:00,36.86,36.86,36.85,36.85,12082.525931836317,22.4277,22.4277,22.4217,22.4217,12082.5259
2010-03-02 13:25:00,36.85,36.87,36.82,36.82,36931.49435768836,22.4217,22.4338,22.4034,22.4034,36931.4944
2010-03-02 13:30:00,36.83,36.84,36.81,36.83,23025.190926706942,22.4095,22.4156,22.3973,22.4095,23025.1909
2010-03-02 13:35:00,36.83,36.86,36.83,36.83,32486.03670352217,22.4095,22.4277,22.4095,22.4095,32486.0367
2010-03-02 13:40:00,36.83,36.85,36.82,36.83,14020.28952467799,22.4095,22.4217,22.4034,22.4095,14020.2895
2010-03-02 13:45:00,36.83,36.85,36.81,36.81,18351.761085147613,22.4095,22.4217,22.3973,22.3973,18351.7611
2010-03-02 13:50:00,36.82,36.83,36.81,36.83,11626.58155705004,22.4034,22.4095,22.3973,22.4095,11626.5816
2010-03-02 13:55:00,36.82,36.85,36.82,36.83,61666.47668984384,22.4034,22.4217,22.4034,22.4095,61666.4767
2010-03-02 14:00:00,36.82,36.86,36.82,36.85,33739.88373418443,22.4034,22.4277,22.4034,22.4217,33739.8837
2010-03-02 14:05:00,36.85,36.85,36.83,36.84,22113.30217713439,22.4217,22.4217,22.4095,22.4156,22113.3022
2010-03-02 14:10:00,36.85,36.86,36.84,36.85,25532.88498803146,22.4217,22.4277,22.4156,22.4217,25532.885
2010-03-02 14:15:00,36.84,36.86,36.83,36.84,73749.00262168015,22.4156,22.4277,22.4095,22.4156,73749.0026
2010-03-02 14:20:00,36.83,36.85,36.81,36.81,59272.76872221589,22.4095,22.4217,22.3973,22.3973,59272.7687
2010-03-02 14:25:00,36.82,36.82,36.78,36.79,23025.190926706942,22.4034,22.4034,22.3791,22.3851,23025.1909
2010-03-02 14:30:00,36.8,36.83,36.8,36.83,26330.787643907443,22.3912,22.4095,22.3912,22.4095,26330.7876
2010-03-02 14:35:00,36.82,36.83,36.76,36.77,107716.85854325772,22.4034,22.4095,22.3669,22.373,107716.8585
2010-03-02 14:40:00,36.78,36.78,36.74,36.76,37615.410919867776,22.3791,22.3791,22.3547,22.3669,37615.4109
2010-03-02 14:45:00,36.75,36.76,36.74,36.76,19605.60811580987,22.3608,22.3669,22.3547,22.3669,19605.6081
2010-03-02 14:50:00,36.75,36.77,36.72,36.73,49811.92294540066,22.3608,22.373,22.3426,22.3486,49811.9229
2010-03-02 14:55:00,36.73,36.76,36.73,36.75,11512.595463353471,22.3486,22.3669,22.3486,22.3608,11512.5955
2010-03-02 15:00:00,36.75,36.77,36.72,36.73,66339.90653140318,22.3608,22.373,22.3426,22.3486,66339.9065
2010-03-02 15:05:00,36.72,36.75,36.72,36.74,57562.97731676736,22.3426,22.3608,22.3426,22.3547,57562.9773
2010-03-02 15:10:00,36.74,36.76,36.73,36.76,35449.675139632964,22.3547,22.3669,22.3486,22.3669,35449.6751
2010-03-02 15:15:00,36.75,36.78,36.73,36.74,41148.97982446141,22.3608,22.3791,22.3486,22.3547,41148.9798
2010-03-02 15:20:00,36.74,36.75,36.72,36.74,24279.0379573692,22.3547,22.3608,22.3426,22.3547,24279.038
2010-03-02 15:25:00,36.74,36.75,36.7,36.72,63604.24028268551,22.3547,22.3608,22.3304,22.3426,63604.2403
2010-03-02 15:30:00,36.71,36.74,36.71,36.73,61210.53231505757,22.3365,22.3547,22.3365,22.3486,61210.5323
2010-03-02 15:35:00,36.73,36.75,36.72,36.74,60982.56012766442,22.3486,22.3608,22.3426,22.3547,60982.5601
2010-03-02 15:40:00,36.73,36.75,36.7,36.7,68619.62840533454,22.3486,22.3608,22.3304,22.3304,68619.6284
2010-03-02 15:45:00,36.7,36.72,36.7,36.72,30890.231391770205,22.3304,22.3426,22.3304,22.3426,30890.2314
2010-03-02 15:50:00,36.71,36.72,36.69,36.72,114556.02416505186,22.3365,22.3426,22.3243,22.3426,114556.0242
2010-03-02 15:55:00,36.72,36.75,36.71,36.72,145446.25555682206,22.3426,22.3608,22.3365,22.3426,145446.2556
2010-03-03 09:30:00,36.85,36.87,36.78,36.85,62236.407158326685,22.4217,22.4338,22.3791,22.4217,62236.4072
2010-03-03 09:35:00,36.85,36.87,36.82,36.85,50495.83950758007,22.4217,22.4338,22.4034,22.4217,50495.8395
2010-03-03 09:40:00,36.84,36.85,36.79,36.79,69531.51715490711,22.4156,22.4217,22.3851,22.3851,69531.5172
2010-03-03 09:45:00,36.79,36.84,36.77,36.84,32714.00889091531,22.3851,22.4156,22.373,22.4156,32714.0089
2010-03-03 09:50:00,36.83,36.86,36.83,36.85,77510.54371366694,22.4095,22.4277,22.4095,22.4217,77510.5437
2010-03-03 09:55:00,36.85,36.91,36.85,36.9,49014.02028952468,22.4217,22.4582,22.4217,22.4521,49014.0203
2010-03-03 10:00:00,36.91,36.93,36.81,36.81,91074.88886355863,22.4582,22.4703,22.3973,22.3973,91074.8889
2010-03-03 10:05:00,36.81,36.87,36.81,36.84,70215.43371708652,22.3973,22.4338,22.3973,22.4156,70215.4337
2010-03-03 10:10:00,36.85,36.86,36.84,36.86,50951.78388236636,22.4217,22.4277,22.4156,22.4277,50951.7839
2010-03-03 10:15:00,36.88,36.95,36.88,36.93,43770.6599794825,22.4399,22.4825,22.4399,22.4703,43770.66
2010-03-03 10:20:00,36.93,36.96,36.93,36.94,28268.55123674912,22.4703,22.4886,22.4703,22.4764,28268.5512
2010-03-03 10:25:00,36.94,36.97,36.94,36.95,34765.758577453555,22.4764,22.4947,22.4764,22.4825,34765.7586
2010-03-03 10:30:00,36.95,37.0,36.95,37.0,43086.74341730309,22.4825,22.5129,22.4825,22.5129,43086.7434
2010-03-03 10:35:00,37.0,37.06,37.0,37.06,44454.57654166192,22.5129,22.5494,22.5129,22.5494,44454.5765
2010-03-03 10:40:00,37.06,37.06,37.0,37.01,26558.75983130058,22.5494,22.5494,22.5129,22.519,26558.7598
2010-03-03 10:45:00,37.01,37.05,37.01,37.05,14476.233899464263,22.519,22.5433,22.519,22.5433,14476.2339
2010-03-03 10:50:00,37.05,37.07,37.04,37.06,15958.053117519665,22.5433,22.5555,22.5373,22.5494,15958.0531
2010-03-03 10:55:00,37.06,37.1,37.06,37.07,45936.395759717314,22.5494,22.5738,22.5494,22.5555,45936.3958
2010-03-03 11:00:00,37.08,37.09,37.07,37.08,20631.482959078992,22.5616,22.5677,22.5555,22.5616,20631.483
2010-03-03 11:05:00,37.07,37.09,37.07,37.08,14134.27561837456,22.5555,22.5677,22.5555,22.5616,14134.2756
2010-03-03 11:10:00,37.08,37.09,37.05,37.06,33625.89764048786,22.5616,22.5677,22.5433,22.5494,33625.8976
2010-03-03 11:15:00,37.06,37.09,37.04,37.04,60184.65747178844,22.5494,22.5677,22.5373,22.5373,60184.6575
2010-03-03 11:20:00,37.04,37.07,37.04,37.05,21657.35780234812,22.5373,22.5555,22.5373,22.5433,21657.3578
2010-03-03 11:25:00,37.06,37.07,37.04,37.05,26786.73201869372,22.5494,22.5555,22.5373,22.5433,26786.732
2010-03-03 11:30:00,37.06,37.07,37.04,37.05,31232.18967285992,22.5494,22.5555,22.5373,22.5433,31232.1897
2010-03-03 11:35:00,37.06,37.06,37.02,37.05,20631.482959078992,22.5494,22.5494,22.5251,22.5433,20631.483
2010-03-03 11:40:00,37.05,37.07,37.05,37.06,23595.121395189788,22.5433,22.5555,22.5433,22.5494,23595.1214
2010-03-03 11:45:00,37.07,37.07,37.05,37.05,33283.93935939815,22.5555,22.5555,22.5433,22.5433,33283.9394
2010-03-03 11:50:00,37.05,37.05,37.03,37.03,18123.788897754475,22.5433,22.5433,22.5312,22.5312,18123.7889
2010-03-03 11:55:00,37.03,37.04,37.01,37.01,9802.804057904936,22.5312,22.5373,22.519,22.519,9802.8041
2010-03-03 12:00:00,37.01,37.03,37.01,37.01,33397.92545309472,22.519,22.5312,22.519,22.519,33397.9255
2010-03-03 12:05:00,37.02,37.02,37.0,37.01,20289.524677989284,22.5251,22.5251,22.5129,22.519,20289.5247
2010-03-03 12:10:00,37.01,37.01,37.0,37.0,15616.094836429957,22.519,22.519,22.5129,22.5129,15616.0948
2010-03-03 12:15:00,37.01,37.01,37.0,37.0,13792.317337284852,22.519,22.519,22.5129,22.5129,13792.3173
2010-03-03 12:20:00,37.0,37.01,36.99,37.0,19035.677647327026,22.5129,22.519,22.5068,22.5129,19035.6776
2010-03-03 12:25:00,37.0,37.01,37.0,37.01,5357.346403738744,22.5129,22.519,22.5129,22.519,5357.3464
2010-03-03 12:30:00,37.01,37.02,37.01,37.02,7295.109996580417,22.519,22.5251,22.519,22.5251,7295.11
2010-03-03 12:35:00,37.01,37.02,36.99,37.0,22911.20483301037,22.519,22.5251,22.5068,22.5129,22911.2048
2010-03-03 12:40:00,37.0,37.01,37.0,37.0,18351.761085147613,22.5129,22.519,22.5129,22.5129,18351.7611
2010-03-03 12:45:00,36.99,37.0,36.98,37.0,19377.635928416734,22.5068,22.5129,22.5008,22.5129,19377.6359
2010-03-03 12:50:00,37.0,37.01,36.96,36.96,43656.67388578594,22.5129,22.519,22.4886,22.4886,43656.6739
2010-03-03 12:55:00,36.96,36.98,36.94,36.97,18009.802804057905,22.4886,22.5008,22.4764,22.4947,18009.8028
2010-03-03 13:00:00,36.97,36.99,36.96,36.98,11854.553744443176,22.4947,22.5068,22.4886,22.5008,11854.5537
2010-03-03 13:05:00,36.98,37.0,36.98,36.99,13792.317337284852,22.5008,22.5129,22.5008,22.5068,13792.3173
2010-03-03 13:10:00,36.99,37.0,36.98,36.99,17097.914054485354,22.5068,22.5129,22.5008,22.5068,17097.9141
2010-03-03 13:15:00,36.99,37.02,36.99,37.01,20631.482959078992,22.5068,22.5251,22.5068,22.519,20631.483
2010-03-03 13:20:00,37.01,37.02,37.0,37.0,15046.16436794711,22.519,22.5251,22.5129,22.5129,15046.1644
2010-03-03 13:25:00,37.0,37.01,37.0,37.0,11968.539838139746,22.5129,22.519,22.5129,22.5129,11968.5398
2010-03-03 13:30:00,37.0,37.0,36.97,36.99,29750.37045480452,22.5129,22.5129,22.4947,22.5068,29750.3705
2010-03-03 13:35:00,36.98,36.99,36.98,36.99,7295.109996580417,22.5008,22.5068,22.5008,22.5068,7295.11
2010-03-03 13:40:00,36.99,36.99,36.97,36.97,12196.512025532886,22.5068,22.5068,22.4947,22.4947,12196.512
2010-03-03 13:45:00,36.97,36.98,36.96,36.98,13108.400775105438,22.4947,22.5008,22.4886,22.5008,13108.4008
2010-03-03 13:50:00,36.97,37.0,36.97,36.99,11056.651088567194,22.4947,22.5129,22.4947,22.5068,11056.6511
2010-03-03 13:55:00,36.99,37.02,36.99,37.02,20517.496865382425,22.5068,22.5251,22.5068,22.5251,20517.4969
2010-03-03 14:00:00,37.02,37.04,37.0,37.0,50837.79778866978,22.5251,22.5373,22.5129,22.5129,50837.7978
2010-03-03 14:05:00,37.01,37.01,37.0,37.0,6383.221247007865,22.519,22.519,22.5129,22.5129,6383.2212
2010-03-03 14:10:00,37.0,37.02,37.0,37.02,22227.28827083096,22.5129,22.5251,22.5129,22.5251,22227.2883
2010-03-03 14:15:00,37.02,37.02,37.0,37.0,13108.400775105438,22.5251,22.5251,22.5129,22.5129,13108.4008
2010-03-03 14:20:00,37.0,37.0,36.96,36.97,20859.45514647213,22.5129,22.5129,22.4886,22.4947,20859.4551
2010-03-03 14:25:00,36.97,37.01,36.94,37.0,51065.76997606292,22.4947,22.519,22.4764,22.5129,51065.77
2010-03-03 14:30:00,37.0,37.01,36.98,36.98,32714.00889091531,22.5129,22.519,22.5008,22.5008,32714.0089
2010-03-03 14:35:00,36.98,36.99,36.92,36.92,40693.03544967514,22.5008,22.5068,22.4642,22.4642,40693.0354
2010-03-03 14:40:00,36.92,36.93,36.85,36.86,105893.08104411262,22.4642,22.4703,22.4217,22.4277,105893.081
2010-03-03 14:45:00,36.85,36.86,36.79,36.84,150575.6297731677,22.4217,22.4277,22.3851,22.4156,150575.6298
2010-03-03 14:50:00,36.85,36.87,36.83,36.87,98483.98495383564,22.4217,22.4338,22.4095,22.4338,98483.985
2010-03-03 14:55:00,36.87,36.87,36.85,36.85,46050.381853413885,22.4338,22.4338,22.4217,22.4217,46050.3819
2010-03-03 15:00:00,36.85,36.88,36.81,36.84,80474.18214977773,22.4217,22.4399,22.3973,22.4156,80474.1821
2010-03-03 15:05:00,36.84,36.86,36.84,36.84,57562.97731676736,22.4156,22.4277,22.4156,22.4156,57562.9773
2010-03-03 15:10:00,36.85,36.85,36.79,36.85,86515.44511569588,22.4217,22.4217,22.3851,22.4217,86515.4451
2010-03-03 15:15:00,36.85,36.86,36.83,36.84,53801.43622478058,22.4217,22.4277,22.4095,22.4156,53801.4362
2010-03-03 15:20:00,36.83,36.84,36.81,36.82,57562.97731676736,22.4095,22.4156,22.3973,22.4034,57562.9773
2010-03-03 15:25:00,36.81,36.83,36.8,36.82,154451.15695885103,22.3973,22.4095,22.3912,22.4034,154451.157
2010-03-03 15:30:00,36.82,36.83,36.81,36.83,75002.84965234241,22.4034,22.4095,22.3973,22.4095,75002.8497
2010-03-03 15:35:00,36.83,36.85,36.83,36.84,67935.71184315514,22.4095,22.4217,22.4095,22.4156,67935.7118
2010-03-03 15:40:00,36.84,36.86,36.81,36.85,233557.50598427,22.4156,22.4277,22.3973,22.4217,233557.506
2010-03-03 15:45:00,36.85,36.86,36.83,36.86,146928.07477487746,22.4217,22.4277,22.4095,22.4277,146928.0748
2010-03-03 15:50:00,36.86,36.86,36.77,36.77,191610.62350393253,22.4277,22.4277,22.373,22.373,191610.6235
2010-03-03 15:55:00,36.78,36.78,36.76,36.77,154109.1986777613,22.3791,22.3791,22.3669,22.373,154109.1987
2010-03-04 09:30:00,36.71,37.01,36.64,36.8,58588.85216003648,22.3365,22.519,22.2939,22.3912,58588.8522
2010-03-04 09:35:00,36.79,36.86,36.76,36.76,171435.0849196398,22.3851,22.4277,22.3669,22.3669,171435.0849
2010-03-04 09:40:00,36.76,36.83,36.76,36.82,71583.26684144535,22.3669,22.4095,22.3669,22.4034,71583.2668
2010-03-04 09:45:00,36.83,36.83,36.73,36.79,73862.98871537672,22.4095,22.4095,22.3486,22.3851,73862.9887
2010-03-04 09:50:00,36.78,36.78,36.74,36.75,63490.25418898895,22.3791,22.3791,22.3547,22.3608,63490.2542
2010-03-04 09:55:00,36.76,36.81,36.74,36.76,33967.85592157757,22.3669,22.3973,22.3547,22.3669,33967.8559
2010-03-04 10:00:00,36.76,36.79,36.72,36.74,92442.72198791748,22.3669,22.3851,22.3426,22.3547,92442.722
2010-03-04 10:05:00,36.74,36.74,36.71,36.72,26900.71811239029,22.3547,22.3547,22.3365,22.3426,26900.7181
2010-03-04 10:10:00,36.72,36.76,36.72,36.72,43200.729510999656,22.3426,22.3669,22.3426,22.3426,43200.7295
2010-03-04 10:15:00,36.72,36.73,36.71,36.72,51635.70044454576,22.3426,22.3486,22.3365,22.3426,51635.7004
2010-03-04 10:20:00,36.72,36.72,36.68,36.72,54143.39450587028,22.3426,22.3426,22.3182,22.3426,54143.3945
2010-03-04 10:25:00,36.72,36.79,36.71,36.78,36817.5082639918,22.3426,22.3851,22.3365,22.3791,36817.5083
2010-03-04 10:30:00,36.77,36.77,36.67,36.68,61666.47668984384,22.373,22.373,22.3121,22.3182,61666.4767
2010-03-04 10:35:00,36.69,36.7,36.64,36.65,49014.02028952468,22.3243,22.3304,22.2939,22.3,49014.0203
2010-03-04 10:40:00,36.65,36.65,36.63,36.63,37159.4665450815,22.3,22.3,22.2878,22.2878,37159.4665
2010-03-04 10:45:00,36.64,36.64,36.59,36.62,96888.17964208366,22.2939,22.2939,22.2635,22.2817,96888.1796
2010-03-04 10:50:00,36.62,36.63,36.57,36.57,53003.5335689046,22.2817,22.2878,22.2513,22.2513,53003.5336
2010-03-04 10:55:00,36.57,36.6,36.57,36.6,26900.71811239029,22.2513,22.2695,22.2513,22.2695,26900.7181
2010-03-04 11:00:00,36.6,36.64,36.58,36.63,43770.6599794825,22.2695,22.2939,22.2574,22.2878,43770.66
2010-03-04 11:05:00,36.63,36.66,36.63,36.64,40579.04935597857,22.2878,22.306,22.2878,22.2939,40579.0494
2010-03-04 11:10:00,36.64,36.66,36.63,36.65,53231.50575629773,22.2939,22.306,22.2878,22.3,53231.5058
2010-03-04 11:15:00,36.65,36.68,36.65,36.68,54029.40841217372,22.3,22.3182,22.3,22.3182,54029.4084
2010-03-04 11:20:00,36.68,36.7,36.67,36.7,81614.04308674342,22.3182,22.3304,22.3121,22.3304,81614.0431
2010-03-04 11:25:00,36.7,36.7,36.67,36.69,50723.811694973214,22.3304,22.3304,22.3121,22.3243,50723.8117
2010-03-04 11:30:00,36.69,36.71,36.68,36.71,16527.98358600251,22.3243,22.3365,22.3182,22.3365,16527.9836
2010-03-04 11:35:00,36.71,36.74,36.71,36.72,37615.410919867776,22.3365,22.3547,22.3365,22.3426,37615.4109
2010-03-04 11:40:00,36.72,36.73,36.68,36.68,26786.73201869372,22.3426,22.3486,22.3182,22.3182,26786.732
2010-03-04 11:45:00,36.68,36.7,36.65,36.69,33967.85592157757,22.3182,22.3304,22.3,22.3243,33967.8559
2010-03-04 11:50:00,36.7,36.72,36.68,36.72,47646.18716516585,22.3304,22.3426,22.3182,22.3426,47646.1872
2010-03-04 11:55:00,36.72,36.73,36.71,36.72,20403.51077168585,22.3426,22.3486,22.3365,22.3426,20403.5108
2010-03-04 12:00:00,36.72,36.72,36.64,36.64,24848.968425852046,22.3426,22.3426,22.2939,22.2939,24848.9684
2010-03-04 12:05:00,36.65,36.65,36.6,36.61,62008.43497093354,22.3,22.3,22.2695,22.2756,62008.435
2010-03-04 12:10:00,36.61,36.66,36.61,36.64,53003.5335689046,22.2756,22.306,22.2756,22.2939,53003.5336
2010-03-04 12:15:00,36.64,36.64,36.64,36.64,23595.121395189788,22.2939,22.2939,22.2939,22.2939,23595.1214
2010-03-04 12:20:00,36.64,36.69,36.64,36.69,30890.231391770205,22.2939,22.3243,22.2939,22.3243,30890.2314
2010-03-04 12:25:00,36.69,36.69,36.67,36.68,18921.69155363046,22.3243,22.3243,22.3121,22.3182,18921.6916
2010-03-04 12:30:00,36.66,36.67,36.66,36.66,12310.498119229454,22.306,22.3121,22.306,22.306,12310.4981
2010-03-04 12:35:00,36.66,36.66,36.6,36.61,29864.356548501084,22.306,22.306,22.2695,22.2756,29864.3565
2010-03-04 12:40:00,36.6,36.61,36.59,36.6,12880.428587712298,22.2695,22.2756,22.2635,22.2695,12880.4286
2010-03-04 12:45:00,36.59,36.61,36.59,36.61,21771.343896044684,22.2635,22.2756,22.2635,22.2756,21771.3439
2010-03-04 12:50:00,36.61,36.64,36.61,36.64,20175.53858429272,22.2756,22.2939,22.2756,22.2939,20175.5386
2010-03-04 12:55:00,36.64,36.64,36.63,36.64,29636.384361107943,22.2939,22.2939,22.2878,22.2939,29636.3844
2010-03-04 13:00:00,36.64,36.64,36.62,36.64,51977.65872563548,22.2939,22.2939,22.2817,22.2939,51977.6587
2010-03-04 13:05:00,36.64,36.64,36.57,36.57,76028.72449561153,22.2939,22.2939,22.2513,22.2513,76028.7245
2010-03-04 13:10:00,36.57,36.57,36.55,36.57,76484.66887039781,22.2513,22.2513,22.2391,22.2513,76484.6689
2010-03-04 13:15:00,36.57,36.64,36.57,36.62,59158.78262851932,22.2513,22.2939,22.2513,22.2817,59158.7826
2010-03-04 13:20:00,36.62,36.62,36.58,36.59,20289.524677989284,22.2817,22.2817,22.2574,22.2635,20289.5247
2010-03-04 13:25:00,36.59,36.59,36.54,36.54,33283.93935939815,22.2635,22.2635,22.233,22.233,33283.9394
2010-03-04 13:30:00,36.54,36.55,36.53,36.54,55511.22763022912,22.233,22.2391,22.2269,22.233,55511.2276
2010-03-04 13:35:00,36.54,36.55,36.51,36.51,42174.854667730535,22.233,22.2391,22.2148,22.2148,42174.8547
2010-03-04 13:40:00,36.51,36.51,36.49,36.5,36475.549982902085,22.2148,22.2148,22.2026,22.2087,36475.55
2010-03-04 13:45:00,36.5,36.51,36.5,36.5,54941.29716174627,22.2087,22.2148,22.2087,22.2087,54941.2972
2010-03-04 13:50:00,36.5,36.5,36.49,36.5,37045.48045138493,22.2087,22.2087,22.2026,22.2087,37045.4805
2010-03-04 13:55:00,36.5,36.51,36.5,36.5,41832.89638664083,22.2087,22.2148,22.2087,22.2087,41832.8964
2010-03-04 14:00:00,36.5,36.5,36.48,36.49,37387.43873247464,22.2087,22.2087,22.1965,22.2026,37387.4387
2010-03-04 14:05:00,36.49,36.51,36.48,36.5,58930.81044112618,22.2026,22.2148,22.1965,22.2087,58930.8104
2010-03-04 14:10:00,36.51,36.51,36.5,36.51,21657.35780234812,22.2148,22.2148,22.2087,22.2148,21657.3578
2010-03-04 14:15:00,36.51,36.52,36.49,36.51,59728.71309700217,22.2148,22.2209,22.2026,22.2148,59728.7131
2010-03-04 14:20:00,36.51,36.52,36.47,36.49,45252.4791975379,22.2148,22.2209,22.1904,22.2026,45252.4792
2010-03-04 14:25:00,36.49,36.5,36.49,36.5,24507.01014476234,22.2026,22.2087,22.2026,22.2087,24507.0101
2010-03-04 14:30:00,36.5,36.51,36.49,36.51,48558.0759147384,22.2087,22.2148,22.2026,22.2148,48558.0759
2010-03-04 14:35:00,36.51,36.51,36.5,36.5,31004.21748546677,22.2148,22.2148,22.2087,22.2087,31004.2175
2010-03-04 14:40:00,36.51,36.52,36.45,36.46,150689.61586686425,22.2148,22.2209,22.1783,22.1844,150689.6159
2010-03-04 14:45:00,36.47,36.51,36.47,36.5,38071.35529465405,22.1904,22.2148,22.1904,22.2087,38071.3553
2010-03-04 14:50:00,36.5,36.52,36.49,36.52,54371.36669326342,22.2087,22.2209,22.2026,22.2209,54371.3667
2010-03-04 14:55:00,36.52,36.54,36.52,36.53,44340.59044796535,22.2209,22.233,22.2209,22.2269,44340.5904
2010-03-04 15:00:00,36.54,36.54,36.52,36.53,31916.10623503933,22.233,22.233,22.2209,22.2269,31916.1062
2010-03-04 15:05:00,36.53,36.54,36.53,36.53,37273.45263877807,22.2269,22.233,22.2269,22.2269,37273.4526
2010-03-04 15:10:00,36.53,36.54,36.52,36.52,52775.561381511456,22.2269,22.233,22.2209,22.2209,52775.5614
2010-03-04 15:15:00,36.52,36.55,36.52,36.55,42174.854667730535,22.2209,22.2391,22.2209,22.2391,42174.8547
2010-03-04 15:20:00,36.55,36.55,36.51,36.51,63946.19856377522,22.2391,22.2391,22.2148,22.2148,63946.1986
2010-03-04 15:25:00,36.51,36.52,36.5,36.52,88567.19480223412,22.2148,22.2209,22.2087,22.2209,88567.1948
2010-03-04 15:30:00,36.52,36.55,36.49,36.54,140202.8952467799,22.2209,22.2391,22.2026,22.233,140202.8952
2010-03-04 15:35:00,36.54,36.56,36.45,36.46,442380.0296363844,22.233,22.2452,22.1783,22.1844,442380.0296
2010-03-04 15:40:00,36.46,36.57,36.46,36.55,134845.54884304115,22.1844,22.2513,22.1844,22.2391,134845.5488
2010-03-04 15:45:00,36.55,36.61,36.54,36.6,60184.65747178844,22.2391,22.2756,22.233,22.2695,60184.6575
2010-03-04 15:50:00,36.61,36.63,36.57,36.57,129032.25806451614,22.2756,22.2878,22.2513,22.2513,129032.2581
2010-03-04 15:55:00,36.57,36.59,36.56,36.59,271286.90299783426,22.2513,22.2635,22.2452,22.2635,271286.903
2010-03-05 09:30:00,36.85,37.0,36.75,36.99,179072.15319730993,22.4217,22.5129,22.3608,22.5068,179072.1532
2010-03-05 09:35:00,36.98,37.18,36.97,37.18,172574.94585660548,22.5008,22.6224,22.4947,22.6224,172574.9459
2010-03-05 09:40:00,37.15,37.32,37.14,37.29,146700.10258748432,22.6042,22.7076,22.5981,22.6894,146700.1026
2010-03-05 09:45:00,37.29,37.34,37.26,37.32,77738.51590106008,22.6894,22.7198,22.6711,22.7076,77738.5159
2010-03-05 09:50:00,37.32,37.43,37.29,37.43,106804.96979368516,22.7076,22.7746,22.6894,22.7746,106804.9698
2010-03-05 09:55:00,37.43,37.55,37.43,37.54,250655.42003875528,22.7746,22.8476,22.7746,22.8415,250655.42
2010-03-05 10:00:00,37.54,37.55,37.5,37.5,191496.637410236,22.8415,22.8476,22.8172,22.8172,191496.6374
2010-03-05 10:05:00,37.5,37.54,37.44,37.5,189900.832098484,22.8172,22.8415,22.7806,22.8172,189900.8321
2010-03-05 10:10:00,37.51,37.58,37.5,37.57,91872.79151943464,22.8232,22.8658,22.8172,22.8597,91872.7915
2010-03-05 10:15:00,37.56,37.63,37.53,37.6,65542.00387552718,22.8537,22.8962,22.8354,22.878,65542.0039
2010-03-05 10:20:00,37.59,37.61,37.54,37.56,72837.1138721076,22.8719,22.8841,22.8415,22.8537,72837.1139
2010-03-05 10:25:00,37.55,37.6,37.51,37.6,90846.9166761655,22.8476,22.878,22.8232,22.878,90846.9167
2010-03-05 10:30:00,37.6,37.65,37.59,37.64,86743.41730308902,22.878,22.9084,22.8719,22.9023,86743.4173
2010-03-05 10:35:00,37.64,37.72,37.64,37.7,123902.88384817052,22.9023,22.951,22.9023,22.9388,123902.8838
2010-03-05 10:40:00,37.69,37.76,37.69,37.73,89479.08355180667,22.9328,22.9753,22.9328,22.9571,89479.0836
2010-03-05 10:45:00,37.73,37.79,37.72,37.74,75686.76621452183,22.9571,22.9936,22.951,22.9632,75686.7662
2010-03-05 10:50:00,37.74,37.79,37.73,37.77,46392.34013450359,22.9632,22.9936,22.9571,22.9814,46392.3401
2010-03-05 10:55:00,37.77,37.77,37.72,37.73,47190.242790379576,22.9814,22.9814,22.951,22.9571,47190.2428
2010-03-05 11:00:00,37.73,37.77,37.72,37.75,39439.18841901288,22.9571,22.9814,22.951,22.9693,39439.1884
2010-03-05 11:05:00,37.74,37.75,37.72,37.73,35563.661233329534,22.9632,22.9693,22.951,22.9571,35563.6612
2010-03-05 11:10:00,37.74,37.76,37.72,37.76,32486.03670352217,22.9632,22.9753,22.951,22.9753,32486.0367
2010-03-05 11:15:00,37.76,37.81,37.73,37.77,84121.73714806794,22.9753,23.0058,22.9571,22.9814,84121.7371
2010-03-05 11:20:00,37.77,37.78,37.74,37.78,25988.82936281773,22.9814,22.9875,22.9632,22.9875,25988.8294
2010-03-05 11:25:00,37.79,37.79,37.76,37.79,32827.99498461188,22.9936,22.9936,22.9753,22.9936,32827.995
2010-03-05 11:30:00,37.79,37.81,37.75,37.79,48672.06200843497,22.9936,23.0058,22.9693,22.9936,48672.062
2010-03-05 11:35:00,37.79,37.79,37.78,37.78,28154.565143052547,22.9936,22.9936,22.9875,22.9875,28154.5651
2010-03-05 11:40:00,37.79,37.79,37.77,37.78,15046.16436794711,22.9936,22.9936,22.9814,22.9875,15046.1644
2010-03-05 11:45:00,37.77,37.8,37.77,37.79,52205.63091302861,22.9814,22.9997,22.9814,22.9936,52205.6309
2010-03-05 11:50:00,37.79,37.79,37.73,37.73,24051.065769976063,22.9936,22.9936,22.9571,22.9571,24051.0658
2010-03-05 11:55:00,37.74,37.74,37.68,37.71,39325.20232531631,22.9632,22.9632,22.9267,22.9449,39325.2023
2010-03-05 12:00:00,37.71,37.71,37.67,37.67,19377.635928416734,22.9449,22.9449,22.9206,22.9206,19377.6359
2010-03-05 12:05:00,37.68,37.68,37.65,37.67,21543.371708651543,22.9267,22.9267,22.9084,22.9206,21543.3717
2010-03-05 12:10:00,37.67,37.67,37.64,37.66,33853.869827881,22.9206,22.9206,22.9023,22.9145,33853.8698
2010-03-05 12:15:00,37.66,37.69,37.65,37.68,25076.940613245184,22.9145,22.9328,22.9084,22.9267,25076.9406
2010-03-05 12:20:00,37.69,37.72,37.68,37.72,21771.343896044684,22.9328,22.951,22.9267,22.951,21771.3439
2010-03-05 12:25:00,37.72,37.74,37.72,37.74,20973.4412401687,22.951,22.9632,22.951,22.9632,20973.4412
2010-03-05 12:30:00,37.74,37.74,37.7,37.71,21201.41342756184,22.9632,22.9632,22.9388,22.9449,21201.4134
2010-03-05 12:35:00,37.71,37.77,37.69,37.75,56195.14419240853,22.9449,22.9814,22.9328,22.9693,56195.1442
2010-03-05 12:40:00,37.74,37.75,37.74,37.74,19149.6637410236,22.9632,22.9693,22.9632,22.9632,19149.6637
2010-03-05 12:45:00,37.74,37.75,37.72,37.72,15958.053117519665,22.9632,22.9693,22.951,22.951,15958.0531
2010-03-05 12:50:00,37.72,37.73,37.72,37.72,19377.635928416734,22.951,22.9571,22.951,22.951,19377.6359
2010-03-05 12:55:00,37.72,37.73,37.71,37.72,13108.400775105438,22.951,22.9571,22.9449,22.951,13108.4008
2010-03-05 13:00:00,37.72,37.74,37.72,37.72,33283.93935939815,22.951,22.9632,22.951,22.951,33283.9394
2010-03-05 13:05:00,37.72,37.73,37.72,37.72,29066.4538926251,22.951,22.9571,22.951,22.951,29066.4539
2010-03-05 13:10:00,37.73,37.79,37.72,37.78,35791.63342072268,22.9571,22.9936,22.951,22.9875,35791.6334
2010-03-05 13:15:00,37.78,37.8,37.77,37.8,27356.662487176563,22.9875,22.9997,22.9814,22.9997,27356.6625
2010-03-05 13:20:00,37.8,37.84,37.79,37.84,52775.561381511456,22.9997,23.024,22.9936,23.024,52775.5614
2010-03-05 13:25:00,37.83,37.84,37.8,37.8,23595.121395189788,23.0179,23.024,22.9997,22.9997,23595.1214
2010-03-05 13:30:00,37.81,37.81,37.8,37.81,20403.51077168585,23.0058,23.0058,22.9997,23.0058,20403.5108
2010-03-05 13:35:00,37.81,37.86,37.81,37.85,67251.79528097573,23.0058,23.0362,23.0058,23.0301,67251.7953
2010-03-05 13:40:00,37.86,37.87,37.85,37.86,29864.356548501084,23.0362,23.0423,23.0301,23.0362,29864.3565
2010-03-05 13:45:00,37.87,37.91,37.86,37.9,40693.03544967514,23.0423,23.0666,23.0362,23.0605,40693.0354
2010-03-05 13:50:00,37.9,37.9,37.88,37.88,26672.74592499715,23.0605,23.0605,23.0484,23.0484,26672.7459
2010-03-05 13:55:00,37.88,37.88,37.85,37.86,25418.89889433489,23.0484,23.0484,23.0301,23.0362,25418.8989
2010-03-05 14:00:00,37.86,37.87,37.83,37.83,23367.14920779665,23.0362,23.0423,23.0179,23.0179,23367.1492
2010-03-05 14:05:00,37.83,37.91,37.83,37.88,53801.43622478058,23.0179,23.0666,23.0179,23.0484,53801.4362
2010-03-05 14:10:00,37.88,37.89,37.8,37.82,31688.13404764619,23.0484,23.0544,22.9997,23.0119,31688.134
2010-03-05 14:15:00,37.83,37.83,37.79,37.79,26672.74592499715,23.0179,23.0179,22.9936,22.9936,26672.7459
2010-03-05 14:20:00,37.79,37.8,37.77,37.78,19263.649834720163,22.9936,22.9997,22.9814,22.9875,19263.6498
2010-03-05 14:25:00,37.77,37.79,37.76,37.79,28952.46779892853,22.9814,22.9936,22.9753,22.9936,28952.4678
2010-03-05 14:30:00,37.79,37.82,37.78,37.8,33397.92545309472,22.9936,23.0119,22.9875,22.9997,33397.9255
2010-03-05 14:35:00,37.8,37.81,37.79,37.79,14020.28952467799,22.9997,23.0058,22.9936,22.9936,14020.2895
2010-03-05 14:40:00,37.79,37.87,37.79,37.86,78650.40465063263,22.9936,23.0423,22.9936,23.0362,78650.4047
2010-03-05 14:45:00,37.86,37.93,37.86,37.9,100079.7902655876,23.0362,23.0788,23.0362,23.0605,100079.7903
2010-03-05 14:50:00,37.91,37.93,37.9,37.92,56765.07466089137,23.0666,23.0788,23.0605,23.0727,56765.0747
2010-03-05 14:55:00,37.92,37.93,37.86,37.86,85603.55636612333,23.0727,23.0788,23.0362,23.0362,85603.5564
2010-03-05 15:00:00,37.87,37.9,37.85,37.9,195258.1785022228,23.0423,23.0605,23.0301,23.0605,195258.1785
2010-03-05 15:05:00,37.9,37.92,37.88,37.88,60298.64356548501,23.0605,23.0727,23.0484,23.0484,60298.6436
2010-03-05 15:10:00,37.87,37.88,37.86,37.86,25646.87108172803,23.0423,23.0484,23.0362,23.0362,25646.8711
2010-03-05 15:15:00,37.87,37.89,37.86,37.88,40693.03544967514,23.0423,23.0544,23.0362,23.0484,40693.0354
2010-03-05 15:20:00,37.88,37.88,37.84,37.84,37957.36920095748,23.0484,23.0484,23.024,23.024,37957.3692
2010-03-05 15:25:00,37.84,37.85,37.8,37.82,62920.3237205061,23.024,23.0301,22.9997,23.0119,62920.3237
2010-03-05 15:30:00,37.83,37.88,37.81,37.86,123902.88384817052,23.0179,23.0484,23.0058,23.0362,123902.8838
2010-03-05 15:35:00,37.86,37.88,37.86,37.88,53459.47794369087,23.0362,23.0484,23.0362,23.0484,53459.4779
2010-03-05 15:40:00,37.87,37.9,37.87,37.9,72495.1555910179,23.0423,23.0605,23.0423,23.0605,72495.1556
2010-03-05 15:45:00,37.9,37.92,37.89,37.92,73065.08605950074,23.0605,23.0727,23.0544,23.0727,73065.0861
2010-03-05 15:50:00,37.92,37.94,37.92,37.92,197081.95600136783,23.0727,23.0849,23.0727,23.0727,197081.956
2010-03-05 15:55:00,37.91,37.93,37.88,37.93,318819.10406930355,23.0666,23.0788,23.0484,23.0788,318819.1041
2010-03-08 09:30:00,37.87,37.9,37.71,37.86,137239.2568106691,23.0423,23.0605,22.9449,23.0362,137239.2568
2010-03-08 09:35:00,37.86,37.86,37.68,37.72,176678.445229682,23.0362,23.0362,22.9267,22.951,176678.4452
2010-03-08 09:40:00,37.72,37.76,37.64,37.66,107716.85854325772,22.951,22.9753,22.9023,22.9145,107716.8585
2010-03-08 09:45:00,37.66,37.7,37.62,37.63,92328.73589422092,22.9145,22.9388,22.8902,22.8962,92328.7359
2010-03-08 09:50:00,37.62,37.64,37.62,37.64,55283.25544283597,22.8902,22.9023,22.8902,22.9023,55283.2554
2010-03-08 09:55:00,37.64,37.64,37.6,37.64,77510.54371366694,22.9023,22.9023,22.878,22.9023,77510.5437
2010-03-08 10:00:00,37.64,37.77,37.64,37.77,89251.11136441355,22.9023,22.9814,22.9023,22.9814,89251.1114
2010-03-08 10:05:00,37.77,37.79,37.7,37.73,70329.41981078309,22.9814,22.9936,22.9388,22.9571,70329.4198
2010-03-08 10:10:00,37.74,37.82,37.72,37.82,91074.88886355863,22.9632,23.0119,22.951,23.0119,91074.8889
2010-03-08 10:15:00,37.81,37.86,37.81,37.84,44112.61826057221,23.0058,23.0362,23.0058,23.024,44112.6183
2010-03-08 10:20:00,37.83,37.89,37.83,37.89,28040.57904935598,23.0179,23.0544,23.0179,23.0544,28040.579
2010-03-08 10:25:00,37.89,37.9,37.87,37.89,30776.245298073634,23.0544,23.0605,23.0423,23.0544,30776.2453
2010-03-08 10:30:00,37.88,37.91,37.83,37.86,45822.40966602074,23.0484,23.0666,23.0179,23.0362,45822.4097
2010-03-08 10:35:00,37.86,37.93,37.86,37.89,31574.147953949618,23.0362,23.0788,23.0362,23.0544,31574.148
2010-03-08 10:40:00,37.89,37.89,37.81,37.86,69189.5588738174,23.0544,23.0544,23.0058,23.0362,69189.5589
2010-03-08 10:45:00,37.86,37.89,37.86,37.88,26102.815456514305,23.0362,23.0544,23.0362,23.0484,26102.8155
2010-03-08 10:50:00,37.88,37.9,37.86,37.87,33397.92545309472,23.0484,23.0605,23.0362,23.0423,33397.9255
2010-03-08 10:55:00,37.87,37.88,37.87,37.87,36703.522170295226,23.0423,23.0484,23.0423,23.0423,36703.5222
2010-03-08 11:00:00,37.88,37.88,37.86,37.87,30434.28701698393,23.0484,23.0484,23.0362,23.0423,30434.287
2010-03-08 11:05:00,37.86,37.88,37.86,37.87,30320.30092328736,23.0362,23.0484,23.0362,23.0423,30320.3009
2010-03-08 11:10:00,37.87,37.88,37.83,37.83,21771.343896044684,23.0423,23.0484,23.0179,23.0179,21771.3439
2010-03-08 11:15:00,37.83,37.84,37.81,37.81,30320.30092328736,23.0179,23.024,23.0058,23.0058,30320.3009
2010-03-08 11:20:00,37.82,37.83,37.8,37.83,98028.04057904935,23.0119,23.0179,22.9997,23.0179,98028.0406
2010-03-08 11:25:00,37.82,37.82,37.81,37.82,86287.47292830274,23.0119,23.0119,23.0058,23.0119,86287.4729
2010-03-08 11:30:00,37.81,37.84,37.81,37.84,21543.371708651543,23.0058,23.024,23.0058,23.024,21543.3717
2010-03-08 11:35:00,37.84,37.86,37.83,37.85,24620.99623845891,23.024,23.0362,23.0179,23.0301,24620.9962
2010-03-08 11:40:00,37.85,37.86,37.82,37.83,14020.28952467799,23.0301,23.0362,23.0119,23.0179,14020.2895
2010-03-08 11:45:00,37.82,37.82,37.8,37.81,22797.218739313805,23.0119,23.0119,22.9997,23.0058,22797.2187
2010-03-08 11:50:00,37.8,37.82,37.79,37.79,20745.469052775563,22.9997,23.0119,22.9936,22.9936,20745.4691
2010-03-08 11:55:00,37.79,37.82,37.78,37.79,39097.23013792317,22.9936,23.0119,22.9875,22.9936,39097.2301
2010-03-08 12:00:00,37.79,37.79,37.75,37.76,41604.92419924769,22.9936,22.9936,22.9693,22.9753,41604.9242
2010-03-08 12:05:00,37.78,37.78,37.77,37.78,7865.040465063263,22.9875,22.9875,22.9814,22.9875,7865.0405
2010-03-08 12:10:00,37.77,37.79,37.77,37.77,14818.192180553971,22.9814,22.9936,22.9814,22.9814,14818.1922
2010-03-08 12:15:00,37.78,37.79,37.78,37.78,9346.85968311866,22.9875,22.9936,22.9875,22.9875,9346.8597
2010-03-08 12:20:00,37.78,37.79,37.78,37.78,26444.773737604013,22.9875,22.9936,22.9875,22.9875,26444.7737
2010-03-08 12:25:00,37.77,37.78,37.77,37.77,7295.109996580417,22.9814,22.9875,22.9814,22.9814,7295.11
2010-03-08 12:30:00,37.77,37.78,37.77,37.77,4787.415935255899,22.9814,22.9875,22.9814,22.9814,4787.4159
2010-03-08 12:35:00,37.78,37.81,37.77,37.81,37387.43873247464,22.9875,23.0058,22.9814,23.0058,37387.4387
2010-03-08 12:40:00,37.81,37.82,37.8,37.81,17211.90014818192,23.0058,23.0119,22.9997,23.0058,17211.9001
2010-03-08 12:45:00,37.8,37.81,37.77,37.79,50267.86732018694,22.9997,23.0058,22.9814,22.9936,50267.8673
2010-03-08 12:50:00,37.79,37.83,37.79,37.83,28610.509517838826,22.9936,23.0179,22.9936,23.0179,28610.5095
2010-03-08 12:55:00,37.83,37.85,37.82,37.85,24051.065769976063,23.0179,23.0301,23.0119,23.0301,24051.0658
2010-03-08 13:00:00,37.84,37.89,37.84,37.89,73293.05824689388,23.024,23.0544,23.024,23.0544,73293.0582
2010-03-08 13:05:00,37.89,37.89,37.83,37.84,42288.84076142711,23.0544,23.0544,23.0179,23.024,42288.8408
2010-03-08 13:10:00,37.84,37.85,37.83,37.84,19491.6220221133,23.024,23.0301,23.0179,23.024,19491.622
2010-03-08 13:15:00,37.84,37.86,37.84,37.86,21657.35780234812,23.024,23.0362,23.024,23.0362,21657.3578
2010-03-08 13:20:00,37.86,37.89,37.86,37.87,31118.203579163343,23.0362,23.0544,23.0362,23.0423,31118.2036
2010-03-08 13:25:00,37.87,37.9,37.87,37.9,29408.41217371481,23.0423,23.0605,23.0423,23.0605,29408.4122
2010-03-08 13:30:00,37.9,37.91,37.89,37.89,26900.71811239029,23.0605,23.0666,23.0544,23.0544,26900.7181
2010-03-08 13:35:00,37.9,37.9,37.89,37.9,17667.844522968197,23.0605,23.0605,23.0544,23.0605,17667.8445
2010-03-08 13:40:00,37.9,37.9,37.89,37.9,26330.787643907443,23.0605,23.0605,23.0544,23.0605,26330.7876
2010-03-08 13:45:00,37.9,37.9,37.86,37.88,68277.67012424485,23.0605,23.0605,23.0362,23.0484,68277.6701
2010-03-08 13:50:00,37.88,37.89,37.86,37.89,44910.52091644819,23.0484,23.0544,23.0362,23.0544,44910.5209
2010-03-08 13:55:00,37.88,37.88,37.85,37.85,27812.60686196284,23.0484,23.0484,23.0301,23.0301,27812.6069
2010-03-08 14:00:00,37.85,37.87,37.85,37.87,26102.815456514305,23.0301,23.0423,23.0301,23.0423,26102.8155
2010-03-08 14:05:00,37.87,37.89,37.86,37.87,38755.27185683347,23.0423,23.0544,23.0362,23.0423,38755.2719
2010-03-08 14:10:00,37.86,37.87,37.85,37.85,24279.0379573692,23.0362,23.0423,23.0301,23.0301,24279.038
2010-03-08 14:15:00,37.85,37.86,37.82,37.82,28724.4956115354,23.0301,23.0362,23.0119,23.0119,28724.4956
2010-03-08 14:20:00,37.82,37.84,37.81,37.84,42174.854667730535,23.0119,23.024,23.0058,23.024,42174.8547
2010-03-08 14:25:00,37.84,37.84,37.82,37.82,15046.16436794711,23.024,23.024,23.0119,23.0119,15046.1644
2010-03-08 14:30:00,37.83,37.86,37.83,37.86,36019.60560811581,23.0179,23.0362,23.0179,23.0362,36019.6056
2010-03-08 14:35:00,37.86,37.86,37.83,37.84,26558.75983130058,23.0362,23.0362,23.0179,23.024,26558.7598
2010-03-08 14:40:00,37.83,37.83,37.81,37.83,38641.2857631369,23.0179,23.0179,23.0058,23.0179,38641.2858
2010-03-08 14:45:00,37.83,37.83,37.82,37.83,12538.470306622592,23.0179,23.0179,23.0119,23.0179,12538.4703
2010-03-08 14:50:00,37.83,37.87,37.82,37.87,30320.30092328736,23.0179,23.0423,23.0119,23.0423,30320.3009
2010-03-08 14:55:00,37.86,37.91,37.86,37.87,68619.62840533454,23.0362,23.0666,23.0362,23.0423,68619.6284
2010-03-08 15:00:00,37.87,37.87,37.86,37.86,34879.74467115012,23.0423,23.0423,23.0362,23.0362,34879.7447
2010-03-08 15:05:00,37.86,37.87,37.85,37.86,50495.83950758007,23.0362,23.0423,23.0301,23.0362,50495.8395
2010-03-08 15:10:00,37.85,37.86,37.85,37.85,13792.317337284852,23.0301,23.0362,23.0301,23.0301,13792.3173
2010-03-08 15:15:00,37.86,37.9,37.85,37.89,60640.60184657472,23.0362,23.0605,23.0301,23.0544,60640.6018
2010-03-08 15:20:00,37.88,37.91,37.88,37.91,35791.63342072268,23.0484,23.0666,23.0484,23.0666,35791.6334
2010-03-08 15:25:00,37.91,37.92,37.86,37.87,48216.1176336487,23.0666,23.0727,23.0362,23.0423,48216.1176
2010-03-08 15:30:00,37.87,37.88,37.86,37.88,84691.66761655078,23.0423,23.0484,23.0362,23.0484,84691.6676
2010-03-08 15:35:00,37.88,37.92,37.88,37.91,47190.242790379576,23.0484,23.0727,23.0484,23.0666,47190.2428
2010-03-08 15:40:00,37.91,37.93,37.91,37.93,66681.86481249287,23.0666,23.0788,23.0666,23.0788,66681.8648
2010-03-08 15:45:00,37.93,37.93,37.89,37.91,61324.518408754135,23.0788,23.0788,23.0544,23.0666,61324.5184
2010-03-08 15:50:00,37.91,37.91,37.9,37.9,60184.65747178844,23.0666,23.0666,23.0605,23.0605,60184.6575
2010-03-08 15:55:00,37.91,37.91,37.85,37.86,152855.35164709904,23.0666,23.0666,23.0301,23.0362,152855.3516
2010-03-09 09:30:00,37.86,37.86,37.81,37.86,65086.059500740914,23.0362,23.0362,23.0058,23.0362,65086.0595
2010-03-09 09:35:00,37.85,37.93,37.85,37.93,35449.675139632964,23.0301,23.0788,23.0301,23.0788,35449.6751
2010-03-09 09:40:00,37.93,37.94,37.88,37.91,37843.38310726092,23.0788,23.0849,23.0484,23.0666,37843.3831
2010-03-09 09:45:00,37.91,37.91,37.86,37.88,47418.21497777271,23.0666,23.0666,23.0362,23.0484,47418.215
2010-03-09 09:50:00,37.89,37.89,37.82,37.85,42858.77122990995,23.0544,23.0544,23.0119,23.0301,42858.7712
2010-03-09 09:55:00,37.86,37.92,37.84,37.9,44454.57654166192,23.0362,23.0727,23.024,23.0605,44454.5765
2010-03-09 10:00:00,37.9,37.96,37.86,37.94,143394.5058702838,23.0605,23.097,23.0362,23.0849,143394.5059
2010-03-09 10:05:00,37.95,37.96,37.94,37.95,111478.3996352445,23.091,23.097,23.0849,23.091,111478.3996
2010-03-09 10:10:00,37.95,37.96,37.94,37.94,42630.79904251681,23.091,23.097,23.0849,23.0849,42630.799
2010-03-09 10:15:00,37.95,37.97,37.94,37.97,52889.547475208026,23.091,23.1031,23.0849,23.1031,52889.5475
2010-03-09 10:20:00,37.96,37.98,37.95,37.98,53345.4918499943,23.097,23.1092,23.091,23.1092,53345.4918
2010-03-09 10:25:00,37.97,38.0,37.97,37.98,63262.282001595806,23.1031,23.1214,23.1031,23.1092,63262.282
2010-03-09 10:30:00,37.98,37.99,37.96,37.98,62920.3237205061,23.1092,23.1153,23.097,23.1092,62920.3237
2010-03-09 10:35:00,37.98,38.03,37.97,38.03,67023.82309358258,23.1092,23.1396,23.1031,23.1396,67023.8231
2010-03-09 10:40:00,38.03,38.12,38.02,38.1,109768.60822979597,23.1396,23.1944,23.1335,23.1822,109768.6082
2010-03-09 10:45:00,38.11,38.14,38.08,38.1,108172.802918044,23.1883,23.2066,23.1701,23.1822,108172.8029
2010-03-09 10:50:00,38.1,38.12,38.09,38.12,60868.57403396786,23.1822,23.1944,23.1761,23.1944,60868.574
2010-03-09 10:55:00,38.11,38.16,38.11,38.16,146016.18602530492,23.1883,23.2187,23.1883,23.2187,146016.186
2010-03-09 11:00:00,38.16,38.21,38.15,38.2,130058.13290778526,23.2187,23.2492,23.2126,23.2431,130058.1329
2010-03-09 11:05:00,38.2,38.25,38.19,38.19,60070.67137809187,23.2431,23.2735,23.237,23.237,60070.6714
2010-03-09 11:10:00,38.2,38.25,38.19,38.23,46278.35404080703,23.2431,23.2735,23.237,23.2613,46278.354
2010-03-09 11:15:00,38.24,38.28,38.23,38.28,32941.98107830845,23.2674,23.2917,23.2613,23.2917,32941.9811
2010-03-09 11:20:00,38.28,38.32,38.27,38.29,52775.561381511456,23.2917,23.3161,23.2857,23.2978,52775.5614
2010-03-09 11:25:00,38.29,38.33,38.28,38.32,25988.82936281773,23.2978,23.3222,23.2917,23.3161,25988.8294
2010-03-09 11:30:00,38.32,38.33,38.29,38.29,79790.26558759832,23.3161,23.3222,23.2978,23.2978,79790.2656
2010-03-09 11:35:00,38.29,38.31,38.25,38.25,41604.92419924769,23.2978,23.31,23.2735,23.2735,41604.9242
2010-03-09 11:40:00,38.26,38.28,38.24,38.28,37387.43873247464,23.2796,23.2917,23.2674,23.2917,37387.4387
2010-03-09 11:45:00,38.28,38.36,38.28,38.36,85489.57027242676,23.2917,23.3404,23.2917,23.3404,85489.5703
2010-03-09 11:50:00,38.36,38.42,38.36,38.41,148295.9078992363,23.3404,23.3769,23.3404,23.3708,148295.9079
2010-03-09 11:55:00,38.4,38.48,38.39,38.47,162202.21133021772,23.3648,23.4134,23.3587,23.4074,162202.2113
2010-03-09 12:00:00,38.48,38.52,38.47,38.52,139974.92305938675,23.4134,23.4378,23.4074,23.4378,139974.9231
2010-03-09 12:05:00,38.52,38.53,38.49,38.49,86857.4033967856,23.4378,23.4439,23.4195,23.4195,86857.4034
2010-03-09 12:10:00,38.49,38.54,38.49,38.52,76370.68277670124,23.4195,23.4499,23.4195,23.4378,76370.6828
2010-03-09 12:15:00,38.53,38.56,38.5,38.55,82411.9457426194,23.4439,23.4621,23.4256,23.456,82411.9457
2010-03-09 12:20:00,38.55,38.58,38.55,38.57,50951.78388236636,23.456,23.4743,23.456,23.4682,50951.7839
2010-03-09 12:25:00,38.57,38.59,38.57,38.59,69759.48934230024,23.4682,23.4804,23.4682,23.4804,69759.4893
2010-03-09 12:30:00,38.59,38.59,38.57,38.57,99395.8737034082,23.4804,23.4804,23.4682,23.4682,99395.8737
2010-03-09 12:35:00,38.57,38.58,38.57,38.58,49697.93685170409,23.4682,23.4743,23.4682,23.4743,49697.9369
2010-03-09 12:40:00,38.58,38.6,38.57,38.58,50495.83950758007,23.4743,23.4865,23.4682,23.4743,50495.8395
2010-03-09 12:45:00,38.58,38.6,38.57,38.6,66339.90653140318,23.4743,23.4865,23.4682,23.4865,66339.9065
2010-03-09 12:50:00,38.6,38.6,38.59,38.6,24051.065769976063,23.4865,23.4865,23.4804,23.4865,24051.0658
2010-03-09 12:55:00,38.6,38.6,38.58,38.58,55511.22763022912,23.4865,23.4865,23.4743,23.4743,55511.2276
2010-03-09 13:00:00,38.58,38.58,38.52,38.54,95064.40214293856,23.4743,23.4743,23.4378,23.4499,95064.4021
2010-03-09 13:05:00,38.54,38.54,38.5,38.51,39439.18841901288,23.4499,23.4499,23.4256,23.4317,39439.1884
2010-03-09 13:10:00,38.51,38.52,38.5,38.51,36133.59170181238,23.4317,23.4378,23.4256,23.4317,36133.5917
2010-03-09 13:15:00,38.51,38.55,38.5,38.54,21885.32998974125,23.4317,23.456,23.4256,23.4499,21885.33
2010-03-09 13:20:00,38.55,38.57,38.51,38.55,129260.23025190926,23.456,23.4682,23.4317,23.456,129260.2303
2010-03-09 13:25:00,38.55,38.6,38.55,38.59,56765.07466089137,23.456,23.4865,23.456,23.4804,56765.0747
2010-03-09 13:30:00,38.6,38.61,38.55,38.57,90618.94448877237,23.4865,23.4925,23.456,23.4682,90618.9445
2010-03-09 13:35:00,38.57,38.57,38.54,38.56,56081.15809871196,23.4682,23.4682,23.4499,23.4621,56081.1581
2010-03-09 13:40:00,38.55,38.57,38.52,38.57,29978.34264219765,23.456,23.4682,23.4378,23.4682,29978.3426
2010-03-09 13:45:00,38.57,38.58,38.52,38.58,51521.71435084919,23.4682,23.4743,23.4378,23.4743,51521.7144
2010-03-09 13:50:00,38.58,38.66,38.57,38.66,133477.71571868233,23.4743,23.523,23.4682,23.523,133477.7157
2010-03-09 13:55:00,38.66,38.67,38.6,38.61,47532.20107146928,23.523,23.529,23.4865,23.4925,47532.2011
2010-03-09 14:00:00,38.62,38.65,38.6,38.61,55283.25544283597,23.4986,23.5169,23.4865,23.4925,55283.2554
2010-03-09 14:05:00,38.61,38.62,38.6,38.6,24051.065769976063,23.4925,23.4986,23.4865,23.4865,24051.0658
2010-03-09 14:10:00,38.6,38.62,38.55,38.56,148409.89399293286,23.4865,23.4986,23.456,23.4621,148409.894
2010-03-09 14:15:00,38.56,38.59,38.56,38.58,38527.29966944033,23.4621,23.4804,23.4621,23.4743,38527.2997
2010-03-09 14:20:00,38.58,38.6,38.57,38.59,36475.549982902085,23.4743,23.4865,23.4682,23.4804,36475.55
2010-03-09 14:25:00,38.6,38.62,38.58,38.59,40465.063262282005,23.4865,23.4986,23.4743,23.4804,40465.0633
2010-03-09 14:30:00,38.59,38.59,38.55,38.56,72609.14168471447,23.4804,23.4804,23.456,23.4621,72609.1417
2010-03-09 14:35:00,38.56,38.57,38.53,38.53,99623.84589080133,23.4621,23.4682,23.4439,23.4439,99623.8459
2010-03-09 14:40:00,38.53,38.54,38.49,38.51,48330.10372734527,23.4439,23.4499,23.4195,23.4317,48330.1037
2010-03-09 14:45:00,38.51,38.51,38.46,38.48,67821.72574945856,23.4317,23.4317,23.4013,23.4134,67821.7257
2010-03-09 14:50:00,38.49,38.5,38.43,38.43,180553.9724153653,23.4195,23.4256,23.383,23.383,180553.9724
2010-03-09 14:55:00,38.44,38.46,38.41,38.41,67365.7813746723,23.3891,23.4013,23.3708,23.3708,67365.7814
2010-03-09 15:00:00,38.41,38.43,38.4,38.41,77852.50199475665,23.3708,23.383,23.3648,23.3708,77852.502
2010-03-09 15:05:00,38.41,38.41,38.36,38.36,117063.71822637638,23.3708,23.3708,23.3404,23.3404,117063.7182
2010-03-09 15:10:00,38.36,38.38,38.35,38.35,61894.44887723698,23.3404,23.3526,23.3343,23.3343,61894.4489
2010-03-09 15:15:00,38.36,38.37,38.31,38.37,67935.71184315514,23.3404,23.3465,23.31,23.3465,67935.7118
2010-03-09 15:20:00,38.37,38.38,38.35,38.35,49811.92294540066,23.3465,23.3526,23.3343,23.3343,49811.9229
2010-03-09 15:25:00,38.35,38.36,38.29,38.3,127094.49447167444,23.3343,23.3404,23.2978,23.3039,127094.4945
2010-03-09 15:30:00,38.3,38.32,38.29,38.31,90618.94448877237,23.3039,23.3161,23.2978,23.31,90618.9445
2010-03-09 15:35:00,38.31,38.36,38.31,38.36,42516.81294882025,23.31,23.3404,23.31,23.3404,42516.8129
2010-03-09 15:40:00,38.36,38.4,38.35,38.38,68163.68403054828,23.3404,23.3648,23.3343,23.3526,68163.684
2010-03-09 15:45:00,38.37,38.38,38.33,38.33,59158.78262851932,23.3465,23.3526,23.3222,23.3222,59158.7826
2010-03-09 15:50:00,38.34,38.36,38.31,38.32,131425.9660321441,23.3283,23.3404,23.31,23.3161,131425.966
2010-03-09 15:55:00,38.32,38.33,38.3,38.33,159580.53117519664,23.3161,23.3222,23.3039,23.3222,159580.5312
2010-03-10 09:30:00,37.93,38.15,37.92,38.04,100307.76245298074,23.2576,23.3925,23.2515,23.3251,100307.7625
2010-03-10 09:35:00,38.03,38.17,38.03,38.16,121167.21759945288,23.3189,23.4048,23.3189,23.3986,121167.2176
2010-03-10 09:40:00,38.16,38.17,38.15,38.17,66681.86481249287,23.3986,23.4048,23.3925,23.4048,66681.8648
2010-03-10 09:45:00,38.17,38.21,38.16,38.2,57221.01903567765,23.4048,23.4293,23.3986,23.4232,57221.019
2010-03-10 09:50:00,38.2,38.21,38.08,38.09,147725.97743075344,23.4232,23.4293,23.3496,23.3557,147725.9774
2010-03-10 09:55:00,38.09,38.15,38.05,38.12,103613.35917018124,23.3557,23.3925,23.3312,23.3741,103613.3592
2010-03-10 10:00:00,38.12,38.19,38.11,38.19,113758.12150917588,23.3741,23.417,23.368,23.417,113758.1215
2010-03-10 10:05:00,38.19,38.19,38.12,38.12,107260.91416847144,23.417,23.417,23.3741,23.3741,107260.9142
2010-03-10 10:10:00,38.12,38.15,38.12,38.15,92556.70808161404,23.3741,23.3925,23.3741,23.3925,92556.7081
2010-03-10 10:15:00,38.14,38.15,38.09,38.1,80816.14043086744,23.3864,23.3925,23.3557,23.3618,80816.1404
2010-03-10 10:20:00,38.1,38.14,38.09,38.12,57676.963410463926,23.3618,23.3864,23.3557,23.3741,57676.9634
2010-03-10 10:25:00,38.12,38.15,38.12,38.15,36703.522170295226,23.3741,23.3925,23.3741,23.3925,36703.5222
2010-03-10 10:30:00,38.15,38.22,38.15,38.22,74318.933090163,23.3925,23.4354,23.3925,23.4354,74318.9331
2010-03-10 10:35:00,38.22,38.26,38.21,38.25,95862.30479881454,23.4354,23.46,23.4293,23.4538,95862.3048
2010-03-10 10:40:00,38.26,38.26,38.24,38.26,16072.039211216232,23.46,23.46,23.4477,23.46,16072.0392
2010-03-10 10:45:00,38.26,38.27,38.25,38.25,28382.537330445684,23.46,23.4661,23.4538,23.4538,28382.5373
2010-03-10 10:50:00,38.26,38.27,38.22,38.24,62122.421064630114,23.46,23.4661,23.4354,23.4477,62122.4211
2010-03-10 10:55:00,38.24,38.26,38.23,38.26,26558.75983130058,23.4477,23.46,23.4416,23.46,26558.7598
2010-03-10 11:00:00,38.26,38.29,38.24,38.29,82639.91793001254,23.46,23.4784,23.4477,23.4784,82639.9179
2010-03-10 11:05:00,38.29,38.31,38.29,38.3,68277.67012424485,23.4784,23.4906,23.4784,23.4845,68277.6701
2010-03-10 11:10:00,38.3,38.32,38.29,38.31,64516.12903225807,23.4845,23.4967,23.4784,23.4906,64516.129
2010-03-10 11:15:00,38.31,38.32,38.3,38.32,43086.74341730309,23.4906,23.4967,23.4845,23.4967,43086.7434
2010-03-10 11:20:00,38.31,38.31,38.27,38.28,19947.56639689958,23.4906,23.4906,23.4661,23.4722,19947.5664
2010-03-10 11:25:00,38.28,38.31,38.28,38.29,36133.59170181238,23.4722,23.4906,23.4722,23.4784,36133.5917
2010-03-10 11:30:00,38.3,38.34,38.29,38.33,52091.64481933204,23.4845,23.509,23.4784,23.5029,52091.6448
2010-03-10 11:35:00,38.34,38.34,38.25,38.26,48672.06200843497,23.509,23.509,23.4538,23.46,48672.062
2010-03-10 11:40:00,38.26,38.26,38.22,38.22,69075.57278012083,23.46,23.46,23.4354,23.4354,69075.5728
2010-03-10 11:45:00,38.22,38.22,38.16,38.2,53231.50575629773,23.4354,23.4354,23.3986,23.4232,53231.5058
2010-03-10 11:50:00,38.2,38.2,38.19,38.19,11854.553744443176,23.4232,23.4232,23.417,23.417,11854.5537
2010-03-10 11:55:00,38.2,38.27,38.19,38.27,57221.01903567765,23.4232,23.4661,23.417,23.4661,57221.019
2010-03-10 12:00:00,38.27,38.32,38.27,38.31,81272.0848056537,23.4661,23.4967,23.4661,23.4906,81272.0848
2010-03-10 12:05:00,38.31,38.31,38.23,38.23,84577.68152285421,23.4906,23.4906,23.4416,23.4416,84577.6815
2010-03-10 12:10:00,38.23,38.24,38.19,38.21,47190.242790379576,23.4416,23.4477,23.417,23.4293,47190.2428
2010-03-10 12:15:00,38.21,38.23,38.2,38.23,33625.89764048786,23.4293,23.4416,23.4232,23.4416,33625.8976
2010-03-10 12:20:00,38.22,38.26,38.22,38.23,26444.773737604013,23.4354,23.46,23.4354,23.4416,26444.7737
2010-03-10 12:25:00,38.22,38.24,38.17,38.17,39211.21623161974,23.4354,23.4477,23.4048,23.4048,39211.2162
2010-03-10 12:30:00,38.17,38.2,38.15,38.16,91188.87495725522,23.4048,23.4232,23.3925,23.3986,91188.875
2010-03-10 12:35:00,38.16,38.22,38.15,38.2,40465.063262282005,23.3986,23.4354,23.3925,23.4232,40465.0633
2010-03-10 12:40:00,38.21,38.22,38.2,38.2,23937.079676279493,23.4293,23.4354,23.4232,23.4232,23937.0797
2010-03-10 12:45:00,38.2,38.26,38.2,38.24,56423.116379801664,23.4232,23.46,23.4232,23.4477,56423.1164
2010-03-10 12:50:00,38.24,38.25,38.22,38.24,32144.078422432463,23.4477,23.4538,23.4354,23.4477,32144.0784
2010-03-10 12:55:00,38.24,38.28,38.23,38.27,53231.50575629773,23.4477,23.4722,23.4416,23.4661,53231.5058
2010-03-10 13:00:00,38.28,38.33,38.26,38.33,42516.81294882025,23.4722,23.5029,23.46,23.5029,42516.8129
2010-03-10 13:05:00,38.33,38.33,38.28,38.29,29180.439986321668,23.5029,23.5029,23.4722,23.4784,29180.44
2010-03-10 13:10:00,38.29,38.33,38.29,38.33,35449.675139632964,23.4784,23.5029,23.4784,23.5029,35449.6751
2010-03-10 13:15:00,38.33,38.4,38.31,38.38,70215.43371708652,23.5029,23.5458,23.4906,23.5335,70215.4337
2010-03-10 13:20:00,38.39,38.4,38.34,38.36,34993.73076484669,23.5397,23.5458,23.509,23.5213,34993.7308
2010-03-10 13:25:00,38.36,38.36,38.29,38.3,45366.46529123447,23.5213,23.5213,23.4784,23.4845,45366.4653
2010-03-10 13:30:00,38.3,38.32,38.29,38.32,22341.27436452753,23.4845,23.4967,23.4784,23.4967,22341.2744
2010-03-10 13:35:00,38.33,38.35,38.31,38.34,37501.424826171205,23.5029,23.5151,23.4906,23.509,37501.4248
2010-03-10 13:40:00,38.34,38.39,38.33,38.35,58474.86606633991,23.509,23.5397,23.5029,23.5151,58474.8661
2010-03-10 13:45:00,38.36,38.36,38.34,38.36,41718.91029294426,23.5213,23.5213,23.509,23.5213,41718.9103
2010-03-10 13:50:00,38.35,38.36,38.32,38.34,37273.45263877807,23.5151,23.5213,23.4967,23.509,37273.4526
2010-03-10 13:55:00,38.34,38.35,38.31,38.32,29408.41217371481,23.509,23.5151,23.4906,23.4967,29408.4122
2010-03-10 14:00:00,38.33,38.33,38.3,38.32,19833.58030320301,23.5029,23.5029,23.4845,23.4967,19833.5803
2010-03-10 14:05:00,38.33,38.37,38.33,38.36,69075.57278012083,23.5029,23.5274,23.5029,23.5213,69075.5728
2010-03-10 14:10:00,38.35,38.39,38.34,38.36,63718.22637638208,23.5151,23.5397,23.509,23.5213,63718.2264
2010-03-10 14:15:00,38.36,38.45,38.36,38.43,57562.97731676736,23.5213,23.5765,23.5213,23.5642,57562.9773
2010-03-10 14:20:00,38.43,38.46,38.42,38.46,51407.72825715263,23.5642,23.5826,23.5581,23.5826,51407.7283
2010-03-10 14:25:00,38.45,38.47,38.44,38.47,59956.6852843953,23.5765,23.5887,23.5703,23.5887,59956.6853
2010-03-10 14:30:00,38.48,38.5,38.47,38.48,59728.71309700217,23.5949,23.6071,23.5887,23.5949,59728.7131
2010-03-10 14:35:00,38.48,38.5,38.46,38.46,69873.4754359968,23.5949,23.6071,23.5826,23.5826,69873.4754
2010-03-10 14:40:00,38.46,38.5,38.43,38.45,64174.17075116836,23.5826,23.6071,23.5642,23.5765,64174.1708
2010-03-10 14:45:00,38.46,38.51,38.45,38.5,38869.25795053004,23.5826,23.6133,23.5765,23.6071,38869.258
2010-03-10 14:50:00,38.5,38.5,38.45,38.47,51749.686538242335,23.6071,23.6071,23.5765,23.5887,51749.6865
2010-03-10 14:55:00,38.46,38.49,38.45,38.46,28154.565143052547,23.5826,23.601,23.5765,23.5826,28154.5651
2010-03-10 15:00:00,38.45,38.47,38.45,38.45,42972.75732360652,23.5765,23.5887,23.5765,23.5765,42972.7573
2010-03-10 15:05:00,38.44,38.45,38.41,38.45,77624.5298073635,23.5703,23.5765,23.5519,23.5765,77624.5298
2010-03-10 15:10:00,38.45,38.45,38.39,38.42,82411.9457426194,23.5765,23.5765,23.5397,23.5581,82411.9457
2010-03-10 15:15:00,38.42,38.44,38.41,38.44,62692.35153311296,23.5581,23.5703,23.5519,23.5703,62692.3515
2010-03-10 15:20:00,38.45,38.5,38.43,38.45,96774.19354838708,23.5765,23.6071,23.5642,23.5765,96774.1935
2010-03-10 15:25:00,38.46,38.46,38.39,38.4,77852.50199475665,23.5826,23.5826,23.5397,23.5458,77852.502
2010-03-10 15:30:00,38.39,38.4,38.35,38.35,58702.83825373305,23.5397,23.5458,23.5151,23.5151,58702.8383
2010-03-10 15:35:00,38.35,38.36,38.34,38.36,64630.11512595463,23.5151,23.5213,23.509,23.5213,64630.1151
2010-03-10 15:40:00,38.36,38.43,38.36,38.43,135529.46540522057,23.5213,23.5642,23.5213,23.5642,135529.4654
2010-03-10 15:45:00,38.43,38.48,38.43,38.46,126182.6057221019,23.5642,23.5949,23.5642,23.5826,126182.6057
2010-03-10 15:50:00,38.47,38.53,38.46,38.49,223184.77145788213,23.5887,23.6255,23.5826,23.601,223184.7715
2010-03-10 15:55:00,38.49,38.5,38.43,38.5,210190.3567764733,23.601,23.6071,23.5642,23.6071,210190.3568
2010-03-11 09:30:00,38.17,38.59,38.16,38.43,101219.65120255329,23.4048,23.6623,23.3986,23.5642,101219.6512
2010-03-11 09:35:00,38.43,38.49,38.41,38.47,112048.33010372736,23.5642,23.601,23.5519,23.5887,112048.3301
2010-03-11 09:40:00,38.47,38.5,38.46,38.5,64972.07340704434,23.5887,23.6071,23.5826,23.6071,64972.0734
2010-03-11 09:45:00,38.49,38.5,38.43,38.44,59728.71309700217,23.601,23.6071,23.5642,23.5703,59728.7131
2010-03-11 09:50:00,38.44,38.5,38.44,38.49,94608.4577681523,23.5703,23.6071,23.5703,23.601,94608.4578
2010-03-11 09:55:00,38.49,38.5,38.46,38.47,36133.59170181238,23.601,23.6071,23.5826,23.5887,36133.5917
2010-03-11 10:00:00,38.46,38.49,38.43,38.43,53687.450131084006,23.5826,23.601,23.5642,23.5642,53687.4501
2010-03-11 10:05:00,38.43,38.44,38.39,38.39,58702.83825373305,23.5642,23.5703,23.5397,23.5397,58702.8383
2010-03-11 10:10:00,38.39,38.4,38.29,38.29,61324.518408754135,23.5397,23.5458,23.4784,23.4784,61324.5184
2010-03-11 10:15:00,38.29,38.3,38.29,38.3,38755.27185683347,23.4784,23.4845,23.4784,23.4845,38755.2719
2010-03-11 10:20:00,38.3,38.33,38.29,38.31,41832.89638664083,23.4845,23.5029,23.4784,23.4906,41832.8964
2010-03-11 10:25:00,38.32,38.44,38.29,38.29,36475.549982902085,23.4967,23.5703,23.4784,23.4784,36475.55
2010-03-11 10:30:00,38.29,38.35,38.29,38.32,50837.79778866978,23.4784,23.5151,23.4784,23.4967,50837.7978
2010-03-11 10:35:00,38.32,38.34,38.32,38.34,58246.89387894677,23.4967,23.509,23.4967,23.509,58246.8939
2010-03-11 10:40:00,38.34,38.34,38.31,38.31,37273.45263877807,23.509,23.509,23.4906,23.4906,37273.4526
2010-03-11 10:45:00,38.31,38.34,38.31,38.34,45024.50701014476,23.4906,23.509,23.4906,23.509,45024.507
2010-03-11 10:50:00,38.34,38.36,38.33,38.35,47760.17325886242,23.509,23.5213,23.5029,23.5151,47760.1733
2010-03-11 10:55:00,38.35,38.35,38.32,38.33,29522.398267411376,23.5151,23.5151,23.4967,23.5029,29522.3983
2010-03-11 11:00:00,38.32,38.34,38.29,38.29,55625.21372392568,23.4967,23.509,23.4784,23.4784,55625.2137
2010-03-11 11:05:00,38.29,38.29,38.25,38.25,52661.575287814885,23.4784,23.4784,23.4538,23.4538,52661.5753
2010-03-11 11:10:00,38.25,38.29,38.22,38.22,123902.88384817052,23.4538,23.4784,23.4354,23.4354,123902.8838
2010-03-11 11:15:00,38.22,38.28,38.22,38.26,49128.00638322125,23.4354,23.4722,23.4354,23.46,49128.0064
2010-03-11 11:20:00,38.26,38.33,38.25,38.29,40921.00763706828,23.46,23.5029,23.4538,23.4784,40921.0076
2010-03-11 11:25:00,38.29,38.29,38.24,38.27,35335.68904593639,23.4784,23.4784,23.4477,23.4661,35335.689
2010-03-11 11:30:00,38.27,38.29,38.27,38.28,25760.8571754246,23.4661,23.4784,23.4661,23.4722,25760.8572
2010-03-11 11:35:00,38.29,38.29,38.25,38.25,43314.71560469623,23.4784,23.4784,23.4538,23.4538,43314.7156
2010-03-11 11:40:00,38.25,38.28,38.23,38.24,34423.80029636384,23.4538,23.4722,23.4416,23.4477,34423.8003
2010-03-11 11:45:00,38.24,38.35,38.23,38.32,40351.07716858544,23.4477,23.5151,23.4416,23.4967,40351.0772
2010-03-11 11:50:00,38.32,38.35,38.29,38.33,44454.57654166192,23.4967,23.5151,23.4784,23.5029,44454.5765
2010-03-11 11:55:00,38.33,38.35,38.29,38.33,34423.80029636384,23.5029,23.5151,23.4784,23.5029,34423.8003
2010-03-11 12:00:00,38.32,38.34,38.3,38.32,36475.549982902085,23.4967,23.509,23.4845,23.4967,36475.55
2010-03-11 12:05:00,38.32,38.32,38.26,38.27,51179.75606975949,23.4967,23.4967,23.46,23.4661,51179.7561
2010-03-11 12:10:00,38.26,38.27,38.22,38.24,59158.78262851932,23.46,23.4661,23.4354,23.4477,59158.7826
2010-03-11 12:15:00,38.23,38.28,38.23,38.27,74318.933090163,23.4416,23.4722,23.4416,23.4661,74318.9331
2010-03-11 12:20:00,38.28,38.28,38.24,38.27,59044.79653482275,23.4722,23.4722,23.4477,23.4661,59044.7965
2010-03-11 12:25:00,38.25,38.28,38.25,38.27,29180.439986321668,23.4538,23.4722,23.4538,23.4661,29180.44
2010-03-11 12:30:00,38.25,38.29,38.25,38.26,41832.89638664083,23.4538,23.4784,23.4538,23.46,41832.8964
2010-03-11 12:35:00,38.26,38.33,38.26,38.31,40579.04935597857,23.46,23.5029,23.46,23.4906,40579.0494
2010-03-11 12:40:00,38.31,38.33,38.3,38.33,32714.00889091531,23.4906,23.5029,23.4845,23.5029,32714.0089
2010-03-11 12:45:00,38.32,38.32,38.29,38.31,46392.34013450359,23.4967,23.4967,23.4784,23.4906,46392.3401
2010-03-11 12:50:00,38.3,38.37,38.3,38.36,36019.60560811581,23.4845,23.5274,23.4845,23.5213,36019.6056
2010-03-11 12:55:00,38.36,38.37,38.32,38.37,41946.8824803374,23.5213,23.5274,23.4967,23.5274,41946.8825
2010-03-11 13:00:00,38.37,38.38,38.35,38.37,38299.32748204719,23.5274,23.5335,23.5151,23.5274,38299.3275
2010-03-11 13:05:00,38.36,38.4,38.36,38.4,33739.88373418443,23.5213,23.5458,23.5213,23.5458,33739.8837
2010-03-11 13:10:00,38.39,38.41,38.39,38.4,23025.190926706942,23.5397,23.5519,23.5397,23.5458,23025.1909
2010-03-11 13:15:00,38.39,38.39,38.34,38.35,42288.84076142711,23.5397,23.5397,23.509,23.5151,42288.8408
2010-03-11 13:20:00,38.34,38.37,38.34,38.37,30662.259204377067,23.509,23.5274,23.509,23.5274,30662.2592
2010-03-11 13:25:00,38.37,38.39,38.36,38.39,20859.45514647213,23.5274,23.5397,23.5213,23.5397,20859.4551
2010-03-11 13:30:00,38.38,38.41,38.38,38.41,21543.371708651543,23.5335,23.5519,23.5335,23.5519,21543.3717
2010-03-11 13:35:00,38.4,38.43,38.39,38.42,33625.89764048786,23.5458,23.5642,23.5397,23.5581,33625.8976
2010-03-11 13:40:00,38.43,38.43,38.39,38.42,46506.32622820016,23.5642,23.5642,23.5397,23.5581,46506.3262
2010-03-11 13:45:00,38.42,38.45,38.42,38.43,32372.0506098256,23.5581,23.5765,23.5581,23.5642,32372.0506
2010-03-11 13:50:00,38.44,38.44,38.4,38.43,33055.96717200502,23.5703,23.5703,23.5458,23.5642,33055.9672
2010-03-11 13:55:00,38.43,38.43,38.38,38.38,33169.95326570159,23.5642,23.5642,23.5335,23.5335,33169.9533
2010-03-11 14:00:00,38.38,38.39,38.36,38.37,43086.74341730309,23.5335,23.5397,23.5213,23.5274,43086.7434
2010-03-11 14:05:00,38.37,38.37,38.34,38.35,27926.59295565941,23.5274,23.5274,23.509,23.5151,27926.593
2010-03-11 14:10:00,38.35,38.37,38.33,38.36,51293.74216345606,23.5151,23.5274,23.5029,23.5213,51293.7422
2010-03-11 14:15:00,38.37,38.37,38.34,38.37,27470.64858087313,23.5274,23.5274,23.509,23.5274,27470.6486
2010-03-11 14:20:00,38.37,38.42,38.37,38.42,31574.147953949618,23.5274,23.5581,23.5274,23.5581,31574.148
2010-03-11 14:25:00,38.42,38.44,38.41,38.43,42858.77122990995,23.5581,23.5703,23.5519,23.5642,42858.7712
2010-03-11 14:30:00,38.43,38.43,38.41,38.41,39097.23013792317,23.5642,23.5642,23.5519,23.5519,39097.2301
2010-03-11 14:35:00,38.42,38.49,38.41,38.49,41946.8824803374,23.5581,23.601,23.5519,23.601,41946.8825
2010-03-11 14:40:00,38.49,38.5,38.43,38.48,60070.67137809187,23.601,23.6071,23.5642,23.5949,60070.6714
2010-03-11 14:45:00,38.48,38.49,38.46,38.46,39895.13279379916,23.5949,23.601,23.5826,23.5826,39895.1328
2010-03-11 14:50:00,38.46,38.47,38.45,38.47,37045.48045138493,23.5826,23.5887,23.5765,23.5887,37045.4805
2010-03-11 14:55:00,38.47,38.49,38.46,38.46,34993.73076484669,23.5887,23.601,23.5826,23.5826,34993.7308
2010-03-11 15:00:00,38.46,38.48,38.46,38.47,36475.549982902085,23.5826,23.5949,23.5826,23.5887,36475.55
2010-03-11 15:05:00,38.48,38.5,38.47,38.5,65542.00387552718,23.5949,23.6071,23.5887,23.6071,65542.0039
2010-03-11 15:10:00,38.49,38.52,38.48,38.49,55739.19981762225,23.601,23.6194,23.5949,23.601,55739.1998
2010-03-11 15:15:00,38.5,38.55,38.5,38.51,40693.03544967514,23.6071,23.6378,23.6071,23.6133,40693.0354
2010-03-11 15:20:00,38.52,38.52,38.5,38.52,40465.063262282005,23.6194,23.6194,23.6071,23.6194,40465.0633
2010-03-11 15:25:00,38.51,38.52,38.51,38.52,24962.954519548617,23.6133,23.6194,23.6133,23.6194,24962.9545
2010-03-11 15:30:00,38.51,38.52,38.47,38.48,79334.32121281204,23.6133,23.6194,23.5887,23.5949,79334.3212
2010-03-11 15:35:00,38.47,38.48,38.44,38.45,54029.40841217372,23.5887,23.5949,23.5703,23.5765,54029.4084
2010-03-11 15:40:00,38.47,38.53,38.46,38.53,62692.35153311296,23.5887,23.6255,23.5826,23.6255,62692.3515
2010-03-11 15:45:00,38.54,38.56,38.53,38.53,80360.19605608116,23.6316,23.6439,23.6255,23.6255,80360.1961
2010-03-11 15:50:00,38.53,38.56,38.5,38.56,192864.4705345948,23.6255,23.6439,23.6071,23.6439,192864.4705
2010-03-11 15:55:00,38.56,38.57,38.54,38.54,133705.68790607547,23.6439,23.65,23.6316,23.6316,133705.6879
2010-03-12 09:30:00,38.41,38.54,38.4,38.42,137581.21509175882,23.5519,23.6316,23.5458,23.5581,137581.2151
2010-03-12 09:35:00,38.43,38.48,38.39,38.43,42744.78513621338,23.5642,23.5949,23.5397,23.5642,42744.7851
2010-03-12 09:40:00,38.43,38.44,38.4,38.43,31346.17576655648,23.5642,23.5703,23.5458,23.5642,31346.1758
2010-03-12 09:45:00,38.42,38.45,38.41,38.44,32941.98107830845,23.5581,23.5765,23.5519,23.5703,32941.9811
2010-03-12 09:50:00,38.45,38.48,38.44,38.45,53573.46403738744,23.5765,23.5949,23.5703,23.5765,53573.464
2010-03-12 09:55:00,38.46,38.47,38.39,38.43,56879.06075458794,23.5826,23.5887,23.5397,23.5642,56879.0608
2010-03-12 10:00:00,38.43,38.43,38.3,38.39,54485.35278695999,23.5642,23.5642,23.4845,23.5397,54485.3528
2010-03-12 10:05:00,38.37,38.44,38.36,38.43,39553.17451270945,23.5274,23.5703,23.5213,23.5642,39553.1745
2010-03-12 10:10:00,38.42,38.45,38.34,38.34,68505.64231163797,23.5581,23.5765,23.509,23.509,68505.6423
2010-03-12 10:15:00,38.35,38.41,38.35,38.37,81728.02918043999,23.5151,23.5519,23.5151,23.5274,81728.0292
2010-03-12 10:20:00,38.37,38.4,38.35,38.39,31802.120141342755,23.5274,23.5458,23.5151,23.5397,31802.1201
2010-03-12 10:25:00,38.39,38.43,38.36,38.42,38527.29966944033,23.5397,23.5642,23.5213,23.5581,38527.2997
2010-03-12 10:30:00,38.42,38.43,38.36,38.43,37273.45263877807,23.5581,23.5642,23.5213,23.5642,37273.4526
2010-03-12 10:35:00,38.42,38.46,38.39,38.44,36589.536076598655,23.5581,23.5826,23.5397,23.5703,36589.5361
2010-03-12 10:40:00,38.43,38.46,38.42,38.45,34195.82810897071,23.5642,23.5826,23.5581,23.5765,34195.8281
2010-03-12 10:45:00,38.44,38.47,38.42,38.44,37045.48045138493,23.5703,23.5887,23.5581,23.5703,37045.4805
2010-03-12 10:50:00,38.43,38.47,38.43,38.45,26786.73201869372,23.5642,23.5887,23.5642,23.5765,26786.732
2010-03-12 10:55:00,38.45,38.47,38.44,38.46,17211.90014818192,23.5765,23.5887,23.5703,23.5826,17211.9001
2010-03-12 11:00:00,38.46,38.48,38.3,38.41,223982.6741137581,23.5826,23.5949,23.4845,23.5519,223982.6741
2010-03-12 11:05:00,38.4,38.42,38.36,38.41,36589.536076598655,23.5458,23.5581,23.5213,23.5519,36589.5361
2010-03-12 11:10:00,38.39,38.41,38.37,38.38,34081.84201527414,23.5397,23.5519,23.5274,23.5335,34081.842
2010-03-12 11:15:00,38.37,38.45,38.37,38.45,51065.76997606292,23.5274,23.5765,23.5274,23.5765,51065.77
2010-03-12 11:20:00,38.44,38.46,38.44,38.45,27926.59295565941,23.5703,23.5826,23.5703,23.5765,27926.593
2010-03-12 11:25:00,38.45,38.46,38.45,38.46,9916.790151601504,23.5765,23.5826,23.5765,23.5826,9916.7902
2010-03-12 11:30:00,38.47,38.47,38.43,38.43,19719.59420950644,23.5887,23.5887,23.5642,23.5642,19719.5942
2010-03-12 11:35:00,38.43,38.43,38.41,38.42,15388.122649036815,23.5642,23.5642,23.5519,23.5581,15388.1226
2010-03-12 11:40:00,38.42,38.43,38.41,38.42,24848.968425852046,23.5581,23.5642,23.5519,23.5581,24848.9684
2010-03-12 11:45:00,38.43,38.43,38.38,38.39,37615.410919867776,23.5642,23.5642,23.5335,23.5397,37615.4109
2010-03-12 11:50:00,38.39,38.4,38.37,38.39,13678.331243588282,23.5397,23.5458,23.5274,23.5397,13678.3312
2010-03-12 11:55:00,38.39,38.41,38.38,38.4,8320.984839849538,23.5397,23.5519,23.5335,23.5458,8320.9848
2010-03-12 12:00:00,38.4,38.42,38.38,38.41,23253.16311410008,23.5458,23.5581,23.5335,23.5519,23253.1631
2010-03-12 12:05:00,38.41,38.42,38.39,38.41,25418.89889433489,23.5519,23.5581,23.5397,23.5519,25418.8989
2010-03-12 12:10:00,38.41,38.43,38.41,38.42,22683.23264561724,23.5519,23.5642,23.5519,23.5581,22683.2326
2010-03-12 12:15:00,38.43,38.43,38.4,38.4,7409.096090276987,23.5642,23.5642,23.5458,23.5458,7409.0961
2010-03-12 12:20:00,38.41,38.43,38.4,38.43,16755.955773395646,23.5519,23.5642,23.5458,23.5642,16755.9558
2010-03-12 12:25:00,38.43,38.44,38.42,38.43,12310.498119229454,23.5642,23.5703,23.5581,23.5642,12310.4981
2010-03-12 12:30:00,38.43,38.43,38.37,38.37,23709.107488886355,23.5642,23.5642,23.5274,23.5274,23709.1075
2010-03-12 12:35:00,38.37,38.38,38.34,38.36,13564.345149891711,23.5274,23.5335,23.509,23.5213,13564.3451
2010-03-12 12:40:00,38.36,38.39,38.35,38.37,13564.345149891711,23.5213,23.5397,23.5151,23.5274,13564.3451
2010-03-12 12:45:00,38.38,38.39,38.36,38.38,15958.053117519665,23.5335,23.5397,23.5213,23.5335,15958.0531
2010-03-12 12:50:00,38.39,38.39,38.37,38.38,16186.0253049128,23.5397,23.5397,23.5274,23.5335,16186.0253
2010-03-12 12:55:00,38.37,38.38,38.36,38.37,24051.065769976063,23.5274,23.5335,23.5213,23.5274,24051.0658
2010-03-12 13:00:00,38.37,38.41,38.37,38.41,10144.762338994642,23.5274,23.5519,23.5274,23.5519,10144.7623
2010-03-12 13:05:00,38.41,38.42,38.4,38.42,12880.428587712298,23.5519,23.5581,23.5458,23.5581,12880.4286
2010-03-12 13:10:00,38.41,38.43,38.41,38.43,9460.84577681523,23.5519,23.5642,23.5519,23.5642,9460.8458
2010-03-12 13:15:00,38.43,38.43,38.41,38.41,15616.094836429957,23.5642,23.5642,23.5519,23.5519,15616.0948
2010-03-12 13:20:00,38.42,38.43,38.41,38.42,14362.247805767696,23.5581,23.5642,23.5519,23.5581,14362.2478
2010-03-12 13:25:00,38.42,38.45,38.42,38.44,11740.567650746609,23.5581,23.5765,23.5581,23.5703,11740.5677
2010-03-12 13:30:00,38.44,38.47,38.44,38.47,18237.77499145104,23.5703,23.5887,23.5703,23.5887,18237.775
2010-03-12 13:35:00,38.47,38.47,38.42,38.43,42630.79904251681,23.5887,23.5887,23.5581,23.5642,42630.799
2010-03-12 13:40:00,38.43,38.45,38.41,38.43,39553.17451270945,23.5642,23.5765,23.5519,23.5642,39553.1745
2010-03-12 13:45:00,38.44,38.44,38.43,38.43,10486.72062008435,23.5703,23.5703,23.5642,23.5642,10486.7206
2010-03-12 13:50:00,38.43,38.44,38.4,38.4,15844.067023823094,23.5642,23.5703,23.5458,23.5458,15844.067
2010-03-12 13:55:00,38.41,38.46,38.41,38.45,12310.498119229454,23.5519,23.5826,23.5519,23.5765,12310.4981
2010-03-12 14:00:00,38.45,38.46,38.42,38.45,28040.57904935598,23.5765,23.5826,23.5581,23.5765,28040.579
2010-03-12 14:05:00,38.45,38.47,38.44,38.47,24734.98233215548,23.5765,23.5887,23.5703,23.5887,24734.9823
2010-03-12 14:10:00,38.47,38.47,38.45,38.45,11398.609369656902,23.5887,23.5887,23.5765,23.5765,11398.6094
2010-03-12 14:15:00,38.45,38.48,38.45,38.48,20289.524677989284,23.5765,23.5949,23.5765,23.5949,20289.5247
2010-03-12 14:20:00,38.48,38.48,38.43,38.45,15844.067023823094,23.5949,23.5949,23.5642,23.5765,15844.067
2010-03-12 14:25:00,38.45,38.47,38.44,38.47,14932.178274250542,23.5765,23.5887,23.5703,23.5887,14932.1783
2010-03-12 14:30:00,38.46,38.48,38.46,38.48,21999.31608343782,23.5826,23.5949,23.5826,23.5949,21999.3161
2010-03-12 14:35:00,38.48,38.48,38.46,38.47,15274.136555340248,23.5949,23.5949,23.5826,23.5887,15274.1366
2010-03-12 14:40:00,38.47,38.5,38.47,38.48,36703.522170295226,23.5887,23.6071,23.5887,23.5949,36703.5222
2010-03-12 14:45:00,38.48,38.51,38.47,38.5,56879.06075458794,23.5949,23.6133,23.5887,23.6071,56879.0608
2010-03-12 14:50:00,38.5,38.51,38.49,38.51,15502.108742733386,23.6071,23.6133,23.601,23.6133,15502.1087
2010-03-12 14:55:00,38.51,38.55,38.48,38.52,55055.28325544284,23.6133,23.6378,23.5949,23.6194,55055.2833
2010-03-12 15:00:00,38.51,38.53,38.51,38.51,18123.788897754475,23.6133,23.6255,23.6133,23.6133,18123.7889
2010-03-12 15:05:00,38.51,38.53,38.51,38.52,23823.09358258293,23.6133,23.6255,23.6133,23.6194,23823.0936
2010-03-12 15:10:00,38.53,38.53,38.49,38.5,26444.773737604013,23.6255,23.6255,23.601,23.6071,26444.7737
2010-03-12 15:15:00,38.5,38.5,38.49,38.5,16869.941867092213,23.6071,23.6071,23.601,23.6071,16869.9419
2010-03-12 15:20:00,38.5,38.53,38.49,38.52,34879.74467115012,23.6071,23.6255,23.601,23.6194,34879.7447
2010-03-12 15:25:00,38.51,38.53,38.49,38.49,15730.080930126524,23.6133,23.6255,23.601,23.601,15730.0809
2010-03-12 15:30:00,38.49,38.51,38.48,38.5,33283.93935939815,23.601,23.6133,23.5949,23.6071,33283.9394
2010-03-12 15:35:00,38.5,38.51,38.5,38.5,60298.64356548501,23.6071,23.6133,23.6071,23.6071,60298.6436
2010-03-12 15:40:00,38.5,38.5,38.48,38.48,44796.53482275162,23.6071,23.6071,23.5949,23.5949,44796.5348
2010-03-12 15:45:00,38.49,38.52,38.48,38.49,70443.40590447966,23.601,23.6194,23.5949,23.601,70443.4059
2010-03-12 15:50:00,38.49,38.51,38.47,38.51,118887.49572552148,23.601,23.6133,23.5887,23.6133,118887.4957
2010-03-12 15:55:00,38.51,38.52,38.43,38.43,206542.80177818303,23.6133,23.6194,23.5642,23.5642,206542.8018
2010-03-15 09:30:00,38.76,38.76,38.49,38.55,90504.9583950758,23.7665,23.7665,23.601,23.6378,90504.9584
2010-03-15 09:35:00,38.56,38.6,38.55,38.59,41718.91029294426,23.6439,23.6684,23.6378,23.6623,41718.9103
2010-03-15 09:40:00,38.59,38.6,38.58,38.59,23709.107488886355,23.6623,23.6684,23.6562,23.6623,23709.1075
2010-03-15 09:45:00,38.6,38.69,38.58,38.64,114442.0380713553,23.6684,23.7236,23.6562,23.693,114442.0381
2010-03-15 09:50:00,38.65,38.67,38.61,38.66,28154.565143052547,23.6991,23.7114,23.6746,23.7052,28154.5651
2010-03-15 09:55:00,38.66,38.67,38.61,38.64,67479.76746836885,23.7052,23.7114,23.6746,23.693,67479.7675
2010-03-15 10:00:00,38.63,38.69,38.61,38.68,42288.84076142711,23.6868,23.7236,23.6746,23.7175,42288.8408
2010-03-15 10:05:00,38.67,38.72,38.63,38.69,66453.89262509973,23.7114,23.742,23.6868,23.7236,66453.8926
2010-03-15 10:10:00,38.68,38.7,38.61,38.68,51635.70044454576,23.7175,23.7298,23.6746,23.7175,51635.7004
2010-03-15 10:15:00,38.67,38.68,38.65,38.67,40009.11888749572,23.7114,23.7175,23.6991,23.7114,40009.1189
2010-03-15 10:20:00,38.68,38.73,38.68,38.69,27242.67639348,23.7175,23.7481,23.7175,23.7236,27242.6764
2010-03-15 10:25:00,38.69,38.71,38.64,38.68,45594.43747862761,23.7236,23.7359,23.693,23.7175,45594.4375
2010-03-15 10:30:00,38.68,38.68,38.59,38.63,40351.07716858544,23.7175,23.7175,23.6623,23.6868,40351.0772
2010-03-15 10:35:00,38.63,38.64,38.57,38.57,26672.74592499715,23.6868,23.693,23.65,23.65,26672.7459
2010-03-15 10:40:00,38.58,38.58,38.55,38.57,24279.0379573692,23.6562,23.6562,23.6378,23.65,24279.038
2010-03-15 10:45:00,38.57,38.57,38.56,38.57,32827.99498461188,23.65,23.65,23.6439,23.65,32827.995
2010-03-15 10:50:00,38.58,38.64,38.58,38.64,44682.54872905506,23.6562,23.693,23.6562,23.693,44682.5487
2010-03-15 10:55:00,38.64,38.65,38.63,38.65,28838.481705231963,23.693,23.6991,23.6868,23.6991,28838.4817
2010-03-15 11:00:00,38.65,38.67,38.62,38.62,31916.10623503933,23.6991,23.7114,23.6807,23.6807,31916.1062
2010-03-15 11:05:00,38.62,38.62,38.53,38.57,36019.60560811581,23.6807,23.6807,23.6255,23.65,36019.6056
2010-03-15 11:10:00,38.56,38.57,38.5,38.52,33739.88373418443,23.6439,23.65,23.6071,23.6194,33739.8837
2010-03-15 11:15:00,38.52,38.56,38.5,38.56,50609.82560127664,23.6194,23.6439,23.6071,23.6439,50609.8256
2010-03-15 11:20:00,38.55,38.58,38.54,38.54,37159.4665450815,23.6378,23.6562,23.6316,23.6316,37159.4665
2010-03-15 11:25:00,38.54,38.61,38.53,38.57,54143.39450587028,23.6316,23.6746,23.6255,23.65,54143.3945
2010-03-15 11:30:00,38.57,38.57,38.52,38.56,27698.62076826627,23.65,23.65,23.6194,23.6439,27698.6208
2010-03-15 11:35:00,38.55,38.57,38.51,38.57,21201.41342756184,23.6378,23.65,23.6133,23.65,21201.4134
2010-03-15 11:40:00,38.57,38.59,38.55,38.58,18693.71936623732,23.65,23.6623,23.6378,23.6562,18693.7194
2010-03-15 11:45:00,38.59,38.6,38.57,38.59,17439.87233557506,23.6623,23.6684,23.65,23.6623,17439.8723
2010-03-15 11:50:00,38.59,38.59,38.56,38.57,12538.470306622592,23.6623,23.6623,23.6439,23.65,12538.4703
2010-03-15 11:55:00,38.57,38.57,38.54,38.56,10144.762338994642,23.65,23.65,23.6316,23.6439,10144.7623
2010-03-15 12:00:00,38.56,38.56,38.5,38.51,27470.64858087313,23.6439,23.6439,23.6071,23.6133,27470.6486
2010-03-15 12:05:00,38.51,38.57,38.5,38.56,15274.136555340248,23.6133,23.65,23.6071,23.6439,15274.1366
2010-03-15 12:10:00,38.56,38.57,38.54,38.56,6155.249059614727,23.6439,23.65,23.6316,23.6439,6155.2491
2010-03-15 12:15:00,38.56,38.57,38.55,38.57,11056.651088567194,23.6439,23.65,23.6378,23.65,11056.6511
2010-03-15 12:20:00,38.57,38.58,38.57,38.57,6611.193434401003,23.65,23.6562,23.65,23.65,6611.1934
2010-03-15 12:25:00,38.57,38.6,38.55,38.55,20517.496865382425,23.65,23.6684,23.6378,23.6378,20517.4969
2010-03-15 12:30:00,38.56,38.57,38.55,38.56,12424.484212926023,23.6439,23.65,23.6378,23.6439,12424.4842
2010-03-15 12:35:00,38.56,38.57,38.55,38.56,10486.72062008435,23.6439,23.65,23.6378,23.6439,10486.7206
2010-03-15 12:40:00,38.57,38.59,38.55,38.58,20517.496865382425,23.65,23.6623,23.6378,23.6562,20517.4969
2010-03-15 12:45:00,38.58,38.58,38.55,38.55,24507.01014476234,23.6562,23.6562,23.6378,23.6378,24507.0101
2010-03-15 12:50:00,38.56,38.57,38.56,38.57,10144.762338994642,23.6439,23.65,23.6439,23.65,10144.7623
2010-03-15 12:55:00,38.57,38.58,38.57,38.57,10372.73452638778,23.65,23.6562,23.65,23.65,10372.7345
2010-03-15 13:00:00,38.57,38.58,38.56,38.58,9916.790151601504,23.65,23.6562,23.6439,23.6562,9916.7902
2010-03-15 13:05:00,38.57,38.6,38.57,38.6,7067.137809187279,23.65,23.6684,23.65,23.6684,7067.1378
2010-03-15 13:10:00,38.6,38.61,38.6,38.61,7409.096090276987,23.6684,23.6746,23.6684,23.6746,7409.0961
2010-03-15 13:15:00,38.61,38.63,38.61,38.62,12196.512025532886,23.6746,23.6868,23.6746,23.6807,12196.512
2010-03-15 13:20:00,38.62,38.62,38.61,38.61,2051.7496865382423,23.6807,23.6807,23.6746,23.6746,2051.7497
2010-03-15 13:25:00,38.61,38.63,38.61,38.63,9802.804057904936,23.6746,23.6868,23.6746,23.6868,9802.8041
2010-03-15 13:30:00,38.63,38.65,38.62,38.65,27128.690299783422,23.6868,23.6991,23.6807,23.6991,27128.6903
2010-03-15 13:35:00,38.65,38.68,38.65,38.66,28496.52342414225,23.6991,23.7175,23.6991,23.7052,28496.5234
2010-03-15 13:40:00,38.66,38.67,38.66,38.66,5813.29077852502,23.7052,23.7114,23.7052,23.7052,5813.2908
2010-03-15 13:45:00,38.67,38.67,38.66,38.67,4559.443747862761,23.7114,23.7114,23.7052,23.7114,4559.4437
2010-03-15 13:50:00,38.67,38.69,38.66,38.69,12196.512025532886,23.7114,23.7236,23.7052,23.7236,12196.512
2010-03-15 13:55:00,38.69,38.7,38.68,38.69,16527.98358600251,23.7236,23.7298,23.7175,23.7236,16527.9836
2010-03-15 14:00:00,38.68,38.69,38.67,38.68,9574.831870511798,23.7175,23.7236,23.7114,23.7175,9574.8319
2010-03-15 14:05:00,38.68,38.7,38.66,38.67,34651.772483756984,23.7175,23.7298,23.7052,23.7114,34651.7725
2010-03-15 14:10:00,38.67,38.67,38.66,38.67,3305.5967172005016,23.7114,23.7114,23.7052,23.7114,3305.5967
2010-03-15 14:15:00,38.67,38.68,38.66,38.67,18921.69155363046,23.7114,23.7175,23.7052,23.7114,18921.6916
2010-03-15 14:20:00,38.67,38.72,38.67,38.71,43086.74341730309,23.7114,23.742,23.7114,23.7359,43086.7434
2010-03-15 14:25:00,38.71,38.72,38.7,38.7,13906.30343098142,23.7359,23.742,23.7298,23.7298,13906.3034
2010-03-15 14:30:00,38.7,38.72,38.68,38.69,34423.80029636384,23.7298,23.742,23.7175,23.7236,34423.8003
2010-03-15 14:35:00,38.69,38.72,38.69,38.71,23481.135301493217,23.7236,23.742,23.7236,23.7359,23481.1353
2010-03-15 14:40:00,38.72,38.73,38.7,38.72,23481.135301493217,23.742,23.7481,23.7298,23.742,23481.1353
2010-03-15 14:45:00,38.73,38.78,38.72,38.73,46962.27060298644,23.7481,23.7788,23.742,23.7481,46962.2706
2010-03-15 14:50:00,38.72,38.78,38.72,38.75,49355.97857061439,23.742,23.7788,23.742,23.7604,49355.9786
2010-03-15 14:55:00,38.75,38.75,38.72,38.73,11170.637182263765,23.7604,23.7604,23.742,23.7481,11170.6372
2010-03-15 15:00:00,38.74,38.76,38.73,38.73,23481.135301493217,23.7543,23.7665,23.7481,23.7481,23481.1353
2010-03-15 15:05:00,38.73,38.74,38.71,38.72,31688.13404764619,23.7481,23.7543,23.7359,23.742,31688.134
2010-03-15 15:10:00,38.72,38.77,38.72,38.75,50153.88122649037,23.742,23.7727,23.742,23.7604,50153.8812
2010-03-15 15:15:00,38.76,38.79,38.74,38.79,68505.64231163797,23.7665,23.7849,23.7543,23.7849,68505.6423
2010-03-15 15:20:00,38.79,38.82,38.77,38.81,58702.83825373305,23.7849,23.8033,23.7727,23.7972,58702.8383
2010-03-15 15:25:00,38.81,38.86,38.81,38.85,70557.39199817623,23.7972,23.8279,23.7972,23.8217,70557.392
2010-03-15 15:30:00,38.86,38.86,38.8,38.8,86515.44511569588,23.8279,23.8279,23.7911,23.7911,86515.4451
2010-03-15 15:35:00,38.8,38.84,38.79,38.83,71469.28074774878,23.7911,23.8156,23.7849,23.8095,71469.2807
2010-03-15 15:40:00,38.83,38.84,38.83,38.84,46506.32622820016,23.8095,23.8156,23.8095,23.8156,46506.3262
2010-03-15 15:45:00,38.83,38.88,38.83,38.88,104297.27573236063,23.8095,23.8401,23.8095,23.8401,104297.2757
2010-03-15 15:50:00,38.88,38.91,38.85,38.85,210874.27333865268,23.8401,23.8585,23.8217,23.8217,210874.2733
2010-03-15 15:55:00,38.86,38.86,38.8,38.81,165279.83586002508,23.8279,23.8279,23.7911,23.7972,165279.8359
2010-03-16 09:30:00,38.79,39.0,38.78,38.79,71697.2529351419,23.7849,23.9137,23.7788,23.7849,71697.2529
2010-03-16 09:35:00,38.79,38.87,38.78,38.81,56081.15809871196,23.7849,23.834,23.7788,23.7972,56081.1581
2010-03-16 09:40:00,38.8,38.81,38.74,38.81,42630.79904251681,23.7911,23.7972,23.7543,23.7972,42630.799
2010-03-16 09:45:00,38.8,38.84,38.78,38.78,34309.81420266727,23.7911,23.8156,23.7788,23.7788,34309.8142
2010-03-16 09:50:00,38.77,38.77,38.72,38.75,19719.59420950644,23.7727,23.7727,23.742,23.7604,19719.5942
2010-03-16 09:55:00,38.75,38.76,38.72,38.75,22797.218739313805,23.7604,23.7665,23.742,23.7604,22797.2187
2010-03-16 10:00:00,38.75,38.8,38.75,38.8,20517.496865382425,23.7604,23.7911,23.7604,23.7911,20517.4969
2010-03-16 10:05:00,38.79,38.8,38.79,38.79,18123.788897754475,23.7849,23.7911,23.7849,23.7849,18123.7889
2010-03-16 10:10:00,38.79,38.79,38.73,38.75,31802.120141342755,23.7849,23.7849,23.7481,23.7604,31802.1201
2010-03-16 10:15:00,38.75,38.76,38.72,38.76,21429.385614954976,23.7604,23.7665,23.742,23.7665,21429.3856
2010-03-16 10:20:00,38.75,38.77,38.75,38.76,14590.219993160834,23.7604,23.7727,23.7604,23.7665,14590.22
2010-03-16 10:25:00,38.75,38.79,38.75,38.78,30320.30092328736,23.7604,23.7849,23.7604,23.7788,30320.3009
2010-03-16 10:30:00,38.78,38.79,38.75,38.75,61210.53231505757,23.7788,23.7849,23.7604,23.7604,61210.5323
2010-03-16 10:35:00,38.74,38.75,38.68,38.69,33169.95326570159,23.7543,23.7604,23.7175,23.7236,33169.9533
2010-03-16 10:40:00,38.69,38.71,38.65,38.69,44454.57654166192,23.7236,23.7359,23.6991,23.7236,44454.5765
2010-03-16 10:45:00,38.69,38.69,38.66,38.68,27584.634674569705,23.7236,23.7236,23.7052,23.7175,27584.6347
2010-03-16 10:50:00,38.68,38.71,38.68,38.71,10942.664994870624,23.7175,23.7359,23.7175,23.7359,10942.665
2010-03-16 10:55:00,38.7,38.82,38.7,38.82,63946.19856377522,23.7298,23.8033,23.7298,23.8033,63946.1986
2010-03-16 11:00:00,38.82,38.83,38.8,38.8,13336.372962498575,23.8033,23.8095,23.7911,23.7911,13336.373
2010-03-16 11:05:00,38.81,38.85,38.79,38.79,28268.55123674912,23.7972,23.8217,23.7849,23.7849,28268.5512
2010-03-16 11:10:00,38.79,38.83,38.78,38.81,22569.246551920667,23.7849,23.8095,23.7788,23.7972,22569.2466
2010-03-16 11:15:00,38.82,38.88,38.82,38.88,23367.14920779665,23.8033,23.8401,23.8033,23.8401,23367.1492
2010-03-16 11:20:00,38.88,38.9,38.82,38.82,18921.69155363046,23.8401,23.8524,23.8033,23.8033,18921.6916
2010-03-16 11:25:00,38.82,38.85,38.82,38.82,29864.356548501084,23.8033,23.8217,23.8033,23.8033,29864.3565
2010-03-16 11:30:00,38.82,38.85,38.82,38.85,13450.359056195144,23.8033,23.8217,23.8033,23.8217,13450.3591
2010-03-16 11:35:00,38.84,38.9,38.84,38.9,27812.60686196284,23.8156,23.8524,23.8156,23.8524,27812.6069
2010-03-16 11:40:00,38.9,38.92,38.88,38.9,26444.773737604013,23.8524,23.8647,23.8401,23.8524,26444.7737
2010-03-16 11:45:00,38.9,38.91,38.9,38.9,19263.649834720163,23.8524,23.8585,23.8524,23.8524,19263.6498
2010-03-16 11:50:00,38.91,38.91,38.9,38.9,3533.56890459364,23.8585,23.8585,23.8524,23.8524,3533.5689
2010-03-16 11:55:00,38.91,38.91,38.86,38.86,14590.219993160834,23.8585,23.8585,23.8279,23.8279,14590.22
2010-03-16 12:00:00,38.86,38.86,38.82,38.84,27128.690299783422,23.8279,23.8279,23.8033,23.8156,27128.6903
2010-03-16 12:05:00,38.84,38.84,38.81,38.81,22227.28827083096,23.8156,23.8156,23.7972,23.7972,22227.2883
2010-03-16 12:10:00,38.81,38.83,38.8,38.8,16983.927960788784,23.7972,23.8095,23.7911,23.7911,16983.928
2010-03-16 12:15:00,38.79,38.8,38.76,38.76,18921.69155363046,23.7849,23.7911,23.7665,23.7665,18921.6916
2010-03-16 12:20:00,38.77,38.78,38.74,38.75,29978.34264219765,23.7727,23.7788,23.7543,23.7604,29978.3426
2010-03-16 12:25:00,38.75,38.76,38.74,38.74,12082.525931836317,23.7604,23.7665,23.7543,23.7543,12082.5259
2010-03-16 12:30:00,38.74,38.75,38.74,38.74,5129.374216345606,23.7543,23.7604,23.7543,23.7543,5129.3742
2010-03-16 12:35:00,38.74,38.75,38.71,38.71,17097.914054485354,23.7543,23.7604,23.7359,23.7359,17097.9141
2010-03-16 12:40:00,38.7,38.71,38.67,38.68,11398.609369656902,23.7298,23.7359,23.7114,23.7175,11398.6094
2010-03-16 12:45:00,38.68,38.69,38.68,38.68,9688.817964208369,23.7175,23.7236,23.7175,23.7175,9688.818
2010-03-16 12:50:00,38.68,38.69,38.67,38.67,10942.664994870624,23.7175,23.7236,23.7114,23.7114,10942.665
2010-03-16 12:55:00,38.68,38.68,38.66,38.67,11056.651088567194,23.7175,23.7175,23.7052,23.7114,11056.6511
2010-03-16 13:00:00,38.68,38.71,38.68,38.7,11968.539838139746,23.7175,23.7359,23.7175,23.7298,11968.5398
2010-03-16 13:05:00,38.7,38.71,38.7,38.7,4673.42984155933,23.7298,23.7359,23.7298,23.7298,4673.4298
2010-03-16 13:10:00,38.7,38.71,38.68,38.68,13108.400775105438,23.7298,23.7359,23.7175,23.7175,13108.4008
2010-03-16 13:15:00,38.67,38.68,38.67,38.67,6839.165621794141,23.7114,23.7175,23.7114,23.7114,6839.1656
2010-03-16 13:20:00,38.68,38.68,38.65,38.65,9460.84577681523,23.7175,23.7175,23.6991,23.6991,9460.8458
2010-03-16 13:25:00,38.65,38.66,38.65,38.65,11284.623275960334,23.6991,23.7052,23.6991,23.6991,11284.6233
2010-03-16 13:30:00,38.65,38.66,38.65,38.66,15274.136555340248,23.6991,23.7052,23.6991,23.7052,15274.1366
2010-03-16 13:35:00,38.65,38.67,38.65,38.65,12766.44249401573,23.6991,23.7114,23.6991,23.6991,12766.4425
2010-03-16 13:40:00,38.65,38.67,38.65,38.65,15844.067023823094,23.6991,23.7114,23.6991,23.6991,15844.067
2010-03-16 13:45:00,38.65,38.65,38.6,38.6,35335.68904593639,23.6991,23.6991,23.6684,23.6684,35335.689
2010-03-16 13:50:00,38.6,38.62,38.6,38.61,9916.790151601504,23.6684,23.6807,23.6684,23.6746,9916.7902
2010-03-16 13:55:00,38.61,38.66,38.61,38.63,63718.22637638208,23.6746,23.7052,23.6746,23.6868,63718.2264
2010-03-16 14:00:00,38.63,38.66,38.6,38.66,93582.58292488316,23.6868,23.7052,23.6684,23.7052,93582.5829
2010-03-16 14:05:00,38.66,38.66,38.64,38.64,16755.955773395646,23.7052,23.7052,23.693,23.693,16755.9558
2010-03-16 14:10:00,38.64,38.71,38.62,38.71,33625.89764048786,23.693,23.7359,23.6807,23.7359,33625.8976
2010-03-16 14:15:00,38.71,38.74,38.65,38.72,54143.39450587028,23.7359,23.7543,23.6991,23.742,54143.3945
2010-03-16 14:20:00,38.71,38.76,38.69,38.73,77282.5715262738,23.7359,23.7665,23.7236,23.7481,77282.5715
2010-03-16 14:25:00,38.74,38.79,38.72,38.75,41034.99373076485,23.7543,23.7849,23.742,23.7604,41034.9937
2010-03-16 14:30:00,38.75,38.75,38.65,38.68,77396.55761997036,23.7604,23.7604,23.6991,23.7175,77396.5576
2010-03-16 14:35:00,38.68,38.68,38.6,38.61,20289.524677989284,23.7175,23.7175,23.6684,23.6746,20289.5247
2010-03-16 14:40:00,38.62,38.63,38.57,38.57,27014.70420608686,23.6807,23.6868,23.65,23.65,27014.7042
2010-03-16 14:45:00,38.57,38.62,38.56,38.6,22911.20483301037,23.65,23.6807,23.6439,23.6684,22911.2048
2010-03-16 14:50:00,38.6,38.64,38.57,38.64,22227.28827083096,23.6684,23.693,23.65,23.693,22227.2883
2010-03-16 14:55:00,38.64,38.69,38.64,38.66,18693.71936623732,23.693,23.7236,23.693,23.7052,18693.7194
2010-03-16 15:00:00,38.66,38.71,38.66,38.68,18807.705459933888,23.7052,23.7359,23.7052,23.7175,18807.7055
2010-03-16 15:05:00,38.69,38.71,38.66,38.67,32941.98107830845,23.7236,23.7359,23.7052,23.7114,32941.9811
2010-03-16 15:10:00,38.68,38.69,38.67,38.67,10372.73452638778,23.7175,23.7236,23.7114,23.7114,10372.7345
2010-03-16 15:15:00,38.67,38.72,38.65,38.71,30890.231391770205,23.7114,23.742,23.6991,23.7359,30890.2314
2010-03-16 15:20:00,38.7,38.7,38.66,38.69,24165.05186367264,23.7298,23.7298,23.7052,23.7236,24165.0519
2010-03-16 15:25:00,38.69,38.72,38.65,38.71,27698.62076826627,23.7236,23.742,23.6991,23.7359,27698.6208
2010-03-16 15:30:00,38.7,38.73,38.67,38.73,27584.634674569705,23.7298,23.7481,23.7114,23.7481,27584.6347
2010-03-16 15:35:00,38.73,38.77,38.73,38.76,19377.635928416734,23.7481,23.7727,23.7481,23.7665,19377.6359
2010-03-16 15:40:00,38.77,38.77,38.76,38.77,20289.524677989284,23.7727,23.7727,23.7665,23.7727,20289.5247
2010-03-16 15:45:00,38.77,38.77,38.72,38.73,36019.60560811581,23.7727,23.7727,23.742,23.7481,36019.6056
2010-03-16 15:50:00,38.74,38.81,38.73,38.81,122307.07853641856,23.7543,23.7972,23.7481,23.7972,122307.0785
2010-03-16 15:55:00,38.81,38.84,38.79,38.82,177590.33397925453,23.7972,23.8156,23.7849,23.8033,177590.334
2010-03-17 09:30:00,38.83,38.93,38.82,38.92,74090.96090276986,23.8095,23.8708,23.8033,23.8647,74090.9609
2010-03-17 09:35:00,38.92,38.96,38.89,38.93,55169.26934913941,23.8647,23.8892,23.8463,23.8708,55169.2693
2010-03-17 09:40:00,38.94,39.03,38.93,39.02,44112.61826057221,23.8769,23.9321,23.8708,23.926,44112.6183
2010-03-17 09:45:00,39.02,39.03,38.99,39.02,39439.18841901288,23.926,23.9321,23.9076,23.926,39439.1884
2010-03-17 09:50:00,39.02,39.03,39.0,39.01,57448.99122307079,23.926,23.9321,23.9137,23.9198,57448.9912
2010-03-17 09:55:00,39.02,39.03,39.0,39.01,56309.13028610509,23.926,23.9321,23.9137,23.9198,56309.1303
2010-03-17 10:00:00,39.01,39.03,39.0,39.0,75686.76621452183,23.9198,23.9321,23.9137,23.9137,75686.7662
2010-03-17 10:05:00,39.0,39.0,38.95,38.96,62464.37934571983,23.9137,23.9137,23.883,23.8892,62464.3793
2010-03-17 10:10:00,38.96,39.0,38.95,38.97,24620.99623845891,23.8892,23.9137,23.883,23.8953,24620.9962
2010-03-17 10:15:00,38.96,38.97,38.93,38.95,39325.20232531631,23.8892,23.8953,23.8708,23.883,39325.2023
2010-03-17 10:20:00,38.95,38.95,38.91,38.92,34765.758577453555,23.883,23.883,23.8585,23.8647,34765.7586
2010-03-17 10:25:00,38.92,38.93,38.89,38.89,15046.16436794711,23.8647,23.8708,23.8463,23.8463,15046.1644
2010-03-17 10:30:00,38.89,38.95,38.89,38.94,21429.385614954976,23.8463,23.883,23.8463,23.8769,21429.3856
2010-03-17 10:35:00,38.94,38.94,38.91,38.91,15046.16436794711,23.8769,23.8769,23.8585,23.8585,15046.1644
2010-03-17 10:40:00,38.92,38.96,38.92,38.94,25760.8571754246,23.8647,23.8892,23.8647,23.8769,25760.8572
2010-03-17 10:45:00,38.95,38.97,38.93,38.97,13792.317337284852,23.883,23.8953,23.8708,23.8953,13792.3173
2010-03-17 10:50:00,38.98,38.98,38.93,38.95,32714.00889091531,23.9014,23.9014,23.8708,23.883,32714.0089
2010-03-17 10:55:00,38.96,38.99,38.93,38.99,9802.804057904936,23.8892,23.9076,23.8708,23.9076,9802.8041
2010-03-17 11:00:00,38.99,39.01,38.99,39.01,11056.651088567194,23.9076,23.9198,23.9076,23.9198,11056.6511
2010-03-17 11:05:00,39.01,39.01,38.99,39.0,35677.647327026105,23.9198,23.9198,23.9076,23.9137,35677.6473
2010-03-17 11:10:00,39.0,39.1,39.0,39.1,92100.76370682775,23.9137,23.975,23.9137,23.975,92100.7637
2010-03-17 11:15:00,39.1,39.17,39.1,39.17,36817.5082639918,23.975,24.0179,23.975,24.0179,36817.5083
2010-03-17 11:20:00,39.16,39.2,39.15,39.19,44454.57654166192,24.0118,24.0363,24.0057,24.0302,44454.5765
2010-03-17 11:25:00,39.19,39.22,39.19,39.2,31574.147953949618,24.0302,24.0486,24.0302,24.0363,31574.148
2010-03-17 11:30:00,39.21,39.22,39.19,39.22,35221.70295223983,24.0425,24.0486,24.0302,24.0486,35221.703
2010-03-17 11:35:00,39.22,39.23,39.21,39.22,25532.88498803146,24.0486,24.0547,24.0425,24.0486,25532.885
2010-03-17 11:40:00,39.22,39.25,39.22,39.24,24848.968425852046,24.0486,24.067,24.0486,24.0609,24848.9684
2010-03-17 11:45:00,39.24,39.26,39.22,39.26,51749.686538242335,24.0609,24.0731,24.0486,24.0731,51749.6865
2010-03-17 11:50:00,39.26,39.27,39.23,39.26,64858.08731334777,24.0731,24.0793,24.0547,24.0731,64858.0873
2010-03-17 11:55:00,39.26,39.27,39.22,39.22,35221.70295223983,24.0731,24.0793,24.0486,24.0486,35221.703
2010-03-17 12:00:00,39.23,39.23,39.19,39.19,15388.122649036815,24.0547,24.0547,24.0302,24.0302,15388.1226
2010-03-17 12:05:00,39.19,39.2,39.15,39.15,19035.677647327026,24.0302,24.0363,24.0057,24.0057,19035.6776
2010-03-17 12:10:00,39.16,39.21,39.14,39.21,35905.61951441924,24.0118,24.0425,23.9995,24.0425,35905.6195
2010-03-17 12:15:00,39.21,39.25,39.2,39.23,22797.218739313805,24.0425,24.067,24.0363,24.0547,22797.2187
2010-03-17 12:20:00,39.22,39.25,39.2,39.2,19833.58030320301,24.0486,24.067,24.0363,24.0363,19833.5803
2010-03-17 12:25:00,39.2,39.2,39.16,39.16,12310.498119229454,24.0363,24.0363,24.0118,24.0118,12310.4981
2010-03-17 12:30:00,39.17,39.19,39.17,39.18,9802.804057904936,24.0179,24.0302,24.0179,24.0241,9802.8041
2010-03-17 12:35:00,39.19,39.19,39.16,39.17,8093.0126524564,24.0302,24.0302,24.0118,24.0179,8093.0127
2010-03-17 12:40:00,39.17,39.18,39.14,39.16,17781.830616664767,24.0179,24.0241,23.9995,24.0118,17781.8306
2010-03-17 12:45:00,39.16,39.21,39.15,39.21,15274.136555340248,24.0118,24.0425,24.0057,24.0425,15274.1366
2010-03-17 12:50:00,39.22,39.22,39.2,39.21,24165.05186367264,24.0486,24.0486,24.0363,24.0425,24165.0519
2010-03-17 12:55:00,39.21,39.22,39.21,39.22,5699.304684828451,24.0425,24.0486,24.0425,24.0486,5699.3047
2010-03-17 13:00:00,39.22,39.23,39.22,39.22,23595.121395189788,24.0486,24.0547,24.0486,24.0486,23595.1214
2010-03-17 13:05:00,39.22,39.22,39.22,39.22,7523.082183973555,24.0486,24.0486,24.0486,24.0486,7523.0822
2010-03-17 13:10:00,39.22,39.27,39.22,39.27,39667.16060640602,24.0486,24.0793,24.0486,24.0793,39667.1606
2010-03-17 13:15:00,39.28,39.29,39.26,39.29,25418.89889433489,24.0854,24.0915,24.0731,24.0915,25418.8989
2010-03-17 13:20:00,39.29,39.29,39.29,39.29,12880.428587712298,24.0915,24.0915,24.0915,24.0915,12880.4286
2010-03-17 13:25:00,39.29,39.33,39.29,39.29,58246.89387894677,24.0915,24.1161,24.0915,24.0915,58246.8939
2010-03-17 13:30:00,39.29,39.36,39.29,39.36,32258.06451612904,24.0915,24.1344,24.0915,24.1344,32258.0645
2010-03-17 13:35:00,39.36,39.4,39.31,39.31,95748.31870511796,24.1344,24.159,24.1038,24.1038,95748.3187
2010-03-17 13:40:00,39.31,39.33,39.29,39.33,14020.28952467799,24.1038,24.1161,24.0915,24.1161,14020.2895
2010-03-17 13:45:00,39.33,39.33,39.31,39.33,27926.59295565941,24.1161,24.1161,24.1038,24.1161,27926.593
2010-03-17 13:50:00,39.32,39.34,39.31,39.31,35791.63342072268,24.1099,24.1222,24.1038,24.1038,35791.6334
2010-03-17 13:55:00,39.31,39.33,39.3,39.32,19605.60811580987,24.1038,24.1161,24.0977,24.1099,19605.6081
2010-03-17 14:00:00,39.33,39.33,39.32,39.33,11170.637182263765,24.1161,24.1161,24.1099,24.1161,11170.6372
2010-03-17 14:05:00,39.32,39.33,39.29,39.3,29408.41217371481,24.1099,24.1161,24.0915,24.0977,29408.4122
2010-03-17 14:10:00,39.3,39.32,39.28,39.29,28952.46779892853,24.0977,24.1099,24.0854,24.0915,28952.4678
2010-03-17 14:15:00,39.29,39.29,39.29,39.29,17781.830616664767,24.0915,24.0915,24.0915,24.0915,17781.8306
2010-03-17 14:20:00,39.29,39.31,39.29,39.29,43428.7016983928,24.0915,24.1038,24.0915,24.0915,43428.7017
2010-03-17 14:25:00,39.29,39.29,39.26,39.26,24620.99623845891,24.0915,24.0915,24.0731,24.0731,24620.9962
2010-03-17 14:30:00,39.27,39.29,39.24,39.27,39781.14670010259,24.0793,24.0915,24.0609,24.0793,39781.1467
2010-03-17 14:35:00,39.27,39.27,39.22,39.23,41148.97982446141,24.0793,24.0793,24.0486,24.0547,41148.9798
2010-03-17 14:40:00,39.22,39.27,39.2,39.25,42402.82685512368,24.0486,24.0793,24.0363,24.067,42402.8269
2010-03-17 14:45:00,39.26,39.26,39.24,39.24,25418.89889433489,24.0731,24.0731,24.0609,24.0609,25418.8989
2010-03-17 14:50:00,39.24,39.26,39.22,39.22,44226.60435426878,24.0609,24.0731,24.0486,24.0486,44226.6044
2010-03-17 14:55:00,39.22,39.27,39.22,39.23,43200.729510999656,24.0486,24.0793,24.0486,24.0547,43200.7295
2010-03-17 15:00:00,39.22,39.24,39.18,39.18,44796.53482275162,24.0486,24.0609,24.0241,24.0241,44796.5348
2010-03-17 15:05:00,39.18,39.22,39.17,39.19,73065.08605950074,24.0241,24.0486,24.0179,24.0302,73065.0861
2010-03-17 15:10:00,39.2,39.2,39.17,39.2,30776.245298073634,24.0363,24.0363,24.0179,24.0363,30776.2453
2010-03-17 15:15:00,39.21,39.21,39.15,39.15,41490.938105551126,24.0425,24.0425,24.0057,24.0057,41490.9381
2010-03-17 15:20:00,39.15,39.16,39.12,39.12,51521.71435084919,24.0057,24.0118,23.9873,23.9873,51521.7144
2010-03-17 15:25:00,39.13,39.17,39.12,39.17,28382.537330445684,23.9934,24.0179,23.9873,24.0179,28382.5373
2010-03-17 15:30:00,39.17,39.18,39.15,39.16,37159.4665450815,24.0179,24.0241,24.0057,24.0118,37159.4665
2010-03-17 15:35:00,39.15,39.22,39.15,39.22,49697.93685170409,24.0057,24.0486,24.0057,24.0486,49697.9369
2010-03-17 15:40:00,39.21,39.22,39.18,39.18,34081.84201527414,24.0425,24.0486,24.0241,24.0241,34081.842
2010-03-17 15:45:00,39.19,39.23,39.18,39.22,59386.754815912456,24.0302,24.0547,24.0241,24.0486,59386.7548
2010-03-17 15:50:00,39.22,39.23,39.19,39.2,73976.97480907329,24.0486,24.0547,24.0302,24.0363,73976.9748
2010-03-17 15:55:00,39.21,39.22,39.18,39.21,181009.9167901516,24.0425,24.0486,24.0241,24.0425,181009.9168
2010-03-18 09:30:00,39.11,39.36,39.11,39.15,70329.41981078309,23.9812,24.1344,23.9812,24.0057,70329.4198
2010-03-18 09:35:00,39.15,39.23,39.15,39.18,22683.23264561724,24.0057,24.0547,24.0057,24.0241,22683.2326
2010-03-18 09:40:00,39.18,39.19,39.1,39.1,24620.99623845891,24.0241,24.0302,23.975,23.975,24620.9962
2010-03-18 09:45:00,39.09,39.17,39.09,39.16,29978.34264219765,23.9689,24.0179,23.9689,24.0118,29978.3426
2010-03-18 09:50:00,39.15,39.22,39.15,39.22,38869.25795053004,24.0057,24.0486,24.0057,24.0486,38869.258
2010-03-18 09:55:00,39.22,39.22,39.17,39.17,6155.249059614727,24.0486,24.0486,24.0179,24.0179,6155.2491
2010-03-18 10:00:00,39.18,39.22,39.17,39.18,38983.2440442266,24.0241,24.0486,24.0179,24.0241,38983.244
2010-03-18 10:05:00,39.18,39.19,39.16,39.17,35677.647327026105,24.0241,24.0302,24.0118,24.0179,35677.6473
2010-03-18 10:10:00,39.17,39.18,39.12,39.18,28382.537330445684,24.0179,24.0241,23.9873,24.0241,28382.5373
2010-03-18 10:15:00,39.18,39.21,39.16,39.18,53231.50575629773,24.0241,24.0425,24.0118,24.0241,53231.5058
2010-03-18 10:20:00,39.19,39.2,39.17,39.19,17781.830616664767,24.0302,24.0363,24.0179,24.0302,17781.8306
2010-03-18 10:25:00,39.19,39.19,39.15,39.18,26786.73201869372,24.0302,24.0302,24.0057,24.0241,26786.732
2010-03-18 10:30:00,39.17,39.19,39.17,39.18,20403.51077168585,24.0179,24.0302,24.0179,24.0241,20403.5108
2010-03-18 10:35:00,39.17,39.23,39.17,39.23,34879.74467115012,24.0179,24.0547,24.0179,24.0547,34879.7447
2010-03-18 10:40:00,39.23,39.24,39.22,39.23,20859.45514647213,24.0547,24.0609,24.0486,24.0547,20859.4551
2010-03-18 10:45:00,39.23,39.25,39.22,39.22,12994.414681408867,24.0547,24.067,24.0486,24.0486,12994.4147
2010-03-18 10:50:00,39.22,39.25,39.22,39.23,23481.135301493217,24.0486,24.067,24.0486,24.0547,23481.1353
2010-03-18 10:55:00,39.22,39.23,39.21,39.22,32827.99498461188,24.0486,24.0547,24.0425,24.0486,32827.995
2010-03-18 11:00:00,39.22,39.23,39.21,39.21,13564.345149891711,24.0486,24.0547,24.0425,24.0425,13564.3451
2010-03-18 11:05:00,39.21,39.24,39.19,39.21,20631.482959078992,24.0425,24.0609,24.0302,24.0425,20631.483
2010-03-18 11:10:00,39.21,39.23,39.2,39.22,12880.428587712298,24.0425,24.0547,24.0363,24.0486,12880.4286
2010-03-18 11:15:00,39.22,39.28,39.22,39.26,14362.247805767696,24.0486,24.0854,24.0486,24.0731,14362.2478
2010-03-18 11:20:00,39.25,39.26,39.23,39.23,23481.135301493217,24.067,24.0731,24.0547,24.0547,23481.1353
2010-03-18 11:25:00,39.23,39.23,39.21,39.21,13792.317337284852,24.0547,24.0547,24.0425,24.0425,13792.3173
2010-03-18 11:30:00,39.21,39.22,39.18,39.18,16413.997492305938,24.0425,24.0486,24.0241,24.0241,16413.9975
2010-03-18 11:35:00,39.18,39.2,39.16,39.19,30776.245298073634,24.0241,24.0363,24.0118,24.0302,30776.2453
2010-03-18 11:40:00,39.18,39.19,39.14,39.14,29636.384361107943,24.0241,24.0302,23.9995,23.9995,29636.3844
2010-03-18 11:45:00,39.14,39.2,39.13,39.15,50381.85341388351,23.9995,24.0363,23.9934,24.0057,50381.8534
2010-03-18 11:50:00,39.16,39.16,39.13,39.15,27698.62076826627,24.0118,24.0118,23.9934,24.0057,27698.6208
2010-03-18 11:55:00,39.15,39.15,39.13,39.13,6269.235153311296,24.0057,24.0057,23.9934,23.9934,6269.2352
2010-03-18 12:00:00,39.12,39.12,39.06,39.06,24507.01014476234,23.9873,23.9873,23.9505,23.9505,24507.0101
2010-03-18 12:05:00,39.06,39.08,39.03,39.08,15958.053117519665,23.9505,23.9628,23.9321,23.9628,15958.0531
2010-03-18 12:10:00,39.09,39.11,39.07,39.1,26330.787643907443,23.9689,23.9812,23.9566,23.975,26330.7876
2010-03-18 12:15:00,39.1,39.12,39.08,39.12,7295.109996580417,23.975,23.9873,23.9628,23.9873,7295.11
2010-03-18 12:20:00,39.12,39.12,39.1,39.1,9688.817964208369,23.9873,23.9873,23.975,23.975,9688.818
2010-03-18 12:25:00,39.09,39.11,39.07,39.09,21429.385614954976,23.9689,23.9812,23.9566,23.9689,21429.3856
2010-03-18 12:30:00,39.1,39.12,39.08,39.12,10372.73452638778,23.975,23.9873,23.9628,23.9873,10372.7345
2010-03-18 12:35:00,39.12,39.13,39.08,39.08,8434.970933546107,23.9873,23.9934,23.9628,23.9628,8434.9709
2010-03-18 12:40:00,39.08,39.09,39.06,39.07,7523.082183973555,23.9628,23.9689,23.9505,23.9566,7523.0822
2010-03-18 12:45:00,39.07,39.1,39.07,39.07,14020.28952467799,23.9566,23.975,23.9566,23.9566,14020.2895
2010-03-18 12:50:00,39.08,39.09,39.07,39.07,3533.56890459364,23.9628,23.9689,23.9566,23.9566,3533.5689
2010-03-18 12:55:00,39.07,39.1,39.07,39.1,13222.386868802008,23.9566,23.975,23.9566,23.975,13222.3869
2010-03-18 13:00:00,39.1,39.13,39.1,39.1,31232.18967285992,23.975,23.9934,23.975,23.975,31232.1897
2010-03-18 13:05:00,39.1,39.15,39.1,39.15,10144.762338994642,23.975,24.0057,23.975,24.0057,10144.7623
2010-03-18 13:10:00,39.14,39.15,39.12,39.13,33967.85592157757,23.9995,24.0057,23.9873,23.9934,33967.8559
2010-03-18 13:15:00,39.13,39.14,39.1,39.1,7067.137809187279,23.9934,23.9995,23.975,23.975,7067.1378
2010-03-18 13:20:00,39.1,39.11,39.09,39.1,6041.262965918158,23.975,23.9812,23.9689,23.975,6041.263
2010-03-18 13:25:00,39.1,39.1,39.08,39.09,5585.318591131882,23.975,23.975,23.9628,23.9689,5585.3186
2010-03-18 13:30:00,39.09,39.1,39.08,39.08,20175.53858429272,23.9689,23.975,23.9628,23.9628,20175.5386
2010-03-18 13:35:00,39.08,39.12,39.07,39.11,13336.372962498575,23.9628,23.9873,23.9566,23.9812,13336.373
2010-03-18 13:40:00,39.11,39.12,39.11,39.11,6155.249059614727,23.9812,23.9873,23.9812,23.9812,6155.2491
2010-03-18 13:45:00,39.11,39.11,39.08,39.11,13678.331243588282,23.9812,23.9812,23.9628,23.9812,13678.3312
2010-03-18 13:50:00,39.11,39.11,39.09,39.09,7865.040465063263,23.9812,23.9812,23.9689,23.9689,7865.0405
2010-03-18 13:55:00,39.09,39.11,39.07,39.11,14248.261712071127,23.9689,23.9812,23.9566,23.9812,14248.2617
2010-03-18 14:00:00,39.12,39.13,39.07,39.07,22911.20483301037,23.9873,23.9934,23.9566,23.9566,22911.2048
2010-03-18 14:05:00,39.08,39.12,39.07,39.11,22227.28827083096,23.9628,23.9873,23.9566,23.9812,22227.2883
2010-03-18 14:10:00,39.1,39.11,39.09,39.11,15844.067023823094,23.975,23.9812,23.9689,23.9812,15844.067
2010-03-18 14:15:00,39.1,39.11,39.08,39.09,21087.427333865267,23.975,23.9812,23.9628,23.9689,21087.4273
2010-03-18 14:20:00,39.08,39.12,39.08,39.12,11284.623275960334,23.9628,23.9873,23.9628,23.9873,11284.6233
2010-03-18 14:25:00,39.12,39.13,39.12,39.13,3647.554998290209,23.9873,23.9934,23.9873,23.9934,3647.555
2010-03-18 14:30:00,39.13,39.2,39.12,39.19,28838.481705231963,23.9934,24.0363,23.9873,24.0302,28838.4817
2010-03-18 14:35:00,39.19,39.19,39.16,39.16,36931.49435768836,24.0302,24.0302,24.0118,24.0118,36931.4944
2010-03-18 14:40:00,39.17,39.17,39.15,39.15,28952.46779892853,24.0179,24.0179,24.0057,24.0057,28952.4678
2010-03-18 14:45:00,39.15,39.17,39.12,39.13,33169.95326570159,24.0057,24.0179,23.9873,23.9934,33169.9533
2010-03-18 14:50:00,39.13,39.13,39.1,39.11,9802.804057904936,23.9934,23.9934,23.975,23.9812,9802.8041
2010-03-18 14:55:00,39.11,39.15,39.1,39.15,20061.552490596147,23.9812,24.0057,23.975,24.0057,20061.5525
2010-03-18 15:00:00,39.15,39.15,39.15,39.15,7865.040465063263,24.0057,24.0057,24.0057,24.0057,7865.0405
2010-03-18 15:05:00,39.15,39.15,39.13,39.14,15730.080930126524,24.0057,24.0057,23.9934,23.9995,15730.0809
2010-03-18 15:10:00,39.14,39.15,39.12,39.12,16869.941867092213,23.9995,24.0057,23.9873,23.9873,16869.9419
2010-03-18 15:15:00,39.12,39.17,39.11,39.17,20061.552490596147,23.9873,24.0179,23.9812,24.0179,20061.5525
2010-03-18 15:20:00,39.17,39.19,39.15,39.17,46392.34013450359,24.0179,24.0302,24.0057,24.0179,46392.3401
2010-03-18 15:25:00,39.16,39.2,39.16,39.2,19719.59420950644,24.0118,24.0363,24.0118,24.0363,19719.5942
2010-03-18 15:30:00,39.19,39.22,39.19,39.22,37843.38310726092,24.0302,24.0486,24.0302,24.0486,37843.3831
2010-03-18 15:35:00,39.22,39.22,39.2,39.2,28040.57904935598,24.0486,24.0486,24.0363,24.0363,28040.579
2010-03-18 15:40:00,39.2,39.21,39.17,39.17,20859.45514647213,24.0363,24.0425,24.0179,24.0179,20859.4551
2010-03-18 15:45:00,39.17,39.22,39.17,39.22,37501.424826171205,24.0179,24.0486,24.0179,24.0486,37501.4248
2010-03-18 15:50:00,39.22,39.25,39.21,39.22,124244.84212926024,24.0486,24.067,24.0425,24.0486,124244.8421
2010-03-18 15:55:00,39.22,39.23,39.18,39.23,78650.40465063263,24.0486,24.0547,24.0241,24.0547,78650.4047
2010-03-19 09:30:00,39.52,39.67,38.69,39.45,1579619.2864470535,24.2326,24.3245,23.7236,24.1896,1579619.2864
2010-03-19 09:35:00,39.47,39.5,39.43,39.46,38641.2857631369,24.2019,24.2203,24.1774,24.1958,38641.2858
2010-03-19 09:40:00,39.45,39.46,39.33,39.35,30206.31482959079,24.1896,24.1958,24.1161,24.1283,30206.3148
2010-03-19 09:45:00,39.35,39.37,39.31,39.36,42744.78513621338,24.1283,24.1406,24.1038,24.1344,42744.7851
2010-03-19 09:50:00,39.35,39.39,39.33,39.37,40351.07716858544,24.1283,24.1528,24.1161,24.1406,40351.0772
2010-03-19 09:55:00,39.37,39.37,39.35,39.37,29522.398267411376,24.1406,24.1406,24.1283,24.1406,29522.3983
2010-03-19 10:00:00,39.37,39.37,39.25,39.26,65086.059500740914,24.1406,24.1406,24.067,24.0731,65086.0595
2010-03-19 10:05:00,39.25,39.25,39.17,39.21,48558.0759147384,24.067,24.067,24.0179,24.0425,48558.0759
2010-03-19 10:10:00,39.22,39.25,39.19,39.21,49014.02028952468,24.0486,24.067,24.0302,24.0425,49014.0203
2010-03-19 10:15:00,39.21,39.26,39.18,39.26,36817.5082639918,24.0425,24.0731,24.0241,24.0731,36817.5083
2010-03-19 10:20:00,39.26,39.27,39.18,39.23,29636.384361107943,24.0731,24.0793,24.0241,24.0547,29636.3844
2010-03-19 10:25:00,39.24,39.29,39.23,39.27,26900.71811239029,24.0609,24.0915,24.0547,24.0793,26900.7181
2010-03-19 10:30:00,39.27,39.28,39.18,39.2,21429.385614954976,24.0793,24.0854,24.0241,24.0363,21429.3856
2010-03-19 10:35:00,39.21,39.25,39.2,39.25,10486.72062008435,24.0425,24.067,24.0363,24.067,10486.7206
2010-03-19 10:40:00,39.24,39.26,39.22,39.26,16527.98358600251,24.0609,24.0731,24.0486,24.0731,16527.9836
2010-03-19 10:45:00,39.26,39.29,39.25,39.26,26558.75983130058,24.0731,24.0915,24.067,24.0731,26558.7598
2010-03-19 10:50:00,39.26,39.26,39.23,39.23,13678.331243588282,24.0731,24.0731,24.0547,24.0547,13678.3312
2010-03-19 10:55:00,39.23,39.23,39.15,39.15,26900.71811239029,24.0547,24.0547,24.0057,24.0057,26900.7181
2010-03-19 11:00:00,39.15,39.16,39.09,39.11,23253.16311410008,24.0057,24.0118,23.9689,23.9812,23253.1631
2010-03-19 11:05:00,39.12,39.15,39.11,39.13,18693.71936623732,23.9873,24.0057,23.9812,23.9934,18693.7194
2010-03-19 11:10:00,39.12,39.12,39.04,39.08,20859.45514647213,23.9873,23.9873,23.9382,23.9628,20859.4551
2010-03-19 11:15:00,39.07,39.08,39.02,39.07,24507.01014476234,23.9566,23.9628,23.926,23.9566,24507.0101
2010-03-19 11:20:00,39.07,39.15,39.07,39.13,20973.4412401687,23.9566,24.0057,23.9566,23.9934,20973.4412
2010-03-19 11:25:00,39.14,39.14,39.04,39.05,25190.926706941755,23.9995,23.9995,23.9382,23.9444,25190.9267
2010-03-19 11:30:00,39.05,39.05,39.01,39.05,19605.60811580987,23.9444,23.9444,23.9198,23.9444,19605.6081
2010-03-19 11:35:00,39.05,39.07,39.03,39.04,12424.484212926023,23.9444,23.9566,23.9321,23.9382,12424.4842
2010-03-19 11:40:00,39.05,39.08,39.05,39.07,15730.080930126524,23.9444,23.9628,23.9444,23.9566,15730.0809
2010-03-19 11:45:00,39.07,39.07,39.04,39.07,27812.60686196284,23.9566,23.9566,23.9382,23.9566,27812.6069
2010-03-19 11:50:00,39.07,39.07,39.03,39.06,22797.218739313805,23.9566,23.9566,23.9321,23.9505,22797.2187
2010-03-19 11:55:00,39.06,39.07,39.06,39.07,14704.206086857404,23.9505,23.9566,23.9505,23.9566,14704.2061
2010-03-19 12:00:00,39.07,39.13,39.07,39.13,41604.92419924769,23.9566,23.9934,23.9566,23.9934,41604.9242
2010-03-19 12:05:00,39.14,39.16,39.13,39.16,23025.190926706942,23.9995,24.0118,23.9934,24.0118,23025.1909
2010-03-19 12:10:00,39.16,39.17,39.15,39.15,35449.675139632964,24.0118,24.0179,24.0057,24.0057,35449.6751
2010-03-19 12:15:00,39.16,39.17,39.1,39.1,37501.424826171205,24.0118,24.0179,23.975,23.975,37501.4248
2010-03-19 12:20:00,39.1,39.16,39.1,39.15,20517.496865382425,23.975,24.0118,23.975,24.0057,20517.4969
2010-03-19 12:25:00,39.16,39.22,39.16,39.18,44340.59044796535,24.0118,24.0486,24.0118,24.0241,44340.5904
2010-03-19 12:30:00,39.17,39.2,39.17,39.2,10714.692807477488,24.0179,24.0363,24.0179,24.0363,10714.6928
2010-03-19 12:35:00,39.19,39.2,39.19,39.19,15046.16436794711,24.0302,24.0363,24.0302,24.0302,15046.1644
2010-03-19 12:40:00,39.19,39.23,39.19,39.23,19263.649834720163,24.0302,24.0547,24.0302,24.0547,19263.6498
2010-03-19 12:45:00,39.24,39.25,39.23,39.23,33169.95326570159,24.0609,24.067,24.0547,24.0547,33169.9533
2010-03-19 12:50:00,39.24,39.28,39.22,39.28,56537.10247349824,24.0609,24.0854,24.0486,24.0854,56537.1025
2010-03-19 12:55:00,39.28,39.29,39.27,39.29,27014.70420608686,24.0854,24.0915,24.0793,24.0915,27014.7042
2010-03-19 13:00:00,39.28,39.33,39.28,39.29,51065.76997606292,24.0854,24.1161,24.0854,24.0915,51065.77
2010-03-19 13:05:00,39.29,39.29,39.25,39.25,18693.71936623732,24.0915,24.0915,24.067,24.067,18693.7194
2010-03-19 13:10:00,39.25,39.28,39.25,39.25,32372.0506098256,24.067,24.0854,24.067,24.067,32372.0506
2010-03-19 13:15:00,39.26,39.26,39.23,39.23,7637.068277670124,24.0731,24.0731,24.0547,24.0547,7637.0683
2010-03-19 13:20:00,39.23,39.23,39.22,39.22,7751.054371366693,24.0547,24.0547,24.0486,24.0486,7751.0544
2010-03-19 13:25:00,39.21,39.27,39.19,39.26,25304.91280063832,24.0425,24.0793,24.0302,24.0731,25304.9128
2010-03-19 13:30:00,39.26,39.26,39.21,39.22,23595.121395189788,24.0731,24.0731,24.0425,24.0486,23595.1214
2010-03-19 13:35:00,39.22,39.22,39.16,39.17,9346.85968311866,24.0486,24.0486,24.0118,24.0179,9346.8597
2010-03-19 13:40:00,39.18,39.18,39.15,39.16,15160.15046164368,24.0241,24.0241,24.0057,24.0118,15160.1505
2010-03-19 13:45:00,39.16,39.17,39.15,39.17,5813.29077852502,24.0118,24.0179,24.0057,24.0179,5813.2908
2010-03-19 13:50:00,39.16,39.2,39.16,39.18,10372.73452638778,24.0118,24.0363,24.0118,24.0241,10372.7345
2010-03-19 13:55:00,39.17,39.21,39.16,39.2,16072.039211216232,24.0179,24.0425,24.0118,24.0363,16072.0392
2010-03-19 14:00:00,39.21,39.23,39.21,39.22,23823.09358258293,24.0425,24.0547,24.0425,24.0486,23823.0936
2010-03-19 14:05:00,39.23,39.26,39.22,39.25,22911.20483301037,24.0547,24.0731,24.0486,24.067,22911.2048
2010-03-19 14:10:00,39.25,39.26,39.24,39.25,24393.02405106577,24.067,24.0731,24.0609,24.067,24393.0241
2010-03-19 14:15:00,39.25,39.27,39.25,39.27,38071.35529465405,24.067,24.0793,24.067,24.0793,38071.3553
2010-03-19 14:20:00,39.26,39.27,39.23,39.25,49128.00638322125,24.0731,24.0793,24.0547,24.067,49128.0064
2010-03-19 14:25:00,39.24,39.24,39.2,39.2,28268.55123674912,24.0609,24.0609,24.0363,24.0363,28268.5512
2010-03-19 14:30:00,39.21,39.21,39.16,39.17,35449.675139632964,24.0425,24.0425,24.0118,24.0179,35449.6751
2010-03-19 14:35:00,39.18,39.18,39.13,39.14,36247.57779550895,24.0241,24.0241,23.9934,23.9995,36247.5778
2010-03-19 14:40:00,39.14,39.15,39.11,39.11,53231.50575629773,23.9995,24.0057,23.9812,23.9812,53231.5058
2010-03-19 14:45:00,39.1,39.11,39.07,39.08,56081.15809871196,23.975,23.9812,23.9566,23.9628,56081.1581
2010-03-19 14:50:00,39.09,39.09,39.05,39.06,18465.74717884418,23.9689,23.9689,23.9444,23.9505,18465.7472
2010-03-19 14:55:00,39.05,39.06,39.04,39.05,14476.233899464263,23.9444,23.9505,23.9382,23.9444,14476.2339
2010-03-19 15:00:00,39.04,39.06,39.04,39.05,34081.84201527414,23.9382,23.9505,23.9382,23.9444,34081.842
2010-03-19 15:05:00,39.04,39.04,39.02,39.03,97914.05448535278,23.9382,23.9382,23.926,23.9321,97914.0545
2010-03-19 15:10:00,39.04,39.09,39.03,39.08,140202.8952467799,23.9382,23.9689,23.9321,23.9628,140202.8952
2010-03-19 15:15:00,39.07,39.08,39.07,39.07,53459.47794369087,23.9566,23.9628,23.9566,23.9566,53459.4779
2010-03-19 15:20:00,39.08,39.09,39.07,39.07,29636.384361107943,23.9628,23.9689,23.9566,23.9566,29636.3844
2010-03-19 15:25:00,39.07,39.07,39.06,39.06,29066.4538926251,23.9566,23.9566,23.9505,23.9505,29066.4539
2010-03-19 15:30:00,39.06,39.06,38.98,39.0,49014.02028952468,23.9505,23.9505,23.9014,23.9137,49014.0203
2010-03-19 15:35:00,39.0,39.03,38.97,38.98,68847.60059272769,23.9137,23.9321,23.8953,23.9014,68847.6006
2010-03-19 15:40:00,38.99,39.02,38.95,39.02,89593.06964550324,23.9076,23.926,23.883,23.926,89593.0696
2010-03-19 15:45:00,39.01,39.06,39.01,39.05,74774.87746494928,23.9198,23.9505,23.9198,23.9444,74774.8775
2010-03-19 15:50:00,39.06,39.08,39.05,39.05,205972.87130970025,23.9505,23.9628,23.9444,23.9444,205972.8713
2010-03-19 15:55:00,39.07,39.12,39.06,39.12,160606.40601846576,23.9566,23.9873,23.9505,23.9873,160606.406
2010-03-22 09:30:00,39.06,39.22,38.72,39.21,99281.88760971162,23.9505,24.0486,23.742,24.0425,99281.8876
2010-03-22 09:35:00,39.21,39.21,39.07,39.07,49128.00638322125,24.0425,24.0425,23.9566,23.9566,49128.0064
2010-03-22 09:40:00,39.07,39.08,39.03,39.06,63718.22637638208,23.9566,23.9628,23.9321,23.9505,63718.2264
2010-03-22 09:45:00,39.07,39.07,39.05,39.06,101447.62338994644,23.9566,23.9566,23.9444,23.9505,101447.6234
2010-03-22 09:50:00,39.07,39.07,39.05,39.07,80360.19605608116,23.9566,23.9566,23.9444,23.9566,80360.1961
2010-03-22 09:55:00,39.07,39.12,39.07,39.09,163684.03054827312,23.9566,23.9873,23.9566,23.9689,163684.0305
2010-03-22 10:00:00,39.09,39.21,39.09,39.19,82981.87621110225,23.9689,24.0425,23.9689,24.0302,82981.8762
2010-03-22 10:05:00,39.19,39.19,39.14,39.17,84919.63980394392,24.0302,24.0302,23.9995,24.0179,84919.6398
2010-03-22 10:10:00,39.16,39.18,39.11,39.16,46278.35404080703,24.0118,24.0241,23.9812,24.0118,46278.354
2010-03-22 10:15:00,39.16,39.16,39.1,39.12,36019.60560811581,24.0118,24.0118,23.975,23.9873,36019.6056
2010-03-22 10:20:00,39.12,39.16,39.12,39.15,53687.450131084006,23.9873,24.0118,23.9873,24.0057,53687.4501
2010-03-22 10:25:00,39.15,39.22,39.15,39.21,40351.07716858544,24.0057,24.0486,24.0057,24.0425,40351.0772
2010-03-22 10:30:00,39.22,39.22,39.17,39.17,38755.27185683347,24.0486,24.0486,24.0179,24.0179,38755.2719
2010-03-22 10:35:00,39.17,39.2,39.16,39.19,46734.2984155933,24.0179,24.0363,24.0118,24.0302,46734.2984
2010-03-22 10:40:00,39.19,39.2,39.17,39.17,40009.11888749572,24.0302,24.0363,24.0179,24.0179,40009.1189
2010-03-22 10:45:00,39.17,39.2,39.17,39.18,34081.84201527414,24.0179,24.0363,24.0179,24.0241,34081.842
2010-03-22 10:50:00,39.18,39.2,39.17,39.17,40807.02154337171,24.0241,24.0363,24.0179,24.0179,40807.0215
2010-03-22 10:55:00,39.17,39.17,39.15,39.15,22797.218739313805,24.0179,24.0179,24.0057,24.0057,22797.2187
2010-03-22 11:00:00,39.15,39.2,39.15,39.19,65997.94825031346,24.0057,24.0363,24.0057,24.0302,65997.9483
2010-03-22 11:05:00,39.19,39.21,39.16,39.17,41490.938105551126,24.0302,24.0425,24.0118,24.0179,41490.9381
2010-03-22 11:10:00,39.17,39.21,39.17,39.19,19491.6220221133,24.0179,24.0425,24.0179,24.0302,19491.622
2010-03-22 11:15:00,39.19,39.25,39.18,39.23,70443.40590447966,24.0302,24.067,24.0241,24.0547,70443.4059
2010-03-22 11:20:00,39.22,39.28,39.22,39.23,131084.00775105436,24.0486,24.0854,24.0486,24.0547,131084.0078
2010-03-22 11:25:00,39.23,39.26,39.22,39.26,85033.6258976405,24.0547,24.0731,24.0486,24.0731,85033.6259
2010-03-22 11:30:00,39.25,39.27,39.21,39.24,176792.43132337855,24.067,24.0793,24.0425,24.0609,176792.4313
2010-03-22 11:35:00,39.24,39.3,39.24,39.29,30662.259204377067,24.0609,24.0977,24.0609,24.0915,30662.2592
2010-03-22 11:40:00,39.29,39.34,39.29,39.34,24620.99623845891,24.0915,24.1222,24.0915,24.1222,24620.9962
2010-03-22 11:45:00,39.34,39.38,39.33,39.33,40237.091074888864,24.1222,24.1467,24.1161,24.1161,40237.0911
2010-03-22 11:50:00,39.33,39.33,39.31,39.33,14818.192180553971,24.1161,24.1161,24.1038,24.1161,14818.1922
2010-03-22 11:55:00,39.34,39.34,39.29,39.32,17211.90014818192,24.1222,24.1222,24.0915,24.1099,17211.9001
2010-03-22 12:00:00,39.31,39.31,39.27,39.27,37957.36920095748,24.1038,24.1038,24.0793,24.0793,37957.3692
2010-03-22 12:05:00,39.28,39.29,39.25,39.26,34423.80029636384,24.0854,24.0915,24.067,24.0731,34423.8003
2010-03-22 12:10:00,39.25,39.28,39.25,39.26,24279.0379573692,24.067,24.0854,24.067,24.0731,24279.038
2010-03-22 12:15:00,39.26,39.26,39.23,39.25,15958.053117519665,24.0731,24.0731,24.0547,24.067,15958.0531
2010-03-22 12:20:00,39.25,39.26,39.24,39.25,5813.29077852502,24.067,24.0731,24.0609,24.067,5813.2908
2010-03-22 12:25:00,39.26,39.29,39.24,39.25,58702.83825373305,24.0731,24.0915,24.0609,24.067,58702.8383
2010-03-22 12:30:00,39.25,39.28,39.23,39.26,32600.02279721874,24.067,24.0854,24.0547,24.0731,32600.0228
2010-03-22 12:35:00,39.26,39.27,39.25,39.26,15844.067023823094,24.0731,24.0793,24.067,24.0731,15844.067
2010-03-22 12:40:00,39.26,39.29,39.25,39.27,38983.2440442266,24.0731,24.0915,24.067,24.0793,38983.244
2010-03-22 12:45:00,39.27,39.28,39.26,39.27,18351.761085147613,24.0793,24.0854,24.0731,24.0793,18351.7611
2010-03-22 12:50:00,39.27,39.28,39.26,39.27,23025.190926706942,24.0793,24.0854,24.0731,24.0793,23025.1909
2010-03-22 12:55:00,39.28,39.28,39.26,39.26,16983.927960788784,24.0854,24.0854,24.0731,24.0731,16983.928
2010-03-22 13:00:00,39.27,39.29,39.26,39.29,65200.04559443748,24.0793,24.0915,24.0731,24.0915,65200.0456
2010-03-22 13:05:00,39.29,39.29,39.26,39.27,23139.17702040352,24.0915,24.0915,24.0731,24.0793,23139.177
2010-03-22 13:10:00,39.27,39.31,39.26,39.29,67593.75356206542,24.0793,24.1038,24.0731,24.0915,67593.7536
2010-03-22 13:15:00,39.29,39.29,39.28,39.28,22683.23264561724,24.0915,24.0915,24.0854,24.0854,22683.2326
2010-03-22 13:20:00,39.29,39.29,39.28,39.28,23367.14920779665,24.0915,24.0915,24.0854,24.0854,23367.1492
2010-03-22 13:25:00,39.29,39.29,39.26,39.28,29750.37045480452,24.0915,24.0915,24.0731,24.0854,29750.3705
2010-03-22 13:30:00,39.28,39.28,39.27,39.28,33625.89764048786,24.0854,24.0854,24.0793,24.0854,33625.8976
2010-03-22 13:35:00,39.28,39.28,39.25,39.26,33283.93935939815,24.0854,24.0854,24.067,24.0731,33283.9394
2010-03-22 13:40:00,39.26,39.27,39.24,39.26,30890.231391770205,24.0731,24.0793,24.0609,24.0731,30890.2314
2010-03-22 13:45:00,39.26,39.26,39.25,39.26,26900.71811239029,24.0731,24.0731,24.067,24.0731,26900.7181
2010-03-22 13:50:00,39.26,39.27,39.25,39.26,25304.91280063832,24.0731,24.0793,24.067,24.0731,25304.9128
2010-03-22 13:55:00,39.26,39.26,39.24,39.24,13678.331243588282,24.0731,24.0731,24.0609,24.0609,13678.3312
2010-03-22 14:00:00,39.24,39.24,39.22,39.24,19833.58030320301,24.0609,24.0609,24.0486,24.0609,19833.5803
2010-03-22 14:05:00,39.24,39.26,39.23,39.24,18579.73327254075,24.0609,24.0731,24.0547,24.0609,18579.7333
2010-03-22 14:10:00,39.24,39.26,39.22,39.26,16413.997492305938,24.0609,24.0731,24.0486,24.0731,16413.9975
2010-03-22 14:15:00,39.26,39.27,39.25,39.26,31460.16186025305,24.0731,24.0793,24.067,24.0731,31460.1619
2010-03-22 14:20:00,39.26,39.27,39.24,39.25,34195.82810897071,24.0731,24.0793,24.0609,24.067,34195.8281
2010-03-22 14:25:00,39.25,39.27,39.24,39.24,33853.869827881,24.067,24.0793,24.0609,24.0609,33853.8698
2010-03-22 14:30:00,39.25,39.27,39.25,39.26,33739.88373418443,24.067,24.0793,24.067,24.0731,33739.8837
2010-03-22 14:35:00,39.26,39.28,39.23,39.25,76256.69668300467,24.0731,24.0854,24.0547,24.067,76256.6967
2010-03-22 14:40:00,39.25,39.27,39.25,39.26,87085.37558417874,24.067,24.0793,24.067,24.0731,87085.3756
2010-03-22 14:45:00,39.26,39.27,39.25,39.26,85717.5424598199,24.0731,24.0793,24.067,24.0731,85717.5425
2010-03-22 14:50:00,39.26,39.27,39.25,39.26,66453.89262509973,24.0731,24.0793,24.067,24.0731,66453.8926
2010-03-22 14:55:00,39.26,39.27,39.25,39.26,31688.13404764619,24.0731,24.0793,24.067,24.0731,31688.134
2010-03-22 15:00:00,39.26,39.27,39.25,39.26,70671.37809187279,24.0731,24.0793,24.067,24.0731,70671.3781
2010-03-22 15:05:00,39.26,39.26,39.23,39.24,39553.17451270945,24.0731,24.0731,24.0547,24.0609,39553.1745
2010-03-22 15:10:00,39.23,39.27,39.23,39.27,41490.938105551126,24.0547,24.0793,24.0547,24.0793,41490.9381
2010-03-22 15:15:00,39.27,39.3,39.25,39.3,169611.3074204947,24.0793,24.0977,24.067,24.0977,169611.3074
2010-03-22 15:20:00,39.3,39.36,39.3,39.35,111934.34401003078,24.0977,24.1344,24.0977,24.1283,111934.344
2010-03-22 15:25:00,39.36,39.37,39.35,39.36,178616.20882252365,24.1344,24.1406,24.1283,24.1344,178616.2088
2010-03-22 15:30:00,39.35,39.35,39.29,39.31,72153.19730992819,24.1283,24.1283,24.0915,24.1038,72153.1973
2010-03-22 15:35:00,39.31,39.31,39.29,39.29,46962.27060298644,24.1038,24.1038,24.0915,24.0915,46962.2706
2010-03-22 15:40:00,39.29,39.33,39.29,39.33,42630.79904251681,24.0915,24.1161,24.0915,24.1161,42630.799
2010-03-22 15:45:00,39.32,39.33,39.29,39.29,100193.77635928417,24.1099,24.1161,24.0915,24.0915,100193.7764
2010-03-22 15:50:00,39.3,39.31,39.29,39.29,115467.91291462442,24.0977,24.1038,24.0915,24.0915,115467.9129
2010-03-22 15:55:00,39.29,39.33,39.29,39.33,146814.0886811809,24.0915,24.1161,24.0915,24.1161,146814.0887
2010-03-23 09:30:00,39.47,39.48,39.38,39.43,128918.27197081957,24.2019,24.208,24.1467,24.1774,128918.272
2010-03-23 09:35:00,39.43,39.43,39.32,39.33,95976.29089251113,24.1774,24.1774,24.1099,24.1161,95976.2909
2010-03-23 09:40:00,39.33,39.36,39.27,39.3,34879.74467115012,24.1161,24.1344,24.0793,24.0977,34879.7447
2010-03-23 09:45:00,39.29,39.35,39.27,39.33,54713.32497435313,24.0915,24.1283,24.0793,24.1161,54713.325
2010-03-23 09:50:00,39.32,39.36,39.29,39.3,39211.21623161974,24.1099,24.1344,24.0915,24.0977,39211.2162
2010-03-23 09:55:00,39.29,39.36,39.29,39.34,79334.32121281204,24.0915,24.1344,24.0915,24.1222,79334.3212
2010-03-23 10:00:00,39.35,39.37,39.22,39.22,133705.68790607547,24.1283,24.1406,24.0486,24.0486,133705.6879
2010-03-23 10:05:00,39.22,39.29,39.21,39.29,33397.92545309472,24.0486,24.0915,24.0425,24.0915,33397.9255
2010-03-23 10:10:00,39.29,39.31,39.25,39.29,53801.43622478058,24.0915,24.1038,24.067,24.0915,53801.4362
2010-03-23 10:15:00,39.29,39.36,39.29,39.32,49014.02028952468,24.0915,24.1344,24.0915,24.1099,49014.0203
2010-03-23 10:20:00,39.32,39.35,39.31,39.34,24962.954519548617,24.1099,24.1283,24.1038,24.1222,24962.9545
2010-03-23 10:25:00,39.34,39.35,39.29,39.34,31688.13404764619,24.1222,24.1283,24.0915,24.1222,31688.134
2010-03-23 10:30:00,39.35,39.35,39.3,39.31,36703.522170295226,24.1283,24.1283,24.0977,24.1038,36703.5222
2010-03-23 10:35:00,39.31,39.31,39.24,39.25,34993.73076484669,24.1038,24.1038,24.0609,24.067,34993.7308
2010-03-23 10:40:00,39.26,39.27,39.25,39.27,11968.539838139746,24.0731,24.0793,24.067,24.0793,11968.5398
2010-03-23 10:45:00,39.27,39.29,39.26,39.27,19035.677647327026,24.0793,24.0915,24.0731,24.0793,19035.6776
2010-03-23 10:50:00,39.26,39.29,39.25,39.25,29180.439986321668,24.0731,24.0915,24.067,24.067,29180.44
2010-03-23 10:55:00,39.24,39.24,39.16,39.16,14476.233899464263,24.0609,24.0609,24.0118,24.0118,14476.2339
2010-03-23 11:00:00,39.17,39.2,39.1,39.1,70329.41981078309,24.0179,24.0363,23.975,23.975,70329.4198
2010-03-23 11:05:00,39.11,39.18,39.11,39.18,17553.85842927163,23.9812,24.0241,23.9812,24.0241,17553.8584
2010-03-23 11:10:00,39.18,39.23,39.17,39.23,15388.122649036815,24.0241,24.0547,24.0179,24.0547,15388.1226
2010-03-23 11:15:00,39.23,39.24,39.22,39.24,14932.178274250542,24.0547,24.0609,24.0486,24.0609,14932.1783
2010-03-23 11:20:00,39.24,39.26,39.24,39.26,42174.854667730535,24.0609,24.0731,24.0609,24.0731,42174.8547
2010-03-23 11:25:00,39.25,39.26,39.22,39.26,15046.16436794711,24.067,24.0731,24.0486,24.0731,15046.1644
2010-03-23 11:30:00,39.25,39.26,39.25,39.26,11740.567650746609,24.067,24.0731,24.067,24.0731,11740.5677
2010-03-23 11:35:00,39.26,39.26,39.22,39.24,14476.233899464263,24.0731,24.0731,24.0486,24.0609,14476.2339
2010-03-23 11:40:00,39.24,39.25,39.22,39.22,18237.77499145104,24.0609,24.067,24.0486,24.0486,18237.775
2010-03-23 11:45:00,39.22,39.27,39.22,39.25,28952.46779892853,24.0486,24.0793,24.0486,24.067,28952.4678
2010-03-23 11:50:00,39.24,39.27,39.24,39.26,32714.00889091531,24.0609,24.0793,24.0609,24.0731,32714.0089
2010-03-23 11:55:00,39.26,39.27,39.25,39.26,31232.18967285992,24.0731,24.0793,24.067,24.0731,31232.1897
2010-03-23 12:00:00,39.26,39.26,39.25,39.26,21429.385614954976,24.0731,24.0731,24.067,24.0731,21429.3856
2010-03-23 12:05:00,39.25,39.27,39.24,39.26,37729.39701356435,24.067,24.0793,24.0609,24.0731,37729.397
2010-03-23 12:10:00,39.25,39.27,39.25,39.26,44796.53482275162,24.067,24.0793,24.067,24.0731,44796.5348
2010-03-23 12:15:00,39.25,39.26,39.23,39.24,11968.539838139746,24.067,24.0731,24.0547,24.0609,11968.5398
2010-03-23 12:20:00,39.23,39.26,39.22,39.26,14704.206086857404,24.0547,24.0731,24.0486,24.0731,14704.2061
2010-03-23 12:25:00,39.25,39.26,39.25,39.26,3875.5271856833465,24.067,24.0731,24.067,24.0731,3875.5272
2010-03-23 12:30:00,39.26,39.29,39.23,39.23,20859.45514647213,24.0731,24.0915,24.0547,24.0547,20859.4551
2010-03-23 12:35:00,39.24,39.24,39.22,39.23,7409.096090276987,24.0609,24.0609,24.0486,24.0547,7409.0961
2010-03-23 12:40:00,39.23,39.24,39.22,39.24,6611.193434401003,24.0547,24.0609,24.0486,24.0609,6611.1934
2010-03-23 12:45:00,39.23,39.24,39.2,39.21,12880.428587712298,24.0547,24.0609,24.0363,24.0425,12880.4286
2010-03-23 12:50:00,39.2,39.24,39.2,39.24,12310.498119229454,24.0363,24.0609,24.0363,24.0609,12310.4981
2010-03-23 12:55:00,39.24,39.25,39.23,39.24,7865.040465063263,24.0609,24.067,24.0547,24.0609,7865.0405
2010-03-23 13:00:00,39.24,39.25,39.24,39.24,11626.58155705004,24.0609,24.067,24.0609,24.0609,11626.5816
2010-03-23 13:05:00,39.25,39.29,39.25,39.27,18123.788897754475,24.067,24.0915,24.067,24.0793,18123.7889
2010-03-23 13:10:00,39.27,39.27,39.25,39.26,41490.938105551126,24.0793,24.0793,24.067,24.0731,41490.9381
2010-03-23 13:15:00,39.26,39.26,39.21,39.22,110908.46916676166,24.0731,24.0731,24.0425,24.0486,110908.4692
2010-03-23 13:20:00,39.22,39.22,39.21,39.22,9802.804057904936,24.0486,24.0486,24.0425,24.0486,9802.8041
2010-03-23 13:25:00,39.22,39.22,39.2,39.22,27356.662487176563,24.0486,24.0486,24.0363,24.0486,27356.6625
2010-03-23 13:30:00,39.22,39.22,39.2,39.22,10030.776245298071,24.0486,24.0486,24.0363,24.0486,10030.7762
2010-03-23 13:35:00,39.22,39.22,39.21,39.22,797.9026558759831,24.0486,24.0486,24.0425,24.0486,797.9027
2010-03-23 13:40:00,39.22,39.22,39.17,39.2,18921.69155363046,24.0486,24.0486,24.0179,24.0363,18921.6916
2010-03-23 13:45:00,39.2,39.2,39.16,39.18,17895.816710361338,24.0363,24.0363,24.0118,24.0241,17895.8167
2010-03-23 13:50:00,39.18,39.22,39.17,39.22,13450.359056195144,24.0241,24.0486,24.0179,24.0486,13450.3591
2010-03-23 13:55:00,39.22,39.22,39.19,39.19,50153.88122649037,24.0486,24.0486,24.0302,24.0302,50153.8812
2010-03-23 14:00:00,39.19,39.22,39.19,39.21,31574.147953949618,24.0302,24.0486,24.0302,24.0425,31574.148
2010-03-23 14:05:00,39.22,39.22,39.2,39.21,95976.29089251113,24.0486,24.0486,24.0363,24.0425,95976.2909
2010-03-23 14:10:00,39.22,39.22,39.2,39.22,38185.34138835062,24.0486,24.0486,24.0363,24.0486,38185.3414
2010-03-23 14:15:00,39.22,39.22,39.21,39.22,10258.748432691213,24.0486,24.0486,24.0425,24.0486,10258.7484
2010-03-23 14:20:00,39.22,39.22,39.21,39.22,12880.428587712298,24.0486,24.0486,24.0425,24.0486,12880.4286
2010-03-23 14:25:00,39.22,39.22,39.21,39.22,15388.122649036815,24.0486,24.0486,24.0425,24.0486,15388.1226
2010-03-23 14:30:00,39.22,39.22,39.19,39.21,16869.941867092213,24.0486,24.0486,24.0302,24.0425,16869.9419
2010-03-23 14:35:00,39.2,39.22,39.19,39.2,12766.44249401573,24.0363,24.0486,24.0302,24.0363,12766.4425
2010-03-23 14:40:00,39.19,39.22,39.19,39.21,25874.843269121167,24.0302,24.0486,24.0302,24.0425,25874.8433
2010-03-23 14:45:00,39.22,39.22,39.21,39.22,13564.345149891711,24.0486,24.0486,24.0425,24.0486,13564.3451
2010-03-23 14:50:00,39.22,39.22,39.19,39.2,13108.400775105438,24.0486,24.0486,24.0302,24.0363,13108.4008
2010-03-23 14:55:00,39.19,39.22,39.19,39.21,10258.748432691213,24.0302,24.0486,24.0302,24.0425,10258.7484
2010-03-23 15:00:00,39.22,39.24,39.21,39.23,16527.98358600251,24.0486,24.0609,24.0425,24.0547,16527.9836
2010-03-23 15:05:00,39.24,39.3,39.22,39.29,68619.62840533454,24.0609,24.0977,24.0486,24.0915,68619.6284
2010-03-23 15:10:00,39.29,39.34,39.29,39.34,44568.56263535849,24.0915,24.1222,24.0915,24.1222,44568.5626
2010-03-23 15:15:00,39.34,39.36,39.33,39.33,30092.32873589422,24.1222,24.1344,24.1161,24.1161,30092.3287
2010-03-23 15:20:00,39.33,39.36,39.32,39.36,15730.080930126524,24.1161,24.1344,24.1099,24.1344,15730.0809
2010-03-23 15:25:00,39.36,39.39,39.35,39.38,23823.09358258293,24.1344,24.1528,24.1283,24.1467,23823.0936
2010-03-23 15:30:00,39.38,39.38,39.36,39.37,15388.122649036815,24.1467,24.1467,24.1344,24.1406,15388.1226
2010-03-23 15:35:00,39.38,39.46,39.37,39.45,194688.2480337399,24.1467,24.1958,24.1406,24.1896,194688.248
2010-03-23 15:40:00,39.45,39.46,39.44,39.44,58816.82434742962,24.1896,24.1958,24.1835,24.1835,58816.8243
2010-03-23 15:45:00,39.44,39.45,39.38,39.39,167331.58554656332,24.1835,24.1896,24.1467,24.1528,167331.5855
2010-03-23 15:50:00,39.39,39.41,39.38,39.41,92100.76370682775,24.1528,24.1651,24.1467,24.1651,92100.7637
2010-03-23 15:55:00,39.4,39.41,39.38,39.38,220107.1469280748,24.159,24.1651,24.1467,24.1467,220107.1469
2010-03-24 09:30:00,39.13,39.38,39.13,39.33,60298.64356548501,23.9934,24.1467,23.9934,24.1161,60298.6436
2010-03-24 09:35:00,39.34,39.38,39.2,39.21,32941.98107830845,24.1222,24.1467,24.0363,24.0425,32941.9811
2010-03-24 09:40:00,39.21,39.24,39.17,39.2,20175.53858429272,24.0425,24.0609,24.0179,24.0363,20175.5386
2010-03-24 09:45:00,39.21,39.22,39.12,39.14,28610.509517838826,24.0425,24.0486,23.9873,23.9995,28610.5095
2010-03-24 09:50:00,39.14,39.15,39.09,39.13,18693.71936623732,23.9995,24.0057,23.9689,23.9934,18693.7194
2010-03-24 09:55:00,39.14,39.2,39.12,39.2,30092.32873589422,23.9995,24.0363,23.9873,24.0363,30092.3287
2010-03-24 10:00:00,39.21,39.21,39.07,39.1,73862.98871537672,24.0425,24.0425,23.9566,23.975,73862.9887
2010-03-24 10:05:00,39.1,39.11,39.03,39.04,82183.97355522626,23.975,23.9812,23.9321,23.9382,82183.9736
2010-03-24 10:10:00,39.04,39.06,39.0,39.05,71811.23902883848,23.9382,23.9505,23.9137,23.9444,71811.239
2010-03-24 10:15:00,39.05,39.08,39.0,39.0,23139.17702040352,23.9444,23.9628,23.9137,23.9137,23139.177
2010-03-24 10:20:00,39.0,39.01,38.96,39.01,49241.99247691782,23.9137,23.9198,23.8892,23.9198,49241.9925
2010-03-24 10:25:00,39.01,39.01,38.96,38.98,27356.662487176563,23.9198,23.9198,23.8892,23.9014,27356.6625
2010-03-24 10:30:00,38.97,38.98,38.94,38.97,28496.52342414225,23.8953,23.9014,23.8769,23.8953,28496.5234
2010-03-24 10:35:00,38.97,39.05,38.97,39.02,34309.81420266727,23.8953,23.9444,23.8953,23.926,34309.8142
2010-03-24 10:40:00,39.03,39.03,39.0,39.02,19719.59420950644,23.9321,23.9321,23.9137,23.926,19719.5942
2010-03-24 10:45:00,39.01,39.07,39.01,39.07,18693.71936623732,23.9198,23.9566,23.9198,23.9566,18693.7194
2010-03-24 10:50:00,39.07,39.09,39.04,39.09,21885.32998974125,23.9566,23.9689,23.9382,23.9689,21885.33
2010-03-24 10:55:00,39.09,39.11,39.06,39.06,22227.28827083096,23.9689,23.9812,23.9505,23.9505,22227.2883
2010-03-24 11:00:00,39.05,39.07,39.0,39.01,22113.30217713439,23.9444,23.9566,23.9137,23.9198,22113.3022
2010-03-24 11:05:00,39.0,39.04,39.0,39.01,18693.71936623732,23.9137,23.9382,23.9137,23.9198,18693.7194
2010-03-24 11:10:00,39.02,39.05,38.99,38.99,40579.04935597857,23.926,23.9444,23.9076,23.9076,40579.0494
2010-03-24 11:15:00,39.0,39.0,38.89,38.93,105893.08104411262,23.9137,23.9137,23.8463,23.8708,105893.081
2010-03-24 11:20:00,38.92,38.93,38.9,38.93,25760.8571754246,23.8647,23.8708,23.8524,23.8708,25760.8572
2010-03-24 11:25:00,38.92,38.92,38.86,38.89,12310.498119229454,23.8647,23.8647,23.8279,23.8463,12310.4981
2010-03-24 11:30:00,38.89,38.9,38.86,38.88,22911.20483301037,23.8463,23.8524,23.8279,23.8401,22911.2048
2010-03-24 11:35:00,38.88,38.92,38.88,38.9,22455.260458224097,23.8401,23.8647,23.8401,23.8524,22455.2605
2010-03-24 11:40:00,38.9,38.93,38.9,38.91,30548.273110680497,23.8524,23.8708,23.8524,23.8585,30548.2731
2010-03-24 11:45:00,38.91,38.93,38.91,38.93,26672.74592499715,23.8585,23.8708,23.8585,23.8708,26672.7459
2010-03-24 11:50:00,38.93,38.95,38.93,38.93,50381.85341388351,23.8708,23.883,23.8708,23.8708,50381.8534
2010-03-24 11:55:00,38.93,38.95,38.93,38.95,20745.469052775563,23.8708,23.883,23.8708,23.883,20745.4691
2010-03-24 12:00:00,38.95,38.97,38.95,38.97,14476.233899464263,23.883,23.8953,23.883,23.8953,14476.2339
2010-03-24 12:05:00,38.98,39.01,38.98,39.01,16300.01139860937,23.9014,23.9198,23.9014,23.9198,16300.0114
2010-03-24 12:10:00,39.01,39.03,39.0,39.01,41262.96591815799,23.9198,23.9321,23.9137,23.9198,41262.9659
2010-03-24 12:15:00,39.01,39.03,39.0,39.01,68961.58668642426,23.9198,23.9321,23.9137,23.9198,68961.5867
2010-03-24 12:20:00,39.0,39.01,38.99,39.01,37957.36920095748,23.9137,23.9198,23.9076,23.9198,37957.3692
2010-03-24 12:25:00,39.0,39.01,38.96,38.96,68391.65621794142,23.9137,23.9198,23.8892,23.8892,68391.6562
2010-03-24 12:30:00,38.97,39.0,38.96,39.0,40009.11888749572,23.8953,23.9137,23.8892,23.9137,40009.1189
2010-03-24 12:35:00,39.0,39.01,39.0,39.0,69075.57278012083,23.9137,23.9198,23.9137,23.9137,69075.5728
2010-03-24 12:40:00,39.0,39.01,38.94,38.95,79106.3490254189,23.9137,23.9198,23.8769,23.883,79106.349
2010-03-24 12:45:00,38.95,38.96,38.95,38.96,21315.399521258405,23.883,23.8892,23.883,23.8892,21315.3995
2010-03-24 12:50:00,38.96,38.98,38.95,38.96,25076.940613245184,23.8892,23.9014,23.883,23.8892,25076.9406
2010-03-24 12:55:00,38.97,38.98,38.96,38.97,10258.748432691213,23.8953,23.9014,23.8892,23.8953,10258.7484
2010-03-24 13:00:00,38.96,38.98,38.92,38.92,64402.1429385615,23.8892,23.9014,23.8647,23.8647,64402.1429
2010-03-24 13:05:00,38.91,38.95,38.9,38.95,19377.635928416734,23.8585,23.883,23.8524,23.883,19377.6359
2010-03-24 13:10:00,38.95,38.99,38.95,38.96,19491.6220221133,23.883,23.9076,23.883,23.8892,19491.622
2010-03-24 13:15:00,38.96,38.97,38.93,38.93,20517.496865382425,23.8892,23.8953,23.8708,23.8708,20517.4969
2010-03-24 13:20:00,38.93,38.96,38.92,38.94,17895.816710361338,23.8708,23.8892,23.8647,23.8769,17895.8167
2010-03-24 13:25:00,38.95,38.96,38.93,38.95,22455.260458224097,23.883,23.8892,23.8708,23.883,22455.2605
2010-03-24 13:30:00,38.95,38.97,38.94,38.94,8890.915308332384,23.883,23.8953,23.8769,23.8769,8890.9153
2010-03-24 13:35:00,38.95,38.97,38.95,38.97,53915.42231847715,23.883,23.8953,23.883,23.8953,53915.4223
2010-03-24 13:40:00,38.96,38.97,38.96,38.96,24393.02405106577,23.8892,23.8953,23.8892,23.8892,24393.0241
2010-03-24 13:45:00,38.95,38.97,38.86,38.89,53573.46403738744,23.883,23.8953,23.8279,23.8463,53573.464
2010-03-24 13:50:00,38.89,38.95,38.88,38.93,28496.52342414225,23.8463,23.883,23.8401,23.8708,28496.5234
2010-03-24 13:55:00,38.93,38.97,38.92,38.97,23937.079676279493,23.8708,23.8953,23.8647,23.8953,23937.0797
2010-03-24 14:00:00,38.96,38.97,38.93,38.95,40351.07716858544,23.8892,23.8953,23.8708,23.883,40351.0772
2010-03-24 14:05:00,38.95,38.97,38.94,38.94,32258.06451612904,23.883,23.8953,23.8769,23.8769,32258.0645
2010-03-24 14:10:00,38.94,38.95,38.91,38.92,247691.78160264448,23.8769,23.883,23.8585,23.8647,247691.7816
2010-03-24 14:15:00,38.92,38.93,38.88,38.88,159694.5172688932,23.8647,23.8708,23.8401,23.8401,159694.5173
2010-03-24 14:20:00,38.88,38.92,38.88,38.9,46620.31232189673,23.8401,23.8647,23.8401,23.8524,46620.3123
2010-03-24 14:25:00,38.9,38.9,38.86,38.87,147042.06086857404,23.8524,23.8524,23.8279,23.834,147042.0609
2010-03-24 14:30:00,38.88,38.93,38.88,38.93,11284.623275960334,23.8401,23.8708,23.8401,23.8708,11284.6233
2010-03-24 14:35:00,38.93,38.94,38.91,38.94,46164.367947110455,23.8708,23.8769,23.8585,23.8769,46164.3679
2010-03-24 14:40:00,38.93,38.94,38.93,38.93,33283.93935939815,23.8708,23.8769,23.8708,23.8708,33283.9394
2010-03-24 14:45:00,38.93,38.95,38.93,38.93,73179.07215319731,23.8708,23.883,23.8708,23.8708,73179.0722
2010-03-24 14:50:00,38.93,38.93,38.9,38.93,127892.39712755044,23.8708,23.8708,23.8524,23.8708,127892.3971
2010-03-24 14:55:00,38.93,38.93,38.88,38.88,64174.17075116836,23.8708,23.8708,23.8401,23.8401,64174.1708
2010-03-24 15:00:00,38.88,38.93,38.86,38.91,122877.0090049014,23.8401,23.8708,23.8279,23.8585,122877.009
2010-03-24 15:05:00,38.91,38.95,38.91,38.93,35449.675139632964,23.8585,23.883,23.8585,23.8708,35449.6751
2010-03-24 15:10:00,38.93,38.93,38.88,38.92,40465.063262282005,23.8708,23.8708,23.8401,23.8647,40465.0633
2010-03-24 15:15:00,38.91,38.93,38.89,38.89,283483.41502336715,23.8585,23.8708,23.8463,23.8463,283483.415
2010-03-24 15:20:00,38.89,38.93,38.89,38.91,61666.47668984384,23.8463,23.8708,23.8463,23.8585,61666.4767
2010-03-24 15:25:00,38.91,38.93,38.9,38.93,39211.21623161974,23.8585,23.8708,23.8524,23.8708,39211.2162
2010-03-24 15:30:00,38.93,38.98,38.93,38.98,31802.120141342755,23.8708,23.9014,23.8708,23.9014,31802.1201
2010-03-24 15:35:00,38.98,38.99,38.94,38.95,182719.7081956001,23.9014,23.9076,23.8769,23.883,182719.7082
2010-03-24 15:40:00,38.95,38.96,38.93,38.93,58360.879972643335,23.883,23.8892,23.8708,23.8708,58360.88
2010-03-24 15:45:00,38.93,38.93,38.89,38.92,214407.8422432464,23.8708,23.8708,23.8463,23.8647,214407.8422
2010-03-24 15:50:00,38.92,38.93,38.89,38.9,162658.155705004,23.8647,23.8708,23.8463,23.8524,162658.1557
2010-03-24 15:55:00,38.9,38.92,38.88,38.91,122649.03681750828,23.8524,23.8647,23.8401,23.8585,122649.0368
2010-03-25 09:30:00,39.0,39.0,38.85,38.86,108172.802918044,23.9137,23.9137,23.8217,23.8279,108172.8029
2010-03-25 09:35:00,38.84,38.86,38.77,38.77,97572.09620426309,23.8156,23.8279,23.7727,23.7727,97572.0962
2010-03-25 09:40:00,38.77,38.8,38.72,38.74,57676.963410463926,23.7727,23.7911,23.742,23.7543,57676.9634
2010-03-25 09:45:00,38.76,38.76,38.64,38.64,115239.94072723128,23.7665,23.7665,23.693,23.693,115239.9407
2010-03-25 09:50:00,38.64,38.72,38.62,38.65,42174.854667730535,23.693,23.742,23.6807,23.6991,42174.8547
2010-03-25 09:55:00,38.64,38.74,38.64,38.72,51065.76997606292,23.693,23.7543,23.693,23.742,51065.77
2010-03-25 10:00:00,38.72,38.75,38.67,38.68,129830.16072039212,23.742,23.7604,23.7114,23.7175,129830.1607
2010-03-25 10:05:00,38.67,38.67,38.59,38.64,104525.2479197538,23.7114,23.7114,23.6623,23.693,104525.2479
2010-03-25 10:10:00,38.64,38.65,38.6,38.63,112276.30229112048,23.693,23.6991,23.6684,23.6868,112276.3023
2010-03-25 10:15:00,38.63,38.71,38.62,38.68,75686.76621452183,23.6868,23.7359,23.6807,23.7175,75686.7662
2010-03-25 10:20:00,38.68,38.72,38.63,38.65,139974.92305938675,23.7175,23.742,23.6868,23.6991,139974.9231
2010-03-25 10:25:00,38.64,38.64,38.59,38.63,119571.4122877009,23.693,23.693,23.6623,23.6868,119571.4123
2010-03-25 10:30:00,38.63,38.66,38.62,38.63,57335.00512937421,23.6868,23.7052,23.6807,23.6868,57335.0051
2010-03-25 10:35:00,38.63,38.65,38.62,38.65,31916.10623503933,23.6868,23.6991,23.6807,23.6991,31916.1062
2010-03-25 10:40:00,38.66,38.69,38.64,38.68,138607.08993502794,23.7052,23.7236,23.693,23.7175,138607.0899
2010-03-25 10:45:00,38.69,38.72,38.66,38.66,63148.29590789924,23.7236,23.742,23.7052,23.7052,63148.2959
2010-03-25 10:50:00,38.67,38.67,38.63,38.64,35677.647327026105,23.7114,23.7114,23.6868,23.693,35677.6473
2010-03-25 10:55:00,38.64,38.67,38.64,38.66,15046.16436794711,23.693,23.7114,23.693,23.7052,15046.1644
2010-03-25 11:00:00,38.66,38.7,38.66,38.7,45822.40966602074,23.7052,23.7298,23.7052,23.7298,45822.4097
2010-03-25 11:05:00,38.69,38.74,38.69,38.74,24620.99623845891,23.7236,23.7543,23.7236,23.7543,24620.9962
2010-03-25 11:10:00,38.74,38.81,38.73,38.76,67251.79528097573,23.7543,23.7972,23.7481,23.7665,67251.7953
2010-03-25 11:15:00,38.77,38.81,38.77,38.79,36931.49435768836,23.7727,23.7972,23.7727,23.7849,36931.4944
2010-03-25 11:20:00,38.79,38.82,38.78,38.79,80246.20996238459,23.7849,23.8033,23.7788,23.7849,80246.21
2010-03-25 11:25:00,38.79,38.79,38.77,38.78,11056.651088567194,23.7849,23.7849,23.7727,23.7788,11056.6511
2010-03-25 11:30:00,38.78,38.86,38.78,38.86,53231.50575629773,23.7788,23.8279,23.7788,23.8279,53231.5058
2010-03-25 11:35:00,38.86,38.89,38.85,38.86,58816.82434742962,23.8279,23.8463,23.8217,23.8279,58816.8243
2010-03-25 11:40:00,38.86,38.87,38.86,38.86,20745.469052775563,23.8279,23.834,23.8279,23.8279,20745.4691
2010-03-25 11:45:00,38.86,38.87,38.86,38.86,35107.71685854326,23.8279,23.834,23.8279,23.8279,35107.7169
2010-03-25 11:50:00,38.87,38.9,38.86,38.87,35107.71685854326,23.834,23.8524,23.8279,23.834,35107.7169
2010-03-25 11:55:00,38.87,38.87,38.8,38.82,74888.86355864584,23.834,23.834,23.7911,23.8033,74888.8636
2010-03-25 12:00:00,38.82,38.84,38.8,38.81,33511.91154679129,23.8033,23.8156,23.7911,23.7972,33511.9115
2010-03-25 12:05:00,38.81,38.81,38.73,38.77,111364.41354154794,23.7972,23.7972,23.7481,23.7727,111364.4135
2010-03-25 12:10:00,38.76,38.77,38.69,38.75,28952.46779892853,23.7665,23.7727,23.7236,23.7604,28952.4678
2010-03-25 12:15:00,38.75,38.77,38.73,38.77,11968.539838139746,23.7604,23.7727,23.7481,23.7727,11968.5398
2010-03-25 12:20:00,38.77,38.79,38.77,38.79,6953.151715490711,23.7727,23.7849,23.7727,23.7849,6953.1517
2010-03-25 12:25:00,38.79,38.81,38.78,38.8,11854.553744443176,23.7849,23.7972,23.7788,23.7911,11854.5537
2010-03-25 12:30:00,38.81,38.85,38.8,38.85,17667.844522968197,23.7972,23.8217,23.7911,23.8217,17667.8445
2010-03-25 12:35:00,38.85,38.86,38.85,38.85,8434.970933546107,23.8217,23.8279,23.8217,23.8217,8434.9709
2010-03-25 12:40:00,38.85,38.89,38.85,38.89,19833.58030320301,23.8217,23.8463,23.8217,23.8463,19833.5803
2010-03-25 12:45:00,38.89,38.9,38.84,38.84,41148.97982446141,23.8463,23.8524,23.8156,23.8156,41148.9798
2010-03-25 12:50:00,38.83,38.85,38.83,38.84,9688.817964208369,23.8095,23.8217,23.8095,23.8156,9688.818
2010-03-25 12:55:00,38.85,38.86,38.84,38.85,8320.984839849538,23.8217,23.8279,23.8156,23.8217,8320.9848
2010-03-25 13:00:00,38.86,38.86,38.82,38.84,13336.372962498575,23.8279,23.8279,23.8033,23.8156,13336.373
2010-03-25 13:05:00,38.84,38.86,38.82,38.86,16641.969679699076,23.8156,23.8279,23.8033,23.8279,16641.9697
2010-03-25 13:10:00,38.86,38.86,38.86,38.86,8093.0126524564,23.8279,23.8279,23.8279,23.8279,8093.0127
2010-03-25 13:15:00,38.86,38.86,38.86,38.86,23481.135301493217,23.8279,23.8279,23.8279,23.8279,23481.1353
2010-03-25 13:20:00,38.86,38.86,38.84,38.86,25532.88498803146,23.8279,23.8279,23.8156,23.8279,25532.885
2010-03-25 13:25:00,38.86,38.89,38.84,38.84,26900.71811239029,23.8279,23.8463,23.8156,23.8156,26900.7181
2010-03-25 13:30:00,38.85,38.85,38.8,38.83,14134.27561837456,23.8217,23.8217,23.7911,23.8095,14134.2756
2010-03-25 13:35:00,38.83,38.85,38.81,38.85,18237.77499145104,23.8095,23.8217,23.7972,23.8217,18237.775
2010-03-25 13:40:00,38.85,38.86,38.8,38.83,30206.31482959079,23.8217,23.8279,23.7911,23.8095,30206.3148
2010-03-25 13:45:00,38.83,38.86,38.79,38.8,73179.07215319731,23.8095,23.8279,23.7849,23.7911,73179.0722
2010-03-25 13:50:00,38.8,38.83,38.73,38.74,109312.66385500968,23.7911,23.8095,23.7481,23.7543,109312.6639
2010-03-25 13:55:00,38.75,38.77,38.72,38.74,24051.065769976063,23.7604,23.7727,23.742,23.7543,24051.0658
2010-03-25 14:00:00,38.74,38.76,38.72,38.75,26786.73201869372,23.7543,23.7665,23.742,23.7604,26786.732
2010-03-25 14:05:00,38.75,38.76,38.72,38.72,38641.2857631369,23.7604,23.7665,23.742,23.742,38641.2858
2010-03-25 14:10:00,38.72,38.75,38.71,38.71,62578.36543941639,23.742,23.7604,23.7359,23.7359,62578.3654
2010-03-25 14:15:00,38.71,38.72,38.69,38.72,27926.59295565941,23.7359,23.742,23.7236,23.742,27926.593
2010-03-25 14:20:00,38.72,38.73,38.65,38.67,36133.59170181238,23.742,23.7481,23.6991,23.7114,36133.5917
2010-03-25 14:25:00,38.67,38.7,38.63,38.65,33511.91154679129,23.7114,23.7298,23.6868,23.6991,33511.9115
2010-03-25 14:30:00,38.66,38.69,38.64,38.66,30320.30092328736,23.7052,23.7236,23.693,23.7052,30320.3009
2010-03-25 14:35:00,38.67,38.71,38.66,38.71,57448.99122307079,23.7114,23.7359,23.7052,23.7359,57448.9912
2010-03-25 14:40:00,38.7,38.7,38.66,38.69,32941.98107830845,23.7298,23.7298,23.7052,23.7236,32941.9811
2010-03-25 14:45:00,38.7,38.7,38.65,38.65,48102.131539952126,23.7298,23.7298,23.6991,23.6991,48102.1315
2010-03-25 14:50:00,38.66,38.72,38.62,38.71,34309.81420266727,23.7052,23.742,23.6807,23.7359,34309.8142
2010-03-25 14:55:00,38.71,38.74,38.71,38.72,24279.0379573692,23.7359,23.7543,23.7359,23.742,24279.038
2010-03-25 15:00:00,38.73,38.79,38.72,38.78,25190.926706941755,23.7481,23.7849,23.742,23.7788,25190.9267
2010-03-25 15:05:00,38.79,38.83,38.79,38.79,91872.79151943464,23.7849,23.8095,23.7849,23.7849,91872.7915
2010-03-25 15:10:00,38.79,38.8,38.75,38.8,64402.1429385615,23.7849,23.7911,23.7604,23.7911,64402.1429
2010-03-25 15:15:00,38.8,38.8,38.78,38.79,13450.359056195144,23.7911,23.7911,23.7788,23.7849,13450.3591
2010-03-25 15:20:00,38.79,38.8,38.79,38.8,31004.21748546677,23.7849,23.7911,23.7849,23.7911,31004.2175
2010-03-25 15:25:00,38.79,38.8,38.79,38.79,16869.941867092213,23.7849,23.7911,23.7849,23.7849,16869.9419
2010-03-25 15:30:00,38.79,38.79,38.67,38.67,97230.13792317336,23.7849,23.7849,23.7114,23.7114,97230.1379
2010-03-25 15:35:00,38.68,38.7,38.65,38.66,77282.5715262738,23.7175,23.7298,23.6991,23.7052,77282.5715
2010-03-25 15:40:00,38.66,38.67,38.62,38.65,136669.32634218625,23.7052,23.7114,23.6807,23.6991,136669.3263
2010-03-25 15:45:00,38.65,38.65,38.6,38.6,203351.1911546792,23.6991,23.6991,23.6684,23.6684,203351.1912
2010-03-25 15:50:00,38.6,38.64,38.59,38.61,305596.71720050153,23.6684,23.693,23.6623,23.6746,305596.7172
2010-03-25 15:55:00,38.61,38.62,38.55,38.58,234697.3669212356,23.6746,23.6807,23.6378,23.6562,234697.3669
2010-03-26 09:30:00,38.84,38.84,38.62,38.76,38527.29966944033,23.8156,23.8156,23.6807,23.7665,38527.2997
2010-03-26 09:35:00,38.76,38.81,38.73,38.8,26444.773737604013,23.7665,23.7972,23.7481,23.7911,26444.7737
2010-03-26 09:40:00,38.79,38.85,38.76,38.81,31574.147953949618,23.7849,23.8217,23.7665,23.7972,31574.148
2010-03-26 09:45:00,38.8,38.87,38.79,38.85,41262.96591815799,23.7911,23.834,23.7849,23.8217,41262.9659
2010-03-26 09:50:00,38.86,38.89,38.83,38.89,26672.74592499715,23.8279,23.8463,23.8095,23.8463,26672.7459
2010-03-26 09:55:00,38.88,38.91,38.8,38.82,28382.537330445684,23.8401,23.8585,23.7911,23.8033,28382.5373
2010-03-26 10:00:00,38.82,38.93,38.81,38.87,46164.367947110455,23.8033,23.8708,23.7972,23.834,46164.3679
2010-03-26 10:05:00,38.87,38.93,38.86,38.9,21429.385614954976,23.834,23.8708,23.8279,23.8524,21429.3856
2010-03-26 10:10:00,38.89,38.95,38.88,38.93,15616.094836429957,23.8463,23.883,23.8401,23.8708,15616.0948
2010-03-26 10:15:00,38.95,38.95,38.89,38.93,48330.10372734527,23.883,23.883,23.8463,23.8708,48330.1037
2010-03-26 10:20:00,38.93,38.95,38.93,38.93,18693.71936623732,23.8708,23.883,23.8708,23.8708,18693.7194
2010-03-26 10:25:00,38.94,38.95,38.93,38.93,29294.42608001824,23.8769,23.883,23.8708,23.8708,29294.4261
2010-03-26 10:30:00,38.94,38.99,38.93,38.95,21429.385614954976,23.8769,23.9076,23.8708,23.883,21429.3856
2010-03-26 10:35:00,38.94,38.95,38.93,38.94,18123.788897754475,23.8769,23.883,23.8708,23.8769,18123.7889
2010-03-26 10:40:00,38.93,38.97,38.93,38.94,35449.675139632964,23.8708,23.8953,23.8708,23.8769,35449.6751
2010-03-26 10:45:00,38.94,38.95,38.91,38.94,24962.954519548617,23.8769,23.883,23.8585,23.8769,24962.9545
2010-03-26 10:50:00,38.93,38.95,38.9,38.9,30092.32873589422,23.8708,23.883,23.8524,23.8524,30092.3287
2010-03-26 10:55:00,38.9,38.9,38.84,38.85,27014.70420608686,23.8524,23.8524,23.8156,23.8217,27014.7042
2010-03-26 11:00:00,38.84,38.87,38.83,38.87,21315.399521258405,23.8156,23.834,23.8095,23.834,21315.3995
2010-03-26 11:05:00,38.87,38.89,38.85,38.86,13792.317337284852,23.834,23.8463,23.8217,23.8279,13792.3173
2010-03-26 11:10:00,38.85,38.86,38.83,38.86,11170.637182263765,23.8217,23.8279,23.8095,23.8279,11170.6372
2010-03-26 11:15:00,38.85,38.92,38.85,38.86,39325.20232531631,23.8217,23.8647,23.8217,23.8279,39325.2023
2010-03-26 11:20:00,38.86,38.86,38.86,38.86,24620.99623845891,23.8279,23.8279,23.8279,23.8279,24620.9962
2010-03-26 11:25:00,38.86,38.86,38.83,38.83,30548.273110680497,23.8279,23.8279,23.8095,23.8095,30548.2731
2010-03-26 11:30:00,38.83,38.84,38.82,38.83,9802.804057904936,23.8095,23.8156,23.8033,23.8095,9802.8041
2010-03-26 11:35:00,38.84,38.87,38.83,38.84,28268.55123674912,23.8156,23.834,23.8095,23.8156,28268.5512
2010-03-26 11:40:00,38.83,38.84,38.83,38.84,8434.970933546107,23.8095,23.8156,23.8095,23.8156,8434.9709
2010-03-26 11:45:00,38.84,38.85,38.82,38.84,20745.469052775563,23.8156,23.8217,23.8033,23.8156,20745.4691
2010-03-26 11:50:00,38.84,38.85,38.79,38.8,13108.400775105438,23.8156,23.8217,23.7849,23.7911,13108.4008
2010-03-26 11:55:00,38.79,38.83,38.79,38.83,8320.984839849538,23.7849,23.8095,23.7849,23.8095,8320.9848
2010-03-26 12:00:00,38.83,38.84,38.82,38.83,18123.788897754475,23.8095,23.8156,23.8033,23.8095,18123.7889
2010-03-26 12:05:00,38.82,38.86,38.81,38.85,14704.206086857404,23.8033,23.8279,23.7972,23.8217,14704.2061
2010-03-26 12:10:00,38.85,38.86,38.83,38.85,13450.359056195144,23.8217,23.8279,23.8095,23.8217,13450.3591
2010-03-26 12:15:00,38.85,38.87,38.84,38.84,15502.108742733386,23.8217,23.834,23.8156,23.8156,15502.1087
2010-03-26 12:20:00,38.83,38.84,38.74,38.74,22455.260458224097,23.8095,23.8156,23.7543,23.7543,22455.2605
2010-03-26 12:25:00,38.75,38.75,38.69,38.72,25760.8571754246,23.7604,23.7604,23.7236,23.742,25760.8572
2010-03-26 12:30:00,38.72,38.76,38.71,38.72,24507.01014476234,23.742,23.7665,23.7359,23.742,24507.0101
2010-03-26 12:35:00,38.72,38.75,38.7,38.75,11626.58155705004,23.742,23.7604,23.7298,23.7604,11626.5816
2010-03-26 12:40:00,38.74,38.75,38.73,38.74,4787.415935255899,23.7543,23.7604,23.7481,23.7543,4787.4159
2010-03-26 12:45:00,38.74,38.76,38.72,38.75,47988.14544625556,23.7543,23.7665,23.742,23.7604,47988.1454
2010-03-26 12:50:00,38.74,38.79,38.74,38.78,10714.692807477488,23.7543,23.7849,23.7543,23.7788,10714.6928
2010-03-26 12:55:00,38.79,38.79,38.69,38.69,15844.067023823094,23.7849,23.7849,23.7236,23.7236,15844.067
2010-03-26 13:00:00,38.69,38.74,38.69,38.73,12880.428587712298,23.7236,23.7543,23.7236,23.7481,12880.4286
2010-03-26 13:05:00,38.72,38.73,38.65,38.67,36019.60560811581,23.742,23.7481,23.6991,23.7114,36019.6056
2010-03-26 13:10:00,38.67,38.72,38.67,38.72,8320.984839849538,23.7114,23.742,23.7114,23.742,8320.9848
2010-03-26 13:15:00,38.72,38.73,38.69,38.7,13564.345149891711,23.742,23.7481,23.7236,23.7298,13564.3451
2010-03-26 13:20:00,38.69,38.74,38.69,38.72,25076.940613245184,23.7236,23.7543,23.7236,23.742,25076.9406
2010-03-26 13:25:00,38.72,38.72,38.7,38.71,12880.428587712298,23.742,23.742,23.7298,23.7359,12880.4286
2010-03-26 13:30:00,38.7,38.71,38.67,38.67,15274.136555340248,23.7298,23.7359,23.7114,23.7114,15274.1366
2010-03-26 13:35:00,38.67,38.72,38.67,38.71,9004.901402028952,23.7114,23.742,23.7114,23.7359,9004.9014
2010-03-26 13:40:00,38.71,38.74,38.71,38.72,35449.675139632964,23.7359,23.7543,23.7359,23.742,35449.6751
2010-03-26 13:45:00,38.72,38.74,38.71,38.71,19149.6637410236,23.742,23.7543,23.7359,23.7359,19149.6637
2010-03-26 13:50:00,38.71,38.72,38.68,38.69,16755.955773395646,23.7359,23.742,23.7175,23.7236,16755.9558
2010-03-26 13:55:00,38.68,38.69,38.67,38.69,20973.4412401687,23.7175,23.7236,23.7114,23.7236,20973.4412
2010-03-26 14:00:00,38.69,38.71,38.66,38.71,25418.89889433489,23.7236,23.7359,23.7052,23.7359,25418.8989
2010-03-26 14:05:00,38.71,38.74,38.69,38.72,25646.87108172803,23.7359,23.7543,23.7236,23.742,25646.8711
2010-03-26 14:10:00,38.72,38.77,38.72,38.72,10372.73452638778,23.742,23.7727,23.742,23.742,10372.7345
2010-03-26 14:15:00,38.73,38.79,38.72,38.78,23367.14920779665,23.7481,23.7849,23.742,23.7788,23367.1492
2010-03-26 14:20:00,38.77,38.77,38.75,38.76,14362.247805767696,23.7727,23.7727,23.7604,23.7665,14362.2478
2010-03-26 14:25:00,38.75,38.82,38.73,38.81,14248.261712071127,23.7604,23.8033,23.7481,23.7972,14248.2617
2010-03-26 14:30:00,38.81,38.82,38.79,38.79,35221.70295223983,23.7972,23.8033,23.7849,23.7849,35221.703
2010-03-26 14:35:00,38.79,38.81,38.78,38.81,9802.804057904936,23.7849,23.7972,23.7788,23.7972,9802.8041
2010-03-26 14:40:00,38.81,38.81,38.76,38.76,12196.512025532886,23.7972,23.7972,23.7665,23.7665,12196.512
2010-03-26 14:45:00,38.76,38.78,38.74,38.76,21429.385614954976,23.7665,23.7788,23.7543,23.7665,21429.3856
2010-03-26 14:50:00,38.76,38.77,38.72,38.77,25646.87108172803,23.7665,23.7727,23.742,23.7727,25646.8711
2010-03-26 14:55:00,38.78,38.78,38.73,38.75,16072.039211216232,23.7788,23.7788,23.7481,23.7604,16072.0392
2010-03-26 15:00:00,38.76,38.77,38.75,38.76,12082.525931836317,23.7665,23.7727,23.7604,23.7665,12082.5259
2010-03-26 15:05:00,38.75,38.76,38.72,38.73,22227.28827083096,23.7604,23.7665,23.742,23.7481,22227.2883
2010-03-26 15:10:00,38.74,38.79,38.73,38.79,21999.31608343782,23.7543,23.7849,23.7481,23.7849,21999.3161
2010-03-26 15:15:00,38.78,38.82,38.78,38.81,45822.40966602074,23.7788,23.8033,23.7788,23.7972,45822.4097
2010-03-26 15:20:00,38.81,38.81,38.75,38.76,21771.343896044684,23.7972,23.7972,23.7604,23.7665,21771.3439
2010-03-26 15:25:00,38.76,38.77,38.75,38.76,12424.484212926023,23.7665,23.7727,23.7604,23.7665,12424.4842
2010-03-26 15:30:00,38.76,38.77,38.73,38.73,44112.61826057221,23.7665,23.7727,23.7481,23.7481,44112.6183
2010-03-26 15:35:00,38.74,38.79,38.73,38.79,55625.21372392568,23.7543,23.7849,23.7481,23.7849,55625.2137
2010-03-26 15:40:00,38.79,38.81,38.78,38.79,36475.549982902085,23.7849,23.7972,23.7788,23.7849,36475.55
2010-03-26 15:45:00,38.79,38.83,38.79,38.81,41376.95201185456,23.7849,23.8095,23.7849,23.7972,41376.952
2010-03-26 15:50:00,38.82,38.86,38.8,38.81,101903.56776473272,23.8033,23.8279,23.7911,23.7972,101903.5678
2010-03-26 15:55:00,38.81,38.82,38.8,38.81,100193.77635928417,23.7972,23.8033,23.7911,23.7972,100193.7764
2010-03-29 09:30:00,38.68,38.92,38.68,38.89,47760.17325886242,23.7175,23.8647,23.7175,23.8463,47760.1733
2010-03-29 09:35:00,38.9,39.0,38.86,39.0,34423.80029636384,23.8524,23.9137,23.8279,23.9137,34423.8003
2010-03-29 09:40:00,39.0,39.04,38.99,39.03,23025.190926706942,23.9137,23.9382,23.9076,23.9321,23025.1909
2010-03-29 09:45:00,39.04,39.08,39.03,39.03,27242.67639348,23.9382,23.9628,23.9321,23.9321,27242.6764
2010-03-29 09:50:00,39.03,39.1,39.03,39.07,30320.30092328736,23.9321,23.975,23.9321,23.9566,30320.3009
2010-03-29 09:55:00,39.08,39.09,39.04,39.05,34993.73076484669,23.9628,23.9689,23.9382,23.9444,34993.7308
2010-03-29 10:00:00,39.05,39.12,39.04,39.11,47988.14544625556,23.9444,23.9873,23.9382,23.9812,47988.1454
2010-03-29 10:05:00,39.1,39.13,39.09,39.11,30548.273110680497,23.975,23.9934,23.9689,23.9812,30548.2731
2010-03-29 10:10:00,39.11,39.13,39.09,39.11,22113.30217713439,23.9812,23.9934,23.9689,23.9812,22113.3022
2010-03-29 10:15:00,39.11,39.12,39.07,39.11,36361.56388920552,23.9812,23.9873,23.9566,23.9812,36361.5639
2010-03-29 10:20:00,39.1,39.1,39.03,39.03,47304.22888407615,23.975,23.975,23.9321,23.9321,47304.2289
2010-03-29 10:25:00,39.05,39.12,39.05,39.09,64174.17075116836,23.9444,23.9873,23.9444,23.9689,64174.1708
2010-03-29 10:30:00,39.09,39.14,39.07,39.1,121851.13416163228,23.9689,23.9995,23.9566,23.975,121851.1342
2010-03-29 10:35:00,39.11,39.16,39.11,39.15,42630.79904251681,23.9812,24.0118,23.9812,24.0057,42630.799
2010-03-29 10:40:00,39.15,39.18,39.14,39.14,33739.88373418443,24.0057,24.0241,23.9995,23.9995,33739.8837
2010-03-29 10:45:00,39.15,39.16,39.12,39.12,13108.400775105438,24.0057,24.0118,23.9873,23.9873,13108.4008
2010-03-29 10:50:00,39.13,39.13,39.09,39.09,14248.261712071127,23.9934,23.9934,23.9689,23.9689,14248.2617
2010-03-29 10:55:00,39.09,39.1,39.03,39.03,77624.5298073635,23.9689,23.975,23.9321,23.9321,77624.5298
2010-03-29 11:00:00,39.03,39.03,38.97,38.98,70557.39199817623,23.9321,23.9321,23.8953,23.9014,70557.392
2010-03-29 11:05:00,38.98,38.98,38.97,38.97,22341.27436452753,23.9014,23.9014,23.8953,23.8953,22341.2744
2010-03-29 11:10:00,38.98,38.98,38.92,38.93,49355.97857061439,23.9014,23.9014,23.8647,23.8708,49355.9786
2010-03-29 11:15:00,38.93,38.93,38.89,38.9,30548.273110680497,23.8708,23.8708,23.8463,23.8524,30548.2731
2010-03-29 11:20:00,38.91,38.97,38.91,38.97,25418.89889433489,23.8585,23.8953,23.8585,23.8953,25418.8989
2010-03-29 11:25:00,38.95,39.0,38.95,38.97,31916.10623503933,23.883,23.9137,23.883,23.8953,31916.1062
2010-03-29 11:30:00,38.97,39.0,38.97,38.99,22113.30217713439,23.8953,23.9137,23.8953,23.9076,22113.3022
2010-03-29 11:35:00,39.0,39.03,39.0,39.03,15616.094836429957,23.9137,23.9321,23.9137,23.9321,15616.0948
2010-03-29 11:40:00,39.03,39.07,39.03,39.07,20175.53858429272,23.9321,23.9566,23.9321,23.9566,20175.5386
2010-03-29 11:45:00,39.07,39.08,39.07,39.07,8434.970933546107,23.9566,23.9628,23.9566,23.9566,8434.9709
2010-03-29 11:50:00,39.07,39.08,39.03,39.05,36247.57779550895,23.9566,23.9628,23.9321,23.9444,36247.5778
2010-03-29 11:55:00,39.05,39.05,39.03,39.04,26330.787643907443,23.9444,23.9444,23.9321,23.9382,26330.7876
2010-03-29 12:00:00,39.04,39.07,39.0,39.0,129944.14681408869,23.9382,23.9566,23.9137,23.9137,129944.1468
2010-03-29 12:05:00,39.0,39.02,39.0,39.01,18009.802804057905,23.9137,23.926,23.9137,23.9198,18009.8028
2010-03-29 12:10:00,39.0,39.04,39.0,39.03,17097.914054485354,23.9137,23.9382,23.9137,23.9321,17097.9141
2010-03-29 12:15:00,39.03,39.04,39.03,39.03,12082.525931836317,23.9321,23.9382,23.9321,23.9321,12082.5259
2010-03-29 12:20:00,39.03,39.04,39.0,39.01,28154.565143052547,23.9321,23.9382,23.9137,23.9198,28154.5651
2010-03-29 12:25:00,39.02,39.03,38.99,39.03,37387.43873247464,23.926,23.9321,23.9076,23.9321,37387.4387
2010-03-29 12:30:00,39.02,39.03,39.01,39.01,10828.678901174057,23.926,23.9321,23.9198,23.9198,10828.6789
2010-03-29 12:35:00,39.02,39.03,39.0,39.03,31460.16186025305,23.926,23.9321,23.9137,23.9321,31460.1619
2010-03-29 12:40:00,39.03,39.04,39.02,39.04,9574.831870511798,23.9321,23.9382,23.926,23.9382,9574.8319
2010-03-29 12:45:00,39.03,39.03,39.01,39.03,21543.371708651543,23.9321,23.9321,23.9198,23.9321,21543.3717
2010-03-29 12:50:00,39.03,39.03,39.01,39.02,18009.802804057905,23.9321,23.9321,23.9198,23.926,18009.8028
2010-03-29 12:55:00,39.01,39.02,39.01,39.02,16072.039211216232,23.9198,23.926,23.9198,23.926,16072.0392
2010-03-29 13:00:00,39.02,39.03,39.01,39.03,21429.385614954976,23.926,23.9321,23.9198,23.9321,21429.3856
2010-03-29 13:05:00,39.03,39.04,39.02,39.04,18351.761085147613,23.9321,23.9382,23.926,23.9382,18351.7611
2010-03-29 13:10:00,39.04,39.05,39.04,39.04,15844.067023823094,23.9382,23.9444,23.9382,23.9382,15844.067
2010-03-29 13:15:00,39.04,39.05,39.03,39.03,14932.178274250542,23.9382,23.9444,23.9321,23.9321,14932.1783
2010-03-29 13:20:00,39.04,39.06,39.03,39.05,24848.968425852046,23.9382,23.9505,23.9321,23.9444,24848.9684
2010-03-29 13:25:00,39.04,39.06,39.04,39.05,19491.6220221133,23.9382,23.9505,23.9382,23.9444,19491.622
2010-03-29 13:30:00,39.05,39.07,39.05,39.05,41832.89638664083,23.9444,23.9566,23.9444,23.9444,41832.8964
2010-03-29 13:35:00,39.06,39.06,39.0,39.01,24620.99623845891,23.9505,23.9505,23.9137,23.9198,24620.9962
2010-03-29 13:40:00,39.01,39.04,39.01,39.03,27014.70420608686,23.9198,23.9382,23.9198,23.9321,27014.7042
2010-03-29 13:45:00,39.03,39.06,39.02,39.06,23139.17702040352,23.9321,23.9505,23.926,23.9505,23139.177
2010-03-29 13:50:00,39.06,39.07,39.05,39.06,18807.705459933888,23.9505,23.9566,23.9444,23.9505,18807.7055
2010-03-29 13:55:00,39.07,39.07,39.04,39.06,39325.20232531631,23.9566,23.9566,23.9382,23.9505,39325.2023
2010-03-29 14:00:00,39.07,39.07,39.05,39.05,12880.428587712298,23.9566,23.9566,23.9444,23.9444,12880.4286
2010-03-29 14:05:00,39.05,39.06,39.04,39.04,23709.107488886355,23.9444,23.9505,23.9382,23.9382,23709.1075
2010-03-29 14:10:00,39.04,39.06,39.03,39.05,41718.91029294426,23.9382,23.9505,23.9321,23.9444,41718.9103
2010-03-29 14:15:00,39.05,39.05,39.03,39.04,19947.56639689958,23.9444,23.9444,23.9321,23.9382,19947.5664
2010-03-29 14:20:00,39.05,39.05,39.02,39.04,19377.635928416734,23.9444,23.9444,23.926,23.9382,19377.6359
2010-03-29 14:25:00,39.04,39.04,38.99,39.01,40123.10498119229,23.9382,23.9382,23.9076,23.9198,40123.105
2010-03-29 14:30:00,39.01,39.02,39.0,39.01,24848.968425852046,23.9198,23.926,23.9137,23.9198,24848.9684
2010-03-29 14:35:00,39.01,39.02,39.0,39.02,43428.7016983928,23.9198,23.926,23.9137,23.926,43428.7017
2010-03-29 14:40:00,39.02,39.03,38.99,39.0,30776.245298073634,23.926,23.9321,23.9076,23.9137,30776.2453
2010-03-29 14:45:00,39.0,39.03,38.99,39.03,21999.31608343782,23.9137,23.9321,23.9076,23.9321,21999.3161
2010-03-29 14:50:00,39.03,39.04,39.01,39.03,21771.343896044684,23.9321,23.9382,23.9198,23.9321,21771.3439
2010-03-29 14:55:00,39.04,39.04,39.03,39.04,72153.19730992819,23.9382,23.9382,23.9321,23.9382,72153.1973
2010-03-29 15:00:00,39.04,39.05,39.0,39.01,132109.88259432348,23.9382,23.9444,23.9137,23.9198,132109.8826
2010-03-29 15:05:00,39.01,39.05,39.01,39.04,56537.10247349824,23.9198,23.9444,23.9198,23.9382,56537.1025
2010-03-29 15:10:00,39.04,39.08,39.04,39.08,67707.739655762,23.9382,23.9628,23.9382,23.9628,67707.7397
2010-03-29 15:15:00,39.08,39.08,39.07,39.08,19719.59420950644,23.9628,23.9628,23.9566,23.9628,19719.5942
2010-03-29 15:20:00,39.07,39.08,39.06,39.06,37045.48045138493,23.9566,23.9628,23.9505,23.9505,37045.4805
2010-03-29 15:25:00,39.06,39.07,39.02,39.02,71811.23902883848,23.9505,23.9566,23.926,23.926,71811.239
2010-03-29 15:30:00,39.03,39.03,39.02,39.03,12538.470306622592,23.9321,23.9321,23.926,23.9321,12538.4703
2010-03-29 15:35:00,39.03,39.04,39.02,39.04,17211.90014818192,23.9321,23.9382,23.926,23.9382,17211.9001
2010-03-29 15:40:00,39.04,39.09,39.03,39.09,37729.39701356435,23.9382,23.9689,23.9321,23.9689,37729.397
2010-03-29 15:45:00,39.09,39.09,39.08,39.09,49241.99247691782,23.9689,23.9689,23.9628,23.9689,49241.9925
2010-03-29 15:50:00,39.08,39.09,39.06,39.06,65655.98996922375,23.9628,23.9689,23.9505,23.9505,65655.99
2010-03-29 15:55:00,39.07,39.1,39.06,39.07,167673.54382765302,23.9566,23.975,23.9505,23.9566,167673.5438
2010-03-30 09:30:00,38.93,39.07,38.84,39.07,48102.131539952126,23.8708,23.9566,23.8156,23.9566,48102.1315
2010-03-30 09:35:00,39.07,39.13,39.07,39.13,28838.481705231963,23.9566,23.9934,23.9566,23.9934,28838.4817
2010-03-30 09:40:00,39.12,39.15,39.07,39.07,53003.5335689046,23.9873,24.0057,23.9566,23.9566,53003.5336
2010-03-30 09:45:00,39.08,39.09,39.03,39.04,27356.662487176563,23.9628,23.9689,23.9321,23.9382,27356.6625
2010-03-30 09:50:00,39.05,39.17,39.03,39.15,49128.00638322125,23.9444,24.0179,23.9321,24.0057,49128.0064
2010-03-30 09:55:00,39.15,39.16,39.1,39.15,28838.481705231963,24.0057,24.0118,23.975,24.0057,28838.4817
2010-03-30 10:00:00,39.16,39.22,39.12,39.17,36361.56388920552,24.0118,24.0486,23.9873,24.0179,36361.5639
2010-03-30 10:05:00,39.17,39.17,39.13,39.13,8662.943120939246,24.0179,24.0179,23.9934,23.9934,8662.9431
2010-03-30 10:10:00,39.13,39.14,39.1,39.1,15388.122649036815,23.9934,23.9995,23.975,23.975,15388.1226
2010-03-30 10:15:00,39.1,39.12,39.02,39.02,19947.56639689958,23.975,23.9873,23.926,23.926,19947.5664
2010-03-30 10:20:00,39.02,39.08,39.02,39.08,27926.59295565941,23.926,23.9628,23.926,23.9628,27926.593
2010-03-30 10:25:00,39.07,39.1,39.02,39.1,33739.88373418443,23.9566,23.975,23.926,23.975,33739.8837
2010-03-30 10:30:00,39.1,39.11,39.09,39.11,27698.62076826627,23.975,23.9812,23.9689,23.9812,27698.6208
2010-03-30 10:35:00,39.1,39.11,39.08,39.09,17439.87233557506,23.975,23.9812,23.9628,23.9689,17439.8723
2010-03-30 10:40:00,39.08,39.1,39.07,39.07,22113.30217713439,23.9628,23.975,23.9566,23.9566,22113.3022
2010-03-30 10:45:00,39.07,39.1,39.06,39.07,23481.135301493217,23.9566,23.975,23.9505,23.9566,23481.1353
2010-03-30 10:50:00,39.07,39.13,39.06,39.13,25532.88498803146,23.9566,23.9934,23.9505,23.9934,25532.885
2010-03-30 10:55:00,39.13,39.14,39.08,39.08,13222.386868802008,23.9934,23.9995,23.9628,23.9628,13222.3869
2010-03-30 11:00:00,39.08,39.08,38.96,38.97,44226.60435426878,23.9628,23.9628,23.8892,23.8953,44226.6044
2010-03-30 11:05:00,38.97,38.97,38.93,38.94,34765.758577453555,23.8953,23.8953,23.8708,23.8769,34765.7586
2010-03-30 11:10:00,38.94,38.94,38.89,38.93,18579.73327254075,23.8769,23.8769,23.8463,23.8708,18579.7333
2010-03-30 11:15:00,38.93,38.95,38.9,38.91,14704.206086857404,23.8708,23.883,23.8524,23.8585,14704.2061
2010-03-30 11:20:00,38.92,38.92,38.86,38.88,22797.218739313805,23.8647,23.8647,23.8279,23.8401,22797.2187
2010-03-30 11:25:00,38.88,38.9,38.86,38.89,17781.830616664767,23.8401,23.8524,23.8279,23.8463,17781.8306
2010-03-30 11:30:00,38.88,38.89,38.86,38.89,26900.71811239029,23.8401,23.8463,23.8279,23.8463,26900.7181
2010-03-30 11:35:00,38.88,38.93,38.87,38.93,21543.371708651543,23.8401,23.8708,23.834,23.8708,21543.3717
2010-03-30 11:40:00,38.93,38.99,38.93,38.99,39439.18841901288,23.8708,23.9076,23.8708,23.9076,39439.1884
2010-03-30 11:45:00,38.99,39.05,38.98,39.04,38413.31357574376,23.9076,23.9444,23.9014,23.9382,38413.3136
2010-03-30 11:50:00,39.04,39.06,39.01,39.02,25076.940613245184,23.9382,23.9505,23.9198,23.926,25076.9406
2010-03-30 11:55:00,39.03,39.05,39.03,39.05,4331.471560469623,23.9321,23.9444,23.9321,23.9444,4331.4716
2010-03-30 12:00:00,39.04,39.07,39.01,39.01,18921.69155363046,23.9382,23.9566,23.9198,23.9198,18921.6916
2010-03-30 12:05:00,39.01,39.01,39.0,39.0,8890.915308332384,23.9198,23.9198,23.9137,23.9137,8890.9153
2010-03-30 12:10:00,39.0,39.0,38.96,38.97,10030.776245298071,23.9137,23.9137,23.8892,23.8953,10030.7762
2010-03-30 12:15:00,38.97,38.97,38.94,38.96,13792.317337284852,23.8953,23.8953,23.8769,23.8892,13792.3173
2010-03-30 12:20:00,38.96,39.0,38.96,38.99,9004.901402028952,23.8892,23.9137,23.8892,23.9076,9004.9014
2010-03-30 12:25:00,38.99,39.05,38.99,39.05,9916.790151601504,23.9076,23.9444,23.9076,23.9444,9916.7902
2010-03-30 12:30:00,39.06,39.06,39.02,39.04,9460.84577681523,23.9505,23.9505,23.926,23.9382,9460.8458
2010-03-30 12:35:00,39.04,39.04,39.01,39.03,16641.969679699076,23.9382,23.9382,23.9198,23.9321,16641.9697
2010-03-30 12:40:00,39.02,39.04,39.01,39.04,14704.206086857404,23.926,23.9382,23.9198,23.9382,14704.2061
2010-03-30 12:45:00,39.03,39.04,39.0,39.0,9232.87358942209,23.9321,23.9382,23.9137,23.9137,9232.8736
2010-03-30 12:50:00,39.0,39.02,38.99,39.02,9802.804057904936,23.9137,23.926,23.9076,23.926,9802.8041
2010-03-30 12:55:00,39.02,39.03,39.01,39.02,4217.485466773053,23.926,23.9321,23.9198,23.926,4217.4855
2010-03-30 13:00:00,39.02,39.02,38.99,39.0,20289.524677989284,23.926,23.926,23.9076,23.9137,20289.5247
2010-03-30 13:05:00,39.01,39.04,39.01,39.03,9118.88749572552,23.9198,23.9382,23.9198,23.9321,9118.8875
2010-03-30 13:10:00,39.03,39.04,39.03,39.04,4103.4993730764845,23.9321,23.9382,23.9321,23.9382,4103.4994
2010-03-30 13:15:00,39.03,39.04,38.97,38.99,13222.386868802008,23.9321,23.9382,23.8953,23.9076,13222.3869
2010-03-30 13:20:00,38.98,38.99,38.93,38.93,14704.206086857404,23.9014,23.9076,23.8708,23.8708,14704.2061
2010-03-30 13:25:00,38.93,38.97,38.93,38.97,8548.957027242677,23.8708,23.8953,23.8708,23.8953,8548.957
2010-03-30 13:30:00,38.97,38.98,38.95,38.97,29408.41217371481,23.8953,23.9014,23.883,23.8953,29408.4122
2010-03-30 13:35:00,38.97,38.97,38.96,38.96,4331.471560469623,23.8953,23.8953,23.8892,23.8892,4331.4716
2010-03-30 13:40:00,38.95,38.98,38.95,38.97,16755.955773395646,23.883,23.9014,23.883,23.8953,16755.9558
2010-03-30 13:45:00,38.97,39.0,38.96,39.0,35791.63342072268,23.8953,23.9137,23.8892,23.9137,35791.6334
2010-03-30 13:50:00,39.0,39.04,39.0,39.04,13222.386868802008,23.9137,23.9382,23.9137,23.9382,13222.3869
2010-03-30 13:55:00,39.03,39.04,39.01,39.01,13108.400775105438,23.9321,23.9382,23.9198,23.9198,13108.4008
2010-03-30 14:00:00,39.01,39.04,39.01,39.04,10030.776245298071,23.9198,23.9382,23.9198,23.9382,10030.7762
2010-03-30 14:05:00,39.04,39.04,39.01,39.03,14818.192180553971,23.9382,23.9382,23.9198,23.9321,14818.1922
2010-03-30 14:10:00,39.03,39.04,39.02,39.03,3989.513279379916,23.9321,23.9382,23.926,23.9321,3989.5133
2010-03-30 14:15:00,39.03,39.04,39.0,39.02,23709.107488886355,23.9321,23.9382,23.9137,23.926,23709.1075
2010-03-30 14:20:00,39.02,39.04,39.02,39.03,9802.804057904936,23.926,23.9382,23.926,23.9321,9802.8041
2010-03-30 14:25:00,39.02,39.04,39.02,39.03,4559.443747862761,23.926,23.9382,23.926,23.9321,4559.4437
2010-03-30 14:30:00,39.03,39.05,39.02,39.02,29636.384361107943,23.9321,23.9444,23.926,23.926,29636.3844
2010-03-30 14:35:00,39.03,39.07,39.02,39.06,20973.4412401687,23.9321,23.9566,23.926,23.9505,20973.4412
2010-03-30 14:40:00,39.06,39.09,39.06,39.09,28040.57904935598,23.9505,23.9689,23.9505,23.9689,28040.579
2010-03-30 14:45:00,39.09,39.09,39.08,39.09,5927.276872221589,23.9689,23.9689,23.9628,23.9689,5927.2769
2010-03-30 14:50:00,39.08,39.09,39.07,39.09,18579.73327254075,23.9628,23.9689,23.9566,23.9689,18579.7333
2010-03-30 14:55:00,39.09,39.11,39.07,39.08,23367.14920779665,23.9689,23.9812,23.9566,23.9628,23367.1492
2010-03-30 15:00:00,39.08,39.1,39.07,39.07,34423.80029636384,23.9628,23.975,23.9566,23.9566,34423.8003
2010-03-30 15:05:00,39.07,39.07,39.05,39.05,11284.623275960334,23.9566,23.9566,23.9444,23.9444,11284.6233
2010-03-30 15:10:00,39.06,39.07,39.05,39.05,18237.77499145104,23.9505,23.9566,23.9444,23.9444,18237.775
2010-03-30 15:15:00,39.06,39.08,39.05,39.08,19491.6220221133,23.9505,23.9628,23.9444,23.9628,19491.622
2010-03-30 15:20:00,39.07,39.08,39.05,39.06,28952.46779892853,23.9566,23.9628,23.9444,23.9505,28952.4678
2010-03-30 15:25:00,39.07,39.09,39.06,39.09,29864.356548501084,23.9566,23.9689,23.9505,23.9689,29864.3565
2010-03-30 15:30:00,39.08,39.12,39.08,39.11,23709.107488886355,23.9628,23.9873,23.9628,23.9812,23709.1075
2010-03-30 15:35:00,39.12,39.12,39.08,39.08,22227.28827083096,23.9873,23.9873,23.9628,23.9628,22227.2883
2010-03-30 15:40:00,39.08,39.09,39.07,39.08,37387.43873247464,23.9628,23.9689,23.9566,23.9628,37387.4387
2010-03-30 15:45:00,39.07,39.08,39.06,39.07,35677.647327026105,23.9566,23.9628,23.9505,23.9566,35677.6473
2010-03-30 15:50:00,39.07,39.11,39.07,39.11,80474.18214977773,23.9566,23.9812,23.9566,23.9812,80474.1821
2010-03-30 15:55:00,39.11,39.12,39.07,39.12,221360.99395873703,23.9812,23.9873,23.9566,23.9873,221360.994
2010-03-31 09:30:00,39.03,39.04,38.87,38.99,48216.1176336487,23.9321,23.9382,23.834,23.9076,48216.1176
2010-03-31 09:35:00,39.0,39.01,38.98,39.0,35335.68904593639,23.9137,23.9198,23.9014,23.9137,35335.689
2010-03-31 09:40:00,39.0,39.01,38.93,38.95,86059.50074090961,23.9137,23.9198,23.8708,23.883,86059.5007
2010-03-31 09:45:00,38.94,38.95,38.84,38.86,82069.9874615297,23.8769,23.883,23.8156,23.8279,82069.9875
2010-03-31 09:50:00,38.86,38.92,38.86,38.89,21429.385614954976,23.8279,23.8647,23.8279,23.8463,21429.3856
2010-03-31 09:55:00,38.9,38.91,38.85,38.89,48900.034195828106,23.8524,23.8585,23.8217,23.8463,48900.0342
2010-03-31 10:00:00,38.91,38.95,38.9,38.91,20175.53858429272,23.8585,23.883,23.8524,23.8585,20175.5386
2010-03-31 10:05:00,38.92,38.93,38.88,38.92,26330.787643907443,23.8647,23.8708,23.8401,23.8647,26330.7876
2010-03-31 10:10:00,38.91,38.93,38.9,38.93,46278.35404080703,23.8585,23.8708,23.8524,23.8708,46278.354
2010-03-31 10:15:00,38.93,38.98,38.9,38.96,22797.218739313805,23.8708,23.9014,23.8524,23.8892,22797.2187
2010-03-31 10:20:00,38.97,39.06,38.97,39.05,31460.16186025305,23.8953,23.9505,23.8953,23.9444,31460.1619
2010-03-31 10:25:00,39.04,39.05,39.01,39.01,7181.123902883848,23.9382,23.9444,23.9198,23.9198,7181.1239
2010-03-31 10:30:00,39.0,39.04,39.0,39.01,16983.927960788784,23.9137,23.9382,23.9137,23.9198,16983.928
2010-03-31 10:35:00,39.02,39.05,39.01,39.01,20631.482959078992,23.926,23.9444,23.9198,23.9198,20631.483
2010-03-31 10:40:00,39.01,39.04,39.01,39.01,25760.8571754246,23.9198,23.9382,23.9198,23.9198,25760.8572
2010-03-31 10:45:00,39.01,39.04,39.0,39.04,19605.60811580987,23.9198,23.9382,23.9137,23.9382,19605.6081
2010-03-31 10:50:00,39.03,39.04,39.02,39.03,13678.331243588282,23.9321,23.9382,23.926,23.9321,13678.3312
2010-03-31 10:55:00,39.03,39.04,39.02,39.03,16186.0253049128,23.9321,23.9382,23.926,23.9321,16186.0253
2010-03-31 11:00:00,39.03,39.03,38.96,38.97,13564.345149891711,23.9321,23.9321,23.8892,23.8953,13564.3451
2010-03-31 11:05:00,38.98,39.02,38.97,39.02,27926.59295565941,23.9014,23.926,23.8953,23.926,27926.593
2010-03-31 11:10:00,39.02,39.03,39.0,39.01,14704.206086857404,23.926,23.9321,23.9137,23.9198,14704.2061
2010-03-31 11:15:00,39.0,39.04,39.0,39.03,25646.87108172803,23.9137,23.9382,23.9137,23.9321,25646.8711
2010-03-31 11:20:00,39.03,39.04,39.01,39.04,34423.80029636384,23.9321,23.9382,23.9198,23.9382,34423.8003
2010-03-31 11:25:00,39.03,39.04,39.02,39.04,21885.32998974125,23.9321,23.9382,23.926,23.9382,21885.33
2010-03-31 11:30:00,39.03,39.06,39.02,39.05,27470.64858087313,23.9321,23.9505,23.926,23.9444,27470.6486
2010-03-31 11:35:00,39.06,39.11,39.06,39.09,67593.75356206542,23.9505,23.9812,23.9505,23.9689,67593.7536
2010-03-31 11:40:00,39.09,39.13,39.08,39.1,28724.4956115354,23.9689,23.9934,23.9628,23.975,28724.4956
2010-03-31 11:45:00,39.11,39.14,39.1,39.12,42972.75732360652,23.9812,23.9995,23.975,23.9873,42972.7573
2010-03-31 11:50:00,39.12,39.13,39.08,39.08,12766.44249401573,23.9873,23.9934,23.9628,23.9628,12766.4425
2010-03-31 11:55:00,39.08,39.1,39.08,39.1,12310.498119229454,23.9628,23.975,23.9628,23.975,12310.4981
2010-03-31 12:00:00,39.1,39.1,39.07,39.07,17325.886241878492,23.975,23.975,23.9566,23.9566,17325.8862
2010-03-31 12:05:00,39.07,39.08,39.07,39.07,16072.039211216232,23.9566,23.9628,23.9566,23.9566,16072.0392
2010-03-31 12:10:00,39.07,39.08,39.07,39.07,10030.776245298071,23.9566,23.9628,23.9566,23.9566,10030.7762
2010-03-31 12:15:00,39.06,39.11,39.06,39.1,24734.98233215548,23.9505,23.9812,23.9505,23.975,24734.9823
2010-03-31 12:20:00,39.11,39.15,39.11,39.13,28268.55123674912,23.9812,24.0057,23.9812,23.9934,28268.5512
2010-03-31 12:25:00,39.14,39.14,39.11,39.11,16755.955773395646,23.9995,23.9995,23.9812,23.9812,16755.9558
2010-03-31 12:30:00,39.12,39.12,39.09,39.09,8320.984839849538,23.9873,23.9873,23.9689,23.9689,8320.9848
2010-03-31 12:35:00,39.09,39.15,39.09,39.15,11512.595463353471,23.9689,24.0057,23.9689,24.0057,11512.5955
2010-03-31 12:40:00,39.15,39.15,39.12,39.12,15616.094836429957,24.0057,24.0057,23.9873,23.9873,15616.0948
2010-03-31 12:45:00,39.13,39.14,39.1,39.13,23139.17702040352,23.9934,23.9995,23.975,23.9934,23139.177
2010-03-31 12:50:00,39.12,39.12,39.11,39.12,14020.28952467799,23.9873,23.9873,23.9812,23.9873,14020.2895
2010-03-31 12:55:00,39.11,39.11,39.08,39.09,33967.85592157757,23.9812,23.9812,23.9628,23.9689,33967.8559
2010-03-31 13:00:00,39.09,39.1,39.08,39.08,9574.831870511798,23.9689,23.975,23.9628,23.9628,9574.8319
2010-03-31 13:05:00,39.09,39.11,39.08,39.1,13906.30343098142,23.9689,23.9812,23.9628,23.975,13906.3034
2010-03-31 13:10:00,39.09,39.09,39.08,39.08,6155.249059614727,23.9689,23.9689,23.9628,23.9628,6155.2491
2010-03-31 13:15:00,39.08,39.09,39.07,39.08,8206.998746152969,23.9628,23.9689,23.9566,23.9628,8206.9987
2010-03-31 13:20:00,39.07,39.1,39.07,39.09,34195.82810897071,23.9566,23.975,23.9566,23.9689,34195.8281
2010-03-31 13:25:00,39.09,39.09,39.07,39.07,21315.399521258405,23.9689,23.9689,23.9566,23.9566,21315.3995
2010-03-31 13:30:00,39.07,39.08,39.05,39.05,17553.85842927163,23.9566,23.9628,23.9444,23.9444,17553.8584
2010-03-31 13:35:00,39.05,39.06,39.02,39.02,8320.984839849538,23.9444,23.9505,23.926,23.926,8320.9848
2010-03-31 13:40:00,39.02,39.05,39.01,39.04,13906.30343098142,23.926,23.9444,23.9198,23.9382,13906.3034
2010-03-31 13:45:00,39.04,39.06,39.03,39.06,14704.206086857404,23.9382,23.9505,23.9321,23.9505,14704.2061
2010-03-31 13:50:00,39.05,39.07,39.05,39.06,11284.623275960334,23.9444,23.9566,23.9444,23.9505,11284.6233
2010-03-31 13:55:00,39.06,39.07,39.05,39.07,6611.193434401003,23.9505,23.9566,23.9444,23.9566,6611.1934
2010-03-31 14:00:00,39.07,39.07,39.02,39.07,76142.7105893081,23.9566,23.9566,23.926,23.9566,76142.7106
2010-03-31 14:05:00,39.07,39.1,39.05,39.05,55967.17200501539,23.9566,23.975,23.9444,23.9444,55967.172
2010-03-31 14:10:00,39.06,39.06,39.04,39.04,10942.664994870624,23.9505,23.9505,23.9382,23.9382,10942.665
2010-03-31 14:15:00,39.04,39.05,39.03,39.03,16413.997492305938,23.9382,23.9444,23.9321,23.9321,16413.9975
2010-03-31 14:20:00,39.03,39.05,39.03,39.05,13336.372962498575,23.9321,23.9444,23.9321,23.9444,13336.373
2010-03-31 14:25:00,39.04,39.07,39.03,39.07,19491.6220221133,23.9382,23.9566,23.9321,23.9566,19491.622
2010-03-31 14:30:00,39.07,39.07,39.03,39.03,23937.079676279493,23.9566,23.9566,23.9321,23.9321,23937.0797
2010-03-31 14:35:00,39.03,39.04,39.01,39.01,12424.484212926023,23.9321,23.9382,23.9198,23.9198,12424.4842
2010-03-31 14:40:00,39.03,39.03,38.99,38.99,23025.190926706942,23.9321,23.9321,23.9076,23.9076,23025.1909
2010-03-31 14:45:00,38.99,39.01,38.98,38.98,35791.63342072268,23.9076,23.9198,23.9014,23.9014,35791.6334
2010-03-31 14:50:00,38.98,38.99,38.96,38.97,33739.88373418443,23.9014,23.9076,23.8892,23.8953,33739.8837
2010-03-31 14:55:00,38.97,38.99,38.96,38.97,23823.09358258293,23.8953,23.9076,23.8892,23.8953,23823.0936
2010-03-31 15:00:00,38.97,39.0,38.97,38.98,21201.41342756184,23.8953,23.9137,23.8953,23.9014,21201.4134
2010-03-31 15:05:00,38.97,39.0,38.97,39.0,11398.609369656902,23.8953,23.9137,23.8953,23.9137,11398.6094
2010-03-31 15:10:00,39.0,39.02,39.0,39.01,19605.60811580987,23.9137,23.926,23.9137,23.9198,19605.6081
2010-03-31 15:15:00,39.01,39.03,39.0,39.02,39439.18841901288,23.9198,23.9321,23.9137,23.926,39439.1884
2010-03-31 15:20:00,39.03,39.04,38.99,38.99,39895.13279379916,23.9321,23.9382,23.9076,23.9076,39895.1328
2010-03-31 15:25:00,38.99,39.04,38.99,39.03,30662.259204377067,23.9076,23.9382,23.9076,23.9321,30662.2592
2010-03-31 15:30:00,39.04,39.04,39.03,39.04,33511.91154679129,23.9382,23.9382,23.9321,23.9382,33511.9115
2010-03-31 15:35:00,39.03,39.04,39.02,39.03,39439.18841901288,23.9321,23.9382,23.926,23.9321,39439.1884
2010-03-31 15:40:00,39.02,39.04,39.02,39.03,32486.03670352217,23.926,23.9382,23.926,23.9321,32486.0367
2010-03-31 15:45:00,39.03,39.03,38.98,38.99,94494.47167445572,23.9321,23.9321,23.9014,23.9076,94494.4717
2010-03-31 15:50:00,38.98,39.02,38.96,39.02,118545.5374444318,23.9014,23.926,23.8892,23.926,118545.5374
2010-03-31 15:55:00,39.01,39.03,39.0,39.03,174854.66773053686,23.9198,23.9321,23.9137,23.9321,174854.6677
2010-04-01 09:30:00,39.01,39.18,39.01,39.11,70443.40590447966,23.9198,24.0241,23.9198,23.9812,70443.4059
2010-04-01 09:35:00,39.08,39.16,39.07,39.1,67593.75356206542,23.9628,24.0118,23.9566,23.975,67593.7536
2010-04-01 09:40:00,39.1,39.16,39.09,39.1,34309.81420266727,23.975,24.0118,23.9689,23.975,34309.8142
2010-04-01 09:45:00,39.09,39.16,39.04,39.04,36817.5082639918,23.9689,24.0118,23.9382,23.9382,36817.5083
2010-04-01 09:50:00,39.05,39.12,39.04,39.11,29978.34264219765,23.9444,23.9873,23.9382,23.9812,29978.3426
2010-04-01 09:55:00,39.12,39.13,39.03,39.03,43314.71560469623,23.9873,23.9934,23.9321,23.9321,43314.7156
2010-04-01 10:00:00,39.04,39.09,38.97,38.98,57221.01903567765,23.9382,23.9689,23.8953,23.9014,57221.019
2010-04-01 10:05:00,38.99,39.01,38.95,39.0,38299.32748204719,23.9076,23.9198,23.883,23.9137,38299.3275
2010-04-01 10:10:00,39.0,39.07,39.0,39.06,32030.092328735893,23.9137,23.9566,23.9137,23.9505,32030.0923
2010-04-01 10:15:00,39.06,39.06,39.0,39.01,23823.09358258293,23.9505,23.9505,23.9137,23.9198,23823.0936
2010-04-01 10:20:00,39.0,39.03,38.95,38.96,86629.43120939245,23.9137,23.9321,23.883,23.8892,86629.4312
2010-04-01 10:25:00,38.96,38.97,38.9,38.93,66567.8787187963,23.8892,23.8953,23.8524,23.8708,66567.8787
2010-04-01 10:30:00,38.94,38.95,38.93,38.93,16072.039211216232,23.8769,23.883,23.8708,23.8708,16072.0392
2010-04-01 10:35:00,38.93,38.99,38.93,38.97,31460.16186025305,23.8708,23.9076,23.8708,23.8953,31460.1619
2010-04-01 10:40:00,38.98,38.99,38.98,38.98,15616.094836429957,23.9014,23.9076,23.9014,23.9014,15616.0948
2010-04-01 10:45:00,38.98,38.99,38.96,38.96,21771.343896044684,23.9014,23.9076,23.8892,23.8892,21771.3439
2010-04-01 10:50:00,38.96,38.96,38.93,38.93,38869.25795053004,23.8892,23.8892,23.8708,23.8708,38869.258
2010-04-01 10:55:00,38.93,38.94,38.86,38.86,43086.74341730309,23.8708,23.8769,23.8279,23.8279,43086.7434
2010-04-01 11:00:00,38.86,38.86,38.81,38.83,26900.71811239029,23.8279,23.8279,23.7972,23.8095,26900.7181
2010-04-01 11:05:00,38.84,38.88,38.83,38.88,39781.14670010259,23.8156,23.8401,23.8095,23.8401,39781.1467
2010-04-01 11:10:00,38.87,38.88,38.84,38.87,41832.89638664083,23.834,23.8401,23.8156,23.834,41832.8964
2010-04-01 11:15:00,38.87,38.87,38.8,38.8,32714.00889091531,23.834,23.834,23.7911,23.7911,32714.0089
2010-04-01 11:20:00,38.79,38.81,38.79,38.81,27242.67639348,23.7849,23.7972,23.7849,23.7972,27242.6764
2010-04-01 11:25:00,38.82,38.85,38.82,38.85,13906.30343098142,23.8033,23.8217,23.8033,23.8217,13906.3034
2010-04-01 11:30:00,38.84,38.88,38.84,38.88,35791.63342072268,23.8156,23.8401,23.8156,23.8401,35791.6334
2010-04-01 11:35:00,38.89,38.92,38.87,38.92,33283.93935939815,23.8463,23.8647,23.834,23.8647,33283.9394
2010-04-01 11:40:00,38.93,38.94,38.92,38.94,27128.690299783422,23.8708,23.8769,23.8647,23.8769,27128.6903
2010-04-01 11:45:00,38.94,38.94,38.93,38.93,16755.955773395646,23.8769,23.8769,23.8708,23.8708,16755.9558
2010-04-01 11:50:00,38.93,38.94,38.93,38.93,8434.970933546107,23.8708,23.8769,23.8708,23.8708,8434.9709
2010-04-01 11:55:00,38.93,38.94,38.93,38.93,3989.513279379916,23.8708,23.8769,23.8708,23.8708,3989.5133
2010-04-01 12:00:00,38.93,38.94,38.93,38.94,5015.388122649037,23.8708,23.8769,23.8708,23.8769,5015.3881
2010-04-01 12:05:00,38.94,38.95,38.93,38.95,24393.02405106577,23.8769,23.883,23.8708,23.883,24393.0241
2010-04-01 12:10:00,38.95,38.96,38.94,38.96,16869.941867092213,23.883,23.8892,23.8769,23.8892,16869.9419
2010-04-01 12:15:00,38.95,38.96,38.95,38.96,12880.428587712298,23.883,23.8892,23.883,23.8892,12880.4286
2010-04-01 12:20:00,38.95,38.98,38.95,38.98,23595.121395189788,23.883,23.9014,23.883,23.9014,23595.1214
2010-04-01 12:25:00,38.98,39.0,38.97,39.0,68847.60059272769,23.9014,23.9137,23.8953,23.9137,68847.6006
2010-04-01 12:30:00,39.0,39.0,38.99,38.99,13678.331243588282,23.9137,23.9137,23.9076,23.9076,13678.3312
2010-04-01 12:35:00,38.99,39.0,38.95,38.95,14932.178274250542,23.9076,23.9137,23.883,23.883,14932.1783
2010-04-01 12:40:00,38.95,38.95,38.91,38.92,13678.331243588282,23.883,23.883,23.8585,23.8647,13678.3312
2010-04-01 12:45:00,38.91,38.92,38.88,38.88,7523.082183973555,23.8585,23.8647,23.8401,23.8401,7523.0822
2010-04-01 12:50:00,38.88,38.9,38.87,38.89,25760.8571754246,23.8401,23.8524,23.834,23.8463,25760.8572
2010-04-01 12:55:00,38.9,38.92,38.89,38.92,10828.678901174057,23.8524,23.8647,23.8463,23.8647,10828.6789
2010-04-01 13:00:00,38.92,38.92,38.87,38.87,7865.040465063263,23.8647,23.8647,23.834,23.834,7865.0405
2010-04-01 13:05:00,38.87,38.87,38.86,38.86,7295.109996580417,23.834,23.834,23.8279,23.8279,7295.11
2010-04-01 13:10:00,38.86,38.86,38.86,38.86,6155.249059614727,23.8279,23.8279,23.8279,23.8279,6155.2491
2010-04-01 13:15:00,38.86,38.86,38.86,38.86,6725.179528097572,23.8279,23.8279,23.8279,23.8279,6725.1795
2010-04-01 13:20:00,38.86,38.9,38.86,38.89,12424.484212926023,23.8279,23.8524,23.8279,23.8463,12424.4842
2010-04-01 13:25:00,38.89,38.92,38.89,38.92,18693.71936623732,23.8463,23.8647,23.8463,23.8647,18693.7194
2010-04-01 13:30:00,38.92,38.93,38.91,38.91,25988.82936281773,23.8647,23.8708,23.8585,23.8585,25988.8294
2010-04-01 13:35:00,38.92,38.92,38.9,38.91,11056.651088567194,23.8647,23.8647,23.8524,23.8585,11056.6511
2010-04-01 13:40:00,38.91,38.92,38.84,38.85,19263.649834720163,23.8585,23.8647,23.8156,23.8217,19263.6498
2010-04-01 13:45:00,38.85,38.86,38.76,38.76,36019.60560811581,23.8217,23.8279,23.7665,23.7665,36019.6056
2010-04-01 13:50:00,38.76,38.76,38.71,38.71,46620.31232189673,23.7665,23.7665,23.7359,23.7359,46620.3123
2010-04-01 13:55:00,38.71,38.72,38.68,38.68,33169.95326570159,23.7359,23.742,23.7175,23.7175,33169.9533
2010-04-01 14:00:00,38.68,38.71,38.65,38.7,53687.450131084006,23.7175,23.7359,23.6991,23.7298,53687.4501
2010-04-01 14:05:00,38.7,38.7,38.66,38.69,37957.36920095748,23.7298,23.7298,23.7052,23.7236,37957.3692
2010-04-01 14:10:00,38.69,38.72,38.69,38.72,15160.15046164368,23.7236,23.742,23.7236,23.742,15160.1505
2010-04-01 14:15:00,38.72,38.75,38.68,38.74,26102.815456514305,23.742,23.7604,23.7175,23.7543,26102.8155
2010-04-01 14:20:00,38.73,38.77,38.73,38.76,19833.58030320301,23.7481,23.7727,23.7481,23.7665,19833.5803
2010-04-01 14:25:00,38.75,38.75,38.67,38.67,52205.63091302861,23.7604,23.7604,23.7114,23.7114,52205.6309
2010-04-01 14:30:00,38.67,38.68,38.59,38.59,51977.65872563548,23.7114,23.7175,23.6623,23.6623,51977.6587
2010-04-01 14:35:00,38.59,38.6,38.54,38.56,64288.15684486493,23.6623,23.6684,23.6316,23.6439,64288.1568
2010-04-01 14:40:00,38.56,38.57,38.51,38.55,43200.729510999656,23.6439,23.65,23.6133,23.6378,43200.7295
2010-04-01 14:45:00,38.56,38.58,38.53,38.57,20403.51077168585,23.6439,23.6562,23.6255,23.65,20403.5108
2010-04-01 14:50:00,38.57,38.63,38.57,38.61,37957.36920095748,23.65,23.6868,23.65,23.6746,37957.3692
2010-04-01 14:55:00,38.61,38.65,38.61,38.65,10600.70671378092,23.6746,23.6991,23.6746,23.6991,10600.7067
2010-04-01 15:00:00,38.65,38.71,38.65,38.67,55511.22763022912,23.6991,23.7359,23.6991,23.7114,55511.2276
2010-04-01 15:05:00,38.66,38.68,38.65,38.67,31232.18967285992,23.7052,23.7175,23.6991,23.7114,31232.1897
2010-04-01 15:10:00,38.67,38.7,38.66,38.67,34651.772483756984,23.7114,23.7298,23.7052,23.7114,34651.7725
2010-04-01 15:15:00,38.68,38.71,38.65,38.65,46050.381853413885,23.7175,23.7359,23.6991,23.6991,46050.3819
2010-04-01 15:20:00,38.66,38.68,38.66,38.67,22797.218739313805,23.7052,23.7175,23.7052,23.7114,22797.2187
2010-04-01 15:25:00,38.66,38.67,38.64,38.65,15616.094836429957,23.7052,23.7114,23.693,23.6991,15616.0948
2010-04-01 15:30:00,38.65,38.68,38.64,38.67,81614.04308674342,23.6991,23.7175,23.693,23.7114,81614.0431
2010-04-01 15:35:00,38.68,38.69,38.67,38.68,41034.99373076485,23.7175,23.7236,23.7114,23.7175,41034.9937
2010-04-01 15:40:00,38.68,38.69,38.68,38.69,17553.85842927163,23.7175,23.7236,23.7175,23.7236,17553.8584
2010-04-01 15:45:00,38.69,38.69,38.66,38.68,72609.14168471447,23.7236,23.7236,23.7052,23.7175,72609.1417
2010-04-01 15:50:00,38.69,38.75,38.68,38.75,240738.62988715377,23.7236,23.7604,23.7175,23.7604,240738.6299
2010-04-01 15:55:00,38.75,38.78,38.75,38.78,206656.78787187964,23.7604,23.7788,23.7604,23.7788,206656.7879
2010-04-05 09:30:00,38.93,38.93,38.72,38.78,117177.70432007295,23.8708,23.8708,23.742,23.7788,117177.7043
2010-04-05 09:35:00,38.77,38.78,38.71,38.77,73635.0165279836,23.7727,23.7788,23.7359,23.7727,73635.0165
2010-04-05 09:40:00,38.78,38.96,38.77,38.95,88225.23652114443,23.7788,23.8892,23.7727,23.883,88225.2365
2010-04-05 09:45:00,38.95,38.97,38.93,38.95,36931.49435768836,23.883,23.8953,23.8708,23.883,36931.4944
2010-04-05 09:50:00,38.95,39.01,38.93,39.01,55967.17200501539,23.883,23.9198,23.8708,23.9198,55967.172
2010-04-05 09:55:00,39.02,39.07,39.01,39.07,26444.773737604013,23.926,23.9566,23.9198,23.9566,26444.7737
2010-04-05 10:00:00,39.07,39.15,39.04,39.14,79904.25168129489,23.9566,24.0057,23.9382,23.9995,79904.2517
2010-04-05 10:05:00,39.15,39.16,39.1,39.13,51065.76997606292,24.0057,24.0118,23.975,23.9934,51065.77
2010-04-05 10:10:00,39.13,39.16,39.11,39.14,57335.00512937421,23.9934,24.0118,23.9812,23.9995,57335.0051
2010-04-05 10:15:00,39.15,39.16,39.11,39.12,71925.22512253505,24.0057,24.0118,23.9812,23.9873,71925.2251
2010-04-05 10:20:00,39.11,39.11,39.07,39.07,53459.47794369087,23.9812,23.9812,23.9566,23.9566,53459.4779
2010-04-05 10:25:00,39.07,39.07,39.01,39.01,37501.424826171205,23.9566,23.9566,23.9198,23.9198,37501.4248
2010-04-05 10:30:00,39.01,39.05,39.0,39.05,42516.81294882025,23.9198,23.9444,23.9137,23.9444,42516.8129
2010-04-05 10:35:00,39.04,39.09,39.04,39.08,28610.509517838826,23.9382,23.9689,23.9382,23.9628,28610.5095
2010-04-05 10:40:00,39.08,39.1,39.06,39.1,32258.06451612904,23.9628,23.975,23.9505,23.975,32258.0645
2010-04-05 10:45:00,39.1,39.13,39.1,39.13,36589.536076598655,23.975,23.9934,23.975,23.9934,36589.5361
2010-04-05 10:50:00,39.12,39.2,39.12,39.18,45138.49310384133,23.9873,24.0363,23.9873,24.0241,45138.4931
2010-04-05 10:55:00,39.17,39.21,39.15,39.21,37273.45263877807,24.0179,24.0425,24.0057,24.0425,37273.4526
2010-04-05 11:00:00,39.2,39.21,39.2,39.21,22683.23264561724,24.0363,24.0425,24.0363,24.0425,22683.2326
2010-04-05 11:05:00,39.2,39.21,39.15,39.15,18465.74717884418,24.0363,24.0425,24.0057,24.0057,18465.7472
2010-04-05 11:10:00,39.15,39.17,39.15,39.16,14476.233899464263,24.0057,24.0179,24.0057,24.0118,14476.2339
2010-04-05 11:15:00,39.16,39.16,39.11,39.11,52205.63091302861,24.0118,24.0118,23.9812,23.9812,52205.6309
2010-04-05 11:20:00,39.11,39.14,39.1,39.13,24279.0379573692,23.9812,23.9995,23.975,23.9934,24279.038
2010-04-05 11:25:00,39.13,39.15,39.11,39.15,33055.96717200502,23.9934,24.0057,23.9812,24.0057,33055.9672
2010-04-05 11:30:00,39.15,39.15,39.09,39.1,48330.10372734527,24.0057,24.0057,23.9689,23.975,48330.1037
2010-04-05 11:35:00,39.1,39.1,39.04,39.07,38755.27185683347,23.975,23.975,23.9382,23.9566,38755.2719
2010-04-05 11:40:00,39.07,39.07,39.04,39.04,27242.67639348,23.9566,23.9566,23.9382,23.9382,27242.6764
2010-04-05 11:45:00,39.04,39.05,39.02,39.02,43542.68779208937,23.9382,23.9444,23.926,23.926,43542.6878
2010-04-05 11:50:00,39.02,39.05,39.01,39.05,32258.06451612904,23.926,23.9444,23.9198,23.9444,32258.0645
2010-04-05 11:55:00,39.04,39.04,38.98,38.99,35449.675139632964,23.9382,23.9382,23.9014,23.9076,35449.6751
2010-04-05 12:00:00,39.0,39.07,38.99,39.07,53915.42231847715,23.9137,23.9566,23.9076,23.9566,53915.4223
2010-04-05 12:05:00,39.07,39.1,39.07,39.09,18921.69155363046,23.9566,23.975,23.9566,23.9689,18921.6916
2010-04-05 12:10:00,39.09,39.1,39.08,39.1,28154.565143052547,23.9689,23.975,23.9628,23.975,28154.5651
2010-04-05 12:15:00,39.09,39.1,39.09,39.1,21657.35780234812,23.9689,23.975,23.9689,23.975,21657.3578
2010-04-05 12:20:00,39.1,39.13,39.09,39.11,34081.84201527414,23.975,23.9934,23.9689,23.9812,34081.842
2010-04-05 12:25:00,39.12,39.13,39.11,39.11,22911.20483301037,23.9873,23.9934,23.9812,23.9812,22911.2048
2010-04-05 12:30:00,39.11,39.16,39.11,39.16,36817.5082639918,23.9812,24.0118,23.9812,24.0118,36817.5083
2010-04-05 12:35:00,39.15,39.18,39.15,39.15,38413.31357574376,24.0057,24.0241,24.0057,24.0057,38413.3136
2010-04-05 12:40:00,39.15,39.15,39.08,39.09,13906.30343098142,24.0057,24.0057,23.9628,23.9689,13906.3034
2010-04-05 12:45:00,39.08,39.09,39.05,39.07,33739.88373418443,23.9628,23.9689,23.9444,23.9566,33739.8837
2010-04-05 12:50:00,39.07,39.11,39.07,39.11,36703.522170295226,23.9566,23.9812,23.9566,23.9812,36703.5222
2010-04-05 12:55:00,39.11,39.12,39.07,39.07,24620.99623845891,23.9812,23.9873,23.9566,23.9566,24620.9962
2010-04-05 13:00:00,39.07,39.08,39.06,39.07,24279.0379573692,23.9566,23.9628,23.9505,23.9566,24279.038
2010-04-05 13:05:00,39.06,39.07,39.03,39.03,47418.21497777271,23.9505,23.9566,23.9321,23.9321,47418.215
2010-04-05 13:10:00,39.03,39.03,39.01,39.02,20175.53858429272,23.9321,23.9321,23.9198,23.926,20175.5386
2010-04-05 13:15:00,39.02,39.03,39.0,39.0,21543.371708651543,23.926,23.9321,23.9137,23.9137,21543.3717
2010-04-05 13:20:00,39.0,39.01,38.97,38.97,39781.14670010259,23.9137,23.9198,23.8953,23.8953,39781.1467
2010-04-05 13:25:00,38.97,39.0,38.96,39.0,25988.82936281773,23.8953,23.9137,23.8892,23.9137,25988.8294
2010-04-05 13:30:00,39.0,39.01,38.99,39.0,27470.64858087313,23.9137,23.9198,23.9076,23.9137,27470.6486
2010-04-05 13:35:00,39.0,39.0,38.93,38.93,42630.79904251681,23.9137,23.9137,23.8708,23.8708,42630.799
2010-04-05 13:40:00,38.93,38.96,38.93,38.94,33283.93935939815,23.8708,23.8892,23.8708,23.8769,33283.9394
2010-04-05 13:45:00,38.93,38.96,38.93,38.94,41946.8824803374,23.8708,23.8892,23.8708,23.8769,41946.8825
2010-04-05 13:50:00,38.94,38.98,38.94,38.97,21885.32998974125,23.8769,23.9014,23.8769,23.8953,21885.33
2010-04-05 13:55:00,38.97,38.97,38.93,38.93,48444.08982104183,23.8953,23.8953,23.8708,23.8708,48444.0898
2010-04-05 14:00:00,38.93,38.94,38.91,38.93,29180.439986321668,23.8708,23.8769,23.8585,23.8708,29180.44
2010-04-05 14:05:00,38.93,38.93,38.93,38.93,21543.371708651543,23.8708,23.8708,23.8708,23.8708,21543.3717
2010-04-05 14:10:00,38.93,38.93,38.89,38.9,33511.91154679129,23.8708,23.8708,23.8463,23.8524,33511.9115
2010-04-05 14:15:00,38.9,38.91,38.86,38.86,39211.21623161974,23.8524,23.8585,23.8279,23.8279,39211.2162
2010-04-05 14:20:00,38.86,38.86,38.85,38.86,23025.190926706942,23.8279,23.8279,23.8217,23.8279,23025.1909
2010-04-05 14:25:00,38.85,38.86,38.85,38.86,17211.90014818192,23.8217,23.8279,23.8217,23.8279,17211.9001
2010-04-05 14:30:00,38.85,38.86,38.83,38.86,51179.75606975949,23.8217,23.8279,23.8095,23.8279,51179.7561
2010-04-05 14:35:00,38.86,38.87,38.84,38.85,41148.97982446141,23.8279,23.834,23.8156,23.8217,41148.9798
2010-04-05 14:40:00,38.85,38.86,38.84,38.85,41376.95201185456,23.8217,23.8279,23.8156,23.8217,41376.952
2010-04-05 14:45:00,38.86,38.86,38.83,38.83,38413.31357574376,23.8279,23.8279,23.8095,23.8095,38413.3136
2010-04-05 14:50:00,38.83,38.88,38.82,38.88,67251.79528097573,23.8095,23.8401,23.8033,23.8401,67251.7953
2010-04-05 14:55:00,38.87,38.88,38.81,38.82,37615.410919867776,23.834,23.8401,23.7972,23.8033,37615.4109
2010-04-05 15:00:00,38.81,38.82,38.79,38.81,48672.06200843497,23.7972,23.8033,23.7849,23.7972,48672.062
2010-04-05 15:05:00,38.81,38.82,38.8,38.81,45480.45138493104,23.7972,23.8033,23.7911,23.7972,45480.4514
2010-04-05 15:10:00,38.8,38.86,38.8,38.86,33853.869827881,23.7911,23.8279,23.7911,23.8279,33853.8698
2010-04-05 15:15:00,38.86,38.86,38.85,38.86,46050.381853413885,23.8279,23.8279,23.8217,23.8279,46050.3819
2010-04-05 15:20:00,38.86,38.86,38.85,38.85,21543.371708651543,23.8279,23.8279,23.8217,23.8217,21543.3717
2010-04-05 15:25:00,38.86,38.88,38.85,38.88,49014.02028952468,23.8279,23.8401,23.8217,23.8401,49014.0203
2010-04-05 15:30:00,38.87,38.88,38.85,38.86,55397.24153653254,23.834,23.8401,23.8217,23.8279,55397.2415
2010-04-05 15:35:00,38.86,38.87,38.86,38.86,34309.81420266727,23.8279,23.834,23.8279,23.8279,34309.8142
2010-04-05 15:40:00,38.86,38.88,38.86,38.88,26672.74592499715,23.8279,23.8401,23.8279,23.8401,26672.7459
2010-04-05 15:45:00,38.87,38.92,38.87,38.91,54257.38059956685,23.834,23.8647,23.834,23.8585,54257.3806
2010-04-05 15:50:00,38.92,38.93,38.9,38.9,108514.7611991337,23.8647,23.8708,23.8524,23.8524,108514.7612
2010-04-05 15:55:00,38.91,38.95,38.9,38.95,122193.092442722,23.8585,23.883,23.8524,23.883,122193.0924
2010-04-06 09:30:00,38.92,38.92,38.69,38.72,77282.5715262738,23.8647,23.8647,23.7236,23.742,77282.5715
2010-04-06 09:35:00,38.72,38.79,38.72,38.77,41034.99373076485,23.742,23.7849,23.742,23.7727,41034.9937
2010-04-06 09:40:00,38.77,38.78,38.77,38.77,29180.439986321668,23.7727,23.7788,23.7727,23.7727,29180.44
2010-04-06 09:45:00,38.78,38.78,38.74,38.78,65655.98996922375,23.7788,23.7788,23.7543,23.7788,65655.99
2010-04-06 09:50:00,38.77,38.78,38.75,38.78,49241.99247691782,23.7727,23.7788,23.7604,23.7788,49241.9925
2010-04-06 09:55:00,38.78,38.78,38.77,38.77,28496.52342414225,23.7788,23.7788,23.7727,23.7727,28496.5234
2010-04-06 10:00:00,38.77,38.78,38.72,38.78,45138.49310384133,23.7727,23.7788,23.742,23.7788,45138.4931
2010-04-06 10:05:00,38.77,38.8,38.77,38.8,41376.95201185456,23.7727,23.7911,23.7727,23.7911,41376.952
2010-04-06 10:10:00,38.8,38.82,38.78,38.78,31916.10623503933,23.7911,23.8033,23.7788,23.7788,31916.1062
2010-04-06 10:15:00,38.78,38.78,38.75,38.77,30890.231391770205,23.7788,23.7788,23.7604,23.7727,30890.2314
2010-04-06 10:20:00,38.77,38.78,38.74,38.77,39439.18841901288,23.7727,23.7788,23.7543,23.7727,39439.1884
2010-04-06 10:25:00,38.77,38.78,38.77,38.77,34537.78639006041,23.7727,23.7788,23.7727,23.7727,34537.7864
2010-04-06 10:30:00,38.77,38.82,38.77,38.81,36703.522170295226,23.7727,23.8033,23.7727,23.7972,36703.5222
2010-04-06 10:35:00,38.8,38.81,38.79,38.79,25988.82936281773,23.7911,23.7972,23.7849,23.7849,25988.8294
2010-04-06 10:40:00,38.79,38.86,38.79,38.85,26558.75983130058,23.7849,23.8279,23.7849,23.8217,26558.7598
2010-04-06 10:45:00,38.86,38.86,38.85,38.86,22683.23264561724,23.8279,23.8279,23.8217,23.8279,22683.2326
2010-04-06 10:50:00,38.86,38.88,38.86,38.87,43542.68779208937,23.8279,23.8401,23.8279,23.834,43542.6878
2010-04-06 10:55:00,38.87,38.91,38.85,38.89,85603.55636612333,23.834,23.8585,23.8217,23.8463,85603.5564
2010-04-06 11:00:00,38.89,38.9,38.84,38.85,39211.21623161974,23.8463,23.8524,23.8156,23.8217,39211.2162
2010-04-06 11:05:00,38.84,38.85,38.81,38.85,36475.549982902085,23.8156,23.8217,23.7972,23.8217,36475.55
2010-04-06 11:10:00,38.84,38.86,38.83,38.86,122763.02291120484,23.8156,23.8279,23.8095,23.8279,122763.0229
2010-04-06 11:15:00,38.86,38.88,38.86,38.86,29864.356548501084,23.8279,23.8401,23.8279,23.8279,29864.3565
2010-04-06 11:20:00,38.86,38.86,38.84,38.85,44112.61826057221,23.8279,23.8279,23.8156,23.8217,44112.6183
2010-04-06 11:25:00,38.85,38.86,38.84,38.86,16527.98358600251,23.8217,23.8279,23.8156,23.8279,16527.9836
2010-04-06 11:30:00,38.86,38.86,38.84,38.85,12538.470306622592,23.8279,23.8279,23.8156,23.8217,12538.4703
2010-04-06 11:35:00,38.85,38.86,38.84,38.85,16072.039211216232,23.8217,23.8279,23.8156,23.8217,16072.0392
2010-04-06 11:40:00,38.85,38.86,38.85,38.86,13450.359056195144,23.8217,23.8279,23.8217,23.8279,13450.3591
2010-04-06 11:45:00,38.86,38.86,38.86,38.86,17895.816710361338,23.8279,23.8279,23.8279,23.8279,17895.8167
2010-04-06 11:50:00,38.86,38.86,38.85,38.85,16755.955773395646,23.8279,23.8279,23.8217,23.8217,16755.9558
2010-04-06 11:55:00,38.85,38.85,38.83,38.84,20859.45514647213,23.8217,23.8217,23.8095,23.8156,20859.4551
2010-04-06 12:00:00,38.84,38.86,38.84,38.85,9118.88749572552,23.8156,23.8279,23.8156,23.8217,9118.8875
2010-04-06 12:05:00,38.85,38.86,38.81,38.82,54143.39450587028,23.8217,23.8279,23.7972,23.8033,54143.3945
2010-04-06 12:10:00,38.81,38.82,38.8,38.8,52205.63091302861,23.7972,23.8033,23.7911,23.7911,52205.6309
2010-04-06 12:15:00,38.8,38.83,38.8,38.82,12310.498119229454,23.7911,23.8095,23.7911,23.8033,12310.4981
2010-04-06 12:20:00,38.82,38.84,38.82,38.83,16072.039211216232,23.8033,23.8156,23.8033,23.8095,16072.0392
2010-04-06 12:25:00,38.84,38.84,38.82,38.82,16072.039211216232,23.8156,23.8156,23.8033,23.8033,16072.0392
2010-04-06 12:30:00,38.82,38.83,38.81,38.81,10372.73452638778,23.8033,23.8095,23.7972,23.7972,10372.7345
2010-04-06 12:35:00,38.81,38.82,38.81,38.81,3533.56890459364,23.7972,23.8033,23.7972,23.7972,3533.5689
2010-04-06 12:40:00,38.81,38.82,38.81,38.82,8890.915308332384,23.7972,23.8033,23.7972,23.8033,8890.9153
2010-04-06 12:45:00,38.81,38.84,38.81,38.82,33625.89764048786,23.7972,23.8156,23.7972,23.8033,33625.8976
2010-04-06 12:50:00,38.83,38.83,38.82,38.82,9346.85968311866,23.8095,23.8095,23.8033,23.8033,9346.8597
2010-04-06 12:55:00,38.82,38.83,38.81,38.82,42858.77122990995,23.8033,23.8095,23.7972,23.8033,42858.7712
2010-04-06 13:00:00,38.82,38.86,38.81,38.86,113302.1771343896,23.8033,23.8279,23.7972,23.8279,113302.1771
2010-04-06 13:05:00,38.86,38.86,38.85,38.86,161860.25304912802,23.8279,23.8279,23.8217,23.8279,161860.253
2010-04-06 13:10:00,38.86,38.86,38.84,38.85,46506.32622820016,23.8279,23.8279,23.8156,23.8217,46506.3262
2010-04-06 13:15:00,38.86,38.86,38.83,38.85,218055.39724153653,23.8279,23.8279,23.8095,23.8217,218055.3972
2010-04-06 13:20:00,38.85,38.86,38.84,38.85,131197.99384475095,23.8217,23.8279,23.8156,23.8217,131197.9938
2010-04-06 13:25:00,38.85,38.85,38.83,38.84,22455.260458224097,23.8217,23.8217,23.8095,23.8156,22455.2605
2010-04-06 13:30:00,38.84,38.85,38.8,38.81,60526.61575287815,23.8156,23.8217,23.7911,23.7972,60526.6158
2010-04-06 13:35:00,38.8,38.84,38.79,38.82,60982.56012766442,23.7911,23.8156,23.7849,23.8033,60982.5601
2010-04-06 13:40:00,38.81,38.82,38.81,38.81,25076.940613245184,23.7972,23.8033,23.7972,23.7972,25076.9406
2010-04-06 13:45:00,38.81,38.82,38.79,38.8,31118.203579163343,23.7972,23.8033,23.7849,23.7911,31118.2036
2010-04-06 13:50:00,38.79,38.81,38.79,38.8,100193.77635928417,23.7849,23.7972,23.7849,23.7911,100193.7764
2010-04-06 13:55:00,38.8,38.81,38.78,38.79,74774.87746494928,23.7911,23.7972,23.7788,23.7849,74774.8775
2010-04-06 14:00:00,38.78,38.82,38.78,38.82,71583.26684144535,23.7788,23.8033,23.7788,23.8033,71583.2668
2010-04-06 14:05:00,38.82,38.82,38.81,38.81,55055.28325544284,23.8033,23.8033,23.7972,23.7972,55055.2833
2010-04-06 14:10:00,38.81,38.82,38.79,38.81,88339.222614841,23.7972,23.8033,23.7849,23.7972,88339.2226
2010-04-06 14:15:00,38.81,38.85,38.81,38.85,62920.3237205061,23.7972,23.8217,23.7972,23.8217,62920.3237
2010-04-06 14:20:00,38.84,38.85,38.84,38.85,28496.52342414225,23.8156,23.8217,23.8156,23.8217,28496.5234
2010-04-06 14:25:00,38.85,38.87,38.84,38.87,171891.0292944261,23.8217,23.834,23.8156,23.834,171891.0293
2010-04-06 14:30:00,38.87,38.94,38.86,38.94,54713.32497435313,23.834,23.8769,23.8279,23.8769,54713.325
2010-04-06 14:35:00,38.94,38.98,38.93,38.97,30776.245298073634,23.8769,23.9014,23.8708,23.8953,30776.2453
2010-04-06 14:40:00,38.97,38.98,38.96,38.97,34993.73076484669,23.8953,23.9014,23.8892,23.8953,34993.7308
2010-04-06 14:45:00,38.97,38.97,38.9,38.9,44226.60435426878,23.8953,23.8953,23.8524,23.8524,44226.6044
2010-04-06 14:50:00,38.9,38.91,38.87,38.88,24848.968425852046,23.8524,23.8585,23.834,23.8401,24848.9684
2010-04-06 14:55:00,38.88,38.88,38.87,38.88,12994.414681408867,23.8401,23.8401,23.834,23.8401,12994.4147
2010-04-06 15:00:00,38.87,38.9,38.87,38.89,33739.88373418443,23.834,23.8524,23.834,23.8463,33739.8837
2010-04-06 15:05:00,38.89,38.9,38.86,38.87,24165.05186367264,23.8463,23.8524,23.8279,23.834,24165.0519
2010-04-06 15:10:00,38.86,38.87,38.86,38.86,24165.05186367264,23.8279,23.834,23.8279,23.8279,24165.0519
2010-04-06 15:15:00,38.86,38.86,38.85,38.85,14134.27561837456,23.8279,23.8279,23.8217,23.8217,14134.2756
2010-04-06 15:20:00,38.85,38.86,38.82,38.82,53003.5335689046,23.8217,23.8279,23.8033,23.8033,53003.5336
2010-04-06 15:25:00,38.82,38.83,38.82,38.82,18807.705459933888,23.8033,23.8095,23.8033,23.8033,18807.7055
2010-04-06 15:30:00,38.82,38.82,38.8,38.8,29978.34264219765,23.8033,23.8033,23.7911,23.7911,29978.3426
2010-04-06 15:35:00,38.8,38.85,38.8,38.83,80132.22386868802,23.7911,23.8217,23.7911,23.8095,80132.2239
2010-04-06 15:40:00,38.83,38.85,38.83,38.84,73065.08605950074,23.8095,23.8217,23.8095,23.8156,73065.0861
2010-04-06 15:45:00,38.85,38.85,38.79,38.79,121851.13416163228,23.8217,23.8217,23.7849,23.7849,121851.1342
2010-04-06 15:50:00,38.8,38.83,38.79,38.82,168015.50210874274,23.7911,23.8095,23.7849,23.8033,168015.5021
2010-04-06 15:55:00,38.81,38.86,38.81,38.86,142824.57540180098,23.7972,23.8279,23.7972,23.8279,142824.5754
2010-04-07 09:30:00,38.82,38.86,38.63,38.63,38527.29966944033,23.8033,23.8279,23.6868,23.6868,38527.2997
2010-04-07 09:35:00,38.65,38.65,38.61,38.62,27242.67639348,23.6991,23.6991,23.6746,23.6807,27242.6764
2010-04-07 09:40:00,38.62,38.65,38.61,38.63,25418.89889433489,23.6807,23.6991,23.6746,23.6868,25418.8989
2010-04-07 09:45:00,38.64,38.67,38.6,38.6,40009.11888749572,23.693,23.7114,23.6684,23.6684,40009.1189
2010-04-07 09:50:00,38.6,38.65,38.59,38.65,44340.59044796535,23.6684,23.6991,23.6623,23.6991,44340.5904
2010-04-07 09:55:00,38.65,38.65,38.58,38.59,53915.42231847715,23.6991,23.6991,23.6562,23.6623,53915.4223
2010-04-07 10:00:00,38.59,38.67,38.58,38.67,127436.45275276416,23.6623,23.7114,23.6562,23.7114,127436.4528
2010-04-07 10:05:00,38.67,38.72,38.66,38.7,88453.20870853755,23.7114,23.742,23.7052,23.7298,88453.2087
2010-04-07 10:10:00,38.71,38.74,38.7,38.73,52091.64481933204,23.7359,23.7543,23.7298,23.7481,52091.6448
2010-04-07 10:15:00,38.74,38.75,38.7,38.71,39325.20232531631,23.7543,23.7604,23.7298,23.7359,39325.2023
2010-04-07 10:20:00,38.71,38.72,38.68,38.68,42516.81294882025,23.7359,23.742,23.7175,23.7175,42516.8129
2010-04-07 10:25:00,38.69,38.72,38.67,38.67,18123.788897754475,23.7236,23.742,23.7114,23.7114,18123.7889
2010-04-07 10:30:00,38.68,38.69,38.65,38.67,21087.427333865267,23.7175,23.7236,23.6991,23.7114,21087.4273
2010-04-07 10:35:00,38.68,38.7,38.64,38.64,18807.705459933888,23.7175,23.7298,23.693,23.693,18807.7055
2010-04-07 10:40:00,38.64,38.65,38.56,38.57,39325.20232531631,23.693,23.6991,23.6439,23.65,39325.2023
2010-04-07 10:45:00,38.58,38.61,38.57,38.57,23025.190926706942,23.6562,23.6746,23.65,23.65,23025.1909
2010-04-07 10:50:00,38.58,38.62,38.58,38.62,15844.067023823094,23.6562,23.6807,23.6562,23.6807,15844.067
2010-04-07 10:55:00,38.62,38.62,38.57,38.57,27128.690299783422,23.6807,23.6807,23.65,23.65,27128.6903
2010-04-07 11:00:00,38.58,38.62,38.57,38.61,33625.89764048786,23.6562,23.6807,23.65,23.6746,33625.8976
2010-04-07 11:05:00,38.62,38.64,38.59,38.63,23139.17702040352,23.6807,23.693,23.6623,23.6868,23139.177
2010-04-07 11:10:00,38.64,38.65,38.61,38.65,25418.89889433489,23.693,23.6991,23.6746,23.6991,25418.8989
2010-04-07 11:15:00,38.65,38.68,38.65,38.65,44340.59044796535,23.6991,23.7175,23.6991,23.6991,44340.5904
2010-04-07 11:20:00,38.64,38.66,38.63,38.64,29864.356548501084,23.693,23.7052,23.6868,23.693,29864.3565
2010-04-07 11:25:00,38.63,38.67,38.62,38.67,15160.15046164368,23.6868,23.7114,23.6807,23.7114,15160.1505
2010-04-07 11:30:00,38.67,38.67,38.62,38.62,29408.41217371481,23.7114,23.7114,23.6807,23.6807,29408.4122
2010-04-07 11:35:00,38.63,38.63,38.61,38.62,26558.75983130058,23.6868,23.6868,23.6746,23.6807,26558.7598
2010-04-07 11:40:00,38.62,38.62,38.6,38.61,44340.59044796535,23.6807,23.6807,23.6684,23.6746,44340.5904
2010-04-07 11:45:00,38.6,38.63,38.6,38.63,15958.053117519665,23.6684,23.6868,23.6684,23.6868,15958.0531
2010-04-07 11:50:00,38.63,38.65,38.63,38.65,17895.816710361338,23.6868,23.6991,23.6868,23.6991,17895.8167
2010-04-07 11:55:00,38.65,38.65,38.62,38.63,19377.635928416734,23.6991,23.6991,23.6807,23.6868,19377.6359
2010-04-07 12:00:00,38.63,38.65,38.63,38.64,16413.997492305938,23.6868,23.6991,23.6868,23.693,16413.9975
2010-04-07 12:05:00,38.64,38.65,38.63,38.65,28838.481705231963,23.693,23.6991,23.6868,23.6991,28838.4817
2010-04-07 12:10:00,38.65,38.65,38.63,38.63,34195.82810897071,23.6991,23.6991,23.6868,23.6868,34195.8281
2010-04-07 12:15:00,38.63,38.64,38.62,38.62,10258.748432691213,23.6868,23.693,23.6807,23.6807,10258.7484
2010-04-07 12:20:00,38.62,38.63,38.61,38.61,13222.386868802008,23.6807,23.6868,23.6746,23.6746,13222.3869
2010-04-07 12:25:00,38.61,38.62,38.6,38.6,46278.35404080703,23.6746,23.6807,23.6684,23.6684,46278.354
2010-04-07 12:30:00,38.6,38.62,38.6,38.61,14818.192180553971,23.6684,23.6807,23.6684,23.6746,14818.1922
2010-04-07 12:35:00,38.61,38.61,38.58,38.61,19149.6637410236,23.6746,23.6746,23.6562,23.6746,19149.6637
2010-04-07 12:40:00,38.61,38.61,38.59,38.59,20289.524677989284,23.6746,23.6746,23.6623,23.6623,20289.5247
2010-04-07 12:45:00,38.59,38.6,38.58,38.59,11626.58155705004,23.6623,23.6684,23.6562,23.6623,11626.5816
2010-04-07 12:50:00,38.59,38.62,38.59,38.62,14590.219993160834,23.6623,23.6807,23.6623,23.6807,14590.22
2010-04-07 12:55:00,38.62,38.64,38.61,38.64,17895.816710361338,23.6807,23.693,23.6746,23.693,17895.8167
2010-04-07 13:00:00,38.65,38.66,38.62,38.62,42972.75732360652,23.6991,23.7052,23.6807,23.6807,42972.7573
2010-04-07 13:05:00,38.63,38.64,38.62,38.62,14362.247805767696,23.6868,23.693,23.6807,23.6807,14362.2478
2010-04-07 13:10:00,38.62,38.65,38.6,38.62,26786.73201869372,23.6807,23.6991,23.6684,23.6807,26786.732
2010-04-07 13:15:00,38.62,38.62,38.6,38.6,33625.89764048786,23.6807,23.6807,23.6684,23.6684,33625.8976
2010-04-07 13:20:00,38.59,38.61,38.59,38.61,14020.28952467799,23.6623,23.6746,23.6623,23.6746,14020.2895
2010-04-07 13:25:00,38.61,38.65,38.61,38.64,14362.247805767696,23.6746,23.6991,23.6746,23.693,14362.2478
2010-04-07 13:30:00,38.63,38.65,38.63,38.64,17781.830616664767,23.6868,23.6991,23.6868,23.693,17781.8306
2010-04-07 13:35:00,38.63,38.64,38.6,38.6,23823.09358258293,23.6868,23.693,23.6684,23.6684,23823.0936
2010-04-07 13:40:00,38.6,38.6,38.57,38.57,32030.092328735893,23.6684,23.6684,23.65,23.65,32030.0923
2010-04-07 13:45:00,38.57,38.59,38.57,38.59,25418.89889433489,23.65,23.6623,23.65,23.6623,25418.8989
2010-04-07 13:50:00,38.59,38.61,38.57,38.57,26672.74592499715,23.6623,23.6746,23.65,23.65,26672.7459
2010-04-07 13:55:00,38.57,38.61,38.57,38.61,19719.59420950644,23.65,23.6746,23.65,23.6746,19719.5942
2010-04-07 14:00:00,38.6,38.61,38.57,38.59,29408.41217371481,23.6684,23.6746,23.65,23.6623,29408.4122
2010-04-07 14:05:00,38.59,38.61,38.58,38.6,21201.41342756184,23.6623,23.6746,23.6562,23.6684,21201.4134
2010-04-07 14:10:00,38.61,38.61,38.6,38.61,13792.317337284852,23.6746,23.6746,23.6684,23.6746,13792.3173
2010-04-07 14:15:00,38.6,38.62,38.59,38.59,29978.34264219765,23.6684,23.6807,23.6623,23.6623,29978.3426
2010-04-07 14:20:00,38.59,38.59,38.56,38.57,33397.92545309472,23.6623,23.6623,23.6439,23.65,33397.9255
2010-04-07 14:25:00,38.57,38.57,38.52,38.54,58360.879972643335,23.65,23.65,23.6194,23.6316,58360.88
2010-04-07 14:30:00,38.53,38.55,38.5,38.53,41148.97982446141,23.6255,23.6378,23.6071,23.6255,41148.9798
2010-04-07 14:35:00,38.54,38.57,38.53,38.56,26102.815456514305,23.6316,23.65,23.6255,23.6439,26102.8155
2010-04-07 14:40:00,38.57,38.57,38.51,38.57,35221.70295223983,23.65,23.65,23.6133,23.65,35221.703
2010-04-07 14:45:00,38.55,38.57,38.53,38.53,19491.6220221133,23.6378,23.65,23.6255,23.6255,19491.622
2010-04-07 14:50:00,38.52,38.56,38.52,38.56,13336.372962498575,23.6194,23.6439,23.6194,23.6439,13336.373
2010-04-07 14:55:00,38.56,38.56,38.51,38.56,40237.091074888864,23.6439,23.6439,23.6133,23.6439,40237.0911
2010-04-07 15:00:00,38.56,38.56,38.49,38.54,46962.27060298644,23.6439,23.6439,23.601,23.6316,46962.2706
2010-04-07 15:05:00,38.55,38.55,38.45,38.45,123674.9116607774,23.6378,23.6378,23.5765,23.5765,123674.9117
2010-04-07 15:10:00,38.45,38.46,38.43,38.44,38527.29966944033,23.5765,23.5826,23.5642,23.5703,38527.2997
2010-04-07 15:15:00,38.44,38.47,38.41,38.44,62122.421064630114,23.5703,23.5887,23.5519,23.5703,62122.4211
2010-04-07 15:20:00,38.44,38.47,38.43,38.43,58246.89387894677,23.5703,23.5887,23.5642,23.5642,58246.8939
2010-04-07 15:25:00,38.43,38.43,38.41,38.42,41946.8824803374,23.5642,23.5642,23.5519,23.5581,41946.8825
2010-04-07 15:30:00,38.42,38.44,38.41,38.43,56423.116379801664,23.5581,23.5703,23.5519,23.5642,56423.1164
2010-04-07 15:35:00,38.43,38.47,38.42,38.47,45366.46529123447,23.5642,23.5887,23.5581,23.5887,45366.4653
2010-04-07 15:40:00,38.46,38.5,38.46,38.5,68733.61449903111,23.5826,23.6071,23.5826,23.6071,68733.6145
2010-04-07 15:45:00,38.5,38.5,38.47,38.48,49583.95075800752,23.6071,23.6071,23.5887,23.5949,49583.9508
2010-04-07 15:50:00,38.48,38.5,38.47,38.5,100991.67901516016,23.5949,23.6071,23.5887,23.6071,100991.679
2010-04-07 15:55:00,38.5,38.54,38.49,38.53,199247.69178160265,23.6071,23.6316,23.601,23.6255,199247.6918
2010-04-08 09:30:00,38.57,38.57,38.33,38.37,107830.8446369543,23.65,23.65,23.5029,23.5274,107830.8446
2010-04-08 09:35:00,38.37,38.4,38.32,38.36,57676.963410463926,23.5274,23.5458,23.4967,23.5213,57676.9634
2010-04-08 09:40:00,38.36,38.4,38.34,38.36,76712.64105779096,23.5213,23.5458,23.509,23.5213,76712.6411
2010-04-08 09:45:00,38.37,38.42,38.34,38.35,45480.45138493104,23.5274,23.5581,23.509,23.5151,45480.4514
2010-04-08 09:50:00,38.34,38.41,38.34,38.37,47418.21497777271,23.509,23.5519,23.509,23.5274,47418.215
2010-04-08 09:55:00,38.37,38.38,38.29,38.33,48216.1176336487,23.5274,23.5335,23.4784,23.5029,48216.1176
2010-04-08 10:00:00,38.32,38.37,38.29,38.37,46620.31232189673,23.4967,23.5274,23.4784,23.5274,46620.3123
2010-04-08 10:05:00,38.36,38.43,38.36,38.4,43884.64607317907,23.5213,23.5642,23.5213,23.5458,43884.6461
2010-04-08 10:10:00,38.39,38.42,38.38,38.39,48102.131539952126,23.5397,23.5581,23.5335,23.5397,48102.1315
2010-04-08 10:15:00,38.39,38.43,38.38,38.43,20631.482959078992,23.5397,23.5642,23.5335,23.5642,20631.483
2010-04-08 10:20:00,38.42,38.43,38.38,38.43,23139.17702040352,23.5581,23.5642,23.5335,23.5642,23139.177
2010-04-08 10:25:00,38.43,38.43,38.39,38.43,29636.384361107943,23.5642,23.5642,23.5397,23.5642,29636.3844
2010-04-08 10:30:00,38.43,38.44,38.41,38.42,37501.424826171205,23.5642,23.5703,23.5519,23.5581,37501.4248
2010-04-08 10:35:00,38.41,38.42,38.39,38.39,20973.4412401687,23.5519,23.5581,23.5397,23.5397,20973.4412
2010-04-08 10:40:00,38.39,38.41,38.36,38.38,54257.38059956685,23.5397,23.5519,23.5213,23.5335,54257.3806
2010-04-08 10:45:00,38.37,38.42,38.37,38.4,21999.31608343782,23.5274,23.5581,23.5274,23.5458,21999.3161
2010-04-08 10:50:00,38.4,38.41,38.38,38.38,31574.147953949618,23.5458,23.5519,23.5335,23.5335,31574.148
2010-04-08 10:55:00,38.39,38.39,38.36,38.36,37045.48045138493,23.5397,23.5397,23.5213,23.5213,37045.4805
2010-04-08 11:00:00,38.36,38.43,38.36,38.42,29522.398267411376,23.5213,23.5642,23.5213,23.5581,29522.3983
2010-04-08 11:05:00,38.42,38.44,38.41,38.43,18693.71936623732,23.5581,23.5703,23.5519,23.5642,18693.7194
2010-04-08 11:10:00,38.43,38.43,38.4,38.4,27584.634674569705,23.5642,23.5642,23.5458,23.5458,27584.6347
2010-04-08 11:15:00,38.41,38.42,38.37,38.37,42288.84076142711,23.5519,23.5581,23.5274,23.5274,42288.8408
2010-04-08 11:20:00,38.37,38.41,38.37,38.38,21999.31608343782,23.5274,23.5519,23.5274,23.5335,21999.3161
2010-04-08 11:25:00,38.37,38.38,38.36,38.36,23481.135301493217,23.5274,23.5335,23.5213,23.5213,23481.1353
2010-04-08 11:30:00,38.37,38.38,38.36,38.38,25532.88498803146,23.5274,23.5335,23.5213,23.5335,25532.885
2010-04-08 11:35:00,38.38,38.42,38.38,38.41,13108.400775105438,23.5335,23.5581,23.5335,23.5519,13108.4008
2010-04-08 11:40:00,38.41,38.43,38.4,38.41,21543.371708651543,23.5519,23.5642,23.5458,23.5519,21543.3717
2010-04-08 11:45:00,38.41,38.44,38.39,38.44,27812.60686196284,23.5519,23.5703,23.5397,23.5703,27812.6069
2010-04-08 11:50:00,38.44,38.45,38.43,38.43,15046.16436794711,23.5703,23.5765,23.5642,23.5642,15046.1644
2010-04-08 11:55:00,38.43,38.46,38.42,38.43,14134.27561837456,23.5642,23.5826,23.5581,23.5642,14134.2756
2010-04-08 12:00:00,38.42,38.46,38.42,38.46,20289.524677989284,23.5581,23.5826,23.5581,23.5826,20289.5247
2010-04-08 12:05:00,38.46,38.49,38.46,38.48,16413.997492305938,23.5826,23.601,23.5826,23.5949,16413.9975
2010-04-08 12:10:00,38.47,38.49,38.47,38.49,10258.748432691213,23.5887,23.601,23.5887,23.601,10258.7484
2010-04-08 12:15:00,38.49,38.55,38.49,38.51,82525.93183631597,23.601,23.6378,23.601,23.6133,82525.9318
2010-04-08 12:20:00,38.52,38.57,38.51,38.53,45480.45138493104,23.6194,23.65,23.6133,23.6255,45480.4514
2010-04-08 12:25:00,38.53,38.56,38.52,38.53,18807.705459933888,23.6255,23.6439,23.6194,23.6255,18807.7055
2010-04-08 12:30:00,38.54,38.57,38.54,38.55,45708.42357232418,23.6316,23.65,23.6316,23.6378,45708.4236
2010-04-08 12:35:00,38.55,38.56,38.5,38.51,44226.60435426878,23.6378,23.6439,23.6071,23.6133,44226.6044
2010-04-08 12:40:00,38.51,38.52,38.5,38.51,15730.080930126524,23.6133,23.6194,23.6071,23.6133,15730.0809
2010-04-08 12:45:00,38.5,38.54,38.5,38.53,26672.74592499715,23.6071,23.6316,23.6071,23.6255,26672.7459
2010-04-08 12:50:00,38.52,38.53,38.49,38.5,15160.15046164368,23.6194,23.6255,23.601,23.6071,15160.1505
2010-04-08 12:55:00,38.49,38.55,38.49,38.55,42744.78513621338,23.601,23.6378,23.601,23.6378,42744.7851
2010-04-08 13:00:00,38.55,38.59,38.55,38.58,17667.844522968197,23.6378,23.6623,23.6378,23.6562,17667.8445
2010-04-08 13:05:00,38.58,38.62,38.57,38.57,29636.384361107943,23.6562,23.6807,23.65,23.65,29636.3844
2010-04-08 13:10:00,38.56,38.57,38.55,38.55,24848.968425852046,23.6439,23.65,23.6378,23.6378,24848.9684
2010-04-08 13:15:00,38.55,38.55,38.5,38.5,21999.31608343782,23.6378,23.6378,23.6071,23.6071,21999.3161
2010-04-08 13:20:00,38.5,38.57,38.5,38.53,17895.816710361338,23.6071,23.65,23.6071,23.6255,17895.8167
2010-04-08 13:25:00,38.53,38.55,38.52,38.55,9118.88749572552,23.6255,23.6378,23.6194,23.6378,9118.8875
2010-04-08 13:30:00,38.54,38.57,38.54,38.55,25076.940613245184,23.6316,23.65,23.6316,23.6378,25076.9406
2010-04-08 13:35:00,38.56,38.57,38.54,38.54,40807.02154337171,23.6439,23.65,23.6316,23.6316,40807.0215
2010-04-08 13:40:00,38.54,38.56,38.54,38.56,12538.470306622592,23.6316,23.6439,23.6316,23.6439,12538.4703
2010-04-08 13:45:00,38.57,38.58,38.56,38.57,24393.02405106577,23.65,23.6562,23.6439,23.65,24393.0241
2010-04-08 13:50:00,38.56,38.57,38.52,38.53,30548.273110680497,23.6439,23.65,23.6194,23.6255,30548.2731
2010-04-08 13:55:00,38.54,38.56,38.52,38.55,25760.8571754246,23.6316,23.6439,23.6194,23.6378,25760.8572
2010-04-08 14:00:00,38.56,38.6,38.55,38.6,26900.71811239029,23.6439,23.6684,23.6378,23.6684,26900.7181
2010-04-08 14:05:00,38.61,38.61,38.57,38.57,13906.30343098142,23.6746,23.6746,23.65,23.65,13906.3034
2010-04-08 14:10:00,38.57,38.59,38.57,38.59,14020.28952467799,23.65,23.6623,23.65,23.6623,14020.2895
2010-04-08 14:15:00,38.6,38.62,38.59,38.61,18009.802804057905,23.6684,23.6807,23.6623,23.6746,18009.8028
2010-04-08 14:20:00,38.61,38.61,38.56,38.56,38641.2857631369,23.6746,23.6746,23.6439,23.6439,38641.2858
2010-04-08 14:25:00,38.56,38.58,38.56,38.56,35335.68904593639,23.6439,23.6562,23.6439,23.6439,35335.689
2010-04-08 14:30:00,38.57,38.57,38.55,38.55,18465.74717884418,23.65,23.65,23.6378,23.6378,18465.7472
2010-04-08 14:35:00,38.55,38.56,38.55,38.55,1709.7914054485352,23.6378,23.6439,23.6378,23.6378,1709.7914
2010-04-08 14:40:00,38.55,38.59,38.55,38.57,19605.60811580987,23.6378,23.6623,23.6378,23.65,19605.6081
2010-04-08 14:45:00,38.57,38.58,38.56,38.58,29750.37045480452,23.65,23.6562,23.6439,23.6562,29750.3705
2010-04-08 14:50:00,38.59,38.59,38.56,38.56,19833.58030320301,23.6623,23.6623,23.6439,23.6439,19833.5803
2010-04-08 14:55:00,38.56,38.57,38.56,38.57,8206.998746152969,23.6439,23.65,23.6439,23.65,8206.9987
2010-04-08 15:00:00,38.56,38.57,38.55,38.55,36589.536076598655,23.6439,23.65,23.6378,23.6378,36589.5361
2010-04-08 15:05:00,38.55,38.55,38.5,38.51,31916.10623503933,23.6378,23.6378,23.6071,23.6133,31916.1062
2010-04-08 15:10:00,38.5,38.54,38.5,38.5,32941.98107830845,23.6071,23.6316,23.6071,23.6071,32941.9811
2010-04-08 15:15:00,38.5,38.54,38.5,38.54,33967.85592157757,23.6071,23.6316,23.6071,23.6316,33967.8559
2010-04-08 15:20:00,38.54,38.55,38.51,38.53,37615.410919867776,23.6316,23.6378,23.6133,23.6255,37615.4109
2010-04-08 15:25:00,38.53,38.55,38.49,38.49,33511.91154679129,23.6255,23.6378,23.601,23.601,33511.9115
2010-04-08 15:30:00,38.5,38.54,38.5,38.54,28154.565143052547,23.6071,23.6316,23.6071,23.6316,28154.5651
2010-04-08 15:35:00,38.54,38.57,38.53,38.54,60184.65747178844,23.6316,23.65,23.6255,23.6316,60184.6575
2010-04-08 15:40:00,38.54,38.55,38.5,38.51,59386.754815912456,23.6316,23.6378,23.6071,23.6133,59386.7548
2010-04-08 15:45:00,38.5,38.53,38.5,38.51,70671.37809187279,23.6071,23.6255,23.6071,23.6133,70671.3781
2010-04-08 15:50:00,38.51,38.51,38.49,38.49,98142.02667274592,23.6133,23.6133,23.601,23.601,98142.0267
2010-04-08 15:55:00,38.49,38.52,38.48,38.51,83779.77886697823,23.601,23.6194,23.5949,23.6133,83779.7789
2010-04-09 09:30:00,38.61,38.64,38.36,38.56,48444.08982104183,23.6746,23.693,23.5213,23.6439,48444.0898
2010-04-09 09:35:00,38.56,38.58,38.46,38.5,49583.95075800752,23.6439,23.6562,23.5826,23.6071,49583.9508
2010-04-09 09:40:00,38.52,38.52,38.44,38.45,43770.6599794825,23.6194,23.6194,23.5703,23.5765,43770.66
2010-04-09 09:45:00,38.44,38.47,38.42,38.43,30548.273110680497,23.5703,23.5887,23.5581,23.5642,30548.2731
2010-04-09 09:50:00,38.43,38.49,38.42,38.48,22911.20483301037,23.5642,23.601,23.5581,23.5949,22911.2048
2010-04-09 09:55:00,38.49,38.58,38.49,38.58,18465.74717884418,23.601,23.6562,23.601,23.6562,18465.7472
2010-04-09 10:00:00,38.58,38.63,38.57,38.58,31460.16186025305,23.6562,23.6868,23.65,23.6562,31460.1619
2010-04-09 10:05:00,38.58,38.59,38.57,38.58,22341.27436452753,23.6562,23.6623,23.65,23.6562,22341.2744
2010-04-09 10:10:00,38.57,38.63,38.57,38.62,10144.762338994642,23.65,23.6868,23.65,23.6807,10144.7623
2010-04-09 10:15:00,38.61,38.63,38.59,38.6,19947.56639689958,23.6746,23.6868,23.6623,23.6684,19947.5664
2010-04-09 10:20:00,38.59,38.6,38.56,38.56,16072.039211216232,23.6623,23.6684,23.6439,23.6439,16072.0392
2010-04-09 10:25:00,38.56,38.57,38.44,38.49,50609.82560127664,23.6439,23.65,23.5703,23.601,50609.8256
2010-04-09 10:30:00,38.48,38.51,38.46,38.5,75002.84965234241,23.5949,23.6133,23.5826,23.6071,75002.8497
2010-04-09 10:35:00,38.5,38.51,38.47,38.48,66225.9204377066,23.6071,23.6133,23.5887,23.5949,66225.9204
2010-04-09 10:40:00,38.48,38.51,38.45,38.47,73293.05824689388,23.5949,23.6133,23.5765,23.5887,73293.0582
2010-04-09 10:45:00,38.48,38.48,38.45,38.46,43200.729510999656,23.5949,23.5949,23.5765,23.5826,43200.7295
2010-04-09 10:50:00,38.45,38.5,38.45,38.5,36361.56388920552,23.5765,23.6071,23.5765,23.6071,36361.5639
2010-04-09 10:55:00,38.5,38.51,38.49,38.5,38527.29966944033,23.6071,23.6133,23.601,23.6071,38527.2997
2010-04-09 11:00:00,38.51,38.53,38.5,38.51,19263.649834720163,23.6133,23.6255,23.6071,23.6133,19263.6498
2010-04-09 11:05:00,38.5,38.52,38.5,38.52,27812.60686196284,23.6071,23.6194,23.6071,23.6194,27812.6069
2010-04-09 11:10:00,38.53,38.54,38.52,38.53,24393.02405106577,23.6255,23.6316,23.6194,23.6255,24393.0241
2010-04-09 11:15:00,38.53,38.56,38.53,38.55,22797.218739313805,23.6255,23.6439,23.6255,23.6378,22797.2187
2010-04-09 11:20:00,38.55,38.56,38.54,38.56,12880.428587712298,23.6378,23.6439,23.6316,23.6439,12880.4286
2010-04-09 11:25:00,38.56,38.59,38.56,38.59,10600.70671378092,23.6439,23.6623,23.6439,23.6623,10600.7067
2010-04-09 11:30:00,38.59,38.6,38.55,38.56,32941.98107830845,23.6623,23.6684,23.6378,23.6439,32941.9811
2010-04-09 11:35:00,38.57,38.58,38.56,38.58,14134.27561837456,23.65,23.6562,23.6439,23.6562,14134.2756
2010-04-09 11:40:00,38.57,38.58,38.56,38.57,33169.95326570159,23.65,23.6562,23.6439,23.65,33169.9533
2010-04-09 11:45:00,38.57,38.58,38.56,38.57,13450.359056195144,23.65,23.6562,23.6439,23.65,13450.3591
2010-04-09 11:50:00,38.57,38.6,38.57,38.58,38071.35529465405,23.65,23.6684,23.65,23.6562,38071.3553
2010-04-09 11:55:00,38.58,38.59,38.56,38.57,29978.34264219765,23.6562,23.6623,23.6439,23.65,29978.3426
2010-04-09 12:00:00,38.57,38.57,38.56,38.57,16186.0253049128,23.65,23.65,23.6439,23.65,16186.0253
2010-04-09 12:05:00,38.56,38.57,38.56,38.57,10486.72062008435,23.6439,23.65,23.6439,23.65,10486.7206
2010-04-09 12:10:00,38.57,38.58,38.54,38.55,25646.87108172803,23.65,23.6562,23.6316,23.6378,25646.8711
2010-04-09 12:15:00,38.55,38.58,38.55,38.57,14590.219993160834,23.6378,23.6562,23.6378,23.65,14590.22
2010-04-09 12:20:00,38.57,38.6,38.57,38.59,6953.151715490711,23.65,23.6684,23.65,23.6623,6953.1517
2010-04-09 12:25:00,38.59,38.6,38.57,38.58,21315.399521258405,23.6623,23.6684,23.65,23.6562,21315.3995
2010-04-09 12:30:00,38.58,38.58,38.57,38.57,7751.054371366693,23.6562,23.6562,23.65,23.65,7751.0544
2010-04-09 12:35:00,38.57,38.59,38.57,38.58,8776.929214635815,23.65,23.6623,23.65,23.6562,8776.9292
2010-04-09 12:40:00,38.58,38.59,38.58,38.59,8206.998746152969,23.6562,23.6623,23.6562,23.6623,8206.9987
2010-04-09 12:45:00,38.58,38.6,38.58,38.59,8434.970933546107,23.6562,23.6684,23.6562,23.6623,8434.9709
2010-04-09 12:50:00,38.58,38.6,38.58,38.6,6155.249059614727,23.6562,23.6684,23.6562,23.6684,6155.2491
2010-04-09 12:55:00,38.6,38.6,38.57,38.58,21771.343896044684,23.6684,23.6684,23.65,23.6562,21771.3439
2010-04-09 13:00:00,38.58,38.59,38.57,38.57,11740.567650746609,23.6562,23.6623,23.65,23.65,11740.5677
2010-04-09 13:05:00,38.57,38.59,38.55,38.56,17097.914054485354,23.65,23.6623,23.6378,23.6439,17097.9141
2010-04-09 13:10:00,38.57,38.59,38.56,38.59,9004.901402028952,23.65,23.6623,23.6439,23.6623,9004.9014
2010-04-09 13:15:00,38.59,38.6,38.59,38.59,10144.762338994642,23.6623,23.6684,23.6623,23.6623,10144.7623
2010-04-09 13:20:00,38.6,38.63,38.6,38.63,12196.512025532886,23.6684,23.6868,23.6684,23.6868,12196.512
2010-04-09 13:25:00,38.62,38.65,38.62,38.65,5357.346403738744,23.6807,23.6991,23.6807,23.6991,5357.3464
2010-04-09 13:30:00,38.64,38.65,38.64,38.65,6611.193434401003,23.693,23.6991,23.693,23.6991,6611.1934
2010-04-09 13:35:00,38.65,38.67,38.65,38.67,10828.678901174057,23.6991,23.7114,23.6991,23.7114,10828.6789
2010-04-09 13:40:00,38.66,38.67,38.66,38.67,9004.901402028952,23.7052,23.7114,23.7052,23.7114,9004.9014
2010-04-09 13:45:00,38.66,38.67,38.64,38.64,13108.400775105438,23.7052,23.7114,23.693,23.693,13108.4008
2010-04-09 13:50:00,38.63,38.64,38.62,38.62,35449.675139632964,23.6868,23.693,23.6807,23.6807,35449.6751
2010-04-09 13:55:00,38.61,38.62,38.57,38.58,19833.58030320301,23.6746,23.6807,23.65,23.6562,19833.5803
2010-04-09 14:00:00,38.57,38.59,38.56,38.59,14248.261712071127,23.65,23.6623,23.6439,23.6623,14248.2617
2010-04-09 14:05:00,38.59,38.6,38.59,38.6,18579.73327254075,23.6623,23.6684,23.6623,23.6684,18579.7333
2010-04-09 14:10:00,38.59,38.61,38.59,38.6,16527.98358600251,23.6623,23.6746,23.6623,23.6684,16527.9836
2010-04-09 14:15:00,38.59,38.61,38.59,38.61,6497.2073407044345,23.6623,23.6746,23.6623,23.6746,6497.2073
2010-04-09 14:20:00,38.6,38.62,38.6,38.62,8662.943120939246,23.6684,23.6807,23.6684,23.6807,8662.9431
2010-04-09 14:25:00,38.62,38.64,38.62,38.62,24734.98233215548,23.6807,23.693,23.6807,23.6807,24734.9823
2010-04-09 14:30:00,38.62,38.63,38.61,38.62,8548.957027242677,23.6807,23.6868,23.6746,23.6807,8548.957
2010-04-09 14:35:00,38.63,38.64,38.62,38.64,9118.88749572552,23.6868,23.693,23.6807,23.693,9118.8875
2010-04-09 14:40:00,38.65,38.65,38.64,38.65,5129.374216345606,23.6991,23.6991,23.693,23.6991,5129.3742
2010-04-09 14:45:00,38.64,38.65,38.63,38.64,27812.60686196284,23.693,23.6991,23.6868,23.693,27812.6069
2010-04-09 14:50:00,38.63,38.65,38.62,38.65,16186.0253049128,23.6868,23.6991,23.6807,23.6991,16186.0253
2010-04-09 14:55:00,38.64,38.65,38.62,38.63,18807.705459933888,23.693,23.6991,23.6807,23.6868,18807.7055
2010-04-09 15:00:00,38.63,38.65,38.63,38.64,8434.970933546107,23.6868,23.6991,23.6868,23.693,8434.9709
2010-04-09 15:05:00,38.65,38.65,38.6,38.61,46164.367947110455,23.6991,23.6991,23.6684,23.6746,46164.3679
2010-04-09 15:10:00,38.6,38.63,38.6,38.63,6953.151715490711,23.6684,23.6868,23.6684,23.6868,6953.1517
2010-04-09 15:15:00,38.63,38.64,38.62,38.64,10030.776245298071,23.6868,23.693,23.6807,23.693,10030.7762
2010-04-09 15:20:00,38.64,38.66,38.63,38.66,32144.078422432463,23.693,23.7052,23.6868,23.7052,32144.0784
2010-04-09 15:25:00,38.65,38.72,38.65,38.72,35449.675139632964,23.6991,23.742,23.6991,23.742,35449.6751
2010-04-09 15:30:00,38.72,38.73,38.71,38.73,29978.34264219765,23.742,23.7481,23.7359,23.7481,29978.3426
2010-04-09 15:35:00,38.73,38.73,38.72,38.72,23253.16311410008,23.7481,23.7481,23.742,23.742,23253.1631
2010-04-09 15:40:00,38.72,38.73,38.72,38.73,45138.49310384133,23.742,23.7481,23.742,23.7481,45138.4931
2010-04-09 15:45:00,38.73,38.79,38.73,38.79,96660.20745469054,23.7481,23.7849,23.7481,23.7849,96660.2075
2010-04-09 15:50:00,38.79,38.81,38.79,38.81,180439.98632166875,23.7849,23.7972,23.7849,23.7972,180439.9863
2010-04-09 15:55:00,38.81,38.83,38.79,38.82,232531.6311410008,23.7972,23.8095,23.7849,23.8033,232531.6311
2010-04-12 09:30:00,38.86,38.86,38.77,38.79,46164.367947110455,23.8279,23.8279,23.7727,23.7849,46164.3679
2010-04-12 09:35:00,38.81,38.83,38.73,38.78,20631.482959078992,23.7972,23.8095,23.7481,23.7788,20631.483
2010-04-12 09:40:00,38.78,38.79,38.75,38.79,26444.773737604013,23.7788,23.7849,23.7604,23.7849,26444.7737
2010-04-12 09:45:00,38.79,38.79,38.74,38.76,10258.748432691213,23.7849,23.7849,23.7543,23.7665,10258.7484
2010-04-12 09:50:00,38.76,38.76,38.69,38.69,32714.00889091531,23.7665,23.7665,23.7236,23.7236,32714.0089
2010-04-12 09:55:00,38.69,38.71,38.64,38.65,21885.32998974125,23.7236,23.7359,23.693,23.6991,21885.33
2010-04-12 10:00:00,38.64,38.68,38.63,38.68,41262.96591815799,23.693,23.7175,23.6868,23.7175,41262.9659
2010-04-12 10:05:00,38.69,38.73,38.69,38.72,18351.761085147613,23.7236,23.7481,23.7236,23.742,18351.7611
2010-04-12 10:10:00,38.73,38.77,38.72,38.77,16300.01139860937,23.7481,23.7727,23.742,23.7727,16300.0114
2010-04-12 10:15:00,38.76,38.76,38.69,38.71,15844.067023823094,23.7665,23.7665,23.7236,23.7359,15844.067
2010-04-12 10:20:00,38.7,38.72,38.7,38.72,11170.637182263765,23.7298,23.742,23.7298,23.742,11170.6372
2010-04-12 10:25:00,38.72,38.73,38.71,38.73,14932.178274250542,23.742,23.7481,23.7359,23.7481,14932.1783
2010-04-12 10:30:00,38.73,38.75,38.71,38.75,21885.32998974125,23.7481,23.7604,23.7359,23.7604,21885.33
2010-04-12 10:35:00,38.75,38.75,38.72,38.72,24734.98233215548,23.7604,23.7604,23.742,23.742,24734.9823
2010-04-12 10:40:00,38.72,38.78,38.72,38.76,31460.16186025305,23.742,23.7788,23.742,23.7665,31460.1619
2010-04-12 10:45:00,38.76,38.8,38.76,38.77,20061.552490596147,23.7665,23.7911,23.7665,23.7727,20061.5525
2010-04-12 10:50:00,38.76,38.79,38.76,38.76,23937.079676279493,23.7665,23.7849,23.7665,23.7665,23937.0797
2010-04-12 10:55:00,38.77,38.8,38.76,38.76,47418.21497777271,23.7727,23.7911,23.7665,23.7665,47418.215
2010-04-12 11:00:00,38.76,38.77,38.72,38.72,20289.524677989284,23.7665,23.7727,23.742,23.742,20289.5247
2010-04-12 11:05:00,38.72,38.74,38.72,38.73,40579.04935597857,23.742,23.7543,23.742,23.7481,40579.0494
2010-04-12 11:10:00,38.73,38.75,38.72,38.75,34993.73076484669,23.7481,23.7604,23.742,23.7604,34993.7308
2010-04-12 11:15:00,38.74,38.75,38.7,38.7,32714.00889091531,23.7543,23.7604,23.7298,23.7298,32714.0089
2010-04-12 11:20:00,38.7,38.71,38.68,38.68,24848.968425852046,23.7298,23.7359,23.7175,23.7175,24848.9684
2010-04-12 11:25:00,38.68,38.69,38.66,38.66,11740.567650746609,23.7175,23.7236,23.7052,23.7052,11740.5677
2010-04-12 11:30:00,38.66,38.7,38.66,38.67,24165.05186367264,23.7052,23.7298,23.7052,23.7114,24165.0519
2010-04-12 11:35:00,38.68,38.71,38.67,38.69,45822.40966602074,23.7175,23.7359,23.7114,23.7236,45822.4097
2010-04-12 11:40:00,38.69,38.7,38.68,38.68,3761.5410919867777,23.7236,23.7298,23.7175,23.7175,3761.5411
2010-04-12 11:45:00,38.68,38.69,38.66,38.67,33853.869827881,23.7175,23.7236,23.7052,23.7114,33853.8698
2010-04-12 11:50:00,38.67,38.71,38.67,38.69,50267.86732018694,23.7114,23.7359,23.7114,23.7236,50267.8673
2010-04-12 11:55:00,38.7,38.72,38.69,38.71,44340.59044796535,23.7298,23.742,23.7236,23.7359,44340.5904
2010-04-12 12:00:00,38.72,38.76,38.72,38.76,12082.525931836317,23.742,23.7665,23.742,23.7665,12082.5259
2010-04-12 12:05:00,38.75,38.77,38.75,38.77,15958.053117519665,23.7604,23.7727,23.7604,23.7727,15958.0531
2010-04-12 12:10:00,38.77,38.78,38.76,38.78,8320.984839849538,23.7727,23.7788,23.7665,23.7788,8320.9848
2010-04-12 12:15:00,38.77,38.79,38.77,38.78,26216.80155021088,23.7727,23.7849,23.7727,23.7788,26216.8016
2010-04-12 12:20:00,38.77,38.78,38.77,38.78,8548.957027242677,23.7727,23.7788,23.7727,23.7788,8548.957
2010-04-12 12:25:00,38.78,38.78,38.77,38.78,11740.567650746609,23.7788,23.7788,23.7727,23.7788,11740.5677
2010-04-12 12:30:00,38.78,38.78,38.77,38.78,10942.664994870624,23.7788,23.7788,23.7727,23.7788,10942.665
2010-04-12 12:35:00,38.78,38.78,38.77,38.78,18351.761085147613,23.7788,23.7788,23.7727,23.7788,18351.7611
2010-04-12 12:40:00,38.78,38.78,38.77,38.77,17097.914054485354,23.7788,23.7788,23.7727,23.7727,17097.9141
2010-04-12 12:45:00,38.78,38.79,38.75,38.75,33967.85592157757,23.7788,23.7849,23.7604,23.7604,33967.8559
2010-04-12 12:50:00,38.75,38.78,38.75,38.78,17895.816710361338,23.7604,23.7788,23.7604,23.7788,17895.8167
2010-04-12 12:55:00,38.77,38.79,38.77,38.78,22911.20483301037,23.7727,23.7849,23.7727,23.7788,22911.2048
2010-04-12 13:00:00,38.78,38.79,38.78,38.78,18579.73327254075,23.7788,23.7849,23.7788,23.7788,18579.7333
2010-04-12 13:05:00,38.79,38.79,38.77,38.79,40921.00763706828,23.7849,23.7849,23.7727,23.7849,40921.0076
2010-04-12 13:10:00,38.79,38.82,38.79,38.82,15958.053117519665,23.7849,23.8033,23.7849,23.8033,15958.0531
2010-04-12 13:15:00,38.82,38.86,38.81,38.86,25874.843269121167,23.8033,23.8279,23.7972,23.8279,25874.8433
2010-04-12 13:20:00,38.86,38.86,38.84,38.84,27242.67639348,23.8279,23.8279,23.8156,23.8156,27242.6764
2010-04-12 13:25:00,38.85,38.85,38.83,38.83,13108.400775105438,23.8217,23.8217,23.8095,23.8095,13108.4008
2010-04-12 13:30:00,38.84,38.85,38.84,38.85,72495.1555910179,23.8156,23.8217,23.8156,23.8217,72495.1556
2010-04-12 13:35:00,38.85,38.85,38.84,38.85,9460.84577681523,23.8217,23.8217,23.8156,23.8217,9460.8458
2010-04-12 13:40:00,38.84,38.85,38.84,38.85,8093.0126524564,23.8156,23.8217,23.8156,23.8217,8093.0127
2010-04-12 13:45:00,38.85,38.85,38.82,38.84,23481.135301493217,23.8217,23.8217,23.8033,23.8156,23481.1353
2010-04-12 13:50:00,38.83,38.85,38.8,38.81,18693.71936623732,23.8095,23.8217,23.7911,23.7972,18693.7194
2010-04-12 13:55:00,38.81,38.81,38.79,38.79,13336.372962498575,23.7972,23.7972,23.7849,23.7849,13336.373
2010-04-12 14:00:00,38.79,38.82,38.79,38.79,15274.136555340248,23.7849,23.8033,23.7849,23.7849,15274.1366
2010-04-12 14:05:00,38.79,38.82,38.79,38.82,12310.498119229454,23.7849,23.8033,23.7849,23.8033,12310.4981
2010-04-12 14:10:00,38.82,38.82,38.81,38.82,13222.386868802008,23.8033,23.8033,23.7972,23.8033,13222.3869
2010-04-12 14:15:00,38.81,38.82,38.8,38.8,12196.512025532886,23.7972,23.8033,23.7911,23.7911,12196.512
2010-04-12 14:20:00,38.81,38.82,38.8,38.82,10030.776245298071,23.7972,23.8033,23.7911,23.8033,10030.7762
2010-04-12 14:25:00,38.82,38.84,38.81,38.84,12994.414681408867,23.8033,23.8156,23.7972,23.8156,12994.4147
2010-04-12 14:30:00,38.83,38.84,38.83,38.83,8890.915308332384,23.8095,23.8156,23.8095,23.8095,8890.9153
2010-04-12 14:35:00,38.83,38.84,38.83,38.84,11854.553744443176,23.8095,23.8156,23.8095,23.8156,11854.5537
2010-04-12 14:40:00,38.83,38.83,38.79,38.81,21315.399521258405,23.8095,23.8095,23.7849,23.7972,21315.3995
2010-04-12 14:45:00,38.81,38.82,38.81,38.82,11512.595463353471,23.7972,23.8033,23.7972,23.8033,11512.5955
2010-04-12 14:50:00,38.81,38.82,38.81,38.81,23025.190926706942,23.7972,23.8033,23.7972,23.7972,23025.1909
2010-04-12 14:55:00,38.82,38.83,38.79,38.79,43086.74341730309,23.8033,23.8095,23.7849,23.7849,43086.7434
2010-04-12 15:00:00,38.8,38.81,38.79,38.79,26444.773737604013,23.7911,23.7972,23.7849,23.7849,26444.7737
2010-04-12 15:05:00,38.78,38.82,38.78,38.82,19263.649834720163,23.7788,23.8033,23.7788,23.8033,19263.6498
2010-04-12 15:10:00,38.81,38.82,38.81,38.82,54941.29716174627,23.7972,23.8033,23.7972,23.8033,54941.2972
2010-04-12 15:15:00,38.81,38.82,38.79,38.8,31346.17576655648,23.7972,23.8033,23.7849,23.7911,31346.1758
2010-04-12 15:20:00,38.8,38.8,38.76,38.76,39211.21623161974,23.7911,23.7911,23.7665,23.7665,39211.2162
2010-04-12 15:25:00,38.77,38.8,38.75,38.8,54371.36669326342,23.7727,23.7911,23.7604,23.7911,54371.3667
2010-04-12 15:30:00,38.79,38.82,38.79,38.81,36475.549982902085,23.7849,23.8033,23.7849,23.7972,36475.55
2010-04-12 15:35:00,38.82,38.83,38.81,38.83,59956.6852843953,23.8033,23.8095,23.7972,23.8095,59956.6853
2010-04-12 15:40:00,38.83,38.83,38.81,38.81,33739.88373418443,23.8095,23.8095,23.7972,23.7972,33739.8837
2010-04-12 15:45:00,38.81,38.82,38.79,38.8,41034.99373076485,23.7972,23.8033,23.7849,23.7911,41034.9937
2010-04-12 15:50:00,38.8,38.81,38.79,38.79,53345.4918499943,23.7911,23.7972,23.7849,23.7849,53345.4918
2010-04-12 15:55:00,38.8,38.81,38.79,38.8,133705.68790607547,23.7911,23.7972,23.7849,23.7911,133705.6879
2010-04-13 09:30:00,38.76,38.79,38.68,38.69,61894.44887723698,23.7665,23.7849,23.7175,23.7236,61894.4489
2010-04-13 09:35:00,38.7,38.8,38.68,38.78,35905.61951441924,23.7298,23.7911,23.7175,23.7788,35905.6195
2010-04-13 09:40:00,38.79,38.86,38.74,38.84,28154.565143052547,23.7849,23.8279,23.7543,23.8156,28154.5651
2010-04-13 09:45:00,38.83,38.85,38.81,38.84,16527.98358600251,23.8095,23.8217,23.7972,23.8156,16527.9836
2010-04-13 09:50:00,38.84,38.85,38.79,38.79,12424.484212926023,23.8156,23.8217,23.7849,23.7849,12424.4842
2010-04-13 09:55:00,38.79,38.83,38.74,38.74,15502.108742733386,23.7849,23.8095,23.7543,23.7543,15502.1087
2010-04-13 10:00:00,38.74,38.76,38.71,38.75,23937.079676279493,23.7543,23.7665,23.7359,23.7604,23937.0797
2010-04-13 10:05:00,38.74,38.75,38.7,38.72,19149.6637410236,23.7543,23.7604,23.7298,23.742,19149.6637
2010-04-13 10:10:00,38.72,38.72,38.67,38.68,17895.816710361338,23.742,23.742,23.7114,23.7175,17895.8167
2010-04-13 10:15:00,38.68,38.69,38.62,38.63,9004.901402028952,23.7175,23.7236,23.6807,23.6868,9004.9014
2010-04-13 10:20:00,38.63,38.64,38.56,38.59,31346.17576655648,23.6868,23.693,23.6439,23.6623,31346.1758
2010-04-13 10:25:00,38.6,38.61,38.56,38.57,23253.16311410008,23.6684,23.6746,23.6439,23.65,23253.1631
2010-04-13 10:30:00,38.57,38.58,38.53,38.55,32258.06451612904,23.65,23.6562,23.6255,23.6378,32258.0645
2010-04-13 10:35:00,38.55,38.57,38.49,38.57,29180.439986321668,23.6378,23.65,23.601,23.65,29180.44
2010-04-13 10:40:00,38.58,38.61,38.57,38.59,22455.260458224097,23.6562,23.6746,23.65,23.6623,22455.2605
2010-04-13 10:45:00,38.59,38.6,38.57,38.59,17211.90014818192,23.6623,23.6684,23.65,23.6623,17211.9001
2010-04-13 10:50:00,38.58,38.6,38.53,38.6,26786.73201869372,23.6562,23.6684,23.6255,23.6684,26786.732
2010-04-13 10:55:00,38.6,38.6,38.57,38.58,18351.761085147613,23.6684,23.6684,23.65,23.6562,18351.7611
2010-04-13 11:00:00,38.58,38.59,38.57,38.59,22113.30217713439,23.6562,23.6623,23.65,23.6623,22113.3022
2010-04-13 11:05:00,38.58,38.6,38.57,38.57,26900.71811239029,23.6562,23.6684,23.65,23.65,26900.7181
2010-04-13 11:10:00,38.57,38.57,38.55,38.55,9118.88749572552,23.65,23.65,23.6378,23.6378,9118.8875
2010-04-13 11:15:00,38.55,38.6,38.55,38.59,12994.414681408867,23.6378,23.6684,23.6378,23.6623,12994.4147
2010-04-13 11:20:00,38.6,38.6,38.58,38.58,33625.89764048786,23.6684,23.6684,23.6562,23.6562,33625.8976
2010-04-13 11:25:00,38.59,38.6,38.57,38.58,7181.123902883848,23.6623,23.6684,23.65,23.6562,7181.1239
2010-04-13 11:30:00,38.58,38.6,38.57,38.59,23823.09358258293,23.6562,23.6684,23.65,23.6623,23823.0936
2010-04-13 11:35:00,38.59,38.6,38.59,38.6,13564.345149891711,23.6623,23.6684,23.6623,23.6684,13564.3451
2010-04-13 11:40:00,38.6,38.6,38.57,38.57,25532.88498803146,23.6684,23.6684,23.65,23.65,25532.885
2010-04-13 11:45:00,38.58,38.58,38.57,38.58,9460.84577681523,23.6562,23.6562,23.65,23.6562,9460.8458
2010-04-13 11:50:00,38.58,38.58,38.57,38.58,6383.221247007865,23.6562,23.6562,23.65,23.6562,6383.2212
2010-04-13 11:55:00,38.57,38.6,38.57,38.6,14248.261712071127,23.65,23.6684,23.65,23.6684,14248.2617
2010-04-13 12:00:00,38.59,38.6,38.58,38.59,10372.73452638778,23.6623,23.6684,23.6562,23.6623,10372.7345
2010-04-13 12:05:00,38.59,38.59,38.57,38.58,11284.623275960334,23.6623,23.6623,23.65,23.6562,11284.6233
2010-04-13 12:10:00,38.59,38.6,38.58,38.59,9118.88749572552,23.6623,23.6684,23.6562,23.6623,9118.8875
2010-04-13 12:15:00,38.59,38.62,38.59,38.61,81500.05699304685,23.6623,23.6807,23.6623,23.6746,81500.057
2010-04-13 12:20:00,38.61,38.64,38.6,38.61,35563.661233329534,23.6746,23.693,23.6684,23.6746,35563.6612
2010-04-13 12:25:00,38.6,38.64,38.59,38.61,19947.56639689958,23.6684,23.693,23.6623,23.6746,19947.5664
2010-04-13 12:30:00,38.61,38.61,38.59,38.6,25076.940613245184,23.6746,23.6746,23.6623,23.6684,25076.9406
2010-04-13 12:35:00,38.6,38.6,38.59,38.6,18237.77499145104,23.6684,23.6684,23.6623,23.6684,18237.775
2010-04-13 12:40:00,38.6,38.6,38.58,38.58,22911.20483301037,23.6684,23.6684,23.6562,23.6562,22911.2048
2010-04-13 12:45:00,38.58,38.6,38.58,38.6,7181.123902883848,23.6562,23.6684,23.6562,23.6684,7181.1239
2010-04-13 12:50:00,38.6,38.6,38.59,38.6,10828.678901174057,23.6684,23.6684,23.6623,23.6684,10828.6789
2010-04-13 12:55:00,38.6,38.6,38.59,38.6,48900.034195828106,23.6684,23.6684,23.6623,23.6684,48900.0342
2010-04-13 13:00:00,38.6,38.64,38.59,38.63,18351.761085147613,23.6684,23.693,23.6623,23.6868,18351.7611
2010-04-13 13:05:00,38.62,38.63,38.61,38.61,12652.45640031916,23.6807,23.6868,23.6746,23.6746,12652.4564
2010-04-13 13:10:00,38.62,38.63,38.61,38.62,27584.634674569705,23.6807,23.6868,23.6746,23.6807,27584.6347
2010-04-13 13:15:00,38.62,38.63,38.58,38.59,34765.758577453555,23.6807,23.6868,23.6562,23.6623,34765.7586
2010-04-13 13:20:00,38.59,38.59,38.58,38.58,2279.7218739313803,23.6623,23.6623,23.6562,23.6562,2279.7219
2010-04-13 13:25:00,38.59,38.6,38.59,38.59,7409.096090276987,23.6623,23.6684,23.6623,23.6623,7409.0961
2010-04-13 13:30:00,38.6,38.6,38.59,38.6,17097.914054485354,23.6684,23.6684,23.6623,23.6684,17097.9141
2010-04-13 13:35:00,38.61,38.62,38.6,38.61,21429.385614954976,23.6746,23.6807,23.6684,23.6746,21429.3856
2010-04-13 13:40:00,38.61,38.63,38.61,38.61,52319.61700672518,23.6746,23.6868,23.6746,23.6746,52319.617
2010-04-13 13:45:00,38.62,38.62,38.6,38.61,26330.787643907443,23.6807,23.6807,23.6684,23.6746,26330.7876
2010-04-13 13:50:00,38.61,38.62,38.61,38.61,22455.260458224097,23.6746,23.6807,23.6746,23.6746,22455.2605
2010-04-13 13:55:00,38.61,38.62,38.6,38.61,19035.677647327026,23.6746,23.6807,23.6684,23.6746,19035.6776
2010-04-13 14:00:00,38.61,38.62,38.6,38.61,26786.73201869372,23.6746,23.6807,23.6684,23.6746,26786.732
2010-04-13 14:05:00,38.61,38.62,38.59,38.6,39439.18841901288,23.6746,23.6807,23.6623,23.6684,39439.1884
2010-04-13 14:10:00,38.6,38.61,38.59,38.6,13678.331243588282,23.6684,23.6746,23.6623,23.6684,13678.3312
2010-04-13 14:15:00,38.61,38.63,38.6,38.6,47076.256696683005,23.6746,23.6868,23.6684,23.6684,47076.2567
2010-04-13 14:20:00,38.61,38.62,38.59,38.61,16072.039211216232,23.6746,23.6807,23.6623,23.6746,16072.0392
2010-04-13 14:25:00,38.61,38.61,38.55,38.55,35677.647327026105,23.6746,23.6746,23.6378,23.6378,35677.6473
2010-04-13 14:30:00,38.56,38.61,38.55,38.6,15616.094836429957,23.6439,23.6746,23.6378,23.6684,15616.0948
2010-04-13 14:35:00,38.61,38.61,38.58,38.59,19263.649834720163,23.6746,23.6746,23.6562,23.6623,19263.6498
2010-04-13 14:40:00,38.59,38.6,38.59,38.59,47874.159352558985,23.6623,23.6684,23.6623,23.6623,47874.1594
2010-04-13 14:45:00,38.58,38.6,38.57,38.6,19377.635928416734,23.6562,23.6684,23.65,23.6684,19377.6359
2010-04-13 14:50:00,38.61,38.61,38.59,38.59,43086.74341730309,23.6746,23.6746,23.6623,23.6623,43086.7434
2010-04-13 14:55:00,38.59,38.59,38.57,38.57,11740.567650746609,23.6623,23.6623,23.65,23.65,11740.5677
2010-04-13 15:00:00,38.57,38.6,38.57,38.6,17097.914054485354,23.65,23.6684,23.65,23.6684,17097.9141
2010-04-13 15:05:00,38.6,38.62,38.59,38.6,54713.32497435313,23.6684,23.6807,23.6623,23.6684,54713.325
2010-04-13 15:10:00,38.6,38.6,38.59,38.59,32827.99498461188,23.6684,23.6684,23.6623,23.6623,32827.995
2010-04-13 15:15:00,38.59,38.63,38.59,38.63,389148.5238800866,23.6623,23.6868,23.6623,23.6868,389148.5239
2010-04-13 15:20:00,38.63,38.67,38.62,38.65,53117.51966260116,23.6868,23.7114,23.6807,23.6991,53117.5197
2010-04-13 15:25:00,38.65,38.65,38.62,38.64,57448.99122307079,23.6991,23.6991,23.6807,23.693,57448.9912
2010-04-13 15:30:00,38.63,38.63,38.6,38.6,45822.40966602074,23.6868,23.6868,23.6684,23.6684,45822.4097
2010-04-13 15:35:00,38.61,38.62,38.59,38.6,79106.3490254189,23.6746,23.6807,23.6623,23.6684,79106.349
2010-04-13 15:40:00,38.6,38.62,38.59,38.59,64858.08731334777,23.6684,23.6807,23.6623,23.6623,64858.0873
2010-04-13 15:45:00,38.6,38.61,38.58,38.59,70557.39199817623,23.6684,23.6746,23.6562,23.6623,70557.392
2010-04-13 15:50:00,38.59,38.63,38.57,38.59,202553.2884988032,23.6623,23.6868,23.65,23.6623,202553.2885
2010-04-13 15:55:00,38.59,38.59,38.55,38.55,195486.15068961587,23.6623,23.6623,23.6378,23.6378,195486.1507
2010-04-14 09:30:00,38.48,38.53,38.43,38.5,112846.23275960331,23.5949,23.6255,23.5642,23.6071,112846.2328
2010-04-14 09:35:00,38.49,38.5,38.44,38.48,56423.116379801664,23.601,23.6071,23.5703,23.5949,56423.1164
2010-04-14 09:40:00,38.49,38.55,38.49,38.52,45594.43747862761,23.601,23.6378,23.601,23.6194,45594.4375
2010-04-14 09:45:00,38.51,38.57,38.5,38.56,35905.61951441924,23.6133,23.65,23.6071,23.6439,35905.6195
2010-04-14 09:50:00,38.57,38.57,38.5,38.51,36019.60560811581,23.65,23.65,23.6071,23.6133,36019.6056
2010-04-14 09:55:00,38.5,38.51,38.45,38.49,43998.63216687564,23.6071,23.6133,23.5765,23.601,43998.6322
2010-04-14 10:00:00,38.48,38.55,38.45,38.55,57562.97731676736,23.5949,23.6378,23.5765,23.6378,57562.9773
2010-04-14 10:05:00,38.54,38.57,38.51,38.56,48672.06200843497,23.6316,23.65,23.6133,23.6439,48672.062
2010-04-14 10:10:00,38.56,38.56,38.47,38.49,45252.4791975379,23.6439,23.6439,23.5887,23.601,45252.4792
2010-04-14 10:15:00,38.49,38.53,38.45,38.53,16300.01139860937,23.601,23.6255,23.5765,23.6255,16300.0114
2010-04-14 10:20:00,38.52,38.52,38.43,38.43,59044.79653482275,23.6194,23.6194,23.5642,23.5642,59044.7965
2010-04-14 10:25:00,38.44,38.49,38.43,38.43,41604.92419924769,23.5703,23.601,23.5642,23.5642,41604.9242
2010-04-14 10:30:00,38.43,38.47,38.42,38.43,39667.16060640602,23.5642,23.5887,23.5581,23.5642,39667.1606
2010-04-14 10:35:00,38.43,38.47,38.42,38.45,39211.21623161974,23.5642,23.5887,23.5581,23.5765,39211.2162
2010-04-14 10:40:00,38.47,38.47,38.43,38.43,26216.80155021088,23.5887,23.5887,23.5642,23.5642,26216.8016
2010-04-14 10:45:00,38.43,38.43,38.39,38.39,36247.57779550895,23.5642,23.5642,23.5397,23.5397,36247.5778
2010-04-14 10:50:00,38.39,38.4,38.38,38.39,32372.0506098256,23.5397,23.5458,23.5335,23.5397,32372.0506
2010-04-14 10:55:00,38.39,38.39,38.37,38.38,43884.64607317907,23.5397,23.5397,23.5274,23.5335,43884.6461
2010-04-14 11:00:00,38.39,38.41,38.38,38.4,43314.71560469623,23.5397,23.5519,23.5335,23.5458,43314.7156
2010-04-14 11:05:00,38.4,38.42,38.39,38.4,22911.20483301037,23.5458,23.5581,23.5397,23.5458,22911.2048
2010-04-14 11:10:00,38.4,38.42,38.4,38.42,11626.58155705004,23.5458,23.5581,23.5458,23.5581,11626.5816
2010-04-14 11:15:00,38.41,38.46,38.41,38.46,33055.96717200502,23.5519,23.5826,23.5519,23.5826,33055.9672
2010-04-14 11:20:00,38.46,38.51,38.43,38.5,178274.25054143395,23.5826,23.6133,23.5642,23.6071,178274.2505
2010-04-14 11:25:00,38.5,38.53,38.5,38.51,65086.059500740914,23.6071,23.6255,23.6071,23.6133,65086.0595
2010-04-14 11:30:00,38.51,38.52,38.49,38.49,22113.30217713439,23.6133,23.6194,23.601,23.601,22113.3022
2010-04-14 11:35:00,38.49,38.51,38.48,38.51,43314.71560469623,23.601,23.6133,23.5949,23.6133,43314.7156
2010-04-14 11:40:00,38.51,38.57,38.51,38.56,59386.754815912456,23.6133,23.65,23.6133,23.6439,59386.7548
2010-04-14 11:45:00,38.55,38.55,38.5,38.51,72723.12777841103,23.6378,23.6378,23.6071,23.6133,72723.1278
2010-04-14 11:50:00,38.51,38.56,38.5,38.55,26786.73201869372,23.6133,23.6439,23.6071,23.6378,26786.732
2010-04-14 11:55:00,38.55,38.56,38.52,38.52,19719.59420950644,23.6378,23.6439,23.6194,23.6194,19719.5942
2010-04-14 12:00:00,38.53,38.54,38.51,38.53,18123.788897754475,23.6255,23.6316,23.6133,23.6255,18123.7889
2010-04-14 12:05:00,38.53,38.53,38.5,38.5,28040.57904935598,23.6255,23.6255,23.6071,23.6071,28040.579
2010-04-14 12:10:00,38.51,38.52,38.5,38.52,22911.20483301037,23.6133,23.6194,23.6071,23.6194,22911.2048
2010-04-14 12:15:00,38.52,38.53,38.47,38.47,25988.82936281773,23.6194,23.6255,23.5887,23.5887,25988.8294
2010-04-14 12:20:00,38.47,38.5,38.47,38.49,26672.74592499715,23.5887,23.6071,23.5887,23.601,26672.7459
2010-04-14 12:25:00,38.5,38.52,38.49,38.52,12766.44249401573,23.6071,23.6194,23.601,23.6194,12766.4425
2010-04-14 12:30:00,38.52,38.54,38.51,38.53,19719.59420950644,23.6194,23.6316,23.6133,23.6255,19719.5942
2010-04-14 12:35:00,38.53,38.53,38.52,38.53,24734.98233215548,23.6255,23.6255,23.6194,23.6255,24734.9823
2010-04-14 12:40:00,38.52,38.53,38.52,38.52,10372.73452638778,23.6194,23.6255,23.6194,23.6194,10372.7345
2010-04-14 12:45:00,38.53,38.57,38.53,38.57,58474.86606633991,23.6255,23.65,23.6255,23.65,58474.8661
2010-04-14 12:50:00,38.57,38.59,38.57,38.58,38869.25795053004,23.65,23.6623,23.65,23.6562,38869.258
2010-04-14 12:55:00,38.58,38.59,38.58,38.59,6041.262965918158,23.6562,23.6623,23.6562,23.6623,6041.263
2010-04-14 13:00:00,38.58,38.6,38.58,38.59,27128.690299783422,23.6562,23.6684,23.6562,23.6623,27128.6903
2010-04-14 13:05:00,38.59,38.61,38.56,38.57,98028.04057904935,23.6623,23.6746,23.6439,23.65,98028.0406
2010-04-14 13:10:00,38.57,38.57,38.54,38.55,42174.854667730535,23.65,23.65,23.6316,23.6378,42174.8547
2010-04-14 13:15:00,38.55,38.55,38.53,38.53,19719.59420950644,23.6378,23.6378,23.6255,23.6255,19719.5942
2010-04-14 13:20:00,38.54,38.56,38.53,38.56,21543.371708651543,23.6316,23.6439,23.6255,23.6439,21543.3717
2010-04-14 13:25:00,38.56,38.57,38.55,38.57,17211.90014818192,23.6439,23.65,23.6378,23.65,17211.9001
2010-04-14 13:30:00,38.57,38.59,38.57,38.59,77396.55761997036,23.65,23.6623,23.65,23.6623,77396.5576
2010-04-14 13:35:00,38.59,38.59,38.58,38.59,12880.428587712298,23.6623,23.6623,23.6562,23.6623,12880.4286
2010-04-14 13:40:00,38.59,38.59,38.56,38.56,76256.69668300467,23.6623,23.6623,23.6439,23.6439,76256.6967
2010-04-14 13:45:00,38.57,38.57,38.56,38.56,20631.482959078992,23.65,23.65,23.6439,23.6439,20631.483
2010-04-14 13:50:00,38.57,38.59,38.57,38.57,20745.469052775563,23.65,23.6623,23.65,23.65,20745.4691
2010-04-14 13:55:00,38.58,38.58,38.53,38.53,74318.933090163,23.6562,23.6562,23.6255,23.6255,74318.9331
2010-04-14 14:00:00,38.53,38.57,38.53,38.57,73862.98871537672,23.6255,23.65,23.6255,23.65,73862.9887
2010-04-14 14:05:00,38.57,38.57,38.54,38.54,65086.059500740914,23.65,23.65,23.6316,23.6316,65086.0595
2010-04-14 14:10:00,38.54,38.56,38.54,38.55,11056.651088567194,23.6316,23.6439,23.6316,23.6378,11056.6511
2010-04-14 14:15:00,38.56,38.57,38.55,38.57,10486.72062008435,23.6439,23.65,23.6378,23.65,10486.7206
2010-04-14 14:20:00,38.56,38.59,38.56,38.59,37843.38310726092,23.6439,23.6623,23.6439,23.6623,37843.3831
2010-04-14 14:25:00,38.58,38.59,38.58,38.59,14134.27561837456,23.6562,23.6623,23.6562,23.6623,14134.2756
2010-04-14 14:30:00,38.59,38.6,38.58,38.59,38071.35529465405,23.6623,23.6684,23.6562,23.6623,38071.3553
2010-04-14 14:35:00,38.6,38.61,38.58,38.61,36361.56388920552,23.6684,23.6746,23.6562,23.6746,36361.5639
2010-04-14 14:40:00,38.61,38.62,38.6,38.62,24962.954519548617,23.6746,23.6807,23.6684,23.6807,24962.9545
2010-04-14 14:45:00,38.61,38.62,38.59,38.6,43428.7016983928,23.6746,23.6807,23.6623,23.6684,43428.7017
2010-04-14 14:50:00,38.6,38.6,38.59,38.59,10486.72062008435,23.6684,23.6684,23.6623,23.6623,10486.7206
2010-04-14 14:55:00,38.59,38.6,38.59,38.59,12766.44249401573,23.6623,23.6684,23.6623,23.6623,12766.4425
2010-04-14 15:00:00,38.59,38.6,38.59,38.6,37843.38310726092,23.6623,23.6684,23.6623,23.6684,37843.3831
2010-04-14 15:05:00,38.6,38.6,38.59,38.6,105893.08104411262,23.6684,23.6684,23.6623,23.6684,105893.081
2010-04-14 15:10:00,38.6,38.61,38.59,38.6,114328.05197765872,23.6684,23.6746,23.6623,23.6684,114328.052
2010-04-14 15:15:00,38.6,38.61,38.6,38.6,14476.233899464263,23.6684,23.6746,23.6684,23.6684,14476.2339
2010-04-14 15:20:00,38.61,38.62,38.6,38.62,14020.28952467799,23.6746,23.6807,23.6684,23.6807,14020.2895
2010-04-14 15:25:00,38.62,38.65,38.62,38.65,29294.42608001824,23.6807,23.6991,23.6807,23.6991,29294.4261
2010-04-14 15:30:00,38.65,38.71,38.65,38.71,36361.56388920552,23.6991,23.7359,23.6991,23.7359,36361.5639
2010-04-14 15:35:00,38.71,38.74,38.7,38.73,52319.61700672518,23.7359,23.7543,23.7298,23.7481,52319.617
2010-04-14 15:40:00,38.75,38.75,38.72,38.72,39667.16060640602,23.7604,23.7604,23.742,23.742,39667.1606
2010-04-14 15:45:00,38.72,38.75,38.72,38.74,23937.079676279493,23.742,23.7604,23.742,23.7543,23937.0797
2010-04-14 15:50:00,38.75,38.77,38.73,38.74,111364.41354154794,23.7604,23.7727,23.7481,23.7543,111364.4135
2010-04-14 15:55:00,38.73,38.76,38.72,38.76,176906.4174170751,23.7481,23.7665,23.742,23.7665,176906.4174
2010-04-15 09:30:00,38.79,38.82,38.72,38.75,81956.00136783313,23.7849,23.8033,23.742,23.7604,81956.0014
2010-04-15 09:35:00,38.75,38.82,38.72,38.75,91644.81933204149,23.7604,23.8033,23.742,23.7604,91644.8193
2010-04-15 09:40:00,38.75,38.75,38.69,38.72,30206.31482959079,23.7604,23.7604,23.7236,23.742,30206.3148
2010-04-15 09:45:00,38.72,38.75,38.71,38.75,23595.121395189788,23.742,23.7604,23.7359,23.7604,23595.1214
2010-04-15 09:50:00,38.75,38.76,38.73,38.75,38755.27185683347,23.7604,23.7665,23.7481,23.7604,38755.2719
2010-04-15 09:55:00,38.74,38.81,38.74,38.81,59614.7270033056,23.7543,23.7972,23.7543,23.7972,59614.727
2010-04-15 10:00:00,38.81,38.85,38.79,38.81,53231.50575629773,23.7972,23.8217,23.7849,23.7972,53231.5058
2010-04-15 10:05:00,38.81,38.82,38.77,38.77,34651.772483756984,23.7972,23.8033,23.7727,23.7727,34651.7725
2010-04-15 10:10:00,38.77,38.77,38.72,38.72,28496.52342414225,23.7727,23.7727,23.742,23.742,28496.5234
2010-04-15 10:15:00,38.72,38.75,38.72,38.72,41262.96591815799,23.742,23.7604,23.742,23.742,41262.9659
2010-04-15 10:20:00,38.72,38.78,38.7,38.78,23709.107488886355,23.742,23.7788,23.7298,23.7788,23709.1075
2010-04-15 10:25:00,38.78,38.82,38.77,38.77,55967.17200501539,23.7788,23.8033,23.7727,23.7727,55967.172
2010-04-15 10:30:00,38.78,38.78,38.76,38.78,15160.15046164368,23.7788,23.7788,23.7665,23.7788,15160.1505
2010-04-15 10:35:00,38.78,38.79,38.77,38.79,32941.98107830845,23.7788,23.7849,23.7727,23.7849,32941.9811
2010-04-15 10:40:00,38.79,38.86,38.79,38.85,30548.273110680497,23.7849,23.8279,23.7849,23.8217,30548.2731
2010-04-15 10:45:00,38.85,38.86,38.82,38.84,22569.246551920667,23.8217,23.8279,23.8033,23.8156,22569.2466
2010-04-15 10:50:00,38.83,38.84,38.82,38.83,11056.651088567194,23.8095,23.8156,23.8033,23.8095,11056.6511
2010-04-15 10:55:00,38.82,38.85,38.82,38.84,20061.552490596147,23.8033,23.8217,23.8033,23.8156,20061.5525
2010-04-15 11:00:00,38.83,38.85,38.83,38.84,19833.58030320301,23.8095,23.8217,23.8095,23.8156,19833.5803
2010-04-15 11:05:00,38.84,38.84,38.82,38.84,15616.094836429957,23.8156,23.8156,23.8033,23.8156,15616.0948
2010-04-15 11:10:00,38.84,38.86,38.84,38.86,12766.44249401573,23.8156,23.8279,23.8156,23.8279,12766.4425
2010-04-15 11:15:00,38.86,38.86,38.84,38.85,26330.787643907443,23.8279,23.8279,23.8156,23.8217,26330.7876
2010-04-15 11:20:00,38.85,38.9,38.85,38.89,20289.524677989284,23.8217,23.8524,23.8217,23.8463,20289.5247
2010-04-15 11:25:00,38.89,38.92,38.87,38.88,25988.82936281773,23.8463,23.8647,23.834,23.8401,25988.8294
2010-04-15 11:30:00,38.88,38.89,38.84,38.86,17553.85842927163,23.8401,23.8463,23.8156,23.8279,17553.8584
2010-04-15 11:35:00,38.86,38.9,38.86,38.9,19833.58030320301,23.8279,23.8524,23.8279,23.8524,19833.5803
2010-04-15 11:40:00,38.89,38.9,38.86,38.9,28838.481705231963,23.8463,23.8524,23.8279,23.8524,28838.4817
2010-04-15 11:45:00,38.89,38.89,38.84,38.86,40807.02154337171,23.8463,23.8463,23.8156,23.8279,40807.0215
2010-04-15 11:50:00,38.86,38.92,38.86,38.92,29750.37045480452,23.8279,23.8647,23.8279,23.8647,29750.3705
2010-04-15 11:55:00,38.92,38.93,38.87,38.89,19605.60811580987,23.8647,23.8708,23.834,23.8463,19605.6081
2010-04-15 12:00:00,38.88,38.9,38.87,38.9,9004.901402028952,23.8401,23.8524,23.834,23.8524,9004.9014
2010-04-15 12:05:00,38.89,38.92,38.89,38.92,13906.30343098142,23.8463,23.8647,23.8463,23.8647,13906.3034
2010-04-15 12:10:00,38.91,38.94,38.89,38.94,20061.552490596147,23.8585,23.8769,23.8463,23.8769,20061.5525
2010-04-15 12:15:00,38.94,38.94,38.93,38.94,14932.178274250542,23.8769,23.8769,23.8708,23.8769,14932.1783
2010-04-15 12:20:00,38.94,38.94,38.9,38.91,19605.60811580987,23.8769,23.8769,23.8524,23.8585,19605.6081
2010-04-15 12:25:00,38.9,38.91,38.88,38.9,14134.27561837456,23.8524,23.8585,23.8401,23.8524,14134.2756
2010-04-15 12:30:00,38.91,38.91,38.88,38.88,12880.428587712298,23.8585,23.8585,23.8401,23.8401,12880.4286
2010-04-15 12:35:00,38.89,38.9,38.87,38.88,20631.482959078992,23.8463,23.8524,23.834,23.8401,20631.483
2010-04-15 12:40:00,38.88,38.9,38.87,38.88,23367.14920779665,23.8401,23.8524,23.834,23.8401,23367.1492
2010-04-15 12:45:00,38.89,38.89,38.87,38.89,11170.637182263765,23.8463,23.8463,23.834,23.8463,11170.6372
2010-04-15 12:50:00,38.89,38.91,38.89,38.91,15160.15046164368,23.8463,23.8585,23.8463,23.8585,15160.1505
2010-04-15 12:55:00,38.91,38.94,38.9,38.94,18237.77499145104,23.8585,23.8769,23.8524,23.8769,18237.775
2010-04-15 13:00:00,38.94,38.97,38.94,38.96,19605.60811580987,23.8769,23.8953,23.8769,23.8892,19605.6081
2010-04-15 13:05:00,38.96,39.0,38.95,39.0,16869.941867092213,23.8892,23.9137,23.883,23.9137,16869.9419
2010-04-15 13:10:00,39.0,39.02,39.0,39.02,19263.649834720163,23.9137,23.926,23.9137,23.926,19263.6498
2010-04-15 13:15:00,39.02,39.04,39.02,39.04,32827.99498461188,23.926,23.9382,23.926,23.9382,32827.995
2010-04-15 13:20:00,39.04,39.04,39.03,39.04,6953.151715490711,23.9382,23.9382,23.9321,23.9382,6953.1517
2010-04-15 13:25:00,39.04,39.1,39.03,39.1,35677.647327026105,23.9382,23.975,23.9321,23.975,35677.6473
2010-04-15 13:30:00,39.1,39.11,39.08,39.09,21315.399521258405,23.975,23.9812,23.9628,23.9689,21315.3995
2010-04-15 13:35:00,39.09,39.1,39.08,39.09,11398.609369656902,23.9689,23.975,23.9628,23.9689,11398.6094
2010-04-15 13:40:00,39.1,39.11,39.09,39.11,6725.179528097572,23.975,23.9812,23.9689,23.9812,6725.1795
2010-04-15 13:45:00,39.11,39.12,39.08,39.08,19149.6637410236,23.9812,23.9873,23.9628,23.9628,19149.6637
2010-04-15 13:50:00,39.09,39.09,39.07,39.08,16983.927960788784,23.9689,23.9689,23.9566,23.9628,16983.928
2010-04-15 13:55:00,39.08,39.1,39.08,39.09,11284.623275960334,23.9628,23.975,23.9628,23.9689,11284.6233
2010-04-15 14:00:00,39.09,39.12,39.08,39.11,15274.136555340248,23.9689,23.9873,23.9628,23.9812,15274.1366
2010-04-15 14:05:00,39.12,39.14,39.11,39.13,43542.68779208937,23.9873,23.9995,23.9812,23.9934,43542.6878
2010-04-15 14:10:00,39.11,39.12,39.07,39.07,23253.16311410008,23.9812,23.9873,23.9566,23.9566,23253.1631
2010-04-15 14:15:00,39.07,39.08,39.07,39.07,12424.484212926023,23.9566,23.9628,23.9566,23.9566,12424.4842
2010-04-15 14:20:00,39.07,39.1,39.07,39.09,20061.552490596147,23.9566,23.975,23.9566,23.9689,20061.5525
2010-04-15 14:25:00,39.09,39.09,39.07,39.09,20745.469052775563,23.9689,23.9689,23.9566,23.9689,20745.4691
2010-04-15 14:30:00,39.09,39.14,39.09,39.11,56081.15809871196,23.9689,23.9995,23.9689,23.9812,56081.1581
2010-04-15 14:35:00,39.11,39.12,39.11,39.11,21885.32998974125,23.9812,23.9873,23.9812,23.9812,21885.33
2010-04-15 14:40:00,39.11,39.12,39.11,39.12,27698.62076826627,23.9812,23.9873,23.9812,23.9873,27698.6208
2010-04-15 14:45:00,39.12,39.12,39.11,39.11,26558.75983130058,23.9873,23.9873,23.9812,23.9812,26558.7598
2010-04-15 14:50:00,39.11,39.13,39.11,39.12,12994.414681408867,23.9812,23.9934,23.9812,23.9873,12994.4147
2010-04-15 14:55:00,39.13,39.24,39.13,39.23,178274.25054143395,23.9934,24.0609,23.9934,24.0547,178274.2505
2010-04-15 15:00:00,39.23,39.23,39.18,39.2,122307.07853641856,24.0547,24.0547,24.0241,24.0363,122307.0785
2010-04-15 15:05:00,39.21,39.21,39.2,39.21,7181.123902883848,24.0425,24.0425,24.0363,24.0425,7181.1239
2010-04-15 15:10:00,39.21,39.21,39.18,39.18,24507.01014476234,24.0425,24.0425,24.0241,24.0241,24507.0101
2010-04-15 15:15:00,39.18,39.2,39.17,39.19,33511.91154679129,24.0241,24.0363,24.0179,24.0302,33511.9115
2010-04-15 15:20:00,39.2,39.22,39.19,39.22,18351.761085147613,24.0363,24.0486,24.0302,24.0486,18351.7611
2010-04-15 15:25:00,39.21,39.22,39.21,39.22,42174.854667730535,24.0425,24.0486,24.0425,24.0486,42174.8547
2010-04-15 15:30:00,39.22,39.22,39.16,39.16,49469.96466431095,24.0486,24.0486,24.0118,24.0118,49469.9647
2010-04-15 15:35:00,39.16,39.17,39.15,39.15,54485.35278695999,24.0118,24.0179,24.0057,24.0057,54485.3528
2010-04-15 15:40:00,39.15,39.19,39.15,39.19,76370.68277670124,24.0057,24.0302,24.0057,24.0302,76370.6828
2010-04-15 15:45:00,39.18,39.22,39.17,39.22,107260.91416847144,24.0241,24.0486,24.0179,24.0486,107260.9142
2010-04-15 15:50:00,39.22,39.22,39.19,39.21,91644.81933204149,24.0486,24.0486,24.0302,24.0425,91644.8193
2010-04-15 15:55:00,39.22,39.24,39.21,39.21,230935.82582924885,24.0486,24.0609,24.0425,24.0425,230935.8258
2010-04-16 09:30:00,39.03,39.35,39.02,39.29,582012.9944146815,23.9321,24.1283,23.926,24.0915,582012.9944
2010-04-16 09:35:00,39.29,39.29,39.16,39.18,63604.24028268551,24.0915,24.0915,24.0118,24.0241,63604.2403
2010-04-16 09:40:00,39.19,39.22,39.07,39.12,62236.407158326685,24.0302,24.0486,23.9566,23.9873,62236.4072
2010-04-16 09:45:00,39.12,39.15,39.06,39.06,28382.537330445684,23.9873,24.0057,23.9505,23.9505,28382.5373
2010-04-16 09:50:00,39.06,39.07,39.02,39.02,18807.705459933888,23.9505,23.9566,23.926,23.926,18807.7055
2010-04-16 09:55:00,39.02,39.13,39.01,39.1,102473.49823321556,23.926,23.9934,23.9198,23.975,102473.4982
2010-04-16 10:00:00,39.1,39.15,39.06,39.15,37957.36920095748,23.975,24.0057,23.9505,24.0057,37957.3692
2010-04-16 10:05:00,39.15,39.2,39.12,39.12,32258.06451612904,24.0057,24.0363,23.9873,23.9873,32258.0645
2010-04-16 10:10:00,39.12,39.24,39.12,39.24,23481.135301493217,23.9873,24.0609,23.9873,24.0609,23481.1353
2010-04-16 10:15:00,39.23,39.36,39.22,39.35,57676.963410463926,24.0547,24.1344,24.0486,24.1283,57676.9634
2010-04-16 10:20:00,39.35,39.35,39.31,39.32,27242.67639348,24.1283,24.1283,24.1038,24.1099,27242.6764
2010-04-16 10:25:00,39.32,39.34,39.32,39.34,14476.233899464263,24.1099,24.1222,24.1099,24.1222,14476.2339
2010-04-16 10:30:00,39.34,39.37,39.34,39.36,11170.637182263765,24.1222,24.1406,24.1222,24.1344,11170.6372
2010-04-16 10:35:00,39.37,39.37,39.17,39.18,101561.609483643,24.1406,24.1406,24.0179,24.0241,101561.6095
2010-04-16 10:40:00,39.17,39.29,39.17,39.23,72609.14168471447,24.0179,24.0915,24.0179,24.0547,72609.1417
2010-04-16 10:45:00,39.22,39.27,39.16,39.17,38071.35529465405,24.0486,24.0793,24.0118,24.0179,38071.3553
2010-04-16 10:50:00,39.16,39.21,39.05,39.09,84007.75105437137,24.0118,24.0425,23.9444,23.9689,84007.7511
2010-04-16 10:55:00,39.09,39.22,39.07,39.15,69189.5588738174,23.9689,24.0486,23.9566,24.0057,69189.5589
2010-04-16 11:00:00,39.14,39.16,39.13,39.16,26102.815456514305,23.9995,24.0118,23.9934,24.0118,26102.8155
2010-04-16 11:05:00,39.15,39.17,39.11,39.15,19605.60811580987,24.0057,24.0179,23.9812,24.0057,19605.6081
2010-04-16 11:10:00,39.14,39.14,39.06,39.07,28838.481705231963,23.9995,23.9995,23.9505,23.9566,28838.4817
2010-04-16 11:15:00,39.07,39.08,38.97,38.97,95748.31870511796,23.9566,23.9628,23.8953,23.8953,95748.3187
2010-04-16 11:20:00,38.98,39.13,38.98,39.13,54029.40841217372,23.9014,23.9934,23.9014,23.9934,54029.4084
2010-04-16 11:25:00,39.12,39.13,39.06,39.06,36475.549982902085,23.9873,23.9934,23.9505,23.9505,36475.55
2010-04-16 11:30:00,39.05,39.07,38.94,38.97,53345.4918499943,23.9444,23.9566,23.8769,23.8953,53345.4918
2010-04-16 11:35:00,38.98,39.05,38.98,39.03,88909.15308332384,23.9014,23.9444,23.9014,23.9321,88909.1531
2010-04-16 11:40:00,39.03,39.06,39.03,39.05,28382.537330445684,23.9321,23.9505,23.9321,23.9444,28382.5373
2010-04-16 11:45:00,39.05,39.05,38.96,38.97,26900.71811239029,23.9444,23.9444,23.8892,23.8953,26900.7181
2010-04-16 11:50:00,38.98,39.0,38.9,39.0,66225.9204377066,23.9014,23.9137,23.8524,23.9137,66225.9204
2010-04-16 11:55:00,39.0,39.02,38.95,38.96,36817.5082639918,23.9137,23.926,23.883,23.8892,36817.5083
2010-04-16 12:00:00,38.96,38.97,38.87,38.92,35563.661233329534,23.8892,23.8953,23.834,23.8647,35563.6612
2010-04-16 12:05:00,38.91,38.98,38.89,38.97,31346.17576655648,23.8585,23.9014,23.8463,23.8953,31346.1758
2010-04-16 12:10:00,38.96,39.0,38.96,38.98,24620.99623845891,23.8892,23.9137,23.8892,23.9014,24620.9962
2010-04-16 12:15:00,38.99,38.99,38.95,38.96,16186.0253049128,23.9076,23.9076,23.883,23.8892,16186.0253
2010-04-16 12:20:00,38.95,39.0,38.95,38.97,21657.35780234812,23.883,23.9137,23.883,23.8953,21657.3578
2010-04-16 12:25:00,38.96,38.96,38.93,38.94,13336.372962498575,23.8892,23.8892,23.8708,23.8769,13336.373
2010-04-16 12:30:00,38.94,38.94,38.87,38.9,29294.42608001824,23.8769,23.8769,23.834,23.8524,29294.4261
2010-04-16 12:35:00,38.91,38.91,38.81,38.82,45708.42357232418,23.8585,23.8585,23.7972,23.8033,45708.4236
2010-04-16 12:40:00,38.81,38.86,38.8,38.85,22569.246551920667,23.7972,23.8279,23.7911,23.8217,22569.2466
2010-04-16 12:45:00,38.85,38.94,38.85,38.93,45822.40966602074,23.8217,23.8769,23.8217,23.8708,45822.4097
2010-04-16 12:50:00,38.93,38.95,38.93,38.95,23025.190926706942,23.8708,23.883,23.8708,23.883,23025.1909
2010-04-16 12:55:00,38.93,39.0,38.93,38.99,43200.729510999656,23.8708,23.9137,23.8708,23.9076,43200.7295
2010-04-16 13:00:00,38.99,39.03,38.99,39.0,50381.85341388351,23.9076,23.9321,23.9076,23.9137,50381.8534
2010-04-16 13:05:00,39.0,39.01,38.99,39.01,24848.968425852046,23.9137,23.9198,23.9076,23.9198,24848.9684
2010-04-16 13:10:00,39.0,39.02,39.0,39.01,42744.78513621338,23.9137,23.926,23.9137,23.9198,42744.7851
2010-04-16 13:15:00,39.01,39.03,39.0,39.0,63490.25418898895,23.9198,23.9321,23.9137,23.9137,63490.2542
2010-04-16 13:20:00,39.0,39.0,38.98,38.98,18465.74717884418,23.9137,23.9137,23.9014,23.9014,18465.7472
2010-04-16 13:25:00,38.98,39.0,38.96,38.96,39667.16060640602,23.9014,23.9137,23.8892,23.8892,39667.1606
2010-04-16 13:30:00,38.97,38.98,38.92,38.94,58588.85216003648,23.8953,23.9014,23.8647,23.8769,58588.8522
2010-04-16 13:35:00,38.95,38.96,38.93,38.95,52661.575287814885,23.883,23.8892,23.8708,23.883,52661.5753
2010-04-16 13:40:00,38.97,38.99,38.94,38.95,65542.00387552718,23.8953,23.9076,23.8769,23.883,65542.0039
2010-04-16 13:45:00,38.95,38.97,38.92,38.93,30092.32873589422,23.883,23.8953,23.8647,23.8708,30092.3287
2010-04-16 13:50:00,38.93,38.93,38.88,38.9,134389.60446825487,23.8708,23.8708,23.8401,23.8524,134389.6045
2010-04-16 13:55:00,38.9,38.93,38.89,38.89,182149.7777271173,23.8524,23.8708,23.8463,23.8463,182149.7777
2010-04-16 14:00:00,38.9,38.91,38.87,38.89,45936.395759717314,23.8524,23.8585,23.834,23.8463,45936.3958
2010-04-16 14:05:00,38.89,38.94,38.87,38.93,229454.00661119344,23.8463,23.8769,23.834,23.8708,229454.0066
2010-04-16 14:10:00,38.93,38.93,38.87,38.87,39781.14670010259,23.8708,23.8708,23.834,23.834,39781.1467
2010-04-16 14:15:00,38.88,38.92,38.87,38.88,115011.96853983814,23.8401,23.8647,23.834,23.8401,115011.9685
2010-04-16 14:20:00,38.88,38.91,38.88,38.89,34765.758577453555,23.8401,23.8585,23.8401,23.8463,34765.7586
2010-04-16 14:25:00,38.89,38.9,38.86,38.88,42630.79904251681,23.8463,23.8524,23.8279,23.8401,42630.799
2010-04-16 14:30:00,38.87,38.91,38.87,38.91,12538.470306622592,23.834,23.8585,23.834,23.8585,12538.4703
2010-04-16 14:35:00,38.9,38.9,38.85,38.86,31118.203579163343,23.8524,23.8524,23.8217,23.8279,31118.2036
2010-04-16 14:40:00,38.86,38.9,38.86,38.9,19605.60811580987,23.8279,23.8524,23.8279,23.8524,19605.6081
2010-04-16 14:45:00,38.9,38.9,38.84,38.85,50723.811694973214,23.8524,23.8524,23.8156,23.8217,50723.8117
2010-04-16 14:50:00,38.85,38.86,38.84,38.86,20859.45514647213,23.8217,23.8279,23.8156,23.8279,20859.4551
2010-04-16 14:55:00,38.86,38.86,38.83,38.83,28724.4956115354,23.8279,23.8279,23.8095,23.8095,28724.4956
2010-04-16 15:00:00,38.83,38.85,38.79,38.8,55967.17200501539,23.8095,23.8217,23.7849,23.7911,55967.172
2010-04-16 15:05:00,38.81,38.83,38.79,38.83,73976.97480907329,23.7972,23.8095,23.7849,23.8095,73976.9748
2010-04-16 15:10:00,38.82,38.86,38.8,38.84,45024.50701014476,23.8033,23.8279,23.7911,23.8156,45024.507
2010-04-16 15:15:00,38.85,38.88,38.84,38.86,54257.38059956685,23.8217,23.8401,23.8156,23.8279,54257.3806
2010-04-16 15:20:00,38.86,38.9,38.86,38.9,39667.16060640602,23.8279,23.8524,23.8279,23.8524,39667.1606
2010-04-16 15:25:00,38.9,38.93,38.9,38.92,26672.74592499715,23.8524,23.8708,23.8524,23.8647,26672.7459
2010-04-16 15:30:00,38.92,38.92,38.88,38.89,40579.04935597857,23.8647,23.8647,23.8401,23.8463,40579.0494
2010-04-16 15:35:00,38.9,38.93,38.89,38.93,24848.968425852046,23.8524,23.8708,23.8463,23.8708,24848.9684
2010-04-16 15:40:00,38.94,38.99,38.93,38.99,27128.690299783422,23.8769,23.9076,23.8708,23.9076,27128.6903
2010-04-16 15:45:00,38.99,39.01,38.89,38.9,171207.11273224666,23.9076,23.9198,23.8463,23.8524,171207.1127
2010-04-16 15:50:00,38.89,38.9,38.86,38.88,194802.23412743644,23.8463,23.8524,23.8279,23.8401,194802.2341
2010-04-16 15:55:00,38.87,38.87,38.84,38.86,212584.06474410123,23.834,23.834,23.8156,23.8279,212584.0647
2010-04-19 09:30:00,38.97,39.09,38.86,38.99,83665.79277328166,23.8953,23.9689,23.8279,23.9076,83665.7928
2010-04-19 09:35:00,39.0,39.0,38.92,38.92,48102.131539952126,23.9137,23.9137,23.8647,23.8647,48102.1315
2010-04-19 09:40:00,38.92,38.99,38.92,38.96,35563.661233329534,23.8647,23.9076,23.8647,23.8892,35563.6612
2010-04-19 09:45:00,38.97,38.99,38.92,38.99,25646.87108172803,23.8953,23.9076,23.8647,23.9076,25646.8711
2010-04-19 09:50:00,38.99,39.08,38.99,39.07,37843.38310726092,23.9076,23.9628,23.9076,23.9566,37843.3831
2010-04-19 09:55:00,39.07,39.13,39.06,39.12,32258.06451612904,23.9566,23.9934,23.9505,23.9873,32258.0645
2010-04-19 10:00:00,39.12,39.15,39.09,39.09,37045.48045138493,23.9873,24.0057,23.9689,23.9689,37045.4805
2010-04-19 10:05:00,39.08,39.11,39.05,39.1,30092.32873589422,23.9628,23.9812,23.9444,23.975,30092.3287
2010-04-19 10:10:00,39.1,39.11,39.07,39.09,27014.70420608686,23.975,23.9812,23.9566,23.9689,27014.7042
2010-04-19 10:15:00,39.1,39.15,39.1,39.13,49469.96466431095,23.975,24.0057,23.975,23.9934,49469.9647
2010-04-19 10:20:00,39.13,39.13,39.05,39.07,28724.4956115354,23.9934,23.9934,23.9444,23.9566,28724.4956
2010-04-19 10:25:00,39.07,39.08,39.04,39.07,22341.27436452753,23.9566,23.9628,23.9382,23.9566,22341.2744
2010-04-19 10:30:00,39.07,39.08,39.04,39.05,29066.4538926251,23.9566,23.9628,23.9382,23.9444,29066.4539
2010-04-19 10:35:00,39.06,39.06,39.01,39.06,23139.17702040352,23.9505,23.9505,23.9198,23.9505,23139.177
2010-04-19 10:40:00,39.06,39.08,39.06,39.07,11740.567650746609,23.9505,23.9628,23.9505,23.9566,11740.5677
2010-04-19 10:45:00,39.07,39.08,39.02,39.02,16072.039211216232,23.9566,23.9628,23.926,23.926,16072.0392
2010-04-19 10:50:00,39.03,39.03,38.99,39.01,19719.59420950644,23.9321,23.9321,23.9076,23.9198,19719.5942
2010-04-19 10:55:00,39.01,39.04,38.99,39.01,30206.31482959079,23.9198,23.9382,23.9076,23.9198,30206.3148
2010-04-19 11:00:00,39.02,39.02,38.99,38.99,19605.60811580987,23.926,23.926,23.9076,23.9076,19605.6081
2010-04-19 11:05:00,39.0,39.01,38.98,38.99,23823.09358258293,23.9137,23.9198,23.9014,23.9076,23823.0936
2010-04-19 11:10:00,38.98,38.99,38.93,38.94,49128.00638322125,23.9014,23.9076,23.8708,23.8769,49128.0064
2010-04-19 11:15:00,38.94,38.99,38.93,38.99,12880.428587712298,23.8769,23.9076,23.8708,23.9076,12880.4286
2010-04-19 11:20:00,38.99,39.0,38.97,39.0,19947.56639689958,23.9076,23.9137,23.8953,23.9137,19947.5664
2010-04-19 11:25:00,39.0,39.0,38.95,38.98,49469.96466431095,23.9137,23.9137,23.883,23.9014,49469.9647
2010-04-19 11:30:00,38.99,39.02,38.99,39.02,16983.927960788784,23.9076,23.926,23.9076,23.926,16983.928
2010-04-19 11:35:00,39.03,39.04,39.01,39.01,27242.67639348,23.9321,23.9382,23.9198,23.9198,27242.6764
2010-04-19 11:40:00,39.02,39.05,39.01,39.03,15844.067023823094,23.926,23.9444,23.9198,23.9321,15844.067
2010-04-19 11:45:00,39.03,39.03,39.0,39.02,30206.31482959079,23.9321,23.9321,23.9137,23.926,30206.3148
2010-04-19 11:50:00,39.02,39.02,38.95,38.98,25760.8571754246,23.926,23.926,23.883,23.9014,25760.8572
2010-04-19 11:55:00,38.98,38.99,38.94,38.98,53573.46403738744,23.9014,23.9076,23.8769,23.9014,53573.464
2010-04-19 12:00:00,38.99,39.0,38.98,38.99,22455.260458224097,23.9076,23.9137,23.9014,23.9076,22455.2605
2010-04-19 12:05:00,38.99,39.02,38.98,38.99,42516.81294882025,23.9076,23.926,23.9014,23.9076,42516.8129
2010-04-19 12:10:00,38.99,39.01,38.95,38.97,36703.522170295226,23.9076,23.9198,23.883,23.8953,36703.5222
2010-04-19 12:15:00,38.97,38.98,38.95,38.97,20289.524677989284,23.8953,23.9014,23.883,23.8953,20289.5247
2010-04-19 12:20:00,38.97,39.0,38.96,39.0,10828.678901174057,23.8953,23.9137,23.8892,23.9137,10828.6789
2010-04-19 12:25:00,39.0,39.03,39.0,39.0,46164.367947110455,23.9137,23.9321,23.9137,23.9137,46164.3679
2010-04-19 12:30:00,39.0,39.01,38.97,38.99,44112.61826057221,23.9137,23.9198,23.8953,23.9076,44112.6183
2010-04-19 12:35:00,39.0,39.0,38.99,39.0,7979.026558759831,23.9137,23.9137,23.9076,23.9137,7979.0266
2010-04-19 12:40:00,39.0,39.0,38.99,39.0,11398.609369656902,23.9137,23.9137,23.9076,23.9137,11398.6094
2010-04-19 12:45:00,39.0,39.02,39.0,39.01,25760.8571754246,23.9137,23.926,23.9137,23.9198,25760.8572
2010-04-19 12:50:00,39.0,39.01,38.99,39.0,11398.609369656902,23.9137,23.9198,23.9076,23.9137,11398.6094
2010-04-19 12:55:00,39.0,39.0,38.98,39.0,10030.776245298071,23.9137,23.9137,23.9014,23.9137,10030.7762
2010-04-19 13:00:00,38.99,39.0,38.97,38.97,7181.123902883848,23.9076,23.9137,23.8953,23.8953,7181.1239
2010-04-19 13:05:00,38.97,38.97,38.96,38.97,17325.886241878492,23.8953,23.8953,23.8892,23.8953,17325.8862
2010-04-19 13:10:00,38.97,38.99,38.95,38.96,36589.536076598655,23.8953,23.9076,23.883,23.8892,36589.5361
2010-04-19 13:15:00,38.96,38.97,38.93,38.94,17781.830616664767,23.8892,23.8953,23.8708,23.8769,17781.8306
2010-04-19 13:20:00,38.94,38.99,38.93,38.99,41262.96591815799,23.8769,23.9076,23.8708,23.9076,41262.9659
2010-04-19 13:25:00,39.0,39.0,38.95,38.98,24393.02405106577,23.9137,23.9137,23.883,23.9014,24393.0241
2010-04-19 13:30:00,38.98,38.99,38.95,38.95,15844.067023823094,23.9014,23.9076,23.883,23.883,15844.067
2010-04-19 13:35:00,38.95,38.97,38.95,38.97,15616.094836429957,23.883,23.8953,23.883,23.8953,15616.0948
2010-04-19 13:40:00,38.98,39.0,38.97,38.97,17325.886241878492,23.9014,23.9137,23.8953,23.8953,17325.8862
2010-04-19 13:45:00,38.98,38.99,38.94,38.95,16072.039211216232,23.9014,23.9076,23.8769,23.883,16072.0392
2010-04-19 13:50:00,38.95,38.95,38.91,38.94,41262.96591815799,23.883,23.883,23.8585,23.8769,41262.9659
2010-04-19 13:55:00,38.94,38.95,38.93,38.94,16186.0253049128,23.8769,23.883,23.8708,23.8769,16186.0253
2010-04-19 14:00:00,38.94,38.97,38.93,38.96,16072.039211216232,23.8769,23.8953,23.8708,23.8892,16072.0392
2010-04-19 14:05:00,38.96,39.01,38.95,39.0,26330.787643907443,23.8892,23.9198,23.883,23.9137,26330.7876
2010-04-19 14:10:00,39.01,39.06,39.01,39.06,23595.121395189788,23.9198,23.9505,23.9198,23.9505,23595.1214
2010-04-19 14:15:00,39.05,39.14,39.05,39.14,31346.17576655648,23.9444,23.9995,23.9444,23.9995,31346.1758
2010-04-19 14:20:00,39.13,39.14,39.09,39.12,32486.03670352217,23.9934,23.9995,23.9689,23.9873,32486.0367
2010-04-19 14:25:00,39.12,39.15,39.11,39.14,26786.73201869372,23.9873,24.0057,23.9812,23.9995,26786.732
2010-04-19 14:30:00,39.15,39.15,39.13,39.15,29636.384361107943,24.0057,24.0057,23.9934,24.0057,29636.3844
2010-04-19 14:35:00,39.16,39.16,39.13,39.14,18465.74717884418,24.0118,24.0118,23.9934,23.9995,18465.7472
2010-04-19 14:40:00,39.14,39.15,39.12,39.14,33739.88373418443,23.9995,24.0057,23.9873,23.9995,33739.8837
2010-04-19 14:45:00,39.14,39.14,39.09,39.1,41946.8824803374,23.9995,23.9995,23.9689,23.975,41946.8825
2010-04-19 14:50:00,39.11,39.12,39.1,39.11,12310.498119229454,23.9812,23.9873,23.975,23.9812,12310.4981
2010-04-19 14:55:00,39.11,39.15,39.09,39.15,39553.17451270945,23.9812,24.0057,23.9689,24.0057,39553.1745
2010-04-19 15:00:00,39.15,39.22,39.15,39.18,50837.79778866978,24.0057,24.0486,24.0057,24.0241,50837.7978
2010-04-19 15:05:00,39.18,39.19,39.16,39.17,30776.245298073634,24.0241,24.0302,24.0118,24.0179,30776.2453
2010-04-19 15:10:00,39.17,39.22,39.17,39.22,37387.43873247464,24.0179,24.0486,24.0179,24.0486,37387.4387
2010-04-19 15:15:00,39.22,39.23,39.21,39.22,37729.39701356435,24.0486,24.0547,24.0425,24.0486,37729.397
2010-04-19 15:20:00,39.22,39.24,39.21,39.22,51065.76997606292,24.0486,24.0609,24.0425,24.0486,51065.77
2010-04-19 15:25:00,39.22,39.26,39.22,39.25,52091.64481933204,24.0486,24.0731,24.0486,24.067,52091.6448
2010-04-19 15:30:00,39.25,39.25,39.2,39.21,70671.37809187279,24.067,24.067,24.0363,24.0425,70671.3781
2010-04-19 15:35:00,39.21,39.21,39.17,39.19,65086.059500740914,24.0425,24.0425,24.0179,24.0302,65086.0595
2010-04-19 15:40:00,39.19,39.2,39.16,39.16,60868.57403396786,24.0302,24.0363,24.0118,24.0118,60868.574
2010-04-19 15:45:00,39.17,39.22,39.16,39.21,109312.66385500968,24.0179,24.0486,24.0118,24.0425,109312.6639
2010-04-19 15:50:00,39.21,39.22,39.18,39.22,123788.89775447396,24.0425,24.0486,24.0241,24.0486,123788.8978
2010-04-19 15:55:00,39.22,39.25,39.21,39.22,186823.20756867665,24.0486,24.067,24.0425,24.0486,186823.2076
2010-04-20 09:30:00,39.22,39.46,39.22,39.42,88567.19480223412,24.0486,24.1958,24.0486,24.1712,88567.1948
2010-04-20 09:35:00,39.42,39.46,39.35,39.45,54029.40841217372,24.1712,24.1958,24.1283,24.1896,54029.4084
2010-04-20 09:40:00,39.45,39.47,39.36,39.4,67593.75356206542,24.1896,24.2019,24.1344,24.159,67593.7536
2010-04-20 09:45:00,39.41,39.43,39.35,39.37,49014.02028952468,24.1651,24.1774,24.1283,24.1406,49014.0203
2010-04-20 09:50:00,39.37,39.4,39.35,39.39,39895.13279379916,24.1406,24.159,24.1283,24.1528,39895.1328
2010-04-20 09:55:00,39.39,39.45,39.38,39.44,32258.06451612904,24.1528,24.1896,24.1467,24.1835,32258.0645
2010-04-20 10:00:00,39.43,39.46,39.43,39.43,25988.82936281773,24.1774,24.1958,24.1774,24.1774,25988.8294
2010-04-20 10:05:00,39.44,39.47,39.43,39.46,44112.61826057221,24.1835,24.2019,24.1774,24.1958,44112.6183
2010-04-20 10:10:00,39.45,39.47,39.43,39.43,28382.537330445684,24.1896,24.2019,24.1774,24.1774,28382.5373
2010-04-20 10:15:00,39.43,39.46,39.43,39.45,45936.395759717314,24.1774,24.1958,24.1774,24.1896,45936.3958
2010-04-20 10:20:00,39.45,39.46,39.41,39.41,29522.398267411376,24.1896,24.1958,24.1651,24.1651,29522.3983
2010-04-20 10:25:00,39.42,39.43,39.41,39.41,38185.34138835062,24.1712,24.1774,24.1651,24.1651,38185.3414
2010-04-20 10:30:00,39.41,39.45,39.39,39.43,35221.70295223983,24.1651,24.1896,24.1528,24.1774,35221.703
2010-04-20 10:35:00,39.43,39.44,39.41,39.43,33967.85592157757,24.1774,24.1835,24.1651,24.1774,33967.8559
2010-04-20 10:40:00,39.43,39.45,39.43,39.44,19263.649834720163,24.1774,24.1896,24.1774,24.1835,19263.6498
2010-04-20 10:45:00,39.44,39.46,39.43,39.43,36703.522170295226,24.1835,24.1958,24.1774,24.1774,36703.5222
2010-04-20 10:50:00,39.43,39.44,39.43,39.43,15616.094836429957,24.1774,24.1835,24.1774,24.1774,15616.0948
2010-04-20 10:55:00,39.43,39.44,39.42,39.43,39211.21623161974,24.1774,24.1835,24.1712,24.1774,39211.2162
2010-04-20 11:00:00,39.43,39.47,39.43,39.47,36931.49435768836,24.1774,24.2019,24.1774,24.2019,36931.4944
2010-04-20 11:05:00,39.47,39.48,39.46,39.48,83779.77886697823,24.2019,24.208,24.1958,24.208,83779.7789
2010-04-20 11:10:00,39.48,39.5,39.47,39.49,48444.08982104183,24.208,24.2203,24.2019,24.2142,48444.0898
2010-04-20 11:15:00,39.5,39.51,39.43,39.43,54827.3110680497,24.2203,24.2264,24.1774,24.1774,54827.3111
2010-04-20 11:20:00,39.44,39.44,39.42,39.42,15274.136555340248,24.1835,24.1835,24.1712,24.1712,15274.1366
2010-04-20 11:25:00,39.43,39.43,39.41,39.43,30092.32873589422,24.1774,24.1774,24.1651,24.1774,30092.3287
2010-04-20 11:30:00,39.44,39.44,39.43,39.43,27014.70420608686,24.1835,24.1835,24.1774,24.1774,27014.7042
2010-04-20 11:35:00,39.44,39.45,39.43,39.43,26558.75983130058,24.1835,24.1896,24.1774,24.1774,26558.7598
2010-04-20 11:40:00,39.43,39.43,39.43,39.43,4331.471560469623,24.1774,24.1774,24.1774,24.1774,4331.4716
2010-04-20 11:45:00,39.43,39.44,39.43,39.43,8320.984839849538,24.1774,24.1835,24.1774,24.1774,8320.9848
2010-04-20 11:50:00,39.44,39.5,39.44,39.49,17895.816710361338,24.1835,24.2203,24.1835,24.2142,17895.8167
2010-04-20 11:55:00,39.5,39.5,39.48,39.49,29636.384361107943,24.2203,24.2203,24.208,24.2142,29636.3844
2010-04-20 12:00:00,39.49,39.5,39.47,39.48,14590.219993160834,24.2142,24.2203,24.2019,24.208,14590.22
2010-04-20 12:05:00,39.47,39.51,39.47,39.5,30320.30092328736,24.2019,24.2264,24.2019,24.2203,30320.3009
2010-04-20 12:10:00,39.5,39.51,39.5,39.5,10942.664994870624,24.2203,24.2264,24.2203,24.2203,10942.665
2010-04-20 12:15:00,39.5,39.51,39.48,39.48,32714.00889091531,24.2203,24.2264,24.208,24.208,32714.0089
2010-04-20 12:20:00,39.47,39.48,39.46,39.47,25760.8571754246,24.2019,24.208,24.1958,24.2019,25760.8572
2010-04-20 12:25:00,39.48,39.48,39.46,39.46,16072.039211216232,24.208,24.208,24.1958,24.1958,16072.0392
2010-04-20 12:30:00,39.47,39.47,39.46,39.47,11854.553744443176,24.2019,24.2019,24.1958,24.2019,11854.5537
2010-04-20 12:35:00,39.47,39.48,39.46,39.46,12082.525931836317,24.2019,24.208,24.1958,24.1958,12082.5259
2010-04-20 12:40:00,39.46,39.47,39.42,39.42,28724.4956115354,24.1958,24.2019,24.1712,24.1712,28724.4956
2010-04-20 12:45:00,39.42,39.42,39.4,39.4,14932.178274250542,24.1712,24.1712,24.159,24.159,14932.1783
2010-04-20 12:50:00,39.4,39.43,39.4,39.43,21087.427333865267,24.159,24.1774,24.159,24.1774,21087.4273
2010-04-20 12:55:00,39.43,39.43,39.42,39.42,15046.16436794711,24.1774,24.1774,24.1712,24.1712,15046.1644
2010-04-20 13:00:00,39.42,39.43,39.42,39.42,5357.346403738744,24.1712,24.1774,24.1712,24.1712,5357.3464
2010-04-20 13:05:00,39.42,39.43,39.41,39.41,12196.512025532886,24.1712,24.1774,24.1651,24.1651,12196.512
2010-04-20 13:10:00,39.42,39.42,39.38,39.38,31346.17576655648,24.1712,24.1712,24.1467,24.1467,31346.1758
2010-04-20 13:15:00,39.39,39.39,39.38,39.38,11284.623275960334,24.1528,24.1528,24.1467,24.1467,11284.6233
2010-04-20 13:20:00,39.38,39.4,39.38,39.39,13678.331243588282,24.1467,24.159,24.1467,24.1528,13678.3312
2010-04-20 13:25:00,39.4,39.4,39.39,39.39,5357.346403738744,24.159,24.159,24.1528,24.1528,5357.3464
2010-04-20 13:30:00,39.4,39.41,39.38,39.38,21771.343896044684,24.159,24.1651,24.1467,24.1467,21771.3439
2010-04-20 13:35:00,39.39,39.4,39.39,39.39,20289.524677989284,24.1528,24.159,24.1528,24.1528,20289.5247
2010-04-20 13:40:00,39.4,39.4,39.39,39.4,6839.165621794141,24.159,24.159,24.1528,24.159,6839.1656
2010-04-20 13:45:00,39.4,39.41,39.39,39.41,22455.260458224097,24.159,24.1651,24.1528,24.1651,22455.2605
2010-04-20 13:50:00,39.42,39.44,39.42,39.44,20859.45514647213,24.1712,24.1835,24.1712,24.1835,20859.4551
2010-04-20 13:55:00,39.44,39.44,39.42,39.43,21087.427333865267,24.1835,24.1835,24.1712,24.1774,21087.4273
2010-04-20 14:00:00,39.43,39.46,39.42,39.46,22911.20483301037,24.1774,24.1958,24.1712,24.1958,22911.2048
2010-04-20 14:05:00,39.46,39.46,39.43,39.45,20403.51077168585,24.1958,24.1958,24.1774,24.1896,20403.5108
2010-04-20 14:10:00,39.44,39.47,39.44,39.46,20403.51077168585,24.1835,24.2019,24.1835,24.1958,20403.5108
2010-04-20 14:15:00,39.46,39.49,39.45,39.47,22113.30217713439,24.1958,24.2142,24.1896,24.2019,22113.3022
2010-04-20 14:20:00,39.47,39.49,39.46,39.46,27926.59295565941,24.2019,24.2142,24.1958,24.1958,27926.593
2010-04-20 14:25:00,39.46,39.48,39.45,39.45,16413.997492305938,24.1958,24.208,24.1896,24.1896,16413.9975
2010-04-20 14:30:00,39.45,39.46,39.44,39.44,13792.317337284852,24.1896,24.1958,24.1835,24.1835,13792.3173
2010-04-20 14:35:00,39.44,39.48,39.44,39.46,20973.4412401687,24.1835,24.208,24.1835,24.1958,20973.4412
2010-04-20 14:40:00,39.47,39.48,39.47,39.47,16072.039211216232,24.2019,24.208,24.2019,24.2019,16072.0392
2010-04-20 14:45:00,39.47,39.49,39.46,39.48,40921.00763706828,24.2019,24.2142,24.1958,24.208,40921.0076
2010-04-20 14:50:00,39.48,39.49,39.45,39.47,32600.02279721874,24.208,24.2142,24.1896,24.2019,32600.0228
2010-04-20 14:55:00,39.46,39.49,39.45,39.47,28268.55123674912,24.1958,24.2142,24.1896,24.2019,28268.5512
2010-04-20 15:00:00,39.48,39.49,39.47,39.47,45594.43747862761,24.208,24.2142,24.2019,24.2019,45594.4375
2010-04-20 15:05:00,39.47,39.49,39.47,39.48,26558.75983130058,24.2019,24.2142,24.2019,24.208,26558.7598
2010-04-20 15:10:00,39.48,39.49,39.46,39.47,27470.64858087313,24.208,24.2142,24.1958,24.2019,27470.6486
2010-04-20 15:15:00,39.47,39.48,39.45,39.45,24165.05186367264,24.2019,24.208,24.1896,24.1896,24165.0519
2010-04-20 15:20:00,39.45,39.45,39.43,39.45,32941.98107830845,24.1896,24.1896,24.1774,24.1896,32941.9811
2010-04-20 15:25:00,39.44,39.46,39.44,39.45,18009.802804057905,24.1835,24.1958,24.1835,24.1896,18009.8028
2010-04-20 15:30:00,39.46,39.46,39.42,39.42,90163.0001139861,24.1958,24.1958,24.1712,24.1712,90163.0001
2010-04-20 15:35:00,39.42,39.44,39.41,39.44,54941.29716174627,24.1712,24.1835,24.1651,24.1835,54941.2972
2010-04-20 15:40:00,39.44,39.45,39.43,39.45,51863.672631938905,24.1835,24.1896,24.1774,24.1896,51863.6726
2010-04-20 15:45:00,39.44,39.45,39.42,39.45,59158.78262851932,24.1835,24.1896,24.1712,24.1896,59158.7826
2010-04-20 15:50:00,39.45,39.5,39.45,39.5,113758.12150917588,24.1896,24.2203,24.1896,24.2203,113758.1215
2010-04-20 15:55:00,39.5,39.51,39.47,39.51,159010.60070671377,24.2203,24.2264,24.2019,24.2264,159010.6007
2010-04-21 09:30:00,39.58,39.58,39.26,39.29,77396.55761997036,24.2693,24.2693,24.0731,24.0915,77396.5576
2010-04-21 09:35:00,39.29,39.42,39.27,39.29,60070.67137809187,24.0915,24.1712,24.0793,24.0915,60070.6714
2010-04-21 09:40:00,39.29,39.41,39.29,39.41,25646.87108172803,24.0915,24.1651,24.0915,24.1651,25646.8711
2010-04-21 09:45:00,39.41,39.42,39.37,39.42,31916.10623503933,24.1651,24.1712,24.1406,24.1712,31916.1062
2010-04-21 09:50:00,39.41,39.43,39.37,39.37,18351.761085147613,24.1651,24.1774,24.1406,24.1406,18351.7611
2010-04-21 09:55:00,39.39,39.41,39.36,39.37,18579.73327254075,24.1528,24.1651,24.1344,24.1406,18579.7333
2010-04-21 10:00:00,39.38,39.38,39.33,39.37,19833.58030320301,24.1467,24.1467,24.1161,24.1406,19833.5803
2010-04-21 10:05:00,39.36,39.4,39.35,39.36,21201.41342756184,24.1344,24.159,24.1283,24.1344,21201.4134
2010-04-21 10:10:00,39.36,39.4,39.35,39.39,45480.45138493104,24.1344,24.159,24.1283,24.1528,45480.4514
2010-04-21 10:15:00,39.4,39.4,39.36,39.36,26330.787643907443,24.159,24.159,24.1344,24.1344,26330.7876
2010-04-21 10:20:00,39.36,39.42,39.35,39.42,25532.88498803146,24.1344,24.1712,24.1283,24.1712,25532.885
2010-04-21 10:25:00,39.42,39.44,39.39,39.41,36361.56388920552,24.1712,24.1835,24.1528,24.1651,36361.5639
2010-04-21 10:30:00,39.4,39.42,39.36,39.42,43542.68779208937,24.159,24.1712,24.1344,24.1712,43542.6878
2010-04-21 10:35:00,39.42,39.47,39.38,39.44,72039.21121623162,24.1712,24.2019,24.1467,24.1835,72039.2112
2010-04-21 10:40:00,39.43,39.5,39.43,39.45,28268.55123674912,24.1774,24.2203,24.1774,24.1896,28268.5512
2010-04-21 10:45:00,39.45,39.49,39.43,39.43,31688.13404764619,24.1896,24.2142,24.1774,24.1774,31688.134
2010-04-21 10:50:00,39.42,39.45,39.4,39.45,32258.06451612904,24.1712,24.1896,24.159,24.1896,32258.0645
2010-04-21 10:55:00,39.45,39.46,39.37,39.39,22797.218739313805,24.1896,24.1958,24.1406,24.1528,22797.2187
2010-04-21 11:00:00,39.4,39.42,39.36,39.4,22797.218739313805,24.159,24.1712,24.1344,24.159,22797.2187
2010-04-21 11:05:00,39.39,39.41,39.36,39.36,43656.67388578594,24.1528,24.1651,24.1344,24.1344,43656.6739
2010-04-21 11:10:00,39.36,39.41,39.35,39.41,25532.88498803146,24.1344,24.1651,24.1283,24.1651,25532.885
2010-04-21 11:15:00,39.41,39.47,39.41,39.47,21657.35780234812,24.1651,24.2019,24.1651,24.2019,21657.3578
2010-04-21 11:20:00,39.46,39.48,39.45,39.47,16755.955773395646,24.1958,24.208,24.1896,24.2019,16755.9558
2010-04-21 11:25:00,39.46,39.46,39.37,39.4,18693.71936623732,24.1958,24.1958,24.1406,24.159,18693.7194
2010-04-21 11:30:00,39.39,39.4,39.34,39.37,32486.03670352217,24.1528,24.159,24.1222,24.1406,32486.0367
2010-04-21 11:35:00,39.37,39.39,39.33,39.39,29408.41217371481,24.1406,24.1528,24.1161,24.1528,29408.4122
2010-04-21 11:40:00,39.39,39.41,39.37,39.41,14704.206086857404,24.1528,24.1651,24.1406,24.1651,14704.2061
2010-04-21 11:45:00,39.4,39.41,39.39,39.41,16869.941867092213,24.159,24.1651,24.1528,24.1651,16869.9419
2010-04-21 11:50:00,39.41,39.41,39.37,39.38,20859.45514647213,24.1651,24.1651,24.1406,24.1467,20859.4551
2010-04-21 11:55:00,39.39,39.42,39.39,39.41,10372.73452638778,24.1528,24.1712,24.1528,24.1651,10372.7345
2010-04-21 12:00:00,39.41,39.42,39.39,39.41,10030.776245298071,24.1651,24.1712,24.1528,24.1651,10030.7762
2010-04-21 12:05:00,39.42,39.42,39.39,39.39,8548.957027242677,24.1712,24.1712,24.1528,24.1528,8548.957
2010-04-21 12:10:00,39.39,39.39,39.37,39.39,14248.261712071127,24.1528,24.1528,24.1406,24.1528,14248.2617
2010-04-21 12:15:00,39.39,39.39,39.38,39.39,4901.402028952468,24.1528,24.1528,24.1467,24.1528,4901.402
2010-04-21 12:20:00,39.39,39.4,39.39,39.4,16072.039211216232,24.1528,24.159,24.1528,24.159,16072.0392
2010-04-21 12:25:00,39.41,39.43,39.39,39.4,18465.74717884418,24.1651,24.1774,24.1528,24.159,18465.7472
2010-04-21 12:30:00,39.39,39.41,39.38,39.41,12310.498119229454,24.1528,24.1651,24.1467,24.1651,12310.4981
2010-04-21 12:35:00,39.41,39.44,39.4,39.43,20631.482959078992,24.1651,24.1835,24.159,24.1774,20631.483
2010-04-21 12:40:00,39.43,39.43,39.42,39.43,16413.997492305938,24.1774,24.1774,24.1712,24.1774,16413.9975
2010-04-21 12:45:00,39.42,39.43,39.4,39.41,18351.761085147613,24.1712,24.1774,24.159,24.1651,18351.7611
2010-04-21 12:50:00,39.41,39.42,39.41,39.42,16755.955773395646,24.1651,24.1712,24.1651,24.1712,16755.9558
2010-04-21 12:55:00,39.42,39.43,39.39,39.39,16869.941867092213,24.1712,24.1774,24.1528,24.1528,16869.9419
2010-04-21 13:00:00,39.39,39.41,39.38,39.4,20403.51077168585,24.1528,24.1651,24.1467,24.159,20403.5108
2010-04-21 13:05:00,39.39,39.4,39.37,39.38,33283.93935939815,24.1528,24.159,24.1406,24.1467,33283.9394
2010-04-21 13:10:00,39.37,39.38,39.35,39.36,12538.470306622592,24.1406,24.1467,24.1283,24.1344,12538.4703
2010-04-21 13:15:00,39.36,39.36,39.33,39.35,12424.484212926023,24.1344,24.1344,24.1161,24.1283,12424.4842
2010-04-21 13:20:00,39.35,39.38,39.34,39.35,17895.816710361338,24.1283,24.1467,24.1222,24.1283,17895.8167
2010-04-21 13:25:00,39.35,39.39,39.35,39.39,17781.830616664767,24.1283,24.1528,24.1283,24.1528,17781.8306
2010-04-21 13:30:00,39.39,39.42,39.39,39.41,21201.41342756184,24.1528,24.1712,24.1528,24.1651,21201.4134
2010-04-21 13:35:00,39.41,39.42,39.39,39.41,12994.414681408867,24.1651,24.1712,24.1528,24.1651,12994.4147
2010-04-21 13:40:00,39.41,39.42,39.39,39.42,8890.915308332384,24.1651,24.1712,24.1528,24.1712,8890.9153
2010-04-21 13:45:00,39.42,39.44,39.41,39.42,20403.51077168585,24.1712,24.1835,24.1651,24.1712,20403.5108
2010-04-21 13:50:00,39.42,39.44,39.42,39.44,23025.190926706942,24.1712,24.1835,24.1712,24.1835,23025.1909
2010-04-21 13:55:00,39.43,39.47,39.43,39.45,20289.524677989284,24.1774,24.2019,24.1774,24.1896,20289.5247
2010-04-21 14:00:00,39.45,39.45,39.41,39.41,25532.88498803146,24.1896,24.1896,24.1651,24.1651,25532.885
2010-04-21 14:05:00,39.4,39.4,39.37,39.4,59044.79653482275,24.159,24.159,24.1406,24.159,59044.7965
2010-04-21 14:10:00,39.39,39.41,39.38,39.41,30548.273110680497,24.1528,24.1651,24.1467,24.1651,30548.2731
2010-04-21 14:15:00,39.4,39.4,39.33,39.33,27128.690299783422,24.159,24.159,24.1161,24.1161,27128.6903
2010-04-21 14:20:00,39.33,39.35,39.3,39.32,22911.20483301037,24.1161,24.1283,24.0977,24.1099,22911.2048
2010-04-21 14:25:00,39.33,39.33,39.29,39.3,24051.065769976063,24.1161,24.1161,24.0915,24.0977,24051.0658
2010-04-21 14:30:00,39.3,39.32,39.27,39.32,21885.32998974125,24.0977,24.1099,24.0793,24.1099,21885.33
2010-04-21 14:35:00,39.31,39.35,39.29,39.33,53915.42231847715,24.1038,24.1283,24.0915,24.1161,53915.4223
2010-04-21 14:40:00,39.34,39.36,39.33,39.36,11968.539838139746,24.1222,24.1344,24.1161,24.1344,11968.5398
2010-04-21 14:45:00,39.35,39.36,39.33,39.35,20403.51077168585,24.1283,24.1344,24.1161,24.1283,20403.5108
2010-04-21 14:50:00,39.34,39.36,39.32,39.34,23595.121395189788,24.1222,24.1344,24.1099,24.1222,23595.1214
2010-04-21 14:55:00,39.35,39.36,39.35,39.36,12880.428587712298,24.1283,24.1344,24.1283,24.1344,12880.4286
2010-04-21 15:00:00,39.36,39.38,39.36,39.37,20859.45514647213,24.1344,24.1467,24.1344,24.1406,20859.4551
2010-04-21 15:05:00,39.37,39.39,39.36,39.36,23367.14920779665,24.1406,24.1528,24.1344,24.1344,23367.1492
2010-04-21 15:10:00,39.36,39.36,39.33,39.36,57562.97731676736,24.1344,24.1344,24.1161,24.1344,57562.9773
2010-04-21 15:15:00,39.36,39.43,39.36,39.42,40123.10498119229,24.1344,24.1774,24.1344,24.1712,40123.105
2010-04-21 15:20:00,39.42,39.42,39.37,39.37,31802.120141342755,24.1712,24.1712,24.1406,24.1406,31802.1201
2010-04-21 15:25:00,39.37,39.38,39.36,39.36,8662.943120939246,24.1406,24.1467,24.1344,24.1344,8662.9431
2010-04-21 15:30:00,39.36,39.41,39.36,39.4,42744.78513621338,24.1344,24.1651,24.1344,24.159,42744.7851
2010-04-21 15:35:00,39.4,39.43,39.4,39.42,32258.06451612904,24.159,24.1774,24.159,24.1712,32258.0645
2010-04-21 15:40:00,39.41,39.46,39.41,39.46,71127.32246665907,24.1651,24.1958,24.1651,24.1958,71127.3225
2010-04-21 15:45:00,39.47,39.47,39.45,39.45,39553.17451270945,24.2019,24.2019,24.1896,24.1896,39553.1745
2010-04-21 15:50:00,39.46,39.5,39.45,39.5,109654.6221360994,24.1958,24.2203,24.1896,24.2203,109654.6221
2010-04-21 15:55:00,39.5,39.54,39.5,39.53,324632.39484782855,24.2203,24.2448,24.2203,24.2387,324632.3948
2010-04-22 09:30:00,39.35,39.4,39.24,39.35,51635.70044454576,24.1283,24.159,24.0609,24.1283,51635.7004
2010-04-22 09:35:00,39.36,39.38,39.26,39.29,67935.71184315514,24.1344,24.1467,24.0731,24.0915,67935.7118
2010-04-22 09:40:00,39.29,39.29,39.11,39.13,80588.1682434743,24.0915,24.0915,23.9812,23.9934,80588.1682
2010-04-22 09:45:00,39.13,39.24,39.12,39.21,45936.395759717314,23.9934,24.0609,23.9873,24.0425,45936.3958
2010-04-22 09:50:00,39.22,39.24,39.13,39.17,34993.73076484669,24.0486,24.0609,23.9934,24.0179,34993.7308
2010-04-22 09:55:00,39.17,39.18,39.1,39.14,21999.31608343782,24.0179,24.0241,23.975,23.9995,21999.3161
2010-04-22 10:00:00,39.13,39.17,39.09,39.13,34765.758577453555,23.9934,24.0179,23.9689,23.9934,34765.7586
2010-04-22 10:05:00,39.14,39.18,39.13,39.14,38413.31357574376,23.9995,24.0241,23.9934,23.9995,38413.3136
2010-04-22 10:10:00,39.14,39.15,39.07,39.08,25988.82936281773,23.9995,24.0057,23.9566,23.9628,25988.8294
2010-04-22 10:15:00,39.09,39.15,39.09,39.13,18693.71936623732,23.9689,24.0057,23.9689,23.9934,18693.7194
2010-04-22 10:20:00,39.13,39.13,39.09,39.12,16983.927960788784,23.9934,23.9934,23.9689,23.9873,16983.928
2010-04-22 10:25:00,39.12,39.22,39.12,39.15,44340.59044796535,23.9873,24.0486,23.9873,24.0057,44340.5904
2010-04-22 10:30:00,39.14,39.22,39.09,39.22,56537.10247349824,23.9995,24.0486,23.9689,24.0486,56537.1025
2010-04-22 10:35:00,39.23,39.31,39.22,39.29,66567.8787187963,24.0547,24.1038,24.0486,24.0915,66567.8787
2010-04-22 10:40:00,39.29,39.33,39.27,39.33,30548.273110680497,24.0915,24.1161,24.0793,24.1161,30548.2731
2010-04-22 10:45:00,39.34,39.39,39.31,39.34,47760.17325886242,24.1222,24.1528,24.1038,24.1222,47760.1733
2010-04-22 10:50:00,39.33,39.36,39.29,39.31,34993.73076484669,24.1161,24.1344,24.0915,24.1038,34993.7308
2010-04-22 10:55:00,39.3,39.35,39.29,39.32,41034.99373076485,24.0977,24.1283,24.0915,24.1099,41034.9937
2010-04-22 11:00:00,39.32,39.34,39.29,39.32,18237.77499145104,24.1099,24.1222,24.0915,24.1099,18237.775
2010-04-22 11:05:00,39.31,39.33,39.27,39.33,22911.20483301037,24.1038,24.1161,24.0793,24.1161,22911.2048
2010-04-22 11:10:00,39.32,39.33,39.29,39.29,23481.135301493217,24.1099,24.1161,24.0915,24.0915,23481.1353
2010-04-22 11:15:00,39.29,39.29,39.21,39.21,37387.43873247464,24.0915,24.0915,24.0425,24.0425,37387.4387
2010-04-22 11:20:00,39.21,39.22,39.15,39.17,18009.802804057905,24.0425,24.0486,24.0057,24.0179,18009.8028
2010-04-22 11:25:00,39.16,39.16,39.15,39.15,15160.15046164368,24.0118,24.0118,24.0057,24.0057,15160.1505
2010-04-22 11:30:00,39.16,39.17,39.11,39.13,44682.54872905506,24.0118,24.0179,23.9812,23.9934,44682.5487
2010-04-22 11:35:00,39.14,39.14,39.08,39.13,24165.05186367264,23.9995,23.9995,23.9628,23.9934,24165.0519
2010-04-22 11:40:00,39.12,39.12,39.07,39.08,47874.159352558985,23.9873,23.9873,23.9566,23.9628,47874.1594
2010-04-22 11:45:00,39.08,39.09,39.07,39.08,33625.89764048786,23.9628,23.9689,23.9566,23.9628,33625.8976
2010-04-22 11:50:00,39.09,39.14,39.09,39.13,11398.609369656902,23.9689,23.9995,23.9689,23.9934,11398.6094
2010-04-22 11:55:00,39.13,39.19,39.13,39.16,23367.14920779665,23.9934,24.0302,23.9934,24.0118,23367.1492
2010-04-22 12:00:00,39.16,39.16,39.14,39.15,28496.52342414225,24.0118,24.0118,23.9995,24.0057,28496.5234
2010-04-22 12:05:00,39.15,39.21,39.15,39.19,33511.91154679129,24.0057,24.0425,24.0057,24.0302,33511.9115
2010-04-22 12:10:00,39.19,39.21,39.18,39.19,13336.372962498575,24.0302,24.0425,24.0241,24.0302,13336.373
2010-04-22 12:15:00,39.19,39.2,39.18,39.2,16413.997492305938,24.0302,24.0363,24.0241,24.0363,16413.9975
2010-04-22 12:20:00,39.19,39.23,39.17,39.23,36133.59170181238,24.0302,24.0547,24.0179,24.0547,36133.5917
2010-04-22 12:25:00,39.23,39.25,39.22,39.25,14590.219993160834,24.0547,24.067,24.0486,24.067,14590.22
2010-04-22 12:30:00,39.24,39.26,39.23,39.26,9916.790151601504,24.0609,24.0731,24.0547,24.0731,9916.7902
2010-04-22 12:35:00,39.26,39.29,39.26,39.28,21429.385614954976,24.0731,24.0915,24.0731,24.0854,21429.3856
2010-04-22 12:40:00,39.28,39.29,39.27,39.29,9118.88749572552,24.0854,24.0915,24.0793,24.0915,9118.8875
2010-04-22 12:45:00,39.29,39.29,39.27,39.27,19491.6220221133,24.0915,24.0915,24.0793,24.0793,19491.622
2010-04-22 12:50:00,39.27,39.28,39.24,39.27,22455.260458224097,24.0793,24.0854,24.0609,24.0793,22455.2605
2010-04-22 12:55:00,39.27,39.28,39.27,39.27,5471.332497435313,24.0793,24.0854,24.0793,24.0793,5471.3325
2010-04-22 13:00:00,39.27,39.36,39.27,39.34,21429.385614954976,24.0793,24.1344,24.0793,24.1222,21429.3856
2010-04-22 13:05:00,39.34,39.38,39.34,39.37,20061.552490596147,24.1222,24.1467,24.1222,24.1406,20061.5525
2010-04-22 13:10:00,39.38,39.43,39.37,39.43,14704.206086857404,24.1467,24.1774,24.1406,24.1774,14704.2061
2010-04-22 13:15:00,39.43,39.46,39.42,39.43,30776.245298073634,24.1774,24.1958,24.1712,24.1774,30776.2453
2010-04-22 13:20:00,39.43,39.47,39.43,39.46,25304.91280063832,24.1774,24.2019,24.1774,24.1958,25304.9128
2010-04-22 13:25:00,39.45,39.49,39.44,39.46,40009.11888749572,24.1896,24.2142,24.1835,24.1958,40009.1189
2010-04-22 13:30:00,39.46,39.46,39.43,39.44,17211.90014818192,24.1958,24.1958,24.1774,24.1835,17211.9001
2010-04-22 13:35:00,39.44,39.44,39.43,39.43,12310.498119229454,24.1835,24.1835,24.1774,24.1774,12310.4981
2010-04-22 13:40:00,39.43,39.45,39.43,39.43,18579.73327254075,24.1774,24.1896,24.1774,24.1774,18579.7333
2010-04-22 13:45:00,39.43,39.45,39.42,39.45,17553.85842927163,24.1774,24.1896,24.1712,24.1896,17553.8584
2010-04-22 13:50:00,39.45,39.45,39.41,39.43,21087.427333865267,24.1896,24.1896,24.1651,24.1774,21087.4273
2010-04-22 13:55:00,39.43,39.49,39.43,39.48,19947.56639689958,24.1774,24.2142,24.1774,24.208,19947.5664
2010-04-22 14:00:00,39.49,39.49,39.43,39.43,25646.87108172803,24.2142,24.2142,24.1774,24.1774,25646.8711
2010-04-22 14:05:00,39.44,39.45,39.43,39.45,10372.73452638778,24.1835,24.1896,24.1774,24.1896,10372.7345
2010-04-22 14:10:00,39.45,39.47,39.43,39.45,27926.59295565941,24.1896,24.2019,24.1774,24.1896,27926.593
2010-04-22 14:15:00,39.46,39.5,39.44,39.5,25418.89889433489,24.1958,24.2203,24.1835,24.2203,25418.8989
2010-04-22 14:20:00,39.5,39.5,39.48,39.48,30320.30092328736,24.2203,24.2203,24.208,24.208,30320.3009
2010-04-22 14:25:00,39.49,39.51,39.48,39.51,17211.90014818192,24.2142,24.2264,24.208,24.2264,17211.9001
2010-04-22 14:30:00,39.51,39.53,39.5,39.5,16413.997492305938,24.2264,24.2387,24.2203,24.2203,16413.9975
2010-04-22 14:35:00,39.5,39.51,39.48,39.48,15958.053117519665,24.2203,24.2264,24.208,24.208,15958.0531
2010-04-22 14:40:00,39.48,39.49,39.45,39.46,23481.135301493217,24.208,24.2142,24.1896,24.1958,23481.1353
2010-04-22 14:45:00,39.45,39.47,39.44,39.44,24507.01014476234,24.1896,24.2019,24.1835,24.1835,24507.0101
2010-04-22 14:50:00,39.44,39.45,39.43,39.45,12766.44249401573,24.1835,24.1896,24.1774,24.1896,12766.4425
2010-04-22 14:55:00,39.45,39.45,39.43,39.44,19149.6637410236,24.1896,24.1896,24.1774,24.1835,19149.6637
2010-04-22 15:00:00,39.45,39.46,39.43,39.44,27584.634674569705,24.1896,24.1958,24.1774,24.1835,27584.6347
2010-04-22 15:05:00,39.44,39.44,39.4,39.4,22911.20483301037,24.1835,24.1835,24.159,24.159,22911.2048
2010-04-22 15:10:00,39.4,39.45,39.4,39.43,53687.450131084006,24.159,24.1896,24.159,24.1774,53687.4501
2010-04-22 15:15:00,39.43,39.44,39.43,39.43,21885.32998974125,24.1774,24.1835,24.1774,24.1774,21885.33
2010-04-22 15:20:00,39.43,39.5,39.43,39.5,27128.690299783422,24.1774,24.2203,24.1774,24.2203,27128.6903
2010-04-22 15:25:00,39.5,39.54,39.5,39.54,37501.424826171205,24.2203,24.2448,24.2203,24.2448,37501.4248
2010-04-22 15:30:00,39.53,39.56,39.53,39.54,23595.121395189788,24.2387,24.2571,24.2387,24.2448,23595.1214
2010-04-22 15:35:00,39.55,39.55,39.53,39.53,9118.88749572552,24.2509,24.2509,24.2387,24.2387,9118.8875
2010-04-22 15:40:00,39.53,39.55,39.52,39.55,30320.30092328736,24.2387,24.2509,24.2326,24.2509,30320.3009
2010-04-22 15:45:00,39.55,39.56,39.53,39.53,47532.20107146928,24.2509,24.2571,24.2387,24.2387,47532.2011
2010-04-22 15:50:00,39.53,39.58,39.51,39.57,126410.57790949504,24.2387,24.2693,24.2264,24.2632,126410.5779
2010-04-22 15:55:00,39.57,39.58,39.54,39.54,97914.05448535278,24.2632,24.2693,24.2448,24.2448,97914.0545
2010-04-23 09:30:00,39.58,39.61,39.43,39.45,63376.26809529238,24.2693,24.2877,24.1774,24.1896,63376.2681
2010-04-23 09:35:00,39.43,39.44,39.31,39.37,49469.96466431095,24.1774,24.1835,24.1038,24.1406,49469.9647
2010-04-23 09:40:00,39.36,39.37,39.28,39.3,53801.43622478058,24.1344,24.1406,24.0854,24.0977,53801.4362
2010-04-23 09:45:00,39.32,39.46,39.3,39.46,34309.81420266727,24.1099,24.1958,24.0977,24.1958,34309.8142
2010-04-23 09:50:00,39.46,39.5,39.42,39.49,24279.0379573692,24.1958,24.2203,24.1712,24.2142,24279.038
2010-04-23 09:55:00,39.49,39.58,39.47,39.53,37615.410919867776,24.2142,24.2693,24.2019,24.2387,37615.4109
2010-04-23 10:00:00,39.52,39.65,39.52,39.59,59728.71309700217,24.2326,24.3123,24.2326,24.2755,59728.7131
2010-04-23 10:05:00,39.6,39.69,39.59,39.67,34651.772483756984,24.2816,24.3368,24.2755,24.3245,34651.7725
2010-04-23 10:10:00,39.66,39.78,39.66,39.76,68961.58668642426,24.3184,24.392,24.3184,24.3797,68961.5867
2010-04-23 10:15:00,39.75,39.83,39.75,39.81,61210.53231505757,24.3736,24.4226,24.3736,24.4104,61210.5323
2010-04-23 10:20:00,39.81,39.87,39.81,39.83,54485.35278695999,24.4104,24.4472,24.4104,24.4226,54485.3528
2010-04-23 10:25:00,39.82,39.86,39.82,39.82,42516.81294882025,24.4165,24.441,24.4165,24.4165,42516.8129
2010-04-23 10:30:00,39.82,39.85,39.79,39.8,66111.93434401003,24.4165,24.4349,24.3981,24.4042,66111.9343
2010-04-23 10:35:00,39.79,39.83,39.79,39.82,51407.72825715263,24.3981,24.4226,24.3981,24.4165,51407.7283
2010-04-23 10:40:00,39.82,39.91,39.81,39.87,65997.94825031346,24.4165,24.4717,24.4104,24.4472,65997.9483
2010-04-23 10:45:00,39.88,39.89,39.85,39.87,55625.21372392568,24.4533,24.4594,24.4349,24.4472,55625.2137
2010-04-23 10:50:00,39.87,39.89,39.84,39.87,38755.27185683347,24.4472,24.4594,24.4288,24.4472,38755.2719
2010-04-23 10:55:00,39.87,39.88,39.84,39.87,52889.547475208026,24.4472,24.4533,24.4288,24.4472,52889.5475
2010-04-23 11:00:00,39.87,39.88,39.77,39.79,55853.18591131882,24.4472,24.4533,24.3858,24.3981,55853.1859
2010-04-23 11:05:00,39.79,39.83,39.75,39.8,50723.811694973214,24.3981,24.4226,24.3736,24.4042,50723.8117
2010-04-23 11:10:00,39.8,39.84,39.79,39.84,40465.063262282005,24.4042,24.4288,24.3981,24.4288,40465.0633
2010-04-23 11:15:00,39.84,39.89,39.84,39.88,33169.95326570159,24.4288,24.4594,24.4288,24.4533,33169.9533
2010-04-23 11:20:00,39.89,39.89,39.84,39.84,26900.71811239029,24.4594,24.4594,24.4288,24.4288,26900.7181
2010-04-23 11:25:00,39.84,39.85,39.78,39.8,38983.2440442266,24.4288,24.4349,24.392,24.4042,38983.244
2010-04-23 11:30:00,39.8,39.8,39.71,39.72,34651.772483756984,24.4042,24.4042,24.3491,24.3552,34651.7725
2010-04-23 11:35:00,39.73,39.82,39.73,39.81,20289.524677989284,24.3613,24.4165,24.3613,24.4104,20289.5247
2010-04-23 11:40:00,39.82,39.82,39.75,39.76,14932.178274250542,24.4165,24.4165,24.3736,24.3797,14932.1783
2010-04-23 11:45:00,39.76,39.77,39.73,39.73,17781.830616664767,24.3797,24.3858,24.3613,24.3613,17781.8306
2010-04-23 11:50:00,39.73,39.79,39.71,39.79,47988.14544625556,24.3613,24.3981,24.3491,24.3981,47988.1454
2010-04-23 11:55:00,39.79,39.8,39.78,39.8,10372.73452638778,24.3981,24.4042,24.392,24.4042,10372.7345
2010-04-23 12:00:00,39.8,39.8,39.76,39.76,11968.539838139746,24.4042,24.4042,24.3797,24.3797,11968.5398
2010-04-23 12:05:00,39.76,39.79,39.75,39.77,24962.954519548617,24.3797,24.3981,24.3736,24.3858,24962.9545
2010-04-23 12:10:00,39.77,39.79,39.75,39.77,17895.816710361338,24.3858,24.3981,24.3736,24.3858,17895.8167
2010-04-23 12:15:00,39.77,39.79,39.77,39.78,13222.386868802008,24.3858,24.3981,24.3858,24.392,13222.3869
2010-04-23 12:20:00,39.79,39.83,39.77,39.82,46506.32622820016,24.3981,24.4226,24.3858,24.4165,46506.3262
2010-04-23 12:25:00,39.82,39.83,39.81,39.82,16983.927960788784,24.4165,24.4226,24.4104,24.4165,16983.928
2010-04-23 12:30:00,39.83,39.86,39.82,39.86,34423.80029636384,24.4226,24.441,24.4165,24.441,34423.8003
2010-04-23 12:35:00,39.86,39.86,39.84,39.84,16641.969679699076,24.441,24.441,24.4288,24.4288,16641.9697
2010-04-23 12:40:00,39.84,39.87,39.83,39.86,39553.17451270945,24.4288,24.4472,24.4226,24.441,39553.1745
2010-04-23 12:45:00,39.86,39.86,39.85,39.85,35791.63342072268,24.441,24.441,24.4349,24.4349,35791.6334
2010-04-23 12:50:00,39.85,39.85,39.83,39.83,24165.05186367264,24.4349,24.4349,24.4226,24.4226,24165.0519
2010-04-23 12:55:00,39.83,39.91,39.83,39.9,27470.64858087313,24.4226,24.4717,24.4226,24.4656,27470.6486
2010-04-23 13:00:00,39.9,39.91,39.87,39.87,22683.23264561724,24.4656,24.4717,24.4472,24.4472,22683.2326
2010-04-23 13:05:00,39.88,39.88,39.85,39.86,12310.498119229454,24.4533,24.4533,24.4349,24.441,12310.4981
2010-04-23 13:10:00,39.86,39.88,39.82,39.88,38641.2857631369,24.441,24.4533,24.4165,24.4533,38641.2858
2010-04-23 13:15:00,39.88,39.9,39.87,39.87,29750.37045480452,24.4533,24.4656,24.4472,24.4472,29750.3705
2010-04-23 13:20:00,39.88,39.9,39.88,39.89,13792.317337284852,24.4533,24.4656,24.4533,24.4594,13792.3173
2010-04-23 13:25:00,39.89,39.9,39.89,39.89,9460.84577681523,24.4594,24.4656,24.4594,24.4594,9460.8458
2010-04-23 13:30:00,39.9,39.9,39.89,39.89,14590.219993160834,24.4656,24.4656,24.4594,24.4594,14590.22
2010-04-23 13:35:00,39.9,39.9,39.86,39.86,19947.56639689958,24.4656,24.4656,24.441,24.441,19947.5664
2010-04-23 13:40:00,39.86,39.86,39.84,39.85,31004.21748546677,24.441,24.441,24.4288,24.4349,31004.2175
2010-04-23 13:45:00,39.85,39.86,39.84,39.85,30320.30092328736,24.4349,24.441,24.4288,24.4349,30320.3009
2010-04-23 13:50:00,39.86,39.86,39.84,39.86,19719.59420950644,24.441,24.441,24.4288,24.441,19719.5942
2010-04-23 13:55:00,39.86,39.86,39.85,39.86,12310.498119229454,24.441,24.441,24.4349,24.441,12310.4981
2010-04-23 14:00:00,39.86,39.86,39.83,39.83,9232.87358942209,24.441,24.441,24.4226,24.4226,9232.8736
2010-04-23 14:05:00,39.83,39.84,39.81,39.81,20289.524677989284,24.4226,24.4288,24.4104,24.4104,20289.5247
2010-04-23 14:10:00,39.82,39.83,39.81,39.82,12880.428587712298,24.4165,24.4226,24.4104,24.4165,12880.4286
2010-04-23 14:15:00,39.83,39.85,39.81,39.81,21657.35780234812,24.4226,24.4349,24.4104,24.4104,21657.3578
2010-04-23 14:20:00,39.81,39.82,39.79,39.8,19833.58030320301,24.4104,24.4165,24.3981,24.4042,19833.5803
2010-04-23 14:25:00,39.8,39.84,39.79,39.83,40351.07716858544,24.4042,24.4288,24.3981,24.4226,40351.0772
2010-04-23 14:30:00,39.83,39.83,39.81,39.82,25418.89889433489,24.4226,24.4226,24.4104,24.4165,25418.8989
2010-04-23 14:35:00,39.82,39.84,39.79,39.79,47646.18716516585,24.4165,24.4288,24.3981,24.3981,47646.1872
2010-04-23 14:40:00,39.79,39.79,39.77,39.79,50381.85341388351,24.3981,24.3981,24.3858,24.3981,50381.8534
2010-04-23 14:45:00,39.79,39.79,39.78,39.78,49014.02028952468,24.3981,24.3981,24.392,24.392,49014.0203
2010-04-23 14:50:00,39.79,39.81,39.78,39.8,62350.393252023256,24.3981,24.4104,24.392,24.4042,62350.3933
2010-04-23 14:55:00,39.81,39.86,39.81,39.86,36361.56388920552,24.4104,24.441,24.4104,24.441,36361.5639
2010-04-23 15:00:00,39.86,39.87,39.82,39.82,42858.77122990995,24.441,24.4472,24.4165,24.4165,42858.7712
2010-04-23 15:05:00,39.82,39.83,39.78,39.79,25076.940613245184,24.4165,24.4226,24.392,24.3981,25076.9406
2010-04-23 15:10:00,39.79,39.8,39.78,39.79,22341.27436452753,24.3981,24.4042,24.392,24.3981,22341.2744
2010-04-23 15:15:00,39.79,39.82,39.79,39.82,18921.69155363046,24.3981,24.4165,24.3981,24.4165,18921.6916
2010-04-23 15:20:00,39.82,39.83,39.81,39.82,22113.30217713439,24.4165,24.4226,24.4104,24.4165,22113.3022
2010-04-23 15:25:00,39.82,39.83,39.81,39.81,30890.231391770205,24.4165,24.4226,24.4104,24.4104,30890.2314
2010-04-23 15:30:00,39.81,39.85,39.8,39.85,75344.80793343212,24.4104,24.4349,24.4042,24.4349,75344.8079
2010-04-23 15:35:00,39.85,39.87,39.84,39.86,48330.10372734527,24.4349,24.4472,24.4288,24.441,48330.1037
2010-04-23 15:40:00,39.87,39.87,39.8,39.81,54143.39450587028,24.4472,24.4472,24.4042,24.4104,54143.3945
2010-04-23 15:45:00,39.81,39.88,39.81,39.87,73976.97480907329,24.4104,24.4533,24.4104,24.4472,73976.9748
2010-04-23 15:50:00,39.88,39.91,39.87,39.9,143166.5336828907,24.4533,24.4717,24.4472,24.4656,143166.5337
2010-04-23 15:55:00,39.89,39.92,39.88,39.92,186253.27710019372,24.4594,24.4778,24.4533,24.4778,186253.2771
2010-04-26 09:30:00,39.69,39.92,39.69,39.91,36133.59170181238,24.3368,24.4778,24.3368,24.4717,36133.5917
2010-04-26 09:35:00,39.91,40.08,39.88,40.08,57904.93559785706,24.4717,24.5759,24.4533,24.5759,57904.9356
2010-04-26 09:40:00,40.08,40.1,40.0,40.09,70899.35027926593,24.5759,24.5882,24.5269,24.5821,70899.3503
2010-04-26 09:45:00,40.08,40.08,40.0,40.03,69987.46152969338,24.5759,24.5759,24.5269,24.5453,69987.4615
2010-04-26 09:50:00,40.03,40.08,40.03,40.08,19833.58030320301,24.5453,24.5759,24.5453,24.5759,19833.5803
2010-04-26 09:55:00,40.08,40.08,39.98,39.98,52091.64481933204,24.5759,24.5759,24.5146,24.5146,52091.6448
2010-04-26 10:00:00,39.99,40.03,39.98,40.03,73521.03043428702,24.5207,24.5453,24.5146,24.5453,73521.0304
2010-04-26 10:05:00,40.03,40.04,40.0,40.0,42288.84076142711,24.5453,24.5514,24.5269,24.5269,42288.8408
2010-04-26 10:10:00,40.01,40.03,39.99,40.01,15274.136555340248,24.533,24.5453,24.5207,24.533,15274.1366
2010-04-26 10:15:00,40.01,40.03,39.91,39.91,51065.76997606292,24.533,24.5453,24.4717,24.4717,51065.77
2010-04-26 10:20:00,39.91,39.97,39.91,39.96,19833.58030320301,24.4717,24.5085,24.4717,24.5023,19833.5803
2010-04-26 10:25:00,39.96,40.03,39.95,40.02,34879.74467115012,24.5023,24.5453,24.4962,24.5391,34879.7447
2010-04-26 10:30:00,40.02,40.03,39.99,39.99,28040.57904935598,24.5391,24.5453,24.5207,24.5207,28040.579
2010-04-26 10:35:00,39.99,40.0,39.9,39.9,47760.17325886242,24.5207,24.5269,24.4656,24.4656,47760.1733
2010-04-26 10:40:00,39.91,39.94,39.87,39.93,20859.45514647213,24.4717,24.4901,24.4472,24.484,20859.4551
2010-04-26 10:45:00,39.92,39.95,39.92,39.93,12196.512025532886,24.4778,24.4962,24.4778,24.484,12196.512
2010-04-26 10:50:00,39.93,39.99,39.93,39.98,23367.14920779665,24.484,24.5207,24.484,24.5146,23367.1492
2010-04-26 10:55:00,39.99,40.01,39.95,39.96,24962.954519548617,24.5207,24.533,24.4962,24.5023,24962.9545
2010-04-26 11:00:00,39.97,40.04,39.96,40.03,22797.218739313805,24.5085,24.5514,24.5023,24.5453,22797.2187
2010-04-26 11:05:00,40.03,40.09,40.03,40.09,37957.36920095748,24.5453,24.5821,24.5453,24.5821,37957.3692
2010-04-26 11:10:00,40.08,40.12,40.08,40.12,16527.98358600251,24.5759,24.6005,24.5759,24.6005,16527.9836
2010-04-26 11:15:00,40.13,40.13,40.08,40.11,23253.16311410008,24.6066,24.6066,24.5759,24.5943,23253.1631
2010-04-26 11:20:00,40.11,40.12,40.01,40.01,34081.84201527414,24.5943,24.6005,24.533,24.533,34081.842
2010-04-26 11:25:00,40.02,40.07,40.02,40.05,19377.635928416734,24.5391,24.5698,24.5391,24.5575,19377.6359
2010-04-26 11:30:00,40.06,40.08,40.03,40.03,27470.64858087313,24.5637,24.5759,24.5453,24.5453,27470.6486
2010-04-26 11:35:00,40.03,40.07,40.0,40.07,23367.14920779665,24.5453,24.5698,24.5269,24.5698,23367.1492
2010-04-26 11:40:00,40.06,40.07,40.03,40.04,12538.470306622592,24.5637,24.5698,24.5453,24.5514,12538.4703
2010-04-26 11:45:00,40.03,40.04,40.0,40.04,14704.206086857404,24.5453,24.5514,24.5269,24.5514,14704.2061
2010-04-26 11:50:00,40.03,40.04,39.99,40.0,16641.969679699076,24.5453,24.5514,24.5207,24.5269,16641.9697
2010-04-26 11:55:00,40.0,40.0,39.97,39.99,26444.773737604013,24.5269,24.5269,24.5085,24.5207,26444.7737
2010-04-26 12:00:00,39.99,40.0,39.96,39.97,11740.567650746609,24.5207,24.5269,24.5023,24.5085,11740.5677
2010-04-26 12:05:00,39.98,39.99,39.95,39.95,17211.90014818192,24.5146,24.5207,24.4962,24.4962,17211.9001
2010-04-26 12:10:00,39.96,39.99,39.95,39.99,14704.206086857404,24.5023,24.5207,24.4962,24.5207,14704.2061
2010-04-26 12:15:00,40.0,40.0,39.98,40.0,15160.15046164368,24.5269,24.5269,24.5146,24.5269,15160.1505
2010-04-26 12:20:00,40.0,40.0,39.93,39.97,24165.05186367264,24.5269,24.5269,24.484,24.5085,24165.0519
2010-04-26 12:25:00,39.97,40.0,39.95,40.0,23025.190926706942,24.5085,24.5269,24.4962,24.5269,23025.1909
2010-04-26 12:30:00,40.0,40.02,39.98,40.01,17097.914054485354,24.5269,24.5391,24.5146,24.533,17097.9141
2010-04-26 12:35:00,40.02,40.06,40.0,40.01,19719.59420950644,24.5391,24.5637,24.5269,24.533,19719.5942
2010-04-26 12:40:00,40.02,40.03,40.01,40.03,5927.276872221589,24.5391,24.5453,24.533,24.5453,5927.2769
2010-04-26 12:45:00,40.03,40.03,39.99,39.99,18807.705459933888,24.5453,24.5453,24.5207,24.5207,18807.7055
2010-04-26 12:50:00,40.0,40.0,39.97,39.99,12880.428587712298,24.5269,24.5269,24.5085,24.5207,12880.4286
2010-04-26 12:55:00,40.0,40.01,39.99,40.01,18921.69155363046,24.5269,24.533,24.5207,24.533,18921.6916
2010-04-26 13:00:00,40.01,40.02,39.99,39.99,11284.623275960334,24.533,24.5391,24.5207,24.5207,11284.6233
2010-04-26 13:05:00,40.0,40.0,39.94,39.94,15160.15046164368,24.5269,24.5269,24.4901,24.4901,15160.1505
2010-04-26 13:10:00,39.94,39.99,39.94,39.96,21429.385614954976,24.4901,24.5207,24.4901,24.5023,21429.3856
2010-04-26 13:15:00,39.96,40.01,39.95,40.01,12196.512025532886,24.5023,24.533,24.4962,24.533,12196.512
2010-04-26 13:20:00,40.01,40.02,39.97,40.01,13792.317337284852,24.533,24.5391,24.5085,24.533,13792.3173
2010-04-26 13:25:00,40.01,40.02,40.0,40.0,12424.484212926023,24.533,24.5391,24.5269,24.5269,12424.4842
2010-04-26 13:30:00,40.0,40.02,39.99,39.99,11968.539838139746,24.5269,24.5391,24.5207,24.5207,11968.5398
2010-04-26 13:35:00,39.99,40.03,39.98,40.0,16527.98358600251,24.5207,24.5453,24.5146,24.5269,16527.9836
2010-04-26 13:40:00,40.01,40.01,39.97,39.98,25988.82936281773,24.533,24.533,24.5085,24.5146,25988.8294
2010-04-26 13:45:00,40.0,40.0,39.94,39.95,28154.565143052547,24.5269,24.5269,24.4901,24.4962,28154.5651
2010-04-26 13:50:00,39.94,39.96,39.93,39.94,33055.96717200502,24.4901,24.5023,24.484,24.4901,33055.9672
2010-04-26 13:55:00,39.95,39.95,39.93,39.94,12880.428587712298,24.4962,24.4962,24.484,24.4901,12880.4286
2010-04-26 14:00:00,39.93,39.94,39.91,39.91,8206.998746152969,24.484,24.4901,24.4717,24.4717,8206.9987
2010-04-26 14:05:00,39.92,39.92,39.9,39.91,22113.30217713439,24.4778,24.4778,24.4656,24.4717,22113.3022
2010-04-26 14:10:00,39.91,39.93,39.9,39.93,51521.71435084919,24.4717,24.484,24.4656,24.484,51521.7144
2010-04-26 14:15:00,39.93,39.95,39.92,39.92,33967.85592157757,24.484,24.4962,24.4778,24.4778,33967.8559
2010-04-26 14:20:00,39.93,39.93,39.91,39.92,23823.09358258293,24.484,24.484,24.4717,24.4778,23823.0936
2010-04-26 14:25:00,39.91,39.93,39.86,39.91,85945.51464721304,24.4717,24.484,24.441,24.4717,85945.5146
2010-04-26 14:30:00,39.9,39.9,39.88,39.88,23595.121395189788,24.4656,24.4656,24.4533,24.4533,23595.1214
2010-04-26 14:35:00,39.88,39.9,39.84,39.86,50837.79778866978,24.4533,24.4656,24.4288,24.441,50837.7978
2010-04-26 14:40:00,39.86,39.86,39.85,39.85,10030.776245298071,24.441,24.441,24.4349,24.4349,10030.7762
2010-04-26 14:45:00,39.85,39.92,39.85,39.91,57562.97731676736,24.4349,24.4778,24.4349,24.4717,57562.9773
2010-04-26 14:50:00,39.91,39.92,39.85,39.85,48558.0759147384,24.4717,24.4778,24.4349,24.4349,48558.0759
2010-04-26 14:55:00,39.85,39.85,39.78,39.78,38299.32748204719,24.4349,24.4349,24.392,24.392,38299.3275
2010-04-26 15:00:00,39.79,39.83,39.78,39.82,43542.68779208937,24.3981,24.4226,24.392,24.4165,43542.6878
2010-04-26 15:05:00,39.83,39.86,39.83,39.83,30092.32873589422,24.4226,24.441,24.4226,24.4226,30092.3287
2010-04-26 15:10:00,39.83,39.83,39.77,39.77,18351.761085147613,24.4226,24.4226,24.3858,24.3858,18351.7611
2010-04-26 15:15:00,39.77,39.78,39.75,39.76,30662.259204377067,24.3858,24.392,24.3736,24.3797,30662.2592
2010-04-26 15:20:00,39.76,39.78,39.73,39.74,65769.97606292032,24.3797,24.392,24.3613,24.3675,65769.9761
2010-04-26 15:25:00,39.74,39.74,39.71,39.71,71925.22512253505,24.3675,24.3675,24.3491,24.3491,71925.2251
2010-04-26 15:30:00,39.72,39.74,39.72,39.73,30092.32873589422,24.3552,24.3675,24.3552,24.3613,30092.3287
2010-04-26 15:35:00,39.74,39.76,39.73,39.75,102815.45651430526,24.3675,24.3797,24.3613,24.3736,102815.4565
2010-04-26 15:40:00,39.75,39.77,39.74,39.75,47646.18716516585,24.3736,24.3858,24.3675,24.3736,47646.1872
2010-04-26 15:45:00,39.75,39.75,39.7,39.71,88111.25042744786,24.3736,24.3736,24.3429,24.3491,88111.2504
2010-04-26 15:50:00,39.72,39.75,39.71,39.75,78878.37683802577,24.3552,24.3736,24.3491,24.3736,78878.3768
2010-04-26 15:55:00,39.75,39.77,39.74,39.77,150005.69930468482,24.3736,24.3858,24.3675,24.3858,150005.6993
2010-04-27 09:30:00,39.47,39.5,39.15,39.31,158440.67023823093,24.2019,24.2203,24.0057,24.1038,158440.6702
2010-04-27 09:35:00,39.32,39.43,39.3,39.39,124586.80041034994,24.1099,24.1774,24.0977,24.1528,124586.8004
2010-04-27 09:40:00,39.4,39.44,39.36,39.43,77510.54371366694,24.159,24.1835,24.1344,24.1774,77510.5437
2010-04-27 09:45:00,39.43,39.47,39.42,39.45,35563.661233329534,24.1774,24.2019,24.1712,24.1896,35563.6612
2010-04-27 09:50:00,39.45,39.5,39.44,39.48,100535.73464037388,24.1896,24.2203,24.1835,24.208,100535.7346
2010-04-27 09:55:00,39.48,39.6,39.47,39.55,58246.89387894677,24.208,24.2816,24.2019,24.2509,58246.8939
2010-04-27 10:00:00,39.57,39.67,39.53,39.6,75572.78012082526,24.2632,24.3245,24.2387,24.2816,75572.7801
2010-04-27 10:05:00,39.6,39.66,39.59,39.59,49241.99247691782,24.2816,24.3184,24.2755,24.2755,49241.9925
2010-04-27 10:10:00,39.59,39.69,39.59,39.69,29750.37045480452,24.2755,24.3368,24.2755,24.3368,29750.3705
2010-04-27 10:15:00,39.69,39.71,39.58,39.63,42516.81294882025,24.3368,24.3491,24.2693,24.3,42516.8129
2010-04-27 10:20:00,39.63,39.65,39.56,39.56,44682.54872905506,24.3,24.3123,24.2571,24.2571,44682.5487
2010-04-27 10:25:00,39.56,39.65,39.56,39.65,41034.99373076485,24.2571,24.3123,24.2571,24.3123,41034.9937
2010-04-27 10:30:00,39.65,39.65,39.6,39.6,34423.80029636384,24.3123,24.3123,24.2816,24.2816,34423.8003
2010-04-27 10:35:00,39.61,39.61,39.53,39.58,49925.909039097234,24.2877,24.2877,24.2387,24.2693,49925.909
2010-04-27 10:40:00,39.58,39.59,39.51,39.51,62350.393252023256,24.2693,24.2755,24.2264,24.2264,62350.3933
2010-04-27 10:45:00,39.5,39.51,39.44,39.45,41490.938105551126,24.2203,24.2264,24.1835,24.1896,41490.9381
2010-04-27 10:50:00,39.45,39.45,39.32,39.36,90049.01402028953,24.1896,24.1896,24.1099,24.1344,90049.014
2010-04-27 10:55:00,39.36,39.36,39.3,39.36,47076.256696683005,24.1344,24.1344,24.0977,24.1344,47076.2567
2010-04-27 11:00:00,39.36,39.38,39.32,39.36,36247.57779550895,24.1344,24.1467,24.1099,24.1344,36247.5778
2010-04-27 11:05:00,39.36,39.37,39.29,39.3,25418.89889433489,24.1344,24.1406,24.0915,24.0977,25418.8989
2010-04-27 11:10:00,39.3,39.31,39.27,39.29,42630.79904251681,24.0977,24.1038,24.0793,24.0915,42630.799
2010-04-27 11:15:00,39.28,39.28,39.21,39.22,49241.99247691782,24.0854,24.0854,24.0425,24.0486,49241.9925
2010-04-27 11:20:00,39.22,39.22,39.11,39.15,57448.99122307079,24.0486,24.0486,23.9812,24.0057,57448.9912
2010-04-27 11:25:00,39.15,39.15,39.04,39.09,103613.35917018124,24.0057,24.0057,23.9382,23.9689,103613.3592
2010-04-27 11:30:00,39.09,39.1,38.95,39.04,112846.23275960331,23.9689,23.975,23.883,23.9382,112846.2328
2010-04-27 11:35:00,39.03,39.04,38.93,39.03,44568.56263535849,23.9321,23.9382,23.8708,23.9321,44568.5626
2010-04-27 11:40:00,39.03,39.04,38.96,39.04,26444.773737604013,23.9321,23.9382,23.8892,23.9382,26444.7737
2010-04-27 11:45:00,39.04,39.05,38.94,38.94,38071.35529465405,23.9382,23.9444,23.8769,23.8769,38071.3553
2010-04-27 11:50:00,38.94,38.99,38.88,38.88,41718.91029294426,23.8769,23.9076,23.8401,23.8401,41718.9103
2010-04-27 11:55:00,38.89,39.04,38.89,38.99,41262.96591815799,23.8463,23.9382,23.8463,23.9076,41262.9659
2010-04-27 12:00:00,39.0,39.07,39.0,39.04,27926.59295565941,23.9137,23.9566,23.9137,23.9382,27926.593
2010-04-27 12:05:00,39.04,39.07,39.0,39.02,35677.647327026105,23.9382,23.9566,23.9137,23.926,35677.6473
2010-04-27 12:10:00,39.01,39.03,38.86,38.89,81158.09871195714,23.9198,23.9321,23.8279,23.8463,81158.0987
2010-04-27 12:15:00,38.9,38.93,38.89,38.91,70899.35027926593,23.8524,23.8708,23.8463,23.8585,70899.3503
2010-04-27 12:20:00,38.91,38.95,38.88,38.93,43314.71560469623,23.8585,23.883,23.8401,23.8708,43314.7156
2010-04-27 12:25:00,38.93,38.94,38.86,38.88,67137.80918727916,23.8708,23.8769,23.8279,23.8401,67137.8092
2010-04-27 12:30:00,38.87,38.88,38.85,38.86,63148.29590789924,23.834,23.8401,23.8217,23.8279,63148.2959
2010-04-27 12:35:00,38.86,38.87,38.85,38.87,34423.80029636384,23.8279,23.834,23.8217,23.834,34423.8003
2010-04-27 12:40:00,38.86,38.87,38.85,38.86,37045.48045138493,23.8279,23.834,23.8217,23.8279,37045.4805
2010-04-27 12:45:00,38.87,38.92,38.86,38.9,58474.86606633991,23.834,23.8647,23.8279,23.8524,58474.8661
2010-04-27 12:50:00,38.9,38.94,38.89,38.94,47760.17325886242,23.8524,23.8769,23.8463,23.8769,47760.1733
2010-04-27 12:55:00,38.94,38.94,38.91,38.92,31460.16186025305,23.8769,23.8769,23.8585,23.8647,31460.1619
2010-04-27 13:00:00,38.91,39.0,38.91,39.0,27812.60686196284,23.8585,23.9137,23.8585,23.9137,27812.6069
2010-04-27 13:05:00,38.99,39.0,38.98,39.0,39439.18841901288,23.9076,23.9137,23.9014,23.9137,39439.1884
2010-04-27 13:10:00,39.0,39.0,38.96,39.0,36019.60560811581,23.9137,23.9137,23.8892,23.9137,36019.6056
2010-04-27 13:15:00,39.0,39.05,38.99,39.05,82525.93183631597,23.9137,23.9444,23.9076,23.9444,82525.9318
2010-04-27 13:20:00,39.05,39.08,39.02,39.07,61210.53231505757,23.9444,23.9628,23.926,23.9566,61210.5323
2010-04-27 13:25:00,39.07,39.15,39.06,39.12,47874.159352558985,23.9566,24.0057,23.9505,23.9873,47874.1594
2010-04-27 13:30:00,39.13,39.14,39.09,39.09,25304.91280063832,23.9934,23.9995,23.9689,23.9689,25304.9128
2010-04-27 13:35:00,39.09,39.15,39.09,39.1,36247.57779550895,23.9689,24.0057,23.9689,23.975,36247.5778
2010-04-27 13:40:00,39.09,39.14,39.08,39.14,53231.50575629773,23.9689,23.9995,23.9628,23.9995,53231.5058
2010-04-27 13:45:00,39.14,39.15,39.13,39.15,52205.63091302861,23.9995,24.0057,23.9934,24.0057,52205.6309
2010-04-27 13:50:00,39.15,39.17,39.12,39.13,32258.06451612904,24.0057,24.0179,23.9873,23.9934,32258.0645
2010-04-27 13:55:00,39.14,39.21,39.13,39.14,76712.64105779096,23.9995,24.0425,23.9934,23.9995,76712.6411
2010-04-27 14:00:00,39.13,39.13,39.01,39.09,61210.53231505757,23.9934,23.9934,23.9198,23.9689,61210.5323
2010-04-27 14:05:00,39.09,39.11,39.06,39.09,67707.739655762,23.9689,23.9812,23.9505,23.9689,67707.7397
2010-04-27 14:10:00,39.09,39.09,39.05,39.06,30662.259204377067,23.9689,23.9689,23.9444,23.9505,30662.2592
2010-04-27 14:15:00,39.06,39.07,39.03,39.03,32144.078422432463,23.9505,23.9566,23.9321,23.9321,32144.0784
2010-04-27 14:20:00,39.03,39.07,39.02,39.06,61666.47668984384,23.9321,23.9566,23.926,23.9505,61666.4767
2010-04-27 14:25:00,39.06,39.08,39.03,39.03,36703.522170295226,23.9505,23.9628,23.9321,23.9321,36703.5222
2010-04-27 14:30:00,39.03,39.05,39.0,39.01,42402.82685512368,23.9321,23.9444,23.9137,23.9198,42402.8269
2010-04-27 14:35:00,39.01,39.06,38.94,39.0,42288.84076142711,23.9198,23.9505,23.8769,23.9137,42288.8408
2010-04-27 14:40:00,39.01,39.02,38.96,39.0,60868.57403396786,23.9198,23.926,23.8892,23.9137,60868.574
2010-04-27 14:45:00,39.0,39.01,38.96,38.98,77054.59933888065,23.9137,23.9198,23.8892,23.9014,77054.5993
2010-04-27 14:50:00,38.98,39.06,38.95,39.04,43998.63216687564,23.9014,23.9505,23.883,23.9382,43998.6322
2010-04-27 14:55:00,39.04,39.06,39.01,39.04,36931.49435768836,23.9382,23.9505,23.9198,23.9382,36931.4944
2010-04-27 15:00:00,39.04,39.07,39.0,39.04,69075.57278012083,23.9382,23.9566,23.9137,23.9382,69075.5728
2010-04-27 15:05:00,39.05,39.11,39.05,39.09,80588.1682434743,23.9444,23.9812,23.9444,23.9689,80588.1682
2010-04-27 15:10:00,39.09,39.12,39.08,39.12,56195.14419240853,23.9689,23.9873,23.9628,23.9873,56195.1442
2010-04-27 15:15:00,39.12,39.21,39.08,39.19,88795.16698962727,23.9873,24.0425,23.9628,24.0302,88795.167
2010-04-27 15:20:00,39.19,39.21,39.16,39.21,49241.99247691782,24.0302,24.0425,24.0118,24.0425,49241.9925
2010-04-27 15:25:00,39.21,39.21,39.11,39.12,68049.6979368517,24.0425,24.0425,23.9812,23.9873,68049.6979
2010-04-27 15:30:00,39.13,39.13,39.06,39.11,105437.13666932634,23.9934,23.9934,23.9505,23.9812,105437.1367
2010-04-27 15:35:00,39.11,39.12,39.07,39.09,82867.89011740568,23.9812,23.9873,23.9566,23.9689,82867.8901
2010-04-27 15:40:00,39.09,39.12,39.07,39.12,141114.78399635246,23.9689,23.9873,23.9566,23.9873,141114.784
2010-04-27 15:45:00,39.11,39.11,38.92,38.93,164823.8914852388,23.9812,23.9812,23.8647,23.8708,164823.8915
2010-04-27 15:50:00,38.93,38.98,38.86,38.93,325658.26969109767,23.8708,23.9014,23.8279,23.8708,325658.2697
2010-04-27 15:55:00,38.94,39.0,38.92,38.97,381169.4973213268,23.8769,23.9137,23.8647,23.8953,381169.4973
2010-04-28 09:30:00,39.1,39.11,38.97,38.99,64858.08731334777,23.975,23.9812,23.8953,23.9076,64858.0873
2010-04-28 09:35:00,38.99,39.1,38.95,38.98,61324.518408754135,23.9076,23.975,23.883,23.9014,61324.5184
2010-04-28 09:40:00,38.95,38.97,38.85,38.86,57904.93559785706,23.883,23.8953,23.8217,23.8279,57904.9356
2010-04-28 09:45:00,38.86,38.91,38.84,38.89,36475.549982902085,23.8279,23.8585,23.8156,23.8463,36475.55
2010-04-28 09:50:00,38.89,38.91,38.85,38.85,43884.64607317907,23.8463,23.8585,23.8217,23.8217,43884.6461
2010-04-28 09:55:00,38.85,38.86,38.76,38.76,51863.672631938905,23.8217,23.8279,23.7665,23.7665,51863.6726
2010-04-28 10:00:00,38.76,38.82,38.75,38.77,90960.90276986208,23.7665,23.8033,23.7604,23.7727,90960.9028
2010-04-28 10:05:00,38.78,38.79,38.74,38.79,126638.55009688818,23.7788,23.7849,23.7543,23.7849,126638.5501
2010-04-28 10:10:00,38.79,38.79,38.74,38.77,90732.93058246894,23.7849,23.7849,23.7543,23.7727,90732.9306
2010-04-28 10:15:00,38.78,38.82,38.75,38.76,120369.31494357689,23.7788,23.8033,23.7604,23.7665,120369.3149
2010-04-28 10:20:00,38.76,38.77,38.7,38.72,110908.46916676166,23.7665,23.7727,23.7298,23.742,110908.4692
2010-04-28 10:25:00,38.72,38.76,38.67,38.69,215889.66146130173,23.742,23.7665,23.7114,23.7236,215889.6615
2010-04-28 10:30:00,38.69,38.72,38.67,38.69,81500.05699304685,23.7236,23.742,23.7114,23.7236,81500.057
2010-04-28 10:35:00,38.68,38.69,38.62,38.68,83665.79277328166,23.7175,23.7236,23.6807,23.7175,83665.7928
2010-04-28 10:40:00,38.67,38.77,38.67,38.72,69531.51715490711,23.7114,23.7727,23.7114,23.742,69531.5172
2010-04-28 10:45:00,38.73,38.75,38.66,38.67,37273.45263877807,23.7481,23.7604,23.7052,23.7114,37273.4526
2010-04-28 10:50:00,38.68,38.7,38.65,38.66,385272.9966944033,23.7175,23.7298,23.6991,23.7052,385272.9967
2010-04-28 10:55:00,38.66,38.68,38.62,38.67,39439.18841901288,23.7052,23.7175,23.6807,23.7114,39439.1884
2010-04-28 11:00:00,38.68,38.78,38.67,38.78,73293.05824689388,23.7175,23.7788,23.7114,23.7788,73293.0582
2010-04-28 11:05:00,38.79,38.86,38.79,38.79,38527.29966944033,23.7849,23.8279,23.7849,23.7849,38527.2997
2010-04-28 11:10:00,38.79,38.8,38.76,38.79,49697.93685170409,23.7849,23.7911,23.7665,23.7849,49697.9369
2010-04-28 11:15:00,38.78,38.81,38.75,38.81,33739.88373418443,23.7788,23.7972,23.7604,23.7972,33739.8837
2010-04-28 11:20:00,38.81,38.82,38.72,38.72,60868.57403396786,23.7972,23.8033,23.742,23.742,60868.574
2010-04-28 11:25:00,38.72,38.72,38.57,38.64,184543.48569474524,23.742,23.742,23.65,23.693,184543.4857
2010-04-28 11:30:00,38.64,38.72,38.62,38.69,60754.58794027129,23.693,23.742,23.6807,23.7236,60754.5879
2010-04-28 11:35:00,38.69,38.69,38.59,38.66,75002.84965234241,23.7236,23.7236,23.6623,23.7052,75002.8497
2010-04-28 11:40:00,38.67,38.79,38.65,38.66,115695.88510201756,23.7114,23.7849,23.6991,23.7052,115695.8851
2010-04-28 11:45:00,38.67,38.72,38.67,38.71,41034.99373076485,23.7114,23.742,23.7114,23.7359,41034.9937
2010-04-28 11:50:00,38.71,38.71,38.64,38.65,33055.96717200502,23.7359,23.7359,23.693,23.6991,33055.9672
2010-04-28 11:55:00,38.65,38.65,38.62,38.63,42174.854667730535,23.6991,23.6991,23.6807,23.6868,42174.8547
2010-04-28 12:00:00,38.63,38.64,38.58,38.59,50381.85341388351,23.6868,23.693,23.6562,23.6623,50381.8534
2010-04-28 12:05:00,38.59,38.61,38.58,38.59,43314.71560469623,23.6623,23.6746,23.6562,23.6623,43314.7156
2010-04-28 12:10:00,38.6,38.62,38.57,38.59,62464.37934571983,23.6684,23.6807,23.65,23.6623,62464.3793
2010-04-28 12:15:00,38.59,38.6,38.57,38.59,33853.869827881,23.6623,23.6684,23.65,23.6623,33853.8698
2010-04-28 12:20:00,38.58,38.62,38.57,38.59,67593.75356206542,23.6562,23.6807,23.65,23.6623,67593.7536
2010-04-28 12:25:00,38.6,38.64,38.6,38.62,27014.70420608686,23.6684,23.693,23.6684,23.6807,27014.7042
2010-04-28 12:30:00,38.63,38.65,38.61,38.65,33511.91154679129,23.6868,23.6991,23.6746,23.6991,33511.9115
2010-04-28 12:35:00,38.64,38.65,38.64,38.65,18807.705459933888,23.693,23.6991,23.693,23.6991,18807.7055
2010-04-28 12:40:00,38.64,38.65,38.64,38.65,21999.31608343782,23.693,23.6991,23.693,23.6991,21999.3161
2010-04-28 12:45:00,38.65,38.65,38.63,38.64,20061.552490596147,23.6991,23.6991,23.6868,23.693,20061.5525
2010-04-28 12:50:00,38.64,38.69,38.63,38.69,45708.42357232418,23.693,23.7236,23.6868,23.7236,45708.4236
2010-04-28 12:55:00,38.69,38.69,38.65,38.65,10372.73452638778,23.7236,23.7236,23.6991,23.6991,10372.7345
2010-04-28 13:00:00,38.65,38.65,38.63,38.63,22455.260458224097,23.6991,23.6991,23.6868,23.6868,22455.2605
2010-04-28 13:05:00,38.63,38.65,38.62,38.64,22455.260458224097,23.6868,23.6991,23.6807,23.693,22455.2605
2010-04-28 13:10:00,38.64,38.67,38.64,38.65,26558.75983130058,23.693,23.7114,23.693,23.6991,26558.7598
2010-04-28 13:15:00,38.65,38.66,38.63,38.64,19605.60811580987,23.6991,23.7052,23.6868,23.693,19605.6081
2010-04-28 13:20:00,38.63,38.65,38.62,38.62,25304.91280063832,23.6868,23.6991,23.6807,23.6807,25304.9128
2010-04-28 13:25:00,38.62,38.62,38.59,38.61,36931.49435768836,23.6807,23.6807,23.6623,23.6746,36931.4944
2010-04-28 13:30:00,38.61,38.63,38.61,38.61,9574.831870511798,23.6746,23.6868,23.6746,23.6746,9574.8319
2010-04-28 13:35:00,38.62,38.65,38.61,38.64,19719.59420950644,23.6807,23.6991,23.6746,23.693,19719.5942
2010-04-28 13:40:00,38.65,38.65,38.64,38.64,8776.929214635815,23.6991,23.6991,23.693,23.693,8776.9292
2010-04-28 13:45:00,38.65,38.65,38.63,38.63,10828.678901174057,23.6991,23.6991,23.6868,23.6868,10828.6789
2010-04-28 13:50:00,38.63,38.65,38.63,38.64,16527.98358600251,23.6868,23.6991,23.6868,23.693,16527.9836
2010-04-28 13:55:00,38.65,38.67,38.64,38.67,13678.331243588282,23.6991,23.7114,23.693,23.7114,13678.3312
2010-04-28 14:00:00,38.67,38.69,38.66,38.69,10486.72062008435,23.7114,23.7236,23.7052,23.7236,10486.7206
2010-04-28 14:05:00,38.69,38.7,38.67,38.68,30776.245298073634,23.7236,23.7298,23.7114,23.7175,30776.2453
2010-04-28 14:10:00,38.68,38.75,38.65,38.71,38527.29966944033,23.7175,23.7604,23.6991,23.7359,38527.2997
2010-04-28 14:15:00,38.71,38.75,38.67,38.67,52889.547475208026,23.7359,23.7604,23.7114,23.7114,52889.5475
2010-04-28 14:20:00,38.68,38.83,38.66,38.82,73862.98871537672,23.7175,23.8095,23.7052,23.8033,73862.9887
2010-04-28 14:25:00,38.81,38.86,38.78,38.78,55967.17200501539,23.7972,23.8279,23.7788,23.7788,55967.172
2010-04-28 14:30:00,38.78,38.81,38.71,38.79,84805.65371024735,23.7788,23.7972,23.7359,23.7849,84805.6537
2010-04-28 14:35:00,38.79,38.81,38.75,38.75,16072.039211216232,23.7849,23.7972,23.7604,23.7604,16072.0392
2010-04-28 14:40:00,38.75,38.79,38.74,38.75,23253.16311410008,23.7604,23.7849,23.7543,23.7604,23253.1631
2010-04-28 14:45:00,38.76,38.79,38.66,38.66,33625.89764048786,23.7665,23.7849,23.7052,23.7052,33625.8976
2010-04-28 14:50:00,38.66,38.76,38.65,38.73,54257.38059956685,23.7052,23.7665,23.6991,23.7481,54257.3806
2010-04-28 14:55:00,38.73,38.76,38.71,38.74,61780.46278354041,23.7481,23.7665,23.7359,23.7543,61780.4628
2010-04-28 15:00:00,38.73,38.76,38.72,38.72,55625.21372392568,23.7481,23.7665,23.742,23.742,55625.2137
2010-04-28 15:05:00,38.72,38.73,38.72,38.72,43086.74341730309,23.742,23.7481,23.742,23.742,43086.7434
2010-04-28 15:10:00,38.72,38.73,38.72,38.73,45936.395759717314,23.742,23.7481,23.742,23.7481,45936.3958
2010-04-28 15:15:00,38.73,38.73,38.72,38.73,38755.27185683347,23.7481,23.7481,23.742,23.7481,38755.2719
2010-04-28 15:20:00,38.72,38.73,38.7,38.7,47076.256696683005,23.742,23.7481,23.7298,23.7298,47076.2567
2010-04-28 15:25:00,38.71,38.71,38.65,38.65,72723.12777841103,23.7359,23.7359,23.6991,23.6991,72723.1278
2010-04-28 15:30:00,38.65,38.68,38.65,38.66,64630.11512595463,23.6991,23.7175,23.6991,23.7052,64630.1151
2010-04-28 15:35:00,38.66,38.66,38.61,38.61,101447.62338994644,23.7052,23.7052,23.6746,23.6746,101447.6234
2010-04-28 15:40:00,38.61,38.64,38.59,38.63,51863.672631938905,23.6746,23.693,23.6623,23.6868,51863.6726
2010-04-28 15:45:00,38.63,38.63,38.58,38.59,116151.82947680385,23.6868,23.6868,23.6562,23.6623,116151.8295
2010-04-28 15:50:00,38.59,38.72,38.59,38.72,107260.91416847144,23.6623,23.742,23.6623,23.742,107260.9142
2010-04-28 15:55:00,38.72,38.75,38.72,38.72,323834.4921919526,23.742,23.7604,23.742,23.742,323834.4922
2010-04-29 09:30:00,38.73,38.79,38.49,38.55,100421.7485466773,23.7481,23.7849,23.601,23.6378,100421.7485
2010-04-29 09:35:00,38.54,38.65,38.54,38.57,151943.4628975265,23.6316,23.6991,23.6316,23.65,151943.4629
2010-04-29 09:40:00,38.58,38.6,38.53,38.53,46734.2984155933,23.6562,23.6684,23.6255,23.6255,46734.2984
2010-04-29 09:45:00,38.54,38.64,38.51,38.63,33625.89764048786,23.6316,23.693,23.6133,23.6868,33625.8976
2010-04-29 09:50:00,38.62,38.64,38.58,38.6,30092.32873589422,23.6807,23.693,23.6562,23.6684,30092.3287
2010-04-29 09:55:00,38.59,38.59,38.5,38.5,56537.10247349824,23.6623,23.6623,23.6071,23.6071,56537.1025
2010-04-29 10:00:00,38.5,38.57,38.43,38.56,125042.7447851362,23.6071,23.65,23.5642,23.6439,125042.7448
2010-04-29 10:05:00,38.56,38.56,38.47,38.5,53003.5335689046,23.6439,23.6439,23.5887,23.6071,53003.5336
2010-04-29 10:10:00,38.5,38.52,38.46,38.47,67251.79528097573,23.6071,23.6194,23.5826,23.5887,67251.7953
2010-04-29 10:15:00,38.47,38.5,38.44,38.49,42402.82685512368,23.5887,23.6071,23.5703,23.601,42402.8269
2010-04-29 10:20:00,38.49,38.57,38.48,38.57,104069.30354496752,23.601,23.65,23.5949,23.65,104069.3035
2010-04-29 10:25:00,38.57,38.65,38.57,38.62,30776.245298073634,23.65,23.6991,23.65,23.6807,30776.2453
2010-04-29 10:30:00,38.63,38.69,38.61,38.69,43086.74341730309,23.6868,23.7236,23.6746,23.7236,43086.7434
2010-04-29 10:35:00,38.69,38.74,38.67,38.73,42060.86857403397,23.7236,23.7543,23.7114,23.7481,42060.8686
2010-04-29 10:40:00,38.73,38.79,38.73,38.79,29864.356548501084,23.7481,23.7849,23.7481,23.7849,29864.3565
2010-04-29 10:45:00,38.79,38.85,38.79,38.85,49811.92294540066,23.7849,23.8217,23.7849,23.8217,49811.9229
2010-04-29 10:50:00,38.85,38.87,38.81,38.81,49355.97857061439,23.8217,23.834,23.7972,23.7972,49355.9786
2010-04-29 10:55:00,38.82,38.86,38.8,38.86,22683.23264561724,23.8033,23.8279,23.7911,23.8279,22683.2326
2010-04-29 11:00:00,38.86,38.91,38.85,38.85,38755.27185683347,23.8279,23.8585,23.8217,23.8217,38755.2719
2010-04-29 11:05:00,38.85,38.86,38.78,38.83,33853.869827881,23.8217,23.8279,23.7788,23.8095,33853.8698
2010-04-29 11:10:00,38.84,38.86,38.84,38.86,23139.17702040352,23.8156,23.8279,23.8156,23.8279,23139.177
2010-04-29 11:15:00,38.86,38.88,38.81,38.83,43086.74341730309,23.8279,23.8401,23.7972,23.8095,43086.7434
2010-04-29 11:20:00,38.83,38.87,38.81,38.85,19377.635928416734,23.8095,23.834,23.7972,23.8217,19377.6359
2010-04-29 11:25:00,38.86,38.88,38.82,38.88,18123.788897754475,23.8279,23.8401,23.8033,23.8401,18123.7889
2010-04-29 11:30:00,38.88,38.89,38.85,38.89,28382.537330445684,23.8401,23.8463,23.8217,23.8463,28382.5373
2010-04-29 11:35:00,38.89,38.97,38.89,38.93,55169.26934913941,23.8463,23.8953,23.8463,23.8708,55169.2693
2010-04-29 11:40:00,38.93,38.97,38.91,38.95,33511.91154679129,23.8708,23.8953,23.8585,23.883,33511.9115
2010-04-29 11:45:00,38.94,38.95,38.93,38.93,22569.246551920667,23.8769,23.883,23.8708,23.8708,22569.2466
2010-04-29 11:50:00,38.93,38.97,38.91,38.94,25532.88498803146,23.8708,23.8953,23.8585,23.8769,25532.885
2010-04-29 11:55:00,38.95,38.98,38.94,38.98,16186.0253049128,23.883,23.9014,23.8769,23.9014,16186.0253
2010-04-29 12:00:00,38.98,39.06,38.97,39.05,65542.00387552718,23.9014,23.9505,23.8953,23.9444,65542.0039
2010-04-29 12:05:00,39.05,39.09,39.03,39.08,96432.2352672974,23.9444,23.9689,23.9321,23.9628,96432.2353
2010-04-29 12:10:00,39.07,39.14,39.07,39.13,52889.547475208026,23.9566,23.9995,23.9566,23.9934,52889.5475
2010-04-29 12:15:00,39.13,39.16,39.13,39.15,36361.56388920552,23.9934,24.0118,23.9934,24.0057,36361.5639
2010-04-29 12:20:00,39.15,39.16,39.05,39.08,825145.3322694631,24.0057,24.0118,23.9444,23.9628,825145.3323
2010-04-29 12:25:00,39.08,39.09,39.05,39.05,73635.0165279836,23.9628,23.9689,23.9444,23.9444,73635.0165
2010-04-29 12:30:00,39.05,39.07,39.01,39.07,24165.05186367264,23.9444,23.9566,23.9198,23.9566,24165.0519
2010-04-29 12:35:00,39.07,39.07,39.0,39.0,16755.955773395646,23.9566,23.9566,23.9137,23.9137,16755.9558
2010-04-29 12:40:00,39.0,39.07,39.0,39.05,40465.063262282005,23.9137,23.9566,23.9137,23.9444,40465.0633
2010-04-29 12:45:00,39.06,39.06,39.0,39.01,10372.73452638778,23.9505,23.9505,23.9137,23.9198,10372.7345
2010-04-29 12:50:00,39.02,39.03,39.0,39.0,12082.525931836317,23.926,23.9321,23.9137,23.9137,12082.5259
2010-04-29 12:55:00,39.0,39.02,39.0,39.01,15274.136555340248,23.9137,23.926,23.9137,23.9198,15274.1366
2010-04-29 13:00:00,39.03,39.06,39.02,39.06,21999.31608343782,23.9321,23.9505,23.926,23.9505,21999.3161
2010-04-29 13:05:00,39.05,39.05,39.02,39.03,23823.09358258293,23.9444,23.9444,23.926,23.9321,23823.0936
2010-04-29 13:10:00,39.02,39.06,39.01,39.01,13792.317337284852,23.926,23.9505,23.9198,23.9198,13792.3173
2010-04-29 13:15:00,39.02,39.02,39.0,39.02,13678.331243588282,23.926,23.926,23.9137,23.926,13678.3312
2010-04-29 13:20:00,39.02,39.06,39.02,39.06,22797.218739313805,23.926,23.9505,23.926,23.9505,22797.2187
2010-04-29 13:25:00,39.06,39.06,39.02,39.02,12310.498119229454,23.9505,23.9505,23.926,23.926,12310.4981
2010-04-29 13:30:00,39.01,39.02,38.99,39.02,19263.649834720163,23.9198,23.926,23.9076,23.926,19263.6498
2010-04-29 13:35:00,39.02,39.02,39.0,39.01,17439.87233557506,23.926,23.926,23.9137,23.9198,17439.8723
2010-04-29 13:40:00,39.0,39.01,39.0,39.0,1595.8053117519662,23.9137,23.9198,23.9137,23.9137,1595.8053
2010-04-29 13:45:00,39.0,39.05,39.0,39.05,32372.0506098256,23.9137,23.9444,23.9137,23.9444,32372.0506
2010-04-29 13:50:00,39.05,39.07,39.04,39.04,43656.67388578594,23.9444,23.9566,23.9382,23.9382,43656.6739
2010-04-29 13:55:00,39.05,39.09,39.04,39.09,23595.121395189788,23.9444,23.9689,23.9382,23.9689,23595.1214
2010-04-29 14:00:00,39.09,39.1,39.07,39.09,36589.536076598655,23.9689,23.975,23.9566,23.9689,36589.5361
2010-04-29 14:05:00,39.09,39.11,39.07,39.07,33055.96717200502,23.9689,23.9812,23.9566,23.9566,33055.9672
2010-04-29 14:10:00,39.07,39.09,39.07,39.08,26558.75983130058,23.9566,23.9689,23.9566,23.9628,26558.7598
2010-04-29 14:15:00,39.08,39.09,39.07,39.07,21999.31608343782,23.9628,23.9689,23.9566,23.9566,21999.3161
2010-04-29 14:20:00,39.07,39.07,39.03,39.05,24734.98233215548,23.9566,23.9566,23.9321,23.9444,24734.9823
2010-04-29 14:25:00,39.05,39.06,39.0,39.0,22227.28827083096,23.9444,23.9505,23.9137,23.9137,22227.2883
2010-04-29 14:30:00,39.0,39.02,39.0,39.02,24734.98233215548,23.9137,23.926,23.9137,23.926,24734.9823
2010-04-29 14:35:00,39.02,39.05,39.01,39.01,80474.18214977773,23.926,23.9444,23.9198,23.9198,80474.1821
2010-04-29 14:40:00,39.01,39.01,38.99,38.99,21543.371708651543,23.9198,23.9198,23.9076,23.9076,21543.3717
2010-04-29 14:45:00,39.0,39.0,38.97,39.0,26444.773737604013,23.9137,23.9137,23.8953,23.9137,26444.7737
2010-04-29 14:50:00,39.0,39.0,38.93,38.93,34537.78639006041,23.9137,23.9137,23.8708,23.8708,34537.7864
2010-04-29 14:55:00,38.93,38.94,38.91,38.93,28610.509517838826,23.8708,23.8769,23.8585,23.8708,28610.5095
2010-04-29 15:00:00,38.93,38.95,38.92,38.95,39097.23013792317,23.8708,23.883,23.8647,23.883,39097.2301
2010-04-29 15:05:00,38.95,39.0,38.95,38.96,66453.89262509973,23.883,23.9137,23.883,23.8892,66453.8926
2010-04-29 15:10:00,38.97,38.97,38.92,38.92,55625.21372392568,23.8953,23.8953,23.8647,23.8647,55625.2137
2010-04-29 15:15:00,38.92,38.92,38.89,38.89,25988.82936281773,23.8647,23.8647,23.8463,23.8463,25988.8294
2010-04-29 15:20:00,38.9,38.92,38.89,38.89,69759.48934230024,23.8524,23.8647,23.8463,23.8463,69759.4893
2010-04-29 15:25:00,38.89,38.93,38.88,38.93,63034.309814202665,23.8463,23.8708,23.8401,23.8708,63034.3098
2010-04-29 15:30:00,38.93,38.94,38.9,38.91,56879.06075458794,23.8708,23.8769,23.8524,23.8585,56879.0608
2010-04-29 15:35:00,38.92,38.94,38.91,38.94,52775.561381511456,23.8647,23.8769,23.8585,23.8769,52775.5614
2010-04-29 15:40:00,38.94,38.96,38.92,38.96,83095.86230479882,23.8769,23.8892,23.8647,23.8892,83095.8623
2010-04-29 15:45:00,38.95,38.97,38.93,38.94,123104.98119229454,23.883,23.8953,23.8708,23.8769,123104.9812
2010-04-29 15:50:00,38.94,38.98,38.93,38.96,129716.17462669556,23.8769,23.9014,23.8708,23.8892,129716.1746
2010-04-29 15:55:00,38.96,38.97,38.91,38.93,260458.2240966602,23.8892,23.8953,23.8585,23.8708,260458.2241
2010-04-30 09:30:00,39.12,39.12,38.82,38.88,77282.5715262738,23.9873,23.9873,23.8033,23.8401,77282.5715
2010-04-30 09:35:00,38.86,38.89,38.69,38.7,62236.407158326685,23.8279,23.8463,23.7236,23.7298,62236.4072
2010-04-30 09:40:00,38.7,38.81,38.66,38.79,53231.50575629773,23.7298,23.7972,23.7052,23.7849,53231.5058
2010-04-30 09:45:00,38.79,38.81,38.69,38.7,35677.647327026105,23.7849,23.7972,23.7236,23.7298,35677.6473
2010-04-30 09:50:00,38.71,38.72,38.64,38.67,38755.27185683347,23.7359,23.742,23.693,23.7114,38755.2719
2010-04-30 09:55:00,38.66,38.66,38.57,38.59,54941.29716174627,23.7052,23.7052,23.65,23.6623,54941.2972
2010-04-30 10:00:00,38.6,38.6,38.5,38.51,62806.33762680953,23.6684,23.6684,23.6071,23.6133,62806.3376
2010-04-30 10:05:00,38.51,38.59,38.5,38.52,48900.034195828106,23.6133,23.6623,23.6071,23.6194,48900.0342
2010-04-30 10:10:00,38.52,38.53,38.41,38.42,162544.1696113074,23.6194,23.6255,23.5519,23.5581,162544.1696
2010-04-30 10:15:00,38.41,38.42,38.36,38.41,101903.56776473272,23.5519,23.5581,23.5213,23.5519,101903.5678
2010-04-30 10:20:00,38.4,38.42,38.38,38.39,34081.84201527414,23.5458,23.5581,23.5335,23.5397,34081.842
2010-04-30 10:25:00,38.39,38.4,38.37,38.39,67593.75356206542,23.5397,23.5458,23.5274,23.5397,67593.7536
2010-04-30 10:30:00,38.39,38.43,38.37,38.43,56651.088567194805,23.5397,23.5642,23.5274,23.5642,56651.0886
2010-04-30 10:35:00,38.43,38.43,38.41,38.42,87997.26433375129,23.5642,23.5642,23.5519,23.5581,87997.2643
2010-04-30 10:40:00,38.43,38.44,38.41,38.44,57562.97731676736,23.5642,23.5703,23.5519,23.5703,57562.9773
2010-04-30 10:45:00,38.44,38.5,38.43,38.5,75116.83574603898,23.5703,23.6071,23.5642,23.6071,75116.8357
2010-04-30 10:50:00,38.49,38.5,38.37,38.39,211444.20380713552,23.601,23.6071,23.5274,23.5397,211444.2038
2010-04-30 10:55:00,38.38,38.39,38.33,38.35,69759.48934230024,23.5335,23.5397,23.5029,23.5151,69759.4893
2010-04-30 11:00:00,38.35,38.39,38.32,38.34,89479.08355180667,23.5151,23.5397,23.4967,23.509,89479.0836
2010-04-30 11:05:00,38.33,38.33,38.24,38.25,79448.3073065086,23.5029,23.5029,23.4477,23.4538,79448.3073
2010-04-30 11:10:00,38.24,38.3,38.23,38.26,58816.82434742962,23.4477,23.4845,23.4416,23.46,58816.8243
2010-04-30 11:15:00,38.26,38.26,38.15,38.22,104639.23401345036,23.46,23.46,23.3925,23.4354,104639.234
2010-04-30 11:20:00,38.22,38.28,38.21,38.27,52661.575287814885,23.4354,23.4722,23.4293,23.4661,52661.5753
2010-04-30 11:25:00,38.26,38.35,38.26,38.34,48444.08982104183,23.46,23.5151,23.46,23.509,48444.0898
2010-04-30 11:30:00,38.33,38.34,38.29,38.33,43200.729510999656,23.5029,23.509,23.4784,23.5029,43200.7295
2010-04-30 11:35:00,38.34,38.34,38.27,38.29,32258.06451612904,23.509,23.509,23.4661,23.4784,32258.0645
2010-04-30 11:40:00,38.29,38.31,38.28,38.29,24279.0379573692,23.4784,23.4906,23.4722,23.4784,24279.038
2010-04-30 11:45:00,38.29,38.34,38.28,38.3,31460.16186025305,23.4784,23.509,23.4722,23.4845,31460.1619
2010-04-30 11:50:00,38.31,38.33,38.31,38.32,36133.59170181238,23.4906,23.5029,23.4906,23.4967,36133.5917
2010-04-30 11:55:00,38.32,38.35,38.31,38.32,19377.635928416734,23.4967,23.5151,23.4906,23.4967,19377.6359
2010-04-30 12:00:00,38.32,38.35,38.24,38.29,46734.2984155933,23.4967,23.5151,23.4477,23.4784,46734.2984
2010-04-30 12:05:00,38.29,38.3,38.23,38.25,45822.40966602074,23.4784,23.4845,23.4416,23.4538,45822.4097
2010-04-30 12:10:00,38.24,38.29,38.23,38.26,40807.02154337171,23.4477,23.4784,23.4416,23.46,40807.0215
2010-04-30 12:15:00,38.26,38.26,38.23,38.23,48786.04810213154,23.46,23.46,23.4416,23.4416,48786.0481
2010-04-30 12:20:00,38.23,38.28,38.2,38.28,64174.17075116836,23.4416,23.4722,23.4232,23.4722,64174.1708
2010-04-30 12:25:00,38.28,38.29,38.19,38.22,37843.38310726092,23.4722,23.4784,23.417,23.4354,37843.3831
2010-04-30 12:30:00,38.22,38.26,38.22,38.23,20517.496865382425,23.4354,23.46,23.4354,23.4416,20517.4969
2010-04-30 12:35:00,38.23,38.26,38.19,38.2,39553.17451270945,23.4416,23.46,23.417,23.4232,39553.1745
2010-04-30 12:40:00,38.21,38.26,38.21,38.22,17667.844522968197,23.4293,23.46,23.4293,23.4354,17667.8445
2010-04-30 12:45:00,38.22,38.25,38.22,38.25,22797.218739313805,23.4354,23.4538,23.4354,23.4538,22797.2187
2010-04-30 12:50:00,38.25,38.28,38.17,38.18,44910.52091644819,23.4538,23.4722,23.4048,23.4109,44910.5209
2010-04-30 12:55:00,38.17,38.18,38.14,38.16,41490.938105551126,23.4048,23.4109,23.3864,23.3986,41490.9381
2010-04-30 13:00:00,38.16,38.22,38.16,38.21,21999.31608343782,23.3986,23.4354,23.3986,23.4293,21999.3161
2010-04-30 13:05:00,38.21,38.21,38.15,38.19,29180.439986321668,23.4293,23.4293,23.3925,23.417,29180.44
2010-04-30 13:10:00,38.18,38.2,38.17,38.19,15844.067023823094,23.4109,23.4232,23.4048,23.417,15844.067
2010-04-30 13:15:00,38.19,38.28,38.19,38.25,29636.384361107943,23.417,23.4722,23.417,23.4538,29636.3844
2010-04-30 13:20:00,38.25,38.25,38.2,38.23,47874.159352558985,23.4538,23.4538,23.4232,23.4416,47874.1594
2010-04-30 13:25:00,38.24,38.26,38.23,38.26,13906.30343098142,23.4477,23.46,23.4416,23.46,13906.3034
2010-04-30 13:30:00,38.26,38.26,38.22,38.24,30206.31482959079,23.46,23.46,23.4354,23.4477,30206.3148
2010-04-30 13:35:00,38.25,38.26,38.22,38.24,27584.634674569705,23.4538,23.46,23.4354,23.4477,27584.6347
2010-04-30 13:40:00,38.24,38.26,38.22,38.25,24393.02405106577,23.4477,23.46,23.4354,23.4538,24393.0241
2010-04-30 13:45:00,38.26,38.29,38.25,38.26,22683.23264561724,23.46,23.4784,23.4538,23.46,22683.2326
2010-04-30 13:50:00,38.26,38.26,38.22,38.23,29750.37045480452,23.46,23.46,23.4354,23.4416,29750.3705
2010-04-30 13:55:00,38.23,38.23,38.2,38.22,32030.092328735893,23.4416,23.4416,23.4232,23.4354,32030.0923
2010-04-30 14:00:00,38.22,38.24,38.19,38.21,61210.53231505757,23.4354,23.4477,23.417,23.4293,61210.5323
2010-04-30 14:05:00,38.21,38.22,38.18,38.2,24848.968425852046,23.4293,23.4354,23.4109,23.4232,24848.9684
2010-04-30 14:10:00,38.2,38.2,38.15,38.17,33511.91154679129,23.4232,23.4232,23.3925,23.4048,33511.9115
2010-04-30 14:15:00,38.18,38.18,38.15,38.15,14932.178274250542,23.4109,23.4109,23.3925,23.3925,14932.1783
2010-04-30 14:20:00,38.15,38.16,38.15,38.16,27242.67639348,23.3925,23.3986,23.3925,23.3986,27242.6764
2010-04-30 14:25:00,38.16,38.18,38.14,38.15,38527.29966944033,23.3986,23.4109,23.3864,23.3925,38527.2997
2010-04-30 14:30:00,38.15,38.15,38.13,38.15,37729.39701356435,23.3925,23.3925,23.3802,23.3925,37729.397
2010-04-30 14:35:00,38.15,38.15,38.07,38.07,50381.85341388351,23.3925,23.3925,23.3435,23.3435,50381.8534
2010-04-30 14:40:00,38.07,38.09,38.03,38.09,86173.48683460618,23.3435,23.3557,23.3189,23.3557,86173.4868
2010-04-30 14:45:00,38.09,38.1,38.07,38.09,35335.68904593639,23.3557,23.3618,23.3435,23.3557,35335.689
2010-04-30 14:50:00,38.1,38.12,38.07,38.12,32372.0506098256,23.3618,23.3741,23.3435,23.3741,32372.0506
2010-04-30 14:55:00,38.14,38.14,38.07,38.09,44910.52091644819,23.3864,23.3864,23.3435,23.3557,44910.5209
2010-04-30 15:00:00,38.09,38.13,38.08,38.12,28610.509517838826,23.3557,23.3802,23.3496,23.3741,28610.5095
2010-04-30 15:05:00,38.11,38.15,38.07,38.13,45822.40966602074,23.368,23.3925,23.3435,23.3802,45822.4097
2010-04-30 15:10:00,38.14,38.21,38.13,38.18,50267.86732018694,23.3864,23.4293,23.3802,23.4109,50267.8673
2010-04-30 15:15:00,38.19,38.25,38.18,38.24,47760.17325886242,23.417,23.4538,23.4109,23.4477,47760.1733
2010-04-30 15:20:00,38.24,38.25,38.18,38.21,57904.93559785706,23.4477,23.4538,23.4109,23.4293,57904.9356
2010-04-30 15:25:00,38.21,38.22,38.15,38.16,69417.53106121054,23.4293,23.4354,23.3925,23.3986,69417.5311
2010-04-30 15:30:00,38.16,38.19,38.15,38.18,38413.31357574376,23.3986,23.417,23.3925,23.4109,38413.3136
2010-04-30 15:35:00,38.19,38.19,38.08,38.08,72951.09996580417,23.417,23.417,23.3496,23.3496,72951.1
2010-04-30 15:40:00,38.09,38.09,38.04,38.05,68847.60059272769,23.3557,23.3557,23.3251,23.3312,68847.6006
2010-04-30 15:45:00,38.05,38.06,38.01,38.04,77966.4880884532,23.3312,23.3373,23.3067,23.3251,77966.4881
2010-04-30 15:50:00,38.04,38.13,38.02,38.13,189216.9155363046,23.3251,23.3802,23.3128,23.3802,189216.9155
2010-04-30 15:55:00,38.13,38.14,38.04,38.07,337968.7678103271,23.3802,23.3864,23.3251,23.3435,337968.7678
2010-05-03 09:30:00,38.36,38.37,38.07,38.07,64972.07340704434,23.5213,23.5274,23.3435,23.3435,64972.0734
2010-05-03 09:35:00,38.07,38.1,37.95,37.97,70899.35027926593,23.3435,23.3618,23.2699,23.2821,70899.3503
2010-05-03 09:40:00,37.97,38.04,37.95,38.04,47646.18716516585,23.2821,23.3251,23.2699,23.3251,47646.1872
2010-05-03 09:45:00,38.03,38.11,38.03,38.07,37957.36920095748,23.3189,23.368,23.3189,23.3435,37957.3692
2010-05-03 09:50:00,38.08,38.11,38.07,38.11,28040.57904935598,23.3496,23.368,23.3435,23.368,28040.579
2010-05-03 09:55:00,38.12,38.12,38.08,38.12,53459.47794369087,23.3741,23.3741,23.3496,23.3741,53459.4779
2010-05-03 10:00:00,38.11,38.15,38.08,38.09,47760.17325886242,23.368,23.3925,23.3496,23.3557,47760.1733
2010-05-03 10:05:00,38.09,38.17,38.09,38.15,43542.68779208937,23.3557,23.4048,23.3557,23.3925,43542.6878
2010-05-03 10:10:00,38.15,38.17,38.12,38.15,29522.398267411376,23.3925,23.4048,23.3741,23.3925,29522.3983
2010-05-03 10:15:00,38.15,38.16,38.1,38.11,38983.2440442266,23.3925,23.3986,23.3618,23.368,38983.244
2010-05-03 10:20:00,38.1,38.11,38.03,38.03,49697.93685170409,23.3618,23.368,23.3189,23.3189,49697.9369
2010-05-03 10:25:00,38.03,38.06,38.01,38.01,21087.427333865267,23.3189,23.3373,23.3067,23.3067,21087.4273
2010-05-03 10:30:00,38.02,38.02,37.98,38.01,36019.60560811581,23.3128,23.3128,23.2883,23.3067,36019.6056
2010-05-03 10:35:00,38.02,38.05,38.01,38.02,18807.705459933888,23.3128,23.3312,23.3067,23.3128,18807.7055
2010-05-03 10:40:00,38.02,38.12,38.02,38.09,39781.14670010259,23.3128,23.3741,23.3128,23.3557,39781.1467
2010-05-03 10:45:00,38.1,38.1,38.07,38.09,21201.41342756184,23.3618,23.3618,23.3435,23.3557,21201.4134
2010-05-03 10:50:00,38.1,38.13,38.07,38.09,30092.32873589422,23.3618,23.3802,23.3435,23.3557,30092.3287
2010-05-03 10:55:00,38.09,38.1,38.04,38.07,26672.74592499715,23.3557,23.3618,23.3251,23.3435,26672.7459
2010-05-03 11:00:00,38.07,38.09,38.02,38.05,25988.82936281773,23.3435,23.3557,23.3128,23.3312,25988.8294
2010-05-03 11:05:00,38.04,38.07,38.01,38.02,29522.398267411376,23.3251,23.3435,23.3067,23.3128,29522.3983
2010-05-03 11:10:00,38.01,38.07,38.01,38.06,20175.53858429272,23.3067,23.3435,23.3067,23.3373,20175.5386
2010-05-03 11:15:00,38.07,38.09,38.03,38.03,20175.53858429272,23.3435,23.3557,23.3189,23.3189,20175.5386
2010-05-03 11:20:00,38.04,38.1,38.02,38.03,34651.772483756984,23.3251,23.3618,23.3128,23.3189,34651.7725
2010-05-03 11:25:00,38.04,38.07,38.04,38.07,14932.178274250542,23.3251,23.3435,23.3251,23.3435,14932.1783
2010-05-03 11:30:00,38.07,38.1,38.07,38.1,38869.25795053004,23.3435,23.3618,23.3435,23.3618,38869.258
2010-05-03 11:35:00,38.1,38.12,38.06,38.06,43656.67388578594,23.3618,23.3741,23.3373,23.3373,43656.6739
2010-05-03 11:40:00,38.07,38.07,38.05,38.06,29978.34264219765,23.3435,23.3435,23.3312,23.3373,29978.3426
2010-05-03 11:45:00,38.07,38.12,38.06,38.12,27356.662487176563,23.3435,23.3741,23.3373,23.3741,27356.6625
2010-05-03 11:50:00,38.11,38.16,38.1,38.12,31232.18967285992,23.368,23.3986,23.3618,23.3741,31232.1897
2010-05-03 11:55:00,38.12,38.18,38.11,38.18,27014.70420608686,23.3741,23.4109,23.368,23.4109,27014.7042
2010-05-03 12:00:00,38.18,38.2,38.15,38.18,24165.05186367264,23.4109,23.4232,23.3925,23.4109,24165.0519
2010-05-03 12:05:00,38.19,38.21,38.15,38.15,27698.62076826627,23.417,23.4293,23.3925,23.3925,27698.6208
2010-05-03 12:10:00,38.15,38.15,38.12,38.12,16186.0253049128,23.3925,23.3925,23.3741,23.3741,16186.0253
2010-05-03 12:15:00,38.13,38.17,38.12,38.17,17553.85842927163,23.3802,23.4048,23.3741,23.4048,17553.8584
2010-05-03 12:20:00,38.17,38.25,38.17,38.23,39097.23013792317,23.4048,23.4538,23.4048,23.4416,39097.2301
2010-05-03 12:25:00,38.23,38.31,38.23,38.31,33511.91154679129,23.4416,23.4906,23.4416,23.4906,33511.9115
2010-05-03 12:30:00,38.29,38.33,38.29,38.31,39211.21623161974,23.4784,23.5029,23.4784,23.4906,39211.2162
2010-05-03 12:35:00,38.31,38.35,38.3,38.3,30092.32873589422,23.4906,23.5151,23.4845,23.4845,30092.3287
2010-05-03 12:40:00,38.3,38.31,38.27,38.29,23367.14920779665,23.4845,23.4906,23.4661,23.4784,23367.1492
2010-05-03 12:45:00,38.29,38.33,38.28,38.29,25418.89889433489,23.4784,23.5029,23.4722,23.4784,25418.8989
2010-05-03 12:50:00,38.29,38.34,38.29,38.34,25076.940613245184,23.4784,23.509,23.4784,23.509,25076.9406
2010-05-03 12:55:00,38.33,38.37,38.31,38.37,24734.98233215548,23.5029,23.5274,23.4906,23.5274,24734.9823
2010-05-03 13:00:00,38.37,38.37,38.3,38.32,27698.62076826627,23.5274,23.5274,23.4845,23.4967,27698.6208
2010-05-03 13:05:00,38.32,38.32,38.3,38.31,8890.915308332384,23.4967,23.4967,23.4845,23.4906,8890.9153
2010-05-03 13:10:00,38.31,38.32,38.29,38.3,15502.108742733386,23.4906,23.4967,23.4784,23.4845,15502.1087
2010-05-03 13:15:00,38.31,38.32,38.29,38.29,19491.6220221133,23.4906,23.4967,23.4784,23.4784,19491.622
2010-05-03 13:20:00,38.3,38.33,38.29,38.32,15844.067023823094,23.4845,23.5029,23.4784,23.4967,15844.067
2010-05-03 13:25:00,38.32,38.33,38.29,38.31,12538.470306622592,23.4967,23.5029,23.4784,23.4906,12538.4703
2010-05-03 13:30:00,38.3,38.35,38.3,38.33,17781.830616664767,23.4845,23.5151,23.4845,23.5029,17781.8306
2010-05-03 13:35:00,38.32,38.37,38.3,38.37,50039.8951327938,23.4967,23.5274,23.4845,23.5274,50039.8951
2010-05-03 13:40:00,38.37,38.39,38.35,38.36,26102.815456514305,23.5274,23.5397,23.5151,23.5213,26102.8155
2010-05-03 13:45:00,38.35,38.36,38.34,38.35,17097.914054485354,23.5151,23.5213,23.509,23.5151,17097.9141
2010-05-03 13:50:00,38.35,38.36,38.33,38.34,18807.705459933888,23.5151,23.5213,23.5029,23.509,18807.7055
2010-05-03 13:55:00,38.34,38.36,38.32,38.33,28268.55123674912,23.509,23.5213,23.4967,23.5029,28268.5512
2010-05-03 14:00:00,38.34,38.34,38.29,38.29,9916.790151601504,23.509,23.509,23.4784,23.4784,9916.7902
2010-05-03 14:05:00,38.3,38.31,38.28,38.29,20631.482959078992,23.4845,23.4906,23.4722,23.4784,20631.483
2010-05-03 14:10:00,38.29,38.31,38.28,38.28,14932.178274250542,23.4784,23.4906,23.4722,23.4722,14932.1783
2010-05-03 14:15:00,38.29,38.34,38.29,38.34,26102.815456514305,23.4784,23.509,23.4784,23.509,26102.8155
2010-05-03 14:20:00,38.34,38.36,38.33,38.36,23253.16311410008,23.509,23.5213,23.5029,23.5213,23253.1631
2010-05-03 14:25:00,38.36,38.38,38.35,38.36,31688.13404764619,23.5213,23.5335,23.5151,23.5213,31688.134
2010-05-03 14:30:00,38.36,38.37,38.33,38.34,21771.343896044684,23.5213,23.5274,23.5029,23.509,21771.3439
2010-05-03 14:35:00,38.34,38.37,38.33,38.33,43542.68779208937,23.509,23.5274,23.5029,23.5029,43542.6878
2010-05-03 14:40:00,38.33,38.35,38.32,38.34,21657.35780234812,23.5029,23.5151,23.4967,23.509,21657.3578
2010-05-03 14:45:00,38.34,38.34,38.31,38.33,17781.830616664767,23.509,23.509,23.4906,23.5029,17781.8306
2010-05-03 14:50:00,38.33,38.33,38.31,38.32,18465.74717884418,23.5029,23.5029,23.4906,23.4967,18465.7472
2010-05-03 14:55:00,38.32,38.32,38.29,38.29,30776.245298073634,23.4967,23.4967,23.4784,23.4784,30776.2453
2010-05-03 15:00:00,38.29,38.3,38.25,38.29,43200.729510999656,23.4784,23.4845,23.4538,23.4784,43200.7295
2010-05-03 15:05:00,38.29,38.32,38.28,38.29,29636.384361107943,23.4784,23.4967,23.4722,23.4784,29636.3844
2010-05-03 15:10:00,38.29,38.29,38.26,38.29,29750.37045480452,23.4784,23.4784,23.46,23.4784,29750.3705
2010-05-03 15:15:00,38.3,38.31,38.29,38.29,37045.48045138493,23.4845,23.4906,23.4784,23.4784,37045.4805
2010-05-03 15:20:00,38.29,38.31,38.27,38.29,46392.34013450359,23.4784,23.4906,23.4661,23.4784,46392.3401
2010-05-03 15:25:00,38.28,38.31,38.25,38.28,40807.02154337171,23.4722,23.4906,23.4538,23.4722,40807.0215
2010-05-03 15:30:00,38.28,38.31,38.28,38.31,45708.42357232418,23.4722,23.4906,23.4722,23.4906,45708.4236
2010-05-03 15:35:00,38.3,38.35,38.3,38.33,68049.6979368517,23.4845,23.5151,23.4845,23.5029,68049.6979
2010-05-03 15:40:00,38.32,38.33,38.3,38.3,61096.54622136099,23.4967,23.5029,23.4845,23.4845,61096.5462
2010-05-03 15:45:00,38.3,38.33,38.29,38.29,109426.64994870624,23.4845,23.5029,23.4784,23.4784,109426.6499
2010-05-03 15:50:00,38.29,38.34,38.25,38.26,181807.8194460276,23.4784,23.509,23.4538,23.46,181807.8194
2010-05-03 15:55:00,38.26,38.32,38.25,38.32,232189.67285991108,23.46,23.4967,23.4538,23.4967,232189.6729
2010-05-04 09:30:00,38.21,38.21,37.72,37.75,97230.13792317336,23.4293,23.4293,23.1288,23.1472,97230.1379
2010-05-04 09:35:00,37.75,37.79,37.7,37.78,76028.72449561153,23.1472,23.1718,23.1166,23.1656,76028.7245
2010-05-04 09:40:00,37.77,37.87,37.74,37.77,41718.91029294426,23.1595,23.2208,23.1411,23.1595,41718.9103
2010-05-04 09:45:00,37.77,37.79,37.74,37.76,30320.30092328736,23.1595,23.1718,23.1411,23.1534,30320.3009
2010-05-04 09:50:00,37.77,37.78,37.74,37.75,36703.522170295226,23.1595,23.1656,23.1411,23.1472,36703.5222
2010-05-04 09:55:00,37.74,37.76,37.72,37.73,40351.07716858544,23.1411,23.1534,23.1288,23.135,40351.0772
2010-05-04 10:00:00,37.72,37.77,37.7,37.71,62920.3237205061,23.1288,23.1595,23.1166,23.1227,62920.3237
2010-05-04 10:05:00,37.7,37.7,37.6,37.6,91758.80542573806,23.1166,23.1166,23.0553,23.0553,91758.8054
2010-05-04 10:10:00,37.59,37.65,37.59,37.61,43656.67388578594,23.0491,23.0859,23.0491,23.0614,43656.6739
2010-05-04 10:15:00,37.6,37.6,37.56,37.57,47988.14544625556,23.0553,23.0553,23.0307,23.0369,47988.1454
2010-05-04 10:20:00,37.58,37.68,37.58,37.68,45708.42357232418,23.043,23.1043,23.043,23.1043,45708.4236
2010-05-04 10:25:00,37.68,37.75,37.68,37.72,58246.89387894677,23.1043,23.1472,23.1043,23.1288,58246.8939
2010-05-04 10:30:00,37.72,37.72,37.54,37.54,65314.03168813405,23.1288,23.1288,23.0185,23.0185,65314.0317
2010-05-04 10:35:00,37.54,37.56,37.5,37.51,72153.19730992819,23.0185,23.0307,22.9939,23.0001,72153.1973
2010-05-04 10:40:00,37.51,37.51,37.41,37.41,85375.58417873019,23.0001,23.0001,22.9388,22.9388,85375.5842
2010-05-04 10:45:00,37.42,37.48,37.39,37.47,55055.28325544284,22.9449,22.9817,22.9265,22.9756,55055.2833
2010-05-04 10:50:00,37.46,37.48,37.44,37.45,49355.97857061439,22.9694,22.9817,22.9572,22.9633,49355.9786
2010-05-04 10:55:00,37.45,37.45,37.35,37.35,83779.77886697823,22.9633,22.9633,22.902,22.902,83779.7789
2010-05-04 11:00:00,37.35,37.35,37.21,37.22,95976.29089251113,22.902,22.902,22.8161,22.8223,95976.2909
2010-05-04 11:05:00,37.22,37.23,37.18,37.23,82411.9457426194,22.8223,22.8284,22.7977,22.8284,82411.9457
2010-05-04 11:10:00,37.23,37.26,37.22,37.26,47418.21497777271,22.8284,22.8468,22.8223,22.8468,47418.215
2010-05-04 11:15:00,37.25,37.32,37.25,37.32,41718.91029294426,22.8407,22.8836,22.8407,22.8836,41718.9103
2010-05-04 11:20:00,37.33,37.34,37.23,37.24,71811.23902883848,22.8897,22.8958,22.8284,22.8345,71811.239
2010-05-04 11:25:00,37.25,37.25,37.11,37.13,114897.98244614156,22.8407,22.8407,22.7548,22.7671,114897.9824
2010-05-04 11:30:00,37.14,37.22,37.12,37.2,84235.7232417645,22.7732,22.8223,22.7609,22.81,84235.7232
2010-05-04 11:35:00,37.21,37.3,37.2,37.3,62578.36543941639,22.8161,22.8713,22.81,22.8713,62578.3654
2010-05-04 11:40:00,37.3,37.36,37.27,37.28,67821.72574945856,22.8713,22.9081,22.8529,22.859,67821.7257
2010-05-04 11:45:00,37.28,37.3,37.25,37.29,60982.56012766442,22.859,22.8713,22.8407,22.8652,60982.5601
2010-05-04 11:50:00,37.29,37.31,37.24,37.31,56081.15809871196,22.8652,22.8774,22.8345,22.8774,56081.1581
2010-05-04 11:55:00,37.31,37.35,37.31,37.35,25190.926706941755,22.8774,22.902,22.8774,22.902,25190.9267
2010-05-04 12:00:00,37.35,37.35,37.23,37.29,90163.0001139861,22.902,22.902,22.8284,22.8652,90163.0001
2010-05-04 12:05:00,37.29,37.29,37.24,37.25,38641.2857631369,22.8652,22.8652,22.8345,22.8407,38641.2858
2010-05-04 12:10:00,37.25,37.31,37.23,37.3,42858.77122990995,22.8407,22.8774,22.8284,22.8713,42858.7712
2010-05-04 12:15:00,37.3,37.32,37.29,37.32,55397.24153653254,22.8713,22.8836,22.8652,22.8836,55397.2415
2010-05-04 12:20:00,37.31,37.31,37.22,37.25,63490.25418898895,22.8774,22.8774,22.8223,22.8407,63490.2542
2010-05-04 12:25:00,37.26,37.26,37.2,37.24,67707.739655762,22.8468,22.8468,22.81,22.8345,67707.7397
2010-05-04 12:30:00,37.24,37.34,37.21,37.34,45822.40966602074,22.8345,22.8958,22.8161,22.8958,45822.4097
2010-05-04 12:35:00,37.34,37.38,37.33,37.38,30206.31482959079,22.8958,22.9204,22.8897,22.9204,30206.3148
2010-05-04 12:40:00,37.37,37.41,37.37,37.38,18123.788897754475,22.9142,22.9388,22.9142,22.9204,18123.7889
2010-05-04 12:45:00,37.38,37.46,37.38,37.45,43884.64607317907,22.9204,22.9694,22.9204,22.9633,43884.6461
2010-05-04 12:50:00,37.45,37.47,37.42,37.42,55511.22763022912,22.9633,22.9756,22.9449,22.9449,55511.2276
2010-05-04 12:55:00,37.42,37.42,37.38,37.39,27926.59295565941,22.9449,22.9449,22.9204,22.9265,27926.593
2010-05-04 13:00:00,37.4,37.44,37.4,37.42,39895.13279379916,22.9326,22.9572,22.9326,22.9449,39895.1328
2010-05-04 13:05:00,37.42,37.44,37.38,37.38,28610.509517838826,22.9449,22.9572,22.9204,22.9204,28610.5095
2010-05-04 13:10:00,37.39,37.39,37.35,37.35,45252.4791975379,22.9265,22.9265,22.902,22.902,45252.4792
2010-05-04 13:15:00,37.35,37.38,37.35,37.37,31574.147953949618,22.902,22.9204,22.902,22.9142,31574.148
2010-05-04 13:20:00,37.38,37.4,37.36,37.37,20289.524677989284,22.9204,22.9326,22.9081,22.9142,20289.5247
2010-05-04 13:25:00,37.38,37.4,37.36,37.4,20631.482959078992,22.9204,22.9326,22.9081,22.9326,20631.483
2010-05-04 13:30:00,37.4,37.48,37.4,37.48,56081.15809871196,22.9326,22.9817,22.9326,22.9817,56081.1581
2010-05-04 13:35:00,37.49,37.5,37.46,37.48,30548.273110680497,22.9878,22.9939,22.9694,22.9817,30548.2731
2010-05-04 13:40:00,37.48,37.52,37.45,37.45,48444.08982104183,22.9817,23.0062,22.9633,22.9633,48444.0898
2010-05-04 13:45:00,37.46,37.54,37.43,37.51,64060.184657471786,22.9694,23.0185,22.951,23.0001,64060.1847
2010-05-04 13:50:00,37.52,37.53,37.51,37.53,13336.372962498575,23.0062,23.0123,23.0001,23.0123,13336.373
2010-05-04 13:55:00,37.53,37.53,37.49,37.5,45252.4791975379,23.0123,23.0123,22.9878,22.9939,45252.4792
2010-05-04 14:00:00,37.5,37.5,37.47,37.5,22455.260458224097,22.9939,22.9939,22.9756,22.9939,22455.2605
2010-05-04 14:05:00,37.49,37.51,37.47,37.49,49128.00638322125,22.9878,23.0001,22.9756,22.9878,49128.0064
2010-05-04 14:10:00,37.49,37.52,37.48,37.51,56423.116379801664,22.9878,23.0062,22.9817,23.0001,56423.1164
2010-05-04 14:15:00,37.53,37.56,37.5,37.5,48444.08982104183,23.0123,23.0307,22.9939,22.9939,48444.0898
2010-05-04 14:20:00,37.5,37.53,37.49,37.5,27812.60686196284,22.9939,23.0123,22.9878,22.9939,27812.6069
2010-05-04 14:25:00,37.51,37.53,37.49,37.49,49355.97857061439,23.0001,23.0123,22.9878,22.9878,49355.9786
2010-05-04 14:30:00,37.5,37.52,37.45,37.46,102359.51213951898,22.9939,23.0062,22.9633,22.9694,102359.5121
2010-05-04 14:35:00,37.45,37.48,37.43,37.46,96888.17964208366,22.9633,22.9817,22.951,22.9694,96888.1796
2010-05-04 14:40:00,37.46,37.51,37.45,37.49,32486.03670352217,22.9694,23.0001,22.9633,22.9878,32486.0367
2010-05-04 14:45:00,37.49,37.5,37.47,37.49,31688.13404764619,22.9878,22.9939,22.9756,22.9878,31688.134
2010-05-04 14:50:00,37.5,37.54,37.49,37.5,80132.22386868802,22.9939,23.0185,22.9878,22.9939,80132.2239
2010-05-04 14:55:00,37.5,37.53,37.5,37.51,43200.729510999656,22.9939,23.0123,22.9939,23.0001,43200.7295
2010-05-04 15:00:00,37.52,37.58,37.5,37.58,64858.08731334777,23.0062,23.043,22.9939,23.043,64858.0873
2010-05-04 15:05:00,37.58,37.63,37.56,37.63,35791.63342072268,23.043,23.0737,23.0307,23.0737,35791.6334
2010-05-04 15:10:00,37.62,37.64,37.6,37.6,51749.686538242335,23.0675,23.0798,23.0553,23.0553,51749.6865
2010-05-04 15:15:00,37.6,37.65,37.59,37.64,47646.18716516585,23.0553,23.0859,23.0491,23.0798,47646.1872
2010-05-04 15:20:00,37.64,37.64,37.6,37.63,44910.52091644819,23.0798,23.0798,23.0553,23.0737,44910.5209
2010-05-04 15:25:00,37.63,37.64,37.59,37.61,56081.15809871196,23.0737,23.0798,23.0491,23.0614,56081.1581
2010-05-04 15:30:00,37.6,37.63,37.59,37.61,45138.49310384133,23.0553,23.0737,23.0491,23.0614,45138.4931
2010-05-04 15:35:00,37.61,37.62,37.53,37.55,51179.75606975949,23.0614,23.0675,23.0123,23.0246,51179.7561
2010-05-04 15:40:00,37.55,37.55,37.43,37.5,111364.41354154794,23.0246,23.0246,22.951,22.9939,111364.4135
2010-05-04 15:45:00,37.51,37.56,37.5,37.54,77852.50199475665,23.0001,23.0307,22.9939,23.0185,77852.502
2010-05-04 15:50:00,37.54,37.64,37.5,37.64,162886.12789239714,23.0185,23.0798,22.9939,23.0798,162886.1279
2010-05-04 15:55:00,37.64,37.65,37.58,37.59,273680.6109654622,23.0798,23.0859,23.043,23.0491,273680.611
2010-05-05 09:30:00,37.6,38.18,37.6,38.02,148067.93571184317,23.0553,23.4109,23.0553,23.3128,148067.9357
2010-05-05 09:35:00,38.02,38.06,37.69,37.7,141000.79790265588,23.3128,23.3373,23.1104,23.1166,141000.7979
2010-05-05 09:40:00,37.7,37.71,37.54,37.55,89821.04183289639,23.1166,23.1227,23.0185,23.0246,89821.0418
2010-05-05 09:45:00,37.54,37.56,37.45,37.45,45252.4791975379,23.0185,23.0307,22.9633,22.9633,45252.4792
2010-05-05 09:50:00,37.45,37.46,37.38,37.41,105209.1644819332,22.9633,22.9694,22.9204,22.9388,105209.1645
2010-05-05 09:55:00,37.41,37.44,37.38,37.41,65200.04559443748,22.9388,22.9572,22.9204,22.9388,65200.0456
2010-05-05 10:00:00,37.41,37.53,37.37,37.51,98711.95714122878,22.9388,23.0123,22.9142,23.0001,98711.9571
2010-05-05 10:05:00,37.51,37.54,37.45,37.49,60640.60184657472,23.0001,23.0185,22.9633,22.9878,60640.6018
2010-05-05 10:10:00,37.49,37.5,37.45,37.5,83209.84839849538,22.9878,22.9939,22.9633,22.9939,83209.8484
2010-05-05 10:15:00,37.51,37.58,37.49,37.57,44682.54872905506,23.0001,23.043,22.9878,23.0369,44682.5487
2010-05-05 10:20:00,37.57,37.57,37.42,37.46,64402.1429385615,23.0369,23.0369,22.9449,22.9694,64402.1429
2010-05-05 10:25:00,37.45,37.47,37.37,37.37,43086.74341730309,22.9633,22.9756,22.9142,22.9142,43086.7434
2010-05-05 10:30:00,37.38,37.43,37.37,37.38,30434.28701698393,22.9204,22.951,22.9142,22.9204,30434.287
2010-05-05 10:35:00,37.39,37.42,37.37,37.37,24620.99623845891,22.9265,22.9449,22.9142,22.9142,24620.9962
2010-05-05 10:40:00,37.37,37.5,37.35,37.48,58702.83825373305,22.9142,22.9939,22.902,22.9817,58702.8383
2010-05-05 10:45:00,37.48,37.56,37.46,37.53,74204.94699646643,22.9817,23.0307,22.9694,23.0123,74204.947
2010-05-05 10:50:00,37.53,37.54,37.45,37.48,82297.95964892283,23.0123,23.0185,22.9633,22.9817,82297.9596
2010-05-05 10:55:00,37.48,37.52,37.48,37.52,55739.19981762225,22.9817,23.0062,22.9817,23.0062,55739.1998
2010-05-05 11:00:00,37.51,37.51,37.38,37.42,71127.32246665907,23.0001,23.0001,22.9204,22.9449,71127.3225
2010-05-05 11:05:00,37.42,37.43,37.36,37.4,36247.57779550895,22.9449,22.951,22.9081,22.9326,36247.5778
2010-05-05 11:10:00,37.4,37.45,37.37,37.43,36703.522170295226,22.9326,22.9633,22.9142,22.951,36703.5222
2010-05-05 11:15:00,37.43,37.44,37.39,37.41,40921.00763706828,22.951,22.9572,22.9265,22.9388,40921.0076
2010-05-05 11:20:00,37.4,37.47,37.4,37.47,35791.63342072268,22.9326,22.9756,22.9326,22.9756,35791.6334
2010-05-05 11:25:00,37.48,37.49,37.4,37.4,36133.59170181238,22.9817,22.9878,22.9326,22.9326,36133.5917
2010-05-05 11:30:00,37.4,37.44,37.39,37.43,82867.89011740568,22.9326,22.9572,22.9265,22.951,82867.8901
2010-05-05 11:35:00,37.43,37.44,37.43,37.44,32258.06451612904,22.951,22.9572,22.951,22.9572,32258.0645
2010-05-05 11:40:00,37.43,37.47,37.43,37.46,35221.70295223983,22.951,22.9756,22.951,22.9694,35221.703
2010-05-05 11:45:00,37.46,37.52,37.44,37.52,44682.54872905506,22.9694,23.0062,22.9572,23.0062,44682.5487
2010-05-05 11:50:00,37.52,37.56,37.5,37.52,67365.7813746723,23.0062,23.0307,22.9939,23.0062,67365.7814
2010-05-05 11:55:00,37.51,37.62,37.51,37.59,35221.70295223983,23.0001,23.0675,23.0001,23.0491,35221.703
2010-05-05 12:00:00,37.59,37.61,37.57,37.6,28268.55123674912,23.0491,23.0614,23.0369,23.0553,28268.5512
2010-05-05 12:05:00,37.6,37.6,37.55,37.6,25190.926706941755,23.0553,23.0553,23.0246,23.0553,25190.9267
2010-05-05 12:10:00,37.59,37.59,37.55,37.57,19833.58030320301,23.0491,23.0491,23.0246,23.0369,19833.5803
2010-05-05 12:15:00,37.57,37.6,37.57,37.59,46506.32622820016,23.0369,23.0553,23.0369,23.0491,46506.3262
2010-05-05 12:20:00,37.59,37.59,37.5,37.5,54941.29716174627,23.0491,23.0491,22.9939,22.9939,54941.2972
2010-05-05 12:25:00,37.51,37.53,37.49,37.49,29864.356548501084,23.0001,23.0123,22.9878,22.9878,29864.3565
2010-05-05 12:30:00,37.49,37.53,37.47,37.5,28382.537330445684,22.9878,23.0123,22.9756,22.9939,28382.5373
2010-05-05 12:35:00,37.5,37.51,37.47,37.49,25988.82936281773,22.9939,23.0001,22.9756,22.9878,25988.8294
2010-05-05 12:40:00,37.5,37.5,37.44,37.45,29750.37045480452,22.9939,22.9939,22.9572,22.9633,29750.3705
2010-05-05 12:45:00,37.45,37.5,37.44,37.5,16869.941867092213,22.9633,22.9939,22.9572,22.9939,16869.9419
2010-05-05 12:50:00,37.5,37.52,37.49,37.52,19605.60811580987,22.9939,23.0062,22.9878,23.0062,19605.6081
2010-05-05 12:55:00,37.51,37.53,37.48,37.5,16983.927960788784,23.0001,23.0123,22.9817,22.9939,16983.928
2010-05-05 13:00:00,37.5,37.5,37.42,37.45,25646.87108172803,22.9939,22.9939,22.9449,22.9633,25646.8711
2010-05-05 13:05:00,37.45,37.53,37.45,37.53,20403.51077168585,22.9633,23.0123,22.9633,23.0123,20403.5108
2010-05-05 13:10:00,37.54,37.54,37.49,37.49,25874.843269121167,23.0185,23.0185,22.9878,22.9878,25874.8433
2010-05-05 13:15:00,37.48,37.53,37.48,37.5,21771.343896044684,22.9817,23.0123,22.9817,22.9939,21771.3439
2010-05-05 13:20:00,37.5,37.57,37.5,37.57,40123.10498119229,22.9939,23.0369,22.9939,23.0369,40123.105
2010-05-05 13:25:00,37.57,37.57,37.52,37.52,9118.88749572552,23.0369,23.0369,23.0062,23.0062,9118.8875
2010-05-05 13:30:00,37.5,37.53,37.49,37.5,23367.14920779665,22.9939,23.0123,22.9878,22.9939,23367.1492
2010-05-05 13:35:00,37.5,37.52,37.45,37.52,33511.91154679129,22.9939,23.0062,22.9633,23.0062,33511.9115
2010-05-05 13:40:00,37.51,37.52,37.48,37.49,15160.15046164368,23.0001,23.0062,22.9817,22.9878,15160.1505
2010-05-05 13:45:00,37.48,37.55,37.47,37.55,30092.32873589422,22.9817,23.0246,22.9756,23.0246,30092.3287
2010-05-05 13:50:00,37.55,37.55,37.5,37.55,30092.32873589422,23.0246,23.0246,22.9939,23.0246,30092.3287
2010-05-05 13:55:00,37.55,37.55,37.47,37.47,58474.86606633991,23.0246,23.0246,22.9756,22.9756,58474.8661
2010-05-05 14:00:00,37.47,37.47,37.4,37.4,24507.01014476234,22.9756,22.9756,22.9326,22.9326,24507.0101
2010-05-05 14:05:00,37.41,37.46,37.4,37.44,24848.968425852046,22.9388,22.9694,22.9326,22.9572,24848.9684
2010-05-05 14:10:00,37.44,37.44,37.41,37.41,21999.31608343782,22.9572,22.9572,22.9388,22.9388,21999.3161
2010-05-05 14:15:00,37.4,37.42,37.36,37.38,53687.450131084006,22.9326,22.9449,22.9081,22.9204,53687.4501
2010-05-05 14:20:00,37.38,37.43,37.37,37.4,26330.787643907443,22.9204,22.951,22.9142,22.9326,26330.7876
2010-05-05 14:25:00,37.4,37.41,37.33,37.33,72153.19730992819,22.9326,22.9388,22.8897,22.8897,72153.1973
2010-05-05 14:30:00,37.34,37.34,37.29,37.32,66339.90653140318,22.8958,22.8958,22.8652,22.8836,66339.9065
2010-05-05 14:35:00,37.34,37.34,37.29,37.29,46620.31232189673,22.8958,22.8958,22.8652,22.8652,46620.3123
2010-05-05 14:40:00,37.29,37.33,37.29,37.29,43542.68779208937,22.8652,22.8897,22.8652,22.8652,43542.6878
2010-05-05 14:45:00,37.29,37.3,37.24,37.26,57676.963410463926,22.8652,22.8713,22.8345,22.8468,57676.9634
2010-05-05 14:50:00,37.25,37.29,37.22,37.26,41490.938105551126,22.8407,22.8652,22.8223,22.8468,41490.9381
2010-05-05 14:55:00,37.27,37.36,37.26,37.34,39325.20232531631,22.8529,22.9081,22.8468,22.8958,39325.2023
2010-05-05 15:00:00,37.34,37.36,37.31,37.36,34651.772483756984,22.8958,22.9081,22.8774,22.9081,34651.7725
2010-05-05 15:05:00,37.36,37.39,37.33,37.39,37387.43873247464,22.9081,22.9265,22.8897,22.9265,37387.4387
2010-05-05 15:10:00,37.39,37.41,37.37,37.4,43086.74341730309,22.9265,22.9388,22.9142,22.9326,43086.7434
2010-05-05 15:15:00,37.4,37.4,37.36,37.37,24962.954519548617,22.9326,22.9326,22.9081,22.9142,24962.9545
2010-05-05 15:20:00,37.37,37.48,37.36,37.48,53003.5335689046,22.9142,22.9817,22.9081,22.9817,53003.5336
2010-05-05 15:25:00,37.48,37.48,37.42,37.44,30434.28701698393,22.9817,22.9817,22.9449,22.9572,30434.287
2010-05-05 15:30:00,37.44,37.44,37.37,37.38,54371.36669326342,22.9572,22.9572,22.9142,22.9204,54371.3667
2010-05-05 15:35:00,37.37,37.41,37.34,37.39,58246.89387894677,22.9142,22.9388,22.8958,22.9265,58246.8939
2010-05-05 15:40:00,37.38,37.43,37.38,37.42,61210.53231505757,22.9204,22.951,22.9204,22.9449,61210.5323
2010-05-05 15:45:00,37.42,37.43,37.37,37.42,48900.034195828106,22.9449,22.951,22.9142,22.9449,48900.0342
2010-05-05 15:50:00,37.42,37.43,37.38,37.42,102473.49823321556,22.9449,22.951,22.9204,22.9449,102473.4982
2010-05-05 15:55:00,37.42,37.43,37.39,37.41,214179.8700558532,22.9449,22.951,22.9265,22.9388,214179.8701
2010-05-06 09:30:00,37.19,37.47,37.18,37.47,49925.909039097234,22.8039,22.9756,22.7977,22.9756,49925.909
2010-05-06 09:35:00,37.48,37.51,37.14,37.14,93126.63855009688,22.9817,23.0001,22.7732,22.7732,93126.6386
2010-05-06 09:40:00,37.14,37.27,37.14,37.24,69075.57278012083,22.7732,22.8529,22.7732,22.8345,69075.5728
2010-05-06 09:45:00,37.24,37.28,37.11,37.16,47988.14544625556,22.8345,22.859,22.7548,22.7855,47988.1454
2010-05-06 09:50:00,37.17,37.27,37.17,37.22,36817.5082639918,22.7916,22.8529,22.7916,22.8223,36817.5083
2010-05-06 09:55:00,37.22,37.23,37.14,37.22,30434.28701698393,22.8223,22.8284,22.7732,22.8223,30434.287
2010-05-06 10:00:00,37.22,37.31,37.21,37.31,40465.063262282005,22.8223,22.8774,22.8161,22.8774,40465.0633
2010-05-06 10:05:00,37.31,37.37,37.31,37.33,50723.811694973214,22.8774,22.9142,22.8774,22.8897,50723.8117
2010-05-06 10:10:00,37.34,37.36,37.3,37.34,37387.43873247464,22.8958,22.9081,22.8713,22.8958,37387.4387
2010-05-06 10:15:00,37.35,37.42,37.31,37.4,38641.2857631369,22.902,22.9449,22.8774,22.9326,38641.2858
2010-05-06 10:20:00,37.4,37.4,37.31,37.32,39211.21623161974,22.9326,22.9326,22.8774,22.8836,39211.2162
2010-05-06 10:25:00,37.32,37.33,37.27,37.31,59614.7270033056,22.8836,22.8897,22.8529,22.8774,59614.727
2010-05-06 10:30:00,37.31,37.36,37.3,37.32,53801.43622478058,22.8774,22.9081,22.8713,22.8836,53801.4362
2010-05-06 10:35:00,37.33,37.44,37.29,37.43,86401.45902199931,22.8897,22.9572,22.8652,22.951,86401.459
2010-05-06 10:40:00,37.43,37.43,37.36,37.36,47988.14544625556,22.951,22.951,22.9081,22.9081,47988.1454
2010-05-06 10:45:00,37.37,37.38,37.32,37.38,84691.66761655078,22.9142,22.9204,22.8836,22.9204,84691.6676
2010-05-06 10:50:00,37.38,37.43,37.36,37.4,85945.51464721304,22.9204,22.951,22.9081,22.9326,85945.5146
2010-05-06 10:55:00,37.39,37.39,37.33,37.38,82639.91793001254,22.9265,22.9265,22.8897,22.9204,82639.9179
2010-05-06 11:00:00,37.39,37.42,37.36,37.37,81044.11261826058,22.9265,22.9449,22.9081,22.9142,81044.1126
2010-05-06 11:05:00,37.36,37.42,37.34,37.37,128918.27197081957,22.9081,22.9449,22.8958,22.9142,128918.272
2010-05-06 11:10:00,37.37,37.37,37.3,37.32,119457.42619400434,22.9142,22.9142,22.8713,22.8836,119457.4262
2010-05-06 11:15:00,37.32,37.34,37.28,37.31,106349.02541889888,22.8836,22.8958,22.859,22.8774,106349.0254
2010-05-06 11:20:00,37.31,37.36,37.3,37.33,51635.70044454576,22.8774,22.9081,22.8713,22.8897,51635.7004
2010-05-06 11:25:00,37.32,37.37,37.31,37.31,56537.10247349824,22.8836,22.9142,22.8774,22.8774,56537.1025
2010-05-06 11:30:00,37.31,37.35,37.29,37.32,38071.35529465405,22.8774,22.902,22.8652,22.8836,38071.3553
2010-05-06 11:35:00,37.33,37.38,37.32,37.36,77168.58543257722,22.8897,22.9204,22.8836,22.9081,77168.5854
2010-05-06 11:40:00,37.35,37.36,37.31,37.35,58246.89387894677,22.902,22.9081,22.8774,22.902,58246.8939
2010-05-06 11:45:00,37.36,37.36,37.28,37.31,63718.22637638208,22.9081,22.9081,22.859,22.8774,63718.2264
2010-05-06 11:50:00,37.32,37.38,37.31,37.36,102587.48432691212,22.8836,22.9204,22.8774,22.9081,102587.4843
2010-05-06 11:55:00,37.37,37.53,37.36,37.53,77510.54371366694,22.9142,23.0123,22.9081,23.0123,77510.5437
2010-05-06 12:00:00,37.54,37.64,37.54,37.64,91416.84714464836,23.0185,23.0798,23.0185,23.0798,91416.8471
2010-05-06 12:05:00,37.64,37.68,37.63,37.67,52775.561381511456,23.0798,23.1043,23.0737,23.0982,52775.5614
2010-05-06 12:10:00,37.67,37.78,37.67,37.78,56081.15809871196,23.0982,23.1656,23.0982,23.1656,56081.1581
2010-05-06 12:15:00,37.77,37.77,37.68,37.71,54599.33888065656,23.1595,23.1595,23.1043,23.1227,54599.3389
2010-05-06 12:20:00,37.72,37.74,37.71,37.72,40921.00763706828,23.1288,23.1411,23.1227,23.1288,40921.0076
2010-05-06 12:25:00,37.72,37.73,37.68,37.68,23823.09358258293,23.1288,23.135,23.1043,23.1043,23823.0936
2010-05-06 12:30:00,37.68,37.72,37.67,37.67,32827.99498461188,23.1043,23.1288,23.0982,23.0982,32827.995
2010-05-06 12:35:00,37.67,37.68,37.56,37.57,51407.72825715263,23.0982,23.1043,23.0307,23.0369,51407.7283
2010-05-06 12:40:00,37.58,37.6,37.56,37.57,38527.29966944033,23.043,23.0553,23.0307,23.0369,38527.2997
2010-05-06 12:45:00,37.57,37.57,37.5,37.51,63262.282001595806,23.0369,23.0369,22.9939,23.0001,63262.282
2010-05-06 12:50:00,37.51,37.57,37.5,37.54,41034.99373076485,23.0001,23.0369,22.9939,23.0185,41034.9937
2010-05-06 12:55:00,37.55,37.6,37.54,37.6,31574.147953949618,23.0246,23.0553,23.0185,23.0553,31574.148
2010-05-06 13:00:00,37.6,37.66,37.6,37.63,38527.29966944033,23.0553,23.0921,23.0553,23.0737,38527.2997
2010-05-06 13:05:00,37.63,37.63,37.55,37.59,46506.32622820016,23.0737,23.0737,23.0246,23.0491,46506.3262
2010-05-06 13:10:00,37.6,37.61,37.51,37.52,42858.77122990995,23.0553,23.0614,23.0001,23.0062,42858.7712
2010-05-06 13:15:00,37.52,37.56,37.49,37.51,53573.46403738744,23.0062,23.0307,22.9878,23.0001,53573.464
2010-05-06 13:20:00,37.52,37.52,37.43,37.46,53573.46403738744,23.0062,23.0062,22.951,22.9694,53573.464
2010-05-06 13:25:00,37.46,37.54,37.46,37.53,52547.58919411832,22.9694,23.0185,22.9694,23.0123,52547.5892
2010-05-06 13:30:00,37.53,37.54,37.46,37.46,25646.87108172803,23.0123,23.0185,22.9694,22.9694,25646.8711
2010-05-06 13:35:00,37.46,37.47,37.43,37.43,52205.63091302861,22.9694,22.9756,22.951,22.951,52205.6309
2010-05-06 13:40:00,37.43,37.5,37.39,37.5,53003.5335689046,22.951,22.9939,22.9265,22.9939,53003.5336
2010-05-06 13:45:00,37.5,37.53,37.5,37.5,57221.01903567765,22.9939,23.0123,22.9939,22.9939,57221.019
2010-05-06 13:50:00,37.5,37.54,37.5,37.5,41262.96591815799,22.9939,23.0185,22.9939,22.9939,41262.9659
2010-05-06 13:55:00,37.5,37.52,37.44,37.5,55283.25544283597,22.9939,23.0062,22.9572,22.9939,55283.2554
2010-05-06 14:00:00,37.51,37.57,37.5,37.51,99053.91542231847,23.0001,23.0369,22.9939,23.0001,99053.9154
2010-05-06 14:05:00,37.51,37.53,37.42,37.42,108856.71948022342,23.0001,23.0123,22.9449,22.9449,108856.7195
2010-05-06 14:10:00,37.42,37.43,37.29,37.39,92898.66636270376,22.9449,22.951,22.8652,22.9265,92898.6664
2010-05-06 14:15:00,37.38,37.38,37.14,37.18,56651.088567194805,22.9204,22.9204,22.7732,22.7977,56651.0886
2010-05-06 14:20:00,37.19,37.22,37.02,37.22,139404.99259090392,22.8039,22.8223,22.6996,22.8223,139404.9926
2010-05-06 14:25:00,37.22,37.27,37.13,37.14,55511.22763022912,22.8223,22.8529,22.7671,22.7732,55511.2276
2010-05-06 14:30:00,37.14,37.16,37.01,37.03,53573.46403738744,22.7732,22.7855,22.6935,22.7058,53573.464
2010-05-06 14:35:00,37.03,37.05,36.73,36.76,203921.121623162,22.7058,22.718,22.5218,22.5402,203921.1216
2010-05-06 14:40:00,36.73,36.81,35.79,35.8,138949.04821611763,22.5218,22.5709,21.9454,21.9516,138949.0482
2010-05-06 14:45:00,35.8,35.8,23.21,31.1,415935.2558987804,21.9516,21.9516,14.2317,19.0696,415935.2559
2010-05-06 14:50:00,31.32,36.85,29.52,35.77,313689.72985295794,19.2045,22.5954,18.1008,21.9332,313689.7299
2010-05-06 14:55:00,35.77,36.25,34.99,35.79,95292.3743303317,21.9332,22.2275,21.4549,21.9454,95292.3743
2010-05-06 15:00:00,35.79,36.21,35.69,36.19,122990.99509859797,21.9454,22.203,21.8841,22.1907,122990.9951
2010-05-06 15:05:00,36.17,36.61,36.09,36.52,159124.58680041035,22.1784,22.4482,22.1294,22.393,159124.5868
2010-05-06 15:10:00,36.53,36.66,36.33,36.5,150803.6019605608,22.3992,22.4789,22.2765,22.3808,150803.602
2010-05-06 15:15:00,36.5,36.58,36.21,36.32,162088.22523652116,22.3808,22.4298,22.203,22.2704,162088.2252
2010-05-06 15:20:00,36.32,36.33,35.93,35.95,223184.77145788213,22.2704,22.2765,22.0313,22.0435,223184.7715
2010-05-06 15:25:00,35.95,36.2,35.8,36.18,187393.13803715943,22.0435,22.1968,21.9516,22.1846,187393.138
2010-05-06 15:30:00,36.2,36.53,36.18,36.52,176450.47304228885,22.1968,22.3992,22.1846,22.393,176450.473
2010-05-06 15:35:00,36.52,36.64,36.34,36.53,143508.4919639804,22.393,22.4666,22.2827,22.3992,143508.492
2010-05-06 15:40:00,36.52,36.58,36.39,36.39,156160.94836429955,22.393,22.4298,22.3133,22.3133,156160.9484
2010-05-06 15:45:00,36.39,36.65,36.35,36.53,195258.1785022228,22.3133,22.4728,22.2888,22.3992,195258.1785
2010-05-06 15:50:00,36.55,36.55,36.36,36.47,210418.3289638664,22.4114,22.4114,22.2949,22.3624,210418.329
2010-05-06 15:55:00,36.46,36.5,36.33,36.33,258064.51612903227,22.3562,22.3808,22.2765,22.2765,258064.5161
2010-05-07 09:30:00,36.01,36.21,35.81,36.01,163570.0444545765,22.0803,22.203,21.9577,22.0803,163570.0445
2010-05-07 09:35:00,36.0,36.32,35.99,36.31,92442.72198791748,22.0742,22.2704,22.0681,22.2643,92442.722
2010-05-07 09:40:00,36.29,36.39,36.21,36.38,60754.58794027129,22.252,22.3133,22.203,22.3072,60754.5879
2010-05-07 09:45:00,36.39,36.41,36.24,36.28,111478.3996352445,22.3133,22.3256,22.2214,22.2459,111478.3996
2010-05-07 09:50:00,36.29,36.38,36.23,36.23,88681.1808959307,22.252,22.3072,22.2152,22.2152,88681.1809
2010-05-07 09:55:00,36.25,36.31,36.19,36.22,87427.33386526843,22.2275,22.2643,22.1907,22.2091,87427.3339
2010-05-07 10:00:00,36.21,36.25,36.17,36.19,180667.9585090619,22.203,22.2275,22.1784,22.1907,180667.9585
2010-05-07 10:05:00,36.2,36.53,36.19,36.42,212242.1064630116,22.1968,22.3992,22.1907,22.3317,212242.1065
2010-05-07 10:10:00,36.43,36.48,36.27,36.36,190356.77647327023,22.3379,22.3685,22.2397,22.2949,190356.7765
2010-05-07 10:15:00,36.36,36.43,36.29,36.38,89707.05573919982,22.2949,22.3379,22.252,22.3072,89707.0557
2010-05-07 10:20:00,36.36,36.4,36.19,36.21,127778.41103385387,22.2949,22.3195,22.1907,22.203,127778.411
2010-05-07 10:25:00,36.21,36.39,36.15,36.37,450131.0840077511,22.203,22.3133,22.1662,22.3011,450131.084
2010-05-07 10:30:00,36.38,36.66,36.36,36.49,258634.4465975151,22.3072,22.4789,22.2949,22.3746,258634.4466
2010-05-07 10:35:00,36.47,36.71,36.46,36.66,174740.6816368403,22.3624,22.5095,22.3562,22.4789,174740.6816
2010-05-07 10:40:00,36.66,36.7,36.29,36.34,130172.11900148184,22.4789,22.5034,22.252,22.2827,130172.119
2010-05-07 10:45:00,36.33,36.5,36.32,36.42,99395.8737034082,22.2765,22.3808,22.2704,22.3317,99395.8737
2010-05-07 10:50:00,36.43,36.52,36.32,36.51,111820.3579163342,22.3379,22.393,22.2704,22.3869,111820.3579
2010-05-07 10:55:00,36.51,36.59,36.39,36.39,112276.30229112048,22.3869,22.436,22.3133,22.3133,112276.3023
2010-05-07 11:00:00,36.39,36.47,36.26,36.34,88225.23652114443,22.3133,22.3624,22.2336,22.2827,88225.2365
2010-05-07 11:05:00,36.34,36.58,36.34,36.58,83665.79277328166,22.2827,22.4298,22.2827,22.4298,83665.7928
2010-05-07 11:10:00,36.58,36.7,36.57,36.6,69759.48934230024,22.4298,22.5034,22.4237,22.4421,69759.4893
2010-05-07 11:15:00,36.59,36.96,36.58,36.7,79106.3490254189,22.436,22.6628,22.4298,22.5034,79106.349
2010-05-07 11:20:00,36.67,36.75,36.61,36.65,50039.8951327938,22.485,22.5341,22.4482,22.4728,50039.8951
2010-05-07 11:25:00,36.64,36.7,36.57,36.65,86059.50074090961,22.4666,22.5034,22.4237,22.4728,86059.5007
2010-05-07 11:30:00,36.65,36.65,36.49,36.54,128804.285877123,22.4728,22.4728,22.3746,22.4053,128804.2859
2010-05-07 11:35:00,36.53,36.67,36.51,36.63,45138.49310384133,22.3992,22.485,22.3869,22.4605,45138.4931
2010-05-07 11:40:00,36.63,36.82,36.62,36.81,42858.77122990995,22.4605,22.577,22.4544,22.5709,42858.7712
2010-05-07 11:45:00,36.81,36.97,36.81,36.93,63946.19856377522,22.5709,22.669,22.5709,22.6444,63946.1986
2010-05-07 11:50:00,36.93,36.93,36.72,36.86,57562.97731676736,22.6444,22.6444,22.5157,22.6015,57562.9773
2010-05-07 11:55:00,36.86,36.86,36.72,36.8,35905.61951441924,22.6015,22.6015,22.5157,22.5647,35905.6195
2010-05-07 12:00:00,36.8,36.82,36.69,36.76,86059.50074090961,22.5647,22.577,22.4973,22.5402,86059.5007
2010-05-07 12:05:00,36.74,36.83,36.72,36.82,37273.45263877807,22.5279,22.5831,22.5157,22.577,37273.4526
2010-05-07 12:10:00,36.82,36.83,36.72,36.83,42972.75732360652,22.577,22.5831,22.5157,22.5831,42972.7573
2010-05-07 12:15:00,36.85,36.92,36.82,36.84,67593.75356206542,22.5954,22.6383,22.577,22.5893,67593.7536
2010-05-07 12:20:00,36.83,36.87,36.74,36.74,45024.50701014476,22.5831,22.6076,22.5279,22.5279,45024.507
2010-05-07 12:25:00,36.74,36.79,36.57,36.63,74432.91918385957,22.5279,22.5586,22.4237,22.4605,74432.9192
2010-05-07 12:30:00,36.64,36.68,36.52,36.58,74774.87746494928,22.4666,22.4911,22.393,22.4298,74774.8775
2010-05-07 12:35:00,36.59,36.71,36.56,36.58,60640.60184657472,22.436,22.5095,22.4176,22.4298,60640.6018
2010-05-07 12:40:00,36.59,36.68,36.58,36.61,47988.14544625556,22.436,22.4911,22.4298,22.4482,47988.1454
2010-05-07 12:45:00,36.61,36.71,36.61,36.65,58132.9077852502,22.4482,22.5095,22.4482,22.4728,58132.9078
2010-05-07 12:50:00,36.65,36.76,36.63,36.66,47760.17325886242,22.4728,22.5402,22.4605,22.4789,47760.1733
2010-05-07 12:55:00,36.67,36.72,36.62,36.62,50039.8951327938,22.485,22.5157,22.4544,22.4544,50039.8951
2010-05-07 13:00:00,36.63,36.69,36.61,36.64,53231.50575629773,22.4605,22.4973,22.4482,22.4666,53231.5058
2010-05-07 13:05:00,36.64,36.66,36.51,36.51,53573.46403738744,22.4666,22.4789,22.3869,22.3869,53573.464
2010-05-07 13:10:00,36.51,36.56,36.48,36.5,61210.53231505757,22.3869,22.4176,22.3685,22.3808,61210.5323
2010-05-07 13:15:00,36.5,36.67,36.48,36.57,64858.08731334777,22.3808,22.485,22.3685,22.4237,64858.0873
2010-05-07 13:20:00,36.57,36.6,36.51,36.53,50837.79778866978,22.4237,22.4421,22.3869,22.3992,50837.7978
2010-05-07 13:25:00,36.52,36.57,36.48,36.5,71925.22512253505,22.393,22.4237,22.3685,22.3808,71925.2251
2010-05-07 13:30:00,36.5,36.61,36.48,36.6,51977.65872563548,22.3808,22.4482,22.3685,22.4421,51977.6587
2010-05-07 13:35:00,36.61,36.64,36.51,36.57,42402.82685512368,22.4482,22.4666,22.3869,22.4237,42402.8269
2010-05-07 13:40:00,36.58,36.72,36.58,36.71,51977.65872563548,22.4298,22.5157,22.4298,22.5095,51977.6587
2010-05-07 13:45:00,36.71,36.76,36.65,36.72,68847.60059272769,22.5095,22.5402,22.4728,22.5157,68847.6006
2010-05-07 13:50:00,36.72,36.72,36.63,36.63,69645.50324860367,22.5157,22.5157,22.4605,22.4605,69645.5032
2010-05-07 13:55:00,36.62,36.66,36.57,36.61,102473.49823321556,22.4544,22.4789,22.4237,22.4482,102473.4982
2010-05-07 14:00:00,36.63,36.67,36.52,36.53,78308.44636954291,22.4605,22.485,22.393,22.3992,78308.4464
2010-05-07 14:05:00,36.54,36.57,36.5,36.52,53573.46403738744,22.4053,22.4237,22.3808,22.393,53573.464
2010-05-07 14:10:00,36.52,36.53,36.43,36.43,89593.06964550324,22.393,22.3992,22.3379,22.3379,89593.0696
2010-05-07 14:15:00,36.43,36.58,36.43,36.58,56537.10247349824,22.3379,22.4298,22.3379,22.4298,56537.1025
2010-05-07 14:20:00,36.58,36.62,36.56,36.57,91986.7776131312,22.4298,22.4544,22.4176,22.4237,91986.7776
2010-05-07 14:25:00,36.57,36.57,36.46,36.47,84349.70933546107,22.4237,22.4237,22.3562,22.3624,84349.7093
2010-05-07 14:30:00,36.46,36.51,36.46,36.5,77054.59933888065,22.3562,22.3869,22.3562,22.3808,77054.5993
2010-05-07 14:35:00,36.5,36.58,36.49,36.56,83095.86230479882,22.3808,22.4298,22.3746,22.4176,83095.8623
2010-05-07 14:40:00,36.55,36.72,36.55,36.65,75800.7523082184,22.4114,22.5157,22.4114,22.4728,75800.7523
2010-05-07 14:45:00,36.65,36.66,36.57,36.57,65428.01778183062,22.4728,22.4789,22.4237,22.4237,65428.0178
2010-05-07 14:50:00,36.57,36.58,36.48,36.55,101789.58167103614,22.4237,22.4298,22.3685,22.4114,101789.5817
2010-05-07 14:55:00,36.56,36.66,36.54,36.63,78992.36293172232,22.4176,22.4789,22.4053,22.4605,78992.3629
2010-05-07 15:00:00,36.63,36.65,36.53,36.57,136327.36806109655,22.4605,22.4728,22.3992,22.4237,136327.3681
2010-05-07 15:05:00,36.57,36.59,36.47,36.5,104069.30354496752,22.4237,22.436,22.3624,22.3808,104069.3035
2010-05-07 15:10:00,36.49,36.51,36.42,36.43,107032.94198107831,22.3746,22.3869,22.3317,22.3379,107032.942
2010-05-07 15:15:00,36.43,36.59,36.4,36.59,113872.10760287243,22.3379,22.436,22.3195,22.436,113872.1076
2010-05-07 15:20:00,36.59,36.68,36.57,36.63,87085.37558417874,22.436,22.4911,22.4237,22.4605,87085.3756
2010-05-07 15:25:00,36.62,36.63,36.53,36.55,97914.05448535278,22.4544,22.4605,22.3992,22.4114,97914.0545
2010-05-07 15:30:00,36.56,36.57,36.37,36.4,203693.14943576884,22.4176,22.4237,22.3011,22.3195,203693.1494
2010-05-07 15:35:00,36.41,36.45,36.36,36.4,231277.7841103385,22.3256,22.3501,22.2949,22.3195,231277.7841
2010-05-07 15:40:00,36.4,36.57,36.4,36.5,212698.05083779772,22.3195,22.4237,22.3195,22.3808,212698.0508
2010-05-07 15:45:00,36.5,36.53,36.42,36.49,184771.4578821384,22.3808,22.3992,22.3317,22.3746,184771.4579
2010-05-07 15:50:00,36.49,36.51,36.43,36.43,245526.04582240968,22.3746,22.3869,22.3379,22.3379,245526.0458
2010-05-07 15:55:00,36.44,36.53,36.43,36.46,334777.1571868232,22.344,22.3992,22.3379,22.3562,334777.1572
2010-05-10 09:30:00,37.1,37.79,36.84,37.15,251111.3644135416,22.7487,23.1718,22.5893,22.7793,251111.3644
2010-05-10 09:35:00,37.22,37.36,37.07,37.32,86401.45902199931,22.8223,22.9081,22.7303,22.8836,86401.459
2010-05-10 09:40:00,37.36,37.47,37.26,37.32,147042.06086857404,22.9081,22.9756,22.8468,22.8836,147042.0609
2010-05-10 09:45:00,37.32,37.36,37.23,37.28,110680.49697936852,22.8836,22.9081,22.8284,22.859,110680.497
2010-05-10 09:50:00,37.29,37.41,37.29,37.36,75344.80793343212,22.8652,22.9388,22.8652,22.9081,75344.8079
2010-05-10 09:55:00,37.36,37.37,37.26,37.34,80816.14043086744,22.9081,22.9142,22.8468,22.8958,80816.1404
2010-05-10 10:00:00,37.34,37.36,37.28,37.3,48444.08982104183,22.8958,22.9081,22.859,22.8713,48444.0898
2010-05-10 10:05:00,37.3,37.34,37.22,37.26,59614.7270033056,22.8713,22.8958,22.8223,22.8468,59614.727
2010-05-10 10:10:00,37.25,37.44,37.24,37.37,85717.5424598199,22.8407,22.9572,22.8345,22.9142,85717.5425
2010-05-10 10:15:00,37.37,37.42,37.29,37.35,75230.82183973555,22.9142,22.9449,22.8652,22.902,75230.8218
2010-05-10 10:20:00,37.35,37.42,37.23,37.33,82411.9457426194,22.902,22.9449,22.8284,22.8897,82411.9457
2010-05-10 10:25:00,37.33,37.36,37.22,37.22,63832.21247007865,22.8897,22.9081,22.8223,22.8223,63832.2125
2010-05-10 10:30:00,37.22,37.36,37.22,37.29,64516.12903225807,22.8223,22.9081,22.8223,22.8652,64516.129
2010-05-10 10:35:00,37.29,37.32,37.22,37.32,61780.46278354041,22.8652,22.8836,22.8223,22.8836,61780.4628
2010-05-10 10:40:00,37.31,37.31,37.17,37.21,47646.18716516585,22.8774,22.8774,22.7916,22.8161,47646.1872
2010-05-10 10:45:00,37.22,37.32,37.2,37.29,48900.034195828106,22.8223,22.8836,22.81,22.8652,48900.0342
2010-05-10 10:50:00,37.3,37.31,37.2,37.31,44340.59044796535,22.8713,22.8774,22.81,22.8774,44340.5904
2010-05-10 10:55:00,37.31,37.31,37.22,37.31,53117.51966260116,22.8774,22.8774,22.8223,22.8774,53117.5197
2010-05-10 11:00:00,37.31,37.34,37.27,37.29,95064.40214293856,22.8774,22.8958,22.8529,22.8652,95064.4021
2010-05-10 11:05:00,37.29,37.32,37.21,37.22,40123.10498119229,22.8652,22.8836,22.8161,22.8223,40123.105
2010-05-10 11:10:00,37.2,37.25,37.18,37.19,62008.43497093354,22.81,22.8407,22.7977,22.8039,62008.435
2010-05-10 11:15:00,37.19,37.21,37.16,37.2,55397.24153653254,22.8039,22.8161,22.7855,22.81,55397.2415
2010-05-10 11:20:00,37.21,37.25,37.16,37.23,85489.57027242676,22.8161,22.8407,22.7855,22.8284,85489.5703
2010-05-10 11:25:00,37.23,37.34,37.23,37.33,71697.2529351419,22.8284,22.8958,22.8284,22.8897,71697.2529
2010-05-10 11:30:00,37.33,37.33,37.27,37.33,68163.68403054828,22.8897,22.8897,22.8529,22.8897,68163.684
2010-05-10 11:35:00,37.33,37.35,37.28,37.31,43656.67388578594,22.8897,22.902,22.859,22.8774,43656.6739
2010-05-10 11:40:00,37.3,37.33,37.28,37.29,37273.45263877807,22.8713,22.8897,22.859,22.8652,37273.4526
2010-05-10 11:45:00,37.3,37.33,37.28,37.3,33625.89764048786,22.8713,22.8897,22.859,22.8713,33625.8976
2010-05-10 11:50:00,37.29,37.38,37.29,37.36,62122.421064630114,22.8652,22.9204,22.8652,22.9081,62122.4211
2010-05-10 11:55:00,37.37,37.39,37.36,37.36,49014.02028952468,22.9142,22.9265,22.9081,22.9081,49014.0203
2010-05-10 12:00:00,37.37,37.37,37.31,37.32,28154.565143052547,22.9142,22.9142,22.8774,22.8836,28154.5651
2010-05-10 12:05:00,37.33,37.35,37.29,37.33,35335.68904593639,22.8897,22.902,22.8652,22.8897,35335.689
2010-05-10 12:10:00,37.32,37.37,37.29,37.36,35677.647327026105,22.8836,22.9142,22.8652,22.9081,35677.6473
2010-05-10 12:15:00,37.36,37.37,37.33,37.33,21201.41342756184,22.9081,22.9142,22.8897,22.8897,21201.4134
2010-05-10 12:20:00,37.35,37.35,37.29,37.29,27014.70420608686,22.902,22.902,22.8652,22.8652,27014.7042
2010-05-10 12:25:00,37.3,37.3,37.27,37.27,29066.4538926251,22.8713,22.8713,22.8529,22.8529,29066.4539
2010-05-10 12:30:00,37.27,37.29,37.22,37.26,52775.561381511456,22.8529,22.8652,22.8223,22.8468,52775.5614
2010-05-10 12:35:00,37.27,37.33,37.26,37.26,33397.92545309472,22.8529,22.8897,22.8468,22.8468,33397.9255
2010-05-10 12:40:00,37.27,37.28,37.22,37.25,39325.20232531631,22.8529,22.859,22.8223,22.8407,39325.2023
2010-05-10 12:45:00,37.25,37.26,37.23,37.25,19035.677647327026,22.8407,22.8468,22.8284,22.8407,19035.6776
2010-05-10 12:50:00,37.25,37.3,37.24,37.29,18579.73327254075,22.8407,22.8713,22.8345,22.8652,18579.7333
2010-05-10 12:55:00,37.29,37.3,37.25,37.26,18921.69155363046,22.8652,22.8713,22.8407,22.8468,18921.6916
2010-05-10 13:00:00,37.26,37.29,37.19,37.19,46734.2984155933,22.8468,22.8652,22.8039,22.8039,46734.2984
2010-05-10 13:05:00,37.2,37.21,37.07,37.14,64516.12903225807,22.81,22.8161,22.7303,22.7732,64516.129
2010-05-10 13:10:00,37.14,37.2,37.11,37.14,55739.19981762225,22.7732,22.81,22.7548,22.7732,55739.1998
2010-05-10 13:15:00,37.14,37.2,37.09,37.19,51521.71435084919,22.7732,22.81,22.7425,22.8039,51521.7144
2010-05-10 13:20:00,37.19,37.25,37.17,37.19,46278.35404080703,22.8039,22.8407,22.7916,22.8039,46278.354
2010-05-10 13:25:00,37.2,37.26,37.17,37.24,61210.53231505757,22.81,22.8468,22.7916,22.8345,61210.5323
2010-05-10 13:30:00,37.25,37.27,37.23,37.27,41034.99373076485,22.8407,22.8529,22.8284,22.8529,41034.9937
2010-05-10 13:35:00,37.27,37.27,37.26,37.27,17553.85842927163,22.8529,22.8529,22.8468,22.8529,17553.8584
2010-05-10 13:40:00,37.27,37.27,37.14,37.14,40237.091074888864,22.8529,22.8529,22.7732,22.7732,40237.0911
2010-05-10 13:45:00,37.14,37.25,37.12,37.23,29978.34264219765,22.7732,22.8407,22.7609,22.8284,29978.3426
2010-05-10 13:50:00,37.24,37.28,37.22,37.24,32600.02279721874,22.8345,22.859,22.8223,22.8345,32600.0228
2010-05-10 13:55:00,37.23,37.27,37.15,37.19,51521.71435084919,22.8284,22.8529,22.7793,22.8039,51521.7144
2010-05-10 14:00:00,37.19,37.19,37.07,37.15,66225.9204377066,22.8039,22.8039,22.7303,22.7793,66225.9204
2010-05-10 14:05:00,37.15,37.19,37.13,37.18,23709.107488886355,22.7793,22.8039,22.7671,22.7977,23709.1075
2010-05-10 14:10:00,37.19,37.2,37.14,37.16,21429.385614954976,22.8039,22.81,22.7732,22.7855,21429.3856
2010-05-10 14:15:00,37.17,37.17,37.12,37.14,30662.259204377067,22.7916,22.7916,22.7609,22.7732,30662.2592
2010-05-10 14:20:00,37.14,37.27,37.14,37.25,47076.256696683005,22.7732,22.8529,22.7732,22.8407,47076.2567
2010-05-10 14:25:00,37.25,37.25,37.18,37.19,33625.89764048786,22.8407,22.8407,22.7977,22.8039,33625.8976
2010-05-10 14:30:00,37.2,37.22,37.17,37.2,24620.99623845891,22.81,22.8223,22.7916,22.81,24620.9962
2010-05-10 14:35:00,37.2,37.22,37.11,37.11,55853.18591131882,22.81,22.8223,22.7548,22.7548,55853.1859
2010-05-10 14:40:00,37.1,37.17,37.07,37.14,33283.93935939815,22.7487,22.7916,22.7303,22.7732,33283.9394
2010-05-10 14:45:00,37.15,37.19,37.14,37.15,13336.372962498575,22.7793,22.8039,22.7732,22.7793,13336.373
2010-05-10 14:50:00,37.14,37.21,37.14,37.18,34423.80029636384,22.7732,22.8161,22.7732,22.7977,34423.8003
2010-05-10 14:55:00,37.19,37.22,37.19,37.22,31574.147953949618,22.8039,22.8223,22.8039,22.8223,31574.148
2010-05-10 15:00:00,37.22,37.22,37.14,37.14,36361.56388920552,22.8223,22.8223,22.7732,22.7732,36361.5639
2010-05-10 15:05:00,37.14,37.15,37.06,37.07,77054.59933888065,22.7732,22.7793,22.7242,22.7303,77054.5993
2010-05-10 15:10:00,37.07,37.11,37.06,37.09,44682.54872905506,22.7303,22.7548,22.7242,22.7425,44682.5487
2010-05-10 15:15:00,37.09,37.15,37.05,37.09,100649.72073407043,22.7425,22.7793,22.718,22.7425,100649.7207
2010-05-10 15:20:00,37.09,37.14,37.08,37.14,42630.79904251681,22.7425,22.7732,22.7364,22.7732,42630.799
2010-05-10 15:25:00,37.14,37.2,37.13,37.18,72837.1138721076,22.7732,22.81,22.7671,22.7977,72837.1139
2010-05-10 15:30:00,37.18,37.19,37.13,37.14,66339.90653140318,22.7977,22.8039,22.7671,22.7732,66339.9065
2010-05-10 15:35:00,37.14,37.2,37.12,37.19,70899.35027926593,22.7732,22.81,22.7609,22.8039,70899.3503
2010-05-10 15:40:00,37.19,37.22,37.15,37.15,69873.4754359968,22.8039,22.8223,22.7793,22.7793,69873.4754
2010-05-10 15:45:00,37.16,37.2,37.15,37.15,132907.78525019946,22.7855,22.81,22.7793,22.7793,132907.7853
2010-05-10 15:50:00,37.16,37.26,37.15,37.25,285079.2203351191,22.7855,22.8468,22.7793,22.8407,285079.2203
2010-05-10 15:55:00,37.25,37.34,37.25,37.34,517610.85147612,22.8407,22.8958,22.8407,22.8958,517610.8515
2010-05-11 09:30:00,37.12,37.36,37.07,37.25,107830.8446369543,22.7609,22.9081,22.7303,22.8407,107830.8446
2010-05-11 09:35:00,37.23,37.3,37.22,37.24,50609.82560127664,22.8284,22.8713,22.8223,22.8345,50609.8256
2010-05-11 09:40:00,37.24,37.29,37.13,37.21,54941.29716174627,22.8345,22.8652,22.7671,22.8161,54941.2972
2010-05-11 09:45:00,37.21,37.29,37.19,37.22,49355.97857061439,22.8161,22.8652,22.8039,22.8223,49355.9786
2010-05-11 09:50:00,37.22,37.39,37.22,37.35,40465.063262282005,22.8223,22.9265,22.8223,22.902,40465.0633
2010-05-11 09:55:00,37.35,37.37,37.23,37.29,61324.518408754135,22.902,22.9142,22.8284,22.8652,61324.5184
2010-05-11 10:00:00,37.3,37.36,37.27,37.3,61666.47668984384,22.8713,22.9081,22.8529,22.8713,61666.4767
2010-05-11 10:05:00,37.31,37.36,37.27,37.35,57562.97731676736,22.8774,22.9081,22.8529,22.902,57562.9773
2010-05-11 10:10:00,37.34,37.38,37.29,37.36,43314.71560469623,22.8958,22.9204,22.8652,22.9081,43314.7156
2010-05-11 10:15:00,37.36,37.41,37.31,37.32,48672.06200843497,22.9081,22.9388,22.8774,22.8836,48672.062
2010-05-11 10:20:00,37.31,37.36,37.28,37.3,53687.450131084006,22.8774,22.9081,22.859,22.8713,53687.4501
2010-05-11 10:25:00,37.31,37.37,37.29,37.36,31118.203579163343,22.8774,22.9142,22.8652,22.9081,31118.2036
2010-05-11 10:30:00,37.35,37.35,37.29,37.31,63604.24028268551,22.902,22.902,22.8652,22.8774,63604.2403
2010-05-11 10:35:00,37.3,37.35,37.29,37.31,76142.7105893081,22.8713,22.902,22.8652,22.8774,76142.7106
2010-05-11 10:40:00,37.32,37.33,37.28,37.28,77168.58543257722,22.8836,22.8897,22.859,22.859,77168.5854
2010-05-11 10:45:00,37.28,37.37,37.28,37.29,46962.27060298644,22.859,22.9142,22.859,22.8652,46962.2706
2010-05-11 10:50:00,37.29,37.3,37.22,37.26,46392.34013450359,22.8652,22.8713,22.8223,22.8468,46392.3401
2010-05-11 10:55:00,37.25,37.3,37.24,37.29,14590.219993160834,22.8407,22.8713,22.8345,22.8652,14590.22
2010-05-11 11:00:00,37.29,37.33,37.28,37.32,49469.96466431095,22.8652,22.8897,22.859,22.8836,49469.9647
2010-05-11 11:05:00,37.33,37.36,37.29,37.31,51863.672631938905,22.8897,22.9081,22.8652,22.8774,51863.6726
2010-05-11 11:10:00,37.31,37.31,37.26,37.29,76256.69668300467,22.8774,22.8774,22.8468,22.8652,76256.6967
2010-05-11 11:15:00,37.29,37.3,37.24,37.29,45024.50701014476,22.8652,22.8713,22.8345,22.8652,45024.507
2010-05-11 11:20:00,37.29,37.29,37.22,37.22,37501.424826171205,22.8652,22.8652,22.8223,22.8223,37501.4248
2010-05-11 11:25:00,37.22,37.3,37.22,37.3,29180.439986321668,22.8223,22.8713,22.8223,22.8713,29180.44
2010-05-11 11:30:00,37.31,37.32,37.22,37.27,70101.44762338995,22.8774,22.8836,22.8223,22.8529,70101.4476
2010-05-11 11:35:00,37.28,37.31,37.25,37.25,94494.47167445572,22.859,22.8774,22.8407,22.8407,94494.4717
2010-05-11 11:40:00,37.25,37.32,37.23,37.29,35221.70295223983,22.8407,22.8836,22.8284,22.8652,35221.703
2010-05-11 11:45:00,37.29,37.29,37.24,37.24,29066.4538926251,22.8652,22.8652,22.8345,22.8345,29066.4539
2010-05-11 11:50:00,37.23,37.24,37.15,37.18,57790.94950416049,22.8284,22.8345,22.7793,22.7977,57790.9495
2010-05-11 11:55:00,37.19,37.29,37.18,37.23,35449.675139632964,22.8039,22.8652,22.7977,22.8284,35449.6751
2010-05-11 12:00:00,37.22,37.29,37.22,37.28,26672.74592499715,22.8223,22.8652,22.8223,22.859,26672.7459
2010-05-11 12:05:00,37.28,37.35,37.28,37.32,58246.89387894677,22.859,22.902,22.859,22.8836,58246.8939
2010-05-11 12:10:00,37.32,37.32,37.29,37.29,24393.02405106577,22.8836,22.8836,22.8652,22.8652,24393.0241
2010-05-11 12:15:00,37.29,37.36,37.29,37.34,21201.41342756184,22.8652,22.9081,22.8652,22.8958,21201.4134
2010-05-11 12:20:00,37.34,37.34,37.3,37.33,21999.31608343782,22.8958,22.8958,22.8713,22.8897,21999.3161
2010-05-11 12:25:00,37.33,37.36,37.32,37.34,17553.85842927163,22.8897,22.9081,22.8836,22.8958,17553.8584
2010-05-11 12:30:00,37.34,37.35,37.29,37.31,18123.788897754475,22.8958,22.902,22.8652,22.8774,18123.7889
2010-05-11 12:35:00,37.31,37.32,37.3,37.31,11170.637182263765,22.8774,22.8836,22.8713,22.8774,11170.6372
2010-05-11 12:40:00,37.31,37.4,37.29,37.37,51863.672631938905,22.8774,22.9326,22.8652,22.9142,51863.6726
2010-05-11 12:45:00,37.37,37.45,37.37,37.42,31802.120141342755,22.9142,22.9633,22.9142,22.9449,31802.1201
2010-05-11 12:50:00,37.42,37.43,37.36,37.39,19263.649834720163,22.9449,22.951,22.9081,22.9265,19263.6498
2010-05-11 12:55:00,37.39,37.45,37.38,37.45,25304.91280063832,22.9265,22.9633,22.9204,22.9633,25304.9128
2010-05-11 13:00:00,37.45,37.47,37.43,37.46,16641.969679699076,22.9633,22.9756,22.951,22.9694,16641.9697
2010-05-11 13:05:00,37.45,37.5,37.43,37.5,32258.06451612904,22.9633,22.9939,22.951,22.9939,32258.0645
2010-05-11 13:10:00,37.5,37.51,37.43,37.45,29750.37045480452,22.9939,23.0001,22.951,22.9633,29750.3705
2010-05-11 13:15:00,37.45,37.5,37.45,37.48,30206.31482959079,22.9633,22.9939,22.9633,22.9817,30206.3148
2010-05-11 13:20:00,37.47,37.5,37.46,37.5,32372.0506098256,22.9756,22.9939,22.9694,22.9939,32372.0506
2010-05-11 13:25:00,37.5,37.52,37.49,37.52,19377.635928416734,22.9939,23.0062,22.9878,23.0062,19377.6359
2010-05-11 13:30:00,37.52,37.53,37.47,37.49,55283.25544283597,23.0062,23.0123,22.9756,22.9878,55283.2554
2010-05-11 13:35:00,37.49,37.54,37.49,37.52,34309.81420266727,22.9878,23.0185,22.9878,23.0062,34309.8142
2010-05-11 13:40:00,37.52,37.63,37.51,37.56,58132.9077852502,23.0062,23.0737,23.0001,23.0307,58132.9078
2010-05-11 13:45:00,37.55,37.68,37.53,37.64,65542.00387552718,23.0246,23.1043,23.0123,23.0798,65542.0039
2010-05-11 13:50:00,37.64,37.65,37.62,37.63,31004.21748546677,23.0798,23.0859,23.0675,23.0737,31004.2175
2010-05-11 13:55:00,37.63,37.63,37.55,37.56,31118.203579163343,23.0737,23.0737,23.0246,23.0307,31118.2036
2010-05-11 14:00:00,37.55,37.6,37.55,37.57,24620.99623845891,23.0246,23.0553,23.0246,23.0369,24620.9962
2010-05-11 14:05:00,37.58,37.61,37.57,37.57,26216.80155021088,23.043,23.0614,23.0369,23.0369,26216.8016
2010-05-11 14:10:00,37.57,37.57,37.5,37.5,46050.381853413885,23.0369,23.0369,22.9939,22.9939,46050.3819
2010-05-11 14:15:00,37.5,37.54,37.43,37.46,38527.29966944033,22.9939,23.0185,22.951,22.9694,38527.2997
2010-05-11 14:20:00,37.48,37.57,37.46,37.56,55055.28325544284,22.9817,23.0369,22.9694,23.0307,55055.2833
2010-05-11 14:25:00,37.56,37.57,37.5,37.52,28610.509517838826,23.0307,23.0369,22.9939,23.0062,28610.5095
2010-05-11 14:30:00,37.51,37.51,37.39,37.43,65086.059500740914,23.0001,23.0001,22.9265,22.951,65086.0595
2010-05-11 14:35:00,37.42,37.43,37.33,37.39,45024.50701014476,22.9449,22.951,22.8897,22.9265,45024.507
2010-05-11 14:40:00,37.38,37.39,37.33,37.36,52889.547475208026,22.9204,22.9265,22.8897,22.9081,52889.5475
2010-05-11 14:45:00,37.36,37.43,37.36,37.42,35335.68904593639,22.9081,22.951,22.9081,22.9449,35335.689
2010-05-11 14:50:00,37.41,37.46,37.41,37.43,27356.662487176563,22.9388,22.9694,22.9388,22.951,27356.6625
2010-05-11 14:55:00,37.43,37.43,37.36,37.38,35335.68904593639,22.951,22.951,22.9081,22.9204,35335.689
2010-05-11 15:00:00,37.37,37.37,37.28,37.32,46392.34013450359,22.9142,22.9142,22.859,22.8836,46392.3401
2010-05-11 15:05:00,37.31,37.37,37.31,37.34,20289.524677989284,22.8774,22.9142,22.8774,22.8958,20289.5247
2010-05-11 15:10:00,37.33,37.39,37.32,37.37,34537.78639006041,22.8897,22.9265,22.8836,22.9142,34537.7864
2010-05-11 15:15:00,37.37,37.37,37.27,37.29,32600.02279721874,22.9142,22.9142,22.8529,22.8652,32600.0228
2010-05-11 15:20:00,37.29,37.32,37.25,37.32,29294.42608001824,22.8652,22.8836,22.8407,22.8836,29294.4261
2010-05-11 15:25:00,37.32,37.36,37.32,37.32,21201.41342756184,22.8836,22.9081,22.8836,22.8836,21201.4134
2010-05-11 15:30:00,37.32,37.33,37.26,37.31,77282.5715262738,22.8836,22.8897,22.8468,22.8774,77282.5715
2010-05-11 15:35:00,37.31,37.38,37.31,37.38,44340.59044796535,22.8774,22.9204,22.8774,22.9204,44340.5904
2010-05-11 15:40:00,37.37,37.39,37.34,37.36,68277.67012424485,22.9142,22.9265,22.8958,22.9081,68277.6701
2010-05-11 15:45:00,37.36,37.38,37.31,37.31,112846.23275960331,22.9081,22.9204,22.8774,22.8774,112846.2328
2010-05-11 15:50:00,37.31,37.36,37.24,37.28,160948.36429955543,22.8774,22.9081,22.8345,22.859,160948.3643
2010-05-11 15:55:00,37.29,37.29,37.25,37.28,189216.9155363046,22.8652,22.8652,22.8407,22.859,189216.9155
2010-05-12 09:30:00,37.31,37.36,37.22,37.27,95634.3326114214,22.8774,22.9081,22.8223,22.8529,95634.3326
2010-05-12 09:35:00,37.27,37.45,37.26,37.4,43314.71560469623,22.8529,22.9633,22.8468,22.9326,43314.7156
2010-05-12 09:40:00,37.4,37.4,37.29,37.37,45138.49310384133,22.9326,22.9326,22.8652,22.9142,45138.4931
2010-05-12 09:45:00,37.39,37.44,37.36,37.43,34081.84201527414,22.9265,22.9572,22.9081,22.951,34081.842
2010-05-12 09:50:00,37.44,37.49,37.43,37.47,38413.31357574376,22.9572,22.9878,22.951,22.9756,38413.3136
2010-05-12 09:55:00,37.46,37.61,37.44,37.61,74432.91918385957,22.9694,23.0614,22.9572,23.0614,74432.9192
2010-05-12 10:00:00,37.61,37.64,37.54,37.61,51521.71435084919,23.0614,23.0798,23.0185,23.0614,51521.7144
2010-05-12 10:05:00,37.62,37.7,37.62,37.67,64630.11512595463,23.0675,23.1166,23.0675,23.0982,64630.1151
2010-05-12 10:10:00,37.66,37.69,37.63,37.69,59386.754815912456,23.0921,23.1104,23.0737,23.1104,59386.7548
2010-05-12 10:15:00,37.69,37.72,37.57,37.57,69531.51715490711,23.1104,23.1288,23.0369,23.0369,69531.5172
2010-05-12 10:20:00,37.57,37.64,37.57,37.59,47190.242790379576,23.0369,23.0798,23.0369,23.0491,47190.2428
2010-05-12 10:25:00,37.59,37.64,37.59,37.63,18009.802804057905,23.0491,23.0798,23.0491,23.0737,18009.8028
2010-05-12 10:30:00,37.64,37.64,37.53,37.53,55739.19981762225,23.0798,23.0798,23.0123,23.0123,55739.1998
2010-05-12 10:35:00,37.52,37.57,37.44,37.5,45252.4791975379,23.0062,23.0369,22.9572,22.9939,45252.4792
2010-05-12 10:40:00,37.5,37.51,37.48,37.5,33967.85592157757,22.9939,23.0001,22.9817,22.9939,33967.8559
2010-05-12 10:45:00,37.5,37.54,37.47,37.5,36361.56388920552,22.9939,23.0185,22.9756,22.9939,36361.5639
2010-05-12 10:50:00,37.51,37.52,37.5,37.51,21885.32998974125,23.0001,23.0062,22.9939,23.0001,21885.33
2010-05-12 10:55:00,37.52,37.61,37.51,37.56,32714.00889091531,23.0062,23.0614,23.0001,23.0307,32714.0089
2010-05-12 11:00:00,37.56,37.66,37.56,37.58,36247.57779550895,23.0307,23.0921,23.0307,23.043,36247.5778
2010-05-12 11:05:00,37.58,37.67,37.58,37.6,55967.17200501539,23.043,23.0982,23.043,23.0553,55967.172
2010-05-12 11:10:00,37.59,37.63,37.57,37.63,23253.16311410008,23.0491,23.0737,23.0369,23.0737,23253.1631
2010-05-12 11:15:00,37.63,37.63,37.52,37.57,37159.4665450815,23.0737,23.0737,23.0062,23.0369,37159.4665
2010-05-12 11:20:00,37.57,37.58,37.51,37.51,18579.73327254075,23.0369,23.043,23.0001,23.0001,18579.7333
2010-05-12 11:25:00,37.51,37.57,37.49,37.5,30548.273110680497,23.0001,23.0369,22.9878,22.9939,30548.2731
2010-05-12 11:30:00,37.5,37.56,37.5,37.5,41034.99373076485,22.9939,23.0307,22.9939,22.9939,41034.9937
2010-05-12 11:35:00,37.5,37.57,37.5,37.57,19719.59420950644,22.9939,23.0369,22.9939,23.0369,19719.5942
2010-05-12 11:40:00,37.57,37.58,37.51,37.56,18579.73327254075,23.0369,23.043,23.0001,23.0307,18579.7333
2010-05-12 11:45:00,37.56,37.59,37.51,37.52,25304.91280063832,23.0307,23.0491,23.0001,23.0062,25304.9128
2010-05-12 11:50:00,37.51,37.57,37.47,37.56,25988.82936281773,23.0001,23.0369,22.9756,23.0307,25988.8294
2010-05-12 11:55:00,37.56,37.64,37.56,37.64,27128.690299783422,23.0307,23.0798,23.0307,23.0798,27128.6903
2010-05-12 12:00:00,37.64,37.65,37.59,37.59,22797.218739313805,23.0798,23.0859,23.0491,23.0491,22797.2187
2010-05-12 12:05:00,37.6,37.63,37.59,37.59,11398.609369656902,23.0553,23.0737,23.0491,23.0491,11398.6094
2010-05-12 12:10:00,37.59,37.64,37.59,37.64,50609.82560127664,23.0491,23.0798,23.0491,23.0798,50609.8256
2010-05-12 12:15:00,37.64,37.67,37.64,37.66,17895.816710361338,23.0798,23.0982,23.0798,23.0921,17895.8167
2010-05-12 12:20:00,37.66,37.67,37.6,37.61,23823.09358258293,23.0921,23.0982,23.0553,23.0614,23823.0936
2010-05-12 12:25:00,37.62,37.62,37.56,37.57,68163.68403054828,23.0675,23.0675,23.0307,23.0369,68163.684
2010-05-12 12:30:00,37.57,37.6,37.55,37.56,47532.20107146928,23.0369,23.0553,23.0246,23.0307,47532.2011
2010-05-12 12:35:00,37.56,37.59,37.54,37.59,23139.17702040352,23.0307,23.0491,23.0185,23.0491,23139.177
2010-05-12 12:40:00,37.59,37.61,37.57,37.59,11626.58155705004,23.0491,23.0614,23.0369,23.0491,11626.5816
2010-05-12 12:45:00,37.59,37.59,37.57,37.59,7409.096090276987,23.0491,23.0491,23.0369,23.0491,7409.0961
2010-05-12 12:50:00,37.58,37.59,37.57,37.57,19491.6220221133,23.043,23.0491,23.0369,23.0369,19491.622
2010-05-12 12:55:00,37.58,37.64,37.57,37.62,33853.869827881,23.043,23.0798,23.0369,23.0675,33853.8698
2010-05-12 13:00:00,37.62,37.64,37.61,37.64,19605.60811580987,23.0675,23.0798,23.0614,23.0798,19605.6081
2010-05-12 13:05:00,37.64,37.7,37.63,37.69,35905.61951441924,23.0798,23.1166,23.0737,23.1104,35905.6195
2010-05-12 13:10:00,37.68,37.72,37.66,37.72,35677.647327026105,23.1043,23.1288,23.0921,23.1288,35677.6473
2010-05-12 13:15:00,37.72,37.73,37.7,37.71,65769.97606292032,23.1288,23.135,23.1166,23.1227,65769.9761
2010-05-12 13:20:00,37.7,37.73,37.64,37.64,33397.92545309472,23.1166,23.135,23.0798,23.0798,33397.9255
2010-05-12 13:25:00,37.64,37.64,37.63,37.64,29636.384361107943,23.0798,23.0798,23.0737,23.0798,29636.3844
2010-05-12 13:30:00,37.64,37.69,37.61,37.63,75458.7940271287,23.0798,23.1104,23.0614,23.0737,75458.794
2010-05-12 13:35:00,37.63,37.65,37.61,37.61,46050.381853413885,23.0737,23.0859,23.0614,23.0614,46050.3819
2010-05-12 13:40:00,37.61,37.63,37.56,37.59,48330.10372734527,23.0614,23.0737,23.0307,23.0491,48330.1037
2010-05-12 13:45:00,37.59,37.63,37.57,37.61,33739.88373418443,23.0491,23.0737,23.0369,23.0614,33739.8837
2010-05-12 13:50:00,37.6,37.62,37.56,37.59,27014.70420608686,23.0553,23.0675,23.0307,23.0491,27014.7042
2010-05-12 13:55:00,37.59,37.61,37.52,37.55,37729.39701356435,23.0491,23.0614,23.0062,23.0246,37729.397
2010-05-12 14:00:00,37.53,37.61,37.52,37.58,19035.677647327026,23.0123,23.0614,23.0062,23.043,19035.6776
2010-05-12 14:05:00,37.59,37.63,37.57,37.59,21315.399521258405,23.0491,23.0737,23.0369,23.0491,21315.3995
2010-05-12 14:10:00,37.59,37.64,37.58,37.62,21885.32998974125,23.0491,23.0798,23.043,23.0675,21885.33
2010-05-12 14:15:00,37.62,37.66,37.62,37.64,30092.32873589422,23.0675,23.0921,23.0675,23.0798,30092.3287
2010-05-12 14:20:00,37.63,37.7,37.63,37.67,31574.147953949618,23.0737,23.1166,23.0737,23.0982,31574.148
2010-05-12 14:25:00,37.66,37.66,37.63,37.65,19719.59420950644,23.0921,23.0921,23.0737,23.0859,19719.5942
2010-05-12 14:30:00,37.65,37.69,37.64,37.64,65428.01778183062,23.0859,23.1104,23.0798,23.0798,65428.0178
2010-05-12 14:35:00,37.64,37.65,37.6,37.61,23025.190926706942,23.0798,23.0859,23.0553,23.0614,23025.1909
2010-05-12 14:40:00,37.62,37.64,37.61,37.61,30890.231391770205,23.0675,23.0798,23.0614,23.0614,30890.2314
2010-05-12 14:45:00,37.62,37.65,37.61,37.62,24507.01014476234,23.0675,23.0859,23.0614,23.0675,24507.0101
2010-05-12 14:50:00,37.62,37.64,37.59,37.63,26444.773737604013,23.0675,23.0798,23.0491,23.0737,26444.7737
2010-05-12 14:55:00,37.63,37.65,37.63,37.64,17667.844522968197,23.0737,23.0859,23.0737,23.0798,17667.8445
2010-05-12 15:00:00,37.64,37.68,37.61,37.67,53231.50575629773,23.0798,23.1043,23.0614,23.0982,53231.5058
2010-05-12 15:05:00,37.67,37.72,37.63,37.63,73293.05824689388,23.0982,23.1288,23.0737,23.0737,73293.0582
2010-05-12 15:10:00,37.64,37.64,37.61,37.64,68163.68403054828,23.0798,23.0798,23.0614,23.0798,68163.684
2010-05-12 15:15:00,37.64,37.66,37.64,37.66,50153.88122649037,23.0798,23.0921,23.0798,23.0921,50153.8812
2010-05-12 15:20:00,37.65,37.67,37.65,37.67,40693.03544967514,23.0859,23.0982,23.0859,23.0982,40693.0354
2010-05-12 15:25:00,37.66,37.73,37.66,37.7,39211.21623161974,23.0921,23.135,23.0921,23.1166,39211.2162
2010-05-12 15:30:00,37.7,37.72,37.66,37.67,69987.46152969338,23.1166,23.1288,23.0921,23.0982,69987.4615
2010-05-12 15:35:00,37.67,37.71,37.62,37.65,73179.07215319731,23.0982,23.1227,23.0675,23.0859,73179.0722
2010-05-12 15:40:00,37.66,37.72,37.65,37.65,86971.38949048216,23.0921,23.1288,23.0859,23.0859,86971.3895
2010-05-12 15:45:00,37.66,37.74,37.66,37.74,86401.45902199931,23.0921,23.1411,23.0921,23.1411,86401.459
2010-05-12 15:50:00,37.75,37.76,37.7,37.74,120711.2732246666,23.1472,23.1534,23.1166,23.1411,120711.2732
2010-05-12 15:55:00,37.73,37.74,37.69,37.74,209392.45412059728,23.135,23.1411,23.1104,23.1411,209392.4541
2010-05-13 09:30:00,37.46,37.63,37.37,37.37,69759.48934230024,22.9694,23.0737,22.9142,22.9142,69759.4893
2010-05-13 09:35:00,37.37,37.5,37.35,37.36,92442.72198791748,22.9142,22.9939,22.902,22.9081,92442.722
2010-05-13 09:40:00,37.36,37.39,37.29,37.33,89251.11136441355,22.9081,22.9265,22.8652,22.8897,89251.1114
2010-05-13 09:45:00,37.34,37.39,37.31,37.37,113302.1771343896,22.8958,22.9265,22.8774,22.9142,113302.1771
2010-05-13 09:50:00,37.38,37.38,37.3,37.36,76256.69668300467,22.9204,22.9204,22.8713,22.9081,76256.6967
2010-05-13 09:55:00,37.35,37.44,37.32,37.38,87883.27824005471,22.902,22.9572,22.8836,22.9204,87883.2782
2010-05-13 10:00:00,37.37,37.53,37.35,37.51,47988.14544625556,22.9142,23.0123,22.902,23.0001,47988.1454
2010-05-13 10:05:00,37.51,37.54,37.42,37.52,40465.063262282005,23.0001,23.0185,22.9449,23.0062,40465.0633
2010-05-13 10:10:00,37.53,37.53,37.44,37.44,52889.547475208026,23.0123,23.0123,22.9572,22.9572,52889.5475
2010-05-13 10:15:00,37.44,37.47,37.43,37.46,90276.98620768268,22.9572,22.9756,22.951,22.9694,90276.9862
2010-05-13 10:20:00,37.45,37.47,37.43,37.46,32258.06451612904,22.9633,22.9756,22.951,22.9694,32258.0645
2010-05-13 10:25:00,37.45,37.46,37.4,37.45,19035.677647327026,22.9633,22.9694,22.9326,22.9633,19035.6776
2010-05-13 10:30:00,37.45,37.48,37.43,37.44,54485.35278695999,22.9633,22.9817,22.951,22.9572,54485.3528
2010-05-13 10:35:00,37.45,37.49,37.43,37.45,48444.08982104183,22.9633,22.9878,22.951,22.9633,48444.0898
2010-05-13 10:40:00,37.45,37.5,37.45,37.5,19719.59420950644,22.9633,22.9939,22.9633,22.9939,19719.5942
2010-05-13 10:45:00,37.5,37.51,37.47,37.5,31916.10623503933,22.9939,23.0001,22.9756,22.9939,31916.1062
2010-05-13 10:50:00,37.5,37.5,37.44,37.45,39211.21623161974,22.9939,22.9939,22.9572,22.9633,39211.2162
2010-05-13 10:55:00,37.45,37.45,37.42,37.43,46506.32622820016,22.9633,22.9633,22.9449,22.951,46506.3262
2010-05-13 11:00:00,37.43,37.44,37.36,37.44,63034.309814202665,22.951,22.9572,22.9081,22.9572,63034.3098
2010-05-13 11:05:00,37.44,37.47,37.41,37.43,30890.231391770205,22.9572,22.9756,22.9388,22.951,30890.2314
2010-05-13 11:10:00,37.46,37.46,37.42,37.44,35221.70295223983,22.9694,22.9694,22.9449,22.9572,35221.703
2010-05-13 11:15:00,37.43,37.46,37.41,37.43,21543.371708651543,22.951,22.9694,22.9388,22.951,21543.3717
2010-05-13 11:20:00,37.43,37.5,37.42,37.43,46848.28450928986,22.951,22.9939,22.9449,22.951,46848.2845
2010-05-13 11:25:00,37.43,37.46,37.41,37.41,23823.09358258293,22.951,22.9694,22.9388,22.9388,23823.0936
2010-05-13 11:30:00,37.41,37.42,37.36,37.41,58132.9077852502,22.9388,22.9449,22.9081,22.9388,58132.9078
2010-05-13 11:35:00,37.41,37.43,37.36,37.39,30548.273110680497,22.9388,22.951,22.9081,22.9265,30548.2731
2010-05-13 11:40:00,37.37,37.42,37.35,37.42,77966.4880884532,22.9142,22.9449,22.902,22.9449,77966.4881
2010-05-13 11:45:00,37.42,37.43,37.41,37.42,15502.108742733386,22.9449,22.951,22.9388,22.9449,15502.1087
2010-05-13 11:50:00,37.42,37.44,37.34,37.37,76826.62715148753,22.9449,22.9572,22.8958,22.9142,76826.6272
2010-05-13 11:55:00,37.38,37.39,37.34,37.36,35563.661233329534,22.9204,22.9265,22.8958,22.9081,35563.6612
2010-05-13 12:00:00,37.36,37.4,37.34,37.4,59272.76872221589,22.9081,22.9326,22.8958,22.9326,59272.7687
2010-05-13 12:05:00,37.39,37.43,37.37,37.4,28496.52342414225,22.9265,22.951,22.9142,22.9326,28496.5234
2010-05-13 12:10:00,37.4,37.43,37.38,37.38,37045.48045138493,22.9326,22.951,22.9204,22.9204,37045.4805
2010-05-13 12:15:00,37.38,37.42,37.34,37.4,56651.088567194805,22.9204,22.9449,22.8958,22.9326,56651.0886
2010-05-13 12:20:00,37.39,37.43,37.38,37.43,24848.968425852046,22.9265,22.951,22.9204,22.951,24848.9684
2010-05-13 12:25:00,37.43,37.43,37.41,37.43,20745.469052775563,22.951,22.951,22.9388,22.951,20745.4691
2010-05-13 12:30:00,37.43,37.44,37.43,37.43,25418.89889433489,22.951,22.9572,22.951,22.951,25418.8989
2010-05-13 12:35:00,37.43,37.45,37.39,37.41,24620.99623845891,22.951,22.9633,22.9265,22.9388,24620.9962
2010-05-13 12:40:00,37.41,37.46,37.4,37.43,18123.788897754475,22.9388,22.9694,22.9326,22.951,18123.7889
2010-05-13 12:45:00,37.43,37.45,37.4,37.4,25418.89889433489,22.951,22.9633,22.9326,22.9326,25418.8989
2010-05-13 12:50:00,37.4,37.42,37.37,37.41,31460.16186025305,22.9326,22.9449,22.9142,22.9388,31460.1619
2010-05-13 12:55:00,37.41,37.45,37.39,37.41,19263.649834720163,22.9388,22.9633,22.9265,22.9388,19263.6498
2010-05-13 13:00:00,37.4,37.4,37.36,37.38,56537.10247349824,22.9326,22.9326,22.9081,22.9204,56537.1025
2010-05-13 13:05:00,37.38,37.39,37.36,37.37,39781.14670010259,22.9204,22.9265,22.9081,22.9142,39781.1467
2010-05-13 13:10:00,37.36,37.47,37.36,37.42,53231.50575629773,22.9081,22.9756,22.9081,22.9449,53231.5058
2010-05-13 13:15:00,37.42,37.51,37.42,37.5,53345.4918499943,22.9449,23.0001,22.9449,22.9939,53345.4918
2010-05-13 13:20:00,37.51,37.52,37.44,37.44,29636.384361107943,23.0001,23.0062,22.9572,22.9572,29636.3844
2010-05-13 13:25:00,37.45,37.5,37.45,37.49,21201.41342756184,22.9633,22.9939,22.9633,22.9878,21201.4134
2010-05-13 13:30:00,37.5,37.56,37.5,37.52,26102.815456514305,22.9939,23.0307,22.9939,23.0062,26102.8155
2010-05-13 13:35:00,37.52,37.56,37.5,37.51,45138.49310384133,23.0062,23.0307,22.9939,23.0001,45138.4931
2010-05-13 13:40:00,37.51,37.54,37.43,37.46,40009.11888749572,23.0001,23.0185,22.951,22.9694,40009.1189
2010-05-13 13:45:00,37.46,37.5,37.43,37.49,21885.32998974125,22.9694,22.9939,22.951,22.9878,21885.33
2010-05-13 13:50:00,37.5,37.51,37.48,37.5,24165.05186367264,22.9939,23.0001,22.9817,22.9939,24165.0519
2010-05-13 13:55:00,37.49,37.51,37.49,37.5,13564.345149891711,22.9878,23.0001,22.9878,22.9939,13564.3451
2010-05-13 14:00:00,37.5,37.53,37.5,37.5,28268.55123674912,22.9939,23.0123,22.9939,22.9939,28268.5512
2010-05-13 14:05:00,37.5,37.54,37.5,37.51,13564.345149891711,22.9939,23.0185,22.9939,23.0001,13564.3451
2010-05-13 14:10:00,37.52,37.56,37.51,37.52,16641.969679699076,23.0062,23.0307,23.0001,23.0062,16641.9697
2010-05-13 14:15:00,37.51,37.55,37.5,37.54,16413.997492305938,23.0001,23.0246,22.9939,23.0185,16413.9975
2010-05-13 14:20:00,37.55,37.55,37.5,37.51,18123.788897754475,23.0246,23.0246,22.9939,23.0001,18123.7889
2010-05-13 14:25:00,37.52,37.53,37.46,37.47,39097.23013792317,23.0062,23.0123,22.9694,22.9756,39097.2301
2010-05-13 14:30:00,37.47,37.5,37.44,37.46,23025.190926706942,22.9756,22.9939,22.9572,22.9694,23025.1909
2010-05-13 14:35:00,37.47,37.5,37.43,37.48,37957.36920095748,22.9756,22.9939,22.951,22.9817,37957.3692
2010-05-13 14:40:00,37.48,37.48,37.43,37.45,26102.815456514305,22.9817,22.9817,22.951,22.9633,26102.8155
2010-05-13 14:45:00,37.45,37.45,37.39,37.41,28154.565143052547,22.9633,22.9633,22.9265,22.9388,28154.5651
2010-05-13 14:50:00,37.42,37.42,37.36,37.37,43086.74341730309,22.9449,22.9449,22.9081,22.9142,43086.7434
2010-05-13 14:55:00,37.38,37.42,37.37,37.42,35563.661233329534,22.9204,22.9449,22.9142,22.9449,35563.6612
2010-05-13 15:00:00,37.42,37.45,37.4,37.42,48786.04810213154,22.9449,22.9633,22.9326,22.9449,48786.0481
2010-05-13 15:05:00,37.42,37.42,37.38,37.38,42972.75732360652,22.9449,22.9449,22.9204,22.9204,42972.7573
2010-05-13 15:10:00,37.39,37.4,37.29,37.34,84577.68152285421,22.9265,22.9326,22.8652,22.8958,84577.6815
2010-05-13 15:15:00,37.33,37.34,37.21,37.22,124130.85603556366,22.8897,22.8958,22.8161,22.8223,124130.856
2010-05-13 15:20:00,37.22,37.3,37.22,37.3,58246.89387894677,22.8223,22.8713,22.8223,22.8713,58246.8939
2010-05-13 15:25:00,37.29,37.35,37.26,37.29,84349.70933546107,22.8652,22.902,22.8468,22.8652,84349.7093
2010-05-13 15:30:00,37.29,37.31,37.26,37.28,121395.189786846,22.8652,22.8774,22.8468,22.859,121395.1898
2010-05-13 15:35:00,37.29,37.34,37.25,37.31,158668.64242562407,22.8652,22.8958,22.8407,22.8774,158668.6424
2010-05-13 15:40:00,37.31,37.33,37.24,37.29,133249.7435312892,22.8774,22.8897,22.8345,22.8652,133249.7435
2010-05-13 15:45:00,37.3,37.37,37.3,37.32,117405.6765074661,22.8713,22.9142,22.8713,22.8836,117405.6765
2010-05-13 15:50:00,37.32,37.38,37.29,37.32,163114.10007979028,22.8836,22.9204,22.8652,22.8836,163114.1001
2010-05-13 15:55:00,37.33,37.33,37.21,37.21,254986.8915992249,22.8897,22.8897,22.8161,22.8161,254986.8916
2010-05-14 09:30:00,36.85,37.09,36.85,36.87,123560.92556708082,22.5954,22.7425,22.5954,22.6076,123560.9256
2010-05-14 09:35:00,36.91,36.91,36.67,36.77,87997.26433375129,22.6322,22.6322,22.485,22.5463,87997.2643
2010-05-14 09:40:00,36.79,36.8,36.58,36.72,60412.62965918158,22.5586,22.5647,22.4298,22.5157,60412.6297
2010-05-14 09:45:00,36.72,36.82,36.66,36.67,66225.9204377066,22.5157,22.577,22.4789,22.485,66225.9204
2010-05-14 09:50:00,36.67,36.77,36.62,36.64,62236.407158326685,22.485,22.5463,22.4544,22.4666,62236.4072
2010-05-14 09:55:00,36.66,36.7,36.56,36.64,63490.25418898895,22.4789,22.5034,22.4176,22.4666,63490.2542
2010-05-14 10:00:00,36.64,36.64,36.51,36.57,59272.76872221589,22.4666,22.4666,22.3869,22.4237,59272.7687
2010-05-14 10:05:00,36.57,36.73,36.57,36.72,40351.07716858544,22.4237,22.5218,22.4237,22.5157,40351.0772
2010-05-14 10:10:00,36.72,36.85,36.69,36.84,45708.42357232418,22.5157,22.5954,22.4973,22.5893,45708.4236
2010-05-14 10:15:00,36.84,36.86,36.7,36.72,104183.28963866408,22.5893,22.6015,22.5034,22.5157,104183.2896
2010-05-14 10:20:00,36.72,36.88,36.71,36.87,112618.2605722102,22.5157,22.6138,22.5095,22.6076,112618.2606
2010-05-14 10:25:00,36.87,36.87,36.77,36.78,39781.14670010259,22.6076,22.6076,22.5463,22.5525,39781.1467
2010-05-14 10:30:00,36.79,36.85,36.77,36.77,24962.954519548617,22.5586,22.5954,22.5463,22.5463,24962.9545
2010-05-14 10:35:00,36.79,36.83,36.75,36.77,32486.03670352217,22.5586,22.5831,22.5341,22.5463,32486.0367
2010-05-14 10:40:00,36.77,36.77,36.69,36.77,41262.96591815799,22.5463,22.5463,22.4973,22.5463,41262.9659
2010-05-14 10:45:00,36.77,36.83,36.72,36.81,22911.20483301037,22.5463,22.5831,22.5157,22.5709,22911.2048
2010-05-14 10:50:00,36.81,36.81,36.73,36.76,37273.45263877807,22.5709,22.5709,22.5218,22.5402,37273.4526
2010-05-14 10:55:00,36.76,36.77,36.7,36.75,41490.938105551126,22.5402,22.5463,22.5034,22.5341,41490.9381
2010-05-14 11:00:00,36.75,36.75,36.63,36.65,28268.55123674912,22.5341,22.5341,22.4605,22.4728,28268.5512
2010-05-14 11:05:00,36.66,36.67,36.63,36.65,40009.11888749572,22.4789,22.485,22.4605,22.4728,40009.1189
2010-05-14 11:10:00,36.64,36.72,36.56,36.72,41148.97982446141,22.4666,22.5157,22.4176,22.5157,41148.9798
2010-05-14 11:15:00,36.72,36.73,36.59,36.59,30434.28701698393,22.5157,22.5218,22.436,22.436,30434.287
2010-05-14 11:20:00,36.59,36.64,36.52,36.62,29066.4538926251,22.436,22.4666,22.393,22.4544,29066.4539
2010-05-14 11:25:00,36.61,36.72,36.61,36.63,34195.82810897071,22.4482,22.5157,22.4482,22.4605,34195.8281
2010-05-14 11:30:00,36.61,36.7,36.61,36.66,62464.37934571983,22.4482,22.5034,22.4482,22.4789,62464.3793
2010-05-14 11:35:00,36.66,36.68,36.64,36.65,50723.811694973214,22.4789,22.4911,22.4666,22.4728,50723.8117
2010-05-14 11:40:00,36.65,36.65,36.6,36.65,25418.89889433489,22.4728,22.4728,22.4421,22.4728,25418.8989
2010-05-14 11:45:00,36.66,36.67,36.62,36.64,15730.080930126524,22.4789,22.485,22.4544,22.4666,15730.0809
2010-05-14 11:50:00,36.64,36.65,36.6,36.64,30206.31482959079,22.4666,22.4728,22.4421,22.4666,30206.3148
2010-05-14 11:55:00,36.64,36.65,36.6,36.64,23253.16311410008,22.4666,22.4728,22.4421,22.4666,23253.1631
2010-05-14 12:00:00,36.64,36.65,36.58,36.61,32372.0506098256,22.4666,22.4728,22.4298,22.4482,32372.0506
2010-05-14 12:05:00,36.61,36.64,36.48,36.58,68847.60059272769,22.4482,22.4666,22.3685,22.4298,68847.6006
2010-05-14 12:10:00,36.58,36.62,36.56,36.57,24507.01014476234,22.4298,22.4544,22.4176,22.4237,24507.0101
2010-05-14 12:15:00,36.56,36.65,36.55,36.65,24962.954519548617,22.4176,22.4728,22.4114,22.4728,24962.9545
2010-05-14 12:20:00,36.66,36.75,36.61,36.73,58132.9077852502,22.4789,22.5341,22.4482,22.5218,58132.9078
2010-05-14 12:25:00,36.73,36.76,36.64,36.66,38185.34138835062,22.5218,22.5402,22.4666,22.4789,38185.3414
2010-05-14 12:30:00,36.65,36.69,36.64,36.66,22113.30217713439,22.4728,22.4973,22.4666,22.4789,22113.3022
2010-05-14 12:35:00,36.66,36.72,36.66,36.72,34537.78639006041,22.4789,22.5157,22.4789,22.5157,34537.7864
2010-05-14 12:40:00,36.72,36.74,36.68,36.69,29180.439986321668,22.5157,22.5279,22.4911,22.4973,29180.44
2010-05-14 12:45:00,36.68,36.69,36.64,36.66,26900.71811239029,22.4911,22.4973,22.4666,22.4789,26900.7181
2010-05-14 12:50:00,36.67,36.75,36.67,36.75,28040.57904935598,22.485,22.5341,22.485,22.5341,28040.579
2010-05-14 12:55:00,36.74,36.79,36.74,36.78,14362.247805767696,22.5279,22.5586,22.5279,22.5525,14362.2478
2010-05-14 13:00:00,36.79,36.81,36.74,36.75,57221.01903567765,22.5586,22.5709,22.5279,22.5341,57221.019
2010-05-14 13:05:00,36.75,36.79,36.72,36.77,25874.843269121167,22.5341,22.5586,22.5157,22.5463,25874.8433
2010-05-14 13:10:00,36.78,36.79,36.75,36.79,64402.1429385615,22.5525,22.5586,22.5341,22.5586,64402.1429
2010-05-14 13:15:00,36.8,36.82,36.68,36.71,56993.04684828451,22.5647,22.577,22.4911,22.5095,56993.0468
2010-05-14 13:20:00,36.71,36.76,36.7,36.74,40693.03544967514,22.5095,22.5402,22.5034,22.5279,40693.0354
2010-05-14 13:25:00,36.75,36.76,36.68,36.7,21429.385614954976,22.5341,22.5402,22.4911,22.5034,21429.3856
2010-05-14 13:30:00,36.7,36.7,36.59,36.6,42402.82685512368,22.5034,22.5034,22.436,22.4421,42402.8269
2010-05-14 13:35:00,36.6,36.65,36.56,36.59,77168.58543257722,22.4421,22.4728,22.4176,22.436,77168.5854
2010-05-14 13:40:00,36.6,36.62,36.57,36.62,30434.28701698393,22.4421,22.4544,22.4237,22.4544,30434.287
2010-05-14 13:45:00,36.62,36.64,36.59,36.59,26786.73201869372,22.4544,22.4666,22.436,22.436,26786.732
2010-05-14 13:50:00,36.59,36.62,36.57,36.59,27014.70420608686,22.436,22.4544,22.4237,22.436,27014.7042
2010-05-14 13:55:00,36.59,36.68,36.57,36.61,32714.00889091531,22.436,22.4911,22.4237,22.4482,32714.0089
2010-05-14 14:00:00,36.6,36.64,36.59,36.59,19149.6637410236,22.4421,22.4666,22.436,22.436,19149.6637
2010-05-14 14:05:00,36.6,36.61,36.55,36.56,22227.28827083096,22.4421,22.4482,22.4114,22.4176,22227.2883
2010-05-14 14:10:00,36.57,36.57,36.5,36.53,34879.74467115012,22.4237,22.4237,22.3808,22.3992,34879.7447
2010-05-14 14:15:00,36.53,36.54,36.45,36.52,36019.60560811581,22.3992,22.4053,22.3501,22.393,36019.6056
2010-05-14 14:20:00,36.53,36.63,36.53,36.63,35449.675139632964,22.3992,22.4605,22.3992,22.4605,35449.6751
2010-05-14 14:25:00,36.62,36.64,36.57,36.62,23139.17702040352,22.4544,22.4666,22.4237,22.4544,23139.177
2010-05-14 14:30:00,36.63,36.64,36.59,36.64,32486.03670352217,22.4605,22.4666,22.436,22.4666,32486.0367
2010-05-14 14:35:00,36.64,36.72,36.61,36.68,42744.78513621338,22.4666,22.5157,22.4482,22.4911,42744.7851
2010-05-14 14:40:00,36.7,36.7,36.65,36.66,23481.135301493217,22.5034,22.5034,22.4728,22.4789,23481.1353
2010-05-14 14:45:00,36.66,36.69,36.65,36.68,23025.190926706942,22.4789,22.4973,22.4728,22.4911,23025.1909
2010-05-14 14:50:00,36.68,36.72,36.62,36.64,38413.31357574376,22.4911,22.5157,22.4544,22.4666,38413.3136
2010-05-14 14:55:00,36.64,36.65,36.58,36.62,40579.04935597857,22.4666,22.4728,22.4298,22.4544,40579.0494
2010-05-14 15:00:00,36.63,36.65,36.6,36.63,30776.245298073634,22.4605,22.4728,22.4421,22.4605,30776.2453
2010-05-14 15:05:00,36.64,36.64,36.57,36.58,41034.99373076485,22.4666,22.4666,22.4237,22.4298,41034.9937
2010-05-14 15:10:00,36.58,36.64,36.57,36.57,38071.35529465405,22.4298,22.4666,22.4237,22.4237,38071.3553
2010-05-14 15:15:00,36.58,36.59,36.53,36.53,46848.28450928986,22.4298,22.436,22.3992,22.3992,46848.2845
2010-05-14 15:20:00,36.55,36.59,36.48,36.5,77966.4880884532,22.4114,22.436,22.3685,22.3808,77966.4881
2010-05-14 15:25:00,36.5,36.53,36.45,36.5,63718.22637638208,22.3808,22.3992,22.3501,22.3808,63718.2264
2010-05-14 15:30:00,36.5,36.54,36.48,36.54,98939.9293286219,22.3808,22.4053,22.3685,22.4053,98939.9293
2010-05-14 15:35:00,36.53,36.55,36.47,36.5,61210.53231505757,22.3992,22.4114,22.3624,22.3808,61210.5323
2010-05-14 15:40:00,36.49,36.66,36.49,36.65,174284.73726205403,22.3746,22.4789,22.3746,22.4728,174284.7373
2010-05-14 15:45:00,36.65,36.66,36.62,36.64,129944.14681408869,22.4728,22.4789,22.4544,22.4666,129944.1468
2010-05-14 15:50:00,36.63,36.76,36.6,36.76,292830.2747064858,22.4605,22.5402,22.4421,22.5402,292830.2747
2010-05-14 15:55:00,36.75,36.8,36.66,36.67,329533.79687678104,22.5341,22.5647,22.4789,22.485,329533.7969
2010-05-17 09:30:00,36.79,37.01,36.41,36.93,79676.27949390175,22.5586,22.6935,22.3256,22.6444,79676.2795
2010-05-17 09:35:00,36.93,37.1,36.93,37.07,30434.28701698393,22.6444,22.7487,22.6444,22.7303,30434.287
2010-05-17 09:40:00,37.1,37.1,36.98,36.98,28610.509517838826,22.7487,22.7487,22.6751,22.6751,28610.5095
2010-05-17 09:45:00,36.98,37.05,36.91,37.04,55853.18591131882,22.6751,22.718,22.6322,22.7119,55853.1859
2010-05-17 09:50:00,37.07,37.08,36.95,36.99,51407.72825715263,22.7303,22.7364,22.6567,22.6812,51407.7283
2010-05-17 09:55:00,36.99,37.02,36.92,36.98,50267.86732018694,22.6812,22.6996,22.6383,22.6751,50267.8673
2010-05-17 10:00:00,36.97,37.0,36.89,36.9,58474.86606633991,22.669,22.6874,22.6199,22.626,58474.8661
2010-05-17 10:05:00,36.9,36.97,36.88,36.88,54941.29716174627,22.626,22.669,22.6138,22.6138,54941.2972
2010-05-17 10:10:00,36.89,37.01,36.87,36.94,67707.739655762,22.6199,22.6935,22.6076,22.6506,67707.7397
2010-05-17 10:15:00,36.94,37.0,36.94,36.98,60412.62965918158,22.6506,22.6874,22.6506,22.6751,60412.6297
2010-05-17 10:20:00,36.98,37.0,36.89,36.9,56537.10247349824,22.6751,22.6874,22.6199,22.626,56537.1025
2010-05-17 10:25:00,36.9,36.95,36.88,36.94,37729.39701356435,22.626,22.6567,22.6138,22.6506,37729.397
2010-05-17 10:30:00,36.94,37.03,36.9,37.03,43770.6599794825,22.6506,22.7058,22.626,22.7058,43770.66
2010-05-17 10:35:00,37.03,37.13,37.03,37.07,60754.58794027129,22.7058,22.7671,22.7058,22.7303,60754.5879
2010-05-17 10:40:00,37.07,37.08,36.93,36.95,56765.07466089137,22.7303,22.7364,22.6444,22.6567,56765.0747
2010-05-17 10:45:00,36.95,37.02,36.95,36.99,31802.120141342755,22.6567,22.6996,22.6567,22.6812,31802.1201
2010-05-17 10:50:00,37.0,37.08,36.96,37.0,64174.17075116836,22.6874,22.7364,22.6628,22.6874,64174.1708
2010-05-17 10:55:00,37.0,37.0,36.93,36.93,36247.57779550895,22.6874,22.6874,22.6444,22.6444,36247.5778
2010-05-17 11:00:00,36.93,37.0,36.9,36.9,32258.06451612904,22.6444,22.6874,22.626,22.626,32258.0645
2010-05-17 11:05:00,36.91,36.93,36.89,36.93,25874.843269121167,22.6322,22.6444,22.6199,22.6444,25874.8433
2010-05-17 11:10:00,36.93,36.94,36.87,36.91,59728.71309700217,22.6444,22.6506,22.6076,22.6322,59728.7131
2010-05-17 11:15:00,36.9,36.9,36.84,36.84,115011.96853983814,22.626,22.626,22.5893,22.5893,115011.9685
2010-05-17 11:20:00,36.84,36.88,36.84,36.85,66453.89262509973,22.5893,22.6138,22.5893,22.5954,66453.8926
2010-05-17 11:25:00,36.85,36.89,36.82,36.88,52889.547475208026,22.5954,22.6199,22.577,22.6138,52889.5475
2010-05-17 11:30:00,36.87,36.95,36.85,36.95,38071.35529465405,22.6076,22.6567,22.5954,22.6567,38071.3553
2010-05-17 11:35:00,36.94,36.98,36.93,36.95,31916.10623503933,22.6506,22.6751,22.6444,22.6567,31916.1062
2010-05-17 11:40:00,36.94,37.0,36.94,36.96,25646.87108172803,22.6506,22.6874,22.6506,22.6628,25646.8711
2010-05-17 11:45:00,36.96,36.98,36.88,36.91,84235.7232417645,22.6628,22.6751,22.6138,22.6322,84235.7232
2010-05-17 11:50:00,36.92,36.92,36.81,36.81,60298.64356548501,22.6383,22.6383,22.5709,22.5709,60298.6436
2010-05-17 11:55:00,36.82,36.85,36.79,36.79,41376.95201185456,22.577,22.5954,22.5586,22.5586,41376.952
2010-05-17 12:00:00,36.79,36.79,36.45,36.47,227972.18739313804,22.5586,22.5586,22.3501,22.3624,227972.1874
2010-05-17 12:05:00,36.47,36.55,36.42,36.51,83665.79277328166,22.3624,22.4114,22.3317,22.3869,83665.7928
2010-05-17 12:10:00,36.5,36.61,36.5,36.59,23025.190926706942,22.3808,22.4482,22.3808,22.436,23025.1909
2010-05-17 12:15:00,36.59,36.63,36.56,36.62,23253.16311410008,22.436,22.4605,22.4176,22.4544,23253.1631
2010-05-17 12:20:00,36.62,36.67,36.61,36.64,44682.54872905506,22.4544,22.485,22.4482,22.4666,44682.5487
2010-05-17 12:25:00,36.64,36.7,36.64,36.66,31346.17576655648,22.4666,22.5034,22.4666,22.4789,31346.1758
2010-05-17 12:30:00,36.66,36.79,36.65,36.79,25874.843269121167,22.4789,22.5586,22.4728,22.5586,25874.8433
2010-05-17 12:35:00,36.79,36.79,36.74,36.76,26444.773737604013,22.5586,22.5586,22.5279,22.5402,26444.7737
2010-05-17 12:40:00,36.76,36.78,36.72,36.75,25532.88498803146,22.5402,22.5525,22.5157,22.5341,25532.885
2010-05-17 12:45:00,36.75,36.79,36.74,36.76,19833.58030320301,22.5341,22.5586,22.5279,22.5402,19833.5803
2010-05-17 12:50:00,36.76,36.77,36.66,36.72,35107.71685854326,22.5402,22.5463,22.4789,22.5157,35107.7169
2010-05-17 12:55:00,36.72,36.72,36.67,36.68,18351.761085147613,22.5157,22.5157,22.485,22.4911,18351.7611
2010-05-17 13:00:00,36.69,36.73,36.67,36.71,45252.4791975379,22.4973,22.5218,22.485,22.5095,45252.4792
2010-05-17 13:05:00,36.71,36.74,36.68,36.7,28040.57904935598,22.5095,22.5279,22.4911,22.5034,28040.579
2010-05-17 13:10:00,36.71,36.74,36.7,36.74,18351.761085147613,22.5095,22.5279,22.5034,22.5279,18351.7611
2010-05-17 13:15:00,36.74,36.87,36.74,36.87,59158.78262851932,22.5279,22.6076,22.5279,22.6076,59158.7826
2010-05-17 13:20:00,36.87,36.87,36.79,36.81,37843.38310726092,22.6076,22.6076,22.5586,22.5709,37843.3831
2010-05-17 13:25:00,36.81,36.86,36.81,36.82,31460.16186025305,22.5709,22.6015,22.5709,22.577,31460.1619
2010-05-17 13:30:00,36.81,36.86,36.8,36.81,49811.92294540066,22.5709,22.6015,22.5647,22.5709,49811.9229
2010-05-17 13:35:00,36.81,36.83,36.71,36.73,31232.18967285992,22.5709,22.5831,22.5095,22.5218,31232.1897
2010-05-17 13:40:00,36.73,36.75,36.66,36.69,29180.439986321668,22.5218,22.5341,22.4789,22.4973,29180.44
2010-05-17 13:45:00,36.69,36.72,36.66,36.69,24393.02405106577,22.4973,22.5157,22.4789,22.4973,24393.0241
2010-05-17 13:50:00,36.69,36.72,36.66,36.72,25646.87108172803,22.4973,22.5157,22.4789,22.5157,25646.8711
2010-05-17 13:55:00,36.72,36.82,36.72,36.82,31574.147953949618,22.5157,22.577,22.5157,22.577,31574.148
2010-05-17 14:00:00,36.82,36.86,36.79,36.83,62122.421064630114,22.577,22.6015,22.5586,22.5831,62122.4211
2010-05-17 14:05:00,36.84,36.85,36.78,36.78,35677.647327026105,22.5893,22.5954,22.5525,22.5525,35677.6473
2010-05-17 14:10:00,36.78,36.8,36.76,36.77,68049.6979368517,22.5525,22.5647,22.5402,22.5463,68049.6979
2010-05-17 14:15:00,36.77,36.82,36.77,36.81,27698.62076826627,22.5463,22.577,22.5463,22.5709,27698.6208
2010-05-17 14:20:00,36.82,36.84,36.77,36.78,26900.71811239029,22.577,22.5893,22.5463,22.5525,26900.7181
2010-05-17 14:25:00,36.78,36.81,36.73,36.8,32486.03670352217,22.5525,22.5709,22.5218,22.5647,32486.0367
2010-05-17 14:30:00,36.8,36.85,36.79,36.8,41490.938105551126,22.5647,22.5954,22.5586,22.5647,41490.9381
2010-05-17 14:35:00,36.8,36.86,36.79,36.85,97686.08229795966,22.5647,22.6015,22.5586,22.5954,97686.0823
2010-05-17 14:40:00,36.85,36.86,36.84,36.84,97344.12401686994,22.5954,22.6015,22.5893,22.5893,97344.124
2010-05-17 14:45:00,36.84,36.85,36.84,36.84,62464.37934571983,22.5893,22.5954,22.5893,22.5893,62464.3793
2010-05-17 14:50:00,36.85,36.85,36.8,36.82,44454.57654166192,22.5954,22.5954,22.5647,22.577,44454.5765
2010-05-17 14:55:00,36.82,36.86,36.81,36.85,80018.23777499144,22.577,22.6015,22.5709,22.5954,80018.2378
2010-05-17 15:00:00,36.85,36.91,36.83,36.86,125498.68915992248,22.5954,22.6322,22.5831,22.6015,125498.6892
2010-05-17 15:05:00,36.87,36.87,36.79,36.8,83095.86230479882,22.6076,22.6076,22.5586,22.5647,83095.8623
2010-05-17 15:10:00,36.81,36.86,36.8,36.8,43428.7016983928,22.5709,22.6015,22.5647,22.5647,43428.7017
2010-05-17 15:15:00,36.8,36.8,36.71,36.75,75572.78012082526,22.5647,22.5647,22.5095,22.5341,75572.7801
2010-05-17 15:20:00,36.76,36.8,36.7,36.77,41034.99373076485,22.5402,22.5647,22.5034,22.5463,41034.9937
2010-05-17 15:25:00,36.78,36.84,36.73,36.84,44796.53482275162,22.5525,22.5893,22.5218,22.5893,44796.5348
2010-05-17 15:30:00,36.83,36.89,36.83,36.89,71811.23902883848,22.5831,22.6199,22.5831,22.6199,71811.239
2010-05-17 15:35:00,36.89,37.0,36.88,37.0,148295.9078992363,22.6199,22.6874,22.6138,22.6874,148295.9079
2010-05-17 15:40:00,37.0,37.03,36.95,36.96,125840.6474410122,22.6874,22.7058,22.6567,22.6628,125840.6474
2010-05-17 15:45:00,36.96,37.0,36.92,36.93,111250.42744785135,22.6628,22.6874,22.6383,22.6444,111250.4274
2010-05-17 15:50:00,36.94,37.01,36.94,36.96,133135.7574375926,22.6506,22.6935,22.6506,22.6628,133135.7574
2010-05-17 15:55:00,36.95,36.96,36.91,36.95,203807.13552946545,22.6567,22.6628,22.6322,22.6567,203807.1355
2010-05-18 09:30:00,36.95,37.27,36.95,37.04,94494.47167445572,22.6567,22.8529,22.6567,22.7119,94494.4717
2010-05-18 09:35:00,37.03,37.09,36.92,37.06,39211.21623161974,22.7058,22.7425,22.6383,22.7242,39211.2162
2010-05-18 09:40:00,37.07,37.08,36.98,37.05,54827.3110680497,22.7303,22.7364,22.6751,22.718,54827.3111
2010-05-18 09:45:00,37.05,37.19,37.04,37.19,38869.25795053004,22.718,22.8039,22.7119,22.8039,38869.258
2010-05-18 09:50:00,37.18,37.2,37.17,37.2,31004.21748546677,22.7977,22.81,22.7916,22.81,31004.2175
2010-05-18 09:55:00,37.2,37.23,37.14,37.14,46620.31232189673,22.81,22.8284,22.7732,22.7732,46620.3123
2010-05-18 10:00:00,37.14,37.17,37.05,37.06,54143.39450587028,22.7732,22.7916,22.718,22.7242,54143.3945
2010-05-18 10:05:00,37.06,37.18,37.04,37.14,51635.70044454576,22.7242,22.7977,22.7119,22.7732,51635.7004
2010-05-18 10:10:00,37.14,37.21,37.07,37.19,43770.6599794825,22.7732,22.8161,22.7303,22.8039,43770.66
2010-05-18 10:15:00,37.18,37.22,37.17,37.19,36703.522170295226,22.7977,22.8223,22.7916,22.8039,36703.5222
2010-05-18 10:20:00,37.19,37.19,37.12,37.18,49014.02028952468,22.8039,22.8039,22.7609,22.7977,49014.0203
2010-05-18 10:25:00,37.18,37.19,37.06,37.07,30776.245298073634,22.7977,22.8039,22.7242,22.7303,30776.2453
2010-05-18 10:30:00,37.07,37.09,37.0,37.03,35677.647327026105,22.7303,22.7425,22.6874,22.7058,35677.6473
2010-05-18 10:35:00,37.04,37.12,37.02,37.12,27470.64858087313,22.7119,22.7609,22.6996,22.7609,27470.6486
2010-05-18 10:40:00,37.12,37.14,36.94,36.94,53915.42231847715,22.7609,22.7732,22.6506,22.6506,53915.4223
2010-05-18 10:45:00,36.93,36.95,36.84,36.88,68277.67012424485,22.6444,22.6567,22.5893,22.6138,68277.6701
2010-05-18 10:50:00,36.87,36.9,36.84,36.9,101105.66510885672,22.6076,22.626,22.5893,22.626,101105.6651
2010-05-18 10:55:00,36.9,36.95,36.86,36.93,36361.56388920552,22.626,22.6567,22.6015,22.6444,36361.5639
2010-05-18 11:00:00,36.93,36.98,36.91,36.96,51749.686538242335,22.6444,22.6751,22.6322,22.6628,51749.6865
2010-05-18 11:05:00,36.96,37.0,36.93,36.98,29864.356548501084,22.6628,22.6874,22.6444,22.6751,29864.3565
2010-05-18 11:10:00,36.98,37.07,36.95,37.04,47190.242790379576,22.6751,22.7303,22.6567,22.7119,47190.2428
2010-05-18 11:15:00,37.04,37.07,36.98,37.0,40465.063262282005,22.7119,22.7303,22.6751,22.6874,40465.0633
2010-05-18 11:20:00,37.01,37.06,36.97,37.0,45822.40966602074,22.6935,22.7242,22.669,22.6874,45822.4097
2010-05-18 11:25:00,37.0,37.05,37.0,37.05,27470.64858087313,22.6874,22.718,22.6874,22.718,27470.6486
2010-05-18 11:30:00,37.05,37.06,37.01,37.06,23367.14920779665,22.718,22.7242,22.6935,22.7242,23367.1492
2010-05-18 11:35:00,37.06,37.07,36.99,36.99,24393.02405106577,22.7242,22.7303,22.6812,22.6812,24393.0241
2010-05-18 11:40:00,37.0,37.0,36.84,36.86,42630.79904251681,22.6874,22.6874,22.5893,22.6015,42630.799
2010-05-18 11:45:00,36.85,36.93,36.84,36.87,40693.03544967514,22.5954,22.6444,22.5893,22.6076,40693.0354
2010-05-18 11:50:00,36.86,36.87,36.84,36.85,29864.356548501084,22.6015,22.6076,22.5893,22.5954,29864.3565
2010-05-18 11:55:00,36.85,36.88,36.84,36.85,26786.73201869372,22.5954,22.6138,22.5893,22.5954,26786.732
2010-05-18 12:00:00,36.85,36.87,36.75,36.78,51179.75606975949,22.5954,22.6076,22.5341,22.5525,51179.7561
2010-05-18 12:05:00,36.78,36.86,36.76,36.8,20403.51077168585,22.5525,22.6015,22.5402,22.5647,20403.5108
2010-05-18 12:10:00,36.81,36.9,36.8,36.86,18693.71936623732,22.5709,22.626,22.5647,22.6015,18693.7194
2010-05-18 12:15:00,36.86,36.89,36.85,36.86,16186.0253049128,22.6015,22.6199,22.5954,22.6015,16186.0253
2010-05-18 12:20:00,36.87,36.88,36.79,36.81,30662.259204377067,22.6076,22.6138,22.5586,22.5709,30662.2592
2010-05-18 12:25:00,36.81,36.9,36.81,36.88,23139.17702040352,22.5709,22.626,22.5709,22.6138,23139.177
2010-05-18 12:30:00,36.88,36.91,36.86,36.9,18465.74717884418,22.6138,22.6322,22.6015,22.626,18465.7472
2010-05-18 12:35:00,36.91,36.92,36.84,36.84,41604.92419924769,22.6322,22.6383,22.5893,22.5893,41604.9242
2010-05-18 12:40:00,36.84,36.88,36.83,36.86,21885.32998974125,22.5893,22.6138,22.5831,22.6015,21885.33
2010-05-18 12:45:00,36.86,36.93,36.85,36.91,29180.439986321668,22.6015,22.6444,22.5954,22.6322,29180.44
2010-05-18 12:50:00,36.92,36.93,36.88,36.89,22113.30217713439,22.6383,22.6444,22.6138,22.6199,22113.3022
2010-05-18 12:55:00,36.89,36.91,36.79,36.81,23481.135301493217,22.6199,22.6322,22.5586,22.5709,23481.1353
2010-05-18 13:00:00,36.8,36.81,36.72,36.74,51065.76997606292,22.5647,22.5709,22.5157,22.5279,51065.77
2010-05-18 13:05:00,36.75,36.75,36.62,36.73,46848.28450928986,22.5341,22.5341,22.4544,22.5218,46848.2845
2010-05-18 13:10:00,36.74,36.76,36.6,36.68,52889.547475208026,22.5279,22.5402,22.4421,22.4911,52889.5475
2010-05-18 13:15:00,36.68,36.73,36.64,36.68,36019.60560811581,22.4911,22.5218,22.4666,22.4911,36019.6056
2010-05-18 13:20:00,36.67,36.77,36.67,36.72,26444.773737604013,22.485,22.5463,22.485,22.5157,26444.7737
2010-05-18 13:25:00,36.72,36.79,36.71,36.76,21429.385614954976,22.5157,22.5586,22.5095,22.5402,21429.3856
2010-05-18 13:30:00,36.75,36.79,36.73,36.79,14704.206086857404,22.5341,22.5586,22.5218,22.5586,14704.2061
2010-05-18 13:35:00,36.79,36.79,36.66,36.71,33283.93935939815,22.5586,22.5586,22.4789,22.5095,33283.9394
2010-05-18 13:40:00,36.72,36.72,36.63,36.66,54941.29716174627,22.5157,22.5157,22.4605,22.4789,54941.2972
2010-05-18 13:45:00,36.66,36.75,36.6,36.72,48330.10372734527,22.4789,22.5341,22.4421,22.5157,48330.1037
2010-05-18 13:50:00,36.72,36.76,36.71,36.72,19605.60811580987,22.5157,22.5402,22.5095,22.5157,19605.6081
2010-05-18 13:55:00,36.72,36.75,36.65,36.66,39325.20232531631,22.5157,22.5341,22.4728,22.4789,39325.2023
2010-05-18 14:00:00,36.67,36.74,36.64,36.72,28154.565143052547,22.485,22.5279,22.4666,22.5157,28154.5651
2010-05-18 14:05:00,36.72,36.78,36.71,36.74,36133.59170181238,22.5157,22.5525,22.5095,22.5279,36133.5917
2010-05-18 14:10:00,36.73,36.79,36.72,36.74,29180.439986321668,22.5218,22.5586,22.5157,22.5279,29180.44
2010-05-18 14:15:00,36.74,36.78,36.72,36.75,23253.16311410008,22.5279,22.5525,22.5157,22.5341,23253.1631
2010-05-18 14:20:00,36.74,36.74,36.64,36.64,69531.51715490711,22.5279,22.5279,22.4666,22.4666,69531.5172
2010-05-18 14:25:00,36.64,36.7,36.62,36.69,37729.39701356435,22.4666,22.5034,22.4544,22.4973,37729.397
2010-05-18 14:30:00,36.69,36.7,36.6,36.63,38413.31357574376,22.4973,22.5034,22.4421,22.4605,38413.3136
2010-05-18 14:35:00,36.62,36.64,36.48,36.53,56081.15809871196,22.4544,22.4666,22.3685,22.3992,56081.1581
2010-05-18 14:40:00,36.53,36.63,36.51,36.61,50609.82560127664,22.3992,22.4605,22.3869,22.4482,50609.8256
2010-05-18 14:45:00,36.61,36.66,36.57,36.59,59500.74090960903,22.4482,22.4789,22.4237,22.436,59500.7409
2010-05-18 14:50:00,36.59,36.65,36.55,36.59,40123.10498119229,22.436,22.4728,22.4114,22.436,40123.105
2010-05-18 14:55:00,36.59,36.64,36.55,36.61,52433.60310042175,22.436,22.4666,22.4114,22.4482,52433.6031
2010-05-18 15:00:00,36.61,36.61,36.5,36.57,63832.21247007865,22.4482,22.4482,22.3808,22.4237,63832.2125
2010-05-18 15:05:00,36.57,36.67,36.57,36.64,60754.58794027129,22.4237,22.485,22.4237,22.4666,60754.5879
2010-05-18 15:10:00,36.64,36.78,36.63,36.78,56423.116379801664,22.4666,22.5525,22.4605,22.5525,56423.1164
2010-05-18 15:15:00,36.79,36.83,36.73,36.75,61780.46278354041,22.5586,22.5831,22.5218,22.5341,61780.4628
2010-05-18 15:20:00,36.75,36.79,36.71,36.72,38413.31357574376,22.5341,22.5586,22.5095,22.5157,38413.3136
2010-05-18 15:25:00,36.72,36.72,36.58,36.58,64402.1429385615,22.5157,22.5157,22.4298,22.4298,64402.1429
2010-05-18 15:30:00,36.59,36.66,36.57,36.6,140202.8952467799,22.436,22.4789,22.4237,22.4421,140202.8952
2010-05-18 15:35:00,36.59,36.64,36.57,36.63,154907.10133363729,22.436,22.4666,22.4237,22.4605,154907.1013
2010-05-18 15:40:00,36.63,36.72,36.58,36.72,100763.70682776702,22.4605,22.5157,22.4298,22.5157,100763.7068
2010-05-18 15:45:00,36.72,36.74,36.62,36.63,99395.8737034082,22.5157,22.5279,22.4544,22.4605,99395.8737
2010-05-18 15:50:00,36.62,36.68,36.59,36.66,166875.64117177704,22.4544,22.4911,22.436,22.4789,166875.6412
2010-05-18 15:55:00,36.66,36.66,36.61,36.63,108400.77510543712,22.4789,22.4789,22.4482,22.4605,108400.7751
2010-05-19 09:30:00,36.44,36.64,36.38,36.6,97914.05448535278,22.344,22.4666,22.3072,22.4421,97914.0545
2010-05-19 09:35:00,36.61,36.76,36.59,36.72,39553.17451270945,22.4482,22.5402,22.436,22.5157,39553.1745
2010-05-19 09:40:00,36.72,36.85,36.71,36.85,64402.1429385615,22.5157,22.5954,22.5095,22.5954,64402.1429
2010-05-19 09:45:00,36.85,36.86,36.73,36.77,74774.87746494928,22.5954,22.6015,22.5218,22.5463,74774.8775
2010-05-19 09:50:00,36.77,36.85,36.74,36.78,56309.13028610509,22.5463,22.5954,22.5279,22.5525,56309.1303
2010-05-19 09:55:00,36.78,36.79,36.7,36.72,35563.661233329534,22.5525,22.5586,22.5034,22.5157,35563.6612
2010-05-19 10:00:00,36.72,36.72,36.53,36.65,60640.60184657472,22.5157,22.5157,22.3992,22.4728,60640.6018
2010-05-19 10:05:00,36.66,36.67,36.58,36.64,46734.2984155933,22.4789,22.485,22.4298,22.4666,46734.2984
2010-05-19 10:10:00,36.64,36.66,36.57,36.64,42174.854667730535,22.4666,22.4789,22.4237,22.4666,42174.8547
2010-05-19 10:15:00,36.67,36.7,36.42,36.46,55625.21372392568,22.485,22.5034,22.3317,22.3562,55625.2137
2010-05-19 10:20:00,36.5,36.52,36.36,36.44,77624.5298073635,22.3808,22.393,22.2949,22.344,77624.5298
2010-05-19 10:25:00,36.44,36.65,36.44,36.62,68619.62840533454,22.344,22.4728,22.344,22.4544,68619.6284
2010-05-19 10:30:00,36.64,36.75,36.57,36.72,69645.50324860367,22.4666,22.5341,22.4237,22.5157,69645.5032
2010-05-19 10:35:00,36.72,36.74,36.64,36.7,44454.57654166192,22.5157,22.5279,22.4666,22.5034,44454.5765
2010-05-19 10:40:00,36.69,36.73,36.62,36.72,36361.56388920552,22.4973,22.5218,22.4544,22.5157,36361.5639
2010-05-19 10:45:00,36.72,36.72,36.57,36.62,43542.68779208937,22.5157,22.5157,22.4237,22.4544,43542.6878
2010-05-19 10:50:00,36.62,36.64,36.57,36.63,55625.21372392568,22.4544,22.4666,22.4237,22.4605,55625.2137
2010-05-19 10:55:00,36.64,36.74,36.64,36.72,38755.27185683347,22.4666,22.5279,22.4666,22.5157,38755.2719
2010-05-19 11:00:00,36.71,36.74,36.68,36.73,127094.49447167444,22.5095,22.5279,22.4911,22.5218,127094.4945
2010-05-19 11:05:00,36.73,36.78,36.7,36.78,56423.116379801664,22.5218,22.5525,22.5034,22.5525,56423.1164
2010-05-19 11:10:00,36.78,36.78,36.64,36.7,41832.89638664083,22.5525,22.5525,22.4666,22.5034,41832.8964
2010-05-19 11:15:00,36.7,36.72,36.64,36.67,35221.70295223983,22.5034,22.5157,22.4666,22.485,35221.703
2010-05-19 11:20:00,36.68,36.7,36.56,36.56,24734.98233215548,22.4911,22.5034,22.4176,22.4176,24734.9823
2010-05-19 11:25:00,36.56,36.67,36.56,36.65,32372.0506098256,22.4176,22.485,22.4176,22.4728,32372.0506
2010-05-19 11:30:00,36.65,36.67,36.58,36.65,31460.16186025305,22.4728,22.485,22.4298,22.4728,31460.1619
2010-05-19 11:35:00,36.66,36.69,36.64,36.64,13792.317337284852,22.4789,22.4973,22.4666,22.4666,13792.3173
2010-05-19 11:40:00,36.63,36.63,36.54,36.55,25646.87108172803,22.4605,22.4605,22.4053,22.4114,25646.8711
2010-05-19 11:45:00,36.55,36.6,36.48,36.5,35107.71685854326,22.4114,22.4421,22.3685,22.3808,35107.7169
2010-05-19 11:50:00,36.49,36.53,36.46,36.51,27584.634674569705,22.3746,22.3992,22.3562,22.3869,27584.6347
2010-05-19 11:55:00,36.51,36.63,36.51,36.61,36703.522170295226,22.3869,22.4605,22.3869,22.4482,36703.5222
2010-05-19 12:00:00,36.61,36.64,36.55,36.64,27926.59295565941,22.4482,22.4666,22.4114,22.4666,27926.593
2010-05-19 12:05:00,36.64,36.66,36.58,36.61,28496.52342414225,22.4666,22.4789,22.4298,22.4482,28496.5234
2010-05-19 12:10:00,36.61,36.64,36.52,36.58,32827.99498461188,22.4482,22.4666,22.393,22.4298,32827.995
2010-05-19 12:15:00,36.59,36.59,36.49,36.5,28040.57904935598,22.436,22.436,22.3746,22.3808,28040.579
2010-05-19 12:20:00,36.5,36.59,36.5,36.58,36703.522170295226,22.3808,22.436,22.3808,22.4298,36703.5222
2010-05-19 12:25:00,36.57,36.67,36.54,36.59,42402.82685512368,22.4237,22.485,22.4053,22.436,42402.8269
2010-05-19 12:30:00,36.59,36.6,36.54,36.55,26786.73201869372,22.436,22.4421,22.4053,22.4114,26786.732
2010-05-19 12:35:00,36.56,36.6,36.54,36.57,36589.536076598655,22.4176,22.4421,22.4053,22.4237,36589.5361
2010-05-19 12:40:00,36.56,36.57,36.5,36.51,29978.34264219765,22.4176,22.4237,22.3808,22.3869,29978.3426
2010-05-19 12:45:00,36.52,36.53,36.43,36.43,29522.398267411376,22.393,22.3992,22.3379,22.3379,29522.3983
2010-05-19 12:50:00,36.44,36.5,36.43,36.49,28952.46779892853,22.344,22.3808,22.3379,22.3746,28952.4678
2010-05-19 12:55:00,36.48,36.51,36.43,36.46,171435.0849196398,22.3685,22.3869,22.3379,22.3562,171435.0849
2010-05-19 13:00:00,36.46,36.57,36.43,36.54,99395.8737034082,22.3562,22.4237,22.3379,22.4053,99395.8737
2010-05-19 13:05:00,36.53,36.57,36.47,36.57,63262.282001595806,22.3992,22.4237,22.3624,22.4237,63262.282
2010-05-19 13:10:00,36.57,36.57,36.49,36.53,29066.4538926251,22.4237,22.4237,22.3746,22.3992,29066.4539
2010-05-19 13:15:00,36.52,36.56,36.48,36.54,25760.8571754246,22.393,22.4176,22.3685,22.4053,25760.8572
2010-05-19 13:20:00,36.53,36.67,36.53,36.62,47190.242790379576,22.3992,22.485,22.3992,22.4544,47190.2428
2010-05-19 13:25:00,36.63,36.64,36.53,36.55,31802.120141342755,22.4605,22.4666,22.3992,22.4114,31802.1201
2010-05-19 13:30:00,36.56,36.56,36.48,36.48,33169.95326570159,22.4176,22.4176,22.3685,22.3685,33169.9533
2010-05-19 13:35:00,36.48,36.52,36.43,36.51,26900.71811239029,22.3685,22.393,22.3379,22.3869,26900.7181
2010-05-19 13:40:00,36.52,36.56,36.47,36.5,27242.67639348,22.393,22.4176,22.3624,22.3808,27242.6764
2010-05-19 13:45:00,36.5,36.55,36.46,36.54,34081.84201527414,22.3808,22.4114,22.3562,22.4053,34081.842
2010-05-19 13:50:00,36.56,36.57,36.5,36.52,20631.482959078992,22.4176,22.4237,22.3808,22.393,20631.483
2010-05-19 13:55:00,36.5,36.53,36.46,36.53,50609.82560127664,22.3808,22.3992,22.3562,22.3992,50609.8256
2010-05-19 14:00:00,36.53,36.63,36.49,36.61,44340.59044796535,22.3992,22.4605,22.3746,22.4482,44340.5904
2010-05-19 14:05:00,36.61,36.65,36.54,36.55,33283.93935939815,22.4482,22.4728,22.4053,22.4114,33283.9394
2010-05-19 14:10:00,36.54,36.57,36.52,36.54,40465.063262282005,22.4053,22.4237,22.393,22.4053,40465.0633
2010-05-19 14:15:00,36.55,36.57,36.5,36.5,27698.62076826627,22.4114,22.4237,22.3808,22.3808,27698.6208
2010-05-19 14:20:00,36.52,36.54,36.49,36.5,96318.24917360082,22.393,22.4053,22.3746,22.3808,96318.2492
2010-05-19 14:25:00,36.5,36.55,36.47,36.54,42402.82685512368,22.3808,22.4114,22.3624,22.4053,42402.8269
2010-05-19 14:30:00,36.54,36.55,36.49,36.51,28610.509517838826,22.4053,22.4114,22.3746,22.3869,28610.5095
2010-05-19 14:35:00,36.51,36.55,36.49,36.5,25760.8571754246,22.3869,22.4114,22.3746,22.3808,25760.8572
2010-05-19 14:40:00,36.5,36.57,36.5,36.53,34195.82810897071,22.3808,22.4237,22.3808,22.3992,34195.8281
2010-05-19 14:45:00,36.52,36.63,36.52,36.61,34081.84201527414,22.393,22.4605,22.393,22.4482,34081.842
2010-05-19 14:50:00,36.61,36.61,36.51,36.55,40465.063262282005,22.4482,22.4482,22.3869,22.4114,40465.0633
2010-05-19 14:55:00,36.56,36.56,36.52,36.54,31004.21748546677,22.4176,22.4176,22.393,22.4053,31004.2175
2010-05-19 15:00:00,36.54,36.56,36.5,36.5,46620.31232189673,22.4053,22.4176,22.3808,22.3808,46620.3123
2010-05-19 15:05:00,36.5,36.51,36.37,36.4,72153.19730992819,22.3808,22.3869,22.3011,22.3195,72153.1973
2010-05-19 15:10:00,36.41,36.42,36.36,36.36,56081.15809871196,22.3256,22.3317,22.2949,22.2949,56081.1581
2010-05-19 15:15:00,36.36,36.5,36.36,36.47,63718.22637638208,22.2949,22.3808,22.2949,22.3624,63718.2264
2010-05-19 15:20:00,36.47,36.5,36.4,36.43,53687.450131084006,22.3624,22.3808,22.3195,22.3379,53687.4501
2010-05-19 15:25:00,36.43,36.56,36.42,36.55,55397.24153653254,22.3379,22.4176,22.3317,22.4114,55397.2415
2010-05-19 15:30:00,36.54,36.59,36.52,36.59,74432.91918385957,22.4053,22.436,22.393,22.436,74432.9192
2010-05-19 15:35:00,36.58,36.69,36.52,36.65,101789.58167103614,22.4298,22.4973,22.393,22.4728,101789.5817
2010-05-19 15:40:00,36.66,36.69,36.5,36.55,223298.75755157872,22.4789,22.4973,22.3808,22.4114,223298.7576
2010-05-19 15:45:00,36.55,36.6,36.48,36.51,338424.7121851134,22.4114,22.4421,22.3685,22.3869,338424.7122
2010-05-19 15:50:00,36.51,36.53,36.48,36.5,248831.64253961013,22.3869,22.3992,22.3685,22.3808,248831.6425
2010-05-19 15:55:00,36.49,36.5,36.43,36.47,322238.68688020064,22.3746,22.3808,22.3379,22.3624,322238.6869
2010-05-20 09:30:00,36.0,36.16,35.88,36.09,106918.95588738174,22.0742,22.1723,22.0006,22.1294,106918.9559
2010-05-20 09:35:00,36.12,36.17,35.93,36.14,73065.08605950074,22.1478,22.1784,22.0313,22.16,73065.0861
2010-05-20 09:40:00,36.14,36.14,35.95,36.0,68961.58668642426,22.16,22.16,22.0435,22.0742,68961.5867
2010-05-20 09:45:00,36.02,36.11,35.9,36.09,95748.31870511796,22.0865,22.1416,22.0129,22.1294,95748.3187
2010-05-20 09:50:00,36.09,36.12,36.05,36.07,73407.04434059045,22.1294,22.1478,22.1048,22.1171,73407.0443
2010-05-20 09:55:00,36.07,36.11,36.0,36.05,57562.97731676736,22.1171,22.1416,22.0742,22.1048,57562.9773
2010-05-20 10:00:00,36.03,36.07,35.94,35.98,96318.24917360082,22.0926,22.1171,22.0374,22.0619,96318.2492
2010-05-20 10:05:00,35.98,36.11,35.97,35.97,51293.74216345606,22.0619,22.1416,22.0558,22.0558,51293.7422
2010-05-20 10:10:00,35.96,35.97,35.79,35.81,86629.43120939245,22.0497,22.0558,21.9454,21.9577,86629.4312
2010-05-20 10:15:00,35.8,35.82,35.72,35.8,73407.04434059045,21.9516,21.9638,21.9025,21.9516,73407.0443
2010-05-20 10:20:00,35.79,35.79,35.57,35.59,82069.9874615297,21.9454,21.9454,21.8105,21.8228,82069.9875
2010-05-20 10:25:00,35.59,35.77,35.55,35.76,85147.61199133706,21.8228,21.9332,21.7983,21.927,85147.612
2010-05-20 10:30:00,35.76,35.9,35.71,35.8,135985.40978000683,21.927,22.0129,21.8964,21.9516,135985.4098
2010-05-20 10:35:00,35.8,35.87,35.79,35.8,54257.38059956685,21.9516,21.9945,21.9454,21.9516,54257.3806
2010-05-20 10:40:00,35.8,35.83,35.68,35.81,54485.35278695999,21.9516,21.9699,21.878,21.9577,54485.3528
2010-05-20 10:45:00,35.8,35.91,35.78,35.82,101105.66510885672,21.9516,22.019,21.9393,21.9638,101105.6651
2010-05-20 10:50:00,35.83,35.95,35.83,35.92,43086.74341730309,21.9699,22.0435,21.9699,22.0251,43086.7434
2010-05-20 10:55:00,35.92,35.92,35.81,35.83,29294.42608001824,22.0251,22.0251,21.9577,21.9699,29294.4261
2010-05-20 11:00:00,35.83,35.89,35.79,35.8,38185.34138835062,21.9699,22.0067,21.9454,21.9516,38185.3414
2010-05-20 11:05:00,35.8,35.98,35.79,35.94,71811.23902883848,21.9516,22.0619,21.9454,22.0374,71811.239
2010-05-20 11:10:00,35.94,35.97,35.83,35.83,50039.8951327938,22.0374,22.0558,21.9699,21.9699,50039.8951
2010-05-20 11:15:00,35.83,35.84,35.74,35.8,41148.97982446141,21.9699,21.9761,21.9148,21.9516,41148.9798
2010-05-20 11:20:00,35.79,35.95,35.79,35.91,57107.03294198108,21.9454,22.0435,21.9454,22.019,57107.0329
2010-05-20 11:25:00,35.91,36.08,35.89,36.08,66681.86481249287,22.019,22.1232,22.0067,22.1232,66681.8648
2010-05-20 11:30:00,36.07,36.11,36.03,36.07,81728.02918043999,22.1171,22.1416,22.0926,22.1171,81728.0292
2010-05-20 11:35:00,36.07,36.08,36.0,36.07,54143.39450587028,22.1171,22.1232,22.0742,22.1171,54143.3945
2010-05-20 11:40:00,36.07,36.08,35.98,36.01,49128.00638322125,22.1171,22.1232,22.0619,22.0803,49128.0064
2010-05-20 11:45:00,36.02,36.07,35.99,35.99,59500.74090960903,22.0865,22.1171,22.0681,22.0681,59500.7409
2010-05-20 11:50:00,35.99,36.03,35.93,35.96,63832.21247007865,22.0681,22.0926,22.0313,22.0497,63832.2125
2010-05-20 11:55:00,35.96,35.97,35.84,35.85,44454.57654166192,22.0497,22.0558,21.9761,21.9822,44454.5765
2010-05-20 12:00:00,35.85,35.9,35.82,35.86,40237.091074888864,21.9822,22.0129,21.9638,21.9883,40237.0911
2010-05-20 12:05:00,35.86,35.93,35.86,35.93,26900.71811239029,21.9883,22.0313,21.9883,22.0313,26900.7181
2010-05-20 12:10:00,35.91,35.91,35.84,35.84,18693.71936623732,22.019,22.019,21.9761,21.9761,18693.7194
2010-05-20 12:15:00,35.85,35.85,35.73,35.79,36589.536076598655,21.9822,21.9822,21.9086,21.9454,36589.5361
2010-05-20 12:20:00,35.79,35.83,35.78,35.78,14248.261712071127,21.9454,21.9699,21.9393,21.9393,14248.2617
2010-05-20 12:25:00,35.79,35.83,35.72,35.75,75914.73840191496,21.9454,21.9699,21.9025,21.9209,75914.7384
2010-05-20 12:30:00,35.75,35.77,35.7,35.7,32941.98107830845,21.9209,21.9332,21.8902,21.8902,32941.9811
2010-05-20 12:35:00,35.69,35.73,35.66,35.71,47304.22888407615,21.8841,21.9086,21.8657,21.8964,47304.2289
2010-05-20 12:40:00,35.7,35.71,35.68,35.68,27698.62076826627,21.8902,21.8964,21.878,21.878,27698.6208
2010-05-20 12:45:00,35.68,35.71,35.61,35.61,73749.00262168015,21.878,21.8964,21.8351,21.8351,73749.0026
2010-05-20 12:50:00,35.62,35.63,35.55,35.57,34651.772483756984,21.8412,21.8473,21.7983,21.8105,34651.7725
2010-05-20 12:55:00,35.57,35.6,35.48,35.49,87313.34777157188,21.8105,21.8289,21.7553,21.7615,87313.3478
2010-05-20 13:00:00,35.49,35.57,35.46,35.55,87199.3616778753,21.7615,21.8105,21.7431,21.7983,87199.3617
2010-05-20 13:05:00,35.55,35.57,35.52,35.53,41832.89638664083,21.7983,21.8105,21.7799,21.786,41832.8964
2010-05-20 13:10:00,35.53,35.63,35.53,35.58,39895.13279379916,21.786,21.8473,21.786,21.8167,39895.1328
2010-05-20 13:15:00,35.58,35.61,35.57,35.59,49925.909039097234,21.8167,21.8351,21.8105,21.8228,49925.909
2010-05-20 13:20:00,35.58,35.66,35.58,35.63,72723.12777841103,21.8167,21.8657,21.8167,21.8473,72723.1278
2010-05-20 13:25:00,35.63,35.71,35.61,35.64,80588.1682434743,21.8473,21.8964,21.8351,21.8534,80588.1682
2010-05-20 13:30:00,35.65,35.74,35.61,35.69,135529.46540522057,21.8596,21.9148,21.8351,21.8841,135529.4654
2010-05-20 13:35:00,35.68,35.68,35.59,35.61,67935.71184315514,21.878,21.878,21.8228,21.8351,67935.7118
2010-05-20 13:40:00,35.62,35.7,35.61,35.69,58360.879972643335,21.8412,21.8902,21.8351,21.8841,58360.88
2010-05-20 13:45:00,35.7,35.71,35.6,35.63,60754.58794027129,21.8902,21.8964,21.8289,21.8473,60754.5879
2010-05-20 13:50:00,35.62,35.65,35.57,35.6,62122.421064630114,21.8412,21.8596,21.8105,21.8289,62122.4211
2010-05-20 13:55:00,35.61,35.64,35.51,35.57,33511.91154679129,21.8351,21.8534,21.7737,21.8105,33511.9115
2010-05-20 14:00:00,35.57,35.59,35.43,35.44,58930.81044112618,21.8105,21.8228,21.7247,21.7308,58930.8104
2010-05-20 14:05:00,35.43,35.53,35.37,35.51,95748.31870511796,21.7247,21.786,21.6879,21.7737,95748.3187
2010-05-20 14:10:00,35.51,35.65,35.5,35.64,85375.58417873019,21.7737,21.8596,21.7676,21.8534,85375.5842
2010-05-20 14:15:00,35.64,35.71,35.57,35.71,39439.18841901288,21.8534,21.8964,21.8105,21.8964,39439.1884
2010-05-20 14:20:00,35.71,35.78,35.67,35.73,60298.64356548501,21.8964,21.9393,21.8718,21.9086,60298.6436
2010-05-20 14:25:00,35.72,35.73,35.57,35.64,35449.675139632964,21.9025,21.9086,21.8105,21.8534,35449.6751
2010-05-20 14:30:00,35.64,35.75,35.57,35.71,61096.54622136099,21.8534,21.9209,21.8105,21.8964,61096.5462
2010-05-20 14:35:00,35.72,35.8,35.67,35.79,37843.38310726092,21.9025,21.9516,21.8718,21.9454,37843.3831
2010-05-20 14:40:00,35.79,35.84,35.7,35.75,56993.04684828451,21.9454,21.9761,21.8902,21.9209,56993.0468
2010-05-20 14:45:00,35.75,35.81,35.67,35.78,42972.75732360652,21.9209,21.9577,21.8718,21.9393,42972.7573
2010-05-20 14:50:00,35.77,35.87,35.73,35.81,38641.2857631369,21.9332,21.9945,21.9086,21.9577,38641.2858
2010-05-20 14:55:00,35.83,35.84,35.66,35.68,50723.811694973214,21.9699,21.9761,21.8657,21.878,50723.8117
2010-05-20 15:00:00,35.69,35.74,35.67,35.71,59386.754815912456,21.8841,21.9148,21.8718,21.8964,59386.7548
2010-05-20 15:05:00,35.72,35.72,35.54,35.66,84235.7232417645,21.9025,21.9025,21.7921,21.8657,84235.7232
2010-05-20 15:10:00,35.66,35.69,35.59,35.65,35563.661233329534,21.8657,21.8841,21.8228,21.8596,35563.6612
2010-05-20 15:15:00,35.65,35.71,35.59,35.65,60412.62965918158,21.8596,21.8964,21.8228,21.8596,60412.6297
2010-05-20 15:20:00,35.66,35.78,35.64,35.78,39325.20232531631,21.8657,21.9393,21.8534,21.9393,39325.2023
2010-05-20 15:25:00,35.79,35.79,35.7,35.71,83665.79277328166,21.9454,21.9454,21.8902,21.8964,83665.7928
2010-05-20 15:30:00,35.7,35.76,35.68,35.75,84463.69542915764,21.8902,21.927,21.878,21.9209,84463.6954
2010-05-20 15:35:00,35.76,35.78,35.7,35.72,112732.24666590676,21.927,21.9393,21.8902,21.9025,112732.2467
2010-05-20 15:40:00,35.73,35.76,35.66,35.67,212014.1342756184,21.9086,21.927,21.8657,21.8718,212014.1343
2010-05-20 15:45:00,35.67,35.69,35.57,35.66,246095.9762908925,21.8718,21.8841,21.8105,21.8657,246095.9763
2010-05-20 15:50:00,35.63,35.66,35.5,35.5,273680.6109654622,21.8473,21.8657,21.7676,21.7676,273680.611
2010-05-20 15:55:00,35.5,35.51,35.31,35.34,410919.8677761313,21.7676,21.7737,21.6511,21.6695,410919.8678
2010-05-21 09:30:00,34.74,35.57,34.67,35.24,1091986.777613131,21.3016,21.8105,21.2587,21.6082,1091986.7776
2010-05-21 09:35:00,35.22,35.33,35.2,35.3,84349.70933546107,21.5959,21.6634,21.5837,21.645,84349.7093
2010-05-21 09:40:00,35.29,35.52,35.29,35.39,51977.65872563548,21.6388,21.7799,21.6388,21.7002,51977.6587
2010-05-21 09:45:00,35.42,35.48,35.36,35.44,46734.2984155933,21.7185,21.7553,21.6818,21.7308,46734.2984
2010-05-21 09:50:00,35.44,35.61,35.43,35.48,69759.48934230024,21.7308,21.8351,21.7247,21.7553,69759.4893
2010-05-21 09:55:00,35.47,35.69,35.47,35.51,56993.04684828451,21.7492,21.8841,21.7492,21.7737,56993.0468
2010-05-21 10:00:00,35.5,35.62,35.44,35.57,54827.3110680497,21.7676,21.8412,21.7308,21.8105,54827.3111
2010-05-21 10:05:00,35.57,35.68,35.55,35.62,46050.381853413885,21.8105,21.878,21.7983,21.8412,46050.3819
2010-05-21 10:10:00,35.64,35.65,35.43,35.49,46164.367947110455,21.8534,21.8596,21.7247,21.7615,46164.3679
2010-05-21 10:15:00,35.5,35.55,35.42,35.45,61324.518408754135,21.7676,21.7983,21.7185,21.7369,61324.5184
2010-05-21 10:20:00,35.44,35.44,35.29,35.31,41946.8824803374,21.7308,21.7308,21.6388,21.6511,41946.8825
2010-05-21 10:25:00,35.31,35.43,35.31,35.32,59500.74090960903,21.6511,21.7247,21.6511,21.6572,59500.7409
2010-05-21 10:30:00,35.32,35.44,35.29,35.44,30092.32873589422,21.6572,21.7308,21.6388,21.7308,30092.3287
2010-05-21 10:35:00,35.44,35.49,35.43,35.44,61666.47668984384,21.7308,21.7615,21.7247,21.7308,61666.4767
2010-05-21 10:40:00,35.46,35.49,35.36,35.36,72381.16949732133,21.7431,21.7615,21.6818,21.6818,72381.1695
2010-05-21 10:45:00,35.36,35.42,35.3,35.31,31232.18967285992,21.6818,21.7185,21.645,21.6511,31232.1897
2010-05-21 10:50:00,35.31,35.36,35.22,35.27,58702.83825373305,21.6511,21.6818,21.5959,21.6266,58702.8383
2010-05-21 10:55:00,35.28,35.32,35.23,35.3,40579.04935597857,21.6327,21.6572,21.602,21.645,40579.0494
2010-05-21 11:00:00,35.3,35.42,35.29,35.41,42630.79904251681,21.645,21.7185,21.6388,21.7124,42630.799
2010-05-21 11:05:00,35.39,35.45,35.36,35.38,47646.18716516585,21.7002,21.7369,21.6818,21.694,47646.1872
2010-05-21 11:10:00,35.38,35.38,35.32,35.36,30092.32873589422,21.694,21.694,21.6572,21.6818,30092.3287
2010-05-21 11:15:00,35.36,35.44,35.35,35.43,45138.49310384133,21.6818,21.7308,21.6756,21.7247,45138.4931
2010-05-21 11:20:00,35.44,35.52,35.39,35.51,50723.811694973214,21.7308,21.7799,21.7002,21.7737,50723.8117
2010-05-21 11:25:00,35.51,35.51,35.41,35.43,42060.86857403397,21.7737,21.7737,21.7124,21.7247,42060.8686
2010-05-21 11:30:00,35.42,35.43,35.35,35.39,49241.99247691782,21.7185,21.7247,21.6756,21.7002,49241.9925
2010-05-21 11:35:00,35.37,35.5,35.37,35.41,108514.7611991337,21.6879,21.7676,21.6879,21.7124,108514.7612
2010-05-21 11:40:00,35.41,35.51,35.4,35.49,51977.65872563548,21.7124,21.7737,21.7063,21.7615,51977.6587
2010-05-21 11:45:00,35.47,35.55,35.45,35.54,122877.0090049014,21.7492,21.7983,21.7369,21.7921,122877.009
2010-05-21 11:50:00,35.54,35.67,35.51,35.52,59386.754815912456,21.7921,21.8718,21.7737,21.7799,59386.7548
2010-05-21 11:55:00,35.51,35.53,35.45,35.5,29294.42608001824,21.7737,21.786,21.7369,21.7676,29294.4261
2010-05-21 12:00:00,35.5,35.5,35.41,35.5,37729.39701356435,21.7676,21.7676,21.7124,21.7676,37729.397
2010-05-21 12:05:00,35.5,35.5,35.44,35.44,31802.120141342755,21.7676,21.7676,21.7308,21.7308,31802.1201
2010-05-21 12:10:00,35.45,35.49,35.41,35.48,25646.87108172803,21.7369,21.7615,21.7124,21.7553,25646.8711
2010-05-21 12:15:00,35.47,35.6,35.47,35.59,32144.078422432463,21.7492,21.8289,21.7492,21.8228,32144.0784
2010-05-21 12:20:00,35.61,35.61,35.53,35.59,25076.940613245184,21.8351,21.8351,21.786,21.8228,25076.9406
2010-05-21 12:25:00,35.61,35.61,35.56,35.56,20061.552490596147,21.8351,21.8351,21.8044,21.8044,20061.5525
2010-05-21 12:30:00,35.58,35.6,35.5,35.51,23367.14920779665,21.8167,21.8289,21.7676,21.7737,23367.1492
2010-05-21 12:35:00,35.51,35.57,35.5,35.56,18351.761085147613,21.7737,21.8105,21.7676,21.8044,18351.7611
2010-05-21 12:40:00,35.55,35.57,35.53,35.54,29294.42608001824,21.7983,21.8105,21.786,21.7921,29294.4261
2010-05-21 12:45:00,35.52,35.52,35.38,35.39,38527.29966944033,21.7799,21.7799,21.694,21.7002,38527.2997
2010-05-21 12:50:00,35.42,35.44,35.38,35.41,38413.31357574376,21.7185,21.7308,21.694,21.7124,38413.3136
2010-05-21 12:55:00,35.41,35.43,35.39,35.4,19833.58030320301,21.7124,21.7247,21.7002,21.7063,19833.5803
2010-05-21 13:00:00,35.41,35.41,35.34,35.36,20631.482959078992,21.7124,21.7124,21.6695,21.6818,20631.483
2010-05-21 13:05:00,35.36,35.4,35.33,35.4,22113.30217713439,21.6818,21.7063,21.6634,21.7063,22113.3022
2010-05-21 13:10:00,35.4,35.45,35.4,35.43,29636.384361107943,21.7063,21.7369,21.7063,21.7247,29636.3844
2010-05-21 13:15:00,35.43,35.47,35.4,35.41,31232.18967285992,21.7247,21.7492,21.7063,21.7124,31232.1897
2010-05-21 13:20:00,35.41,35.41,35.29,35.34,43770.6599794825,21.7124,21.7124,21.6388,21.6695,43770.66
2010-05-21 13:25:00,35.35,35.39,35.34,35.39,16413.997492305938,21.6756,21.7002,21.6695,21.7002,16413.9975
2010-05-21 13:30:00,35.39,35.49,35.37,35.47,34195.82810897071,21.7002,21.7615,21.6879,21.7492,34195.8281
2010-05-21 13:35:00,35.48,35.5,35.42,35.43,46506.32622820016,21.7553,21.7676,21.7185,21.7247,46506.3262
2010-05-21 13:40:00,35.43,35.5,35.43,35.47,23481.135301493217,21.7247,21.7676,21.7247,21.7492,23481.1353
2010-05-21 13:45:00,35.48,35.51,35.46,35.5,32372.0506098256,21.7553,21.7737,21.7431,21.7676,32372.0506
2010-05-21 13:50:00,35.5,35.52,35.46,35.49,19605.60811580987,21.7676,21.7799,21.7431,21.7615,19605.6081
2010-05-21 13:55:00,35.49,35.51,35.43,35.45,29522.398267411376,21.7615,21.7737,21.7247,21.7369,29522.3983
2010-05-21 14:00:00,35.44,35.5,35.39,35.41,26444.773737604013,21.7308,21.7676,21.7002,21.7124,26444.7737
2010-05-21 14:05:00,35.41,35.43,35.33,35.36,28496.52342414225,21.7124,21.7247,21.6634,21.6818,28496.5234
2010-05-21 14:10:00,35.37,35.39,35.31,35.31,21543.371708651543,21.6879,21.7002,21.6511,21.6511,21543.3717
2010-05-21 14:15:00,35.33,35.33,35.23,35.32,31232.18967285992,21.6634,21.6634,21.602,21.6572,31232.1897
2010-05-21 14:20:00,35.32,35.32,35.21,35.22,121623.16197423916,21.6572,21.6572,21.5898,21.5959,121623.162
2010-05-21 14:25:00,35.22,35.27,35.2,35.26,64516.12903225807,21.5959,21.6266,21.5837,21.6204,64516.129
2010-05-21 14:30:00,35.27,35.36,35.27,35.36,32486.03670352217,21.6266,21.6818,21.6266,21.6818,32486.0367
2010-05-21 14:35:00,35.37,35.38,35.32,35.32,29066.4538926251,21.6879,21.694,21.6572,21.6572,29066.4539
2010-05-21 14:40:00,35.34,35.37,35.3,35.3,19947.56639689958,21.6695,21.6879,21.645,21.645,19947.5664
2010-05-21 14:45:00,35.3,35.31,35.19,35.29,31802.120141342755,21.645,21.6511,21.5775,21.6388,31802.1201
2010-05-21 14:50:00,35.3,35.3,35.25,35.26,31802.120141342755,21.645,21.645,21.6143,21.6204,31802.1201
2010-05-21 14:55:00,35.25,35.34,35.22,35.34,53915.42231847715,21.6143,21.6695,21.5959,21.6695,53915.4223
2010-05-21 15:00:00,35.33,35.37,35.3,35.32,59158.78262851932,21.6634,21.6879,21.645,21.6572,59158.7826
2010-05-21 15:05:00,35.33,35.37,35.26,35.29,79106.3490254189,21.6634,21.6879,21.6204,21.6388,79106.349
2010-05-21 15:10:00,35.29,35.3,35.21,35.21,34309.81420266727,21.6388,21.645,21.5898,21.5898,34309.8142
2010-05-21 15:15:00,35.21,35.22,35.12,35.21,53117.51966260116,21.5898,21.5959,21.5346,21.5898,53117.5197
2010-05-21 15:20:00,35.21,35.36,35.21,35.34,65086.059500740914,21.5898,21.6818,21.5898,21.6695,65086.0595
2010-05-21 15:25:00,35.33,35.36,35.28,35.32,67593.75356206542,21.6634,21.6818,21.6327,21.6572,67593.7536
2010-05-21 15:30:00,35.32,35.32,35.22,35.26,98369.99886013908,21.6572,21.6572,21.5959,21.6204,98369.9989
2010-05-21 15:35:00,35.26,35.3,35.22,35.23,62122.421064630114,21.6204,21.645,21.5959,21.602,62122.4211
2010-05-21 15:40:00,35.23,35.4,35.22,35.39,77168.58543257722,21.602,21.7063,21.5959,21.7002,77168.5854
2010-05-21 15:45:00,35.39,35.52,35.38,35.43,163228.08617348684,21.7002,21.7799,21.694,21.7247,163228.0862
2010-05-21 15:50:00,35.43,35.59,35.42,35.57,136555.3402484897,21.7247,21.8228,21.7185,21.8105,136555.3402
2010-05-21 15:55:00,35.57,35.64,35.53,35.64,170979.14054485352,21.8105,21.8534,21.786,21.8534,170979.1405
2010-05-24 09:30:00,35.43,35.51,35.11,35.29,101219.65120255329,21.7247,21.7737,21.5285,21.6388,101219.6512
2010-05-24 09:35:00,35.29,35.4,35.28,35.29,120711.2732246666,21.6388,21.7063,21.6327,21.6388,120711.2732
2010-05-24 09:40:00,35.34,35.36,35.12,35.13,93468.5968311866,21.6695,21.6818,21.5346,21.5407,93468.5968
2010-05-24 09:45:00,35.14,35.26,35.11,35.26,107830.8446369543,21.5469,21.6204,21.5285,21.6204,107830.8446
2010-05-24 09:50:00,35.26,35.31,35.14,35.26,63034.309814202665,21.6204,21.6511,21.5469,21.6204,63034.3098
2010-05-24 09:55:00,35.27,35.29,35.14,35.2,110794.48307306509,21.6266,21.6388,21.5469,21.5837,110794.4831
2010-05-24 10:00:00,35.2,35.31,35.16,35.22,55739.19981762225,21.5837,21.6511,21.5591,21.5959,55739.1998
2010-05-24 10:05:00,35.25,35.38,35.24,35.35,34651.772483756984,21.6143,21.694,21.6082,21.6756,34651.7725
2010-05-24 10:10:00,35.35,35.43,35.33,35.41,28154.565143052547,21.6756,21.7247,21.6634,21.7124,28154.5651
2010-05-24 10:15:00,35.42,35.45,35.38,35.45,27356.662487176563,21.7185,21.7369,21.694,21.7369,27356.6625
2010-05-24 10:20:00,35.46,35.46,35.38,35.4,42516.81294882025,21.7431,21.7431,21.694,21.7063,42516.8129
2010-05-24 10:25:00,35.42,35.49,35.37,35.45,63262.282001595806,21.7185,21.7615,21.6879,21.7369,63262.282
2010-05-24 10:30:00,35.44,35.56,35.44,35.55,48102.131539952126,21.7308,21.8044,21.7308,21.7983,48102.1315
2010-05-24 10:35:00,35.56,35.58,35.53,35.57,39553.17451270945,21.8044,21.8167,21.786,21.8105,39553.1745
2010-05-24 10:40:00,35.57,35.58,35.5,35.51,43656.67388578594,21.8105,21.8167,21.7676,21.7737,43656.6739
2010-05-24 10:45:00,35.51,35.51,35.46,35.49,32258.06451612904,21.7737,21.7737,21.7431,21.7615,32258.0645
2010-05-24 10:50:00,35.49,35.52,35.43,35.43,23025.190926706942,21.7615,21.7799,21.7247,21.7247,23025.1909
2010-05-24 10:55:00,35.45,35.5,35.44,35.45,22455.260458224097,21.7369,21.7676,21.7308,21.7369,22455.2605
2010-05-24 11:00:00,35.46,35.47,35.42,35.47,16413.997492305938,21.7431,21.7492,21.7185,21.7492,16413.9975
2010-05-24 11:05:00,35.48,35.51,35.46,35.5,36817.5082639918,21.7553,21.7737,21.7431,21.7676,36817.5083
2010-05-24 11:10:00,35.51,35.51,35.44,35.44,22227.28827083096,21.7737,21.7737,21.7308,21.7308,22227.2883
2010-05-24 11:15:00,35.42,35.47,35.37,35.43,33511.91154679129,21.7185,21.7492,21.6879,21.7247,33511.9115
2010-05-24 11:20:00,35.43,35.5,35.42,35.5,23937.079676279493,21.7247,21.7676,21.7185,21.7676,23937.0797
2010-05-24 11:25:00,35.5,35.5,35.44,35.47,35677.647327026105,21.7676,21.7676,21.7308,21.7492,35677.6473
2010-05-24 11:30:00,35.49,35.5,35.45,35.5,25760.8571754246,21.7615,21.7676,21.7369,21.7676,25760.8572
2010-05-24 11:35:00,35.5,35.56,35.5,35.54,24393.02405106577,21.7676,21.8044,21.7676,21.7921,24393.0241
2010-05-24 11:40:00,35.54,35.57,35.51,35.54,25418.89889433489,21.7921,21.8105,21.7737,21.7921,25418.8989
2010-05-24 11:45:00,35.54,35.59,35.53,35.58,35905.61951441924,21.7921,21.8228,21.786,21.8167,35905.6195
2010-05-24 11:50:00,35.58,35.58,35.5,35.52,34195.82810897071,21.8167,21.8167,21.7676,21.7799,34195.8281
2010-05-24 11:55:00,35.52,35.59,35.51,35.57,24848.968425852046,21.7799,21.8228,21.7737,21.8105,24848.9684
2010-05-24 12:00:00,35.57,35.61,35.53,35.61,18351.761085147613,21.8105,21.8351,21.786,21.8351,18351.7611
2010-05-24 12:05:00,35.61,35.68,35.61,35.63,37615.410919867776,21.8351,21.878,21.8351,21.8473,37615.4109
2010-05-24 12:10:00,35.63,35.64,35.62,35.64,27128.690299783422,21.8473,21.8534,21.8412,21.8534,27128.6903
2010-05-24 12:15:00,35.64,35.64,35.56,35.58,24051.065769976063,21.8534,21.8534,21.8044,21.8167,24051.0658
2010-05-24 12:20:00,35.58,35.6,35.55,35.57,26216.80155021088,21.8167,21.8289,21.7983,21.8105,26216.8016
2010-05-24 12:25:00,35.57,35.62,35.57,35.62,16072.039211216232,21.8105,21.8412,21.8105,21.8412,16072.0392
2010-05-24 12:30:00,35.62,35.64,35.59,35.6,12880.428587712298,21.8412,21.8534,21.8228,21.8289,12880.4286
2010-05-24 12:35:00,35.59,35.62,35.56,35.62,36931.49435768836,21.8228,21.8412,21.8044,21.8412,36931.4944
2010-05-24 12:40:00,35.61,35.64,35.59,35.62,35905.61951441924,21.8351,21.8534,21.8228,21.8412,35905.6195
2010-05-24 12:45:00,35.62,35.68,35.62,35.68,32144.078422432463,21.8412,21.878,21.8412,21.878,32144.0784
2010-05-24 12:50:00,35.68,35.73,35.66,35.7,25304.91280063832,21.878,21.9086,21.8657,21.8902,25304.9128
2010-05-24 12:55:00,35.7,35.72,35.68,35.71,9460.84577681523,21.8902,21.9025,21.878,21.8964,9460.8458
2010-05-24 13:00:00,35.71,35.73,35.67,35.7,27926.59295565941,21.8964,21.9086,21.8718,21.8902,27926.593
2010-05-24 13:05:00,35.7,35.71,35.65,35.65,31574.147953949618,21.8902,21.8964,21.8596,21.8596,31574.148
2010-05-24 13:10:00,35.65,35.7,35.64,35.66,20859.45514647213,21.8596,21.8902,21.8534,21.8657,20859.4551
2010-05-24 13:15:00,35.65,35.67,35.63,35.64,23253.16311410008,21.8596,21.8718,21.8473,21.8534,23253.1631
2010-05-24 13:20:00,35.64,35.69,35.63,35.68,28838.481705231963,21.8534,21.8841,21.8473,21.878,28838.4817
2010-05-24 13:25:00,35.68,35.71,35.65,35.66,23709.107488886355,21.878,21.8964,21.8596,21.8657,23709.1075
2010-05-24 13:30:00,35.68,35.7,35.61,35.64,23937.079676279493,21.878,21.8902,21.8351,21.8534,23937.0797
2010-05-24 13:35:00,35.64,35.64,35.59,35.59,44454.57654166192,21.8534,21.8534,21.8228,21.8228,44454.5765
2010-05-24 13:40:00,35.59,35.6,35.55,35.55,40807.02154337171,21.8228,21.8289,21.7983,21.7983,40807.0215
2010-05-24 13:45:00,35.56,35.57,35.51,35.53,29522.398267411376,21.8044,21.8105,21.7737,21.786,29522.3983
2010-05-24 13:50:00,35.54,35.57,35.51,35.54,23367.14920779665,21.7921,21.8105,21.7737,21.7921,23367.1492
2010-05-24 13:55:00,35.54,35.57,35.52,35.57,14818.192180553971,21.7921,21.8105,21.7799,21.8105,14818.1922
2010-05-24 14:00:00,35.57,35.57,35.52,35.54,24393.02405106577,21.8105,21.8105,21.7799,21.7921,24393.0241
2010-05-24 14:05:00,35.53,35.57,35.52,35.57,17439.87233557506,21.786,21.8105,21.7799,21.8105,17439.8723
2010-05-24 14:10:00,35.57,35.66,35.57,35.64,26672.74592499715,21.8105,21.8657,21.8105,21.8534,26672.7459
2010-05-24 14:15:00,35.65,35.67,35.64,35.67,22569.246551920667,21.8596,21.8718,21.8534,21.8718,22569.2466
2010-05-24 14:20:00,35.67,35.69,35.64,35.68,27242.67639348,21.8718,21.8841,21.8534,21.878,27242.6764
2010-05-24 14:25:00,35.68,35.69,35.63,35.68,22227.28827083096,21.878,21.8841,21.8473,21.878,22227.2883
2010-05-24 14:30:00,35.68,35.7,35.63,35.69,35107.71685854326,21.878,21.8902,21.8473,21.8841,35107.7169
2010-05-24 14:35:00,35.7,35.71,35.66,35.67,27698.62076826627,21.8902,21.8964,21.8657,21.8718,27698.6208
2010-05-24 14:40:00,35.68,35.7,35.64,35.65,30320.30092328736,21.878,21.8902,21.8534,21.8596,30320.3009
2010-05-24 14:45:00,35.66,35.66,35.56,35.58,35449.675139632964,21.8657,21.8657,21.8044,21.8167,35449.6751
2010-05-24 14:50:00,35.59,35.64,35.57,35.63,21087.427333865267,21.8228,21.8534,21.8105,21.8473,21087.4273
2010-05-24 14:55:00,35.64,35.64,35.61,35.62,21999.31608343782,21.8534,21.8534,21.8351,21.8412,21999.3161
2010-05-24 15:00:00,35.61,35.62,35.54,35.57,30548.273110680497,21.8351,21.8412,21.7921,21.8105,30548.2731
2010-05-24 15:05:00,35.56,35.57,35.49,35.49,42060.86857403397,21.8044,21.8105,21.7615,21.7615,42060.8686
2010-05-24 15:10:00,35.49,35.54,35.46,35.54,63718.22637638208,21.7615,21.7921,21.7431,21.7921,63718.2264
2010-05-24 15:15:00,35.54,35.58,35.51,35.51,63946.19856377522,21.7921,21.8167,21.7737,21.7737,63946.1986
2010-05-24 15:20:00,35.5,35.6,35.5,35.59,34879.74467115012,21.7676,21.8289,21.7676,21.8228,34879.7447
2010-05-24 15:25:00,35.59,35.6,35.57,35.57,26900.71811239029,21.8228,21.8289,21.8105,21.8105,26900.7181
2010-05-24 15:30:00,35.57,35.64,35.56,35.63,49014.02028952468,21.8105,21.8534,21.8044,21.8473,49014.0203
2010-05-24 15:35:00,35.63,35.64,35.61,35.63,41604.92419924769,21.8473,21.8534,21.8351,21.8473,41604.9242
2010-05-24 15:40:00,35.63,35.66,35.62,35.66,36361.56388920552,21.8473,21.8657,21.8412,21.8657,36361.5639
2010-05-24 15:45:00,35.65,35.66,35.54,35.54,62920.3237205061,21.8596,21.8657,21.7921,21.7921,62920.3237
2010-05-24 15:50:00,35.54,35.54,35.39,35.4,205516.926934914,21.7921,21.7921,21.7002,21.7063,205516.9269
2010-05-24 15:55:00,35.4,35.4,35.32,35.37,248603.67035221704,21.7063,21.7063,21.6572,21.6879,248603.6704
2010-05-25 09:30:00,34.88,35.07,34.83,34.99,177134.38960446825,21.3874,21.5039,21.3568,21.4549,177134.3896
2010-05-25 09:35:00,34.99,34.99,34.68,34.68,84235.7232417645,21.4549,21.4549,21.2648,21.2648,84235.7232
2010-05-25 09:40:00,34.67,34.71,34.45,34.71,86857.4033967856,21.2587,21.2832,21.1238,21.2832,86857.4034
2010-05-25 09:45:00,34.71,34.83,34.66,34.77,40237.091074888864,21.2832,21.3568,21.2525,21.32,40237.0911
2010-05-25 09:50:00,34.76,34.82,34.71,34.78,84121.73714806794,21.3139,21.3506,21.2832,21.3261,84121.7371
2010-05-25 09:55:00,34.78,34.81,34.7,34.73,52775.561381511456,21.3261,21.3445,21.2771,21.2955,52775.5614
2010-05-25 10:00:00,34.74,34.86,34.71,34.86,61210.53231505757,21.3016,21.3752,21.2832,21.3752,61210.5323
2010-05-25 10:05:00,34.86,34.88,34.77,34.81,37843.38310726092,21.3752,21.3874,21.32,21.3445,37843.3831
2010-05-25 10:10:00,34.82,34.88,34.77,34.85,29522.398267411376,21.3506,21.3874,21.32,21.369,29522.3983
2010-05-25 10:15:00,34.86,35.0,34.86,34.89,57335.00512937421,21.3752,21.461,21.3752,21.3936,57335.0051
2010-05-25 10:20:00,34.9,34.93,34.78,34.86,62350.393252023256,21.3997,21.4181,21.3261,21.3752,62350.3933
2010-05-25 10:25:00,34.86,34.93,34.86,34.86,43656.67388578594,21.3752,21.4181,21.3752,21.3752,43656.6739
2010-05-25 10:30:00,34.86,34.91,34.79,34.79,54257.38059956685,21.3752,21.4058,21.3323,21.3323,54257.3806
2010-05-25 10:35:00,34.79,34.93,34.79,34.82,50267.86732018694,21.3323,21.4181,21.3323,21.3506,50267.8673
2010-05-25 10:40:00,34.82,34.82,34.71,34.72,39211.21623161974,21.3506,21.3506,21.2832,21.2893,39211.2162
2010-05-25 10:45:00,34.72,34.75,34.66,34.69,54485.35278695999,21.2893,21.3077,21.2525,21.2709,54485.3528
2010-05-25 10:50:00,34.7,34.78,34.66,34.76,68847.60059272769,21.2771,21.3261,21.2525,21.3139,68847.6006
2010-05-25 10:55:00,34.76,34.86,34.76,34.86,46734.2984155933,21.3139,21.3752,21.3139,21.3752,46734.2984
2010-05-25 11:00:00,34.86,34.92,34.86,34.9,60526.61575287815,21.3752,21.412,21.3752,21.3997,60526.6158
2010-05-25 11:05:00,34.9,34.99,34.88,34.9,86857.4033967856,21.3997,21.4549,21.3874,21.3997,86857.4034
2010-05-25 11:10:00,34.91,34.92,34.88,34.91,84463.69542915764,21.4058,21.412,21.3874,21.4058,84463.6954
2010-05-25 11:15:00,34.92,34.92,34.84,34.87,58246.89387894677,21.412,21.412,21.3629,21.3813,58246.8939
2010-05-25 11:20:00,34.87,34.9,34.81,34.86,41034.99373076485,21.3813,21.3997,21.3445,21.3752,41034.9937
2010-05-25 11:25:00,34.86,34.92,34.86,34.9,24848.968425852046,21.3752,21.412,21.3752,21.3997,24848.9684
2010-05-25 11:30:00,34.9,34.91,34.86,34.87,61210.53231505757,21.3997,21.4058,21.3752,21.3813,61210.5323
2010-05-25 11:35:00,34.87,34.87,34.82,34.86,29294.42608001824,21.3813,21.3813,21.3506,21.3752,29294.4261
2010-05-25 11:40:00,34.86,34.92,34.84,34.87,31346.17576655648,21.3752,21.412,21.3629,21.3813,31346.1758
2010-05-25 11:45:00,34.87,34.91,34.86,34.86,22341.27436452753,21.3813,21.4058,21.3752,21.3752,22341.2744
2010-05-25 11:50:00,34.87,34.94,34.86,34.93,25874.843269121167,21.3813,21.4242,21.3752,21.4181,25874.8433
2010-05-25 11:55:00,34.93,35.0,34.93,34.98,69873.4754359968,21.4181,21.461,21.4181,21.4488,69873.4754
2010-05-25 12:00:00,34.97,35.07,34.96,35.05,39667.16060640602,21.4426,21.5039,21.4365,21.4917,39667.1606
2010-05-25 12:05:00,35.02,35.04,34.96,35.0,44568.56263535849,21.4733,21.4855,21.4365,21.461,44568.5626
2010-05-25 12:10:00,35.0,35.02,34.98,35.02,52205.63091302861,21.461,21.4733,21.4488,21.4733,52205.6309
2010-05-25 12:15:00,35.03,35.05,34.97,34.99,82867.89011740568,21.4794,21.4917,21.4426,21.4549,82867.8901
2010-05-25 12:20:00,34.99,35.0,34.93,34.93,38641.2857631369,21.4549,21.461,21.4181,21.4181,38641.2858
2010-05-25 12:25:00,34.93,34.99,34.9,34.91,32372.0506098256,21.4181,21.4549,21.3997,21.4058,32372.0506
2010-05-25 12:30:00,34.91,34.93,34.85,34.86,33511.91154679129,21.4058,21.4181,21.369,21.3752,33511.9115
2010-05-25 12:35:00,34.85,34.89,34.85,34.87,22113.30217713439,21.369,21.3936,21.369,21.3813,22113.3022
2010-05-25 12:40:00,34.88,34.89,34.8,34.81,29750.37045480452,21.3874,21.3936,21.3384,21.3445,29750.3705
2010-05-25 12:45:00,34.82,34.9,34.81,34.88,30206.31482959079,21.3506,21.3997,21.3445,21.3874,30206.3148
2010-05-25 12:50:00,34.89,34.9,34.86,34.87,30092.32873589422,21.3936,21.3997,21.3752,21.3813,30092.3287
2010-05-25 12:55:00,34.87,34.93,34.86,34.88,29066.4538926251,21.3813,21.4181,21.3752,21.3874,29066.4539
2010-05-25 13:00:00,34.88,34.92,34.82,34.88,37843.38310726092,21.3874,21.412,21.3506,21.3874,37843.3831
2010-05-25 13:05:00,34.88,34.88,34.82,34.82,43086.74341730309,21.3874,21.3874,21.3506,21.3506,43086.7434
2010-05-25 13:10:00,34.81,34.85,34.78,34.84,78194.46027584634,21.3445,21.369,21.3261,21.3629,78194.4603
2010-05-25 13:15:00,34.84,34.84,34.78,34.82,59158.78262851932,21.3629,21.3629,21.3261,21.3506,59158.7826
2010-05-25 13:20:00,34.82,34.9,34.82,34.86,41262.96591815799,21.3506,21.3997,21.3506,21.3752,41262.9659
2010-05-25 13:25:00,34.86,34.88,34.84,34.86,30206.31482959079,21.3752,21.3874,21.3629,21.3752,30206.3148
2010-05-25 13:30:00,34.87,34.88,34.8,34.83,67023.82309358258,21.3813,21.3874,21.3384,21.3568,67023.8231
2010-05-25 13:35:00,34.86,34.88,34.78,34.81,36703.522170295226,21.3752,21.3874,21.3261,21.3445,36703.5222
2010-05-25 13:40:00,34.81,34.82,34.76,34.78,43998.63216687564,21.3445,21.3506,21.3139,21.3261,43998.6322
2010-05-25 13:45:00,34.8,34.83,34.78,34.82,38527.29966944033,21.3384,21.3568,21.3261,21.3506,38527.2997
2010-05-25 13:50:00,34.82,34.86,34.77,34.84,38983.2440442266,21.3506,21.3752,21.32,21.3629,38983.244
2010-05-25 13:55:00,34.85,34.86,34.78,34.81,44226.60435426878,21.369,21.3752,21.3261,21.3445,44226.6044
2010-05-25 14:00:00,34.81,34.82,34.75,34.82,47076.256696683005,21.3445,21.3506,21.3077,21.3506,47076.2567
2010-05-25 14:05:00,34.82,34.92,34.79,34.8,76028.72449561153,21.3506,21.412,21.3323,21.3384,76028.7245
2010-05-25 14:10:00,34.81,34.89,34.8,34.89,53915.42231847715,21.3445,21.3936,21.3384,21.3936,53915.4223
2010-05-25 14:15:00,34.89,34.91,34.83,34.9,42516.81294882025,21.3936,21.4058,21.3568,21.3997,42516.8129
2010-05-25 14:20:00,34.92,34.92,34.84,34.89,60070.67137809187,21.412,21.412,21.3629,21.3936,60070.6714
2010-05-25 14:25:00,34.9,34.98,34.89,34.9,41832.89638664083,21.3997,21.4488,21.3936,21.3997,41832.8964
2010-05-25 14:30:00,34.91,34.96,34.85,34.86,62464.37934571983,21.4058,21.4365,21.369,21.3752,62464.3793
2010-05-25 14:35:00,34.85,34.94,34.84,34.84,75116.83574603898,21.369,21.4242,21.3629,21.3629,75116.8357
2010-05-25 14:40:00,34.84,34.97,34.83,34.93,52889.547475208026,21.3629,21.4426,21.3568,21.4181,52889.5475
2010-05-25 14:45:00,34.93,35.03,34.91,35.0,55739.19981762225,21.4181,21.4794,21.4058,21.461,55739.1998
2010-05-25 14:50:00,35.0,35.0,34.93,34.98,67023.82309358258,21.461,21.461,21.4181,21.4488,67023.8231
2010-05-25 14:55:00,34.97,34.99,34.88,34.88,59956.6852843953,21.4426,21.4549,21.3874,21.3874,59956.6853
2010-05-25 15:00:00,34.89,34.98,34.88,34.93,55511.22763022912,21.3936,21.4488,21.3874,21.4181,55511.2276
2010-05-25 15:05:00,34.92,35.01,34.92,34.98,53459.47794369087,21.412,21.4671,21.412,21.4488,53459.4779
2010-05-25 15:10:00,34.98,34.99,34.87,34.88,58132.9077852502,21.4488,21.4549,21.3813,21.3874,58132.9078
2010-05-25 15:15:00,34.9,34.93,34.86,34.92,53003.5335689046,21.3997,21.4181,21.3752,21.412,53003.5336
2010-05-25 15:20:00,34.92,35.08,34.92,35.06,91416.84714464836,21.412,21.5101,21.412,21.4978,91416.8471
2010-05-25 15:25:00,35.06,35.09,35.02,35.07,62692.35153311296,21.4978,21.5162,21.4733,21.5039,62692.3515
2010-05-25 15:30:00,35.08,35.15,35.06,35.13,153881.22649036816,21.5101,21.553,21.4978,21.5407,153881.2265
2010-05-25 15:35:00,35.13,35.16,35.02,35.04,133819.67399977203,21.5407,21.5591,21.4733,21.4855,133819.674
2010-05-25 15:40:00,35.04,35.14,35.04,35.09,96204.26307990424,21.4855,21.5469,21.4855,21.5162,96204.2631
2010-05-25 15:45:00,35.08,35.15,35.05,35.13,160150.46164367947,21.5101,21.553,21.4917,21.5407,160150.4616
2010-05-25 15:50:00,35.14,35.16,35.04,35.1,197765.87256354725,21.5469,21.5591,21.4855,21.5223,197765.8726
2010-05-25 15:55:00,35.09,35.21,35.09,35.21,244044.22660435428,21.5162,21.5898,21.5162,21.5898,244044.2266
2010-05-26 09:30:00,35.29,35.29,34.89,34.99,173258.8624187849,21.6388,21.6388,21.3936,21.4549,173258.8624
2010-05-26 09:35:00,34.99,35.23,34.92,35.21,67593.75356206542,21.4549,21.602,21.412,21.5898,67593.7536
2010-05-26 09:40:00,35.21,35.21,35.1,35.17,81272.0848056537,21.5898,21.5898,21.5223,21.5653,81272.0848
2010-05-26 09:45:00,35.21,35.21,35.13,35.18,41490.938105551126,21.5898,21.5898,21.5407,21.5714,41490.9381
2010-05-26 09:50:00,35.17,35.36,35.14,35.36,49128.00638322125,21.5653,21.6818,21.5469,21.6818,49128.0064
2010-05-26 09:55:00,35.35,35.45,35.34,35.4,45366.46529123447,21.6756,21.7369,21.6695,21.7063,45366.4653
2010-05-26 10:00:00,35.41,35.5,35.38,35.46,47418.21497777271,21.7124,21.7676,21.694,21.7431,47418.215
2010-05-26 10:05:00,35.48,35.53,35.43,35.5,41946.8824803374,21.7553,21.786,21.7247,21.7676,41946.8825
2010-05-26 10:10:00,35.5,35.57,35.46,35.53,32600.02279721874,21.7676,21.8105,21.7431,21.786,32600.0228
2010-05-26 10:15:00,35.53,35.6,35.51,35.57,27470.64858087313,21.786,21.8289,21.7737,21.8105,27470.6486
2010-05-26 10:20:00,35.57,35.59,35.5,35.58,36361.56388920552,21.8105,21.8228,21.7676,21.8167,36361.5639
2010-05-26 10:25:00,35.58,35.61,35.56,35.6,45252.4791975379,21.8167,21.8351,21.8044,21.8289,45252.4792
2010-05-26 10:30:00,35.6,35.64,35.55,35.64,55739.19981762225,21.8289,21.8534,21.7983,21.8534,55739.1998
2010-05-26 10:35:00,35.64,35.74,35.61,35.69,54713.32497435313,21.8534,21.9148,21.8351,21.8841,54713.325
2010-05-26 10:40:00,35.69,35.71,35.64,35.66,37501.424826171205,21.8841,21.8964,21.8534,21.8657,37501.4248
2010-05-26 10:45:00,35.66,35.68,35.58,35.59,40579.04935597857,21.8657,21.878,21.8167,21.8228,40579.0494
2010-05-26 10:50:00,35.59,35.63,35.57,35.57,37045.48045138493,21.8228,21.8473,21.8105,21.8105,37045.4805
2010-05-26 10:55:00,35.58,35.6,35.5,35.51,41718.91029294426,21.8167,21.8289,21.7676,21.7737,41718.9103
2010-05-26 11:00:00,35.51,35.52,35.43,35.44,44910.52091644819,21.7737,21.7799,21.7247,21.7308,44910.5209
2010-05-26 11:05:00,35.43,35.51,35.42,35.51,38185.34138835062,21.7247,21.7737,21.7185,21.7737,38185.3414
2010-05-26 11:10:00,35.51,35.55,35.5,35.51,32372.0506098256,21.7737,21.7983,21.7676,21.7737,32372.0506
2010-05-26 11:15:00,35.51,35.54,35.48,35.52,24620.99623845891,21.7737,21.7921,21.7553,21.7799,24620.9962
2010-05-26 11:20:00,35.52,35.53,35.45,35.48,22227.28827083096,21.7799,21.786,21.7369,21.7553,22227.2883
2010-05-26 11:25:00,35.49,35.5,35.36,35.38,19491.6220221133,21.7615,21.7676,21.6818,21.694,19491.622
2010-05-26 11:30:00,35.38,35.4,35.36,35.39,22683.23264561724,21.694,21.7063,21.6818,21.7002,22683.2326
2010-05-26 11:35:00,35.39,35.4,35.36,35.36,51749.686538242335,21.7002,21.7063,21.6818,21.6818,51749.6865
2010-05-26 11:40:00,35.36,35.38,35.33,35.36,36361.56388920552,21.6818,21.694,21.6634,21.6818,36361.5639
2010-05-26 11:45:00,35.36,35.39,35.28,35.35,39439.18841901288,21.6818,21.7002,21.6327,21.6756,39439.1884
2010-05-26 11:50:00,35.35,35.36,35.29,35.34,34993.73076484669,21.6756,21.6818,21.6388,21.6695,34993.7308
2010-05-26 11:55:00,35.35,35.39,35.34,35.38,26672.74592499715,21.6756,21.7002,21.6695,21.694,26672.7459
2010-05-26 12:00:00,35.39,35.4,35.36,35.39,34993.73076484669,21.7002,21.7063,21.6818,21.7002,34993.7308
2010-05-26 12:05:00,35.39,35.4,35.38,35.39,58018.92169155363,21.7002,21.7063,21.694,21.7002,58018.9217
2010-05-26 12:10:00,35.39,35.39,35.36,35.36,25646.87108172803,21.7002,21.7002,21.6818,21.6818,25646.8711
2010-05-26 12:15:00,35.36,35.39,35.35,35.35,33283.93935939815,21.6818,21.7002,21.6756,21.6756,33283.9394
2010-05-26 12:20:00,35.35,35.37,35.34,35.36,37159.4665450815,21.6756,21.6879,21.6695,21.6818,37159.4665
2010-05-26 12:25:00,35.36,35.36,35.29,35.3,27698.62076826627,21.6818,21.6818,21.6388,21.645,27698.6208
2010-05-26 12:30:00,35.31,35.33,35.28,35.3,43884.64607317907,21.6511,21.6634,21.6327,21.645,43884.6461
2010-05-26 12:35:00,35.31,35.33,35.29,35.29,31802.120141342755,21.6511,21.6634,21.6388,21.6388,31802.1201
2010-05-26 12:40:00,35.29,35.29,35.21,35.26,26330.787643907443,21.6388,21.6388,21.5898,21.6204,26330.7876
2010-05-26 12:45:00,35.27,35.35,35.26,35.29,28154.565143052547,21.6266,21.6756,21.6204,21.6388,28154.5651
2010-05-26 12:50:00,35.29,35.38,35.28,35.37,27128.690299783422,21.6388,21.694,21.6327,21.6879,27128.6903
2010-05-26 12:55:00,35.36,35.41,35.33,35.41,11626.58155705004,21.6818,21.7124,21.6634,21.7124,11626.5816
2010-05-26 13:00:00,35.41,35.43,35.4,35.43,16755.955773395646,21.7124,21.7247,21.7063,21.7247,16755.9558
2010-05-26 13:05:00,35.43,35.49,35.43,35.46,17097.914054485354,21.7247,21.7615,21.7247,21.7431,17097.9141
2010-05-26 13:10:00,35.46,35.46,35.36,35.37,16186.0253049128,21.7431,21.7431,21.6818,21.6879,16186.0253
2010-05-26 13:15:00,35.38,35.42,35.36,35.37,22113.30217713439,21.694,21.7185,21.6818,21.6879,22113.3022
2010-05-26 13:20:00,35.37,35.43,35.37,35.43,21657.35780234812,21.6879,21.7247,21.6879,21.7247,21657.3578
2010-05-26 13:25:00,35.43,35.43,35.38,35.42,17211.90014818192,21.7247,21.7247,21.694,21.7185,17211.9001
2010-05-26 13:30:00,35.42,35.43,35.41,35.43,19605.60811580987,21.7185,21.7247,21.7124,21.7247,19605.6081
2010-05-26 13:35:00,35.43,35.5,35.43,35.48,19377.635928416734,21.7247,21.7676,21.7247,21.7553,19377.6359
2010-05-26 13:40:00,35.48,35.51,35.45,35.47,22227.28827083096,21.7553,21.7737,21.7369,21.7492,22227.2883
2010-05-26 13:45:00,35.47,35.47,35.43,35.47,18351.761085147613,21.7492,21.7492,21.7247,21.7492,18351.7611
2010-05-26 13:50:00,35.47,35.49,35.43,35.46,22569.246551920667,21.7492,21.7615,21.7247,21.7431,22569.2466
2010-05-26 13:55:00,35.46,35.5,35.43,35.43,21657.35780234812,21.7431,21.7676,21.7247,21.7247,21657.3578
2010-05-26 14:00:00,35.45,35.48,35.41,35.41,32600.02279721874,21.7369,21.7553,21.7124,21.7124,32600.0228
2010-05-26 14:05:00,35.41,35.47,35.41,35.45,19263.649834720163,21.7124,21.7492,21.7124,21.7369,19263.6498
2010-05-26 14:10:00,35.45,35.46,35.36,35.36,31004.21748546677,21.7369,21.7431,21.6818,21.6818,31004.2175
2010-05-26 14:15:00,35.36,35.41,35.35,35.41,24734.98233215548,21.6818,21.7124,21.6756,21.7124,24734.9823
2010-05-26 14:20:00,35.42,35.43,35.31,35.37,42402.82685512368,21.7185,21.7247,21.6511,21.6879,42402.8269
2010-05-26 14:25:00,35.39,35.39,35.32,35.37,27356.662487176563,21.7002,21.7002,21.6572,21.6879,27356.6625
2010-05-26 14:30:00,35.37,35.41,35.21,35.29,57904.93559785706,21.6879,21.7124,21.5898,21.6388,57904.9356
2010-05-26 14:35:00,35.29,35.32,35.21,35.32,37387.43873247464,21.6388,21.6572,21.5898,21.6572,37387.4387
2010-05-26 14:40:00,35.3,35.33,35.22,35.25,43542.68779208937,21.645,21.6634,21.5959,21.6143,43542.6878
2010-05-26 14:45:00,35.23,35.27,35.18,35.23,41376.95201185456,21.602,21.6266,21.5714,21.602,41376.952
2010-05-26 14:50:00,35.23,35.23,35.14,35.17,50153.88122649037,21.602,21.602,21.5469,21.5653,50153.8812
2010-05-26 14:55:00,35.18,35.26,35.17,35.24,35221.70295223983,21.5714,21.6204,21.5653,21.6082,35221.703
2010-05-26 15:00:00,35.24,35.31,35.23,35.27,45366.46529123447,21.6082,21.6511,21.602,21.6266,45366.4653
2010-05-26 15:05:00,35.27,35.29,35.18,35.19,81500.05699304685,21.6266,21.6388,21.5714,21.5775,81500.057
2010-05-26 15:10:00,35.2,35.29,35.19,35.29,39439.18841901288,21.5837,21.6388,21.5775,21.6388,39439.1884
2010-05-26 15:15:00,35.29,35.29,35.15,35.18,61210.53231505757,21.6388,21.6388,21.553,21.5714,61210.5323
2010-05-26 15:20:00,35.18,35.22,35.09,35.09,61324.518408754135,21.5714,21.5959,21.5162,21.5162,61324.5184
2010-05-26 15:25:00,35.09,35.1,34.97,35.07,309358.25829248835,21.5162,21.5223,21.4426,21.5039,309358.2583
2010-05-26 15:30:00,35.07,35.13,35.03,35.07,196626.0116265816,21.5039,21.5407,21.4794,21.5039,196626.0116
2010-05-26 15:35:00,35.07,35.19,35.02,35.18,198107.8308446369,21.5039,21.5775,21.4733,21.5714,198107.8308
2010-05-26 15:40:00,35.19,35.25,35.19,35.23,146016.18602530492,21.5775,21.6143,21.5775,21.602,146016.186
2010-05-26 15:45:00,35.23,35.23,35.07,35.11,142482.61712071128,21.602,21.602,21.5039,21.5285,142482.6171
2010-05-26 15:50:00,35.1,35.14,35.07,35.1,202781.2606861963,21.5223,21.5469,21.5039,21.5223,202781.2607
2010-05-26 15:55:00,35.1,35.12,35.01,35.01,279379.91565029067,21.5223,21.5346,21.4671,21.4671,279379.9157
2010-05-27 09:30:00,35.79,35.79,35.51,35.64,88567.19480223412,21.9454,21.9454,21.7737,21.8534,88567.1948
2010-05-27 09:35:00,35.66,35.76,35.65,35.71,71925.22512253505,21.8657,21.927,21.8596,21.8964,71925.2251
2010-05-27 09:40:00,35.71,35.8,35.71,35.79,72153.19730992819,21.8964,21.9516,21.8964,21.9454,72153.1973
2010-05-27 09:45:00,35.79,35.85,35.75,35.78,41832.89638664083,21.9454,21.9822,21.9209,21.9393,41832.8964
2010-05-27 09:50:00,35.76,35.77,35.66,35.71,63262.282001595806,21.927,21.9332,21.8657,21.8964,63262.282
2010-05-27 09:55:00,35.71,35.75,35.6,35.65,52661.575287814885,21.8964,21.9209,21.8289,21.8596,52661.5753
2010-05-27 10:00:00,35.65,35.67,35.53,35.59,35905.61951441924,21.8596,21.8718,21.786,21.8228,35905.6195
2010-05-27 10:05:00,35.6,35.71,35.6,35.69,38983.2440442266,21.8289,21.8964,21.8289,21.8841,38983.244
2010-05-27 10:10:00,35.69,35.79,35.69,35.76,55169.26934913941,21.8841,21.9454,21.8841,21.927,55169.2693
2010-05-27 10:15:00,35.76,35.79,35.71,35.75,41604.92419924769,21.927,21.9454,21.8964,21.9209,41604.9242
2010-05-27 10:20:00,35.75,35.79,35.71,35.79,37843.38310726092,21.9209,21.9454,21.8964,21.9454,37843.3831
2010-05-27 10:25:00,35.79,35.88,35.79,35.87,42174.854667730535,21.9454,22.0006,21.9454,21.9945,42174.8547
2010-05-27 10:30:00,35.87,35.93,35.82,35.88,65086.059500740914,21.9945,22.0313,21.9638,22.0006,65086.0595
2010-05-27 10:35:00,35.89,35.91,35.82,35.82,53573.46403738744,22.0067,22.019,21.9638,21.9638,53573.464
2010-05-27 10:40:00,35.83,35.87,35.82,35.84,21885.32998974125,21.9699,21.9945,21.9638,21.9761,21885.33
2010-05-27 10:45:00,35.84,35.84,35.77,35.82,30662.259204377067,21.9761,21.9761,21.9332,21.9638,30662.2592
2010-05-27 10:50:00,35.81,35.88,35.81,35.86,29636.384361107943,21.9577,22.0006,21.9577,21.9883,29636.3844
2010-05-27 10:55:00,35.86,35.9,35.82,35.84,33739.88373418443,21.9883,22.0129,21.9638,21.9761,33739.8837
2010-05-27 11:00:00,35.84,35.88,35.83,35.86,31346.17576655648,21.9761,22.0006,21.9699,21.9883,31346.1758
2010-05-27 11:05:00,35.84,35.86,35.74,35.77,42516.81294882025,21.9761,21.9883,21.9148,21.9332,42516.8129
2010-05-27 11:10:00,35.76,35.76,35.69,35.71,27242.67639348,21.927,21.927,21.8841,21.8964,27242.6764
2010-05-27 11:15:00,35.71,35.76,35.66,35.75,47190.242790379576,21.8964,21.927,21.8657,21.9209,47190.2428
2010-05-27 11:20:00,35.74,35.8,35.74,35.78,24962.954519548617,21.9148,21.9516,21.9148,21.9393,24962.9545
2010-05-27 11:25:00,35.79,35.86,35.77,35.84,42630.79904251681,21.9454,21.9883,21.9332,21.9761,42630.799
2010-05-27 11:30:00,35.83,35.86,35.72,35.75,37387.43873247464,21.9699,21.9883,21.9025,21.9209,37387.4387
2010-05-27 11:35:00,35.76,35.8,35.73,35.73,20403.51077168585,21.927,21.9516,21.9086,21.9086,20403.5108
2010-05-27 11:40:00,35.72,35.79,35.71,35.77,20973.4412401687,21.9025,21.9454,21.8964,21.9332,20973.4412
2010-05-27 11:45:00,35.78,35.79,35.73,35.79,21543.371708651543,21.9393,21.9454,21.9086,21.9454,21543.3717
2010-05-27 11:50:00,35.79,35.83,35.79,35.81,25418.89889433489,21.9454,21.9699,21.9454,21.9577,25418.8989
2010-05-27 11:55:00,35.81,35.85,35.77,35.83,25190.926706941755,21.9577,21.9822,21.9332,21.9699,25190.9267
2010-05-27 12:00:00,35.83,35.84,35.77,35.82,23937.079676279493,21.9699,21.9761,21.9332,21.9638,23937.0797
2010-05-27 12:05:00,35.81,35.82,35.76,35.79,23253.16311410008,21.9577,21.9638,21.927,21.9454,23253.1631
2010-05-27 12:10:00,35.79,35.84,35.76,35.84,33625.89764048786,21.9454,21.9761,21.927,21.9761,33625.8976
2010-05-27 12:15:00,35.84,35.84,35.76,35.82,38983.2440442266,21.9761,21.9761,21.927,21.9638,38983.244
2010-05-27 12:20:00,35.82,35.82,35.77,35.78,43884.64607317907,21.9638,21.9638,21.9332,21.9393,43884.6461
2010-05-27 12:25:00,35.78,35.83,35.76,35.78,31346.17576655648,21.9393,21.9699,21.927,21.9393,31346.1758
2010-05-27 12:30:00,35.79,35.8,35.74,35.75,25190.926706941755,21.9454,21.9516,21.9148,21.9209,25190.9267
2010-05-27 12:35:00,35.76,35.78,35.75,35.76,37957.36920095748,21.927,21.9393,21.9209,21.927,37957.3692
2010-05-27 12:40:00,35.77,35.78,35.71,35.71,30434.28701698393,21.9332,21.9393,21.8964,21.8964,30434.287
2010-05-27 12:45:00,35.72,35.78,35.72,35.75,13108.400775105438,21.9025,21.9393,21.9025,21.9209,13108.4008
2010-05-27 12:50:00,35.76,35.76,35.71,35.72,28838.481705231963,21.927,21.927,21.8964,21.9025,28838.4817
2010-05-27 12:55:00,35.72,35.8,35.72,35.74,36475.549982902085,21.9025,21.9516,21.9025,21.9148,36475.55
2010-05-27 13:00:00,35.75,35.77,35.71,35.74,49583.95075800752,21.9209,21.9332,21.8964,21.9148,49583.9508
2010-05-27 13:05:00,35.74,35.75,35.68,35.71,33055.96717200502,21.9148,21.9209,21.878,21.8964,33055.9672
2010-05-27 13:10:00,35.71,35.73,35.69,35.73,20859.45514647213,21.8964,21.9086,21.8841,21.9086,20859.4551
2010-05-27 13:15:00,35.74,35.79,35.73,35.79,30320.30092328736,21.9148,21.9454,21.9086,21.9454,30320.3009
2010-05-27 13:20:00,35.78,35.84,35.77,35.79,42060.86857403397,21.9393,21.9761,21.9332,21.9454,42060.8686
2010-05-27 13:25:00,35.81,35.85,35.81,35.84,21543.371708651543,21.9577,21.9822,21.9577,21.9761,21543.3717
2010-05-27 13:30:00,35.84,35.86,35.82,35.86,25760.8571754246,21.9761,21.9883,21.9638,21.9883,25760.8572
2010-05-27 13:35:00,35.86,35.92,35.85,35.88,50039.8951327938,21.9883,22.0251,21.9822,22.0006,50039.8951
2010-05-27 13:40:00,35.89,35.91,35.82,35.82,32486.03670352217,22.0067,22.019,21.9638,21.9638,32486.0367
2010-05-27 13:45:00,35.82,35.84,35.8,35.84,34195.82810897071,21.9638,21.9761,21.9516,21.9761,34195.8281
2010-05-27 13:50:00,35.85,35.86,35.79,35.82,41718.91029294426,21.9822,21.9883,21.9454,21.9638,41718.9103
2010-05-27 13:55:00,35.81,35.86,35.8,35.81,27584.634674569705,21.9577,21.9883,21.9516,21.9577,27584.6347
2010-05-27 14:00:00,35.82,35.86,35.79,35.8,18009.802804057905,21.9638,21.9883,21.9454,21.9516,18009.8028
2010-05-27 14:05:00,35.81,35.92,35.81,35.88,32372.0506098256,21.9577,22.0251,21.9577,22.0006,32372.0506
2010-05-27 14:10:00,35.89,35.96,35.89,35.93,38071.35529465405,22.0067,22.0497,22.0067,22.0313,38071.3553
2010-05-27 14:15:00,35.93,35.96,35.9,35.96,25646.87108172803,22.0313,22.0497,22.0129,22.0497,25646.8711
2010-05-27 14:20:00,35.97,36.0,35.95,35.99,37843.38310726092,22.0558,22.0742,22.0435,22.0681,37843.3831
2010-05-27 14:25:00,35.98,35.98,35.95,35.98,16641.969679699076,22.0619,22.0619,22.0435,22.0619,16641.9697
2010-05-27 14:30:00,35.98,36.0,35.95,35.97,34879.74467115012,22.0619,22.0742,22.0435,22.0558,34879.7447
2010-05-27 14:35:00,35.97,36.0,35.96,35.96,36133.59170181238,22.0558,22.0742,22.0497,22.0497,36133.5917
2010-05-27 14:40:00,35.96,36.0,35.96,35.97,31916.10623503933,22.0497,22.0742,22.0497,22.0558,31916.1062
2010-05-27 14:45:00,35.97,36.0,35.94,35.99,32827.99498461188,22.0558,22.0742,22.0374,22.0681,32827.995
2010-05-27 14:50:00,35.99,35.99,35.94,35.95,18465.74717884418,22.0681,22.0681,22.0374,22.0435,18465.7472
2010-05-27 14:55:00,35.95,35.99,35.95,35.97,27128.690299783422,22.0435,22.0681,22.0435,22.0558,27128.6903
2010-05-27 15:00:00,35.97,35.97,35.92,35.94,64516.12903225807,22.0558,22.0558,22.0251,22.0374,64516.129
2010-05-27 15:05:00,35.94,35.94,35.89,35.9,42174.854667730535,22.0374,22.0374,22.0067,22.0129,42174.8547
2010-05-27 15:10:00,35.9,35.97,35.87,35.94,35563.661233329534,22.0129,22.0558,21.9945,22.0374,35563.6612
2010-05-27 15:15:00,35.94,35.99,35.92,35.93,33283.93935939815,22.0374,22.0681,22.0251,22.0313,33283.9394
2010-05-27 15:20:00,35.93,35.93,35.86,35.87,54371.36669326342,22.0313,22.0313,21.9883,21.9945,54371.3667
2010-05-27 15:25:00,35.88,35.88,35.82,35.87,61666.47668984384,22.0006,22.0006,21.9638,21.9945,61666.4767
2010-05-27 15:30:00,35.87,35.89,35.86,35.88,57790.94950416049,21.9945,22.0067,21.9883,22.0006,57790.9495
2010-05-27 15:35:00,35.88,35.93,35.87,35.9,76370.68277670124,22.0006,22.0313,21.9945,22.0129,76370.6828
2010-05-27 15:40:00,35.9,35.94,35.87,35.93,83209.84839849538,22.0129,22.0374,21.9945,22.0313,83209.8484
2010-05-27 15:45:00,35.94,35.94,35.91,35.92,85033.6258976405,22.0374,22.0374,22.019,22.0251,85033.6259
2010-05-27 15:50:00,35.93,36.02,35.92,36.02,137239.2568106691,22.0313,22.0865,22.0251,22.0865,137239.2568
2010-05-27 15:55:00,36.02,36.1,36.0,36.1,230707.8536418557,22.0865,22.1355,22.0742,22.1355,230707.8536
2010-05-28 09:30:00,35.93,36.08,35.67,35.67,125156.73087883278,22.0313,22.1232,21.8718,21.8718,125156.7309
2010-05-28 09:35:00,35.68,35.85,35.61,35.84,42288.84076142711,21.878,21.9822,21.8351,21.9761,42288.8408
2010-05-28 09:40:00,35.83,35.84,35.66,35.67,53003.5335689046,21.9699,21.9761,21.8657,21.8718,53003.5336
2010-05-28 09:45:00,35.67,35.8,35.66,35.79,45024.50701014476,21.8718,21.9516,21.8657,21.9454,45024.507
2010-05-28 09:50:00,35.79,35.81,35.71,35.79,55055.28325544284,21.9454,21.9577,21.8964,21.9454,55055.2833
2010-05-28 09:55:00,35.79,35.88,35.72,35.88,59728.71309700217,21.9454,22.0006,21.9025,22.0006,59728.7131
2010-05-28 10:00:00,35.87,35.92,35.82,35.86,38071.35529465405,21.9945,22.0251,21.9638,21.9883,38071.3553
2010-05-28 10:05:00,35.86,35.9,35.84,35.85,41148.97982446141,21.9883,22.0129,21.9761,21.9822,41148.9798
2010-05-28 10:10:00,35.85,35.91,35.82,35.82,38641.2857631369,21.9822,22.019,21.9638,21.9638,38641.2858
2010-05-28 10:15:00,35.83,35.89,35.83,35.86,26786.73201869372,21.9699,22.0067,21.9699,21.9883,26786.732
2010-05-28 10:20:00,35.86,35.88,35.79,35.82,31118.203579163343,21.9883,22.0006,21.9454,21.9638,31118.2036
2010-05-28 10:25:00,35.82,35.87,35.82,35.86,18807.705459933888,21.9638,21.9945,21.9638,21.9883,18807.7055
2010-05-28 10:30:00,35.86,35.91,35.85,35.91,20517.496865382425,21.9883,22.019,21.9822,22.019,20517.4969
2010-05-28 10:35:00,35.9,35.93,35.86,35.86,31460.16186025305,22.0129,22.0313,21.9883,21.9883,31460.1619
2010-05-28 10:40:00,35.86,35.89,35.79,35.82,28496.52342414225,21.9883,22.0067,21.9454,21.9638,28496.5234
2010-05-28 10:45:00,35.83,35.86,35.71,35.72,27584.634674569705,21.9699,21.9883,21.8964,21.9025,27584.6347
2010-05-28 10:50:00,35.73,35.78,35.71,35.72,30206.31482959079,21.9086,21.9393,21.8964,21.9025,30206.3148
2010-05-28 10:55:00,35.72,35.8,35.72,35.77,30092.32873589422,21.9025,21.9516,21.9025,21.9332,30092.3287
2010-05-28 11:00:00,35.77,35.81,35.76,35.79,25988.82936281773,21.9332,21.9577,21.927,21.9454,25988.8294
2010-05-28 11:05:00,35.79,35.81,35.76,35.8,18579.73327254075,21.9454,21.9577,21.927,21.9516,18579.7333
2010-05-28 11:10:00,35.8,35.85,35.74,35.77,27698.62076826627,21.9516,21.9822,21.9148,21.9332,27698.6208
2010-05-28 11:15:00,35.77,35.79,35.74,35.76,19719.59420950644,21.9332,21.9454,21.9148,21.927,19719.5942
2010-05-28 11:20:00,35.76,35.79,35.74,35.78,19263.649834720163,21.927,21.9454,21.9148,21.9393,19263.6498
2010-05-28 11:25:00,35.77,35.83,35.77,35.82,20517.496865382425,21.9332,21.9699,21.9332,21.9638,20517.4969
2010-05-28 11:30:00,35.82,35.85,35.81,35.81,14704.206086857404,21.9638,21.9822,21.9577,21.9577,14704.2061
2010-05-28 11:35:00,35.82,35.86,35.81,35.81,16186.0253049128,21.9638,21.9883,21.9577,21.9577,16186.0253
2010-05-28 11:40:00,35.82,35.9,35.81,35.88,18237.77499145104,21.9638,22.0129,21.9577,22.0006,18237.775
2010-05-28 11:45:00,35.89,35.93,35.88,35.92,19719.59420950644,22.0067,22.0313,22.0006,22.0251,19719.5942
2010-05-28 11:50:00,35.92,35.94,35.86,35.87,50951.78388236636,22.0251,22.0374,21.9883,21.9945,50951.7839
2010-05-28 11:55:00,35.87,35.89,35.83,35.87,25418.89889433489,21.9945,22.0067,21.9699,21.9945,25418.8989
2010-05-28 12:00:00,35.88,35.92,35.86,35.86,20973.4412401687,22.0006,22.0251,21.9883,21.9883,20973.4412
2010-05-28 12:05:00,35.86,35.91,35.86,35.91,19947.56639689958,21.9883,22.019,21.9883,22.019,19947.5664
2010-05-28 12:10:00,35.92,35.96,35.92,35.94,14932.178274250542,22.0251,22.0497,22.0251,22.0374,14932.1783
2010-05-28 12:15:00,35.93,35.96,35.93,35.96,14134.27561837456,22.0313,22.0497,22.0313,22.0497,14134.2756
2010-05-28 12:20:00,35.96,36.0,35.95,36.0,13564.345149891711,22.0497,22.0742,22.0435,22.0742,13564.3451
2010-05-28 12:25:00,36.0,36.0,35.98,35.99,11056.651088567194,22.0742,22.0742,22.0619,22.0681,11056.6511
2010-05-28 12:30:00,36.0,36.02,36.0,36.0,15274.136555340248,22.0742,22.0865,22.0742,22.0742,15274.1366
2010-05-28 12:35:00,36.0,36.0,35.73,35.76,89023.1391770204,22.0742,22.0742,21.9086,21.927,89023.1392
2010-05-28 12:40:00,35.77,35.87,35.72,35.73,82183.97355522626,21.9332,21.9945,21.9025,21.9086,82183.9736
2010-05-28 12:45:00,35.73,35.74,35.65,35.73,121737.14806793572,21.9086,21.9148,21.8596,21.9086,121737.1481
2010-05-28 12:50:00,35.73,35.8,35.71,35.79,44112.61826057221,21.9086,21.9516,21.8964,21.9454,44112.6183
2010-05-28 12:55:00,35.79,35.81,35.71,35.75,26330.787643907443,21.9454,21.9577,21.8964,21.9209,26330.7876
2010-05-28 13:00:00,35.76,35.83,35.76,35.78,26786.73201869372,21.927,21.9699,21.927,21.9393,26786.732
2010-05-28 13:05:00,35.79,35.79,35.72,35.76,22569.246551920667,21.9454,21.9454,21.9025,21.927,22569.2466
2010-05-28 13:10:00,35.76,35.78,35.73,35.73,24393.02405106577,21.927,21.9393,21.9086,21.9086,24393.0241
2010-05-28 13:15:00,35.75,35.82,35.71,35.82,20973.4412401687,21.9209,21.9638,21.8964,21.9638,20973.4412
2010-05-28 13:20:00,35.82,35.84,35.8,35.82,16072.039211216232,21.9638,21.9761,21.9516,21.9638,16072.0392
2010-05-28 13:25:00,35.83,35.87,35.8,35.84,27356.662487176563,21.9699,21.9945,21.9516,21.9761,27356.6625
2010-05-28 13:30:00,35.84,35.86,35.8,35.81,31916.10623503933,21.9761,21.9883,21.9516,21.9577,31916.1062
2010-05-28 13:35:00,35.81,35.84,35.79,35.83,22227.28827083096,21.9577,21.9761,21.9454,21.9699,22227.2883
2010-05-28 13:40:00,35.83,35.85,35.79,35.8,37387.43873247464,21.9699,21.9822,21.9454,21.9516,37387.4387
2010-05-28 13:45:00,35.79,35.8,35.73,35.76,47076.256696683005,21.9454,21.9516,21.9086,21.927,47076.2567
2010-05-28 13:50:00,35.77,35.83,35.77,35.83,15160.15046164368,21.9332,21.9699,21.9332,21.9699,15160.1505
2010-05-28 13:55:00,35.83,35.83,35.74,35.77,23595.121395189788,21.9699,21.9699,21.9148,21.9332,23595.1214
2010-05-28 14:00:00,35.77,35.77,35.71,35.72,30320.30092328736,21.9332,21.9332,21.8964,21.9025,30320.3009
2010-05-28 14:05:00,35.74,35.75,35.67,35.75,31004.21748546677,21.9148,21.9209,21.8718,21.9209,31004.2175
2010-05-28 14:10:00,35.75,35.79,35.71,35.79,34309.81420266727,21.9209,21.9454,21.8964,21.9454,34309.8142
2010-05-28 14:15:00,35.78,35.83,35.76,35.82,18693.71936623732,21.9393,21.9699,21.927,21.9638,18693.7194
2010-05-28 14:20:00,35.83,35.84,35.79,35.83,19149.6637410236,21.9699,21.9761,21.9454,21.9699,19149.6637
2010-05-28 14:25:00,35.83,35.87,35.83,35.86,20517.496865382425,21.9699,21.9945,21.9699,21.9883,20517.4969
2010-05-28 14:30:00,35.86,35.87,35.84,35.86,21657.35780234812,21.9883,21.9945,21.9761,21.9883,21657.3578
2010-05-28 14:35:00,35.86,35.93,35.86,35.91,30320.30092328736,21.9883,22.0313,21.9883,22.019,30320.3009
2010-05-28 14:40:00,35.91,35.93,35.9,35.93,16186.0253049128,22.019,22.0313,22.0129,22.0313,16186.0253
2010-05-28 14:45:00,35.93,36.03,35.93,36.0,38185.34138835062,22.0313,22.0926,22.0313,22.0742,38185.3414
2010-05-28 14:50:00,36.0,36.07,36.0,36.05,43428.7016983928,22.0742,22.1171,22.0742,22.1048,43428.7017
2010-05-28 14:55:00,36.05,36.06,36.01,36.04,31916.10623503933,22.1048,22.111,22.0803,22.0987,31916.1062
2010-05-28 15:00:00,36.03,36.05,36.0,36.02,42174.854667730535,22.0926,22.1048,22.0742,22.0865,42174.8547
2010-05-28 15:05:00,36.03,36.07,36.01,36.02,33169.95326570159,22.0926,22.1171,22.0803,22.0865,33169.9533
2010-05-28 15:10:00,36.02,36.07,36.02,36.07,25304.91280063832,22.0865,22.1171,22.0865,22.1171,25304.9128
2010-05-28 15:15:00,36.06,36.11,36.05,36.07,46050.381853413885,22.111,22.1416,22.1048,22.1171,46050.3819
2010-05-28 15:20:00,36.08,36.14,36.07,36.13,65200.04559443748,22.1232,22.16,22.1171,22.1539,65200.0456
2010-05-28 15:25:00,36.13,36.18,36.09,36.16,57676.963410463926,22.1539,22.1846,22.1294,22.1723,57676.9634
2010-05-28 15:30:00,36.16,36.22,36.15,36.21,63604.24028268551,22.1723,22.2091,22.1662,22.203,63604.2403
2010-05-28 15:35:00,36.21,36.21,36.14,36.14,73749.00262168015,22.203,22.203,22.16,22.16,73749.0026
2010-05-28 15:40:00,36.14,36.2,36.11,36.19,60298.64356548501,22.16,22.1968,22.1416,22.1907,60298.6436
2010-05-28 15:45:00,36.18,36.18,35.97,36.09,172802.91804399862,22.1846,22.1846,22.0558,22.1294,172802.918
2010-05-28 15:50:00,36.08,36.11,36.02,36.08,181351.8750712413,22.1232,22.1416,22.0865,22.1232,181351.8751
2010-05-28 15:55:00,36.07,36.09,35.85,35.86,329761.7690641741,22.1171,22.1294,21.9822,21.9883,329761.7691
2010-06-01 09:30:00,35.75,35.75,35.47,35.52,97116.1518294768,21.9209,21.9209,21.7492,21.7799,97116.1518
2010-06-01 09:35:00,35.5,35.57,35.41,35.53,52433.60310042175,21.7676,21.8105,21.7124,21.786,52433.6031
2010-06-01 09:40:00,35.54,35.64,35.52,35.64,27926.59295565941,21.7921,21.8534,21.7799,21.8534,27926.593
2010-06-01 09:45:00,35.62,35.78,35.57,35.78,41262.96591815799,21.8412,21.9393,21.8105,21.9393,41262.9659
2010-06-01 09:50:00,35.78,35.86,35.74,35.79,47532.20107146928,21.9393,21.9883,21.9148,21.9454,47532.2011
2010-06-01 09:55:00,35.79,35.83,35.75,35.79,30092.32873589422,21.9454,21.9699,21.9209,21.9454,30092.3287
2010-06-01 10:00:00,35.79,35.9,35.79,35.85,40921.00763706828,21.9454,22.0129,21.9454,21.9822,40921.0076
2010-06-01 10:05:00,35.85,35.93,35.85,35.89,29180.439986321668,21.9822,22.0313,21.9822,22.0067,29180.44
2010-06-01 10:10:00,35.89,35.97,35.88,35.9,27128.690299783422,22.0067,22.0558,22.0006,22.0129,27128.6903
2010-06-01 10:15:00,35.91,35.97,35.9,35.97,24279.0379573692,22.019,22.0558,22.0129,22.0558,24279.038
2010-06-01 10:20:00,35.96,36.08,35.93,36.07,46164.367947110455,22.0497,22.1232,22.0313,22.1171,46164.3679
2010-06-01 10:25:00,36.08,36.21,36.08,36.13,41718.91029294426,22.1232,22.203,22.1232,22.1539,41718.9103
2010-06-01 10:30:00,36.14,36.19,36.11,36.14,29522.398267411376,22.16,22.1907,22.1416,22.16,29522.3983
2010-06-01 10:35:00,36.14,36.14,36.05,36.05,24620.99623845891,22.16,22.16,22.1048,22.1048,24620.9962
2010-06-01 10:40:00,36.05,36.09,36.04,36.09,22683.23264561724,22.1048,22.1294,22.0987,22.1294,22683.2326
2010-06-01 10:45:00,36.09,36.14,36.08,36.08,28040.57904935598,22.1294,22.16,22.1232,22.1232,28040.579
2010-06-01 10:50:00,36.08,36.09,36.02,36.02,34537.78639006041,22.1232,22.1294,22.0865,22.0865,34537.7864
2010-06-01 10:55:00,36.02,36.05,36.0,36.0,41604.92419924769,22.0865,22.1048,22.0742,22.0742,41604.9242
2010-06-01 11:00:00,36.0,36.0,35.95,35.97,28382.537330445684,22.0742,22.0742,22.0435,22.0558,28382.5373
2010-06-01 11:05:00,35.97,36.04,35.96,36.04,17211.90014818192,22.0558,22.0987,22.0497,22.0987,17211.9001
2010-06-01 11:10:00,36.04,36.06,35.99,36.02,26444.773737604013,22.0987,22.111,22.0681,22.0865,26444.7737
2010-06-01 11:15:00,36.01,36.02,35.96,35.99,20631.482959078992,22.0803,22.0865,22.0497,22.0681,20631.483
2010-06-01 11:20:00,35.98,36.04,35.98,36.04,13906.30343098142,22.0619,22.0987,22.0619,22.0987,13906.3034
2010-06-01 11:25:00,36.04,36.1,36.04,36.08,19833.58030320301,22.0987,22.1355,22.0987,22.1232,19833.5803
2010-06-01 11:30:00,36.09,36.11,36.06,36.07,18123.788897754475,22.1294,22.1416,22.111,22.1171,18123.7889
2010-06-01 11:35:00,36.07,36.07,36.0,36.02,27242.67639348,22.1171,22.1171,22.0742,22.0865,27242.6764
2010-06-01 11:40:00,36.03,36.03,35.96,35.97,22455.260458224097,22.0926,22.0926,22.0497,22.0558,22455.2605
2010-06-01 11:45:00,35.97,35.97,35.9,35.93,32486.03670352217,22.0558,22.0558,22.0129,22.0313,32486.0367
2010-06-01 11:50:00,35.94,35.97,35.93,35.95,35107.71685854326,22.0374,22.0558,22.0313,22.0435,35107.7169
2010-06-01 11:55:00,35.94,35.99,35.9,35.91,24051.065769976063,22.0374,22.0681,22.0129,22.019,24051.0658
2010-06-01 12:00:00,35.92,35.95,35.89,35.94,25646.87108172803,22.0251,22.0435,22.0067,22.0374,25646.8711
2010-06-01 12:05:00,35.94,35.97,35.92,35.94,15730.080930126524,22.0374,22.0558,22.0251,22.0374,15730.0809
2010-06-01 12:10:00,35.93,36.03,35.92,35.98,25076.940613245184,22.0313,22.0926,22.0251,22.0619,25076.9406
2010-06-01 12:15:00,35.98,35.99,35.94,35.98,21885.32998974125,22.0619,22.0681,22.0374,22.0619,21885.33
2010-06-01 12:20:00,35.99,36.0,35.96,36.0,14134.27561837456,22.0681,22.0742,22.0497,22.0742,14134.2756
2010-06-01 12:25:00,36.0,36.07,36.0,36.06,20175.53858429272,22.0742,22.1171,22.0742,22.111,20175.5386
2010-06-01 12:30:00,36.05,36.07,36.03,36.07,16527.98358600251,22.1048,22.1171,22.0926,22.1171,16527.9836
2010-06-01 12:35:00,36.07,36.07,36.03,36.03,14818.192180553971,22.1171,22.1171,22.0926,22.0926,14818.1922
2010-06-01 12:40:00,36.04,36.06,35.99,35.99,27356.662487176563,22.0987,22.111,22.0681,22.0681,27356.6625
2010-06-01 12:45:00,35.99,36.0,35.96,36.0,15844.067023823094,22.0681,22.0742,22.0497,22.0742,15844.067
2010-06-01 12:50:00,36.0,36.01,36.0,36.0,9802.804057904936,22.0742,22.0803,22.0742,22.0742,9802.8041
2010-06-01 12:55:00,36.0,36.0,35.93,35.93,7751.054371366693,22.0742,22.0742,22.0313,22.0313,7751.0544
2010-06-01 13:00:00,35.94,36.0,35.94,35.99,15502.108742733386,22.0374,22.0742,22.0374,22.0681,15502.1087
2010-06-01 13:05:00,35.99,36.02,35.97,36.02,13792.317337284852,22.0681,22.0865,22.0558,22.0865,13792.3173
2010-06-01 13:10:00,36.02,36.09,36.01,36.06,34195.82810897071,22.0865,22.1294,22.0803,22.111,34195.8281
2010-06-01 13:15:00,36.07,36.11,36.06,36.08,25418.89889433489,22.1171,22.1416,22.111,22.1232,25418.8989
2010-06-01 13:20:00,36.07,36.13,36.07,36.11,29636.384361107943,22.1171,22.1539,22.1171,22.1416,29636.3844
2010-06-01 13:25:00,36.11,36.15,36.1,36.14,12082.525931836317,22.1416,22.1662,22.1355,22.16,12082.5259
2010-06-01 13:30:00,36.14,36.16,36.11,36.13,16755.955773395646,22.16,22.1723,22.1416,22.1539,16755.9558
2010-06-01 13:35:00,36.13,36.17,36.1,36.15,16755.955773395646,22.1539,22.1784,22.1355,22.1662,16755.9558
2010-06-01 13:40:00,36.15,36.15,36.11,36.14,11512.595463353471,22.1662,22.1662,22.1416,22.16,11512.5955
2010-06-01 13:45:00,36.14,36.17,36.11,36.16,13336.372962498575,22.16,22.1784,22.1416,22.1723,13336.373
2010-06-01 13:50:00,36.17,36.17,36.09,36.11,20175.53858429272,22.1784,22.1784,22.1294,22.1416,20175.5386
2010-06-01 13:55:00,36.12,36.14,36.03,36.03,22113.30217713439,22.1478,22.16,22.0926,22.0926,22113.3022
2010-06-01 14:00:00,36.02,36.02,35.93,35.98,52205.63091302861,22.0865,22.0865,22.0313,22.0619,52205.6309
2010-06-01 14:05:00,35.98,36.02,35.87,35.93,41490.938105551126,22.0619,22.0865,21.9945,22.0313,41490.9381
2010-06-01 14:10:00,35.93,35.98,35.9,35.97,41262.96591815799,22.0313,22.0619,22.0129,22.0558,41262.9659
2010-06-01 14:15:00,35.98,35.99,35.91,35.95,34309.81420266727,22.0619,22.0681,22.019,22.0435,34309.8142
2010-06-01 14:20:00,35.95,36.02,35.94,35.99,19491.6220221133,22.0435,22.0865,22.0374,22.0681,19491.622
2010-06-01 14:25:00,36.0,36.0,35.96,35.97,10144.762338994642,22.0742,22.0742,22.0497,22.0558,10144.7623
2010-06-01 14:30:00,35.98,36.03,35.98,36.0,54485.35278695999,22.0619,22.0926,22.0619,22.0742,54485.3528
2010-06-01 14:35:00,36.0,36.04,35.99,36.01,16755.955773395646,22.0742,22.0987,22.0681,22.0803,16755.9558
2010-06-01 14:40:00,36.01,36.03,36.0,36.02,18465.74717884418,22.0803,22.0926,22.0742,22.0865,18465.7472
2010-06-01 14:45:00,36.02,36.08,36.02,36.05,19719.59420950644,22.0865,22.1232,22.0865,22.1048,19719.5942
2010-06-01 14:50:00,36.05,36.05,35.98,35.98,26786.73201869372,22.1048,22.1048,22.0619,22.0619,26786.732
2010-06-01 14:55:00,35.98,36.01,35.93,36.0,36703.522170295226,22.0619,22.0803,22.0313,22.0742,36703.5222
2010-06-01 15:00:00,36.01,36.02,35.94,35.96,36475.549982902085,22.0803,22.0865,22.0374,22.0497,36475.55
2010-06-01 15:05:00,35.97,36.0,35.89,35.9,67137.80918727916,22.0558,22.0742,22.0067,22.0129,67137.8092
2010-06-01 15:10:00,35.9,35.95,35.85,35.93,52889.547475208026,22.0129,22.0435,21.9822,22.0313,52889.5475
2010-06-01 15:15:00,35.93,35.93,35.81,35.81,60526.61575287815,22.0313,22.0313,21.9577,21.9577,60526.6158
2010-06-01 15:20:00,35.81,35.86,35.71,35.75,111136.4413541548,21.9577,21.9883,21.8964,21.9209,111136.4414
2010-06-01 15:25:00,35.74,35.82,35.73,35.82,78422.43246323949,21.9148,21.9638,21.9086,21.9638,78422.4325
2010-06-01 15:30:00,35.82,35.88,35.79,35.88,48216.1176336487,21.9638,22.0006,21.9454,22.0006,48216.1176
2010-06-01 15:35:00,35.88,35.93,35.86,35.9,57335.00512937421,22.0006,22.0313,21.9883,22.0129,57335.0051
2010-06-01 15:40:00,35.9,35.9,35.8,35.81,59386.754815912456,22.0129,22.0129,21.9516,21.9577,59386.7548
2010-06-01 15:45:00,35.8,35.8,35.69,35.7,132679.81306280635,21.9516,21.9516,21.8841,21.8902,132679.8131
2010-06-01 15:50:00,35.71,35.73,35.57,35.6,147270.0330559672,21.8964,21.9086,21.8105,21.8289,147270.0331
2010-06-01 15:55:00,35.59,35.61,35.5,35.56,221133.0217713439,21.8228,21.8351,21.7676,21.8044,221133.0218
2010-06-02 09:30:00,35.54,35.54,35.23,35.33,85603.55636612333,21.7921,21.7921,21.602,21.6634,85603.5564
2010-06-02 09:35:00,35.34,35.4,35.21,35.24,63490.25418898895,21.6695,21.7063,21.5898,21.6082,63490.2542
2010-06-02 09:40:00,35.29,35.38,35.22,35.38,46392.34013450359,21.6388,21.694,21.5959,21.694,46392.3401
2010-06-02 09:45:00,35.39,35.59,35.37,35.59,89023.1391770204,21.7002,21.8228,21.6879,21.8228,89023.1392
2010-06-02 09:50:00,35.59,35.61,35.53,35.57,44910.52091644819,21.8228,21.8351,21.786,21.8105,44910.5209
2010-06-02 09:55:00,35.59,35.63,35.56,35.6,30776.245298073634,21.8228,21.8473,21.8044,21.8289,30776.2453
2010-06-02 10:00:00,35.6,35.71,35.56,35.69,45252.4791975379,21.8289,21.8964,21.8044,21.8841,45252.4792
2010-06-02 10:05:00,35.69,35.77,35.67,35.73,63262.282001595806,21.8841,21.9332,21.8718,21.9086,63262.282
2010-06-02 10:10:00,35.72,35.77,35.67,35.68,22569.246551920667,21.9025,21.9332,21.8718,21.878,22569.2466
2010-06-02 10:15:00,35.7,35.82,35.69,35.79,51635.70044454576,21.8902,21.9638,21.8841,21.9454,51635.7004
2010-06-02 10:20:00,35.79,35.87,35.79,35.86,61780.46278354041,21.9454,21.9945,21.9454,21.9883,61780.4628
2010-06-02 10:25:00,35.86,35.92,35.86,35.86,61894.44887723698,21.9883,22.0251,21.9883,21.9883,61894.4489
2010-06-02 10:30:00,35.86,35.93,35.86,35.92,69987.46152969338,21.9883,22.0313,21.9883,22.0251,69987.4615
2010-06-02 10:35:00,35.93,35.96,35.89,35.91,31346.17576655648,22.0313,22.0497,22.0067,22.019,31346.1758
2010-06-02 10:40:00,35.91,35.92,35.8,35.8,38527.29966944033,22.019,22.0251,21.9516,21.9516,38527.2997
2010-06-02 10:45:00,35.8,35.83,35.77,35.83,24620.99623845891,21.9516,21.9699,21.9332,21.9699,24620.9962
2010-06-02 10:50:00,35.82,35.87,35.77,35.86,45708.42357232418,21.9638,21.9945,21.9332,21.9883,45708.4236
2010-06-02 10:55:00,35.85,35.9,35.81,35.9,26444.773737604013,21.9822,22.0129,21.9577,22.0129,26444.7737
2010-06-02 11:00:00,35.9,35.91,35.83,35.87,20859.45514647213,22.0129,22.019,21.9699,21.9945,20859.4551
2010-06-02 11:05:00,35.87,35.94,35.86,35.91,33511.91154679129,21.9945,22.0374,21.9883,22.019,33511.9115
2010-06-02 11:10:00,35.91,35.93,35.86,35.88,54029.40841217372,22.019,22.0313,21.9883,22.0006,54029.4084
2010-06-02 11:15:00,35.89,35.95,35.89,35.9,53915.42231847715,22.0067,22.0435,22.0067,22.0129,53915.4223
2010-06-02 11:20:00,35.91,35.94,35.9,35.93,20631.482959078992,22.019,22.0374,22.0129,22.0313,20631.483
2010-06-02 11:25:00,35.93,35.96,35.89,35.91,34423.80029636384,22.0313,22.0497,22.0067,22.019,34423.8003
2010-06-02 11:30:00,35.91,35.92,35.84,35.88,29180.439986321668,22.019,22.0251,21.9761,22.0006,29180.44
2010-06-02 11:35:00,35.89,35.94,35.88,35.94,48672.06200843497,22.0067,22.0374,22.0006,22.0374,48672.062
2010-06-02 11:40:00,35.93,36.01,35.93,36.0,33967.85592157757,22.0313,22.0803,22.0313,22.0742,33967.8559
2010-06-02 11:45:00,36.0,36.04,36.0,36.01,46620.31232189673,22.0742,22.0987,22.0742,22.0803,46620.3123
2010-06-02 11:50:00,36.01,36.07,36.0,36.06,56309.13028610509,22.0803,22.1171,22.0742,22.111,56309.1303
2010-06-02 11:55:00,36.06,36.06,36.0,36.02,29180.439986321668,22.111,22.111,22.0742,22.0865,29180.44
2010-06-02 12:00:00,36.02,36.03,35.97,36.0,33511.91154679129,22.0865,22.0926,22.0558,22.0742,33511.9115
2010-06-02 12:05:00,36.0,36.0,35.94,35.96,85945.51464721304,22.0742,22.0742,22.0374,22.0497,85945.5146
2010-06-02 12:10:00,35.95,35.97,35.92,35.92,52889.547475208026,22.0435,22.0558,22.0251,22.0251,52889.5475
2010-06-02 12:15:00,35.92,35.96,35.92,35.92,93468.5968311866,22.0251,22.0497,22.0251,22.0251,93468.5968
2010-06-02 12:20:00,35.92,35.95,35.92,35.93,12652.45640031916,22.0251,22.0435,22.0251,22.0313,12652.4564
2010-06-02 12:25:00,35.94,35.95,35.93,35.93,22455.260458224097,22.0374,22.0435,22.0313,22.0313,22455.2605
2010-06-02 12:30:00,35.93,35.97,35.93,35.97,15730.080930126524,22.0313,22.0558,22.0313,22.0558,15730.0809
2010-06-02 12:35:00,35.97,36.0,35.96,35.99,19263.649834720163,22.0558,22.0742,22.0497,22.0681,19263.6498
2010-06-02 12:40:00,35.99,36.04,35.99,36.04,17325.886241878492,22.0681,22.0987,22.0681,22.0987,17325.8862
2010-06-02 12:45:00,36.04,36.08,36.03,36.08,18123.788897754475,22.0987,22.1232,22.0926,22.1232,18123.7889
2010-06-02 12:50:00,36.08,36.08,36.06,36.07,24279.0379573692,22.1232,22.1232,22.111,22.1171,24279.038
2010-06-02 12:55:00,36.07,36.09,36.03,36.07,35449.675139632964,22.1171,22.1294,22.0926,22.1171,35449.6751
2010-06-02 13:00:00,36.07,36.09,36.07,36.07,66453.89262509973,22.1171,22.1294,22.1171,22.1171,66453.8926
2010-06-02 13:05:00,36.07,36.1,36.06,36.07,40807.02154337171,22.1171,22.1355,22.111,22.1171,40807.0215
2010-06-02 13:10:00,36.07,36.07,36.03,36.04,12310.498119229454,22.1171,22.1171,22.0926,22.0987,12310.4981
2010-06-02 13:15:00,36.03,36.03,35.99,36.0,22341.27436452753,22.0926,22.0926,22.0681,22.0742,22341.2744
2010-06-02 13:20:00,36.0,36.03,35.98,36.03,35335.68904593639,22.0742,22.0926,22.0619,22.0926,35335.689
2010-06-02 13:25:00,36.04,36.06,35.99,36.0,17781.830616664767,22.0987,22.111,22.0681,22.0742,17781.8306
2010-06-02 13:30:00,36.0,36.02,35.99,36.0,23823.09358258293,22.0742,22.0865,22.0681,22.0742,23823.0936
2010-06-02 13:35:00,36.0,36.03,35.97,36.0,27014.70420608686,22.0742,22.0926,22.0558,22.0742,27014.7042
2010-06-02 13:40:00,36.01,36.02,35.98,35.98,23595.121395189788,22.0803,22.0865,22.0619,22.0619,23595.1214
2010-06-02 13:45:00,35.98,36.02,35.97,35.98,28838.481705231963,22.0619,22.0865,22.0558,22.0619,28838.4817
2010-06-02 13:50:00,35.97,36.01,35.97,36.0,13222.386868802008,22.0558,22.0803,22.0558,22.0742,13222.3869
2010-06-02 13:55:00,36.0,36.03,36.0,36.03,21201.41342756184,22.0742,22.0926,22.0742,22.0926,21201.4134
2010-06-02 14:00:00,36.03,36.03,35.99,36.0,19491.6220221133,22.0926,22.0926,22.0681,22.0742,19491.622
2010-06-02 14:05:00,36.0,36.04,35.98,36.04,25760.8571754246,22.0742,22.0987,22.0619,22.0987,25760.8572
2010-06-02 14:10:00,36.04,36.04,36.01,36.02,16983.927960788784,22.0987,22.0987,22.0803,22.0865,16983.928
2010-06-02 14:15:00,36.02,36.04,35.93,35.93,37387.43873247464,22.0865,22.0987,22.0313,22.0313,37387.4387
2010-06-02 14:20:00,35.93,35.99,35.93,35.95,25760.8571754246,22.0313,22.0681,22.0313,22.0435,25760.8572
2010-06-02 14:25:00,35.96,36.02,35.96,36.02,30890.231391770205,22.0497,22.0865,22.0497,22.0865,30890.2314
2010-06-02 14:30:00,36.02,36.04,35.99,36.02,36817.5082639918,22.0865,22.0987,22.0681,22.0865,36817.5083
2010-06-02 14:35:00,36.02,36.07,36.02,36.06,20289.524677989284,22.0865,22.1171,22.0865,22.111,20289.5247
2010-06-02 14:40:00,36.07,36.15,36.07,36.15,41034.99373076485,22.1171,22.1662,22.1171,22.1662,41034.9937
2010-06-02 14:45:00,36.16,36.18,36.12,36.12,37159.4665450815,22.1723,22.1846,22.1478,22.1478,37159.4665
2010-06-02 14:50:00,36.13,36.21,36.12,36.17,57904.93559785706,22.1539,22.203,22.1478,22.1784,57904.9356
2010-06-02 14:55:00,36.18,36.22,36.18,36.21,43656.67388578594,22.1846,22.2091,22.1846,22.203,43656.6739
2010-06-02 15:00:00,36.21,36.25,36.2,36.22,46164.367947110455,22.203,22.2275,22.1968,22.2091,46164.3679
2010-06-02 15:05:00,36.22,36.28,36.19,36.24,50039.8951327938,22.2091,22.2459,22.1907,22.2214,50039.8951
2010-06-02 15:10:00,36.24,36.3,36.22,36.3,39667.16060640602,22.2214,22.2581,22.2091,22.2581,39667.1606
2010-06-02 15:15:00,36.3,36.33,36.24,36.28,54257.38059956685,22.2581,22.2765,22.2214,22.2459,54257.3806
2010-06-02 15:20:00,36.28,36.32,36.24,36.27,58360.879972643335,22.2459,22.2704,22.2214,22.2397,58360.88
2010-06-02 15:25:00,36.27,36.32,36.26,36.3,48672.06200843497,22.2397,22.2704,22.2336,22.2581,48672.062
2010-06-02 15:30:00,36.3,36.35,36.23,36.24,74774.87746494928,22.2581,22.2888,22.2152,22.2214,74774.8775
2010-06-02 15:35:00,36.24,36.29,36.21,36.24,98597.9710475322,22.2214,22.252,22.203,22.2214,98597.971
2010-06-02 15:40:00,36.25,36.28,36.24,36.26,72267.18340362476,22.2275,22.2459,22.2214,22.2336,72267.1834
2010-06-02 15:45:00,36.25,36.29,36.17,36.21,156046.962270603,22.2275,22.252,22.1784,22.203,156046.9623
2010-06-02 15:50:00,36.22,36.32,36.21,36.3,175766.55648010943,22.2091,22.2704,22.203,22.2581,175766.5565
2010-06-02 15:55:00,36.31,36.4,36.31,36.38,165279.83586002508,22.2643,22.3195,22.2643,22.3072,165279.8359
2010-06-03 09:30:00,36.45,36.58,36.33,36.55,89479.08355180667,22.3501,22.4298,22.2765,22.4114,89479.0836
2010-06-03 09:35:00,36.56,36.61,36.26,36.45,86173.48683460618,22.4176,22.4482,22.2336,22.3501,86173.4868
2010-06-03 09:40:00,36.45,36.6,36.45,36.57,41034.99373076485,22.3501,22.4421,22.3501,22.4237,41034.9937
2010-06-03 09:45:00,36.58,36.68,36.58,36.67,21543.371708651543,22.4298,22.4911,22.4298,22.485,21543.3717
2010-06-03 09:50:00,36.68,36.7,36.62,36.64,33853.869827881,22.4911,22.5034,22.4544,22.4666,33853.8698
2010-06-03 09:55:00,36.64,36.71,36.64,36.67,22113.30217713439,22.4666,22.5095,22.4666,22.485,22113.3022
2010-06-03 10:00:00,36.68,36.68,36.47,36.49,57335.00512937421,22.4911,22.4911,22.3624,22.3746,57335.0051
2010-06-03 10:05:00,36.49,36.57,36.45,36.57,62578.36543941639,22.3746,22.4237,22.3501,22.4237,62578.3654
2010-06-03 10:10:00,36.56,36.58,36.48,36.48,43428.7016983928,22.4176,22.4298,22.3685,22.3685,43428.7017
2010-06-03 10:15:00,36.48,36.5,36.42,36.46,38527.29966944033,22.3685,22.3808,22.3317,22.3562,38527.2997
2010-06-03 10:20:00,36.46,36.51,36.37,36.37,35905.61951441924,22.3562,22.3869,22.3011,22.3011,35905.6195
2010-06-03 10:25:00,36.39,36.46,36.39,36.42,37843.38310726092,22.3133,22.3562,22.3133,22.3317,37843.3831
2010-06-03 10:30:00,36.43,36.5,36.36,36.5,48102.131539952126,22.3379,22.3808,22.2949,22.3808,48102.1315
2010-06-03 10:35:00,36.52,36.52,36.38,36.43,61666.47668984384,22.393,22.393,22.3072,22.3379,61666.4767
2010-06-03 10:40:00,36.43,36.5,36.43,36.43,36703.522170295226,22.3379,22.3808,22.3379,22.3379,36703.5222
2010-06-03 10:45:00,36.44,36.53,36.44,36.52,40009.11888749572,22.344,22.3992,22.344,22.393,40009.1189
2010-06-03 10:50:00,36.54,36.56,36.5,36.54,39781.14670010259,22.4053,22.4176,22.3808,22.4053,39781.1467
2010-06-03 10:55:00,36.54,36.57,36.5,36.54,86971.38949048216,22.4053,22.4237,22.3808,22.4053,86971.3895
2010-06-03 11:00:00,36.56,36.56,36.48,36.54,53687.450131084006,22.4176,22.4176,22.3685,22.4053,53687.4501
2010-06-03 11:05:00,36.55,36.58,36.5,36.5,60184.65747178844,22.4114,22.4298,22.3808,22.3808,60184.6575
2010-06-03 11:10:00,36.5,36.53,36.48,36.49,30890.231391770205,22.3808,22.3992,22.3685,22.3746,30890.2314
2010-06-03 11:15:00,36.49,36.51,36.44,36.46,114556.02416505186,22.3746,22.3869,22.344,22.3562,114556.0242
2010-06-03 11:20:00,36.46,36.46,36.38,36.39,65314.03168813405,22.3562,22.3562,22.3072,22.3133,65314.0317
2010-06-03 11:25:00,36.4,36.42,36.37,36.39,44796.53482275162,22.3195,22.3317,22.3011,22.3133,44796.5348
2010-06-03 11:30:00,36.4,36.5,36.38,36.5,45822.40966602074,22.3195,22.3808,22.3072,22.3808,45822.4097
2010-06-03 11:35:00,36.5,36.55,36.5,36.5,30206.31482959079,22.3808,22.4114,22.3808,22.3808,30206.3148
2010-06-03 11:40:00,36.5,36.55,36.43,36.55,36361.56388920552,22.3808,22.4114,22.3379,22.4114,36361.5639
2010-06-03 11:45:00,36.55,36.58,36.52,36.56,35449.675139632964,22.4114,22.4298,22.393,22.4176,35449.6751
2010-06-03 11:50:00,36.57,36.58,36.52,36.56,22797.218739313805,22.4237,22.4298,22.393,22.4176,22797.2187
2010-06-03 11:55:00,36.57,36.57,36.5,36.54,21657.35780234812,22.4237,22.4237,22.3808,22.4053,21657.3578
2010-06-03 12:00:00,36.55,36.56,36.5,36.5,15958.053117519665,22.4114,22.4176,22.3808,22.3808,15958.0531
2010-06-03 12:05:00,36.51,36.51,36.44,36.48,55511.22763022912,22.3869,22.3869,22.344,22.3685,55511.2276
2010-06-03 12:10:00,36.48,36.52,36.43,36.5,29864.356548501084,22.3685,22.393,22.3379,22.3808,29864.3565
2010-06-03 12:15:00,36.51,36.52,36.43,36.43,23481.135301493217,22.3869,22.393,22.3379,22.3379,23481.1353
2010-06-03 12:20:00,36.43,36.44,36.32,36.36,86629.43120939245,22.3379,22.344,22.2704,22.2949,86629.4312
2010-06-03 12:25:00,36.36,36.39,36.3,36.38,30776.245298073634,22.2949,22.3133,22.2581,22.3072,30776.2453
2010-06-03 12:30:00,36.38,36.38,36.35,36.37,46620.31232189673,22.3072,22.3072,22.2888,22.3011,46620.3123
2010-06-03 12:35:00,36.38,36.43,36.36,36.42,39439.18841901288,22.3072,22.3379,22.2949,22.3317,39439.1884
2010-06-03 12:40:00,36.42,36.44,36.4,36.44,23253.16311410008,22.3317,22.344,22.3195,22.344,23253.1631
2010-06-03 12:45:00,36.44,36.48,36.42,36.43,30320.30092328736,22.344,22.3685,22.3317,22.3379,30320.3009
2010-06-03 12:50:00,36.43,36.43,36.38,36.41,26558.75983130058,22.3379,22.3379,22.3072,22.3256,26558.7598
2010-06-03 12:55:00,36.4,36.44,36.39,36.44,26900.71811239029,22.3195,22.344,22.3133,22.344,26900.7181
2010-06-03 13:00:00,36.45,36.48,36.42,36.45,44226.60435426878,22.3501,22.3685,22.3317,22.3501,44226.6044
2010-06-03 13:05:00,36.46,36.5,36.44,36.49,20403.51077168585,22.3562,22.3808,22.344,22.3746,20403.5108
2010-06-03 13:10:00,36.49,36.5,36.42,36.43,22569.246551920667,22.3746,22.3808,22.3317,22.3379,22569.2466
2010-06-03 13:15:00,36.43,36.47,36.42,36.43,14590.219993160834,22.3379,22.3624,22.3317,22.3379,14590.22
2010-06-03 13:20:00,36.43,36.46,36.43,36.45,13906.30343098142,22.3379,22.3562,22.3379,22.3501,13906.3034
2010-06-03 13:25:00,36.46,36.46,36.4,36.46,43314.71560469623,22.3562,22.3562,22.3195,22.3562,43314.7156
2010-06-03 13:30:00,36.46,36.5,36.45,36.47,29294.42608001824,22.3562,22.3808,22.3501,22.3624,29294.4261
2010-06-03 13:35:00,36.48,36.5,36.43,36.5,28610.509517838826,22.3685,22.3808,22.3379,22.3808,28610.5095
2010-06-03 13:40:00,36.5,36.57,36.49,36.57,34651.772483756984,22.3808,22.4237,22.3746,22.4237,34651.7725
2010-06-03 13:45:00,36.57,36.61,36.55,36.58,41490.938105551126,22.4237,22.4482,22.4114,22.4298,41490.9381
2010-06-03 13:50:00,36.58,36.59,36.51,36.52,26444.773737604013,22.4298,22.436,22.3869,22.393,26444.7737
2010-06-03 13:55:00,36.53,36.57,36.5,36.51,33397.92545309472,22.3992,22.4237,22.3808,22.3869,33397.9255
2010-06-03 14:00:00,36.52,36.56,36.49,36.53,65883.9621566169,22.393,22.4176,22.3746,22.3992,65883.9622
2010-06-03 14:05:00,36.53,36.59,36.52,36.57,38983.2440442266,22.3992,22.436,22.393,22.4237,38983.244
2010-06-03 14:10:00,36.57,36.66,36.55,36.61,79448.3073065086,22.4237,22.4789,22.4114,22.4482,79448.3073
2010-06-03 14:15:00,36.61,36.68,36.61,36.64,53573.46403738744,22.4482,22.4911,22.4482,22.4666,53573.464
2010-06-03 14:20:00,36.64,36.7,36.61,36.66,26330.787643907443,22.4666,22.5034,22.4482,22.4789,26330.7876
2010-06-03 14:25:00,36.67,36.7,36.62,36.62,32941.98107830845,22.485,22.5034,22.4544,22.4544,32941.9811
2010-06-03 14:30:00,36.61,36.66,36.6,36.65,55397.24153653254,22.4482,22.4789,22.4421,22.4728,55397.2415
2010-06-03 14:35:00,36.65,36.75,36.64,36.72,54485.35278695999,22.4728,22.5341,22.4666,22.5157,54485.3528
2010-06-03 14:40:00,36.71,36.77,36.69,36.74,33739.88373418443,22.5095,22.5463,22.4973,22.5279,33739.8837
2010-06-03 14:45:00,36.75,36.75,36.7,36.71,38641.2857631369,22.5341,22.5341,22.5034,22.5095,38641.2858
2010-06-03 14:50:00,36.71,36.75,36.71,36.73,39895.13279379916,22.5095,22.5341,22.5095,22.5218,39895.1328
2010-06-03 14:55:00,36.74,36.78,36.72,36.76,57448.99122307079,22.5279,22.5525,22.5157,22.5402,57448.9912
2010-06-03 15:00:00,36.76,36.8,36.76,36.76,68961.58668642426,22.5402,22.5647,22.5402,22.5402,68961.5867
2010-06-03 15:05:00,36.76,36.77,36.72,36.76,46848.28450928986,22.5402,22.5463,22.5157,22.5402,46848.2845
2010-06-03 15:10:00,36.76,36.79,36.72,36.79,69873.4754359968,22.5402,22.5586,22.5157,22.5586,69873.4754
2010-06-03 15:15:00,36.78,36.78,36.71,36.74,70671.37809187279,22.5525,22.5525,22.5095,22.5279,70671.3781
2010-06-03 15:20:00,36.74,36.79,36.72,36.79,62464.37934571983,22.5279,22.5586,22.5157,22.5586,62464.3793
2010-06-03 15:25:00,36.79,36.89,36.79,36.88,74090.96090276986,22.5586,22.6199,22.5586,22.6138,74090.9609
2010-06-03 15:30:00,36.88,36.88,36.8,36.81,91758.80542573806,22.6138,22.6138,22.5647,22.5709,91758.8054
2010-06-03 15:35:00,36.81,36.86,36.8,36.83,75002.84965234241,22.5709,22.6015,22.5647,22.5831,75002.8497
2010-06-03 15:40:00,36.82,36.86,36.8,36.86,70557.39199817623,22.577,22.6015,22.5647,22.6015,70557.392
2010-06-03 15:45:00,36.86,36.86,36.79,36.79,157984.72586344465,22.6015,22.6015,22.5586,22.5586,157984.7259
2010-06-03 15:50:00,36.8,36.82,36.77,36.8,154907.10133363729,22.5647,22.577,22.5463,22.5647,154907.1013
2010-06-03 15:55:00,36.8,36.84,36.79,36.83,259888.29362817737,22.5647,22.5893,22.5586,22.5831,259888.2936
2010-06-04 09:30:00,35.75,36.25,35.75,36.0,77168.58543257722,21.9209,22.2275,21.9209,22.0742,77168.5854
2010-06-04 09:35:00,36.0,36.09,35.93,35.95,121167.21759945288,22.0742,22.1294,22.0313,22.0435,121167.2176
2010-06-04 09:40:00,35.96,35.99,35.88,35.9,91644.81933204149,22.0497,22.0681,22.0006,22.0129,91644.8193
2010-06-04 09:45:00,35.89,35.93,35.79,35.93,82639.91793001254,22.0067,22.0313,21.9454,22.0313,82639.9179
2010-06-04 09:50:00,35.93,36.06,35.88,36.04,100535.73464037388,22.0313,22.111,22.0006,22.0987,100535.7346
2010-06-04 09:55:00,36.05,36.08,36.04,36.05,62008.43497093354,22.1048,22.1232,22.0987,22.1048,62008.435
2010-06-04 10:00:00,36.04,36.07,35.99,36.04,44910.52091644819,22.0987,22.1171,22.0681,22.0987,44910.5209
2010-06-04 10:05:00,36.04,36.12,36.03,36.12,42744.78513621338,22.0987,22.1478,22.0926,22.1478,42744.7851
2010-06-04 10:10:00,36.13,36.25,36.13,36.22,50153.88122649037,22.1539,22.2275,22.1539,22.2091,50153.8812
2010-06-04 10:15:00,36.22,36.23,36.16,36.22,34309.81420266727,22.2091,22.2152,22.1723,22.2091,34309.8142
2010-06-04 10:20:00,36.22,36.22,36.16,36.21,30320.30092328736,22.2091,22.2091,22.1723,22.203,30320.3009
2010-06-04 10:25:00,36.21,36.22,36.17,36.17,27014.70420608686,22.203,22.2091,22.1784,22.1784,27014.7042
2010-06-04 10:30:00,36.16,36.18,36.07,36.08,43542.68779208937,22.1723,22.1846,22.1171,22.1232,43542.6878
2010-06-04 10:35:00,36.08,36.14,36.07,36.13,30776.245298073634,22.1232,22.16,22.1171,22.1539,30776.2453
2010-06-04 10:40:00,36.12,36.15,36.11,36.13,20403.51077168585,22.1478,22.1662,22.1416,22.1539,20403.5108
2010-06-04 10:45:00,36.13,36.13,36.08,36.09,22797.218739313805,22.1539,22.1539,22.1232,22.1294,22797.2187
2010-06-04 10:50:00,36.09,36.09,36.04,36.05,20973.4412401687,22.1294,22.1294,22.0987,22.1048,20973.4412
2010-06-04 10:55:00,36.06,36.07,36.04,36.05,20175.53858429272,22.111,22.1171,22.0987,22.1048,20175.5386
2010-06-04 11:00:00,36.05,36.07,36.03,36.07,23709.107488886355,22.1048,22.1171,22.0926,22.1171,23709.1075
2010-06-04 11:05:00,36.06,36.11,36.06,36.08,28154.565143052547,22.111,22.1416,22.111,22.1232,28154.5651
2010-06-04 11:10:00,36.08,36.08,36.0,36.03,30890.231391770205,22.1232,22.1232,22.0742,22.0926,30890.2314
2010-06-04 11:15:00,36.04,36.07,35.94,35.94,28382.537330445684,22.0987,22.1171,22.0374,22.0374,28382.5373
2010-06-04 11:20:00,35.94,35.98,35.92,35.92,26672.74592499715,22.0374,22.0619,22.0251,22.0251,26672.7459
2010-06-04 11:25:00,35.92,35.95,35.91,35.93,24620.99623845891,22.0251,22.0435,22.019,22.0313,24620.9962
2010-06-04 11:30:00,35.92,35.93,35.88,35.92,29750.37045480452,22.0251,22.0313,22.0006,22.0251,29750.3705
2010-06-04 11:35:00,35.91,35.98,35.87,35.94,64174.17075116836,22.019,22.0619,21.9945,22.0374,64174.1708
2010-06-04 11:40:00,35.94,35.95,35.92,35.93,29294.42608001824,22.0374,22.0435,22.0251,22.0313,29294.4261
2010-06-04 11:45:00,35.93,36.01,35.93,36.0,24620.99623845891,22.0313,22.0803,22.0313,22.0742,24620.9962
2010-06-04 11:50:00,36.0,36.0,35.97,35.97,27584.634674569705,22.0742,22.0742,22.0558,22.0558,27584.6347
2010-06-04 11:55:00,35.98,35.99,35.95,35.95,27014.70420608686,22.0619,22.0681,22.0435,22.0435,27014.7042
2010-06-04 12:00:00,35.95,35.95,35.82,35.85,46506.32622820016,22.0435,22.0435,21.9638,21.9822,46506.3262
2010-06-04 12:05:00,35.86,35.86,35.79,35.84,39553.17451270945,21.9883,21.9883,21.9454,21.9761,39553.1745
2010-06-04 12:10:00,35.86,35.97,35.86,35.97,23253.16311410008,21.9883,22.0558,21.9883,22.0558,23253.1631
2010-06-04 12:15:00,35.97,35.98,35.91,35.92,29522.398267411376,22.0558,22.0619,22.019,22.0251,29522.3983
2010-06-04 12:20:00,35.91,35.96,35.91,35.96,12994.414681408867,22.019,22.0497,22.019,22.0497,12994.4147
2010-06-04 12:25:00,35.96,35.97,35.93,35.93,24507.01014476234,22.0497,22.0558,22.0313,22.0313,24507.0101
2010-06-04 12:30:00,35.93,35.94,35.9,35.93,36703.522170295226,22.0313,22.0374,22.0129,22.0313,36703.5222
2010-06-04 12:35:00,35.92,35.94,35.9,35.93,24962.954519548617,22.0251,22.0374,22.0129,22.0313,24962.9545
2010-06-04 12:40:00,35.93,35.93,35.83,35.84,34651.772483756984,22.0313,22.0313,21.9699,21.9761,34651.7725
2010-06-04 12:45:00,35.84,35.88,35.84,35.88,27698.62076826627,21.9761,22.0006,21.9761,22.0006,27698.6208
2010-06-04 12:50:00,35.88,35.95,35.88,35.93,32258.06451612904,22.0006,22.0435,22.0006,22.0313,32258.0645
2010-06-04 12:55:00,35.93,35.94,35.9,35.93,25076.940613245184,22.0313,22.0374,22.0129,22.0313,25076.9406
2010-06-04 13:00:00,35.93,35.93,35.89,35.89,24051.065769976063,22.0313,22.0313,22.0067,22.0067,24051.0658
2010-06-04 13:05:00,35.89,35.93,35.86,35.93,28382.537330445684,22.0067,22.0313,21.9883,22.0313,28382.5373
2010-06-04 13:10:00,35.94,35.95,35.9,35.91,16755.955773395646,22.0374,22.0435,22.0129,22.019,16755.9558
2010-06-04 13:15:00,35.9,35.9,35.81,35.83,32486.03670352217,22.0129,22.0129,21.9577,21.9699,32486.0367
2010-06-04 13:20:00,35.82,35.83,35.75,35.79,35221.70295223983,21.9638,21.9699,21.9209,21.9454,35221.703
2010-06-04 13:25:00,35.79,35.86,35.79,35.85,13564.345149891711,21.9454,21.9883,21.9454,21.9822,13564.3451
2010-06-04 13:30:00,35.85,35.86,35.81,35.81,19263.649834720163,21.9822,21.9883,21.9577,21.9577,19263.6498
2010-06-04 13:35:00,35.82,35.86,35.79,35.79,20631.482959078992,21.9638,21.9883,21.9454,21.9454,20631.483
2010-06-04 13:40:00,35.79,35.82,35.75,35.82,18807.705459933888,21.9454,21.9638,21.9209,21.9638,18807.7055
2010-06-04 13:45:00,35.83,35.86,35.79,35.8,21429.385614954976,21.9699,21.9883,21.9454,21.9516,21429.3856
2010-06-04 13:50:00,35.8,35.82,35.74,35.77,32030.092328735893,21.9516,21.9638,21.9148,21.9332,32030.0923
2010-06-04 13:55:00,35.76,35.77,35.71,35.75,32714.00889091531,21.927,21.9332,21.8964,21.9209,32714.0089
2010-06-04 14:00:00,35.76,35.83,35.75,35.8,22797.218739313805,21.927,21.9699,21.9209,21.9516,22797.2187
2010-06-04 14:05:00,35.8,35.81,35.68,35.7,32030.092328735893,21.9516,21.9577,21.878,21.8902,32030.0923
2010-06-04 14:10:00,35.7,35.74,35.7,35.73,20289.524677989284,21.8902,21.9148,21.8902,21.9086,20289.5247
2010-06-04 14:15:00,35.74,35.76,35.69,35.71,29864.356548501084,21.9148,21.927,21.8841,21.8964,29864.3565
2010-06-04 14:20:00,35.7,35.78,35.69,35.77,43656.67388578594,21.8902,21.9393,21.8841,21.9332,43656.6739
2010-06-04 14:25:00,35.76,35.76,35.66,35.7,46734.2984155933,21.927,21.927,21.8657,21.8902,46734.2984
2010-06-04 14:30:00,35.7,35.75,35.65,35.72,26672.74592499715,21.8902,21.9209,21.8596,21.9025,26672.7459
2010-06-04 14:35:00,35.72,35.72,35.64,35.66,49014.02028952468,21.9025,21.9025,21.8534,21.8657,49014.0203
2010-06-04 14:40:00,35.65,35.65,35.6,35.61,84463.69542915764,21.8596,21.8596,21.8289,21.8351,84463.6954
2010-06-04 14:45:00,35.62,35.65,35.52,35.53,69075.57278012083,21.8412,21.8596,21.7799,21.786,69075.5728
2010-06-04 14:50:00,35.53,35.57,35.42,35.51,145104.29727573236,21.786,21.8105,21.7185,21.7737,145104.2973
2010-06-04 14:55:00,35.51,35.53,35.46,35.48,41718.91029294426,21.7737,21.786,21.7431,21.7553,41718.9103
2010-06-04 15:00:00,35.47,35.62,35.47,35.61,62236.407158326685,21.7492,21.8412,21.7492,21.8351,62236.4072
2010-06-04 15:05:00,35.61,35.62,35.53,35.59,74432.91918385957,21.8351,21.8412,21.786,21.8228,74432.9192
2010-06-04 15:10:00,35.62,35.64,35.55,35.57,51749.686538242335,21.8412,21.8534,21.7983,21.8105,51749.6865
2010-06-04 15:15:00,35.57,35.58,35.5,35.54,48672.06200843497,21.8105,21.8167,21.7676,21.7921,48672.062
2010-06-04 15:20:00,35.55,35.6,35.51,35.53,73293.05824689388,21.7983,21.8289,21.7737,21.786,73293.0582
2010-06-04 15:25:00,35.53,35.54,35.48,35.49,54257.38059956685,21.786,21.7921,21.7553,21.7615,54257.3806
2010-06-04 15:30:00,35.49,35.53,35.46,35.46,81842.01527413656,21.7615,21.786,21.7431,21.7431,81842.0153
2010-06-04 15:35:00,35.46,35.56,35.46,35.55,99053.91542231847,21.7431,21.8044,21.7431,21.7983,99053.9154
2010-06-04 15:40:00,35.55,35.56,35.39,35.47,176450.47304228885,21.7983,21.8044,21.7002,21.7492,176450.473
2010-06-04 15:45:00,35.46,35.57,35.46,35.57,195258.1785022228,21.7431,21.8105,21.7431,21.8105,195258.1785
2010-06-04 15:50:00,35.57,35.57,35.37,35.42,348113.53014932177,21.8105,21.8105,21.6879,21.7185,348113.5301
2010-06-04 15:55:00,35.43,35.5,35.42,35.5,316311.410007979,21.7247,21.7676,21.7185,21.7676,316311.41
2010-06-07 09:30:00,35.47,35.53,35.15,35.33,168585.43257722558,21.7492,21.786,21.553,21.6634,168585.4326
2010-06-07 09:35:00,35.35,35.44,35.31,35.39,67935.71184315514,21.6756,21.7308,21.6511,21.7002,67935.7118
2010-06-07 09:40:00,35.39,35.4,35.26,35.26,79106.3490254189,21.7002,21.7063,21.6204,21.6204,79106.349
2010-06-07 09:45:00,35.26,35.36,35.23,35.34,60868.57403396786,21.6204,21.6818,21.602,21.6695,60868.574
2010-06-07 09:50:00,35.34,35.47,35.29,35.44,57335.00512937421,21.6695,21.7492,21.6388,21.7308,57335.0051
2010-06-07 09:55:00,35.44,35.53,35.43,35.51,37957.36920095748,21.7308,21.786,21.7247,21.7737,37957.3692
2010-06-07 10:00:00,35.5,35.52,35.46,35.51,57676.963410463926,21.7676,21.7799,21.7431,21.7737,57676.9634
2010-06-07 10:05:00,35.5,35.54,35.45,35.5,83095.86230479882,21.7676,21.7921,21.7369,21.7676,83095.8623
2010-06-07 10:10:00,35.5,35.57,35.47,35.5,65883.9621566169,21.7676,21.8105,21.7492,21.7676,65883.9622
2010-06-07 10:15:00,35.5,35.51,35.44,35.47,57904.93559785706,21.7676,21.7737,21.7308,21.7492,57904.9356
2010-06-07 10:20:00,35.47,35.54,35.44,35.54,62122.421064630114,21.7492,21.7921,21.7308,21.7921,62122.4211
2010-06-07 10:25:00,35.55,35.56,35.43,35.48,42858.77122990995,21.7983,21.8044,21.7247,21.7553,42858.7712
2010-06-07 10:30:00,35.48,35.49,35.4,35.43,51521.71435084919,21.7553,21.7615,21.7063,21.7247,51521.7144
2010-06-07 10:35:00,35.43,35.44,35.37,35.38,80360.19605608116,21.7247,21.7308,21.6879,21.694,80360.1961
2010-06-07 10:40:00,35.39,35.41,35.35,35.35,46278.35404080703,21.7002,21.7124,21.6756,21.6756,46278.354
2010-06-07 10:45:00,35.35,35.36,35.29,35.3,93582.58292488316,21.6756,21.6818,21.6388,21.645,93582.5829
2010-06-07 10:50:00,35.32,35.33,35.19,35.23,93924.54120597288,21.6572,21.6634,21.5775,21.602,93924.5412
2010-06-07 10:55:00,35.22,35.23,35.1,35.11,105209.1644819332,21.5959,21.602,21.5223,21.5285,105209.1645
2010-06-07 11:00:00,35.11,35.17,35.09,35.16,73976.97480907329,21.5285,21.5653,21.5162,21.5591,73976.9748
2010-06-07 11:05:00,35.16,35.19,35.13,35.17,42744.78513621338,21.5591,21.5775,21.5407,21.5653,42744.7851
2010-06-07 11:10:00,35.18,35.2,35.12,35.14,80588.1682434743,21.5714,21.5837,21.5346,21.5469,80588.1682
2010-06-07 11:15:00,35.14,35.14,35.07,35.11,83893.7649606748,21.5469,21.5469,21.5039,21.5285,83893.765
2010-06-07 11:20:00,35.11,35.12,35.06,35.07,75230.82183973555,21.5285,21.5346,21.4978,21.5039,75230.8218
2010-06-07 11:25:00,35.08,35.21,35.08,35.18,49811.92294540066,21.5101,21.5898,21.5101,21.5714,49811.9229
2010-06-07 11:30:00,35.18,35.24,35.16,35.24,28724.4956115354,21.5714,21.6082,21.5591,21.6082,28724.4956
2010-06-07 11:35:00,35.24,35.31,35.22,35.29,33511.91154679129,21.6082,21.6511,21.5959,21.6388,33511.9115
2010-06-07 11:40:00,35.28,35.35,35.25,35.33,36133.59170181238,21.6327,21.6756,21.6143,21.6634,36133.5917
2010-06-07 11:45:00,35.33,35.35,35.29,35.31,40693.03544967514,21.6634,21.6756,21.6388,21.6511,40693.0354
2010-06-07 11:50:00,35.31,35.38,35.3,35.35,42630.79904251681,21.6511,21.694,21.645,21.6756,42630.799
2010-06-07 11:55:00,35.35,35.37,35.32,35.36,9118.88749572552,21.6756,21.6879,21.6572,21.6818,9118.8875
2010-06-07 12:00:00,35.36,35.43,35.33,35.41,28382.537330445684,21.6818,21.7247,21.6634,21.7124,28382.5373
2010-06-07 12:05:00,35.41,35.45,35.41,35.42,29180.439986321668,21.7124,21.7369,21.7124,21.7185,29180.44
2010-06-07 12:10:00,35.42,35.44,35.42,35.42,18465.74717884418,21.7185,21.7308,21.7185,21.7185,18465.7472
2010-06-07 12:15:00,35.42,35.43,35.38,35.38,34537.78639006041,21.7185,21.7247,21.694,21.694,34537.7864
2010-06-07 12:20:00,35.38,35.45,35.38,35.42,31802.120141342755,21.694,21.7369,21.694,21.7185,31802.1201
2010-06-07 12:25:00,35.41,35.42,35.36,35.37,31574.147953949618,21.7124,21.7185,21.6818,21.6879,31574.148
2010-06-07 12:30:00,35.38,35.4,35.36,35.37,19263.649834720163,21.694,21.7063,21.6818,21.6879,19263.6498
2010-06-07 12:35:00,35.38,35.43,35.38,35.43,19377.635928416734,21.694,21.7247,21.694,21.7247,19377.6359
2010-06-07 12:40:00,35.42,35.47,35.42,35.43,23139.17702040352,21.7185,21.7492,21.7185,21.7247,23139.177
2010-06-07 12:45:00,35.43,35.44,35.41,35.43,24507.01014476234,21.7247,21.7308,21.7124,21.7247,24507.0101
2010-06-07 12:50:00,35.43,35.49,35.43,35.48,23481.135301493217,21.7247,21.7615,21.7247,21.7553,23481.1353
2010-06-07 12:55:00,35.48,35.5,35.44,35.46,30206.31482959079,21.7553,21.7676,21.7308,21.7431,30206.3148
2010-06-07 13:00:00,35.46,35.48,35.43,35.45,50951.78388236636,21.7431,21.7553,21.7247,21.7369,50951.7839
2010-06-07 13:05:00,35.45,35.48,35.43,35.47,27698.62076826627,21.7369,21.7553,21.7247,21.7492,27698.6208
2010-06-07 13:10:00,35.47,35.5,35.46,35.46,26900.71811239029,21.7492,21.7676,21.7431,21.7431,26900.7181
2010-06-07 13:15:00,35.46,35.52,35.46,35.52,36019.60560811581,21.7431,21.7799,21.7431,21.7799,36019.6056
2010-06-07 13:20:00,35.52,35.56,35.49,35.49,28838.481705231963,21.7799,21.8044,21.7615,21.7615,28838.4817
2010-06-07 13:25:00,35.5,35.56,35.49,35.56,36019.60560811581,21.7676,21.8044,21.7615,21.8044,36019.6056
2010-06-07 13:30:00,35.56,35.56,35.52,35.54,44910.52091644819,21.8044,21.8044,21.7799,21.7921,44910.5209
2010-06-07 13:35:00,35.54,35.58,35.49,35.5,31346.17576655648,21.7921,21.8167,21.7615,21.7676,31346.1758
2010-06-07 13:40:00,35.5,35.5,35.45,35.45,26558.75983130058,21.7676,21.7676,21.7369,21.7369,26558.7598
2010-06-07 13:45:00,35.45,35.47,35.36,35.39,64858.08731334777,21.7369,21.7492,21.6818,21.7002,64858.0873
2010-06-07 13:50:00,35.39,35.42,35.38,35.39,29408.41217371481,21.7002,21.7185,21.694,21.7002,29408.4122
2010-06-07 13:55:00,35.39,35.4,35.34,35.37,33967.85592157757,21.7002,21.7063,21.6695,21.6879,33967.8559
2010-06-07 14:00:00,35.37,35.43,35.36,35.41,30434.28701698393,21.6879,21.7247,21.6818,21.7124,30434.287
2010-06-07 14:05:00,35.41,35.43,35.38,35.42,36133.59170181238,21.7124,21.7247,21.694,21.7185,36133.5917
2010-06-07 14:10:00,35.42,35.43,35.38,35.4,20631.482959078992,21.7185,21.7247,21.694,21.7063,20631.483
2010-06-07 14:15:00,35.4,35.42,35.31,35.35,65200.04559443748,21.7063,21.7185,21.6511,21.6756,65200.0456
2010-06-07 14:20:00,35.34,35.38,35.33,35.35,23937.079676279493,21.6695,21.694,21.6634,21.6756,23937.0797
2010-06-07 14:25:00,35.36,35.4,35.36,35.39,25532.88498803146,21.6818,21.7063,21.6818,21.7002,25532.885
2010-06-07 14:30:00,35.39,35.41,35.34,35.35,65542.00387552718,21.7002,21.7124,21.6695,21.6756,65542.0039
2010-06-07 14:35:00,35.35,35.37,35.3,35.35,34765.758577453555,21.6756,21.6879,21.645,21.6756,34765.7586
2010-06-07 14:40:00,35.34,35.34,35.28,35.31,34879.74467115012,21.6695,21.6695,21.6327,21.6511,34879.7447
2010-06-07 14:45:00,35.3,35.31,35.21,35.29,51407.72825715263,21.645,21.6511,21.5898,21.6388,51407.7283
2010-06-07 14:50:00,35.29,35.3,35.25,35.28,48786.04810213154,21.6388,21.645,21.6143,21.6327,48786.0481
2010-06-07 14:55:00,35.28,35.32,35.27,35.29,46734.2984155933,21.6327,21.6572,21.6266,21.6388,46734.2984
2010-06-07 15:00:00,35.29,35.36,35.29,35.36,69759.48934230024,21.6388,21.6818,21.6388,21.6818,69759.4893
2010-06-07 15:05:00,35.36,35.43,35.36,35.42,60982.56012766442,21.6818,21.7247,21.6818,21.7185,60982.5601
2010-06-07 15:10:00,35.42,35.43,35.36,35.38,63832.21247007865,21.7185,21.7247,21.6818,21.694,63832.2125
2010-06-07 15:15:00,35.39,35.4,35.29,35.29,71355.29465405221,21.7002,21.7063,21.6388,21.6388,71355.2947
2010-06-07 15:20:00,35.29,35.3,35.21,35.24,91530.83323834492,21.6388,21.645,21.5898,21.6082,91530.8332
2010-06-07 15:25:00,35.24,35.24,35.14,35.14,64972.07340704434,21.6082,21.6082,21.5469,21.5469,64972.0734
2010-06-07 15:30:00,35.14,35.19,35.13,35.19,67935.71184315514,21.5469,21.5775,21.5407,21.5775,67935.7118
2010-06-07 15:35:00,35.19,35.21,35.16,35.2,74090.96090276986,21.5775,21.5898,21.5591,21.5837,74090.9609
2010-06-07 15:40:00,35.21,35.21,35.11,35.13,153425.2821155819,21.5898,21.5898,21.5285,21.5407,153425.2821
2010-06-07 15:45:00,35.13,35.16,35.12,35.14,130514.07728257152,21.5407,21.5591,21.5346,21.5469,130514.0773
2010-06-07 15:50:00,35.15,35.21,35.14,35.14,124130.85603556366,21.553,21.5898,21.5469,21.5469,124130.856
2010-06-07 15:55:00,35.14,35.15,35.07,35.09,209962.3845890801,21.5469,21.553,21.5039,21.5162,209962.3846
2010-06-08 09:30:00,35.06,35.24,35.0,35.24,78536.41855693606,21.4978,21.6082,21.461,21.6082,78536.4186
2010-06-08 09:35:00,35.25,35.32,35.17,35.32,90504.9583950758,21.6143,21.6572,21.5653,21.6572,90504.9584
2010-06-08 09:40:00,35.32,35.37,35.25,35.29,81614.04308674342,21.6572,21.6879,21.6143,21.6388,81614.0431
2010-06-08 09:45:00,35.29,35.31,35.21,35.26,61780.46278354041,21.6388,21.6511,21.5898,21.6204,61780.4628
2010-06-08 09:50:00,35.27,35.28,35.16,35.21,61552.49059614727,21.6266,21.6327,21.5591,21.5898,61552.4906
2010-06-08 09:55:00,35.22,35.27,35.13,35.21,83665.79277328166,21.5959,21.6266,21.5407,21.5898,83665.7928
2010-06-08 10:00:00,35.21,35.34,35.19,35.31,58474.86606633991,21.5898,21.6695,21.5775,21.6511,58474.8661
2010-06-08 10:05:00,35.32,35.43,35.31,35.43,50837.79778866978,21.6572,21.7247,21.6511,21.7247,50837.7978
2010-06-08 10:10:00,35.43,35.43,35.34,35.36,44910.52091644819,21.7247,21.7247,21.6695,21.6818,44910.5209
2010-06-08 10:15:00,35.36,35.37,35.25,35.28,45708.42357232418,21.6818,21.6879,21.6143,21.6327,45708.4236
2010-06-08 10:20:00,35.28,35.33,35.27,35.29,59386.754815912456,21.6327,21.6634,21.6266,21.6388,59386.7548
2010-06-08 10:25:00,35.28,35.36,35.24,35.36,45708.42357232418,21.6327,21.6818,21.6082,21.6818,45708.4236
2010-06-08 10:30:00,35.36,35.43,35.35,35.37,78080.47418214977,21.6818,21.7247,21.6756,21.6879,78080.4742
2010-06-08 10:35:00,35.37,35.4,35.32,35.36,109312.66385500968,21.6879,21.7063,21.6572,21.6818,109312.6639
2010-06-08 10:40:00,35.36,35.36,35.27,35.3,142824.57540180098,21.6818,21.6818,21.6266,21.645,142824.5754
2010-06-08 10:45:00,35.3,35.32,35.22,35.31,89023.1391770204,21.645,21.6572,21.5959,21.6511,89023.1392
2010-06-08 10:50:00,35.31,35.35,35.27,35.32,75002.84965234241,21.6511,21.6756,21.6266,21.6572,75002.8497
2010-06-08 10:55:00,35.32,35.43,35.32,35.41,51179.75606975949,21.6572,21.7247,21.6572,21.7124,51179.7561
2010-06-08 11:00:00,35.4,35.43,35.32,35.35,55283.25544283597,21.7063,21.7247,21.6572,21.6756,55283.2554
2010-06-08 11:05:00,35.35,35.37,35.24,35.31,77966.4880884532,21.6756,21.6879,21.6082,21.6511,77966.4881
2010-06-08 11:10:00,35.31,35.35,35.21,35.31,125270.71697252936,21.6511,21.6756,21.5898,21.6511,125270.717
2010-06-08 11:15:00,35.31,35.43,35.3,35.4,84349.70933546107,21.6511,21.7247,21.645,21.7063,84349.7093
2010-06-08 11:20:00,35.41,35.6,35.41,35.56,85831.52855351647,21.7124,21.8289,21.7124,21.8044,85831.5286
2010-06-08 11:25:00,35.56,35.63,35.56,35.58,99281.88760971162,21.8044,21.8473,21.8044,21.8167,99281.8876
2010-06-08 11:30:00,35.57,35.7,35.57,35.66,54143.39450587028,21.8105,21.8902,21.8105,21.8657,54143.3945
2010-06-08 11:35:00,35.66,35.67,35.58,35.64,76712.64105779096,21.8657,21.8718,21.8167,21.8534,76712.6411
2010-06-08 11:40:00,35.63,35.64,35.61,35.61,71811.23902883848,21.8473,21.8534,21.8351,21.8351,71811.239
2010-06-08 11:45:00,35.62,35.71,35.58,35.71,61552.49059614727,21.8412,21.8964,21.8167,21.8964,61552.4906
2010-06-08 11:50:00,35.71,35.78,35.71,35.76,63946.19856377522,21.8964,21.9393,21.8964,21.927,63946.1986
2010-06-08 11:55:00,35.75,35.79,35.74,35.75,45366.46529123447,21.9209,21.9454,21.9148,21.9209,45366.4653
2010-06-08 12:00:00,35.76,35.8,35.74,35.74,70671.37809187279,21.927,21.9516,21.9148,21.9148,70671.3781
2010-06-08 12:05:00,35.74,35.78,35.72,35.74,70329.41981078309,21.9148,21.9393,21.9025,21.9148,70329.4198
2010-06-08 12:10:00,35.74,35.75,35.68,35.7,47646.18716516585,21.9148,21.9209,21.878,21.8902,47646.1872
2010-06-08 12:15:00,35.7,35.71,35.65,35.71,43314.71560469623,21.8902,21.8964,21.8596,21.8964,43314.7156
2010-06-08 12:20:00,35.71,35.73,35.7,35.71,65997.94825031346,21.8964,21.9086,21.8902,21.8964,65997.9483
2010-06-08 12:25:00,35.72,35.73,35.69,35.71,32600.02279721874,21.9025,21.9086,21.8841,21.8964,32600.0228
2010-06-08 12:30:00,35.71,35.74,35.7,35.71,30548.273110680497,21.8964,21.9148,21.8902,21.8964,30548.2731
2010-06-08 12:35:00,35.71,35.73,35.69,35.71,40807.02154337171,21.8964,21.9086,21.8841,21.8964,40807.0215
2010-06-08 12:40:00,35.71,35.77,35.7,35.76,35791.63342072268,21.8964,21.9332,21.8902,21.927,35791.6334
2010-06-08 12:45:00,35.75,35.76,35.71,35.73,34765.758577453555,21.9209,21.927,21.8964,21.9086,34765.7586
2010-06-08 12:50:00,35.73,35.82,35.73,35.82,32258.06451612904,21.9086,21.9638,21.9086,21.9638,32258.0645
2010-06-08 12:55:00,35.82,35.87,35.82,35.86,46164.367947110455,21.9638,21.9945,21.9638,21.9883,46164.3679
2010-06-08 13:00:00,35.84,35.88,35.81,35.81,28268.55123674912,21.9761,22.0006,21.9577,21.9577,28268.5512
2010-06-08 13:05:00,35.81,35.81,35.72,35.77,34993.73076484669,21.9577,21.9577,21.9025,21.9332,34993.7308
2010-06-08 13:10:00,35.77,35.77,35.7,35.71,21543.371708651543,21.9332,21.9332,21.8902,21.8964,21543.3717
2010-06-08 13:15:00,35.71,35.73,35.69,35.71,24962.954519548617,21.8964,21.9086,21.8841,21.8964,24962.9545
2010-06-08 13:20:00,35.72,35.74,35.68,35.68,69531.51715490711,21.9025,21.9148,21.878,21.878,69531.5172
2010-06-08 13:25:00,35.68,35.72,35.67,35.68,30206.31482959079,21.878,21.9025,21.8718,21.878,30206.3148
2010-06-08 13:30:00,35.68,35.71,35.57,35.58,72039.21121623162,21.878,21.8964,21.8105,21.8167,72039.2112
2010-06-08 13:35:00,35.58,35.64,35.57,35.64,74774.87746494928,21.8167,21.8534,21.8105,21.8534,74774.8775
2010-06-08 13:40:00,35.64,35.67,35.6,35.66,45366.46529123447,21.8534,21.8718,21.8289,21.8657,45366.4653
2010-06-08 13:45:00,35.67,35.68,35.59,35.59,66795.85090618944,21.8718,21.878,21.8228,21.8228,66795.8509
2010-06-08 13:50:00,35.59,35.61,35.53,35.55,67365.7813746723,21.8228,21.8351,21.786,21.7983,67365.7814
2010-06-08 13:55:00,35.55,35.65,35.53,35.65,34879.74467115012,21.7983,21.8596,21.786,21.8596,34879.7447
2010-06-08 14:00:00,35.65,35.69,35.64,35.68,42972.75732360652,21.8596,21.8841,21.8534,21.878,42972.7573
2010-06-08 14:05:00,35.68,35.69,35.61,35.63,37501.424826171205,21.878,21.8841,21.8351,21.8473,37501.4248
2010-06-08 14:10:00,35.63,35.64,35.58,35.64,47646.18716516585,21.8473,21.8534,21.8167,21.8534,47646.1872
2010-06-08 14:15:00,35.64,35.74,35.61,35.74,47304.22888407615,21.8534,21.9148,21.8351,21.9148,47304.2289
2010-06-08 14:20:00,35.74,35.85,35.7,35.85,54713.32497435313,21.9148,21.9822,21.8902,21.9822,54713.325
2010-06-08 14:25:00,35.85,35.87,35.79,35.84,56081.15809871196,21.9822,21.9945,21.9454,21.9761,56081.1581
2010-06-08 14:30:00,35.83,35.92,35.82,35.87,54713.32497435313,21.9699,22.0251,21.9638,21.9945,54713.325
2010-06-08 14:35:00,35.86,35.92,35.84,35.86,39439.18841901288,21.9883,22.0251,21.9761,21.9883,39439.1884
2010-06-08 14:40:00,35.86,35.96,35.86,35.93,52889.547475208026,21.9883,22.0497,21.9883,22.0313,52889.5475
2010-06-08 14:45:00,35.93,35.93,35.86,35.86,54257.38059956685,22.0313,22.0313,21.9883,21.9883,54257.3806
2010-06-08 14:50:00,35.88,35.88,35.79,35.83,86515.44511569588,22.0006,22.0006,21.9454,21.9699,86515.4451
2010-06-08 14:55:00,35.83,35.88,35.79,35.8,91644.81933204149,21.9699,22.0006,21.9454,21.9516,91644.8193
2010-06-08 15:00:00,35.81,35.84,35.77,35.8,109084.69166761656,21.9577,21.9761,21.9332,21.9516,109084.6917
2010-06-08 15:05:00,35.8,35.84,35.79,35.8,78194.46027584634,21.9516,21.9761,21.9454,21.9516,78194.4603
2010-06-08 15:10:00,35.81,35.83,35.77,35.77,82183.97355522626,21.9577,21.9699,21.9332,21.9332,82183.9736
2010-06-08 15:15:00,35.76,35.78,35.68,35.7,107830.8446369543,21.927,21.9393,21.878,21.8902,107830.8446
2010-06-08 15:20:00,35.7,35.85,35.7,35.84,116037.84338310726,21.8902,21.9822,21.8902,21.9761,116037.8434
2010-06-08 15:25:00,35.83,35.96,35.83,35.92,112732.24666590676,21.9699,22.0497,21.9699,22.0251,112732.2467
2010-06-08 15:30:00,35.93,36.01,35.93,35.95,126182.6057221019,22.0313,22.0803,22.0313,22.0435,126182.6057
2010-06-08 15:35:00,35.95,36.04,35.95,36.01,214749.800524336,22.0435,22.0987,22.0435,22.0803,214749.8005
2010-06-08 15:40:00,36.01,36.04,35.96,36.04,186937.1936623732,22.0803,22.0987,22.0497,22.0987,186937.1937
2010-06-08 15:45:00,36.03,36.04,35.96,35.98,203351.1911546792,22.0926,22.0987,22.0497,22.0619,203351.1912
2010-06-08 15:50:00,35.97,36.06,35.97,35.98,377065.9979482503,22.0558,22.111,22.0558,22.0619,377065.9979
2010-06-08 15:55:00,35.98,36.05,35.94,36.03,225920.4377065998,22.0619,22.1048,22.0374,22.0926,225920.4377
2010-06-09 09:30:00,35.77,35.97,35.55,35.86,124130.85603556366,22.1157,22.2393,21.9796,22.1713,124130.856
2010-06-09 09:35:00,35.86,35.93,35.85,35.91,121965.12025532885,22.1713,22.2146,22.1651,22.2022,121965.1203
2010-06-09 09:40:00,35.92,36.0,35.9,35.96,157642.76758235495,22.2084,22.2579,22.196,22.2331,157642.7676
2010-06-09 09:45:00,35.96,36.03,35.93,36.02,212926.0230251909,22.2331,22.2764,22.2146,22.2702,212926.023
2010-06-09 09:50:00,36.02,36.1,36.01,36.1,90390.97230137924,22.2702,22.3197,22.2641,22.3197,90390.9723
2010-06-09 09:55:00,36.1,36.18,36.07,36.14,113644.13541547932,22.3197,22.3692,22.3011,22.3444,113644.1354
2010-06-09 10:00:00,36.14,36.17,36.07,36.13,114897.98244614156,22.3444,22.363,22.3011,22.3382,114897.9824
2010-06-09 10:05:00,36.13,36.14,36.06,36.06,93012.65245640032,22.3382,22.3444,22.295,22.295,93012.6525
2010-06-09 10:10:00,36.06,36.11,36.04,36.11,58474.86606633991,22.295,22.3259,22.2826,22.3259,58474.8661
2010-06-09 10:15:00,36.1,36.21,36.08,36.16,92100.76370682775,22.3197,22.3877,22.3073,22.3568,92100.7637
2010-06-09 10:20:00,36.16,36.16,36.1,36.12,75914.73840191496,22.3568,22.3568,22.3197,22.3321,75914.7384
2010-06-09 10:25:00,36.13,36.16,36.08,36.15,69531.51715490711,22.3382,22.3568,22.3073,22.3506,69531.5172
2010-06-09 10:30:00,36.16,36.2,36.1,36.11,95520.34651772484,22.3568,22.3815,22.3197,22.3259,95520.3465
2010-06-09 10:35:00,36.11,36.14,36.07,36.09,89935.02792659296,22.3259,22.3444,22.3011,22.3135,89935.0279
2010-06-09 10:40:00,36.08,36.13,36.05,36.09,160378.43383107262,22.3073,22.3382,22.2888,22.3135,160378.4338
2010-06-09 10:45:00,36.08,36.2,36.08,36.2,100877.6929214636,22.3073,22.3815,22.3073,22.3815,100877.6929
2010-06-09 10:50:00,36.2,36.23,36.17,36.18,73521.03043428702,22.3815,22.4001,22.363,22.3692,73521.0304
2010-06-09 10:55:00,36.19,36.21,36.15,36.21,45024.50701014476,22.3753,22.3877,22.3506,22.3877,45024.507
2010-06-09 11:00:00,36.21,36.21,36.17,36.18,42060.86857403397,22.3877,22.3877,22.363,22.3692,42060.8686
2010-06-09 11:05:00,36.18,36.29,36.18,36.24,62578.36543941639,22.3692,22.4372,22.3692,22.4063,62578.3654
2010-06-09 11:10:00,36.25,36.27,36.2,36.22,34081.84201527414,22.4124,22.4248,22.3815,22.3939,34081.842
2010-06-09 11:15:00,36.21,36.21,36.18,36.18,34879.74467115012,22.3877,22.3877,22.3692,22.3692,34879.7447
2010-06-09 11:20:00,36.18,36.22,36.16,36.18,44454.57654166192,22.3692,22.3939,22.3568,22.3692,44454.5765
2010-06-09 11:25:00,36.19,36.31,36.19,36.28,52091.64481933204,22.3753,22.4495,22.3753,22.431,52091.6448
2010-06-09 11:30:00,36.29,36.33,36.28,36.32,30434.28701698393,22.4372,22.4619,22.431,22.4557,30434.287
2010-06-09 11:35:00,36.33,36.33,36.28,36.29,31232.18967285992,22.4619,22.4619,22.431,22.4372,31232.1897
2010-06-09 11:40:00,36.29,36.3,36.26,36.26,39439.18841901288,22.4372,22.4434,22.4186,22.4186,39439.1884
2010-06-09 11:45:00,36.26,36.29,36.25,36.26,26786.73201869372,22.4186,22.4372,22.4124,22.4186,26786.732
2010-06-09 11:50:00,36.27,36.29,36.24,36.29,28154.565143052547,22.4248,22.4372,22.4063,22.4372,28154.5651
2010-06-09 11:55:00,36.29,36.31,36.26,36.26,26216.80155021088,22.4372,22.4495,22.4186,22.4186,26216.8016
2010-06-09 12:00:00,36.28,36.29,36.27,36.28,39097.23013792317,22.431,22.4372,22.4248,22.431,39097.2301
2010-06-09 12:05:00,36.28,36.29,36.25,36.28,32714.00889091531,22.431,22.4372,22.4124,22.431,32714.0089
2010-06-09 12:10:00,36.29,36.29,36.27,36.28,27812.60686196284,22.4372,22.4372,22.4248,22.431,27812.6069
2010-06-09 12:15:00,36.27,36.29,36.27,36.29,40351.07716858544,22.4248,22.4372,22.4248,22.4372,40351.0772
2010-06-09 12:20:00,36.29,36.29,36.26,36.26,35335.68904593639,22.4372,22.4372,22.4186,22.4186,35335.689
2010-06-09 12:25:00,36.27,36.3,36.25,36.25,24962.954519548617,22.4248,22.4434,22.4124,22.4124,24962.9545
2010-06-09 12:30:00,36.26,36.28,36.22,36.22,30890.231391770205,22.4186,22.431,22.3939,22.3939,30890.2314
2010-06-09 12:35:00,36.22,36.24,36.2,36.23,49811.92294540066,22.3939,22.4063,22.3815,22.4001,49811.9229
2010-06-09 12:40:00,36.23,36.26,36.21,36.22,42744.78513621338,22.4001,22.4186,22.3877,22.3939,42744.7851
2010-06-09 12:45:00,36.22,36.26,36.21,36.26,35449.675139632964,22.3939,22.4186,22.3877,22.4186,35449.6751
2010-06-09 12:50:00,36.26,36.27,36.21,36.25,43884.64607317907,22.4186,22.4248,22.3877,22.4124,43884.6461
2010-06-09 12:55:00,36.25,36.25,36.2,36.2,25988.82936281773,22.4124,22.4124,22.3815,22.3815,25988.8294
2010-06-09 13:00:00,36.2,36.21,36.19,36.2,26330.787643907443,22.3815,22.3877,22.3753,22.3815,26330.7876
2010-06-09 13:05:00,36.21,36.24,36.2,36.21,48786.04810213154,22.3877,22.4063,22.3815,22.3877,48786.0481
2010-06-09 13:10:00,36.21,36.25,36.21,36.23,41604.92419924769,22.3877,22.4124,22.3877,22.4001,41604.9242
2010-06-09 13:15:00,36.23,36.24,36.21,36.23,33853.869827881,22.4001,22.4063,22.3877,22.4001,33853.8698
2010-06-09 13:20:00,36.23,36.24,36.19,36.22,26672.74592499715,22.4001,22.4063,22.3753,22.3939,26672.7459
2010-06-09 13:25:00,36.23,36.27,36.18,36.19,41718.91029294426,22.4001,22.4248,22.3692,22.3753,41718.9103
2010-06-09 13:30:00,36.2,36.2,36.12,36.13,79448.3073065086,22.3815,22.3815,22.3321,22.3382,79448.3073
2010-06-09 13:35:00,36.13,36.15,36.13,36.14,35677.647327026105,22.3382,22.3506,22.3382,22.3444,35677.6473
2010-06-09 13:40:00,36.14,36.2,36.14,36.17,68391.65621794142,22.3444,22.3815,22.3444,22.363,68391.6562
2010-06-09 13:45:00,36.19,36.21,36.16,36.17,40579.04935597857,22.3753,22.3877,22.3568,22.363,40579.0494
2010-06-09 13:50:00,36.17,36.21,36.15,36.19,43770.6599794825,22.363,22.3877,22.3506,22.3753,43770.66
2010-06-09 13:55:00,36.19,36.2,36.13,36.17,54713.32497435313,22.3753,22.3815,22.3382,22.363,54713.325
2010-06-09 14:00:00,36.19,36.21,36.08,36.1,58018.92169155363,22.3753,22.3877,22.3073,22.3197,58018.9217
2010-06-09 14:05:00,36.1,36.12,36.07,36.09,169611.3074204947,22.3197,22.3321,22.3011,22.3135,169611.3074
2010-06-09 14:10:00,36.09,36.16,36.07,36.16,35335.68904593639,22.3135,22.3568,22.3011,22.3568,35335.689
2010-06-09 14:15:00,36.17,36.2,36.11,36.16,44682.54872905506,22.363,22.3815,22.3259,22.3568,44682.5487
2010-06-09 14:20:00,36.16,36.16,36.1,36.14,35905.61951441924,22.3568,22.3568,22.3197,22.3444,35905.6195
2010-06-09 14:25:00,36.14,36.21,36.1,36.21,23595.121395189788,22.3444,22.3877,22.3197,22.3877,23595.1214
2010-06-09 14:30:00,36.21,36.23,36.17,36.17,25304.91280063832,22.3877,22.4001,22.363,22.363,25304.9128
2010-06-09 14:35:00,36.17,36.25,36.17,36.22,49128.00638322125,22.363,22.4124,22.363,22.3939,49128.0064
2010-06-09 14:40:00,36.22,36.23,36.15,36.18,28952.46779892853,22.3939,22.4001,22.3506,22.3692,28952.4678
2010-06-09 14:45:00,36.18,36.21,36.11,36.14,47988.14544625556,22.3692,22.3877,22.3259,22.3444,47988.1454
2010-06-09 14:50:00,36.14,36.16,36.06,36.06,54827.3110680497,22.3444,22.3568,22.295,22.295,54827.3111
2010-06-09 14:55:00,36.06,36.07,35.98,35.98,57790.94950416049,22.295,22.3011,22.2455,22.2455,57790.9495
2010-06-09 15:00:00,35.98,36.05,35.96,36.03,47418.21497777271,22.2455,22.2888,22.2331,22.2764,47418.215
2010-06-09 15:05:00,36.03,36.07,36.01,36.06,56537.10247349824,22.2764,22.3011,22.2641,22.295,56537.1025
2010-06-09 15:10:00,36.05,36.05,35.96,36.0,181693.833352331,22.2888,22.2888,22.2331,22.2579,181693.8334
2010-06-09 15:15:00,36.0,36.02,35.86,35.9,154565.1430525476,22.2579,22.2702,22.1713,22.196,154565.1431
2010-06-09 15:20:00,35.9,35.97,35.86,35.97,165279.83586002508,22.196,22.2393,22.1713,22.2393,165279.8359
2010-06-09 15:25:00,35.97,36.04,35.95,36.03,75572.78012082526,22.2393,22.2826,22.227,22.2764,75572.7801
2010-06-09 15:30:00,36.03,36.03,35.93,35.93,158326.68414453437,22.2764,22.2764,22.2146,22.2146,158326.6841
2010-06-09 15:35:00,35.93,35.96,35.86,35.92,276986.2076826627,22.2146,22.2331,22.1713,22.2084,276986.2077
2010-06-09 15:40:00,35.92,35.95,35.9,35.92,145218.28336942894,22.2084,22.227,22.196,22.2084,145218.2834
2010-06-09 15:45:00,35.93,35.94,35.85,35.87,218967.2859911091,22.2146,22.2208,22.1651,22.1775,218967.286
2010-06-09 15:50:00,35.87,35.88,35.78,35.84,278468.0269007181,22.1775,22.1837,22.1219,22.1589,278468.0269
2010-06-09 15:55:00,35.85,35.9,35.8,35.85,253619.0584748661,22.1651,22.196,22.1342,22.1651,253619.0585
2010-06-10 09:30:00,35.98,36.41,35.78,36.36,85831.52855351647,22.2455,22.5114,22.1219,22.4804,85831.5286
2010-06-10 09:35:00,36.37,36.49,36.28,36.36,47418.21497777271,22.4866,22.5608,22.431,22.4804,47418.215
2010-06-10 09:40:00,36.37,36.39,36.26,36.37,44568.56263535849,22.4866,22.499,22.4186,22.4866,44568.5626
2010-06-10 09:45:00,36.38,36.51,36.38,36.49,42858.77122990995,22.4928,22.5732,22.4928,22.5608,42858.7712
2010-06-10 09:50:00,36.48,36.67,36.47,36.64,57221.01903567765,22.5546,22.6721,22.5485,22.6536,57221.019
2010-06-10 09:55:00,36.64,36.71,36.63,36.7,50267.86732018694,22.6536,22.6968,22.6474,22.6907,50267.8673
2010-06-10 10:00:00,36.71,36.81,36.71,36.76,63604.24028268551,22.6968,22.7587,22.6968,22.7278,63604.2403
2010-06-10 10:05:00,36.76,36.8,36.69,36.71,57448.99122307079,22.7278,22.7525,22.6845,22.6968,57448.9912
2010-06-10 10:10:00,36.7,36.72,36.64,36.68,50723.811694973214,22.6907,22.703,22.6536,22.6783,50723.8117
2010-06-10 10:15:00,36.69,36.72,36.65,36.71,48330.10372734527,22.6845,22.703,22.6597,22.6968,48330.1037
2010-06-10 10:20:00,36.71,36.72,36.63,36.65,66567.8787187963,22.6968,22.703,22.6474,22.6597,66567.8787
2010-06-10 10:25:00,36.65,36.67,36.62,36.66,66795.85090618944,22.6597,22.6721,22.6412,22.6659,66795.8509
2010-06-10 10:30:00,36.66,36.73,36.65,36.72,48102.131539952126,22.6659,22.7092,22.6597,22.703,48102.1315
2010-06-10 10:35:00,36.72,36.72,36.62,36.67,43998.63216687564,22.703,22.703,22.6412,22.6721,43998.6322
2010-06-10 10:40:00,36.67,36.72,36.64,36.72,46734.2984155933,22.6721,22.703,22.6536,22.703,46734.2984
2010-06-10 10:45:00,36.72,36.74,36.67,36.69,30206.31482959079,22.703,22.7154,22.6721,22.6845,30206.3148
2010-06-10 10:50:00,36.69,36.72,36.66,36.71,32030.092328735893,22.6845,22.703,22.6659,22.6968,32030.0923
2010-06-10 10:55:00,36.71,36.72,36.64,36.65,46050.381853413885,22.6968,22.703,22.6536,22.6597,46050.3819
2010-06-10 11:00:00,36.64,36.69,36.64,36.69,106576.99760629205,22.6536,22.6845,22.6536,22.6845,106576.9976
2010-06-10 11:05:00,36.7,36.72,36.66,36.67,25988.82936281773,22.6907,22.703,22.6659,22.6721,25988.8294
2010-06-10 11:10:00,36.67,36.72,36.67,36.68,32258.06451612904,22.6721,22.703,22.6721,22.6783,32258.0645
2010-06-10 11:15:00,36.67,36.69,36.66,36.68,32144.078422432463,22.6721,22.6845,22.6659,22.6783,32144.0784
2010-06-10 11:20:00,36.68,36.72,36.67,36.71,22227.28827083096,22.6783,22.703,22.6721,22.6968,22227.2883
2010-06-10 11:25:00,36.71,36.71,36.64,36.67,25304.91280063832,22.6968,22.6968,22.6536,22.6721,25304.9128
2010-06-10 11:30:00,36.66,36.71,36.64,36.64,27926.59295565941,22.6659,22.6968,22.6536,22.6536,27926.593
2010-06-10 11:35:00,36.66,36.67,36.6,36.64,45480.45138493104,22.6659,22.6721,22.6288,22.6536,45480.4514
2010-06-10 11:40:00,36.64,36.65,36.59,36.62,33511.91154679129,22.6536,22.6597,22.6227,22.6412,33511.9115
2010-06-10 11:45:00,36.62,36.64,36.57,36.62,44226.60435426878,22.6412,22.6536,22.6103,22.6412,44226.6044
2010-06-10 11:50:00,36.62,36.65,36.59,36.65,93810.5551122763,22.6412,22.6597,22.6227,22.6597,93810.5551
2010-06-10 11:55:00,36.65,36.68,36.62,36.66,57790.94950416049,22.6597,22.6783,22.6412,22.6659,57790.9495
2010-06-10 12:00:00,36.67,36.68,36.6,36.61,44340.59044796535,22.6721,22.6783,22.6288,22.635,44340.5904
2010-06-10 12:05:00,36.61,36.63,36.55,36.56,64516.12903225807,22.635,22.6474,22.5979,22.6041,64516.129
2010-06-10 12:10:00,36.57,36.58,36.53,36.55,29066.4538926251,22.6103,22.6165,22.5856,22.5979,29066.4539
2010-06-10 12:15:00,36.55,36.61,36.54,36.56,37843.38310726092,22.5979,22.635,22.5917,22.6041,37843.3831
2010-06-10 12:20:00,36.56,36.64,36.56,36.61,56993.04684828451,22.6041,22.6536,22.6041,22.635,56993.0468
2010-06-10 12:25:00,36.61,36.65,36.6,36.64,57562.97731676736,22.635,22.6597,22.6288,22.6536,57562.9773
2010-06-10 12:30:00,36.64,36.69,36.63,36.63,35107.71685854326,22.6536,22.6845,22.6474,22.6474,35107.7169
2010-06-10 12:35:00,36.63,36.65,36.57,36.64,46848.28450928986,22.6474,22.6597,22.6103,22.6536,46848.2845
2010-06-10 12:40:00,36.64,36.64,36.57,36.57,100991.67901516016,22.6536,22.6536,22.6103,22.6103,100991.679
2010-06-10 12:45:00,36.57,36.62,36.54,36.61,58246.89387894677,22.6103,22.6412,22.5917,22.635,58246.8939
2010-06-10 12:50:00,36.6,36.66,36.59,36.64,32486.03670352217,22.6288,22.6659,22.6227,22.6536,32486.0367
2010-06-10 12:55:00,36.64,36.65,36.57,36.64,35677.647327026105,22.6536,22.6597,22.6103,22.6536,35677.6473
2010-06-10 13:00:00,36.64,36.66,36.59,36.6,49128.00638322125,22.6536,22.6659,22.6227,22.6288,49128.0064
2010-06-10 13:05:00,36.61,36.65,36.6,36.64,62806.33762680953,22.635,22.6597,22.6288,22.6536,62806.3376
2010-06-10 13:10:00,36.64,36.73,36.63,36.72,51635.70044454576,22.6536,22.7092,22.6474,22.703,51635.7004
2010-06-10 13:15:00,36.72,36.73,36.62,36.64,56993.04684828451,22.703,22.7092,22.6412,22.6536,56993.0468
2010-06-10 13:20:00,36.65,36.69,36.62,36.68,33625.89764048786,22.6597,22.6845,22.6412,22.6783,33625.8976
2010-06-10 13:25:00,36.68,36.79,36.67,36.76,33853.869827881,22.6783,22.7463,22.6721,22.7278,33853.8698
2010-06-10 13:30:00,36.76,36.82,36.76,36.79,43200.729510999656,22.7278,22.7649,22.7278,22.7463,43200.7295
2010-06-10 13:35:00,36.8,36.82,36.79,36.8,25304.91280063832,22.7525,22.7649,22.7463,22.7525,25304.9128
2010-06-10 13:40:00,36.81,36.82,36.79,36.79,17895.816710361338,22.7587,22.7649,22.7463,22.7463,17895.8167
2010-06-10 13:45:00,36.79,36.87,36.79,36.87,41832.89638664083,22.7463,22.7958,22.7463,22.7958,41832.8964
2010-06-10 13:50:00,36.86,36.88,36.81,36.86,34651.772483756984,22.7896,22.802,22.7587,22.7896,34651.7725
2010-06-10 13:55:00,36.86,36.89,36.83,36.86,29864.356548501084,22.7896,22.8081,22.771,22.7896,29864.3565
2010-06-10 14:00:00,36.87,36.87,36.85,36.85,24165.05186367264,22.7958,22.7958,22.7834,22.7834,24165.0519
2010-06-10 14:05:00,36.85,36.86,36.79,36.79,31004.21748546677,22.7834,22.7896,22.7463,22.7463,31004.2175
2010-06-10 14:10:00,36.79,36.81,36.77,36.8,39553.17451270945,22.7463,22.7587,22.7339,22.7525,39553.1745
2010-06-10 14:15:00,36.8,36.89,36.8,36.87,45024.50701014476,22.7525,22.8081,22.7525,22.7958,45024.507
2010-06-10 14:20:00,36.87,36.92,36.87,36.88,39211.21623161974,22.7958,22.8267,22.7958,22.802,39211.2162
2010-06-10 14:25:00,36.88,36.91,36.86,36.86,31004.21748546677,22.802,22.8205,22.7896,22.7896,31004.2175
2010-06-10 14:30:00,36.87,36.93,36.87,36.89,42972.75732360652,22.7958,22.8329,22.7958,22.8081,42972.7573
2010-06-10 14:35:00,36.89,36.93,36.89,36.9,61780.46278354041,22.8081,22.8329,22.8081,22.8143,61780.4628
2010-06-10 14:40:00,36.9,37.0,36.89,36.99,62350.393252023256,22.8143,22.8761,22.8081,22.87,62350.3933
2010-06-10 14:45:00,37.0,37.02,36.95,36.99,57107.03294198108,22.8761,22.8885,22.8452,22.87,57107.0329
2010-06-10 14:50:00,37.0,37.0,36.91,36.92,50951.78388236636,22.8761,22.8761,22.8205,22.8267,50951.7839
2010-06-10 14:55:00,36.92,36.93,36.87,36.87,66111.93434401003,22.8267,22.8329,22.7958,22.7958,66111.9343
2010-06-10 15:00:00,36.88,36.93,36.81,36.82,161404.30867434174,22.802,22.8329,22.7587,22.7649,161404.3087
2010-06-10 15:05:00,36.82,36.86,36.8,36.84,104183.28963866408,22.7649,22.7896,22.7525,22.7772,104183.2896
2010-06-10 15:10:00,36.84,36.85,36.8,36.82,57676.963410463926,22.7772,22.7834,22.7525,22.7649,57676.9634
2010-06-10 15:15:00,36.81,36.93,36.8,36.93,65086.059500740914,22.7587,22.8329,22.7525,22.8329,65086.0595
2010-06-10 15:20:00,36.93,36.96,36.9,36.9,123446.93947338423,22.8329,22.8514,22.8143,22.8143,123446.9395
2010-06-10 15:25:00,36.89,36.9,36.83,36.84,130286.10509517838,22.8081,22.8143,22.771,22.7772,130286.1051
2010-06-10 15:30:00,36.84,36.88,36.82,36.85,153197.30992818877,22.7772,22.802,22.7649,22.7834,153197.3099
2010-06-10 15:35:00,36.85,36.86,36.73,36.73,173942.77898096433,22.7834,22.7896,22.7092,22.7092,173942.779
2010-06-10 15:40:00,36.73,36.79,36.72,36.77,197993.8447509404,22.7092,22.7463,22.703,22.7339,197993.8448
2010-06-10 15:45:00,36.77,36.78,36.73,36.75,212356.09255670808,22.7339,22.7401,22.7092,22.7216,212356.0926
2010-06-10 15:50:00,36.76,36.82,36.76,36.79,385956.9132565827,22.7278,22.7649,22.7278,22.7463,385956.9133
2010-06-10 15:55:00,36.79,36.86,36.79,36.86,301265.24564003194,22.7463,22.7896,22.7463,22.7896,301265.2456
2010-06-11 09:30:00,36.86,36.86,36.38,36.39,57790.94950416049,22.7896,22.7896,22.4928,22.499,57790.9495
2010-06-11 09:35:00,36.37,36.59,36.36,36.55,45024.50701014476,22.4866,22.6227,22.4804,22.5979,45024.507
2010-06-11 09:40:00,36.57,36.57,36.45,36.45,37729.39701356435,22.6103,22.6103,22.5361,22.5361,37729.397
2010-06-11 09:45:00,36.44,36.51,36.36,36.42,43542.68779208937,22.5299,22.5732,22.4804,22.5175,43542.6878
2010-06-11 09:50:00,36.42,36.43,36.34,36.38,64402.1429385615,22.5175,22.5237,22.4681,22.4928,64402.1429
2010-06-11 09:55:00,36.39,36.53,36.39,36.51,70101.44762338995,22.499,22.5856,22.499,22.5732,70101.4476
2010-06-11 10:00:00,36.51,36.51,36.43,36.48,51635.70044454576,22.5732,22.5732,22.5237,22.5546,51635.7004
2010-06-11 10:05:00,36.48,36.62,36.43,36.57,55853.18591131882,22.5546,22.6412,22.5237,22.6103,55853.1859
2010-06-11 10:10:00,36.57,36.66,36.57,36.6,51521.71435084919,22.6103,22.6659,22.6103,22.6288,51521.7144
2010-06-11 10:15:00,36.6,36.61,36.56,36.61,41946.8824803374,22.6288,22.635,22.6041,22.635,41946.8825
2010-06-11 10:20:00,36.61,36.67,36.58,36.64,37273.45263877807,22.635,22.6721,22.6165,22.6536,37273.4526
2010-06-11 10:25:00,36.64,36.64,36.59,36.64,35449.675139632964,22.6536,22.6536,22.6227,22.6536,35449.6751
2010-06-11 10:30:00,36.64,36.67,36.58,36.61,38755.27185683347,22.6536,22.6721,22.6165,22.635,38755.2719
2010-06-11 10:35:00,36.6,36.63,36.55,36.57,47418.21497777271,22.6288,22.6474,22.5979,22.6103,47418.215
2010-06-11 10:40:00,36.58,36.63,36.57,36.61,31574.147953949618,22.6165,22.6474,22.6103,22.635,31574.148
2010-06-11 10:45:00,36.61,36.63,36.58,36.59,30092.32873589422,22.635,22.6474,22.6165,22.6227,30092.3287
2010-06-11 10:50:00,36.59,36.62,36.47,36.49,57107.03294198108,22.6227,22.6412,22.5485,22.5608,57107.0329
2010-06-11 10:55:00,36.49,36.5,36.46,36.47,53117.51966260116,22.5608,22.567,22.5423,22.5485,53117.5197
2010-06-11 11:00:00,36.48,36.51,36.48,36.5,53117.51966260116,22.5546,22.5732,22.5546,22.567,53117.5197
2010-06-11 11:05:00,36.5,36.5,36.39,36.41,35449.675139632964,22.567,22.567,22.499,22.5114,35449.6751
2010-06-11 11:10:00,36.42,36.43,36.36,36.4,89023.1391770204,22.5175,22.5237,22.4804,22.5052,89023.1392
2010-06-11 11:15:00,36.39,36.39,36.32,36.37,42744.78513621338,22.499,22.499,22.4557,22.4866,42744.7851
2010-06-11 11:20:00,36.37,36.37,36.32,36.35,43770.6599794825,22.4866,22.4866,22.4557,22.4743,43770.66
2010-06-11 11:25:00,36.35,36.43,36.35,36.41,115125.95463353473,22.4743,22.5237,22.4743,22.5114,115125.9546
2010-06-11 11:30:00,36.41,36.43,36.38,36.42,50723.811694973214,22.5114,22.5237,22.4928,22.5175,50723.8117
2010-06-11 11:35:00,36.42,36.43,36.4,36.42,30206.31482959079,22.5175,22.5237,22.5052,22.5175,30206.3148
2010-06-11 11:40:00,36.41,36.41,36.36,36.39,33511.91154679129,22.5114,22.5114,22.4804,22.499,33511.9115
2010-06-11 11:45:00,36.38,36.43,36.38,36.43,31004.21748546677,22.4928,22.5237,22.4928,22.5237,31004.2175
2010-06-11 11:50:00,36.43,36.5,36.43,36.48,24507.01014476234,22.5237,22.567,22.5237,22.5546,24507.0101
2010-06-11 11:55:00,36.49,36.49,36.44,36.47,48558.0759147384,22.5608,22.5608,22.5299,22.5485,48558.0759
2010-06-11 12:00:00,36.47,36.48,36.43,36.43,26444.773737604013,22.5485,22.5546,22.5237,22.5237,26444.7737
2010-06-11 12:05:00,36.43,36.5,36.43,36.48,28040.57904935598,22.5237,22.567,22.5237,22.5546,28040.579
2010-06-11 12:10:00,36.49,36.5,36.46,36.5,35791.63342072268,22.5608,22.567,22.5423,22.567,35791.6334
2010-06-11 12:15:00,36.49,36.5,36.45,36.49,27014.70420608686,22.5608,22.567,22.5361,22.5608,27014.7042
2010-06-11 12:20:00,36.49,36.49,36.42,36.42,23481.135301493217,22.5608,22.5608,22.5175,22.5175,23481.1353
2010-06-11 12:25:00,36.42,36.46,36.4,36.46,22227.28827083096,22.5175,22.5423,22.5052,22.5423,22227.2883
2010-06-11 12:30:00,36.46,36.46,36.41,36.46,20631.482959078992,22.5423,22.5423,22.5114,22.5423,20631.483
2010-06-11 12:35:00,36.45,36.5,36.44,36.46,21315.399521258405,22.5361,22.567,22.5299,22.5423,21315.3995
2010-06-11 12:40:00,36.47,36.52,36.43,36.47,40807.02154337171,22.5485,22.5794,22.5237,22.5485,40807.0215
2010-06-11 12:45:00,36.48,36.51,36.47,36.5,19719.59420950644,22.5546,22.5732,22.5485,22.567,19719.5942
2010-06-11 12:50:00,36.5,36.5,36.47,36.49,16869.941867092213,22.567,22.567,22.5485,22.5608,16869.9419
2010-06-11 12:55:00,36.5,36.5,36.44,36.46,54713.32497435313,22.567,22.567,22.5299,22.5423,54713.325
2010-06-11 13:00:00,36.46,36.48,36.44,36.47,94836.42995554542,22.5423,22.5546,22.5299,22.5485,94836.43
2010-06-11 13:05:00,36.46,36.55,36.46,36.54,27014.70420608686,22.5423,22.5979,22.5423,22.5917,27014.7042
2010-06-11 13:10:00,36.54,36.59,36.54,36.58,29408.41217371481,22.5917,22.6227,22.5917,22.6165,29408.4122
2010-06-11 13:15:00,36.58,36.58,36.52,36.52,21201.41342756184,22.6165,22.6165,22.5794,22.5794,21201.4134
2010-06-11 13:20:00,36.52,36.52,36.49,36.49,33511.91154679129,22.5794,22.5794,22.5608,22.5608,33511.9115
2010-06-11 13:25:00,36.49,36.53,36.49,36.51,33283.93935939815,22.5608,22.5856,22.5608,22.5732,33283.9394
2010-06-11 13:30:00,36.52,36.54,36.48,36.48,37501.424826171205,22.5794,22.5917,22.5546,22.5546,37501.4248
2010-06-11 13:35:00,36.48,36.52,36.46,36.5,38299.32748204719,22.5546,22.5794,22.5423,22.567,38299.3275
2010-06-11 13:40:00,36.5,36.5,36.43,36.45,27356.662487176563,22.567,22.567,22.5237,22.5361,27356.6625
2010-06-11 13:45:00,36.44,36.46,36.4,36.42,23595.121395189788,22.5299,22.5423,22.5052,22.5175,23595.1214
2010-06-11 13:50:00,36.42,36.43,36.39,36.4,20061.552490596147,22.5175,22.5237,22.499,22.5052,20061.5525
2010-06-11 13:55:00,36.4,36.46,36.4,36.43,17781.830616664767,22.5052,22.5423,22.5052,22.5237,17781.8306
2010-06-11 14:00:00,36.43,36.43,36.39,36.41,141000.79790265588,22.5237,22.5237,22.499,22.5114,141000.7979
2010-06-11 14:05:00,36.41,36.43,36.4,36.41,20973.4412401687,22.5114,22.5237,22.5052,22.5114,20973.4412
2010-06-11 14:10:00,36.42,36.43,36.36,36.36,28040.57904935598,22.5175,22.5237,22.4804,22.4804,28040.579
2010-06-11 14:15:00,36.36,36.38,36.29,36.29,42288.84076142711,22.4804,22.4928,22.4372,22.4372,42288.8408
2010-06-11 14:20:00,36.29,36.33,36.29,36.3,25418.89889433489,22.4372,22.4619,22.4372,22.4434,25418.8989
2010-06-11 14:25:00,36.3,36.33,36.28,36.33,17895.816710361338,22.4434,22.4619,22.431,22.4619,17895.8167
2010-06-11 14:30:00,36.33,36.37,36.31,36.36,23709.107488886355,22.4619,22.4866,22.4495,22.4804,23709.1075
2010-06-11 14:35:00,36.36,36.38,36.35,36.36,30434.28701698393,22.4804,22.4928,22.4743,22.4804,30434.287
2010-06-11 14:40:00,36.36,36.4,36.36,36.4,25874.843269121167,22.4804,22.5052,22.4804,22.5052,25874.8433
2010-06-11 14:45:00,36.4,36.5,36.4,36.47,50609.82560127664,22.5052,22.567,22.5052,22.5485,50609.8256
2010-06-11 14:50:00,36.47,36.5,36.47,36.48,27584.634674569705,22.5485,22.567,22.5485,22.5546,27584.6347
2010-06-11 14:55:00,36.48,36.48,36.44,36.44,43656.67388578594,22.5546,22.5546,22.5299,22.5299,43656.6739
2010-06-11 15:00:00,36.45,36.52,36.45,36.49,35791.63342072268,22.5361,22.5794,22.5361,22.5608,35791.6334
2010-06-11 15:05:00,36.5,36.5,36.45,36.45,41946.8824803374,22.567,22.567,22.5361,22.5361,41946.8825
2010-06-11 15:10:00,36.45,36.46,36.42,36.44,53003.5335689046,22.5361,22.5423,22.5175,22.5299,53003.5336
2010-06-11 15:15:00,36.44,36.5,36.44,36.5,51407.72825715263,22.5299,22.567,22.5299,22.567,51407.7283
2010-06-11 15:20:00,36.5,36.51,36.49,36.49,28724.4956115354,22.567,22.5732,22.5608,22.5608,28724.4956
2010-06-11 15:25:00,36.5,36.56,36.49,36.5,52889.547475208026,22.567,22.6041,22.5608,22.567,52889.5475
2010-06-11 15:30:00,36.5,36.55,36.49,36.53,59842.69919069874,22.567,22.5979,22.5608,22.5856,59842.6992
2010-06-11 15:35:00,36.53,36.6,36.51,36.59,116721.75994528669,22.5856,22.6288,22.5732,22.6227,116721.7599
2010-06-11 15:40:00,36.59,36.66,36.59,36.63,144078.42243246324,22.6227,22.6659,22.6227,22.6474,144078.4224
2010-06-11 15:45:00,36.63,36.72,36.61,36.7,119457.42619400434,22.6474,22.703,22.635,22.6907,119457.4262
2010-06-11 15:50:00,36.7,36.74,36.64,36.7,244842.12926023023,22.6907,22.7154,22.6536,22.6907,244842.1293
2010-06-11 15:55:00,36.71,36.72,36.65,36.7,213040.0091188875,22.6968,22.703,22.6597,22.6907,213040.0091
2010-06-14 09:30:00,36.61,37.23,36.61,37.11,86173.48683460618,22.635,23.0183,22.635,22.9442,86173.4868
2010-06-14 09:35:00,37.08,37.08,36.87,36.89,27698.62076826627,22.9256,22.9256,22.7958,22.8081,27698.6208
2010-06-14 09:40:00,36.88,36.9,36.81,36.84,46620.31232189673,22.802,22.8143,22.7587,22.7772,46620.3123
2010-06-14 09:45:00,36.83,36.89,36.82,36.89,65997.94825031346,22.771,22.8081,22.7649,22.8081,65997.9483
2010-06-14 09:50:00,36.89,36.96,36.89,36.93,43770.6599794825,22.8081,22.8514,22.8081,22.8329,43770.66
2010-06-14 09:55:00,36.92,36.94,36.91,36.91,36019.60560811581,22.8267,22.839,22.8205,22.8205,36019.6056
2010-06-14 10:00:00,36.92,36.93,36.9,36.93,16641.969679699076,22.8267,22.8329,22.8143,22.8329,16641.9697
2010-06-14 10:05:00,36.93,36.93,36.85,36.86,33169.95326570159,22.8329,22.8329,22.7834,22.7896,33169.9533
2010-06-14 10:10:00,36.86,36.95,36.86,36.94,28496.52342414225,22.7896,22.8452,22.7896,22.839,28496.5234
2010-06-14 10:15:00,36.93,37.01,36.93,37.0,21771.343896044684,22.8329,22.8823,22.8329,22.8761,21771.3439
2010-06-14 10:20:00,37.0,37.02,36.99,37.0,19491.6220221133,22.8761,22.8885,22.87,22.8761,19491.622
2010-06-14 10:25:00,37.0,37.03,37.0,37.02,23367.14920779665,22.8761,22.8947,22.8761,22.8885,23367.1492
2010-06-14 10:30:00,37.02,37.02,36.94,36.97,30206.31482959079,22.8885,22.8885,22.839,22.8576,30206.3148
2010-06-14 10:35:00,36.96,37.0,36.95,36.98,34651.772483756984,22.8514,22.8761,22.8452,22.8638,34651.7725
2010-06-14 10:40:00,36.98,37.02,36.97,36.98,40579.04935597857,22.8638,22.8885,22.8576,22.8638,40579.0494
2010-06-14 10:45:00,36.98,37.02,36.97,37.0,33511.91154679129,22.8638,22.8885,22.8576,22.8761,33511.9115
2010-06-14 10:50:00,36.99,37.02,36.97,37.0,21087.427333865267,22.87,22.8885,22.8576,22.8761,21087.4273
2010-06-14 10:55:00,36.99,37.04,36.99,37.01,30890.231391770205,22.87,22.9009,22.87,22.8823,30890.2314
2010-06-14 11:00:00,37.01,37.01,36.95,36.98,30548.273110680497,22.8823,22.8823,22.8452,22.8638,30548.2731
2010-06-14 11:05:00,36.97,37.07,36.97,37.06,40237.091074888864,22.8576,22.9194,22.8576,22.9132,40237.0911
2010-06-14 11:10:00,37.06,37.1,37.05,37.09,58246.89387894677,22.9132,22.938,22.9071,22.9318,58246.8939
2010-06-14 11:15:00,37.08,37.09,37.04,37.06,30548.273110680497,22.9256,22.9318,22.9009,22.9132,30548.2731
2010-06-14 11:20:00,37.06,37.11,37.06,37.08,37615.410919867776,22.9132,22.9442,22.9132,22.9256,37615.4109
2010-06-14 11:25:00,37.08,37.11,37.07,37.07,30092.32873589422,22.9256,22.9442,22.9194,22.9194,30092.3287
2010-06-14 11:30:00,37.07,37.07,37.03,37.04,28382.537330445684,22.9194,22.9194,22.8947,22.9009,28382.5373
2010-06-14 11:35:00,37.04,37.04,37.0,37.0,21087.427333865267,22.9009,22.9009,22.8761,22.8761,21087.4273
2010-06-14 11:40:00,37.0,37.03,36.99,37.03,24279.0379573692,22.8761,22.8947,22.87,22.8947,24279.038
2010-06-14 11:45:00,37.03,37.06,37.02,37.03,31232.18967285992,22.8947,22.9132,22.8885,22.8947,31232.1897
2010-06-14 11:50:00,37.03,37.07,36.99,37.0,26558.75983130058,22.8947,22.9194,22.87,22.8761,26558.7598
2010-06-14 11:55:00,37.0,37.01,36.99,36.99,10942.664994870624,22.8761,22.8823,22.87,22.87,10942.665
2010-06-14 12:00:00,36.98,37.0,36.98,36.98,37273.45263877807,22.8638,22.8761,22.8638,22.8638,37273.4526
2010-06-14 12:05:00,36.98,37.0,36.93,36.94,19719.59420950644,22.8638,22.8761,22.8329,22.839,19719.5942
2010-06-14 12:10:00,36.95,36.98,36.93,36.98,30548.273110680497,22.8452,22.8638,22.8329,22.8638,30548.2731
2010-06-14 12:15:00,36.97,36.98,36.93,36.93,20631.482959078992,22.8576,22.8638,22.8329,22.8329,20631.483
2010-06-14 12:20:00,36.93,36.94,36.92,36.92,28610.509517838826,22.8329,22.839,22.8267,22.8267,28610.5095
2010-06-14 12:25:00,36.92,36.94,36.9,36.93,19833.58030320301,22.8267,22.839,22.8143,22.8329,19833.5803
2010-06-14 12:30:00,36.94,36.95,36.92,36.94,26558.75983130058,22.839,22.8452,22.8267,22.839,26558.7598
2010-06-14 12:35:00,36.94,36.95,36.91,36.91,23139.17702040352,22.839,22.8452,22.8205,22.8205,23139.177
2010-06-14 12:40:00,36.9,36.93,36.9,36.93,14020.28952467799,22.8143,22.8329,22.8143,22.8329,14020.2895
2010-06-14 12:45:00,36.93,36.95,36.88,36.89,33739.88373418443,22.8329,22.8452,22.802,22.8081,33739.8837
2010-06-14 12:50:00,36.88,36.88,36.85,36.88,26444.773737604013,22.802,22.802,22.7834,22.802,26444.7737
2010-06-14 12:55:00,36.87,36.88,36.8,36.8,65769.97606292032,22.7958,22.802,22.7525,22.7525,65769.9761
2010-06-14 13:00:00,36.81,36.88,36.8,36.87,44226.60435426878,22.7587,22.802,22.7525,22.7958,44226.6044
2010-06-14 13:05:00,36.87,36.89,36.82,36.84,77168.58543257722,22.7958,22.8081,22.7649,22.7772,77168.5854
2010-06-14 13:10:00,36.84,36.89,36.82,36.86,42858.77122990995,22.7772,22.8081,22.7649,22.7896,42858.7712
2010-06-14 13:15:00,36.86,36.92,36.86,36.9,35335.68904593639,22.7896,22.8267,22.7896,22.8143,35335.689
2010-06-14 13:20:00,36.9,36.92,36.88,36.91,24507.01014476234,22.8143,22.8267,22.802,22.8205,24507.0101
2010-06-14 13:25:00,36.9,36.91,36.87,36.89,14362.247805767696,22.8143,22.8205,22.7958,22.8081,14362.2478
2010-06-14 13:30:00,36.88,36.91,36.87,36.9,17553.85842927163,22.802,22.8205,22.7958,22.8143,17553.8584
2010-06-14 13:35:00,36.9,36.96,36.9,36.91,34879.74467115012,22.8143,22.8514,22.8143,22.8205,34879.7447
2010-06-14 13:40:00,36.91,36.92,36.88,36.91,14590.219993160834,22.8205,22.8267,22.802,22.8205,14590.22
2010-06-14 13:45:00,36.91,36.92,36.85,36.86,19149.6637410236,22.8205,22.8267,22.7834,22.7896,19149.6637
2010-06-14 13:50:00,36.85,36.87,36.84,36.84,24051.065769976063,22.7834,22.7958,22.7772,22.7772,24051.0658
2010-06-14 13:55:00,36.84,36.86,36.78,36.78,39097.23013792317,22.7772,22.7896,22.7401,22.7401,39097.2301
2010-06-14 14:00:00,36.78,36.84,36.77,36.81,54827.3110680497,22.7401,22.7772,22.7339,22.7587,54827.3111
2010-06-14 14:05:00,36.8,36.87,36.79,36.86,58474.86606633991,22.7525,22.7958,22.7463,22.7896,58474.8661
2010-06-14 14:10:00,36.86,36.89,36.85,36.86,32144.078422432463,22.7896,22.8081,22.7834,22.7896,32144.0784
2010-06-14 14:15:00,36.86,36.86,36.8,36.84,59842.69919069874,22.7896,22.7896,22.7525,22.7772,59842.6992
2010-06-14 14:20:00,36.83,36.87,36.81,36.86,45480.45138493104,22.771,22.7958,22.7587,22.7896,45480.4514
2010-06-14 14:25:00,36.86,36.86,36.81,36.86,41832.89638664083,22.7896,22.7896,22.7587,22.7896,41832.8964
2010-06-14 14:30:00,36.86,36.86,36.79,36.83,36019.60560811581,22.7896,22.7896,22.7463,22.771,36019.6056
2010-06-14 14:35:00,36.84,36.86,36.82,36.84,29522.398267411376,22.7772,22.7896,22.7649,22.7772,29522.3983
2010-06-14 14:40:00,36.84,36.89,36.83,36.87,28838.481705231963,22.7772,22.8081,22.771,22.7958,28838.4817
2010-06-14 14:45:00,36.87,36.93,36.87,36.91,34423.80029636384,22.7958,22.8329,22.7958,22.8205,34423.8003
2010-06-14 14:50:00,36.91,36.97,36.91,36.96,16072.039211216232,22.8205,22.8576,22.8205,22.8514,16072.0392
2010-06-14 14:55:00,36.96,36.97,36.93,36.95,27128.690299783422,22.8514,22.8576,22.8329,22.8452,27128.6903
2010-06-14 15:00:00,36.95,36.96,36.89,36.89,28268.55123674912,22.8452,22.8514,22.8081,22.8081,28268.5512
2010-06-14 15:05:00,36.88,36.94,36.87,36.94,34765.758577453555,22.802,22.839,22.7958,22.839,34765.7586
2010-06-14 15:10:00,36.95,36.95,36.92,36.92,32714.00889091531,22.8452,22.8452,22.8267,22.8267,32714.0089
2010-06-14 15:15:00,36.91,36.99,36.91,36.96,29408.41217371481,22.8205,22.87,22.8205,22.8514,29408.4122
2010-06-14 15:20:00,36.95,36.97,36.86,36.86,62692.35153311296,22.8452,22.8576,22.7896,22.7896,62692.3515
2010-06-14 15:25:00,36.86,36.88,36.84,36.87,36475.549982902085,22.7896,22.802,22.7772,22.7958,36475.55
2010-06-14 15:30:00,36.86,36.87,36.81,36.83,59158.78262851932,22.7896,22.7958,22.7587,22.771,59158.7826
2010-06-14 15:35:00,36.84,36.84,36.79,36.81,79904.25168129489,22.7772,22.7772,22.7463,22.7587,79904.2517
2010-06-14 15:40:00,36.82,36.84,36.78,36.83,75344.80793343212,22.7649,22.7772,22.7401,22.771,75344.8079
2010-06-14 15:45:00,36.84,36.87,36.83,36.84,94950.416049242,22.7772,22.7958,22.771,22.7772,94950.416
2010-06-14 15:50:00,36.84,36.84,36.71,36.76,174512.70944944717,22.7772,22.7772,22.6968,22.7278,174512.7094
2010-06-14 15:55:00,36.76,36.78,36.74,36.76,192294.54006611195,22.7278,22.7401,22.7154,22.7278,192294.5401
2010-06-15 09:30:00,37.05,37.09,36.79,36.79,53687.450131084006,22.9071,22.9318,22.7463,22.7463,53687.4501
2010-06-15 09:35:00,36.79,36.98,36.78,36.96,52547.58919411832,22.7463,22.8638,22.7401,22.8514,52547.5892
2010-06-15 09:40:00,36.94,37.11,36.94,37.09,28382.537330445684,22.839,22.9442,22.839,22.9318,28382.5373
2010-06-15 09:45:00,37.09,37.18,37.08,37.09,43086.74341730309,22.9318,22.9874,22.9256,22.9318,43086.7434
2010-06-15 09:50:00,37.09,37.13,37.07,37.08,63946.19856377522,22.9318,22.9565,22.9194,22.9256,63946.1986
2010-06-15 09:55:00,37.08,37.2,37.08,37.13,36931.49435768836,22.9256,22.9998,22.9256,22.9565,36931.4944
2010-06-15 10:00:00,37.12,37.12,36.99,37.02,48786.04810213154,22.9503,22.9503,22.87,22.8885,48786.0481
2010-06-15 10:05:00,37.02,37.08,36.99,37.02,36133.59170181238,22.8885,22.9256,22.87,22.8885,36133.5917
2010-06-15 10:10:00,37.03,37.04,36.97,37.01,31916.10623503933,22.8947,22.9009,22.8576,22.8823,31916.1062
2010-06-15 10:15:00,37.0,37.04,36.98,37.03,22341.27436452753,22.8761,22.9009,22.8638,22.8947,22341.2744
2010-06-15 10:20:00,37.04,37.09,37.03,37.09,23139.17702040352,22.9009,22.9318,22.8947,22.9318,23139.177
2010-06-15 10:25:00,37.09,37.13,37.07,37.08,17439.87233557506,22.9318,22.9565,22.9194,22.9256,17439.8723
2010-06-15 10:30:00,37.08,37.1,37.02,37.05,25418.89889433489,22.9256,22.938,22.8885,22.9071,25418.8989
2010-06-15 10:35:00,37.04,37.1,37.03,37.05,29066.4538926251,22.9009,22.938,22.8947,22.9071,29066.4539
2010-06-15 10:40:00,37.05,37.08,37.03,37.07,17211.90014818192,22.9071,22.9256,22.8947,22.9194,17211.9001
2010-06-15 10:45:00,37.07,37.1,37.06,37.09,24734.98233215548,22.9194,22.938,22.9132,22.9318,24734.9823
2010-06-15 10:50:00,37.08,37.09,37.05,37.07,24165.05186367264,22.9256,22.9318,22.9071,22.9194,24165.0519
2010-06-15 10:55:00,37.07,37.08,37.06,37.07,13792.317337284852,22.9194,22.9256,22.9132,22.9194,13792.3173
2010-06-15 11:00:00,37.07,37.07,37.04,37.05,32486.03670352217,22.9194,22.9194,22.9009,22.9071,32486.0367
2010-06-15 11:05:00,37.06,37.07,37.02,37.05,25646.87108172803,22.9132,22.9194,22.8885,22.9071,25646.8711
2010-06-15 11:10:00,37.06,37.06,37.03,37.05,14818.192180553971,22.9132,22.9132,22.8947,22.9071,14818.1922
2010-06-15 11:15:00,37.05,37.09,37.04,37.07,31574.147953949618,22.9071,22.9318,22.9009,22.9194,31574.148
2010-06-15 11:20:00,37.07,37.11,37.07,37.08,14704.206086857404,22.9194,22.9442,22.9194,22.9256,14704.2061
2010-06-15 11:25:00,37.08,37.12,37.02,37.02,51521.71435084919,22.9256,22.9503,22.8885,22.8885,51521.7144
2010-06-15 11:30:00,37.02,37.02,36.99,37.0,32600.02279721874,22.8885,22.8885,22.87,22.8761,32600.0228
2010-06-15 11:35:00,37.0,37.02,36.99,37.02,24051.065769976063,22.8761,22.8885,22.87,22.8885,24051.0658
2010-06-15 11:40:00,37.02,37.03,36.99,37.01,31004.21748546677,22.8885,22.8947,22.87,22.8823,31004.2175
2010-06-15 11:45:00,37.01,37.01,36.98,36.98,19377.635928416734,22.8823,22.8823,22.8638,22.8638,19377.6359
2010-06-15 11:50:00,36.98,37.07,36.98,37.05,44454.57654166192,22.8638,22.9194,22.8638,22.9071,44454.5765
2010-06-15 11:55:00,37.06,37.07,36.99,37.02,71013.3363729625,22.9132,22.9194,22.87,22.8885,71013.3364
2010-06-15 12:00:00,37.02,37.02,37.01,37.01,26444.773737604013,22.8885,22.8885,22.8823,22.8823,26444.7737
2010-06-15 12:05:00,37.02,37.02,37.01,37.01,30776.245298073634,22.8885,22.8885,22.8823,22.8823,30776.2453
2010-06-15 12:10:00,37.01,37.02,37.0,37.01,46734.2984155933,22.8823,22.8885,22.8761,22.8823,46734.2984
2010-06-15 12:15:00,37.01,37.03,37.0,37.0,45594.43747862761,22.8823,22.8947,22.8761,22.8761,45594.4375
2010-06-15 12:20:00,37.0,37.04,37.0,37.01,24507.01014476234,22.8761,22.9009,22.8761,22.8823,24507.0101
2010-06-15 12:25:00,37.01,37.02,36.99,37.01,22113.30217713439,22.8823,22.8885,22.87,22.8823,22113.3022
2010-06-15 12:30:00,37.02,37.03,36.99,37.0,54713.32497435313,22.8885,22.8947,22.87,22.8761,54713.325
2010-06-15 12:35:00,37.0,37.0,36.96,36.96,34423.80029636384,22.8761,22.8761,22.8514,22.8514,34423.8003
2010-06-15 12:40:00,36.96,36.96,36.93,36.94,23937.079676279493,22.8514,22.8514,22.8329,22.839,23937.0797
2010-06-15 12:45:00,36.93,36.96,36.92,36.96,37159.4665450815,22.8329,22.8514,22.8267,22.8514,37159.4665
2010-06-15 12:50:00,36.96,36.97,36.94,36.94,15844.067023823094,22.8514,22.8576,22.839,22.839,15844.067
2010-06-15 12:55:00,36.94,37.0,36.93,37.0,37957.36920095748,22.839,22.8761,22.8329,22.8761,37957.3692
2010-06-15 13:00:00,37.0,37.0,36.96,36.99,31688.13404764619,22.8761,22.8761,22.8514,22.87,31688.134
2010-06-15 13:05:00,36.99,36.99,36.92,36.94,57221.01903567765,22.87,22.87,22.8267,22.839,57221.019
2010-06-15 13:10:00,36.93,37.0,36.93,37.0,28952.46779892853,22.8329,22.8761,22.8329,22.8761,28952.4678
2010-06-15 13:15:00,37.0,37.09,37.0,37.08,51293.74216345606,22.8761,22.9318,22.8761,22.9256,51293.7422
2010-06-15 13:20:00,37.07,37.09,37.02,37.04,38983.2440442266,22.9194,22.9318,22.8885,22.9009,38983.244
2010-06-15 13:25:00,37.03,37.04,37.0,37.0,22341.27436452753,22.8947,22.9009,22.8761,22.8761,22341.2744
2010-06-15 13:30:00,37.0,37.01,36.99,37.01,21657.35780234812,22.8761,22.8823,22.87,22.8823,21657.3578
2010-06-15 13:35:00,37.02,37.09,37.02,37.07,19035.677647327026,22.8885,22.9318,22.8885,22.9194,19035.6776
2010-06-15 13:40:00,37.07,37.07,37.01,37.03,29978.34264219765,22.9194,22.9194,22.8823,22.8947,29978.3426
2010-06-15 13:45:00,37.03,37.05,37.0,37.04,24051.065769976063,22.8947,22.9071,22.8761,22.9009,24051.0658
2010-06-15 13:50:00,37.05,37.07,37.05,37.05,18009.802804057905,22.9071,22.9194,22.9071,22.9071,18009.8028
2010-06-15 13:55:00,37.04,37.07,37.03,37.07,23595.121395189788,22.9009,22.9194,22.8947,22.9194,23595.1214
2010-06-15 14:00:00,37.07,37.1,37.06,37.08,45252.4791975379,22.9194,22.938,22.9132,22.9256,45252.4792
2010-06-15 14:05:00,37.08,37.11,37.06,37.11,23025.190926706942,22.9256,22.9442,22.9132,22.9442,23025.1909
2010-06-15 14:10:00,37.11,37.11,37.07,37.1,34993.73076484669,22.9442,22.9442,22.9194,22.938,34993.7308
2010-06-15 14:15:00,37.09,37.17,37.08,37.17,28496.52342414225,22.9318,22.9813,22.9256,22.9813,28496.5234
2010-06-15 14:20:00,37.17,37.19,37.15,37.15,42972.75732360652,22.9813,22.9936,22.9689,22.9689,42972.7573
2010-06-15 14:25:00,37.14,37.2,37.14,37.18,26216.80155021088,22.9627,22.9998,22.9627,22.9874,26216.8016
2010-06-15 14:30:00,37.18,37.19,37.16,37.17,15844.067023823094,22.9874,22.9936,22.9751,22.9813,15844.067
2010-06-15 14:35:00,37.17,37.21,37.16,37.18,32600.02279721874,22.9813,23.006,22.9751,22.9874,32600.0228
2010-06-15 14:40:00,37.18,37.21,37.15,37.21,33967.85592157757,22.9874,23.006,22.9689,23.006,33967.8559
2010-06-15 14:45:00,37.21,37.25,37.2,37.24,38983.2440442266,23.006,23.0307,22.9998,23.0245,38983.244
2010-06-15 14:50:00,37.24,37.27,37.23,37.25,34195.82810897071,23.0245,23.0431,23.0183,23.0307,34195.8281
2010-06-15 14:55:00,37.25,37.26,37.21,37.21,42174.854667730535,23.0307,23.0369,23.006,23.006,42174.8547
2010-06-15 15:00:00,37.22,37.22,37.19,37.2,60868.57403396786,23.0122,23.0122,22.9936,22.9998,60868.574
2010-06-15 15:05:00,37.19,37.25,37.19,37.2,151943.4628975265,22.9936,23.0307,22.9936,22.9998,151943.4629
2010-06-15 15:10:00,37.2,37.23,37.19,37.2,60298.64356548501,22.9998,23.0183,22.9936,22.9998,60298.6436
2010-06-15 15:15:00,37.21,37.28,37.2,37.26,38641.2857631369,23.006,23.0493,22.9998,23.0369,38641.2858
2010-06-15 15:20:00,37.26,37.29,37.25,37.29,35677.647327026105,23.0369,23.0554,23.0307,23.0554,35677.6473
2010-06-15 15:25:00,37.3,37.31,37.29,37.3,9688.817964208369,23.0616,23.0678,23.0554,23.0616,9688.818
2010-06-15 15:30:00,37.3,37.3,37.26,37.28,55511.22763022912,23.0616,23.0616,23.0369,23.0493,55511.2276
2010-06-15 15:35:00,37.28,37.36,37.27,37.33,115011.96853983814,23.0493,23.0987,23.0431,23.0802,115011.9685
2010-06-15 15:40:00,37.34,37.36,37.32,37.36,90618.94448877237,23.0864,23.0987,23.074,23.0987,90618.9445
2010-06-15 15:45:00,37.35,37.38,37.31,37.38,168357.46038983244,23.0925,23.1111,23.0678,23.1111,168357.4604
2010-06-15 15:50:00,37.37,37.43,37.37,37.41,159694.5172688932,23.1049,23.142,23.1049,23.1296,159694.5173
2010-06-15 15:55:00,37.4,37.42,37.4,37.42,201755.3858429272,23.1235,23.1358,23.1235,23.1358,201755.3858
2010-06-16 09:30:00,37.22,37.3,37.02,37.17,64858.08731334777,23.0122,23.0616,22.8885,22.9813,64858.0873
2010-06-16 09:35:00,37.18,37.2,37.07,37.13,34765.758577453555,22.9874,22.9998,22.9194,22.9565,34765.7586
2010-06-16 09:40:00,37.13,37.18,37.09,37.17,29750.37045480452,22.9565,22.9874,22.9318,22.9813,29750.3705
2010-06-16 09:45:00,37.17,37.22,37.12,37.21,24393.02405106577,22.9813,23.0122,22.9503,23.006,24393.0241
2010-06-16 09:50:00,37.2,37.2,37.14,37.16,24734.98233215548,22.9998,22.9998,22.9627,22.9751,24734.9823
2010-06-16 09:55:00,37.16,37.18,37.12,37.15,36247.57779550895,22.9751,22.9874,22.9503,22.9689,36247.5778
2010-06-16 10:00:00,37.15,37.17,37.13,37.13,28724.4956115354,22.9689,22.9813,22.9565,22.9565,28724.4956
2010-06-16 10:05:00,37.14,37.14,37.1,37.12,34081.84201527414,22.9627,22.9627,22.938,22.9503,34081.842
2010-06-16 10:10:00,37.12,37.15,37.1,37.14,36247.57779550895,22.9503,22.9689,22.938,22.9627,36247.5778
2010-06-16 10:15:00,37.14,37.15,37.11,37.12,24507.01014476234,22.9627,22.9689,22.9442,22.9503,24507.0101
2010-06-16 10:20:00,37.13,37.13,37.06,37.07,42174.854667730535,22.9565,22.9565,22.9132,22.9194,42174.8547
2010-06-16 10:25:00,37.06,37.07,37.04,37.06,19263.649834720163,22.9132,22.9194,22.9009,22.9132,19263.6498
2010-06-16 10:30:00,37.05,37.07,37.0,37.03,36589.536076598655,22.9071,22.9194,22.8761,22.8947,36589.5361
2010-06-16 10:35:00,37.02,37.07,37.01,37.02,27356.662487176563,22.8885,22.9194,22.8823,22.8885,27356.6625
2010-06-16 10:40:00,37.01,37.09,37.01,37.08,29408.41217371481,22.8823,22.9318,22.8823,22.9256,29408.4122
2010-06-16 10:45:00,37.08,37.08,37.03,37.03,19035.677647327026,22.9256,22.9256,22.8947,22.8947,19035.6776
2010-06-16 10:50:00,37.03,37.07,37.03,37.06,57904.93559785706,22.8947,22.9194,22.8947,22.9132,57904.9356
2010-06-16 10:55:00,37.07,37.07,37.04,37.05,86629.43120939245,22.9194,22.9194,22.9009,22.9071,86629.4312
2010-06-16 11:00:00,37.04,37.09,37.03,37.09,31346.17576655648,22.9009,22.9318,22.8947,22.9318,31346.1758
2010-06-16 11:05:00,37.08,37.18,37.08,37.13,45594.43747862761,22.9256,22.9874,22.9256,22.9565,45594.4375
2010-06-16 11:10:00,37.13,37.2,37.13,37.19,20631.482959078992,22.9565,22.9998,22.9565,22.9936,20631.483
2010-06-16 11:15:00,37.19,37.22,37.15,37.16,28952.46779892853,22.9936,23.0122,22.9689,22.9751,28952.4678
2010-06-16 11:20:00,37.16,37.16,37.13,37.14,27014.70420608686,22.9751,22.9751,22.9565,22.9627,27014.7042
2010-06-16 11:25:00,37.14,37.21,37.14,37.16,37501.424826171205,22.9627,23.006,22.9627,22.9751,37501.4248
2010-06-16 11:30:00,37.17,37.22,37.17,37.18,79448.3073065086,22.9813,23.0122,22.9813,22.9874,79448.3073
2010-06-16 11:35:00,37.19,37.22,37.18,37.2,20403.51077168585,22.9936,23.0122,22.9874,22.9998,20403.5108
2010-06-16 11:40:00,37.21,37.23,37.2,37.22,14932.178274250542,23.006,23.0183,22.9998,23.0122,14932.1783
2010-06-16 11:45:00,37.21,37.21,37.14,37.14,71697.2529351419,23.006,23.006,22.9627,22.9627,71697.2529
2010-06-16 11:50:00,37.15,37.17,37.14,37.14,44454.57654166192,22.9689,22.9813,22.9627,22.9627,44454.5765
2010-06-16 11:55:00,37.15,37.16,37.14,37.16,14476.233899464263,22.9689,22.9751,22.9627,22.9751,14476.2339
2010-06-16 12:00:00,37.16,37.25,37.16,37.24,34309.81420266727,22.9751,23.0307,22.9751,23.0245,34309.8142
2010-06-16 12:05:00,37.25,37.26,37.22,37.23,17439.87233557506,23.0307,23.0369,23.0122,23.0183,17439.8723
2010-06-16 12:10:00,37.23,37.25,37.22,37.22,14362.247805767696,23.0183,23.0307,23.0122,23.0122,14362.2478
2010-06-16 12:15:00,37.22,37.25,37.22,37.25,6839.165621794141,23.0122,23.0307,23.0122,23.0307,6839.1656
2010-06-16 12:20:00,37.25,37.27,37.25,37.25,13450.359056195144,23.0307,23.0431,23.0307,23.0307,13450.3591
2010-06-16 12:25:00,37.25,37.25,37.21,37.23,13222.386868802008,23.0307,23.0307,23.006,23.0183,13222.3869
2010-06-16 12:30:00,37.23,37.26,37.21,37.25,29522.398267411376,23.0183,23.0369,23.006,23.0307,29522.3983
2010-06-16 12:35:00,37.26,37.26,37.22,37.22,13450.359056195144,23.0369,23.0369,23.0122,23.0122,13450.3591
2010-06-16 12:40:00,37.22,37.23,37.2,37.22,17667.844522968197,23.0122,23.0183,22.9998,23.0122,17667.8445
2010-06-16 12:45:00,37.22,37.23,37.19,37.2,13108.400775105438,23.0122,23.0183,22.9936,22.9998,13108.4008
2010-06-16 12:50:00,37.19,37.22,37.18,37.22,15958.053117519665,22.9936,23.0122,22.9874,23.0122,15958.0531
2010-06-16 12:55:00,37.22,37.22,37.2,37.2,8434.970933546107,23.0122,23.0122,22.9998,22.9998,8434.9709
2010-06-16 13:00:00,37.2,37.21,37.15,37.19,16300.01139860937,22.9998,23.006,22.9689,22.9936,16300.0114
2010-06-16 13:05:00,37.19,37.22,37.19,37.19,17667.844522968197,22.9936,23.0122,22.9936,22.9936,17667.8445
2010-06-16 13:10:00,37.18,37.19,37.14,37.16,12652.45640031916,22.9874,22.9936,22.9627,22.9751,12652.4564
2010-06-16 13:15:00,37.16,37.18,37.14,37.17,29294.42608001824,22.9751,22.9874,22.9627,22.9813,29294.4261
2010-06-16 13:20:00,37.17,37.23,37.17,37.22,19263.649834720163,22.9813,23.0183,22.9813,23.0122,19263.6498
2010-06-16 13:25:00,37.22,37.24,37.21,37.22,19947.56639689958,23.0122,23.0245,23.006,23.0122,19947.5664
2010-06-16 13:30:00,37.22,37.23,37.18,37.22,16869.941867092213,23.0122,23.0183,22.9874,23.0122,16869.9419
2010-06-16 13:35:00,37.21,37.25,37.21,37.24,20175.53858429272,23.006,23.0307,23.006,23.0245,20175.5386
2010-06-16 13:40:00,37.23,37.23,37.22,37.22,5129.374216345606,23.0183,23.0183,23.0122,23.0122,5129.3742
2010-06-16 13:45:00,37.23,37.25,37.2,37.24,15958.053117519665,23.0183,23.0307,22.9998,23.0245,15958.0531
2010-06-16 13:50:00,37.24,37.28,37.24,37.28,22455.260458224097,23.0245,23.0493,23.0245,23.0493,22455.2605
2010-06-16 13:55:00,37.29,37.29,37.27,37.29,20859.45514647213,23.0554,23.0554,23.0431,23.0554,20859.4551
2010-06-16 14:00:00,37.29,37.35,37.29,37.33,22227.28827083096,23.0554,23.0925,23.0554,23.0802,22227.2883
2010-06-16 14:05:00,37.33,37.34,37.31,37.34,14362.247805767696,23.0802,23.0864,23.0678,23.0864,14362.2478
2010-06-16 14:10:00,37.33,37.34,37.29,37.29,15160.15046164368,23.0802,23.0864,23.0554,23.0554,15160.1505
2010-06-16 14:15:00,37.29,37.32,37.29,37.3,20061.552490596147,23.0554,23.074,23.0554,23.0616,20061.5525
2010-06-16 14:20:00,37.31,37.31,37.29,37.29,18237.77499145104,23.0678,23.0678,23.0554,23.0554,18237.775
2010-06-16 14:25:00,37.29,37.32,37.29,37.31,19605.60811580987,23.0554,23.074,23.0554,23.0678,19605.6081
2010-06-16 14:30:00,37.31,37.37,37.3,37.35,49583.95075800752,23.0678,23.1049,23.0616,23.0925,49583.9508
2010-06-16 14:35:00,37.34,37.36,37.33,37.33,30434.28701698393,23.0864,23.0987,23.0802,23.0802,30434.287
2010-06-16 14:40:00,37.33,37.37,37.3,37.35,21543.371708651543,23.0802,23.1049,23.0616,23.0925,21543.3717
2010-06-16 14:45:00,37.35,37.39,37.33,37.39,15046.16436794711,23.0925,23.1173,23.0802,23.1173,15046.1644
2010-06-16 14:50:00,37.39,37.39,37.34,37.37,38185.34138835062,23.1173,23.1173,23.0864,23.1049,38185.3414
2010-06-16 14:55:00,37.37,37.38,37.33,37.35,20631.482959078992,23.1049,23.1111,23.0802,23.0925,20631.483
2010-06-16 15:00:00,37.35,37.35,37.28,37.32,32714.00889091531,23.0925,23.0925,23.0493,23.074,32714.0089
2010-06-16 15:05:00,37.31,37.34,37.29,37.31,30776.245298073634,23.0678,23.0864,23.0554,23.0678,30776.2453
2010-06-16 15:10:00,37.31,37.36,37.29,37.34,16527.98358600251,23.0678,23.0987,23.0554,23.0864,16527.9836
2010-06-16 15:15:00,37.34,37.34,37.25,37.27,51065.76997606292,23.0864,23.0864,23.0307,23.0431,51065.77
2010-06-16 15:20:00,37.26,37.26,37.21,37.22,47190.242790379576,23.0369,23.0369,23.006,23.0122,47190.2428
2010-06-16 15:25:00,37.22,37.22,37.12,37.13,150233.67149207796,23.0122,23.0122,22.9503,22.9565,150233.6715
2010-06-16 15:30:00,37.13,37.16,37.12,37.13,165621.79414111478,22.9565,22.9751,22.9503,22.9565,165621.7941
2010-06-16 15:35:00,37.13,37.15,37.08,37.15,269691.0976860823,22.9565,22.9689,22.9256,22.9689,269691.0977
2010-06-16 15:40:00,37.15,37.15,37.06,37.09,276644.24940157303,22.9689,22.9689,22.9132,22.9318,276644.2494
2010-06-16 15:45:00,37.1,37.16,37.09,37.15,129374.21634560583,22.938,22.9751,22.9318,22.9689,129374.2163
2010-06-16 15:50:00,37.16,37.17,37.13,37.15,187621.1102245526,22.9751,22.9813,22.9565,22.9689,187621.1102
2010-06-16 15:55:00,37.15,37.19,37.15,37.19,191952.58178502225,22.9689,22.9936,22.9689,22.9936,191952.5818
2010-06-17 09:30:00,37.24,37.32,37.14,37.31,61894.44887723698,23.0245,23.074,22.9627,23.0678,61894.4489
2010-06-17 09:35:00,37.3,37.36,37.29,37.34,25874.843269121167,23.0616,23.0987,23.0554,23.0864,25874.8433
2010-06-17 09:40:00,37.35,37.35,37.27,37.29,36019.60560811581,23.0925,23.0925,23.0431,23.0554,36019.6056
2010-06-17 09:45:00,37.29,37.34,37.25,37.29,37615.410919867776,23.0554,23.0864,23.0307,23.0554,37615.4109
2010-06-17 09:50:00,37.29,37.33,37.26,37.29,74660.89137125271,23.0554,23.0802,23.0369,23.0554,74660.8914
2010-06-17 09:55:00,37.29,37.35,37.28,37.3,47988.14544625556,23.0554,23.0925,23.0493,23.0616,47988.1454
2010-06-17 10:00:00,37.29,37.29,37.11,37.18,151715.49071013337,23.0554,23.0554,22.9442,22.9874,151715.4907
2010-06-17 10:05:00,37.18,37.22,37.12,37.13,105209.1644819332,22.9874,23.0122,22.9503,22.9565,105209.1645
2010-06-17 10:10:00,37.14,37.14,37.02,37.05,69303.54496751397,22.9627,22.9627,22.8885,22.9071,69303.545
2010-06-17 10:15:00,37.04,37.06,36.9,36.95,133591.7018123789,22.9009,22.9132,22.8143,22.8452,133591.7018
2010-06-17 10:20:00,36.95,36.97,36.93,36.95,48900.034195828106,22.8452,22.8576,22.8329,22.8452,48900.0342
2010-06-17 10:25:00,36.96,36.97,36.88,36.93,80360.19605608116,22.8514,22.8576,22.802,22.8329,80360.1961
2010-06-17 10:30:00,36.93,36.99,36.9,36.95,73407.04434059045,22.8329,22.87,22.8143,22.8452,73407.0443
2010-06-17 10:35:00,36.96,36.98,36.9,36.94,52547.58919411832,22.8514,22.8638,22.8143,22.839,52547.5892
2010-06-17 10:40:00,36.95,37.01,36.94,37.0,27356.662487176563,22.8452,22.8823,22.839,22.8761,27356.6625
2010-06-17 10:45:00,37.0,37.0,36.94,37.0,24279.0379573692,22.8761,22.8761,22.839,22.8761,24279.038
2010-06-17 10:50:00,37.0,37.0,36.93,36.99,29636.384361107943,22.8761,22.8761,22.8329,22.87,29636.3844
2010-06-17 10:55:00,36.99,37.02,36.96,36.97,21429.385614954976,22.87,22.8885,22.8514,22.8576,21429.3856
2010-06-17 11:00:00,36.98,37.0,36.9,36.99,35905.61951441924,22.8638,22.8761,22.8143,22.87,35905.6195
2010-06-17 11:05:00,36.99,37.0,36.95,36.99,45480.45138493104,22.87,22.8761,22.8452,22.87,45480.4514
2010-06-17 11:10:00,37.0,37.04,36.98,37.02,26558.75983130058,22.8761,22.9009,22.8638,22.8885,26558.7598
2010-06-17 11:15:00,37.03,37.06,37.0,37.0,25418.89889433489,22.8947,22.9132,22.8761,22.8761,25418.8989
2010-06-17 11:20:00,37.0,37.08,37.0,37.08,15844.067023823094,22.8761,22.9256,22.8761,22.9256,15844.067
2010-06-17 11:25:00,37.08,37.13,37.07,37.1,46050.381853413885,22.9256,22.9565,22.9194,22.938,46050.3819
2010-06-17 11:30:00,37.1,37.14,37.09,37.14,16527.98358600251,22.938,22.9627,22.9318,22.9627,16527.9836
2010-06-17 11:35:00,37.14,37.15,37.11,37.13,13336.372962498575,22.9627,22.9689,22.9442,22.9565,13336.373
2010-06-17 11:40:00,37.12,37.15,37.12,37.13,20517.496865382425,22.9503,22.9689,22.9503,22.9565,20517.4969
2010-06-17 11:45:00,37.12,37.16,37.09,37.14,34537.78639006041,22.9503,22.9751,22.9318,22.9627,34537.7864
2010-06-17 11:50:00,37.13,37.14,37.11,37.13,20973.4412401687,22.9565,22.9627,22.9442,22.9565,20973.4412
2010-06-17 11:55:00,37.14,37.15,37.1,37.11,27242.67639348,22.9627,22.9689,22.938,22.9442,27242.6764
2010-06-17 12:00:00,37.11,37.11,37.06,37.07,43428.7016983928,22.9442,22.9442,22.9132,22.9194,43428.7017
2010-06-17 12:05:00,37.07,37.13,37.07,37.09,19947.56639689958,22.9194,22.9565,22.9194,22.9318,19947.5664
2010-06-17 12:10:00,37.09,37.12,37.08,37.11,17325.886241878492,22.9318,22.9503,22.9256,22.9442,17325.8862
2010-06-17 12:15:00,37.11,37.12,37.08,37.11,12994.414681408867,22.9442,22.9503,22.9256,22.9442,12994.4147
2010-06-17 12:20:00,37.12,37.13,37.09,37.11,18921.69155363046,22.9503,22.9565,22.9318,22.9442,18921.6916
2010-06-17 12:25:00,37.12,37.13,37.07,37.07,27698.62076826627,22.9503,22.9565,22.9194,22.9194,27698.6208
2010-06-17 12:30:00,37.07,37.12,37.07,37.11,15502.108742733386,22.9194,22.9503,22.9194,22.9442,15502.1087
2010-06-17 12:35:00,37.1,37.11,37.07,37.11,14818.192180553971,22.938,22.9442,22.9194,22.9442,14818.1922
2010-06-17 12:40:00,37.11,37.11,37.07,37.07,19491.6220221133,22.9442,22.9442,22.9194,22.9194,19491.622
2010-06-17 12:45:00,37.07,37.1,37.07,37.1,27014.70420608686,22.9194,22.938,22.9194,22.938,27014.7042
2010-06-17 12:50:00,37.09,37.12,37.09,37.11,12652.45640031916,22.9318,22.9503,22.9318,22.9442,12652.4564
2010-06-17 12:55:00,37.11,37.12,37.08,37.09,9688.817964208369,22.9442,22.9503,22.9256,22.9318,9688.818
2010-06-17 13:00:00,37.09,37.09,37.06,37.06,19263.649834720163,22.9318,22.9318,22.9132,22.9132,19263.6498
2010-06-17 13:05:00,37.07,37.07,37.04,37.05,82297.95964892283,22.9194,22.9194,22.9009,22.9071,82297.9596
2010-06-17 13:10:00,37.06,37.07,37.04,37.05,25646.87108172803,22.9132,22.9194,22.9009,22.9071,25646.8711
2010-06-17 13:15:00,37.06,37.07,37.06,37.07,22227.28827083096,22.9132,22.9194,22.9132,22.9194,22227.2883
2010-06-17 13:20:00,37.07,37.07,37.06,37.06,63718.22637638208,22.9194,22.9194,22.9132,22.9132,63718.2264
2010-06-17 13:25:00,37.06,37.06,37.0,37.06,50381.85341388351,22.9132,22.9132,22.8761,22.9132,50381.8534
2010-06-17 13:30:00,37.07,37.07,37.05,37.07,23823.09358258293,22.9194,22.9194,22.9071,22.9194,23823.0936
2010-06-17 13:35:00,37.07,37.08,37.06,37.07,49697.93685170409,22.9194,22.9256,22.9132,22.9194,49697.9369
2010-06-17 13:40:00,37.06,37.08,37.04,37.07,30776.245298073634,22.9132,22.9256,22.9009,22.9194,30776.2453
2010-06-17 13:45:00,37.07,37.08,37.05,37.07,24734.98233215548,22.9194,22.9256,22.9071,22.9194,24734.9823
2010-06-17 13:50:00,37.07,37.07,37.04,37.07,23367.14920779665,22.9194,22.9194,22.9009,22.9194,23367.1492
2010-06-17 13:55:00,37.06,37.09,37.05,37.07,80588.1682434743,22.9132,22.9318,22.9071,22.9194,80588.1682
2010-06-17 14:00:00,37.07,37.11,37.07,37.08,35335.68904593639,22.9194,22.9442,22.9194,22.9256,35335.689
2010-06-17 14:05:00,37.08,37.11,37.07,37.07,31232.18967285992,22.9256,22.9442,22.9194,22.9194,31232.1897
2010-06-17 14:10:00,37.07,37.09,37.06,37.07,22341.27436452753,22.9194,22.9318,22.9132,22.9194,22341.2744
2010-06-17 14:15:00,37.07,37.08,37.04,37.06,19263.649834720163,22.9194,22.9256,22.9009,22.9132,19263.6498
2010-06-17 14:20:00,37.06,37.07,37.04,37.07,27698.62076826627,22.9132,22.9194,22.9009,22.9194,27698.6208
2010-06-17 14:25:00,37.07,37.07,37.0,37.0,46050.381853413885,22.9194,22.9194,22.8761,22.8761,46050.3819
2010-06-17 14:30:00,37.02,37.03,37.0,37.01,40465.063262282005,22.8885,22.8947,22.8761,22.8823,40465.0633
2010-06-17 14:35:00,37.01,37.06,37.01,37.04,19377.635928416734,22.8823,22.9132,22.8823,22.9009,19377.6359
2010-06-17 14:40:00,37.04,37.05,36.97,36.97,38641.2857631369,22.9009,22.9071,22.8576,22.8576,38641.2858
2010-06-17 14:45:00,36.97,37.02,36.97,37.0,27014.70420608686,22.8576,22.8885,22.8576,22.8761,27014.7042
2010-06-17 14:50:00,37.0,37.01,36.98,36.99,30434.28701698393,22.8761,22.8823,22.8638,22.87,30434.287
2010-06-17 14:55:00,36.99,37.02,36.98,37.0,28496.52342414225,22.87,22.8885,22.8638,22.8761,28496.5234
2010-06-17 15:00:00,37.0,37.0,36.93,36.94,34993.73076484669,22.8761,22.8761,22.8329,22.839,34993.7308
2010-06-17 15:05:00,36.93,36.98,36.93,36.96,44910.52091644819,22.8329,22.8638,22.8329,22.8514,44910.5209
2010-06-17 15:10:00,36.96,37.0,36.92,36.92,62464.37934571983,22.8514,22.8761,22.8267,22.8267,62464.3793
2010-06-17 15:15:00,36.92,36.93,36.89,36.91,198791.7474068164,22.8267,22.8329,22.8081,22.8205,198791.7474
2010-06-17 15:20:00,36.91,36.93,36.87,36.9,89023.1391770204,22.8205,22.8329,22.7958,22.8143,89023.1392
2010-06-17 15:25:00,36.9,36.92,36.87,36.92,37159.4665450815,22.8143,22.8267,22.7958,22.8267,37159.4665
2010-06-17 15:30:00,36.92,37.05,36.91,37.03,50951.78388236636,22.8267,22.9071,22.8205,22.8947,50951.7839
2010-06-17 15:35:00,37.02,37.07,37.02,37.07,65200.04559443748,22.8885,22.9194,22.8885,22.9194,65200.0456
2010-06-17 15:40:00,37.07,37.09,37.06,37.06,65086.059500740914,22.9194,22.9318,22.9132,22.9132,65086.0595
2010-06-17 15:45:00,37.07,37.14,37.06,37.14,163912.00273566626,22.9194,22.9627,22.9132,22.9627,163912.0027
2010-06-17 15:50:00,37.14,37.22,37.14,37.18,203351.1911546792,22.9627,23.0122,22.9627,22.9874,203351.1912
2010-06-17 15:55:00,37.18,37.22,37.17,37.21,200501.5388122649,22.9874,23.0122,22.9813,23.006,200501.5388
2010-06-18 09:30:00,37.37,37.39,37.07,37.26,1226604.3542687793,23.1049,23.1173,22.9194,23.0369,1226604.3543
2010-06-18 09:35:00,37.27,37.38,37.25,37.36,24962.954519548617,23.0431,23.1111,23.0307,23.0987,24962.9545
2010-06-18 09:40:00,37.37,37.4,37.31,37.33,52661.575287814885,23.1049,23.1235,23.0678,23.0802,52661.5753
2010-06-18 09:45:00,37.34,37.35,37.2,37.22,64858.08731334777,23.0864,23.0925,22.9998,23.0122,64858.0873
2010-06-18 09:50:00,37.22,37.23,37.13,37.17,41034.99373076485,23.0122,23.0183,22.9565,22.9813,41034.9937
2010-06-18 09:55:00,37.18,37.18,37.11,37.12,24848.968425852046,22.9874,22.9874,22.9442,22.9503,24848.9684
2010-06-18 10:00:00,37.13,37.15,37.1,37.11,44226.60435426878,22.9565,22.9689,22.938,22.9442,44226.6044
2010-06-18 10:05:00,37.11,37.18,37.11,37.14,24848.968425852046,22.9442,22.9874,22.9442,22.9627,24848.9684
2010-06-18 10:10:00,37.14,37.2,37.14,37.14,17097.914054485354,22.9627,22.9998,22.9627,22.9627,17097.9141
2010-06-18 10:15:00,37.15,37.2,37.15,37.15,17667.844522968197,22.9689,22.9998,22.9689,22.9689,17667.8445
2010-06-18 10:20:00,37.15,37.15,37.1,37.12,29408.41217371481,22.9689,22.9689,22.938,22.9503,29408.4122
2010-06-18 10:25:00,37.12,37.22,37.12,37.18,24051.065769976063,22.9503,23.0122,22.9503,22.9874,24051.0658
2010-06-18 10:30:00,37.19,37.29,37.18,37.27,36475.549982902085,22.9936,23.0554,22.9874,23.0431,36475.55
2010-06-18 10:35:00,37.28,37.34,37.22,37.26,77054.59933888065,23.0493,23.0864,23.0122,23.0369,77054.5993
2010-06-18 10:40:00,37.27,37.29,37.22,37.24,33511.91154679129,23.0431,23.0554,23.0122,23.0245,33511.9115
2010-06-18 10:45:00,37.24,37.26,37.22,37.24,20745.469052775563,23.0245,23.0369,23.0122,23.0245,20745.4691
2010-06-18 10:50:00,37.24,37.28,37.22,37.26,26900.71811239029,23.0245,23.0493,23.0122,23.0369,26900.7181
2010-06-18 10:55:00,37.26,37.3,37.25,37.26,34537.78639006041,23.0369,23.0616,23.0307,23.0369,34537.7864
2010-06-18 11:00:00,37.27,37.29,37.25,37.26,32941.98107830845,23.0431,23.0554,23.0307,23.0369,32941.9811
2010-06-18 11:05:00,37.26,37.28,37.23,37.25,27128.690299783422,23.0369,23.0493,23.0183,23.0307,27128.6903
2010-06-18 11:10:00,37.26,37.28,37.19,37.22,27470.64858087313,23.0369,23.0493,22.9936,23.0122,27470.6486
2010-06-18 11:15:00,37.22,37.22,37.18,37.21,13678.331243588282,23.0122,23.0122,22.9874,23.006,13678.3312
2010-06-18 11:20:00,37.2,37.22,37.16,37.18,17097.914054485354,22.9998,23.0122,22.9751,22.9874,17097.9141
2010-06-18 11:25:00,37.18,37.18,37.13,37.14,32714.00889091531,22.9874,22.9874,22.9565,22.9627,32714.0089
2010-06-18 11:30:00,37.14,37.14,37.12,37.13,33283.93935939815,22.9627,22.9627,22.9503,22.9565,33283.9394
2010-06-18 11:35:00,37.14,37.14,37.06,37.07,54941.29716174627,22.9627,22.9627,22.9132,22.9194,54941.2972
2010-06-18 11:40:00,37.07,37.09,37.03,37.07,29180.439986321668,22.9194,22.9318,22.8947,22.9194,29180.44
2010-06-18 11:45:00,37.07,37.07,37.03,37.07,22455.260458224097,22.9194,22.9194,22.8947,22.9194,22455.2605
2010-06-18 11:50:00,37.07,37.07,37.04,37.04,26444.773737604013,22.9194,22.9194,22.9009,22.9009,26444.7737
2010-06-18 11:55:00,37.05,37.07,37.04,37.04,20061.552490596147,22.9071,22.9194,22.9009,22.9009,20061.5525
2010-06-18 12:00:00,37.04,37.08,37.0,37.0,83779.77886697823,22.9009,22.9256,22.8761,22.8761,83779.7789
2010-06-18 12:05:00,37.0,37.01,36.96,36.96,63604.24028268551,22.8761,22.8823,22.8514,22.8514,63604.2403
2010-06-18 12:10:00,36.97,36.99,36.96,36.98,17211.90014818192,22.8576,22.87,22.8514,22.8638,17211.9001
2010-06-18 12:15:00,36.99,37.0,36.98,37.0,14134.27561837456,22.87,22.8761,22.8638,22.8761,14134.2756
2010-06-18 12:20:00,37.0,37.0,36.89,36.91,52889.547475208026,22.8761,22.8761,22.8081,22.8205,52889.5475
2010-06-18 12:25:00,36.91,36.94,36.91,36.93,21429.385614954976,22.8205,22.839,22.8205,22.8329,21429.3856
2010-06-18 12:30:00,36.92,36.94,36.91,36.93,26558.75983130058,22.8267,22.839,22.8205,22.8329,26558.7598
2010-06-18 12:35:00,36.93,36.95,36.91,36.93,17439.87233557506,22.8329,22.8452,22.8205,22.8329,17439.8723
2010-06-18 12:40:00,36.94,36.97,36.93,36.94,15274.136555340248,22.839,22.8576,22.8329,22.839,15274.1366
2010-06-18 12:45:00,36.94,37.0,36.94,37.0,15046.16436794711,22.839,22.8761,22.839,22.8761,15046.1644
2010-06-18 12:50:00,37.0,37.06,37.0,37.06,8662.943120939246,22.8761,22.9132,22.8761,22.9132,8662.9431
2010-06-18 12:55:00,37.06,37.06,37.01,37.02,15502.108742733386,22.9132,22.9132,22.8823,22.8885,15502.1087
2010-06-18 13:00:00,37.01,37.08,37.01,37.07,31460.16186025305,22.8823,22.9256,22.8823,22.9194,31460.1619
2010-06-18 13:05:00,37.07,37.1,37.05,37.07,14020.28952467799,22.9194,22.938,22.9071,22.9194,14020.2895
2010-06-18 13:10:00,37.07,37.11,37.07,37.11,11854.553744443176,22.9194,22.9442,22.9194,22.9442,11854.5537
2010-06-18 13:15:00,37.11,37.12,37.11,37.11,16983.927960788784,22.9442,22.9503,22.9442,22.9442,16983.928
2010-06-18 13:20:00,37.1,37.1,37.08,37.1,7067.137809187279,22.938,22.938,22.9256,22.938,7067.1378
2010-06-18 13:25:00,37.11,37.13,37.07,37.1,7637.068277670124,22.9442,22.9565,22.9194,22.938,7637.0683
2010-06-18 13:30:00,37.09,37.1,37.06,37.1,16186.0253049128,22.9318,22.938,22.9132,22.938,16186.0253
2010-06-18 13:35:00,37.1,37.13,37.09,37.13,15160.15046164368,22.938,22.9565,22.9318,22.9565,15160.1505
2010-06-18 13:40:00,37.13,37.14,37.09,37.11,9004.901402028952,22.9565,22.9627,22.9318,22.9442,9004.9014
2010-06-18 13:45:00,37.12,37.12,37.06,37.09,16413.997492305938,22.9503,22.9503,22.9132,22.9318,16413.9975
2010-06-18 13:50:00,37.1,37.1,37.04,37.07,16641.969679699076,22.938,22.938,22.9009,22.9194,16641.9697
2010-06-18 13:55:00,37.07,37.12,37.07,37.09,10372.73452638778,22.9194,22.9503,22.9194,22.9318,10372.7345
2010-06-18 14:00:00,37.09,37.09,37.07,37.08,15502.108742733386,22.9318,22.9318,22.9194,22.9256,15502.1087
2010-06-18 14:05:00,37.08,37.09,37.06,37.08,11398.609369656902,22.9256,22.9318,22.9132,22.9256,11398.6094
2010-06-18 14:10:00,37.08,37.16,37.08,37.14,28040.57904935598,22.9256,22.9751,22.9256,22.9627,28040.579
2010-06-18 14:15:00,37.14,37.19,37.14,37.16,21315.399521258405,22.9627,22.9936,22.9627,22.9751,21315.3995
2010-06-18 14:20:00,37.16,37.19,37.15,37.15,12196.512025532886,22.9751,22.9936,22.9689,22.9689,12196.512
2010-06-18 14:25:00,37.16,37.2,37.16,37.18,17553.85842927163,22.9751,22.9998,22.9751,22.9874,17553.8584
2010-06-18 14:30:00,37.17,37.17,37.12,37.12,32372.0506098256,22.9813,22.9813,22.9503,22.9503,32372.0506
2010-06-18 14:35:00,37.12,37.13,37.08,37.13,42174.854667730535,22.9503,22.9565,22.9256,22.9565,42174.8547
2010-06-18 14:40:00,37.12,37.12,37.09,37.09,25418.89889433489,22.9503,22.9503,22.9318,22.9318,25418.8989
2010-06-18 14:45:00,37.09,37.14,37.09,37.12,13222.386868802008,22.9318,22.9627,22.9318,22.9503,13222.3869
2010-06-18 14:50:00,37.12,37.14,37.11,37.14,14476.233899464263,22.9503,22.9627,22.9442,22.9627,14476.2339
2010-06-18 14:55:00,37.14,37.14,37.12,37.12,21657.35780234812,22.9627,22.9627,22.9503,22.9503,21657.3578
2010-06-18 15:00:00,37.11,37.12,37.08,37.08,21657.35780234812,22.9442,22.9503,22.9256,22.9256,21657.3578
2010-06-18 15:05:00,37.07,37.1,37.07,37.07,15502.108742733386,22.9194,22.938,22.9194,22.9194,15502.1087
2010-06-18 15:10:00,37.07,37.11,37.07,37.1,17553.85842927163,22.9194,22.9442,22.9194,22.938,17553.8584
2010-06-18 15:15:00,37.11,37.12,37.07,37.07,16527.98358600251,22.9442,22.9503,22.9194,22.9194,16527.9836
2010-06-18 15:20:00,37.07,37.11,37.07,37.08,14590.219993160834,22.9194,22.9442,22.9194,22.9256,14590.22
2010-06-18 15:25:00,37.09,37.12,37.09,37.11,21087.427333865267,22.9318,22.9503,22.9318,22.9442,21087.4273
2010-06-18 15:30:00,37.11,37.11,37.07,37.07,21315.399521258405,22.9442,22.9442,22.9194,22.9194,21315.3995
2010-06-18 15:35:00,37.07,37.07,37.06,37.06,33169.95326570159,22.9194,22.9194,22.9132,22.9132,33169.9533
2010-06-18 15:40:00,37.07,37.07,37.02,37.03,137923.1733728485,22.9194,22.9194,22.8885,22.8947,137923.1734
2010-06-18 15:45:00,37.03,37.05,37.03,37.04,119001.48181921804,22.8947,22.9071,22.8947,22.9009,119001.4818
2010-06-18 15:50:00,37.04,37.07,37.04,37.07,172005.01538812264,22.9009,22.9194,22.9009,22.9194,172005.0154
2010-06-18 15:55:00,37.07,37.08,37.07,37.08,233101.56160948364,22.9194,22.9256,22.9194,22.9256,233101.5616
2010-06-21 09:30:00,37.34,37.5,37.27,37.45,52205.63091302861,23.0864,23.1853,23.0431,23.1544,52205.6309
2010-06-21 09:35:00,37.45,37.46,37.34,37.39,39439.18841901288,23.1544,23.1606,23.0864,23.1173,39439.1884
2010-06-21 09:40:00,37.38,37.39,37.28,37.31,21657.35780234812,23.1111,23.1173,23.0493,23.0678,21657.3578
2010-06-21 09:45:00,37.3,37.34,37.21,37.32,33397.92545309472,23.0616,23.0864,23.006,23.074,33397.9255
2010-06-21 09:50:00,37.33,37.36,37.32,37.36,17667.844522968197,23.0802,23.0987,23.074,23.0987,17667.8445
2010-06-21 09:55:00,37.36,37.38,37.31,37.36,24620.99623845891,23.0987,23.1111,23.0678,23.0987,24620.9962
2010-06-21 10:00:00,37.36,37.39,37.29,37.3,31346.17576655648,23.0987,23.1173,23.0554,23.0616,31346.1758
2010-06-21 10:05:00,37.3,37.3,37.19,37.22,32600.02279721874,23.0616,23.0616,22.9936,23.0122,32600.0228
2010-06-21 10:10:00,37.22,37.22,37.14,37.14,74546.90527755614,23.0122,23.0122,22.9627,22.9627,74546.9053
2010-06-21 10:15:00,37.14,37.18,37.11,37.14,49241.99247691782,22.9627,22.9874,22.9442,22.9627,49241.9925
2010-06-21 10:20:00,37.13,37.18,37.11,37.11,58702.83825373305,22.9565,22.9874,22.9442,22.9442,58702.8383
2010-06-21 10:25:00,37.11,37.12,37.07,37.08,64174.17075116836,22.9442,22.9503,22.9194,22.9256,64174.1708
2010-06-21 10:30:00,37.09,37.11,37.01,37.03,101447.62338994644,22.9318,22.9442,22.8823,22.8947,101447.6234
2010-06-21 10:35:00,37.02,37.04,36.98,37.01,119799.38447509403,22.8885,22.9009,22.8638,22.8823,119799.3845
2010-06-21 10:40:00,37.01,37.02,36.96,36.98,84463.69542915764,22.8823,22.8885,22.8514,22.8638,84463.6954
2010-06-21 10:45:00,36.98,37.0,36.96,36.98,42402.82685512368,22.8638,22.8761,22.8514,22.8638,42402.8269
2010-06-21 10:50:00,36.98,37.0,36.9,37.0,38983.2440442266,22.8638,22.8761,22.8143,22.8761,38983.244
2010-06-21 10:55:00,37.0,37.01,36.97,37.0,22569.246551920667,22.8761,22.8823,22.8576,22.8761,22569.2466
2010-06-21 11:00:00,37.0,37.01,36.97,37.01,46848.28450928986,22.8761,22.8823,22.8576,22.8823,46848.2845
2010-06-21 11:05:00,37.0,37.0,36.97,36.98,34765.758577453555,22.8761,22.8761,22.8576,22.8638,34765.7586
2010-06-21 11:10:00,36.97,36.99,36.96,36.98,10600.70671378092,22.8576,22.87,22.8514,22.8638,10600.7067
2010-06-21 11:15:00,36.99,37.0,36.96,36.96,38983.2440442266,22.87,22.8761,22.8514,22.8514,38983.244
2010-06-21 11:20:00,36.96,36.96,36.88,36.9,84235.7232417645,22.8514,22.8514,22.802,22.8143,84235.7232
2010-06-21 11:25:00,36.92,36.96,36.86,36.94,73976.97480907329,22.8267,22.8514,22.7896,22.839,73976.9748
2010-06-21 11:30:00,36.93,36.98,36.93,36.96,123218.96728599112,22.8329,22.8638,22.8329,22.8514,123218.9673
2010-06-21 11:35:00,36.97,36.98,36.93,36.93,45594.43747862761,22.8576,22.8638,22.8329,22.8329,45594.4375
2010-06-21 11:40:00,36.93,36.96,36.91,36.93,37615.410919867776,22.8329,22.8514,22.8205,22.8329,37615.4109
2010-06-21 11:45:00,36.94,36.94,36.88,36.91,40237.091074888864,22.839,22.839,22.802,22.8205,40237.0911
2010-06-21 11:50:00,36.9,36.9,36.85,36.86,74660.89137125271,22.8143,22.8143,22.7834,22.7896,74660.8914
2010-06-21 11:55:00,36.86,36.89,36.86,36.87,41604.92419924769,22.7896,22.8081,22.7896,22.7958,41604.9242
2010-06-21 12:00:00,36.88,36.9,36.86,36.88,34879.74467115012,22.802,22.8143,22.7896,22.802,34879.7447
2010-06-21 12:05:00,36.87,36.87,36.82,36.83,36361.56388920552,22.7958,22.7958,22.7649,22.771,36361.5639
2010-06-21 12:10:00,36.83,36.85,36.81,36.85,33625.89764048786,22.771,22.7834,22.7587,22.7834,33625.8976
2010-06-21 12:15:00,36.85,36.85,36.82,36.82,15046.16436794711,22.7834,22.7834,22.7649,22.7649,15046.1644
2010-06-21 12:20:00,36.82,36.83,36.79,36.79,21999.31608343782,22.7649,22.771,22.7463,22.7463,21999.3161
2010-06-21 12:25:00,36.79,36.79,36.75,36.75,40351.07716858544,22.7463,22.7463,22.7216,22.7216,40351.0772
2010-06-21 12:30:00,36.75,36.85,36.74,36.85,47874.159352558985,22.7216,22.7834,22.7154,22.7834,47874.1594
2010-06-21 12:35:00,36.85,36.85,36.82,36.83,30092.32873589422,22.7834,22.7834,22.7649,22.771,30092.3287
2010-06-21 12:40:00,36.84,36.85,36.82,36.82,22797.218739313805,22.7772,22.7834,22.7649,22.7649,22797.2187
2010-06-21 12:45:00,36.83,36.86,36.83,36.86,26102.815456514305,22.771,22.7896,22.771,22.7896,26102.8155
2010-06-21 12:50:00,36.85,36.86,36.81,36.81,36019.60560811581,22.7834,22.7896,22.7587,22.7587,36019.6056
2010-06-21 12:55:00,36.81,36.87,36.81,36.86,58930.81044112618,22.7587,22.7958,22.7587,22.7896,58930.8104
2010-06-21 13:00:00,36.86,36.92,36.84,36.92,58816.82434742962,22.7896,22.8267,22.7772,22.8267,58816.8243
2010-06-21 13:05:00,36.92,36.93,36.87,36.87,30434.28701698393,22.8267,22.8329,22.7958,22.7958,30434.287
2010-06-21 13:10:00,36.88,36.91,36.88,36.91,14476.233899464263,22.802,22.8205,22.802,22.8205,14476.2339
2010-06-21 13:15:00,36.91,36.95,36.9,36.9,51749.686538242335,22.8205,22.8452,22.8143,22.8143,51749.6865
2010-06-21 13:20:00,36.9,36.91,36.86,36.86,19035.677647327026,22.8143,22.8205,22.7896,22.7896,19035.6776
2010-06-21 13:25:00,36.86,36.87,36.86,36.87,76712.64105779096,22.7896,22.7958,22.7896,22.7958,76712.6411
2010-06-21 13:30:00,36.87,36.87,36.8,36.82,83893.7649606748,22.7958,22.7958,22.7525,22.7649,83893.765
2010-06-21 13:35:00,36.81,36.82,36.75,36.76,50495.83950758007,22.7587,22.7649,22.7216,22.7278,50495.8395
2010-06-21 13:40:00,36.76,36.77,36.72,36.74,45708.42357232418,22.7278,22.7339,22.703,22.7154,45708.4236
2010-06-21 13:45:00,36.75,36.78,36.73,36.75,47988.14544625556,22.7216,22.7401,22.7092,22.7216,47988.1454
2010-06-21 13:50:00,36.75,36.82,36.75,36.79,38755.27185683347,22.7216,22.7649,22.7216,22.7463,38755.2719
2010-06-21 13:55:00,36.8,36.8,36.77,36.77,27812.60686196284,22.7525,22.7525,22.7339,22.7339,27812.6069
2010-06-21 14:00:00,36.78,36.81,36.77,36.77,43770.6599794825,22.7401,22.7587,22.7339,22.7339,43770.66
2010-06-21 14:05:00,36.77,36.81,36.77,36.81,35221.70295223983,22.7339,22.7587,22.7339,22.7587,35221.703
2010-06-21 14:10:00,36.8,36.86,36.8,36.86,27470.64858087313,22.7525,22.7896,22.7525,22.7896,27470.6486
2010-06-21 14:15:00,36.86,36.9,36.85,36.88,39895.13279379916,22.7896,22.8143,22.7834,22.802,39895.1328
2010-06-21 14:20:00,36.89,36.93,36.88,36.93,55055.28325544284,22.8081,22.8329,22.802,22.8329,55055.2833
2010-06-21 14:25:00,36.93,36.93,36.86,36.86,49355.97857061439,22.8329,22.8329,22.7896,22.7896,49355.9786
2010-06-21 14:30:00,36.86,36.86,36.86,36.86,26672.74592499715,22.7896,22.7896,22.7896,22.7896,26672.7459
2010-06-21 14:35:00,36.86,36.86,36.84,36.84,44910.52091644819,22.7896,22.7896,22.7772,22.7772,44910.5209
2010-06-21 14:40:00,36.84,36.85,36.79,36.82,35221.70295223983,22.7772,22.7834,22.7463,22.7649,35221.703
2010-06-21 14:45:00,36.82,36.85,36.81,36.82,42858.77122990995,22.7649,22.7834,22.7587,22.7649,42858.7712
2010-06-21 14:50:00,36.82,36.84,36.79,36.81,49925.909039097234,22.7649,22.7772,22.7463,22.7587,49925.909
2010-06-21 14:55:00,36.81,36.81,36.76,36.77,40237.091074888864,22.7587,22.7587,22.7278,22.7339,40237.0911
2010-06-21 15:00:00,36.77,36.81,36.75,36.75,35791.63342072268,22.7339,22.7587,22.7216,22.7216,35791.6334
2010-06-21 15:05:00,36.75,36.75,36.71,36.73,81614.04308674342,22.7216,22.7216,22.6968,22.7092,81614.0431
2010-06-21 15:10:00,36.73,36.73,36.64,36.64,147270.0330559672,22.7092,22.7092,22.6536,22.6536,147270.0331
2010-06-21 15:15:00,36.64,36.66,36.54,36.54,106463.01151259546,22.6536,22.6659,22.5917,22.5917,106463.0115
2010-06-21 15:20:00,36.55,36.58,36.53,36.57,84463.69542915764,22.5979,22.6165,22.5856,22.6103,84463.6954
2010-06-21 15:25:00,36.57,36.58,36.54,36.57,60298.64356548501,22.6103,22.6165,22.5917,22.6103,60298.6436
2010-06-21 15:30:00,36.57,36.6,36.53,36.6,126524.5640031916,22.6103,22.6288,22.5856,22.6288,126524.564
2010-06-21 15:35:00,36.6,36.62,36.58,36.61,176792.43132337855,22.6288,22.6412,22.6165,22.635,176792.4313
2010-06-21 15:40:00,36.61,36.61,36.47,36.48,192408.5261598085,22.635,22.635,22.5485,22.5546,192408.5262
2010-06-21 15:45:00,36.49,36.51,36.46,36.47,168243.4742961359,22.5608,22.5732,22.5423,22.5485,168243.4743
2010-06-21 15:50:00,36.47,36.6,36.45,36.6,304228.88407614274,22.5485,22.6288,22.5361,22.6288,304228.8841
2010-06-21 15:55:00,36.59,36.64,36.57,36.6,573122.079106349,22.6227,22.6536,22.6103,22.6288,573122.0791
2010-06-22 09:30:00,36.37,36.83,36.37,36.72,75230.82183973555,22.4866,22.771,22.4866,22.703,75230.8218
2010-06-22 09:35:00,36.73,36.79,36.68,36.73,49355.97857061439,22.7092,22.7463,22.6783,22.7092,49355.9786
2010-06-22 09:40:00,36.72,36.87,36.72,36.87,38413.31357574376,22.703,22.7958,22.703,22.7958,38413.3136
2010-06-22 09:45:00,36.89,36.95,36.87,36.93,43656.67388578594,22.8081,22.8452,22.7958,22.8329,43656.6739
2010-06-22 09:50:00,36.93,36.99,36.87,36.88,36703.522170295226,22.8329,22.87,22.7958,22.802,36703.5222
2010-06-22 09:55:00,36.88,36.89,36.79,36.79,40465.063262282005,22.802,22.8081,22.7463,22.7463,40465.0633
2010-06-22 10:00:00,36.78,36.79,36.68,36.75,67707.739655762,22.7401,22.7463,22.6783,22.7216,67707.7397
2010-06-22 10:05:00,36.74,36.76,36.7,36.76,35905.61951441924,22.7154,22.7278,22.6907,22.7278,35905.6195
2010-06-22 10:10:00,36.76,36.79,36.72,36.77,33967.85592157757,22.7278,22.7463,22.703,22.7339,33967.8559
2010-06-22 10:15:00,36.77,36.77,36.66,36.68,48330.10372734527,22.7339,22.7339,22.6659,22.6783,48330.1037
2010-06-22 10:20:00,36.67,36.69,36.64,36.66,60640.60184657472,22.6721,22.6845,22.6536,22.6659,60640.6018
2010-06-22 10:25:00,36.65,36.7,36.64,36.65,51065.76997606292,22.6597,22.6907,22.6536,22.6597,51065.77
2010-06-22 10:30:00,36.66,36.67,36.6,36.61,51521.71435084919,22.6659,22.6721,22.6288,22.635,51521.7144
2010-06-22 10:35:00,36.62,36.67,36.6,36.65,47190.242790379576,22.6412,22.6721,22.6288,22.6597,47190.2428
2010-06-22 10:40:00,36.64,36.66,36.61,36.66,90732.93058246894,22.6536,22.6659,22.635,22.6659,90732.9306
2010-06-22 10:45:00,36.66,36.67,36.61,36.63,47190.242790379576,22.6659,22.6721,22.635,22.6474,47190.2428
2010-06-22 10:50:00,36.62,36.68,36.61,36.68,55283.25544283597,22.6412,22.6783,22.635,22.6783,55283.2554
2010-06-22 10:55:00,36.68,36.68,36.63,36.63,25304.91280063832,22.6783,22.6783,22.6474,22.6474,25304.9128
2010-06-22 11:00:00,36.64,36.64,36.6,36.6,40123.10498119229,22.6536,22.6536,22.6288,22.6288,40123.105
2010-06-22 11:05:00,36.61,36.62,36.54,36.57,59728.71309700217,22.635,22.6412,22.5917,22.6103,59728.7131
2010-06-22 11:10:00,36.57,36.64,36.55,36.64,40921.00763706828,22.6103,22.6536,22.5979,22.6536,40921.0076
2010-06-22 11:15:00,36.63,36.66,36.62,36.66,33055.96717200502,22.6474,22.6659,22.6412,22.6659,33055.9672
2010-06-22 11:20:00,36.66,36.69,36.64,36.67,39097.23013792317,22.6659,22.6845,22.6536,22.6721,39097.2301
2010-06-22 11:25:00,36.67,36.7,36.64,36.7,33625.89764048786,22.6721,22.6907,22.6536,22.6907,33625.8976
2010-06-22 11:30:00,36.69,36.74,36.68,36.72,45480.45138493104,22.6845,22.7154,22.6783,22.703,45480.4514
2010-06-22 11:35:00,36.72,36.78,36.72,36.73,25760.8571754246,22.703,22.7401,22.703,22.7092,25760.8572
2010-06-22 11:40:00,36.73,36.75,36.7,36.71,32486.03670352217,22.7092,22.7216,22.6907,22.6968,32486.0367
2010-06-22 11:45:00,36.72,36.73,36.7,36.72,27242.67639348,22.703,22.7092,22.6907,22.703,27242.6764
2010-06-22 11:50:00,36.72,36.75,36.71,36.72,41946.8824803374,22.703,22.7216,22.6968,22.703,41946.8825
2010-06-22 11:55:00,36.71,36.71,36.65,36.68,40123.10498119229,22.6968,22.6968,22.6597,22.6783,40123.105
2010-06-22 12:00:00,36.67,36.7,36.64,36.64,40009.11888749572,22.6721,22.6907,22.6536,22.6536,40009.1189
2010-06-22 12:05:00,36.64,36.65,36.6,36.63,28838.481705231963,22.6536,22.6597,22.6288,22.6474,28838.4817
2010-06-22 12:10:00,36.63,36.66,36.6,36.6,40807.02154337171,22.6474,22.6659,22.6288,22.6288,40807.0215
2010-06-22 12:15:00,36.61,36.63,36.58,36.62,41718.91029294426,22.635,22.6474,22.6165,22.6412,41718.9103
2010-06-22 12:20:00,36.62,36.64,36.58,36.62,29066.4538926251,22.6412,22.6536,22.6165,22.6412,29066.4539
2010-06-22 12:25:00,36.64,36.64,36.57,36.57,31460.16186025305,22.6536,22.6536,22.6103,22.6103,31460.1619
2010-06-22 12:30:00,36.57,36.61,36.57,36.6,26786.73201869372,22.6103,22.635,22.6103,22.6288,26786.732
2010-06-22 12:35:00,36.6,36.6,36.54,36.54,48102.131539952126,22.6288,22.6288,22.5917,22.5917,48102.1315
2010-06-22 12:40:00,36.54,36.57,36.5,36.5,75230.82183973555,22.5917,22.6103,22.567,22.567,75230.8218
2010-06-22 12:45:00,36.5,36.52,36.5,36.5,41718.91029294426,22.567,22.5794,22.567,22.567,41718.9103
2010-06-22 12:50:00,36.5,36.51,36.48,36.51,18921.69155363046,22.567,22.5732,22.5546,22.5732,18921.6916
2010-06-22 12:55:00,36.52,36.54,36.5,36.5,26672.74592499715,22.5794,22.5917,22.567,22.567,26672.7459
2010-06-22 13:00:00,36.5,36.54,36.48,36.54,50267.86732018694,22.567,22.5917,22.5546,22.5917,50267.8673
2010-06-22 13:05:00,36.54,36.55,36.52,36.53,52433.60310042175,22.5917,22.5979,22.5794,22.5856,52433.6031
2010-06-22 13:10:00,36.53,36.53,36.51,36.53,24165.05186367264,22.5856,22.5856,22.5732,22.5856,24165.0519
2010-06-22 13:15:00,36.53,36.54,36.51,36.53,31574.147953949618,22.5856,22.5917,22.5732,22.5856,31574.148
2010-06-22 13:20:00,36.53,36.53,36.48,36.5,55055.28325544284,22.5856,22.5856,22.5546,22.567,55055.2833
2010-06-22 13:25:00,36.5,36.52,36.46,36.49,30320.30092328736,22.567,22.5794,22.5423,22.5608,30320.3009
2010-06-22 13:30:00,36.49,36.5,36.44,36.45,28496.52342414225,22.5608,22.567,22.5299,22.5361,28496.5234
2010-06-22 13:35:00,36.46,36.49,36.46,36.47,36703.522170295226,22.5423,22.5608,22.5423,22.5485,36703.5222
2010-06-22 13:40:00,36.47,36.55,36.47,36.52,148181.92180553972,22.5485,22.5979,22.5485,22.5794,148181.9218
2010-06-22 13:45:00,36.53,36.57,36.53,36.56,51521.71435084919,22.5856,22.6103,22.5856,22.6041,51521.7144
2010-06-22 13:50:00,36.56,36.57,36.48,36.5,107374.900262168,22.6041,22.6103,22.5546,22.567,107374.9003
2010-06-22 13:55:00,36.51,36.54,36.49,36.52,46278.35404080703,22.5732,22.5917,22.5608,22.5794,46278.354
2010-06-22 14:00:00,36.51,36.54,36.47,36.48,58360.879972643335,22.5732,22.5917,22.5485,22.5546,58360.88
2010-06-22 14:05:00,36.47,36.5,36.46,36.46,33055.96717200502,22.5485,22.567,22.5423,22.5423,33055.9672
2010-06-22 14:10:00,36.46,36.54,36.44,36.53,33169.95326570159,22.5423,22.5917,22.5299,22.5856,33169.9533
2010-06-22 14:15:00,36.53,36.53,36.5,36.5,25646.87108172803,22.5856,22.5856,22.567,22.567,25646.8711
2010-06-22 14:20:00,36.5,36.52,36.49,36.5,18351.761085147613,22.567,22.5794,22.5608,22.567,18351.7611
2010-06-22 14:25:00,36.48,36.5,36.44,36.48,62920.3237205061,22.5546,22.567,22.5299,22.5546,62920.3237
2010-06-22 14:30:00,36.47,36.51,36.46,36.49,55283.25544283597,22.5485,22.5732,22.5423,22.5608,55283.2554
2010-06-22 14:35:00,36.5,36.54,36.49,36.51,85147.61199133706,22.567,22.5917,22.5608,22.5732,85147.612
2010-06-22 14:40:00,36.5,36.5,36.39,36.39,55055.28325544284,22.567,22.567,22.499,22.499,55055.2833
2010-06-22 14:45:00,36.39,36.42,36.35,36.36,63946.19856377522,22.499,22.5175,22.4743,22.4804,63946.1986
2010-06-22 14:50:00,36.36,36.38,36.31,36.36,64402.1429385615,22.4804,22.4928,22.4495,22.4804,64402.1429
2010-06-22 14:55:00,36.36,36.36,36.27,36.3,55169.26934913941,22.4804,22.4804,22.4248,22.4434,55169.2693
2010-06-22 15:00:00,36.31,36.36,36.29,36.34,54257.38059956685,22.4495,22.4804,22.4372,22.4681,54257.3806
2010-06-22 15:05:00,36.35,36.36,36.29,36.31,29408.41217371481,22.4743,22.4804,22.4372,22.4495,29408.4122
2010-06-22 15:10:00,36.3,36.39,36.29,36.36,54713.32497435313,22.4434,22.499,22.4372,22.4804,54713.325
2010-06-22 15:15:00,36.37,36.39,36.35,36.38,31802.120141342755,22.4866,22.499,22.4743,22.4928,31802.1201
2010-06-22 15:20:00,36.38,36.38,36.28,36.28,67479.76746836885,22.4928,22.4928,22.431,22.431,67479.7675
2010-06-22 15:25:00,36.28,36.32,36.25,36.26,50381.85341388351,22.431,22.4557,22.4124,22.4186,50381.8534
2010-06-22 15:30:00,36.28,36.28,36.15,36.21,125498.68915992248,22.431,22.431,22.3506,22.3877,125498.6892
2010-06-22 15:35:00,36.2,36.21,36.18,36.2,101903.56776473272,22.3815,22.3877,22.3692,22.3815,101903.5678
2010-06-22 15:40:00,36.21,36.21,36.17,36.19,94494.47167445572,22.3877,22.3877,22.363,22.3753,94494.4717
2010-06-22 15:45:00,36.19,36.21,36.14,36.16,84577.68152285421,22.3753,22.3877,22.3444,22.3568,84577.6815
2010-06-22 15:50:00,36.16,36.16,36.08,36.12,210304.34287016984,22.3568,22.3568,22.3073,22.3321,210304.3429
2010-06-22 15:55:00,36.12,36.14,36.07,36.11,205858.8852160037,22.3321,22.3444,22.3011,22.3259,205858.8852
2010-06-23 09:30:00,36.02,36.3,35.98,36.05,91530.83323834492,22.2702,22.4434,22.2455,22.2888,91530.8332
2010-06-23 09:35:00,36.04,36.1,36.02,36.07,47874.159352558985,22.2826,22.3197,22.2702,22.3011,47874.1594
2010-06-23 09:40:00,36.06,36.09,36.01,36.08,52433.60310042175,22.295,22.3135,22.2641,22.3073,52433.6031
2010-06-23 09:45:00,36.08,36.08,36.0,36.01,35221.70295223983,22.3073,22.3073,22.2579,22.2641,35221.703
2010-06-23 09:50:00,36.0,36.09,36.0,36.07,21657.35780234812,22.2579,22.3135,22.2579,22.3011,21657.3578
2010-06-23 09:55:00,36.07,36.14,36.03,36.14,21429.385614954976,22.3011,22.3444,22.2764,22.3444,21429.3856
2010-06-23 10:00:00,36.13,36.13,35.89,35.97,101903.56776473272,22.3382,22.3382,22.1899,22.2393,101903.5678
2010-06-23 10:05:00,35.97,35.99,35.85,35.91,37387.43873247464,22.2393,22.2517,22.1651,22.2022,37387.4387
2010-06-23 10:10:00,35.92,36.0,35.88,35.98,35221.70295223983,22.2084,22.2579,22.1837,22.2455,35221.703
2010-06-23 10:15:00,35.98,36.01,35.91,36.0,30434.28701698393,22.2455,22.2641,22.2022,22.2579,30434.287
2010-06-23 10:20:00,36.0,36.02,35.96,35.96,33967.85592157757,22.2579,22.2702,22.2331,22.2331,33967.8559
2010-06-23 10:25:00,35.95,35.97,35.9,35.9,29636.384361107943,22.227,22.2393,22.196,22.196,29636.3844
2010-06-23 10:30:00,35.91,36.02,35.9,36.0,54599.33888065656,22.2022,22.2702,22.196,22.2579,54599.3389
2010-06-23 10:35:00,36.01,36.06,35.99,36.0,34081.84201527414,22.2641,22.295,22.2517,22.2579,34081.842
2010-06-23 10:40:00,36.0,36.0,35.95,35.97,34537.78639006041,22.2579,22.2579,22.227,22.2393,34537.7864
2010-06-23 10:45:00,35.96,35.99,35.96,35.98,30890.231391770205,22.2331,22.2517,22.2331,22.2455,30890.2314
2010-06-23 10:50:00,35.98,36.0,35.97,35.98,16413.997492305938,22.2455,22.2579,22.2393,22.2455,16413.9975
2010-06-23 10:55:00,35.98,35.98,35.95,35.96,26900.71811239029,22.2455,22.2455,22.227,22.2331,26900.7181
2010-06-23 11:00:00,35.97,35.97,35.93,35.94,43998.63216687564,22.2393,22.2393,22.2146,22.2208,43998.6322
2010-06-23 11:05:00,35.94,35.95,35.93,35.94,14362.247805767696,22.2208,22.227,22.2146,22.2208,14362.2478
2010-06-23 11:10:00,35.94,35.95,35.87,35.91,67707.739655762,22.2208,22.227,22.1775,22.2022,67707.7397
2010-06-23 11:15:00,35.91,35.91,35.86,35.89,28040.57904935598,22.2022,22.2022,22.1713,22.1899,28040.579
2010-06-23 11:20:00,35.9,35.93,35.88,35.9,43884.64607317907,22.196,22.2146,22.1837,22.196,43884.6461
2010-06-23 11:25:00,35.9,35.9,35.89,35.89,16641.969679699076,22.196,22.196,22.1899,22.1899,16641.9697
2010-06-23 11:30:00,35.89,35.9,35.89,35.9,24620.99623845891,22.1899,22.196,22.1899,22.196,24620.9962
2010-06-23 11:35:00,35.9,35.9,35.87,35.89,53459.47794369087,22.196,22.196,22.1775,22.1899,53459.4779
2010-06-23 11:40:00,35.89,35.89,35.86,35.87,48900.034195828106,22.1899,22.1899,22.1713,22.1775,48900.0342
2010-06-23 11:45:00,35.87,35.87,35.84,35.85,34765.758577453555,22.1775,22.1775,22.1589,22.1651,34765.7586
2010-06-23 11:50:00,35.84,35.86,35.83,35.85,29522.398267411376,22.1589,22.1713,22.1528,22.1651,29522.3983
2010-06-23 11:55:00,35.84,35.86,35.83,35.86,69075.57278012083,22.1589,22.1713,22.1528,22.1713,69075.5728
2010-06-23 12:00:00,35.86,35.87,35.85,35.85,47076.256696683005,22.1713,22.1775,22.1651,22.1651,47076.2567
2010-06-23 12:05:00,35.85,35.86,35.85,35.86,33625.89764048786,22.1651,22.1713,22.1651,22.1713,33625.8976
2010-06-23 12:10:00,35.86,35.86,35.85,35.86,39781.14670010259,22.1713,22.1713,22.1651,22.1713,39781.1467
2010-06-23 12:15:00,35.86,35.86,35.85,35.86,25304.91280063832,22.1713,22.1713,22.1651,22.1713,25304.9128
2010-06-23 12:20:00,35.86,35.86,35.84,35.85,38869.25795053004,22.1713,22.1713,22.1589,22.1651,38869.258
2010-06-23 12:25:00,35.84,35.86,35.84,35.86,41604.92419924769,22.1589,22.1713,22.1589,22.1713,41604.9242
2010-06-23 12:30:00,35.86,35.86,35.84,35.85,36019.60560811581,22.1713,22.1713,22.1589,22.1651,36019.6056
2010-06-23 12:35:00,35.86,35.86,35.84,35.85,56879.06075458794,22.1713,22.1713,22.1589,22.1651,56879.0608
2010-06-23 12:40:00,35.85,35.86,35.84,35.86,26786.73201869372,22.1651,22.1713,22.1589,22.1713,26786.732
2010-06-23 12:45:00,35.86,35.9,35.86,35.89,29294.42608001824,22.1713,22.196,22.1713,22.1899,29294.4261
2010-06-23 12:50:00,35.9,35.91,35.86,35.87,33169.95326570159,22.196,22.2022,22.1713,22.1775,33169.9533
2010-06-23 12:55:00,35.87,35.87,35.85,35.87,21771.343896044684,22.1775,22.1775,22.1651,22.1775,21771.3439
2010-06-23 13:00:00,35.87,35.93,35.87,35.9,32372.0506098256,22.1775,22.2146,22.1775,22.196,32372.0506
2010-06-23 13:05:00,35.91,35.91,35.87,35.91,21201.41342756184,22.2022,22.2022,22.1775,22.2022,21201.4134
2010-06-23 13:10:00,35.92,35.92,35.89,35.9,35107.71685854326,22.2084,22.2084,22.1899,22.196,35107.7169
2010-06-23 13:15:00,35.9,35.91,35.85,35.89,28154.565143052547,22.196,22.2022,22.1651,22.1899,28154.5651
2010-06-23 13:20:00,35.89,35.91,35.89,35.91,10486.72062008435,22.1899,22.2022,22.1899,22.2022,10486.7206
2010-06-23 13:25:00,35.91,35.92,35.89,35.9,27014.70420608686,22.2022,22.2084,22.1899,22.196,27014.7042
2010-06-23 13:30:00,35.91,35.93,35.89,35.93,85033.6258976405,22.2022,22.2146,22.1899,22.2146,85033.6259
2010-06-23 13:35:00,35.93,35.98,35.93,35.98,27356.662487176563,22.2146,22.2455,22.2146,22.2455,27356.6625
2010-06-23 13:40:00,35.98,35.99,35.97,35.98,11512.595463353471,22.2455,22.2517,22.2393,22.2455,11512.5955
2010-06-23 13:45:00,35.97,35.98,35.93,35.98,23937.079676279493,22.2393,22.2455,22.2146,22.2455,23937.0797
2010-06-23 13:50:00,35.98,36.01,35.98,35.99,15616.094836429957,22.2455,22.2641,22.2455,22.2517,15616.0948
2010-06-23 13:55:00,36.0,36.04,36.0,36.02,21657.35780234812,22.2579,22.2826,22.2579,22.2702,21657.3578
2010-06-23 14:00:00,36.03,36.07,36.01,36.06,22797.218739313805,22.2764,22.3011,22.2641,22.295,22797.2187
2010-06-23 14:05:00,36.06,36.07,36.03,36.06,19719.59420950644,22.295,22.3011,22.2764,22.295,19719.5942
2010-06-23 14:10:00,36.07,36.07,35.99,36.04,27242.67639348,22.3011,22.3011,22.2517,22.2826,27242.6764
2010-06-23 14:15:00,36.04,36.05,35.91,36.03,75686.76621452183,22.2826,22.2888,22.2022,22.2764,75686.7662
2010-06-23 14:20:00,36.03,36.06,35.94,35.97,49241.99247691782,22.2764,22.295,22.2208,22.2393,49241.9925
2010-06-23 14:25:00,35.97,36.11,35.93,36.11,66795.85090618944,22.2393,22.3259,22.2146,22.3259,66795.8509
2010-06-23 14:30:00,36.12,36.29,36.12,36.21,102473.49823321556,22.3321,22.4372,22.3321,22.3877,102473.4982
2010-06-23 14:35:00,36.22,36.26,36.14,36.15,57107.03294198108,22.3939,22.4186,22.3444,22.3506,57107.0329
2010-06-23 14:40:00,36.17,36.19,36.08,36.08,13906.30343098142,22.363,22.3753,22.3073,22.3073,13906.3034
2010-06-23 14:45:00,36.07,36.11,36.03,36.03,40009.11888749572,22.3011,22.3259,22.2764,22.2764,40009.1189
2010-06-23 14:50:00,36.03,36.09,35.99,36.08,28154.565143052547,22.2764,22.3135,22.2517,22.3073,28154.5651
2010-06-23 14:55:00,36.07,36.07,35.99,36.0,42630.79904251681,22.3011,22.3011,22.2517,22.2579,42630.799
2010-06-23 15:00:00,36.0,36.04,35.97,35.98,62692.35153311296,22.2579,22.2826,22.2393,22.2455,62692.3515
2010-06-23 15:05:00,35.99,35.99,35.89,35.94,62578.36543941639,22.2517,22.2517,22.1899,22.2208,62578.3654
2010-06-23 15:10:00,35.94,36.01,35.93,35.96,83551.80667958509,22.2208,22.2641,22.2146,22.2331,83551.8067
2010-06-23 15:15:00,35.96,36.0,35.93,35.96,81956.00136783313,22.2331,22.2579,22.2146,22.2331,81956.0014
2010-06-23 15:20:00,35.97,36.03,35.95,36.03,63832.21247007865,22.2393,22.2764,22.227,22.2764,63832.2125
2010-06-23 15:25:00,36.02,36.09,36.0,36.06,40009.11888749572,22.2702,22.3135,22.2579,22.295,40009.1189
2010-06-23 15:30:00,36.07,36.07,35.97,36.01,72609.14168471447,22.3011,22.3011,22.2393,22.2641,72609.1417
2010-06-23 15:35:00,36.0,36.04,36.0,36.04,66909.83699988601,22.2579,22.2826,22.2579,22.2826,66909.837
2010-06-23 15:40:00,36.03,36.09,36.0,36.08,82867.89011740568,22.2764,22.3135,22.2579,22.3073,82867.8901
2010-06-23 15:45:00,36.08,36.13,36.04,36.07,96432.2352672974,22.3073,22.3382,22.2826,22.3011,96432.2353
2010-06-23 15:50:00,36.07,36.07,35.99,36.02,128120.36931494356,22.3011,22.3011,22.2517,22.2702,128120.3693
2010-06-23 15:55:00,36.02,36.02,35.95,36.01,151031.57414795394,22.2702,22.2702,22.227,22.2641,151031.5741
2010-06-24 09:30:00,35.72,35.81,35.43,35.6,138151.14556024165,22.0848,22.1404,21.9055,22.0106,138151.1456
2010-06-24 09:35:00,35.6,35.64,35.59,35.6,100193.77635928417,22.0106,22.0353,22.0044,22.0106,100193.7764
2010-06-24 09:40:00,35.61,35.72,35.58,35.66,121623.16197423916,22.0167,22.0848,21.9982,22.0477,121623.162
2010-06-24 09:45:00,35.65,35.67,35.63,35.66,104297.27573236063,22.0415,22.0538,22.0291,22.0477,104297.2757
2010-06-24 09:50:00,35.66,35.66,35.59,35.62,153653.25430297505,22.0477,22.0477,22.0044,22.0229,153653.2543
2010-06-24 09:55:00,35.61,35.62,35.47,35.5,156388.9205516927,22.0167,22.0229,21.9302,21.9487,156388.9206
2010-06-24 10:00:00,35.5,35.62,35.5,35.6,67707.739655762,21.9487,22.0229,21.9487,22.0106,67707.7397
2010-06-24 10:05:00,35.6,35.65,35.57,35.63,106349.02541889888,22.0106,22.0415,21.992,22.0291,106349.0254
2010-06-24 10:10:00,35.63,35.64,35.48,35.52,194346.2897526502,22.0291,22.0353,21.9364,21.9611,194346.2898
2010-06-24 10:15:00,35.52,35.58,35.48,35.57,108742.73338652684,21.9611,21.9982,21.9364,21.992,108742.7334
2010-06-24 10:20:00,35.57,35.64,35.54,35.62,102017.55385842928,21.992,22.0353,21.9735,22.0229,102017.5539
2010-06-24 10:25:00,35.62,35.64,35.54,35.57,115125.95463353473,22.0229,22.0353,21.9735,21.992,115125.9546
2010-06-24 10:30:00,35.57,35.58,35.51,35.51,186937.1936623732,21.992,21.9982,21.9549,21.9549,186937.1937
2010-06-24 10:35:00,35.52,35.69,35.52,35.65,87769.29214635814,21.9611,22.0662,21.9611,22.0415,87769.2921
2010-06-24 10:40:00,35.65,35.65,35.56,35.56,92556.70808161404,22.0415,22.0415,21.9858,21.9858,92556.7081
2010-06-24 10:45:00,35.56,35.6,35.49,35.59,62578.36543941639,21.9858,22.0106,21.9426,22.0044,62578.3654
2010-06-24 10:50:00,35.58,35.6,35.46,35.47,81158.09871195714,21.9982,22.0106,21.924,21.9302,81158.0987
2010-06-24 10:55:00,35.48,35.54,35.43,35.51,124244.84212926024,21.9364,21.9735,21.9055,21.9549,124244.8421
2010-06-24 11:00:00,35.52,35.52,35.43,35.48,61552.49059614727,21.9611,21.9611,21.9055,21.9364,61552.4906
2010-06-24 11:05:00,35.48,35.48,35.39,35.44,96318.24917360082,21.9364,21.9364,21.8807,21.9116,96318.2492
2010-06-24 11:10:00,35.44,35.5,35.43,35.5,26900.71811239029,21.9116,21.9487,21.9055,21.9487,26900.7181
2010-06-24 11:15:00,35.5,35.54,35.48,35.49,31460.16186025305,21.9487,21.9735,21.9364,21.9426,31460.1619
2010-06-24 11:20:00,35.49,35.56,35.46,35.53,34081.84201527414,21.9426,21.9858,21.924,21.9673,34081.842
2010-06-24 11:25:00,35.54,35.59,35.53,35.57,40921.00763706828,21.9735,22.0044,21.9673,21.992,40921.0076
2010-06-24 11:30:00,35.57,35.59,35.55,35.56,57904.93559785706,21.992,22.0044,21.9796,21.9858,57904.9356
2010-06-24 11:35:00,35.57,35.61,35.56,35.59,32486.03670352217,21.992,22.0167,21.9858,22.0044,32486.0367
2010-06-24 11:40:00,35.58,35.61,35.57,35.57,39895.13279379916,21.9982,22.0167,21.992,21.992,39895.1328
2010-06-24 11:45:00,35.57,35.62,35.57,35.62,47646.18716516585,21.992,22.0229,21.992,22.0229,47646.1872
2010-06-24 11:50:00,35.61,35.61,35.56,35.6,47076.256696683005,22.0167,22.0167,21.9858,22.0106,47076.2567
2010-06-24 11:55:00,35.6,35.63,35.56,35.59,35107.71685854326,22.0106,22.0291,21.9858,22.0044,35107.7169
2010-06-24 12:00:00,35.6,35.71,35.6,35.7,53231.50575629773,22.0106,22.0786,22.0106,22.0724,53231.5058
2010-06-24 12:05:00,35.71,35.73,35.69,35.69,26672.74592499715,22.0786,22.0909,22.0662,22.0662,26672.7459
2010-06-24 12:10:00,35.69,35.71,35.68,35.69,47760.17325886242,22.0662,22.0786,22.06,22.0662,47760.1733
2010-06-24 12:15:00,35.69,35.72,35.68,35.71,27014.70420608686,22.0662,22.0848,22.06,22.0786,27014.7042
2010-06-24 12:20:00,35.71,35.77,35.7,35.72,36475.549982902085,22.0786,22.1157,22.0724,22.0848,36475.55
2010-06-24 12:25:00,35.72,35.72,35.68,35.69,20403.51077168585,22.0848,22.0848,22.06,22.0662,20403.5108
2010-06-24 12:30:00,35.69,35.69,35.65,35.68,15502.108742733386,22.0662,22.0662,22.0415,22.06,15502.1087
2010-06-24 12:35:00,35.67,35.68,35.6,35.63,22569.246551920667,22.0538,22.06,22.0106,22.0291,22569.2466
2010-06-24 12:40:00,35.63,35.65,35.6,35.61,22683.23264561724,22.0291,22.0415,22.0106,22.0167,22683.2326
2010-06-24 12:45:00,35.6,35.63,35.59,35.62,23367.14920779665,22.0106,22.0291,22.0044,22.0229,23367.1492
2010-06-24 12:50:00,35.61,35.65,35.61,35.64,29408.41217371481,22.0167,22.0415,22.0167,22.0353,29408.4122
2010-06-24 12:55:00,35.64,35.7,35.64,35.66,22569.246551920667,22.0353,22.0724,22.0353,22.0477,22569.2466
2010-06-24 13:00:00,35.66,35.72,35.61,35.71,64516.12903225807,22.0477,22.0848,22.0167,22.0786,64516.129
2010-06-24 13:05:00,35.71,35.75,35.7,35.74,49128.00638322125,22.0786,22.1033,22.0724,22.0971,49128.0064
2010-06-24 13:10:00,35.74,35.84,35.74,35.84,28724.4956115354,22.0971,22.1589,22.0971,22.1589,28724.4956
2010-06-24 13:15:00,35.84,35.85,35.81,35.85,37045.48045138493,22.1589,22.1651,22.1404,22.1651,37045.4805
2010-06-24 13:20:00,35.85,35.86,35.83,35.85,34765.758577453555,22.1651,22.1713,22.1528,22.1651,34765.7586
2010-06-24 13:25:00,35.86,35.86,35.81,35.83,36703.522170295226,22.1713,22.1713,22.1404,22.1528,36703.5222
2010-06-24 13:30:00,35.84,35.88,35.82,35.87,30320.30092328736,22.1589,22.1837,22.1466,22.1775,30320.3009
2010-06-24 13:35:00,35.88,35.92,35.86,35.86,44682.54872905506,22.1837,22.2084,22.1713,22.1713,44682.5487
2010-06-24 13:40:00,35.86,35.87,35.83,35.86,34195.82810897071,22.1713,22.1775,22.1528,22.1713,34195.8281
2010-06-24 13:45:00,35.86,35.87,35.83,35.87,37501.424826171205,22.1713,22.1775,22.1528,22.1775,37501.4248
2010-06-24 13:50:00,35.87,35.94,35.86,35.91,56879.06075458794,22.1775,22.2208,22.1713,22.2022,56879.0608
2010-06-24 13:55:00,35.91,35.97,35.91,35.97,31346.17576655648,22.2022,22.2393,22.2022,22.2393,31346.1758
2010-06-24 14:00:00,35.96,35.96,35.91,35.92,42174.854667730535,22.2331,22.2331,22.2022,22.2084,42174.8547
2010-06-24 14:05:00,35.92,35.95,35.91,35.92,46164.367947110455,22.2084,22.227,22.2022,22.2084,46164.3679
2010-06-24 14:10:00,35.92,35.92,35.89,35.9,24279.0379573692,22.2084,22.2084,22.1899,22.196,24279.038
2010-06-24 14:15:00,35.9,35.92,35.86,35.86,27470.64858087313,22.196,22.2084,22.1713,22.1713,27470.6486
2010-06-24 14:20:00,35.87,35.88,35.83,35.87,54485.35278695999,22.1775,22.1837,22.1528,22.1775,54485.3528
2010-06-24 14:25:00,35.87,35.9,35.84,35.85,44682.54872905506,22.1775,22.196,22.1589,22.1651,44682.5487
2010-06-24 14:30:00,35.85,35.86,35.77,35.78,58474.86606633991,22.1651,22.1713,22.1157,22.1219,58474.8661
2010-06-24 14:35:00,35.78,35.79,35.75,35.76,44796.53482275162,22.1219,22.128,22.1033,22.1095,44796.5348
2010-06-24 14:40:00,35.76,35.78,35.75,35.76,23139.17702040352,22.1095,22.1219,22.1033,22.1095,23139.177
2010-06-24 14:45:00,35.76,35.77,35.72,35.76,134389.60446825487,22.1095,22.1157,22.0848,22.1095,134389.6045
2010-06-24 14:50:00,35.76,35.79,35.74,35.75,86857.4033967856,22.1095,22.128,22.0971,22.1033,86857.4034
2010-06-24 14:55:00,35.74,35.76,35.71,35.74,41148.97982446141,22.0971,22.1095,22.0786,22.0971,41148.9798
2010-06-24 15:00:00,35.73,35.75,35.71,35.71,67593.75356206542,22.0909,22.1033,22.0786,22.0786,67593.7536
2010-06-24 15:05:00,35.71,35.74,35.69,35.69,46278.35404080703,22.0786,22.0971,22.0662,22.0662,46278.354
2010-06-24 15:10:00,35.7,35.7,35.57,35.6,87199.3616778753,22.0724,22.0724,21.992,22.0106,87199.3617
2010-06-24 15:15:00,35.59,35.61,35.51,35.54,160150.46164367947,22.0044,22.0167,21.9549,21.9735,160150.4616
2010-06-24 15:20:00,35.55,35.64,35.55,35.57,43200.729510999656,21.9796,22.0353,21.9796,21.992,43200.7295
2010-06-24 15:25:00,35.57,35.68,35.56,35.65,89821.04183289639,21.992,22.06,21.9858,22.0415,89821.0418
2010-06-24 15:30:00,35.65,35.67,35.62,35.64,68391.65621794142,22.0415,22.0538,22.0229,22.0353,68391.6562
2010-06-24 15:35:00,35.64,35.68,35.61,35.64,106121.05323150576,22.0353,22.06,22.0167,22.0353,106121.0532
2010-06-24 15:40:00,35.64,35.66,35.61,35.66,118773.50963182493,22.0353,22.0477,22.0167,22.0477,118773.5096
2010-06-24 15:45:00,35.66,35.67,35.61,35.64,145560.24165051864,22.0477,22.0538,22.0167,22.0353,145560.2417
2010-06-24 15:50:00,35.64,35.67,35.61,35.64,144078.42243246324,22.0353,22.0538,22.0167,22.0353,144078.4224
2010-06-24 15:55:00,35.64,35.64,35.56,35.6,244956.1153539268,22.0353,22.0353,21.9858,22.0106,244956.1154
2010-06-25 09:30:00,35.64,35.79,35.5,35.5,59614.7270033056,22.0353,22.128,21.9487,21.9487,59614.727
2010-06-25 09:35:00,35.51,35.67,35.5,35.66,78308.44636954291,21.9549,22.0538,21.9487,22.0477,78308.4464
2010-06-25 09:40:00,35.65,35.65,35.53,35.53,113644.13541547932,22.0415,22.0415,21.9673,21.9673,113644.1354
2010-06-25 09:45:00,35.53,35.56,35.45,35.51,76142.7105893081,21.9673,21.9858,21.9178,21.9549,76142.7106
2010-06-25 09:50:00,35.52,35.52,35.46,35.5,124814.77259774308,21.9611,21.9611,21.924,21.9487,124814.7726
2010-06-25 09:55:00,35.5,35.66,35.5,35.66,99737.8319844979,21.9487,22.0477,21.9487,22.0477,99737.832
2010-06-25 10:00:00,35.65,35.77,35.64,35.75,78080.47418214977,22.0415,22.1157,22.0353,22.1033,78080.4742
2010-06-25 10:05:00,35.74,35.84,35.74,35.79,91872.79151943464,22.0971,22.1589,22.0971,22.128,91872.7915
2010-06-25 10:10:00,35.79,35.81,35.77,35.79,74090.96090276986,22.128,22.1404,22.1157,22.128,74090.9609
2010-06-25 10:15:00,35.79,35.8,35.73,35.73,48216.1176336487,22.128,22.1342,22.0909,22.0909,48216.1176
2010-06-25 10:20:00,35.73,35.74,35.63,35.64,118659.52353812836,22.0909,22.0971,22.0291,22.0353,118659.5235
2010-06-25 10:25:00,35.64,35.72,35.64,35.7,52547.58919411832,22.0353,22.0848,22.0353,22.0724,52547.5892
2010-06-25 10:30:00,35.71,35.71,35.61,35.64,100763.70682776702,22.0786,22.0786,22.0167,22.0353,100763.7068
2010-06-25 10:35:00,35.64,35.64,35.58,35.63,94038.52729966944,22.0353,22.0353,21.9982,22.0291,94038.5273
2010-06-25 10:40:00,35.62,35.68,35.61,35.68,74432.91918385957,22.0229,22.06,22.0167,22.06,74432.9192
2010-06-25 10:45:00,35.68,35.68,35.64,35.64,34081.84201527414,22.06,22.06,22.0353,22.0353,34081.842
2010-06-25 10:50:00,35.65,35.67,35.55,35.57,139860.9369656902,22.0415,22.0538,21.9796,21.992,139860.937
2010-06-25 10:55:00,35.57,35.57,35.5,35.5,93924.54120597288,21.992,21.992,21.9487,21.9487,93924.5412
2010-06-25 11:00:00,35.51,35.55,35.5,35.51,65314.03168813405,21.9549,21.9796,21.9487,21.9549,65314.0317
2010-06-25 11:05:00,35.52,35.59,35.51,35.59,59386.754815912456,21.9611,22.0044,21.9549,22.0044,59386.7548
2010-06-25 11:10:00,35.59,35.59,35.52,35.55,73065.08605950074,22.0044,22.0044,21.9611,21.9796,73065.0861
2010-06-25 11:15:00,35.54,35.57,35.52,35.57,85147.61199133706,21.9735,21.992,21.9611,21.992,85147.612
2010-06-25 11:20:00,35.57,35.57,35.5,35.53,89023.1391770204,21.992,21.992,21.9487,21.9673,89023.1392
2010-06-25 11:25:00,35.52,35.64,35.5,35.6,78992.36293172232,21.9611,22.0353,21.9487,22.0106,78992.3629
2010-06-25 11:30:00,35.6,35.64,35.6,35.61,28040.57904935598,22.0106,22.0353,22.0106,22.0167,28040.579
2010-06-25 11:35:00,35.61,35.61,35.57,35.57,73635.0165279836,22.0167,22.0167,21.992,21.992,73635.0165
2010-06-25 11:40:00,35.57,35.59,35.5,35.52,50381.85341388351,21.992,22.0044,21.9487,21.9611,50381.8534
2010-06-25 11:45:00,35.52,35.6,35.5,35.6,58816.82434742962,21.9611,22.0106,21.9487,22.0106,58816.8243
2010-06-25 11:50:00,35.6,35.61,35.57,35.58,77738.51590106008,22.0106,22.0167,21.992,21.9982,77738.5159
2010-06-25 11:55:00,35.58,35.61,35.55,35.57,38071.35529465405,21.9982,22.0167,21.9796,21.992,38071.3553
2010-06-25 12:00:00,35.57,35.57,35.53,35.57,50837.79778866978,21.992,21.992,21.9673,21.992,50837.7978
2010-06-25 12:05:00,35.57,35.64,35.56,35.63,105209.1644819332,21.992,22.0353,21.9858,22.0291,105209.1645
2010-06-25 12:10:00,35.62,35.66,35.6,35.63,54029.40841217372,22.0229,22.0477,22.0106,22.0291,54029.4084
2010-06-25 12:15:00,35.63,35.65,35.61,35.65,53459.47794369087,22.0291,22.0415,22.0167,22.0415,53459.4779
2010-06-25 12:20:00,35.65,35.74,35.65,35.71,47988.14544625556,22.0415,22.0971,22.0415,22.0786,47988.1454
2010-06-25 12:25:00,35.71,35.73,35.6,35.71,25760.8571754246,22.0786,22.0909,22.0106,22.0786,25760.8572
2010-06-25 12:30:00,35.71,35.77,35.71,35.77,24507.01014476234,22.0786,22.1157,22.0786,22.1157,24507.0101
2010-06-25 12:35:00,35.77,35.78,35.71,35.71,37615.410919867776,22.1157,22.1219,22.0786,22.0786,37615.4109
2010-06-25 12:40:00,35.7,35.77,35.7,35.74,24734.98233215548,22.0724,22.1157,22.0724,22.0971,24734.9823
2010-06-25 12:45:00,35.73,35.77,35.72,35.76,24734.98233215548,22.0909,22.1157,22.0848,22.1095,24734.9823
2010-06-25 12:50:00,35.75,35.75,35.7,35.73,46164.367947110455,22.1033,22.1033,22.0724,22.0909,46164.3679
2010-06-25 12:55:00,35.73,35.77,35.72,35.76,26102.815456514305,22.0909,22.1157,22.0848,22.1095,26102.8155
2010-06-25 13:00:00,35.75,35.8,35.73,35.79,22683.23264561724,22.1033,22.1342,22.0909,22.128,22683.2326
2010-06-25 13:05:00,35.79,35.86,35.79,35.86,18921.69155363046,22.128,22.1713,22.128,22.1713,18921.6916
2010-06-25 13:10:00,35.86,35.86,35.77,35.78,32486.03670352217,22.1713,22.1713,22.1157,22.1219,32486.0367
2010-06-25 13:15:00,35.79,35.87,35.78,35.87,60640.60184657472,22.128,22.1775,22.1219,22.1775,60640.6018
2010-06-25 13:20:00,35.86,35.89,35.86,35.88,9118.88749572552,22.1713,22.1899,22.1713,22.1837,9118.8875
2010-06-25 13:25:00,35.88,35.96,35.87,35.96,31802.120141342755,22.1837,22.2331,22.1775,22.2331,31802.1201
2010-06-25 13:30:00,35.95,36.01,35.95,36.0,50951.78388236636,22.227,22.2641,22.227,22.2579,50951.7839
2010-06-25 13:35:00,36.0,36.04,35.97,35.97,49128.00638322125,22.2579,22.2826,22.2393,22.2393,49128.0064
2010-06-25 13:40:00,35.98,36.0,35.94,35.94,61324.518408754135,22.2455,22.2579,22.2208,22.2208,61324.5184
2010-06-25 13:45:00,35.95,35.95,35.88,35.93,34537.78639006041,22.227,22.227,22.1837,22.2146,34537.7864
2010-06-25 13:50:00,35.92,35.94,35.89,35.94,46050.381853413885,22.2084,22.2208,22.1899,22.2208,46050.3819
2010-06-25 13:55:00,35.94,36.0,35.93,35.99,23025.190926706942,22.2208,22.2579,22.2146,22.2517,23025.1909
2010-06-25 14:00:00,35.98,35.98,35.93,35.95,42288.84076142711,22.2455,22.2455,22.2146,22.227,42288.8408
2010-06-25 14:05:00,35.94,35.95,35.87,35.93,62806.33762680953,22.2208,22.227,22.1775,22.2146,62806.3376
2010-06-25 14:10:00,35.92,35.98,35.92,35.97,20517.496865382425,22.2084,22.2455,22.2084,22.2393,20517.4969
2010-06-25 14:15:00,35.97,36.01,35.96,36.01,23709.107488886355,22.2393,22.2641,22.2331,22.2641,23709.1075
2010-06-25 14:20:00,36.01,36.01,35.94,35.95,32827.99498461188,22.2641,22.2641,22.2208,22.227,32827.995
2010-06-25 14:25:00,35.95,35.99,35.93,35.97,49241.99247691782,22.227,22.2517,22.2146,22.2393,49241.9925
2010-06-25 14:30:00,35.97,35.97,35.88,35.93,52319.61700672518,22.2393,22.2393,22.1837,22.2146,52319.617
2010-06-25 14:35:00,35.93,35.94,35.91,35.93,19605.60811580987,22.2146,22.2208,22.2022,22.2146,19605.6081
2010-06-25 14:40:00,35.93,35.97,35.93,35.93,22227.28827083096,22.2146,22.2393,22.2146,22.2146,22227.2883
2010-06-25 14:45:00,35.93,35.93,35.87,35.88,30662.259204377067,22.2146,22.2146,22.1775,22.1837,30662.2592
2010-06-25 14:50:00,35.88,35.93,35.87,35.9,21201.41342756184,22.1837,22.2146,22.1775,22.196,21201.4134
2010-06-25 14:55:00,35.91,35.91,35.86,35.91,41718.91029294426,22.2022,22.2022,22.1713,22.2022,41718.9103
2010-06-25 15:00:00,35.9,35.9,35.84,35.86,84007.75105437137,22.196,22.196,22.1589,22.1713,84007.7511
2010-06-25 15:05:00,35.86,35.88,35.83,35.88,38641.2857631369,22.1713,22.1837,22.1528,22.1837,38641.2858
2010-06-25 15:10:00,35.88,35.9,35.86,35.89,58588.85216003648,22.1837,22.196,22.1713,22.1899,58588.8522
2010-06-25 15:15:00,35.89,35.89,35.81,35.84,96774.19354838708,22.1899,22.1899,22.1404,22.1589,96774.1935
2010-06-25 15:20:00,35.84,35.86,35.79,35.83,89365.09745811012,22.1589,22.1713,22.128,22.1528,89365.0975
2010-06-25 15:25:00,35.83,35.86,35.82,35.84,29978.34264219765,22.1528,22.1713,22.1466,22.1589,29978.3426
2010-06-25 15:30:00,35.84,35.93,35.83,35.92,87313.34777157188,22.1589,22.2146,22.1528,22.2084,87313.3478
2010-06-25 15:35:00,35.92,35.96,35.91,35.93,65200.04559443748,22.2084,22.2331,22.2022,22.2146,65200.0456
2010-06-25 15:40:00,35.93,35.94,35.83,35.84,116379.80166419696,22.2146,22.2208,22.1528,22.1589,116379.8017
2010-06-25 15:45:00,35.85,35.85,35.78,35.83,221930.92442721987,22.1651,22.1651,22.1219,22.1528,221930.9244
2010-06-25 15:50:00,35.82,35.82,35.72,35.76,310384.13313575747,22.1466,22.1466,22.0848,22.1095,310384.1331
2010-06-25 15:55:00,35.76,35.87,35.76,35.86,246437.93457198224,22.1095,22.1775,22.1095,22.1713,246437.9346
2010-06-28 09:30:00,36.06,36.1,35.9,36.01,62578.36543941639,22.295,22.3197,22.196,22.2641,62578.3654
2010-06-28 09:35:00,36.04,36.09,36.01,36.09,73293.05824689388,22.2826,22.3135,22.2641,22.3135,73293.0582
2010-06-28 09:40:00,36.09,36.09,35.86,35.94,52547.58919411832,22.3135,22.3135,22.1713,22.2208,52547.5892
2010-06-28 09:45:00,35.95,35.95,35.81,35.84,46392.34013450359,22.227,22.227,22.1404,22.1589,46392.3401
2010-06-28 09:50:00,35.84,35.87,35.81,35.82,45024.50701014476,22.1589,22.1775,22.1404,22.1466,45024.507
2010-06-28 09:55:00,35.82,35.87,35.8,35.86,51179.75606975949,22.1466,22.1775,22.1342,22.1713,51179.7561
2010-06-28 10:00:00,35.86,35.9,35.82,35.88,41376.95201185456,22.1713,22.196,22.1466,22.1837,41376.952
2010-06-28 10:05:00,35.88,35.9,35.82,35.87,88339.222614841,22.1837,22.196,22.1466,22.1775,88339.2226
2010-06-28 10:10:00,35.86,35.9,35.81,35.89,45936.395759717314,22.1713,22.196,22.1404,22.1899,45936.3958
2010-06-28 10:15:00,35.87,35.9,35.86,35.87,42972.75732360652,22.1775,22.196,22.1713,22.1775,42972.7573
2010-06-28 10:20:00,35.87,35.95,35.87,35.95,35563.661233329534,22.1775,22.227,22.1775,22.227,35563.6612
2010-06-28 10:25:00,35.95,36.0,35.95,35.99,27470.64858087313,22.227,22.2579,22.227,22.2517,27470.6486
2010-06-28 10:30:00,36.0,36.02,35.92,35.93,31232.18967285992,22.2579,22.2702,22.2084,22.2146,31232.1897
2010-06-28 10:35:00,35.92,35.97,35.88,35.93,61324.518408754135,22.2084,22.2393,22.1837,22.2146,61324.5184
2010-06-28 10:40:00,35.93,36.01,35.91,36.0,32030.092328735893,22.2146,22.2641,22.2022,22.2579,32030.0923
2010-06-28 10:45:00,35.99,36.11,35.98,36.07,57221.01903567765,22.2517,22.3259,22.2455,22.3011,57221.019
2010-06-28 10:50:00,36.07,36.1,36.06,36.1,25760.8571754246,22.3011,22.3197,22.295,22.3197,25760.8572
2010-06-28 10:55:00,36.1,36.1,36.05,36.07,47988.14544625556,22.3197,22.3197,22.2888,22.3011,47988.1454
2010-06-28 11:00:00,36.07,36.07,36.03,36.05,28040.57904935598,22.3011,22.3011,22.2764,22.2888,28040.579
2010-06-28 11:05:00,36.06,36.08,36.03,36.03,106690.9836999886,22.295,22.3073,22.2764,22.2764,106690.9837
2010-06-28 11:10:00,36.03,36.05,36.01,36.03,18123.788897754475,22.2764,22.2888,22.2641,22.2764,18123.7889
2010-06-28 11:15:00,36.02,36.03,35.99,36.0,18579.73327254075,22.2702,22.2764,22.2517,22.2579,18579.7333
2010-06-28 11:20:00,36.0,36.02,35.95,35.98,45594.43747862761,22.2579,22.2702,22.227,22.2455,45594.4375
2010-06-28 11:25:00,35.98,36.02,35.98,36.0,80246.20996238459,22.2455,22.2702,22.2455,22.2579,80246.21
2010-06-28 11:30:00,36.0,36.02,35.99,36.0,49014.02028952468,22.2579,22.2702,22.2517,22.2579,49014.0203
2010-06-28 11:35:00,36.0,36.01,35.96,35.97,41604.92419924769,22.2579,22.2641,22.2331,22.2393,41604.9242
2010-06-28 11:40:00,35.97,36.0,35.96,35.98,45252.4791975379,22.2393,22.2579,22.2331,22.2455,45252.4792
2010-06-28 11:45:00,35.97,35.98,35.95,35.98,41148.97982446141,22.2393,22.2455,22.227,22.2455,41148.9798
2010-06-28 11:50:00,35.98,35.98,35.95,35.95,29408.41217371481,22.2455,22.2455,22.227,22.227,29408.4122
2010-06-28 11:55:00,35.95,35.95,35.92,35.92,34309.81420266727,22.227,22.227,22.2084,22.2084,34309.8142
2010-06-28 12:00:00,35.92,35.93,35.89,35.89,33967.85592157757,22.2084,22.2146,22.1899,22.1899,33967.8559
2010-06-28 12:05:00,35.9,35.92,35.88,35.92,45936.395759717314,22.196,22.2084,22.1837,22.2084,45936.3958
2010-06-28 12:10:00,35.91,35.93,35.9,35.93,25646.87108172803,22.2022,22.2146,22.196,22.2146,25646.8711
2010-06-28 12:15:00,35.93,35.93,35.88,35.91,46506.32622820016,22.2146,22.2146,22.1837,22.2022,46506.3262
2010-06-28 12:20:00,35.91,35.94,35.87,35.93,37387.43873247464,22.2022,22.2208,22.1775,22.2146,37387.4387
2010-06-28 12:25:00,35.93,35.96,35.92,35.95,26672.74592499715,22.2146,22.2331,22.2084,22.227,26672.7459
2010-06-28 12:30:00,35.95,35.97,35.92,35.96,31574.147953949618,22.227,22.2393,22.2084,22.2331,31574.148
2010-06-28 12:35:00,35.96,35.97,35.91,35.92,43656.67388578594,22.2331,22.2393,22.2022,22.2084,43656.6739
2010-06-28 12:40:00,35.92,35.94,35.88,35.93,44910.52091644819,22.2084,22.2208,22.1837,22.2146,44910.5209
2010-06-28 12:45:00,35.93,35.97,35.91,35.97,27014.70420608686,22.2146,22.2393,22.2022,22.2393,27014.7042
2010-06-28 12:50:00,35.97,35.97,35.94,35.96,30662.259204377067,22.2393,22.2393,22.2208,22.2331,30662.2592
2010-06-28 12:55:00,35.96,35.98,35.95,35.97,28952.46779892853,22.2331,22.2455,22.227,22.2393,28952.4678
2010-06-28 13:00:00,35.97,35.97,35.9,35.92,34879.74467115012,22.2393,22.2393,22.196,22.2084,34879.7447
2010-06-28 13:05:00,35.92,35.94,35.89,35.92,42174.854667730535,22.2084,22.2208,22.1899,22.2084,42174.8547
2010-06-28 13:10:00,35.92,35.93,35.89,35.91,46392.34013450359,22.2084,22.2146,22.1899,22.2022,46392.3401
2010-06-28 13:15:00,35.91,35.93,35.9,35.93,19605.60811580987,22.2022,22.2146,22.196,22.2146,19605.6081
2010-06-28 13:20:00,35.93,35.97,35.93,35.96,52091.64481933204,22.2146,22.2393,22.2146,22.2331,52091.6448
2010-06-28 13:25:00,35.97,35.97,35.94,35.95,18009.802804057905,22.2393,22.2393,22.2208,22.227,18009.8028
2010-06-28 13:30:00,35.94,35.94,35.9,35.92,64516.12903225807,22.2208,22.2208,22.196,22.2084,64516.129
2010-06-28 13:35:00,35.93,35.94,35.9,35.93,61096.54622136099,22.2146,22.2208,22.196,22.2146,61096.5462
2010-06-28 13:40:00,35.94,35.94,35.92,35.93,26216.80155021088,22.2208,22.2208,22.2084,22.2146,26216.8016
2010-06-28 13:45:00,35.93,35.95,35.9,35.94,31346.17576655648,22.2146,22.227,22.196,22.2208,31346.1758
2010-06-28 13:50:00,35.95,35.96,35.92,35.93,36475.549982902085,22.227,22.2331,22.2084,22.2146,36475.55
2010-06-28 13:55:00,35.93,35.97,35.92,35.97,52889.547475208026,22.2146,22.2393,22.2084,22.2393,52889.5475
2010-06-28 14:00:00,35.97,35.99,35.97,35.98,61438.50450245071,22.2393,22.2517,22.2393,22.2455,61438.5045
2010-06-28 14:05:00,35.98,36.0,35.97,35.98,32827.99498461188,22.2455,22.2579,22.2393,22.2455,32827.995
2010-06-28 14:10:00,35.99,36.02,35.97,36.02,24165.05186367264,22.2517,22.2702,22.2393,22.2702,24165.0519
2010-06-28 14:15:00,36.02,36.05,36.0,36.0,52433.60310042175,22.2702,22.2888,22.2579,22.2579,52433.6031
2010-06-28 14:20:00,36.0,36.02,35.98,35.98,33625.89764048786,22.2579,22.2702,22.2455,22.2455,33625.8976
2010-06-28 14:25:00,35.99,36.0,35.96,35.96,35791.63342072268,22.2517,22.2579,22.2331,22.2331,35791.6334
2010-06-28 14:30:00,35.97,36.0,35.95,35.97,69531.51715490711,22.2393,22.2579,22.227,22.2393,69531.5172
2010-06-28 14:35:00,35.97,36.02,35.96,36.0,102587.48432691212,22.2393,22.2702,22.2331,22.2579,102587.4843
2010-06-28 14:40:00,36.0,36.05,36.0,36.04,38755.27185683347,22.2579,22.2888,22.2579,22.2826,38755.2719
2010-06-28 14:45:00,36.04,36.05,36.0,36.0,32372.0506098256,22.2826,22.2888,22.2579,22.2579,32372.0506
2010-06-28 14:50:00,36.0,36.01,35.97,35.97,32030.092328735893,22.2579,22.2641,22.2393,22.2393,32030.0923
2010-06-28 14:55:00,35.97,36.03,35.97,36.0,36589.536076598655,22.2393,22.2764,22.2393,22.2579,36589.5361
2010-06-28 15:00:00,36.0,36.03,35.98,35.99,79220.33511911547,22.2579,22.2764,22.2455,22.2517,79220.3351
2010-06-28 15:05:00,35.99,36.04,35.98,35.99,64060.184657471786,22.2517,22.2826,22.2455,22.2517,64060.1847
2010-06-28 15:10:00,36.0,36.0,35.96,35.97,92214.74980052434,22.2579,22.2579,22.2331,22.2393,92214.7498
2010-06-28 15:15:00,35.97,36.01,35.96,36.0,78422.43246323949,22.2393,22.2641,22.2331,22.2579,78422.4325
2010-06-28 15:20:00,35.99,35.99,35.96,35.97,79448.3073065086,22.2517,22.2517,22.2331,22.2393,79448.3073
2010-06-28 15:25:00,35.96,35.98,35.93,35.96,151601.5046164368,22.2331,22.2455,22.2146,22.2331,151601.5046
2010-06-28 15:30:00,35.95,35.98,35.93,35.95,91986.7776131312,22.227,22.2455,22.2146,22.227,91986.7776
2010-06-28 15:35:00,35.94,35.98,35.94,35.95,112048.33010372736,22.2208,22.2455,22.2208,22.227,112048.3301
2010-06-28 15:40:00,35.95,36.0,35.93,35.99,107716.85854325772,22.227,22.2579,22.2146,22.2517,107716.8585
2010-06-28 15:45:00,35.99,35.99,35.93,35.95,118089.5930696455,22.2517,22.2517,22.2146,22.227,118089.5931
2010-06-28 15:50:00,35.96,35.96,35.88,35.91,281203.6931494358,22.2331,22.2331,22.1837,22.2022,281203.6931
2010-06-28 15:55:00,35.9,35.92,35.88,35.88,293172.2329875755,22.196,22.2084,22.1837,22.1837,293172.233
2010-06-29 09:30:00,35.5,35.55,35.36,35.42,86059.50074090961,21.9487,21.9796,21.8622,21.8993,86059.5007
2010-06-29 09:35:00,35.43,35.47,35.28,35.33,270489.0003419583,21.9055,21.9302,21.8127,21.8436,270489.0003
2010-06-29 09:40:00,35.33,35.49,35.29,35.45,331471.5604696227,21.8436,21.9426,21.8189,21.9178,331471.5605
2010-06-29 09:45:00,35.45,35.52,35.43,35.5,225008.54895702723,21.9178,21.9611,21.9055,21.9487,225008.549
2010-06-29 09:50:00,35.5,35.56,35.49,35.51,131197.99384475095,21.9487,21.9858,21.9426,21.9549,131197.9938
2010-06-29 09:55:00,35.51,35.56,35.5,35.52,98711.95714122878,21.9549,21.9858,21.9487,21.9611,98711.9571
2010-06-29 10:00:00,35.52,35.53,35.33,35.36,313461.75766556483,21.9611,21.9673,21.8436,21.8622,313461.7577
2010-06-29 10:05:00,35.35,35.45,35.32,35.45,94038.52729966944,21.856,21.9178,21.8374,21.9178,94038.5273
2010-06-29 10:10:00,35.45,35.49,35.42,35.49,144192.40852615982,21.9178,21.9426,21.8993,21.9426,144192.4085
2010-06-29 10:15:00,35.49,35.5,35.44,35.5,122649.03681750828,21.9426,21.9487,21.9116,21.9487,122649.0368
2010-06-29 10:20:00,35.49,35.57,35.49,35.55,129830.16072039212,21.9426,21.992,21.9426,21.9796,129830.1607
2010-06-29 10:25:00,35.54,35.55,35.5,35.5,275504.3884646073,21.9735,21.9796,21.9487,21.9487,275504.3885
2010-06-29 10:30:00,35.5,35.6,35.5,35.53,179072.15319730993,21.9487,22.0106,21.9487,21.9673,179072.1532
2010-06-29 10:35:00,35.53,35.57,35.53,35.55,118545.5374444318,21.9673,21.992,21.9673,21.9796,118545.5374
2010-06-29 10:40:00,35.55,35.57,35.52,35.55,123560.92556708082,21.9796,21.992,21.9611,21.9796,123560.9256
2010-06-29 10:45:00,35.55,35.56,35.51,35.54,73407.04434059045,21.9796,21.9858,21.9549,21.9735,73407.0443
2010-06-29 10:50:00,35.54,35.62,35.52,35.59,82069.9874615297,21.9735,22.0229,21.9611,22.0044,82069.9875
2010-06-29 10:55:00,35.6,35.71,35.59,35.71,79448.3073065086,22.0106,22.0786,22.0044,22.0786,79448.3073
2010-06-29 11:00:00,35.71,35.76,35.69,35.74,81728.02918043999,22.0786,22.1095,22.0662,22.0971,81728.0292
2010-06-29 11:05:00,35.74,35.79,35.71,35.78,87883.27824005471,22.0971,22.128,22.0786,22.1219,87883.2782
2010-06-29 11:10:00,35.78,35.86,35.76,35.84,98597.9710475322,22.1219,22.1713,22.1095,22.1589,98597.971
2010-06-29 11:15:00,35.84,35.84,35.78,35.79,90618.94448877237,22.1589,22.1589,22.1219,22.128,90618.9445
2010-06-29 11:20:00,35.79,35.84,35.78,35.79,51293.74216345606,22.128,22.1589,22.1219,22.128,51293.7422
2010-06-29 11:25:00,35.79,35.79,35.72,35.74,77510.54371366694,22.128,22.128,22.0848,22.0971,77510.5437
2010-06-29 11:30:00,35.74,35.76,35.7,35.7,76484.66887039781,22.0971,22.1095,22.0724,22.0724,76484.6689
2010-06-29 11:35:00,35.7,35.72,35.68,35.7,49355.97857061439,22.0724,22.0848,22.06,22.0724,49355.9786
2010-06-29 11:40:00,35.69,35.72,35.68,35.7,63262.282001595806,22.0662,22.0848,22.06,22.0724,63262.282
2010-06-29 11:45:00,35.71,35.73,35.7,35.72,47190.242790379576,22.0786,22.0909,22.0724,22.0848,47190.2428
2010-06-29 11:50:00,35.72,35.78,35.72,35.73,103385.3869827881,22.0848,22.1219,22.0848,22.0909,103385.387
2010-06-29 11:55:00,35.74,35.75,35.69,35.71,58018.92169155363,22.0971,22.1033,22.0662,22.0786,58018.9217
2010-06-29 12:00:00,35.7,35.72,35.69,35.7,69645.50324860367,22.0724,22.0848,22.0662,22.0724,69645.5032
2010-06-29 12:05:00,35.71,35.73,35.67,35.7,89593.06964550324,22.0786,22.0909,22.0538,22.0724,89593.0696
2010-06-29 12:10:00,35.71,35.71,35.65,35.68,31118.203579163343,22.0786,22.0786,22.0415,22.06,31118.2036
2010-06-29 12:15:00,35.68,35.73,35.65,35.69,47190.242790379576,22.06,22.0909,22.0415,22.0662,47190.2428
2010-06-29 12:20:00,35.69,35.78,35.68,35.77,36589.536076598655,22.0662,22.1219,22.06,22.1157,36589.5361
2010-06-29 12:25:00,35.76,35.76,35.67,35.69,36589.536076598655,22.1095,22.1095,22.0538,22.0662,36589.5361
2010-06-29 12:30:00,35.7,35.7,35.63,35.63,43086.74341730309,22.0724,22.0724,22.0291,22.0291,43086.7434
2010-06-29 12:35:00,35.63,35.64,35.57,35.57,76256.69668300467,22.0291,22.0353,21.992,21.992,76256.6967
2010-06-29 12:40:00,35.57,35.64,35.56,35.61,53117.51966260116,21.992,22.0353,21.9858,22.0167,53117.5197
2010-06-29 12:45:00,35.62,35.68,35.61,35.67,25532.88498803146,22.0229,22.06,22.0167,22.0538,25532.885
2010-06-29 12:50:00,35.67,35.7,35.66,35.66,39097.23013792317,22.0538,22.0724,22.0477,22.0477,39097.2301
2010-06-29 12:55:00,35.66,35.71,35.65,35.68,111592.38572894108,22.0477,22.0786,22.0415,22.06,111592.3857
2010-06-29 13:00:00,35.68,35.7,35.66,35.7,59842.69919069874,22.06,22.0724,22.0477,22.0724,59842.6992
2010-06-29 13:05:00,35.69,35.71,35.66,35.71,43314.71560469623,22.0662,22.0786,22.0477,22.0786,43314.7156
2010-06-29 13:10:00,35.71,35.71,35.66,35.67,34423.80029636384,22.0786,22.0786,22.0477,22.0538,34423.8003
2010-06-29 13:15:00,35.68,35.7,35.66,35.68,51635.70044454576,22.06,22.0724,22.0477,22.06,51635.7004
2010-06-29 13:20:00,35.68,35.71,35.65,35.67,67821.72574945856,22.06,22.0786,22.0415,22.0538,67821.7257
2010-06-29 13:25:00,35.66,35.71,35.65,35.7,63148.29590789924,22.0477,22.0786,22.0415,22.0724,63148.2959
2010-06-29 13:30:00,35.69,35.7,35.58,35.58,66339.90653140318,22.0662,22.0724,21.9982,21.9982,66339.9065
2010-06-29 13:35:00,35.57,35.62,35.57,35.57,74888.86355864584,21.992,22.0229,21.992,21.992,74888.8636
2010-06-29 13:40:00,35.57,35.61,35.55,35.61,47304.22888407615,21.992,22.0167,21.9796,22.0167,47304.2289
2010-06-29 13:45:00,35.61,35.62,35.59,35.6,33055.96717200502,22.0167,22.0229,22.0044,22.0106,33055.9672
2010-06-29 13:50:00,35.59,35.6,35.56,35.57,46848.28450928986,22.0044,22.0106,21.9858,21.992,46848.2845
2010-06-29 13:55:00,35.57,35.65,35.57,35.65,57107.03294198108,21.992,22.0415,21.992,22.0415,57107.0329
2010-06-29 14:00:00,35.65,35.66,35.61,35.62,53345.4918499943,22.0415,22.0477,22.0167,22.0229,53345.4918
2010-06-29 14:05:00,35.62,35.66,35.62,35.65,65542.00387552718,22.0229,22.0477,22.0229,22.0415,65542.0039
2010-06-29 14:10:00,35.65,35.71,35.64,35.66,56651.088567194805,22.0415,22.0786,22.0353,22.0477,56651.0886
2010-06-29 14:15:00,35.66,35.68,35.64,35.64,40465.063262282005,22.0477,22.06,22.0353,22.0353,40465.0633
2010-06-29 14:20:00,35.64,35.66,35.6,35.66,38185.34138835062,22.0353,22.0477,22.0106,22.0477,38185.3414
2010-06-29 14:25:00,35.66,35.68,35.62,35.62,49355.97857061439,22.0477,22.06,22.0229,22.0229,49355.9786
2010-06-29 14:30:00,35.62,35.64,35.58,35.59,63148.29590789924,22.0229,22.0353,21.9982,22.0044,63148.2959
2010-06-29 14:35:00,35.58,35.61,35.55,35.57,53915.42231847715,21.9982,22.0167,21.9796,21.992,53915.4223
2010-06-29 14:40:00,35.58,35.58,35.54,35.57,56537.10247349824,21.9982,21.9982,21.9735,21.992,56537.1025
2010-06-29 14:45:00,35.56,35.57,35.53,35.54,51293.74216345606,21.9858,21.992,21.9673,21.9735,51293.7422
2010-06-29 14:50:00,35.53,35.58,35.5,35.57,222614.8409893993,21.9673,21.9982,21.9487,21.992,222614.841
2010-06-29 14:55:00,35.57,35.58,35.5,35.51,102245.5260458224,21.992,21.9982,21.9487,21.9549,102245.526
2010-06-29 15:00:00,35.52,35.59,35.51,35.57,108286.78901174056,21.9611,22.0044,21.9549,21.992,108286.789
2010-06-29 15:05:00,35.59,35.62,35.57,35.57,86287.47292830274,22.0044,22.0229,21.992,21.992,86287.4729
2010-06-29 15:10:00,35.57,35.58,35.52,35.53,60754.58794027129,21.992,21.9982,21.9611,21.9673,60754.5879
2010-06-29 15:15:00,35.54,35.58,35.48,35.48,59500.74090960903,21.9735,21.9982,21.9364,21.9364,59500.7409
2010-06-29 15:20:00,35.47,35.5,35.34,35.41,134275.6183745583,21.9302,21.9487,21.8498,21.8931,134275.6184
2010-06-29 15:25:00,35.41,35.42,35.32,35.38,89365.09745811012,21.8931,21.8993,21.8374,21.8745,89365.0975
2010-06-29 15:30:00,35.37,35.44,35.3,35.43,129602.18853299896,21.8684,21.9116,21.8251,21.9055,129602.1885
2010-06-29 15:35:00,35.43,35.46,35.4,35.43,131084.00775105436,21.9055,21.924,21.8869,21.9055,131084.0078
2010-06-29 15:40:00,35.43,35.43,35.32,35.32,198677.76131311984,21.9055,21.9055,21.8374,21.8374,198677.7613
2010-06-29 15:45:00,35.31,35.35,35.21,35.27,273680.6109654622,21.8313,21.856,21.7694,21.8065,273680.611
2010-06-29 15:50:00,35.26,35.49,35.23,35.48,337854.78171663056,21.8003,21.9426,21.7818,21.9364,337854.7817
2010-06-29 15:55:00,35.48,35.52,35.43,35.44,278582.01299441466,21.9364,21.9611,21.9055,21.9116,278582.013
2010-06-30 09:30:00,35.29,35.39,35.18,35.26,58702.83825373305,21.8189,21.8807,21.7509,21.8003,58702.8383
2010-06-30 09:35:00,35.29,35.44,35.26,35.43,104297.27573236063,21.8189,21.9116,21.8003,21.9055,104297.2757
2010-06-30 09:40:00,35.43,35.55,35.43,35.5,90846.9166761655,21.9055,21.9796,21.9055,21.9487,90846.9167
2010-06-30 09:45:00,35.5,35.59,35.48,35.53,68847.60059272769,21.9487,22.0044,21.9364,21.9673,68847.6006
2010-06-30 09:50:00,35.53,35.55,35.5,35.5,86173.48683460618,21.9673,21.9796,21.9487,21.9487,86173.4868
2010-06-30 09:55:00,35.5,35.51,35.42,35.43,46506.32622820016,21.9487,21.9549,21.8993,21.9055,46506.3262
2010-06-30 10:00:00,35.43,35.49,35.43,35.44,51293.74216345606,21.9055,21.9426,21.9055,21.9116,51293.7422
2010-06-30 10:05:00,35.44,35.49,35.4,35.42,41832.89638664083,21.9116,21.9426,21.8869,21.8993,41832.8964
2010-06-30 10:10:00,35.42,35.46,35.39,35.46,25988.82936281773,21.8993,21.924,21.8807,21.924,25988.8294
2010-06-30 10:15:00,35.45,35.49,35.43,35.44,37957.36920095748,21.9178,21.9426,21.9055,21.9116,37957.3692
2010-06-30 10:20:00,35.43,35.45,35.37,35.4,46962.27060298644,21.9055,21.9178,21.8684,21.8869,46962.2706
2010-06-30 10:25:00,35.41,35.43,35.38,35.39,30548.273110680497,21.8931,21.9055,21.8745,21.8807,30548.2731
2010-06-30 10:30:00,35.38,35.45,35.36,35.43,41262.96591815799,21.8745,21.9178,21.8622,21.9055,41262.9659
2010-06-30 10:35:00,35.43,35.52,35.42,35.51,35335.68904593639,21.9055,21.9611,21.8993,21.9549,35335.689
2010-06-30 10:40:00,35.51,35.52,35.39,35.42,46620.31232189673,21.9549,21.9611,21.8807,21.8993,46620.3123
2010-06-30 10:45:00,35.43,35.46,35.4,35.44,60982.56012766442,21.9055,21.924,21.8869,21.9116,60982.5601
2010-06-30 10:50:00,35.44,35.49,35.4,35.49,53687.450131084006,21.9116,21.9426,21.8869,21.9426,53687.4501
2010-06-30 10:55:00,35.49,35.51,35.44,35.44,69873.4754359968,21.9426,21.9549,21.9116,21.9116,69873.4754
2010-06-30 11:00:00,35.44,35.53,35.43,35.51,29522.398267411376,21.9116,21.9673,21.9055,21.9549,29522.3983
2010-06-30 11:05:00,35.51,35.53,35.48,35.5,33853.869827881,21.9549,21.9673,21.9364,21.9487,33853.8698
2010-06-30 11:10:00,35.5,35.56,35.5,35.52,35563.661233329534,21.9487,21.9858,21.9487,21.9611,35563.6612
2010-06-30 11:15:00,35.52,35.57,35.51,35.55,31118.203579163343,21.9611,21.992,21.9549,21.9796,31118.2036
2010-06-30 11:20:00,35.55,35.58,35.53,35.58,53117.51966260116,21.9796,21.9982,21.9673,21.9982,53117.5197
2010-06-30 11:25:00,35.59,35.61,35.55,35.56,22683.23264561724,22.0044,22.0167,21.9796,21.9858,22683.2326
2010-06-30 11:30:00,35.56,35.62,35.56,35.6,22797.218739313805,21.9858,22.0229,21.9858,22.0106,22797.2187
2010-06-30 11:35:00,35.59,35.62,35.58,35.6,34993.73076484669,22.0044,22.0229,21.9982,22.0106,34993.7308
2010-06-30 11:40:00,35.59,35.64,35.58,35.58,25532.88498803146,22.0044,22.0353,21.9982,21.9982,25532.885
2010-06-30 11:45:00,35.59,35.64,35.58,35.58,21087.427333865267,22.0044,22.0353,21.9982,21.9982,21087.4273
2010-06-30 11:50:00,35.57,35.6,35.57,35.57,47190.242790379576,21.992,22.0106,21.992,21.992,47190.2428
2010-06-30 11:55:00,35.57,35.63,35.56,35.59,47190.242790379576,21.992,22.0291,21.9858,22.0044,47190.2428
2010-06-30 12:00:00,35.6,35.63,35.58,35.63,39667.16060640602,22.0106,22.0291,21.9982,22.0291,39667.1606
2010-06-30 12:05:00,35.64,35.69,35.62,35.69,26330.787643907443,22.0353,22.0662,22.0229,22.0662,26330.7876
2010-06-30 12:10:00,35.69,35.7,35.66,35.67,21999.31608343782,22.0662,22.0724,22.0477,22.0538,21999.3161
2010-06-30 12:15:00,35.67,35.68,35.64,35.67,14476.233899464263,22.0538,22.06,22.0353,22.0538,14476.2339
2010-06-30 12:20:00,35.66,35.66,35.64,35.65,13450.359056195144,22.0477,22.0477,22.0353,22.0415,13450.3591
2010-06-30 12:25:00,35.64,35.65,35.62,35.62,14362.247805767696,22.0353,22.0415,22.0229,22.0229,14362.2478
2010-06-30 12:30:00,35.63,35.64,35.6,35.64,44682.54872905506,22.0291,22.0353,22.0106,22.0353,44682.5487
2010-06-30 12:35:00,35.64,35.64,35.61,35.62,14476.233899464263,22.0353,22.0353,22.0167,22.0229,14476.2339
2010-06-30 12:40:00,35.62,35.64,35.56,35.56,36817.5082639918,22.0229,22.0353,21.9858,21.9858,36817.5083
2010-06-30 12:45:00,35.56,35.57,35.54,35.55,25646.87108172803,21.9858,21.992,21.9735,21.9796,25646.8711
2010-06-30 12:50:00,35.55,35.57,35.55,35.56,16755.955773395646,21.9796,21.992,21.9796,21.9858,16755.9558
2010-06-30 12:55:00,35.56,35.57,35.54,35.54,20289.524677989284,21.9858,21.992,21.9735,21.9735,20289.5247
2010-06-30 13:00:00,35.55,35.55,35.52,35.53,23823.09358258293,21.9796,21.9796,21.9611,21.9673,23823.0936
2010-06-30 13:05:00,35.52,35.53,35.46,35.49,60640.60184657472,21.9611,21.9673,21.924,21.9426,60640.6018
2010-06-30 13:10:00,35.48,35.49,35.47,35.47,22455.260458224097,21.9364,21.9426,21.9302,21.9302,22455.2605
2010-06-30 13:15:00,35.47,35.48,35.43,35.46,35335.68904593639,21.9302,21.9364,21.9055,21.924,35335.689
2010-06-30 13:20:00,35.45,35.5,35.43,35.5,30320.30092328736,21.9178,21.9487,21.9055,21.9487,30320.3009
2010-06-30 13:25:00,35.49,35.5,35.48,35.48,21999.31608343782,21.9426,21.9487,21.9364,21.9364,21999.3161
2010-06-30 13:30:00,35.48,35.5,35.4,35.43,52547.58919411832,21.9364,21.9487,21.8869,21.9055,52547.5892
2010-06-30 13:35:00,35.43,35.44,35.41,35.42,23025.190926706942,21.9055,21.9116,21.8931,21.8993,23025.1909
2010-06-30 13:40:00,35.42,35.44,35.41,35.43,55169.26934913941,21.8993,21.9116,21.8931,21.9055,55169.2693
2010-06-30 13:45:00,35.43,35.48,35.43,35.46,25760.8571754246,21.9055,21.9364,21.9055,21.924,25760.8572
2010-06-30 13:50:00,35.45,35.46,35.43,35.45,33739.88373418443,21.9178,21.924,21.9055,21.9178,33739.8837
2010-06-30 13:55:00,35.46,35.47,35.45,35.46,22341.27436452753,21.924,21.9302,21.9178,21.924,22341.2744
2010-06-30 14:00:00,35.46,35.5,35.44,35.44,68163.68403054828,21.924,21.9487,21.9116,21.9116,68163.684
2010-06-30 14:05:00,35.45,35.5,35.41,35.47,148295.9078992363,21.9178,21.9487,21.8931,21.9302,148295.9079
2010-06-30 14:10:00,35.48,35.5,35.43,35.44,57335.00512937421,21.9364,21.9487,21.9055,21.9116,57335.0051
2010-06-30 14:15:00,35.44,35.49,35.44,35.45,39439.18841901288,21.9116,21.9426,21.9116,21.9178,39439.1884
2010-06-30 14:20:00,35.45,35.47,35.38,35.41,55511.22763022912,21.9178,21.9302,21.8745,21.8931,55511.2276
2010-06-30 14:25:00,35.4,35.46,35.39,35.43,49355.97857061439,21.8869,21.924,21.8807,21.9055,49355.9786
2010-06-30 14:30:00,35.43,35.48,35.42,35.44,90390.97230137924,21.9055,21.9364,21.8993,21.9116,90390.9723
2010-06-30 14:35:00,35.45,35.5,35.43,35.5,95292.3743303317,21.9178,21.9487,21.9055,21.9487,95292.3743
2010-06-30 14:40:00,35.5,35.51,35.46,35.51,91530.83323834492,21.9487,21.9549,21.924,21.9549,91530.8332
2010-06-30 14:45:00,35.51,35.57,35.5,35.55,77738.51590106008,21.9549,21.992,21.9487,21.9796,77738.5159
2010-06-30 14:50:00,35.55,35.59,35.53,35.57,44682.54872905506,21.9796,22.0044,21.9673,21.992,44682.5487
2010-06-30 14:55:00,35.57,35.6,35.56,35.57,59044.79653482275,21.992,22.0106,21.9858,21.992,59044.7965
2010-06-30 15:00:00,35.56,35.57,35.54,35.57,86857.4033967856,21.9858,21.992,21.9735,21.992,86857.4034
2010-06-30 15:05:00,35.57,35.58,35.56,35.57,37615.410919867776,21.992,21.9982,21.9858,21.992,37615.4109
2010-06-30 15:10:00,35.57,35.58,35.54,35.56,65428.01778183062,21.992,21.9982,21.9735,21.9858,65428.0178
2010-06-30 15:15:00,35.55,35.56,35.5,35.53,66453.89262509973,21.9796,21.9858,21.9487,21.9673,66453.8926
2010-06-30 15:20:00,35.53,35.57,35.53,35.54,40921.00763706828,21.9673,21.992,21.9673,21.9735,40921.0076
2010-06-30 15:25:00,35.54,35.54,35.45,35.47,99167.90151601504,21.9735,21.9735,21.9178,21.9302,99167.9015
2010-06-30 15:30:00,35.46,35.46,35.4,35.43,116949.7321326798,21.924,21.924,21.8869,21.9055,116949.7321
2010-06-30 15:35:00,35.43,35.47,35.38,35.38,158440.67023823093,21.9055,21.9302,21.8745,21.8745,158440.6702
2010-06-30 15:40:00,35.38,35.39,35.25,35.26,279037.95736920094,21.8745,21.8807,21.7942,21.8003,279037.9574
2010-06-30 15:45:00,35.25,35.32,35.19,35.3,193092.442721988,21.7942,21.8374,21.7571,21.8251,193092.4427
2010-06-30 15:50:00,35.3,35.39,35.3,35.35,338766.6704662031,21.8251,21.8807,21.8251,21.856,338766.6705
2010-06-30 15:55:00,35.35,35.38,35.3,35.31,410577.9094950416,21.856,21.8745,21.8251,21.8313,410577.9095
2010-07-01 09:30:00,35.21,35.31,35.08,35.11,264219.76518864697,21.7694,21.8313,21.6891,21.7076,264219.7652
2010-07-01 09:35:00,35.11,35.22,35.08,35.14,140658.83962156618,21.7076,21.7756,21.6891,21.7262,140658.8396
2010-07-01 09:40:00,35.14,35.2,35.12,35.14,108970.70557392,21.7262,21.7633,21.7138,21.7262,108970.7056
2010-07-01 09:45:00,35.14,35.17,35.1,35.15,103385.3869827881,21.7262,21.7447,21.7014,21.7323,103385.387
2010-07-01 09:50:00,35.15,35.22,35.14,35.14,88453.20870853755,21.7323,21.7756,21.7262,21.7262,88453.2087
2010-07-01 09:55:00,35.15,35.23,35.08,35.21,116607.77385159011,21.7323,21.7818,21.6891,21.7694,116607.7739
2010-07-01 10:00:00,35.21,35.21,35.02,35.03,399977.2027812607,21.7694,21.7694,21.652,21.6581,399977.2028
2010-07-01 10:05:00,35.03,35.1,35.03,35.06,133135.7574375926,21.6581,21.7014,21.6581,21.6767,133135.7574
2010-07-01 10:10:00,35.06,35.09,34.94,34.98,186367.2631938904,21.6767,21.6952,21.6025,21.6272,186367.2632
2010-07-01 10:15:00,34.98,35.04,34.95,35.02,99851.81807819448,21.6272,21.6643,21.6087,21.652,99851.8181
2010-07-01 10:20:00,35.01,35.08,34.96,35.0,96318.24917360082,21.6458,21.6891,21.6149,21.6396,96318.2492
2010-07-01 10:25:00,35.0,35.01,34.92,34.94,115467.91291462442,21.6396,21.6458,21.5901,21.6025,115467.9129
2010-07-01 10:30:00,34.95,35.04,34.9,35.03,230593.86754815912,21.6087,21.6643,21.5778,21.6581,230593.8675
2010-07-01 10:35:00,35.04,35.06,34.92,34.92,99509.85979710476,21.6643,21.6767,21.5901,21.5901,99509.8598
2010-07-01 10:40:00,34.93,34.96,34.82,34.93,235153.3112960219,21.5963,21.6149,21.5283,21.5963,235153.3113
2010-07-01 10:45:00,34.94,35.01,34.93,34.98,48900.034195828106,21.6025,21.6458,21.5963,21.6272,48900.0342
2010-07-01 10:50:00,34.98,34.98,34.84,34.84,123218.96728599112,21.6272,21.6272,21.5407,21.5407,123218.9673
2010-07-01 10:55:00,34.84,34.87,34.79,34.81,71583.26684144535,21.5407,21.5592,21.5098,21.5221,71583.2668
2010-07-01 11:00:00,34.81,34.82,34.71,34.72,168129.4882024393,21.5221,21.5283,21.4603,21.4665,168129.4882
2010-07-01 11:05:00,34.72,34.73,34.64,34.68,86857.4033967856,21.4665,21.4727,21.417,21.4417,86857.4034
2010-07-01 11:10:00,34.69,34.74,34.66,34.71,55169.26934913941,21.4479,21.4788,21.4294,21.4603,55169.2693
2010-07-01 11:15:00,34.71,34.76,34.71,34.74,84577.68152285421,21.4603,21.4912,21.4603,21.4788,84577.6815
2010-07-01 11:20:00,34.74,34.78,34.71,34.78,63262.282001595806,21.4788,21.5036,21.4603,21.5036,63262.282
2010-07-01 11:25:00,34.78,34.86,34.74,34.86,71583.26684144535,21.5036,21.553,21.4788,21.553,71583.2668
2010-07-01 11:30:00,34.86,34.86,34.8,34.85,42744.78513621338,21.553,21.553,21.5159,21.5469,42744.7851
2010-07-01 11:35:00,34.85,34.88,34.82,34.87,70899.35027926593,21.5469,21.5654,21.5283,21.5592,70899.3503
2010-07-01 11:40:00,34.87,34.89,34.83,34.86,65997.94825031346,21.5592,21.5716,21.5345,21.553,65997.9483
2010-07-01 11:45:00,34.85,34.88,34.8,34.81,46734.2984155933,21.5469,21.5654,21.5159,21.5221,46734.2984
2010-07-01 11:50:00,34.81,34.86,34.81,34.81,66225.9204377066,21.5221,21.553,21.5221,21.5221,66225.9204
2010-07-01 11:55:00,34.81,34.83,34.78,34.82,43998.63216687564,21.5221,21.5345,21.5036,21.5283,43998.6322
2010-07-01 12:00:00,34.82,34.82,34.73,34.73,81386.07089935028,21.5283,21.5283,21.4727,21.4727,81386.0709
2010-07-01 12:05:00,34.72,34.74,34.67,34.67,98256.0127664425,21.4665,21.4788,21.4356,21.4356,98256.0128
2010-07-01 12:10:00,34.67,34.7,34.65,34.67,75800.7523082184,21.4356,21.4541,21.4232,21.4356,75800.7523
2010-07-01 12:15:00,34.67,34.7,34.64,34.65,61666.47668984384,21.4356,21.4541,21.417,21.4232,61666.4767
2010-07-01 12:20:00,34.65,34.66,34.58,34.59,83551.80667958509,21.4232,21.4294,21.3799,21.3861,83551.8067
2010-07-01 12:25:00,34.59,34.65,34.59,34.64,41148.97982446141,21.3861,21.4232,21.3861,21.417,41148.9798
2010-07-01 12:30:00,34.64,34.71,34.64,34.71,56423.116379801664,21.417,21.4603,21.417,21.4603,56423.1164
2010-07-01 12:35:00,34.71,34.8,34.69,34.75,79904.25168129489,21.4603,21.5159,21.4479,21.485,79904.2517
2010-07-01 12:40:00,34.75,34.9,34.74,34.84,155363.04570842357,21.485,21.5778,21.4788,21.5407,155363.0457
2010-07-01 12:45:00,34.85,34.86,34.81,34.83,86857.4033967856,21.5469,21.553,21.5221,21.5345,86857.4034
2010-07-01 12:50:00,34.84,34.87,34.81,34.82,68961.58668642426,21.5407,21.5592,21.5221,21.5283,68961.5867
2010-07-01 12:55:00,34.82,34.83,34.79,34.83,51749.686538242335,21.5283,21.5345,21.5098,21.5345,51749.6865
2010-07-01 13:00:00,34.83,34.85,34.81,34.83,29408.41217371481,21.5345,21.5469,21.5221,21.5345,29408.4122
2010-07-01 13:05:00,34.83,34.86,34.81,34.84,41832.89638664083,21.5345,21.553,21.5221,21.5407,41832.8964
2010-07-01 13:10:00,34.84,34.84,34.76,34.77,34195.82810897071,21.5407,21.5407,21.4912,21.4974,34195.8281
2010-07-01 13:15:00,34.77,34.86,34.76,34.86,39097.23013792317,21.4974,21.553,21.4912,21.553,39097.2301
2010-07-01 13:20:00,34.86,34.88,34.84,34.85,63034.309814202665,21.553,21.5654,21.5407,21.5469,63034.3098
2010-07-01 13:25:00,34.86,34.86,34.78,34.79,46620.31232189673,21.553,21.553,21.5036,21.5098,46620.3123
2010-07-01 13:30:00,34.79,34.9,34.79,34.85,103613.35917018124,21.5098,21.5778,21.5098,21.5469,103613.3592
2010-07-01 13:35:00,34.86,34.92,34.83,34.92,62692.35153311296,21.553,21.5901,21.5345,21.5901,62692.3515
2010-07-01 13:40:00,34.91,34.91,34.77,34.82,79676.27949390175,21.584,21.584,21.4974,21.5283,79676.2795
2010-07-01 13:45:00,34.83,34.83,34.76,34.78,66225.9204377066,21.5345,21.5345,21.4912,21.5036,66225.9204
2010-07-01 13:50:00,34.79,34.84,34.78,34.8,37957.36920095748,21.5098,21.5407,21.5036,21.5159,37957.3692
2010-07-01 13:55:00,34.81,34.88,34.79,34.86,47646.18716516585,21.5221,21.5654,21.5098,21.553,47646.1872
2010-07-01 14:00:00,34.86,34.88,34.81,34.86,50495.83950758007,21.553,21.5654,21.5221,21.553,50495.8395
2010-07-01 14:05:00,34.85,34.85,34.8,34.81,42174.854667730535,21.5469,21.5469,21.5159,21.5221,42174.8547
2010-07-01 14:10:00,34.81,34.89,34.8,34.88,38071.35529465405,21.5221,21.5716,21.5159,21.5654,38071.3553
2010-07-01 14:15:00,34.88,34.94,34.87,34.88,57562.97731676736,21.5654,21.6025,21.5592,21.5654,57562.9773
2010-07-01 14:20:00,34.87,34.88,34.79,34.84,55511.22763022912,21.5592,21.5654,21.5098,21.5407,55511.2276
2010-07-01 14:25:00,34.84,34.84,34.76,34.78,54485.35278695999,21.5407,21.5407,21.4912,21.5036,54485.3528
2010-07-01 14:30:00,34.78,34.81,34.75,34.75,74090.96090276986,21.5036,21.5221,21.485,21.485,74090.9609
2010-07-01 14:35:00,34.75,34.8,34.72,34.76,55397.24153653254,21.485,21.5159,21.4665,21.4912,55397.2415
2010-07-01 14:40:00,34.75,34.76,34.64,34.66,79448.3073065086,21.485,21.4912,21.417,21.4294,79448.3073
2010-07-01 14:45:00,34.65,34.7,34.64,34.69,78992.36293172232,21.4232,21.4541,21.417,21.4479,78992.3629
2010-07-01 14:50:00,34.69,34.71,34.64,34.71,63946.19856377522,21.4479,21.4603,21.417,21.4603,63946.1986
2010-07-01 14:55:00,34.71,34.75,34.7,34.74,50723.811694973214,21.4603,21.485,21.4541,21.4788,50723.8117
2010-07-01 15:00:00,34.75,34.83,34.74,34.8,95862.30479881454,21.485,21.5345,21.4788,21.5159,95862.3048
2010-07-01 15:05:00,34.8,34.88,34.8,34.85,62806.33762680953,21.5159,21.5654,21.5159,21.5469,62806.3376
2010-07-01 15:10:00,34.85,34.86,34.79,34.8,81500.05699304685,21.5469,21.553,21.5098,21.5159,81500.057
2010-07-01 15:15:00,34.8,34.81,34.74,34.76,90390.97230137924,21.5159,21.5221,21.4788,21.4912,90390.9723
2010-07-01 15:20:00,34.76,34.77,34.7,34.73,63376.26809529238,21.4912,21.4974,21.4541,21.4727,63376.2681
2010-07-01 15:25:00,34.73,34.83,34.71,34.82,80360.19605608116,21.4727,21.5345,21.4603,21.5283,80360.1961
2010-07-01 15:30:00,34.82,34.87,34.79,34.84,119457.42619400434,21.5283,21.5592,21.5098,21.5407,119457.4262
2010-07-01 15:35:00,34.86,34.88,34.84,34.86,203579.16334207228,21.553,21.5654,21.5407,21.553,203579.1633
2010-07-01 15:40:00,34.87,34.87,34.81,34.83,161062.35039325204,21.5592,21.5592,21.5221,21.5345,161062.3504
2010-07-01 15:45:00,34.83,34.87,34.71,34.72,177704.32007295112,21.5345,21.5592,21.4603,21.4665,177704.3201
2010-07-01 15:50:00,34.72,34.86,34.7,34.86,273794.5970591588,21.4665,21.553,21.4541,21.553,273794.5971
2010-07-01 15:55:00,34.86,34.9,34.79,34.81,411375.8121509176,21.553,21.5778,21.5098,21.5221,411375.8122
2010-07-02 09:30:00,34.96,35.43,34.94,35.2,243246.3239484783,21.6149,21.9055,21.6025,21.7633,243246.3239
2010-07-02 09:35:00,35.21,35.21,34.91,34.94,141342.75618374557,21.7694,21.7694,21.584,21.6025,141342.7562
2010-07-02 09:40:00,34.95,35.01,34.81,34.87,121281.20369314944,21.6087,21.6458,21.5221,21.5592,121281.2037
2010-07-02 09:45:00,34.88,34.93,34.82,34.83,59386.754815912456,21.5654,21.5963,21.5283,21.5345,59386.7548
2010-07-02 09:50:00,34.83,34.84,34.71,34.71,52433.60310042175,21.5345,21.5407,21.4603,21.4603,52433.6031
2010-07-02 09:55:00,34.71,34.82,34.71,34.78,64630.11512595463,21.4603,21.5283,21.4603,21.5036,64630.1151
2010-07-02 10:00:00,34.77,34.78,34.64,34.65,107374.900262168,21.4974,21.5036,21.417,21.4232,107374.9003
2010-07-02 10:05:00,34.64,34.76,34.64,34.72,82753.90402370911,21.417,21.4912,21.417,21.4665,82753.904
2010-07-02 10:10:00,34.73,34.79,34.73,34.75,33967.85592157757,21.4727,21.5098,21.4727,21.485,33967.8559
2010-07-02 10:15:00,34.76,34.78,34.72,34.73,36931.49435768836,21.4912,21.5036,21.4665,21.4727,36931.4944
2010-07-02 10:20:00,34.74,34.75,34.67,34.71,46050.381853413885,21.4788,21.485,21.4356,21.4603,46050.3819
2010-07-02 10:25:00,34.71,34.71,34.64,34.64,52889.547475208026,21.4603,21.4603,21.417,21.417,52889.5475
2010-07-02 10:30:00,34.65,34.69,34.62,34.66,30434.28701698393,21.4232,21.4479,21.4047,21.4294,30434.287
2010-07-02 10:35:00,34.66,34.69,34.61,34.64,37273.45263877807,21.4294,21.4479,21.3985,21.417,37273.4526
2010-07-02 10:40:00,34.64,34.69,34.6,34.6,39553.17451270945,21.417,21.4479,21.3923,21.3923,39553.1745
2010-07-02 10:45:00,34.59,34.68,34.59,34.67,48216.1176336487,21.3861,21.4417,21.3861,21.4356,48216.1176
2010-07-02 10:50:00,34.67,34.67,34.58,34.63,34081.84201527414,21.4356,21.4356,21.3799,21.4108,34081.842
2010-07-02 10:55:00,34.63,34.63,34.57,34.58,38071.35529465405,21.4108,21.4108,21.3737,21.3799,38071.3553
2010-07-02 11:00:00,34.59,34.6,34.52,34.55,75572.78012082526,21.3861,21.3923,21.3428,21.3614,75572.7801
2010-07-02 11:05:00,34.55,34.59,34.54,34.57,59842.69919069874,21.3614,21.3861,21.3552,21.3737,59842.6992
2010-07-02 11:10:00,34.57,34.59,34.55,34.59,83665.79277328166,21.3737,21.3861,21.3614,21.3861,83665.7928
2010-07-02 11:15:00,34.59,34.63,34.54,34.54,44568.56263535849,21.3861,21.4108,21.3552,21.3552,44568.5626
2010-07-02 11:20:00,34.55,34.58,34.52,34.57,36019.60560811581,21.3614,21.3799,21.3428,21.3737,36019.6056
2010-07-02 11:25:00,34.57,34.57,34.52,34.54,36019.60560811581,21.3737,21.3737,21.3428,21.3552,36019.6056
2010-07-02 11:30:00,34.54,34.56,34.5,34.53,37273.45263877807,21.3552,21.3676,21.3305,21.349,37273.4526
2010-07-02 11:35:00,34.53,34.53,34.38,34.41,60868.57403396786,21.349,21.349,21.2563,21.2748,60868.574
2010-07-02 11:40:00,34.41,34.42,34.36,34.4,82753.90402370911,21.2748,21.281,21.2439,21.2686,82753.904
2010-07-02 11:45:00,34.4,34.43,34.38,34.43,37957.36920095748,21.2686,21.2872,21.2563,21.2872,37957.3692
2010-07-02 11:50:00,34.43,34.48,34.41,34.46,31688.13404764619,21.2872,21.3181,21.2748,21.3057,31688.134
2010-07-02 11:55:00,34.46,34.47,34.42,34.47,33967.85592157757,21.3057,21.3119,21.281,21.3119,33967.8559
2010-07-02 12:00:00,34.46,34.48,34.43,34.48,41148.97982446141,21.3057,21.3181,21.2872,21.3181,41148.9798
2010-07-02 12:05:00,34.49,34.53,34.47,34.53,46734.2984155933,21.3243,21.349,21.3119,21.349,46734.2984
2010-07-02 12:10:00,34.52,34.54,34.48,34.48,69645.50324860367,21.3428,21.3552,21.3181,21.3181,69645.5032
2010-07-02 12:15:00,34.48,34.5,34.41,34.43,56195.14419240853,21.3181,21.3305,21.2748,21.2872,56195.1442
2010-07-02 12:20:00,34.43,34.47,34.38,34.47,33967.85592157757,21.2872,21.3119,21.2563,21.3119,33967.8559
2010-07-02 12:25:00,34.47,34.51,34.44,34.5,28610.509517838826,21.3119,21.3366,21.2934,21.3305,28610.5095
2010-07-02 12:30:00,34.5,34.51,34.48,34.5,20061.552490596147,21.3305,21.3366,21.3181,21.3305,20061.5525
2010-07-02 12:35:00,34.5,34.5,34.43,34.46,24393.02405106577,21.3305,21.3305,21.2872,21.3057,24393.0241
2010-07-02 12:40:00,34.46,34.5,34.45,34.47,28952.46779892853,21.3057,21.3305,21.2995,21.3119,28952.4678
2010-07-02 12:45:00,34.47,34.49,34.44,34.47,38755.27185683347,21.3119,21.3243,21.2934,21.3119,38755.2719
2010-07-02 12:50:00,34.47,34.49,34.44,34.44,34651.772483756984,21.3119,21.3243,21.2934,21.2934,34651.7725
2010-07-02 12:55:00,34.44,34.48,34.44,34.47,26672.74592499715,21.2934,21.3181,21.2934,21.3119,26672.7459
2010-07-02 13:00:00,34.47,34.48,34.36,34.37,89251.11136441355,21.3119,21.3181,21.2439,21.2501,89251.1114
2010-07-02 13:05:00,34.38,34.48,34.37,34.47,50039.8951327938,21.2563,21.3181,21.2501,21.3119,50039.8951
2010-07-02 13:10:00,34.46,34.48,34.43,34.46,19947.56639689958,21.3057,21.3181,21.2872,21.3057,19947.5664
2010-07-02 13:15:00,34.45,34.5,34.45,34.5,16413.997492305938,21.2995,21.3305,21.2995,21.3305,16413.9975
2010-07-02 13:20:00,34.5,34.51,34.46,34.47,25190.926706941755,21.3305,21.3366,21.3057,21.3119,25190.9267
2010-07-02 13:25:00,34.48,34.5,34.41,34.41,38185.34138835062,21.3181,21.3305,21.2748,21.2748,38185.3414
2010-07-02 13:30:00,34.42,34.51,34.4,34.51,33625.89764048786,21.281,21.3366,21.2686,21.3366,33625.8976
2010-07-02 13:35:00,34.51,34.53,34.46,34.49,40009.11888749572,21.3366,21.349,21.3057,21.3243,40009.1189
2010-07-02 13:40:00,34.49,34.5,34.44,34.48,37045.48045138493,21.3243,21.3305,21.2934,21.3181,37045.4805
2010-07-02 13:45:00,34.49,34.55,34.49,34.53,28724.4956115354,21.3243,21.3614,21.3243,21.349,28724.4956
2010-07-02 13:50:00,34.54,34.55,34.53,34.53,17895.816710361338,21.3552,21.3614,21.349,21.349,17895.8167
2010-07-02 13:55:00,34.52,34.6,34.52,34.57,38413.31357574376,21.3428,21.3923,21.3428,21.3737,38413.3136
2010-07-02 14:00:00,34.57,34.59,34.55,34.58,30776.245298073634,21.3737,21.3861,21.3614,21.3799,30776.2453
2010-07-02 14:05:00,34.57,34.57,34.53,34.56,32600.02279721874,21.3737,21.3737,21.349,21.3676,32600.0228
2010-07-02 14:10:00,34.56,34.56,34.51,34.52,31118.203579163343,21.3676,21.3676,21.3366,21.3428,31118.2036
2010-07-02 14:15:00,34.52,34.59,34.51,34.58,31346.17576655648,21.3428,21.3861,21.3366,21.3799,31346.1758
2010-07-02 14:20:00,34.59,34.59,34.54,34.57,50381.85341388351,21.3861,21.3861,21.3552,21.3737,50381.8534
2010-07-02 14:25:00,34.57,34.57,34.52,34.55,40921.00763706828,21.3737,21.3737,21.3428,21.3614,40921.0076
2010-07-02 14:30:00,34.55,34.55,34.49,34.5,25760.8571754246,21.3614,21.3614,21.3243,21.3305,25760.8572
2010-07-02 14:35:00,34.5,34.56,34.49,34.54,29978.34264219765,21.3305,21.3676,21.3243,21.3552,29978.3426
2010-07-02 14:40:00,34.54,34.57,34.52,34.52,17553.85842927163,21.3552,21.3737,21.3428,21.3428,17553.8584
2010-07-02 14:45:00,34.53,34.56,34.52,34.52,21771.343896044684,21.349,21.3676,21.3428,21.3428,21771.3439
2010-07-02 14:50:00,34.52,34.54,34.49,34.54,44910.52091644819,21.3428,21.3552,21.3243,21.3552,44910.5209
2010-07-02 14:55:00,34.55,34.57,34.54,34.57,24165.05186367264,21.3614,21.3737,21.3552,21.3737,24165.0519
2010-07-02 15:00:00,34.57,34.61,34.53,34.59,40351.07716858544,21.3737,21.3985,21.349,21.3861,40351.0772
2010-07-02 15:05:00,34.58,34.62,34.57,34.62,41946.8824803374,21.3799,21.4047,21.3737,21.4047,41946.8825
2010-07-02 15:10:00,34.63,34.64,34.6,34.62,30890.231391770205,21.4108,21.417,21.3923,21.4047,30890.2314
2010-07-02 15:15:00,34.62,34.64,34.59,34.64,26786.73201869372,21.4047,21.417,21.3861,21.417,26786.732
2010-07-02 15:20:00,34.64,34.65,34.6,34.63,85717.5424598199,21.417,21.4232,21.3923,21.4108,85717.5425
2010-07-02 15:25:00,34.63,34.68,34.63,34.64,98939.9293286219,21.4108,21.4417,21.4108,21.417,98939.9293
2010-07-02 15:30:00,34.64,34.64,34.61,34.64,59500.74090960903,21.417,21.417,21.3985,21.417,59500.7409
2010-07-02 15:35:00,34.64,34.76,34.63,34.76,81158.09871195714,21.417,21.4912,21.4108,21.4912,81158.0987
2010-07-02 15:40:00,34.76,34.76,34.71,34.71,57335.00512937421,21.4912,21.4912,21.4603,21.4603,57335.0051
2010-07-02 15:45:00,34.72,34.79,34.71,34.74,93354.61073749005,21.4665,21.5098,21.4603,21.4788,93354.6107
2010-07-02 15:50:00,34.75,34.78,34.7,34.71,139291.00649720733,21.485,21.5036,21.4541,21.4603,139291.0065
2010-07-02 15:55:00,34.72,34.72,34.56,34.56,256240.7386298872,21.4665,21.4665,21.3676,21.3676,256240.7386
2010-07-06 09:30:00,34.82,34.86,34.57,34.59,107602.87244956115,21.5283,21.553,21.3737,21.3861,107602.8724
2010-07-06 09:35:00,34.59,34.73,34.57,34.7,115353.92682092784,21.3861,21.4727,21.3737,21.4541,115353.9268
2010-07-06 09:40:00,34.7,34.74,34.66,34.67,43428.7016983928,21.4541,21.4788,21.4294,21.4356,43428.7017
2010-07-06 09:45:00,34.67,34.76,34.66,34.74,38869.25795053004,21.4356,21.4912,21.4294,21.4788,38869.258
2010-07-06 09:50:00,34.73,34.84,34.73,34.83,49811.92294540066,21.4727,21.5407,21.4727,21.5345,49811.9229
2010-07-06 09:55:00,34.83,34.86,34.79,34.79,43998.63216687564,21.5345,21.553,21.5098,21.5098,43998.6322
2010-07-06 10:00:00,34.79,34.9,34.71,34.86,70101.44762338995,21.5098,21.5778,21.4603,21.553,70101.4476
2010-07-06 10:05:00,34.86,34.93,34.83,34.89,59044.79653482275,21.553,21.5963,21.5345,21.5716,59044.7965
2010-07-06 10:10:00,34.9,34.94,34.87,34.92,44112.61826057221,21.5778,21.6025,21.5592,21.5901,44112.6183
2010-07-06 10:15:00,34.93,34.93,34.91,34.92,28496.52342414225,21.5963,21.5963,21.584,21.5901,28496.5234
2010-07-06 10:20:00,34.92,34.93,34.87,34.87,42972.75732360652,21.5901,21.5963,21.5592,21.5592,42972.7573
2010-07-06 10:25:00,34.88,34.9,34.86,34.86,27812.60686196284,21.5654,21.5778,21.553,21.553,27812.6069
2010-07-06 10:30:00,34.86,34.89,34.81,34.89,55397.24153653254,21.553,21.5716,21.5221,21.5716,55397.2415
2010-07-06 10:35:00,34.9,34.93,34.88,34.9,51179.75606975949,21.5778,21.5963,21.5654,21.5778,51179.7561
2010-07-06 10:40:00,34.9,34.92,34.86,34.88,32030.092328735893,21.5778,21.5901,21.553,21.5654,32030.0923
2010-07-06 10:45:00,34.88,34.91,34.86,34.89,42972.75732360652,21.5654,21.584,21.553,21.5716,42972.7573
2010-07-06 10:50:00,34.88,34.91,34.86,34.88,39439.18841901288,21.5654,21.584,21.553,21.5654,39439.1884
2010-07-06 10:55:00,34.88,34.88,34.84,34.84,36817.5082639918,21.5654,21.5654,21.5407,21.5407,36817.5083
2010-07-06 11:00:00,34.83,34.88,34.82,34.86,24393.02405106577,21.5345,21.5654,21.5283,21.553,24393.0241
2010-07-06 11:05:00,34.86,34.88,34.82,34.84,53801.43622478058,21.553,21.5654,21.5283,21.5407,53801.4362
2010-07-06 11:10:00,34.84,34.86,34.8,34.83,26672.74592499715,21.5407,21.553,21.5159,21.5345,26672.7459
2010-07-06 11:15:00,34.82,34.85,34.8,34.8,37045.48045138493,21.5283,21.5469,21.5159,21.5159,37045.4805
2010-07-06 11:20:00,34.8,34.82,34.78,34.81,25988.82936281773,21.5159,21.5283,21.5036,21.5221,25988.8294
2010-07-06 11:25:00,34.81,34.83,34.76,34.78,22455.260458224097,21.5221,21.5345,21.4912,21.5036,22455.2605
2010-07-06 11:30:00,34.78,34.86,34.78,34.84,34195.82810897071,21.5036,21.553,21.5036,21.5407,34195.8281
2010-07-06 11:35:00,34.83,34.84,34.78,34.78,30890.231391770205,21.5345,21.5407,21.5036,21.5036,30890.2314
2010-07-06 11:40:00,34.78,34.81,34.76,34.81,41946.8824803374,21.5036,21.5221,21.4912,21.5221,41946.8825
2010-07-06 11:45:00,34.82,34.88,34.82,34.87,45822.40966602074,21.5283,21.5654,21.5283,21.5592,45822.4097
2010-07-06 11:50:00,34.86,34.86,34.79,34.79,88453.20870853755,21.553,21.553,21.5098,21.5098,88453.2087
2010-07-06 11:55:00,34.79,34.84,34.79,34.81,38641.2857631369,21.5098,21.5407,21.5098,21.5221,38641.2858
2010-07-06 12:00:00,34.8,34.81,34.78,34.8,23937.079676279493,21.5159,21.5221,21.5036,21.5159,23937.0797
2010-07-06 12:05:00,34.81,34.85,34.8,34.84,13108.400775105438,21.5221,21.5469,21.5159,21.5407,13108.4008
2010-07-06 12:10:00,34.84,34.85,34.78,34.78,29294.42608001824,21.5407,21.5469,21.5036,21.5036,29294.4261
2010-07-06 12:15:00,34.78,34.8,34.74,34.77,30890.231391770205,21.5036,21.5159,21.4788,21.4974,30890.2314
2010-07-06 12:20:00,34.78,34.78,34.73,34.73,38869.25795053004,21.5036,21.5036,21.4727,21.4727,38869.258
2010-07-06 12:25:00,34.73,34.74,34.67,34.7,39211.21623161974,21.4727,21.4788,21.4356,21.4541,39211.2162
2010-07-06 12:30:00,34.7,34.71,34.67,34.68,31346.17576655648,21.4541,21.4603,21.4356,21.4417,31346.1758
2010-07-06 12:35:00,34.69,34.73,34.69,34.72,20859.45514647213,21.4479,21.4727,21.4479,21.4665,20859.4551
2010-07-06 12:40:00,34.72,34.73,34.6,34.61,81614.04308674342,21.4665,21.4727,21.3923,21.3985,81614.0431
2010-07-06 12:45:00,34.6,34.63,34.56,34.56,86173.48683460618,21.3923,21.4108,21.3676,21.3676,86173.4868
2010-07-06 12:50:00,34.55,34.56,34.51,34.53,64174.17075116836,21.3614,21.3676,21.3366,21.349,64174.1708
2010-07-06 12:55:00,34.53,34.54,34.49,34.51,74774.87746494928,21.349,21.3552,21.3243,21.3366,74774.8775
2010-07-06 13:00:00,34.51,34.55,34.5,34.54,30662.259204377067,21.3366,21.3614,21.3305,21.3552,30662.2592
2010-07-06 13:05:00,34.55,34.58,34.55,34.55,40351.07716858544,21.3614,21.3799,21.3614,21.3614,40351.0772
2010-07-06 13:10:00,34.54,34.56,34.54,34.54,22569.246551920667,21.3552,21.3676,21.3552,21.3552,22569.2466
2010-07-06 13:15:00,34.54,34.55,34.5,34.52,28496.52342414225,21.3552,21.3614,21.3305,21.3428,28496.5234
2010-07-06 13:20:00,34.53,34.53,34.5,34.52,28610.509517838826,21.349,21.349,21.3305,21.3428,28610.5095
2010-07-06 13:25:00,34.52,34.56,34.46,34.56,40921.00763706828,21.3428,21.3676,21.3057,21.3676,40921.0076
2010-07-06 13:30:00,34.56,34.59,34.55,34.57,47988.14544625556,21.3676,21.3861,21.3614,21.3737,47988.1454
2010-07-06 13:35:00,34.56,34.57,34.51,34.52,53915.42231847715,21.3676,21.3737,21.3366,21.3428,53915.4223
2010-07-06 13:40:00,34.52,34.55,34.46,34.47,45822.40966602074,21.3428,21.3614,21.3057,21.3119,45822.4097
2010-07-06 13:45:00,34.47,34.49,34.44,34.46,48786.04810213154,21.3119,21.3243,21.2934,21.3057,48786.0481
2010-07-06 13:50:00,34.47,34.49,34.4,34.41,49811.92294540066,21.3119,21.3243,21.2686,21.2748,49811.9229
2010-07-06 13:55:00,34.41,34.43,34.39,34.43,19947.56639689958,21.2748,21.2872,21.2624,21.2872,19947.5664
2010-07-06 14:00:00,34.43,34.5,34.43,34.49,67821.72574945856,21.2872,21.3305,21.2872,21.3243,67821.7257
2010-07-06 14:05:00,34.5,34.5,34.4,34.4,56879.06075458794,21.3305,21.3305,21.2686,21.2686,56879.0608
2010-07-06 14:10:00,34.41,34.42,34.36,34.37,55739.19981762225,21.2748,21.281,21.2439,21.2501,55739.1998
2010-07-06 14:15:00,34.37,34.46,34.36,34.43,46734.2984155933,21.2501,21.3057,21.2439,21.2872,46734.2984
2010-07-06 14:20:00,34.43,34.51,34.43,34.5,47988.14544625556,21.2872,21.3366,21.2872,21.3305,47988.1454
2010-07-06 14:25:00,34.5,34.56,34.48,34.49,96660.20745469054,21.3305,21.3676,21.3181,21.3243,96660.2075
2010-07-06 14:30:00,34.48,34.5,34.48,34.5,21429.385614954976,21.3181,21.3305,21.3181,21.3305,21429.3856
2010-07-06 14:35:00,34.49,34.56,34.49,34.53,34879.74467115012,21.3243,21.3676,21.3243,21.349,34879.7447
2010-07-06 14:40:00,34.53,34.53,34.48,34.48,30776.245298073634,21.349,21.349,21.3181,21.3181,30776.2453
2010-07-06 14:45:00,34.49,34.49,34.43,34.45,56537.10247349824,21.3243,21.3243,21.2872,21.2995,56537.1025
2010-07-06 14:50:00,34.45,34.5,34.43,34.5,56309.13028610509,21.2995,21.3305,21.2872,21.3305,56309.1303
2010-07-06 14:55:00,34.5,34.5,34.4,34.4,51065.76997606292,21.3305,21.3305,21.2686,21.2686,51065.77
2010-07-06 15:00:00,34.41,34.45,34.4,34.41,49014.02028952468,21.2748,21.2995,21.2686,21.2748,49014.0203
2010-07-06 15:05:00,34.4,34.42,34.35,34.42,52775.561381511456,21.2686,21.281,21.2377,21.281,52775.5614
2010-07-06 15:10:00,34.41,34.43,34.35,34.41,64858.08731334777,21.2748,21.2872,21.2377,21.2748,64858.0873
2010-07-06 15:15:00,34.42,34.45,34.33,34.36,77282.5715262738,21.281,21.2995,21.2254,21.2439,77282.5715
2010-07-06 15:20:00,34.35,34.36,34.28,34.32,75686.76621452183,21.2377,21.2439,21.1944,21.2192,75686.7662
2010-07-06 15:25:00,34.32,34.4,34.32,34.39,64288.15684486493,21.2192,21.2686,21.2192,21.2624,64288.1568
2010-07-06 15:30:00,34.38,34.44,34.38,34.43,53345.4918499943,21.2563,21.2934,21.2563,21.2872,53345.4918
2010-07-06 15:35:00,34.43,34.45,34.37,34.38,271742.84737262054,21.2872,21.2995,21.2501,21.2563,271742.8474
2010-07-06 15:40:00,34.38,34.51,34.38,34.48,95406.36042402827,21.2563,21.3366,21.2563,21.3181,95406.3604
2010-07-06 15:45:00,34.49,34.55,34.45,34.47,175196.6260116266,21.3243,21.3614,21.2995,21.3119,175196.626
2010-07-06 15:50:00,34.47,34.51,34.44,34.44,160378.43383107262,21.3119,21.3366,21.2934,21.2934,160378.4338
2010-07-06 15:55:00,34.45,34.58,34.43,34.57,166647.6689843839,21.2995,21.3799,21.2872,21.3737,166647.669
2010-07-07 09:30:00,34.6,34.61,34.49,34.59,68619.62840533454,21.3923,21.3985,21.3243,21.3861,68619.6284
2010-07-07 09:35:00,34.54,34.75,34.54,34.75,55739.19981762225,21.3552,21.485,21.3552,21.485,55739.1998
2010-07-07 09:40:00,34.74,34.81,34.66,34.77,50951.78388236636,21.4788,21.5221,21.4294,21.4974,50951.7839
2010-07-07 09:45:00,34.76,34.78,34.71,34.71,42744.78513621338,21.4912,21.5036,21.4603,21.4603,42744.7851
2010-07-07 09:50:00,34.71,34.82,34.71,34.8,34765.758577453555,21.4603,21.5283,21.4603,21.5159,34765.7586
2010-07-07 09:55:00,34.81,34.86,34.79,34.8,34651.772483756984,21.5221,21.553,21.5098,21.5159,34651.7725
2010-07-07 10:00:00,34.8,34.94,34.79,34.93,55853.18591131882,21.5159,21.6025,21.5098,21.5963,55853.1859
2010-07-07 10:05:00,34.93,34.93,34.87,34.9,44682.54872905506,21.5963,21.5963,21.5592,21.5778,44682.5487
2010-07-07 10:10:00,34.9,34.98,34.88,34.93,70329.41981078309,21.5778,21.6272,21.5654,21.5963,70329.4198
2010-07-07 10:15:00,34.93,34.94,34.88,34.9,42174.854667730535,21.5963,21.6025,21.5654,21.5778,42174.8547
2010-07-07 10:20:00,34.9,34.93,34.82,34.83,91872.79151943464,21.5778,21.5963,21.5283,21.5345,91872.7915
2010-07-07 10:25:00,34.84,34.88,34.81,34.83,29180.439986321668,21.5407,21.5654,21.5221,21.5345,29180.44
2010-07-07 10:30:00,34.83,34.88,34.83,34.85,83095.86230479882,21.5345,21.5654,21.5345,21.5469,83095.8623
2010-07-07 10:35:00,34.86,34.87,34.83,34.84,71127.32246665907,21.553,21.5592,21.5345,21.5407,71127.3225
2010-07-07 10:40:00,34.84,34.86,34.8,34.83,30662.259204377067,21.5407,21.553,21.5159,21.5345,30662.2592
2010-07-07 10:45:00,34.83,34.88,34.82,34.86,87769.29214635814,21.5345,21.5654,21.5283,21.553,87769.2921
2010-07-07 10:50:00,34.86,34.88,34.84,34.88,122193.092442722,21.553,21.5654,21.5407,21.5654,122193.0924
2010-07-07 10:55:00,34.88,34.93,34.87,34.93,28952.46779892853,21.5654,21.5963,21.5592,21.5963,28952.4678
2010-07-07 11:00:00,34.93,34.96,34.91,34.95,30776.245298073634,21.5963,21.6149,21.584,21.6087,30776.2453
2010-07-07 11:05:00,34.95,34.97,34.94,34.96,34537.78639006041,21.6087,21.621,21.6025,21.6149,34537.7864
2010-07-07 11:10:00,34.96,34.99,34.88,34.88,50267.86732018694,21.6149,21.6334,21.5654,21.5654,50267.8673
2010-07-07 11:15:00,34.88,34.89,34.86,34.89,54485.35278695999,21.5654,21.5716,21.553,21.5716,54485.3528
2010-07-07 11:20:00,34.88,34.88,34.85,34.85,57676.963410463926,21.5654,21.5654,21.5469,21.5469,57676.9634
2010-07-07 11:25:00,34.85,34.86,34.81,34.84,47532.20107146928,21.5469,21.553,21.5221,21.5407,47532.2011
2010-07-07 11:30:00,34.84,34.86,34.81,34.85,63718.22637638208,21.5407,21.553,21.5221,21.5469,63718.2264
2010-07-07 11:35:00,34.86,34.86,34.83,34.84,78422.43246323949,21.553,21.553,21.5345,21.5407,78422.4325
2010-07-07 11:40:00,34.83,34.84,34.78,34.78,30776.245298073634,21.5345,21.5407,21.5036,21.5036,30776.2453
2010-07-07 11:45:00,34.78,34.79,34.75,34.78,47418.21497777271,21.5036,21.5098,21.485,21.5036,47418.215
2010-07-07 11:50:00,34.78,34.83,34.77,34.79,45252.4791975379,21.5036,21.5345,21.4974,21.5098,45252.4792
2010-07-07 11:55:00,34.8,34.85,34.78,34.84,35677.647327026105,21.5159,21.5469,21.5036,21.5407,35677.6473
2010-07-07 12:00:00,34.84,34.86,34.82,34.85,43428.7016983928,21.5407,21.553,21.5283,21.5469,43428.7017
2010-07-07 12:05:00,34.85,34.86,34.83,34.84,28268.55123674912,21.5469,21.553,21.5345,21.5407,28268.5512
2010-07-07 12:10:00,34.83,34.86,34.82,34.85,44112.61826057221,21.5345,21.553,21.5283,21.5469,44112.6183
2010-07-07 12:15:00,34.85,34.87,34.8,34.81,102131.53995212584,21.5469,21.5592,21.5159,21.5221,102131.54
2010-07-07 12:20:00,34.81,34.84,34.8,34.81,26786.73201869372,21.5221,21.5407,21.5159,21.5221,26786.732
2010-07-07 12:25:00,34.82,34.86,34.81,34.86,51407.72825715263,21.5283,21.553,21.5221,21.553,51407.7283
2010-07-07 12:30:00,34.86,34.89,34.86,34.89,19719.59420950644,21.553,21.5716,21.553,21.5716,19719.5942
2010-07-07 12:35:00,34.9,34.92,34.89,34.92,17553.85842927163,21.5778,21.5901,21.5716,21.5901,17553.8584
2010-07-07 12:40:00,34.92,34.92,34.9,34.9,18921.69155363046,21.5901,21.5901,21.5778,21.5778,18921.6916
2010-07-07 12:45:00,34.92,34.95,34.91,34.93,15844.067023823094,21.5901,21.6087,21.584,21.5963,15844.067
2010-07-07 12:50:00,34.94,34.96,34.92,34.94,32600.02279721874,21.6025,21.6149,21.5901,21.6025,32600.0228
2010-07-07 12:55:00,34.94,34.95,34.89,34.9,42060.86857403397,21.6025,21.6087,21.5716,21.5778,42060.8686
2010-07-07 13:00:00,34.9,34.96,34.89,34.94,41148.97982446141,21.5778,21.6149,21.5716,21.6025,41148.9798
2010-07-07 13:05:00,34.94,34.95,34.93,34.95,11740.567650746609,21.6025,21.6087,21.5963,21.6087,11740.5677
2010-07-07 13:10:00,34.95,35.01,34.91,35.01,74888.86355864584,21.6087,21.6458,21.584,21.6458,74888.8636
2010-07-07 13:15:00,35.0,35.07,34.98,35.02,47646.18716516585,21.6396,21.6829,21.6272,21.652,47646.1872
2010-07-07 13:20:00,35.02,35.03,34.99,35.0,18351.761085147613,21.652,21.6581,21.6334,21.6396,18351.7611
2010-07-07 13:25:00,35.0,35.09,35.0,35.06,31688.13404764619,21.6396,21.6952,21.6396,21.6767,31688.134
2010-07-07 13:30:00,35.06,35.07,35.02,35.03,40351.07716858544,21.6767,21.6829,21.652,21.6581,40351.0772
2010-07-07 13:35:00,35.02,35.07,35.02,35.05,14818.192180553971,21.652,21.6829,21.652,21.6705,14818.1922
2010-07-07 13:40:00,35.04,35.04,35.0,35.02,20061.552490596147,21.6643,21.6643,21.6396,21.652,20061.5525
2010-07-07 13:45:00,35.01,35.05,35.0,35.05,23367.14920779665,21.6458,21.6705,21.6396,21.6705,23367.1492
2010-07-07 13:50:00,35.05,35.07,35.03,35.06,39211.21623161974,21.6705,21.6829,21.6581,21.6767,39211.2162
2010-07-07 13:55:00,35.06,35.08,35.02,35.05,35107.71685854326,21.6767,21.6891,21.652,21.6705,35107.7169
2010-07-07 14:00:00,35.05,35.08,35.04,35.07,41718.91029294426,21.6705,21.6891,21.6643,21.6829,41718.9103
2010-07-07 14:05:00,35.07,35.09,35.06,35.08,37957.36920095748,21.6829,21.6952,21.6767,21.6891,37957.3692
2010-07-07 14:10:00,35.08,35.09,35.04,35.09,40921.00763706828,21.6891,21.6952,21.6643,21.6952,40921.0076
2010-07-07 14:15:00,35.09,35.1,35.05,35.07,25646.87108172803,21.6952,21.7014,21.6705,21.6829,25646.8711
2010-07-07 14:20:00,35.07,35.07,35.04,35.04,27014.70420608686,21.6829,21.6829,21.6643,21.6643,27014.7042
2010-07-07 14:25:00,35.04,35.07,35.04,35.04,36931.49435768836,21.6643,21.6829,21.6643,21.6643,36931.4944
2010-07-07 14:30:00,35.05,35.07,35.02,35.02,34195.82810897071,21.6705,21.6829,21.652,21.652,34195.8281
2010-07-07 14:35:00,35.02,35.06,35.01,35.02,24279.0379573692,21.652,21.6767,21.6458,21.652,24279.038
2010-07-07 14:40:00,35.02,35.08,35.02,35.07,90390.97230137924,21.652,21.6891,21.652,21.6829,90390.9723
2010-07-07 14:45:00,35.07,35.07,35.04,35.06,18351.761085147613,21.6829,21.6829,21.6643,21.6767,18351.7611
2010-07-07 14:50:00,35.05,35.08,35.04,35.08,31118.203579163343,21.6705,21.6891,21.6643,21.6891,31118.2036
2010-07-07 14:55:00,35.08,35.13,35.07,35.12,54485.35278695999,21.6891,21.72,21.6829,21.7138,54485.3528
2010-07-07 15:00:00,35.12,35.12,35.08,35.08,51065.76997606292,21.7138,21.7138,21.6891,21.6891,51065.77
2010-07-07 15:05:00,35.09,35.11,35.07,35.08,40123.10498119229,21.6952,21.7076,21.6829,21.6891,40123.105
2010-07-07 15:10:00,35.08,35.14,35.08,35.13,59272.76872221589,21.6891,21.7262,21.6891,21.72,59272.7687
2010-07-07 15:15:00,35.13,35.16,35.11,35.15,56081.15809871196,21.72,21.7385,21.7076,21.7323,56081.1581
2010-07-07 15:20:00,35.15,35.21,35.14,35.2,57107.03294198108,21.7323,21.7694,21.7262,21.7633,57107.0329
2010-07-07 15:25:00,35.2,35.24,35.18,35.21,67479.76746836885,21.7633,21.788,21.7509,21.7694,67479.7675
2010-07-07 15:30:00,35.22,35.25,35.2,35.24,103613.35917018124,21.7756,21.7942,21.7633,21.788,103613.3592
2010-07-07 15:35:00,35.24,35.29,35.22,35.26,58816.82434742962,21.788,21.8189,21.7756,21.8003,58816.8243
2010-07-07 15:40:00,35.26,35.3,35.22,35.29,84919.63980394392,21.8003,21.8251,21.7756,21.8189,84919.6398
2010-07-07 15:45:00,35.29,35.35,35.28,35.34,175538.5842927163,21.8189,21.856,21.8127,21.8498,175538.5843
2010-07-07 15:50:00,35.33,35.33,35.24,35.29,547589.1941183176,21.8436,21.8436,21.788,21.8189,547589.1941
2010-07-07 15:55:00,35.29,35.32,35.27,35.32,294654.0522056309,21.8189,21.8374,21.8065,21.8374,294654.0522
2010-07-08 09:30:00,35.5,35.5,35.17,35.27,84805.65371024735,21.9487,21.9487,21.7447,21.8065,84805.6537
2010-07-08 09:35:00,35.28,35.36,35.26,35.3,151829.47680382992,21.8127,21.8622,21.8003,21.8251,151829.4768
2010-07-08 09:40:00,35.3,35.31,35.13,35.18,131881.91040693034,21.8251,21.8313,21.72,21.7509,131881.9104
2010-07-08 09:45:00,35.17,35.26,35.16,35.26,72153.19730992819,21.7447,21.8003,21.7385,21.8003,72153.1973
2010-07-08 09:50:00,35.26,35.29,35.21,35.28,56309.13028610509,21.8003,21.8189,21.7694,21.8127,56309.1303
2010-07-08 09:55:00,35.28,35.29,35.23,35.27,114556.02416505186,21.8127,21.8189,21.7818,21.8065,114556.0242
2010-07-08 10:00:00,35.27,35.3,35.24,35.29,85603.55636612333,21.8065,21.8251,21.788,21.8189,85603.5564
2010-07-08 10:05:00,35.29,35.29,35.23,35.29,79106.3490254189,21.8189,21.8189,21.7818,21.8189,79106.349
2010-07-08 10:10:00,35.29,35.33,35.24,35.3,120711.2732246666,21.8189,21.8436,21.788,21.8251,120711.2732
2010-07-08 10:15:00,35.31,35.35,35.3,35.35,35449.675139632964,21.8313,21.856,21.8251,21.856,35449.6751
2010-07-08 10:20:00,35.35,35.38,35.34,35.35,36931.49435768836,21.856,21.8745,21.8498,21.856,36931.4944
2010-07-08 10:25:00,35.35,35.39,35.35,35.36,70557.39199817623,21.856,21.8807,21.856,21.8622,70557.392
2010-07-08 10:30:00,35.36,35.36,35.29,35.34,57790.94950416049,21.8622,21.8622,21.8189,21.8498,57790.9495
2010-07-08 10:35:00,35.34,35.35,35.27,35.3,43998.63216687564,21.8498,21.856,21.8065,21.8251,43998.6322
2010-07-08 10:40:00,35.3,35.31,35.26,35.27,36817.5082639918,21.8251,21.8313,21.8003,21.8065,36817.5083
2010-07-08 10:45:00,35.26,35.31,35.24,35.31,62236.407158326685,21.8003,21.8313,21.788,21.8313,62236.4072
2010-07-08 10:50:00,35.31,35.31,35.23,35.28,53573.46403738744,21.8313,21.8313,21.7818,21.8127,53573.464
2010-07-08 10:55:00,35.28,35.29,35.23,35.27,56309.13028610509,21.8127,21.8189,21.7818,21.8065,56309.1303
2010-07-08 11:00:00,35.27,35.27,35.17,35.21,93924.54120597288,21.8065,21.8065,21.7447,21.7694,93924.5412
2010-07-08 11:05:00,35.21,35.25,35.17,35.24,46962.27060298644,21.7694,21.7942,21.7447,21.788,46962.2706
2010-07-08 11:10:00,35.24,35.26,35.21,35.23,30320.30092328736,21.788,21.8003,21.7694,21.7818,30320.3009
2010-07-08 11:15:00,35.24,35.3,35.22,35.3,49811.92294540066,21.788,21.8251,21.7756,21.8251,49811.9229
2010-07-08 11:20:00,35.3,35.36,35.29,35.35,36133.59170181238,21.8251,21.8622,21.8189,21.856,36133.5917
2010-07-08 11:25:00,35.36,35.36,35.26,35.27,39097.23013792317,21.8622,21.8622,21.8003,21.8065,39097.2301
2010-07-08 11:30:00,35.29,35.29,35.25,35.27,61552.49059614727,21.8189,21.8189,21.7942,21.8065,61552.4906
2010-07-08 11:35:00,35.27,35.29,35.24,35.26,58816.82434742962,21.8065,21.8189,21.788,21.8003,58816.8243
2010-07-08 11:40:00,35.25,35.28,35.21,35.21,30776.245298073634,21.7942,21.8127,21.7694,21.7694,30776.2453
2010-07-08 11:45:00,35.2,35.25,35.18,35.21,38413.31357574376,21.7633,21.7942,21.7509,21.7694,38413.3136
2010-07-08 11:50:00,35.21,35.21,35.16,35.19,26444.773737604013,21.7694,21.7694,21.7385,21.7571,26444.7737
2010-07-08 11:55:00,35.2,35.22,35.19,35.21,53231.50575629773,21.7633,21.7756,21.7571,21.7694,53231.5058
2010-07-08 12:00:00,35.2,35.23,35.16,35.23,31802.120141342755,21.7633,21.7818,21.7385,21.7818,31802.1201
2010-07-08 12:05:00,35.23,35.25,35.21,35.24,29522.398267411376,21.7818,21.7942,21.7694,21.788,29522.3983
2010-07-08 12:10:00,35.24,35.26,35.22,35.22,18465.74717884418,21.788,21.8003,21.7756,21.7756,18465.7472
2010-07-08 12:15:00,35.23,35.28,35.21,35.28,27584.634674569705,21.7818,21.8127,21.7694,21.8127,27584.6347
2010-07-08 12:20:00,35.28,35.28,35.24,35.26,25190.926706941755,21.8127,21.8127,21.788,21.8003,25190.9267
2010-07-08 12:25:00,35.25,35.28,35.23,35.25,34537.78639006041,21.7942,21.8127,21.7818,21.7942,34537.7864
2010-07-08 12:30:00,35.25,35.27,35.22,35.25,25874.843269121167,21.7942,21.8065,21.7756,21.7942,25874.8433
2010-07-08 12:35:00,35.25,35.28,35.24,35.28,39553.17451270945,21.7942,21.8127,21.788,21.8127,39553.1745
2010-07-08 12:40:00,35.27,35.28,35.23,35.27,22341.27436452753,21.8065,21.8127,21.7818,21.8065,22341.2744
2010-07-08 12:45:00,35.26,35.28,35.25,35.28,32144.078422432463,21.8003,21.8127,21.7942,21.8127,32144.0784
2010-07-08 12:50:00,35.28,35.29,35.25,35.26,28838.481705231963,21.8127,21.8189,21.7942,21.8003,28838.4817
2010-07-08 12:55:00,35.27,35.27,35.21,35.23,32030.092328735893,21.8065,21.8065,21.7694,21.7818,32030.0923
2010-07-08 13:00:00,35.23,35.26,35.22,35.25,13336.372962498575,21.7818,21.8003,21.7756,21.7942,13336.373
2010-07-08 13:05:00,35.25,35.28,35.25,35.27,28952.46779892853,21.7942,21.8127,21.7942,21.8065,28952.4678
2010-07-08 13:10:00,35.28,35.28,35.25,35.26,27812.60686196284,21.8127,21.8127,21.7942,21.8003,27812.6069
2010-07-08 13:15:00,35.26,35.29,35.25,35.28,55967.17200501539,21.8003,21.8189,21.7942,21.8127,55967.172
2010-07-08 13:20:00,35.28,35.29,35.26,35.26,64288.15684486493,21.8127,21.8189,21.8003,21.8003,64288.1568
2010-07-08 13:25:00,35.27,35.27,35.24,35.24,28610.509517838826,21.8065,21.8065,21.788,21.788,28610.5095
2010-07-08 13:30:00,35.24,35.28,35.23,35.23,30548.273110680497,21.788,21.8127,21.7818,21.7818,30548.2731
2010-07-08 13:35:00,35.24,35.29,35.24,35.27,27812.60686196284,21.788,21.8189,21.788,21.8065,27812.6069
2010-07-08 13:40:00,35.27,35.29,35.25,35.29,19719.59420950644,21.8065,21.8189,21.7942,21.8189,19719.5942
2010-07-08 13:45:00,35.3,35.3,35.29,35.29,24507.01014476234,21.8251,21.8251,21.8189,21.8189,24507.0101
2010-07-08 13:50:00,35.29,35.3,35.21,35.21,37843.38310726092,21.8189,21.8251,21.7694,21.7694,37843.3831
2010-07-08 13:55:00,35.21,35.21,35.18,35.2,27356.662487176563,21.7694,21.7694,21.7509,21.7633,27356.6625
2010-07-08 14:00:00,35.21,35.25,35.19,35.24,32714.00889091531,21.7694,21.7942,21.7571,21.788,32714.0089
2010-07-08 14:05:00,35.24,35.25,35.19,35.21,37387.43873247464,21.788,21.7942,21.7571,21.7694,37387.4387
2010-07-08 14:10:00,35.21,35.21,35.16,35.21,56309.13028610509,21.7694,21.7694,21.7385,21.7694,56309.1303
2010-07-08 14:15:00,35.21,35.21,35.1,35.14,75572.78012082526,21.7694,21.7694,21.7014,21.7262,75572.7801
2010-07-08 14:20:00,35.14,35.14,35.09,35.1,60640.60184657472,21.7262,21.7262,21.6952,21.7014,60640.6018
2010-07-08 14:25:00,35.1,35.15,35.09,35.15,110224.55260458223,21.7014,21.7323,21.6952,21.7323,110224.5526
2010-07-08 14:30:00,35.15,35.18,35.13,35.16,58474.86606633991,21.7323,21.7509,21.72,21.7385,58474.8661
2010-07-08 14:35:00,35.15,35.18,35.14,35.17,31916.10623503933,21.7323,21.7509,21.7262,21.7447,31916.1062
2010-07-08 14:40:00,35.17,35.22,35.16,35.2,27698.62076826627,21.7447,21.7756,21.7385,21.7633,27698.6208
2010-07-08 14:45:00,35.2,35.23,35.18,35.23,22113.30217713439,21.7633,21.7818,21.7509,21.7818,22113.3022
2010-07-08 14:50:00,35.23,35.23,35.18,35.2,81044.11261826058,21.7818,21.7818,21.7509,21.7633,81044.1126
2010-07-08 14:55:00,35.19,35.21,35.18,35.2,77168.58543257722,21.7571,21.7694,21.7509,21.7633,77168.5854
2010-07-08 15:00:00,35.19,35.24,35.13,35.21,153995.21258406475,21.7571,21.788,21.72,21.7694,153995.2126
2010-07-08 15:05:00,35.21,35.22,35.17,35.19,80816.14043086744,21.7694,21.7756,21.7447,21.7571,80816.1404
2010-07-08 15:10:00,35.2,35.2,35.17,35.19,53003.5335689046,21.7633,21.7633,21.7447,21.7571,53003.5336
2010-07-08 15:15:00,35.19,35.26,35.19,35.26,57904.93559785706,21.7571,21.8003,21.7571,21.8003,57904.9356
2010-07-08 15:20:00,35.25,35.3,35.25,35.29,55055.28325544284,21.7942,21.8251,21.7942,21.8189,55055.2833
2010-07-08 15:25:00,35.3,35.31,35.25,35.31,49469.96466431095,21.8251,21.8313,21.7942,21.8313,49469.9647
2010-07-08 15:30:00,35.31,35.36,35.3,35.33,75344.80793343212,21.8313,21.8622,21.8251,21.8436,75344.8079
2010-07-08 15:35:00,35.33,35.38,35.32,35.37,104183.28963866408,21.8436,21.8745,21.8374,21.8684,104183.2896
2010-07-08 15:40:00,35.37,35.39,35.32,35.38,124928.75869143964,21.8684,21.8807,21.8374,21.8745,124928.7587
2010-07-08 15:45:00,35.38,35.41,35.35,35.35,118089.5930696455,21.8745,21.8931,21.856,21.856,118089.5931
2010-07-08 15:50:00,35.36,35.41,35.33,35.33,181465.86116493787,21.8622,21.8931,21.8436,21.8436,181465.8612
2010-07-08 15:55:00,35.33,35.41,35.32,35.41,191610.62350393253,21.8436,21.8931,21.8374,21.8931,191610.6235
2010-07-09 09:30:00,35.45,35.47,35.35,35.41,63604.24028268551,21.9178,21.9302,21.856,21.8931,63604.2403
2010-07-09 09:35:00,35.41,35.48,35.35,35.37,117405.6765074661,21.8931,21.9364,21.856,21.8684,117405.6765
2010-07-09 09:40:00,35.37,35.42,35.36,35.4,63148.29590789924,21.8684,21.8993,21.8622,21.8869,63148.2959
2010-07-09 09:45:00,35.39,35.45,35.38,35.38,51293.74216345606,21.8807,21.9178,21.8745,21.8745,51293.7422
2010-07-09 09:50:00,35.38,35.43,35.36,35.41,68163.68403054828,21.8745,21.9055,21.8622,21.8931,68163.684
2010-07-09 09:55:00,35.42,35.5,35.42,35.5,41376.95201185456,21.8993,21.9487,21.8993,21.9487,41376.952
2010-07-09 10:00:00,35.5,35.58,35.5,35.53,55169.26934913941,21.9487,21.9982,21.9487,21.9673,55169.2693
2010-07-09 10:05:00,35.54,35.56,35.46,35.49,72723.12777841103,21.9735,21.9858,21.924,21.9426,72723.1278
2010-07-09 10:10:00,35.48,35.54,35.46,35.5,43086.74341730309,21.9364,21.9735,21.924,21.9487,43086.7434
2010-07-09 10:15:00,35.51,35.57,35.49,35.57,53117.51966260116,21.9549,21.992,21.9426,21.992,53117.5197
2010-07-09 10:20:00,35.57,35.62,35.53,35.62,43428.7016983928,21.992,22.0229,21.9673,22.0229,43428.7017
2010-07-09 10:25:00,35.62,35.62,35.57,35.57,31574.147953949618,22.0229,22.0229,21.992,21.992,31574.148
2010-07-09 10:30:00,35.57,35.6,35.54,35.58,29408.41217371481,21.992,22.0106,21.9735,21.9982,29408.4122
2010-07-09 10:35:00,35.58,35.67,35.57,35.64,50951.78388236636,21.9982,22.0538,21.992,22.0353,50951.7839
2010-07-09 10:40:00,35.64,35.66,35.57,35.57,40921.00763706828,22.0353,22.0477,21.992,21.992,40921.0076
2010-07-09 10:45:00,35.57,35.61,35.57,35.59,26672.74592499715,21.992,22.0167,21.992,22.0044,26672.7459
2010-07-09 10:50:00,35.58,35.64,35.58,35.63,30320.30092328736,21.9982,22.0353,21.9982,22.0291,30320.3009
2010-07-09 10:55:00,35.63,35.64,35.58,35.62,54713.32497435313,22.0291,22.0353,21.9982,22.0229,54713.325
2010-07-09 11:00:00,35.61,35.63,35.57,35.63,28154.565143052547,22.0167,22.0291,21.992,22.0291,28154.5651
2010-07-09 11:05:00,35.64,35.65,35.57,35.57,25190.926706941755,22.0353,22.0415,21.992,21.992,25190.9267
2010-07-09 11:10:00,35.57,35.61,35.56,35.57,20517.496865382425,21.992,22.0167,21.9858,21.992,20517.4969
2010-07-09 11:15:00,35.58,35.63,35.56,35.63,27470.64858087313,21.9982,22.0291,21.9858,22.0291,27470.6486
2010-07-09 11:20:00,35.63,35.64,35.61,35.62,22797.218739313805,22.0291,22.0353,22.0167,22.0229,22797.2187
2010-07-09 11:25:00,35.61,35.63,35.57,35.63,15502.108742733386,22.0167,22.0291,21.992,22.0291,15502.1087
2010-07-09 11:30:00,35.62,35.66,35.61,35.63,33055.96717200502,22.0229,22.0477,22.0167,22.0291,33055.9672
2010-07-09 11:35:00,35.63,35.67,35.62,35.67,17097.914054485354,22.0291,22.0538,22.0229,22.0538,17097.9141
2010-07-09 11:40:00,35.67,35.69,35.64,35.65,37729.39701356435,22.0538,22.0662,22.0353,22.0415,37729.397
2010-07-09 11:45:00,35.66,35.69,35.64,35.66,27014.70420608686,22.0477,22.0662,22.0353,22.0477,27014.7042
2010-07-09 11:50:00,35.66,35.67,35.64,35.64,12424.484212926023,22.0477,22.0538,22.0353,22.0353,12424.4842
2010-07-09 11:55:00,35.64,35.67,35.61,35.62,31118.203579163343,22.0353,22.0538,22.0167,22.0229,31118.2036
2010-07-09 12:00:00,35.62,35.64,35.6,35.64,20403.51077168585,22.0229,22.0353,22.0106,22.0353,20403.5108
2010-07-09 12:05:00,35.64,35.66,35.62,35.66,14248.261712071127,22.0353,22.0477,22.0229,22.0477,14248.2617
2010-07-09 12:10:00,35.66,35.68,35.63,35.63,12652.45640031916,22.0477,22.06,22.0291,22.0291,12652.4564
2010-07-09 12:15:00,35.62,35.66,35.59,35.66,21885.32998974125,22.0229,22.0477,22.0044,22.0477,21885.33
2010-07-09 12:20:00,35.66,35.67,35.64,35.66,14248.261712071127,22.0477,22.0538,22.0353,22.0477,14248.2617
2010-07-09 12:25:00,35.66,35.69,35.64,35.65,25760.8571754246,22.0477,22.0662,22.0353,22.0415,25760.8572
2010-07-09 12:30:00,35.65,35.65,35.6,35.62,24507.01014476234,22.0415,22.0415,22.0106,22.0229,24507.0101
2010-07-09 12:35:00,35.62,35.64,35.59,35.62,32714.00889091531,22.0229,22.0353,22.0044,22.0229,32714.0089
2010-07-09 12:40:00,35.63,35.66,35.6,35.64,18351.761085147613,22.0291,22.0477,22.0106,22.0353,18351.7611
2010-07-09 12:45:00,35.64,35.66,35.63,35.64,20973.4412401687,22.0353,22.0477,22.0291,22.0353,20973.4412
2010-07-09 12:50:00,35.64,35.68,35.64,35.64,13792.317337284852,22.0353,22.06,22.0353,22.0353,13792.3173
2010-07-09 12:55:00,35.64,35.68,35.63,35.63,16869.941867092213,22.0353,22.06,22.0291,22.0291,16869.9419
2010-07-09 13:00:00,35.63,35.69,35.63,35.67,41718.91029294426,22.0291,22.0662,22.0291,22.0538,41718.9103
2010-07-09 13:05:00,35.68,35.71,35.68,35.71,19947.56639689958,22.06,22.0786,22.06,22.0786,19947.5664
2010-07-09 13:10:00,35.71,35.71,35.66,35.69,38413.31357574376,22.0786,22.0786,22.0477,22.0662,38413.3136
2010-07-09 13:15:00,35.69,35.7,35.65,35.65,27470.64858087313,22.0662,22.0724,22.0415,22.0415,27470.6486
2010-07-09 13:20:00,35.65,35.7,35.64,35.64,25988.82936281773,22.0415,22.0724,22.0353,22.0353,25988.8294
2010-07-09 13:25:00,35.64,35.69,35.64,35.67,28952.46779892853,22.0353,22.0662,22.0353,22.0538,28952.4678
2010-07-09 13:30:00,35.67,35.69,35.64,35.67,36703.522170295226,22.0538,22.0662,22.0353,22.0538,36703.5222
2010-07-09 13:35:00,35.66,35.7,35.64,35.67,38983.2440442266,22.0477,22.0724,22.0353,22.0538,38983.244
2010-07-09 13:40:00,35.66,35.68,35.64,35.64,33283.93935939815,22.0477,22.06,22.0353,22.0353,33283.9394
2010-07-09 13:45:00,35.64,35.66,35.6,35.65,23367.14920779665,22.0353,22.0477,22.0106,22.0415,23367.1492
2010-07-09 13:50:00,35.65,35.68,35.64,35.68,18351.761085147613,22.0415,22.06,22.0353,22.06,18351.7611
2010-07-09 13:55:00,35.67,35.68,35.65,35.66,13336.372962498575,22.0538,22.06,22.0415,22.0477,13336.373
2010-07-09 14:00:00,35.66,35.66,35.64,35.65,15730.080930126524,22.0477,22.0477,22.0353,22.0415,15730.0809
2010-07-09 14:05:00,35.65,35.68,35.61,35.61,19947.56639689958,22.0415,22.06,22.0167,22.0167,19947.5664
2010-07-09 14:10:00,35.61,35.64,35.6,35.62,21657.35780234812,22.0167,22.0353,22.0106,22.0229,21657.3578
2010-07-09 14:15:00,35.61,35.64,35.6,35.64,25874.843269121167,22.0167,22.0353,22.0106,22.0353,25874.8433
2010-07-09 14:20:00,35.64,35.65,35.62,35.64,20403.51077168585,22.0353,22.0415,22.0229,22.0353,20403.5108
2010-07-09 14:25:00,35.64,35.64,35.6,35.61,26900.71811239029,22.0353,22.0353,22.0106,22.0167,26900.7181
2010-07-09 14:30:00,35.6,35.64,35.6,35.62,19035.677647327026,22.0106,22.0353,22.0106,22.0229,19035.6776
2010-07-09 14:35:00,35.61,35.63,35.59,35.61,29408.41217371481,22.0167,22.0291,22.0044,22.0167,29408.4122
2010-07-09 14:40:00,35.61,35.65,35.61,35.64,31460.16186025305,22.0167,22.0415,22.0167,22.0353,31460.1619
2010-07-09 14:45:00,35.63,35.66,35.62,35.64,39097.23013792317,22.0291,22.0477,22.0229,22.0353,39097.2301
2010-07-09 14:50:00,35.64,35.71,35.64,35.69,30092.32873589422,22.0353,22.0786,22.0353,22.0662,30092.3287
2010-07-09 14:55:00,35.7,35.76,35.69,35.71,41034.99373076485,22.0724,22.1095,22.0662,22.0786,41034.9937
2010-07-09 15:00:00,35.71,35.75,35.71,35.71,24051.065769976063,22.0786,22.1033,22.0786,22.0786,24051.0658
2010-07-09 15:05:00,35.71,35.72,35.69,35.71,32714.00889091531,22.0786,22.0848,22.0662,22.0786,32714.0089
2010-07-09 15:10:00,35.71,35.73,35.7,35.73,24962.954519548617,22.0786,22.0909,22.0724,22.0909,24962.9545
2010-07-09 15:15:00,35.73,35.74,35.7,35.71,20403.51077168585,22.0909,22.0971,22.0724,22.0786,20403.5108
2010-07-09 15:20:00,35.71,35.73,35.7,35.72,33967.85592157757,22.0786,22.0909,22.0724,22.0848,33967.8559
2010-07-09 15:25:00,35.72,35.72,35.64,35.66,43200.729510999656,22.0848,22.0848,22.0353,22.0477,43200.7295
2010-07-09 15:30:00,35.66,35.67,35.64,35.65,46848.28450928986,22.0477,22.0538,22.0353,22.0415,46848.2845
2010-07-09 15:35:00,35.66,35.71,35.66,35.7,48558.0759147384,22.0477,22.0786,22.0477,22.0724,48558.0759
2010-07-09 15:40:00,35.71,35.72,35.69,35.71,45138.49310384133,22.0786,22.0848,22.0662,22.0786,45138.4931
2010-07-09 15:45:00,35.71,35.72,35.68,35.71,77282.5715262738,22.0786,22.0848,22.06,22.0786,77282.5715
2010-07-09 15:50:00,35.71,35.73,35.69,35.72,114783.996352445,22.0786,22.0909,22.0662,22.0848,114783.9964
2010-07-09 15:55:00,35.72,35.74,35.71,35.72,121281.20369314944,22.0848,22.0971,22.0786,22.0848,121281.2037
2010-07-12 09:30:00,35.84,35.84,35.46,35.64,96888.17964208366,22.1589,22.1589,21.924,22.0353,96888.1796
2010-07-12 09:35:00,35.64,35.82,35.64,35.78,98597.9710475322,22.0353,22.1466,22.0353,22.1219,98597.971
2010-07-12 09:40:00,35.79,35.93,35.79,35.93,69645.50324860367,22.128,22.2146,22.128,22.2146,69645.5032
2010-07-12 09:45:00,35.94,36.03,35.93,36.0,65769.97606292032,22.2208,22.2764,22.2146,22.2579,65769.9761
2010-07-12 09:50:00,36.0,36.02,35.93,36.01,50153.88122649037,22.2579,22.2702,22.2146,22.2641,50153.8812
2010-07-12 09:55:00,36.01,36.14,36.01,36.14,78878.37683802577,22.2641,22.3444,22.2641,22.3444,78878.3768
2010-07-12 10:00:00,36.14,36.14,36.11,36.13,39097.23013792317,22.3444,22.3444,22.3259,22.3382,39097.2301
2010-07-12 10:05:00,36.14,36.16,36.1,36.1,70785.36418556936,22.3444,22.3568,22.3197,22.3197,70785.3642
2010-07-12 10:10:00,36.1,36.1,36.07,36.07,33625.89764048786,22.3197,22.3197,22.3011,22.3011,33625.8976
2010-07-12 10:15:00,36.07,36.13,36.07,36.12,27584.634674569705,22.3011,22.3382,22.3011,22.3321,27584.6347
2010-07-12 10:20:00,36.12,36.13,36.06,36.07,58246.89387894677,22.3321,22.3382,22.295,22.3011,58246.8939
2010-07-12 10:25:00,36.07,36.08,36.03,36.04,22569.246551920667,22.3011,22.3073,22.2764,22.2826,22569.2466
2010-07-12 10:30:00,36.03,36.06,36.01,36.02,18579.73327254075,22.2764,22.295,22.2641,22.2702,18579.7333
2010-07-12 10:35:00,36.01,36.06,36.01,36.04,28724.4956115354,22.2641,22.295,22.2641,22.2826,28724.4956
2010-07-12 10:40:00,36.04,36.05,35.95,35.97,32827.99498461188,22.2826,22.2888,22.227,22.2393,32827.995
2010-07-12 10:45:00,35.97,35.97,35.93,35.94,51179.75606975949,22.2393,22.2393,22.2146,22.2208,51179.7561
2010-07-12 10:50:00,35.93,35.98,35.92,35.93,66453.89262509973,22.2146,22.2455,22.2084,22.2146,66453.8926
2010-07-12 10:55:00,35.94,35.96,35.92,35.93,61096.54622136099,22.2208,22.2331,22.2084,22.2146,61096.5462
2010-07-12 11:00:00,35.93,35.93,35.87,35.88,30320.30092328736,22.2146,22.2146,22.1775,22.1837,30320.3009
2010-07-12 11:05:00,35.88,35.88,35.81,35.83,32486.03670352217,22.1837,22.1837,22.1404,22.1528,32486.0367
2010-07-12 11:10:00,35.83,35.9,35.8,35.9,24620.99623845891,22.1528,22.196,22.1342,22.196,24620.9962
2010-07-12 11:15:00,35.89,35.9,35.86,35.87,8548.957027242677,22.1899,22.196,22.1713,22.1775,8548.957
2010-07-12 11:20:00,35.86,35.86,35.81,35.85,29180.439986321668,22.1713,22.1713,22.1404,22.1651,29180.44
2010-07-12 11:25:00,35.85,35.86,35.84,35.86,11968.539838139746,22.1651,22.1713,22.1589,22.1713,11968.5398
2010-07-12 11:30:00,35.85,35.87,35.83,35.86,33283.93935939815,22.1651,22.1775,22.1528,22.1713,33283.9394
2010-07-12 11:35:00,35.86,35.86,35.84,35.85,9916.790151601504,22.1713,22.1713,22.1589,22.1651,9916.7902
2010-07-12 11:40:00,35.85,35.86,35.84,35.85,9232.87358942209,22.1651,22.1713,22.1589,22.1651,9232.8736
2010-07-12 11:45:00,35.85,35.87,35.84,35.86,13792.317337284852,22.1651,22.1775,22.1589,22.1713,13792.3173
2010-07-12 11:50:00,35.85,35.9,35.84,35.89,24051.065769976063,22.1651,22.196,22.1589,22.1899,24051.0658
2010-07-12 11:55:00,35.89,35.9,35.86,35.88,11854.553744443176,22.1899,22.196,22.1713,22.1837,11854.5537
2010-07-12 12:00:00,35.88,35.92,35.87,35.89,20859.45514647213,22.1837,22.2084,22.1775,22.1899,20859.4551
2010-07-12 12:05:00,35.89,35.94,35.88,35.93,15046.16436794711,22.1899,22.2208,22.1837,22.2146,15046.1644
2010-07-12 12:10:00,35.93,35.95,35.91,35.94,11854.553744443176,22.2146,22.227,22.2022,22.2208,11854.5537
2010-07-12 12:15:00,35.94,35.96,35.93,35.93,18351.761085147613,22.2208,22.2331,22.2146,22.2146,18351.7611
2010-07-12 12:20:00,35.93,35.93,35.91,35.92,8093.0126524564,22.2146,22.2146,22.2022,22.2084,8093.0127
2010-07-12 12:25:00,35.92,35.92,35.9,35.9,5699.304684828451,22.2084,22.2084,22.196,22.196,5699.3047
2010-07-12 12:30:00,35.9,35.9,35.87,35.88,22341.27436452753,22.196,22.196,22.1775,22.1837,22341.2744
2010-07-12 12:35:00,35.88,35.93,35.88,35.93,16072.039211216232,22.1837,22.2146,22.1837,22.2146,16072.0392
2010-07-12 12:40:00,35.93,35.96,35.93,35.93,21087.427333865267,22.2146,22.2331,22.2146,22.2146,21087.4273
2010-07-12 12:45:00,35.93,35.93,35.91,35.92,32714.00889091531,22.2146,22.2146,22.2022,22.2084,32714.0089
2010-07-12 12:50:00,35.92,35.95,35.88,35.95,18807.705459933888,22.2084,22.227,22.1837,22.227,18807.7055
2010-07-12 12:55:00,35.94,35.94,35.88,35.88,13792.317337284852,22.2208,22.2208,22.1837,22.1837,13792.3173
2010-07-12 13:00:00,35.88,35.92,35.88,35.91,18579.73327254075,22.1837,22.2084,22.1837,22.2022,18579.7333
2010-07-12 13:05:00,35.91,35.99,35.9,35.98,31118.203579163343,22.2022,22.2517,22.196,22.2455,31118.2036
2010-07-12 13:10:00,35.98,36.0,35.96,36.0,20517.496865382425,22.2455,22.2579,22.2331,22.2579,20517.4969
2010-07-12 13:15:00,36.0,36.02,35.99,36.0,14362.247805767696,22.2579,22.2702,22.2517,22.2579,14362.2478
2010-07-12 13:20:00,36.0,36.0,35.98,35.98,8548.957027242677,22.2579,22.2579,22.2455,22.2455,8548.957
2010-07-12 13:25:00,35.99,36.02,35.98,36.02,11056.651088567194,22.2517,22.2702,22.2455,22.2702,11056.6511
2010-07-12 13:30:00,36.02,36.04,36.0,36.02,13792.317337284852,22.2702,22.2826,22.2579,22.2702,13792.3173
2010-07-12 13:35:00,36.03,36.05,36.0,36.04,33397.92545309472,22.2764,22.2888,22.2579,22.2826,33397.9255
2010-07-12 13:40:00,36.04,36.05,35.99,36.0,32714.00889091531,22.2826,22.2888,22.2517,22.2579,32714.0089
2010-07-12 13:45:00,36.0,36.01,35.99,36.01,8320.984839849538,22.2579,22.2641,22.2517,22.2641,8320.9848
2010-07-12 13:50:00,36.01,36.06,36.0,36.06,15388.122649036815,22.2641,22.295,22.2579,22.295,15388.1226
2010-07-12 13:55:00,36.06,36.06,36.0,36.02,23709.107488886355,22.295,22.295,22.2579,22.2702,23709.1075
2010-07-12 14:00:00,36.01,36.03,36.0,36.01,14818.192180553971,22.2641,22.2764,22.2579,22.2641,14818.1922
2010-07-12 14:05:00,36.01,36.02,35.97,35.99,16869.941867092213,22.2641,22.2702,22.2393,22.2517,16869.9419
2010-07-12 14:10:00,35.98,35.99,35.97,35.99,12196.512025532886,22.2455,22.2517,22.2393,22.2517,12196.512
2010-07-12 14:15:00,36.0,36.0,35.92,35.93,20859.45514647213,22.2579,22.2579,22.2084,22.2146,20859.4551
2010-07-12 14:20:00,35.93,35.96,35.93,35.93,25646.87108172803,22.2146,22.2331,22.2146,22.2146,25646.8711
2010-07-12 14:25:00,35.93,35.96,35.92,35.96,15502.108742733386,22.2146,22.2331,22.2084,22.2331,15502.1087
2010-07-12 14:30:00,35.96,35.96,35.91,35.91,18921.69155363046,22.2331,22.2331,22.2022,22.2022,18921.6916
2010-07-12 14:35:00,35.91,35.95,35.91,35.94,14476.233899464263,22.2022,22.227,22.2022,22.2208,14476.2339
2010-07-12 14:40:00,35.94,35.98,35.93,35.97,31916.10623503933,22.2208,22.2455,22.2146,22.2393,31916.1062
2010-07-12 14:45:00,35.97,35.97,35.94,35.95,16641.969679699076,22.2393,22.2393,22.2208,22.227,16641.9697
2010-07-12 14:50:00,35.96,35.96,35.93,35.93,38527.29966944033,22.2331,22.2331,22.2146,22.2146,38527.2997
2010-07-12 14:55:00,35.93,35.97,35.93,35.93,27128.690299783422,22.2146,22.2393,22.2146,22.2146,27128.6903
2010-07-12 15:00:00,35.93,35.94,35.9,35.92,29978.34264219765,22.2146,22.2208,22.196,22.2084,29978.3426
2010-07-12 15:05:00,35.93,35.93,35.86,35.9,25304.91280063832,22.2146,22.2146,22.1713,22.196,25304.9128
2010-07-12 15:10:00,35.9,35.96,35.89,35.94,24962.954519548617,22.196,22.2331,22.1899,22.2208,24962.9545
2010-07-12 15:15:00,35.95,35.97,35.93,35.96,37957.36920095748,22.227,22.2393,22.2146,22.2331,37957.3692
2010-07-12 15:20:00,35.95,36.0,35.94,35.98,28610.509517838826,22.227,22.2579,22.2208,22.2455,28610.5095
2010-07-12 15:25:00,35.99,35.99,35.95,35.97,25874.843269121167,22.2517,22.2517,22.227,22.2393,25874.8433
2010-07-12 15:30:00,35.97,35.99,35.93,35.94,70101.44762338995,22.2393,22.2517,22.2146,22.2208,70101.4476
2010-07-12 15:35:00,35.94,35.95,35.92,35.95,53801.43622478058,22.2208,22.227,22.2084,22.227,53801.4362
2010-07-12 15:40:00,35.95,35.99,35.94,35.95,41034.99373076485,22.227,22.2517,22.2208,22.227,41034.9937
2010-07-12 15:45:00,35.95,35.97,35.92,35.92,71583.26684144535,22.227,22.2393,22.2084,22.2084,71583.2668
2010-07-12 15:50:00,35.93,35.93,35.92,35.93,73749.00262168015,22.2146,22.2146,22.2084,22.2146,73749.0026
2010-07-12 15:55:00,35.92,35.94,35.91,35.94,103499.37307648468,22.2084,22.2208,22.2022,22.2208,103499.3731
2010-07-13 09:30:00,36.14,36.29,36.13,36.22,96090.27698620768,22.3444,22.4372,22.3382,22.3939,96090.277
2010-07-13 09:35:00,36.22,36.31,36.19,36.29,95520.34651772484,22.3939,22.4495,22.3753,22.4372,95520.3465
2010-07-13 09:40:00,36.29,36.32,36.13,36.22,91872.79151943464,22.4372,22.4557,22.3382,22.3939,91872.7915
2010-07-13 09:45:00,36.22,36.22,36.18,36.22,65883.9621566169,22.3939,22.3939,22.3692,22.3939,65883.9622
2010-07-13 09:50:00,36.21,36.36,36.21,36.29,61438.50450245071,22.3877,22.4804,22.3877,22.4372,61438.5045
2010-07-13 09:55:00,36.28,36.34,36.26,36.34,40351.07716858544,22.431,22.4681,22.4186,22.4681,40351.0772
2010-07-13 10:00:00,36.33,36.41,36.32,36.38,38527.29966944033,22.4619,22.5114,22.4557,22.4928,38527.2997
2010-07-13 10:05:00,36.37,36.44,36.37,36.37,56195.14419240853,22.4866,22.5299,22.4866,22.4866,56195.1442
2010-07-13 10:10:00,36.38,36.38,36.33,36.34,30776.245298073634,22.4928,22.4928,22.4619,22.4681,30776.2453
2010-07-13 10:15:00,36.33,36.37,36.31,36.36,36475.549982902085,22.4619,22.4866,22.4495,22.4804,36475.55
2010-07-13 10:20:00,36.36,36.39,36.34,36.35,33055.96717200502,22.4804,22.499,22.4681,22.4743,33055.9672
2010-07-13 10:25:00,36.36,36.39,36.35,36.38,91986.7776131312,22.4804,22.499,22.4743,22.4928,91986.7776
2010-07-13 10:30:00,36.38,36.39,36.29,36.29,78080.47418214977,22.4928,22.499,22.4372,22.4372,78080.4742
2010-07-13 10:35:00,36.29,36.29,36.26,36.26,39325.20232531631,22.4372,22.4372,22.4186,22.4186,39325.2023
2010-07-13 10:40:00,36.26,36.27,36.22,36.25,74090.96090276986,22.4186,22.4248,22.3939,22.4124,74090.9609
2010-07-13 10:45:00,36.25,36.27,36.22,36.27,25988.82936281773,22.4124,22.4248,22.3939,22.4248,25988.8294
2010-07-13 10:50:00,36.26,36.29,36.23,36.24,41376.95201185456,22.4186,22.4372,22.4001,22.4063,41376.952
2010-07-13 10:55:00,36.23,36.25,36.21,36.21,43770.6599794825,22.4001,22.4124,22.3877,22.3877,43770.66
2010-07-13 11:00:00,36.21,36.25,36.2,36.24,33283.93935939815,22.3877,22.4124,22.3815,22.4063,33283.9394
2010-07-13 11:05:00,36.23,36.3,36.23,36.29,16186.0253049128,22.4001,22.4434,22.4001,22.4372,16186.0253
2010-07-13 11:10:00,36.29,36.35,36.28,36.35,26216.80155021088,22.4372,22.4743,22.431,22.4743,26216.8016
2010-07-13 11:15:00,36.35,36.36,36.33,36.33,14476.233899464263,22.4743,22.4804,22.4619,22.4619,14476.2339
2010-07-13 11:20:00,36.32,36.36,36.31,36.35,18579.73327254075,22.4557,22.4804,22.4495,22.4743,18579.7333
2010-07-13 11:25:00,36.35,36.37,36.34,36.36,23481.135301493217,22.4743,22.4866,22.4681,22.4804,23481.1353
2010-07-13 11:30:00,36.36,36.44,36.36,36.44,36817.5082639918,22.4804,22.5299,22.4804,22.5299,36817.5083
2010-07-13 11:35:00,36.44,36.53,36.43,36.52,71583.26684144535,22.5299,22.5856,22.5237,22.5794,71583.2668
2010-07-13 11:40:00,36.51,36.55,36.51,36.53,35335.68904593639,22.5732,22.5979,22.5732,22.5856,35335.689
2010-07-13 11:45:00,36.53,36.54,36.47,36.48,34081.84201527414,22.5856,22.5917,22.5485,22.5546,34081.842
2010-07-13 11:50:00,36.48,36.54,36.48,36.48,33967.85592157757,22.5546,22.5917,22.5546,22.5546,33967.8559
2010-07-13 11:55:00,36.48,36.48,36.44,36.44,15046.16436794711,22.5546,22.5546,22.5299,22.5299,15046.1644
2010-07-13 12:00:00,36.43,36.45,36.41,36.42,23709.107488886355,22.5237,22.5361,22.5114,22.5175,23709.1075
2010-07-13 12:05:00,36.42,36.43,36.39,36.4,33739.88373418443,22.5175,22.5237,22.499,22.5052,33739.8837
2010-07-13 12:10:00,36.4,36.42,36.38,36.38,24962.954519548617,22.5052,22.5175,22.4928,22.4928,24962.9545
2010-07-13 12:15:00,36.38,36.41,36.37,36.39,21999.31608343782,22.4928,22.5114,22.4866,22.499,21999.3161
2010-07-13 12:20:00,36.4,36.43,36.4,36.43,38641.2857631369,22.5052,22.5237,22.5052,22.5237,38641.2858
2010-07-13 12:25:00,36.43,36.48,36.43,36.46,24507.01014476234,22.5237,22.5546,22.5237,22.5423,24507.0101
2010-07-13 12:30:00,36.46,36.48,36.44,36.46,11854.553744443176,22.5423,22.5546,22.5299,22.5423,11854.5537
2010-07-13 12:35:00,36.45,36.48,36.45,36.48,22797.218739313805,22.5361,22.5546,22.5361,22.5546,22797.2187
2010-07-13 12:40:00,36.47,36.47,36.43,36.43,10144.762338994642,22.5485,22.5485,22.5237,22.5237,10144.7623
2010-07-13 12:45:00,36.43,36.43,36.38,36.39,16300.01139860937,22.5237,22.5237,22.4928,22.499,16300.0114
2010-07-13 12:50:00,36.39,36.4,36.38,36.4,29636.384361107943,22.499,22.5052,22.4928,22.5052,29636.3844
2010-07-13 12:55:00,36.39,36.4,36.35,36.35,30092.32873589422,22.499,22.5052,22.4743,22.4743,30092.3287
2010-07-13 13:00:00,36.35,36.4,36.34,36.39,24393.02405106577,22.4743,22.5052,22.4681,22.499,24393.0241
2010-07-13 13:05:00,36.38,36.39,36.36,36.39,17781.830616664767,22.4928,22.499,22.4804,22.499,17781.8306
2010-07-13 13:10:00,36.38,36.38,36.32,36.35,23025.190926706942,22.4928,22.4928,22.4557,22.4743,23025.1909
2010-07-13 13:15:00,36.34,36.34,36.3,36.33,18465.74717884418,22.4681,22.4681,22.4434,22.4619,18465.7472
2010-07-13 13:20:00,36.32,36.36,36.3,36.32,21657.35780234812,22.4557,22.4804,22.4434,22.4557,21657.3578
2010-07-13 13:25:00,36.32,36.33,36.27,36.3,29294.42608001824,22.4557,22.4619,22.4248,22.4434,29294.4261
2010-07-13 13:30:00,36.31,36.34,36.3,36.33,16869.941867092213,22.4495,22.4681,22.4434,22.4619,16869.9419
2010-07-13 13:35:00,36.34,36.35,36.31,36.34,48330.10372734527,22.4681,22.4743,22.4495,22.4681,48330.1037
2010-07-13 13:40:00,36.34,36.35,36.3,36.32,26900.71811239029,22.4681,22.4743,22.4434,22.4557,26900.7181
2010-07-13 13:45:00,36.32,36.34,36.3,36.3,22341.27436452753,22.4557,22.4681,22.4434,22.4434,22341.2744
2010-07-13 13:50:00,36.3,36.3,36.25,36.26,32030.092328735893,22.4434,22.4434,22.4124,22.4186,32030.0923
2010-07-13 13:55:00,36.25,36.29,36.24,36.27,26216.80155021088,22.4124,22.4372,22.4063,22.4248,26216.8016
2010-07-13 14:00:00,36.28,36.34,36.28,36.32,24051.065769976063,22.431,22.4681,22.431,22.4557,24051.0658
2010-07-13 14:05:00,36.31,36.32,36.29,36.31,48444.08982104183,22.4495,22.4557,22.4372,22.4495,48444.0898
2010-07-13 14:10:00,36.3,36.35,36.29,36.35,24393.02405106577,22.4434,22.4743,22.4372,22.4743,24393.0241
2010-07-13 14:15:00,36.36,36.37,36.34,36.37,21657.35780234812,22.4804,22.4866,22.4681,22.4866,21657.3578
2010-07-13 14:20:00,36.36,36.36,36.32,36.35,33739.88373418443,22.4804,22.4804,22.4557,22.4743,33739.8837
2010-07-13 14:25:00,36.35,36.36,36.3,36.33,23709.107488886355,22.4743,22.4804,22.4434,22.4619,23709.1075
2010-07-13 14:30:00,36.34,36.38,36.34,36.36,24279.0379573692,22.4681,22.4928,22.4681,22.4804,24279.038
2010-07-13 14:35:00,36.36,36.4,36.36,36.36,26672.74592499715,22.4804,22.5052,22.4804,22.4804,26672.7459
2010-07-13 14:40:00,36.36,36.37,36.35,36.36,22683.23264561724,22.4804,22.4866,22.4743,22.4804,22683.2326
2010-07-13 14:45:00,36.36,36.38,36.35,36.37,20859.45514647213,22.4804,22.4928,22.4743,22.4866,20859.4551
2010-07-13 14:50:00,36.37,36.37,36.34,36.35,99167.90151601504,22.4866,22.4866,22.4681,22.4743,99167.9015
2010-07-13 14:55:00,36.36,36.43,36.36,36.43,71013.3363729625,22.4804,22.5237,22.4804,22.5237,71013.3364
2010-07-13 15:00:00,36.43,36.49,36.43,36.46,53459.47794369087,22.5237,22.5608,22.5237,22.5423,53459.4779
2010-07-13 15:05:00,36.47,36.5,36.45,36.47,53801.43622478058,22.5485,22.567,22.5361,22.5485,53801.4362
2010-07-13 15:10:00,36.46,36.5,36.46,36.49,25988.82936281773,22.5423,22.567,22.5423,22.5608,25988.8294
2010-07-13 15:15:00,36.5,36.5,36.46,36.47,22227.28827083096,22.567,22.567,22.5423,22.5485,22227.2883
2010-07-13 15:20:00,36.47,36.47,36.41,36.41,50837.79778866978,22.5485,22.5485,22.5114,22.5114,50837.7978
2010-07-13 15:25:00,36.42,36.44,36.4,36.43,56993.04684828451,22.5175,22.5299,22.5052,22.5237,56993.0468
2010-07-13 15:30:00,36.43,36.43,36.41,36.42,44226.60435426878,22.5237,22.5237,22.5114,22.5175,44226.6044
2010-07-13 15:35:00,36.41,36.42,36.41,36.41,52775.561381511456,22.5114,22.5175,22.5114,22.5114,52775.5614
2010-07-13 15:40:00,36.41,36.47,36.41,36.45,70899.35027926593,22.5114,22.5485,22.5114,22.5361,70899.3503
2010-07-13 15:45:00,36.46,36.51,36.46,36.5,100421.7485466773,22.5423,22.5732,22.5423,22.567,100421.7485
2010-07-13 15:50:00,36.5,36.5,36.42,36.43,124928.75869143964,22.567,22.567,22.5175,22.5237,124928.7587
2010-07-13 15:55:00,36.43,36.43,36.36,36.37,174398.7233557506,22.5237,22.5237,22.4804,22.4866,174398.7234
2010-07-14 09:30:00,36.38,36.5,36.31,36.5,89023.1391770204,22.4928,22.567,22.4495,22.567,89023.1392
2010-07-14 09:35:00,36.5,36.55,36.44,36.5,72039.21121623162,22.567,22.5979,22.5299,22.567,72039.2112
2010-07-14 09:40:00,36.51,36.57,36.48,36.53,66795.85090618944,22.5732,22.6103,22.5546,22.5856,66795.8509
2010-07-14 09:45:00,36.54,36.6,36.51,36.59,40009.11888749572,22.5917,22.6288,22.5732,22.6227,40009.1189
2010-07-14 09:50:00,36.59,36.61,36.53,36.54,35335.68904593639,22.6227,22.635,22.5856,22.5917,35335.689
2010-07-14 09:55:00,36.55,36.58,36.53,36.57,27926.59295565941,22.5979,22.6165,22.5856,22.6103,27926.593
2010-07-14 10:00:00,36.57,36.59,36.5,36.53,40807.02154337171,22.6103,22.6227,22.567,22.5856,40807.0215
2010-07-14 10:05:00,36.54,36.55,36.5,36.51,23139.17702040352,22.5917,22.5979,22.567,22.5732,23139.177
2010-07-14 10:10:00,36.51,36.52,36.49,36.49,30206.31482959079,22.5732,22.5794,22.5608,22.5608,30206.3148
2010-07-14 10:15:00,36.49,36.54,36.48,36.53,25190.926706941755,22.5608,22.5917,22.5546,22.5856,25190.9267
2010-07-14 10:20:00,36.52,36.59,36.52,36.59,30890.231391770205,22.5794,22.6227,22.5794,22.6227,30890.2314
2010-07-14 10:25:00,36.59,36.59,36.54,36.55,31916.10623503933,22.6227,22.6227,22.5917,22.5979,31916.1062
2010-07-14 10:30:00,36.55,36.57,36.52,36.54,47988.14544625556,22.5979,22.6103,22.5794,22.5917,47988.1454
2010-07-14 10:35:00,36.55,36.56,36.5,36.5,26672.74592499715,22.5979,22.6041,22.567,22.567,26672.7459
2010-07-14 10:40:00,36.5,36.52,36.49,36.51,16413.997492305938,22.567,22.5794,22.5608,22.5732,16413.9975
2010-07-14 10:45:00,36.5,36.57,36.5,36.53,19947.56639689958,22.567,22.6103,22.567,22.5856,19947.5664
2010-07-14 10:50:00,36.54,36.56,36.51,36.51,22569.246551920667,22.5917,22.6041,22.5732,22.5732,22569.2466
2010-07-14 10:55:00,36.51,36.58,36.51,36.58,64174.17075116836,22.5732,22.6165,22.5732,22.6165,64174.1708
2010-07-14 11:00:00,36.58,36.63,36.57,36.62,74204.94699646643,22.6165,22.6474,22.6103,22.6412,74204.947
2010-07-14 11:05:00,36.62,36.62,36.57,36.59,31574.147953949618,22.6412,22.6412,22.6103,22.6227,31574.148
2010-07-14 11:10:00,36.59,36.61,36.58,36.6,27584.634674569705,22.6227,22.635,22.6165,22.6288,27584.6347
2010-07-14 11:15:00,36.6,36.6,36.57,36.6,34651.772483756984,22.6288,22.6288,22.6103,22.6288,34651.7725
2010-07-14 11:20:00,36.6,36.64,36.58,36.63,28724.4956115354,22.6288,22.6536,22.6165,22.6474,28724.4956
2010-07-14 11:25:00,36.62,36.64,36.59,36.62,17097.914054485354,22.6412,22.6536,22.6227,22.6412,17097.9141
2010-07-14 11:30:00,36.62,36.66,36.61,36.66,14362.247805767696,22.6412,22.6659,22.635,22.6659,14362.2478
2010-07-14 11:35:00,36.66,36.67,36.64,36.67,12766.44249401573,22.6659,22.6721,22.6536,22.6721,12766.4425
2010-07-14 11:40:00,36.67,36.68,36.64,36.64,25076.940613245184,22.6721,22.6783,22.6536,22.6536,25076.9406
2010-07-14 11:45:00,36.64,36.69,36.63,36.68,16755.955773395646,22.6536,22.6845,22.6474,22.6783,16755.9558
2010-07-14 11:50:00,36.67,36.7,36.66,36.67,12196.512025532886,22.6721,22.6907,22.6659,22.6721,12196.512
2010-07-14 11:55:00,36.67,36.67,36.64,36.64,22227.28827083096,22.6721,22.6721,22.6536,22.6536,22227.2883
2010-07-14 12:00:00,36.64,36.66,36.64,36.64,17895.816710361338,22.6536,22.6659,22.6536,22.6536,17895.8167
2010-07-14 12:05:00,36.64,36.65,36.63,36.64,14476.233899464263,22.6536,22.6597,22.6474,22.6536,14476.2339
2010-07-14 12:10:00,36.65,36.65,36.61,36.62,22911.20483301037,22.6597,22.6597,22.635,22.6412,22911.2048
2010-07-14 12:15:00,36.61,36.64,36.61,36.63,14020.28952467799,22.635,22.6536,22.635,22.6474,14020.2895
2010-07-14 12:20:00,36.63,36.64,36.61,36.63,13108.400775105438,22.6474,22.6536,22.635,22.6474,13108.4008
2010-07-14 12:25:00,36.63,36.63,36.6,36.6,24393.02405106577,22.6474,22.6474,22.6288,22.6288,24393.0241
2010-07-14 12:30:00,36.6,36.62,36.58,36.61,16186.0253049128,22.6288,22.6412,22.6165,22.635,16186.0253
2010-07-14 12:35:00,36.6,36.62,36.6,36.62,10258.748432691213,22.6288,22.6412,22.6288,22.6412,10258.7484
2010-07-14 12:40:00,36.61,36.62,36.59,36.62,14248.261712071127,22.635,22.6412,22.6227,22.6412,14248.2617
2010-07-14 12:45:00,36.63,36.63,36.6,36.6,14134.27561837456,22.6474,22.6474,22.6288,22.6288,14134.2756
2010-07-14 12:50:00,36.61,36.61,36.57,36.58,15274.136555340248,22.635,22.635,22.6103,22.6165,15274.1366
2010-07-14 12:55:00,36.57,36.6,36.57,36.6,17325.886241878492,22.6103,22.6288,22.6103,22.6288,17325.8862
2010-07-14 13:00:00,36.61,36.62,36.57,36.58,15046.16436794711,22.635,22.6412,22.6103,22.6165,15046.1644
2010-07-14 13:05:00,36.58,36.58,36.53,36.54,45138.49310384133,22.6165,22.6165,22.5856,22.5917,45138.4931
2010-07-14 13:10:00,36.54,36.57,36.53,36.56,17781.830616664767,22.5917,22.6103,22.5856,22.6041,17781.8306
2010-07-14 13:15:00,36.55,36.56,36.53,36.56,14362.247805767696,22.5979,22.6041,22.5856,22.6041,14362.2478
2010-07-14 13:20:00,36.56,36.57,36.54,36.54,16641.969679699076,22.6041,22.6103,22.5917,22.5917,16641.9697
2010-07-14 13:25:00,36.55,36.57,36.53,36.55,13222.386868802008,22.5979,22.6103,22.5856,22.5979,13222.3869
2010-07-14 13:30:00,36.56,36.58,36.54,36.56,15730.080930126524,22.6041,22.6165,22.5917,22.6041,15730.0809
2010-07-14 13:35:00,36.56,36.56,36.52,36.53,26900.71811239029,22.6041,22.6041,22.5794,22.5856,26900.7181
2010-07-14 13:40:00,36.52,36.53,36.5,36.51,24848.968425852046,22.5794,22.5856,22.567,22.5732,24848.9684
2010-07-14 13:45:00,36.52,36.54,36.51,36.51,29066.4538926251,22.5794,22.5917,22.5732,22.5732,29066.4539
2010-07-14 13:50:00,36.5,36.51,36.48,36.49,21429.385614954976,22.567,22.5732,22.5546,22.5608,21429.3856
2010-07-14 13:55:00,36.48,36.5,36.48,36.48,39439.18841901288,22.5546,22.567,22.5546,22.5546,39439.1884
2010-07-14 14:00:00,36.48,36.5,36.42,36.44,76370.68277670124,22.5546,22.567,22.5175,22.5299,76370.6828
2010-07-14 14:05:00,36.46,36.46,36.37,36.43,44796.53482275162,22.5423,22.5423,22.4866,22.5237,44796.5348
2010-07-14 14:10:00,36.43,36.45,36.38,36.41,68049.6979368517,22.5237,22.5361,22.4928,22.5114,68049.6979
2010-07-14 14:15:00,36.4,36.48,36.4,36.46,74888.86355864584,22.5052,22.5546,22.5052,22.5423,74888.8636
2010-07-14 14:20:00,36.45,36.47,36.36,36.36,38869.25795053004,22.5361,22.5485,22.4804,22.4804,38869.258
2010-07-14 14:25:00,36.36,36.41,36.35,36.38,65314.03168813405,22.4804,22.5114,22.4743,22.4928,65314.0317
2010-07-14 14:30:00,36.38,36.43,36.36,36.41,52319.61700672518,22.4928,22.5237,22.4804,22.5114,52319.617
2010-07-14 14:35:00,36.42,36.44,36.4,36.42,41832.89638664083,22.5175,22.5299,22.5052,22.5175,41832.8964
2010-07-14 14:40:00,36.4,36.43,36.38,36.39,27128.690299783422,22.5052,22.5237,22.4928,22.499,27128.6903
2010-07-14 14:45:00,36.4,36.46,36.39,36.45,33169.95326570159,22.5052,22.5423,22.499,22.5361,33169.9533
2010-07-14 14:50:00,36.44,36.48,36.42,36.46,28838.481705231963,22.5299,22.5546,22.5175,22.5423,28838.4817
2010-07-14 14:55:00,36.47,36.5,36.47,36.5,43200.729510999656,22.5485,22.567,22.5485,22.567,43200.7295
2010-07-14 15:00:00,36.5,36.54,36.5,36.53,32030.092328735893,22.567,22.5917,22.567,22.5856,32030.0923
2010-07-14 15:05:00,36.52,36.53,36.5,36.5,35791.63342072268,22.5794,22.5856,22.567,22.567,35791.6334
2010-07-14 15:10:00,36.5,36.5,36.46,36.48,52433.60310042175,22.567,22.567,22.5423,22.5546,52433.6031
2010-07-14 15:15:00,36.48,36.55,36.48,36.52,107830.8446369543,22.5546,22.5979,22.5546,22.5794,107830.8446
2010-07-14 15:20:00,36.53,36.56,36.52,36.54,54371.36669326342,22.5856,22.6041,22.5794,22.5917,54371.3667
2010-07-14 15:25:00,36.54,36.57,36.53,36.53,48786.04810213154,22.5917,22.6103,22.5856,22.5856,48786.0481
2010-07-14 15:30:00,36.53,36.56,36.51,36.53,76826.62715148753,22.5856,22.6041,22.5732,22.5856,76826.6272
2010-07-14 15:35:00,36.52,36.53,36.5,36.5,53231.50575629773,22.5794,22.5856,22.567,22.567,53231.5058
2010-07-14 15:40:00,36.5,36.5,36.43,36.44,81158.09871195714,22.567,22.567,22.5237,22.5299,81158.0987
2010-07-14 15:45:00,36.44,36.51,36.43,36.5,82753.90402370911,22.5299,22.5732,22.5237,22.567,82753.904
2010-07-14 15:50:00,36.5,36.55,36.5,36.54,87199.3616778753,22.567,22.5979,22.567,22.5917,87199.3617
2010-07-14 15:55:00,36.54,36.6,36.54,36.59,173714.8067935712,22.5917,22.6288,22.5917,22.6227,173714.8068
2010-07-15 09:30:00,36.69,36.73,36.42,36.69,62122.421064630114,22.6845,22.7092,22.5175,22.6845,62122.4211
2010-07-15 09:35:00,36.66,36.76,36.64,36.64,45480.45138493104,22.6659,22.7278,22.6536,22.6536,45480.4514
2010-07-15 09:40:00,36.64,36.71,36.62,36.64,44682.54872905506,22.6536,22.6968,22.6412,22.6536,44682.5487
2010-07-15 09:45:00,36.64,36.67,36.57,36.57,68505.64231163797,22.6536,22.6721,22.6103,22.6103,68505.6423
2010-07-15 09:50:00,36.57,36.61,36.49,36.5,75686.76621452183,22.6103,22.635,22.5608,22.567,75686.7662
2010-07-15 09:55:00,36.5,36.52,36.46,36.5,61894.44887723698,22.567,22.5794,22.5423,22.567,61894.4489
2010-07-15 10:00:00,36.5,36.5,36.36,36.36,93468.5968311866,22.567,22.567,22.4804,22.4804,93468.5968
2010-07-15 10:05:00,36.36,36.43,36.31,36.35,48900.034195828106,22.4804,22.5237,22.4495,22.4743,48900.0342
2010-07-15 10:10:00,36.34,36.35,36.26,36.31,62920.3237205061,22.4681,22.4743,22.4186,22.4495,62920.3237
2010-07-15 10:15:00,36.3,36.3,36.18,36.26,50837.79778866978,22.4434,22.4434,22.3692,22.4186,50837.7978
2010-07-15 10:20:00,36.25,36.25,36.18,36.21,50039.8951327938,22.4124,22.4124,22.3692,22.3877,50039.8951
2010-07-15 10:25:00,36.21,36.25,36.19,36.24,15274.136555340248,22.3877,22.4124,22.3753,22.4063,15274.1366
2010-07-15 10:30:00,36.24,36.25,36.19,36.19,21657.35780234812,22.4063,22.4124,22.3753,22.3753,21657.3578
2010-07-15 10:35:00,36.2,36.23,36.17,36.23,33397.92545309472,22.3815,22.4001,22.363,22.4001,33397.9255
2010-07-15 10:40:00,36.22,36.22,36.14,36.2,35335.68904593639,22.3939,22.3939,22.3444,22.3815,35335.689
2010-07-15 10:45:00,36.2,36.21,36.15,36.21,30662.259204377067,22.3815,22.3877,22.3506,22.3877,30662.2592
2010-07-15 10:50:00,36.21,36.21,36.16,36.21,29408.41217371481,22.3877,22.3877,22.3568,22.3877,29408.4122
2010-07-15 10:55:00,36.21,36.22,36.17,36.17,20289.524677989284,22.3877,22.3939,22.363,22.363,20289.5247
2010-07-15 11:00:00,36.19,36.22,36.18,36.21,21885.32998974125,22.3753,22.3939,22.3692,22.3877,21885.33
2010-07-15 11:05:00,36.2,36.24,36.19,36.2,52205.63091302861,22.3815,22.4063,22.3753,22.3815,52205.6309
2010-07-15 11:10:00,36.2,36.23,36.18,36.22,35791.63342072268,22.3815,22.4001,22.3692,22.3939,35791.6334
2010-07-15 11:15:00,36.22,36.27,36.22,36.25,22227.28827083096,22.3939,22.4248,22.3939,22.4124,22227.2883
2010-07-15 11:20:00,36.25,36.32,36.24,36.3,39895.13279379916,22.4124,22.4557,22.4063,22.4434,39895.1328
2010-07-15 11:25:00,36.3,36.32,36.29,36.32,18123.788897754475,22.4434,22.4557,22.4372,22.4557,18123.7889
2010-07-15 11:30:00,36.31,36.31,36.26,36.27,37957.36920095748,22.4495,22.4495,22.4186,22.4248,37957.3692
2010-07-15 11:35:00,36.27,36.35,36.27,36.33,29864.356548501084,22.4248,22.4743,22.4248,22.4619,29864.3565
2010-07-15 11:40:00,36.33,36.33,36.29,36.3,19605.60811580987,22.4619,22.4619,22.4372,22.4434,19605.6081
2010-07-15 11:45:00,36.3,36.31,36.27,36.28,19491.6220221133,22.4434,22.4495,22.4248,22.431,19491.622
2010-07-15 11:50:00,36.28,36.3,36.26,36.3,11284.623275960334,22.431,22.4434,22.4186,22.4434,11284.6233
2010-07-15 11:55:00,36.29,36.3,36.25,36.26,14704.206086857404,22.4372,22.4434,22.4124,22.4186,14704.2061
2010-07-15 12:00:00,36.25,36.26,36.24,36.24,8320.984839849538,22.4124,22.4186,22.4063,22.4063,8320.9848
2010-07-15 12:05:00,36.24,36.27,36.24,36.24,22227.28827083096,22.4063,22.4248,22.4063,22.4063,22227.2883
2010-07-15 12:10:00,36.24,36.29,36.23,36.28,14362.247805767696,22.4063,22.4372,22.4001,22.431,14362.2478
2010-07-15 12:15:00,36.28,36.29,36.24,36.24,11854.553744443176,22.431,22.4372,22.4063,22.4063,11854.5537
2010-07-15 12:20:00,36.25,36.25,36.19,36.19,9574.831870511798,22.4124,22.4124,22.3753,22.3753,9574.8319
2010-07-15 12:25:00,36.2,36.21,36.19,36.19,14818.192180553971,22.3815,22.3877,22.3753,22.3753,14818.1922
2010-07-15 12:30:00,36.19,36.21,36.16,36.21,13564.345149891711,22.3753,22.3877,22.3568,22.3877,13564.3451
2010-07-15 12:35:00,36.21,36.21,36.18,36.2,12538.470306622592,22.3877,22.3877,22.3692,22.3815,12538.4703
2010-07-15 12:40:00,36.19,36.2,36.15,36.16,8662.943120939246,22.3753,22.3815,22.3506,22.3568,8662.9431
2010-07-15 12:45:00,36.17,36.21,36.16,36.21,11740.567650746609,22.363,22.3877,22.3568,22.3877,11740.5677
2010-07-15 12:50:00,36.2,36.23,36.2,36.22,10486.72062008435,22.3815,22.4001,22.3815,22.3939,10486.7206
2010-07-15 12:55:00,36.23,36.23,36.2,36.2,8434.970933546107,22.4001,22.4001,22.3815,22.3815,8434.9709
2010-07-15 13:00:00,36.21,36.23,36.21,36.21,18579.73327254075,22.3877,22.4001,22.3877,22.3877,18579.7333
2010-07-15 13:05:00,36.21,36.26,36.2,36.24,15388.122649036815,22.3877,22.4186,22.3815,22.4063,15388.1226
2010-07-15 13:10:00,36.25,36.27,36.22,36.26,16527.98358600251,22.4124,22.4248,22.3939,22.4186,16527.9836
2010-07-15 13:15:00,36.27,36.32,36.27,36.32,9232.87358942209,22.4248,22.4557,22.4248,22.4557,9232.8736
2010-07-15 13:20:00,36.33,36.36,36.33,36.36,14932.178274250542,22.4619,22.4804,22.4619,22.4804,14932.1783
2010-07-15 13:25:00,36.37,36.39,36.34,36.36,20859.45514647213,22.4866,22.499,22.4681,22.4804,20859.4551
2010-07-15 13:30:00,36.36,36.4,36.35,36.35,18921.69155363046,22.4804,22.5052,22.4743,22.4743,18921.6916
2010-07-15 13:35:00,36.34,36.39,36.34,36.37,14704.206086857404,22.4681,22.499,22.4681,22.4866,14704.2061
2010-07-15 13:40:00,36.37,36.38,36.35,36.36,16072.039211216232,22.4866,22.4928,22.4743,22.4804,16072.0392
2010-07-15 13:45:00,36.36,36.41,36.36,36.39,20745.469052775563,22.4804,22.5114,22.4804,22.499,20745.4691
2010-07-15 13:50:00,36.39,36.39,36.34,36.35,14704.206086857404,22.499,22.499,22.4681,22.4743,14704.2061
2010-07-15 13:55:00,36.35,36.37,36.35,36.36,9802.804057904936,22.4743,22.4866,22.4743,22.4804,9802.8041
2010-07-15 14:00:00,36.36,36.41,36.34,36.39,23823.09358258293,22.4804,22.5114,22.4681,22.499,23823.0936
2010-07-15 14:05:00,36.38,36.38,36.34,36.35,10828.678901174057,22.4928,22.4928,22.4681,22.4743,10828.6789
2010-07-15 14:10:00,36.35,36.4,36.35,36.37,19605.60811580987,22.4743,22.5052,22.4743,22.4866,19605.6081
2010-07-15 14:15:00,36.36,36.39,36.36,36.39,15502.108742733386,22.4804,22.499,22.4804,22.499,15502.1087
2010-07-15 14:20:00,36.4,36.41,36.37,36.38,13450.359056195144,22.5052,22.5114,22.4866,22.4928,13450.3591
2010-07-15 14:25:00,36.38,36.44,36.36,36.43,28040.57904935598,22.4928,22.5299,22.4804,22.5237,28040.579
2010-07-15 14:30:00,36.43,36.47,36.42,36.43,25874.843269121167,22.5237,22.5485,22.5175,22.5237,25874.8433
2010-07-15 14:35:00,36.42,36.44,36.38,36.43,43086.74341730309,22.5175,22.5299,22.4928,22.5237,43086.7434
2010-07-15 14:40:00,36.43,36.45,36.41,36.41,20631.482959078992,22.5237,22.5361,22.5114,22.5114,20631.483
2010-07-15 14:45:00,36.42,36.45,36.41,36.44,16413.997492305938,22.5175,22.5361,22.5114,22.5299,16413.9975
2010-07-15 14:50:00,36.44,36.44,36.41,36.42,14704.206086857404,22.5299,22.5299,22.5114,22.5175,14704.2061
2010-07-15 14:55:00,36.42,36.43,36.37,36.38,24848.968425852046,22.5175,22.5237,22.4866,22.4928,24848.9684
2010-07-15 15:00:00,36.38,36.42,36.38,36.4,17211.90014818192,22.4928,22.5175,22.4928,22.5052,17211.9001
2010-07-15 15:05:00,36.4,36.4,36.32,36.34,37387.43873247464,22.5052,22.5052,22.4557,22.4681,37387.4387
2010-07-15 15:10:00,36.33,36.34,36.29,36.29,46278.35404080703,22.4619,22.4681,22.4372,22.4372,46278.354
2010-07-15 15:15:00,36.29,36.34,36.28,36.31,46050.381853413885,22.4372,22.4681,22.431,22.4495,46050.3819
2010-07-15 15:20:00,36.3,36.34,36.28,36.29,37387.43873247464,22.4434,22.4681,22.431,22.4372,37387.4387
2010-07-15 15:25:00,36.29,36.39,36.27,36.38,76712.64105779096,22.4372,22.499,22.4248,22.4928,76712.6411
2010-07-15 15:30:00,36.38,36.47,36.37,36.39,71811.23902883848,22.4928,22.5485,22.4866,22.499,71811.239
2010-07-15 15:35:00,36.4,36.47,36.39,36.45,70557.39199817623,22.5052,22.5485,22.499,22.5361,70557.392
2010-07-15 15:40:00,36.45,36.5,36.43,36.47,76940.61324518408,22.5361,22.567,22.5237,22.5485,76940.6132
2010-07-15 15:45:00,36.48,36.61,36.48,36.55,129716.17462669556,22.5546,22.635,22.5546,22.5979,129716.1746
2010-07-15 15:50:00,36.55,36.64,36.55,36.64,135529.46540522057,22.5979,22.6536,22.5979,22.6536,135529.4654
2010-07-15 15:55:00,36.64,36.65,36.57,36.57,203807.13552946545,22.6536,22.6597,22.6103,22.6103,203807.1355
2010-07-16 09:30:00,36.56,36.56,36.14,36.45,628177.3623617919,22.6041,22.6041,22.3444,22.5361,628177.3624
2010-07-16 09:35:00,36.43,36.54,36.39,36.41,65314.03168813405,22.5237,22.5917,22.499,22.5114,65314.0317
2010-07-16 09:40:00,36.41,36.43,36.35,36.38,48444.08982104183,22.5114,22.5237,22.4743,22.4928,48444.0898
2010-07-16 09:45:00,36.36,36.42,36.31,36.37,78194.46027584634,22.4804,22.5175,22.4495,22.4866,78194.4603
2010-07-16 09:50:00,36.38,36.41,36.22,36.24,97686.08229795966,22.4928,22.5114,22.3939,22.4063,97686.0823
2010-07-16 09:55:00,36.23,36.25,36.12,36.15,107032.94198107831,22.4001,22.4124,22.3321,22.3506,107032.942
2010-07-16 10:00:00,36.14,36.17,36.08,36.12,62350.393252023256,22.3444,22.363,22.3073,22.3321,62350.3933
2010-07-16 10:05:00,36.12,36.14,35.94,35.96,135073.5210304343,22.3321,22.3444,22.2208,22.2331,135073.521
2010-07-16 10:10:00,35.95,35.98,35.93,35.96,96432.2352672974,22.227,22.2455,22.2146,22.2331,96432.2353
2010-07-16 10:15:00,35.96,35.97,35.92,35.96,79790.26558759832,22.2331,22.2393,22.2084,22.2331,79790.2656
2010-07-16 10:20:00,35.96,36.0,35.93,36.0,30092.32873589422,22.2331,22.2579,22.2146,22.2579,30092.3287
2010-07-16 10:25:00,36.0,36.01,35.93,36.0,32144.078422432463,22.2579,22.2641,22.2146,22.2579,32144.0784
2010-07-16 10:30:00,36.0,36.01,35.95,36.0,35791.63342072268,22.2579,22.2641,22.227,22.2579,35791.6334
2010-07-16 10:35:00,36.0,36.02,35.98,35.99,29408.41217371481,22.2579,22.2702,22.2455,22.2517,29408.4122
2010-07-16 10:40:00,35.98,36.02,35.96,36.02,29408.41217371481,22.2455,22.2702,22.2331,22.2702,29408.4122
2010-07-16 10:45:00,36.03,36.07,36.0,36.0,32827.99498461188,22.2764,22.3011,22.2579,22.2579,32827.995
2010-07-16 10:50:00,35.99,36.03,35.99,36.01,27470.64858087313,22.2517,22.2764,22.2517,22.2641,27470.6486
2010-07-16 10:55:00,36.0,36.05,36.0,36.04,21087.427333865267,22.2579,22.2888,22.2579,22.2826,21087.4273
2010-07-16 11:00:00,36.03,36.05,35.96,35.96,32941.98107830845,22.2764,22.2888,22.2331,22.2331,32941.9811
2010-07-16 11:05:00,35.98,36.03,35.98,36.02,34081.84201527414,22.2455,22.2764,22.2455,22.2702,34081.842
2010-07-16 11:10:00,36.02,36.06,36.01,36.04,8434.970933546107,22.2702,22.295,22.2641,22.2826,8434.9709
2010-07-16 11:15:00,36.04,36.06,36.0,36.0,12994.414681408867,22.2826,22.295,22.2579,22.2579,12994.4147
2010-07-16 11:20:00,36.0,36.0,35.89,35.92,31574.147953949618,22.2579,22.2579,22.1899,22.2084,31574.148
2010-07-16 11:25:00,35.93,36.01,35.91,36.0,18693.71936623732,22.2146,22.2641,22.2022,22.2579,18693.7194
2010-07-16 11:30:00,36.01,36.01,35.97,35.97,21771.343896044684,22.2641,22.2641,22.2393,22.2393,21771.3439
2010-07-16 11:35:00,35.96,36.0,35.93,35.97,30548.273110680497,22.2331,22.2579,22.2146,22.2393,30548.2731
2010-07-16 11:40:00,35.96,35.99,35.96,35.97,22113.30217713439,22.2331,22.2517,22.2331,22.2393,22113.3022
2010-07-16 11:45:00,35.96,35.97,35.9,35.9,14134.27561837456,22.2331,22.2393,22.196,22.196,14134.2756
2010-07-16 11:50:00,35.93,35.93,35.84,35.86,31118.203579163343,22.2146,22.2146,22.1589,22.1713,31118.2036
2010-07-16 11:55:00,35.86,35.89,35.83,35.85,24734.98233215548,22.1713,22.1899,22.1528,22.1651,24734.9823
2010-07-16 12:00:00,35.85,35.88,35.83,35.87,30890.231391770205,22.1651,22.1837,22.1528,22.1775,30890.2314
2010-07-16 12:05:00,35.87,35.9,35.86,35.9,27470.64858087313,22.1775,22.196,22.1713,22.196,27470.6486
2010-07-16 12:10:00,35.9,35.93,35.86,35.87,18351.761085147613,22.196,22.2146,22.1713,22.1775,18351.7611
2010-07-16 12:15:00,35.87,35.87,35.78,35.81,31346.17576655648,22.1775,22.1775,22.1219,22.1404,31346.1758
2010-07-16 12:20:00,35.8,35.82,35.79,35.8,14362.247805767696,22.1342,22.1466,22.128,22.1342,14362.2478
2010-07-16 12:25:00,35.81,35.84,35.79,35.82,26102.815456514305,22.1404,22.1589,22.128,22.1466,26102.8155
2010-07-16 12:30:00,35.81,35.82,35.79,35.81,8206.998746152969,22.1404,22.1466,22.128,22.1404,8206.9987
2010-07-16 12:35:00,35.81,35.81,35.78,35.79,13792.317337284852,22.1404,22.1404,22.1219,22.128,13792.3173
2010-07-16 12:40:00,35.8,35.84,35.8,35.84,13222.386868802008,22.1342,22.1589,22.1342,22.1589,13222.3869
2010-07-16 12:45:00,35.84,35.85,35.81,35.85,17325.886241878492,22.1589,22.1651,22.1404,22.1651,17325.8862
2010-07-16 12:50:00,35.84,35.85,35.81,35.82,18237.77499145104,22.1589,22.1651,22.1404,22.1466,18237.775
2010-07-16 12:55:00,35.81,35.81,35.77,35.8,24962.954519548617,22.1404,22.1404,22.1157,22.1342,24962.9545
2010-07-16 13:00:00,35.81,35.83,35.79,35.8,19605.60811580987,22.1404,22.1528,22.128,22.1342,19605.6081
2010-07-16 13:05:00,35.8,35.85,35.8,35.82,15046.16436794711,22.1342,22.1651,22.1342,22.1466,15046.1644
2010-07-16 13:10:00,35.81,35.85,35.79,35.79,24165.05186367264,22.1404,22.1651,22.128,22.128,24165.0519
2010-07-16 13:15:00,35.8,35.85,35.79,35.8,15616.094836429957,22.1342,22.1651,22.128,22.1342,15616.0948
2010-07-16 13:20:00,35.81,35.82,35.79,35.8,25988.82936281773,22.1404,22.1466,22.128,22.1342,25988.8294
2010-07-16 13:25:00,35.79,35.79,35.73,35.75,36589.536076598655,22.128,22.128,22.0909,22.1033,36589.5361
2010-07-16 13:30:00,35.75,35.82,35.72,35.79,39895.13279379916,22.1033,22.1466,22.0848,22.128,39895.1328
2010-07-16 13:35:00,35.79,35.81,35.74,35.77,26216.80155021088,22.128,22.1404,22.0971,22.1157,26216.8016
2010-07-16 13:40:00,35.76,35.76,35.71,35.71,43542.68779208937,22.1095,22.1095,22.0786,22.0786,43542.6878
2010-07-16 13:45:00,35.71,35.73,35.66,35.72,47760.17325886242,22.0786,22.0909,22.0477,22.0848,47760.1733
2010-07-16 13:50:00,35.71,35.73,35.67,35.69,28268.55123674912,22.0786,22.0909,22.0538,22.0662,28268.5512
2010-07-16 13:55:00,35.7,35.73,35.68,35.71,11056.651088567194,22.0724,22.0909,22.06,22.0786,11056.6511
2010-07-16 14:00:00,35.71,35.75,35.68,35.75,20403.51077168585,22.0786,22.1033,22.06,22.1033,20403.5108
2010-07-16 14:05:00,35.74,35.75,35.72,35.73,28610.509517838826,22.0971,22.1033,22.0848,22.0909,28610.5095
2010-07-16 14:10:00,35.73,35.75,35.7,35.73,31574.147953949618,22.0909,22.1033,22.0724,22.0909,31574.148
2010-07-16 14:15:00,35.73,35.73,35.66,35.67,27242.67639348,22.0909,22.0909,22.0477,22.0538,27242.6764
2010-07-16 14:20:00,35.68,35.72,35.67,35.71,22113.30217713439,22.06,22.0848,22.0538,22.0786,22113.3022
2010-07-16 14:25:00,35.71,35.75,35.71,35.71,22227.28827083096,22.0786,22.1033,22.0786,22.0786,22227.2883
2010-07-16 14:30:00,35.71,35.75,35.69,35.73,27128.690299783422,22.0786,22.1033,22.0662,22.0909,27128.6903
2010-07-16 14:35:00,35.74,35.74,35.67,35.71,16869.941867092213,22.0971,22.0971,22.0538,22.0786,16869.9419
2010-07-16 14:40:00,35.71,35.71,35.64,35.67,24848.968425852046,22.0786,22.0786,22.0353,22.0538,24848.9684
2010-07-16 14:45:00,35.68,35.73,35.68,35.7,34879.74467115012,22.06,22.0909,22.06,22.0724,34879.7447
2010-07-16 14:50:00,35.7,35.71,35.65,35.7,28952.46779892853,22.0724,22.0786,22.0415,22.0724,28952.4678
2010-07-16 14:55:00,35.7,35.71,35.66,35.66,18465.74717884418,22.0724,22.0786,22.0477,22.0477,18465.7472
2010-07-16 15:00:00,35.68,35.7,35.64,35.7,44112.61826057221,22.06,22.0724,22.0353,22.0724,44112.6183
2010-07-16 15:05:00,35.7,35.71,35.64,35.65,39097.23013792317,22.0724,22.0786,22.0353,22.0415,39097.2301
2010-07-16 15:10:00,35.65,35.66,35.6,35.66,51407.72825715263,22.0415,22.0477,22.0106,22.0477,51407.7283
2010-07-16 15:15:00,35.67,35.67,35.64,35.64,22569.246551920667,22.0538,22.0538,22.0353,22.0353,22569.2466
2010-07-16 15:20:00,35.63,35.65,35.59,35.59,52775.561381511456,22.0291,22.0415,22.0044,22.0044,52775.5614
2010-07-16 15:25:00,35.59,35.61,35.57,35.59,71925.22512253505,22.0044,22.0167,21.992,22.0044,71925.2251
2010-07-16 15:30:00,35.59,35.64,35.58,35.64,73521.03043428702,22.0044,22.0353,21.9982,22.0353,73521.0304
2010-07-16 15:35:00,35.64,35.71,35.64,35.68,134503.59056195145,22.0353,22.0786,22.0353,22.06,134503.5906
2010-07-16 15:40:00,35.68,35.71,35.66,35.66,83209.84839849538,22.06,22.0786,22.0477,22.0477,83209.8484
2010-07-16 15:45:00,35.66,35.69,35.61,35.64,223868.6880200616,22.0477,22.0662,22.0167,22.0353,223868.688
2010-07-16 15:50:00,35.64,35.71,35.63,35.71,222614.8409893993,22.0353,22.0786,22.0291,22.0786,222614.841
2010-07-16 15:55:00,35.71,35.73,35.63,35.63,278695.9990881113,22.0786,22.0909,22.0291,22.0291,278695.9991
2010-07-19 09:30:00,35.69,35.95,35.67,35.91,75230.82183973555,22.0662,22.227,22.0538,22.2022,75230.8218
2010-07-19 09:35:00,35.91,35.95,35.84,35.87,98597.9710475322,22.2022,22.227,22.1589,22.1775,98597.971
2010-07-19 09:40:00,35.86,35.9,35.85,35.88,48330.10372734527,22.1713,22.196,22.1651,22.1837,48330.1037
2010-07-19 09:45:00,35.87,35.93,35.86,35.91,62122.421064630114,22.1775,22.2146,22.1713,22.2022,62122.4211
2010-07-19 09:50:00,35.89,35.93,35.87,35.89,29294.42608001824,22.1899,22.2146,22.1775,22.1899,29294.4261
2010-07-19 09:55:00,35.9,35.91,35.86,35.87,29408.41217371481,22.196,22.2022,22.1713,22.1775,29408.4122
2010-07-19 10:00:00,35.86,35.89,35.83,35.87,42744.78513621338,22.1713,22.1899,22.1528,22.1775,42744.7851
2010-07-19 10:05:00,35.86,35.91,35.8,35.83,33283.93935939815,22.1713,22.2022,22.1342,22.1528,33283.9394
2010-07-19 10:10:00,35.83,35.85,35.79,35.84,44910.52091644819,22.1528,22.1651,22.128,22.1589,44910.5209
2010-07-19 10:15:00,35.84,35.84,35.79,35.82,22455.260458224097,22.1589,22.1589,22.128,22.1466,22455.2605
2010-07-19 10:20:00,35.82,35.84,35.79,35.82,37729.39701356435,22.1466,22.1589,22.128,22.1466,37729.397
2010-07-19 10:25:00,35.82,35.86,35.79,35.79,53573.46403738744,22.1466,22.1713,22.128,22.128,53573.464
2010-07-19 10:30:00,35.79,35.84,35.79,35.8,29636.384361107943,22.128,22.1589,22.128,22.1342,29636.3844
2010-07-19 10:35:00,35.8,35.87,35.8,35.82,39781.14670010259,22.1342,22.1775,22.1342,22.1466,39781.1467
2010-07-19 10:40:00,35.81,35.87,35.78,35.86,49811.92294540066,22.1404,22.1775,22.1219,22.1713,49811.9229
2010-07-19 10:45:00,35.86,35.86,35.76,35.79,33625.89764048786,22.1713,22.1713,22.1095,22.128,33625.8976
2010-07-19 10:50:00,35.79,35.81,35.74,35.81,31688.13404764619,22.128,22.1404,22.0971,22.1404,31688.134
2010-07-19 10:55:00,35.81,35.86,35.79,35.85,29978.34264219765,22.1404,22.1713,22.128,22.1651,29978.3426
2010-07-19 11:00:00,35.85,35.89,35.85,35.86,43086.74341730309,22.1651,22.1899,22.1651,22.1713,43086.7434
2010-07-19 11:05:00,35.87,35.93,35.86,35.9,55625.21372392568,22.1775,22.2146,22.1713,22.196,55625.2137
2010-07-19 11:10:00,35.9,35.94,35.9,35.94,41490.938105551126,22.196,22.2208,22.196,22.2208,41490.9381
2010-07-19 11:15:00,35.94,35.98,35.93,35.96,39895.13279379916,22.2208,22.2455,22.2146,22.2331,39895.1328
2010-07-19 11:20:00,35.95,35.98,35.95,35.96,33625.89764048786,22.227,22.2455,22.227,22.2331,33625.8976
2010-07-19 11:25:00,35.97,35.98,35.94,35.96,37615.410919867776,22.2393,22.2455,22.2208,22.2331,37615.4109
2010-07-19 11:30:00,35.95,35.97,35.93,35.93,10144.762338994642,22.227,22.2393,22.2146,22.2146,10144.7623
2010-07-19 11:35:00,35.93,35.93,35.9,35.9,23253.16311410008,22.2146,22.2146,22.196,22.196,23253.1631
2010-07-19 11:40:00,35.89,35.93,35.89,35.92,13450.359056195144,22.1899,22.2146,22.1899,22.2084,13450.3591
2010-07-19 11:45:00,35.92,35.93,35.9,35.93,11854.553744443176,22.2084,22.2146,22.196,22.2146,11854.5537
2010-07-19 11:50:00,35.93,35.97,35.93,35.96,14590.219993160834,22.2146,22.2393,22.2146,22.2331,14590.22
2010-07-19 11:55:00,35.95,35.96,35.94,35.95,8320.984839849538,22.227,22.2331,22.2208,22.227,8320.9848
2010-07-19 12:00:00,35.95,35.97,35.89,35.9,23595.121395189788,22.227,22.2393,22.1899,22.196,23595.1214
2010-07-19 12:05:00,35.89,35.91,35.87,35.9,11968.539838139746,22.1899,22.2022,22.1775,22.196,11968.5398
2010-07-19 12:10:00,35.91,35.91,35.86,35.87,12310.498119229454,22.2022,22.2022,22.1713,22.1775,12310.4981
2010-07-19 12:15:00,35.88,35.91,35.86,35.91,11854.553744443176,22.1837,22.2022,22.1713,22.2022,11854.5537
2010-07-19 12:20:00,35.92,35.92,35.89,35.91,30548.273110680497,22.2084,22.2084,22.1899,22.2022,30548.2731
2010-07-19 12:25:00,35.92,35.93,35.89,35.92,12652.45640031916,22.2084,22.2146,22.1899,22.2084,12652.4564
2010-07-19 12:30:00,35.91,35.92,35.88,35.9,10030.776245298071,22.2022,22.2084,22.1837,22.196,10030.7762
2010-07-19 12:35:00,35.9,35.94,35.9,35.93,15274.136555340248,22.196,22.2208,22.196,22.2146,15274.1366
2010-07-19 12:40:00,35.93,35.95,35.92,35.94,16755.955773395646,22.2146,22.227,22.2084,22.2208,16755.9558
2010-07-19 12:45:00,35.94,35.97,35.93,35.96,22113.30217713439,22.2208,22.2393,22.2146,22.2331,22113.3022
2010-07-19 12:50:00,35.97,36.0,35.96,35.96,9916.790151601504,22.2393,22.2579,22.2331,22.2331,9916.7902
2010-07-19 12:55:00,35.95,35.95,35.92,35.92,11968.539838139746,22.227,22.227,22.2084,22.2084,11968.5398
2010-07-19 13:00:00,35.92,35.93,35.91,35.91,15616.094836429957,22.2084,22.2146,22.2022,22.2022,15616.0948
2010-07-19 13:05:00,35.91,35.93,35.89,35.93,10942.664994870624,22.2022,22.2146,22.1899,22.2146,10942.665
2010-07-19 13:10:00,35.93,35.93,35.87,35.89,13564.345149891711,22.2146,22.2146,22.1775,22.1899,13564.3451
2010-07-19 13:15:00,35.89,35.9,35.85,35.86,12196.512025532886,22.1899,22.196,22.1651,22.1713,12196.512
2010-07-19 13:20:00,35.85,35.89,35.85,35.87,8206.998746152969,22.1651,22.1899,22.1651,22.1775,8206.9987
2010-07-19 13:25:00,35.86,35.87,35.83,35.84,9232.87358942209,22.1713,22.1775,22.1528,22.1589,9232.8736
2010-07-19 13:30:00,35.86,35.89,35.86,35.86,8434.970933546107,22.1713,22.1899,22.1713,22.1713,8434.9709
2010-07-19 13:35:00,35.86,35.86,35.82,35.84,23709.107488886355,22.1713,22.1713,22.1466,22.1589,23709.1075
2010-07-19 13:40:00,35.84,35.85,35.8,35.8,15730.080930126524,22.1589,22.1651,22.1342,22.1342,15730.0809
2010-07-19 13:45:00,35.81,35.86,35.81,35.86,16983.927960788784,22.1404,22.1713,22.1404,22.1713,16983.928
2010-07-19 13:50:00,35.85,35.85,35.82,35.85,17781.830616664767,22.1651,22.1651,22.1466,22.1651,17781.8306
2010-07-19 13:55:00,35.84,35.87,35.82,35.85,18921.69155363046,22.1589,22.1775,22.1466,22.1651,18921.6916
2010-07-19 14:00:00,35.85,35.87,35.84,35.86,14818.192180553971,22.1651,22.1775,22.1589,22.1713,14818.1922
2010-07-19 14:05:00,35.86,35.88,35.86,35.88,15160.15046164368,22.1713,22.1837,22.1713,22.1837,15160.1505
2010-07-19 14:10:00,35.89,35.93,35.89,35.93,17781.830616664767,22.1899,22.2146,22.1899,22.2146,17781.8306
2010-07-19 14:15:00,35.93,35.95,35.92,35.95,19377.635928416734,22.2146,22.227,22.2084,22.227,19377.6359
2010-07-19 14:20:00,35.95,35.95,35.92,35.95,10942.664994870624,22.227,22.227,22.2084,22.227,10942.665
2010-07-19 14:25:00,35.95,35.96,35.93,35.93,12424.484212926023,22.227,22.2331,22.2146,22.2146,12424.4842
2010-07-19 14:30:00,35.93,35.93,35.9,35.93,14932.178274250542,22.2146,22.2146,22.196,22.2146,14932.1783
2010-07-19 14:35:00,35.93,35.93,35.92,35.93,13336.372962498575,22.2146,22.2146,22.2084,22.2146,13336.373
2010-07-19 14:40:00,35.93,35.99,35.93,35.99,16186.0253049128,22.2146,22.2517,22.2146,22.2517,16186.0253
2010-07-19 14:45:00,35.99,36.03,35.99,36.01,22113.30217713439,22.2517,22.2764,22.2517,22.2641,22113.3022
2010-07-19 14:50:00,36.01,36.05,36.0,36.02,15844.067023823094,22.2641,22.2888,22.2579,22.2702,15844.067
2010-07-19 14:55:00,36.02,36.05,36.0,36.01,13678.331243588282,22.2702,22.2888,22.2579,22.2641,13678.3312
2010-07-19 15:00:00,36.01,36.04,36.0,36.04,20517.496865382425,22.2641,22.2826,22.2579,22.2826,20517.4969
2010-07-19 15:05:00,36.04,36.08,36.0,36.07,95862.30479881454,22.2826,22.3073,22.2579,22.3011,95862.3048
2010-07-19 15:10:00,36.07,36.08,36.03,36.03,73635.0165279836,22.3011,22.3073,22.2764,22.2764,73635.0165
2010-07-19 15:15:00,36.03,36.06,36.01,36.03,35449.675139632964,22.2764,22.295,22.2641,22.2764,35449.6751
2010-07-19 15:20:00,36.02,36.02,35.99,36.0,39553.17451270945,22.2702,22.2702,22.2517,22.2579,39553.1745
2010-07-19 15:25:00,36.0,36.0,35.93,35.93,45252.4791975379,22.2579,22.2579,22.2146,22.2146,45252.4792
2010-07-19 15:30:00,35.93,35.96,35.92,35.93,55169.26934913941,22.2146,22.2331,22.2084,22.2146,55169.2693
2010-07-19 15:35:00,35.92,35.94,35.87,35.9,90846.9166761655,22.2084,22.2208,22.1775,22.196,90846.9167
2010-07-19 15:40:00,35.9,35.94,35.9,35.93,61780.46278354041,22.196,22.2208,22.196,22.2146,61780.4628
2010-07-19 15:45:00,35.94,35.96,35.9,35.93,114442.0380713553,22.2208,22.2331,22.196,22.2146,114442.0381
2010-07-19 15:50:00,35.93,35.96,35.9,35.93,97116.1518294768,22.2146,22.2331,22.196,22.2146,97116.1518
2010-07-19 15:55:00,35.93,35.98,35.93,35.98,90960.90276986208,22.2146,22.2455,22.2146,22.2455,90960.9028
2010-07-20 09:30:00,35.65,35.7,35.51,35.54,65542.00387552718,22.0415,22.0724,21.9549,21.9735,65542.0039
2010-07-20 09:35:00,35.54,35.56,35.43,35.48,89365.09745811012,21.9735,21.9858,21.9055,21.9364,89365.0975
2010-07-20 09:40:00,35.47,35.48,35.43,35.46,118431.55135073522,21.9302,21.9364,21.9055,21.924,118431.5514
2010-07-20 09:45:00,35.46,35.49,35.41,35.43,40807.02154337171,21.924,21.9426,21.8931,21.9055,40807.0215
2010-07-20 09:50:00,35.43,35.43,35.4,35.4,45024.50701014476,21.9055,21.9055,21.8869,21.8869,45024.507
2010-07-20 09:55:00,35.4,35.42,35.37,35.39,42288.84076142711,21.8869,21.8993,21.8684,21.8807,42288.8408
2010-07-20 10:00:00,35.39,35.4,35.31,35.33,49925.909039097234,21.8807,21.8869,21.8313,21.8436,49925.909
2010-07-20 10:05:00,35.32,35.41,35.32,35.4,48330.10372734527,21.8374,21.8931,21.8374,21.8869,48330.1037
2010-07-20 10:10:00,35.4,35.46,35.36,35.36,39211.21623161974,21.8869,21.924,21.8622,21.8622,39211.2162
2010-07-20 10:15:00,35.36,35.51,35.36,35.51,20061.552490596147,21.8622,21.9549,21.8622,21.9549,20061.5525
2010-07-20 10:20:00,35.5,35.55,35.48,35.55,42174.854667730535,21.9487,21.9796,21.9364,21.9796,42174.8547
2010-07-20 10:25:00,35.55,35.57,35.5,35.51,33967.85592157757,21.9796,21.992,21.9487,21.9549,33967.8559
2010-07-20 10:30:00,35.5,35.53,35.47,35.53,25874.843269121167,21.9487,21.9673,21.9302,21.9673,25874.8433
2010-07-20 10:35:00,35.53,35.56,35.51,35.52,36475.549982902085,21.9673,21.9858,21.9549,21.9611,36475.55
2010-07-20 10:40:00,35.51,35.58,35.5,35.56,27584.634674569705,21.9549,21.9982,21.9487,21.9858,27584.6347
2010-07-20 10:45:00,35.56,35.59,35.56,35.57,30320.30092328736,21.9858,22.0044,21.9858,21.992,30320.3009
2010-07-20 10:50:00,35.57,35.59,35.54,35.57,28154.565143052547,21.992,22.0044,21.9735,21.992,28154.5651
2010-07-20 10:55:00,35.57,35.6,35.55,35.58,35791.63342072268,21.992,22.0106,21.9796,21.9982,35791.6334
2010-07-20 11:00:00,35.57,35.64,35.57,35.63,30890.231391770205,21.992,22.0353,21.992,22.0291,30890.2314
2010-07-20 11:05:00,35.63,35.72,35.59,35.71,89479.08355180667,22.0291,22.0848,22.0044,22.0786,89479.0836
2010-07-20 11:10:00,35.71,35.77,35.71,35.75,83779.77886697823,22.0786,22.1157,22.0786,22.1033,83779.7789
2010-07-20 11:15:00,35.75,35.87,35.75,35.86,99281.88760971162,22.1033,22.1775,22.1033,22.1713,99281.8876
2010-07-20 11:20:00,35.86,35.9,35.85,35.86,89821.04183289639,22.1713,22.196,22.1651,22.1713,89821.0418
2010-07-20 11:25:00,35.86,35.86,35.8,35.81,18921.69155363046,22.1713,22.1713,22.1342,22.1404,18921.6916
2010-07-20 11:30:00,35.81,35.83,35.77,35.77,17325.886241878492,22.1404,22.1528,22.1157,22.1157,17325.8862
2010-07-20 11:35:00,35.77,35.8,35.76,35.78,48102.131539952126,22.1157,22.1342,22.1095,22.1219,48102.1315
2010-07-20 11:40:00,35.77,35.8,35.75,35.79,25760.8571754246,22.1157,22.1342,22.1033,22.128,25760.8572
2010-07-20 11:45:00,35.8,35.81,35.79,35.79,14818.192180553971,22.1342,22.1404,22.128,22.128,14818.1922
2010-07-20 11:50:00,35.79,35.8,35.76,35.78,28154.565143052547,22.128,22.1342,22.1095,22.1219,28154.5651
2010-07-20 11:55:00,35.79,35.79,35.73,35.74,18351.761085147613,22.128,22.128,22.0909,22.0971,18351.7611
2010-07-20 12:00:00,35.74,35.75,35.71,35.73,19947.56639689958,22.0971,22.1033,22.0786,22.0909,19947.5664
2010-07-20 12:05:00,35.73,35.75,35.71,35.72,27698.62076826627,22.0909,22.1033,22.0786,22.0848,27698.6208
2010-07-20 12:10:00,35.73,35.73,35.66,35.66,17097.914054485354,22.0909,22.0909,22.0477,22.0477,17097.9141
2010-07-20 12:15:00,35.67,35.67,35.64,35.65,10714.692807477488,22.0538,22.0538,22.0353,22.0415,10714.6928
2010-07-20 12:20:00,35.65,35.67,35.64,35.65,9460.84577681523,22.0415,22.0538,22.0353,22.0415,9460.8458
2010-07-20 12:25:00,35.65,35.69,35.65,35.67,10144.762338994642,22.0415,22.0662,22.0415,22.0538,10144.7623
2010-07-20 12:30:00,35.67,35.71,35.67,35.71,12538.470306622592,22.0538,22.0786,22.0538,22.0786,12538.4703
2010-07-20 12:35:00,35.7,35.71,35.67,35.67,10486.72062008435,22.0724,22.0786,22.0538,22.0538,10486.7206
2010-07-20 12:40:00,35.67,35.72,35.67,35.72,14932.178274250542,22.0538,22.0848,22.0538,22.0848,14932.1783
2010-07-20 12:45:00,35.72,35.78,35.72,35.77,18351.761085147613,22.0848,22.1219,22.0848,22.1157,18351.7611
2010-07-20 12:50:00,35.76,35.79,35.76,35.79,20631.482959078992,22.1095,22.128,22.1095,22.128,20631.483
2010-07-20 12:55:00,35.79,35.81,35.79,35.79,13792.317337284852,22.128,22.1404,22.128,22.128,13792.3173
2010-07-20 13:00:00,35.8,35.83,35.8,35.82,9688.817964208369,22.1342,22.1528,22.1342,22.1466,9688.818
2010-07-20 13:05:00,35.82,35.83,35.8,35.8,17553.85842927163,22.1466,22.1528,22.1342,22.1342,17553.8584
2010-07-20 13:10:00,35.8,35.81,35.79,35.79,23709.107488886355,22.1342,22.1404,22.128,22.128,23709.1075
2010-07-20 13:15:00,35.79,35.83,35.79,35.83,10372.73452638778,22.128,22.1528,22.128,22.1528,10372.7345
2010-07-20 13:20:00,35.83,35.86,35.81,35.81,13678.331243588282,22.1528,22.1713,22.1404,22.1404,13678.3312
2010-07-20 13:25:00,35.82,35.85,35.82,35.85,8434.970933546107,22.1466,22.1651,22.1466,22.1651,8434.9709
2010-07-20 13:30:00,35.86,35.89,35.83,35.89,25304.91280063832,22.1713,22.1899,22.1528,22.1899,25304.9128
2010-07-20 13:35:00,35.89,36.01,35.89,36.01,72495.1555910179,22.1899,22.2641,22.1899,22.2641,72495.1556
2010-07-20 13:40:00,36.0,36.06,35.98,36.0,50609.82560127664,22.2579,22.295,22.2455,22.2579,50609.8256
2010-07-20 13:45:00,36.0,36.02,36.0,36.0,13906.30343098142,22.2579,22.2702,22.2579,22.2579,13906.3034
2010-07-20 13:50:00,36.0,36.1,36.0,36.09,39097.23013792317,22.2579,22.3197,22.2579,22.3135,39097.2301
2010-07-20 13:55:00,36.09,36.14,36.08,36.14,48900.034195828106,22.3135,22.3444,22.3073,22.3444,48900.0342
2010-07-20 14:00:00,36.14,36.14,36.07,36.08,34309.81420266727,22.3444,22.3444,22.3011,22.3073,34309.8142
2010-07-20 14:05:00,36.08,36.09,36.06,36.07,12766.44249401573,22.3073,22.3135,22.295,22.3011,12766.4425
2010-07-20 14:10:00,36.07,36.09,36.06,36.07,10486.72062008435,22.3011,22.3135,22.295,22.3011,10486.7206
2010-07-20 14:15:00,36.06,36.07,36.04,36.05,15616.094836429957,22.295,22.3011,22.2826,22.2888,15616.0948
2010-07-20 14:20:00,36.05,36.05,36.0,36.0,20517.496865382425,22.2888,22.2888,22.2579,22.2579,20517.4969
2010-07-20 14:25:00,36.0,36.06,36.0,36.05,16527.98358600251,22.2579,22.295,22.2579,22.2888,16527.9836
2010-07-20 14:30:00,36.04,36.09,36.03,36.07,11854.553744443176,22.2826,22.3135,22.2764,22.3011,11854.5537
2010-07-20 14:35:00,36.07,36.08,36.04,36.05,16527.98358600251,22.3011,22.3073,22.2826,22.2888,16527.9836
2010-07-20 14:40:00,36.06,36.07,36.02,36.05,19263.649834720163,22.295,22.3011,22.2702,22.2888,19263.6498
2010-07-20 14:45:00,36.03,36.1,36.02,36.09,31232.18967285992,22.2764,22.3197,22.2702,22.3135,31232.1897
2010-07-20 14:50:00,36.09,36.13,36.07,36.09,32258.06451612904,22.3135,22.3382,22.3011,22.3135,32258.0645
2010-07-20 14:55:00,36.1,36.1,36.05,36.05,15616.094836429957,22.3197,22.3197,22.2888,22.2888,15616.0948
2010-07-20 15:00:00,36.06,36.12,36.04,36.12,23139.17702040352,22.295,22.3321,22.2826,22.3321,23139.177
2010-07-20 15:05:00,36.12,36.13,36.08,36.13,32144.078422432463,22.3321,22.3382,22.3073,22.3382,32144.0784
2010-07-20 15:10:00,36.12,36.17,36.1,36.16,35449.675139632964,22.3321,22.363,22.3197,22.3568,35449.6751
2010-07-20 15:15:00,36.16,36.2,36.13,36.13,47418.21497777271,22.3568,22.3815,22.3382,22.3382,47418.215
2010-07-20 15:20:00,36.13,36.16,36.1,36.15,62350.393252023256,22.3382,22.3568,22.3197,22.3506,62350.3933
2010-07-20 15:25:00,36.15,36.21,36.14,36.17,100193.77635928417,22.3506,22.3877,22.3444,22.363,100193.7764
2010-07-20 15:30:00,36.17,36.29,36.17,36.26,76940.61324518408,22.363,22.4372,22.363,22.4186,76940.6132
2010-07-20 15:35:00,36.27,36.28,36.23,36.23,59386.754815912456,22.4248,22.431,22.4001,22.4001,59386.7548
2010-07-20 15:40:00,36.23,36.27,36.21,36.27,128006.38322124702,22.4001,22.4248,22.3877,22.4248,128006.3832
2010-07-20 15:45:00,36.27,36.32,36.26,36.32,94608.4577681523,22.4248,22.4557,22.4186,22.4557,94608.4578
2010-07-20 15:50:00,36.32,36.35,36.29,36.34,245412.0597287131,22.4557,22.4743,22.4372,22.4681,245412.0597
2010-07-20 15:55:00,36.34,36.37,36.33,36.36,188077.05459933888,22.4681,22.4866,22.4619,22.4804,188077.0546
2010-07-21 09:30:00,36.41,36.44,36.06,36.07,95178.38823663512,22.5114,22.5299,22.295,22.3011,95178.3882
2010-07-21 09:35:00,36.07,36.21,36.03,36.07,106007.0671378092,22.3011,22.3877,22.2764,22.3011,106007.0671
2010-07-21 09:40:00,36.07,36.1,35.94,35.94,87883.27824005471,22.3011,22.3197,22.2208,22.2208,87883.2782
2010-07-21 09:45:00,35.94,35.94,35.79,35.82,128804.285877123,22.2208,22.2208,22.128,22.1466,128804.2859
2010-07-21 09:50:00,35.82,35.82,35.68,35.7,131653.93821953723,22.1466,22.1466,22.06,22.0724,131653.9382
2010-07-21 09:55:00,35.7,35.8,35.68,35.74,71925.22512253505,22.0724,22.1342,22.06,22.0971,71925.2251
2010-07-21 10:00:00,35.73,35.79,35.71,35.79,59614.7270033056,22.0909,22.128,22.0786,22.128,59614.727
2010-07-21 10:05:00,35.79,35.79,35.69,35.74,69987.46152969338,22.128,22.128,22.0662,22.0971,69987.4615
2010-07-21 10:10:00,35.74,35.75,35.7,35.7,98028.04057904935,22.0971,22.1033,22.0724,22.0724,98028.0406
2010-07-21 10:15:00,35.7,35.73,35.68,35.68,109426.64994870624,22.0724,22.0909,22.06,22.06,109426.6499
2010-07-21 10:20:00,35.69,35.76,35.64,35.76,74204.94699646643,22.0662,22.1095,22.0353,22.1095,74204.947
2010-07-21 10:25:00,35.76,35.79,35.73,35.78,62464.37934571983,22.1095,22.128,22.0909,22.1219,62464.3793
2010-07-21 10:30:00,35.77,35.77,35.72,35.74,58702.83825373305,22.1157,22.1157,22.0848,22.0971,58702.8383
2010-07-21 10:35:00,35.74,35.78,35.72,35.73,58246.89387894677,22.0971,22.1219,22.0848,22.0909,58246.8939
2010-07-21 10:40:00,35.74,35.76,35.72,35.76,56879.06075458794,22.0971,22.1095,22.0848,22.1095,56879.0608
2010-07-21 10:45:00,35.75,35.76,35.72,35.75,45480.45138493104,22.1033,22.1095,22.0848,22.1033,45480.4514
2010-07-21 10:50:00,35.76,35.77,35.73,35.75,35107.71685854326,22.1095,22.1157,22.0909,22.1033,35107.7169
2010-07-21 10:55:00,35.76,35.76,35.72,35.74,50153.88122649037,22.1095,22.1095,22.0848,22.0971,50153.8812
2010-07-21 11:00:00,35.74,35.77,35.71,35.76,57790.94950416049,22.0971,22.1157,22.0786,22.1095,57790.9495
2010-07-21 11:05:00,35.75,35.76,35.71,35.72,53231.50575629773,22.1033,22.1095,22.0786,22.0848,53231.5058
2010-07-21 11:10:00,35.72,35.72,35.64,35.64,78764.3907443292,22.0848,22.0848,22.0353,22.0353,78764.3907
2010-07-21 11:15:00,35.64,35.64,35.58,35.6,50837.79778866978,22.0353,22.0353,21.9982,22.0106,50837.7978
2010-07-21 11:20:00,35.6,35.63,35.58,35.59,66681.86481249287,22.0106,22.0291,21.9982,22.0044,66681.8648
2010-07-21 11:25:00,35.59,35.6,35.54,35.54,52889.547475208026,22.0044,22.0106,21.9735,21.9735,52889.5475
2010-07-21 11:30:00,35.55,35.57,35.52,35.57,46962.27060298644,21.9796,21.992,21.9611,21.992,46962.2706
2010-07-21 11:35:00,35.57,35.66,35.57,35.66,49811.92294540066,21.992,22.0477,21.992,22.0477,49811.9229
2010-07-21 11:40:00,35.66,35.7,35.66,35.7,16869.941867092213,22.0477,22.0724,22.0477,22.0724,16869.9419
2010-07-21 11:45:00,35.7,35.7,35.64,35.64,66111.93434401003,22.0724,22.0724,22.0353,22.0353,66111.9343
2010-07-21 11:50:00,35.64,35.65,35.62,35.64,58930.81044112618,22.0353,22.0415,22.0229,22.0353,58930.8104
2010-07-21 11:55:00,35.64,35.66,35.64,35.66,46620.31232189673,22.0353,22.0477,22.0353,22.0477,46620.3123
2010-07-21 12:00:00,35.67,35.71,35.65,35.69,49128.00638322125,22.0538,22.0786,22.0415,22.0662,49128.0064
2010-07-21 12:05:00,35.69,35.7,35.66,35.66,41946.8824803374,22.0662,22.0724,22.0477,22.0477,41946.8825
2010-07-21 12:10:00,35.66,35.7,35.66,35.69,53687.450131084006,22.0477,22.0724,22.0477,22.0662,53687.4501
2010-07-21 12:15:00,35.68,35.71,35.67,35.67,56765.07466089137,22.06,22.0786,22.0538,22.0538,56765.0747
2010-07-21 12:20:00,35.67,35.67,35.62,35.63,102017.55385842928,22.0538,22.0538,22.0229,22.0291,102017.5539
2010-07-21 12:25:00,35.62,35.63,35.58,35.62,98028.04057904935,22.0229,22.0291,21.9982,22.0229,98028.0406
2010-07-21 12:30:00,35.62,35.67,35.61,35.65,41148.97982446141,22.0229,22.0538,22.0167,22.0415,41148.9798
2010-07-21 12:35:00,35.64,35.71,35.64,35.71,40009.11888749572,22.0353,22.0786,22.0353,22.0786,40009.1189
2010-07-21 12:40:00,35.71,35.72,35.7,35.7,23823.09358258293,22.0786,22.0848,22.0724,22.0724,23823.0936
2010-07-21 12:45:00,35.7,35.71,35.68,35.69,21543.371708651543,22.0724,22.0786,22.06,22.0662,21543.3717
2010-07-21 12:50:00,35.69,35.69,35.67,35.67,13108.400775105438,22.0662,22.0662,22.0538,22.0538,13108.4008
2010-07-21 12:55:00,35.67,35.69,35.65,35.68,13906.30343098142,22.0538,22.0662,22.0415,22.06,13906.3034
2010-07-21 13:00:00,35.67,35.72,35.66,35.71,16983.927960788784,22.0538,22.0848,22.0477,22.0786,16983.928
2010-07-21 13:05:00,35.71,35.73,35.71,35.73,12310.498119229454,22.0786,22.0909,22.0786,22.0909,12310.4981
2010-07-21 13:10:00,35.73,35.73,35.7,35.7,28040.57904935598,22.0909,22.0909,22.0724,22.0724,28040.579
2010-07-21 13:15:00,35.71,35.71,35.66,35.66,25988.82936281773,22.0786,22.0786,22.0477,22.0477,25988.8294
2010-07-21 13:20:00,35.67,35.68,35.64,35.64,38071.35529465405,22.0538,22.06,22.0353,22.0353,38071.3553
2010-07-21 13:25:00,35.64,35.64,35.63,35.64,41148.97982446141,22.0353,22.0353,22.0291,22.0353,41148.9798
2010-07-21 13:30:00,35.64,35.67,35.64,35.67,63376.26809529238,22.0353,22.0538,22.0353,22.0538,63376.2681
2010-07-21 13:35:00,35.67,35.68,35.66,35.68,43542.68779208937,22.0538,22.06,22.0477,22.06,43542.6878
2010-07-21 13:40:00,35.67,35.69,35.64,35.64,53915.42231847715,22.0538,22.0662,22.0353,22.0353,53915.4223
2010-07-21 13:45:00,35.64,35.67,35.64,35.67,45480.45138493104,22.0353,22.0538,22.0353,22.0538,45480.4514
2010-07-21 13:50:00,35.67,35.69,35.66,35.69,41718.91029294426,22.0538,22.0662,22.0477,22.0662,41718.9103
2010-07-21 13:55:00,35.68,35.69,35.64,35.64,36361.56388920552,22.06,22.0662,22.0353,22.0353,36361.5639
2010-07-21 14:00:00,35.64,35.65,35.52,35.56,250541.4339450587,22.0353,22.0415,21.9611,21.9858,250541.4339
2010-07-21 14:05:00,35.55,35.55,35.43,35.43,179528.09757209622,21.9796,21.9796,21.9055,21.9055,179528.0976
2010-07-21 14:10:00,35.43,35.44,35.31,35.36,137923.1733728485,21.9055,21.9116,21.8313,21.8622,137923.1734
2010-07-21 14:15:00,35.36,35.41,35.31,35.41,79448.3073065086,21.8622,21.8931,21.8313,21.8931,79448.3073
2010-07-21 14:20:00,35.41,35.43,35.32,35.41,75572.78012082526,21.8931,21.9055,21.8374,21.8931,75572.7801
2010-07-21 14:25:00,35.4,35.43,35.34,35.37,56993.04684828451,21.8869,21.9055,21.8498,21.8684,56993.0468
2010-07-21 14:30:00,35.36,35.38,35.29,35.29,75344.80793343212,21.8622,21.8745,21.8189,21.8189,75344.8079
2010-07-21 14:35:00,35.3,35.36,35.27,35.33,54257.38059956685,21.8251,21.8622,21.8065,21.8436,54257.3806
2010-07-21 14:40:00,35.33,35.36,35.3,35.3,64858.08731334777,21.8436,21.8622,21.8251,21.8251,64858.0873
2010-07-21 14:45:00,35.32,35.32,35.26,35.27,115809.87119571412,21.8374,21.8374,21.8003,21.8065,115809.8712
2010-07-21 14:50:00,35.28,35.3,35.18,35.2,99737.8319844979,21.8127,21.8251,21.7509,21.7633,99737.832
2010-07-21 14:55:00,35.19,35.21,35.13,35.14,101789.58167103614,21.7571,21.7694,21.72,21.7262,101789.5817
2010-07-21 15:00:00,35.14,35.2,35.11,35.2,138037.1594665451,21.7262,21.7633,21.7076,21.7633,138037.1595
2010-07-21 15:05:00,35.2,35.27,35.2,35.24,45024.50701014476,21.7633,21.8065,21.7633,21.788,45024.507
2010-07-21 15:10:00,35.25,35.26,35.18,35.21,108970.70557392,21.7942,21.8003,21.7509,21.7694,108970.7056
2010-07-21 15:15:00,35.21,35.26,35.16,35.16,89251.11136441355,21.7694,21.8003,21.7385,21.7385,89251.1114
2010-07-21 15:20:00,35.16,35.25,35.14,35.21,70101.44762338995,21.7385,21.7942,21.7262,21.7694,70101.4476
2010-07-21 15:25:00,35.21,35.24,35.18,35.2,53003.5335689046,21.7694,21.788,21.7509,21.7633,53003.5336
2010-07-21 15:30:00,35.21,35.29,35.19,35.24,92100.76370682775,21.7694,21.8189,21.7571,21.788,92100.7637
2010-07-21 15:35:00,35.24,35.28,35.21,35.26,131539.95212584065,21.788,21.8127,21.7694,21.8003,131539.9521
2010-07-21 15:40:00,35.27,35.27,35.17,35.2,285535.1647099054,21.8065,21.8065,21.7447,21.7633,285535.1647
2010-07-21 15:45:00,35.2,35.29,35.18,35.29,179870.0558531859,21.7633,21.8189,21.7509,21.8189,179870.0559
2010-07-21 15:50:00,35.29,35.36,35.29,35.35,297959.6489228314,21.8189,21.8622,21.8189,21.856,297959.6489
2010-07-21 15:55:00,35.35,35.35,35.29,35.31,330901.6300011399,21.856,21.856,21.8189,21.8313,330901.63
2010-07-22 09:30:00,35.61,35.73,35.61,35.7,84121.73714806794,22.0167,22.0909,22.0167,22.0724,84121.7371
2010-07-22 09:35:00,35.7,35.74,35.66,35.74,90049.01402028953,22.0724,22.0971,22.0477,22.0971,90049.014
2010-07-22 09:40:00,35.75,35.9,35.75,35.89,112162.31619742392,22.1033,22.196,22.1033,22.1899,112162.3162
2010-07-22 09:45:00,35.9,35.93,35.79,35.8,148637.866180326,22.196,22.2146,22.128,22.1342,148637.8662
2010-07-22 09:50:00,35.81,35.83,35.79,35.82,73407.04434059045,22.1404,22.1528,22.128,22.1466,73407.0443
2010-07-22 09:55:00,35.83,35.91,35.83,35.88,129374.21634560583,22.1528,22.2022,22.1528,22.1837,129374.2163
2010-07-22 10:00:00,35.89,36.1,35.89,36.09,109198.67776131313,22.1899,22.3197,22.1899,22.3135,109198.6778
2010-07-22 10:05:00,36.09,36.14,36.07,36.09,49469.96466431095,22.3135,22.3444,22.3011,22.3135,49469.9647
2010-07-22 10:10:00,36.08,36.19,36.07,36.19,57107.03294198108,22.3073,22.3753,22.3011,22.3753,57107.0329
2010-07-22 10:15:00,36.18,36.25,36.18,36.2,60412.62965918158,22.3692,22.4124,22.3692,22.3815,60412.6297
2010-07-22 10:20:00,36.21,36.24,36.2,36.21,42288.84076142711,22.3877,22.4063,22.3815,22.3877,42288.8408
2010-07-22 10:25:00,36.21,36.26,36.21,36.26,36361.56388920552,22.3877,22.4186,22.3877,22.4186,36361.5639
2010-07-22 10:30:00,36.26,36.29,36.23,36.27,62464.37934571983,22.4186,22.4372,22.4001,22.4248,62464.3793
2010-07-22 10:35:00,36.27,36.35,36.27,36.35,71697.2529351419,22.4248,22.4743,22.4248,22.4743,71697.2529
2010-07-22 10:40:00,36.34,36.44,36.34,36.41,69303.54496751397,22.4681,22.5299,22.4681,22.5114,69303.545
2010-07-22 10:45:00,36.41,36.43,36.41,36.43,27584.634674569705,22.5114,22.5237,22.5114,22.5237,27584.6347
2010-07-22 10:50:00,36.43,36.46,36.4,36.45,34765.758577453555,22.5237,22.5423,22.5052,22.5361,34765.7586
2010-07-22 10:55:00,36.44,36.44,36.41,36.42,25874.843269121167,22.5299,22.5299,22.5114,22.5175,25874.8433
2010-07-22 11:00:00,36.43,36.43,36.38,36.41,37615.410919867776,22.5237,22.5237,22.4928,22.5114,37615.4109
2010-07-22 11:05:00,36.41,36.42,36.38,36.38,31346.17576655648,22.5114,22.5175,22.4928,22.4928,31346.1758
2010-07-22 11:10:00,36.37,36.43,36.37,36.42,30890.231391770205,22.4866,22.5237,22.4866,22.5175,30890.2314
2010-07-22 11:15:00,36.42,36.43,36.39,36.43,23253.16311410008,22.5175,22.5237,22.499,22.5237,23253.1631
2010-07-22 11:20:00,36.43,36.43,36.4,36.43,22683.23264561724,22.5237,22.5237,22.5052,22.5237,22683.2326
2010-07-22 11:25:00,36.43,36.49,36.43,36.46,31802.120141342755,22.5237,22.5608,22.5237,22.5423,31802.1201
2010-07-22 11:30:00,36.46,36.48,36.39,36.39,40693.03544967514,22.5423,22.5546,22.499,22.499,40693.0354
2010-07-22 11:35:00,36.4,36.41,36.3,36.31,22113.30217713439,22.5052,22.5114,22.4434,22.4495,22113.3022
2010-07-22 11:40:00,36.31,36.33,36.29,36.31,19947.56639689958,22.4495,22.4619,22.4372,22.4495,19947.5664
2010-07-22 11:45:00,36.3,36.35,36.3,36.35,22341.27436452753,22.4434,22.4743,22.4434,22.4743,22341.2744
2010-07-22 11:50:00,36.35,36.36,36.31,36.32,25760.8571754246,22.4743,22.4804,22.4495,22.4557,25760.8572
2010-07-22 11:55:00,36.31,36.34,36.29,36.33,26330.787643907443,22.4495,22.4681,22.4372,22.4619,26330.7876
2010-07-22 12:00:00,36.32,36.37,36.31,36.36,26786.73201869372,22.4557,22.4866,22.4495,22.4804,26786.732
2010-07-22 12:05:00,36.36,36.36,36.3,36.32,31574.147953949618,22.4804,22.4804,22.4434,22.4557,31574.148
2010-07-22 12:10:00,36.33,36.34,36.3,36.31,14362.247805767696,22.4619,22.4681,22.4434,22.4495,14362.2478
2010-07-22 12:15:00,36.31,36.36,36.3,36.36,18579.73327254075,22.4495,22.4804,22.4434,22.4804,18579.7333
2010-07-22 12:20:00,36.35,36.38,36.31,36.36,36931.49435768836,22.4743,22.4928,22.4495,22.4804,36931.4944
2010-07-22 12:25:00,36.36,36.39,36.35,36.39,23481.135301493217,22.4804,22.499,22.4743,22.499,23481.1353
2010-07-22 12:30:00,36.38,36.39,36.36,36.37,18693.71936623732,22.4928,22.499,22.4804,22.4866,18693.7194
2010-07-22 12:35:00,36.37,36.38,36.36,36.37,16072.039211216232,22.4866,22.4928,22.4804,22.4866,16072.0392
2010-07-22 12:40:00,36.37,36.43,36.37,36.41,63832.21247007865,22.4866,22.5237,22.4866,22.5114,63832.2125
2010-07-22 12:45:00,36.41,36.45,36.4,36.42,44454.57654166192,22.5114,22.5361,22.5052,22.5175,44454.5765
2010-07-22 12:50:00,36.41,36.42,36.4,36.42,20517.496865382425,22.5114,22.5175,22.5052,22.5175,20517.4969
2010-07-22 12:55:00,36.43,36.43,36.41,36.43,24165.05186367264,22.5237,22.5237,22.5114,22.5237,24165.0519
2010-07-22 13:00:00,36.43,36.43,36.42,36.42,24507.01014476234,22.5237,22.5237,22.5175,22.5175,24507.0101
2010-07-22 13:05:00,36.42,36.43,36.41,36.42,6839.165621794141,22.5175,22.5237,22.5114,22.5175,6839.1656
2010-07-22 13:10:00,36.42,36.46,36.42,36.45,20289.524677989284,22.5175,22.5423,22.5175,22.5361,20289.5247
2010-07-22 13:15:00,36.46,36.48,36.44,36.48,17895.816710361338,22.5423,22.5546,22.5299,22.5546,17895.8167
2010-07-22 13:20:00,36.48,36.48,36.46,36.47,7979.026558759831,22.5546,22.5546,22.5423,22.5485,7979.0266
2010-07-22 13:25:00,36.47,36.48,36.42,36.43,11854.553744443176,22.5485,22.5546,22.5175,22.5237,11854.5537
2010-07-22 13:30:00,36.44,36.48,36.43,36.46,19149.6637410236,22.5299,22.5546,22.5237,22.5423,19149.6637
2010-07-22 13:35:00,36.45,36.48,36.45,36.46,15844.067023823094,22.5361,22.5546,22.5361,22.5423,15844.067
2010-07-22 13:40:00,36.46,36.47,36.44,36.44,19719.59420950644,22.5423,22.5485,22.5299,22.5299,19719.5942
2010-07-22 13:45:00,36.44,36.45,36.41,36.43,12994.414681408867,22.5299,22.5361,22.5114,22.5237,12994.4147
2010-07-22 13:50:00,36.43,36.45,36.39,36.4,13222.386868802008,22.5237,22.5361,22.499,22.5052,13222.3869
2010-07-22 13:55:00,36.4,36.42,36.39,36.4,19947.56639689958,22.5052,22.5175,22.499,22.5052,19947.5664
2010-07-22 14:00:00,36.4,36.43,36.4,36.43,12196.512025532886,22.5052,22.5237,22.5052,22.5237,12196.512
2010-07-22 14:05:00,36.43,36.45,36.43,36.44,19377.635928416734,22.5237,22.5361,22.5237,22.5299,19377.6359
2010-07-22 14:10:00,36.44,36.48,36.43,36.47,21315.399521258405,22.5299,22.5546,22.5237,22.5485,21315.3995
2010-07-22 14:15:00,36.47,36.49,36.43,36.43,29294.42608001824,22.5485,22.5608,22.5237,22.5237,29294.4261
2010-07-22 14:20:00,36.43,36.43,36.41,36.42,8548.957027242677,22.5237,22.5237,22.5114,22.5175,8548.957
2010-07-22 14:25:00,36.43,36.51,36.43,36.5,35677.647327026105,22.5237,22.5732,22.5237,22.567,35677.6473
2010-07-22 14:30:00,36.5,36.51,36.46,36.47,37501.424826171205,22.567,22.5732,22.5423,22.5485,37501.4248
2010-07-22 14:35:00,36.47,36.5,36.44,36.44,55625.21372392568,22.5485,22.567,22.5299,22.5299,55625.2137
2010-07-22 14:40:00,36.44,36.44,36.39,36.4,51635.70044454576,22.5299,22.5299,22.499,22.5052,51635.7004
2010-07-22 14:45:00,36.41,36.45,36.4,36.45,23823.09358258293,22.5114,22.5361,22.5052,22.5361,23823.0936
2010-07-22 14:50:00,36.44,36.47,36.43,36.47,16413.997492305938,22.5299,22.5485,22.5237,22.5485,16413.9975
2010-07-22 14:55:00,36.48,36.49,36.46,36.47,17667.844522968197,22.5546,22.5608,22.5423,22.5485,17667.8445
2010-07-22 15:00:00,36.46,36.47,36.43,36.43,39211.21623161974,22.5423,22.5485,22.5237,22.5237,39211.2162
2010-07-22 15:05:00,36.43,36.43,36.38,36.41,52205.63091302861,22.5237,22.5237,22.4928,22.5114,52205.6309
2010-07-22 15:10:00,36.4,36.43,36.39,36.42,28838.481705231963,22.5052,22.5237,22.499,22.5175,28838.4817
2010-07-22 15:15:00,36.42,36.46,36.42,36.45,81158.09871195714,22.5175,22.5423,22.5175,22.5361,81158.0987
2010-07-22 15:20:00,36.46,36.48,36.43,36.44,41832.89638664083,22.5423,22.5546,22.5237,22.5299,41832.8964
2010-07-22 15:25:00,36.44,36.46,36.43,36.43,44454.57654166192,22.5299,22.5423,22.5237,22.5237,44454.5765
2010-07-22 15:30:00,36.43,36.44,36.36,36.37,94494.47167445572,22.5237,22.5299,22.4804,22.4866,94494.4717
2010-07-22 15:35:00,36.37,36.37,36.24,36.28,162886.12789239714,22.4866,22.4866,22.4063,22.431,162886.1279
2010-07-22 15:40:00,36.28,36.3,36.22,36.3,141684.7144648353,22.431,22.4434,22.3939,22.4434,141684.7145
2010-07-22 15:45:00,36.3,36.34,36.28,36.33,208594.5514647213,22.4434,22.4681,22.431,22.4619,208594.5515
2010-07-22 15:50:00,36.33,36.36,36.29,36.3,128120.36931494356,22.4619,22.4804,22.4372,22.4434,128120.3693
2010-07-22 15:55:00,36.31,36.38,36.3,36.34,189102.929442608,22.4495,22.4928,22.4434,22.4681,189102.9294
2010-07-23 09:30:00,36.19,36.55,36.14,36.43,112618.2605722102,22.3753,22.5979,22.3444,22.5237,112618.2606
2010-07-23 09:35:00,36.4,36.54,36.4,36.51,69303.54496751397,22.5052,22.5917,22.5052,22.5732,69303.545
2010-07-23 09:40:00,36.52,36.59,36.5,36.5,74774.87746494928,22.5794,22.6227,22.567,22.567,74774.8775
2010-07-23 09:45:00,36.51,36.52,36.38,36.4,58474.86606633991,22.5732,22.5794,22.4928,22.5052,58474.8661
2010-07-23 09:50:00,36.41,36.42,36.3,36.35,43542.68779208937,22.5114,22.5175,22.4434,22.4743,43542.6878
2010-07-23 09:55:00,36.36,36.41,36.36,36.37,27470.64858087313,22.4804,22.5114,22.4804,22.4866,27470.6486
2010-07-23 10:00:00,36.37,36.45,36.35,36.42,59158.78262851932,22.4866,22.5361,22.4743,22.5175,59158.7826
2010-07-23 10:05:00,36.42,36.5,36.42,36.45,34651.772483756984,22.5175,22.567,22.5175,22.5361,34651.7725
2010-07-23 10:10:00,36.46,36.52,36.4,36.52,30662.259204377067,22.5423,22.5794,22.5052,22.5794,30662.2592
2010-07-23 10:15:00,36.52,36.57,36.5,36.54,24051.065769976063,22.5794,22.6103,22.567,22.5917,24051.0658
2010-07-23 10:20:00,36.55,36.56,36.47,36.52,43998.63216687564,22.5979,22.6041,22.5485,22.5794,43998.6322
2010-07-23 10:25:00,36.52,36.62,36.51,36.59,49241.99247691782,22.5794,22.6412,22.5732,22.6227,49241.9925
2010-07-23 10:30:00,36.6,36.66,36.6,36.6,67707.739655762,22.6288,22.6659,22.6288,22.6288,67707.7397
2010-07-23 10:35:00,36.6,36.61,36.55,36.57,24279.0379573692,22.6288,22.635,22.5979,22.6103,24279.038
2010-07-23 10:40:00,36.57,36.61,36.57,36.59,42516.81294882025,22.6103,22.635,22.6103,22.6227,42516.8129
2010-07-23 10:45:00,36.59,36.61,36.56,36.57,37159.4665450815,22.6227,22.635,22.6041,22.6103,37159.4665
2010-07-23 10:50:00,36.57,36.57,36.52,36.53,16072.039211216232,22.6103,22.6103,22.5794,22.5856,16072.0392
2010-07-23 10:55:00,36.54,36.58,36.52,36.56,19263.649834720163,22.5917,22.6165,22.5794,22.6041,19263.6498
2010-07-23 11:00:00,36.56,36.59,36.56,36.58,27584.634674569705,22.6041,22.6227,22.6041,22.6165,27584.6347
2010-07-23 11:05:00,36.58,36.62,36.56,36.56,33511.91154679129,22.6165,22.6412,22.6041,22.6041,33511.9115
2010-07-23 11:10:00,36.57,36.58,36.52,36.55,25190.926706941755,22.6103,22.6165,22.5794,22.5979,25190.9267
2010-07-23 11:15:00,36.54,36.57,36.53,36.55,20175.53858429272,22.5917,22.6103,22.5856,22.5979,20175.5386
2010-07-23 11:20:00,36.54,36.55,36.5,36.52,23937.079676279493,22.5917,22.5979,22.567,22.5794,23937.0797
2010-07-23 11:25:00,36.52,36.59,36.52,36.59,29294.42608001824,22.5794,22.6227,22.5794,22.6227,29294.4261
2010-07-23 11:30:00,36.58,36.61,36.55,36.59,60868.57403396786,22.6165,22.635,22.5979,22.6227,60868.574
2010-07-23 11:35:00,36.59,36.59,36.57,36.57,32941.98107830845,22.6227,22.6227,22.6103,22.6103,32941.9811
2010-07-23 11:40:00,36.57,36.58,36.5,36.53,19263.649834720163,22.6103,22.6165,22.567,22.5856,19263.6498
2010-07-23 11:45:00,36.54,36.6,36.52,36.6,26216.80155021088,22.5917,22.6288,22.5794,22.6288,26216.8016
2010-07-23 11:50:00,36.6,36.62,36.57,36.62,34195.82810897071,22.6288,22.6412,22.6103,22.6412,34195.8281
2010-07-23 11:55:00,36.62,36.64,36.53,36.58,29864.356548501084,22.6412,22.6536,22.5856,22.6165,29864.3565
2010-07-23 12:00:00,36.58,36.66,36.45,36.45,129146.2441582127,22.6165,22.6659,22.5361,22.5361,129146.2442
2010-07-23 12:05:00,36.47,36.53,36.47,36.49,62122.421064630114,22.5485,22.5856,22.5485,22.5608,62122.4211
2010-07-23 12:10:00,36.5,36.5,36.4,36.49,40807.02154337171,22.567,22.567,22.5052,22.5608,40807.0215
2010-07-23 12:15:00,36.48,36.55,36.44,36.53,37387.43873247464,22.5546,22.5979,22.5299,22.5856,37387.4387
2010-07-23 12:20:00,36.53,36.53,36.47,36.5,31460.16186025305,22.5856,22.5856,22.5485,22.567,31460.1619
2010-07-23 12:25:00,36.5,36.55,36.5,36.5,23937.079676279493,22.567,22.5979,22.567,22.567,23937.0797
2010-07-23 12:30:00,36.51,36.52,36.45,36.51,30320.30092328736,22.5732,22.5794,22.5361,22.5732,30320.3009
2010-07-23 12:35:00,36.5,36.5,36.43,36.45,29408.41217371481,22.567,22.567,22.5237,22.5361,29408.4122
2010-07-23 12:40:00,36.44,36.45,36.38,36.41,47190.242790379576,22.5299,22.5361,22.4928,22.5114,47190.2428
2010-07-23 12:45:00,36.42,36.42,36.36,36.38,52319.61700672518,22.5175,22.5175,22.4804,22.4928,52319.617
2010-07-23 12:50:00,36.39,36.42,36.38,36.41,39439.18841901288,22.499,22.5175,22.4928,22.5114,39439.1884
2010-07-23 12:55:00,36.42,36.45,36.41,36.44,16527.98358600251,22.5175,22.5361,22.5114,22.5299,16527.9836
2010-07-23 13:00:00,36.46,36.46,36.4,36.4,24279.0379573692,22.5423,22.5423,22.5052,22.5052,24279.038
2010-07-23 13:05:00,36.4,36.44,36.38,36.43,19605.60811580987,22.5052,22.5299,22.4928,22.5237,19605.6081
2010-07-23 13:10:00,36.42,36.5,36.4,36.49,27242.67639348,22.5175,22.567,22.5052,22.5608,27242.6764
2010-07-23 13:15:00,36.49,36.56,36.48,36.52,47874.159352558985,22.5608,22.6041,22.5546,22.5794,47874.1594
2010-07-23 13:20:00,36.52,36.59,36.5,36.59,67023.82309358258,22.5794,22.6227,22.567,22.6227,67023.8231
2010-07-23 13:25:00,36.58,36.71,36.57,36.71,103955.31745127097,22.6165,22.6968,22.6103,22.6968,103955.3175
2010-07-23 13:30:00,36.71,36.77,36.66,36.73,58588.85216003648,22.6968,22.7339,22.6659,22.7092,58588.8522
2010-07-23 13:35:00,36.74,36.78,36.73,36.75,39325.20232531631,22.7154,22.7401,22.7092,22.7216,39325.2023
2010-07-23 13:40:00,36.76,36.77,36.73,36.73,19947.56639689958,22.7278,22.7339,22.7092,22.7092,19947.5664
2010-07-23 13:45:00,36.74,36.75,36.72,36.73,17097.914054485354,22.7154,22.7216,22.703,22.7092,17097.9141
2010-07-23 13:50:00,36.73,36.79,36.73,36.77,29066.4538926251,22.7092,22.7463,22.7092,22.7339,29066.4539
2010-07-23 13:55:00,36.77,36.79,36.76,36.77,17667.844522968197,22.7339,22.7463,22.7278,22.7339,17667.8445
2010-07-23 14:00:00,36.77,36.81,36.74,36.79,41034.99373076485,22.7339,22.7587,22.7154,22.7463,41034.9937
2010-07-23 14:05:00,36.79,36.84,36.79,36.82,34651.772483756984,22.7463,22.7772,22.7463,22.7649,34651.7725
2010-07-23 14:10:00,36.81,36.83,36.78,36.78,21885.32998974125,22.7587,22.771,22.7401,22.7401,21885.33
2010-07-23 14:15:00,36.79,36.8,36.78,36.79,10486.72062008435,22.7463,22.7525,22.7401,22.7463,10486.7206
2010-07-23 14:20:00,36.79,36.79,36.72,36.75,38185.34138835062,22.7463,22.7463,22.703,22.7216,38185.3414
2010-07-23 14:25:00,36.75,36.76,36.72,36.76,19263.649834720163,22.7216,22.7278,22.703,22.7278,19263.6498
2010-07-23 14:30:00,36.76,36.79,36.73,36.75,32372.0506098256,22.7278,22.7463,22.7092,22.7216,32372.0506
2010-07-23 14:35:00,36.75,36.76,36.72,36.73,21657.35780234812,22.7216,22.7278,22.703,22.7092,21657.3578
2010-07-23 14:40:00,36.74,36.79,36.72,36.79,28154.565143052547,22.7154,22.7463,22.703,22.7463,28154.5651
2010-07-23 14:45:00,36.79,36.8,36.75,36.78,26786.73201869372,22.7463,22.7525,22.7216,22.7401,26786.732
2010-07-23 14:50:00,36.78,36.82,36.77,36.82,24393.02405106577,22.7401,22.7649,22.7339,22.7649,24393.0241
2010-07-23 14:55:00,36.82,36.83,36.77,36.79,38869.25795053004,22.7649,22.771,22.7339,22.7463,38869.258
2010-07-23 15:00:00,36.79,36.8,36.73,36.74,39325.20232531631,22.7463,22.7525,22.7092,22.7154,39325.2023
2010-07-23 15:05:00,36.74,36.79,36.72,36.77,31460.16186025305,22.7154,22.7463,22.703,22.7339,31460.1619
2010-07-23 15:10:00,36.78,36.79,36.72,36.73,31004.21748546677,22.7401,22.7463,22.703,22.7092,31004.2175
2010-07-23 15:15:00,36.74,36.77,36.7,36.76,39781.14670010259,22.7154,22.7339,22.6907,22.7278,39781.1467
2010-07-23 15:20:00,36.76,36.78,36.74,36.77,24507.01014476234,22.7278,22.7401,22.7154,22.7339,24507.0101
2010-07-23 15:25:00,36.77,36.77,36.67,36.71,74204.94699646643,22.7339,22.7339,22.6721,22.6968,74204.947
2010-07-23 15:30:00,36.71,36.74,36.7,36.73,102017.55385842928,22.6968,22.7154,22.6907,22.7092,102017.5539
2010-07-23 15:35:00,36.74,36.76,36.67,36.68,139177.02040351077,22.7154,22.7278,22.6721,22.6783,139177.0204
2010-07-23 15:40:00,36.68,36.7,36.63,36.66,225350.50723811696,22.6783,22.6907,22.6474,22.6659,225350.5072
2010-07-23 15:45:00,36.66,36.72,36.66,36.71,116265.8155705004,22.6659,22.703,22.6659,22.6968,116265.8156
2010-07-23 15:50:00,36.71,36.72,36.68,36.69,136327.36806109655,22.6968,22.703,22.6783,22.6845,136327.3681
2010-07-23 15:55:00,36.69,36.75,36.69,36.75,222842.81317679244,22.6845,22.7216,22.6845,22.7216,222842.8132
2010-07-26 09:30:00,36.72,36.75,36.66,36.73,32827.99498461188,22.703,22.7216,22.6659,22.7092,32827.995
2010-07-26 09:35:00,36.72,36.76,36.69,36.71,31916.10623503933,22.703,22.7278,22.6845,22.6968,31916.1062
2010-07-26 09:40:00,36.7,36.73,36.67,36.72,19491.6220221133,22.6907,22.7092,22.6721,22.703,19491.622
2010-07-26 09:45:00,36.73,36.75,36.69,36.72,21885.32998974125,22.7092,22.7216,22.6845,22.703,21885.33
2010-07-26 09:50:00,36.72,36.72,36.66,36.72,19035.677647327026,22.703,22.703,22.6659,22.703,19035.6776
2010-07-26 09:55:00,36.71,36.77,36.69,36.73,21885.32998974125,22.6968,22.7339,22.6845,22.7092,21885.33
2010-07-26 10:00:00,36.74,36.85,36.73,36.81,62464.37934571983,22.7154,22.7834,22.7092,22.7587,62464.3793
2010-07-26 10:05:00,36.82,36.84,36.79,36.8,22797.218739313805,22.7649,22.7772,22.7463,22.7525,22797.2187
2010-07-26 10:10:00,36.81,36.83,36.77,36.79,50495.83950758007,22.7587,22.771,22.7339,22.7463,50495.8395
2010-07-26 10:15:00,36.79,36.79,36.76,36.79,38413.31357574376,22.7463,22.7463,22.7278,22.7463,38413.3136
2010-07-26 10:20:00,36.79,36.79,36.73,36.76,35449.675139632964,22.7463,22.7463,22.7092,22.7278,35449.6751
2010-07-26 10:25:00,36.76,36.76,36.71,36.71,38413.31357574376,22.7278,22.7278,22.6968,22.6968,38413.3136
2010-07-26 10:30:00,36.72,36.72,36.64,36.68,47874.159352558985,22.703,22.703,22.6536,22.6783,47874.1594
2010-07-26 10:35:00,36.69,36.75,36.69,36.74,45366.46529123447,22.6845,22.7216,22.6845,22.7154,45366.4653
2010-07-26 10:40:00,36.75,36.78,36.73,36.74,47190.242790379576,22.7216,22.7401,22.7092,22.7154,47190.2428
2010-07-26 10:45:00,36.73,36.79,36.72,36.79,42060.86857403397,22.7092,22.7463,22.703,22.7463,42060.8686
2010-07-26 10:50:00,36.79,36.8,36.77,36.8,30776.245298073634,22.7463,22.7525,22.7339,22.7525,30776.2453
2010-07-26 10:55:00,36.8,36.84,36.8,36.84,40579.04935597857,22.7525,22.7772,22.7525,22.7772,40579.0494
2010-07-26 11:00:00,36.84,36.85,36.83,36.84,34195.82810897071,22.7772,22.7834,22.771,22.7772,34195.8281
2010-07-26 11:05:00,36.84,36.85,36.79,36.79,33739.88373418443,22.7772,22.7834,22.7463,22.7463,33739.8837
2010-07-26 11:10:00,36.8,36.82,36.79,36.8,43086.74341730309,22.7525,22.7649,22.7463,22.7525,43086.7434
2010-07-26 11:15:00,36.81,36.84,36.8,36.82,50951.78388236636,22.7587,22.7772,22.7525,22.7649,50951.7839
2010-07-26 11:20:00,36.82,36.83,36.8,36.82,25304.91280063832,22.7649,22.771,22.7525,22.7649,25304.9128
2010-07-26 11:25:00,36.81,36.84,36.8,36.83,22569.246551920667,22.7587,22.7772,22.7525,22.771,22569.2466
2010-07-26 11:30:00,36.82,36.84,36.81,36.84,13906.30343098142,22.7649,22.7772,22.7587,22.7772,13906.3034
2010-07-26 11:35:00,36.84,36.84,36.82,36.83,15388.122649036815,22.7772,22.7772,22.7649,22.771,15388.1226
2010-07-26 11:40:00,36.83,36.85,36.82,36.84,20745.469052775563,22.771,22.7834,22.7649,22.7772,20745.4691
2010-07-26 11:45:00,36.83,36.85,36.83,36.85,56423.116379801664,22.771,22.7834,22.771,22.7834,56423.1164
2010-07-26 11:50:00,36.84,36.84,36.81,36.82,30776.245298073634,22.7772,22.7772,22.7587,22.7649,30776.2453
2010-07-26 11:55:00,36.82,36.83,36.79,36.81,19377.635928416734,22.7649,22.771,22.7463,22.7587,19377.6359
2010-07-26 12:00:00,36.81,36.83,36.78,36.8,44568.56263535849,22.7587,22.771,22.7401,22.7525,44568.5626
2010-07-26 12:05:00,36.79,36.84,36.79,36.84,27812.60686196284,22.7463,22.7772,22.7463,22.7772,27812.6069
2010-07-26 12:10:00,36.84,36.85,36.83,36.84,16869.941867092213,22.7772,22.7834,22.771,22.7772,16869.9419
2010-07-26 12:15:00,36.84,36.85,36.83,36.84,16527.98358600251,22.7772,22.7834,22.771,22.7772,16527.9836
2010-07-26 12:20:00,36.84,36.84,36.81,36.81,34309.81420266727,22.7772,22.7772,22.7587,22.7587,34309.8142
2010-07-26 12:25:00,36.82,36.85,36.81,36.85,24393.02405106577,22.7649,22.7834,22.7587,22.7834,24393.0241
2010-07-26 12:30:00,36.85,36.87,36.83,36.83,34879.74467115012,22.7834,22.7958,22.771,22.771,34879.7447
2010-07-26 12:35:00,36.83,36.87,36.83,36.86,15502.108742733386,22.771,22.7958,22.771,22.7896,15502.1087
2010-07-26 12:40:00,36.86,36.86,36.79,36.79,12880.428587712298,22.7896,22.7896,22.7463,22.7463,12880.4286
2010-07-26 12:45:00,36.8,36.84,36.79,36.83,14932.178274250542,22.7525,22.7772,22.7463,22.771,14932.1783
2010-07-26 12:50:00,36.83,36.86,36.82,36.83,23709.107488886355,22.771,22.7896,22.7649,22.771,23709.1075
2010-07-26 12:55:00,36.84,36.84,36.82,36.83,14476.233899464263,22.7772,22.7772,22.7649,22.771,14476.2339
2010-07-26 13:00:00,36.83,36.84,36.8,36.81,18465.74717884418,22.771,22.7772,22.7525,22.7587,18465.7472
2010-07-26 13:05:00,36.81,36.82,36.78,36.79,24734.98233215548,22.7587,22.7649,22.7401,22.7463,24734.9823
2010-07-26 13:10:00,36.79,36.81,36.79,36.81,23481.135301493217,22.7463,22.7587,22.7463,22.7587,23481.1353
2010-07-26 13:15:00,36.81,36.81,36.79,36.81,17325.886241878492,22.7587,22.7587,22.7463,22.7587,17325.8862
2010-07-26 13:20:00,36.81,36.83,36.8,36.81,17439.87233557506,22.7587,22.771,22.7525,22.7587,17439.8723
2010-07-26 13:25:00,36.81,36.83,36.8,36.83,11398.609369656902,22.7587,22.771,22.7525,22.771,11398.6094
2010-07-26 13:30:00,36.82,36.85,36.82,36.82,19377.635928416734,22.7649,22.7834,22.7649,22.7649,19377.6359
2010-07-26 13:35:00,36.81,36.82,36.79,36.79,20175.53858429272,22.7587,22.7649,22.7463,22.7463,20175.5386
2010-07-26 13:40:00,36.79,36.85,36.79,36.85,16413.997492305938,22.7463,22.7834,22.7463,22.7834,16413.9975
2010-07-26 13:45:00,36.85,36.85,36.83,36.84,16072.039211216232,22.7834,22.7834,22.771,22.7772,16072.0392
2010-07-26 13:50:00,36.83,36.84,36.79,36.79,31688.13404764619,22.771,22.7772,22.7463,22.7463,31688.134
2010-07-26 13:55:00,36.8,36.8,36.75,36.75,37045.48045138493,22.7525,22.7525,22.7216,22.7216,37045.4805
2010-07-26 14:00:00,36.76,36.78,36.74,36.76,24962.954519548617,22.7278,22.7401,22.7154,22.7278,24962.9545
2010-07-26 14:05:00,36.75,36.76,36.73,36.74,14020.28952467799,22.7216,22.7278,22.7092,22.7154,14020.2895
2010-07-26 14:10:00,36.74,36.76,36.73,36.75,14932.178274250542,22.7154,22.7278,22.7092,22.7216,14932.1783
2010-07-26 14:15:00,36.75,36.75,36.73,36.74,21657.35780234812,22.7216,22.7216,22.7092,22.7154,21657.3578
2010-07-26 14:20:00,36.74,36.74,36.67,36.67,41376.95201185456,22.7154,22.7154,22.6721,22.6721,41376.952
2010-07-26 14:25:00,36.67,36.68,36.64,36.64,59272.76872221589,22.6721,22.6783,22.6536,22.6536,59272.7687
2010-07-26 14:30:00,36.64,36.64,36.62,36.63,73749.00262168015,22.6536,22.6536,22.6412,22.6474,73749.0026
2010-07-26 14:35:00,36.62,36.64,36.61,36.61,34423.80029636384,22.6412,22.6536,22.635,22.635,34423.8003
2010-07-26 14:40:00,36.62,36.65,36.62,36.63,33169.95326570159,22.6412,22.6597,22.6412,22.6474,33169.9533
2010-07-26 14:45:00,36.64,36.67,36.63,36.67,24848.968425852046,22.6536,22.6721,22.6474,22.6721,24848.9684
2010-07-26 14:50:00,36.67,36.68,36.65,36.66,54371.36669326342,22.6721,22.6783,22.6597,22.6659,54371.3667
2010-07-26 14:55:00,36.67,36.71,36.66,36.68,16186.0253049128,22.6721,22.6968,22.6659,22.6783,16186.0253
2010-07-26 15:00:00,36.69,36.75,36.69,36.74,25646.87108172803,22.6845,22.7216,22.6845,22.7154,25646.8711
2010-07-26 15:05:00,36.74,36.78,36.73,36.75,47760.17325886242,22.7154,22.7401,22.7092,22.7216,47760.1733
2010-07-26 15:10:00,36.74,36.77,36.74,36.75,26330.787643907443,22.7154,22.7339,22.7154,22.7216,26330.7876
2010-07-26 15:15:00,36.75,36.78,36.75,36.77,20973.4412401687,22.7216,22.7401,22.7216,22.7339,20973.4412
2010-07-26 15:20:00,36.78,36.81,36.76,36.8,53687.450131084006,22.7401,22.7587,22.7278,22.7525,53687.4501
2010-07-26 15:25:00,36.8,36.82,36.79,36.79,32941.98107830845,22.7525,22.7649,22.7463,22.7463,32941.9811
2010-07-26 15:30:00,36.8,36.8,36.77,36.79,55397.24153653254,22.7525,22.7525,22.7339,22.7463,55397.2415
2010-07-26 15:35:00,36.79,36.82,36.78,36.81,62692.35153311296,22.7463,22.7649,22.7401,22.7587,62692.3515
2010-07-26 15:40:00,36.81,36.83,36.79,36.79,41148.97982446141,22.7587,22.771,22.7463,22.7463,41148.9798
2010-07-26 15:45:00,36.8,36.86,36.79,36.84,78422.43246323949,22.7525,22.7896,22.7463,22.7772,78422.4325
2010-07-26 15:50:00,36.84,36.88,36.84,36.84,111136.4413541548,22.7772,22.802,22.7772,22.7772,111136.4414
2010-07-26 15:55:00,36.84,36.88,36.83,36.88,133705.68790607547,22.7772,22.802,22.771,22.802,133705.6879
2010-07-27 09:30:00,36.92,37.0,36.84,36.87,53459.47794369087,22.8267,22.8761,22.7772,22.7958,53459.4779
2010-07-27 09:35:00,36.87,37.09,36.86,37.09,59614.7270033056,22.7958,22.9318,22.7896,22.9318,59614.727
2010-07-27 09:40:00,37.09,37.1,37.02,37.06,42858.77122990995,22.9318,22.938,22.8885,22.9132,42858.7712
2010-07-27 09:45:00,37.05,37.07,37.03,37.06,42516.81294882025,22.9071,22.9194,22.8947,22.9132,42516.8129
2010-07-27 09:50:00,37.06,37.09,37.01,37.08,42744.78513621338,22.9132,22.9318,22.8823,22.9256,42744.7851
2010-07-27 09:55:00,37.07,37.07,36.99,36.99,63832.21247007865,22.9194,22.9194,22.87,22.87,63832.2125
2010-07-27 10:00:00,36.98,37.1,36.94,36.95,138949.04821611763,22.8638,22.938,22.839,22.8452,138949.0482
2010-07-27 10:05:00,36.94,36.96,36.85,36.86,47988.14544625556,22.839,22.8514,22.7834,22.7896,47988.1454
2010-07-27 10:10:00,36.86,36.91,36.84,36.89,57562.97731676736,22.7896,22.8205,22.7772,22.8081,57562.9773
2010-07-27 10:15:00,36.89,36.92,36.87,36.92,60298.64356548501,22.8081,22.8267,22.7958,22.8267,60298.6436
2010-07-27 10:20:00,36.93,36.94,36.86,36.87,69645.50324860367,22.8329,22.839,22.7896,22.7958,69645.5032
2010-07-27 10:25:00,36.87,36.87,36.79,36.86,37957.36920095748,22.7958,22.7958,22.7463,22.7896,37957.3692
2010-07-27 10:30:00,36.86,36.87,36.81,36.82,43314.71560469623,22.7896,22.7958,22.7587,22.7649,43314.7156
2010-07-27 10:35:00,36.82,36.89,36.82,36.86,25988.82936281773,22.7649,22.8081,22.7649,22.7896,25988.8294
2010-07-27 10:40:00,36.86,36.93,36.86,36.89,23481.135301493217,22.7896,22.8329,22.7896,22.8081,23481.1353
2010-07-27 10:45:00,36.88,36.88,36.82,36.86,54713.32497435313,22.802,22.802,22.7649,22.7896,54713.325
2010-07-27 10:50:00,36.86,36.91,36.83,36.86,37387.43873247464,22.7896,22.8205,22.771,22.7896,37387.4387
2010-07-27 10:55:00,36.86,36.87,36.81,36.85,31688.13404764619,22.7896,22.7958,22.7587,22.7834,31688.134
2010-07-27 11:00:00,36.85,36.86,36.79,36.82,45480.45138493104,22.7834,22.7896,22.7463,22.7649,45480.4514
2010-07-27 11:05:00,36.82,36.83,36.79,36.83,37045.48045138493,22.7649,22.771,22.7463,22.771,37045.4805
2010-07-27 11:10:00,36.83,36.83,36.79,36.79,31916.10623503933,22.771,22.771,22.7463,22.7463,31916.1062
2010-07-27 11:15:00,36.8,36.8,36.72,36.73,49583.95075800752,22.7525,22.7525,22.703,22.7092,49583.9508
2010-07-27 11:20:00,36.73,36.79,36.72,36.79,50153.88122649037,22.7092,22.7463,22.703,22.7463,50153.8812
2010-07-27 11:25:00,36.79,36.85,36.79,36.84,35563.661233329534,22.7463,22.7834,22.7463,22.7772,35563.6612
2010-07-27 11:30:00,36.83,36.85,36.82,36.83,32941.98107830845,22.771,22.7834,22.7649,22.771,32941.9811
2010-07-27 11:35:00,36.83,36.85,36.82,36.85,57448.99122307079,22.771,22.7834,22.7649,22.7834,57448.9912
2010-07-27 11:40:00,36.85,36.85,36.81,36.83,55625.21372392568,22.7834,22.7834,22.7587,22.771,55625.2137
2010-07-27 11:45:00,36.83,36.85,36.81,36.81,24165.05186367264,22.771,22.7834,22.7587,22.7587,24165.0519
2010-07-27 11:50:00,36.82,36.86,36.82,36.82,46506.32622820016,22.7649,22.7896,22.7649,22.7649,46506.3262
2010-07-27 11:55:00,36.82,36.85,36.82,36.84,36589.536076598655,22.7649,22.7834,22.7649,22.7772,36589.5361
2010-07-27 12:00:00,36.84,36.85,36.83,36.84,18123.788897754475,22.7772,22.7834,22.771,22.7772,18123.7889
2010-07-27 12:05:00,36.85,36.88,36.83,36.88,45366.46529123447,22.7834,22.802,22.771,22.802,45366.4653
2010-07-27 12:10:00,36.88,36.88,36.83,36.86,49128.00638322125,22.802,22.802,22.771,22.7896,49128.0064
2010-07-27 12:15:00,36.85,36.89,36.84,36.88,39553.17451270945,22.7834,22.8081,22.7772,22.802,39553.1745
2010-07-27 12:20:00,36.88,36.93,36.87,36.93,18693.71936623732,22.802,22.8329,22.7958,22.8329,18693.7194
2010-07-27 12:25:00,36.93,36.98,36.92,36.98,31688.13404764619,22.8329,22.8638,22.8267,22.8638,31688.134
2010-07-27 12:30:00,36.97,37.0,36.97,37.0,20973.4412401687,22.8576,22.8761,22.8576,22.8761,20973.4412
2010-07-27 12:35:00,37.0,37.0,36.98,37.0,23253.16311410008,22.8761,22.8761,22.8638,22.8761,23253.1631
2010-07-27 12:40:00,37.0,37.05,37.0,37.04,24962.954519548617,22.8761,22.9071,22.8761,22.9009,24962.9545
2010-07-27 12:45:00,37.05,37.05,36.98,36.98,27128.690299783422,22.9071,22.9071,22.8638,22.8638,27128.6903
2010-07-27 12:50:00,36.98,37.0,36.97,36.98,45252.4791975379,22.8638,22.8761,22.8576,22.8638,45252.4792
2010-07-27 12:55:00,36.99,37.0,36.98,37.0,16755.955773395646,22.87,22.8761,22.8638,22.8761,16755.9558
2010-07-27 13:00:00,37.0,37.0,36.95,36.99,33055.96717200502,22.8761,22.8761,22.8452,22.87,33055.9672
2010-07-27 13:05:00,36.99,37.0,36.98,36.98,14362.247805767696,22.87,22.8761,22.8638,22.8638,14362.2478
2010-07-27 13:10:00,36.99,37.0,36.95,36.95,13564.345149891711,22.87,22.8761,22.8452,22.8452,13564.3451
2010-07-27 13:15:00,36.95,36.96,36.93,36.94,17895.816710361338,22.8452,22.8514,22.8329,22.839,17895.8167
2010-07-27 13:20:00,36.95,37.0,36.93,36.98,24165.05186367264,22.8452,22.8761,22.8329,22.8638,24165.0519
2010-07-27 13:25:00,36.98,37.0,36.91,36.91,29408.41217371481,22.8638,22.8761,22.8205,22.8205,29408.4122
2010-07-27 13:30:00,36.91,36.92,36.85,36.86,87313.34777157188,22.8205,22.8267,22.7834,22.7896,87313.3478
2010-07-27 13:35:00,36.86,36.9,36.86,36.88,46392.34013450359,22.7896,22.8143,22.7896,22.802,46392.3401
2010-07-27 13:40:00,36.88,36.9,36.85,36.89,26330.787643907443,22.802,22.8143,22.7834,22.8081,26330.7876
2010-07-27 13:45:00,36.88,37.0,36.88,37.0,31460.16186025305,22.802,22.8761,22.802,22.8761,31460.1619
2010-07-27 13:50:00,36.99,36.99,36.95,36.96,17781.830616664767,22.87,22.87,22.8452,22.8514,17781.8306
2010-07-27 13:55:00,36.97,37.01,36.95,36.98,30092.32873589422,22.8576,22.8823,22.8452,22.8638,30092.3287
2010-07-27 14:00:00,36.97,37.0,36.95,36.95,22569.246551920667,22.8576,22.8761,22.8452,22.8452,22569.2466
2010-07-27 14:05:00,36.95,37.0,36.95,37.0,44226.60435426878,22.8452,22.8761,22.8452,22.8761,44226.6044
2010-07-27 14:10:00,37.0,37.0,36.96,36.99,35791.63342072268,22.8761,22.8761,22.8514,22.87,35791.6334
2010-07-27 14:15:00,37.0,37.08,36.96,37.08,65655.98996922375,22.8761,22.9256,22.8514,22.9256,65655.99
2010-07-27 14:20:00,37.08,37.08,37.03,37.06,21771.343896044684,22.9256,22.9256,22.8947,22.9132,21771.3439
2010-07-27 14:25:00,37.06,37.06,37.01,37.01,46506.32622820016,22.9132,22.9132,22.8823,22.8823,46506.3262
2010-07-27 14:30:00,37.01,37.03,37.0,37.01,15502.108742733386,22.8823,22.8947,22.8761,22.8823,15502.1087
2010-07-27 14:35:00,37.0,37.01,36.98,37.01,141114.78399635246,22.8761,22.8823,22.8638,22.8823,141114.784
2010-07-27 14:40:00,37.02,37.03,36.96,36.96,15616.094836429957,22.8885,22.8947,22.8514,22.8514,15616.0948
2010-07-27 14:45:00,36.97,37.01,36.96,37.0,18693.71936623732,22.8576,22.8823,22.8514,22.8761,18693.7194
2010-07-27 14:50:00,37.0,37.01,36.93,36.93,41946.8824803374,22.8761,22.8823,22.8329,22.8329,41946.8825
2010-07-27 14:55:00,36.93,36.97,36.92,36.94,41490.938105551126,22.8329,22.8576,22.8267,22.839,41490.9381
2010-07-27 15:00:00,36.94,36.97,36.93,36.94,38641.2857631369,22.839,22.8576,22.8329,22.839,38641.2858
2010-07-27 15:05:00,36.94,37.0,36.93,36.99,45480.45138493104,22.839,22.8761,22.8329,22.87,45480.4514
2010-07-27 15:10:00,37.0,37.0,36.92,36.93,32372.0506098256,22.8761,22.8761,22.8267,22.8329,32372.0506
2010-07-27 15:15:00,36.93,37.0,36.93,36.99,42630.79904251681,22.8329,22.8761,22.8329,22.87,42630.799
2010-07-27 15:20:00,36.98,37.02,36.98,37.0,42858.77122990995,22.8638,22.8885,22.8638,22.8761,42858.7712
2010-07-27 15:25:00,37.0,37.01,36.99,37.0,54143.39450587028,22.8761,22.8823,22.87,22.8761,54143.3945
2010-07-27 15:30:00,37.0,37.0,36.94,36.95,39781.14670010259,22.8761,22.8761,22.839,22.8452,39781.1467
2010-07-27 15:35:00,36.95,36.95,36.91,36.92,48330.10372734527,22.8452,22.8452,22.8205,22.8267,48330.1037
2010-07-27 15:40:00,36.91,36.95,36.9,36.91,62236.407158326685,22.8205,22.8452,22.8143,22.8205,62236.4072
2010-07-27 15:45:00,36.92,36.96,36.9,36.91,62236.407158326685,22.8267,22.8514,22.8143,22.8205,62236.4072
2010-07-27 15:50:00,36.9,36.91,36.86,36.86,119001.48181921804,22.8143,22.8205,22.7896,22.7896,119001.4818
2010-07-27 15:55:00,36.86,36.91,36.86,36.88,100763.70682776702,22.7896,22.8205,22.7896,22.802,100763.7068
2010-07-28 09:30:00,36.89,36.94,36.85,36.91,35221.70295223983,22.8081,22.839,22.7834,22.8205,35221.703
2010-07-28 09:35:00,36.92,37.02,36.92,36.93,45708.42357232418,22.8267,22.8885,22.8267,22.8329,45708.4236
2010-07-28 09:40:00,36.94,36.96,36.89,36.95,36361.56388920552,22.839,22.8514,22.8081,22.8452,36361.5639
2010-07-28 09:45:00,36.95,36.99,36.9,36.93,64630.11512595463,22.8452,22.87,22.8143,22.8329,64630.1151
2010-07-28 09:50:00,36.93,36.99,36.9,36.93,26330.787643907443,22.8329,22.87,22.8143,22.8329,26330.7876
2010-07-28 09:55:00,36.93,37.02,36.93,37.02,27014.70420608686,22.8329,22.8885,22.8329,22.8885,27014.7042
2010-07-28 10:00:00,37.04,37.07,37.02,37.06,38755.27185683347,22.9009,22.9194,22.8885,22.9132,38755.2719
2010-07-28 10:05:00,37.06,37.06,37.0,37.0,36133.59170181238,22.9132,22.9132,22.8761,22.8761,36133.5917
2010-07-28 10:10:00,37.0,37.0,36.94,37.0,27356.662487176563,22.8761,22.8761,22.839,22.8761,27356.6625
2010-07-28 10:15:00,36.99,37.03,36.98,37.02,26444.773737604013,22.87,22.8947,22.8638,22.8885,26444.7737
2010-07-28 10:20:00,37.01,37.1,36.98,37.07,76370.68277670124,22.8823,22.938,22.8638,22.9194,76370.6828
2010-07-28 10:25:00,37.07,37.11,37.07,37.11,27470.64858087313,22.9194,22.9442,22.9194,22.9442,27470.6486
2010-07-28 10:30:00,37.11,37.11,37.06,37.09,56195.14419240853,22.9442,22.9442,22.9132,22.9318,56195.1442
2010-07-28 10:35:00,37.1,37.14,37.07,37.1,50381.85341388351,22.938,22.9627,22.9194,22.938,50381.8534
2010-07-28 10:40:00,37.09,37.1,37.07,37.1,25988.82936281773,22.9318,22.938,22.9194,22.938,25988.8294
2010-07-28 10:45:00,37.1,37.13,37.08,37.1,18465.74717884418,22.938,22.9565,22.9256,22.938,18465.7472
2010-07-28 10:50:00,37.1,37.1,37.05,37.07,16413.997492305938,22.938,22.938,22.9071,22.9194,16413.9975
2010-07-28 10:55:00,37.07,37.13,37.07,37.12,35563.661233329534,22.9194,22.9565,22.9194,22.9503,35563.6612
2010-07-28 11:00:00,37.11,37.14,37.11,37.13,18579.73327254075,22.9442,22.9627,22.9442,22.9565,18579.7333
2010-07-28 11:05:00,37.13,37.14,37.07,37.07,22683.23264561724,22.9565,22.9627,22.9194,22.9194,22683.2326
2010-07-28 11:10:00,37.07,37.07,37.03,37.07,29978.34264219765,22.9194,22.9194,22.8947,22.9194,29978.3426
2010-07-28 11:15:00,37.07,37.09,37.04,37.06,20289.524677989284,22.9194,22.9318,22.9009,22.9132,20289.5247
2010-07-28 11:20:00,37.07,37.13,37.06,37.13,24165.05186367264,22.9194,22.9565,22.9132,22.9565,24165.0519
2010-07-28 11:25:00,37.13,37.15,37.13,37.14,32258.06451612904,22.9565,22.9689,22.9565,22.9627,32258.0645
2010-07-28 11:30:00,37.14,37.15,37.13,37.14,30662.259204377067,22.9627,22.9689,22.9565,22.9627,30662.2592
2010-07-28 11:35:00,37.15,37.16,37.14,37.15,15502.108742733386,22.9689,22.9751,22.9627,22.9689,15502.1087
2010-07-28 11:40:00,37.15,37.16,37.09,37.1,24962.954519548617,22.9689,22.9751,22.9318,22.938,24962.9545
2010-07-28 11:45:00,37.1,37.13,37.08,37.08,29750.37045480452,22.938,22.9565,22.9256,22.9256,29750.3705
2010-07-28 11:50:00,37.07,37.11,37.07,37.07,29066.4538926251,22.9194,22.9442,22.9194,22.9194,29066.4539
2010-07-28 11:55:00,37.07,37.11,37.07,37.08,18237.77499145104,22.9194,22.9442,22.9194,22.9256,18237.775
2010-07-28 12:00:00,37.07,37.09,37.06,37.07,23253.16311410008,22.9194,22.9318,22.9132,22.9194,23253.1631
2010-07-28 12:05:00,37.08,37.09,37.06,37.09,21201.41342756184,22.9256,22.9318,22.9132,22.9318,21201.4134
2010-07-28 12:10:00,37.09,37.12,37.08,37.1,34765.758577453555,22.9318,22.9503,22.9256,22.938,34765.7586
2010-07-28 12:15:00,37.09,37.13,37.09,37.13,20289.524677989284,22.9318,22.9565,22.9318,22.9565,20289.5247
2010-07-28 12:20:00,37.12,37.12,37.08,37.1,22341.27436452753,22.9503,22.9503,22.9256,22.938,22341.2744
2010-07-28 12:25:00,37.09,37.11,37.09,37.09,15730.080930126524,22.9318,22.9442,22.9318,22.9318,15730.0809
2010-07-28 12:30:00,37.09,37.1,37.08,37.1,24279.0379573692,22.9318,22.938,22.9256,22.938,24279.038
2010-07-28 12:35:00,37.09,37.12,37.08,37.12,11284.623275960334,22.9318,22.9503,22.9256,22.9503,11284.6233
2010-07-28 12:40:00,37.12,37.14,37.12,37.14,23595.121395189788,22.9503,22.9627,22.9503,22.9627,23595.1214
2010-07-28 12:45:00,37.14,37.15,37.13,37.13,16755.955773395646,22.9627,22.9689,22.9565,22.9565,16755.9558
2010-07-28 12:50:00,37.12,37.17,37.12,37.17,34993.73076484669,22.9503,22.9813,22.9503,22.9813,34993.7308
2010-07-28 12:55:00,37.16,37.19,37.15,37.16,24393.02405106577,22.9751,22.9936,22.9689,22.9751,24393.0241
2010-07-28 13:00:00,37.17,37.18,37.14,37.17,18351.761085147613,22.9813,22.9874,22.9627,22.9813,18351.7611
2010-07-28 13:05:00,37.17,37.17,37.12,37.14,20745.469052775563,22.9813,22.9813,22.9503,22.9627,20745.4691
2010-07-28 13:10:00,37.15,37.16,37.14,37.15,20403.51077168585,22.9689,22.9751,22.9627,22.9689,20403.5108
2010-07-28 13:15:00,37.16,37.19,37.14,37.18,36133.59170181238,22.9751,22.9936,22.9627,22.9874,36133.5917
2010-07-28 13:20:00,37.18,37.22,37.17,37.22,68505.64231163797,22.9874,23.0122,22.9813,23.0122,68505.6423
2010-07-28 13:25:00,37.22,37.22,37.2,37.22,28610.509517838826,23.0122,23.0122,22.9998,23.0122,28610.5095
2010-07-28 13:30:00,37.22,37.22,37.2,37.22,47304.22888407615,23.0122,23.0122,22.9998,23.0122,47304.2289
2010-07-28 13:35:00,37.23,37.25,37.22,37.22,24962.954519548617,23.0183,23.0307,23.0122,23.0122,24962.9545
2010-07-28 13:40:00,37.22,37.24,37.21,37.24,31460.16186025305,23.0122,23.0245,23.006,23.0245,31460.1619
2010-07-28 13:45:00,37.24,37.24,37.19,37.2,24962.954519548617,23.0245,23.0245,22.9936,22.9998,24962.9545
2010-07-28 13:50:00,37.21,37.22,37.2,37.2,26102.815456514305,23.006,23.0122,22.9998,22.9998,26102.8155
2010-07-28 13:55:00,37.19,37.22,37.19,37.21,30092.32873589422,22.9936,23.0122,22.9936,23.006,30092.3287
2010-07-28 14:00:00,37.22,37.22,37.17,37.21,69417.53106121054,23.0122,23.0122,22.9813,23.006,69417.5311
2010-07-28 14:05:00,37.2,37.22,37.2,37.21,52433.60310042175,22.9998,23.0122,22.9998,23.006,52433.6031
2010-07-28 14:10:00,37.2,37.21,37.17,37.18,38185.34138835062,22.9998,23.006,22.9813,22.9874,38185.3414
2010-07-28 14:15:00,37.18,37.19,37.13,37.13,76826.62715148753,22.9874,22.9936,22.9565,22.9565,76826.6272
2010-07-28 14:20:00,37.12,37.15,37.11,37.13,55967.17200501539,22.9503,22.9689,22.9442,22.9565,55967.172
2010-07-28 14:25:00,37.14,37.17,37.11,37.17,44226.60435426878,22.9627,22.9813,22.9442,22.9813,44226.6044
2010-07-28 14:30:00,37.16,37.18,37.14,37.14,41490.938105551126,22.9751,22.9874,22.9627,22.9627,41490.9381
2010-07-28 14:35:00,37.13,37.15,37.12,37.14,36247.57779550895,22.9565,22.9689,22.9503,22.9627,36247.5778
2010-07-28 14:40:00,37.13,37.14,37.08,37.08,16755.955773395646,22.9565,22.9627,22.9256,22.9256,16755.9558
2010-07-28 14:45:00,37.08,37.09,37.05,37.05,20061.552490596147,22.9256,22.9318,22.9071,22.9071,20061.5525
2010-07-28 14:50:00,37.06,37.1,37.06,37.07,43428.7016983928,22.9132,22.938,22.9132,22.9194,43428.7017
2010-07-28 14:55:00,37.07,37.09,37.05,37.06,30548.273110680497,22.9194,22.9318,22.9071,22.9132,30548.2731
2010-07-28 15:00:00,37.07,37.08,37.02,37.02,49128.00638322125,22.9194,22.9256,22.8885,22.8885,49128.0064
2010-07-28 15:05:00,37.02,37.02,36.95,36.95,69645.50324860367,22.8885,22.8885,22.8452,22.8452,69645.5032
2010-07-28 15:10:00,36.95,36.96,36.93,36.94,51749.686538242335,22.8452,22.8514,22.8329,22.839,51749.6865
2010-07-28 15:15:00,36.95,36.95,36.89,36.94,83209.84839849538,22.8452,22.8452,22.8081,22.839,83209.8484
2010-07-28 15:20:00,36.94,36.99,36.92,36.97,54485.35278695999,22.839,22.87,22.8267,22.8576,54485.3528
2010-07-28 15:25:00,36.97,36.99,36.95,36.98,45480.45138493104,22.8576,22.87,22.8452,22.8638,45480.4514
2010-07-28 15:30:00,36.97,37.01,36.97,36.99,90163.0001139861,22.8576,22.8823,22.8576,22.87,90163.0001
2010-07-28 15:35:00,36.99,37.01,36.97,36.97,73862.98871537672,22.87,22.8823,22.8576,22.8576,73862.9887
2010-07-28 15:40:00,36.97,37.0,36.96,37.0,43428.7016983928,22.8576,22.8761,22.8514,22.8761,43428.7017
2010-07-28 15:45:00,37.0,37.05,36.99,37.04,53915.42231847715,22.8761,22.9071,22.87,22.9009,53915.4223
2010-07-28 15:50:00,37.03,37.03,36.93,36.93,105779.09495041604,22.8947,22.8947,22.8329,22.8329,105779.095
2010-07-28 15:55:00,36.93,36.95,36.9,36.95,253391.0862874729,22.8329,22.8452,22.8143,22.8452,253391.0863
2010-07-29 09:30:00,36.48,36.87,36.17,36.57,94152.513393366,22.5546,22.7958,22.363,22.6103,94152.5134
2010-07-29 09:35:00,36.57,36.66,36.44,36.52,76712.64105779096,22.6103,22.6659,22.5299,22.5794,76712.6411
2010-07-29 09:40:00,36.52,36.59,36.52,36.57,50495.83950758007,22.5794,22.6227,22.5794,22.6103,50495.8395
2010-07-29 09:45:00,36.57,36.6,36.55,36.58,53915.42231847715,22.6103,22.6288,22.5979,22.6165,53915.4223
2010-07-29 09:50:00,36.58,36.61,36.5,36.59,80474.18214977773,22.6165,22.635,22.567,22.6227,80474.1821
2010-07-29 09:55:00,36.58,36.64,36.57,36.64,30890.231391770205,22.6165,22.6536,22.6103,22.6536,30890.2314
2010-07-29 10:00:00,36.65,36.72,36.64,36.71,77510.54371366694,22.6597,22.703,22.6536,22.6968,77510.5437
2010-07-29 10:05:00,36.7,36.72,36.6,36.64,56765.07466089137,22.6907,22.703,22.6288,22.6536,56765.0747
2010-07-29 10:10:00,36.64,36.72,36.63,36.63,82753.90402370911,22.6536,22.703,22.6474,22.6474,82753.904
2010-07-29 10:15:00,36.63,36.72,36.59,36.72,48786.04810213154,22.6474,22.703,22.6227,22.703,48786.0481
2010-07-29 10:20:00,36.72,36.73,36.64,36.71,67593.75356206542,22.703,22.7092,22.6536,22.6968,67593.7536
2010-07-29 10:25:00,36.7,36.75,36.58,36.74,89137.12527071698,22.6907,22.7216,22.6165,22.7154,89137.1253
2010-07-29 10:30:00,36.74,36.74,36.65,36.71,60412.62965918158,22.7154,22.7154,22.6597,22.6968,60412.6297
2010-07-29 10:35:00,36.72,36.76,36.63,36.63,48786.04810213154,22.703,22.7278,22.6474,22.6474,48786.0481
2010-07-29 10:40:00,36.63,36.65,36.56,36.65,42402.82685512368,22.6474,22.6597,22.6041,22.6597,42402.8269
2010-07-29 10:45:00,36.65,36.65,36.62,36.64,17439.87233557506,22.6597,22.6597,22.6412,22.6536,17439.8723
2010-07-29 10:50:00,36.64,36.69,36.64,36.65,66339.90653140318,22.6536,22.6845,22.6536,22.6597,66339.9065
2010-07-29 10:55:00,36.64,36.68,36.61,36.64,27698.62076826627,22.6536,22.6783,22.635,22.6536,27698.6208
2010-07-29 11:00:00,36.63,36.63,36.56,36.59,44568.56263535849,22.6474,22.6474,22.6041,22.6227,44568.5626
2010-07-29 11:05:00,36.59,36.59,36.49,36.55,41262.96591815799,22.6227,22.6227,22.5608,22.5979,41262.9659
2010-07-29 11:10:00,36.54,36.56,36.5,36.5,49128.00638322125,22.5917,22.6041,22.567,22.567,49128.0064
2010-07-29 11:15:00,36.5,36.57,36.5,36.52,93240.62464379346,22.567,22.6103,22.567,22.5794,93240.6246
2010-07-29 11:20:00,36.51,36.55,36.44,36.51,62350.393252023256,22.5732,22.5979,22.5299,22.5732,62350.3933
2010-07-29 11:25:00,36.51,36.51,36.38,36.41,48216.1176336487,22.5732,22.5732,22.4928,22.5114,48216.1176
2010-07-29 11:30:00,36.4,36.4,36.29,36.36,89251.11136441355,22.5052,22.5052,22.4372,22.4804,89251.1114
2010-07-29 11:35:00,36.35,36.38,36.32,36.33,67023.82309358258,22.4743,22.4928,22.4557,22.4619,67023.8231
2010-07-29 11:40:00,36.33,36.34,36.27,36.29,27242.67639348,22.4619,22.4681,22.4248,22.4372,27242.6764
2010-07-29 11:45:00,36.29,36.35,36.28,36.33,58132.9077852502,22.4372,22.4743,22.431,22.4619,58132.9078
2010-07-29 11:50:00,36.33,36.35,36.24,36.26,39781.14670010259,22.4619,22.4743,22.4063,22.4186,39781.1467
2010-07-29 11:55:00,36.25,36.28,36.21,36.24,28724.4956115354,22.4124,22.431,22.3877,22.4063,28724.4956
2010-07-29 12:00:00,36.24,36.24,36.08,36.09,86971.38949048216,22.4063,22.4063,22.3073,22.3135,86971.3895
2010-07-29 12:05:00,36.09,36.17,36.07,36.17,77282.5715262738,22.3135,22.363,22.3011,22.363,77282.5715
2010-07-29 12:10:00,36.17,36.17,36.14,36.14,31346.17576655648,22.363,22.363,22.3444,22.3444,31346.1758
2010-07-29 12:15:00,36.14,36.15,36.11,36.12,37045.48045138493,22.3444,22.3506,22.3259,22.3321,37045.4805
2010-07-29 12:20:00,36.11,36.11,36.06,36.07,39325.20232531631,22.3259,22.3259,22.295,22.3011,39325.2023
2010-07-29 12:25:00,36.06,36.09,36.0,36.06,57676.963410463926,22.295,22.3135,22.2579,22.295,57676.9634
2010-07-29 12:30:00,36.05,36.07,36.04,36.07,42288.84076142711,22.2888,22.3011,22.2826,22.3011,42288.8408
2010-07-29 12:35:00,36.06,36.09,35.99,36.01,60070.67137809187,22.295,22.3135,22.2517,22.2641,60070.6714
2010-07-29 12:40:00,36.01,36.08,35.99,36.08,39439.18841901288,22.2641,22.3073,22.2517,22.3073,39439.1884
2010-07-29 12:45:00,36.07,36.08,36.02,36.04,27584.634674569705,22.3011,22.3073,22.2702,22.2826,27584.6347
2010-07-29 12:50:00,36.03,36.14,36.02,36.12,32372.0506098256,22.2764,22.3444,22.2702,22.3321,32372.0506
2010-07-29 12:55:00,36.11,36.17,36.1,36.16,18351.761085147613,22.3259,22.363,22.3197,22.3568,18351.7611
2010-07-29 13:00:00,36.15,36.17,36.11,36.14,28952.46779892853,22.3506,22.363,22.3259,22.3444,28952.4678
2010-07-29 13:05:00,36.14,36.21,36.14,36.21,19377.635928416734,22.3444,22.3877,22.3444,22.3877,19377.6359
2010-07-29 13:10:00,36.21,36.24,36.16,36.24,20631.482959078992,22.3877,22.4063,22.3568,22.4063,20631.483
2010-07-29 13:15:00,36.23,36.23,36.16,36.16,18579.73327254075,22.4001,22.4001,22.3568,22.3568,18579.7333
2010-07-29 13:20:00,36.16,36.16,36.08,36.09,23937.079676279493,22.3568,22.3568,22.3073,22.3135,23937.0797
2010-07-29 13:25:00,36.09,36.14,36.08,36.14,19149.6637410236,22.3135,22.3444,22.3073,22.3444,19149.6637
2010-07-29 13:30:00,36.15,36.21,36.14,36.19,25532.88498803146,22.3506,22.3877,22.3444,22.3753,25532.885
2010-07-29 13:35:00,36.2,36.23,36.17,36.21,30092.32873589422,22.3815,22.4001,22.363,22.3877,30092.3287
2010-07-29 13:40:00,36.21,36.27,36.21,36.26,27584.634674569705,22.3877,22.4248,22.3877,22.4186,27584.6347
2010-07-29 13:45:00,36.27,36.32,36.26,36.32,38527.29966944033,22.4248,22.4557,22.4186,22.4557,38527.2997
2010-07-29 13:50:00,36.32,36.34,36.23,36.25,51863.672631938905,22.4557,22.4681,22.4001,22.4124,51863.6726
2010-07-29 13:55:00,36.24,36.28,36.21,36.21,20973.4412401687,22.4063,22.431,22.3877,22.3877,20973.4412
2010-07-29 14:00:00,36.22,36.25,36.2,36.2,43656.67388578594,22.3939,22.4124,22.3815,22.3815,43656.6739
2010-07-29 14:05:00,36.2,36.2,36.15,36.16,29522.398267411376,22.3815,22.3815,22.3506,22.3568,29522.3983
2010-07-29 14:10:00,36.15,36.23,36.14,36.22,25532.88498803146,22.3506,22.4001,22.3444,22.3939,25532.885
2010-07-29 14:15:00,36.22,36.23,36.2,36.21,22569.246551920667,22.3939,22.4001,22.3815,22.3877,22569.2466
2010-07-29 14:20:00,36.22,36.26,36.21,36.23,47874.159352558985,22.3939,22.4186,22.3877,22.4001,47874.1594
2010-07-29 14:25:00,36.22,36.26,36.21,36.24,34993.73076484669,22.3939,22.4186,22.3877,22.4063,34993.7308
2010-07-29 14:30:00,36.24,36.28,36.23,36.24,35107.71685854326,22.4063,22.431,22.4001,22.4063,35107.7169
2010-07-29 14:35:00,36.24,36.34,36.24,36.3,51065.76997606292,22.4063,22.4681,22.4063,22.4434,51065.77
2010-07-29 14:40:00,36.31,36.36,36.3,36.3,43770.6599794825,22.4495,22.4804,22.4434,22.4434,43770.66
2010-07-29 14:45:00,36.31,36.37,36.31,36.36,33283.93935939815,22.4495,22.4866,22.4495,22.4804,33283.9394
2010-07-29 14:50:00,36.36,36.42,36.36,36.39,47304.22888407615,22.4804,22.5175,22.4804,22.499,47304.2289
2010-07-29 14:55:00,36.38,36.4,36.32,36.36,35677.647327026105,22.4928,22.5052,22.4557,22.4804,35677.6473
2010-07-29 15:00:00,36.37,36.37,36.29,36.33,43884.64607317907,22.4866,22.4866,22.4372,22.4619,43884.6461
2010-07-29 15:05:00,36.33,36.37,36.32,36.35,52091.64481933204,22.4619,22.4866,22.4557,22.4743,52091.6448
2010-07-29 15:10:00,36.36,36.46,36.35,36.41,75458.7940271287,22.4804,22.5423,22.4743,22.5114,75458.794
2010-07-29 15:15:00,36.41,36.45,36.39,36.42,58360.879972643335,22.5114,22.5361,22.499,22.5175,58360.88
2010-07-29 15:20:00,36.42,36.42,36.36,36.39,61780.46278354041,22.5175,22.5175,22.4804,22.499,61780.4628
2010-07-29 15:25:00,36.4,36.4,36.36,36.37,30434.28701698393,22.5052,22.5052,22.4804,22.4866,30434.287
2010-07-29 15:30:00,36.38,36.4,36.35,36.39,84463.69542915764,22.4928,22.5052,22.4743,22.499,84463.6954
2010-07-29 15:35:00,36.4,36.43,36.37,36.38,68391.65621794142,22.5052,22.5237,22.4866,22.4928,68391.6562
2010-07-29 15:40:00,36.38,36.38,36.28,36.34,118431.55135073522,22.4928,22.4928,22.431,22.4681,118431.5514
2010-07-29 15:45:00,36.34,36.34,36.23,36.25,124358.8282229568,22.4681,22.4681,22.4001,22.4124,124358.8282
2010-07-29 15:50:00,36.25,36.28,36.19,36.23,168015.50210874274,22.4124,22.431,22.3753,22.4001,168015.5021
2010-07-29 15:55:00,36.23,36.28,36.19,36.25,228884.0761427106,22.4001,22.431,22.3753,22.4124,228884.0761
2010-07-30 09:30:00,35.93,36.18,35.93,36.14,60298.64356548501,22.2146,22.3692,22.2146,22.3444,60298.6436
2010-07-30 09:35:00,36.12,36.12,35.93,35.93,30320.30092328736,22.3321,22.3321,22.2146,22.2146,30320.3009
2010-07-30 09:40:00,35.93,36.19,35.93,36.09,68847.60059272769,22.2146,22.3753,22.2146,22.3135,68847.6006
2010-07-30 09:45:00,36.08,36.21,36.05,36.05,41718.91029294426,22.3073,22.3877,22.2888,22.2888,41718.9103
2010-07-30 09:50:00,36.05,36.08,35.97,36.0,38527.29966944033,22.2888,22.3073,22.2393,22.2579,38527.2997
2010-07-30 09:55:00,36.0,36.14,36.0,36.09,49355.97857061439,22.2579,22.3444,22.2579,22.3135,49355.9786
2010-07-30 10:00:00,36.1,36.18,36.09,36.16,64516.12903225807,22.3197,22.3692,22.3135,22.3568,64516.129
2010-07-30 10:05:00,36.17,36.24,36.17,36.22,44796.53482275162,22.363,22.4063,22.363,22.3939,44796.5348
2010-07-30 10:10:00,36.21,36.27,36.21,36.27,39211.21623161974,22.3877,22.4248,22.3877,22.4248,39211.2162
2010-07-30 10:15:00,36.28,36.29,36.14,36.15,37729.39701356435,22.431,22.4372,22.3444,22.3506,37729.397
2010-07-30 10:20:00,36.14,36.16,36.1,36.11,35335.68904593639,22.3444,22.3568,22.3197,22.3259,35335.689
2010-07-30 10:25:00,36.11,36.14,36.1,36.1,35677.647327026105,22.3259,22.3444,22.3197,22.3197,35677.6473
2010-07-30 10:30:00,36.1,36.2,36.1,36.14,47190.242790379576,22.3197,22.3815,22.3197,22.3444,47190.2428
2010-07-30 10:35:00,36.14,36.2,36.13,36.19,36703.522170295226,22.3444,22.3815,22.3382,22.3753,36703.5222
2010-07-30 10:40:00,36.18,36.29,36.17,36.28,57335.00512937421,22.3692,22.4372,22.363,22.431,57335.0051
2010-07-30 10:45:00,36.29,36.38,36.29,36.36,50267.86732018694,22.4372,22.4928,22.4372,22.4804,50267.8673
2010-07-30 10:50:00,36.37,36.37,36.29,36.29,28496.52342414225,22.4866,22.4866,22.4372,22.4372,28496.5234
2010-07-30 10:55:00,36.29,36.31,36.24,36.26,30662.259204377067,22.4372,22.4495,22.4063,22.4186,30662.2592
2010-07-30 11:00:00,36.26,36.3,36.2,36.29,71127.32246665907,22.4186,22.4434,22.3815,22.4372,71127.3225
2010-07-30 11:05:00,36.29,36.3,36.25,36.25,8093.0126524564,22.4372,22.4434,22.4124,22.4124,8093.0127
2010-07-30 11:10:00,36.26,36.26,36.2,36.21,15046.16436794711,22.4186,22.4186,22.3815,22.3877,15046.1644
2010-07-30 11:15:00,36.21,36.21,36.16,36.16,9346.85968311866,22.3877,22.3877,22.3568,22.3568,9346.8597
2010-07-30 11:20:00,36.15,36.18,36.1,36.12,24734.98233215548,22.3506,22.3692,22.3197,22.3321,24734.9823
2010-07-30 11:25:00,36.12,36.15,36.06,36.06,29864.356548501084,22.3321,22.3506,22.295,22.295,29864.3565
2010-07-30 11:30:00,36.06,36.13,36.06,36.07,41718.91029294426,22.295,22.3382,22.295,22.3011,41718.9103
2010-07-30 11:35:00,36.07,36.08,36.03,36.07,35221.70295223983,22.3011,22.3073,22.2764,22.3011,35221.703
2010-07-30 11:40:00,36.06,36.1,36.05,36.08,37501.424826171205,22.295,22.3197,22.2888,22.3073,37501.4248
2010-07-30 11:45:00,36.09,36.16,36.08,36.13,40465.063262282005,22.3135,22.3568,22.3073,22.3382,40465.0633
2010-07-30 11:50:00,36.14,36.17,36.12,36.14,25190.926706941755,22.3444,22.363,22.3321,22.3444,25190.9267
2010-07-30 11:55:00,36.14,36.19,36.12,36.18,7067.137809187279,22.3444,22.3753,22.3321,22.3692,7067.1378
2010-07-30 12:00:00,36.18,36.21,36.18,36.19,12196.512025532886,22.3692,22.3877,22.3692,22.3753,12196.512
2010-07-30 12:05:00,36.18,36.21,36.17,36.18,9574.831870511798,22.3692,22.3877,22.363,22.3692,9574.8319
2010-07-30 12:10:00,36.17,36.17,36.11,36.17,21543.371708651543,22.363,22.363,22.3259,22.363,21543.3717
2010-07-30 12:15:00,36.17,36.18,36.13,36.14,16869.941867092213,22.363,22.3692,22.3382,22.3444,16869.9419
2010-07-30 12:20:00,36.14,36.18,36.12,36.16,33853.869827881,22.3444,22.3692,22.3321,22.3568,33853.8698
2010-07-30 12:25:00,36.17,36.21,36.17,36.18,12652.45640031916,22.363,22.3877,22.363,22.3692,12652.4564
2010-07-30 12:30:00,36.18,36.21,36.16,36.2,29408.41217371481,22.3692,22.3877,22.3568,22.3815,29408.4122
2010-07-30 12:35:00,36.2,36.23,36.2,36.22,14590.219993160834,22.3815,22.4001,22.3815,22.3939,14590.22
2010-07-30 12:40:00,36.21,36.3,36.21,36.3,20061.552490596147,22.3877,22.4434,22.3877,22.4434,20061.5525
2010-07-30 12:45:00,36.3,36.3,36.27,36.27,10144.762338994642,22.4434,22.4434,22.4248,22.4248,10144.7623
2010-07-30 12:50:00,36.26,36.26,36.22,36.25,15502.108742733386,22.4186,22.4186,22.3939,22.4124,15502.1087
2010-07-30 12:55:00,36.26,36.29,36.26,36.26,9802.804057904936,22.4186,22.4372,22.4186,22.4186,9802.8041
2010-07-30 13:00:00,36.26,36.28,36.26,36.27,15388.122649036815,22.4186,22.431,22.4186,22.4248,15388.1226
2010-07-30 13:05:00,36.27,36.29,36.26,36.29,9118.88749572552,22.4248,22.4372,22.4186,22.4372,9118.8875
2010-07-30 13:10:00,36.28,36.28,36.21,36.23,31118.203579163343,22.431,22.431,22.3877,22.4001,31118.2036
2010-07-30 13:15:00,36.23,36.28,36.18,36.21,38413.31357574376,22.4001,22.431,22.3692,22.3877,38413.3136
2010-07-30 13:20:00,36.2,36.23,36.18,36.21,21885.32998974125,22.3815,22.4001,22.3692,22.3877,21885.33
2010-07-30 13:25:00,36.21,36.22,36.17,36.17,36133.59170181238,22.3877,22.3939,22.363,22.363,36133.5917
2010-07-30 13:30:00,36.17,36.2,36.14,36.14,35335.68904593639,22.363,22.3815,22.3444,22.3444,35335.689
2010-07-30 13:35:00,36.14,36.14,36.09,36.11,43542.68779208937,22.3444,22.3444,22.3135,22.3259,43542.6878
2010-07-30 13:40:00,36.11,36.14,36.07,36.07,21201.41342756184,22.3259,22.3444,22.3011,22.3011,21201.4134
2010-07-30 13:45:00,36.08,36.1,36.07,36.09,10258.748432691213,22.3073,22.3197,22.3011,22.3135,10258.7484
2010-07-30 13:50:00,36.09,36.09,36.06,36.08,11968.539838139746,22.3135,22.3135,22.295,22.3073,11968.5398
2010-07-30 13:55:00,36.08,36.08,35.93,35.94,90846.9166761655,22.3073,22.3073,22.2146,22.2208,90846.9167
2010-07-30 14:00:00,35.95,35.97,35.91,35.93,86857.4033967856,22.227,22.2393,22.2022,22.2146,86857.4034
2010-07-30 14:05:00,35.93,35.97,35.93,35.96,6725.179528097572,22.2146,22.2393,22.2146,22.2331,6725.1795
2010-07-30 14:10:00,35.96,36.0,35.96,35.99,34081.84201527414,22.2331,22.2579,22.2331,22.2517,34081.842
2010-07-30 14:15:00,36.0,36.07,36.0,36.07,36133.59170181238,22.2579,22.3011,22.2579,22.3011,36133.5917
2010-07-30 14:20:00,36.07,36.12,36.05,36.09,26216.80155021088,22.3011,22.3321,22.2888,22.3135,26216.8016
2010-07-30 14:25:00,36.09,36.14,36.08,36.12,23709.107488886355,22.3135,22.3444,22.3073,22.3321,23709.1075
2010-07-30 14:30:00,36.12,36.13,36.08,36.12,16983.927960788784,22.3321,22.3382,22.3073,22.3321,16983.928
2010-07-30 14:35:00,36.13,36.14,36.09,36.1,17439.87233557506,22.3382,22.3444,22.3135,22.3197,17439.8723
2010-07-30 14:40:00,36.11,36.14,36.1,36.14,26444.773737604013,22.3259,22.3444,22.3197,22.3444,26444.7737
2010-07-30 14:45:00,36.14,36.14,36.09,36.09,19947.56639689958,22.3444,22.3444,22.3135,22.3135,19947.5664
2010-07-30 14:50:00,36.09,36.09,36.06,36.07,15274.136555340248,22.3135,22.3135,22.295,22.3011,15274.1366
2010-07-30 14:55:00,36.07,36.07,36.0,36.02,39895.13279379916,22.3011,22.3011,22.2579,22.2702,39895.1328
2010-07-30 15:00:00,36.03,36.06,36.0,36.05,40123.10498119229,22.2764,22.295,22.2579,22.2888,40123.105
2010-07-30 15:05:00,36.06,36.14,36.05,36.14,33853.869827881,22.295,22.3444,22.2888,22.3444,33853.8698
2010-07-30 15:10:00,36.14,36.2,36.14,36.18,35449.675139632964,22.3444,22.3815,22.3444,22.3692,35449.6751
2010-07-30 15:15:00,36.18,36.26,36.18,36.25,70671.37809187279,22.3692,22.4186,22.3692,22.4124,70671.3781
2010-07-30 15:20:00,36.25,36.37,36.24,36.36,104639.23401345036,22.4124,22.4866,22.4063,22.4804,104639.234
2010-07-30 15:25:00,36.36,36.37,36.34,36.36,93012.65245640032,22.4804,22.4866,22.4681,22.4804,93012.6525
2010-07-30 15:30:00,36.36,36.39,36.32,36.32,88339.222614841,22.4804,22.499,22.4557,22.4557,88339.2226
2010-07-30 15:35:00,36.32,36.32,36.21,36.22,53915.42231847715,22.4557,22.4557,22.3877,22.3939,53915.4223
2010-07-30 15:40:00,36.22,36.27,36.21,36.27,62806.33762680953,22.3939,22.4248,22.3877,22.4248,62806.3376
2010-07-30 15:45:00,36.27,36.3,36.23,36.24,54371.36669326342,22.4248,22.4434,22.4001,22.4063,54371.3667
2010-07-30 15:50:00,36.25,36.29,36.21,36.23,101219.65120255329,22.4124,22.4372,22.3877,22.4001,101219.6512
2010-07-30 15:55:00,36.24,36.25,36.16,36.18,137581.21509175882,22.4063,22.4124,22.3568,22.3692,137581.2151
2010-08-02 09:30:00,36.44,36.54,36.29,36.52,112732.24666590676,22.5299,22.5917,22.4372,22.5794,112732.2467
2010-08-02 09:35:00,36.54,36.57,36.45,36.47,61324.518408754135,22.5917,22.6103,22.5361,22.5485,61324.5184
2010-08-02 09:40:00,36.46,36.48,36.34,36.38,56309.13028610509,22.5423,22.5546,22.4681,22.4928,56309.1303
2010-08-02 09:45:00,36.39,36.46,36.37,36.46,22911.20483301037,22.499,22.5423,22.4866,22.5423,22911.2048
2010-08-02 09:50:00,36.45,36.5,36.43,36.43,23595.121395189788,22.5361,22.567,22.5237,22.5237,23595.1214
2010-08-02 09:55:00,36.43,36.5,36.43,36.46,32486.03670352217,22.5237,22.567,22.5237,22.5423,32486.0367
2010-08-02 10:00:00,36.45,36.68,36.45,36.64,114328.05197765872,22.5361,22.6783,22.5361,22.6536,114328.052
2010-08-02 10:05:00,36.64,36.69,36.62,36.65,68163.68403054828,22.6536,22.6845,22.6412,22.6597,68163.684
2010-08-02 10:10:00,36.64,36.73,36.64,36.73,34765.758577453555,22.6536,22.7092,22.6536,22.7092,34765.7586
2010-08-02 10:15:00,36.73,36.78,36.72,36.73,31232.18967285992,22.7092,22.7401,22.703,22.7092,31232.1897
2010-08-02 10:20:00,36.72,36.78,36.72,36.77,50495.83950758007,22.703,22.7401,22.703,22.7339,50495.8395
2010-08-02 10:25:00,36.77,36.85,36.77,36.85,46848.28450928986,22.7339,22.7834,22.7339,22.7834,46848.2845
2010-08-02 10:30:00,36.84,36.85,36.81,36.83,67479.76746836885,22.7772,22.7834,22.7587,22.771,67479.7675
2010-08-02 10:35:00,36.83,36.84,36.79,36.8,27926.59295565941,22.771,22.7772,22.7463,22.7525,27926.593
2010-08-02 10:40:00,36.8,36.83,36.79,36.81,36817.5082639918,22.7525,22.771,22.7463,22.7587,36817.5083
2010-08-02 10:45:00,36.8,36.81,36.8,36.8,17553.85842927163,22.7525,22.7587,22.7525,22.7525,17553.8584
2010-08-02 10:50:00,36.81,36.84,36.8,36.82,20289.524677989284,22.7587,22.7772,22.7525,22.7649,20289.5247
2010-08-02 10:55:00,36.82,36.82,36.79,36.8,36247.57779550895,22.7649,22.7649,22.7463,22.7525,36247.5778
2010-08-02 11:00:00,36.81,36.83,36.8,36.82,22569.246551920667,22.7587,22.771,22.7525,22.7649,22569.2466
2010-08-02 11:05:00,36.83,36.83,36.79,36.82,27242.67639348,22.771,22.771,22.7463,22.7649,27242.6764
2010-08-02 11:10:00,36.81,36.81,36.75,36.75,12424.484212926023,22.7587,22.7587,22.7216,22.7216,12424.4842
2010-08-02 11:15:00,36.75,36.79,36.75,36.77,23595.121395189788,22.7216,22.7463,22.7216,22.7339,23595.1214
2010-08-02 11:20:00,36.77,36.78,36.72,36.73,24620.99623845891,22.7339,22.7401,22.703,22.7092,24620.9962
2010-08-02 11:25:00,36.73,36.76,36.71,36.72,26558.75983130058,22.7092,22.7278,22.6968,22.703,26558.7598
2010-08-02 11:30:00,36.72,36.79,36.72,36.76,29294.42608001824,22.703,22.7463,22.703,22.7278,29294.4261
2010-08-02 11:35:00,36.76,36.76,36.71,36.71,16641.969679699076,22.7278,22.7278,22.6968,22.6968,16641.9697
2010-08-02 11:40:00,36.72,36.72,36.66,36.7,20175.53858429272,22.703,22.703,22.6659,22.6907,20175.5386
2010-08-02 11:45:00,36.7,36.72,36.67,36.68,15160.15046164368,22.6907,22.703,22.6721,22.6783,15160.1505
2010-08-02 11:50:00,36.67,36.69,36.65,36.65,12994.414681408867,22.6721,22.6845,22.6597,22.6597,12994.4147
2010-08-02 11:55:00,36.65,36.7,36.64,36.7,15958.053117519665,22.6597,22.6907,22.6536,22.6907,15958.0531
2010-08-02 12:00:00,36.7,36.72,36.68,36.69,12880.428587712298,22.6907,22.703,22.6783,22.6845,12880.4286
2010-08-02 12:05:00,36.68,36.69,36.67,36.68,7865.040465063263,22.6783,22.6845,22.6721,22.6783,7865.0405
2010-08-02 12:10:00,36.68,36.71,36.67,36.7,8434.970933546107,22.6783,22.6968,22.6721,22.6907,8434.9709
2010-08-02 12:15:00,36.7,36.72,36.7,36.71,10828.678901174057,22.6907,22.703,22.6907,22.6968,10828.6789
2010-08-02 12:20:00,36.7,36.72,36.69,36.69,10144.762338994642,22.6907,22.703,22.6845,22.6845,10144.7623
2010-08-02 12:25:00,36.7,36.7,36.65,36.66,6497.2073407044345,22.6907,22.6907,22.6597,22.6659,6497.2073
2010-08-02 12:30:00,36.66,36.67,36.64,36.67,9346.85968311866,22.6659,22.6721,22.6536,22.6721,9346.8597
2010-08-02 12:35:00,36.66,36.67,36.64,36.64,12082.525931836317,22.6659,22.6721,22.6536,22.6536,12082.5259
2010-08-02 12:40:00,36.64,36.64,36.62,36.63,4445.457654166192,22.6536,22.6536,22.6412,22.6474,4445.4577
2010-08-02 12:45:00,36.63,36.64,36.58,36.59,20631.482959078992,22.6474,22.6536,22.6165,22.6227,20631.483
2010-08-02 12:50:00,36.58,36.63,36.57,36.63,9346.85968311866,22.6165,22.6474,22.6103,22.6474,9346.8597
2010-08-02 12:55:00,36.63,36.64,36.62,36.63,11626.58155705004,22.6474,22.6536,22.6412,22.6474,11626.5816
2010-08-02 13:00:00,36.63,36.65,36.63,36.64,10372.73452638778,22.6474,22.6597,22.6474,22.6536,10372.7345
2010-08-02 13:05:00,36.64,36.64,36.62,36.62,5927.276872221589,22.6536,22.6536,22.6412,22.6412,5927.2769
2010-08-02 13:10:00,36.62,36.65,36.61,36.64,20517.496865382425,22.6412,22.6597,22.635,22.6536,20517.4969
2010-08-02 13:15:00,36.64,36.65,36.64,36.65,5129.374216345606,22.6536,22.6597,22.6536,22.6597,5129.3742
2010-08-02 13:20:00,36.64,36.7,36.64,36.68,17553.85842927163,22.6536,22.6907,22.6536,22.6783,17553.8584
2010-08-02 13:25:00,36.69,36.69,36.67,36.68,19719.59420950644,22.6845,22.6845,22.6721,22.6783,19719.5942
2010-08-02 13:30:00,36.67,36.68,36.63,36.66,18009.802804057905,22.6721,22.6783,22.6474,22.6659,18009.8028
2010-08-02 13:35:00,36.67,36.7,36.64,36.7,16869.941867092213,22.6721,22.6907,22.6536,22.6907,16869.9419
2010-08-02 13:40:00,36.7,36.72,36.69,36.7,22341.27436452753,22.6907,22.703,22.6845,22.6907,22341.2744
2010-08-02 13:45:00,36.68,36.69,36.65,36.65,7181.123902883848,22.6783,22.6845,22.6597,22.6597,7181.1239
2010-08-02 13:50:00,36.65,36.65,36.63,36.63,20973.4412401687,22.6597,22.6597,22.6474,22.6474,20973.4412
2010-08-02 13:55:00,36.63,36.63,36.62,36.62,6725.179528097572,22.6474,22.6474,22.6412,22.6412,6725.1795
2010-08-02 14:00:00,36.62,36.62,36.57,36.57,31916.10623503933,22.6412,22.6412,22.6103,22.6103,31916.1062
2010-08-02 14:05:00,36.57,36.6,36.56,36.6,44454.57654166192,22.6103,22.6288,22.6041,22.6288,44454.5765
2010-08-02 14:10:00,36.6,36.7,36.6,36.7,33853.869827881,22.6288,22.6907,22.6288,22.6907,33853.8698
2010-08-02 14:15:00,36.69,36.72,36.67,36.67,38527.29966944033,22.6845,22.703,22.6721,22.6721,38527.2997
2010-08-02 14:20:00,36.68,36.68,36.64,36.66,33853.869827881,22.6783,22.6783,22.6536,22.6659,33853.8698
2010-08-02 14:25:00,36.67,36.67,36.63,36.63,24393.02405106577,22.6721,22.6721,22.6474,22.6474,24393.0241
2010-08-02 14:30:00,36.63,36.68,36.63,36.67,38641.2857631369,22.6474,22.6783,22.6474,22.6721,38641.2858
2010-08-02 14:35:00,36.68,36.72,36.66,36.7,32827.99498461188,22.6783,22.703,22.6659,22.6907,32827.995
2010-08-02 14:40:00,36.69,36.75,36.68,36.73,34993.73076484669,22.6845,22.7216,22.6783,22.7092,34993.7308
2010-08-02 14:45:00,36.74,36.74,36.71,36.71,17895.816710361338,22.7154,22.7154,22.6968,22.6968,17895.8167
2010-08-02 14:50:00,36.7,36.74,36.69,36.72,25418.89889433489,22.6907,22.7154,22.6845,22.703,25418.8989
2010-08-02 14:55:00,36.72,36.75,36.72,36.74,22569.246551920667,22.703,22.7216,22.703,22.7154,22569.2466
2010-08-02 15:00:00,36.73,36.76,36.72,36.74,53801.43622478058,22.7092,22.7278,22.703,22.7154,53801.4362
2010-08-02 15:05:00,36.74,36.76,36.73,36.75,36133.59170181238,22.7154,22.7278,22.7092,22.7216,36133.5917
2010-08-02 15:10:00,36.74,36.77,36.72,36.74,26330.787643907443,22.7154,22.7339,22.703,22.7154,26330.7876
2010-08-02 15:15:00,36.74,36.78,36.73,36.76,41946.8824803374,22.7154,22.7401,22.7092,22.7278,41946.8825
2010-08-02 15:20:00,36.77,36.79,36.76,36.79,34309.81420266727,22.7339,22.7463,22.7278,22.7463,34309.8142
2010-08-02 15:25:00,36.79,36.81,36.79,36.79,39781.14670010259,22.7463,22.7587,22.7463,22.7463,39781.1467
2010-08-02 15:30:00,36.79,36.81,36.78,36.81,45252.4791975379,22.7463,22.7587,22.7401,22.7587,45252.4792
2010-08-02 15:35:00,36.8,36.84,36.79,36.79,63718.22637638208,22.7525,22.7772,22.7463,22.7463,63718.2264
2010-08-02 15:40:00,36.79,36.82,36.77,36.82,70215.43371708652,22.7463,22.7649,22.7339,22.7649,70215.4337
2010-08-02 15:45:00,36.82,36.84,36.79,36.79,90732.93058246894,22.7649,22.7772,22.7463,22.7463,90732.9306
2010-08-02 15:50:00,36.79,36.8,36.77,36.79,131995.89650062693,22.7463,22.7525,22.7339,22.7463,131995.8965
2010-08-02 15:55:00,36.8,36.81,36.75,36.79,188191.04069303547,22.7525,22.7587,22.7216,22.7463,188191.0407
2010-08-03 09:30:00,36.69,36.74,36.36,36.5,61438.50450245071,22.6845,22.7154,22.4804,22.567,61438.5045
2010-08-03 09:35:00,36.5,36.54,36.43,36.53,46164.367947110455,22.567,22.5917,22.5237,22.5856,46164.3679
2010-08-03 09:40:00,36.53,36.54,36.5,36.51,31802.120141342755,22.5856,22.5917,22.567,22.5732,31802.1201
2010-08-03 09:45:00,36.51,36.52,36.48,36.51,47532.20107146928,22.5732,22.5794,22.5546,22.5732,47532.2011
2010-08-03 09:50:00,36.51,36.53,36.48,36.5,59158.78262851932,22.5732,22.5856,22.5546,22.567,59158.7826
2010-08-03 09:55:00,36.5,36.5,36.44,36.48,34195.82810897071,22.567,22.567,22.5299,22.5546,34195.8281
2010-08-03 10:00:00,36.47,36.48,36.38,36.46,108400.77510543712,22.5485,22.5546,22.4928,22.5423,108400.7751
2010-08-03 10:05:00,36.47,36.54,36.46,36.54,29522.398267411376,22.5485,22.5917,22.5423,22.5917,29522.3983
2010-08-03 10:10:00,36.54,36.54,36.47,36.47,57107.03294198108,22.5917,22.5917,22.5485,22.5485,57107.0329
2010-08-03 10:15:00,36.48,36.58,36.47,36.56,38071.35529465405,22.5546,22.6165,22.5485,22.6041,38071.3553
2010-08-03 10:20:00,36.56,36.64,36.54,36.64,128576.31368972984,22.6041,22.6536,22.5917,22.6536,128576.3137
2010-08-03 10:25:00,36.64,36.7,36.63,36.66,83665.79277328166,22.6536,22.6907,22.6474,22.6659,83665.7928
2010-08-03 10:30:00,36.66,36.67,36.64,36.65,36703.522170295226,22.6659,22.6721,22.6536,22.6597,36703.5222
2010-08-03 10:35:00,36.65,36.72,36.65,36.72,192522.51225350503,22.6597,22.703,22.6597,22.703,192522.5123
2010-08-03 10:40:00,36.72,36.8,36.71,36.79,34195.82810897071,22.703,22.7525,22.6968,22.7463,34195.8281
2010-08-03 10:45:00,36.79,36.86,36.77,36.81,45480.45138493104,22.7463,22.7896,22.7339,22.7587,45480.4514
2010-08-03 10:50:00,36.81,36.83,36.77,36.78,31232.18967285992,22.7587,22.771,22.7339,22.7401,31232.1897
2010-08-03 10:55:00,36.78,36.78,36.75,36.78,23595.121395189788,22.7401,22.7401,22.7216,22.7401,23595.1214
2010-08-03 11:00:00,36.77,36.78,36.73,36.73,17439.87233557506,22.7339,22.7401,22.7092,22.7092,17439.8723
2010-08-03 11:05:00,36.73,36.73,36.67,36.69,74546.90527755614,22.7092,22.7092,22.6721,22.6845,74546.9053
2010-08-03 11:10:00,36.69,36.72,36.67,36.72,31802.120141342755,22.6845,22.703,22.6721,22.703,31802.1201
2010-08-03 11:15:00,36.71,36.76,36.71,36.74,19263.649834720163,22.6968,22.7278,22.6968,22.7154,19263.6498
2010-08-03 11:20:00,36.74,36.79,36.74,36.78,136327.36806109655,22.7154,22.7463,22.7154,22.7401,136327.3681
2010-08-03 11:25:00,36.78,36.78,36.76,36.76,19149.6637410236,22.7401,22.7401,22.7278,22.7278,19149.6637
2010-08-03 11:30:00,36.76,36.8,36.76,36.79,20745.469052775563,22.7278,22.7525,22.7278,22.7463,20745.4691
2010-08-03 11:35:00,36.79,36.83,36.79,36.8,17895.816710361338,22.7463,22.771,22.7463,22.7525,17895.8167
2010-08-03 11:40:00,36.81,36.86,36.8,36.81,38413.31357574376,22.7587,22.7896,22.7525,22.7587,38413.3136
2010-08-03 11:45:00,36.81,36.85,36.8,36.84,31232.18967285992,22.7587,22.7834,22.7525,22.7772,31232.1897
2010-08-03 11:50:00,36.84,36.9,36.83,36.9,30776.245298073634,22.7772,22.8143,22.771,22.8143,30776.2453
2010-08-03 11:55:00,36.9,36.9,36.88,36.89,15388.122649036815,22.8143,22.8143,22.802,22.8081,15388.1226
2010-08-03 12:00:00,36.89,36.9,36.86,36.86,13906.30343098142,22.8081,22.8143,22.7896,22.7896,13906.3034
2010-08-03 12:05:00,36.86,36.86,36.83,36.85,14134.27561837456,22.7896,22.7896,22.771,22.7834,14134.2756
2010-08-03 12:10:00,36.85,36.86,36.84,36.86,27014.70420608686,22.7834,22.7896,22.7772,22.7896,27014.7042
2010-08-03 12:15:00,36.86,36.86,36.85,36.86,16186.0253049128,22.7896,22.7896,22.7834,22.7896,16186.0253
2010-08-03 12:20:00,36.86,36.86,36.86,36.86,14020.28952467799,22.7896,22.7896,22.7896,22.7896,14020.2895
2010-08-03 12:25:00,36.86,36.86,36.82,36.84,24620.99623845891,22.7896,22.7896,22.7649,22.7772,24620.9962
2010-08-03 12:30:00,36.83,36.87,36.82,36.82,27470.64858087313,22.771,22.7958,22.7649,22.7649,27470.6486
2010-08-03 12:35:00,36.82,36.85,36.81,36.85,14362.247805767696,22.7649,22.7834,22.7587,22.7834,14362.2478
2010-08-03 12:40:00,36.85,36.86,36.84,36.85,11854.553744443176,22.7834,22.7896,22.7772,22.7834,11854.5537
2010-08-03 12:45:00,36.84,36.85,36.81,36.83,16983.927960788784,22.7772,22.7834,22.7587,22.771,16983.928
2010-08-03 12:50:00,36.83,36.87,36.81,36.87,23367.14920779665,22.771,22.7958,22.7587,22.7958,23367.1492
2010-08-03 12:55:00,36.87,36.88,36.8,36.8,64858.08731334777,22.7958,22.802,22.7525,22.7525,64858.0873
2010-08-03 13:00:00,36.8,36.81,36.77,36.79,29408.41217371481,22.7525,22.7587,22.7339,22.7463,29408.4122
2010-08-03 13:05:00,36.79,36.8,36.77,36.78,27812.60686196284,22.7463,22.7525,22.7339,22.7401,27812.6069
2010-08-03 13:10:00,36.77,36.81,36.77,36.81,23139.17702040352,22.7339,22.7587,22.7339,22.7587,23139.177
2010-08-03 13:15:00,36.81,36.83,36.8,36.83,17553.85842927163,22.7587,22.771,22.7525,22.771,17553.8584
2010-08-03 13:20:00,36.84,36.84,36.81,36.83,15502.108742733386,22.7772,22.7772,22.7587,22.771,15502.1087
2010-08-03 13:25:00,36.84,36.86,36.8,36.81,15958.053117519665,22.7772,22.7896,22.7525,22.7587,15958.0531
2010-08-03 13:30:00,36.8,36.85,36.8,36.84,9574.831870511798,22.7525,22.7834,22.7525,22.7772,9574.8319
2010-08-03 13:35:00,36.85,36.85,36.81,36.84,20973.4412401687,22.7834,22.7834,22.7587,22.7772,20973.4412
2010-08-03 13:40:00,36.84,36.84,36.81,36.83,15730.080930126524,22.7772,22.7772,22.7587,22.771,15730.0809
2010-08-03 13:45:00,36.82,36.84,36.82,36.82,12766.44249401573,22.7649,22.7772,22.7649,22.7649,12766.4425
2010-08-03 13:50:00,36.82,36.9,36.82,36.89,69759.48934230024,22.7649,22.8143,22.7649,22.8081,69759.4893
2010-08-03 13:55:00,36.9,36.9,36.89,36.89,10258.748432691213,22.8143,22.8143,22.8081,22.8081,10258.7484
2010-08-03 14:00:00,36.88,36.9,36.88,36.89,18009.802804057905,22.802,22.8143,22.802,22.8081,18009.8028
2010-08-03 14:05:00,36.88,36.91,36.88,36.91,20175.53858429272,22.802,22.8205,22.802,22.8205,20175.5386
2010-08-03 14:10:00,36.91,36.93,36.89,36.89,34081.84201527414,22.8205,22.8329,22.8081,22.8081,34081.842
2010-08-03 14:15:00,36.89,36.92,36.88,36.9,33625.89764048786,22.8081,22.8267,22.802,22.8143,33625.8976
2010-08-03 14:20:00,36.9,36.91,36.86,36.86,15958.053117519665,22.8143,22.8205,22.7896,22.7896,15958.0531
2010-08-03 14:25:00,36.86,36.92,36.86,36.92,22113.30217713439,22.7896,22.8267,22.7896,22.8267,22113.3022
2010-08-03 14:30:00,36.93,36.93,36.9,36.9,34993.73076484669,22.8329,22.8329,22.8143,22.8143,34993.7308
2010-08-03 14:35:00,36.91,36.91,36.86,36.87,22227.28827083096,22.8205,22.8205,22.7896,22.7958,22227.2883
2010-08-03 14:40:00,36.87,36.88,36.84,36.87,61894.44887723698,22.7958,22.802,22.7772,22.7958,61894.4489
2010-08-03 14:45:00,36.86,36.9,36.86,36.88,92214.74980052434,22.7896,22.8143,22.7896,22.802,92214.7498
2010-08-03 14:50:00,36.88,36.88,36.86,36.88,16300.01139860937,22.802,22.802,22.7896,22.802,16300.0114
2010-08-03 14:55:00,36.89,36.92,36.87,36.92,37729.39701356435,22.8081,22.8267,22.7958,22.8267,37729.397
2010-08-03 15:00:00,36.91,36.92,36.89,36.91,28382.537330445684,22.8205,22.8267,22.8081,22.8205,28382.5373
2010-08-03 15:05:00,36.91,36.92,36.88,36.9,34879.74467115012,22.8205,22.8267,22.802,22.8143,34879.7447
2010-08-03 15:10:00,36.9,36.92,36.89,36.89,18351.761085147613,22.8143,22.8267,22.8081,22.8081,18351.7611
2010-08-03 15:15:00,36.88,36.93,36.86,36.86,88795.16698962727,22.802,22.8329,22.7896,22.7896,88795.167
2010-08-03 15:20:00,36.86,36.88,36.83,36.83,90846.9166761655,22.7896,22.802,22.771,22.771,90846.9167
2010-08-03 15:25:00,36.84,36.86,36.8,36.86,48558.0759147384,22.7772,22.7896,22.7525,22.7896,48558.0759
2010-08-03 15:30:00,36.85,36.86,36.84,36.86,92328.73589422092,22.7834,22.7896,22.7772,22.7896,92328.7359
2010-08-03 15:35:00,36.86,36.87,36.83,36.83,84463.69542915764,22.7896,22.7958,22.771,22.771,84463.6954
2010-08-03 15:40:00,36.84,36.86,36.81,36.83,103385.3869827881,22.7772,22.7896,22.7587,22.771,103385.387
2010-08-03 15:45:00,36.83,36.85,36.76,36.82,136555.3402484897,22.771,22.7834,22.7278,22.7649,136555.3402
2010-08-03 15:50:00,36.83,36.86,36.8,36.82,150119.6853983814,22.771,22.7896,22.7525,22.7649,150119.6854
2010-08-03 15:55:00,36.82,36.86,36.79,36.86,180326.0002279722,22.7649,22.7896,22.7463,22.7896,180326.0002
2010-08-04 09:30:00,36.79,36.88,36.58,36.59,97686.08229795966,22.7463,22.802,22.6165,22.6227,97686.0823
2010-08-04 09:35:00,36.62,36.68,36.57,36.61,88681.1808959307,22.6412,22.6783,22.6103,22.635,88681.1809
2010-08-04 09:40:00,36.62,36.7,36.6,36.69,66681.86481249287,22.6412,22.6907,22.6288,22.6845,66681.8648
2010-08-04 09:45:00,36.69,36.79,36.68,36.68,74432.91918385957,22.6845,22.7463,22.6783,22.6783,74432.9192
2010-08-04 09:50:00,36.69,36.69,36.62,36.63,44340.59044796535,22.6845,22.6845,22.6412,22.6474,44340.5904
2010-08-04 09:55:00,36.63,36.65,36.59,36.64,64972.07340704434,22.6474,22.6597,22.6227,22.6536,64972.0734
2010-08-04 10:00:00,36.65,36.72,36.63,36.7,139860.9369656902,22.6597,22.703,22.6474,22.6907,139860.937
2010-08-04 10:05:00,36.7,36.72,36.67,36.7,84235.7232417645,22.6907,22.703,22.6721,22.6907,84235.7232
2010-08-04 10:10:00,36.71,36.72,36.65,36.68,27014.70420608686,22.6968,22.703,22.6597,22.6783,27014.7042
2010-08-04 10:15:00,36.67,36.68,36.6,36.6,54485.35278695999,22.6721,22.6783,22.6288,22.6288,54485.3528
2010-08-04 10:20:00,36.6,36.62,36.55,36.56,43770.6599794825,22.6288,22.6412,22.5979,22.6041,43770.66
2010-08-04 10:25:00,36.57,36.57,36.52,36.54,38413.31357574376,22.6103,22.6103,22.5794,22.5917,38413.3136
2010-08-04 10:30:00,36.54,36.59,36.54,36.58,32827.99498461188,22.5917,22.6227,22.5917,22.6165,32827.995
2010-08-04 10:35:00,36.58,36.58,36.54,36.57,26900.71811239029,22.6165,22.6165,22.5917,22.6103,26900.7181
2010-08-04 10:40:00,36.57,36.61,36.56,36.6,51293.74216345606,22.6103,22.635,22.6041,22.6288,51293.7422
2010-08-04 10:45:00,36.61,36.68,36.6,36.64,38983.2440442266,22.635,22.6783,22.6288,22.6536,38983.244
2010-08-04 10:50:00,36.64,36.64,36.59,36.6,30434.28701698393,22.6536,22.6536,22.6227,22.6288,30434.287
2010-08-04 10:55:00,36.6,36.64,36.59,36.64,36817.5082639918,22.6288,22.6536,22.6227,22.6536,36817.5083
2010-08-04 11:00:00,36.64,36.64,36.61,36.62,21201.41342756184,22.6536,22.6536,22.635,22.6412,21201.4134
2010-08-04 11:05:00,36.61,36.64,36.61,36.62,15502.108742733386,22.635,22.6536,22.635,22.6412,15502.1087
2010-08-04 11:10:00,36.62,36.64,36.62,36.62,29180.439986321668,22.6412,22.6536,22.6412,22.6412,29180.44
2010-08-04 11:15:00,36.62,36.64,36.61,36.61,34765.758577453555,22.6412,22.6536,22.635,22.635,34765.7586
2010-08-04 11:20:00,36.61,36.64,36.61,36.62,98939.9293286219,22.635,22.6536,22.635,22.6412,98939.9293
2010-08-04 11:25:00,36.62,36.64,36.61,36.64,41718.91029294426,22.6412,22.6536,22.635,22.6536,41718.9103
2010-08-04 11:30:00,36.64,36.68,36.62,36.68,76940.61324518408,22.6536,22.6783,22.6412,22.6783,76940.6132
2010-08-04 11:35:00,36.68,36.72,36.68,36.69,24734.98233215548,22.6783,22.703,22.6783,22.6845,24734.9823
2010-08-04 11:40:00,36.7,36.7,36.68,36.7,16072.039211216232,22.6907,22.6907,22.6783,22.6907,16072.0392
2010-08-04 11:45:00,36.7,36.7,36.66,36.66,18579.73327254075,22.6907,22.6907,22.6659,22.6659,18579.7333
2010-08-04 11:50:00,36.66,36.66,36.63,36.63,150005.69930468482,22.6659,22.6659,22.6474,22.6474,150005.6993
2010-08-04 11:55:00,36.64,36.65,36.63,36.65,38071.35529465405,22.6536,22.6597,22.6474,22.6597,38071.3553
2010-08-04 12:00:00,36.64,36.71,36.64,36.71,116265.8155705004,22.6536,22.6968,22.6536,22.6968,116265.8156
2010-08-04 12:05:00,36.71,36.71,36.7,36.71,7295.109996580417,22.6968,22.6968,22.6907,22.6968,7295.11
2010-08-04 12:10:00,36.7,36.72,36.7,36.71,41718.91029294426,22.6907,22.703,22.6907,22.6968,41718.9103
2010-08-04 12:15:00,36.71,36.72,36.71,36.72,17781.830616664767,22.6968,22.703,22.6968,22.703,17781.8306
2010-08-04 12:20:00,36.72,36.78,36.72,36.78,32258.06451612904,22.703,22.7401,22.703,22.7401,32258.0645
2010-08-04 12:25:00,36.78,36.78,36.77,36.78,7523.082183973555,22.7401,22.7401,22.7339,22.7401,7523.0822
2010-08-04 12:30:00,36.78,36.83,36.77,36.8,27584.634674569705,22.7401,22.771,22.7339,22.7525,27584.6347
2010-08-04 12:35:00,36.79,36.81,36.77,36.77,30320.30092328736,22.7463,22.7587,22.7339,22.7339,30320.3009
2010-08-04 12:40:00,36.77,36.78,36.69,36.7,43086.74341730309,22.7339,22.7401,22.6845,22.6907,43086.7434
2010-08-04 12:45:00,36.7,36.73,36.7,36.73,11398.609369656902,22.6907,22.7092,22.6907,22.7092,11398.6094
2010-08-04 12:50:00,36.73,36.76,36.72,36.76,24620.99623845891,22.7092,22.7278,22.703,22.7278,24620.9962
2010-08-04 12:55:00,36.76,36.8,36.76,36.8,18465.74717884418,22.7278,22.7525,22.7278,22.7525,18465.7472
2010-08-04 13:00:00,36.8,36.8,36.79,36.79,46392.34013450359,22.7525,22.7525,22.7463,22.7463,46392.3401
2010-08-04 13:05:00,36.79,36.79,36.74,36.75,43998.63216687564,22.7463,22.7463,22.7154,22.7216,43998.6322
2010-08-04 13:10:00,36.75,36.75,36.71,36.72,12196.512025532886,22.7216,22.7216,22.6968,22.703,12196.512
2010-08-04 13:15:00,36.72,36.72,36.71,36.71,6839.165621794141,22.703,22.703,22.6968,22.6968,6839.1656
2010-08-04 13:20:00,36.72,36.74,36.69,36.69,16755.955773395646,22.703,22.7154,22.6845,22.6845,16755.9558
2010-08-04 13:25:00,36.68,36.71,36.68,36.7,8890.915308332384,22.6783,22.6968,22.6783,22.6907,8890.9153
2010-08-04 13:30:00,36.71,36.72,36.68,36.72,9574.831870511798,22.6968,22.703,22.6783,22.703,9574.8319
2010-08-04 13:35:00,36.72,36.74,36.72,36.73,12880.428587712298,22.703,22.7154,22.703,22.7092,12880.4286
2010-08-04 13:40:00,36.73,36.73,36.71,36.72,12196.512025532886,22.7092,22.7092,22.6968,22.703,12196.512
2010-08-04 13:45:00,36.72,36.73,36.72,36.73,5585.318591131882,22.703,22.7092,22.703,22.7092,5585.3186
2010-08-04 13:50:00,36.73,36.74,36.72,36.72,13222.386868802008,22.7092,22.7154,22.703,22.703,13222.3869
2010-08-04 13:55:00,36.72,36.72,36.67,36.71,18807.705459933888,22.703,22.703,22.6721,22.6968,18807.7055
2010-08-04 14:00:00,36.71,36.77,36.69,36.75,41262.96591815799,22.6968,22.7339,22.6845,22.7216,41262.9659
2010-08-04 14:05:00,36.75,36.76,36.73,36.73,16300.01139860937,22.7216,22.7278,22.7092,22.7092,16300.0114
2010-08-04 14:10:00,36.73,36.76,36.73,36.75,17211.90014818192,22.7092,22.7278,22.7092,22.7216,17211.9001
2010-08-04 14:15:00,36.76,36.77,36.75,36.75,44340.59044796535,22.7278,22.7339,22.7216,22.7216,44340.5904
2010-08-04 14:20:00,36.75,36.77,36.73,36.74,19263.649834720163,22.7216,22.7339,22.7092,22.7154,19263.6498
2010-08-04 14:25:00,36.74,36.79,36.73,36.78,19035.677647327026,22.7154,22.7463,22.7092,22.7401,19035.6776
2010-08-04 14:30:00,36.79,36.81,36.78,36.79,25532.88498803146,22.7463,22.7587,22.7401,22.7463,25532.885
2010-08-04 14:35:00,36.78,36.79,36.76,36.78,115353.92682092784,22.7401,22.7463,22.7278,22.7401,115353.9268
2010-08-04 14:40:00,36.78,36.84,36.77,36.84,24507.01014476234,22.7401,22.7772,22.7339,22.7772,24507.0101
2010-08-04 14:45:00,36.84,36.85,36.82,36.84,28268.55123674912,22.7772,22.7834,22.7649,22.7772,28268.5512
2010-08-04 14:50:00,36.85,36.85,36.81,36.83,38527.29966944033,22.7834,22.7834,22.7587,22.771,38527.2997
2010-08-04 14:55:00,36.83,36.86,36.82,36.85,21657.35780234812,22.771,22.7896,22.7649,22.7834,21657.3578
2010-08-04 15:00:00,36.86,36.86,36.8,36.82,43200.729510999656,22.7896,22.7896,22.7525,22.7649,43200.7295
2010-08-04 15:05:00,36.82,36.87,36.81,36.87,38299.32748204719,22.7649,22.7958,22.7587,22.7958,38299.3275
2010-08-04 15:10:00,36.86,36.92,36.86,36.9,65428.01778183062,22.7896,22.8267,22.7896,22.8143,65428.0178
2010-08-04 15:15:00,36.9,36.94,36.89,36.93,34309.81420266727,22.8143,22.839,22.8081,22.8329,34309.8142
2010-08-04 15:20:00,36.93,36.96,36.92,36.93,27014.70420608686,22.8329,22.8514,22.8267,22.8329,27014.7042
2010-08-04 15:25:00,36.93,36.98,36.93,36.96,37273.45263877807,22.8329,22.8638,22.8329,22.8514,37273.4526
2010-08-04 15:30:00,36.96,37.0,36.95,36.98,49014.02028952468,22.8514,22.8761,22.8452,22.8638,49014.0203
2010-08-04 15:35:00,36.99,37.0,36.96,37.0,37159.4665450815,22.87,22.8761,22.8514,22.8761,37159.4665
2010-08-04 15:40:00,37.0,37.0,36.98,37.0,68847.60059272769,22.8761,22.8761,22.8638,22.8761,68847.6006
2010-08-04 15:45:00,37.0,37.02,36.99,37.01,56537.10247349824,22.8761,22.8885,22.87,22.8823,56537.1025
2010-08-04 15:50:00,37.01,37.03,36.96,36.97,158326.68414453437,22.8823,22.8947,22.8514,22.8576,158326.6841
2010-08-04 15:55:00,36.97,37.0,36.96,36.97,170865.15445115697,22.8576,22.8761,22.8514,22.8576,170865.1545
2010-08-05 09:30:00,36.73,36.79,36.57,36.62,72723.12777841103,22.7092,22.7463,22.6103,22.6412,72723.1278
2010-08-05 09:35:00,36.62,36.79,36.58,36.73,56423.116379801664,22.6412,22.7463,22.6165,22.7092,56423.1164
2010-08-05 09:40:00,36.75,36.78,36.66,36.66,22683.23264561724,22.7216,22.7401,22.6659,22.6659,22683.2326
2010-08-05 09:45:00,36.66,36.74,36.65,36.71,14476.233899464263,22.6659,22.7154,22.6597,22.6968,14476.2339
2010-08-05 09:50:00,36.71,36.74,36.67,36.74,20631.482959078992,22.6968,22.7154,22.6721,22.7154,20631.483
2010-08-05 09:55:00,36.74,36.78,36.74,36.76,21543.371708651543,22.7154,22.7401,22.7154,22.7278,21543.3717
2010-08-05 10:00:00,36.76,36.84,36.76,36.82,16641.969679699076,22.7278,22.7772,22.7278,22.7649,16641.9697
2010-08-05 10:05:00,36.81,36.82,36.77,36.77,18123.788897754475,22.7587,22.7649,22.7339,22.7339,18123.7889
2010-08-05 10:10:00,36.78,36.8,36.77,36.78,11170.637182263765,22.7401,22.7525,22.7339,22.7401,11170.6372
2010-08-05 10:15:00,36.79,36.79,36.73,36.73,24848.968425852046,22.7463,22.7463,22.7092,22.7092,24848.9684
2010-08-05 10:20:00,36.73,36.81,36.73,36.79,25874.843269121167,22.7092,22.7587,22.7092,22.7463,25874.8433
2010-08-05 10:25:00,36.8,36.85,36.8,36.84,11854.553744443176,22.7525,22.7834,22.7525,22.7772,11854.5537
2010-08-05 10:30:00,36.83,36.85,36.82,36.83,25076.940613245184,22.771,22.7834,22.7649,22.771,25076.9406
2010-08-05 10:35:00,36.83,36.83,36.78,36.81,21201.41342756184,22.771,22.771,22.7401,22.7587,21201.4134
2010-08-05 10:40:00,36.81,36.82,36.79,36.79,22455.260458224097,22.7587,22.7649,22.7463,22.7463,22455.2605
2010-08-05 10:45:00,36.78,36.78,36.75,36.77,21543.371708651543,22.7401,22.7401,22.7216,22.7339,21543.3717
2010-08-05 10:50:00,36.76,36.77,36.74,36.75,21087.427333865267,22.7278,22.7339,22.7154,22.7216,21087.4273
2010-08-05 10:55:00,36.75,36.76,36.72,36.73,33625.89764048786,22.7216,22.7278,22.703,22.7092,33625.8976
2010-08-05 11:00:00,36.73,36.73,36.69,36.7,39781.14670010259,22.7092,22.7092,22.6845,22.6907,39781.1467
2010-08-05 11:05:00,36.7,36.7,36.64,36.66,30776.245298073634,22.6907,22.6907,22.6536,22.6659,30776.2453
2010-08-05 11:10:00,36.67,36.74,36.66,36.74,17325.886241878492,22.6721,22.7154,22.6659,22.7154,17325.8862
2010-08-05 11:15:00,36.74,36.76,36.72,36.76,37045.48045138493,22.7154,22.7278,22.703,22.7278,37045.4805
2010-08-05 11:20:00,36.76,36.76,36.71,36.72,37159.4665450815,22.7278,22.7278,22.6968,22.703,37159.4665
2010-08-05 11:25:00,36.72,36.72,36.71,36.72,22683.23264561724,22.703,22.703,22.6968,22.703,22683.2326
2010-08-05 11:30:00,36.72,36.73,36.71,36.72,45024.50701014476,22.703,22.7092,22.6968,22.703,45024.507
2010-08-05 11:35:00,36.72,36.72,36.69,36.72,14476.233899464263,22.703,22.703,22.6845,22.703,14476.2339
2010-08-05 11:40:00,36.72,36.72,36.71,36.71,49925.909039097234,22.703,22.703,22.6968,22.6968,49925.909
2010-08-05 11:45:00,36.72,36.72,36.71,36.72,28838.481705231963,22.703,22.703,22.6968,22.703,28838.4817
2010-08-05 11:50:00,36.72,36.73,36.71,36.72,29750.37045480452,22.703,22.7092,22.6968,22.703,29750.3705
2010-08-05 11:55:00,36.72,36.73,36.68,36.68,11968.539838139746,22.703,22.7092,22.6783,22.6783,11968.5398
2010-08-05 12:00:00,36.68,36.73,36.68,36.71,24051.065769976063,22.6783,22.7092,22.6783,22.6968,24051.0658
2010-08-05 12:05:00,36.71,36.72,36.69,36.69,18579.73327254075,22.6968,22.703,22.6845,22.6845,18579.7333
2010-08-05 12:10:00,36.7,36.71,36.69,36.69,9574.831870511798,22.6907,22.6968,22.6845,22.6845,9574.8319
2010-08-05 12:15:00,36.7,36.72,36.68,36.69,23823.09358258293,22.6907,22.703,22.6783,22.6845,23823.0936
2010-08-05 12:20:00,36.69,36.69,36.65,36.65,24051.065769976063,22.6845,22.6845,22.6597,22.6597,24051.0658
2010-08-05 12:25:00,36.65,36.67,36.65,36.67,18579.73327254075,22.6597,22.6721,22.6597,22.6721,18579.7333
2010-08-05 12:30:00,36.67,36.67,36.64,36.67,38071.35529465405,22.6721,22.6721,22.6536,22.6721,38071.3553
2010-08-05 12:35:00,36.66,36.68,36.65,36.66,30434.28701698393,22.6659,22.6783,22.6597,22.6659,30434.287
2010-08-05 12:40:00,36.65,36.66,36.64,36.64,25076.940613245184,22.6597,22.6659,22.6536,22.6536,25076.9406
2010-08-05 12:45:00,36.64,36.66,36.64,36.65,19149.6637410236,22.6536,22.6659,22.6536,22.6597,19149.6637
2010-08-05 12:50:00,36.65,36.66,36.63,36.64,11398.609369656902,22.6597,22.6659,22.6474,22.6536,11398.6094
2010-08-05 12:55:00,36.63,36.63,36.61,36.62,11170.637182263765,22.6474,22.6474,22.635,22.6412,11170.6372
2010-08-05 13:00:00,36.62,36.62,36.6,36.6,12994.414681408867,22.6412,22.6412,22.6288,22.6288,12994.4147
2010-08-05 13:05:00,36.6,36.6,36.57,36.57,13450.359056195144,22.6288,22.6288,22.6103,22.6103,13450.3591
2010-08-05 13:10:00,36.57,36.58,36.55,36.56,17781.830616664767,22.6103,22.6165,22.5979,22.6041,17781.8306
2010-08-05 13:15:00,36.56,36.56,36.54,36.56,22569.246551920667,22.6041,22.6041,22.5917,22.6041,22569.2466
2010-08-05 13:20:00,36.56,36.6,36.56,36.6,26900.71811239029,22.6041,22.6288,22.6041,22.6288,26900.7181
2010-08-05 13:25:00,36.6,36.63,36.59,36.63,23709.107488886355,22.6288,22.6474,22.6227,22.6474,23709.1075
2010-08-05 13:30:00,36.63,36.66,36.62,36.66,25190.926706941755,22.6474,22.6659,22.6412,22.6659,25190.9267
2010-08-05 13:35:00,36.66,36.72,36.65,36.7,21999.31608343782,22.6659,22.703,22.6597,22.6907,21999.3161
2010-08-05 13:40:00,36.7,36.71,36.68,36.7,20631.482959078992,22.6907,22.6968,22.6783,22.6907,20631.483
2010-08-05 13:45:00,36.71,36.74,36.71,36.74,14932.178274250542,22.6968,22.7154,22.6968,22.7154,14932.1783
2010-08-05 13:50:00,36.74,36.76,36.73,36.76,22797.218739313805,22.7154,22.7278,22.7092,22.7278,22797.2187
2010-08-05 13:55:00,36.75,36.81,36.75,36.81,20745.469052775563,22.7216,22.7587,22.7216,22.7587,20745.4691
2010-08-05 14:00:00,36.81,36.83,36.79,36.83,24620.99623845891,22.7587,22.771,22.7463,22.771,24620.9962
2010-08-05 14:05:00,36.82,36.85,36.82,36.83,16527.98358600251,22.7649,22.7834,22.7649,22.771,16527.9836
2010-08-05 14:10:00,36.83,36.84,36.82,36.84,10144.762338994642,22.771,22.7772,22.7649,22.7772,10144.7623
2010-08-05 14:15:00,36.84,36.87,36.84,36.86,18465.74717884418,22.7772,22.7958,22.7772,22.7896,18465.7472
2010-08-05 14:20:00,36.86,36.88,36.86,36.86,21657.35780234812,22.7896,22.802,22.7896,22.7896,21657.3578
2010-08-05 14:25:00,36.86,36.89,36.86,36.88,21771.343896044684,22.7896,22.8081,22.7896,22.802,21771.3439
2010-08-05 14:30:00,36.88,36.88,36.85,36.85,12082.525931836317,22.802,22.802,22.7834,22.7834,12082.5259
2010-08-05 14:35:00,36.86,36.87,36.85,36.86,29180.439986321668,22.7896,22.7958,22.7834,22.7896,29180.44
2010-08-05 14:40:00,36.86,36.87,36.84,36.84,15616.094836429957,22.7896,22.7958,22.7772,22.7772,15616.0948
2010-08-05 14:45:00,36.84,36.85,36.84,36.84,8434.970933546107,22.7772,22.7834,22.7772,22.7772,8434.9709
2010-08-05 14:50:00,36.84,36.86,36.84,36.86,23595.121395189788,22.7772,22.7896,22.7772,22.7896,23595.1214
2010-08-05 14:55:00,36.86,36.87,36.85,36.86,203579.16334207228,22.7896,22.7958,22.7834,22.7896,203579.1633
2010-08-05 15:00:00,36.86,36.87,36.84,36.86,30434.28701698393,22.7896,22.7958,22.7772,22.7896,30434.287
2010-08-05 15:05:00,36.86,36.87,36.83,36.83,19947.56639689958,22.7896,22.7958,22.771,22.771,19947.5664
2010-08-05 15:10:00,36.84,36.84,36.81,36.81,31802.120141342755,22.7772,22.7772,22.7587,22.7587,31802.1201
2010-08-05 15:15:00,36.81,36.81,36.79,36.79,32600.02279721874,22.7587,22.7587,22.7463,22.7463,32600.0228
2010-08-05 15:20:00,36.8,36.81,36.79,36.79,47760.17325886242,22.7525,22.7587,22.7463,22.7463,47760.1733
2010-08-05 15:25:00,36.79,36.81,36.77,36.78,45708.42357232418,22.7463,22.7587,22.7339,22.7401,45708.4236
2010-08-05 15:30:00,36.78,36.8,36.77,36.77,37843.38310726092,22.7401,22.7525,22.7339,22.7339,37843.3831
2010-08-05 15:35:00,36.77,36.8,36.77,36.79,54257.38059956685,22.7339,22.7525,22.7339,22.7463,54257.3806
2010-08-05 15:40:00,36.79,36.81,36.78,36.79,43428.7016983928,22.7463,22.7587,22.7401,22.7463,43428.7017
2010-08-05 15:45:00,36.79,36.8,36.75,36.77,101105.66510885672,22.7463,22.7525,22.7216,22.7339,101105.6651
2010-08-05 15:50:00,36.77,36.78,36.72,36.75,118203.57916334207,22.7339,22.7401,22.703,22.7216,118203.5792
2010-08-05 15:55:00,36.76,36.79,36.72,36.79,219309.2442721988,22.7278,22.7463,22.703,22.7463,219309.2443
2010-08-06 09:30:00,36.41,36.5,36.12,36.47,111820.3579163342,22.5114,22.567,22.3321,22.5485,111820.3579
2010-08-06 09:35:00,36.41,36.48,36.28,36.29,94494.47167445572,22.5114,22.5546,22.431,22.4372,94494.4717
2010-08-06 09:40:00,36.3,36.5,36.27,36.32,95406.36042402827,22.4434,22.567,22.4248,22.4557,95406.3604
2010-08-06 09:45:00,36.32,36.41,36.32,36.38,33853.869827881,22.4557,22.5114,22.4557,22.4928,33853.8698
2010-08-06 09:50:00,36.38,36.46,36.38,36.42,58588.85216003648,22.4928,22.5423,22.4928,22.5175,58588.8522
2010-08-06 09:55:00,36.43,36.47,36.39,36.47,76142.7105893081,22.5237,22.5485,22.499,22.5485,76142.7106
2010-08-06 10:00:00,36.48,36.52,36.48,36.52,68847.60059272769,22.5546,22.5794,22.5546,22.5794,68847.6006
2010-08-06 10:05:00,36.52,36.56,36.48,36.48,60640.60184657472,22.5794,22.6041,22.5546,22.5546,60640.6018
2010-08-06 10:10:00,36.47,36.48,36.4,36.43,68391.65621794142,22.5485,22.5546,22.5052,22.5237,68391.6562
2010-08-06 10:15:00,36.43,36.49,36.43,36.46,92442.72198791748,22.5237,22.5608,22.5237,22.5423,92442.722
2010-08-06 10:20:00,36.45,36.46,36.37,36.39,28154.565143052547,22.5361,22.5423,22.4866,22.499,28154.5651
2010-08-06 10:25:00,36.38,36.38,36.34,36.35,53687.450131084006,22.4928,22.4928,22.4681,22.4743,53687.4501
2010-08-06 10:30:00,36.34,36.36,36.31,36.36,37729.39701356435,22.4681,22.4804,22.4495,22.4804,37729.397
2010-08-06 10:35:00,36.36,36.37,36.29,36.3,35107.71685854326,22.4804,22.4866,22.4372,22.4434,35107.7169
2010-08-06 10:40:00,36.29,36.3,36.1,36.13,101903.56776473272,22.4372,22.4434,22.3197,22.3382,101903.5678
2010-08-06 10:45:00,36.13,36.13,35.98,36.02,120141.34275618376,22.3382,22.3382,22.2455,22.2702,120141.3428
2010-08-06 10:50:00,36.03,36.05,35.97,36.05,67365.7813746723,22.2764,22.2888,22.2393,22.2888,67365.7814
2010-08-06 10:55:00,36.04,36.05,35.88,35.93,65542.00387552718,22.2826,22.2888,22.1837,22.2146,65542.0039
2010-08-06 11:00:00,35.93,35.98,35.89,35.96,63604.24028268551,22.2146,22.2455,22.1899,22.2331,63604.2403
2010-08-06 11:05:00,35.97,35.98,35.89,35.9,49469.96466431095,22.2393,22.2455,22.1899,22.196,49469.9647
2010-08-06 11:10:00,35.9,35.94,35.9,35.91,33739.88373418443,22.196,22.2208,22.196,22.2022,33739.8837
2010-08-06 11:15:00,35.92,35.98,35.92,35.94,47988.14544625556,22.2084,22.2455,22.2084,22.2208,47988.1454
2010-08-06 11:20:00,35.93,36.01,35.93,36.01,26786.73201869372,22.2146,22.2641,22.2146,22.2641,26786.732
2010-08-06 11:25:00,36.0,36.03,36.0,36.03,18921.69155363046,22.2579,22.2764,22.2579,22.2764,18921.6916
2010-08-06 11:30:00,36.02,36.03,36.0,36.03,30548.273110680497,22.2702,22.2764,22.2579,22.2764,30548.2731
2010-08-06 11:35:00,36.03,36.06,36.02,36.06,31460.16186025305,22.2764,22.295,22.2702,22.295,31460.1619
2010-08-06 11:40:00,36.05,36.06,36.0,36.01,31232.18967285992,22.2888,22.295,22.2579,22.2641,31232.1897
2010-08-06 11:45:00,36.0,36.01,35.97,36.0,23937.079676279493,22.2579,22.2641,22.2393,22.2579,23937.0797
2010-08-06 11:50:00,36.01,36.03,36.0,36.02,35107.71685854326,22.2641,22.2764,22.2579,22.2702,35107.7169
2010-08-06 11:55:00,36.01,36.01,35.98,35.99,32941.98107830845,22.2641,22.2641,22.2455,22.2517,32941.9811
2010-08-06 12:00:00,36.0,36.0,35.98,35.99,24848.968425852046,22.2579,22.2579,22.2455,22.2517,24848.9684
2010-08-06 12:05:00,36.0,36.01,35.98,36.01,23823.09358258293,22.2579,22.2641,22.2455,22.2641,23823.0936
2010-08-06 12:10:00,36.01,36.04,36.0,36.04,26900.71811239029,22.2641,22.2826,22.2579,22.2826,26900.7181
2010-08-06 12:15:00,36.04,36.04,36.0,36.02,27584.634674569705,22.2826,22.2826,22.2579,22.2702,27584.6347
2010-08-06 12:20:00,36.01,36.02,35.98,35.99,38755.27185683347,22.2641,22.2702,22.2455,22.2517,38755.2719
2010-08-06 12:25:00,35.99,36.0,35.97,35.99,28040.57904935598,22.2517,22.2579,22.2393,22.2517,28040.579
2010-08-06 12:30:00,35.98,36.0,35.98,35.98,15388.122649036815,22.2455,22.2579,22.2455,22.2455,15388.1226
2010-08-06 12:35:00,35.99,36.01,35.98,35.99,29066.4538926251,22.2517,22.2641,22.2455,22.2517,29066.4539
2010-08-06 12:40:00,35.99,36.01,35.99,36.0,24962.954519548617,22.2517,22.2641,22.2517,22.2579,24962.9545
2010-08-06 12:45:00,36.0,36.03,36.0,36.03,20289.524677989284,22.2579,22.2764,22.2579,22.2764,20289.5247
2010-08-06 12:50:00,36.02,36.03,36.01,36.01,18237.77499145104,22.2702,22.2764,22.2641,22.2641,18237.775
2010-08-06 12:55:00,36.01,36.01,35.98,35.98,22113.30217713439,22.2641,22.2641,22.2455,22.2455,22113.3022
2010-08-06 13:00:00,35.99,36.04,35.98,36.02,14248.261712071127,22.2517,22.2826,22.2455,22.2702,14248.2617
2010-08-06 13:05:00,36.02,36.03,36.0,36.01,37843.38310726092,22.2702,22.2764,22.2579,22.2641,37843.3831
2010-08-06 13:10:00,35.99,36.01,35.96,35.97,50495.83950758007,22.2517,22.2641,22.2331,22.2393,50495.8395
2010-08-06 13:15:00,35.97,35.98,35.96,35.96,16186.0253049128,22.2393,22.2455,22.2331,22.2331,16186.0253
2010-08-06 13:20:00,35.97,36.0,35.96,36.0,39211.21623161974,22.2393,22.2579,22.2331,22.2579,39211.2162
2010-08-06 13:25:00,36.0,36.0,35.95,35.98,45252.4791975379,22.2579,22.2579,22.227,22.2455,45252.4792
2010-08-06 13:30:00,35.97,35.99,35.94,35.96,21999.31608343782,22.2393,22.2517,22.2208,22.2331,21999.3161
2010-08-06 13:35:00,35.95,35.97,35.93,35.96,21429.385614954976,22.227,22.2393,22.2146,22.2331,21429.3856
2010-08-06 13:40:00,35.96,35.98,35.95,35.97,14020.28952467799,22.2331,22.2455,22.227,22.2393,14020.2895
2010-08-06 13:45:00,35.97,36.02,35.96,36.0,28496.52342414225,22.2393,22.2702,22.2331,22.2579,28496.5234
2010-08-06 13:50:00,36.01,36.01,35.99,35.99,23595.121395189788,22.2641,22.2641,22.2517,22.2517,23595.1214
2010-08-06 13:55:00,35.99,36.01,35.99,36.01,12424.484212926023,22.2517,22.2641,22.2517,22.2641,12424.4842
2010-08-06 14:00:00,36.01,36.02,35.98,36.02,41262.96591815799,22.2641,22.2702,22.2455,22.2702,41262.9659
2010-08-06 14:05:00,36.02,36.04,36.01,36.03,16527.98358600251,22.2702,22.2826,22.2641,22.2764,16527.9836
2010-08-06 14:10:00,36.03,36.04,36.01,36.02,37501.424826171205,22.2764,22.2826,22.2641,22.2702,37501.4248
2010-08-06 14:15:00,36.02,36.04,36.01,36.04,39553.17451270945,22.2702,22.2826,22.2641,22.2826,39553.1745
2010-08-06 14:20:00,36.04,36.04,36.02,36.04,36931.49435768836,22.2826,22.2826,22.2702,22.2826,36931.4944
2010-08-06 14:25:00,36.04,36.07,36.04,36.06,34081.84201527414,22.2826,22.3011,22.2826,22.295,34081.842
2010-08-06 14:30:00,36.06,36.1,36.06,36.1,44226.60435426878,22.295,22.3197,22.295,22.3197,44226.6044
2010-08-06 14:35:00,36.1,36.12,36.1,36.11,37729.39701356435,22.3197,22.3321,22.3197,22.3259,37729.397
2010-08-06 14:40:00,36.1,36.12,36.1,36.11,29978.34264219765,22.3197,22.3321,22.3197,22.3259,29978.3426
2010-08-06 14:45:00,36.11,36.21,36.1,36.19,82525.93183631597,22.3259,22.3877,22.3197,22.3753,82525.9318
2010-08-06 14:50:00,36.2,36.29,36.2,36.22,81272.0848056537,22.3815,22.4372,22.3815,22.3939,81272.0848
2010-08-06 14:55:00,36.23,36.26,36.22,36.23,97116.1518294768,22.4001,22.4186,22.3939,22.4001,97116.1518
2010-08-06 15:00:00,36.22,36.27,36.21,36.21,123674.9116607774,22.3939,22.4248,22.3877,22.3877,123674.9117
2010-08-06 15:05:00,36.21,36.27,36.2,36.26,56309.13028610509,22.3877,22.4248,22.3815,22.4186,56309.1303
2010-08-06 15:10:00,36.27,36.29,36.24,36.25,33625.89764048786,22.4248,22.4372,22.4063,22.4124,33625.8976
2010-08-06 15:15:00,36.24,36.28,36.23,36.28,48216.1176336487,22.4063,22.431,22.4001,22.431,48216.1176
2010-08-06 15:20:00,36.28,36.34,36.28,36.34,40351.07716858544,22.431,22.4681,22.431,22.4681,40351.0772
2010-08-06 15:25:00,36.35,36.4,36.35,36.36,44910.52091644819,22.4743,22.5052,22.4743,22.4804,44910.5209
2010-08-06 15:30:00,36.36,36.37,36.34,36.36,39097.23013792317,22.4804,22.4866,22.4681,22.4804,39097.2301
2010-08-06 15:35:00,36.36,36.4,36.35,36.38,65542.00387552718,22.4804,22.5052,22.4743,22.4928,65542.0039
2010-08-06 15:40:00,36.39,36.43,36.38,36.42,70443.40590447966,22.499,22.5237,22.4928,22.5175,70443.4059
2010-08-06 15:45:00,36.42,36.46,36.39,36.45,82525.93183631597,22.5175,22.5423,22.499,22.5361,82525.9318
2010-08-06 15:50:00,36.46,36.47,36.4,36.41,87313.34777157188,22.5423,22.5485,22.5052,22.5114,87313.3478
2010-08-06 15:55:00,36.42,36.47,36.42,36.44,177590.33397925453,22.5175,22.5485,22.5175,22.5299,177590.334
2010-08-09 09:30:00,36.6,36.6,36.48,36.53,52433.60310042175,22.6288,22.6288,22.5546,22.5856,52433.6031
2010-08-09 09:35:00,36.53,36.62,36.51,36.55,35221.70295223983,22.5856,22.6412,22.5732,22.5979,35221.703
2010-08-09 09:40:00,36.56,36.56,36.47,36.52,29294.42608001824,22.6041,22.6041,22.5485,22.5794,29294.4261
2010-08-09 09:45:00,36.52,36.58,36.49,36.57,18009.802804057905,22.5794,22.6165,22.5608,22.6103,18009.8028
2010-08-09 09:50:00,36.57,36.58,36.54,36.57,16527.98358600251,22.6103,22.6165,22.5917,22.6103,16527.9836
2010-08-09 09:55:00,36.55,36.57,36.52,36.53,29408.41217371481,22.5979,22.6103,22.5794,22.5856,29408.4122
2010-08-09 10:00:00,36.54,36.56,36.52,36.52,19377.635928416734,22.5917,22.6041,22.5794,22.5794,19377.6359
2010-08-09 10:05:00,36.52,36.58,36.52,36.57,17097.914054485354,22.5794,22.6165,22.5794,22.6103,17097.9141
2010-08-09 10:10:00,36.58,36.63,36.58,36.61,29180.439986321668,22.6165,22.6474,22.6165,22.635,29180.44
2010-08-09 10:15:00,36.6,36.66,36.6,36.62,24620.99623845891,22.6288,22.6659,22.6288,22.6412,24620.9962
2010-08-09 10:20:00,36.61,36.64,36.59,36.63,16755.955773395646,22.635,22.6536,22.6227,22.6474,16755.9558
2010-08-09 10:25:00,36.62,36.63,36.56,36.56,34765.758577453555,22.6412,22.6474,22.6041,22.6041,34765.7586
2010-08-09 10:30:00,36.56,36.63,36.56,36.63,27242.67639348,22.6041,22.6474,22.6041,22.6474,27242.6764
2010-08-09 10:35:00,36.63,36.64,36.57,36.57,35221.70295223983,22.6474,22.6536,22.6103,22.6103,35221.703
2010-08-09 10:40:00,36.57,36.6,36.55,36.56,34309.81420266727,22.6103,22.6288,22.5979,22.6041,34309.8142
2010-08-09 10:45:00,36.57,36.58,36.54,36.54,36133.59170181238,22.6103,22.6165,22.5917,22.5917,36133.5917
2010-08-09 10:50:00,36.55,36.55,36.54,36.55,12082.525931836317,22.5979,22.5979,22.5917,22.5979,12082.5259
2010-08-09 10:55:00,36.54,36.6,36.5,36.6,27242.67639348,22.5917,22.6288,22.567,22.6288,27242.6764
2010-08-09 11:00:00,36.6,36.6,36.57,36.59,12310.498119229454,22.6288,22.6288,22.6103,22.6227,12310.4981
2010-08-09 11:05:00,36.59,36.6,36.57,36.58,7181.123902883848,22.6227,22.6288,22.6103,22.6165,7181.1239
2010-08-09 11:10:00,36.59,36.62,36.59,36.61,10372.73452638778,22.6227,22.6412,22.6227,22.635,10372.7345
2010-08-09 11:15:00,36.61,36.65,36.61,36.64,11056.651088567194,22.635,22.6597,22.635,22.6536,11056.6511
2010-08-09 11:20:00,36.64,36.66,36.64,36.66,22683.23264561724,22.6536,22.6659,22.6536,22.6659,22683.2326
2010-08-09 11:25:00,36.66,36.66,36.65,36.65,4673.42984155933,22.6659,22.6659,22.6597,22.6597,4673.4298
2010-08-09 11:30:00,36.65,36.73,36.65,36.72,20973.4412401687,22.6597,22.7092,22.6597,22.703,20973.4412
2010-08-09 11:35:00,36.72,36.72,36.7,36.72,27242.67639348,22.703,22.703,22.6907,22.703,27242.6764
2010-08-09 11:40:00,36.71,36.73,36.71,36.72,24620.99623845891,22.6968,22.7092,22.6968,22.703,24620.9962
2010-08-09 11:45:00,36.73,36.73,36.72,36.72,8548.957027242677,22.7092,22.7092,22.703,22.703,8548.957
2010-08-09 11:50:00,36.72,36.73,36.69,36.7,18351.761085147613,22.703,22.7092,22.6845,22.6907,18351.7611
2010-08-09 11:55:00,36.71,36.71,36.69,36.69,2963.6384361107944,22.6968,22.6968,22.6845,22.6845,2963.6384
2010-08-09 12:00:00,36.69,36.69,36.67,36.67,10144.762338994642,22.6845,22.6845,22.6721,22.6721,10144.7623
2010-08-09 12:05:00,36.68,36.68,36.66,36.68,13678.331243588282,22.6783,22.6783,22.6659,22.6783,13678.3312
2010-08-09 12:10:00,36.67,36.68,36.65,36.65,19263.649834720163,22.6721,22.6783,22.6597,22.6597,19263.6498
2010-08-09 12:15:00,36.65,36.68,36.65,36.68,12652.45640031916,22.6597,22.6783,22.6597,22.6783,12652.4564
2010-08-09 12:20:00,36.67,36.68,36.64,36.66,14818.192180553971,22.6721,22.6783,22.6536,22.6659,14818.1922
2010-08-09 12:25:00,36.66,36.67,36.64,36.67,15958.053117519665,22.6659,22.6721,22.6536,22.6721,15958.0531
2010-08-09 12:30:00,36.67,36.67,36.64,36.64,9232.87358942209,22.6721,22.6721,22.6536,22.6536,9232.8736
2010-08-09 12:35:00,36.64,36.64,36.62,36.62,7979.026558759831,22.6536,22.6536,22.6412,22.6412,7979.0266
2010-08-09 12:40:00,36.62,36.65,36.6,36.65,9688.817964208369,22.6412,22.6597,22.6288,22.6597,9688.818
2010-08-09 12:45:00,36.65,36.67,36.64,36.64,15046.16436794711,22.6597,22.6721,22.6536,22.6536,15046.1644
2010-08-09 12:50:00,36.64,36.66,36.63,36.65,7181.123902883848,22.6536,22.6659,22.6474,22.6597,7181.1239
2010-08-09 12:55:00,36.65,36.66,36.62,36.62,10258.748432691213,22.6597,22.6659,22.6412,22.6412,10258.7484
2010-08-09 13:00:00,36.62,36.66,36.62,36.66,11968.539838139746,22.6412,22.6659,22.6412,22.6659,11968.5398
2010-08-09 13:05:00,36.65,36.65,36.61,36.61,13678.331243588282,22.6597,22.6597,22.635,22.635,13678.3312
2010-08-09 13:10:00,36.61,36.63,36.61,36.63,8320.984839849538,22.635,22.6474,22.635,22.6474,8320.9848
2010-08-09 13:15:00,36.63,36.64,36.62,36.64,5699.304684828451,22.6474,22.6536,22.6412,22.6536,5699.3047
2010-08-09 13:20:00,36.63,36.64,36.58,36.58,11512.595463353471,22.6474,22.6536,22.6165,22.6165,11512.5955
2010-08-09 13:25:00,36.57,36.59,36.57,36.57,23709.107488886355,22.6103,22.6227,22.6103,22.6103,23709.1075
2010-08-09 13:30:00,36.57,36.57,36.56,36.57,11284.623275960334,22.6103,22.6103,22.6041,22.6103,11284.6233
2010-08-09 13:35:00,36.56,36.57,36.56,36.57,10942.664994870624,22.6041,22.6103,22.6041,22.6103,10942.665
2010-08-09 13:40:00,36.56,36.56,36.54,36.54,7979.026558759831,22.6041,22.6041,22.5917,22.5917,7979.0266
2010-08-09 13:45:00,36.55,36.57,36.54,36.57,12082.525931836317,22.5979,22.6103,22.5917,22.6103,12082.5259
2010-08-09 13:50:00,36.57,36.61,36.57,36.61,5927.276872221589,22.6103,22.635,22.6103,22.635,5927.2769
2010-08-09 13:55:00,36.61,36.62,36.57,36.58,18807.705459933888,22.635,22.6412,22.6103,22.6165,18807.7055
2010-08-09 14:00:00,36.57,36.6,36.57,36.57,16869.941867092213,22.6103,22.6288,22.6103,22.6103,16869.9419
2010-08-09 14:05:00,36.57,36.6,36.57,36.6,10372.73452638778,22.6103,22.6288,22.6103,22.6288,10372.7345
2010-08-09 14:10:00,36.6,36.6,36.59,36.6,9232.87358942209,22.6288,22.6288,22.6227,22.6288,9232.8736
2010-08-09 14:15:00,36.6,36.64,36.6,36.64,15844.067023823094,22.6288,22.6536,22.6288,22.6536,15844.067
2010-08-09 14:20:00,36.64,36.65,36.63,36.64,22455.260458224097,22.6536,22.6597,22.6474,22.6536,22455.2605
2010-08-09 14:25:00,36.64,36.64,36.62,36.63,14818.192180553971,22.6536,22.6536,22.6412,22.6474,14818.1922
2010-08-09 14:30:00,36.63,36.69,36.63,36.68,18693.71936623732,22.6474,22.6845,22.6474,22.6783,18693.7194
2010-08-09 14:35:00,36.68,36.68,36.64,36.65,21999.31608343782,22.6783,22.6783,22.6536,22.6597,21999.3161
2010-08-09 14:40:00,36.64,36.71,36.64,36.68,19491.6220221133,22.6536,22.6968,22.6536,22.6783,19491.622
2010-08-09 14:45:00,36.68,36.72,36.67,36.72,19149.6637410236,22.6783,22.703,22.6721,22.703,19149.6637
2010-08-09 14:50:00,36.71,36.73,36.71,36.73,26558.75983130058,22.6968,22.7092,22.6968,22.7092,26558.7598
2010-08-09 14:55:00,36.72,36.76,36.72,36.76,17439.87233557506,22.703,22.7278,22.703,22.7278,17439.8723
2010-08-09 15:00:00,36.75,36.77,36.73,36.73,35905.61951441924,22.7216,22.7339,22.7092,22.7092,35905.6195
2010-08-09 15:05:00,36.73,36.73,36.69,36.7,14134.27561837456,22.7092,22.7092,22.6845,22.6907,14134.2756
2010-08-09 15:10:00,36.69,36.7,36.64,36.64,18693.71936623732,22.6845,22.6907,22.6536,22.6536,18693.7194
2010-08-09 15:15:00,36.65,36.67,36.64,36.66,19263.649834720163,22.6597,22.6721,22.6536,22.6659,19263.6498
2010-08-09 15:20:00,36.67,36.67,36.64,36.64,12538.470306622592,22.6721,22.6721,22.6536,22.6536,12538.4703
2010-08-09 15:25:00,36.64,36.65,36.64,36.65,17895.816710361338,22.6536,22.6597,22.6536,22.6597,17895.8167
2010-08-09 15:30:00,36.64,36.68,36.64,36.64,45936.395759717314,22.6536,22.6783,22.6536,22.6536,45936.3958
2010-08-09 15:35:00,36.64,36.69,36.64,36.68,31688.13404764619,22.6536,22.6845,22.6536,22.6783,31688.134
2010-08-09 15:40:00,36.68,36.72,36.66,36.7,80702.15433717087,22.6783,22.703,22.6659,22.6907,80702.1543
2010-08-09 15:45:00,36.7,36.73,36.7,36.7,39439.18841901288,22.6907,22.7092,22.6907,22.6907,39439.1884
2010-08-09 15:50:00,36.71,36.71,36.63,36.65,123218.96728599112,22.6968,22.6968,22.6474,22.6597,123218.9673
2010-08-09 15:55:00,36.65,36.67,36.64,36.64,126068.61962840531,22.6597,22.6721,22.6536,22.6536,126068.6196
2010-08-10 09:30:00,36.28,36.43,36.26,36.39,53573.46403738744,22.431,22.5237,22.4186,22.499,53573.464
2010-08-10 09:35:00,36.39,36.42,36.21,36.22,30092.32873589422,22.499,22.5175,22.3877,22.3939,30092.3287
2010-08-10 09:40:00,36.23,36.23,36.0,36.08,80816.14043086744,22.4001,22.4001,22.2579,22.3073,80816.1404
2010-08-10 09:45:00,36.07,36.09,35.99,36.06,44682.54872905506,22.3011,22.3135,22.2517,22.295,44682.5487
2010-08-10 09:50:00,36.06,36.06,35.96,36.01,43428.7016983928,22.295,22.295,22.2331,22.2641,43428.7017
2010-08-10 09:55:00,36.01,36.1,36.0,36.1,42288.84076142711,22.2641,22.3197,22.2579,22.3197,42288.8408
2010-08-10 10:00:00,36.09,36.09,36.03,36.08,37501.424826171205,22.3135,22.3135,22.2764,22.3073,37501.4248
2010-08-10 10:05:00,36.08,36.18,36.07,36.16,46050.381853413885,22.3073,22.3692,22.3011,22.3568,46050.3819
2010-08-10 10:10:00,36.15,36.24,36.14,36.23,43998.63216687564,22.3506,22.4063,22.3444,22.4001,43998.6322
2010-08-10 10:15:00,36.23,36.26,36.23,36.26,12652.45640031916,22.4001,22.4186,22.4001,22.4186,12652.4564
2010-08-10 10:20:00,36.25,36.26,36.23,36.25,21201.41342756184,22.4124,22.4186,22.4001,22.4124,21201.4134
2010-08-10 10:25:00,36.25,36.27,36.23,36.24,21315.399521258405,22.4124,22.4248,22.4001,22.4063,21315.3995
2010-08-10 10:30:00,36.23,36.24,36.15,36.16,25874.843269121167,22.4001,22.4063,22.3506,22.3568,25874.8433
2010-08-10 10:35:00,36.16,36.18,36.15,36.18,18009.802804057905,22.3568,22.3692,22.3506,22.3692,18009.8028
2010-08-10 10:40:00,36.18,36.21,36.17,36.17,15730.080930126524,22.3692,22.3877,22.363,22.363,15730.0809
2010-08-10 10:45:00,36.17,36.18,36.13,36.13,17325.886241878492,22.363,22.3692,22.3382,22.3382,17325.8862
2010-08-10 10:50:00,36.14,36.16,36.14,36.15,18465.74717884418,22.3444,22.3568,22.3444,22.3506,18465.7472
2010-08-10 10:55:00,36.14,36.16,36.13,36.15,18351.761085147613,22.3444,22.3568,22.3382,22.3506,18351.7611
2010-08-10 11:00:00,36.15,36.21,36.15,36.2,32144.078422432463,22.3506,22.3877,22.3506,22.3815,32144.0784
2010-08-10 11:05:00,36.2,36.2,36.19,36.2,5585.318591131882,22.3815,22.3815,22.3753,22.3815,5585.3186
2010-08-10 11:10:00,36.2,36.21,36.17,36.21,41376.95201185456,22.3815,22.3877,22.363,22.3877,41376.952
2010-08-10 11:15:00,36.21,36.26,36.21,36.26,15844.067023823094,22.3877,22.4186,22.3877,22.4186,15844.067
2010-08-10 11:20:00,36.26,36.26,36.22,36.22,13792.317337284852,22.4186,22.4186,22.3939,22.3939,13792.3173
2010-08-10 11:25:00,36.23,36.27,36.22,36.27,8548.957027242677,22.4001,22.4248,22.3939,22.4248,8548.957
2010-08-10 11:30:00,36.27,36.29,36.25,36.27,18351.761085147613,22.4248,22.4372,22.4124,22.4248,18351.7611
2010-08-10 11:35:00,36.28,36.29,36.27,36.28,16413.997492305938,22.431,22.4372,22.4248,22.431,16413.9975
2010-08-10 11:40:00,36.29,36.29,36.21,36.22,38413.31357574376,22.4372,22.4372,22.3877,22.3939,38413.3136
2010-08-10 11:45:00,36.22,36.22,36.18,36.2,17553.85842927163,22.3939,22.3939,22.3692,22.3815,17553.8584
2010-08-10 11:50:00,36.2,36.21,36.2,36.21,3533.56890459364,22.3815,22.3877,22.3815,22.3877,3533.5689
2010-08-10 11:55:00,36.2,36.24,36.2,36.21,16527.98358600251,22.3815,22.4063,22.3815,22.3877,16527.9836
2010-08-10 12:00:00,36.21,36.21,36.16,36.17,27470.64858087313,22.3877,22.3877,22.3568,22.363,27470.6486
2010-08-10 12:05:00,36.18,36.21,36.17,36.21,15730.080930126524,22.3692,22.3877,22.363,22.3877,15730.0809
2010-08-10 12:10:00,36.21,36.21,36.2,36.21,5471.332497435313,22.3877,22.3877,22.3815,22.3877,5471.3325
2010-08-10 12:15:00,36.21,36.25,36.21,36.25,10486.72062008435,22.3877,22.4124,22.3877,22.4124,10486.7206
2010-08-10 12:20:00,36.25,36.26,36.24,36.25,10486.72062008435,22.4124,22.4186,22.4063,22.4124,10486.7206
2010-08-10 12:25:00,36.24,36.24,36.23,36.23,7637.068277670124,22.4063,22.4063,22.4001,22.4001,7637.0683
2010-08-10 12:30:00,36.23,36.24,36.21,36.24,19035.677647327026,22.4001,22.4063,22.3877,22.4063,19035.6776
2010-08-10 12:35:00,36.25,36.26,36.25,36.25,3761.5410919867777,22.4124,22.4186,22.4124,22.4124,3761.5411
2010-08-10 12:40:00,36.25,36.25,36.22,36.24,12538.470306622592,22.4124,22.4124,22.3939,22.4063,12538.4703
2010-08-10 12:45:00,36.23,36.25,36.21,36.22,19149.6637410236,22.4001,22.4124,22.3877,22.3939,19149.6637
2010-08-10 12:50:00,36.23,36.23,36.19,36.21,9802.804057904936,22.4001,22.4001,22.3753,22.3877,9802.8041
2010-08-10 12:55:00,36.21,36.22,36.21,36.22,5813.29077852502,22.3877,22.3939,22.3877,22.3939,5813.2908
2010-08-10 13:00:00,36.22,36.22,36.19,36.2,7979.026558759831,22.3939,22.3939,22.3753,22.3815,7979.0266
2010-08-10 13:05:00,36.19,36.19,36.14,36.14,16300.01139860937,22.3753,22.3753,22.3444,22.3444,16300.0114
2010-08-10 13:10:00,36.13,36.14,36.11,36.14,12994.414681408867,22.3382,22.3444,22.3259,22.3444,12994.4147
2010-08-10 13:15:00,36.14,36.14,36.09,36.09,21201.41342756184,22.3444,22.3444,22.3135,22.3135,21201.4134
2010-08-10 13:20:00,36.09,36.1,36.02,36.05,43998.63216687564,22.3135,22.3197,22.2702,22.2888,43998.6322
2010-08-10 13:25:00,36.05,36.07,36.03,36.03,7523.082183973555,22.2888,22.3011,22.2764,22.2764,7523.0822
2010-08-10 13:30:00,36.03,36.08,36.01,36.08,27926.59295565941,22.2764,22.3073,22.2641,22.3073,27926.593
2010-08-10 13:35:00,36.08,36.1,36.07,36.07,12196.512025532886,22.3073,22.3197,22.3011,22.3011,12196.512
2010-08-10 13:40:00,36.07,36.1,36.07,36.08,8093.0126524564,22.3011,22.3197,22.3011,22.3073,8093.0127
2010-08-10 13:45:00,36.08,36.13,36.08,36.1,16527.98358600251,22.3073,22.3382,22.3073,22.3197,16527.9836
2010-08-10 13:50:00,36.1,36.11,36.09,36.11,8434.970933546107,22.3197,22.3259,22.3135,22.3259,8434.9709
2010-08-10 13:55:00,36.11,36.12,36.09,36.12,14818.192180553971,22.3259,22.3321,22.3135,22.3321,14818.1922
2010-08-10 14:00:00,36.12,36.16,36.12,36.16,25190.926706941755,22.3321,22.3568,22.3321,22.3568,25190.9267
2010-08-10 14:05:00,36.16,36.2,36.14,36.15,27242.67639348,22.3568,22.3815,22.3444,22.3506,27242.6764
2010-08-10 14:10:00,36.14,36.21,36.11,36.21,43542.68779208937,22.3444,22.3877,22.3259,22.3877,43542.6878
2010-08-10 14:15:00,36.19,36.43,36.19,36.26,157984.72586344465,22.3753,22.5237,22.3753,22.4186,157984.7259
2010-08-10 14:20:00,36.26,36.34,36.2,36.21,125498.68915992248,22.4186,22.4681,22.3815,22.3877,125498.6892
2010-08-10 14:25:00,36.21,36.22,36.13,36.22,96888.17964208366,22.3877,22.3939,22.3382,22.3939,96888.1796
2010-08-10 14:30:00,36.24,36.37,36.23,36.33,111250.42744785135,22.4063,22.4866,22.4001,22.4619,111250.4274
2010-08-10 14:35:00,36.33,36.42,36.31,36.38,42516.81294882025,22.4619,22.5175,22.4495,22.4928,42516.8129
2010-08-10 14:40:00,36.39,36.47,36.39,36.42,57676.963410463926,22.499,22.5485,22.499,22.5175,57676.9634
2010-08-10 14:45:00,36.42,36.45,36.39,36.44,71127.32246665907,22.5175,22.5361,22.499,22.5299,71127.3225
2010-08-10 14:50:00,36.43,36.43,36.34,36.37,36703.522170295226,22.5237,22.5237,22.4681,22.4866,36703.5222
2010-08-10 14:55:00,36.37,36.4,36.36,36.36,42744.78513621338,22.4866,22.5052,22.4804,22.4804,42744.7851
2010-08-10 15:00:00,36.36,36.44,36.36,36.43,41718.91029294426,22.4804,22.5299,22.4804,22.5237,41718.9103
2010-08-10 15:05:00,36.43,36.44,36.39,36.43,35905.61951441924,22.5237,22.5299,22.499,22.5237,35905.6195
2010-08-10 15:10:00,36.43,36.43,36.3,36.35,58132.9077852502,22.5237,22.5237,22.4434,22.4743,58132.9078
2010-08-10 15:15:00,36.35,36.37,36.26,36.28,78650.40465063263,22.4743,22.4866,22.4186,22.431,78650.4047
2010-08-10 15:20:00,36.28,36.3,36.25,36.3,45366.46529123447,22.431,22.4434,22.4124,22.4434,45366.4653
2010-08-10 15:25:00,36.29,36.34,36.25,36.33,41262.96591815799,22.4372,22.4681,22.4124,22.4619,41262.9659
2010-08-10 15:30:00,36.34,36.37,36.3,36.36,51635.70044454576,22.4681,22.4866,22.4434,22.4804,51635.7004
2010-08-10 15:35:00,36.36,36.4,36.32,36.37,48786.04810213154,22.4804,22.5052,22.4557,22.4866,48786.0481
2010-08-10 15:40:00,36.36,36.43,36.36,36.42,41832.89638664083,22.4804,22.5237,22.4804,22.5175,41832.8964
2010-08-10 15:45:00,36.42,36.44,36.39,36.4,75458.7940271287,22.5175,22.5299,22.499,22.5052,75458.794
2010-08-10 15:50:00,36.4,36.4,36.29,36.32,104639.23401345036,22.5052,22.5052,22.4372,22.4557,104639.234
2010-08-10 15:55:00,36.31,36.32,36.29,36.29,146016.18602530492,22.4495,22.4557,22.4372,22.4372,146016.186
2010-08-11 09:30:00,35.88,35.95,35.54,35.57,106007.0671378092,22.1837,22.227,21.9735,21.992,106007.0671
2010-08-11 09:35:00,35.55,35.65,35.38,35.39,140544.8535278696,21.9796,22.0415,21.8745,21.8807,140544.8535
2010-08-11 09:40:00,35.39,35.5,35.35,35.5,81614.04308674342,21.8807,21.9487,21.856,21.9487,81614.0431
2010-08-11 09:45:00,35.49,35.51,35.42,35.5,51521.71435084919,21.9426,21.9549,21.8993,21.9487,51521.7144
2010-08-11 09:50:00,35.5,35.5,35.41,35.47,39553.17451270945,21.9487,21.9487,21.8931,21.9302,39553.1745
2010-08-11 09:55:00,35.46,35.56,35.43,35.56,79676.27949390175,21.924,21.9858,21.9055,21.9858,79676.2795
2010-08-11 10:00:00,35.56,35.65,35.54,35.64,54029.40841217372,21.9858,22.0415,21.9735,22.0353,54029.4084
2010-08-11 10:05:00,35.65,35.65,35.6,35.6,47532.20107146928,22.0415,22.0415,22.0106,22.0106,47532.2011
2010-08-11 10:10:00,35.59,35.6,35.56,35.58,40123.10498119229,22.0044,22.0106,21.9858,21.9982,40123.105
2010-08-11 10:15:00,35.58,35.58,35.49,35.5,39553.17451270945,21.9982,21.9982,21.9426,21.9487,39553.1745
2010-08-11 10:20:00,35.5,35.56,35.49,35.54,28610.509517838826,21.9487,21.9858,21.9426,21.9735,28610.5095
2010-08-11 10:25:00,35.55,35.62,35.53,35.61,53687.450131084006,21.9796,22.0229,21.9673,22.0167,53687.4501
2010-08-11 10:30:00,35.61,35.62,35.54,35.54,80018.23777499144,22.0167,22.0229,21.9735,21.9735,80018.2378
2010-08-11 10:35:00,35.54,35.59,35.51,35.59,22227.28827083096,21.9735,22.0044,21.9549,22.0044,22227.2883
2010-08-11 10:40:00,35.58,35.6,35.52,35.52,20973.4412401687,21.9982,22.0106,21.9611,21.9611,20973.4412
2010-08-11 10:45:00,35.52,35.52,35.45,35.5,33511.91154679129,21.9611,21.9611,21.9178,21.9487,33511.9115
2010-08-11 10:50:00,35.48,35.57,35.48,35.54,30548.273110680497,21.9364,21.992,21.9364,21.9735,30548.2731
2010-08-11 10:55:00,35.55,35.57,35.44,35.47,47304.22888407615,21.9796,21.992,21.9116,21.9302,47304.2289
2010-08-11 11:00:00,35.48,35.5,35.43,35.5,35677.647327026105,21.9364,21.9487,21.9055,21.9487,35677.6473
2010-08-11 11:05:00,35.5,35.52,35.49,35.49,32827.99498461188,21.9487,21.9611,21.9426,21.9426,32827.995
2010-08-11 11:10:00,35.49,35.5,35.42,35.46,41832.89638664083,21.9426,21.9487,21.8993,21.924,41832.8964
2010-08-11 11:15:00,35.48,35.48,35.43,35.43,39211.21623161974,21.9364,21.9364,21.9055,21.9055,39211.2162
2010-08-11 11:20:00,35.43,35.49,35.41,35.49,40351.07716858544,21.9055,21.9426,21.8931,21.9426,40351.0772
2010-08-11 11:25:00,35.49,35.56,35.47,35.55,62920.3237205061,21.9426,21.9858,21.9302,21.9796,62920.3237
2010-08-11 11:30:00,35.54,35.6,35.54,35.59,30776.245298073634,21.9735,22.0106,21.9735,22.0044,30776.2453
2010-08-11 11:35:00,35.58,35.6,35.57,35.58,28040.57904935598,21.9982,22.0106,21.992,21.9982,28040.579
2010-08-11 11:40:00,35.59,35.61,35.54,35.55,30434.28701698393,22.0044,22.0167,21.9735,21.9796,30434.287
2010-08-11 11:45:00,35.55,35.55,35.5,35.52,15502.108742733386,21.9796,21.9796,21.9487,21.9611,15502.1087
2010-08-11 11:50:00,35.52,35.54,35.5,35.52,22683.23264561724,21.9611,21.9735,21.9487,21.9611,22683.2326
2010-08-11 11:55:00,35.52,35.54,35.5,35.52,19833.58030320301,21.9611,21.9735,21.9487,21.9611,19833.5803
2010-08-11 12:00:00,35.51,35.53,35.49,35.5,21429.385614954976,21.9549,21.9673,21.9426,21.9487,21429.3856
2010-08-11 12:05:00,35.5,35.57,35.5,35.57,14134.27561837456,21.9487,21.992,21.9487,21.992,14134.2756
2010-08-11 12:10:00,35.56,35.57,35.53,35.57,18123.788897754475,21.9858,21.992,21.9673,21.992,18123.7889
2010-08-11 12:15:00,35.57,35.58,35.52,35.52,18921.69155363046,21.992,21.9982,21.9611,21.9611,18921.6916
2010-08-11 12:20:00,35.52,35.54,35.51,35.53,13108.400775105438,21.9611,21.9735,21.9549,21.9673,13108.4008
2010-08-11 12:25:00,35.53,35.53,35.5,35.51,10144.762338994642,21.9673,21.9673,21.9487,21.9549,10144.7623
2010-08-11 12:30:00,35.52,35.56,35.51,35.56,13222.386868802008,21.9611,21.9858,21.9549,21.9858,13222.3869
2010-08-11 12:35:00,35.56,35.56,35.49,35.51,34195.82810897071,21.9858,21.9858,21.9426,21.9549,34195.8281
2010-08-11 12:40:00,35.5,35.5,35.44,35.47,45252.4791975379,21.9487,21.9487,21.9116,21.9302,45252.4792
2010-08-11 12:45:00,35.46,35.51,35.46,35.51,23253.16311410008,21.924,21.9549,21.924,21.9549,23253.1631
2010-08-11 12:50:00,35.5,35.5,35.46,35.46,33511.91154679129,21.9487,21.9487,21.924,21.924,33511.9115
2010-08-11 12:55:00,35.46,35.48,35.45,35.46,13792.317337284852,21.924,21.9364,21.9178,21.924,13792.3173
2010-08-11 13:00:00,35.46,35.49,35.46,35.49,9346.85968311866,21.924,21.9426,21.924,21.9426,9346.8597
2010-08-11 13:05:00,35.49,35.54,35.49,35.52,23481.135301493217,21.9426,21.9735,21.9426,21.9611,23481.1353
2010-08-11 13:10:00,35.52,35.52,35.49,35.51,12652.45640031916,21.9611,21.9611,21.9426,21.9549,12652.4564
2010-08-11 13:15:00,35.5,35.53,35.5,35.52,14248.261712071127,21.9487,21.9673,21.9487,21.9611,14248.2617
2010-08-11 13:20:00,35.52,35.54,35.5,35.5,14818.192180553971,21.9611,21.9735,21.9487,21.9487,14818.1922
2010-08-11 13:25:00,35.5,35.55,35.5,35.55,8890.915308332384,21.9487,21.9796,21.9487,21.9796,8890.9153
2010-08-11 13:30:00,35.56,35.57,35.53,35.53,27014.70420608686,21.9858,21.992,21.9673,21.9673,27014.7042
2010-08-11 13:35:00,35.53,35.54,35.47,35.47,21543.371708651543,21.9673,21.9735,21.9302,21.9302,21543.3717
2010-08-11 13:40:00,35.48,35.51,35.46,35.48,26444.773737604013,21.9364,21.9549,21.924,21.9364,26444.7737
2010-08-11 13:45:00,35.47,35.48,35.44,35.47,19719.59420950644,21.9302,21.9364,21.9116,21.9302,19719.5942
2010-08-11 13:50:00,35.48,35.49,35.43,35.44,23025.190926706942,21.9364,21.9426,21.9055,21.9116,23025.1909
2010-08-11 13:55:00,35.44,35.48,35.44,35.45,12994.414681408867,21.9116,21.9364,21.9116,21.9178,12994.4147
2010-08-11 14:00:00,35.46,35.5,35.46,35.5,16300.01139860937,21.924,21.9487,21.924,21.9487,16300.0114
2010-08-11 14:05:00,35.51,35.52,35.49,35.51,22227.28827083096,21.9549,21.9611,21.9426,21.9549,22227.2883
2010-08-11 14:10:00,35.51,35.53,35.49,35.5,35335.68904593639,21.9549,21.9673,21.9426,21.9487,35335.689
2010-08-11 14:15:00,35.5,35.51,35.47,35.51,18579.73327254075,21.9487,21.9549,21.9302,21.9549,18579.7333
2010-08-11 14:20:00,35.5,35.55,35.5,35.55,48330.10372734527,21.9487,21.9796,21.9487,21.9796,48330.1037
2010-08-11 14:25:00,35.54,35.56,35.54,35.54,18807.705459933888,21.9735,21.9858,21.9735,21.9735,18807.7055
2010-08-11 14:30:00,35.54,35.56,35.53,35.56,30092.32873589422,21.9735,21.9858,21.9673,21.9858,30092.3287
2010-08-11 14:35:00,35.56,35.56,35.5,35.52,25760.8571754246,21.9858,21.9858,21.9487,21.9611,25760.8572
2010-08-11 14:40:00,35.5,35.5,35.46,35.48,22683.23264561724,21.9487,21.9487,21.924,21.9364,22683.2326
2010-08-11 14:45:00,35.48,35.51,35.46,35.51,35563.661233329534,21.9364,21.9549,21.924,21.9549,35563.6612
2010-08-11 14:50:00,35.5,35.5,35.43,35.43,58018.92169155363,21.9487,21.9487,21.9055,21.9055,58018.9217
2010-08-11 14:55:00,35.43,35.46,35.43,35.46,30548.273110680497,21.9055,21.924,21.9055,21.924,30548.2731
2010-08-11 15:00:00,35.46,35.48,35.44,35.48,31232.18967285992,21.924,21.9364,21.9116,21.9364,31232.1897
2010-08-11 15:05:00,35.48,35.51,35.47,35.5,32714.00889091531,21.9364,21.9549,21.9302,21.9487,32714.0089
2010-08-11 15:10:00,35.51,35.52,35.5,35.51,26330.787643907443,21.9549,21.9611,21.9487,21.9549,26330.7876
2010-08-11 15:15:00,35.52,35.52,35.47,35.5,37159.4665450815,21.9611,21.9611,21.9302,21.9487,37159.4665
2010-08-11 15:20:00,35.5,35.54,35.48,35.49,54029.40841217372,21.9487,21.9735,21.9364,21.9426,54029.4084
2010-08-11 15:25:00,35.49,35.5,35.48,35.5,34537.78639006041,21.9426,21.9487,21.9364,21.9487,34537.7864
2010-08-11 15:30:00,35.5,35.57,35.49,35.55,67479.76746836885,21.9487,21.992,21.9426,21.9796,67479.7675
2010-08-11 15:35:00,35.55,35.56,35.5,35.52,73749.00262168015,21.9796,21.9858,21.9487,21.9611,73749.0026
2010-08-11 15:40:00,35.52,35.54,35.46,35.46,91074.88886355863,21.9611,21.9735,21.924,21.924,91074.8889
2010-08-11 15:45:00,35.46,35.51,35.45,35.5,104183.28963866408,21.924,21.9549,21.9178,21.9487,104183.2896
2010-08-11 15:50:00,35.48,35.48,35.41,35.43,150917.5880542574,21.9364,21.9364,21.8931,21.9055,150917.5881
2010-08-11 15:55:00,35.43,35.5,35.42,35.44,199589.65006269235,21.9055,21.9487,21.8993,21.9116,199589.6501
2010-08-12 09:30:00,35.18,35.36,35.09,35.34,68847.60059272769,21.7509,21.8622,21.6952,21.8498,68847.6006
2010-08-12 09:35:00,35.31,35.34,35.18,35.21,70215.43371708652,21.8313,21.8498,21.7509,21.7694,70215.4337
2010-08-12 09:40:00,35.21,35.23,35.16,35.22,44454.57654166192,21.7694,21.7818,21.7385,21.7756,44454.5765
2010-08-12 09:45:00,35.23,35.25,35.18,35.2,36475.549982902085,21.7818,21.7942,21.7509,21.7633,36475.55
2010-08-12 09:50:00,35.21,35.22,35.13,35.14,30320.30092328736,21.7694,21.7756,21.72,21.7262,30320.3009
2010-08-12 09:55:00,35.15,35.2,35.13,35.14,31688.13404764619,21.7323,21.7633,21.72,21.7262,31688.134
2010-08-12 10:00:00,35.14,35.21,35.13,35.15,39439.18841901288,21.7262,21.7694,21.72,21.7323,39439.1884
2010-08-12 10:05:00,35.14,35.19,35.11,35.14,30890.231391770205,21.7262,21.7571,21.7076,21.7262,30890.2314
2010-08-12 10:10:00,35.14,35.14,35.1,35.1,45024.50701014476,21.7262,21.7262,21.7014,21.7014,45024.507
2010-08-12 10:15:00,35.1,35.11,35.04,35.06,42174.854667730535,21.7014,21.7076,21.6643,21.6767,42174.8547
2010-08-12 10:20:00,35.06,35.12,35.05,35.12,30776.245298073634,21.6767,21.7138,21.6705,21.7138,30776.2453
2010-08-12 10:25:00,35.13,35.14,35.0,35.02,37729.39701356435,21.72,21.7262,21.6396,21.652,37729.397
2010-08-12 10:30:00,35.02,35.07,35.0,35.04,33625.89764048786,21.652,21.6829,21.6396,21.6643,33625.8976
2010-08-12 10:35:00,35.05,35.08,35.01,35.07,42744.78513621338,21.6705,21.6891,21.6458,21.6829,42744.7851
2010-08-12 10:40:00,35.07,35.15,35.06,35.14,22455.260458224097,21.6829,21.7323,21.6767,21.7262,22455.2605
2010-08-12 10:45:00,35.14,35.17,35.14,35.14,29864.356548501084,21.7262,21.7447,21.7262,21.7262,29864.3565
2010-08-12 10:50:00,35.14,35.2,35.12,35.19,25532.88498803146,21.7262,21.7633,21.7138,21.7571,25532.885
2010-08-12 10:55:00,35.18,35.18,35.11,35.11,22341.27436452753,21.7509,21.7509,21.7076,21.7076,22341.2744
2010-08-12 11:00:00,35.12,35.13,35.07,35.07,23823.09358258293,21.7138,21.72,21.6829,21.6829,23823.0936
2010-08-12 11:05:00,35.07,35.08,35.05,35.07,20175.53858429272,21.6829,21.6891,21.6705,21.6829,20175.5386
2010-08-12 11:10:00,35.07,35.08,35.02,35.05,27584.634674569705,21.6829,21.6891,21.652,21.6705,27584.6347
2010-08-12 11:15:00,35.06,35.1,35.06,35.1,13450.359056195144,21.6767,21.7014,21.6767,21.7014,13450.3591
2010-08-12 11:20:00,35.1,35.15,35.09,35.1,21771.343896044684,21.7014,21.7323,21.6952,21.7014,21771.3439
2010-08-12 11:25:00,35.1,35.16,35.08,35.16,12424.484212926023,21.7014,21.7385,21.6891,21.7385,12424.4842
2010-08-12 11:30:00,35.15,35.16,35.14,35.14,17781.830616664767,21.7323,21.7385,21.7262,21.7262,17781.8306
2010-08-12 11:35:00,35.14,35.14,35.1,35.11,14134.27561837456,21.7262,21.7262,21.7014,21.7076,14134.2756
2010-08-12 11:40:00,35.12,35.12,35.08,35.1,23367.14920779665,21.7138,21.7138,21.6891,21.7014,23367.1492
2010-08-12 11:45:00,35.1,35.14,35.1,35.12,8206.998746152969,21.7014,21.7262,21.7014,21.7138,8206.9987
2010-08-12 11:50:00,35.13,35.16,35.12,35.16,10714.692807477488,21.72,21.7385,21.7138,21.7385,10714.6928
2010-08-12 11:55:00,35.16,35.16,35.11,35.12,10486.72062008435,21.7385,21.7385,21.7076,21.7138,10486.7206
2010-08-12 12:00:00,35.11,35.11,35.05,35.05,29408.41217371481,21.7076,21.7076,21.6705,21.6705,29408.4122
2010-08-12 12:05:00,35.06,35.07,35.06,35.07,4445.457654166192,21.6767,21.6829,21.6767,21.6829,4445.4577
2010-08-12 12:10:00,35.06,35.08,35.04,35.06,18009.802804057905,21.6767,21.6891,21.6643,21.6767,18009.8028
2010-08-12 12:15:00,35.05,35.14,35.05,35.11,13678.331243588282,21.6705,21.7262,21.6705,21.7076,13678.3312
2010-08-12 12:20:00,35.11,35.14,35.11,35.13,13450.359056195144,21.7076,21.7262,21.7076,21.72,13450.3591
2010-08-12 12:25:00,35.14,35.14,35.13,35.14,9460.84577681523,21.7262,21.7262,21.72,21.7262,9460.8458
2010-08-12 12:30:00,35.14,35.19,35.14,35.14,20175.53858429272,21.7262,21.7571,21.7262,21.7262,20175.5386
2010-08-12 12:35:00,35.14,35.15,35.11,35.15,12766.44249401573,21.7262,21.7323,21.7076,21.7323,12766.4425
2010-08-12 12:40:00,35.15,35.15,35.13,35.15,5357.346403738744,21.7323,21.7323,21.72,21.7323,5357.3464
2010-08-12 12:45:00,35.15,35.17,35.13,35.14,6611.193434401003,21.7323,21.7447,21.72,21.7262,6611.1934
2010-08-12 12:50:00,35.14,35.15,35.12,35.15,12652.45640031916,21.7262,21.7323,21.7138,21.7323,12652.4564
2010-08-12 12:55:00,35.14,35.15,35.13,35.14,14362.247805767696,21.7262,21.7323,21.72,21.7262,14362.2478
2010-08-12 13:00:00,35.15,35.18,35.14,35.14,18693.71936623732,21.7323,21.7509,21.7262,21.7262,18693.7194
2010-08-12 13:05:00,35.13,35.14,35.07,35.07,15502.108742733386,21.72,21.7262,21.6829,21.6829,15502.1087
2010-08-12 13:10:00,35.07,35.1,35.07,35.1,7751.054371366693,21.6829,21.7014,21.6829,21.7014,7751.0544
2010-08-12 13:15:00,35.09,35.09,35.06,35.07,14476.233899464263,21.6952,21.6952,21.6767,21.6829,14476.2339
2010-08-12 13:20:00,35.07,35.08,35.03,35.05,14476.233899464263,21.6829,21.6891,21.6581,21.6705,14476.2339
2010-08-12 13:25:00,35.05,35.06,35.0,35.01,37045.48045138493,21.6705,21.6767,21.6396,21.6458,37045.4805
2010-08-12 13:30:00,35.02,35.03,34.98,35.0,34423.80029636384,21.652,21.6581,21.6272,21.6396,34423.8003
2010-08-12 13:35:00,34.99,35.01,34.99,35.0,8093.0126524564,21.6334,21.6458,21.6334,21.6396,8093.0127
2010-08-12 13:40:00,35.0,35.0,34.97,34.97,19491.6220221133,21.6396,21.6396,21.621,21.621,19491.622
2010-08-12 13:45:00,34.97,34.97,34.93,34.95,24848.968425852046,21.621,21.621,21.5963,21.6087,24848.9684
2010-08-12 13:50:00,34.94,34.95,34.92,34.92,15388.122649036815,21.6025,21.6087,21.5901,21.5901,15388.1226
2010-08-12 13:55:00,34.92,34.94,34.92,34.93,11056.651088567194,21.5901,21.6025,21.5901,21.5963,11056.6511
2010-08-12 14:00:00,34.94,34.96,34.92,34.92,23253.16311410008,21.6025,21.6149,21.5901,21.5901,23253.1631
2010-08-12 14:05:00,34.92,34.99,34.92,34.99,26216.80155021088,21.5901,21.6334,21.5901,21.6334,26216.8016
2010-08-12 14:10:00,34.99,35.0,34.99,35.0,18693.71936623732,21.6334,21.6396,21.6334,21.6396,18693.7194
2010-08-12 14:15:00,35.0,35.02,35.0,35.0,22911.20483301037,21.6396,21.652,21.6396,21.6396,22911.2048
2010-08-12 14:20:00,35.0,35.01,34.97,34.98,35677.647327026105,21.6396,21.6458,21.621,21.6272,35677.6473
2010-08-12 14:25:00,34.98,35.05,34.98,35.05,26900.71811239029,21.6272,21.6705,21.6272,21.6705,26900.7181
2010-08-12 14:30:00,35.04,35.05,35.0,35.0,25874.843269121167,21.6643,21.6705,21.6396,21.6396,25874.8433
2010-08-12 14:35:00,35.0,35.0,34.93,34.97,40807.02154337171,21.6396,21.6396,21.5963,21.621,40807.0215
2010-08-12 14:40:00,34.97,35.01,34.97,35.0,17439.87233557506,21.621,21.6458,21.621,21.6396,17439.8723
2010-08-12 14:45:00,35.0,35.03,35.0,35.03,35905.61951441924,21.6396,21.6581,21.6396,21.6581,35905.6195
2010-08-12 14:50:00,35.02,35.09,35.01,35.08,36475.549982902085,21.652,21.6952,21.6458,21.6891,36475.55
2010-08-12 14:55:00,35.08,35.08,35.04,35.05,35449.675139632964,21.6891,21.6891,21.6643,21.6705,35449.6751
2010-08-12 15:00:00,35.05,35.14,35.04,35.12,74090.96090276986,21.6705,21.7262,21.6643,21.7138,74090.9609
2010-08-12 15:05:00,35.12,35.15,35.09,35.14,33055.96717200502,21.7138,21.7323,21.6952,21.7262,33055.9672
2010-08-12 15:10:00,35.14,35.2,35.14,35.17,45024.50701014476,21.7262,21.7633,21.7262,21.7447,45024.507
2010-08-12 15:15:00,35.16,35.19,35.12,35.13,31346.17576655648,21.7385,21.7571,21.7138,21.72,31346.1758
2010-08-12 15:20:00,35.13,35.15,35.13,35.14,24393.02405106577,21.72,21.7323,21.72,21.7262,24393.0241
2010-08-12 15:25:00,35.14,35.17,35.13,35.16,38869.25795053004,21.7262,21.7447,21.72,21.7385,38869.258
2010-08-12 15:30:00,35.15,35.24,35.15,35.23,63376.26809529238,21.7323,21.788,21.7323,21.7818,63376.2681
2010-08-12 15:35:00,35.22,35.22,35.19,35.21,67479.76746836885,21.7756,21.7756,21.7571,21.7694,67479.7675
2010-08-12 15:40:00,35.21,35.21,35.08,35.12,88909.15308332384,21.7694,21.7694,21.6891,21.7138,88909.1531
2010-08-12 15:45:00,35.12,35.15,35.11,35.14,55739.19981762225,21.7138,21.7323,21.7076,21.7262,55739.1998
2010-08-12 15:50:00,35.14,35.17,35.14,35.14,180439.98632166875,21.7262,21.7447,21.7262,21.7262,180439.9863
2010-08-12 15:55:00,35.14,35.14,35.08,35.08,258406.474410122,21.7262,21.7262,21.6891,21.6891,258406.4744
2010-08-13 09:30:00,35.04,35.21,34.96,35.08,95406.36042402827,21.6643,21.7694,21.6149,21.6891,95406.3604
2010-08-13 09:35:00,35.07,35.09,34.93,34.93,73065.08605950074,21.6829,21.6952,21.5963,21.5963,73065.0861
2010-08-13 09:40:00,34.94,34.97,34.85,34.88,52661.575287814885,21.6025,21.621,21.5469,21.5654,52661.5753
2010-08-13 09:45:00,34.88,34.93,34.86,34.92,24848.968425852046,21.5654,21.5963,21.553,21.5901,24848.9684
2010-08-13 09:50:00,34.91,34.91,34.86,34.88,28838.481705231963,21.584,21.584,21.553,21.5654,28838.4817
2010-08-13 09:55:00,34.87,35.06,34.86,35.04,74432.91918385957,21.5592,21.6767,21.553,21.6643,74432.9192
2010-08-13 10:00:00,35.03,35.03,34.96,35.0,36817.5082639918,21.6581,21.6581,21.6149,21.6396,36817.5083
2010-08-13 10:05:00,34.99,35.0,34.96,34.98,15958.053117519665,21.6334,21.6396,21.6149,21.6272,15958.0531
2010-08-13 10:10:00,34.97,34.98,34.93,34.93,15844.067023823094,21.621,21.6272,21.5963,21.5963,15844.067
2010-08-13 10:15:00,34.94,34.94,34.9,34.91,18009.802804057905,21.6025,21.6025,21.5778,21.584,18009.8028
2010-08-13 10:20:00,34.9,34.93,34.86,34.89,37843.38310726092,21.5778,21.5963,21.553,21.5716,37843.3831
2010-08-13 10:25:00,34.89,34.93,34.86,34.92,10828.678901174057,21.5716,21.5963,21.553,21.5901,10828.6789
2010-08-13 10:30:00,34.93,34.94,34.88,34.92,18351.761085147613,21.5963,21.6025,21.5654,21.5901,18351.7611
2010-08-13 10:35:00,34.93,35.0,34.93,35.0,17667.844522968197,21.5963,21.6396,21.5963,21.6396,17667.8445
2010-08-13 10:40:00,34.99,35.0,34.95,35.0,21087.427333865267,21.6334,21.6396,21.6087,21.6396,21087.4273
2010-08-13 10:45:00,34.99,34.99,34.92,34.93,42516.81294882025,21.6334,21.6334,21.5901,21.5963,42516.8129
2010-08-13 10:50:00,34.93,34.97,34.93,34.94,43998.63216687564,21.5963,21.621,21.5963,21.6025,43998.6322
2010-08-13 10:55:00,34.94,35.0,34.93,34.99,18921.69155363046,21.6025,21.6396,21.5963,21.6334,18921.6916
2010-08-13 11:00:00,34.98,35.0,34.96,34.99,21657.35780234812,21.6272,21.6396,21.6149,21.6334,21657.3578
2010-08-13 11:05:00,34.99,35.0,34.99,35.0,14932.178274250542,21.6334,21.6396,21.6334,21.6396,14932.1783
2010-08-13 11:10:00,35.0,35.0,34.99,35.0,19377.635928416734,21.6396,21.6396,21.6334,21.6396,19377.6359
2010-08-13 11:15:00,35.0,35.04,35.0,35.02,18465.74717884418,21.6396,21.6643,21.6396,21.652,18465.7472
2010-08-13 11:20:00,35.03,35.03,34.99,35.0,27584.634674569705,21.6581,21.6581,21.6334,21.6396,27584.6347
2010-08-13 11:25:00,35.0,35.01,34.98,35.0,24393.02405106577,21.6396,21.6458,21.6272,21.6396,24393.0241
2010-08-13 11:30:00,35.0,35.02,34.97,34.99,27812.60686196284,21.6396,21.652,21.621,21.6334,27812.6069
2010-08-13 11:35:00,35.0,35.0,34.94,34.97,32144.078422432463,21.6396,21.6396,21.6025,21.621,32144.0784
2010-08-13 11:40:00,34.98,35.05,34.98,35.05,13222.386868802008,21.6272,21.6705,21.6272,21.6705,13222.3869
2010-08-13 11:45:00,35.05,35.05,35.0,35.03,16641.969679699076,21.6705,21.6705,21.6396,21.6581,16641.9697
2010-08-13 11:50:00,35.02,35.04,35.01,35.04,15502.108742733386,21.652,21.6643,21.6458,21.6643,15502.1087
2010-08-13 11:55:00,35.03,35.07,35.03,35.04,15844.067023823094,21.6581,21.6829,21.6581,21.6643,15844.067
2010-08-13 12:00:00,35.05,35.07,35.04,35.05,12196.512025532886,21.6705,21.6829,21.6643,21.6705,12196.512
2010-08-13 12:05:00,35.06,35.07,35.06,35.07,2963.6384361107944,21.6767,21.6829,21.6767,21.6829,2963.6384
2010-08-13 12:10:00,35.07,35.09,35.04,35.05,14704.206086857404,21.6829,21.6952,21.6643,21.6705,14704.2061
2010-08-13 12:15:00,35.04,35.07,35.04,35.07,14248.261712071127,21.6643,21.6829,21.6643,21.6829,14248.2617
2010-08-13 12:20:00,35.07,35.08,35.04,35.07,19833.58030320301,21.6829,21.6891,21.6643,21.6829,19833.5803
2010-08-13 12:25:00,35.06,35.07,35.05,35.06,4331.471560469623,21.6767,21.6829,21.6705,21.6767,4331.4716
2010-08-13 12:30:00,35.07,35.07,35.02,35.03,10144.762338994642,21.6829,21.6829,21.652,21.6581,10144.7623
2010-08-13 12:35:00,35.03,35.05,35.0,35.01,15616.094836429957,21.6581,21.6705,21.6396,21.6458,15616.0948
2010-08-13 12:40:00,35.01,35.05,35.01,35.04,11170.637182263765,21.6458,21.6705,21.6458,21.6643,11170.6372
2010-08-13 12:45:00,35.04,35.06,35.01,35.06,8548.957027242677,21.6643,21.6767,21.6458,21.6767,8548.957
2010-08-13 12:50:00,35.06,35.06,35.04,35.05,6155.249059614727,21.6767,21.6767,21.6643,21.6705,6155.2491
2010-08-13 12:55:00,35.05,35.06,35.02,35.05,16755.955773395646,21.6705,21.6767,21.652,21.6705,16755.9558
2010-08-13 13:00:00,35.05,35.07,35.04,35.05,7295.109996580417,21.6705,21.6829,21.6643,21.6705,7295.11
2010-08-13 13:05:00,35.06,35.06,35.01,35.01,6611.193434401003,21.6767,21.6767,21.6458,21.6458,6611.1934
2010-08-13 13:10:00,35.02,35.05,35.01,35.05,11854.553744443176,21.652,21.6705,21.6458,21.6705,11854.5537
2010-08-13 13:15:00,35.04,35.05,35.02,35.04,25646.87108172803,21.6643,21.6705,21.652,21.6643,25646.8711
2010-08-13 13:20:00,35.03,35.03,34.99,35.0,25304.91280063832,21.6581,21.6581,21.6334,21.6396,25304.9128
2010-08-13 13:25:00,35.01,35.04,35.0,35.02,31118.203579163343,21.6458,21.6643,21.6396,21.652,31118.2036
2010-08-13 13:30:00,35.02,35.04,35.02,35.02,6725.179528097572,21.652,21.6643,21.652,21.652,6725.1795
2010-08-13 13:35:00,35.02,35.08,35.0,35.08,26900.71811239029,21.652,21.6891,21.6396,21.6891,26900.7181
2010-08-13 13:40:00,35.08,35.11,35.07,35.08,10942.664994870624,21.6891,21.7076,21.6829,21.6891,10942.665
2010-08-13 13:45:00,35.08,35.11,35.07,35.07,9802.804057904936,21.6891,21.7076,21.6829,21.6829,9802.8041
2010-08-13 13:50:00,35.07,35.1,35.06,35.09,27698.62076826627,21.6829,21.7014,21.6767,21.6952,27698.6208
2010-08-13 13:55:00,35.09,35.09,35.03,35.03,33169.95326570159,21.6952,21.6952,21.6581,21.6581,33169.9533
2010-08-13 14:00:00,35.02,35.02,35.01,35.02,4559.443747862761,21.652,21.652,21.6458,21.652,4559.4437
2010-08-13 14:05:00,35.02,35.03,35.01,35.03,16641.969679699076,21.652,21.6581,21.6458,21.6581,16641.9697
2010-08-13 14:10:00,35.03,35.04,35.02,35.03,13336.372962498575,21.6581,21.6643,21.652,21.6581,13336.373
2010-08-13 14:15:00,35.02,35.03,35.01,35.03,9232.87358942209,21.652,21.6581,21.6458,21.6581,9232.8736
2010-08-13 14:20:00,35.02,35.03,34.99,35.0,20175.53858429272,21.652,21.6581,21.6334,21.6396,20175.5386
2010-08-13 14:25:00,35.0,35.01,34.99,35.01,16072.039211216232,21.6396,21.6458,21.6334,21.6458,16072.0392
2010-08-13 14:30:00,35.01,35.04,35.01,35.02,16983.927960788784,21.6458,21.6643,21.6458,21.652,16983.928
2010-08-13 14:35:00,35.01,35.02,34.97,34.97,23709.107488886355,21.6458,21.652,21.621,21.621,23709.1075
2010-08-13 14:40:00,34.97,35.0,34.97,35.0,11968.539838139746,21.621,21.6396,21.621,21.6396,11968.5398
2010-08-13 14:45:00,35.0,35.0,34.94,34.94,19491.6220221133,21.6396,21.6396,21.6025,21.6025,19491.622
2010-08-13 14:50:00,34.94,34.97,34.93,34.94,36247.57779550895,21.6025,21.621,21.5963,21.6025,36247.5778
2010-08-13 14:55:00,34.94,34.96,34.92,34.94,26900.71811239029,21.6025,21.6149,21.5901,21.6025,26900.7181
2010-08-13 15:00:00,34.95,34.98,34.94,34.98,20859.45514647213,21.6087,21.6272,21.6025,21.6272,20859.4551
2010-08-13 15:05:00,34.98,34.99,34.95,34.99,36703.522170295226,21.6272,21.6334,21.6087,21.6334,36703.5222
2010-08-13 15:10:00,34.98,35.0,34.96,34.98,41148.97982446141,21.6272,21.6396,21.6149,21.6272,41148.9798
2010-08-13 15:15:00,34.98,34.99,34.97,34.99,19263.649834720163,21.6272,21.6334,21.621,21.6334,19263.6498
2010-08-13 15:20:00,34.99,35.01,34.98,35.0,35107.71685854326,21.6334,21.6458,21.6272,21.6396,35107.7169
2010-08-13 15:25:00,34.99,34.99,34.96,34.97,38641.2857631369,21.6334,21.6334,21.6149,21.621,38641.2858
2010-08-13 15:30:00,34.96,35.0,34.94,34.99,35677.647327026105,21.6149,21.6396,21.6025,21.6334,35677.6473
2010-08-13 15:35:00,34.99,35.0,34.96,34.99,67137.80918727916,21.6334,21.6396,21.6149,21.6334,67137.8092
2010-08-13 15:40:00,34.98,35.0,34.95,34.96,60640.60184657472,21.6272,21.6396,21.6087,21.6149,60640.6018
2010-08-13 15:45:00,34.96,34.97,34.9,34.93,93924.54120597288,21.6149,21.621,21.5778,21.5963,93924.5412
2010-08-13 15:50:00,34.93,34.94,34.88,34.94,165393.82195372164,21.5963,21.6025,21.5654,21.6025,165393.822
2010-08-13 15:55:00,34.93,34.94,34.9,34.92,161404.30867434174,21.5963,21.6025,21.5778,21.5901,161404.3087
2010-08-16 09:30:00,34.73,34.78,34.54,34.64,59728.71309700217,21.4727,21.5036,21.3552,21.417,59728.7131
2010-08-16 09:35:00,34.65,34.71,34.57,34.65,85147.61199133706,21.4232,21.4603,21.3737,21.4232,85147.612
2010-08-16 09:40:00,34.67,34.78,34.67,34.69,67935.71184315514,21.4356,21.5036,21.4356,21.4479,67935.7118
2010-08-16 09:45:00,34.69,34.77,34.67,34.75,39439.18841901288,21.4479,21.4974,21.4356,21.485,39439.1884
2010-08-16 09:50:00,34.76,34.76,34.69,34.73,24962.954519548617,21.4912,21.4912,21.4479,21.4727,24962.9545
2010-08-16 09:55:00,34.72,34.8,34.71,34.78,16755.955773395646,21.4665,21.5159,21.4603,21.5036,16755.9558
2010-08-16 10:00:00,34.78,34.82,34.72,34.82,27926.59295565941,21.5036,21.5283,21.4665,21.5283,27926.593
2010-08-16 10:05:00,34.81,34.9,34.81,34.86,24051.065769976063,21.5221,21.5778,21.5221,21.553,24051.0658
2010-08-16 10:10:00,34.86,34.93,34.85,34.85,45480.45138493104,21.553,21.5963,21.5469,21.5469,45480.4514
2010-08-16 10:15:00,34.84,34.93,34.84,34.91,26672.74592499715,21.5407,21.5963,21.5407,21.584,26672.7459
2010-08-16 10:20:00,34.91,34.93,34.88,34.92,21885.32998974125,21.584,21.5963,21.5654,21.5901,21885.33
2010-08-16 10:25:00,34.92,34.95,34.92,34.93,22569.246551920667,21.5901,21.6087,21.5901,21.5963,22569.2466
2010-08-16 10:30:00,34.93,34.98,34.93,34.98,23139.17702040352,21.5963,21.6272,21.5963,21.6272,23139.177
2010-08-16 10:35:00,34.97,35.01,34.95,34.97,33625.89764048786,21.621,21.6458,21.6087,21.621,33625.8976
2010-08-16 10:40:00,34.97,34.97,34.93,34.93,21885.32998974125,21.621,21.621,21.5963,21.5963,21885.33
2010-08-16 10:45:00,34.94,34.94,34.91,34.93,22569.246551920667,21.6025,21.6025,21.584,21.5963,22569.2466
2010-08-16 10:50:00,34.91,34.93,34.91,34.93,20517.496865382425,21.584,21.5963,21.584,21.5963,20517.4969
2010-08-16 10:55:00,34.93,34.98,34.93,34.95,39097.23013792317,21.5963,21.6272,21.5963,21.6087,39097.2301
2010-08-16 11:00:00,34.95,34.96,34.91,34.91,21543.371708651543,21.6087,21.6149,21.584,21.584,21543.3717
2010-08-16 11:05:00,34.91,34.95,34.91,34.91,19947.56639689958,21.584,21.6087,21.584,21.584,19947.5664
2010-08-16 11:10:00,34.92,35.0,34.91,35.0,21201.41342756184,21.5901,21.6396,21.584,21.6396,21201.4134
2010-08-16 11:15:00,35.0,35.0,34.96,34.97,11740.567650746609,21.6396,21.6396,21.6149,21.621,11740.5677
2010-08-16 11:20:00,34.98,35.0,34.96,34.97,15274.136555340248,21.6272,21.6396,21.6149,21.621,15274.1366
2010-08-16 11:25:00,34.96,35.0,34.96,34.97,10828.678901174057,21.6149,21.6396,21.6149,21.621,10828.6789
2010-08-16 11:30:00,34.96,35.0,34.96,35.0,15730.080930126524,21.6149,21.6396,21.6149,21.6396,15730.0809
2010-08-16 11:35:00,34.99,35.04,34.99,35.02,21657.35780234812,21.6334,21.6643,21.6334,21.652,21657.3578
2010-08-16 11:40:00,35.02,35.03,35.0,35.01,8662.943120939246,21.652,21.6581,21.6396,21.6458,8662.9431
2010-08-16 11:45:00,35.02,35.05,35.01,35.04,6953.151715490711,21.652,21.6705,21.6458,21.6643,6953.1517
2010-08-16 11:50:00,35.04,35.07,35.02,35.04,16527.98358600251,21.6643,21.6829,21.652,21.6643,16527.9836
2010-08-16 11:55:00,35.04,35.07,35.04,35.05,17895.816710361338,21.6643,21.6829,21.6643,21.6705,17895.8167
2010-08-16 12:00:00,35.05,35.09,35.05,35.09,15730.080930126524,21.6705,21.6952,21.6705,21.6952,15730.0809
2010-08-16 12:05:00,35.09,35.11,35.08,35.1,19263.649834720163,21.6952,21.7076,21.6891,21.7014,19263.6498
2010-08-16 12:10:00,35.1,35.11,35.09,35.09,3989.513279379916,21.7014,21.7076,21.6952,21.6952,3989.5133
2010-08-16 12:15:00,35.1,35.11,35.09,35.11,16641.969679699076,21.7014,21.7076,21.6952,21.7076,16641.9697
2010-08-16 12:20:00,35.11,35.12,35.09,35.12,27014.70420608686,21.7076,21.7138,21.6952,21.7138,27014.7042
2010-08-16 12:25:00,35.12,35.18,35.11,35.18,34651.772483756984,21.7138,21.7509,21.7076,21.7509,34651.7725
2010-08-16 12:30:00,35.18,35.21,35.17,35.21,45936.395759717314,21.7509,21.7694,21.7447,21.7694,45936.3958
2010-08-16 12:35:00,35.2,35.24,35.2,35.24,17211.90014818192,21.7633,21.788,21.7633,21.788,17211.9001
2010-08-16 12:40:00,35.24,35.24,35.21,35.22,15160.15046164368,21.788,21.788,21.7694,21.7756,15160.1505
2010-08-16 12:45:00,35.22,35.22,35.2,35.21,21885.32998974125,21.7756,21.7756,21.7633,21.7694,21885.33
2010-08-16 12:50:00,35.21,35.21,35.14,35.17,25988.82936281773,21.7694,21.7694,21.7262,21.7447,25988.8294
2010-08-16 12:55:00,35.16,35.17,35.14,35.16,11626.58155705004,21.7385,21.7447,21.7262,21.7385,11626.5816
2010-08-16 13:00:00,35.17,35.18,35.13,35.13,17895.816710361338,21.7447,21.7509,21.72,21.72,17895.8167
2010-08-16 13:05:00,35.13,35.17,35.13,35.16,42744.78513621338,21.72,21.7447,21.72,21.7385,42744.7851
2010-08-16 13:10:00,35.16,35.2,35.16,35.17,14704.206086857404,21.7385,21.7633,21.7385,21.7447,14704.2061
2010-08-16 13:15:00,35.17,35.21,35.17,35.18,15160.15046164368,21.7447,21.7694,21.7447,21.7509,15160.1505
2010-08-16 13:20:00,35.18,35.18,35.16,35.17,11056.651088567194,21.7509,21.7509,21.7385,21.7447,11056.6511
2010-08-16 13:25:00,35.17,35.2,35.17,35.18,8890.915308332384,21.7447,21.7633,21.7447,21.7509,8890.9153
2010-08-16 13:30:00,35.18,35.2,35.18,35.19,7523.082183973555,21.7509,21.7633,21.7509,21.7571,7523.0822
2010-08-16 13:35:00,35.2,35.2,35.16,35.19,13336.372962498575,21.7633,21.7633,21.7385,21.7571,13336.373
2010-08-16 13:40:00,35.19,35.21,35.18,35.18,10486.72062008435,21.7571,21.7694,21.7509,21.7509,10486.7206
2010-08-16 13:45:00,35.18,35.22,35.17,35.21,19263.649834720163,21.7509,21.7756,21.7447,21.7694,19263.6498
2010-08-16 13:50:00,35.2,35.2,35.14,35.15,17781.830616664767,21.7633,21.7633,21.7262,21.7323,17781.8306
2010-08-16 13:55:00,35.14,35.17,35.14,35.17,8206.998746152969,21.7262,21.7447,21.7262,21.7447,8206.9987
2010-08-16 14:00:00,35.17,35.2,35.17,35.2,11854.553744443176,21.7447,21.7633,21.7447,21.7633,11854.5537
2010-08-16 14:05:00,35.2,35.2,35.14,35.14,17211.90014818192,21.7633,21.7633,21.7262,21.7262,17211.9001
2010-08-16 14:10:00,35.14,35.14,35.1,35.13,35221.70295223983,21.7262,21.7262,21.7014,21.72,35221.703
2010-08-16 14:15:00,35.12,35.14,35.12,35.14,11512.595463353471,21.7138,21.7262,21.7138,21.7262,11512.5955
2010-08-16 14:20:00,35.14,35.14,35.13,35.13,7979.026558759831,21.7262,21.7262,21.72,21.72,7979.0266
2010-08-16 14:25:00,35.13,35.14,35.13,35.14,7751.054371366693,21.72,21.7262,21.72,21.7262,7751.0544
2010-08-16 14:30:00,35.14,35.15,35.1,35.1,11626.58155705004,21.7262,21.7323,21.7014,21.7014,11626.5816
2010-08-16 14:35:00,35.09,35.13,35.08,35.13,14704.206086857404,21.6952,21.72,21.6891,21.72,14704.2061
2010-08-16 14:40:00,35.13,35.13,35.07,35.08,36589.536076598655,21.72,21.72,21.6829,21.6891,36589.5361
2010-08-16 14:45:00,35.09,35.13,35.09,35.11,14818.192180553971,21.6952,21.72,21.6952,21.7076,14818.1922
2010-08-16 14:50:00,35.11,35.11,34.99,35.01,54485.35278695999,21.7076,21.7076,21.6334,21.6458,54485.3528
2010-08-16 14:55:00,35.0,35.02,34.99,35.0,39439.18841901288,21.6396,21.652,21.6334,21.6396,39439.1884
2010-08-16 15:00:00,34.99,35.02,34.98,35.01,28952.46779892853,21.6334,21.652,21.6272,21.6458,28952.4678
2010-08-16 15:05:00,35.0,35.01,34.96,35.0,22911.20483301037,21.6396,21.6458,21.6149,21.6396,22911.2048
2010-08-16 15:10:00,35.0,35.0,34.94,34.98,24393.02405106577,21.6396,21.6396,21.6025,21.6272,24393.0241
2010-08-16 15:15:00,34.98,35.02,34.97,35.0,28496.52342414225,21.6272,21.652,21.621,21.6396,28496.5234
2010-08-16 15:20:00,35.01,35.01,34.98,35.0,28724.4956115354,21.6458,21.6458,21.6272,21.6396,28724.4956
2010-08-16 15:25:00,35.0,35.06,35.0,35.05,28382.537330445684,21.6396,21.6767,21.6396,21.6705,28382.5373
2010-08-16 15:30:00,35.05,35.06,35.0,35.0,28724.4956115354,21.6705,21.6767,21.6396,21.6396,28724.4956
2010-08-16 15:35:00,35.0,35.04,34.99,35.04,51977.65872563548,21.6396,21.6643,21.6334,21.6643,51977.6587
2010-08-16 15:40:00,35.03,35.1,35.02,35.09,46050.381853413885,21.6581,21.7014,21.652,21.6952,46050.3819
2010-08-16 15:45:00,35.09,35.13,35.08,35.1,122307.07853641856,21.6952,21.72,21.6891,21.7014,122307.0785
2010-08-16 15:50:00,35.09,35.14,35.08,35.13,336031.0042174855,21.6952,21.7262,21.6891,21.72,336031.0042
2010-08-16 15:55:00,35.13,35.2,35.12,35.15,265245.6400319161,21.72,21.7633,21.7138,21.7323,265245.64
2010-08-17 09:30:00,35.33,35.4,35.21,35.32,67707.739655762,21.8436,21.8869,21.7694,21.8374,67707.7397
2010-08-17 09:35:00,35.33,35.35,35.22,35.34,73749.00262168015,21.8436,21.856,21.7756,21.8498,73749.0026
2010-08-17 09:40:00,35.33,35.35,35.24,35.29,53459.47794369087,21.8436,21.856,21.788,21.8189,53459.4779
2010-08-17 09:45:00,35.29,35.29,35.24,35.29,52661.575287814885,21.8189,21.8189,21.788,21.8189,52661.5753
2010-08-17 09:50:00,35.29,35.38,35.29,35.36,47190.242790379576,21.8189,21.8745,21.8189,21.8622,47190.2428
2010-08-17 09:55:00,35.36,35.37,35.3,35.37,43998.63216687564,21.8622,21.8684,21.8251,21.8684,43998.6322
2010-08-17 10:00:00,35.38,35.44,35.38,35.43,40693.03544967514,21.8745,21.9116,21.8745,21.9055,40693.0354
2010-08-17 10:05:00,35.43,35.48,35.43,35.47,57676.963410463926,21.9055,21.9364,21.9055,21.9302,57676.9634
2010-08-17 10:10:00,35.46,35.47,35.41,35.43,30890.231391770205,21.924,21.9302,21.8931,21.9055,30890.2314
2010-08-17 10:15:00,35.42,35.43,35.37,35.38,28154.565143052547,21.8993,21.9055,21.8684,21.8745,28154.5651
2010-08-17 10:20:00,35.37,35.41,35.34,35.39,34309.81420266727,21.8684,21.8931,21.8498,21.8807,34309.8142
2010-08-17 10:25:00,35.39,35.42,35.38,35.38,28154.565143052547,21.8807,21.8993,21.8745,21.8745,28154.5651
2010-08-17 10:30:00,35.38,35.41,35.37,35.4,25988.82936281773,21.8745,21.8931,21.8684,21.8869,25988.8294
2010-08-17 10:35:00,35.4,35.43,35.36,35.43,20859.45514647213,21.8869,21.9055,21.8622,21.9055,20859.4551
2010-08-17 10:40:00,35.43,35.45,35.43,35.45,13906.30343098142,21.9055,21.9178,21.9055,21.9178,13906.3034
2010-08-17 10:45:00,35.44,35.49,35.44,35.48,25190.926706941755,21.9116,21.9426,21.9116,21.9364,25190.9267
2010-08-17 10:50:00,35.49,35.55,35.49,35.55,32600.02279721874,21.9426,21.9796,21.9426,21.9796,32600.0228
2010-08-17 10:55:00,35.56,35.59,35.54,35.57,45366.46529123447,21.9858,22.0044,21.9735,21.992,45366.4653
2010-08-17 11:00:00,35.57,35.63,35.57,35.63,42630.79904251681,21.992,22.0291,21.992,22.0291,42630.799
2010-08-17 11:05:00,35.63,35.65,35.62,35.65,38983.2440442266,22.0291,22.0415,22.0229,22.0415,38983.244
2010-08-17 11:10:00,35.66,35.79,35.66,35.79,100649.72073407043,22.0477,22.128,22.0477,22.128,100649.7207
2010-08-17 11:15:00,35.79,35.8,35.74,35.75,29978.34264219765,22.128,22.1342,22.0971,22.1033,29978.3426
2010-08-17 11:20:00,35.75,35.75,35.74,35.74,25646.87108172803,22.1033,22.1033,22.0971,22.0971,25646.8711
2010-08-17 11:25:00,35.74,35.75,35.73,35.75,25190.926706941755,22.0971,22.1033,22.0909,22.1033,25190.9267
2010-08-17 11:30:00,35.76,35.84,35.75,35.8,55169.26934913941,22.1095,22.1589,22.1033,22.1342,55169.2693
2010-08-17 11:35:00,35.8,35.84,35.8,35.81,29750.37045480452,22.1342,22.1589,22.1342,22.1404,29750.3705
2010-08-17 11:40:00,35.8,35.85,35.75,35.75,142824.57540180098,22.1342,22.1651,22.1033,22.1033,142824.5754
2010-08-17 11:45:00,35.75,35.76,35.71,35.72,37159.4665450815,22.1033,22.1095,22.0786,22.0848,37159.4665
2010-08-17 11:50:00,35.72,35.74,35.68,35.69,25076.940613245184,22.0848,22.0971,22.06,22.0662,25076.9406
2010-08-17 11:55:00,35.69,35.7,35.66,35.66,39325.20232531631,22.0662,22.0724,22.0477,22.0477,39325.2023
2010-08-17 12:00:00,35.67,35.68,35.64,35.66,95292.3743303317,22.0538,22.06,22.0353,22.0477,95292.3743
2010-08-17 12:05:00,35.65,35.65,35.6,35.61,33967.85592157757,22.0415,22.0415,22.0106,22.0167,33967.8559
2010-08-17 12:10:00,35.61,35.61,35.57,35.57,17667.844522968197,22.0167,22.0167,21.992,21.992,17667.8445
2010-08-17 12:15:00,35.57,35.58,35.55,35.56,39553.17451270945,21.992,21.9982,21.9796,21.9858,39553.1745
2010-08-17 12:20:00,35.55,35.55,35.49,35.5,69303.54496751397,21.9796,21.9796,21.9426,21.9487,69303.545
2010-08-17 12:25:00,35.51,35.54,35.5,35.51,20175.53858429272,21.9549,21.9735,21.9487,21.9549,20175.5386
2010-08-17 12:30:00,35.5,35.56,35.5,35.56,16186.0253049128,21.9487,21.9858,21.9487,21.9858,16186.0253
2010-08-17 12:35:00,35.55,35.57,35.55,35.56,19491.6220221133,21.9796,21.992,21.9796,21.9858,19491.622
2010-08-17 12:40:00,35.56,35.57,35.56,35.56,9802.804057904936,21.9858,21.992,21.9858,21.9858,9802.8041
2010-08-17 12:45:00,35.56,35.56,35.5,35.52,38527.29966944033,21.9858,21.9858,21.9487,21.9611,38527.2997
2010-08-17 12:50:00,35.52,35.53,35.51,35.52,10030.776245298071,21.9611,21.9673,21.9549,21.9611,10030.7762
2010-08-17 12:55:00,35.52,35.52,35.5,35.5,16983.927960788784,21.9611,21.9611,21.9487,21.9487,16983.928
2010-08-17 13:00:00,35.5,35.51,35.44,35.45,78422.43246323949,21.9487,21.9549,21.9116,21.9178,78422.4325
2010-08-17 13:05:00,35.45,35.45,35.43,35.45,35677.647327026105,21.9178,21.9178,21.9055,21.9178,35677.6473
2010-08-17 13:10:00,35.45,35.45,35.44,35.45,32372.0506098256,21.9178,21.9178,21.9116,21.9178,32372.0506
2010-08-17 13:15:00,35.45,35.51,35.45,35.5,67821.72574945856,21.9178,21.9549,21.9178,21.9487,67821.7257
2010-08-17 13:20:00,35.51,35.55,35.5,35.5,36247.57779550895,21.9549,21.9796,21.9487,21.9487,36247.5778
2010-08-17 13:25:00,35.5,35.57,35.5,35.57,19947.56639689958,21.9487,21.992,21.9487,21.992,19947.5664
2010-08-17 13:30:00,35.57,35.59,35.56,35.57,35107.71685854326,21.992,22.0044,21.9858,21.992,35107.7169
2010-08-17 13:35:00,35.57,35.57,35.55,35.56,10030.776245298071,21.992,21.992,21.9796,21.9858,10030.7762
2010-08-17 13:40:00,35.55,35.56,35.53,35.56,10828.678901174057,21.9796,21.9858,21.9673,21.9858,10828.6789
2010-08-17 13:45:00,35.57,35.59,35.56,35.59,9802.804057904936,21.992,22.0044,21.9858,22.0044,9802.8041
2010-08-17 13:50:00,35.59,35.59,35.52,35.53,27698.62076826627,22.0044,22.0044,21.9611,21.9673,27698.6208
2010-08-17 13:55:00,35.51,35.56,35.51,35.53,113986.09369656902,21.9549,21.9858,21.9549,21.9673,113986.0937
2010-08-17 14:00:00,35.53,35.54,35.53,35.54,19149.6637410236,21.9673,21.9735,21.9673,21.9735,19149.6637
2010-08-17 14:05:00,35.54,35.54,35.51,35.52,14704.206086857404,21.9735,21.9735,21.9549,21.9611,14704.2061
2010-08-17 14:10:00,35.51,35.56,35.51,35.55,51749.686538242335,21.9549,21.9858,21.9549,21.9796,51749.6865
2010-08-17 14:15:00,35.55,35.56,35.51,35.51,37045.48045138493,21.9796,21.9858,21.9549,21.9549,37045.4805
2010-08-17 14:20:00,35.51,35.52,35.5,35.52,20631.482959078992,21.9549,21.9611,21.9487,21.9611,20631.483
2010-08-17 14:25:00,35.52,35.54,35.51,35.52,20175.53858429272,21.9611,21.9735,21.9549,21.9611,20175.5386
2010-08-17 14:30:00,35.53,35.54,35.5,35.5,40237.091074888864,21.9673,21.9735,21.9487,21.9487,40237.0911
2010-08-17 14:35:00,35.5,35.51,35.5,35.51,16527.98358600251,21.9487,21.9549,21.9487,21.9549,16527.9836
2010-08-17 14:40:00,35.51,35.53,35.5,35.52,25646.87108172803,21.9549,21.9673,21.9487,21.9611,25646.8711
2010-08-17 14:45:00,35.52,35.52,35.5,35.5,19263.649834720163,21.9611,21.9611,21.9487,21.9487,19263.6498
2010-08-17 14:50:00,35.5,35.54,35.5,35.54,21771.343896044684,21.9487,21.9735,21.9487,21.9735,21771.3439
2010-08-17 14:55:00,35.54,35.55,35.5,35.5,34651.772483756984,21.9735,21.9796,21.9487,21.9487,34651.7725
2010-08-17 15:00:00,35.51,35.51,35.5,35.51,35449.675139632964,21.9549,21.9549,21.9487,21.9549,35449.6751
2010-08-17 15:05:00,35.5,35.5,35.45,35.48,39781.14670010259,21.9487,21.9487,21.9178,21.9364,39781.1467
2010-08-17 15:10:00,35.47,35.48,35.43,35.45,24507.01014476234,21.9302,21.9364,21.9055,21.9178,24507.0101
2010-08-17 15:15:00,35.45,35.48,35.44,35.46,39097.23013792317,21.9178,21.9364,21.9116,21.924,39097.2301
2010-08-17 15:20:00,35.46,35.5,35.45,35.5,45366.46529123447,21.924,21.9487,21.9178,21.9487,45366.4653
2010-08-17 15:25:00,35.5,35.51,35.49,35.51,40465.063262282005,21.9487,21.9549,21.9426,21.9549,40465.0633
2010-08-17 15:30:00,35.51,35.51,35.48,35.48,32600.02279721874,21.9549,21.9549,21.9364,21.9364,32600.0228
2010-08-17 15:35:00,35.48,35.48,35.43,35.44,44910.52091644819,21.9364,21.9364,21.9055,21.9116,44910.5209
2010-08-17 15:40:00,35.45,35.48,35.43,35.47,55511.22763022912,21.9178,21.9364,21.9055,21.9302,55511.2276
2010-08-17 15:45:00,35.47,35.48,35.43,35.43,63604.24028268551,21.9302,21.9364,21.9055,21.9055,63604.2403
2010-08-17 15:50:00,35.43,35.45,35.42,35.42,118659.52353812836,21.9055,21.9178,21.8993,21.8993,118659.5235
2010-08-17 15:55:00,35.42,35.42,35.36,35.38,137239.2568106691,21.8993,21.8993,21.8622,21.8745,137239.2568
2010-08-18 09:30:00,35.29,35.39,34.97,35.02,127208.48056537102,21.8189,21.8807,21.621,21.652,127208.4806
2010-08-18 09:35:00,35.02,35.05,34.96,35.0,104297.27573236063,21.652,21.6705,21.6149,21.6396,104297.2757
2010-08-18 09:40:00,34.99,35.12,34.94,35.06,132109.88259432348,21.6334,21.7138,21.6025,21.6767,132109.8826
2010-08-18 09:45:00,35.06,35.13,35.03,35.12,47076.256696683005,21.6767,21.72,21.6581,21.7138,47076.2567
2010-08-18 09:50:00,35.11,35.11,35.06,35.08,43200.729510999656,21.7076,21.7076,21.6767,21.6891,43200.7295
2010-08-18 09:55:00,35.07,35.09,35.07,35.08,22227.28827083096,21.6829,21.6952,21.6829,21.6891,22227.2883
2010-08-18 10:00:00,35.08,35.14,35.02,35.14,88909.15308332384,21.6891,21.7262,21.652,21.7262,88909.1531
2010-08-18 10:05:00,35.12,35.14,35.06,35.06,42402.82685512368,21.7138,21.7262,21.6767,21.6767,42402.8269
2010-08-18 10:10:00,35.05,35.11,35.05,35.1,32600.02279721874,21.6705,21.7076,21.6705,21.7014,32600.0228
2010-08-18 10:15:00,35.11,35.16,35.11,35.14,36703.522170295226,21.7076,21.7385,21.7076,21.7262,36703.5222
2010-08-18 10:20:00,35.14,35.14,35.04,35.05,37615.410919867776,21.7262,21.7262,21.6643,21.6705,37615.4109
2010-08-18 10:25:00,35.05,35.06,34.96,34.98,34651.772483756984,21.6705,21.6767,21.6149,21.6272,34651.7725
2010-08-18 10:30:00,34.99,35.0,34.95,35.0,44112.61826057221,21.6334,21.6396,21.6087,21.6396,44112.6183
2010-08-18 10:35:00,35.0,35.07,35.0,35.04,43542.68779208937,21.6396,21.6829,21.6396,21.6643,43542.6878
2010-08-18 10:40:00,35.05,35.07,35.01,35.04,28154.565143052547,21.6705,21.6829,21.6458,21.6643,28154.5651
2010-08-18 10:45:00,35.05,35.06,34.98,35.0,35905.61951441924,21.6705,21.6767,21.6272,21.6396,35905.6195
2010-08-18 10:50:00,35.0,35.01,34.96,35.0,27014.70420608686,21.6396,21.6458,21.6149,21.6396,27014.7042
2010-08-18 10:55:00,34.99,34.99,34.95,34.98,45708.42357232418,21.6334,21.6334,21.6087,21.6272,45708.4236
2010-08-18 11:00:00,34.97,35.03,34.97,35.02,30662.259204377067,21.621,21.6581,21.621,21.652,30662.2592
2010-08-18 11:05:00,35.02,35.06,35.02,35.02,40579.04935597857,21.652,21.6767,21.652,21.652,40579.0494
2010-08-18 11:10:00,35.03,35.07,35.02,35.06,37843.38310726092,21.6581,21.6829,21.652,21.6767,37843.3831
2010-08-18 11:15:00,35.07,35.07,35.0,35.0,20973.4412401687,21.6829,21.6829,21.6396,21.6396,20973.4412
2010-08-18 11:20:00,35.01,35.03,34.98,35.03,50837.79778866978,21.6458,21.6581,21.6272,21.6581,50837.7978
2010-08-18 11:25:00,35.03,35.07,34.98,34.98,20517.496865382425,21.6581,21.6829,21.6272,21.6272,20517.4969
2010-08-18 11:30:00,34.98,35.05,34.98,35.04,30206.31482959079,21.6272,21.6705,21.6272,21.6643,30206.3148
2010-08-18 11:35:00,35.03,35.06,35.03,35.06,26330.787643907443,21.6581,21.6767,21.6581,21.6767,26330.7876
2010-08-18 11:40:00,35.06,35.13,35.06,35.13,24051.065769976063,21.6767,21.72,21.6767,21.72,24051.0658
2010-08-18 11:45:00,35.14,35.14,35.1,35.1,60184.65747178844,21.7262,21.7262,21.7014,21.7014,60184.6575
2010-08-18 11:50:00,35.1,35.1,35.07,35.07,100079.7902655876,21.7014,21.7014,21.6829,21.6829,100079.7903
2010-08-18 11:55:00,35.07,35.08,35.07,35.07,19263.649834720163,21.6829,21.6891,21.6829,21.6829,19263.6498
2010-08-18 12:00:00,35.07,35.08,35.04,35.04,29066.4538926251,21.6829,21.6891,21.6643,21.6643,29066.4539
2010-08-18 12:05:00,35.04,35.07,35.04,35.07,25190.926706941755,21.6643,21.6829,21.6643,21.6829,25190.9267
2010-08-18 12:10:00,35.07,35.08,35.07,35.08,14020.28952467799,21.6829,21.6891,21.6829,21.6891,14020.2895
2010-08-18 12:15:00,35.07,35.1,35.07,35.09,28610.509517838826,21.6829,21.7014,21.6829,21.6952,28610.5095
2010-08-18 12:20:00,35.1,35.13,35.09,35.11,59842.69919069874,21.7014,21.72,21.6952,21.7076,59842.6992
2010-08-18 12:25:00,35.12,35.12,35.11,35.12,6269.235153311296,21.7138,21.7138,21.7076,21.7138,6269.2352
2010-08-18 12:30:00,35.12,35.13,35.09,35.11,56537.10247349824,21.7138,21.72,21.6952,21.7076,56537.1025
2010-08-18 12:35:00,35.12,35.14,35.09,35.13,21543.371708651543,21.7138,21.7262,21.6952,21.72,21543.3717
2010-08-18 12:40:00,35.13,35.15,35.12,35.14,43314.71560469623,21.72,21.7323,21.7138,21.7262,43314.7156
2010-08-18 12:45:00,35.14,35.14,35.11,35.14,19719.59420950644,21.7262,21.7262,21.7076,21.7262,19719.5942
2010-08-18 12:50:00,35.15,35.2,35.14,35.19,60982.56012766442,21.7323,21.7633,21.7262,21.7571,60982.5601
2010-08-18 12:55:00,35.2,35.22,35.2,35.21,50495.83950758007,21.7633,21.7756,21.7633,21.7694,50495.8395
2010-08-18 13:00:00,35.21,35.26,35.21,35.26,90049.01402028953,21.7694,21.8003,21.7694,21.8003,90049.014
2010-08-18 13:05:00,35.26,35.33,35.26,35.32,70785.36418556936,21.8003,21.8436,21.8003,21.8374,70785.3642
2010-08-18 13:10:00,35.32,35.34,35.29,35.29,33625.89764048786,21.8374,21.8498,21.8189,21.8189,33625.8976
2010-08-18 13:15:00,35.29,35.31,35.29,35.29,18123.788897754475,21.8189,21.8313,21.8189,21.8189,18123.7889
2010-08-18 13:20:00,35.29,35.29,35.25,35.25,20061.552490596147,21.8189,21.8189,21.7942,21.7942,20061.5525
2010-08-18 13:25:00,35.25,35.27,35.24,35.26,38527.29966944033,21.7942,21.8065,21.788,21.8003,38527.2997
2010-08-18 13:30:00,35.26,35.29,35.26,35.29,61780.46278354041,21.8003,21.8189,21.8003,21.8189,61780.4628
2010-08-18 13:35:00,35.29,35.29,35.23,35.24,20973.4412401687,21.8189,21.8189,21.7818,21.788,20973.4412
2010-08-18 13:40:00,35.24,35.29,35.23,35.29,44568.56263535849,21.788,21.8189,21.7818,21.8189,44568.5626
2010-08-18 13:45:00,35.29,35.29,35.26,35.26,39211.21623161974,21.8189,21.8189,21.8003,21.8003,39211.2162
2010-08-18 13:50:00,35.26,35.27,35.22,35.22,15844.067023823094,21.8003,21.8065,21.7756,21.7756,15844.067
2010-08-18 13:55:00,35.22,35.27,35.22,35.27,21429.385614954976,21.7756,21.8065,21.7756,21.8065,21429.3856
2010-08-18 14:00:00,35.28,35.29,35.23,35.25,30776.245298073634,21.8127,21.8189,21.7818,21.7942,30776.2453
2010-08-18 14:05:00,35.25,35.26,35.24,35.25,7409.096090276987,21.7942,21.8003,21.788,21.7942,7409.0961
2010-08-18 14:10:00,35.26,35.29,35.25,35.29,21999.31608343782,21.8003,21.8189,21.7942,21.8189,21999.3161
2010-08-18 14:15:00,35.29,35.29,35.24,35.26,28610.509517838826,21.8189,21.8189,21.788,21.8003,28610.5095
2010-08-18 14:20:00,35.26,35.29,35.26,35.28,14248.261712071127,21.8003,21.8189,21.8003,21.8127,14248.2617
2010-08-18 14:25:00,35.28,35.31,35.28,35.28,21201.41342756184,21.8127,21.8313,21.8127,21.8127,21201.4134
2010-08-18 14:30:00,35.29,35.3,35.27,35.28,16072.039211216232,21.8189,21.8251,21.8065,21.8127,16072.0392
2010-08-18 14:35:00,35.28,35.33,35.28,35.33,18123.788897754475,21.8127,21.8436,21.8127,21.8436,18123.7889
2010-08-18 14:40:00,35.33,35.36,35.29,35.29,33625.89764048786,21.8436,21.8622,21.8189,21.8189,33625.8976
2010-08-18 14:45:00,35.29,35.33,35.29,35.31,21657.35780234812,21.8189,21.8436,21.8189,21.8313,21657.3578
2010-08-18 14:50:00,35.31,35.35,35.31,35.33,20745.469052775563,21.8313,21.856,21.8313,21.8436,20745.4691
2010-08-18 14:55:00,35.31,35.32,35.29,35.31,13450.359056195144,21.8313,21.8374,21.8189,21.8313,13450.3591
2010-08-18 15:00:00,35.32,35.34,35.3,35.3,21087.427333865267,21.8374,21.8498,21.8251,21.8251,21087.4273
2010-08-18 15:05:00,35.3,35.3,35.25,35.27,27356.662487176563,21.8251,21.8251,21.7942,21.8065,27356.6625
2010-08-18 15:10:00,35.27,35.29,35.24,35.28,46848.28450928986,21.8065,21.8189,21.788,21.8127,46848.2845
2010-08-18 15:15:00,35.28,35.3,35.27,35.28,38413.31357574376,21.8127,21.8251,21.8065,21.8127,38413.3136
2010-08-18 15:20:00,35.28,35.31,35.27,35.28,50609.82560127664,21.8127,21.8313,21.8065,21.8127,50609.8256
2010-08-18 15:25:00,35.28,35.29,35.26,35.28,31118.203579163343,21.8127,21.8189,21.8003,21.8127,31118.2036
2010-08-18 15:30:00,35.28,35.31,35.25,35.31,44682.54872905506,21.8127,21.8313,21.7942,21.8313,44682.5487
2010-08-18 15:35:00,35.32,35.32,35.28,35.29,50951.78388236636,21.8374,21.8374,21.8127,21.8189,50951.7839
2010-08-18 15:40:00,35.29,35.32,35.26,35.29,93810.5551122763,21.8189,21.8374,21.8003,21.8189,93810.5551
2010-08-18 15:45:00,35.29,35.32,35.29,35.29,42174.854667730535,21.8189,21.8374,21.8189,21.8189,42174.8547
2010-08-18 15:50:00,35.3,35.34,35.29,35.3,94722.44386184883,21.8251,21.8498,21.8189,21.8251,94722.4439
2010-08-18 15:55:00,35.3,35.33,35.27,35.29,156160.94836429955,21.8251,21.8436,21.8065,21.8189,156160.9484
2010-08-19 09:30:00,35.17,35.21,34.95,34.95,89365.09745811012,21.7447,21.7694,21.6087,21.6087,89365.0975
2010-08-19 09:35:00,34.97,35.06,34.94,34.95,57904.93559785706,21.621,21.6767,21.6025,21.6087,57904.9356
2010-08-19 09:40:00,34.95,35.03,34.94,35.01,33511.91154679129,21.6087,21.6581,21.6025,21.6458,33511.9115
2010-08-19 09:45:00,35.01,35.01,34.93,34.94,42174.854667730535,21.6458,21.6458,21.5963,21.6025,42174.8547
2010-08-19 09:50:00,34.94,34.94,34.84,34.86,42288.84076142711,21.6025,21.6025,21.5407,21.553,42288.8408
2010-08-19 09:55:00,34.86,34.91,34.84,34.86,44226.60435426878,21.553,21.584,21.5407,21.553,44226.6044
2010-08-19 10:00:00,34.86,34.86,34.54,34.55,169269.349139405,21.553,21.553,21.3552,21.3614,169269.3491
2010-08-19 10:05:00,34.56,34.63,34.52,34.59,96090.27698620768,21.3676,21.4108,21.3428,21.3861,96090.277
2010-08-19 10:10:00,34.59,34.65,34.57,34.64,64516.12903225807,21.3861,21.4232,21.3737,21.417,64516.129
2010-08-19 10:15:00,34.64,34.73,34.6,34.73,52205.63091302861,21.417,21.4727,21.3923,21.4727,52205.6309
2010-08-19 10:20:00,34.73,34.73,34.68,34.71,34195.82810897071,21.4727,21.4727,21.4417,21.4603,34195.8281
2010-08-19 10:25:00,34.71,34.71,34.64,34.68,36019.60560811581,21.4603,21.4603,21.417,21.4417,36019.6056
2010-08-19 10:30:00,34.68,34.71,34.64,34.71,27356.662487176563,21.4417,21.4603,21.417,21.4603,27356.6625
2010-08-19 10:35:00,34.71,34.72,34.63,34.64,33739.88373418443,21.4603,21.4665,21.4108,21.417,33739.8837
2010-08-19 10:40:00,34.64,34.65,34.57,34.58,74432.91918385957,21.417,21.4232,21.3737,21.3799,74432.9192
2010-08-19 10:45:00,34.57,34.64,34.57,34.64,36133.59170181238,21.3737,21.417,21.3737,21.417,36133.5917
2010-08-19 10:50:00,34.64,34.67,34.59,34.61,30548.273110680497,21.417,21.4356,21.3861,21.3985,30548.2731
2010-08-19 10:55:00,34.6,34.68,34.6,34.66,15160.15046164368,21.3923,21.4417,21.3923,21.4294,15160.1505
2010-08-19 11:00:00,34.66,34.69,34.6,34.6,42402.82685512368,21.4294,21.4479,21.3923,21.3923,42402.8269
2010-08-19 11:05:00,34.61,34.65,34.59,34.65,22911.20483301037,21.3985,21.4232,21.3861,21.4232,22911.2048
2010-08-19 11:10:00,34.65,34.7,34.64,34.64,21771.343896044684,21.4232,21.4541,21.417,21.417,21771.3439
2010-08-19 11:15:00,34.64,34.66,34.62,34.65,20061.552490596147,21.417,21.4294,21.4047,21.4232,20061.5525
2010-08-19 11:20:00,34.65,34.71,34.64,34.71,17667.844522968197,21.4232,21.4603,21.417,21.4603,17667.8445
2010-08-19 11:25:00,34.71,34.75,34.71,34.72,17325.886241878492,21.4603,21.485,21.4603,21.4665,17325.8862
2010-08-19 11:30:00,34.72,34.73,34.64,34.65,27242.67639348,21.4665,21.4727,21.417,21.4232,27242.6764
2010-08-19 11:35:00,34.66,34.73,34.57,34.6,88453.20870853755,21.4294,21.4727,21.3737,21.3923,88453.2087
2010-08-19 11:40:00,34.6,34.61,34.53,34.54,39553.17451270945,21.3923,21.3985,21.349,21.3552,39553.1745
2010-08-19 11:45:00,34.55,34.56,34.48,34.49,68391.65621794142,21.3614,21.3676,21.3181,21.3243,68391.6562
2010-08-19 11:50:00,34.49,34.49,34.41,34.43,66795.85090618944,21.3243,21.3243,21.2748,21.2872,66795.8509
2010-08-19 11:55:00,34.44,34.47,34.43,34.47,29294.42608001824,21.2934,21.3119,21.2872,21.3119,29294.4261
2010-08-19 12:00:00,34.48,34.5,34.44,34.47,36589.536076598655,21.3181,21.3305,21.2934,21.3119,36589.5361
2010-08-19 12:05:00,34.46,34.49,34.43,34.49,41946.8824803374,21.3057,21.3243,21.2872,21.3243,41946.8825
2010-08-19 12:10:00,34.49,34.49,34.43,34.44,32144.078422432463,21.3243,21.3243,21.2872,21.2934,32144.0784
2010-08-19 12:15:00,34.44,34.5,34.43,34.5,28724.4956115354,21.2934,21.3305,21.2872,21.3305,28724.4956
2010-08-19 12:20:00,34.5,34.54,34.5,34.53,20175.53858429272,21.3305,21.3552,21.3305,21.349,20175.5386
2010-08-19 12:25:00,34.54,34.55,34.52,34.53,26330.787643907443,21.3552,21.3614,21.3428,21.349,26330.7876
2010-08-19 12:30:00,34.53,34.54,34.51,34.53,23709.107488886355,21.349,21.3552,21.3366,21.349,23709.1075
2010-08-19 12:35:00,34.53,34.57,34.51,34.54,23595.121395189788,21.349,21.3737,21.3366,21.3552,23595.1214
2010-08-19 12:40:00,34.55,34.55,34.5,34.53,27812.60686196284,21.3614,21.3614,21.3305,21.349,27812.6069
2010-08-19 12:45:00,34.53,34.57,34.51,34.55,22683.23264561724,21.349,21.3737,21.3366,21.3614,22683.2326
2010-08-19 12:50:00,34.55,34.56,34.5,34.52,22113.30217713439,21.3614,21.3676,21.3305,21.3428,22113.3022
2010-08-19 12:55:00,34.51,34.54,34.49,34.54,24165.05186367264,21.3366,21.3552,21.3243,21.3552,24165.0519
2010-08-19 13:00:00,34.54,34.58,34.54,34.58,18237.77499145104,21.3552,21.3799,21.3552,21.3799,18237.775
2010-08-19 13:05:00,34.58,34.59,34.55,34.56,20973.4412401687,21.3799,21.3861,21.3614,21.3676,20973.4412
2010-08-19 13:10:00,34.56,34.57,34.56,34.57,13678.331243588282,21.3676,21.3737,21.3676,21.3737,13678.3312
2010-08-19 13:15:00,34.57,34.63,34.54,34.63,28838.481705231963,21.3737,21.4108,21.3552,21.4108,28838.4817
2010-08-19 13:20:00,34.63,34.64,34.6,34.62,13450.359056195144,21.4108,21.417,21.3923,21.4047,13450.3591
2010-08-19 13:25:00,34.62,34.62,34.56,34.57,16527.98358600251,21.4047,21.4047,21.3676,21.3737,16527.9836
2010-08-19 13:30:00,34.57,34.59,34.55,34.57,20175.53858429272,21.3737,21.3861,21.3614,21.3737,20175.5386
2010-08-19 13:35:00,34.57,34.59,34.57,34.59,17439.87233557506,21.3737,21.3861,21.3737,21.3861,17439.8723
2010-08-19 13:40:00,34.59,34.6,34.56,34.57,16641.969679699076,21.3861,21.3923,21.3676,21.3737,16641.9697
2010-08-19 13:45:00,34.57,34.58,34.57,34.57,10828.678901174057,21.3737,21.3799,21.3737,21.3737,10828.6789
2010-08-19 13:50:00,34.57,34.57,34.54,34.55,22227.28827083096,21.3737,21.3737,21.3552,21.3614,22227.2883
2010-08-19 13:55:00,34.55,34.57,34.52,34.53,32030.092328735893,21.3614,21.3737,21.3428,21.349,32030.0923
2010-08-19 14:00:00,34.53,34.53,34.49,34.52,25190.926706941755,21.349,21.349,21.3243,21.3428,25190.9267
2010-08-19 14:05:00,34.53,34.54,34.5,34.52,58474.86606633991,21.349,21.3552,21.3305,21.3428,58474.8661
2010-08-19 14:10:00,34.52,34.57,34.52,34.56,37729.39701356435,21.3428,21.3737,21.3428,21.3676,37729.397
2010-08-19 14:15:00,34.55,34.55,34.52,34.54,17781.830616664767,21.3614,21.3614,21.3428,21.3552,17781.8306
2010-08-19 14:20:00,34.55,34.59,34.54,34.58,24962.954519548617,21.3614,21.3861,21.3552,21.3799,24962.9545
2010-08-19 14:25:00,34.59,34.59,34.56,34.57,19947.56639689958,21.3861,21.3861,21.3676,21.3737,19947.5664
2010-08-19 14:30:00,34.57,34.59,34.57,34.57,76370.68277670124,21.3737,21.3861,21.3737,21.3737,76370.6828
2010-08-19 14:35:00,34.57,34.61,34.56,34.57,35905.61951441924,21.3737,21.3985,21.3676,21.3737,35905.6195
2010-08-19 14:40:00,34.56,34.57,34.52,34.57,43542.68779208937,21.3676,21.3737,21.3428,21.3737,43542.6878
2010-08-19 14:45:00,34.56,34.58,34.56,34.57,58246.89387894677,21.3676,21.3799,21.3676,21.3737,58246.8939
2010-08-19 14:50:00,34.57,34.62,34.56,34.57,36589.536076598655,21.3737,21.4047,21.3676,21.3737,36589.5361
2010-08-19 14:55:00,34.57,34.6,34.57,34.57,37159.4665450815,21.3737,21.3923,21.3737,21.3737,37159.4665
2010-08-19 15:00:00,34.57,34.6,34.55,34.57,70899.35027926593,21.3737,21.3923,21.3614,21.3737,70899.3503
2010-08-19 15:05:00,34.57,34.58,34.55,34.57,78992.36293172232,21.3737,21.3799,21.3614,21.3737,78992.3629
2010-08-19 15:10:00,34.57,34.64,34.57,34.64,31574.147953949618,21.3737,21.417,21.3737,21.417,31574.148
2010-08-19 15:15:00,34.64,34.73,34.63,34.69,75914.73840191496,21.417,21.4727,21.4108,21.4479,75914.7384
2010-08-19 15:20:00,34.69,34.76,34.69,34.76,39553.17451270945,21.4479,21.4912,21.4479,21.4912,39553.1745
2010-08-19 15:25:00,34.77,34.77,34.72,34.73,64630.11512595463,21.4974,21.4974,21.4665,21.4727,64630.1151
2010-08-19 15:30:00,34.73,34.75,34.71,34.75,77168.58543257722,21.4727,21.485,21.4603,21.485,77168.5854
2010-08-19 15:35:00,34.76,34.76,34.66,34.67,51065.76997606292,21.4912,21.4912,21.4294,21.4356,51065.77
2010-08-19 15:40:00,34.68,34.68,34.62,34.63,58702.83825373305,21.4417,21.4417,21.4047,21.4108,58702.8383
2010-08-19 15:45:00,34.64,34.66,34.6,34.62,67479.76746836885,21.417,21.4294,21.3923,21.4047,67479.7675
2010-08-19 15:50:00,34.61,34.65,34.6,34.65,89707.05573919982,21.3985,21.4232,21.3923,21.4232,89707.0557
2010-08-19 15:55:00,34.65,34.67,34.61,34.61,163684.03054827312,21.4232,21.4356,21.3985,21.3985,163684.0305
2010-08-20 09:30:00,34.49,34.71,34.39,34.46,662715.1487518523,21.3243,21.4603,21.2624,21.3057,662715.1488
2010-08-20 09:35:00,34.49,34.53,34.41,34.44,43428.7016983928,21.3243,21.349,21.2748,21.2934,43428.7017
2010-08-20 09:40:00,34.43,34.49,34.38,34.41,56423.116379801664,21.2872,21.3243,21.2563,21.2748,56423.1164
2010-08-20 09:45:00,34.4,34.43,34.37,34.38,51749.686538242335,21.2686,21.2872,21.2501,21.2563,51749.6865
2010-08-20 09:50:00,34.39,34.43,34.37,34.43,33397.92545309472,21.2624,21.2872,21.2501,21.2872,33397.9255
2010-08-20 09:55:00,34.43,34.48,34.43,34.46,32258.06451612904,21.2872,21.3181,21.2872,21.3057,32258.0645
2010-08-20 10:00:00,34.46,34.56,34.46,34.56,38185.34138835062,21.3057,21.3676,21.3057,21.3676,38185.3414
2010-08-20 10:05:00,34.56,34.57,34.36,34.37,55283.25544283597,21.3676,21.3737,21.2439,21.2501,55283.2554
2010-08-20 10:10:00,34.37,34.38,34.3,34.31,46962.27060298644,21.2501,21.2563,21.2068,21.213,46962.2706
2010-08-20 10:15:00,34.31,34.38,34.31,34.36,26672.74592499715,21.213,21.2563,21.213,21.2439,26672.7459
2010-08-20 10:20:00,34.36,34.36,34.31,34.36,36133.59170181238,21.2439,21.2439,21.213,21.2439,36133.5917
2010-08-20 10:25:00,34.36,34.36,34.3,34.33,26102.815456514305,21.2439,21.2439,21.2068,21.2254,26102.8155
2010-08-20 10:30:00,34.33,34.4,34.32,34.4,24507.01014476234,21.2254,21.2686,21.2192,21.2686,24507.0101
2010-08-20 10:35:00,34.4,34.43,34.39,34.39,35221.70295223983,21.2686,21.2872,21.2624,21.2624,35221.703
2010-08-20 10:40:00,34.39,34.45,34.39,34.42,27128.690299783422,21.2624,21.2995,21.2624,21.281,27128.6903
2010-08-20 10:45:00,34.42,34.43,34.36,34.36,22911.20483301037,21.281,21.2872,21.2439,21.2439,22911.2048
2010-08-20 10:50:00,34.36,34.37,34.34,34.35,22455.260458224097,21.2439,21.2501,21.2315,21.2377,22455.2605
2010-08-20 10:55:00,34.34,34.38,34.34,34.36,18351.761085147613,21.2315,21.2563,21.2315,21.2439,18351.7611
2010-08-20 11:00:00,34.36,34.38,34.35,34.37,10600.70671378092,21.2439,21.2563,21.2377,21.2501,10600.7067
2010-08-20 11:05:00,34.36,34.43,34.32,34.42,36931.49435768836,21.2439,21.2872,21.2192,21.281,36931.4944
2010-08-20 11:10:00,34.42,34.42,34.38,34.39,18009.802804057905,21.281,21.281,21.2563,21.2624,18009.8028
2010-08-20 11:15:00,34.39,34.4,34.36,34.39,25190.926706941755,21.2624,21.2686,21.2439,21.2624,25190.9267
2010-08-20 11:20:00,34.39,34.43,34.38,34.38,25760.8571754246,21.2624,21.2872,21.2563,21.2563,25760.8572
2010-08-20 11:25:00,34.38,34.39,34.33,34.38,24620.99623845891,21.2563,21.2624,21.2254,21.2563,24620.9962
2010-08-20 11:30:00,34.38,34.38,34.36,34.37,10942.664994870624,21.2563,21.2563,21.2439,21.2501,10942.665
2010-08-20 11:35:00,34.37,34.37,34.31,34.34,32258.06451612904,21.2501,21.2501,21.213,21.2315,32258.0645
2010-08-20 11:40:00,34.34,34.43,34.34,34.43,20175.53858429272,21.2315,21.2872,21.2315,21.2872,20175.5386
2010-08-20 11:45:00,34.43,34.43,34.36,34.36,20403.51077168585,21.2872,21.2872,21.2439,21.2439,20403.5108
2010-08-20 11:50:00,34.36,34.36,34.3,34.32,25988.82936281773,21.2439,21.2439,21.2068,21.2192,25988.8294
2010-08-20 11:55:00,34.32,34.35,34.31,34.33,20631.482959078992,21.2192,21.2377,21.213,21.2254,20631.483
2010-08-20 12:00:00,34.32,34.38,34.32,34.38,34423.80029636384,21.2192,21.2563,21.2192,21.2563,34423.8003
2010-08-20 12:05:00,34.38,34.38,34.36,34.36,21087.427333865267,21.2563,21.2563,21.2439,21.2439,21087.4273
2010-08-20 12:10:00,34.36,34.36,34.34,34.35,6383.221247007865,21.2439,21.2439,21.2315,21.2377,6383.2212
2010-08-20 12:15:00,34.35,34.35,34.32,34.35,10486.72062008435,21.2377,21.2377,21.2192,21.2377,10486.7206
2010-08-20 12:20:00,34.35,34.43,34.35,34.43,14248.261712071127,21.2377,21.2872,21.2377,21.2872,14248.2617
2010-08-20 12:25:00,34.42,34.42,34.38,34.42,15274.136555340248,21.281,21.281,21.2563,21.281,15274.1366
2010-08-20 12:30:00,34.41,34.43,34.4,34.4,15274.136555340248,21.2748,21.2872,21.2686,21.2686,15274.1366
2010-08-20 12:35:00,34.4,34.43,34.39,34.43,18921.69155363046,21.2686,21.2872,21.2624,21.2872,18921.6916
2010-08-20 12:40:00,34.43,34.44,34.4,34.42,21315.399521258405,21.2872,21.2934,21.2686,21.281,21315.3995
2010-08-20 12:45:00,34.41,34.43,34.39,34.41,22797.218739313805,21.2748,21.2872,21.2624,21.2748,22797.2187
2010-08-20 12:50:00,34.41,34.43,34.4,34.43,15046.16436794711,21.2748,21.2872,21.2686,21.2872,15046.1644
2010-08-20 12:55:00,34.43,34.45,34.42,34.43,19833.58030320301,21.2872,21.2995,21.281,21.2872,19833.5803
2010-08-20 13:00:00,34.43,34.47,34.43,34.45,25646.87108172803,21.2872,21.3119,21.2872,21.2995,25646.8711
2010-08-20 13:05:00,34.46,34.5,34.44,34.5,14362.247805767696,21.3057,21.3305,21.2934,21.3305,14362.2478
2010-08-20 13:10:00,34.5,34.51,34.44,34.44,39667.16060640602,21.3305,21.3366,21.2934,21.2934,39667.1606
2010-08-20 13:15:00,34.44,34.45,34.43,34.43,8662.943120939246,21.2934,21.2995,21.2872,21.2872,8662.9431
2010-08-20 13:20:00,34.43,34.45,34.43,34.44,8093.0126524564,21.2872,21.2995,21.2872,21.2934,8093.0127
2010-08-20 13:25:00,34.44,34.49,34.44,34.47,10942.664994870624,21.2934,21.3243,21.2934,21.3119,10942.665
2010-08-20 13:30:00,34.47,34.47,34.43,34.43,11854.553744443176,21.3119,21.3119,21.2872,21.2872,11854.5537
2010-08-20 13:35:00,34.43,34.43,34.4,34.41,16300.01139860937,21.2872,21.2872,21.2686,21.2748,16300.0114
2010-08-20 13:40:00,34.4,34.42,34.39,34.4,11740.567650746609,21.2686,21.281,21.2624,21.2686,11740.5677
2010-08-20 13:45:00,34.39,34.44,34.39,34.42,10828.678901174057,21.2624,21.2934,21.2624,21.281,10828.6789
2010-08-20 13:50:00,34.43,34.46,34.43,34.46,14248.261712071127,21.2872,21.3057,21.2872,21.3057,14248.2617
2010-08-20 13:55:00,34.46,34.46,34.42,34.43,11968.539838139746,21.3057,21.3057,21.281,21.2872,11968.5398
2010-08-20 14:00:00,34.43,34.45,34.43,34.43,12652.45640031916,21.2872,21.2995,21.2872,21.2872,12652.4564
2010-08-20 14:05:00,34.44,34.46,34.43,34.46,30320.30092328736,21.2934,21.3057,21.2872,21.3057,30320.3009
2010-08-20 14:10:00,34.46,34.5,34.46,34.5,13450.359056195144,21.3057,21.3305,21.3057,21.3305,13450.3591
2010-08-20 14:15:00,34.5,34.51,34.49,34.5,12082.525931836317,21.3305,21.3366,21.3243,21.3305,12082.5259
2010-08-20 14:20:00,34.5,34.51,34.48,34.48,25874.843269121167,21.3305,21.3366,21.3181,21.3181,25874.8433
2010-08-20 14:25:00,34.49,34.5,34.47,34.47,20403.51077168585,21.3243,21.3305,21.3119,21.3119,20403.5108
2010-08-20 14:30:00,34.47,34.54,34.47,34.53,29636.384361107943,21.3119,21.3552,21.3119,21.349,29636.3844
2010-08-20 14:35:00,34.52,34.54,34.51,34.51,21543.371708651543,21.3428,21.3552,21.3366,21.3366,21543.3717
2010-08-20 14:40:00,34.51,34.55,34.49,34.55,19377.635928416734,21.3366,21.3614,21.3243,21.3614,19377.6359
2010-08-20 14:45:00,34.55,34.6,34.55,34.55,42516.81294882025,21.3614,21.3923,21.3614,21.3614,42516.8129
2010-08-20 14:50:00,34.55,34.6,34.54,34.58,25646.87108172803,21.3614,21.3923,21.3552,21.3799,25646.8711
2010-08-20 14:55:00,34.58,34.59,34.53,34.54,17667.844522968197,21.3799,21.3861,21.349,21.3552,17667.8445
2010-08-20 15:00:00,34.53,34.56,34.53,34.55,21771.343896044684,21.349,21.3676,21.349,21.3614,21771.3439
2010-08-20 15:05:00,34.55,34.57,34.53,34.57,27584.634674569705,21.3614,21.3737,21.349,21.3737,27584.6347
2010-08-20 15:10:00,34.56,34.61,34.56,34.61,27128.690299783422,21.3676,21.3985,21.3676,21.3985,27128.6903
2010-08-20 15:15:00,34.61,34.61,34.56,34.57,17325.886241878492,21.3985,21.3985,21.3676,21.3737,17325.8862
2010-08-20 15:20:00,34.57,34.57,34.51,34.53,48900.034195828106,21.3737,21.3737,21.3366,21.349,48900.0342
2010-08-20 15:25:00,34.53,34.55,34.53,34.55,7751.054371366693,21.349,21.3614,21.349,21.3614,7751.0544
2010-08-20 15:30:00,34.54,34.6,34.54,34.59,36247.57779550895,21.3552,21.3923,21.3552,21.3861,36247.5778
2010-08-20 15:35:00,34.59,34.61,34.55,34.58,36361.56388920552,21.3861,21.3985,21.3614,21.3799,36361.5639
2010-08-20 15:40:00,34.57,34.61,34.57,34.58,33625.89764048786,21.3737,21.3985,21.3737,21.3799,33625.8976
2010-08-20 15:45:00,34.58,34.6,34.55,34.57,27926.59295565941,21.3799,21.3923,21.3614,21.3737,27926.593
2010-08-20 15:50:00,34.56,34.58,34.55,34.58,81728.02918043999,21.3676,21.3799,21.3614,21.3799,81728.0292
2010-08-20 15:55:00,34.58,34.59,34.54,34.57,182263.76382081385,21.3799,21.3861,21.3552,21.3737,182263.7638
2010-08-23 09:30:00,34.59,34.78,34.59,34.76,66225.9204377066,21.3861,21.5036,21.3861,21.4912,66225.9204
2010-08-23 09:35:00,34.77,34.84,34.75,34.83,24051.065769976063,21.4974,21.5407,21.485,21.5345,24051.0658
2010-08-23 09:40:00,34.84,34.86,34.77,34.83,35791.63342072268,21.5407,21.553,21.4974,21.5345,35791.6334
2010-08-23 09:45:00,34.83,34.84,34.78,34.8,69759.48934230024,21.5345,21.5407,21.5036,21.5159,69759.4893
2010-08-23 09:50:00,34.8,34.82,34.75,34.75,49811.92294540066,21.5159,21.5283,21.485,21.485,49811.9229
2010-08-23 09:55:00,34.76,34.77,34.67,34.68,32486.03670352217,21.4912,21.4974,21.4356,21.4417,32486.0367
2010-08-23 10:00:00,34.69,34.69,34.58,34.58,30890.231391770205,21.4479,21.4479,21.3799,21.3799,30890.2314
2010-08-23 10:05:00,34.58,34.65,34.58,34.63,85603.55636612333,21.3799,21.4232,21.3799,21.4108,85603.5564
2010-08-23 10:10:00,34.62,34.63,34.57,34.57,41376.95201185456,21.4047,21.4108,21.3737,21.3737,41376.952
2010-08-23 10:15:00,34.57,34.57,34.52,34.56,29978.34264219765,21.3737,21.3737,21.3428,21.3676,29978.3426
2010-08-23 10:20:00,34.56,34.56,34.44,34.48,53231.50575629773,21.3676,21.3676,21.2934,21.3181,53231.5058
2010-08-23 10:25:00,34.47,34.49,34.44,34.45,19149.6637410236,21.3119,21.3243,21.2934,21.2995,19149.6637
2010-08-23 10:30:00,34.46,34.52,34.44,34.52,20517.496865382425,21.3057,21.3428,21.2934,21.3428,20517.4969
2010-08-23 10:35:00,34.52,34.54,34.44,34.45,44112.61826057221,21.3428,21.3552,21.2934,21.2995,44112.6183
2010-08-23 10:40:00,34.45,34.47,34.36,34.36,46050.381853413885,21.2995,21.3119,21.2439,21.2439,46050.3819
2010-08-23 10:45:00,34.36,34.39,34.35,34.36,33853.869827881,21.2439,21.2624,21.2377,21.2439,33853.8698
2010-08-23 10:50:00,34.36,34.37,34.28,34.33,42630.79904251681,21.2439,21.2501,21.1944,21.2254,42630.799
2010-08-23 10:55:00,34.32,34.36,34.3,34.33,66567.8787187963,21.2192,21.2439,21.2068,21.2254,66567.8787
2010-08-23 11:00:00,34.34,34.34,34.26,34.28,33397.92545309472,21.2315,21.2315,21.1821,21.1944,33397.9255
2010-08-23 11:05:00,34.28,34.31,34.24,34.3,31916.10623503933,21.1944,21.213,21.1697,21.2068,31916.1062
2010-08-23 11:10:00,34.29,34.36,34.29,34.36,32714.00889091531,21.2006,21.2439,21.2006,21.2439,32714.0089
2010-08-23 11:15:00,34.36,34.36,34.31,34.32,14590.219993160834,21.2439,21.2439,21.213,21.2192,14590.22
2010-08-23 11:20:00,34.33,34.34,34.24,34.28,50039.8951327938,21.2254,21.2315,21.1697,21.1944,50039.8951
2010-08-23 11:25:00,34.28,34.28,34.25,34.28,18237.77499145104,21.1944,21.1944,21.1759,21.1944,18237.775
2010-08-23 11:30:00,34.28,34.32,34.27,34.3,9460.84577681523,21.1944,21.2192,21.1883,21.2068,9460.8458
2010-08-23 11:35:00,34.31,34.34,34.28,34.32,19149.6637410236,21.213,21.2315,21.1944,21.2192,19149.6637
2010-08-23 11:40:00,34.32,34.35,34.29,34.34,19947.56639689958,21.2192,21.2377,21.2006,21.2315,19947.5664
2010-08-23 11:45:00,34.34,34.37,34.33,34.33,16413.997492305938,21.2315,21.2501,21.2254,21.2254,16413.9975
2010-08-23 11:50:00,34.33,34.34,34.29,34.29,11398.609369656902,21.2254,21.2315,21.2006,21.2006,11398.6094
2010-08-23 11:55:00,34.28,34.31,34.27,34.31,18921.69155363046,21.1944,21.213,21.1883,21.213,18921.6916
2010-08-23 12:00:00,34.32,34.35,34.3,34.35,14818.192180553971,21.2192,21.2377,21.2068,21.2377,14818.1922
2010-08-23 12:05:00,34.35,34.36,34.34,34.36,10030.776245298071,21.2377,21.2439,21.2315,21.2439,10030.7762
2010-08-23 12:10:00,34.35,34.38,34.33,34.36,14818.192180553971,21.2377,21.2563,21.2254,21.2439,14818.1922
2010-08-23 12:15:00,34.36,34.37,34.32,34.34,20289.524677989284,21.2439,21.2501,21.2192,21.2315,20289.5247
2010-08-23 12:20:00,34.35,34.37,34.34,34.34,14590.219993160834,21.2377,21.2501,21.2315,21.2315,14590.22
2010-08-23 12:25:00,34.35,34.36,34.35,34.36,8206.998746152969,21.2377,21.2439,21.2377,21.2439,8206.9987
2010-08-23 12:30:00,34.37,34.39,34.37,34.38,13678.331243588282,21.2501,21.2624,21.2501,21.2563,13678.3312
2010-08-23 12:35:00,34.37,34.38,34.33,34.35,11284.623275960334,21.2501,21.2563,21.2254,21.2377,11284.6233
2010-08-23 12:40:00,34.35,34.35,34.31,34.33,9460.84577681523,21.2377,21.2377,21.213,21.2254,9460.8458
2010-08-23 12:45:00,34.33,34.35,34.31,34.33,10600.70671378092,21.2254,21.2377,21.213,21.2254,10600.7067
2010-08-23 12:50:00,34.35,34.36,34.34,34.34,12424.484212926023,21.2377,21.2439,21.2315,21.2315,12424.4842
2010-08-23 12:55:00,34.34,34.35,34.31,34.33,17667.844522968197,21.2315,21.2377,21.213,21.2254,17667.8445
2010-08-23 13:00:00,34.33,34.33,34.3,34.33,16869.941867092213,21.2254,21.2254,21.2068,21.2254,16869.9419
2010-08-23 13:05:00,34.33,34.33,34.31,34.32,12880.428587712298,21.2254,21.2254,21.213,21.2192,12880.4286
2010-08-23 13:10:00,34.32,34.34,34.3,34.34,11626.58155705004,21.2192,21.2315,21.2068,21.2315,11626.5816
2010-08-23 13:15:00,34.34,34.36,34.31,34.36,12310.498119229454,21.2315,21.2439,21.213,21.2439,12310.4981
2010-08-23 13:20:00,34.36,34.38,34.36,34.38,22569.246551920667,21.2439,21.2563,21.2439,21.2563,22569.2466
2010-08-23 13:25:00,34.37,34.4,34.37,34.4,9232.87358942209,21.2501,21.2686,21.2501,21.2686,9232.8736
2010-08-23 13:30:00,34.39,34.42,34.36,34.37,12994.414681408867,21.2624,21.281,21.2439,21.2501,12994.4147
2010-08-23 13:35:00,34.36,34.38,34.34,34.35,26558.75983130058,21.2439,21.2563,21.2315,21.2377,26558.7598
2010-08-23 13:40:00,34.35,34.37,34.32,34.36,15160.15046164368,21.2377,21.2501,21.2192,21.2439,15160.1505
2010-08-23 13:45:00,34.36,34.39,34.36,34.36,15730.080930126524,21.2439,21.2624,21.2439,21.2439,15730.0809
2010-08-23 13:50:00,34.37,34.39,34.36,34.36,17781.830616664767,21.2501,21.2624,21.2439,21.2439,17781.8306
2010-08-23 13:55:00,34.36,34.41,34.36,34.41,29864.356548501084,21.2439,21.2748,21.2439,21.2748,29864.3565
2010-08-23 14:00:00,34.41,34.43,34.4,34.4,19149.6637410236,21.2748,21.2872,21.2686,21.2686,19149.6637
2010-08-23 14:05:00,34.41,34.5,34.4,34.48,39553.17451270945,21.2748,21.3305,21.2686,21.3181,39553.1745
2010-08-23 14:10:00,34.48,34.5,34.47,34.49,21885.32998974125,21.3181,21.3305,21.3119,21.3243,21885.33
2010-08-23 14:15:00,34.5,34.51,34.46,34.46,33853.869827881,21.3305,21.3366,21.3057,21.3057,33853.8698
2010-08-23 14:20:00,34.46,34.47,34.43,34.45,23937.079676279493,21.3057,21.3119,21.2872,21.2995,23937.0797
2010-08-23 14:25:00,34.46,34.47,34.43,34.45,17439.87233557506,21.3057,21.3119,21.2872,21.2995,17439.8723
2010-08-23 14:30:00,34.44,34.49,34.44,34.47,15502.108742733386,21.2934,21.3243,21.2934,21.3119,15502.1087
2010-08-23 14:35:00,34.48,34.5,34.48,34.48,20403.51077168585,21.3181,21.3305,21.3181,21.3181,20403.5108
2010-08-23 14:40:00,34.49,34.49,34.44,34.44,21429.385614954976,21.3243,21.3243,21.2934,21.2934,21429.3856
2010-08-23 14:45:00,34.44,34.45,34.43,34.44,17439.87233557506,21.2934,21.2995,21.2872,21.2934,17439.8723
2010-08-23 14:50:00,34.44,34.44,34.42,34.43,28952.46779892853,21.2934,21.2934,21.281,21.2872,28952.4678
2010-08-23 14:55:00,34.43,34.43,34.4,34.43,20289.524677989284,21.2872,21.2872,21.2686,21.2872,20289.5247
2010-08-23 15:00:00,34.43,34.46,34.42,34.46,25874.843269121167,21.2872,21.3057,21.281,21.3057,25874.8433
2010-08-23 15:05:00,34.46,34.49,34.43,34.43,41604.92419924769,21.3057,21.3243,21.2872,21.2872,41604.9242
2010-08-23 15:10:00,34.43,34.44,34.41,34.41,36247.57779550895,21.2872,21.2934,21.2748,21.2748,36247.5778
2010-08-23 15:15:00,34.42,34.48,34.42,34.44,29180.439986321668,21.281,21.3181,21.281,21.2934,29180.44
2010-08-23 15:20:00,34.44,34.45,34.39,34.4,34309.81420266727,21.2934,21.2995,21.2624,21.2686,34309.8142
2010-08-23 15:25:00,34.39,34.4,34.35,34.36,69303.54496751397,21.2624,21.2686,21.2377,21.2439,69303.545
2010-08-23 15:30:00,34.36,34.39,34.35,34.37,43086.74341730309,21.2439,21.2624,21.2377,21.2501,43086.7434
2010-08-23 15:35:00,34.37,34.37,34.3,34.32,55625.21372392568,21.2501,21.2501,21.2068,21.2192,55625.2137
2010-08-23 15:40:00,34.32,34.34,34.3,34.3,55511.22763022912,21.2192,21.2315,21.2068,21.2068,55511.2276
2010-08-23 15:45:00,34.3,34.32,34.27,34.28,73065.08605950074,21.2068,21.2192,21.1883,21.1944,73065.0861
2010-08-23 15:50:00,34.28,34.29,34.26,34.28,62122.421064630114,21.1944,21.2006,21.1821,21.1944,62122.4211
2010-08-23 15:55:00,34.28,34.31,34.26,34.27,206998.7461529693,21.1944,21.213,21.1821,21.1883,206998.7462
2010-08-24 09:30:00,34.13,34.14,33.86,34.05,124244.84212926024,21.1017,21.1079,20.9348,21.0522,124244.8421
2010-08-24 09:35:00,34.04,34.14,33.98,34.05,57790.94950416049,21.0461,21.1079,21.009,21.0522,57790.9495
2010-08-24 09:40:00,34.05,34.19,34.02,34.16,66111.93434401003,21.0522,21.1388,21.0337,21.1202,66111.9343
2010-08-24 09:45:00,34.14,34.15,34.05,34.08,43086.74341730309,21.1079,21.1141,21.0522,21.0708,43086.7434
2010-08-24 09:50:00,34.08,34.09,34.03,34.03,29294.42608001824,21.0708,21.077,21.0399,21.0399,29294.4261
2010-08-24 09:55:00,34.02,34.11,34.02,34.09,70671.37809187279,21.0337,21.0893,21.0337,21.077,70671.3781
2010-08-24 10:00:00,34.08,34.08,33.81,34.0,166191.72460959764,21.0708,21.0708,20.9038,21.0213,166191.7246
2010-08-24 10:05:00,33.99,33.99,33.91,33.94,30776.245298073634,21.0151,21.0151,20.9657,20.9842,30776.2453
2010-08-24 10:10:00,33.95,34.0,33.91,33.95,36931.49435768836,20.9904,21.0213,20.9657,20.9904,36931.4944
2010-08-24 10:15:00,33.96,34.05,33.96,34.0,50039.8951327938,20.9966,21.0522,20.9966,21.0213,50039.8951
2010-08-24 10:20:00,34.0,34.07,33.98,33.98,49241.99247691782,21.0213,21.0646,21.009,21.009,49241.9925
2010-08-24 10:25:00,33.99,34.02,33.97,34.0,44454.57654166192,21.0151,21.0337,21.0028,21.0213,44454.5765
2010-08-24 10:30:00,34.0,34.03,33.96,33.96,20859.45514647213,21.0213,21.0399,20.9966,20.9966,20859.4551
2010-08-24 10:35:00,33.96,34.0,33.93,34.0,33055.96717200502,20.9966,21.0213,20.978,21.0213,33055.9672
2010-08-24 10:40:00,34.0,34.06,34.0,34.01,28154.565143052547,21.0213,21.0584,21.0213,21.0275,28154.5651
2010-08-24 10:45:00,34.01,34.03,33.97,34.0,19833.58030320301,21.0275,21.0399,21.0028,21.0213,19833.5803
2010-08-24 10:50:00,34.01,34.05,33.98,34.0,34765.758577453555,21.0275,21.0522,21.009,21.0213,34765.7586
2010-08-24 10:55:00,33.99,34.07,33.99,34.05,18237.77499145104,21.0151,21.0646,21.0151,21.0522,18237.775
2010-08-24 11:00:00,34.05,34.14,34.05,34.09,52205.63091302861,21.0522,21.1079,21.0522,21.077,52205.6309
2010-08-24 11:05:00,34.09,34.12,34.09,34.09,21657.35780234812,21.077,21.0955,21.077,21.077,21657.3578
2010-08-24 11:10:00,34.08,34.12,34.06,34.07,28952.46779892853,21.0708,21.0955,21.0584,21.0646,28952.4678
2010-08-24 11:15:00,34.07,34.1,34.02,34.1,28952.46779892853,21.0646,21.0831,21.0337,21.0831,28952.4678
2010-08-24 11:20:00,34.1,34.14,34.09,34.12,15388.122649036815,21.0831,21.1079,21.077,21.0955,15388.1226
2010-08-24 11:25:00,34.13,34.16,34.1,34.16,16641.969679699076,21.1017,21.1202,21.0831,21.1202,16641.9697
2010-08-24 11:30:00,34.17,34.17,34.12,34.15,20517.496865382425,21.1264,21.1264,21.0955,21.1141,20517.4969
2010-08-24 11:35:00,34.17,34.24,34.17,34.23,39781.14670010259,21.1264,21.1697,21.1264,21.1635,39781.1467
2010-08-24 11:40:00,34.22,34.29,34.22,34.28,29636.384361107943,21.1573,21.2006,21.1573,21.1944,29636.3844
2010-08-24 11:45:00,34.28,34.28,34.23,34.26,11398.609369656902,21.1944,21.1944,21.1635,21.1821,11398.6094
2010-08-24 11:50:00,34.26,34.26,34.21,34.22,9118.88749572552,21.1821,21.1821,21.1512,21.1573,9118.8875
2010-08-24 11:55:00,34.21,34.24,34.2,34.2,14590.219993160834,21.1512,21.1697,21.145,21.145,14590.22
2010-08-24 12:00:00,34.2,34.21,34.17,34.21,12538.470306622592,21.145,21.1512,21.1264,21.1512,12538.4703
2010-08-24 12:05:00,34.22,34.25,34.21,34.24,16983.927960788784,21.1573,21.1759,21.1512,21.1697,16983.928
2010-08-24 12:10:00,34.25,34.28,34.21,34.22,12766.44249401573,21.1759,21.1944,21.1512,21.1573,12766.4425
2010-08-24 12:15:00,34.21,34.22,34.18,34.2,20859.45514647213,21.1512,21.1573,21.1326,21.145,20859.4551
2010-08-24 12:20:00,34.2,34.21,34.14,34.14,12994.414681408867,21.145,21.1512,21.1079,21.1079,12994.4147
2010-08-24 12:25:00,34.14,34.17,34.13,34.14,12538.470306622592,21.1079,21.1264,21.1017,21.1079,12538.4703
2010-08-24 12:30:00,34.14,34.19,34.14,34.18,27242.67639348,21.1079,21.1388,21.1079,21.1326,27242.6764
2010-08-24 12:35:00,34.19,34.2,34.16,34.19,18009.802804057905,21.1388,21.145,21.1202,21.1388,18009.8028
2010-08-24 12:40:00,34.18,34.21,34.17,34.21,18693.71936623732,21.1326,21.1512,21.1264,21.1512,18693.7194
2010-08-24 12:45:00,34.2,34.21,34.17,34.18,5129.374216345606,21.145,21.1512,21.1264,21.1326,5129.3742
2010-08-24 12:50:00,34.17,34.17,34.14,34.15,16755.955773395646,21.1264,21.1264,21.1079,21.1141,16755.9558
2010-08-24 12:55:00,34.15,34.19,34.14,34.14,11626.58155705004,21.1141,21.1388,21.1079,21.1079,11626.5816
2010-08-24 13:00:00,34.14,34.14,34.09,34.11,15616.094836429957,21.1079,21.1079,21.077,21.0893,15616.0948
2010-08-24 13:05:00,34.1,34.12,34.09,34.12,10372.73452638778,21.0831,21.0955,21.077,21.0955,10372.7345
2010-08-24 13:10:00,34.12,34.15,34.12,34.14,10144.762338994642,21.0955,21.1141,21.0955,21.1079,10144.7623
2010-08-24 13:15:00,34.13,34.15,34.13,34.14,8776.929214635815,21.1017,21.1141,21.1017,21.1079,8776.9292
2010-08-24 13:20:00,34.14,34.15,34.13,34.14,13336.372962498575,21.1079,21.1141,21.1017,21.1079,13336.373
2010-08-24 13:25:00,34.14,34.22,34.14,34.22,27128.690299783422,21.1079,21.1573,21.1079,21.1573,27128.6903
2010-08-24 13:30:00,34.22,34.23,34.17,34.2,6611.193434401003,21.1573,21.1635,21.1264,21.145,6611.1934
2010-08-24 13:35:00,34.2,34.21,34.18,34.2,11854.553744443176,21.145,21.1512,21.1326,21.145,11854.5537
2010-08-24 13:40:00,34.19,34.21,34.08,34.08,34765.758577453555,21.1388,21.1512,21.0708,21.0708,34765.7586
2010-08-24 13:45:00,34.08,34.12,34.07,34.1,102131.53995212584,21.0708,21.0955,21.0646,21.0831,102131.54
2010-08-24 13:50:00,34.1,34.11,34.07,34.08,49583.95075800752,21.0831,21.0893,21.0646,21.0708,49583.9508
2010-08-24 13:55:00,34.08,34.12,34.08,34.12,18579.73327254075,21.0708,21.0955,21.0708,21.0955,18579.7333
2010-08-24 14:00:00,34.11,34.14,34.08,34.13,46164.367947110455,21.0893,21.1079,21.0708,21.1017,46164.3679
2010-08-24 14:05:00,34.13,34.13,34.09,34.1,29864.356548501084,21.1017,21.1017,21.077,21.0831,29864.3565
2010-08-24 14:10:00,34.11,34.14,34.09,34.14,50723.811694973214,21.0893,21.1079,21.077,21.1079,50723.8117
2010-08-24 14:15:00,34.14,34.2,34.14,34.19,37501.424826171205,21.1079,21.145,21.1079,21.1388,37501.4248
2010-08-24 14:20:00,34.18,34.21,34.18,34.21,25190.926706941755,21.1326,21.1512,21.1326,21.1512,25190.9267
2010-08-24 14:25:00,34.21,34.21,34.14,34.16,30548.273110680497,21.1512,21.1512,21.1079,21.1202,30548.2731
2010-08-24 14:30:00,34.15,34.16,34.13,34.15,23367.14920779665,21.1141,21.1202,21.1017,21.1141,23367.1492
2010-08-24 14:35:00,34.14,34.24,34.14,34.24,25988.82936281773,21.1079,21.1697,21.1079,21.1697,25988.8294
2010-08-24 14:40:00,34.24,34.24,34.2,34.21,29522.398267411376,21.1697,21.1697,21.145,21.1512,29522.3983
2010-08-24 14:45:00,34.21,34.24,34.19,34.22,31688.13404764619,21.1512,21.1697,21.1388,21.1573,31688.134
2010-08-24 14:50:00,34.22,34.24,34.19,34.22,33625.89764048786,21.1573,21.1697,21.1388,21.1573,33625.8976
2010-08-24 14:55:00,34.22,34.26,34.2,34.24,42630.79904251681,21.1573,21.1821,21.145,21.1697,42630.799
2010-08-24 15:00:00,34.26,34.28,34.22,34.28,47304.22888407615,21.1821,21.1944,21.1573,21.1944,47304.2289
2010-08-24 15:05:00,34.27,34.31,34.26,34.29,47646.18716516585,21.1883,21.213,21.1821,21.2006,47646.1872
2010-08-24 15:10:00,34.29,34.31,34.27,34.28,29522.398267411376,21.2006,21.213,21.1883,21.1944,29522.3983
2010-08-24 15:15:00,34.28,34.33,34.28,34.32,91188.87495725522,21.1944,21.2254,21.1944,21.2192,91188.875
2010-08-24 15:20:00,34.32,34.34,34.27,34.34,65769.97606292032,21.2192,21.2315,21.1883,21.2315,65769.9761
2010-08-24 15:25:00,34.35,34.38,34.28,34.29,50609.82560127664,21.2377,21.2563,21.1944,21.2006,50609.8256
2010-08-24 15:30:00,34.29,34.3,34.26,34.27,54143.39450587028,21.2006,21.2068,21.1821,21.1883,54143.3945
2010-08-24 15:35:00,34.26,34.26,34.13,34.18,103955.31745127097,21.1821,21.1821,21.1017,21.1326,103955.3175
2010-08-24 15:40:00,34.18,34.18,34.11,34.14,56309.13028610509,21.1326,21.1326,21.0893,21.1079,56309.1303
2010-08-24 15:45:00,34.14,34.14,34.09,34.12,61210.53231505757,21.1079,21.1079,21.077,21.0955,61210.5323
2010-08-24 15:50:00,34.12,34.13,34.07,34.07,118317.56525703864,21.0955,21.1017,21.0646,21.0646,118317.5653
2010-08-24 15:55:00,34.07,34.08,34.03,34.07,194004.3314715605,21.0646,21.0708,21.0399,21.0646,194004.3315
2010-08-25 09:30:00,33.84,34.05,33.84,33.94,87313.34777157188,20.9224,21.0522,20.9224,20.9842,87313.3478
2010-08-25 09:35:00,33.93,33.96,33.83,33.91,54257.38059956685,20.978,20.9966,20.9162,20.9657,54257.3806
2010-08-25 09:40:00,33.91,33.95,33.85,33.86,39097.23013792317,20.9657,20.9904,20.9286,20.9348,39097.2301
2010-08-25 09:45:00,33.87,33.88,33.8,33.8,25988.82936281773,20.9409,20.9471,20.8977,20.8977,25988.8294
2010-08-25 09:50:00,33.8,33.81,33.73,33.77,48900.034195828106,20.8977,20.9038,20.8544,20.8791,48900.0342
2010-08-25 09:55:00,33.77,33.81,33.72,33.81,36703.522170295226,20.8791,20.9038,20.8482,20.9038,36703.5222
2010-08-25 10:00:00,33.79,33.91,33.7,33.87,121281.20369314944,20.8915,20.9657,20.8358,20.9409,121281.2037
2010-08-25 10:05:00,33.87,33.96,33.87,33.95,38413.31357574376,20.9409,20.9966,20.9409,20.9904,38413.3136
2010-08-25 10:10:00,33.94,33.94,33.87,33.89,17667.844522968197,20.9842,20.9842,20.9409,20.9533,17667.8445
2010-08-25 10:15:00,33.9,33.93,33.86,33.87,25076.940613245184,20.9595,20.978,20.9348,20.9409,25076.9406
2010-08-25 10:20:00,33.86,33.91,33.85,33.9,15844.067023823094,20.9348,20.9657,20.9286,20.9595,15844.067
2010-08-25 10:25:00,33.9,33.93,33.86,33.88,19833.58030320301,20.9595,20.978,20.9348,20.9471,19833.5803
2010-08-25 10:30:00,33.88,33.9,33.85,33.89,35107.71685854326,20.9471,20.9595,20.9286,20.9533,35107.7169
2010-08-25 10:35:00,33.9,33.91,33.84,33.89,42858.77122990995,20.9595,20.9657,20.9224,20.9533,42858.7712
2010-08-25 10:40:00,33.89,33.98,33.89,33.98,25760.8571754246,20.9533,21.009,20.9533,21.009,25760.8572
2010-08-25 10:45:00,33.98,33.98,33.94,33.98,17667.844522968197,21.009,21.009,20.9842,21.009,17667.8445
2010-08-25 10:50:00,33.99,33.99,33.96,33.97,36703.522170295226,21.0151,21.0151,20.9966,21.0028,36703.5222
2010-08-25 10:55:00,33.97,34.07,33.97,34.06,65086.059500740914,21.0028,21.0646,21.0028,21.0584,65086.0595
2010-08-25 11:00:00,34.06,34.11,34.06,34.07,55853.18591131882,21.0584,21.0893,21.0584,21.0646,55853.1859
2010-08-25 11:05:00,34.07,34.07,33.98,34.0,78308.44636954291,21.0646,21.0646,21.009,21.0213,78308.4464
2010-08-25 11:10:00,34.0,34.03,33.94,34.03,65997.94825031346,21.0213,21.0399,20.9842,21.0399,65997.9483
2010-08-25 11:15:00,34.04,34.1,34.03,34.08,50837.79778866978,21.0461,21.0831,21.0399,21.0708,50837.7978
2010-08-25 11:20:00,34.08,34.1,34.07,34.07,38755.27185683347,21.0708,21.0831,21.0646,21.0646,38755.2719
2010-08-25 11:25:00,34.07,34.1,34.06,34.09,20973.4412401687,21.0646,21.0831,21.0584,21.077,20973.4412
2010-08-25 11:30:00,34.08,34.08,34.05,34.05,14362.247805767696,21.0708,21.0708,21.0522,21.0522,14362.2478
2010-08-25 11:35:00,34.05,34.07,34.01,34.01,20061.552490596147,21.0522,21.0646,21.0275,21.0275,20061.5525
2010-08-25 11:40:00,34.01,34.02,33.99,34.01,12652.45640031916,21.0275,21.0337,21.0151,21.0275,12652.4564
2010-08-25 11:45:00,34.01,34.04,33.97,33.98,19035.677647327026,21.0275,21.0461,21.0028,21.009,19035.6776
2010-08-25 11:50:00,33.98,34.03,33.98,34.03,15616.094836429957,21.009,21.0399,21.009,21.0399,15616.0948
2010-08-25 11:55:00,34.02,34.07,34.02,34.06,54941.29716174627,21.0337,21.0646,21.0337,21.0584,54941.2972
2010-08-25 12:00:00,34.06,34.07,34.03,34.07,19491.6220221133,21.0584,21.0646,21.0399,21.0646,19491.622
2010-08-25 12:05:00,34.07,34.07,34.0,34.03,19605.60811580987,21.0646,21.0646,21.0213,21.0399,19605.6081
2010-08-25 12:10:00,34.03,34.06,34.02,34.03,17097.914054485354,21.0399,21.0584,21.0337,21.0399,17097.9141
2010-08-25 12:15:00,34.02,34.07,34.0,34.07,20517.496865382425,21.0337,21.0646,21.0213,21.0646,20517.4969
2010-08-25 12:20:00,34.07,34.07,34.0,34.02,18123.788897754475,21.0646,21.0646,21.0213,21.0337,18123.7889
2010-08-25 12:25:00,34.01,34.03,34.01,34.01,6725.179528097572,21.0275,21.0399,21.0275,21.0275,6725.1795
2010-08-25 12:30:00,34.02,34.05,33.96,33.98,28724.4956115354,21.0337,21.0522,20.9966,21.009,28724.4956
2010-08-25 12:35:00,33.98,34.0,33.97,33.98,10942.664994870624,21.009,21.0213,21.0028,21.009,10942.665
2010-08-25 12:40:00,33.96,33.99,33.94,33.99,20745.469052775563,20.9966,21.0151,20.9842,21.0151,20745.4691
2010-08-25 12:45:00,33.99,34.0,33.97,34.0,6383.221247007865,21.0151,21.0213,21.0028,21.0213,6383.2212
2010-08-25 12:50:00,34.0,34.01,33.98,34.0,15160.15046164368,21.0213,21.0275,21.009,21.0213,15160.1505
2010-08-25 12:55:00,34.0,34.0,33.96,33.98,17097.914054485354,21.0213,21.0213,20.9966,21.009,17097.9141
2010-08-25 13:00:00,33.98,34.01,33.96,34.01,20403.51077168585,21.009,21.0275,20.9966,21.0275,20403.5108
2010-08-25 13:05:00,34.02,34.02,34.0,34.01,9232.87358942209,21.0337,21.0337,21.0213,21.0275,9232.8736
2010-08-25 13:10:00,34.02,34.05,34.02,34.03,10258.748432691213,21.0337,21.0522,21.0337,21.0399,10258.7484
2010-08-25 13:15:00,34.03,34.04,34.0,34.04,13792.317337284852,21.0399,21.0461,21.0213,21.0461,13792.3173
2010-08-25 13:20:00,34.04,34.06,34.02,34.04,13564.345149891711,21.0461,21.0584,21.0337,21.0461,13564.3451
2010-08-25 13:25:00,34.05,34.07,34.02,34.02,13450.359056195144,21.0522,21.0646,21.0337,21.0337,13450.3591
2010-08-25 13:30:00,34.02,34.07,34.0,34.05,31574.147953949618,21.0337,21.0646,21.0213,21.0522,31574.148
2010-08-25 13:35:00,34.06,34.09,34.05,34.09,28040.57904935598,21.0584,21.077,21.0522,21.077,28040.579
2010-08-25 13:40:00,34.08,34.13,34.07,34.13,16300.01139860937,21.0708,21.1017,21.0646,21.1017,16300.0114
2010-08-25 13:45:00,34.13,34.14,34.12,34.13,11512.595463353471,21.1017,21.1079,21.0955,21.1017,11512.5955
2010-08-25 13:50:00,34.13,34.15,34.12,34.13,13336.372962498575,21.1017,21.1141,21.0955,21.1017,13336.373
2010-08-25 13:55:00,34.14,34.14,34.09,34.1,14590.219993160834,21.1079,21.1079,21.077,21.0831,14590.22
2010-08-25 14:00:00,34.11,34.15,34.09,34.14,13564.345149891711,21.0893,21.1141,21.077,21.1079,13564.3451
2010-08-25 14:05:00,34.15,34.16,34.13,34.15,17439.87233557506,21.1141,21.1202,21.1017,21.1141,17439.8723
2010-08-25 14:10:00,34.14,34.18,34.12,34.15,32714.00889091531,21.1079,21.1326,21.0955,21.1141,32714.0089
2010-08-25 14:15:00,34.14,34.14,34.1,34.12,17097.914054485354,21.1079,21.1079,21.0831,21.0955,17097.9141
2010-08-25 14:20:00,34.12,34.12,34.08,34.08,18465.74717884418,21.0955,21.0955,21.0708,21.0708,18465.7472
2010-08-25 14:25:00,34.08,34.09,34.05,34.07,23025.190926706942,21.0708,21.077,21.0522,21.0646,23025.1909
2010-08-25 14:30:00,34.08,34.15,34.06,34.15,27014.70420608686,21.0708,21.1141,21.0584,21.1141,27014.7042
2010-08-25 14:35:00,34.15,34.21,34.14,34.17,57562.97731676736,21.1141,21.1512,21.1079,21.1264,57562.9773
2010-08-25 14:40:00,34.16,34.2,34.16,34.16,14248.261712071127,21.1202,21.145,21.1202,21.1202,14248.2617
2010-08-25 14:45:00,34.16,34.22,34.15,34.18,27812.60686196284,21.1202,21.1573,21.1141,21.1326,27812.6069
2010-08-25 14:50:00,34.18,34.2,34.14,34.18,51977.65872563548,21.1326,21.145,21.1079,21.1326,51977.6587
2010-08-25 14:55:00,34.17,34.19,34.14,34.18,19947.56639689958,21.1264,21.1388,21.1079,21.1326,19947.5664
2010-08-25 15:00:00,34.18,34.21,34.14,34.15,26330.787643907443,21.1326,21.1512,21.1079,21.1141,26330.7876
2010-08-25 15:05:00,34.14,34.15,34.12,34.13,23709.107488886355,21.1079,21.1141,21.0955,21.1017,23709.1075
2010-08-25 15:10:00,34.14,34.16,34.14,34.15,10600.70671378092,21.1079,21.1202,21.1079,21.1141,10600.7067
2010-08-25 15:15:00,34.15,34.18,34.09,34.1,39439.18841901288,21.1141,21.1326,21.077,21.0831,39439.1884
2010-08-25 15:20:00,34.1,34.11,34.06,34.08,31802.120141342755,21.0831,21.0893,21.0584,21.0708,31802.1201
2010-08-25 15:25:00,34.08,34.11,34.07,34.07,36475.549982902085,21.0708,21.0893,21.0646,21.0646,36475.55
2010-08-25 15:30:00,34.07,34.23,34.07,34.23,47760.17325886242,21.0646,21.1635,21.0646,21.1635,47760.1733
2010-08-25 15:35:00,34.22,34.25,34.21,34.21,45366.46529123447,21.1573,21.1759,21.1512,21.1512,45366.4653
2010-08-25 15:40:00,34.22,34.27,34.21,34.27,80246.20996238459,21.1573,21.1883,21.1512,21.1883,80246.21
2010-08-25 15:45:00,34.27,34.3,34.25,34.26,52661.575287814885,21.1883,21.2068,21.1759,21.1821,52661.5753
2010-08-25 15:50:00,34.27,34.27,34.15,34.17,175310.61210532315,21.1883,21.1883,21.1141,21.1264,175310.6121
2010-08-25 15:55:00,34.17,34.19,34.14,34.15,100193.77635928417,21.1264,21.1388,21.1079,21.1141,100193.7764
2010-08-26 09:30:00,34.24,34.32,34.22,34.23,80930.12652456401,21.1697,21.2192,21.1573,21.1635,80930.1265
2010-08-26 09:35:00,34.23,34.31,34.17,34.23,79676.27949390175,21.1635,21.213,21.1264,21.1635,79676.2795
2010-08-26 09:40:00,34.22,34.29,34.17,34.28,89935.02792659296,21.1573,21.2006,21.1264,21.1944,89935.0279
2010-08-26 09:45:00,34.28,34.31,34.28,34.28,72837.1138721076,21.1944,21.213,21.1944,21.1944,72837.1139
2010-08-26 09:50:00,34.28,34.3,34.24,34.24,55283.25544283597,21.1944,21.2068,21.1697,21.1697,55283.2554
2010-08-26 09:55:00,34.24,34.33,34.23,34.31,42858.77122990995,21.1697,21.2254,21.1635,21.213,42858.7712
2010-08-26 10:00:00,34.3,34.37,34.29,34.36,35563.661233329534,21.2068,21.2501,21.2006,21.2439,35563.6612
2010-08-26 10:05:00,34.36,34.36,34.29,34.34,32144.078422432463,21.2439,21.2439,21.2006,21.2315,32144.0784
2010-08-26 10:10:00,34.33,34.36,34.32,34.34,16983.927960788784,21.2254,21.2439,21.2192,21.2315,16983.928
2010-08-26 10:15:00,34.34,34.34,34.28,34.34,38755.27185683347,21.2315,21.2315,21.1944,21.2315,38755.2719
2010-08-26 10:20:00,34.34,34.34,34.22,34.26,50951.78388236636,21.2315,21.2315,21.1573,21.1821,50951.7839
2010-08-26 10:25:00,34.26,34.27,34.21,34.22,39211.21623161974,21.1821,21.1883,21.1512,21.1573,39211.2162
2010-08-26 10:30:00,34.23,34.29,34.23,34.27,24393.02405106577,21.1635,21.2006,21.1635,21.1883,24393.0241
2010-08-26 10:35:00,34.27,34.35,34.27,34.33,14476.233899464263,21.1883,21.2377,21.1883,21.2254,14476.2339
2010-08-26 10:40:00,34.33,34.34,34.26,34.27,14476.233899464263,21.2254,21.2315,21.1821,21.1883,14476.2339
2010-08-26 10:45:00,34.26,34.27,34.22,34.24,13222.386868802008,21.1821,21.1883,21.1573,21.1697,13222.3869
2010-08-26 10:50:00,34.25,34.25,34.13,34.14,77852.50199475665,21.1759,21.1759,21.1017,21.1079,77852.502
2010-08-26 10:55:00,34.14,34.15,34.13,34.15,36475.549982902085,21.1079,21.1141,21.1017,21.1141,36475.55
2010-08-26 11:00:00,34.16,34.16,34.07,34.08,51749.686538242335,21.1202,21.1202,21.0646,21.0708,51749.6865
2010-08-26 11:05:00,34.08,34.08,33.93,34.0,86401.45902199931,21.0708,21.0708,20.978,21.0213,86401.459
2010-08-26 11:10:00,34.0,34.05,33.97,34.04,29522.398267411376,21.0213,21.0522,21.0028,21.0461,29522.3983
2010-08-26 11:15:00,34.04,34.13,34.02,34.12,35677.647327026105,21.0461,21.1017,21.0337,21.0955,35677.6473
2010-08-26 11:20:00,34.12,34.16,34.12,34.13,19605.60811580987,21.0955,21.1202,21.0955,21.1017,19605.6081
2010-08-26 11:25:00,34.12,34.14,34.1,34.14,36247.57779550895,21.0955,21.1079,21.0831,21.1079,36247.5778
2010-08-26 11:30:00,34.14,34.16,34.12,34.16,15388.122649036815,21.1079,21.1202,21.0955,21.1202,15388.1226
2010-08-26 11:35:00,34.17,34.18,34.08,34.08,27356.662487176563,21.1264,21.1326,21.0708,21.0708,27356.6625
2010-08-26 11:40:00,34.09,34.1,34.05,34.09,22683.23264561724,21.077,21.0831,21.0522,21.077,22683.2326
2010-08-26 11:45:00,34.09,34.11,34.08,34.11,18807.705459933888,21.077,21.0893,21.0708,21.0893,18807.7055
2010-08-26 11:50:00,34.11,34.11,34.05,34.06,19377.635928416734,21.0893,21.0893,21.0522,21.0584,19377.6359
2010-08-26 11:55:00,34.07,34.19,34.07,34.18,16300.01139860937,21.0646,21.1388,21.0646,21.1326,16300.0114
2010-08-26 12:00:00,34.18,34.18,34.14,34.15,13108.400775105438,21.1326,21.1326,21.1079,21.1141,13108.4008
2010-08-26 12:05:00,34.15,34.15,34.14,34.14,6155.249059614727,21.1141,21.1141,21.1079,21.1079,6155.2491
2010-08-26 12:10:00,34.14,34.14,34.13,34.14,2735.6662487176563,21.1079,21.1079,21.1017,21.1079,2735.6662
2010-08-26 12:15:00,34.13,34.13,34.1,34.13,16527.98358600251,21.1017,21.1017,21.0831,21.1017,16527.9836
2010-08-26 12:20:00,34.13,34.19,34.13,34.17,7865.040465063263,21.1017,21.1388,21.1017,21.1264,7865.0405
2010-08-26 12:25:00,34.17,34.18,34.16,34.17,2849.6523424142256,21.1264,21.1326,21.1202,21.1264,2849.6523
2010-08-26 12:30:00,34.16,34.16,34.15,34.15,3647.554998290209,21.1202,21.1202,21.1141,21.1141,3647.555
2010-08-26 12:35:00,34.16,34.17,34.14,34.14,7865.040465063263,21.1202,21.1264,21.1079,21.1079,7865.0405
2010-08-26 12:40:00,34.14,34.14,34.07,34.1,25190.926706941755,21.1079,21.1079,21.0646,21.0831,25190.9267
2010-08-26 12:45:00,34.09,34.11,34.07,34.08,13336.372962498575,21.077,21.0893,21.0646,21.0708,13336.373
2010-08-26 12:50:00,34.08,34.11,34.03,34.05,35791.63342072268,21.0708,21.0893,21.0399,21.0522,35791.6334
2010-08-26 12:55:00,34.06,34.12,34.03,34.12,25760.8571754246,21.0584,21.0955,21.0399,21.0955,25760.8572
2010-08-26 13:00:00,34.13,34.14,34.11,34.11,8548.957027242677,21.1017,21.1079,21.0893,21.0893,8548.957
2010-08-26 13:05:00,34.11,34.11,34.09,34.09,7409.096090276987,21.0893,21.0893,21.077,21.077,7409.0961
2010-08-26 13:10:00,34.09,34.1,34.06,34.07,9802.804057904936,21.077,21.0831,21.0584,21.0646,9802.8041
2010-08-26 13:15:00,34.06,34.09,34.06,34.08,7751.054371366693,21.0584,21.077,21.0584,21.0708,7751.0544
2010-08-26 13:20:00,34.09,34.1,34.08,34.1,11056.651088567194,21.077,21.0831,21.0708,21.0831,11056.6511
2010-08-26 13:25:00,34.1,34.11,34.09,34.1,11512.595463353471,21.0831,21.0893,21.077,21.0831,11512.5955
2010-08-26 13:30:00,34.1,34.14,34.1,34.14,7409.096090276987,21.0831,21.1079,21.0831,21.1079,7409.0961
2010-08-26 13:35:00,34.14,34.14,34.08,34.11,22113.30217713439,21.1079,21.1079,21.0708,21.0893,22113.3022
2010-08-26 13:40:00,34.1,34.14,34.1,34.11,13792.317337284852,21.0831,21.1079,21.0831,21.0893,13792.3173
2010-08-26 13:45:00,34.1,34.12,34.09,34.09,8320.984839849538,21.0831,21.0955,21.077,21.077,8320.9848
2010-08-26 13:50:00,34.09,34.11,34.09,34.1,7409.096090276987,21.077,21.0893,21.077,21.0831,7409.0961
2010-08-26 13:55:00,34.09,34.09,34.03,34.04,33967.85592157757,21.077,21.077,21.0399,21.0461,33967.8559
2010-08-26 14:00:00,34.03,34.08,34.02,34.06,13222.386868802008,21.0399,21.0708,21.0337,21.0584,13222.3869
2010-08-26 14:05:00,34.07,34.07,34.0,34.01,25760.8571754246,21.0646,21.0646,21.0213,21.0275,25760.8572
2010-08-26 14:10:00,34.0,34.0,33.93,33.99,34423.80029636384,21.0213,21.0213,20.978,21.0151,34423.8003
2010-08-26 14:15:00,33.99,33.99,33.94,33.96,18579.73327254075,21.0151,21.0151,20.9842,20.9966,18579.7333
2010-08-26 14:20:00,33.97,33.99,33.93,33.96,22227.28827083096,21.0028,21.0151,20.978,20.9966,22227.2883
2010-08-26 14:25:00,33.96,33.98,33.95,33.95,13564.345149891711,20.9966,21.009,20.9904,20.9904,13564.3451
2010-08-26 14:30:00,33.95,33.97,33.93,33.97,34879.74467115012,20.9904,21.0028,20.978,21.0028,34879.7447
2010-08-26 14:35:00,33.97,34.02,33.97,34.0,29750.37045480452,21.0028,21.0337,21.0028,21.0213,29750.3705
2010-08-26 14:40:00,34.01,34.02,34.0,34.0,19263.649834720163,21.0275,21.0337,21.0213,21.0213,19263.6498
2010-08-26 14:45:00,34.0,34.01,33.96,33.98,27926.59295565941,21.0213,21.0275,20.9966,21.009,27926.593
2010-08-26 14:50:00,33.98,34.0,33.97,33.97,20403.51077168585,21.009,21.0213,21.0028,21.0028,20403.5108
2010-08-26 14:55:00,33.96,33.97,33.9,33.94,44682.54872905506,20.9966,21.0028,20.9595,20.9842,44682.5487
2010-08-26 15:00:00,33.93,33.98,33.93,33.96,32144.078422432463,20.978,21.009,20.978,20.9966,32144.0784
2010-08-26 15:05:00,33.97,34.0,33.93,34.0,40009.11888749572,21.0028,21.0213,20.978,21.0213,40009.1189
2010-08-26 15:10:00,34.0,34.02,34.0,34.01,28154.565143052547,21.0213,21.0337,21.0213,21.0275,28154.5651
2010-08-26 15:15:00,34.01,34.05,34.0,34.05,33169.95326570159,21.0275,21.0522,21.0213,21.0522,33169.9533
2010-08-26 15:20:00,34.05,34.12,34.05,34.07,59956.6852843953,21.0522,21.0955,21.0522,21.0646,59956.6853
2010-08-26 15:25:00,34.08,34.08,34.05,34.07,27356.662487176563,21.0708,21.0708,21.0522,21.0646,27356.6625
2010-08-26 15:30:00,34.07,34.09,34.05,34.09,29978.34264219765,21.0646,21.077,21.0522,21.077,29978.3426
2010-08-26 15:35:00,34.09,34.13,34.08,34.12,43656.67388578594,21.077,21.1017,21.0708,21.0955,43656.6739
2010-08-26 15:40:00,34.12,34.17,34.11,34.16,49355.97857061439,21.0955,21.1264,21.0893,21.1202,49355.9786
2010-08-26 15:45:00,34.16,34.16,34.11,34.14,80816.14043086744,21.1202,21.1202,21.0893,21.1079,80816.1404
2010-08-26 15:50:00,34.13,34.14,34.07,34.07,162772.14179870056,21.1017,21.1079,21.0646,21.0646,162772.1418
2010-08-26 15:55:00,34.07,34.11,33.98,34.0,162202.21133021772,21.0646,21.0893,21.009,21.0213,162202.2113
2010-08-27 09:30:00,34.29,34.34,34.2,34.27,103385.3869827881,21.2006,21.2315,21.145,21.1883,103385.387
2010-08-27 09:35:00,34.26,34.38,34.25,34.38,92442.72198791748,21.1821,21.2563,21.1759,21.2563,92442.722
2010-08-27 09:40:00,34.37,34.41,34.28,34.3,50039.8951327938,21.2501,21.2748,21.1944,21.2068,50039.8951
2010-08-27 09:45:00,34.3,34.36,34.29,34.3,54713.32497435313,21.2068,21.2439,21.2006,21.2068,54713.325
2010-08-27 09:50:00,34.3,34.34,34.28,34.31,32714.00889091531,21.2068,21.2315,21.1944,21.213,32714.0089
2010-08-27 09:55:00,34.31,34.36,34.1,34.12,114783.996352445,21.213,21.2439,21.0831,21.0955,114783.9964
2010-08-27 10:00:00,34.12,34.21,33.9,33.97,188191.04069303547,21.0955,21.1512,20.9595,21.0028,188191.0407
2010-08-27 10:05:00,33.95,33.99,33.83,33.93,138493.10384133135,20.9904,21.0151,20.9162,20.978,138493.1038
2010-08-27 10:10:00,33.93,34.12,33.86,34.1,71583.26684144535,20.978,21.0955,20.9348,21.0831,71583.2668
2010-08-27 10:15:00,34.1,34.2,34.08,34.15,46848.28450928986,21.0831,21.145,21.0708,21.1141,46848.2845
2010-08-27 10:20:00,34.15,34.27,34.09,34.2,55283.25544283597,21.1141,21.1883,21.077,21.145,55283.2554
2010-08-27 10:25:00,34.19,34.35,34.19,34.28,50495.83950758007,21.1388,21.2377,21.1388,21.1944,50495.8395
2010-08-27 10:30:00,34.27,34.37,34.25,34.31,41832.89638664083,21.1883,21.2501,21.1759,21.213,41832.8964
2010-08-27 10:35:00,34.29,34.33,34.25,34.29,31346.17576655648,21.2006,21.2254,21.1759,21.2006,31346.1758
2010-08-27 10:40:00,34.29,34.36,34.26,34.28,39781.14670010259,21.2006,21.2439,21.1821,21.1944,39781.1467
2010-08-27 10:45:00,34.28,34.31,34.18,34.2,37843.38310726092,21.1944,21.213,21.1326,21.145,37843.3831
2010-08-27 10:50:00,34.2,34.23,34.19,34.2,11056.651088567194,21.145,21.1635,21.1388,21.145,11056.6511
2010-08-27 10:55:00,34.2,34.2,34.13,34.18,27356.662487176563,21.145,21.145,21.1017,21.1326,27356.6625
2010-08-27 11:00:00,34.19,34.25,34.19,34.24,22227.28827083096,21.1388,21.1759,21.1388,21.1697,22227.2883
2010-08-27 11:05:00,34.24,34.37,34.23,34.36,46278.35404080703,21.1697,21.2501,21.1635,21.2439,46278.354
2010-08-27 11:10:00,34.36,34.44,34.34,34.42,42288.84076142711,21.2439,21.2934,21.2315,21.281,42288.8408
2010-08-27 11:15:00,34.43,34.5,34.43,34.44,46164.367947110455,21.2872,21.3305,21.2872,21.2934,46164.3679
2010-08-27 11:20:00,34.44,34.5,34.43,34.49,34081.84201527414,21.2934,21.3305,21.2872,21.3243,34081.842
2010-08-27 11:25:00,34.48,34.52,34.45,34.49,26330.787643907443,21.3181,21.3428,21.2995,21.3243,26330.7876
2010-08-27 11:30:00,34.49,34.5,34.44,34.44,27356.662487176563,21.3243,21.3305,21.2934,21.2934,27356.6625
2010-08-27 11:35:00,34.44,34.45,34.42,34.43,18693.71936623732,21.2934,21.2995,21.281,21.2872,18693.7194
2010-08-27 11:40:00,34.42,34.43,34.39,34.43,14362.247805767696,21.281,21.2872,21.2624,21.2872,14362.2478
2010-08-27 11:45:00,34.43,34.46,34.43,34.46,23367.14920779665,21.2872,21.3057,21.2872,21.3057,23367.1492
2010-08-27 11:50:00,34.47,34.49,34.43,34.43,19263.649834720163,21.3119,21.3243,21.2872,21.2872,19263.6498
2010-08-27 11:55:00,34.43,34.44,34.42,34.43,15730.080930126524,21.2872,21.2934,21.281,21.2872,15730.0809
2010-08-27 12:00:00,34.43,34.44,34.41,34.43,24734.98233215548,21.2872,21.2934,21.2748,21.2872,24734.9823
2010-08-27 12:05:00,34.43,34.5,34.43,34.48,22569.246551920667,21.2872,21.3305,21.2872,21.3181,22569.2466
2010-08-27 12:10:00,34.47,34.5,34.47,34.5,11740.567650746609,21.3119,21.3305,21.3119,21.3305,11740.5677
2010-08-27 12:15:00,34.5,34.56,34.49,34.55,40351.07716858544,21.3305,21.3676,21.3243,21.3614,40351.0772
2010-08-27 12:20:00,34.55,34.56,34.5,34.54,20745.469052775563,21.3614,21.3676,21.3305,21.3552,20745.4691
2010-08-27 12:25:00,34.53,34.55,34.5,34.53,18009.802804057905,21.349,21.3614,21.3305,21.349,18009.8028
2010-08-27 12:30:00,34.53,34.56,34.52,34.55,27470.64858087313,21.349,21.3676,21.3428,21.3614,27470.6486
2010-08-27 12:35:00,34.54,34.56,34.5,34.5,16983.927960788784,21.3552,21.3676,21.3305,21.3305,16983.928
2010-08-27 12:40:00,34.5,34.5,34.43,34.43,17211.90014818192,21.3305,21.3305,21.2872,21.2872,17211.9001
2010-08-27 12:45:00,34.43,34.47,34.42,34.43,24962.954519548617,21.2872,21.3119,21.281,21.2872,24962.9545
2010-08-27 12:50:00,34.43,34.46,34.43,34.46,24279.0379573692,21.2872,21.3057,21.2872,21.3057,24279.038
2010-08-27 12:55:00,34.45,34.46,34.37,34.39,25190.926706941755,21.2995,21.3057,21.2501,21.2624,25190.9267
2010-08-27 13:00:00,34.39,34.41,34.36,34.41,16983.927960788784,21.2624,21.2748,21.2439,21.2748,16983.928
2010-08-27 13:05:00,34.41,34.42,34.37,34.4,29750.37045480452,21.2748,21.281,21.2501,21.2686,29750.3705
2010-08-27 13:10:00,34.39,34.41,34.33,34.35,29180.439986321668,21.2624,21.2748,21.2254,21.2377,29180.44
2010-08-27 13:15:00,34.35,34.36,34.33,34.34,46050.381853413885,21.2377,21.2439,21.2254,21.2315,46050.3819
2010-08-27 13:20:00,34.34,34.4,34.34,34.38,21999.31608343782,21.2315,21.2686,21.2315,21.2563,21999.3161
2010-08-27 13:25:00,34.38,34.47,34.37,34.47,38641.2857631369,21.2563,21.3119,21.2501,21.3119,38641.2858
2010-08-27 13:30:00,34.46,34.5,34.44,34.48,30206.31482959079,21.3057,21.3305,21.2934,21.3181,30206.3148
2010-08-27 13:35:00,34.48,34.53,34.45,34.47,34993.73076484669,21.3181,21.349,21.2995,21.3119,34993.7308
2010-08-27 13:40:00,34.47,34.5,34.46,34.46,19377.635928416734,21.3119,21.3305,21.3057,21.3057,19377.6359
2010-08-27 13:45:00,34.46,34.47,34.43,34.43,11854.553744443176,21.3057,21.3119,21.2872,21.2872,11854.5537
2010-08-27 13:50:00,34.43,34.48,34.41,34.47,16186.0253049128,21.2872,21.3181,21.2748,21.3119,16186.0253
2010-08-27 13:55:00,34.48,34.54,34.46,34.54,41946.8824803374,21.3181,21.3552,21.3057,21.3552,41946.8825
2010-08-27 14:00:00,34.52,34.53,34.5,34.51,14134.27561837456,21.3428,21.349,21.3305,21.3366,14134.2756
2010-08-27 14:05:00,34.5,34.5,34.43,34.48,33739.88373418443,21.3305,21.3305,21.2872,21.3181,33739.8837
2010-08-27 14:10:00,34.47,34.5,34.44,34.44,20745.469052775563,21.3119,21.3305,21.2934,21.2934,20745.4691
2010-08-27 14:15:00,34.44,34.48,34.42,34.47,40465.063262282005,21.2934,21.3181,21.281,21.3119,40465.0633
2010-08-27 14:20:00,34.47,34.5,34.44,34.46,16755.955773395646,21.3119,21.3305,21.2934,21.3057,16755.9558
2010-08-27 14:25:00,34.46,34.48,34.45,34.48,22683.23264561724,21.3057,21.3181,21.2995,21.3181,22683.2326
2010-08-27 14:30:00,34.48,34.5,34.47,34.47,38527.29966944033,21.3181,21.3305,21.3119,21.3119,38527.2997
2010-08-27 14:35:00,34.48,34.54,34.48,34.54,49014.02028952468,21.3181,21.3552,21.3181,21.3552,49014.0203
2010-08-27 14:40:00,34.55,34.56,34.51,34.53,47076.256696683005,21.3614,21.3676,21.3366,21.349,47076.2567
2010-08-27 14:45:00,34.54,34.57,34.5,34.5,20175.53858429272,21.3552,21.3737,21.3305,21.3305,20175.5386
2010-08-27 14:50:00,34.5,34.53,34.47,34.47,21087.427333865267,21.3305,21.349,21.3119,21.3119,21087.4273
2010-08-27 14:55:00,34.47,34.48,34.44,34.47,24165.05186367264,21.3119,21.3181,21.2934,21.3119,24165.0519
2010-08-27 15:00:00,34.47,34.48,34.43,34.44,24051.065769976063,21.3119,21.3181,21.2872,21.2934,24051.0658
2010-08-27 15:05:00,34.44,34.47,34.43,34.46,33739.88373418443,21.2934,21.3119,21.2872,21.3057,33739.8837
2010-08-27 15:10:00,34.47,34.49,34.43,34.46,30890.231391770205,21.3119,21.3243,21.2872,21.3057,30890.2314
2010-08-27 15:15:00,34.46,34.46,34.42,34.43,25988.82936281773,21.3057,21.3057,21.281,21.2872,25988.8294
2010-08-27 15:20:00,34.43,34.51,34.43,34.51,25190.926706941755,21.2872,21.3366,21.2872,21.3366,25190.9267
2010-08-27 15:25:00,34.51,34.55,34.5,34.54,33169.95326570159,21.3366,21.3614,21.3305,21.3552,33169.9533
2010-08-27 15:30:00,34.54,34.55,34.5,34.5,30320.30092328736,21.3552,21.3614,21.3305,21.3305,30320.3009
2010-08-27 15:35:00,34.5,34.51,34.48,34.48,34195.82810897071,21.3305,21.3366,21.3181,21.3181,34195.8281
2010-08-27 15:40:00,34.48,34.54,34.46,34.53,49697.93685170409,21.3181,21.3552,21.3057,21.349,49697.9369
2010-08-27 15:45:00,34.53,34.55,34.52,34.52,39895.13279379916,21.349,21.3614,21.3428,21.3428,39895.1328
2010-08-27 15:50:00,34.53,34.57,34.51,34.53,111706.37182263764,21.349,21.3737,21.3366,21.349,111706.3718
2010-08-27 15:55:00,34.53,34.54,34.49,34.52,109768.60822979597,21.349,21.3552,21.3243,21.3428,109768.6082
2010-08-30 09:30:00,34.44,34.5,34.21,34.26,54599.33888065656,21.2934,21.3305,21.1512,21.1821,54599.3389
2010-08-30 09:35:00,34.27,34.46,34.27,34.44,50267.86732018694,21.1883,21.3057,21.1883,21.2934,50267.8673
2010-08-30 09:40:00,34.44,34.5,34.43,34.5,36019.60560811581,21.2934,21.3305,21.2872,21.3305,36019.6056
2010-08-30 09:45:00,34.5,34.53,34.49,34.49,20517.496865382425,21.3305,21.349,21.3243,21.3243,20517.4969
2010-08-30 09:50:00,34.48,34.49,34.43,34.49,16072.039211216232,21.3181,21.3243,21.2872,21.3243,16072.0392
2010-08-30 09:55:00,34.49,34.54,34.49,34.54,27356.662487176563,21.3243,21.3552,21.3243,21.3552,27356.6625
2010-08-30 10:00:00,34.54,34.54,34.47,34.5,20061.552490596147,21.3552,21.3552,21.3119,21.3305,20061.5525
2010-08-30 10:05:00,34.5,34.54,34.47,34.47,23253.16311410008,21.3305,21.3552,21.3119,21.3119,23253.1631
2010-08-30 10:10:00,34.47,34.51,34.44,34.5,24507.01014476234,21.3119,21.3366,21.2934,21.3305,24507.0101
2010-08-30 10:15:00,34.51,34.51,34.36,34.39,68733.61449903111,21.3366,21.3366,21.2439,21.2624,68733.6145
2010-08-30 10:20:00,34.39,34.39,34.34,34.37,37045.48045138493,21.2624,21.2624,21.2315,21.2501,37045.4805
2010-08-30 10:25:00,34.37,34.38,34.31,34.36,31118.203579163343,21.2501,21.2563,21.213,21.2439,31118.2036
2010-08-30 10:30:00,34.36,34.39,34.33,34.38,44568.56263535849,21.2439,21.2624,21.2254,21.2563,44568.5626
2010-08-30 10:35:00,34.39,34.43,34.39,34.43,20289.524677989284,21.2624,21.2872,21.2624,21.2872,20289.5247
2010-08-30 10:40:00,34.42,34.44,34.41,34.44,17439.87233557506,21.281,21.2934,21.2748,21.2934,17439.8723
2010-08-30 10:45:00,34.43,34.47,34.43,34.47,15160.15046164368,21.2872,21.3119,21.2872,21.3119,15160.1505
2010-08-30 10:50:00,34.47,34.5,34.47,34.5,25190.926706941755,21.3119,21.3305,21.3119,21.3305,25190.9267
2010-08-30 10:55:00,34.5,34.52,34.49,34.5,22797.218739313805,21.3305,21.3428,21.3243,21.3305,22797.2187
2010-08-30 11:00:00,34.51,34.51,34.49,34.49,55055.28325544284,21.3366,21.3366,21.3243,21.3243,55055.2833
2010-08-30 11:05:00,34.48,34.51,34.48,34.51,30092.32873589422,21.3181,21.3366,21.3181,21.3366,30092.3287
2010-08-30 11:10:00,34.51,34.51,34.44,34.45,22683.23264561724,21.3366,21.3366,21.2934,21.2995,22683.2326
2010-08-30 11:15:00,34.44,34.47,34.43,34.47,21771.343896044684,21.2934,21.3119,21.2872,21.3119,21771.3439
2010-08-30 11:20:00,34.47,34.47,34.41,34.44,50267.86732018694,21.3119,21.3119,21.2748,21.2934,50267.8673
2010-08-30 11:25:00,34.43,34.47,34.43,34.45,12994.414681408867,21.2872,21.3119,21.2872,21.2995,12994.4147
2010-08-30 11:30:00,34.45,34.46,34.43,34.45,21429.385614954976,21.2995,21.3057,21.2872,21.2995,21429.3856
2010-08-30 11:35:00,34.46,34.47,34.42,34.43,31916.10623503933,21.3057,21.3119,21.281,21.2872,31916.1062
2010-08-30 11:40:00,34.44,34.47,34.42,34.42,48330.10372734527,21.2934,21.3119,21.281,21.281,48330.1037
2010-08-30 11:45:00,34.41,34.43,34.39,34.43,45936.395759717314,21.2748,21.2872,21.2624,21.2872,45936.3958
2010-08-30 11:50:00,34.44,34.45,34.4,34.4,38641.2857631369,21.2934,21.2995,21.2686,21.2686,38641.2858
2010-08-30 11:55:00,34.39,34.42,34.38,34.42,21201.41342756184,21.2624,21.281,21.2563,21.281,21201.4134
2010-08-30 12:00:00,34.42,34.42,34.36,34.36,15502.108742733386,21.281,21.281,21.2439,21.2439,15502.1087
2010-08-30 12:05:00,34.36,34.37,34.35,34.37,15046.16436794711,21.2439,21.2501,21.2377,21.2501,15046.1644
2010-08-30 12:10:00,34.38,34.38,34.34,34.35,16300.01139860937,21.2563,21.2563,21.2315,21.2377,16300.0114
2010-08-30 12:15:00,34.35,34.35,34.33,34.35,6269.235153311296,21.2377,21.2377,21.2254,21.2377,6269.2352
2010-08-30 12:20:00,34.35,34.35,34.32,34.33,12538.470306622592,21.2377,21.2377,21.2192,21.2254,12538.4703
2010-08-30 12:25:00,34.32,34.32,34.29,34.29,5927.276872221589,21.2192,21.2192,21.2006,21.2006,5927.2769
2010-08-30 12:30:00,34.29,34.32,34.28,34.28,15274.136555340248,21.2006,21.2192,21.1944,21.1944,15274.1366
2010-08-30 12:35:00,34.28,34.32,34.28,34.32,19263.649834720163,21.1944,21.2192,21.1944,21.2192,19263.6498
2010-08-30 12:40:00,34.32,34.35,34.3,34.33,33169.95326570159,21.2192,21.2377,21.2068,21.2254,33169.9533
2010-08-30 12:45:00,34.33,34.39,34.33,34.38,14932.178274250542,21.2254,21.2624,21.2254,21.2563,14932.1783
2010-08-30 12:50:00,34.38,34.38,34.33,34.33,9232.87358942209,21.2563,21.2563,21.2254,21.2254,9232.8736
2010-08-30 12:55:00,34.33,34.36,34.33,34.34,26330.787643907443,21.2254,21.2439,21.2254,21.2315,26330.7876
2010-08-30 13:00:00,34.34,34.34,34.3,34.3,9346.85968311866,21.2315,21.2315,21.2068,21.2068,9346.8597
2010-08-30 13:05:00,34.3,34.31,34.28,34.28,9688.817964208369,21.2068,21.213,21.1944,21.1944,9688.818
2010-08-30 13:10:00,34.28,34.33,34.28,34.28,11854.553744443176,21.1944,21.2254,21.1944,21.1944,11854.5537
2010-08-30 13:15:00,34.28,34.31,34.27,34.29,14020.28952467799,21.1944,21.213,21.1883,21.2006,14020.2895
2010-08-30 13:20:00,34.28,34.28,34.22,34.25,22227.28827083096,21.1944,21.1944,21.1573,21.1759,22227.2883
2010-08-30 13:25:00,34.25,34.25,34.19,34.2,20745.469052775563,21.1759,21.1759,21.1388,21.145,20745.4691
2010-08-30 13:30:00,34.2,34.22,34.19,34.21,11740.567650746609,21.145,21.1573,21.1388,21.1512,11740.5677
2010-08-30 13:35:00,34.22,34.22,34.19,34.19,14704.206086857404,21.1573,21.1573,21.1388,21.1388,14704.2061
2010-08-30 13:40:00,34.19,34.28,34.18,34.28,56537.10247349824,21.1388,21.1944,21.1326,21.1944,56537.1025
2010-08-30 13:45:00,34.28,34.31,34.28,34.31,17211.90014818192,21.1944,21.213,21.1944,21.213,17211.9001
2010-08-30 13:50:00,34.31,34.31,34.26,34.26,10486.72062008435,21.213,21.213,21.1821,21.1821,10486.7206
2010-08-30 13:55:00,34.26,34.28,34.25,34.27,18123.788897754475,21.1821,21.1944,21.1759,21.1883,18123.7889
2010-08-30 14:00:00,34.26,34.31,34.26,34.28,10144.762338994642,21.1821,21.213,21.1821,21.1944,10144.7623
2010-08-30 14:05:00,34.28,34.29,34.21,34.24,20061.552490596147,21.1944,21.2006,21.1512,21.1697,20061.5525
2010-08-30 14:10:00,34.24,34.24,34.22,34.22,10942.664994870624,21.1697,21.1697,21.1573,21.1573,10942.665
2010-08-30 14:15:00,34.21,34.23,34.2,34.23,32030.092328735893,21.1512,21.1635,21.145,21.1635,32030.0923
2010-08-30 14:20:00,34.22,34.26,34.22,34.26,63376.26809529238,21.1573,21.1821,21.1573,21.1821,63376.2681
2010-08-30 14:25:00,34.26,34.31,34.24,34.3,19149.6637410236,21.1821,21.213,21.1697,21.2068,19149.6637
2010-08-30 14:30:00,34.29,34.35,34.28,34.32,25076.940613245184,21.2006,21.2377,21.1944,21.2192,25076.9406
2010-08-30 14:35:00,34.32,34.35,34.31,34.33,80816.14043086744,21.2192,21.2377,21.213,21.2254,80816.1404
2010-08-30 14:40:00,34.32,34.36,34.32,34.35,16413.997492305938,21.2192,21.2439,21.2192,21.2377,16413.9975
2010-08-30 14:45:00,34.34,34.34,34.3,34.3,24734.98233215548,21.2315,21.2315,21.2068,21.2068,24734.9823
2010-08-30 14:50:00,34.3,34.36,34.28,34.36,13678.331243588282,21.2068,21.2439,21.1944,21.2439,13678.3312
2010-08-30 14:55:00,34.36,34.36,34.32,34.33,11056.651088567194,21.2439,21.2439,21.2192,21.2254,11056.6511
2010-08-30 15:00:00,34.33,34.35,34.3,34.32,30890.231391770205,21.2254,21.2377,21.2068,21.2192,30890.2314
2010-08-30 15:05:00,34.33,34.34,34.28,34.28,39211.21623161974,21.2254,21.2315,21.1944,21.1944,39211.2162
2010-08-30 15:10:00,34.28,34.32,34.28,34.29,20517.496865382425,21.1944,21.2192,21.1944,21.2006,20517.4969
2010-08-30 15:15:00,34.28,34.28,34.22,34.25,36703.522170295226,21.1944,21.1944,21.1573,21.1759,36703.5222
2010-08-30 15:20:00,34.24,34.26,34.21,34.25,20517.496865382425,21.1697,21.1821,21.1512,21.1759,20517.4969
2010-08-30 15:25:00,34.25,34.26,34.21,34.21,39553.17451270945,21.1759,21.1821,21.1512,21.1512,39553.1745
2010-08-30 15:30:00,34.21,34.23,34.18,34.21,41832.89638664083,21.1512,21.1635,21.1326,21.1512,41832.8964
2010-08-30 15:35:00,34.21,34.24,34.21,34.22,27356.662487176563,21.1512,21.1697,21.1512,21.1573,27356.6625
2010-08-30 15:40:00,34.23,34.23,34.2,34.21,45822.40966602074,21.1635,21.1635,21.145,21.1512,45822.4097
2010-08-30 15:45:00,34.21,34.21,34.15,34.17,90618.94448877237,21.1512,21.1512,21.1141,21.1264,90618.9445
2010-08-30 15:50:00,34.16,34.16,34.13,34.14,92670.6941753106,21.1202,21.1202,21.1017,21.1079,92670.6942
2010-08-30 15:55:00,34.14,34.15,34.07,34.07,179870.0558531859,21.1079,21.1141,21.0646,21.0646,179870.0559
2010-08-31 09:30:00,34.08,34.08,33.89,33.98,64858.08731334777,21.0708,21.0708,20.9533,21.009,64858.0873
2010-08-31 09:35:00,33.97,33.99,33.9,33.93,51293.74216345606,21.0028,21.0151,20.9595,20.978,51293.7422
2010-08-31 09:40:00,33.91,33.92,33.82,33.86,51407.72825715263,20.9657,20.9719,20.91,20.9348,51407.7283
2010-08-31 09:45:00,33.86,34.01,33.86,34.0,65542.00387552718,20.9348,21.0275,20.9348,21.0213,65542.0039
2010-08-31 09:50:00,34.0,34.03,33.94,34.01,58132.9077852502,21.0213,21.0399,20.9842,21.0275,58132.9078
2010-08-31 09:55:00,34.01,34.05,33.93,34.0,33853.869827881,21.0275,21.0522,20.978,21.0213,33853.8698
2010-08-31 10:00:00,34.0,34.14,33.99,34.07,57448.99122307079,21.0213,21.1079,21.0151,21.0646,57448.9912
2010-08-31 10:05:00,34.07,34.17,34.03,34.15,40237.091074888864,21.0646,21.1264,21.0399,21.1141,40237.0911
2010-08-31 10:10:00,34.17,34.28,34.17,34.26,59272.76872221589,21.1264,21.1944,21.1264,21.1821,59272.7687
2010-08-31 10:15:00,34.26,34.29,34.2,34.2,20859.45514647213,21.1821,21.2006,21.145,21.145,20859.4551
2010-08-31 10:20:00,34.19,34.21,34.14,34.14,21657.35780234812,21.1388,21.1512,21.1079,21.1079,21657.3578
2010-08-31 10:25:00,34.14,34.18,34.14,34.18,29294.42608001824,21.1079,21.1326,21.1079,21.1326,29294.4261
2010-08-31 10:30:00,34.18,34.24,34.16,34.2,37045.48045138493,21.1326,21.1697,21.1202,21.145,37045.4805
2010-08-31 10:35:00,34.2,34.21,34.1,34.14,35107.71685854326,21.145,21.1512,21.0831,21.1079,35107.7169
2010-08-31 10:40:00,34.14,34.15,34.09,34.15,21657.35780234812,21.1079,21.1141,21.077,21.1141,21657.3578
2010-08-31 10:45:00,34.14,34.16,34.13,34.15,28268.55123674912,21.1079,21.1202,21.1017,21.1141,28268.5512
2010-08-31 10:50:00,34.15,34.22,34.14,34.18,21657.35780234812,21.1141,21.1573,21.1079,21.1326,21657.3578
2010-08-31 10:55:00,34.18,34.23,34.18,34.23,15046.16436794711,21.1326,21.1635,21.1326,21.1635,15046.1644
2010-08-31 11:00:00,34.22,34.25,34.22,34.23,15388.122649036815,21.1573,21.1759,21.1573,21.1635,15388.1226
2010-08-31 11:05:00,34.23,34.24,34.16,34.16,18351.761085147613,21.1635,21.1697,21.1202,21.1202,18351.7611
2010-08-31 11:10:00,34.16,34.17,34.11,34.15,27584.634674569705,21.1202,21.1264,21.0893,21.1141,27584.6347
2010-08-31 11:15:00,34.15,34.19,34.15,34.15,18807.705459933888,21.1141,21.1388,21.1141,21.1141,18807.7055
2010-08-31 11:20:00,34.15,34.24,34.14,34.23,21315.399521258405,21.1141,21.1697,21.1079,21.1635,21315.3995
2010-08-31 11:25:00,34.22,34.24,34.19,34.2,18351.761085147613,21.1573,21.1697,21.1388,21.145,18351.7611
2010-08-31 11:30:00,34.18,34.26,34.18,34.26,25988.82936281773,21.1326,21.1821,21.1326,21.1821,25988.8294
2010-08-31 11:35:00,34.26,34.3,34.26,34.26,17097.914054485354,21.1821,21.2068,21.1821,21.1821,17097.9141
2010-08-31 11:40:00,34.27,34.29,34.26,34.26,12196.512025532886,21.1883,21.2006,21.1821,21.1821,12196.512
2010-08-31 11:45:00,34.25,34.26,34.22,34.22,10030.776245298071,21.1759,21.1821,21.1573,21.1573,10030.7762
2010-08-31 11:50:00,34.22,34.33,34.22,34.33,18009.802804057905,21.1573,21.2254,21.1573,21.2254,18009.8028
2010-08-31 11:55:00,34.33,34.33,34.27,34.28,10714.692807477488,21.2254,21.2254,21.1883,21.1944,10714.6928
2010-08-31 12:00:00,34.28,34.3,34.26,34.26,16983.927960788784,21.1944,21.2068,21.1821,21.1821,16983.928
2010-08-31 12:05:00,34.26,34.28,34.24,34.24,7637.068277670124,21.1821,21.1944,21.1697,21.1697,7637.0683
2010-08-31 12:10:00,34.24,34.26,34.22,34.25,15844.067023823094,21.1697,21.1821,21.1573,21.1759,15844.067
2010-08-31 12:15:00,34.24,34.26,34.22,34.26,10258.748432691213,21.1697,21.1821,21.1573,21.1821,10258.7484
2010-08-31 12:20:00,34.25,34.25,34.21,34.23,6725.179528097572,21.1759,21.1759,21.1512,21.1635,6725.1795
2010-08-31 12:25:00,34.22,34.23,34.2,34.22,12310.498119229454,21.1573,21.1635,21.145,21.1573,12310.4981
2010-08-31 12:30:00,34.22,34.28,34.21,34.28,27128.690299783422,21.1573,21.1944,21.1512,21.1944,27128.6903
2010-08-31 12:35:00,34.28,34.28,34.24,34.24,14362.247805767696,21.1944,21.1944,21.1697,21.1697,14362.2478
2010-08-31 12:40:00,34.23,34.23,34.17,34.2,19719.59420950644,21.1635,21.1635,21.1264,21.145,19719.5942
2010-08-31 12:45:00,34.21,34.24,34.2,34.22,19377.635928416734,21.1512,21.1697,21.145,21.1573,19377.6359
2010-08-31 12:50:00,34.23,34.24,34.18,34.18,14818.192180553971,21.1635,21.1697,21.1326,21.1326,14818.1922
2010-08-31 12:55:00,34.18,34.18,34.14,34.14,18693.71936623732,21.1326,21.1326,21.1079,21.1079,18693.7194
2010-08-31 13:00:00,34.13,34.21,34.11,34.19,36247.57779550895,21.1017,21.1512,21.0893,21.1388,36247.5778
2010-08-31 13:05:00,34.19,34.21,34.16,34.2,15616.094836429957,21.1388,21.1512,21.1202,21.145,15616.0948
2010-08-31 13:10:00,34.19,34.24,34.18,34.24,11968.539838139746,21.1388,21.1697,21.1326,21.1697,11968.5398
2010-08-31 13:15:00,34.23,34.24,34.2,34.2,6725.179528097572,21.1635,21.1697,21.145,21.145,6725.1795
2010-08-31 13:20:00,34.21,34.25,34.21,34.23,7865.040465063263,21.1512,21.1759,21.1512,21.1635,7865.0405
2010-08-31 13:25:00,34.21,34.25,34.21,34.25,5813.29077852502,21.1512,21.1759,21.1512,21.1759,5813.2908
2010-08-31 13:30:00,34.25,34.28,34.23,34.23,13792.317337284852,21.1759,21.1944,21.1635,21.1635,13792.3173
2010-08-31 13:35:00,34.24,34.29,34.22,34.28,22911.20483301037,21.1697,21.2006,21.1573,21.1944,22911.2048
2010-08-31 13:40:00,34.28,34.28,34.24,34.24,7523.082183973555,21.1944,21.1944,21.1697,21.1697,7523.0822
2010-08-31 13:45:00,34.24,34.25,34.21,34.22,9574.831870511798,21.1697,21.1759,21.1512,21.1573,9574.8319
2010-08-31 13:50:00,34.22,34.24,34.21,34.21,10030.776245298071,21.1573,21.1697,21.1512,21.1512,10030.7762
2010-08-31 13:55:00,34.21,34.23,34.21,34.21,10942.664994870624,21.1512,21.1635,21.1512,21.1512,10942.665
2010-08-31 14:00:00,34.21,34.23,34.14,34.16,48558.0759147384,21.1512,21.1635,21.1079,21.1202,48558.0759
2010-08-31 14:05:00,34.15,34.26,34.15,34.2,36931.49435768836,21.1141,21.1821,21.1141,21.145,36931.4944
2010-08-31 14:10:00,34.21,34.23,34.19,34.2,29978.34264219765,21.1512,21.1635,21.1388,21.145,29978.3426
2010-08-31 14:15:00,34.2,34.2,34.07,34.07,69645.50324860367,21.145,21.145,21.0646,21.0646,69645.5032
2010-08-31 14:20:00,34.07,34.08,34.0,34.02,48216.1176336487,21.0646,21.0708,21.0213,21.0337,48216.1176
2010-08-31 14:25:00,34.03,34.07,34.0,34.02,64288.15684486493,21.0399,21.0646,21.0213,21.0337,64288.1568
2010-08-31 14:30:00,34.02,34.02,33.96,33.96,79448.3073065086,21.0337,21.0337,20.9966,20.9966,79448.3073
2010-08-31 14:35:00,33.97,33.99,33.87,33.87,72381.16949732133,21.0028,21.0151,20.9409,20.9409,72381.1695
2010-08-31 14:40:00,33.87,33.9,33.85,33.86,46620.31232189673,20.9409,20.9595,20.9286,20.9348,46620.3123
2010-08-31 14:45:00,33.87,33.87,33.81,33.81,38185.34138835062,20.9409,20.9409,20.9038,20.9038,38185.3414
2010-08-31 14:50:00,33.82,33.91,33.82,33.87,42060.86857403397,20.91,20.9657,20.91,20.9409,42060.8686
2010-08-31 14:55:00,33.88,33.89,33.81,33.84,70785.36418556936,20.9471,20.9533,20.9038,20.9224,70785.3642
2010-08-31 15:00:00,33.84,33.92,33.83,33.9,73179.07215319731,20.9224,20.9719,20.9162,20.9595,73179.0722
2010-08-31 15:05:00,33.9,33.9,33.85,33.87,65086.059500740914,20.9595,20.9595,20.9286,20.9409,65086.0595
2010-08-31 15:10:00,33.87,33.88,33.8,33.86,112846.23275960331,20.9409,20.9471,20.8977,20.9348,112846.2328
2010-08-31 15:15:00,33.86,33.86,33.83,33.86,75914.73840191496,20.9348,20.9348,20.9162,20.9348,75914.7384
2010-08-31 15:20:00,33.85,33.86,33.79,33.81,62806.33762680953,20.9286,20.9348,20.8915,20.9038,62806.3376
2010-08-31 15:25:00,33.81,33.86,33.8,33.83,61780.46278354041,20.9038,20.9348,20.8977,20.9162,61780.4628
2010-08-31 15:30:00,33.84,33.89,33.81,33.85,96660.20745469054,20.9224,20.9533,20.9038,20.9286,96660.2075
2010-08-31 15:35:00,33.86,33.86,33.78,33.8,122307.07853641856,20.9348,20.9348,20.8853,20.8977,122307.0785
2010-08-31 15:40:00,33.8,33.85,33.8,33.82,126068.61962840531,20.8977,20.9286,20.8977,20.91,126068.6196
2010-08-31 15:45:00,33.83,33.93,33.83,33.88,186595.23538128348,20.9162,20.978,20.9162,20.9471,186595.2354
2010-08-31 15:50:00,33.88,33.92,33.81,33.82,215319.7309928189,20.9471,20.9719,20.9038,20.91,215319.731
2010-08-31 15:55:00,33.83,33.87,33.8,33.86,223982.6741137581,20.9162,20.9409,20.8977,20.9348,223982.6741
2010-09-01 09:30:00,34.05,34.3,34.04,34.23,50381.85341388351,21.0522,21.2068,21.0461,21.1635,50381.8534
2010-09-01 09:35:00,34.23,34.29,34.18,34.29,38869.25795053004,21.1635,21.2006,21.1326,21.2006,38869.258
2010-09-01 09:40:00,34.29,34.33,34.2,34.2,45024.50701014476,21.2006,21.2254,21.145,21.145,45024.507
2010-09-01 09:45:00,34.21,34.23,34.19,34.21,29750.37045480452,21.1512,21.1635,21.1388,21.1512,29750.3705
2010-09-01 09:50:00,34.21,34.23,34.18,34.18,55283.25544283597,21.1512,21.1635,21.1326,21.1326,55283.2554
2010-09-01 09:55:00,34.19,34.27,34.16,34.26,45366.46529123447,21.1388,21.1883,21.1202,21.1821,45366.4653
2010-09-01 10:00:00,34.25,34.64,34.21,34.57,178502.2227288271,21.1759,21.417,21.1512,21.3737,178502.2227
2010-09-01 10:05:00,34.58,34.71,34.58,34.63,62920.3237205061,21.3799,21.4603,21.3799,21.4108,62920.3237
2010-09-01 10:10:00,34.64,34.69,34.62,34.68,48444.08982104183,21.417,21.4479,21.4047,21.4417,48444.0898
2010-09-01 10:15:00,34.68,34.72,34.66,34.68,37045.48045138493,21.4417,21.4665,21.4294,21.4417,37045.4805
2010-09-01 10:20:00,34.67,34.71,34.64,34.69,27584.634674569705,21.4356,21.4603,21.417,21.4479,27584.6347
2010-09-01 10:25:00,34.68,34.7,34.64,34.69,31004.21748546677,21.4417,21.4541,21.417,21.4479,31004.2175
2010-09-01 10:30:00,34.69,34.73,34.64,34.71,43086.74341730309,21.4479,21.4727,21.417,21.4603,43086.7434
2010-09-01 10:35:00,34.71,34.74,34.68,34.72,32600.02279721874,21.4603,21.4788,21.4417,21.4665,32600.0228
2010-09-01 10:40:00,34.72,34.74,34.71,34.72,25076.940613245184,21.4665,21.4788,21.4603,21.4665,25076.9406
2010-09-01 10:45:00,34.73,34.78,34.71,34.76,28610.509517838826,21.4727,21.5036,21.4603,21.4912,28610.5095
2010-09-01 10:50:00,34.76,34.85,34.75,34.82,60982.56012766442,21.4912,21.5469,21.485,21.5283,60982.5601
2010-09-01 10:55:00,34.82,34.86,34.78,34.78,42630.79904251681,21.5283,21.553,21.5036,21.5036,42630.799
2010-09-01 11:00:00,34.78,34.84,34.78,34.79,46734.2984155933,21.5036,21.5407,21.5036,21.5098,46734.2984
2010-09-01 11:05:00,34.79,34.79,34.73,34.73,19719.59420950644,21.5098,21.5098,21.4727,21.4727,19719.5942
2010-09-01 11:10:00,34.73,34.76,34.71,34.72,25874.843269121167,21.4727,21.4912,21.4603,21.4665,25874.8433
2010-09-01 11:15:00,34.73,34.73,34.69,34.7,25760.8571754246,21.4727,21.4727,21.4479,21.4541,25760.8572
2010-09-01 11:20:00,34.7,34.72,34.7,34.72,24734.98233215548,21.4541,21.4665,21.4541,21.4665,24734.9823
2010-09-01 11:25:00,34.73,34.74,34.66,34.68,28496.52342414225,21.4727,21.4788,21.4294,21.4417,28496.5234
2010-09-01 11:30:00,34.68,34.72,34.68,34.71,32258.06451612904,21.4417,21.4665,21.4417,21.4603,32258.0645
2010-09-01 11:35:00,34.71,34.71,34.66,34.66,15160.15046164368,21.4603,21.4603,21.4294,21.4294,15160.1505
2010-09-01 11:40:00,34.66,34.67,34.64,34.64,60070.67137809187,21.4294,21.4356,21.417,21.417,60070.6714
2010-09-01 11:45:00,34.64,34.64,34.6,34.61,33283.93935939815,21.417,21.417,21.3923,21.3985,33283.9394
2010-09-01 11:50:00,34.61,34.64,34.61,34.63,43314.71560469623,21.3985,21.417,21.3985,21.4108,43314.7156
2010-09-01 11:55:00,34.63,34.63,34.6,34.61,13792.317337284852,21.4108,21.4108,21.3923,21.3985,13792.3173
2010-09-01 12:00:00,34.62,34.64,34.61,34.62,29636.384361107943,21.4047,21.417,21.3985,21.4047,29636.3844
2010-09-01 12:05:00,34.63,34.64,34.59,34.59,20289.524677989284,21.4108,21.417,21.3861,21.3861,20289.5247
2010-09-01 12:10:00,34.59,34.61,34.59,34.61,16755.955773395646,21.3861,21.3985,21.3861,21.3985,16755.9558
2010-09-01 12:15:00,34.61,34.62,34.58,34.58,39097.23013792317,21.3985,21.4047,21.3799,21.3799,39097.2301
2010-09-01 12:20:00,34.58,34.59,34.56,34.56,16413.997492305938,21.3799,21.3861,21.3676,21.3676,16413.9975
2010-09-01 12:25:00,34.56,34.56,34.54,34.56,33283.93935939815,21.3676,21.3676,21.3552,21.3676,33283.9394
2010-09-01 12:30:00,34.56,34.58,34.55,34.57,19719.59420950644,21.3676,21.3799,21.3614,21.3737,19719.5942
2010-09-01 12:35:00,34.57,34.57,34.56,34.57,25874.843269121167,21.3737,21.3737,21.3676,21.3737,25874.8433
2010-09-01 12:40:00,34.57,34.57,34.56,34.57,12538.470306622592,21.3737,21.3737,21.3676,21.3737,12538.4703
2010-09-01 12:45:00,34.56,34.57,34.54,34.54,20403.51077168585,21.3676,21.3737,21.3552,21.3552,20403.5108
2010-09-01 12:50:00,34.54,34.57,34.54,34.55,35335.68904593639,21.3552,21.3737,21.3552,21.3614,35335.689
2010-09-01 12:55:00,34.55,34.56,34.53,34.55,38869.25795053004,21.3614,21.3676,21.349,21.3614,38869.258
2010-09-01 13:00:00,34.55,34.55,34.51,34.52,78194.46027584634,21.3614,21.3614,21.3366,21.3428,78194.4603
2010-09-01 13:05:00,34.53,34.54,34.52,34.54,25418.89889433489,21.349,21.3552,21.3428,21.3552,25418.8989
2010-09-01 13:10:00,34.54,34.55,34.53,34.53,28724.4956115354,21.3552,21.3614,21.349,21.349,28724.4956
2010-09-01 13:15:00,34.52,34.53,34.48,34.49,64174.17075116836,21.3428,21.349,21.3181,21.3243,64174.1708
2010-09-01 13:20:00,34.48,34.5,34.46,34.46,36817.5082639918,21.3181,21.3305,21.3057,21.3057,36817.5083
2010-09-01 13:25:00,34.46,34.46,34.45,34.45,35905.61951441924,21.3057,21.3057,21.2995,21.2995,35905.6195
2010-09-01 13:30:00,34.46,34.49,34.45,34.49,26558.75983130058,21.3057,21.3243,21.2995,21.3243,26558.7598
2010-09-01 13:35:00,34.48,34.5,34.47,34.48,30890.231391770205,21.3181,21.3305,21.3119,21.3181,30890.2314
2010-09-01 13:40:00,34.49,34.5,34.48,34.5,14362.247805767696,21.3243,21.3305,21.3181,21.3305,14362.2478
2010-09-01 13:45:00,34.49,34.5,34.48,34.5,39553.17451270945,21.3243,21.3305,21.3181,21.3305,39553.1745
2010-09-01 13:50:00,34.5,34.51,34.48,34.5,30662.259204377067,21.3305,21.3366,21.3181,21.3305,30662.2592
2010-09-01 13:55:00,34.5,34.5,34.46,34.49,21543.371708651543,21.3305,21.3305,21.3057,21.3243,21543.3717
2010-09-01 14:00:00,34.49,34.51,34.49,34.5,28496.52342414225,21.3243,21.3366,21.3243,21.3305,28496.5234
2010-09-01 14:05:00,34.5,34.55,34.5,34.5,53573.46403738744,21.3305,21.3614,21.3305,21.3305,53573.464
2010-09-01 14:10:00,34.5,34.51,34.44,34.46,34879.74467115012,21.3305,21.3366,21.2934,21.3057,34879.7447
2010-09-01 14:15:00,34.46,34.48,34.42,34.43,43200.729510999656,21.3057,21.3181,21.281,21.2872,43200.7295
2010-09-01 14:20:00,34.43,34.49,34.43,34.43,34309.81420266727,21.2872,21.3243,21.2872,21.2872,34309.8142
2010-09-01 14:25:00,34.44,34.48,34.42,34.47,23367.14920779665,21.2934,21.3181,21.281,21.3119,23367.1492
2010-09-01 14:30:00,34.48,34.49,34.44,34.45,44910.52091644819,21.3181,21.3243,21.2934,21.2995,44910.5209
2010-09-01 14:35:00,34.45,34.46,34.4,34.41,44340.59044796535,21.2995,21.3057,21.2686,21.2748,44340.5904
2010-09-01 14:40:00,34.41,34.44,34.41,34.42,49355.97857061439,21.2748,21.2934,21.2748,21.281,49355.9786
2010-09-01 14:45:00,34.42,34.43,34.39,34.42,26672.74592499715,21.281,21.2872,21.2624,21.281,26672.7459
2010-09-01 14:50:00,34.42,34.43,34.38,34.38,35563.661233329534,21.281,21.2872,21.2563,21.2563,35563.6612
2010-09-01 14:55:00,34.38,34.41,34.37,34.39,48900.034195828106,21.2563,21.2748,21.2501,21.2624,48900.0342
2010-09-01 15:00:00,34.39,34.42,34.36,34.41,57676.963410463926,21.2624,21.281,21.2439,21.2748,57676.9634
2010-09-01 15:05:00,34.42,34.45,34.41,34.44,43200.729510999656,21.281,21.2995,21.2748,21.2934,43200.7295
2010-09-01 15:10:00,34.45,34.49,34.44,34.49,63946.19856377522,21.2995,21.3243,21.2934,21.3243,63946.1986
2010-09-01 15:15:00,34.49,34.49,34.44,34.45,29066.4538926251,21.3243,21.3243,21.2934,21.2995,29066.4539
2010-09-01 15:20:00,34.44,34.47,34.41,34.42,47190.242790379576,21.2934,21.3119,21.2748,21.281,47190.2428
2010-09-01 15:25:00,34.42,34.43,34.38,34.43,39097.23013792317,21.281,21.2872,21.2563,21.2872,39097.2301
2010-09-01 15:30:00,34.43,34.45,34.42,34.45,81500.05699304685,21.2872,21.2995,21.281,21.2995,81500.057
2010-09-01 15:35:00,34.44,34.45,34.43,34.44,83665.79277328166,21.2934,21.2995,21.2872,21.2934,83665.7928
2010-09-01 15:40:00,34.45,34.49,34.45,34.48,101105.66510885672,21.2995,21.3243,21.2995,21.3181,101105.6651
2010-09-01 15:45:00,34.48,34.51,34.48,34.49,125156.73087883278,21.3181,21.3366,21.3181,21.3243,125156.7309
2010-09-01 15:50:00,34.5,34.52,34.49,34.5,148865.83836771917,21.3305,21.3428,21.3243,21.3305,148865.8384
2010-09-01 15:55:00,34.5,34.54,34.49,34.54,134161.63228086173,21.3305,21.3552,21.3243,21.3552,134161.6323
2010-09-02 09:30:00,34.6,34.67,34.41,34.48,57676.963410463926,21.3923,21.4356,21.2748,21.3181,57676.9634
2010-09-02 09:35:00,34.47,34.53,34.43,34.53,53687.450131084006,21.3119,21.349,21.2872,21.349,53687.4501
2010-09-02 09:40:00,34.52,34.55,34.47,34.54,62920.3237205061,21.3428,21.3614,21.3119,21.3552,62920.3237
2010-09-02 09:45:00,34.55,34.62,34.52,34.6,37843.38310726092,21.3614,21.4047,21.3428,21.3923,37843.3831
2010-09-02 09:50:00,34.62,34.66,34.62,34.66,38185.34138835062,21.4047,21.4294,21.4047,21.4294,38185.3414
2010-09-02 09:55:00,34.66,34.77,34.65,34.72,106918.95588738174,21.4294,21.4974,21.4232,21.4665,106918.9559
2010-09-02 10:00:00,34.73,34.8,34.71,34.71,52319.61700672518,21.4727,21.5159,21.4603,21.4603,52319.617
2010-09-02 10:05:00,34.72,34.76,34.71,34.71,28610.509517838826,21.4665,21.4912,21.4603,21.4603,28610.5095
2010-09-02 10:10:00,34.7,34.75,34.68,34.73,34993.73076484669,21.4541,21.485,21.4417,21.4727,34993.7308
2010-09-02 10:15:00,34.72,34.76,34.7,34.7,27470.64858087313,21.4665,21.4912,21.4541,21.4541,27470.6486
2010-09-02 10:20:00,34.71,34.74,34.68,34.71,11968.539838139746,21.4603,21.4788,21.4417,21.4603,11968.5398
2010-09-02 10:25:00,34.71,34.74,34.71,34.74,18237.77499145104,21.4603,21.4788,21.4603,21.4788,18237.775
2010-09-02 10:30:00,34.73,34.75,34.71,34.74,27470.64858087313,21.4727,21.485,21.4603,21.4788,27470.6486
2010-09-02 10:35:00,34.74,34.78,34.74,34.77,15046.16436794711,21.4788,21.5036,21.4788,21.4974,15046.1644
2010-09-02 10:40:00,34.77,34.78,34.72,34.73,34651.772483756984,21.4974,21.5036,21.4665,21.4727,34651.7725
2010-09-02 10:45:00,34.74,34.77,34.73,34.76,87655.30605266157,21.4788,21.4974,21.4727,21.4912,87655.3061
2010-09-02 10:50:00,34.76,34.8,34.76,34.78,24279.0379573692,21.4912,21.5159,21.4912,21.5036,24279.038
2010-09-02 10:55:00,34.78,34.82,34.78,34.78,23709.107488886355,21.5036,21.5283,21.5036,21.5036,23709.1075
2010-09-02 11:00:00,34.78,34.83,34.78,34.81,31574.147953949618,21.5036,21.5345,21.5036,21.5221,31574.148
2010-09-02 11:05:00,34.8,34.8,34.77,34.8,64972.07340704434,21.5159,21.5159,21.4974,21.5159,64972.0734
2010-09-02 11:10:00,34.79,34.79,34.74,34.74,16072.039211216232,21.5098,21.5098,21.4788,21.4788,16072.0392
2010-09-02 11:15:00,34.75,34.78,34.74,34.78,16527.98358600251,21.485,21.5036,21.4788,21.5036,16527.9836
2010-09-02 11:20:00,34.78,34.79,34.76,34.79,31802.120141342755,21.5036,21.5098,21.4912,21.5098,31802.1201
2010-09-02 11:25:00,34.79,34.79,34.77,34.77,44340.59044796535,21.5098,21.5098,21.4974,21.4974,44340.5904
2010-09-02 11:30:00,34.77,34.82,34.77,34.81,15274.136555340248,21.4974,21.5283,21.4974,21.5221,15274.1366
2010-09-02 11:35:00,34.81,34.81,34.78,34.79,17781.830616664767,21.5221,21.5221,21.5036,21.5098,17781.8306
2010-09-02 11:40:00,34.8,34.86,34.8,34.86,30320.30092328736,21.5159,21.553,21.5159,21.553,30320.3009
2010-09-02 11:45:00,34.86,34.87,34.84,34.86,22455.260458224097,21.553,21.5592,21.5407,21.553,22455.2605
2010-09-02 11:50:00,34.86,34.86,34.86,34.86,7181.123902883848,21.553,21.553,21.553,21.553,7181.1239
2010-09-02 11:55:00,34.86,34.86,34.84,34.84,11968.539838139746,21.553,21.553,21.5407,21.5407,11968.5398
2010-09-02 12:00:00,34.85,34.86,34.84,34.85,14932.178274250542,21.5469,21.553,21.5407,21.5469,14932.1783
2010-09-02 12:05:00,34.85,34.87,34.85,34.86,14932.178274250542,21.5469,21.5592,21.5469,21.553,14932.1783
2010-09-02 12:10:00,34.86,34.87,34.86,34.87,10600.70671378092,21.553,21.5592,21.553,21.5592,10600.7067
2010-09-02 12:15:00,34.88,34.88,34.84,34.85,17211.90014818192,21.5654,21.5654,21.5407,21.5469,17211.9001
2010-09-02 12:20:00,34.85,34.89,34.85,34.86,22569.246551920667,21.5469,21.5716,21.5469,21.553,22569.2466
2010-09-02 12:25:00,34.86,34.86,34.85,34.86,14932.178274250542,21.553,21.553,21.5469,21.553,14932.1783
2010-09-02 12:30:00,34.86,34.86,34.86,34.86,6269.235153311296,21.553,21.553,21.553,21.553,6269.2352
2010-09-02 12:35:00,34.86,34.89,34.86,34.89,12994.414681408867,21.553,21.5716,21.553,21.5716,12994.4147
2010-09-02 12:40:00,34.89,34.9,34.86,34.86,21315.399521258405,21.5716,21.5778,21.553,21.553,21315.3995
2010-09-02 12:45:00,34.86,34.87,34.85,34.86,7637.068277670124,21.553,21.5592,21.5469,21.553,7637.0683
2010-09-02 12:50:00,34.86,34.87,34.78,34.79,24279.0379573692,21.553,21.5592,21.5036,21.5098,24279.038
2010-09-02 12:55:00,34.78,34.83,34.78,34.81,13450.359056195144,21.5036,21.5345,21.5036,21.5221,13450.3591
2010-09-02 13:00:00,34.81,34.82,34.8,34.82,5357.346403738744,21.5221,21.5283,21.5159,21.5283,5357.3464
2010-09-02 13:05:00,34.83,34.84,34.83,34.83,5699.304684828451,21.5345,21.5407,21.5345,21.5345,5699.3047
2010-09-02 13:10:00,34.84,34.84,34.79,34.79,12538.470306622592,21.5407,21.5407,21.5098,21.5098,12538.4703
2010-09-02 13:15:00,34.8,34.81,34.78,34.78,21429.385614954976,21.5159,21.5221,21.5036,21.5036,21429.3856
2010-09-02 13:20:00,34.79,34.8,34.78,34.78,15388.122649036815,21.5098,21.5159,21.5036,21.5036,15388.1226
2010-09-02 13:25:00,34.77,34.78,34.77,34.78,7751.054371366693,21.4974,21.5036,21.4974,21.5036,7751.0544
2010-09-02 13:30:00,34.78,34.82,34.78,34.82,21999.31608343782,21.5036,21.5283,21.5036,21.5283,21999.3161
2010-09-02 13:35:00,34.82,34.83,34.8,34.81,9802.804057904936,21.5283,21.5345,21.5159,21.5221,9802.8041
2010-09-02 13:40:00,34.81,34.84,34.81,34.84,4787.415935255899,21.5221,21.5407,21.5221,21.5407,4787.4159
2010-09-02 13:45:00,34.84,34.84,34.82,34.83,10828.678901174057,21.5407,21.5407,21.5283,21.5345,10828.6789
2010-09-02 13:50:00,34.83,34.84,34.8,34.83,15844.067023823094,21.5345,21.5407,21.5159,21.5345,15844.067
2010-09-02 13:55:00,34.83,34.86,34.83,34.86,18237.77499145104,21.5345,21.553,21.5345,21.553,18237.775
2010-09-02 14:00:00,34.85,34.86,34.84,34.85,17211.90014818192,21.5469,21.553,21.5407,21.5469,17211.9001
2010-09-02 14:05:00,34.86,34.89,34.85,34.87,19491.6220221133,21.553,21.5716,21.5469,21.5592,19491.622
2010-09-02 14:10:00,34.88,34.93,34.86,34.92,24734.98233215548,21.5654,21.5963,21.553,21.5901,24734.9823
2010-09-02 14:15:00,34.92,34.93,34.86,34.91,33169.95326570159,21.5901,21.5963,21.553,21.584,33169.9533
2010-09-02 14:20:00,34.91,34.93,34.87,34.87,24734.98233215548,21.584,21.5963,21.5592,21.5592,24734.9823
2010-09-02 14:25:00,34.87,34.88,34.84,34.84,15502.108742733386,21.5592,21.5654,21.5407,21.5407,15502.1087
2010-09-02 14:30:00,34.85,34.86,34.84,34.85,26558.75983130058,21.5469,21.553,21.5407,21.5469,26558.7598
2010-09-02 14:35:00,34.85,34.88,34.84,34.87,35335.68904593639,21.5469,21.5654,21.5407,21.5592,35335.689
2010-09-02 14:40:00,34.87,34.88,34.82,34.83,24507.01014476234,21.5592,21.5654,21.5283,21.5345,24507.0101
2010-09-02 14:45:00,34.82,34.83,34.77,34.78,26444.773737604013,21.5283,21.5345,21.4974,21.5036,26444.7737
2010-09-02 14:50:00,34.79,34.79,34.75,34.76,60754.58794027129,21.5098,21.5098,21.485,21.4912,60754.5879
2010-09-02 14:55:00,34.75,34.77,34.73,34.73,43656.67388578594,21.485,21.4974,21.4727,21.4727,43656.6739
2010-09-02 15:00:00,34.74,34.74,34.71,34.71,70329.41981078309,21.4788,21.4788,21.4603,21.4603,70329.4198
2010-09-02 15:05:00,34.71,34.72,34.71,34.71,42630.79904251681,21.4603,21.4665,21.4603,21.4603,42630.799
2010-09-02 15:10:00,34.71,34.72,34.7,34.71,99851.81807819448,21.4603,21.4665,21.4541,21.4603,99851.8181
2010-09-02 15:15:00,34.71,34.73,34.71,34.72,23823.09358258293,21.4603,21.4727,21.4603,21.4665,23823.0936
2010-09-02 15:20:00,34.71,34.74,34.71,34.71,56195.14419240853,21.4603,21.4788,21.4603,21.4603,56195.1442
2010-09-02 15:25:00,34.71,34.71,34.7,34.71,48444.08982104183,21.4603,21.4603,21.4541,21.4603,48444.0898
2010-09-02 15:30:00,34.71,34.72,34.7,34.71,94836.42995554542,21.4603,21.4665,21.4541,21.4603,94836.43
2010-09-02 15:35:00,34.71,34.73,34.7,34.71,81500.05699304685,21.4603,21.4727,21.4541,21.4603,81500.057
2010-09-02 15:40:00,34.71,34.74,34.71,34.73,47874.159352558985,21.4603,21.4788,21.4603,21.4727,47874.1594
2010-09-02 15:45:00,34.73,34.8,34.73,34.78,161632.28086173488,21.4727,21.5159,21.4727,21.5036,161632.2809
2010-09-02 15:50:00,34.78,34.79,34.77,34.78,125042.7447851362,21.5036,21.5098,21.4974,21.5036,125042.7448
2010-09-02 15:55:00,34.78,34.82,34.77,34.82,124814.77259774308,21.5036,21.5283,21.4974,21.5283,124814.7726
2010-09-03 09:30:00,35.21,35.5,35.07,35.23,177932.29226034423,21.7694,21.9487,21.6829,21.7818,177932.2923
2010-09-03 09:35:00,35.24,35.29,35.21,35.29,90504.9583950758,21.788,21.8189,21.7694,21.8189,90504.9584
2010-09-03 09:40:00,35.29,35.36,35.28,35.3,84121.73714806794,21.8189,21.8622,21.8127,21.8251,84121.7371
2010-09-03 09:45:00,35.3,35.36,35.3,35.32,100079.7902655876,21.8251,21.8622,21.8251,21.8374,100079.7903
2010-09-03 09:50:00,35.32,35.34,35.29,35.33,55625.21372392568,21.8374,21.8498,21.8189,21.8436,55625.2137
2010-09-03 09:55:00,35.32,35.35,35.29,35.32,46848.28450928986,21.8374,21.856,21.8189,21.8374,46848.2845
2010-09-03 10:00:00,35.31,35.36,35.22,35.31,143280.51977658726,21.8313,21.8622,21.7756,21.8313,143280.5198
2010-09-03 10:05:00,35.29,35.3,35.21,35.21,160948.36429955543,21.8189,21.8251,21.7694,21.7694,160948.3643
2010-09-03 10:10:00,35.22,35.23,35.14,35.16,60868.57403396786,21.7756,21.7818,21.7262,21.7385,60868.574
2010-09-03 10:15:00,35.16,35.21,35.07,35.17,88567.19480223412,21.7385,21.7694,21.6829,21.7447,88567.1948
2010-09-03 10:20:00,35.18,35.23,35.18,35.18,48672.06200843497,21.7509,21.7818,21.7509,21.7509,48672.062
2010-09-03 10:25:00,35.18,35.19,35.1,35.13,70671.37809187279,21.7509,21.7571,21.7014,21.72,70671.3781
2010-09-03 10:30:00,35.14,35.14,35.04,35.07,67821.72574945856,21.7262,21.7262,21.6643,21.6829,67821.7257
2010-09-03 10:35:00,35.07,35.11,35.04,35.1,59044.79653482275,21.6829,21.7076,21.6643,21.7014,59044.7965
2010-09-03 10:40:00,35.09,35.14,35.08,35.13,28268.55123674912,21.6952,21.7262,21.6891,21.72,28268.5512
2010-09-03 10:45:00,35.13,35.15,35.11,35.14,24734.98233215548,21.72,21.7323,21.7076,21.7262,24734.9823
2010-09-03 10:50:00,35.13,35.14,35.07,35.07,25076.940613245184,21.72,21.7262,21.6829,21.6829,25076.9406
2010-09-03 10:55:00,35.07,35.11,35.04,35.11,32258.06451612904,21.6829,21.7076,21.6643,21.7076,32258.0645
2010-09-03 11:00:00,35.1,35.1,35.05,35.07,20859.45514647213,21.7014,21.7014,21.6705,21.6829,20859.4551
2010-09-03 11:05:00,35.07,35.09,35.07,35.09,28952.46779892853,21.6829,21.6952,21.6829,21.6952,28952.4678
2010-09-03 11:10:00,35.08,35.11,35.05,35.1,29180.439986321668,21.6891,21.7076,21.6705,21.7014,29180.44
2010-09-03 11:15:00,35.11,35.18,35.11,35.18,19833.58030320301,21.7076,21.7509,21.7076,21.7509,19833.5803
2010-09-03 11:20:00,35.17,35.18,35.14,35.14,29408.41217371481,21.7447,21.7509,21.7262,21.7262,29408.4122
2010-09-03 11:25:00,35.15,35.18,35.14,35.14,27128.690299783422,21.7323,21.7509,21.7262,21.7262,27128.6903
2010-09-03 11:30:00,35.14,35.18,35.14,35.16,28268.55123674912,21.7262,21.7509,21.7262,21.7385,28268.5512
2010-09-03 11:35:00,35.15,35.15,35.12,35.13,26900.71811239029,21.7323,21.7323,21.7138,21.72,26900.7181
2010-09-03 11:40:00,35.13,35.14,35.12,35.14,31346.17576655648,21.72,21.7262,21.7138,21.7262,31346.1758
2010-09-03 11:45:00,35.14,35.14,35.09,35.1,20403.51077168585,21.7262,21.7262,21.6952,21.7014,20403.5108
2010-09-03 11:50:00,35.09,35.09,35.06,35.07,16300.01139860937,21.6952,21.6952,21.6767,21.6829,16300.0114
2010-09-03 11:55:00,35.08,35.1,35.07,35.07,32372.0506098256,21.6891,21.7014,21.6829,21.6829,32372.0506
2010-09-03 12:00:00,35.07,35.07,35.03,35.05,14932.178274250542,21.6829,21.6829,21.6581,21.6705,14932.1783
2010-09-03 12:05:00,35.06,35.06,35.03,35.04,17667.844522968197,21.6767,21.6767,21.6581,21.6643,17667.8445
2010-09-03 12:10:00,35.04,35.05,35.02,35.05,6155.249059614727,21.6643,21.6705,21.652,21.6705,6155.2491
2010-09-03 12:15:00,35.05,35.05,35.02,35.03,4901.402028952468,21.6705,21.6705,21.652,21.6581,4901.402
2010-09-03 12:20:00,35.03,35.04,35.02,35.02,26558.75983130058,21.6581,21.6643,21.652,21.652,26558.7598
2010-09-03 12:25:00,35.03,35.03,35.0,35.03,18693.71936623732,21.6581,21.6581,21.6396,21.6581,18693.7194
2010-09-03 12:30:00,35.02,35.06,35.02,35.05,61780.46278354041,21.652,21.6767,21.652,21.6705,61780.4628
2010-09-03 12:35:00,35.05,35.09,35.05,35.07,90163.0001139861,21.6705,21.6952,21.6705,21.6829,90163.0001
2010-09-03 12:40:00,35.08,35.08,35.07,35.07,21201.41342756184,21.6891,21.6891,21.6829,21.6829,21201.4134
2010-09-03 12:45:00,35.07,35.07,35.04,35.04,23709.107488886355,21.6829,21.6829,21.6643,21.6643,23709.1075
2010-09-03 12:50:00,35.05,35.05,35.02,35.02,37387.43873247464,21.6705,21.6705,21.652,21.652,37387.4387
2010-09-03 12:55:00,35.02,35.07,35.02,35.06,49925.909039097234,21.652,21.6829,21.652,21.6767,49925.909
2010-09-03 13:00:00,35.06,35.07,35.06,35.06,32600.02279721874,21.6767,21.6829,21.6767,21.6767,32600.0228
2010-09-03 13:05:00,35.06,35.06,35.04,35.05,8206.998746152969,21.6767,21.6767,21.6643,21.6705,8206.9987
2010-09-03 13:10:00,35.04,35.05,35.03,35.04,16300.01139860937,21.6643,21.6705,21.6581,21.6643,16300.0114
2010-09-03 13:15:00,35.04,35.04,35.01,35.02,17667.844522968197,21.6643,21.6643,21.6458,21.652,17667.8445
2010-09-03 13:20:00,35.02,35.03,35.0,35.03,27128.690299783422,21.652,21.6581,21.6396,21.6581,27128.6903
2010-09-03 13:25:00,35.02,35.03,35.0,35.0,20517.496865382425,21.652,21.6581,21.6396,21.6396,20517.4969
2010-09-03 13:30:00,35.0,35.03,35.0,35.02,15160.15046164368,21.6396,21.6581,21.6396,21.652,15160.1505
2010-09-03 13:35:00,35.02,35.04,35.02,35.04,50153.88122649037,21.652,21.6643,21.652,21.6643,50153.8812
2010-09-03 13:40:00,35.04,35.04,35.03,35.04,18807.705459933888,21.6643,21.6643,21.6581,21.6643,18807.7055
2010-09-03 13:45:00,35.04,35.04,35.02,35.03,23253.16311410008,21.6643,21.6643,21.652,21.6581,23253.1631
2010-09-03 13:50:00,35.03,35.04,35.03,35.03,23253.16311410008,21.6581,21.6643,21.6581,21.6581,23253.1631
2010-09-03 13:55:00,35.04,35.05,35.03,35.05,29294.42608001824,21.6643,21.6705,21.6581,21.6705,29294.4261
2010-09-03 14:00:00,35.05,35.05,35.03,35.05,43314.71560469623,21.6705,21.6705,21.6581,21.6705,43314.7156
2010-09-03 14:05:00,35.05,35.06,35.04,35.05,18465.74717884418,21.6705,21.6767,21.6643,21.6705,18465.7472
2010-09-03 14:10:00,35.05,35.06,35.01,35.06,49697.93685170409,21.6705,21.6767,21.6458,21.6767,49697.9369
2010-09-03 14:15:00,35.06,35.07,35.05,35.06,35677.647327026105,21.6767,21.6829,21.6705,21.6767,35677.6473
2010-09-03 14:20:00,35.07,35.07,35.06,35.07,21315.399521258405,21.6829,21.6829,21.6767,21.6829,21315.3995
2010-09-03 14:25:00,35.07,35.07,35.04,35.05,20061.552490596147,21.6829,21.6829,21.6643,21.6705,20061.5525
2010-09-03 14:30:00,35.04,35.06,35.04,35.05,36931.49435768836,21.6643,21.6767,21.6643,21.6705,36931.4944
2010-09-03 14:35:00,35.06,35.07,35.02,35.04,58816.82434742962,21.6767,21.6829,21.652,21.6643,58816.8243
2010-09-03 14:40:00,35.04,35.06,35.03,35.05,21087.427333865267,21.6643,21.6767,21.6581,21.6705,21087.4273
2010-09-03 14:45:00,35.05,35.05,35.0,35.0,15160.15046164368,21.6705,21.6705,21.6396,21.6396,15160.1505
2010-09-03 14:50:00,35.0,35.02,35.0,35.0,15046.16436794711,21.6396,21.652,21.6396,21.6396,15046.1644
2010-09-03 14:55:00,35.0,35.0,34.98,34.99,29864.356548501084,21.6396,21.6396,21.6272,21.6334,29864.3565
2010-09-03 15:00:00,34.99,35.0,34.98,34.99,25874.843269121167,21.6334,21.6396,21.6272,21.6334,25874.8433
2010-09-03 15:05:00,35.0,35.0,34.97,34.98,51977.65872563548,21.6396,21.6396,21.621,21.6272,51977.6587
2010-09-03 15:10:00,34.97,35.0,34.97,34.97,48672.06200843497,21.621,21.6396,21.621,21.621,48672.062
2010-09-03 15:15:00,34.98,34.99,34.96,34.98,23481.135301493217,21.6272,21.6334,21.6149,21.6272,23481.1353
2010-09-03 15:20:00,34.99,35.01,34.99,35.0,37159.4665450815,21.6334,21.6458,21.6334,21.6396,37159.4665
2010-09-03 15:25:00,35.0,35.02,34.97,35.0,67137.80918727916,21.6396,21.652,21.621,21.6396,67137.8092
2010-09-03 15:30:00,35.0,35.02,34.97,34.97,47532.20107146928,21.6396,21.652,21.621,21.621,47532.2011
2010-09-03 15:35:00,34.98,35.01,34.97,34.99,61780.46278354041,21.6272,21.6458,21.621,21.6334,61780.4628
2010-09-03 15:40:00,35.0,35.07,34.99,35.07,118887.49572552148,21.6396,21.6829,21.6334,21.6829,118887.4957
2010-09-03 15:45:00,35.07,35.12,35.06,35.09,66453.89262509973,21.6829,21.7138,21.6767,21.6952,66453.8926
2010-09-03 15:50:00,35.09,35.12,35.09,35.09,125726.66134731565,21.6952,21.7138,21.6952,21.6952,125726.6613
2010-09-03 15:55:00,35.1,35.16,35.07,35.16,194802.23412743644,21.7014,21.7385,21.6829,21.7385,194802.2341
2010-09-07 09:30:00,35.14,35.14,34.96,35.01,47532.20107146928,21.7262,21.7262,21.6149,21.6458,47532.2011
2010-09-07 09:35:00,35.0,35.04,34.92,35.02,46620.31232189673,21.6396,21.6643,21.5901,21.652,46620.3123
2010-09-07 09:40:00,35.01,35.07,34.99,35.07,45252.4791975379,21.6458,21.6829,21.6334,21.6829,45252.4792
2010-09-07 09:45:00,35.07,35.08,35.0,35.0,57107.03294198108,21.6829,21.6891,21.6396,21.6396,57107.0329
2010-09-07 09:50:00,35.0,35.0,34.93,34.96,58588.85216003648,21.6396,21.6396,21.5963,21.6149,58588.8522
2010-09-07 09:55:00,34.97,34.98,34.89,34.89,48102.131539952126,21.621,21.6272,21.5716,21.5716,48102.1315
2010-09-07 10:00:00,34.89,34.92,34.87,34.92,46050.381853413885,21.5716,21.5901,21.5592,21.5901,46050.3819
2010-09-07 10:05:00,34.92,34.95,34.88,34.94,26330.787643907443,21.5901,21.6087,21.5654,21.6025,26330.7876
2010-09-07 10:10:00,34.94,34.95,34.91,34.95,20061.552490596147,21.6025,21.6087,21.584,21.6087,20061.5525
2010-09-07 10:15:00,34.94,34.97,34.93,34.96,41946.8824803374,21.6025,21.621,21.5963,21.6149,41946.8825
2010-09-07 10:20:00,34.96,34.97,34.91,34.96,42060.86857403397,21.6149,21.621,21.584,21.6149,42060.8686
2010-09-07 10:25:00,34.96,35.0,34.95,34.98,30776.245298073634,21.6149,21.6396,21.6087,21.6272,30776.2453
2010-09-07 10:30:00,34.97,34.98,34.94,34.97,26330.787643907443,21.621,21.6272,21.6025,21.621,26330.7876
2010-09-07 10:35:00,34.97,34.99,34.94,34.99,30434.28701698393,21.621,21.6334,21.6025,21.6334,30434.287
2010-09-07 10:40:00,34.99,34.99,34.96,34.98,18921.69155363046,21.6334,21.6334,21.6149,21.6272,18921.6916
2010-09-07 10:45:00,34.98,34.99,34.96,34.96,15844.067023823094,21.6272,21.6334,21.6149,21.6149,15844.067
2010-09-07 10:50:00,34.96,34.97,34.91,34.91,17439.87233557506,21.6149,21.621,21.584,21.584,17439.8723
2010-09-07 10:55:00,34.91,34.96,34.91,34.95,19035.677647327026,21.584,21.6149,21.584,21.6087,19035.6776
2010-09-07 11:00:00,34.95,34.96,34.91,34.91,23025.190926706942,21.6087,21.6149,21.584,21.584,23025.1909
2010-09-07 11:05:00,34.91,34.93,34.89,34.91,18579.73327254075,21.584,21.5963,21.5716,21.584,18579.7333
2010-09-07 11:10:00,34.9,34.92,34.88,34.92,20517.496865382425,21.5778,21.5901,21.5654,21.5901,20517.4969
2010-09-07 11:15:00,34.93,34.93,34.9,34.93,24279.0379573692,21.5963,21.5963,21.5778,21.5963,24279.038
2010-09-07 11:20:00,34.94,35.0,34.94,34.98,20175.53858429272,21.6025,21.6396,21.6025,21.6272,20175.5386
2010-09-07 11:25:00,34.97,35.0,34.96,35.0,13564.345149891711,21.621,21.6396,21.6149,21.6396,13564.3451
2010-09-07 11:30:00,34.99,35.01,34.96,34.96,25646.87108172803,21.6334,21.6458,21.6149,21.6149,25646.8711
2010-09-07 11:35:00,34.96,34.96,34.93,34.94,18123.788897754475,21.6149,21.6149,21.5963,21.6025,18123.7889
2010-09-07 11:40:00,34.93,34.93,34.92,34.92,17211.90014818192,21.5963,21.5963,21.5901,21.5901,17211.9001
2010-09-07 11:45:00,34.92,34.93,34.9,34.92,15046.16436794711,21.5901,21.5963,21.5778,21.5901,15046.1644
2010-09-07 11:50:00,34.92,34.94,34.9,34.92,28040.57904935598,21.5901,21.6025,21.5778,21.5901,28040.579
2010-09-07 11:55:00,34.91,34.98,34.91,34.98,29408.41217371481,21.584,21.6272,21.584,21.6272,29408.4122
2010-09-07 12:00:00,34.97,34.97,34.94,34.95,11398.609369656902,21.621,21.621,21.6025,21.6087,11398.6094
2010-09-07 12:05:00,34.96,34.99,34.96,34.97,10942.664994870624,21.6149,21.6334,21.6149,21.621,10942.665
2010-09-07 12:10:00,34.97,34.98,34.96,34.97,9916.790151601504,21.621,21.6272,21.6149,21.621,9916.7902
2010-09-07 12:15:00,34.96,34.98,34.96,34.98,9004.901402028952,21.6149,21.6272,21.6149,21.6272,9004.9014
2010-09-07 12:20:00,34.97,34.98,34.91,34.92,21087.427333865267,21.621,21.6272,21.584,21.5901,21087.4273
2010-09-07 12:25:00,34.93,34.93,34.9,34.92,21087.427333865267,21.5963,21.5963,21.5778,21.5901,21087.4273
2010-09-07 12:30:00,34.91,34.92,34.87,34.9,34309.81420266727,21.584,21.5901,21.5592,21.5778,34309.8142
2010-09-07 12:35:00,34.89,34.89,34.87,34.87,39097.23013792317,21.5716,21.5716,21.5592,21.5592,39097.2301
2010-09-07 12:40:00,34.87,34.94,34.87,34.93,28154.565143052547,21.5592,21.6025,21.5592,21.5963,28154.5651
2010-09-07 12:45:00,34.93,34.94,34.91,34.92,13906.30343098142,21.5963,21.6025,21.584,21.5901,13906.3034
2010-09-07 12:50:00,34.92,34.92,34.9,34.91,10486.72062008435,21.5901,21.5901,21.5778,21.584,10486.7206
2010-09-07 12:55:00,34.91,34.91,34.87,34.89,17439.87233557506,21.584,21.584,21.5592,21.5716,17439.8723
2010-09-07 13:00:00,34.89,34.9,34.87,34.88,11854.553744443176,21.5716,21.5778,21.5592,21.5654,11854.5537
2010-09-07 13:05:00,34.88,34.88,34.87,34.88,12082.525931836317,21.5654,21.5654,21.5592,21.5654,12082.5259
2010-09-07 13:10:00,34.89,34.89,34.88,34.88,5813.29077852502,21.5716,21.5716,21.5654,21.5654,5813.2908
2010-09-07 13:15:00,34.89,34.91,34.85,34.85,23253.16311410008,21.5716,21.584,21.5469,21.5469,23253.1631
2010-09-07 13:20:00,34.84,34.88,34.83,34.85,82069.9874615297,21.5407,21.5654,21.5345,21.5469,82069.9875
2010-09-07 13:25:00,34.86,34.86,34.81,34.83,25760.8571754246,21.553,21.553,21.5221,21.5345,25760.8572
2010-09-07 13:30:00,34.82,34.88,34.82,34.88,24279.0379573692,21.5283,21.5654,21.5283,21.5654,24279.038
2010-09-07 13:35:00,34.87,34.88,34.86,34.86,24165.05186367264,21.5592,21.5654,21.553,21.553,24165.0519
2010-09-07 13:40:00,34.86,34.87,34.84,34.84,9460.84577681523,21.553,21.5592,21.5407,21.5407,9460.8458
2010-09-07 13:45:00,34.84,34.86,34.83,34.85,14818.192180553971,21.5407,21.553,21.5345,21.5469,14818.1922
2010-09-07 13:50:00,34.86,34.88,34.86,34.88,10828.678901174057,21.553,21.5654,21.553,21.5654,10828.6789
2010-09-07 13:55:00,34.88,34.93,34.88,34.92,17097.914054485354,21.5654,21.5963,21.5654,21.5901,17097.9141
2010-09-07 14:00:00,34.92,34.92,34.9,34.91,6155.249059614727,21.5901,21.5901,21.5778,21.584,6155.2491
2010-09-07 14:05:00,34.91,34.92,34.89,34.89,7067.137809187279,21.584,21.5901,21.5716,21.5716,7067.1378
2010-09-07 14:10:00,34.89,34.92,34.89,34.92,14476.233899464263,21.5716,21.5901,21.5716,21.5901,14476.2339
2010-09-07 14:15:00,34.92,34.95,34.91,34.91,36703.522170295226,21.5901,21.6087,21.584,21.584,36703.5222
2010-09-07 14:20:00,34.92,34.93,34.9,34.92,14476.233899464263,21.5901,21.5963,21.5778,21.5901,14476.2339
2010-09-07 14:25:00,34.92,34.93,34.88,34.88,15730.080930126524,21.5901,21.5963,21.5654,21.5654,15730.0809
2010-09-07 14:30:00,34.88,34.89,34.86,34.87,13678.331243588282,21.5654,21.5716,21.553,21.5592,13678.3312
2010-09-07 14:35:00,34.87,34.9,34.85,34.86,30776.245298073634,21.5592,21.5778,21.5469,21.553,30776.2453
2010-09-07 14:40:00,34.85,34.87,34.85,34.87,14248.261712071127,21.5469,21.5592,21.5469,21.5592,14248.2617
2010-09-07 14:45:00,34.87,34.88,34.87,34.88,15388.122649036815,21.5592,21.5654,21.5592,21.5654,15388.1226
2010-09-07 14:50:00,34.87,34.89,34.87,34.87,17439.87233557506,21.5592,21.5716,21.5592,21.5592,17439.8723
2010-09-07 14:55:00,34.86,34.86,34.8,34.81,36703.522170295226,21.553,21.553,21.5159,21.5221,36703.5222
2010-09-07 15:00:00,34.81,34.85,34.79,34.84,22683.23264561724,21.5221,21.5469,21.5098,21.5407,22683.2326
2010-09-07 15:05:00,34.85,34.85,34.8,34.83,34537.78639006041,21.5469,21.5469,21.5159,21.5345,34537.7864
2010-09-07 15:10:00,34.83,34.86,34.83,34.85,27926.59295565941,21.5345,21.553,21.5345,21.5469,27926.593
2010-09-07 15:15:00,34.85,34.87,34.83,34.86,30206.31482959079,21.5469,21.5592,21.5345,21.553,30206.3148
2010-09-07 15:20:00,34.87,34.87,34.86,34.86,28382.537330445684,21.5592,21.5592,21.553,21.553,28382.5373
2010-09-07 15:25:00,34.86,34.86,34.81,34.85,38299.32748204719,21.553,21.553,21.5221,21.5469,38299.3275
2010-09-07 15:30:00,34.86,34.86,34.81,34.82,36019.60560811581,21.553,21.553,21.5221,21.5283,36019.6056
2010-09-07 15:35:00,34.83,34.88,34.82,34.87,103727.3452638778,21.5345,21.5654,21.5283,21.5592,103727.3453
2010-09-07 15:40:00,34.87,34.91,34.86,34.89,46392.34013450359,21.5592,21.584,21.553,21.5716,46392.3401
2010-09-07 15:45:00,34.89,34.9,34.85,34.85,50723.811694973214,21.5716,21.5778,21.5469,21.5469,50723.8117
2010-09-07 15:50:00,34.85,34.86,34.78,34.78,85375.58417873019,21.5469,21.553,21.5036,21.5036,85375.5842
2010-09-07 15:55:00,34.78,34.83,34.78,34.82,189216.9155363046,21.5036,21.5345,21.5036,21.5283,189216.9155
2010-09-08 09:30:00,34.61,34.61,34.45,34.56,47418.21497777271,21.5819,21.5819,21.4821,21.5507,47418.215
2010-09-08 09:35:00,34.56,34.64,34.5,34.62,40579.04935597857,21.5507,21.6006,21.5133,21.5882,40579.0494
2010-09-08 09:40:00,34.63,34.67,34.57,34.63,68619.62840533454,21.5944,21.6193,21.557,21.5944,68619.6284
2010-09-08 09:45:00,34.63,34.65,34.6,34.64,16869.941867092213,21.5944,21.6069,21.5757,21.6006,16869.9419
2010-09-08 09:50:00,34.64,34.64,34.58,34.61,29066.4538926251,21.6006,21.6006,21.5632,21.5819,29066.4539
2010-09-08 09:55:00,34.61,34.68,34.61,34.68,26444.773737604013,21.5819,21.6256,21.5819,21.6256,26444.7737
2010-09-08 10:00:00,34.67,34.73,34.67,34.72,34879.74467115012,21.6193,21.6567,21.6193,21.6505,34879.7447
2010-09-08 10:05:00,34.73,34.76,34.66,34.68,46050.381853413885,21.6567,21.6755,21.6131,21.6256,46050.3819
2010-09-08 10:10:00,34.68,34.74,34.66,34.72,24848.968425852046,21.6256,21.663,21.6131,21.6505,24848.9684
2010-09-08 10:15:00,34.72,34.75,34.7,34.7,40351.07716858544,21.6505,21.6692,21.638,21.638,40351.0772
2010-09-08 10:20:00,34.7,34.72,34.7,34.72,35791.63342072268,21.638,21.6505,21.638,21.6505,35791.6334
2010-09-08 10:25:00,34.72,34.76,34.71,34.74,19377.635928416734,21.6505,21.6755,21.6443,21.663,19377.6359
2010-09-08 10:30:00,34.73,34.79,34.71,34.75,26900.71811239029,21.6567,21.6942,21.6443,21.6692,26900.7181
2010-09-08 10:35:00,34.75,34.79,34.75,34.79,18237.77499145104,21.6692,21.6942,21.6692,21.6942,18237.775
2010-09-08 10:40:00,34.79,34.79,34.78,34.78,19377.635928416734,21.6942,21.6942,21.6879,21.6879,19377.6359
2010-09-08 10:45:00,34.78,34.78,34.75,34.76,9004.901402028952,21.6879,21.6879,21.6692,21.6755,9004.9014
2010-09-08 10:50:00,34.76,34.81,34.76,34.8,33625.89764048786,21.6755,21.7066,21.6755,21.7004,33625.8976
2010-09-08 10:55:00,34.8,34.81,34.79,34.79,15730.080930126524,21.7004,21.7066,21.6942,21.6942,15730.0809
2010-09-08 11:00:00,34.78,34.85,34.78,34.84,30776.245298073634,21.6879,21.7316,21.6879,21.7253,30776.2453
2010-09-08 11:05:00,34.84,34.84,34.8,34.81,46734.2984155933,21.7253,21.7253,21.7004,21.7066,46734.2984
2010-09-08 11:10:00,34.81,34.85,34.8,34.81,18465.74717884418,21.7066,21.7316,21.7004,21.7066,18465.7472
2010-09-08 11:15:00,34.81,34.82,34.78,34.82,35335.68904593639,21.7066,21.7129,21.6879,21.7129,35335.689
2010-09-08 11:20:00,34.81,34.82,34.78,34.8,20859.45514647213,21.7066,21.7129,21.6879,21.7004,20859.4551
2010-09-08 11:25:00,34.79,34.79,34.77,34.77,13222.386868802008,21.6942,21.6942,21.6817,21.6817,13222.3869
2010-09-08 11:30:00,34.78,34.78,34.77,34.78,18693.71936623732,21.6879,21.6879,21.6817,21.6879,18693.7194
2010-09-08 11:35:00,34.78,34.78,34.71,34.71,12538.470306622592,21.6879,21.6879,21.6443,21.6443,12538.4703
2010-09-08 11:40:00,34.71,34.72,34.71,34.71,17667.844522968197,21.6443,21.6505,21.6443,21.6443,17667.8445
2010-09-08 11:45:00,34.71,34.75,34.71,34.75,21999.31608343782,21.6443,21.6692,21.6443,21.6692,21999.3161
2010-09-08 11:50:00,34.74,34.76,34.72,34.72,56993.04684828451,21.663,21.6755,21.6505,21.6505,56993.0468
2010-09-08 11:55:00,34.73,34.76,34.71,34.76,24848.968425852046,21.6567,21.6755,21.6443,21.6755,24848.9684
2010-09-08 12:00:00,34.76,34.77,34.75,34.77,16072.039211216232,21.6755,21.6817,21.6692,21.6817,16072.0392
2010-09-08 12:05:00,34.77,34.78,34.76,34.78,16755.955773395646,21.6817,21.6879,21.6755,21.6879,16755.9558
2010-09-08 12:10:00,34.78,34.78,34.75,34.78,20745.469052775563,21.6879,21.6879,21.6692,21.6879,20745.4691
2010-09-08 12:15:00,34.78,34.8,34.78,34.79,14590.219993160834,21.6879,21.7004,21.6879,21.6942,14590.22
2010-09-08 12:20:00,34.79,34.85,34.79,34.85,16413.997492305938,21.6942,21.7316,21.6942,21.7316,16413.9975
2010-09-08 12:25:00,34.84,34.89,34.83,34.89,27926.59295565941,21.7253,21.7565,21.7191,21.7565,27926.593
2010-09-08 12:30:00,34.89,34.89,34.87,34.89,24620.99623845891,21.7565,21.7565,21.744,21.7565,24620.9962
2010-09-08 12:35:00,34.89,34.93,34.89,34.92,28040.57904935598,21.7565,21.7815,21.7565,21.7752,28040.579
2010-09-08 12:40:00,34.92,34.97,34.91,34.95,45822.40966602074,21.7752,21.8064,21.769,21.7939,45822.4097
2010-09-08 12:45:00,34.94,34.98,34.94,34.94,17439.87233557506,21.7877,21.8126,21.7877,21.7877,17439.8723
2010-09-08 12:50:00,34.95,34.95,34.93,34.94,2621.680155021088,21.7939,21.7939,21.7815,21.7877,2621.6802
2010-09-08 12:55:00,34.94,34.94,34.92,34.92,5927.276872221589,21.7877,21.7877,21.7752,21.7752,5927.2769
2010-09-08 13:00:00,34.92,34.92,34.89,34.89,4445.457654166192,21.7752,21.7752,21.7565,21.7565,4445.4577
2010-09-08 13:05:00,34.9,34.9,34.86,34.87,7979.026558759831,21.7628,21.7628,21.7378,21.744,7979.0266
2010-09-08 13:10:00,34.87,34.87,34.86,34.86,4217.485466773053,21.744,21.744,21.7378,21.7378,4217.4855
2010-09-08 13:15:00,34.86,34.86,34.84,34.84,9118.88749572552,21.7378,21.7378,21.7253,21.7253,9118.8875
2010-09-08 13:20:00,34.84,34.89,34.84,34.88,12880.428587712298,21.7253,21.7565,21.7253,21.7503,12880.4286
2010-09-08 13:25:00,34.88,34.9,34.87,34.89,10714.692807477488,21.7503,21.7628,21.744,21.7565,10714.6928
2010-09-08 13:30:00,34.89,34.93,34.89,34.92,15274.136555340248,21.7565,21.7815,21.7565,21.7752,15274.1366
2010-09-08 13:35:00,34.92,34.92,34.87,34.87,8890.915308332384,21.7752,21.7752,21.744,21.744,8890.9153
2010-09-08 13:40:00,34.86,34.87,34.79,34.79,22797.218739313805,21.7378,21.744,21.6942,21.6942,22797.2187
2010-09-08 13:45:00,34.79,34.82,34.77,34.82,21543.371708651543,21.6942,21.7129,21.6817,21.7129,21543.3717
2010-09-08 13:50:00,34.81,34.84,34.8,34.82,13792.317337284852,21.7066,21.7253,21.7004,21.7129,13792.3173
2010-09-08 13:55:00,34.83,34.85,34.79,34.84,13906.30343098142,21.7191,21.7316,21.6942,21.7253,13906.3034
2010-09-08 14:00:00,34.84,34.84,34.76,34.78,29180.439986321668,21.7253,21.7253,21.6755,21.6879,29180.44
2010-09-08 14:05:00,34.78,34.82,34.77,34.78,20403.51077168585,21.6879,21.7129,21.6817,21.6879,20403.5108
2010-09-08 14:10:00,34.78,34.82,34.76,34.82,15730.080930126524,21.6879,21.7129,21.6755,21.7129,15730.0809
2010-09-08 14:15:00,34.82,34.84,34.8,34.83,14704.206086857404,21.7129,21.7253,21.7004,21.7191,14704.2061
2010-09-08 14:20:00,34.82,34.86,34.82,34.86,13108.400775105438,21.7129,21.7378,21.7129,21.7378,13108.4008
2010-09-08 14:25:00,34.86,34.86,34.84,34.84,8434.970933546107,21.7378,21.7378,21.7253,21.7253,8434.9709
2010-09-08 14:30:00,34.83,34.86,34.82,34.84,12652.45640031916,21.7191,21.7378,21.7129,21.7253,12652.4564
2010-09-08 14:35:00,34.85,34.86,34.83,34.83,8776.929214635815,21.7316,21.7378,21.7191,21.7191,8776.9292
2010-09-08 14:40:00,34.84,34.89,34.84,34.87,19035.677647327026,21.7253,21.7565,21.7253,21.744,19035.6776
2010-09-08 14:45:00,34.87,34.88,34.86,34.87,12082.525931836317,21.744,21.7503,21.7378,21.744,12082.5259
2010-09-08 14:50:00,34.87,34.88,34.86,34.86,14020.28952467799,21.744,21.7503,21.7378,21.7378,14020.2895
2010-09-08 14:55:00,34.86,34.86,34.83,34.84,8320.984839849538,21.7378,21.7378,21.7191,21.7253,8320.9848
2010-09-08 15:00:00,34.84,34.88,34.84,34.88,19605.60811580987,21.7253,21.7503,21.7253,21.7503,19605.6081
2010-09-08 15:05:00,34.89,34.91,34.88,34.89,18807.705459933888,21.7565,21.769,21.7503,21.7565,18807.7055
2010-09-08 15:10:00,34.88,34.88,34.85,34.85,17097.914054485354,21.7503,21.7503,21.7316,21.7316,17097.9141
2010-09-08 15:15:00,34.85,34.87,34.85,34.85,21429.385614954976,21.7316,21.744,21.7316,21.7316,21429.3856
2010-09-08 15:20:00,34.84,34.87,34.81,34.81,29978.34264219765,21.7253,21.744,21.7066,21.7066,29978.3426
2010-09-08 15:25:00,34.81,34.82,34.77,34.78,31688.13404764619,21.7066,21.7129,21.6817,21.6879,31688.134
2010-09-08 15:30:00,34.78,34.8,34.76,34.79,42174.854667730535,21.6879,21.7004,21.6755,21.6942,42174.8547
2010-09-08 15:35:00,34.78,34.85,34.78,34.82,44340.59044796535,21.6879,21.7316,21.6879,21.7129,44340.5904
2010-09-08 15:40:00,34.82,34.83,34.75,34.77,62008.43497093354,21.7129,21.7191,21.6692,21.6817,62008.435
2010-09-08 15:45:00,34.78,34.78,34.73,34.75,66453.89262509973,21.6879,21.6879,21.6567,21.6692,66453.8926
2010-09-08 15:50:00,34.75,34.78,34.75,34.77,115695.88510201756,21.6692,21.6879,21.6692,21.6817,115695.8851
2010-09-08 15:55:00,34.77,34.79,34.73,34.78,107260.91416847144,21.6817,21.6942,21.6567,21.6879,107260.9142
2010-09-09 09:30:00,35.2,35.21,35.02,35.21,146472.13040009118,21.9498,21.9561,21.8376,21.9561,146472.1304
2010-09-09 09:35:00,35.21,35.24,35.12,35.24,52547.58919411832,21.9561,21.9748,21.8999,21.9748,52547.5892
2010-09-09 09:40:00,35.23,35.23,35.14,35.2,69645.50324860367,21.9685,21.9685,21.9124,21.9498,69645.5032
2010-09-09 09:45:00,35.2,35.22,35.15,35.16,49355.97857061439,21.9498,21.9623,21.9186,21.9249,49355.9786
2010-09-09 09:50:00,35.15,35.21,35.12,35.21,49128.00638322125,21.9186,21.9561,21.8999,21.9561,49128.0064
2010-09-09 09:55:00,35.21,35.21,35.15,35.17,33283.93935939815,21.9561,21.9561,21.9186,21.9311,33283.9394
2010-09-09 10:00:00,35.17,35.17,35.14,35.16,45138.49310384133,21.9311,21.9311,21.9124,21.9249,45138.4931
2010-09-09 10:05:00,35.15,35.19,35.14,35.15,56423.116379801664,21.9186,21.9436,21.9124,21.9186,56423.1164
2010-09-09 10:10:00,35.14,35.17,35.12,35.15,69075.57278012083,21.9124,21.9311,21.8999,21.9186,69075.5728
2010-09-09 10:15:00,35.14,35.16,35.1,35.13,46734.2984155933,21.9124,21.9249,21.8875,21.9062,46734.2984
2010-09-09 10:20:00,35.14,35.16,35.13,35.15,27356.662487176563,21.9124,21.9249,21.9062,21.9186,27356.6625
2010-09-09 10:25:00,35.15,35.18,35.14,35.18,23253.16311410008,21.9186,21.9374,21.9124,21.9374,23253.1631
2010-09-09 10:30:00,35.18,35.18,35.07,35.08,35791.63342072268,21.9374,21.9374,21.8688,21.875,35791.6334
2010-09-09 10:35:00,35.08,35.12,35.04,35.12,51749.686538242335,21.875,21.8999,21.8501,21.8999,51749.6865
2010-09-09 10:40:00,35.12,35.12,35.08,35.1,25076.940613245184,21.8999,21.8999,21.875,21.8875,25076.9406
2010-09-09 10:45:00,35.1,35.14,35.1,35.14,18351.761085147613,21.8875,21.9124,21.8875,21.9124,18351.7611
2010-09-09 10:50:00,35.14,35.14,35.1,35.1,28382.537330445684,21.9124,21.9124,21.8875,21.8875,28382.5373
2010-09-09 10:55:00,35.11,35.15,35.1,35.1,33967.85592157757,21.8937,21.9186,21.8875,21.8875,33967.8559
2010-09-09 11:00:00,35.12,35.19,35.1,35.16,50837.79778866978,21.8999,21.9436,21.8875,21.9249,50837.7978
2010-09-09 11:05:00,35.16,35.16,35.12,35.14,14362.247805767696,21.9249,21.9249,21.8999,21.9124,14362.2478
2010-09-09 11:10:00,35.14,35.2,35.14,35.18,28610.509517838826,21.9124,21.9498,21.9124,21.9374,28610.5095
2010-09-09 11:15:00,35.18,35.2,35.18,35.19,15160.15046164368,21.9374,21.9498,21.9374,21.9436,15160.1505
2010-09-09 11:20:00,35.19,35.21,35.19,35.21,18921.69155363046,21.9436,21.9561,21.9436,21.9561,18921.6916
2010-09-09 11:25:00,35.21,35.22,35.21,35.22,12994.414681408867,21.9561,21.9623,21.9561,21.9623,12994.4147
2010-09-09 11:30:00,35.21,35.22,35.19,35.21,32714.00889091531,21.9561,21.9623,21.9436,21.9561,32714.0089
2010-09-09 11:35:00,35.21,35.22,35.21,35.22,6497.2073407044345,21.9561,21.9623,21.9561,21.9623,6497.2073
2010-09-09 11:40:00,35.22,35.23,35.21,35.22,9916.790151601504,21.9623,21.9685,21.9561,21.9623,9916.7902
2010-09-09 11:45:00,35.22,35.24,35.21,35.23,17439.87233557506,21.9623,21.9748,21.9561,21.9685,17439.8723
2010-09-09 11:50:00,35.24,35.27,35.22,35.22,31916.10623503933,21.9748,21.9935,21.9623,21.9623,31916.1062
2010-09-09 11:55:00,35.22,35.23,35.22,35.22,11968.539838139746,21.9623,21.9685,21.9623,21.9623,11968.5398
2010-09-09 12:00:00,35.22,35.23,35.21,35.22,13108.400775105438,21.9623,21.9685,21.9561,21.9623,13108.4008
2010-09-09 12:05:00,35.23,35.24,35.21,35.24,18123.788897754475,21.9685,21.9748,21.9561,21.9748,18123.7889
2010-09-09 12:10:00,35.23,35.26,35.22,35.26,18579.73327254075,21.9685,21.9872,21.9623,21.9872,18579.7333
2010-09-09 12:15:00,35.26,35.26,35.23,35.23,12082.525931836317,21.9872,21.9872,21.9685,21.9685,12082.5259
2010-09-09 12:20:00,35.22,35.24,35.22,35.23,8206.998746152969,21.9623,21.9748,21.9623,21.9685,8206.9987
2010-09-09 12:25:00,35.23,35.23,35.21,35.21,8093.0126524564,21.9685,21.9685,21.9561,21.9561,8093.0127
2010-09-09 12:30:00,35.21,35.22,35.21,35.21,18579.73327254075,21.9561,21.9623,21.9561,21.9561,18579.7333
2010-09-09 12:35:00,35.21,35.21,35.19,35.19,11626.58155705004,21.9561,21.9561,21.9436,21.9436,11626.5816
2010-09-09 12:40:00,35.2,35.2,35.18,35.18,6839.165621794141,21.9498,21.9498,21.9374,21.9374,6839.1656
2010-09-09 12:45:00,35.18,35.18,35.14,35.14,19833.58030320301,21.9374,21.9374,21.9124,21.9124,19833.5803
2010-09-09 12:50:00,35.14,35.18,35.14,35.18,24279.0379573692,21.9124,21.9374,21.9124,21.9374,24279.038
2010-09-09 12:55:00,35.18,35.19,35.13,35.13,17211.90014818192,21.9374,21.9436,21.9062,21.9062,17211.9001
2010-09-09 13:00:00,35.13,35.15,35.11,35.15,20631.482959078992,21.9062,21.9186,21.8937,21.9186,20631.483
2010-09-09 13:05:00,35.15,35.18,35.13,35.13,22341.27436452753,21.9186,21.9374,21.9062,21.9062,22341.2744
2010-09-09 13:10:00,35.13,35.13,35.07,35.07,29978.34264219765,21.9062,21.9062,21.8688,21.8688,29978.3426
2010-09-09 13:15:00,35.07,35.1,35.07,35.09,38071.35529465405,21.8688,21.8875,21.8688,21.8812,38071.3553
2010-09-09 13:20:00,35.08,35.09,35.06,35.07,28268.55123674912,21.875,21.8812,21.8625,21.8688,28268.5512
2010-09-09 13:25:00,35.07,35.07,34.98,34.98,22683.23264561724,21.8688,21.8688,21.8126,21.8126,22683.2326
2010-09-09 13:30:00,34.98,35.01,34.96,35.01,32600.02279721874,21.8126,21.8313,21.8002,21.8313,32600.0228
2010-09-09 13:35:00,35.02,35.07,35.02,35.03,14476.233899464263,21.8376,21.8688,21.8376,21.8438,14476.2339
2010-09-09 13:40:00,35.03,35.04,35.02,35.03,10828.678901174057,21.8438,21.8501,21.8376,21.8438,10828.6789
2010-09-09 13:45:00,35.04,35.04,35.0,35.04,13222.386868802008,21.8501,21.8501,21.8251,21.8501,13222.3869
2010-09-09 13:50:00,35.04,35.06,35.0,35.01,27128.690299783422,21.8501,21.8625,21.8251,21.8313,27128.6903
2010-09-09 13:55:00,35.02,35.02,34.93,34.96,33397.92545309472,21.8376,21.8376,21.7815,21.8002,33397.9255
2010-09-09 14:00:00,34.97,35.02,34.97,34.98,35107.71685854326,21.8064,21.8376,21.8064,21.8126,35107.7169
2010-09-09 14:05:00,34.98,34.99,34.94,34.96,14818.192180553971,21.8126,21.8189,21.7877,21.8002,14818.1922
2010-09-09 14:10:00,34.96,34.97,34.93,34.95,14590.219993160834,21.8002,21.8064,21.7815,21.7939,14590.22
2010-09-09 14:15:00,34.94,34.96,34.92,34.95,14362.247805767696,21.7877,21.8002,21.7752,21.7939,14362.2478
2010-09-09 14:20:00,34.96,34.96,34.94,34.94,7979.026558759831,21.8002,21.8002,21.7877,21.7877,7979.0266
2010-09-09 14:25:00,34.94,34.97,34.92,34.95,14818.192180553971,21.7877,21.8064,21.7752,21.7939,14818.1922
2010-09-09 14:30:00,34.95,35.0,34.95,35.0,14704.206086857404,21.7939,21.8251,21.7939,21.8251,14704.2061
2010-09-09 14:35:00,35.0,35.02,35.0,35.0,16300.01139860937,21.8251,21.8376,21.8251,21.8251,16300.0114
2010-09-09 14:40:00,35.0,35.0,34.97,34.99,14020.28952467799,21.8251,21.8251,21.8064,21.8189,14020.2895
2010-09-09 14:45:00,34.99,35.02,34.99,35.02,8890.915308332384,21.8189,21.8376,21.8189,21.8376,8890.9153
2010-09-09 14:50:00,35.02,35.03,35.0,35.0,14248.261712071127,21.8376,21.8438,21.8251,21.8251,14248.2617
2010-09-09 14:55:00,35.0,35.03,35.0,35.02,21657.35780234812,21.8251,21.8438,21.8251,21.8376,21657.3578
2010-09-09 15:00:00,35.03,35.05,35.02,35.05,15046.16436794711,21.8438,21.8563,21.8376,21.8563,15046.1644
2010-09-09 15:05:00,35.06,35.07,35.03,35.03,44340.59044796535,21.8625,21.8688,21.8438,21.8438,44340.5904
2010-09-09 15:10:00,35.02,35.03,35.01,35.02,29066.4538926251,21.8376,21.8438,21.8313,21.8376,29066.4539
2010-09-09 15:15:00,35.03,35.07,35.02,35.07,19491.6220221133,21.8438,21.8688,21.8376,21.8688,19491.622
2010-09-09 15:20:00,35.07,35.09,35.07,35.09,39097.23013792317,21.8688,21.8812,21.8688,21.8812,39097.2301
2010-09-09 15:25:00,35.09,35.09,35.07,35.08,34081.84201527414,21.8812,21.8812,21.8688,21.875,34081.842
2010-09-09 15:30:00,35.08,35.09,35.07,35.07,17097.914054485354,21.875,21.8812,21.8688,21.8688,17097.9141
2010-09-09 15:35:00,35.07,35.11,35.07,35.1,66567.8787187963,21.8688,21.8937,21.8688,21.8875,66567.8787
2010-09-09 15:40:00,35.1,35.11,35.05,35.06,44910.52091644819,21.8875,21.8937,21.8563,21.8625,44910.5209
2010-09-09 15:45:00,35.05,35.06,35.03,35.04,53345.4918499943,21.8563,21.8625,21.8438,21.8501,53345.4918
2010-09-09 15:50:00,35.04,35.04,35.0,35.0,33397.92545309472,21.8501,21.8501,21.8251,21.8251,33397.9255
2010-09-09 15:55:00,35.0,35.03,34.98,35.02,148067.93571184317,21.8251,21.8438,21.8126,21.8376,148067.9357
2010-09-10 09:30:00,35.05,35.31,34.98,35.01,62008.43497093354,21.8563,22.0184,21.8126,21.8313,62008.435
2010-09-10 09:35:00,35.03,35.11,35.0,35.06,46962.27060298644,21.8438,21.8937,21.8251,21.8625,46962.2706
2010-09-10 09:40:00,35.06,35.11,35.04,35.05,42174.854667730535,21.8625,21.8937,21.8501,21.8563,42174.8547
2010-09-10 09:45:00,35.05,35.07,35.0,35.07,53915.42231847715,21.8563,21.8688,21.8251,21.8688,53915.4223
2010-09-10 09:50:00,35.07,35.15,35.06,35.15,38755.27185683347,21.8688,21.9186,21.8625,21.9186,38755.2719
2010-09-10 09:55:00,35.16,35.23,35.15,35.17,54029.40841217372,21.9249,21.9685,21.9186,21.9311,54029.4084
2010-09-10 10:00:00,35.17,35.21,35.14,35.21,36931.49435768836,21.9311,21.9561,21.9124,21.9561,36931.4944
2010-09-10 10:05:00,35.21,35.21,35.14,35.19,30320.30092328736,21.9561,21.9561,21.9124,21.9436,30320.3009
2010-09-10 10:10:00,35.18,35.21,35.14,35.17,36589.536076598655,21.9374,21.9561,21.9124,21.9311,36589.5361
2010-09-10 10:15:00,35.18,35.2,35.14,35.2,35791.63342072268,21.9374,21.9498,21.9124,21.9498,35791.6334
2010-09-10 10:20:00,35.21,35.25,35.21,35.24,18921.69155363046,21.9561,21.981,21.9561,21.9748,18921.6916
2010-09-10 10:25:00,35.23,35.24,35.2,35.22,11512.595463353471,21.9685,21.9748,21.9498,21.9623,11512.5955
2010-09-10 10:30:00,35.22,35.27,35.21,35.24,34537.78639006041,21.9623,21.9935,21.9561,21.9748,34537.7864
2010-09-10 10:35:00,35.24,35.25,35.23,35.24,6725.179528097572,21.9748,21.981,21.9685,21.9748,6725.1795
2010-09-10 10:40:00,35.24,35.24,35.21,35.22,20289.524677989284,21.9748,21.9748,21.9561,21.9623,20289.5247
2010-09-10 10:45:00,35.21,35.22,35.18,35.19,16869.941867092213,21.9561,21.9623,21.9374,21.9436,16869.9419
2010-09-10 10:50:00,35.19,35.22,35.19,35.21,23481.135301493217,21.9436,21.9623,21.9436,21.9561,23481.1353
2010-09-10 10:55:00,35.21,35.26,35.21,35.23,18237.77499145104,21.9561,21.9872,21.9561,21.9685,18237.775
2010-09-10 11:00:00,35.23,35.23,35.2,35.2,15274.136555340248,21.9685,21.9685,21.9498,21.9498,15274.1366
2010-09-10 11:05:00,35.2,35.2,35.16,35.17,18693.71936623732,21.9498,21.9498,21.9249,21.9311,18693.7194
2010-09-10 11:10:00,35.16,35.16,35.14,35.14,11398.609369656902,21.9249,21.9249,21.9124,21.9124,11398.6094
2010-09-10 11:15:00,35.14,35.16,35.12,35.13,23481.135301493217,21.9124,21.9249,21.8999,21.9062,23481.1353
2010-09-10 11:20:00,35.12,35.13,35.11,35.12,7409.096090276987,21.8999,21.9062,21.8937,21.8999,7409.0961
2010-09-10 11:25:00,35.13,35.16,35.12,35.16,14590.219993160834,21.9062,21.9249,21.8999,21.9249,14590.22
2010-09-10 11:30:00,35.16,35.18,35.11,35.11,15388.122649036815,21.9249,21.9374,21.8937,21.8937,15388.1226
2010-09-10 11:35:00,35.11,35.12,35.09,35.09,4901.402028952468,21.8937,21.8999,21.8812,21.8812,4901.402
2010-09-10 11:40:00,35.08,35.1,35.08,35.09,20631.482959078992,21.875,21.8875,21.875,21.8812,20631.483
2010-09-10 11:45:00,35.09,35.13,35.08,35.09,20631.482959078992,21.8812,21.9062,21.875,21.8812,20631.483
2010-09-10 11:50:00,35.09,35.14,35.08,35.14,19149.6637410236,21.8812,21.9124,21.875,21.9124,19149.6637
2010-09-10 11:55:00,35.13,35.13,35.08,35.11,9460.84577681523,21.9062,21.9062,21.875,21.8937,9460.8458
2010-09-10 12:00:00,35.1,35.1,35.06,35.07,24051.065769976063,21.8875,21.8875,21.8625,21.8688,24051.0658
2010-09-10 12:05:00,35.06,35.06,35.0,35.01,30890.231391770205,21.8625,21.8625,21.8251,21.8313,30890.2314
2010-09-10 12:10:00,35.01,35.04,35.0,35.02,10258.748432691213,21.8313,21.8501,21.8251,21.8376,10258.7484
2010-09-10 12:15:00,35.03,35.03,34.99,35.0,14476.233899464263,21.8438,21.8438,21.8189,21.8251,14476.2339
2010-09-10 12:20:00,35.01,35.05,35.01,35.04,9118.88749572552,21.8313,21.8563,21.8313,21.8501,9118.8875
2010-09-10 12:25:00,35.04,35.04,34.99,34.99,22797.218739313805,21.8501,21.8501,21.8189,21.8189,22797.2187
2010-09-10 12:30:00,34.99,34.99,34.94,34.98,15616.094836429957,21.8189,21.8189,21.7877,21.8126,15616.0948
2010-09-10 12:35:00,34.98,35.0,34.97,35.0,5471.332497435313,21.8126,21.8251,21.8064,21.8251,5471.3325
2010-09-10 12:40:00,35.0,35.02,35.0,35.02,13906.30343098142,21.8251,21.8376,21.8251,21.8376,13906.3034
2010-09-10 12:45:00,35.02,35.07,35.02,35.07,5927.276872221589,21.8376,21.8688,21.8376,21.8688,5927.2769
2010-09-10 12:50:00,35.07,35.1,35.06,35.08,13222.386868802008,21.8688,21.8875,21.8625,21.875,13222.3869
2010-09-10 12:55:00,35.09,35.1,35.07,35.07,5129.374216345606,21.8812,21.8875,21.8688,21.8688,5129.3742
2010-09-10 13:00:00,35.07,35.11,35.07,35.08,10942.664994870624,21.8688,21.8937,21.8688,21.875,10942.665
2010-09-10 13:05:00,35.08,35.13,35.08,35.12,17439.87233557506,21.875,21.9062,21.875,21.8999,17439.8723
2010-09-10 13:10:00,35.12,35.13,35.11,35.12,8662.943120939246,21.8999,21.9062,21.8937,21.8999,8662.9431
2010-09-10 13:15:00,35.11,35.11,35.08,35.11,9118.88749572552,21.8937,21.8937,21.875,21.8937,9118.8875
2010-09-10 13:20:00,35.1,35.12,35.1,35.11,11740.567650746609,21.8875,21.8999,21.8875,21.8937,11740.5677
2010-09-10 13:25:00,35.11,35.14,35.11,35.14,7523.082183973555,21.8937,21.9124,21.8937,21.9124,7523.0822
2010-09-10 13:30:00,35.14,35.17,35.13,35.16,14704.206086857404,21.9124,21.9311,21.9062,21.9249,14704.2061
2010-09-10 13:35:00,35.16,35.17,35.14,35.15,4217.485466773053,21.9249,21.9311,21.9124,21.9186,4217.4855
2010-09-10 13:40:00,35.14,35.15,35.12,35.12,6725.179528097572,21.9124,21.9186,21.8999,21.8999,6725.1795
2010-09-10 13:45:00,35.12,35.14,35.11,35.14,8434.970933546107,21.8999,21.9124,21.8937,21.9124,8434.9709
2010-09-10 13:50:00,35.14,35.16,35.13,35.14,15274.136555340248,21.9124,21.9249,21.9062,21.9124,15274.1366
2010-09-10 13:55:00,35.14,35.17,35.13,35.17,9232.87358942209,21.9124,21.9311,21.9062,21.9311,9232.8736
2010-09-10 14:00:00,35.17,35.18,35.15,35.18,23367.14920779665,21.9311,21.9374,21.9186,21.9374,23367.1492
2010-09-10 14:05:00,35.18,35.22,35.18,35.21,22683.23264561724,21.9374,21.9623,21.9374,21.9561,22683.2326
2010-09-10 14:10:00,35.2,35.21,35.2,35.21,14818.192180553971,21.9498,21.9561,21.9498,21.9561,14818.1922
2010-09-10 14:15:00,35.2,35.2,35.18,35.18,7295.109996580417,21.9498,21.9498,21.9374,21.9374,7295.11
2010-09-10 14:20:00,35.17,35.18,35.16,35.18,9574.831870511798,21.9311,21.9374,21.9249,21.9374,9574.8319
2010-09-10 14:25:00,35.18,35.24,35.18,35.23,44796.53482275162,21.9374,21.9748,21.9374,21.9685,44796.5348
2010-09-10 14:30:00,35.23,35.25,35.22,35.24,14020.28952467799,21.9685,21.981,21.9623,21.9748,14020.2895
2010-09-10 14:35:00,35.24,35.26,35.22,35.25,25532.88498803146,21.9748,21.9872,21.9623,21.981,25532.885
2010-09-10 14:40:00,35.25,35.29,35.21,35.29,26558.75983130058,21.981,22.0059,21.9561,22.0059,26558.7598
2010-09-10 14:45:00,35.29,35.29,35.22,35.22,14590.219993160834,22.0059,22.0059,21.9623,21.9623,14590.22
2010-09-10 14:50:00,35.22,35.25,35.22,35.25,14704.206086857404,21.9623,21.981,21.9623,21.981,14704.2061
2010-09-10 14:55:00,35.25,35.25,35.23,35.25,11512.595463353471,21.981,21.981,21.9685,21.981,11512.5955
2010-09-10 15:00:00,35.25,35.26,35.23,35.23,17667.844522968197,21.981,21.9872,21.9685,21.9685,17667.8445
2010-09-10 15:05:00,35.23,35.25,35.22,35.23,15616.094836429957,21.9685,21.981,21.9623,21.9685,15616.0948
2010-09-10 15:10:00,35.23,35.23,35.22,35.23,5927.276872221589,21.9685,21.9685,21.9623,21.9685,5927.2769
2010-09-10 15:15:00,35.23,35.27,35.22,35.25,26672.74592499715,21.9685,21.9935,21.9623,21.981,26672.7459
2010-09-10 15:20:00,35.25,35.25,35.22,35.22,8662.943120939246,21.981,21.981,21.9623,21.9623,8662.9431
2010-09-10 15:25:00,35.22,35.26,35.22,35.26,25988.82936281773,21.9623,21.9872,21.9623,21.9872,25988.8294
2010-09-10 15:30:00,35.26,35.26,35.25,35.25,10030.776245298071,21.9872,21.9872,21.981,21.981,10030.7762
2010-09-10 15:35:00,35.26,35.26,35.21,35.21,28040.57904935598,21.9872,21.9872,21.9561,21.9561,28040.579
2010-09-10 15:40:00,35.21,35.21,35.18,35.18,21657.35780234812,21.9561,21.9561,21.9374,21.9374,21657.3578
2010-09-10 15:45:00,35.19,35.21,35.17,35.17,49128.00638322125,21.9436,21.9561,21.9311,21.9311,49128.0064
2010-09-10 15:50:00,35.17,35.19,35.17,35.19,42288.84076142711,21.9311,21.9436,21.9311,21.9436,42288.8408
2010-09-10 15:55:00,35.19,35.21,35.17,35.21,104297.27573236063,21.9436,21.9561,21.9311,21.9561,104297.2757
2010-09-13 09:30:00,35.53,35.53,35.32,35.41,59728.71309700217,22.1556,22.1556,22.0247,22.0808,59728.7131
2010-09-13 09:35:00,35.43,35.49,35.39,35.48,57904.93559785706,22.0932,22.1307,22.0683,22.1244,57904.9356
2010-09-13 09:40:00,35.49,35.55,35.44,35.44,56195.14419240853,22.1307,22.1681,22.0995,22.0995,56195.1442
2010-09-13 09:45:00,35.45,35.49,35.41,35.45,48900.034195828106,22.1057,22.1307,22.0808,22.1057,48900.0342
2010-09-13 09:50:00,35.44,35.46,35.43,35.45,20631.482959078992,22.0995,22.112,22.0932,22.1057,20631.483
2010-09-13 09:55:00,35.44,35.44,35.39,35.4,64402.1429385615,22.0995,22.0995,22.0683,22.0745,64402.1429
2010-09-13 10:00:00,35.39,35.43,35.39,35.43,39553.17451270945,22.0683,22.0932,22.0683,22.0932,39553.1745
2010-09-13 10:05:00,35.43,35.51,35.42,35.5,83551.80667958509,22.0932,22.1431,22.087,22.1369,83551.8067
2010-09-13 10:10:00,35.5,35.51,35.49,35.5,38299.32748204719,22.1369,22.1431,22.1307,22.1369,38299.3275
2010-09-13 10:15:00,35.5,35.5,35.49,35.5,9802.804057904936,22.1369,22.1369,22.1307,22.1369,9802.8041
2010-09-13 10:20:00,35.5,35.52,35.46,35.51,68505.64231163797,22.1369,22.1494,22.112,22.1431,68505.6423
2010-09-13 10:25:00,35.51,35.53,35.51,35.53,12082.525931836317,22.1431,22.1556,22.1431,22.1556,12082.5259
2010-09-13 10:30:00,35.53,35.57,35.52,35.57,38413.31357574376,22.1556,22.1805,22.1494,22.1805,38413.3136
2010-09-13 10:35:00,35.57,35.62,35.57,35.6,44682.54872905506,22.1805,22.2117,22.1805,22.1993,44682.5487
2010-09-13 10:40:00,35.6,35.63,35.57,35.59,93012.65245640032,22.1993,22.218,22.1805,22.193,93012.6525
2010-09-13 10:45:00,35.59,35.59,35.57,35.57,30206.31482959079,22.193,22.193,22.1805,22.1805,30206.3148
2010-09-13 10:50:00,35.57,35.57,35.53,35.53,19605.60811580987,22.1805,22.1805,22.1556,22.1556,19605.6081
2010-09-13 10:55:00,35.54,35.56,35.52,35.52,22113.30217713439,22.1618,22.1743,22.1494,22.1494,22113.3022
2010-09-13 11:00:00,35.53,35.54,35.52,35.54,20517.496865382425,22.1556,22.1618,22.1494,22.1618,20517.4969
2010-09-13 11:05:00,35.54,35.54,35.52,35.54,19491.6220221133,22.1618,22.1618,22.1494,22.1618,19491.622
2010-09-13 11:10:00,35.53,35.54,35.5,35.53,17781.830616664767,22.1556,22.1618,22.1369,22.1556,17781.8306
2010-09-13 11:15:00,35.53,35.57,35.53,35.57,19719.59420950644,22.1556,22.1805,22.1556,22.1805,19719.5942
2010-09-13 11:20:00,35.57,35.57,35.55,35.55,16186.0253049128,22.1805,22.1805,22.1681,22.1681,16186.0253
2010-09-13 11:25:00,35.55,35.57,35.54,35.57,10030.776245298071,22.1681,22.1805,22.1618,22.1805,10030.7762
2010-09-13 11:30:00,35.57,35.57,35.52,35.52,31460.16186025305,22.1805,22.1805,22.1494,22.1494,31460.1619
2010-09-13 11:35:00,35.53,35.57,35.52,35.56,16869.941867092213,22.1556,22.1805,22.1494,22.1743,16869.9419
2010-09-13 11:40:00,35.56,35.57,35.5,35.5,19263.649834720163,22.1743,22.1805,22.1369,22.1369,19263.6498
2010-09-13 11:45:00,35.49,35.51,35.48,35.5,20517.496865382425,22.1307,22.1431,22.1244,22.1369,20517.4969
2010-09-13 11:50:00,35.49,35.51,35.49,35.5,5927.276872221589,22.1307,22.1431,22.1307,22.1369,5927.2769
2010-09-13 11:55:00,35.5,35.54,35.5,35.51,15160.15046164368,22.1369,22.1618,22.1369,22.1431,15160.1505
2010-09-13 12:00:00,35.52,35.53,35.49,35.5,15046.16436794711,22.1494,22.1556,22.1307,22.1369,15046.1644
2010-09-13 12:05:00,35.5,35.5,35.47,35.47,10486.72062008435,22.1369,22.1369,22.1182,22.1182,10486.7206
2010-09-13 12:10:00,35.48,35.5,35.47,35.47,11170.637182263765,22.1244,22.1369,22.1182,22.1182,11170.6372
2010-09-13 12:15:00,35.47,35.47,35.43,35.47,21543.371708651543,22.1182,22.1182,22.0932,22.1182,21543.3717
2010-09-13 12:20:00,35.47,35.48,35.39,35.42,30434.28701698393,22.1182,22.1244,22.0683,22.087,30434.287
2010-09-13 12:25:00,35.42,35.42,35.39,35.41,27014.70420608686,22.087,22.087,22.0683,22.0808,27014.7042
2010-09-13 12:30:00,35.42,35.42,35.39,35.42,17325.886241878492,22.087,22.087,22.0683,22.087,17325.8862
2010-09-13 12:35:00,35.42,35.46,35.41,35.45,12424.484212926023,22.087,22.112,22.0808,22.1057,12424.4842
2010-09-13 12:40:00,35.44,35.49,35.44,35.48,14248.261712071127,22.0995,22.1307,22.0995,22.1244,14248.2617
2010-09-13 12:45:00,35.49,35.49,35.46,35.48,11626.58155705004,22.1307,22.1307,22.112,22.1244,11626.5816
2010-09-13 12:50:00,35.48,35.5,35.47,35.48,21657.35780234812,22.1244,22.1369,22.1182,22.1244,21657.3578
2010-09-13 12:55:00,35.48,35.5,35.48,35.48,7751.054371366693,22.1244,22.1369,22.1244,22.1244,7751.0544
2010-09-13 13:00:00,35.48,35.52,35.48,35.51,12994.414681408867,22.1244,22.1494,22.1244,22.1431,12994.4147
2010-09-13 13:05:00,35.5,35.52,35.5,35.52,8093.0126524564,22.1369,22.1494,22.1369,22.1494,8093.0127
2010-09-13 13:10:00,35.53,35.53,35.49,35.5,52661.575287814885,22.1556,22.1556,22.1307,22.1369,52661.5753
2010-09-13 13:15:00,35.5,35.51,35.48,35.49,11854.553744443176,22.1369,22.1431,22.1244,22.1307,11854.5537
2010-09-13 13:20:00,35.49,35.57,35.49,35.57,20517.496865382425,22.1307,22.1805,22.1307,22.1805,20517.4969
2010-09-13 13:25:00,35.57,35.57,35.53,35.53,15388.122649036815,22.1805,22.1805,22.1556,22.1556,15388.1226
2010-09-13 13:30:00,35.53,35.55,35.51,35.54,10942.664994870624,22.1556,22.1681,22.1431,22.1618,10942.665
2010-09-13 13:35:00,35.55,35.55,35.52,35.53,6839.165621794141,22.1681,22.1681,22.1494,22.1556,6839.1656
2010-09-13 13:40:00,35.52,35.52,35.5,35.51,9004.901402028952,22.1494,22.1494,22.1369,22.1431,9004.9014
2010-09-13 13:45:00,35.51,35.54,35.5,35.54,12310.498119229454,22.1431,22.1618,22.1369,22.1618,12310.4981
2010-09-13 13:50:00,35.54,35.54,35.5,35.52,16186.0253049128,22.1618,22.1618,22.1369,22.1494,16186.0253
2010-09-13 13:55:00,35.52,35.52,35.5,35.5,9688.817964208369,22.1494,22.1494,22.1369,22.1369,9688.818
2010-09-13 14:00:00,35.5,35.5,35.45,35.46,15844.067023823094,22.1369,22.1369,22.1057,22.112,15844.067
2010-09-13 14:05:00,35.45,35.45,35.43,35.43,16641.969679699076,22.1057,22.1057,22.0932,22.0932,16641.9697
2010-09-13 14:10:00,35.43,35.47,35.43,35.47,7637.068277670124,22.0932,22.1182,22.0932,22.1182,7637.0683
2010-09-13 14:15:00,35.46,35.51,35.46,35.5,23367.14920779665,22.112,22.1431,22.112,22.1369,23367.1492
2010-09-13 14:20:00,35.5,35.52,35.48,35.48,29066.4538926251,22.1369,22.1494,22.1244,22.1244,29066.4539
2010-09-13 14:25:00,35.49,35.55,35.49,35.53,15160.15046164368,22.1307,22.1681,22.1307,22.1556,15160.1505
2010-09-13 14:30:00,35.53,35.54,35.49,35.49,30662.259204377067,22.1556,22.1618,22.1307,22.1307,30662.2592
2010-09-13 14:35:00,35.48,35.48,35.45,35.45,45252.4791975379,22.1244,22.1244,22.1057,22.1057,45252.4792
2010-09-13 14:40:00,35.45,35.46,35.44,35.46,16527.98358600251,22.1057,22.112,22.0995,22.112,16527.9836
2010-09-13 14:45:00,35.46,35.49,35.45,35.47,17895.816710361338,22.112,22.1307,22.1057,22.1182,17895.8167
2010-09-13 14:50:00,35.46,35.47,35.46,35.47,6155.249059614727,22.112,22.1182,22.112,22.1182,6155.2491
2010-09-13 14:55:00,35.46,35.48,35.44,35.47,20973.4412401687,22.112,22.1244,22.0995,22.1182,20973.4412
2010-09-13 15:00:00,35.47,35.48,35.45,35.45,14248.261712071127,22.1182,22.1244,22.1057,22.1057,14248.2617
2010-09-13 15:05:00,35.45,35.45,35.43,35.44,31346.17576655648,22.1057,22.1057,22.0932,22.0995,31346.1758
2010-09-13 15:10:00,35.44,35.45,35.43,35.44,13222.386868802008,22.0995,22.1057,22.0932,22.0995,13222.3869
2010-09-13 15:15:00,35.44,35.49,35.44,35.48,28268.55123674912,22.0995,22.1307,22.0995,22.1244,28268.5512
2010-09-13 15:20:00,35.49,35.5,35.45,35.47,44340.59044796535,22.1307,22.1369,22.1057,22.1182,44340.5904
2010-09-13 15:25:00,35.47,35.49,35.45,35.47,23595.121395189788,22.1182,22.1307,22.1057,22.1182,23595.1214
2010-09-13 15:30:00,35.46,35.48,35.44,35.45,30092.32873589422,22.112,22.1244,22.0995,22.1057,30092.3287
2010-09-13 15:35:00,35.46,35.51,35.44,35.51,56765.07466089137,22.112,22.1431,22.0995,22.1431,56765.0747
2010-09-13 15:40:00,35.51,35.52,35.49,35.5,39667.16060640602,22.1431,22.1494,22.1307,22.1369,39667.1606
2010-09-13 15:45:00,35.49,35.52,35.47,35.49,47532.20107146928,22.1307,22.1494,22.1182,22.1307,47532.2011
2010-09-13 15:50:00,35.5,35.52,35.48,35.52,51407.72825715263,22.1369,22.1494,22.1244,22.1494,51407.7283
2010-09-13 15:55:00,35.52,35.52,35.45,35.46,140658.83962156618,22.1494,22.1494,22.1057,22.112,140658.8396
2010-09-14 09:30:00,35.38,35.56,35.36,35.5,40693.03544967514,22.0621,22.1743,22.0496,22.1369,40693.0354
2010-09-14 09:35:00,35.51,35.51,35.43,35.49,33739.88373418443,22.1431,22.1431,22.0932,22.1307,33739.8837
2010-09-14 09:40:00,35.48,35.54,35.41,35.41,59158.78262851932,22.1244,22.1618,22.0808,22.0808,59158.7826
2010-09-14 09:45:00,35.41,35.5,35.4,35.45,56195.14419240853,22.0808,22.1369,22.0745,22.1057,56195.1442
2010-09-14 09:50:00,35.44,35.52,35.44,35.51,25532.88498803146,22.0995,22.1494,22.0995,22.1431,25532.885
2010-09-14 09:55:00,35.5,35.53,35.46,35.47,23595.121395189788,22.1369,22.1556,22.112,22.1182,23595.1214
2010-09-14 10:00:00,35.47,35.51,35.43,35.5,28838.481705231963,22.1182,22.1431,22.0932,22.1369,28838.4817
2010-09-14 10:05:00,35.49,35.49,35.41,35.43,36589.536076598655,22.1307,22.1307,22.0808,22.0932,36589.5361
2010-09-14 10:10:00,35.43,35.44,35.4,35.41,11740.567650746609,22.0932,22.0995,22.0745,22.0808,11740.5677
2010-09-14 10:15:00,35.4,35.43,35.38,35.43,12310.498119229454,22.0745,22.0932,22.0621,22.0932,12310.4981
2010-09-14 10:20:00,35.43,35.44,35.37,35.38,20175.53858429272,22.0932,22.0995,22.0558,22.0621,20175.5386
2010-09-14 10:25:00,35.38,35.42,35.38,35.41,18579.73327254075,22.0621,22.087,22.0621,22.0808,18579.7333
2010-09-14 10:30:00,35.41,35.42,35.36,35.37,22341.27436452753,22.0808,22.087,22.0496,22.0558,22341.2744
2010-09-14 10:35:00,35.37,35.42,35.37,35.42,37729.39701356435,22.0558,22.087,22.0558,22.087,37729.397
2010-09-14 10:40:00,35.42,35.43,35.38,35.42,16527.98358600251,22.087,22.0932,22.0621,22.087,16527.9836
2010-09-14 10:45:00,35.41,35.5,35.41,35.5,28040.57904935598,22.0808,22.1369,22.0808,22.1369,28040.579
2010-09-14 10:50:00,35.5,35.5,35.49,35.49,9802.804057904936,22.1369,22.1369,22.1307,22.1307,9802.8041
2010-09-14 10:55:00,35.49,35.52,35.49,35.5,9802.804057904936,22.1307,22.1494,22.1307,22.1369,9802.8041
2010-09-14 11:00:00,35.5,35.53,35.5,35.52,11056.651088567194,22.1369,22.1556,22.1369,22.1494,11056.6511
2010-09-14 11:05:00,35.52,35.56,35.51,35.55,13222.386868802008,22.1494,22.1743,22.1431,22.1681,13222.3869
2010-09-14 11:10:00,35.55,35.56,35.5,35.55,15502.108742733386,22.1681,22.1743,22.1369,22.1681,15502.1087
2010-09-14 11:15:00,35.55,35.55,35.51,35.51,40921.00763706828,22.1681,22.1681,22.1431,22.1431,40921.0076
2010-09-14 11:20:00,35.51,35.51,35.48,35.48,9574.831870511798,22.1431,22.1431,22.1244,22.1244,9574.8319
2010-09-14 11:25:00,35.48,35.51,35.48,35.49,33739.88373418443,22.1244,22.1431,22.1244,22.1307,33739.8837
2010-09-14 11:30:00,35.5,35.56,35.49,35.56,16983.927960788784,22.1369,22.1743,22.1307,22.1743,16983.928
2010-09-14 11:35:00,35.56,35.57,35.56,35.56,13792.317337284852,22.1743,22.1805,22.1743,22.1743,13792.3173
2010-09-14 11:40:00,35.57,35.64,35.56,35.63,39097.23013792317,22.1805,22.2242,22.1743,22.218,39097.2301
2010-09-14 11:45:00,35.63,35.65,35.62,35.64,24507.01014476234,22.218,22.2304,22.2117,22.2242,24507.0101
2010-09-14 11:50:00,35.64,35.66,35.6,35.6,15046.16436794711,22.2242,22.2367,22.1993,22.1993,15046.1644
2010-09-14 11:55:00,35.61,35.68,35.59,35.65,17895.816710361338,22.2055,22.2491,22.193,22.2304,17895.8167
2010-09-14 12:00:00,35.64,35.67,35.63,35.67,10144.762338994642,22.2242,22.2429,22.218,22.2429,10144.7623
2010-09-14 12:05:00,35.67,35.71,35.66,35.67,23709.107488886355,22.2429,22.2678,22.2367,22.2429,23709.1075
2010-09-14 12:10:00,35.68,35.69,35.65,35.66,5927.276872221589,22.2491,22.2554,22.2304,22.2367,5927.2769
2010-09-14 12:15:00,35.65,35.66,35.63,35.66,17895.816710361338,22.2304,22.2367,22.218,22.2367,17895.8167
2010-09-14 12:20:00,35.66,35.69,35.66,35.68,14476.233899464263,22.2367,22.2554,22.2367,22.2491,14476.2339
2010-09-14 12:25:00,35.69,35.71,35.67,35.68,8662.943120939246,22.2554,22.2678,22.2429,22.2491,8662.9431
2010-09-14 12:30:00,35.67,35.67,35.65,35.67,19491.6220221133,22.2429,22.2429,22.2304,22.2429,19491.622
2010-09-14 12:35:00,35.67,35.67,35.65,35.66,10828.678901174057,22.2429,22.2429,22.2304,22.2367,10828.6789
2010-09-14 12:40:00,35.67,35.68,35.65,35.67,13222.386868802008,22.2429,22.2491,22.2304,22.2429,13222.3869
2010-09-14 12:45:00,35.68,35.68,35.6,35.6,11056.651088567194,22.2491,22.2491,22.1993,22.1993,11056.6511
2010-09-14 12:50:00,35.6,35.66,35.59,35.65,17325.886241878492,22.1993,22.2367,22.193,22.2304,17325.8862
2010-09-14 12:55:00,35.64,35.67,35.64,35.66,19035.677647327026,22.2242,22.2429,22.2242,22.2367,19035.6776
2010-09-14 13:00:00,35.66,35.68,35.65,35.67,16072.039211216232,22.2367,22.2491,22.2304,22.2429,16072.0392
2010-09-14 13:05:00,35.68,35.68,35.66,35.66,3305.5967172005016,22.2491,22.2491,22.2367,22.2367,3305.5967
2010-09-14 13:10:00,35.65,35.66,35.64,35.64,13336.372962498575,22.2304,22.2367,22.2242,22.2242,13336.373
2010-09-14 13:15:00,35.64,35.64,35.62,35.62,5243.360310042175,22.2242,22.2242,22.2117,22.2117,5243.3603
2010-09-14 13:20:00,35.63,35.63,35.59,35.59,9802.804057904936,22.218,22.218,22.193,22.193,9802.8041
2010-09-14 13:25:00,35.6,35.62,35.58,35.61,14248.261712071127,22.1993,22.2117,22.1868,22.2055,14248.2617
2010-09-14 13:30:00,35.61,35.62,35.6,35.61,6383.221247007865,22.2055,22.2117,22.1993,22.2055,6383.2212
2010-09-14 13:35:00,35.61,35.64,35.6,35.62,10942.664994870624,22.2055,22.2242,22.1993,22.2117,10942.665
2010-09-14 13:40:00,35.63,35.64,35.61,35.61,13450.359056195144,22.218,22.2242,22.2055,22.2055,13450.3591
2010-09-14 13:45:00,35.6,35.61,35.57,35.58,8548.957027242677,22.1993,22.2055,22.1805,22.1868,8548.957
2010-09-14 13:50:00,35.57,35.6,35.57,35.59,15274.136555340248,22.1805,22.1993,22.1805,22.193,15274.1366
2010-09-14 13:55:00,35.59,35.62,35.57,35.58,36931.49435768836,22.193,22.2117,22.1805,22.1868,36931.4944
2010-09-14 14:00:00,35.58,35.6,35.56,35.6,25988.82936281773,22.1868,22.1993,22.1743,22.1993,25988.8294
2010-09-14 14:05:00,35.6,35.61,35.58,35.6,8548.957027242677,22.1993,22.2055,22.1868,22.1993,8548.957
2010-09-14 14:10:00,35.61,35.64,35.57,35.63,28154.565143052547,22.2055,22.2242,22.1805,22.218,28154.5651
2010-09-14 14:15:00,35.64,35.65,35.64,35.64,12082.525931836317,22.2242,22.2304,22.2242,22.2242,12082.5259
2010-09-14 14:20:00,35.64,35.66,35.64,35.66,10714.692807477488,22.2242,22.2367,22.2242,22.2367,10714.6928
2010-09-14 14:25:00,35.66,35.66,35.62,35.64,9688.817964208369,22.2367,22.2367,22.2117,22.2242,9688.818
2010-09-14 14:30:00,35.64,35.64,35.63,35.63,10942.664994870624,22.2242,22.2242,22.218,22.218,10942.665
2010-09-14 14:35:00,35.64,35.7,35.64,35.69,19833.58030320301,22.2242,22.2616,22.2242,22.2554,19833.5803
2010-09-14 14:40:00,35.7,35.71,35.69,35.7,10486.72062008435,22.2616,22.2678,22.2554,22.2616,10486.7206
2010-09-14 14:45:00,35.69,35.7,35.68,35.69,9688.817964208369,22.2554,22.2616,22.2491,22.2554,9688.818
2010-09-14 14:50:00,35.69,35.71,35.68,35.7,10372.73452638778,22.2554,22.2678,22.2491,22.2616,10372.7345
2010-09-14 14:55:00,35.71,35.71,35.69,35.7,10030.776245298071,22.2678,22.2678,22.2554,22.2616,10030.7762
2010-09-14 15:00:00,35.69,35.71,35.69,35.69,14248.261712071127,22.2554,22.2678,22.2554,22.2554,14248.2617
2010-09-14 15:05:00,35.69,35.7,35.66,35.69,26558.75983130058,22.2554,22.2616,22.2367,22.2554,26558.7598
2010-09-14 15:10:00,35.7,35.71,35.69,35.7,40237.091074888864,22.2616,22.2678,22.2554,22.2616,40237.0911
2010-09-14 15:15:00,35.7,35.71,35.68,35.7,71013.3363729625,22.2616,22.2678,22.2491,22.2616,71013.3364
2010-09-14 15:20:00,35.7,35.74,35.7,35.71,54143.39450587028,22.2616,22.2866,22.2616,22.2678,54143.3945
2010-09-14 15:25:00,35.72,35.72,35.69,35.7,34423.80029636384,22.2741,22.2741,22.2554,22.2616,34423.8003
2010-09-14 15:30:00,35.69,35.72,35.69,35.71,45594.43747862761,22.2554,22.2741,22.2554,22.2678,45594.4375
2010-09-14 15:35:00,35.72,35.74,35.7,35.71,56651.088567194805,22.2741,22.2866,22.2616,22.2678,56651.0886
2010-09-14 15:40:00,35.71,35.71,35.64,35.64,65883.9621566169,22.2678,22.2678,22.2242,22.2242,65883.9622
2010-09-14 15:45:00,35.64,35.66,35.62,35.65,77624.5298073635,22.2242,22.2367,22.2117,22.2304,77624.5298
2010-09-14 15:50:00,35.65,35.66,35.58,35.59,111820.3579163342,22.2304,22.2367,22.1868,22.193,111820.3579
2010-09-14 15:55:00,35.6,35.61,35.57,35.57,121965.12025532885,22.1993,22.2055,22.1805,22.1805,121965.1203
2010-09-15 09:30:00,35.7,35.71,35.53,35.64,62692.35153311296,22.2616,22.2678,22.1556,22.2242,62692.3515
2010-09-15 09:35:00,35.64,35.75,35.64,35.66,58018.92169155363,22.2242,22.2928,22.2242,22.2367,58018.9217
2010-09-15 09:40:00,35.66,35.7,35.63,35.65,31802.120141342755,22.2367,22.2616,22.218,22.2304,31802.1201
2010-09-15 09:45:00,35.65,35.66,35.63,35.65,18351.761085147613,22.2304,22.2367,22.218,22.2304,18351.7611
2010-09-15 09:50:00,35.64,35.69,35.64,35.67,25418.89889433489,22.2242,22.2554,22.2242,22.2429,25418.8989
2010-09-15 09:55:00,35.68,35.71,35.65,35.71,24165.05186367264,22.2491,22.2678,22.2304,22.2678,24165.0519
2010-09-15 10:00:00,35.71,35.74,35.64,35.67,32600.02279721874,22.2678,22.2866,22.2242,22.2429,32600.0228
2010-09-15 10:05:00,35.68,35.74,35.68,35.74,42174.854667730535,22.2491,22.2866,22.2491,22.2866,42174.8547
2010-09-15 10:10:00,35.73,35.79,35.72,35.77,31688.13404764619,22.2803,22.3177,22.2741,22.3053,31688.134
2010-09-15 10:15:00,35.78,35.86,35.78,35.84,33853.869827881,22.3115,22.3614,22.3115,22.3489,33853.8698
2010-09-15 10:20:00,35.84,35.88,35.81,35.86,46392.34013450359,22.3489,22.3739,22.3302,22.3614,46392.3401
2010-09-15 10:25:00,35.87,35.87,35.85,35.86,20289.524677989284,22.3676,22.3676,22.3551,22.3614,20289.5247
2010-09-15 10:30:00,35.86,35.86,35.82,35.82,36589.536076598655,22.3614,22.3614,22.3364,22.3364,36589.5361
2010-09-15 10:35:00,35.83,35.86,35.82,35.85,31232.18967285992,22.3427,22.3614,22.3364,22.3551,31232.1897
2010-09-15 10:40:00,35.86,35.93,35.84,35.93,54029.40841217372,22.3614,22.405,22.3489,22.405,54029.4084
2010-09-15 10:45:00,35.93,35.93,35.91,35.91,18807.705459933888,22.405,22.405,22.3926,22.3926,18807.7055
2010-09-15 10:50:00,35.91,35.91,35.86,35.86,15388.122649036815,22.3926,22.3926,22.3614,22.3614,15388.1226
2010-09-15 10:55:00,35.87,35.94,35.87,35.94,21543.371708651543,22.3676,22.4113,22.3676,22.4113,21543.3717
2010-09-15 11:00:00,35.94,35.95,35.91,35.92,21315.399521258405,22.4113,22.4175,22.3926,22.3988,21315.3995
2010-09-15 11:05:00,35.91,35.91,35.83,35.83,27926.59295565941,22.3926,22.3926,22.3427,22.3427,27926.593
2010-09-15 11:10:00,35.83,35.84,35.82,35.83,14476.233899464263,22.3427,22.3489,22.3364,22.3427,14476.2339
2010-09-15 11:15:00,35.83,35.86,35.81,35.85,14134.27561837456,22.3427,22.3614,22.3302,22.3551,14134.2756
2010-09-15 11:20:00,35.85,35.91,35.85,35.89,25988.82936281773,22.3551,22.3926,22.3551,22.3801,25988.8294
2010-09-15 11:25:00,35.89,35.9,35.88,35.88,8320.984839849538,22.3801,22.3863,22.3739,22.3739,8320.9848
2010-09-15 11:30:00,35.88,35.89,35.86,35.88,18693.71936623732,22.3739,22.3801,22.3614,22.3739,18693.7194
2010-09-15 11:35:00,35.89,35.93,35.89,35.92,33283.93935939815,22.3801,22.405,22.3801,22.3988,33283.9394
2010-09-15 11:40:00,35.92,35.96,35.92,35.94,18237.77499145104,22.3988,22.4237,22.3988,22.4113,18237.775
2010-09-15 11:45:00,35.94,35.94,35.92,35.93,11170.637182263765,22.4113,22.4113,22.3988,22.405,11170.6372
2010-09-15 11:50:00,35.92,35.96,35.9,35.96,25304.91280063832,22.3988,22.4237,22.3863,22.4237,25304.9128
2010-09-15 11:55:00,35.96,35.97,35.95,35.96,13336.372962498575,22.4237,22.43,22.4175,22.4237,13336.373
2010-09-15 12:00:00,35.95,35.97,35.95,35.95,15160.15046164368,22.4175,22.43,22.4175,22.4175,15160.1505
2010-09-15 12:05:00,35.96,35.97,35.94,35.94,21999.31608343782,22.4237,22.43,22.4113,22.4113,21999.3161
2010-09-15 12:10:00,35.93,35.94,35.93,35.93,9232.87358942209,22.405,22.4113,22.405,22.405,9232.8736
2010-09-15 12:15:00,35.93,35.93,35.89,35.89,41832.89638664083,22.405,22.405,22.3801,22.3801,41832.8964
2010-09-15 12:20:00,35.9,35.9,35.88,35.89,19833.58030320301,22.3863,22.3863,22.3739,22.3801,19833.5803
2010-09-15 12:25:00,35.89,35.9,35.88,35.89,13336.372962498575,22.3801,22.3863,22.3739,22.3801,13336.373
2010-09-15 12:30:00,35.88,35.89,35.86,35.86,5927.276872221589,22.3739,22.3801,22.3614,22.3614,5927.2769
2010-09-15 12:35:00,35.86,35.88,35.86,35.87,29066.4538926251,22.3614,22.3739,22.3614,22.3676,29066.4539
2010-09-15 12:40:00,35.87,35.88,35.84,35.85,13222.386868802008,22.3676,22.3739,22.3489,22.3551,13222.3869
2010-09-15 12:45:00,35.85,35.88,35.85,35.88,10942.664994870624,22.3551,22.3739,22.3551,22.3739,10942.665
2010-09-15 12:50:00,35.88,35.88,35.85,35.85,7295.109996580417,22.3739,22.3739,22.3551,22.3551,7295.11
2010-09-15 12:55:00,35.86,35.87,35.85,35.86,21429.385614954976,22.3614,22.3676,22.3551,22.3614,21429.3856
2010-09-15 13:00:00,35.86,35.87,35.85,35.86,9232.87358942209,22.3614,22.3676,22.3551,22.3614,9232.8736
2010-09-15 13:05:00,35.86,35.89,35.85,35.89,14362.247805767696,22.3614,22.3801,22.3551,22.3801,14362.2478
2010-09-15 13:10:00,35.88,35.88,35.85,35.86,14932.178274250542,22.3739,22.3739,22.3551,22.3614,14932.1783
2010-09-15 13:15:00,35.86,35.9,35.86,35.9,22569.246551920667,22.3614,22.3863,22.3614,22.3863,22569.2466
2010-09-15 13:20:00,35.9,35.91,35.86,35.87,19377.635928416734,22.3863,22.3926,22.3614,22.3676,19377.6359
2010-09-15 13:25:00,35.87,35.87,35.85,35.85,7409.096090276987,22.3676,22.3676,22.3551,22.3551,7409.0961
2010-09-15 13:30:00,35.84,35.86,35.83,35.86,17667.844522968197,22.3489,22.3614,22.3427,22.3614,17667.8445
2010-09-15 13:35:00,35.86,35.88,35.86,35.87,10828.678901174057,22.3614,22.3739,22.3614,22.3676,10828.6789
2010-09-15 13:40:00,35.86,35.9,35.86,35.89,19149.6637410236,22.3614,22.3863,22.3614,22.3801,19149.6637
2010-09-15 13:45:00,35.88,35.9,35.87,35.87,18123.788897754475,22.3739,22.3863,22.3676,22.3676,18123.7889
2010-09-15 13:50:00,35.87,35.9,35.87,35.9,26786.73201869372,22.3676,22.3863,22.3676,22.3863,26786.732
2010-09-15 13:55:00,35.9,35.93,35.88,35.93,23025.190926706942,22.3863,22.405,22.3739,22.405,23025.1909
2010-09-15 14:00:00,35.92,35.97,35.91,35.97,112618.2605722102,22.3988,22.43,22.3926,22.43,112618.2606
2010-09-15 14:05:00,35.97,36.0,35.97,36.0,74660.89137125271,22.43,22.4487,22.43,22.4487,74660.8914
2010-09-15 14:10:00,36.0,36.02,36.0,36.02,24051.065769976063,22.4487,22.4612,22.4487,22.4612,24051.0658
2010-09-15 14:15:00,36.02,36.02,36.0,36.01,33853.869827881,22.4612,22.4612,22.4487,22.4549,33853.8698
2010-09-15 14:20:00,36.01,36.04,36.0,36.04,40579.04935597857,22.4549,22.4736,22.4487,22.4736,40579.0494
2010-09-15 14:25:00,36.03,36.05,36.03,36.05,29636.384361107943,22.4674,22.4799,22.4674,22.4799,29636.3844
2010-09-15 14:30:00,36.04,36.06,36.0,36.0,84463.69542915764,22.4736,22.4861,22.4487,22.4487,84463.6954
2010-09-15 14:35:00,36.0,36.04,36.0,36.04,36133.59170181238,22.4487,22.4736,22.4487,22.4736,36133.5917
2010-09-15 14:40:00,36.04,36.04,36.02,36.04,29408.41217371481,22.4736,22.4736,22.4612,22.4736,29408.4122
2010-09-15 14:45:00,36.04,36.07,36.03,36.07,39325.20232531631,22.4736,22.4923,22.4674,22.4923,39325.2023
2010-09-15 14:50:00,36.07,36.09,36.05,36.09,49128.00638322125,22.4923,22.5048,22.4799,22.5048,49128.0064
2010-09-15 14:55:00,36.09,36.12,36.09,36.12,58816.82434742962,22.5048,22.5235,22.5048,22.5235,58816.8243
2010-09-15 15:00:00,36.11,36.12,36.08,36.09,47532.20107146928,22.5173,22.5235,22.4986,22.5048,47532.2011
2010-09-15 15:05:00,36.08,36.09,36.05,36.05,44112.61826057221,22.4986,22.5048,22.4799,22.4799,44112.6183
2010-09-15 15:10:00,36.05,36.07,36.04,36.05,54257.38059956685,22.4799,22.4923,22.4736,22.4799,54257.3806
2010-09-15 15:15:00,36.05,36.07,36.04,36.07,29180.439986321668,22.4799,22.4923,22.4736,22.4923,29180.44
2010-09-15 15:20:00,36.07,36.11,36.05,36.09,55739.19981762225,22.4923,22.5173,22.4799,22.5048,55739.1998
2010-09-15 15:25:00,36.09,36.17,36.08,36.16,81386.07089935028,22.5048,22.5547,22.4986,22.5485,81386.0709
2010-09-15 15:30:00,36.16,36.19,36.14,36.14,60526.61575287815,22.5485,22.5672,22.536,22.536,60526.6158
2010-09-15 15:35:00,36.15,36.16,36.13,36.13,75458.7940271287,22.5422,22.5485,22.5297,22.5297,75458.794
2010-09-15 15:40:00,36.14,36.14,36.09,36.1,78422.43246323949,22.536,22.536,22.5048,22.511,78422.4325
2010-09-15 15:45:00,36.1,36.15,36.08,36.14,107830.8446369543,22.511,22.5422,22.4986,22.536,107830.8446
2010-09-15 15:50:00,36.14,36.19,36.14,36.19,156160.94836429955,22.536,22.5672,22.536,22.5672,156160.9484
2010-09-15 15:55:00,36.19,36.19,36.14,36.18,362019.8335803032,22.5672,22.5672,22.536,22.5609,362019.8336
2010-09-16 09:30:00,35.97,36.14,35.96,36.09,71697.2529351419,22.43,22.536,22.4237,22.5048,71697.2529
2010-09-16 09:35:00,36.08,36.17,36.06,36.1,42744.78513621338,22.4986,22.5547,22.4861,22.511,42744.7851
2010-09-16 09:40:00,36.1,36.1,36.01,36.04,35905.61951441924,22.511,22.511,22.4549,22.4736,35905.6195
2010-09-16 09:45:00,36.03,36.09,36.01,36.07,36703.522170295226,22.4674,22.5048,22.4549,22.4923,36703.5222
2010-09-16 09:50:00,36.07,36.12,36.06,36.12,24393.02405106577,22.4923,22.5235,22.4861,22.5235,24393.0241
2010-09-16 09:55:00,36.12,36.13,36.08,36.08,14590.219993160834,22.5235,22.5297,22.4986,22.4986,14590.22
2010-09-16 10:00:00,36.07,36.16,36.0,36.11,69303.54496751397,22.4923,22.5485,22.4487,22.5173,69303.545
2010-09-16 10:05:00,36.12,36.14,36.09,36.11,23481.135301493217,22.5235,22.536,22.5048,22.5173,23481.1353
2010-09-16 10:10:00,36.11,36.14,36.07,36.08,20973.4412401687,22.5173,22.536,22.4923,22.4986,20973.4412
2010-09-16 10:15:00,36.08,36.1,36.0,36.0,40351.07716858544,22.4986,22.511,22.4487,22.4487,40351.0772
2010-09-16 10:20:00,36.0,36.05,36.0,36.04,27242.67639348,22.4487,22.4799,22.4487,22.4736,27242.6764
2010-09-16 10:25:00,36.04,36.09,36.04,36.07,33397.92545309472,22.4736,22.5048,22.4736,22.4923,33397.9255
2010-09-16 10:30:00,36.06,36.07,36.0,36.0,25760.8571754246,22.4861,22.4923,22.4487,22.4487,25760.8572
2010-09-16 10:35:00,36.0,36.07,36.0,36.04,40009.11888749572,22.4487,22.4923,22.4487,22.4736,40009.1189
2010-09-16 10:40:00,36.04,36.11,36.03,36.09,23937.079676279493,22.4736,22.5173,22.4674,22.5048,23937.0797
2010-09-16 10:45:00,36.09,36.12,36.08,36.09,33739.88373418443,22.5048,22.5235,22.4986,22.5048,33739.8837
2010-09-16 10:50:00,36.09,36.09,36.04,36.06,39211.21623161974,22.5048,22.5048,22.4736,22.4861,39211.2162
2010-09-16 10:55:00,36.06,36.09,36.06,36.06,17895.816710361338,22.4861,22.5048,22.4861,22.4861,17895.8167
2010-09-16 11:00:00,36.06,36.06,36.02,36.05,12994.414681408867,22.4861,22.4861,22.4612,22.4799,12994.4147
2010-09-16 11:05:00,36.05,36.09,36.05,36.07,11740.567650746609,22.4799,22.5048,22.4799,22.4923,11740.5677
2010-09-16 11:10:00,36.06,36.07,36.04,36.05,13792.317337284852,22.4861,22.4923,22.4736,22.4799,13792.3173
2010-09-16 11:15:00,36.06,36.1,36.06,36.07,13792.317337284852,22.4861,22.511,22.4861,22.4923,13792.3173
2010-09-16 11:20:00,36.07,36.07,36.02,36.04,24620.99623845891,22.4923,22.4923,22.4612,22.4736,24620.9962
2010-09-16 11:25:00,36.04,36.05,35.98,36.02,23481.135301493217,22.4736,22.4799,22.4362,22.4612,23481.1353
2010-09-16 11:30:00,36.02,36.07,36.02,36.07,13450.359056195144,22.4612,22.4923,22.4612,22.4923,13450.3591
2010-09-16 11:35:00,36.07,36.1,36.07,36.1,9574.831870511798,22.4923,22.511,22.4923,22.511,9574.8319
2010-09-16 11:40:00,36.09,36.1,36.06,36.07,20061.552490596147,22.5048,22.511,22.4861,22.4923,20061.5525
2010-09-16 11:45:00,36.07,36.07,36.05,36.07,9916.790151601504,22.4923,22.4923,22.4799,22.4923,9916.7902
2010-09-16 11:50:00,36.07,36.07,36.05,36.07,14590.219993160834,22.4923,22.4923,22.4799,22.4923,14590.22
2010-09-16 11:55:00,36.06,36.09,36.06,36.06,19149.6637410236,22.4861,22.5048,22.4861,22.4861,19149.6637
2010-09-16 12:00:00,36.06,36.06,36.04,36.05,8093.0126524564,22.4861,22.4861,22.4736,22.4799,8093.0127
2010-09-16 12:05:00,36.05,36.06,36.02,36.03,15160.15046164368,22.4799,22.4861,22.4612,22.4674,15160.1505
2010-09-16 12:10:00,36.02,36.02,36.0,36.01,15046.16436794711,22.4612,22.4612,22.4487,22.4549,15046.1644
2010-09-16 12:15:00,36.01,36.02,36.0,36.02,11968.539838139746,22.4549,22.4612,22.4487,22.4612,11968.5398
2010-09-16 12:20:00,36.02,36.02,36.01,36.01,7067.137809187279,22.4612,22.4612,22.4549,22.4549,7067.1378
2010-09-16 12:25:00,36.01,36.07,36.01,36.06,12766.44249401573,22.4549,22.4923,22.4549,22.4861,12766.4425
2010-09-16 12:30:00,36.06,36.07,36.05,36.05,9916.790151601504,22.4861,22.4923,22.4799,22.4799,9916.7902
2010-09-16 12:35:00,36.05,36.07,36.05,36.06,17439.87233557506,22.4799,22.4923,22.4799,22.4861,17439.8723
2010-09-16 12:40:00,36.07,36.09,36.06,36.08,12196.512025532886,22.4923,22.5048,22.4861,22.4986,12196.512
2010-09-16 12:45:00,36.08,36.08,36.05,36.07,9118.88749572552,22.4986,22.4986,22.4799,22.4923,9118.8875
2010-09-16 12:50:00,36.06,36.08,36.06,36.07,7409.096090276987,22.4861,22.4986,22.4861,22.4923,7409.0961
2010-09-16 12:55:00,36.07,36.1,36.07,36.08,26786.73201869372,22.4923,22.511,22.4923,22.4986,26786.732
2010-09-16 13:00:00,36.07,36.07,36.04,36.06,12652.45640031916,22.4923,22.4923,22.4736,22.4861,12652.4564
2010-09-16 13:05:00,36.06,36.06,36.02,36.02,10144.762338994642,22.4861,22.4861,22.4612,22.4612,10144.7623
2010-09-16 13:10:00,36.03,36.03,36.0,36.0,19491.6220221133,22.4674,22.4674,22.4487,22.4487,19491.622
2010-09-16 13:15:00,36.0,36.0,35.97,35.99,15958.053117519665,22.4487,22.4487,22.43,22.4424,15958.0531
2010-09-16 13:20:00,35.99,36.0,35.98,36.0,5015.388122649037,22.4424,22.4487,22.4362,22.4487,5015.3881
2010-09-16 13:25:00,36.0,36.02,36.0,36.0,10030.776245298071,22.4487,22.4612,22.4487,22.4487,10030.7762
2010-09-16 13:30:00,36.0,36.0,35.97,35.98,28154.565143052547,22.4487,22.4487,22.43,22.4362,28154.5651
2010-09-16 13:35:00,35.98,35.99,35.97,35.99,4331.471560469623,22.4362,22.4424,22.43,22.4424,4331.4716
2010-09-16 13:40:00,35.98,36.0,35.97,36.0,10714.692807477488,22.4362,22.4487,22.43,22.4487,10714.6928
2010-09-16 13:45:00,36.0,36.0,35.98,35.99,11170.637182263765,22.4487,22.4487,22.4362,22.4424,11170.6372
2010-09-16 13:50:00,36.0,36.01,35.99,36.01,21771.343896044684,22.4487,22.4549,22.4424,22.4549,21771.3439
2010-09-16 13:55:00,36.01,36.03,35.98,36.03,13450.359056195144,22.4549,22.4674,22.4362,22.4674,13450.3591
2010-09-16 14:00:00,36.02,36.07,36.01,36.06,22683.23264561724,22.4612,22.4923,22.4549,22.4861,22683.2326
2010-09-16 14:05:00,36.06,36.07,36.05,36.07,16983.927960788784,22.4861,22.4923,22.4799,22.4923,16983.928
2010-09-16 14:10:00,36.06,36.08,36.06,36.08,18351.761085147613,22.4861,22.4986,22.4861,22.4986,18351.7611
2010-09-16 14:15:00,36.09,36.1,36.05,36.05,14020.28952467799,22.5048,22.511,22.4799,22.4799,14020.2895
2010-09-16 14:20:00,36.04,36.07,36.03,36.06,12766.44249401573,22.4736,22.4923,22.4674,22.4861,12766.4425
2010-09-16 14:25:00,36.07,36.11,36.07,36.1,20289.524677989284,22.4923,22.5173,22.4923,22.511,20289.5247
2010-09-16 14:30:00,36.1,36.1,36.06,36.1,33283.93935939815,22.511,22.511,22.4861,22.511,33283.9394
2010-09-16 14:35:00,36.11,36.11,36.08,36.09,9574.831870511798,22.5173,22.5173,22.4986,22.5048,9574.8319
2010-09-16 14:40:00,36.09,36.11,36.08,36.11,11626.58155705004,22.5048,22.5173,22.4986,22.5173,11626.5816
2010-09-16 14:45:00,36.11,36.11,36.07,36.07,7181.123902883848,22.5173,22.5173,22.4923,22.4923,7181.1239
2010-09-16 14:50:00,36.07,36.07,36.04,36.04,13564.345149891711,22.4923,22.4923,22.4736,22.4736,13564.3451
2010-09-16 14:55:00,36.05,36.07,36.02,36.02,31574.147953949618,22.4799,22.4923,22.4612,22.4612,31574.148
2010-09-16 15:00:00,36.03,36.04,36.0,36.03,31118.203579163343,22.4674,22.4736,22.4487,22.4674,31118.2036
2010-09-16 15:05:00,36.03,36.08,36.03,36.05,29636.384361107943,22.4674,22.4986,22.4674,22.4799,29636.3844
2010-09-16 15:10:00,36.05,36.07,36.05,36.06,10714.692807477488,22.4799,22.4923,22.4799,22.4861,10714.6928
2010-09-16 15:15:00,36.07,36.12,36.06,36.1,29636.384361107943,22.4923,22.5235,22.4861,22.511,29636.3844
2010-09-16 15:20:00,36.1,36.11,36.07,36.09,57107.03294198108,22.511,22.5173,22.4923,22.5048,57107.0329
2010-09-16 15:25:00,36.09,36.13,36.09,36.13,22227.28827083096,22.5048,22.5297,22.5048,22.5297,22227.2883
2010-09-16 15:30:00,36.12,36.17,36.12,36.12,33283.93935939815,22.5235,22.5547,22.5235,22.5235,33283.9394
2010-09-16 15:35:00,36.13,36.13,36.1,36.13,43998.63216687564,22.5297,22.5297,22.511,22.5297,43998.6322
2010-09-16 15:40:00,36.13,36.13,36.07,36.07,29636.384361107943,22.5297,22.5297,22.4923,22.4923,29636.3844
2010-09-16 15:45:00,36.08,36.1,36.07,36.1,40237.091074888864,22.4986,22.511,22.4923,22.511,40237.0911
2010-09-16 15:50:00,36.09,36.1,36.08,36.08,62008.43497093354,22.5048,22.511,22.4986,22.4986,62008.435
2010-09-16 15:55:00,36.08,36.1,36.07,36.08,139404.99259090392,22.4986,22.511,22.4923,22.4986,139404.9926
2010-09-17 09:30:00,36.29,36.3,36.11,36.18,972643.3375128234,22.6295,22.6358,22.5173,22.5609,972643.3375
2010-09-17 09:35:00,36.18,36.33,36.18,36.29,51635.70044454576,22.5609,22.6545,22.5609,22.6295,51635.7004
2010-09-17 09:40:00,36.29,36.34,36.28,36.34,40237.091074888864,22.6295,22.6607,22.6233,22.6607,40237.0911
2010-09-17 09:45:00,36.33,36.39,36.3,36.37,43770.6599794825,22.6545,22.6919,22.6358,22.6794,43770.66
2010-09-17 09:50:00,36.37,36.37,36.23,36.23,28724.4956115354,22.6794,22.6794,22.5921,22.5921,28724.4956
2010-09-17 09:55:00,36.23,36.29,36.14,36.21,65200.04559443748,22.5921,22.6295,22.536,22.5796,65200.0456
2010-09-17 10:00:00,36.21,36.22,36.16,36.18,29066.4538926251,22.5796,22.5859,22.5485,22.5609,29066.4539
2010-09-17 10:05:00,36.18,36.26,36.17,36.26,45822.40966602074,22.5609,22.6108,22.5547,22.6108,45822.4097
2010-09-17 10:10:00,36.25,36.25,36.18,36.21,30092.32873589422,22.6046,22.6046,22.5609,22.5796,30092.3287
2010-09-17 10:15:00,36.21,36.25,36.18,36.25,21543.371708651543,22.5796,22.6046,22.5609,22.6046,21543.3717
2010-09-17 10:20:00,36.24,36.31,36.24,36.27,34993.73076484669,22.5983,22.642,22.5983,22.617,34993.7308
2010-09-17 10:25:00,36.27,36.3,36.26,36.29,12652.45640031916,22.617,22.6358,22.6108,22.6295,12652.4564
2010-09-17 10:30:00,36.28,36.28,36.21,36.24,23025.190926706942,22.6233,22.6233,22.5796,22.5983,23025.1909
2010-09-17 10:35:00,36.23,36.26,36.23,36.25,16755.955773395646,22.5921,22.6108,22.5921,22.6046,16755.9558
2010-09-17 10:40:00,36.25,36.27,36.2,36.27,28268.55123674912,22.6046,22.617,22.5734,22.617,28268.5512
2010-09-17 10:45:00,36.27,36.3,36.26,36.29,17211.90014818192,22.617,22.6358,22.6108,22.6295,17211.9001
2010-09-17 10:50:00,36.29,36.31,36.29,36.3,24620.99623845891,22.6295,22.642,22.6295,22.6358,24620.9962
2010-09-17 10:55:00,36.3,36.34,36.3,36.33,16869.941867092213,22.6358,22.6607,22.6358,22.6545,16869.9419
2010-09-17 11:00:00,36.32,36.36,36.32,36.36,18009.802804057905,22.6482,22.6732,22.6482,22.6732,18009.8028
2010-09-17 11:05:00,36.36,36.4,36.35,36.38,33625.89764048786,22.6732,22.6981,22.6669,22.6856,33625.8976
2010-09-17 11:10:00,36.38,36.39,36.36,36.36,17667.844522968197,22.6856,22.6919,22.6732,22.6732,17667.8445
2010-09-17 11:15:00,36.37,36.37,36.34,36.34,5471.332497435313,22.6794,22.6794,22.6607,22.6607,5471.3325
2010-09-17 11:20:00,36.34,36.35,36.3,36.31,8890.915308332384,22.6607,22.6669,22.6358,22.642,8890.9153
2010-09-17 11:25:00,36.31,36.33,36.26,36.27,20175.53858429272,22.642,22.6545,22.6108,22.617,20175.5386
2010-09-17 11:30:00,36.28,36.28,36.25,36.26,11284.623275960334,22.6233,22.6233,22.6046,22.6108,11284.6233
2010-09-17 11:35:00,36.26,36.26,36.2,36.26,23595.121395189788,22.6108,22.6108,22.5734,22.6108,23595.1214
2010-09-17 11:40:00,36.26,36.29,36.25,36.26,19605.60811580987,22.6108,22.6295,22.6046,22.6108,19605.6081
2010-09-17 11:45:00,36.25,36.27,36.23,36.26,10486.72062008435,22.6046,22.617,22.5921,22.6108,10486.7206
2010-09-17 11:50:00,36.26,36.29,36.23,36.29,19719.59420950644,22.6108,22.6295,22.5921,22.6295,19719.5942
2010-09-17 11:55:00,36.3,36.31,36.29,36.29,11284.623275960334,22.6358,22.642,22.6295,22.6295,11284.6233
2010-09-17 12:00:00,36.28,36.3,36.28,36.29,7067.137809187279,22.6233,22.6358,22.6233,22.6295,7067.1378
2010-09-17 12:05:00,36.29,36.29,36.28,36.28,11740.567650746609,22.6295,22.6295,22.6233,22.6233,11740.5677
2010-09-17 12:10:00,36.28,36.29,36.26,36.29,16186.0253049128,22.6233,22.6295,22.6108,22.6295,16186.0253
2010-09-17 12:15:00,36.29,36.31,36.29,36.3,21429.385614954976,22.6295,22.642,22.6295,22.6358,21429.3856
2010-09-17 12:20:00,36.3,36.33,36.3,36.33,10030.776245298071,22.6358,22.6545,22.6358,22.6545,10030.7762
2010-09-17 12:25:00,36.32,36.34,36.32,36.34,8093.0126524564,22.6482,22.6607,22.6482,22.6607,8093.0127
2010-09-17 12:30:00,36.33,36.35,36.31,36.34,37387.43873247464,22.6545,22.6669,22.642,22.6607,37387.4387
2010-09-17 12:35:00,36.33,36.34,36.31,36.31,21543.371708651543,22.6545,22.6607,22.642,22.642,21543.3717
2010-09-17 12:40:00,36.32,36.33,36.3,36.32,24620.99623845891,22.6482,22.6545,22.6358,22.6482,24620.9962
2010-09-17 12:45:00,36.32,36.32,36.29,36.29,10144.762338994642,22.6482,22.6482,22.6295,22.6295,10144.7623
2010-09-17 12:50:00,36.29,36.29,36.25,36.26,23481.135301493217,22.6295,22.6295,22.6046,22.6108,23481.1353
2010-09-17 12:55:00,36.24,36.25,36.23,36.23,4673.42984155933,22.5983,22.6046,22.5921,22.5921,4673.4298
2010-09-17 13:00:00,36.23,36.24,36.21,36.23,20403.51077168585,22.5921,22.5983,22.5796,22.5921,20403.5108
2010-09-17 13:05:00,36.24,36.25,36.22,36.23,20061.552490596147,22.5983,22.6046,22.5859,22.5921,20061.5525
2010-09-17 13:10:00,36.23,36.24,36.21,36.23,10942.664994870624,22.5921,22.5983,22.5796,22.5921,10942.665
2010-09-17 13:15:00,36.23,36.25,36.21,36.21,15160.15046164368,22.5921,22.6046,22.5796,22.5796,15160.1505
2010-09-17 13:20:00,36.22,36.27,36.22,36.26,7979.026558759831,22.5859,22.617,22.5859,22.6108,7979.0266
2010-09-17 13:25:00,36.26,36.27,36.23,36.25,14020.28952467799,22.6108,22.617,22.5921,22.6046,14020.2895
2010-09-17 13:30:00,36.26,36.29,36.26,36.29,9802.804057904936,22.6108,22.6295,22.6108,22.6295,9802.8041
2010-09-17 13:35:00,36.29,36.29,36.28,36.28,15958.053117519665,22.6295,22.6295,22.6233,22.6233,15958.0531
2010-09-17 13:40:00,36.28,36.29,36.24,36.24,9688.817964208369,22.6233,22.6295,22.5983,22.5983,9688.818
2010-09-17 13:45:00,36.23,36.29,36.23,36.29,8890.915308332384,22.5921,22.6295,22.5921,22.6295,8890.9153
2010-09-17 13:50:00,36.29,36.3,36.26,36.27,12652.45640031916,22.6295,22.6358,22.6108,22.617,12652.4564
2010-09-17 13:55:00,36.28,36.31,36.28,36.29,12652.45640031916,22.6233,22.642,22.6233,22.6295,12652.4564
2010-09-17 14:00:00,36.29,36.29,36.26,36.26,6953.151715490711,22.6295,22.6295,22.6108,22.6108,6953.1517
2010-09-17 14:05:00,36.26,36.28,36.26,36.26,11740.567650746609,22.6108,22.6233,22.6108,22.6108,11740.5677
2010-09-17 14:10:00,36.27,36.3,36.26,36.28,15274.136555340248,22.617,22.6358,22.6108,22.6233,15274.1366
2010-09-17 14:15:00,36.29,36.3,36.29,36.3,13906.30343098142,22.6295,22.6358,22.6295,22.6358,13906.3034
2010-09-17 14:20:00,36.3,36.31,36.3,36.31,10258.748432691213,22.6358,22.642,22.6358,22.642,10258.7484
2010-09-17 14:25:00,36.3,36.34,36.29,36.34,22911.20483301037,22.6358,22.6607,22.6295,22.6607,22911.2048
2010-09-17 14:30:00,36.32,36.33,36.3,36.33,19377.635928416734,22.6482,22.6545,22.6358,22.6545,19377.6359
2010-09-17 14:35:00,36.34,36.36,36.33,36.35,21999.31608343782,22.6607,22.6732,22.6545,22.6669,21999.3161
2010-09-17 14:40:00,36.36,36.37,36.34,36.37,17781.830616664767,22.6732,22.6794,22.6607,22.6794,17781.8306
2010-09-17 14:45:00,36.37,36.37,36.34,36.35,18237.77499145104,22.6794,22.6794,22.6607,22.6669,18237.775
2010-09-17 14:50:00,36.35,36.36,36.32,36.34,21885.32998974125,22.6669,22.6732,22.6482,22.6607,21885.33
2010-09-17 14:55:00,36.34,36.35,36.33,36.34,25988.82936281773,22.6607,22.6669,22.6545,22.6607,25988.8294
2010-09-17 15:00:00,36.35,36.35,36.31,36.31,18807.705459933888,22.6669,22.6669,22.642,22.642,18807.7055
2010-09-17 15:05:00,36.31,36.32,36.29,36.29,17325.886241878492,22.642,22.6482,22.6295,22.6295,17325.8862
2010-09-17 15:10:00,36.29,36.29,36.22,36.22,38299.32748204719,22.6295,22.6295,22.5859,22.5859,38299.3275
2010-09-17 15:15:00,36.23,36.26,36.22,36.25,37729.39701356435,22.5921,22.6108,22.5859,22.6046,37729.397
2010-09-17 15:20:00,36.25,36.25,36.24,36.24,21201.41342756184,22.6046,22.6046,22.5983,22.5983,21201.4134
2010-09-17 15:25:00,36.24,36.25,36.21,36.22,68961.58668642426,22.5983,22.6046,22.5796,22.5859,68961.5867
2010-09-17 15:30:00,36.22,36.28,36.22,36.28,58702.83825373305,22.5859,22.6233,22.5859,22.6233,58702.8383
2010-09-17 15:35:00,36.27,36.28,36.22,36.22,48672.06200843497,22.617,22.6233,22.5859,22.5859,48672.062
2010-09-17 15:40:00,36.22,36.26,36.21,36.26,53915.42231847715,22.5859,22.6108,22.5796,22.6108,53915.4223
2010-09-17 15:45:00,36.25,36.28,36.25,36.25,56081.15809871196,22.6046,22.6233,22.6046,22.6046,56081.1581
2010-09-17 15:50:00,36.26,36.34,36.26,36.29,255898.78034879745,22.6108,22.6607,22.6108,22.6295,255898.7803
2010-09-17 15:55:00,36.29,36.31,36.23,36.26,448307.306508606,22.6295,22.642,22.5921,22.6108,448307.3065
2010-09-20 09:30:00,36.41,36.41,36.29,36.37,36475.549982902085,22.7043,22.7043,22.6295,22.6794,36475.55
2010-09-20 09:35:00,36.36,36.4,36.33,36.37,18009.802804057905,22.6732,22.6981,22.6545,22.6794,18009.8028
2010-09-20 09:40:00,36.37,36.38,36.34,36.36,15730.080930126524,22.6794,22.6856,22.6607,22.6732,15730.0809
2010-09-20 09:45:00,36.35,36.39,36.35,36.36,21315.399521258405,22.6669,22.6919,22.6669,22.6732,21315.3995
2010-09-20 09:50:00,36.36,36.41,36.36,36.41,20859.45514647213,22.6732,22.7043,22.6732,22.7043,20859.4551
2010-09-20 09:55:00,36.4,36.45,36.4,36.42,36703.522170295226,22.6981,22.7293,22.6981,22.7106,36703.5222
2010-09-20 10:00:00,36.42,36.5,36.36,36.5,25760.8571754246,22.7106,22.7605,22.6732,22.7605,25760.8572
2010-09-20 10:05:00,36.49,36.6,36.48,36.57,40579.04935597857,22.7542,22.8228,22.748,22.8041,40579.0494
2010-09-20 10:10:00,36.57,36.62,36.57,36.61,31232.18967285992,22.8041,22.8353,22.8041,22.8291,31232.1897
2010-09-20 10:15:00,36.62,36.67,36.62,36.67,35221.70295223983,22.8353,22.8665,22.8353,22.8665,35221.703
2010-09-20 10:20:00,36.67,36.71,36.64,36.64,64060.184657471786,22.8665,22.8914,22.8478,22.8478,64060.1847
2010-09-20 10:25:00,36.64,36.64,36.6,36.61,22227.28827083096,22.8478,22.8478,22.8228,22.8291,22227.2883
2010-09-20 10:30:00,36.61,36.63,36.6,36.6,21771.343896044684,22.8291,22.8415,22.8228,22.8228,21771.3439
2010-09-20 10:35:00,36.61,36.64,36.6,36.64,20289.524677989284,22.8291,22.8478,22.8228,22.8478,20289.5247
2010-09-20 10:40:00,36.64,36.67,36.63,36.67,33055.96717200502,22.8478,22.8665,22.8415,22.8665,33055.9672
2010-09-20 10:45:00,36.66,36.71,36.64,36.68,59728.71309700217,22.8602,22.8914,22.8478,22.8727,59728.7131
2010-09-20 10:50:00,36.68,36.72,36.66,36.71,34879.74467115012,22.8727,22.8977,22.8602,22.8914,34879.7447
2010-09-20 10:55:00,36.7,36.77,36.7,36.77,85831.52855351647,22.8852,22.9288,22.8852,22.9288,85831.5286
2010-09-20 11:00:00,36.77,36.77,36.74,36.74,24734.98233215548,22.9288,22.9288,22.9101,22.9101,24734.9823
2010-09-20 11:05:00,36.75,36.77,36.74,36.76,30092.32873589422,22.9164,22.9288,22.9101,22.9226,30092.3287
2010-09-20 11:10:00,36.76,36.78,36.76,36.78,29522.398267411376,22.9226,22.9351,22.9226,22.9351,29522.3983
2010-09-20 11:15:00,36.77,36.83,36.77,36.81,168243.4742961359,22.9288,22.9663,22.9288,22.9538,168243.4743
2010-09-20 11:20:00,36.81,36.84,36.79,36.83,45594.43747862761,22.9538,22.9725,22.9413,22.9663,45594.4375
2010-09-20 11:25:00,36.82,36.86,36.81,36.84,84235.7232417645,22.96,22.985,22.9538,22.9725,84235.7232
2010-09-20 11:30:00,36.84,36.86,36.79,36.79,32030.092328735893,22.9725,22.985,22.9413,22.9413,32030.0923
2010-09-20 11:35:00,36.79,36.8,36.78,36.79,14704.206086857404,22.9413,22.9475,22.9351,22.9413,14704.2061
2010-09-20 11:40:00,36.79,36.79,36.77,36.79,33853.869827881,22.9413,22.9413,22.9288,22.9413,33853.8698
2010-09-20 11:45:00,36.79,36.81,36.77,36.79,41262.96591815799,22.9413,22.9538,22.9288,22.9413,41262.9659
2010-09-20 11:50:00,36.79,36.8,36.77,36.79,57562.97731676736,22.9413,22.9475,22.9288,22.9413,57562.9773
2010-09-20 11:55:00,36.78,36.8,36.76,36.79,34423.80029636384,22.9351,22.9475,22.9226,22.9413,34423.8003
2010-09-20 12:00:00,36.79,36.81,36.79,36.79,43884.64607317907,22.9413,22.9538,22.9413,22.9413,43884.6461
2010-09-20 12:05:00,36.79,36.79,36.77,36.77,27584.634674569705,22.9413,22.9413,22.9288,22.9288,27584.6347
2010-09-20 12:10:00,36.78,36.79,36.77,36.77,37045.48045138493,22.9351,22.9413,22.9288,22.9288,37045.4805
2010-09-20 12:15:00,36.77,36.79,36.76,36.78,20175.53858429272,22.9288,22.9413,22.9226,22.9351,20175.5386
2010-09-20 12:20:00,36.78,36.78,36.77,36.77,16186.0253049128,22.9351,22.9351,22.9288,22.9288,16186.0253
2010-09-20 12:25:00,36.77,36.8,36.77,36.77,35677.647327026105,22.9288,22.9475,22.9288,22.9288,35677.6473
2010-09-20 12:30:00,36.77,36.77,36.73,36.76,74318.933090163,22.9288,22.9288,22.9039,22.9226,74318.9331
2010-09-20 12:35:00,36.76,36.8,36.75,36.79,24507.01014476234,22.9226,22.9475,22.9164,22.9413,24507.0101
2010-09-20 12:40:00,36.8,36.8,36.79,36.79,11854.553744443176,22.9475,22.9475,22.9413,22.9413,11854.5537
2010-09-20 12:45:00,36.8,36.83,36.79,36.82,25874.843269121167,22.9475,22.9663,22.9413,22.96,25874.8433
2010-09-20 12:50:00,36.81,36.86,36.8,36.86,46164.367947110455,22.9538,22.985,22.9475,22.985,46164.3679
2010-09-20 12:55:00,36.87,36.87,36.84,36.85,19947.56639689958,22.9912,22.9912,22.9725,22.9787,19947.5664
2010-09-20 13:00:00,36.86,36.86,36.84,36.84,24393.02405106577,22.985,22.985,22.9725,22.9725,24393.0241
2010-09-20 13:05:00,36.85,36.86,36.82,36.85,63946.19856377522,22.9787,22.985,22.96,22.9787,63946.1986
2010-09-20 13:10:00,36.85,36.86,36.79,36.8,40123.10498119229,22.9787,22.985,22.9413,22.9475,40123.105
2010-09-20 13:15:00,36.8,36.8,36.78,36.78,10486.72062008435,22.9475,22.9475,22.9351,22.9351,10486.7206
2010-09-20 13:20:00,36.78,36.78,36.76,36.76,7751.054371366693,22.9351,22.9351,22.9226,22.9226,7751.0544
2010-09-20 13:25:00,36.76,36.77,36.74,36.76,26558.75983130058,22.9226,22.9288,22.9101,22.9226,26558.7598
2010-09-20 13:30:00,36.75,36.75,36.72,36.72,8776.929214635815,22.9164,22.9164,22.8977,22.8977,8776.9292
2010-09-20 13:35:00,36.72,36.78,36.72,36.78,29522.398267411376,22.8977,22.9351,22.8977,22.9351,29522.3983
2010-09-20 13:40:00,36.79,36.8,36.77,36.78,7751.054371366693,22.9413,22.9475,22.9288,22.9351,7751.0544
2010-09-20 13:45:00,36.78,36.78,36.74,36.75,12424.484212926023,22.9351,22.9351,22.9101,22.9164,12424.4842
2010-09-20 13:50:00,36.76,36.76,36.74,36.74,7409.096090276987,22.9226,22.9226,22.9101,22.9101,7409.0961
2010-09-20 13:55:00,36.75,36.77,36.74,36.76,21999.31608343782,22.9164,22.9288,22.9101,22.9226,21999.3161
2010-09-20 14:00:00,36.77,36.77,36.74,36.75,8776.929214635815,22.9288,22.9288,22.9101,22.9164,8776.9292
2010-09-20 14:05:00,36.74,36.75,36.73,36.74,8093.0126524564,22.9101,22.9164,22.9039,22.9101,8093.0127
2010-09-20 14:10:00,36.75,36.76,36.74,36.75,10030.776245298071,22.9164,22.9226,22.9101,22.9164,10030.7762
2010-09-20 14:15:00,36.75,36.77,36.73,36.76,20403.51077168585,22.9164,22.9288,22.9039,22.9226,20403.5108
2010-09-20 14:20:00,36.78,36.84,36.77,36.8,35677.647327026105,22.9351,22.9725,22.9288,22.9475,35677.6473
2010-09-20 14:25:00,36.8,36.84,36.79,36.83,24165.05186367264,22.9475,22.9725,22.9413,22.9663,24165.0519
2010-09-20 14:30:00,36.83,36.86,36.81,36.83,39895.13279379916,22.9663,22.985,22.9538,22.9663,39895.1328
2010-09-20 14:35:00,36.83,36.85,36.82,36.85,18465.74717884418,22.9663,22.9787,22.96,22.9787,18465.7472
2010-09-20 14:40:00,36.84,36.85,36.84,36.84,3647.554998290209,22.9725,22.9787,22.9725,22.9725,3647.555
2010-09-20 14:45:00,36.84,36.86,36.82,36.82,29750.37045480452,22.9725,22.985,22.96,22.96,29750.3705
2010-09-20 14:50:00,36.82,36.83,36.81,36.83,12538.470306622592,22.96,22.9663,22.9538,22.9663,12538.4703
2010-09-20 14:55:00,36.84,36.86,36.83,36.86,53687.450131084006,22.9725,22.985,22.9663,22.985,53687.4501
2010-09-20 15:00:00,36.86,36.86,36.84,36.84,46278.35404080703,22.985,22.985,22.9725,22.9725,46278.354
2010-09-20 15:05:00,36.85,36.86,36.82,36.83,40579.04935597857,22.9787,22.985,22.96,22.9663,40579.0494
2010-09-20 15:10:00,36.83,36.87,36.83,36.86,20745.469052775563,22.9663,22.9912,22.9663,22.985,20745.4691
2010-09-20 15:15:00,36.86,36.9,36.86,36.9,47304.22888407615,22.985,23.0099,22.985,23.0099,47304.2289
2010-09-20 15:20:00,36.9,36.92,36.86,36.87,25760.8571754246,23.0099,23.0224,22.985,22.9912,25760.8572
2010-09-20 15:25:00,36.87,36.88,36.85,36.85,25532.88498803146,22.9912,22.9974,22.9787,22.9787,25532.885
2010-09-20 15:30:00,36.86,36.87,36.85,36.86,44682.54872905506,22.985,22.9912,22.9787,22.985,44682.5487
2010-09-20 15:35:00,36.86,36.89,36.86,36.88,32258.06451612904,22.985,23.0037,22.985,22.9974,32258.0645
2010-09-20 15:40:00,36.89,36.91,36.87,36.88,65997.94825031346,23.0037,23.0161,22.9912,22.9974,65997.9483
2010-09-20 15:45:00,36.89,36.9,36.86,36.88,77396.55761997036,23.0037,23.0099,22.985,22.9974,77396.5576
2010-09-20 15:50:00,36.88,36.96,36.88,36.93,188419.01288042852,22.9974,23.0473,22.9974,23.0286,188419.0129
2010-09-20 15:55:00,36.93,36.93,36.87,36.91,195600.1367833124,23.0286,23.0286,22.9912,23.0161,195600.1368
2010-09-21 09:30:00,36.92,36.92,36.72,36.74,59842.69919069874,23.0224,23.0224,22.8977,22.9101,59842.6992
2010-09-21 09:35:00,36.75,36.79,36.68,36.75,47418.21497777271,22.9164,22.9413,22.8727,22.9164,47418.215
2010-09-21 09:40:00,36.75,36.75,36.66,36.67,38299.32748204719,22.9164,22.9164,22.8602,22.8665,38299.3275
2010-09-21 09:45:00,36.68,36.7,36.66,36.67,30092.32873589422,22.8727,22.8852,22.8602,22.8665,30092.3287
2010-09-21 09:50:00,36.68,36.69,36.64,36.65,29066.4538926251,22.8727,22.879,22.8478,22.854,29066.4539
2010-09-21 09:55:00,36.64,36.7,36.64,36.66,21315.399521258405,22.8478,22.8852,22.8478,22.8602,21315.3995
2010-09-21 10:00:00,36.66,36.68,36.64,36.66,24165.05186367264,22.8602,22.8727,22.8478,22.8602,24165.0519
2010-09-21 10:05:00,36.66,36.68,36.65,36.65,23481.135301493217,22.8602,22.8727,22.854,22.854,23481.1353
2010-09-21 10:10:00,36.64,36.66,36.64,36.66,14134.27561837456,22.8478,22.8602,22.8478,22.8602,14134.2756
2010-09-21 10:15:00,36.66,36.69,36.64,36.65,29864.356548501084,22.8602,22.879,22.8478,22.854,29864.3565
2010-09-21 10:20:00,36.66,36.66,36.59,36.6,30662.259204377067,22.8602,22.8602,22.8166,22.8228,30662.2592
2010-09-21 10:25:00,36.59,36.61,36.57,36.57,16755.955773395646,22.8166,22.8291,22.8041,22.8041,16755.9558
2010-09-21 10:30:00,36.58,36.62,36.57,36.61,22569.246551920667,22.8104,22.8353,22.8041,22.8291,22569.2466
2010-09-21 10:35:00,36.6,36.63,36.58,36.61,23595.121395189788,22.8228,22.8415,22.8104,22.8291,23595.1214
2010-09-21 10:40:00,36.6,36.62,36.56,36.56,24279.0379573692,22.8228,22.8353,22.7979,22.7979,24279.038
2010-09-21 10:45:00,36.56,36.57,36.54,36.56,38071.35529465405,22.7979,22.8041,22.7854,22.7979,38071.3553
2010-09-21 10:50:00,36.56,36.56,36.53,36.54,13792.317337284852,22.7979,22.7979,22.7792,22.7854,13792.3173
2010-09-21 10:55:00,36.53,36.54,36.5,36.52,24165.05186367264,22.7792,22.7854,22.7605,22.7729,24165.0519
2010-09-21 11:00:00,36.51,36.54,36.51,36.54,13222.386868802008,22.7667,22.7854,22.7667,22.7854,13222.3869
2010-09-21 11:05:00,36.54,36.55,36.51,36.52,27812.60686196284,22.7854,22.7917,22.7667,22.7729,27812.6069
2010-09-21 11:10:00,36.52,36.54,36.5,36.5,25190.926706941755,22.7729,22.7854,22.7605,22.7605,25190.9267
2010-09-21 11:15:00,36.5,36.5,36.48,36.48,13222.386868802008,22.7605,22.7605,22.748,22.748,13222.3869
2010-09-21 11:20:00,36.47,36.5,36.46,36.46,22569.246551920667,22.7418,22.7605,22.7355,22.7355,22569.2466
2010-09-21 11:25:00,36.47,36.47,36.45,36.45,21885.32998974125,22.7418,22.7418,22.7293,22.7293,21885.33
2010-09-21 11:30:00,36.44,36.46,36.43,36.45,32827.99498461188,22.7231,22.7355,22.7168,22.7293,32827.995
2010-09-21 11:35:00,36.45,36.46,36.44,36.45,18807.705459933888,22.7293,22.7355,22.7231,22.7293,18807.7055
2010-09-21 11:40:00,36.45,36.47,36.44,36.45,17667.844522968197,22.7293,22.7418,22.7231,22.7293,17667.8445
2010-09-21 11:45:00,36.45,36.47,36.45,36.45,6041.262965918158,22.7293,22.7418,22.7293,22.7293,6041.263
2010-09-21 11:50:00,36.46,36.46,36.43,36.46,11284.623275960334,22.7355,22.7355,22.7168,22.7355,11284.6233
2010-09-21 11:55:00,36.45,36.47,36.45,36.46,6155.249059614727,22.7293,22.7418,22.7293,22.7355,6155.2491
2010-09-21 12:00:00,36.46,36.49,36.44,36.49,20859.45514647213,22.7355,22.7542,22.7231,22.7542,20859.4551
2010-09-21 12:05:00,36.48,36.49,36.45,36.45,13906.30343098142,22.748,22.7542,22.7293,22.7293,13906.3034
2010-09-21 12:10:00,36.44,36.45,36.43,36.43,13222.386868802008,22.7231,22.7293,22.7168,22.7168,13222.3869
2010-09-21 12:15:00,36.43,36.46,36.43,36.45,17439.87233557506,22.7168,22.7355,22.7168,22.7293,17439.8723
2010-09-21 12:20:00,36.46,36.46,36.44,36.44,23595.121395189788,22.7355,22.7355,22.7231,22.7231,23595.1214
2010-09-21 12:25:00,36.44,36.45,36.43,36.44,3875.5271856833465,22.7231,22.7293,22.7168,22.7231,3875.5272
2010-09-21 12:30:00,36.43,36.44,36.43,36.44,12880.428587712298,22.7168,22.7231,22.7168,22.7231,12880.4286
2010-09-21 12:35:00,36.44,36.45,36.43,36.44,17667.844522968197,22.7231,22.7293,22.7168,22.7231,17667.8445
2010-09-21 12:40:00,36.44,36.46,36.44,36.46,9460.84577681523,22.7231,22.7355,22.7231,22.7355,9460.8458
2010-09-21 12:45:00,36.46,36.5,36.46,36.49,15616.094836429957,22.7355,22.7605,22.7355,22.7542,15616.0948
2010-09-21 12:50:00,36.48,36.5,36.45,36.49,11626.58155705004,22.748,22.7605,22.7293,22.7542,11626.5816
2010-09-21 12:55:00,36.5,36.5,36.47,36.49,6383.221247007865,22.7605,22.7605,22.7418,22.7542,6383.2212
2010-09-21 13:00:00,36.48,36.48,36.46,36.47,5699.304684828451,22.748,22.748,22.7355,22.7418,5699.3047
2010-09-21 13:05:00,36.47,36.49,36.44,36.47,34081.84201527414,22.7418,22.7542,22.7231,22.7418,34081.842
2010-09-21 13:10:00,36.47,36.48,36.44,36.44,21885.32998974125,22.7418,22.748,22.7231,22.7231,21885.33
2010-09-21 13:15:00,36.44,36.46,36.43,36.46,10030.776245298071,22.7231,22.7355,22.7168,22.7355,10030.7762
2010-09-21 13:20:00,36.45,36.45,36.43,36.44,7751.054371366693,22.7293,22.7293,22.7168,22.7231,7751.0544
2010-09-21 13:25:00,36.45,36.46,36.43,36.43,18351.761085147613,22.7293,22.7355,22.7168,22.7168,18351.7611
2010-09-21 13:30:00,36.43,36.44,36.43,36.44,9004.901402028952,22.7168,22.7231,22.7168,22.7231,9004.9014
2010-09-21 13:35:00,36.44,36.5,36.43,36.5,22455.260458224097,22.7231,22.7605,22.7168,22.7605,22455.2605
2010-09-21 13:40:00,36.5,36.5,36.47,36.5,13564.345149891711,22.7605,22.7605,22.7418,22.7605,13564.3451
2010-09-21 13:45:00,36.5,36.5,36.48,36.48,25760.8571754246,22.7605,22.7605,22.748,22.748,25760.8572
2010-09-21 13:50:00,36.48,36.49,36.45,36.48,22113.30217713439,22.748,22.7542,22.7293,22.748,22113.3022
2010-09-21 13:55:00,36.48,36.52,36.48,36.51,20061.552490596147,22.748,22.7729,22.748,22.7667,20061.5525
2010-09-21 14:00:00,36.51,36.52,36.5,36.5,9346.85968311866,22.7667,22.7729,22.7605,22.7605,9346.8597
2010-09-21 14:05:00,36.49,36.5,36.48,36.48,10372.73452638778,22.7542,22.7605,22.748,22.748,10372.7345
2010-09-21 14:10:00,36.48,36.53,36.43,36.43,35335.68904593639,22.748,22.7792,22.7168,22.7168,35335.689
2010-09-21 14:15:00,36.43,36.63,36.29,36.59,95976.29089251113,22.7168,22.8415,22.6295,22.8166,95976.2909
2010-09-21 14:20:00,36.58,36.61,36.53,36.58,49241.99247691782,22.8104,22.8291,22.7792,22.8104,49241.9925
2010-09-21 14:25:00,36.57,36.59,36.51,36.58,37387.43873247464,22.8041,22.8166,22.7667,22.8104,37387.4387
2010-09-21 14:30:00,36.58,36.67,36.57,36.67,70899.35027926593,22.8104,22.8665,22.8041,22.8665,70899.3503
2010-09-21 14:35:00,36.66,36.74,36.64,36.74,31346.17576655648,22.8602,22.9101,22.8478,22.9101,31346.1758
2010-09-21 14:40:00,36.75,36.78,36.73,36.76,81728.02918043999,22.9164,22.9351,22.9039,22.9226,81728.0292
2010-09-21 14:45:00,36.75,36.75,36.7,36.73,32827.99498461188,22.9164,22.9164,22.8852,22.9039,32827.995
2010-09-21 14:50:00,36.73,36.74,36.64,36.69,49925.909039097234,22.9039,22.9101,22.8478,22.879,49925.909
2010-09-21 14:55:00,36.69,36.71,36.66,36.7,39895.13279379916,22.879,22.8914,22.8602,22.8852,39895.1328
2010-09-21 15:00:00,36.7,36.71,36.64,36.68,40579.04935597857,22.8852,22.8914,22.8478,22.8727,40579.0494
2010-09-21 15:05:00,36.66,36.68,36.64,36.66,49014.02028952468,22.8602,22.8727,22.8478,22.8602,49014.0203
2010-09-21 15:10:00,36.65,36.66,36.6,36.62,28724.4956115354,22.854,22.8602,22.8228,22.8353,28724.4956
2010-09-21 15:15:00,36.63,36.69,36.63,36.69,25532.88498803146,22.8415,22.879,22.8415,22.879,25532.885
2010-09-21 15:20:00,36.69,36.69,36.65,36.66,17667.844522968197,22.879,22.879,22.854,22.8602,17667.8445
2010-09-21 15:25:00,36.67,36.68,36.59,36.63,39211.21623161974,22.8665,22.8727,22.8166,22.8415,39211.2162
2010-09-21 15:30:00,36.62,36.62,36.53,36.58,67137.80918727916,22.8353,22.8353,22.7792,22.8104,67137.8092
2010-09-21 15:35:00,36.57,36.61,36.5,36.59,104069.30354496752,22.8041,22.8291,22.7605,22.8166,104069.3035
2010-09-21 15:40:00,36.58,36.64,36.57,36.6,51863.672631938905,22.8104,22.8478,22.8041,22.8228,51863.6726
2010-09-21 15:45:00,36.6,36.64,36.56,36.6,114100.0797902656,22.8228,22.8478,22.7979,22.8228,114100.0798
2010-09-21 15:50:00,36.61,36.66,36.6,36.61,103955.31745127097,22.8291,22.8602,22.8228,22.8291,103955.3175
2010-09-21 15:55:00,36.62,36.64,36.59,36.64,171777.0432007295,22.8353,22.8478,22.8166,22.8478,171777.0432
2010-09-22 09:30:00,36.7,36.93,36.68,36.93,104753.22010714692,22.8852,23.0286,22.8727,23.0286,104753.2201
2010-09-22 09:35:00,36.94,37.01,36.87,37.0,65428.01778183062,23.0348,23.0785,22.9912,23.0723,65428.0178
2010-09-22 09:40:00,37.01,37.07,36.98,37.07,59614.7270033056,23.0785,23.1159,23.0598,23.1159,59614.727
2010-09-22 09:45:00,37.07,37.14,37.06,37.12,45594.43747862761,23.1159,23.1596,23.1097,23.1471,45594.4375
2010-09-22 09:50:00,37.12,37.14,37.05,37.06,36361.56388920552,23.1471,23.1596,23.1034,23.1097,36361.5639
2010-09-22 09:55:00,37.05,37.09,37.03,37.07,56879.06075458794,23.1034,23.1284,23.091,23.1159,56879.0608
2010-09-22 10:00:00,37.08,37.09,36.96,36.98,55967.17200501539,23.1221,23.1284,23.0473,23.0598,55967.172
2010-09-22 10:05:00,36.96,36.98,36.86,36.92,42972.75732360652,23.0473,23.0598,22.985,23.0224,42972.7573
2010-09-22 10:10:00,36.92,36.93,36.91,36.93,85603.55636612333,23.0224,23.0286,23.0161,23.0286,85603.5564
2010-09-22 10:15:00,36.94,36.97,36.93,36.96,26672.74592499715,23.0348,23.0536,23.0286,23.0473,26672.7459
2010-09-22 10:20:00,36.95,36.98,36.94,36.94,19377.635928416734,23.0411,23.0598,23.0348,23.0348,19377.6359
2010-09-22 10:25:00,36.95,36.97,36.93,36.93,30320.30092328736,23.0411,23.0536,23.0286,23.0286,30320.3009
2010-09-22 10:30:00,36.93,36.96,36.89,36.89,80930.12652456401,23.0286,23.0473,23.0037,23.0037,80930.1265
2010-09-22 10:35:00,36.89,36.91,36.8,36.81,27812.60686196284,23.0037,23.0161,22.9475,22.9538,27812.6069
2010-09-22 10:40:00,36.82,36.84,36.8,36.83,31004.21748546677,22.96,22.9725,22.9475,22.9663,31004.2175
2010-09-22 10:45:00,36.83,36.86,36.81,36.82,22569.246551920667,22.9663,22.985,22.9538,22.96,22569.2466
2010-09-22 10:50:00,36.81,36.84,36.77,36.79,33283.93935939815,22.9538,22.9725,22.9288,22.9413,33283.9394
2010-09-22 10:55:00,36.79,36.86,36.79,36.85,22341.27436452753,22.9413,22.985,22.9413,22.9787,22341.2744
2010-09-22 11:00:00,36.85,36.87,36.81,36.81,10600.70671378092,22.9787,22.9912,22.9538,22.9538,10600.7067
2010-09-22 11:05:00,36.82,36.83,36.75,36.77,19377.635928416734,22.96,22.9663,22.9164,22.9288,19377.6359
2010-09-22 11:10:00,36.77,36.79,36.71,36.74,23025.190926706942,22.9288,22.9413,22.8914,22.9101,23025.1909
2010-09-22 11:15:00,36.73,36.77,36.72,36.76,14134.27561837456,22.9039,22.9288,22.8977,22.9226,14134.2756
2010-09-22 11:20:00,36.75,36.75,36.65,36.65,19947.56639689958,22.9164,22.9164,22.854,22.854,19947.5664
2010-09-22 11:25:00,36.65,36.72,36.64,36.72,15958.053117519665,22.854,22.8977,22.8478,22.8977,15958.0531
2010-09-22 11:30:00,36.71,36.71,36.66,36.68,11512.595463353471,22.8914,22.8914,22.8602,22.8727,11512.5955
2010-09-22 11:35:00,36.68,36.72,36.68,36.69,27698.62076826627,22.8727,22.8977,22.8727,22.879,27698.6208
2010-09-22 11:40:00,36.69,36.7,36.69,36.69,2735.6662487176563,22.879,22.8852,22.879,22.879,2735.6662
2010-09-22 11:45:00,36.7,36.7,36.68,36.68,9688.817964208369,22.8852,22.8852,22.8727,22.8727,9688.818
2010-09-22 11:50:00,36.67,36.72,36.66,36.72,14020.28952467799,22.8665,22.8977,22.8602,22.8977,14020.2895
2010-09-22 11:55:00,36.72,36.73,36.71,36.72,11056.651088567194,22.8977,22.9039,22.8914,22.8977,11056.6511
2010-09-22 12:00:00,36.72,36.72,36.69,36.69,12196.512025532886,22.8977,22.8977,22.879,22.879,12196.512
2010-09-22 12:05:00,36.69,36.72,36.69,36.72,6497.2073407044345,22.879,22.8977,22.879,22.8977,6497.2073
2010-09-22 12:10:00,36.72,36.75,36.72,36.73,14020.28952467799,22.8977,22.9164,22.8977,22.9039,14020.2895
2010-09-22 12:15:00,36.73,36.74,36.71,36.72,12082.525931836317,22.9039,22.9101,22.8914,22.8977,12082.5259
2010-09-22 12:20:00,36.72,36.73,36.67,36.68,14590.219993160834,22.8977,22.9039,22.8665,22.8727,14590.22
2010-09-22 12:25:00,36.69,36.72,36.68,36.72,8434.970933546107,22.879,22.8977,22.8727,22.8977,8434.9709
2010-09-22 12:30:00,36.72,36.72,36.68,36.7,11056.651088567194,22.8977,22.8977,22.8727,22.8852,11056.6511
2010-09-22 12:35:00,36.69,36.69,36.65,36.65,29522.398267411376,22.879,22.879,22.854,22.854,29522.3983
2010-09-22 12:40:00,36.64,36.68,36.64,36.67,13108.400775105438,22.8478,22.8727,22.8478,22.8665,13108.4008
2010-09-22 12:45:00,36.66,36.69,36.65,36.65,5585.318591131882,22.8602,22.879,22.854,22.854,5585.3186
2010-09-22 12:50:00,36.66,36.66,36.64,36.64,9688.817964208369,22.8602,22.8602,22.8478,22.8478,9688.818
2010-09-22 12:55:00,36.64,36.67,36.64,36.67,8662.943120939246,22.8478,22.8665,22.8478,22.8665,8662.9431
2010-09-22 13:00:00,36.66,36.7,36.64,36.69,17781.830616664767,22.8602,22.8852,22.8478,22.879,17781.8306
2010-09-22 13:05:00,36.69,36.69,36.64,36.64,28610.509517838826,22.879,22.879,22.8478,22.8478,28610.5095
2010-09-22 13:10:00,36.64,36.64,36.64,36.64,10372.73452638778,22.8478,22.8478,22.8478,22.8478,10372.7345
2010-09-22 13:15:00,36.64,36.66,36.63,36.66,12196.512025532886,22.8478,22.8602,22.8415,22.8602,12196.512
2010-09-22 13:20:00,36.65,36.67,36.65,36.67,4217.485466773053,22.854,22.8665,22.854,22.8665,4217.4855
2010-09-22 13:25:00,36.66,36.7,36.64,36.7,14362.247805767696,22.8602,22.8852,22.8478,22.8852,14362.2478
2010-09-22 13:30:00,36.69,36.72,36.68,36.71,18123.788897754475,22.879,22.8977,22.8727,22.8914,18123.7889
2010-09-22 13:35:00,36.71,36.74,36.7,36.73,11740.567650746609,22.8914,22.9101,22.8852,22.9039,11740.5677
2010-09-22 13:40:00,36.74,36.76,36.74,36.75,10372.73452638778,22.9101,22.9226,22.9101,22.9164,10372.7345
2010-09-22 13:45:00,36.75,36.77,36.74,36.76,11398.609369656902,22.9164,22.9288,22.9101,22.9226,11398.6094
2010-09-22 13:50:00,36.76,36.77,36.75,36.75,14134.27561837456,22.9226,22.9288,22.9164,22.9164,14134.2756
2010-09-22 13:55:00,36.76,36.76,36.73,36.74,15388.122649036815,22.9226,22.9226,22.9039,22.9101,15388.1226
2010-09-22 14:00:00,36.73,36.73,36.7,36.72,25646.87108172803,22.9039,22.9039,22.8852,22.8977,25646.8711
2010-09-22 14:05:00,36.72,36.75,36.72,36.75,24165.05186367264,22.8977,22.9164,22.8977,22.9164,24165.0519
2010-09-22 14:10:00,36.74,36.77,36.71,36.74,20175.53858429272,22.9101,22.9288,22.8914,22.9101,20175.5386
2010-09-22 14:15:00,36.75,36.78,36.74,36.74,26900.71811239029,22.9164,22.9351,22.9101,22.9101,26900.7181
2010-09-22 14:20:00,36.74,36.79,36.73,36.78,17097.914054485354,22.9101,22.9413,22.9039,22.9351,17097.9141
2010-09-22 14:25:00,36.78,36.8,36.76,36.8,14932.178274250542,22.9351,22.9475,22.9226,22.9475,14932.1783
2010-09-22 14:30:00,36.79,36.82,36.79,36.81,43884.64607317907,22.9413,22.96,22.9413,22.9538,43884.6461
2010-09-22 14:35:00,36.81,36.88,36.81,36.86,33967.85592157757,22.9538,22.9974,22.9538,22.985,33967.8559
2010-09-22 14:40:00,36.86,36.88,36.83,36.83,24734.98233215548,22.985,22.9974,22.9663,22.9663,24734.9823
2010-09-22 14:45:00,36.84,36.84,36.81,36.81,20061.552490596147,22.9725,22.9725,22.9538,22.9538,20061.5525
2010-09-22 14:50:00,36.8,36.81,36.8,36.81,13906.30343098142,22.9475,22.9538,22.9475,22.9538,13906.3034
2010-09-22 14:55:00,36.8,36.84,36.79,36.83,19263.649834720163,22.9475,22.9725,22.9413,22.9663,19263.6498
2010-09-22 15:00:00,36.83,36.84,36.81,36.81,8093.0126524564,22.9663,22.9725,22.9538,22.9538,8093.0127
2010-09-22 15:05:00,36.8,36.81,36.74,36.77,33169.95326570159,22.9475,22.9538,22.9101,22.9288,33169.9533
2010-09-22 15:10:00,36.77,36.79,36.74,36.79,17781.830616664767,22.9288,22.9413,22.9101,22.9413,17781.8306
2010-09-22 15:15:00,36.78,36.79,36.72,36.72,22341.27436452753,22.9351,22.9413,22.8977,22.8977,22341.2744
2010-09-22 15:20:00,36.73,36.78,36.72,36.75,25760.8571754246,22.9039,22.9351,22.8977,22.9164,25760.8572
2010-09-22 15:25:00,36.75,36.78,36.74,36.77,26216.80155021088,22.9164,22.9351,22.9101,22.9288,26216.8016
2010-09-22 15:30:00,36.76,36.79,36.74,36.79,48558.0759147384,22.9226,22.9413,22.9101,22.9413,48558.0759
2010-09-22 15:35:00,36.79,36.81,36.75,36.79,68505.64231163797,22.9413,22.9538,22.9164,22.9413,68505.6423
2010-09-22 15:40:00,36.79,36.79,36.77,36.77,20859.45514647213,22.9413,22.9413,22.9288,22.9288,20859.4551
2010-09-22 15:45:00,36.77,36.78,36.73,36.73,56537.10247349824,22.9288,22.9351,22.9039,22.9039,56537.1025
2010-09-22 15:50:00,36.73,36.79,36.72,36.79,88453.20870853755,22.9039,22.9413,22.8977,22.9413,88453.2087
2010-09-22 15:55:00,36.79,36.79,36.74,36.74,151829.47680382992,22.9413,22.9413,22.9101,22.9101,151829.4768
2010-09-23 09:30:00,36.59,36.6,36.43,36.52,49697.93685170409,22.8166,22.8228,22.7168,22.7729,49697.9369
2010-09-23 09:35:00,36.51,36.51,36.41,36.5,51179.75606975949,22.7667,22.7667,22.7043,22.7605,51179.7561
2010-09-23 09:40:00,36.5,36.57,36.43,36.49,105665.10885671948,22.7605,22.8041,22.7168,22.7542,105665.1089
2010-09-23 09:45:00,36.49,36.61,36.49,36.59,19947.56639689958,22.7542,22.8291,22.7542,22.8166,19947.5664
2010-09-23 09:50:00,36.58,36.6,36.54,36.57,17667.844522968197,22.8104,22.8228,22.7854,22.8041,17667.8445
2010-09-23 09:55:00,36.57,36.57,36.5,36.54,23481.135301493217,22.8041,22.8041,22.7605,22.7854,23481.1353
2010-09-23 10:00:00,36.55,36.69,36.55,36.68,71013.3363729625,22.7917,22.879,22.7917,22.8727,71013.3364
2010-09-23 10:05:00,36.67,36.72,36.64,36.65,31688.13404764619,22.8665,22.8977,22.8478,22.854,31688.134
2010-09-23 10:10:00,36.66,36.69,36.57,36.57,23481.135301493217,22.8602,22.879,22.8041,22.8041,23481.1353
2010-09-23 10:15:00,36.57,36.6,36.54,36.59,21087.427333865267,22.8041,22.8228,22.7854,22.8166,21087.4273
2010-09-23 10:20:00,36.59,36.64,36.57,36.58,25418.89889433489,22.8166,22.8478,22.8041,22.8104,25418.8989
2010-09-23 10:25:00,36.59,36.65,36.59,36.65,14476.233899464263,22.8166,22.854,22.8166,22.854,14476.2339
2010-09-23 10:30:00,36.65,36.76,36.64,36.72,31232.18967285992,22.854,22.9226,22.8478,22.8977,31232.1897
2010-09-23 10:35:00,36.72,36.75,36.71,36.74,18351.761085147613,22.8977,22.9164,22.8914,22.9101,18351.7611
2010-09-23 10:40:00,36.73,36.77,36.71,36.71,15160.15046164368,22.9039,22.9288,22.8914,22.8914,15160.1505
2010-09-23 10:45:00,36.71,36.79,36.71,36.73,47646.18716516585,22.8914,22.9413,22.8914,22.9039,47646.1872
2010-09-23 10:50:00,36.72,36.74,36.7,36.74,19035.677647327026,22.8977,22.9101,22.8852,22.9101,19035.6776
2010-09-23 10:55:00,36.73,36.73,36.67,36.69,12766.44249401573,22.9039,22.9039,22.8665,22.879,12766.4425
2010-09-23 11:00:00,36.69,36.69,36.64,36.68,19035.677647327026,22.879,22.879,22.8478,22.8727,19035.6776
2010-09-23 11:05:00,36.69,36.7,36.67,36.7,10828.678901174057,22.879,22.8852,22.8665,22.8852,10828.6789
2010-09-23 11:10:00,36.7,36.72,36.68,36.72,18465.74717884418,22.8852,22.8977,22.8727,22.8977,18465.7472
2010-09-23 11:15:00,36.72,36.72,36.65,36.69,57448.99122307079,22.8977,22.8977,22.854,22.879,57448.9912
2010-09-23 11:20:00,36.69,36.72,36.68,36.69,23937.079676279493,22.879,22.8977,22.8727,22.879,23937.0797
2010-09-23 11:25:00,36.69,36.72,36.65,36.72,20061.552490596147,22.879,22.8977,22.854,22.8977,20061.5525
2010-09-23 11:30:00,36.72,36.75,36.72,36.72,27698.62076826627,22.8977,22.9164,22.8977,22.8977,27698.6208
2010-09-23 11:35:00,36.72,36.74,36.72,36.73,9232.87358942209,22.8977,22.9101,22.8977,22.9039,9232.8736
2010-09-23 11:40:00,36.73,36.73,36.68,36.71,14476.233899464263,22.9039,22.9039,22.8727,22.8914,14476.2339
2010-09-23 11:45:00,36.72,36.76,36.72,36.75,12196.512025532886,22.8977,22.9226,22.8977,22.9164,12196.512
2010-09-23 11:50:00,36.74,36.77,36.74,36.75,10486.72062008435,22.9101,22.9288,22.9101,22.9164,10486.7206
2010-09-23 11:55:00,36.75,36.79,36.74,36.75,18807.705459933888,22.9164,22.9413,22.9101,22.9164,18807.7055
2010-09-23 12:00:00,36.75,36.78,36.73,36.78,16641.969679699076,22.9164,22.9351,22.9039,22.9351,16641.9697
2010-09-23 12:05:00,36.78,36.79,36.77,36.78,14020.28952467799,22.9351,22.9413,22.9288,22.9351,14020.2895
2010-09-23 12:10:00,36.78,36.79,36.75,36.75,10372.73452638778,22.9351,22.9413,22.9164,22.9164,10372.7345
2010-09-23 12:15:00,36.74,36.75,36.73,36.73,7979.026558759831,22.9101,22.9164,22.9039,22.9039,7979.0266
2010-09-23 12:20:00,36.73,36.74,36.72,36.74,16869.941867092213,22.9039,22.9101,22.8977,22.9101,16869.9419
2010-09-23 12:25:00,36.74,36.75,36.72,36.72,6953.151715490711,22.9101,22.9164,22.8977,22.8977,6953.1517
2010-09-23 12:30:00,36.73,36.76,36.72,36.75,16300.01139860937,22.9039,22.9226,22.8977,22.9164,16300.0114
2010-09-23 12:35:00,36.75,36.76,36.71,36.71,11854.553744443176,22.9164,22.9226,22.8914,22.8914,11854.5537
2010-09-23 12:40:00,36.72,36.75,36.72,36.72,13108.400775105438,22.8977,22.9164,22.8977,22.8977,13108.4008
2010-09-23 12:45:00,36.72,36.72,36.7,36.72,10828.678901174057,22.8977,22.8977,22.8852,22.8977,10828.6789
2010-09-23 12:50:00,36.72,36.73,36.7,36.71,15160.15046164368,22.8977,22.9039,22.8852,22.8914,15160.1505
2010-09-23 12:55:00,36.71,36.73,36.71,36.71,11512.595463353471,22.8914,22.9039,22.8914,22.8914,11512.5955
2010-09-23 13:00:00,36.71,36.74,36.71,36.74,8890.915308332384,22.8914,22.9101,22.8914,22.9101,8890.9153
2010-09-23 13:05:00,36.74,36.74,36.73,36.73,2849.6523424142256,22.9101,22.9101,22.9039,22.9039,2849.6523
2010-09-23 13:10:00,36.74,36.74,36.7,36.7,11854.553744443176,22.9101,22.9101,22.8852,22.8852,11854.5537
2010-09-23 13:15:00,36.7,36.7,36.65,36.65,42174.854667730535,22.8852,22.8852,22.854,22.854,42174.8547
2010-09-23 13:20:00,36.65,36.67,36.64,36.67,47760.17325886242,22.854,22.8665,22.8478,22.8665,47760.1733
2010-09-23 13:25:00,36.67,36.67,36.66,36.67,7409.096090276987,22.8665,22.8665,22.8602,22.8665,7409.0961
2010-09-23 13:30:00,36.67,36.69,36.66,36.69,7523.082183973555,22.8665,22.879,22.8602,22.879,7523.0822
2010-09-23 13:35:00,36.69,36.72,36.68,36.72,9346.85968311866,22.879,22.8977,22.8727,22.8977,9346.8597
2010-09-23 13:40:00,36.72,36.72,36.68,36.69,14362.247805767696,22.8977,22.8977,22.8727,22.879,14362.2478
2010-09-23 13:45:00,36.7,36.7,36.64,36.65,23595.121395189788,22.8852,22.8852,22.8478,22.854,23595.1214
2010-09-23 13:50:00,36.66,36.72,36.66,36.72,16072.039211216232,22.8602,22.8977,22.8602,22.8977,16072.0392
2010-09-23 13:55:00,36.72,36.73,36.69,36.69,10030.776245298071,22.8977,22.9039,22.879,22.879,10030.7762
2010-09-23 14:00:00,36.69,36.72,36.69,36.72,10030.776245298071,22.879,22.8977,22.879,22.8977,10030.7762
2010-09-23 14:05:00,36.72,36.74,36.7,36.72,15502.108742733386,22.8977,22.9101,22.8852,22.8977,15502.1087
2010-09-23 14:10:00,36.72,36.72,36.71,36.71,5015.388122649037,22.8977,22.8977,22.8914,22.8914,5015.3881
2010-09-23 14:15:00,36.71,36.72,36.71,36.71,10144.762338994642,22.8914,22.8977,22.8914,22.8914,10144.7623
2010-09-23 14:20:00,36.72,36.74,36.71,36.72,12082.525931836317,22.8977,22.9101,22.8914,22.8977,12082.5259
2010-09-23 14:25:00,36.72,36.73,36.72,36.72,11170.637182263765,22.8977,22.9039,22.8977,22.8977,11170.6372
2010-09-23 14:30:00,36.72,36.74,36.72,36.72,12424.484212926023,22.8977,22.9101,22.8977,22.8977,12424.4842
2010-09-23 14:35:00,36.72,36.72,36.67,36.68,26558.75983130058,22.8977,22.8977,22.8665,22.8727,26558.7598
2010-09-23 14:40:00,36.67,36.7,36.64,36.69,31916.10623503933,22.8665,22.8852,22.8478,22.879,31916.1062
2010-09-23 14:45:00,36.68,36.7,36.66,36.67,28610.509517838826,22.8727,22.8852,22.8602,22.8665,28610.5095
2010-09-23 14:50:00,36.67,36.67,36.63,36.64,30434.28701698393,22.8665,22.8665,22.8415,22.8478,30434.287
2010-09-23 14:55:00,36.64,36.65,36.61,36.64,50723.811694973214,22.8478,22.854,22.8291,22.8478,50723.8117
2010-09-23 15:00:00,36.64,36.66,36.61,36.61,33739.88373418443,22.8478,22.8602,22.8291,22.8291,33739.8837
2010-09-23 15:05:00,36.61,36.62,36.57,36.57,55967.17200501539,22.8291,22.8353,22.8041,22.8041,55967.172
2010-09-23 15:10:00,36.57,36.62,36.57,36.61,40807.02154337171,22.8041,22.8353,22.8041,22.8291,40807.0215
2010-09-23 15:15:00,36.6,36.61,36.56,36.61,32600.02279721874,22.8228,22.8291,22.7979,22.8291,32600.0228
2010-09-23 15:20:00,36.61,36.64,36.6,36.63,27926.59295565941,22.8291,22.8478,22.8228,22.8415,27926.593
2010-09-23 15:25:00,36.62,36.63,36.55,36.55,39439.18841901288,22.8353,22.8415,22.7917,22.7917,39439.1884
2010-09-23 15:30:00,36.56,36.57,36.49,36.51,82867.89011740568,22.7979,22.8041,22.7542,22.7667,82867.8901
2010-09-23 15:35:00,36.5,36.52,36.48,36.5,49583.95075800752,22.7605,22.7729,22.748,22.7605,49583.9508
2010-09-23 15:40:00,36.5,36.51,36.45,36.49,64972.07340704434,22.7605,22.7667,22.7293,22.7542,64972.0734
2010-09-23 15:45:00,36.48,36.56,36.48,36.52,46164.367947110455,22.748,22.7979,22.748,22.7729,46164.3679
2010-09-23 15:50:00,36.53,36.53,36.5,36.51,44226.60435426878,22.7792,22.7792,22.7605,22.7667,44226.6044
2010-09-23 15:55:00,36.51,36.55,36.51,36.52,82297.95964892283,22.7667,22.7917,22.7667,22.7729,82297.9596
2010-09-24 09:30:00,36.47,36.96,36.47,36.84,89935.02792659296,22.7418,23.0473,22.7418,22.9725,89935.0279
2010-09-24 09:35:00,36.86,36.91,36.83,36.87,32941.98107830845,22.985,23.0161,22.9663,22.9912,32941.9811
2010-09-24 09:40:00,36.88,36.96,36.88,36.96,28838.481705231963,22.9974,23.0473,22.9974,23.0473,28838.4817
2010-09-24 09:45:00,36.96,37.04,36.95,36.96,24279.0379573692,23.0473,23.0972,23.0411,23.0473,24279.038
2010-09-24 09:50:00,36.95,37.02,36.93,36.99,31460.16186025305,23.0411,23.0847,23.0286,23.066,31460.1619
2010-09-24 09:55:00,37.0,37.11,37.0,37.09,31688.13404764619,23.0723,23.1409,23.0723,23.1284,31688.134
2010-09-24 10:00:00,37.09,37.19,37.05,37.18,48330.10372734527,23.1284,23.1907,23.1034,23.1845,48330.1037
2010-09-24 10:05:00,37.17,37.22,37.17,37.18,39553.17451270945,23.1783,23.2094,23.1783,23.1845,39553.1745
2010-09-24 10:10:00,37.18,37.22,37.11,37.12,52889.547475208026,23.1845,23.2094,23.1409,23.1471,52889.5475
2010-09-24 10:15:00,37.11,37.14,37.11,37.14,23253.16311410008,23.1409,23.1596,23.1409,23.1596,23253.1631
2010-09-24 10:20:00,37.14,37.2,37.13,37.18,21543.371708651543,23.1596,23.197,23.1533,23.1845,21543.3717
2010-09-24 10:25:00,37.18,37.23,37.16,37.21,32030.092328735893,23.1845,23.2157,23.172,23.2032,32030.0923
2010-09-24 10:30:00,37.2,37.22,37.18,37.19,12082.525931836317,23.197,23.2094,23.1845,23.1907,12082.5259
2010-09-24 10:35:00,37.2,37.25,37.19,37.24,27356.662487176563,23.197,23.2282,23.1907,23.2219,27356.6625
2010-09-24 10:40:00,37.24,37.28,37.22,37.28,40579.04935597857,23.2219,23.2469,23.2094,23.2469,40579.0494
2010-09-24 10:45:00,37.28,37.29,37.24,37.28,57221.01903567765,23.2469,23.2531,23.2219,23.2469,57221.019
2010-09-24 10:50:00,37.27,37.28,37.23,37.25,20517.496865382425,23.2406,23.2469,23.2157,23.2282,20517.4969
2010-09-24 10:55:00,37.24,37.25,37.22,37.24,19719.59420950644,23.2219,23.2282,23.2094,23.2219,19719.5942
2010-09-24 11:00:00,37.24,37.24,37.21,37.21,29294.42608001824,23.2219,23.2219,23.2032,23.2032,29294.4261
2010-09-24 11:05:00,37.21,37.22,37.18,37.22,39781.14670010259,23.2032,23.2094,23.1845,23.2094,39781.1467
2010-09-24 11:10:00,37.22,37.25,37.19,37.24,39097.23013792317,23.2094,23.2282,23.1907,23.2219,39097.2301
2010-09-24 11:15:00,37.23,37.27,37.22,37.23,19719.59420950644,23.2157,23.2406,23.2094,23.2157,19719.5942
2010-09-24 11:20:00,37.24,37.27,37.22,37.23,39781.14670010259,23.2219,23.2406,23.2094,23.2157,39781.1467
2010-09-24 11:25:00,37.23,37.23,37.21,37.21,19035.677647327026,23.2157,23.2157,23.2032,23.2032,19035.6776
2010-09-24 11:30:00,37.22,37.24,37.22,37.24,14248.261712071127,23.2094,23.2219,23.2094,23.2219,14248.2617
2010-09-24 11:35:00,37.23,37.27,37.22,37.26,13108.400775105438,23.2157,23.2406,23.2094,23.2344,13108.4008
2010-09-24 11:40:00,37.25,37.25,37.18,37.18,17325.886241878492,23.2282,23.2282,23.1845,23.1845,17325.8862
2010-09-24 11:45:00,37.18,37.2,37.16,37.19,17553.85842927163,23.1845,23.197,23.172,23.1907,17553.8584
2010-09-24 11:50:00,37.19,37.19,37.14,37.18,24734.98233215548,23.1907,23.1907,23.1596,23.1845,24734.9823
2010-09-24 11:55:00,37.17,37.22,37.17,37.22,22455.260458224097,23.1783,23.2094,23.1783,23.2094,22455.2605
2010-09-24 12:00:00,37.21,37.23,37.19,37.21,21315.399521258405,23.2032,23.2157,23.1907,23.2032,21315.3995
2010-09-24 12:05:00,37.22,37.23,37.2,37.2,18693.71936623732,23.2094,23.2157,23.197,23.197,18693.7194
2010-09-24 12:10:00,37.2,37.22,37.19,37.22,22683.23264561724,23.197,23.2094,23.1907,23.2094,22683.2326
2010-09-24 12:15:00,37.21,37.22,37.21,37.22,12994.414681408867,23.2032,23.2094,23.2032,23.2094,12994.4147
2010-09-24 12:20:00,37.22,37.22,37.17,37.18,14134.27561837456,23.2094,23.2094,23.1783,23.1845,14134.2756
2010-09-24 12:25:00,37.17,37.22,37.17,37.21,20289.524677989284,23.1783,23.2094,23.1783,23.2032,20289.5247
2010-09-24 12:30:00,37.21,37.23,37.18,37.18,27014.70420608686,23.2032,23.2157,23.1845,23.1845,27014.7042
2010-09-24 12:35:00,37.18,37.21,37.17,37.18,51065.76997606292,23.1845,23.2032,23.1783,23.1845,51065.77
2010-09-24 12:40:00,37.16,37.22,37.13,37.2,29408.41217371481,23.172,23.2094,23.1533,23.197,29408.4122
2010-09-24 12:45:00,37.21,37.24,37.2,37.24,32600.02279721874,23.2032,23.2219,23.197,23.2219,32600.0228
2010-09-24 12:50:00,37.23,37.25,37.22,37.23,14704.206086857404,23.2157,23.2282,23.2094,23.2157,14704.2061
2010-09-24 12:55:00,37.23,37.24,37.22,37.23,11626.58155705004,23.2157,23.2219,23.2094,23.2157,11626.5816
2010-09-24 13:00:00,37.24,37.26,37.23,37.24,13564.345149891711,23.2219,23.2344,23.2157,23.2219,13564.3451
2010-09-24 13:05:00,37.24,37.24,37.21,37.22,10486.72062008435,23.2219,23.2219,23.2032,23.2094,10486.7206
2010-09-24 13:10:00,37.22,37.26,37.22,37.25,20175.53858429272,23.2094,23.2344,23.2094,23.2282,20175.5386
2010-09-24 13:15:00,37.26,37.27,37.23,37.24,27584.634674569705,23.2344,23.2406,23.2157,23.2219,27584.6347
2010-09-24 13:20:00,37.23,37.27,37.23,37.27,11170.637182263765,23.2157,23.2406,23.2157,23.2406,11170.6372
2010-09-24 13:25:00,37.27,37.29,37.26,37.28,18009.802804057905,23.2406,23.2531,23.2344,23.2469,18009.8028
2010-09-24 13:30:00,37.27,37.29,37.26,37.28,22455.260458224097,23.2406,23.2531,23.2344,23.2469,22455.2605
2010-09-24 13:35:00,37.28,37.29,37.26,37.29,32714.00889091531,23.2469,23.2531,23.2344,23.2531,32714.0089
2010-09-24 13:40:00,37.29,37.29,37.26,37.29,9916.790151601504,23.2531,23.2531,23.2344,23.2531,9916.7902
2010-09-24 13:45:00,37.29,37.29,37.25,37.28,15730.080930126524,23.2531,23.2531,23.2282,23.2469,15730.0809
2010-09-24 13:50:00,37.28,37.29,37.25,37.26,11284.623275960334,23.2469,23.2531,23.2282,23.2344,11284.6233
2010-09-24 13:55:00,37.26,37.28,37.25,37.25,11512.595463353471,23.2344,23.2469,23.2282,23.2282,11512.5955
2010-09-24 14:00:00,37.26,37.28,37.23,37.24,17325.886241878492,23.2344,23.2469,23.2157,23.2219,17325.8862
2010-09-24 14:05:00,37.24,37.26,37.22,37.22,15160.15046164368,23.2219,23.2344,23.2094,23.2094,15160.1505
2010-09-24 14:10:00,37.22,37.24,37.21,37.23,20175.53858429272,23.2094,23.2219,23.2032,23.2157,20175.5386
2010-09-24 14:15:00,37.24,37.27,37.23,37.25,13336.372962498575,23.2219,23.2406,23.2157,23.2282,13336.373
2010-09-24 14:20:00,37.25,37.27,37.23,37.27,15046.16436794711,23.2282,23.2406,23.2157,23.2406,15046.1644
2010-09-24 14:25:00,37.27,37.34,37.27,37.31,29408.41217371481,23.2406,23.2843,23.2406,23.2656,29408.4122
2010-09-24 14:30:00,37.31,37.36,37.3,37.35,30890.231391770205,23.2656,23.2967,23.2593,23.2905,30890.2314
2010-09-24 14:35:00,37.34,37.36,37.33,37.33,22797.218739313805,23.2843,23.2967,23.278,23.278,22797.2187
2010-09-24 14:40:00,37.33,37.36,37.29,37.35,33169.95326570159,23.278,23.2967,23.2531,23.2905,33169.9533
2010-09-24 14:45:00,37.35,37.36,37.32,37.32,15046.16436794711,23.2905,23.2967,23.2718,23.2718,15046.1644
2010-09-24 14:50:00,37.32,37.35,37.3,37.31,32144.078422432463,23.2718,23.2905,23.2593,23.2656,32144.0784
2010-09-24 14:55:00,37.31,37.33,37.3,37.32,9004.901402028952,23.2656,23.278,23.2593,23.2718,9004.9014
2010-09-24 15:00:00,37.31,37.32,37.27,37.3,30434.28701698393,23.2656,23.2718,23.2406,23.2593,30434.287
2010-09-24 15:05:00,37.29,37.32,37.29,37.32,12424.484212926023,23.2531,23.2718,23.2531,23.2718,12424.4842
2010-09-24 15:10:00,37.32,37.36,37.31,37.34,24165.05186367264,23.2718,23.2967,23.2656,23.2843,24165.0519
2010-09-24 15:15:00,37.33,37.34,37.3,37.31,31004.21748546677,23.278,23.2843,23.2593,23.2656,31004.2175
2010-09-24 15:20:00,37.31,37.31,37.29,37.29,23139.17702040352,23.2656,23.2656,23.2531,23.2531,23139.177
2010-09-24 15:25:00,37.29,37.32,37.27,37.28,33397.92545309472,23.2531,23.2718,23.2406,23.2469,33397.9255
2010-09-24 15:30:00,37.29,37.29,37.27,37.29,21543.371708651543,23.2531,23.2531,23.2406,23.2531,21543.3717
2010-09-24 15:35:00,37.29,37.32,37.28,37.3,44112.61826057221,23.2531,23.2718,23.2469,23.2593,44112.6183
2010-09-24 15:40:00,37.29,37.31,37.29,37.29,44682.54872905506,23.2531,23.2656,23.2531,23.2531,44682.5487
2010-09-24 15:45:00,37.3,37.36,37.29,37.33,91074.88886355863,23.2593,23.2967,23.2531,23.278,91074.8889
2010-09-24 15:50:00,37.34,37.37,37.34,37.36,125498.68915992248,23.2843,23.303,23.2843,23.2967,125498.6892
2010-09-24 15:55:00,37.37,37.4,37.36,37.4,345947.794369087,23.303,23.3217,23.2967,23.3217,345947.7944
2010-09-27 09:30:00,37.3,37.35,37.16,37.26,36247.57779550895,23.2593,23.2905,23.172,23.2344,36247.5778
2010-09-27 09:35:00,37.26,37.27,37.16,37.21,27926.59295565941,23.2344,23.2406,23.172,23.2032,27926.593
2010-09-27 09:40:00,37.2,37.29,37.19,37.25,16186.0253049128,23.197,23.2531,23.1907,23.2282,16186.0253
2010-09-27 09:45:00,37.25,37.27,37.17,37.17,27356.662487176563,23.2282,23.2406,23.1783,23.1783,27356.6625
2010-09-27 09:50:00,37.18,37.22,37.18,37.22,35335.68904593639,23.1845,23.2094,23.1845,23.2094,35335.689
2010-09-27 09:55:00,37.23,37.25,37.21,37.22,49355.97857061439,23.2157,23.2282,23.2032,23.2094,49355.9786
2010-09-27 10:00:00,37.22,37.26,37.22,37.25,34423.80029636384,23.2094,23.2344,23.2094,23.2282,34423.8003
2010-09-27 10:05:00,37.24,37.25,37.22,37.23,48786.04810213154,23.2219,23.2282,23.2094,23.2157,48786.0481
2010-09-27 10:10:00,37.22,37.23,37.18,37.19,22341.27436452753,23.2094,23.2157,23.1845,23.1907,22341.2744
2010-09-27 10:15:00,37.19,37.21,37.17,37.17,22797.218739313805,23.1907,23.2032,23.1783,23.1783,22797.2187
2010-09-27 10:20:00,37.17,37.22,37.16,37.22,17667.844522968197,23.1783,23.2094,23.172,23.2094,17667.8445
2010-09-27 10:25:00,37.22,37.24,37.18,37.23,41946.8824803374,23.2094,23.2219,23.1845,23.2157,41946.8825
2010-09-27 10:30:00,37.23,37.26,37.19,37.22,40921.00763706828,23.2157,23.2344,23.1907,23.2094,40921.0076
2010-09-27 10:35:00,37.23,37.24,37.17,37.19,65769.97606292032,23.2157,23.2219,23.1783,23.1907,65769.9761
2010-09-27 10:40:00,37.19,37.22,37.17,37.22,26330.787643907443,23.1907,23.2094,23.1783,23.2094,26330.7876
2010-09-27 10:45:00,37.22,37.26,37.2,37.25,34195.82810897071,23.2094,23.2344,23.197,23.2282,34195.8281
2010-09-27 10:50:00,37.24,37.27,37.21,37.22,42630.79904251681,23.2219,23.2406,23.2032,23.2094,42630.799
2010-09-27 10:55:00,37.22,37.24,37.21,37.21,24165.05186367264,23.2094,23.2219,23.2032,23.2032,24165.0519
2010-09-27 11:00:00,37.21,37.21,37.11,37.12,20175.53858429272,23.2032,23.2032,23.1409,23.1471,20175.5386
2010-09-27 11:05:00,37.12,37.12,37.07,37.07,22911.20483301037,23.1471,23.1471,23.1159,23.1159,22911.2048
2010-09-27 11:10:00,37.06,37.08,37.02,37.03,37159.4665450815,23.1097,23.1221,23.0847,23.091,37159.4665
2010-09-27 11:15:00,37.02,37.04,37.0,37.04,19149.6637410236,23.0847,23.0972,23.0723,23.0972,19149.6637
2010-09-27 11:20:00,37.04,37.06,37.0,37.05,19491.6220221133,23.0972,23.1097,23.0723,23.1034,19491.622
2010-09-27 11:25:00,37.05,37.07,37.05,37.07,14134.27561837456,23.1034,23.1159,23.1034,23.1159,14134.2756
2010-09-27 11:30:00,37.09,37.11,37.07,37.08,20973.4412401687,23.1284,23.1409,23.1159,23.1221,20973.4412
2010-09-27 11:35:00,37.08,37.1,37.0,37.0,41604.92419924769,23.1221,23.1346,23.0723,23.0723,41604.9242
2010-09-27 11:40:00,37.0,37.0,36.95,36.97,35107.71685854326,23.0723,23.0723,23.0411,23.0536,35107.7169
2010-09-27 11:45:00,36.97,37.01,36.97,37.01,27698.62076826627,23.0536,23.0785,23.0536,23.0785,27698.6208
2010-09-27 11:50:00,37.02,37.02,37.0,37.01,10030.776245298071,23.0847,23.0847,23.0723,23.0785,10030.7762
2010-09-27 11:55:00,37.02,37.03,37.01,37.01,14134.27561837456,23.0847,23.091,23.0785,23.0785,14134.2756
2010-09-27 12:00:00,37.02,37.05,37.01,37.04,42288.84076142711,23.0847,23.1034,23.0785,23.0972,42288.8408
2010-09-27 12:05:00,37.04,37.04,37.02,37.02,10942.664994870624,23.0972,23.0972,23.0847,23.0847,10942.665
2010-09-27 12:10:00,37.01,37.02,36.98,37.0,47076.256696683005,23.0785,23.0847,23.0598,23.0723,47076.2567
2010-09-27 12:15:00,37.0,37.04,37.0,37.02,9004.901402028952,23.0723,23.0972,23.0723,23.0847,9004.9014
2010-09-27 12:20:00,37.03,37.04,36.96,36.97,31574.147953949618,23.091,23.0972,23.0473,23.0536,31574.148
2010-09-27 12:25:00,36.98,37.0,36.97,37.0,5357.346403738744,23.0598,23.0723,23.0536,23.0723,5357.3464
2010-09-27 12:30:00,37.01,37.01,36.94,36.96,57107.03294198108,23.0785,23.0785,23.0348,23.0473,57107.0329
2010-09-27 12:35:00,36.97,36.99,36.95,36.97,23253.16311410008,23.0536,23.066,23.0411,23.0536,23253.1631
2010-09-27 12:40:00,36.97,36.98,36.95,36.98,13564.345149891711,23.0536,23.0598,23.0411,23.0598,13564.3451
2010-09-27 12:45:00,36.99,36.99,36.95,36.97,17439.87233557506,23.066,23.066,23.0411,23.0536,17439.8723
2010-09-27 12:50:00,36.97,36.97,36.94,36.94,13108.400775105438,23.0536,23.0536,23.0348,23.0348,13108.4008
2010-09-27 12:55:00,36.94,36.95,36.93,36.94,8548.957027242677,23.0348,23.0411,23.0286,23.0348,8548.957
2010-09-27 13:00:00,36.94,36.94,36.92,36.93,20517.496865382425,23.0348,23.0348,23.0224,23.0286,20517.4969
2010-09-27 13:05:00,36.93,36.98,36.93,36.95,24962.954519548617,23.0286,23.0598,23.0286,23.0411,24962.9545
2010-09-27 13:10:00,36.95,36.95,36.93,36.95,18123.788897754475,23.0411,23.0411,23.0286,23.0411,18123.7889
2010-09-27 13:15:00,36.94,36.95,36.92,36.93,55055.28325544284,23.0348,23.0411,23.0224,23.0286,55055.2833
2010-09-27 13:20:00,36.93,36.96,36.9,36.94,27356.662487176563,23.0286,23.0473,23.0099,23.0348,27356.6625
2010-09-27 13:25:00,36.94,36.95,36.93,36.95,11626.58155705004,23.0348,23.0411,23.0286,23.0411,11626.5816
2010-09-27 13:30:00,36.95,36.96,36.94,36.95,18009.802804057905,23.0411,23.0473,23.0348,23.0411,18009.8028
2010-09-27 13:35:00,36.95,36.95,36.91,36.92,19263.649834720163,23.0411,23.0411,23.0161,23.0224,19263.6498
2010-09-27 13:40:00,36.92,36.93,36.9,36.93,34651.772483756984,23.0224,23.0286,23.0099,23.0286,34651.7725
2010-09-27 13:45:00,36.93,36.99,36.92,36.98,42972.75732360652,23.0286,23.066,23.0224,23.0598,42972.7573
2010-09-27 13:50:00,36.98,37.04,36.98,37.03,70443.40590447966,23.0598,23.0972,23.0598,23.091,70443.4059
2010-09-27 13:55:00,37.02,37.03,37.01,37.01,42630.79904251681,23.0847,23.091,23.0785,23.0785,42630.799
2010-09-27 14:00:00,37.01,37.02,37.01,37.02,4217.485466773053,23.0785,23.0847,23.0785,23.0847,4217.4855
2010-09-27 14:05:00,37.01,37.03,37.01,37.03,10600.70671378092,23.0785,23.091,23.0785,23.091,10600.7067
2010-09-27 14:10:00,37.03,37.05,37.02,37.03,12766.44249401573,23.091,23.1034,23.0847,23.091,12766.4425
2010-09-27 14:15:00,37.03,37.07,37.03,37.07,29180.439986321668,23.091,23.1159,23.091,23.1159,29180.44
2010-09-27 14:20:00,37.07,37.09,37.07,37.09,20517.496865382425,23.1159,23.1284,23.1159,23.1284,20517.4969
2010-09-27 14:25:00,37.08,37.14,37.08,37.13,31688.13404764619,23.1221,23.1596,23.1221,23.1533,31688.134
2010-09-27 14:30:00,37.14,37.15,37.12,37.12,43770.6599794825,23.1596,23.1658,23.1471,23.1471,43770.66
2010-09-27 14:35:00,37.12,37.13,37.09,37.11,50837.79778866978,23.1471,23.1533,23.1284,23.1409,50837.7978
2010-09-27 14:40:00,37.11,37.11,37.07,37.08,89821.04183289639,23.1409,23.1409,23.1159,23.1221,89821.0418
2010-09-27 14:45:00,37.08,37.08,37.07,37.07,15958.053117519665,23.1221,23.1221,23.1159,23.1159,15958.0531
2010-09-27 14:50:00,37.07,37.08,37.06,37.06,21543.371708651543,23.1159,23.1221,23.1097,23.1097,21543.3717
2010-09-27 14:55:00,37.07,37.07,37.0,37.0,23367.14920779665,23.1159,23.1159,23.0723,23.0723,23367.1492
2010-09-27 15:00:00,37.0,37.0,36.98,36.99,33283.93935939815,23.0723,23.0723,23.0598,23.066,33283.9394
2010-09-27 15:05:00,36.98,37.0,36.98,37.0,16869.941867092213,23.0598,23.0723,23.0598,23.0723,16869.9419
2010-09-27 15:10:00,37.0,37.01,36.99,37.01,24051.065769976063,23.0723,23.0785,23.066,23.0785,24051.0658
2010-09-27 15:15:00,37.01,37.03,37.0,37.02,20289.524677989284,23.0785,23.091,23.0723,23.0847,20289.5247
2010-09-27 15:20:00,37.03,37.07,37.02,37.04,26786.73201869372,23.091,23.1159,23.0847,23.0972,26786.732
2010-09-27 15:25:00,37.04,37.05,37.02,37.03,19263.649834720163,23.0972,23.1034,23.0847,23.091,19263.6498
2010-09-27 15:30:00,37.04,37.04,37.0,37.02,23025.190926706942,23.0972,23.0972,23.0723,23.0847,23025.1909
2010-09-27 15:35:00,37.02,37.04,37.01,37.02,53345.4918499943,23.0847,23.0972,23.0785,23.0847,53345.4918
2010-09-27 15:40:00,37.02,37.04,37.0,37.02,67137.80918727916,23.0847,23.0972,23.0723,23.0847,67137.8092
2010-09-27 15:45:00,37.02,37.03,37.0,37.01,66225.9204377066,23.0847,23.091,23.0723,23.0785,66225.9204
2010-09-27 15:50:00,37.0,37.0,36.93,36.93,148637.866180326,23.0723,23.0723,23.0286,23.0286,148637.8662
2010-09-27 15:55:00,36.93,36.98,36.93,36.93,225692.46551920663,23.0286,23.0598,23.0286,23.0286,225692.4655
2010-09-28 09:30:00,37.16,37.48,36.95,37.09,106463.01151259546,23.172,23.3716,23.0411,23.1284,106463.0115
2010-09-28 09:35:00,37.09,37.14,36.98,37.0,78878.37683802577,23.1284,23.1596,23.0598,23.0723,78878.3768
2010-09-28 09:40:00,36.99,37.05,36.84,36.84,93012.65245640032,23.066,23.1034,22.9725,22.9725,93012.6525
2010-09-28 09:45:00,36.84,36.89,36.73,36.81,79106.3490254189,22.9725,23.0037,22.9039,22.9538,79106.349
2010-09-28 09:50:00,36.8,36.89,36.66,36.66,113758.12150917588,22.9475,23.0037,22.8602,22.8602,113758.1215
2010-09-28 09:55:00,36.67,36.73,36.65,36.72,87655.30605266157,22.8665,22.9039,22.854,22.8977,87655.3061
2010-09-28 10:00:00,36.71,36.72,36.5,36.58,135529.46540522057,22.8914,22.8977,22.7605,22.8104,135529.4654
2010-09-28 10:05:00,36.59,36.6,36.45,36.52,98939.9293286219,22.8166,22.8228,22.7293,22.7729,98939.9293
2010-09-28 10:10:00,36.53,36.64,36.5,36.62,69189.5588738174,22.7792,22.8478,22.7605,22.8353,69189.5589
2010-09-28 10:15:00,36.64,36.71,36.63,36.65,46962.27060298644,22.8478,22.8914,22.8415,22.854,46962.2706
2010-09-28 10:20:00,36.66,36.72,36.64,36.66,23937.079676279493,22.8602,22.8977,22.8478,22.8602,23937.0797
2010-09-28 10:25:00,36.66,36.78,36.65,36.76,62008.43497093354,22.8602,22.9351,22.854,22.9226,62008.435
2010-09-28 10:30:00,36.76,36.86,36.76,36.81,37045.48045138493,22.9226,22.985,22.9226,22.9538,37045.4805
2010-09-28 10:35:00,36.8,36.85,36.8,36.84,18465.74717884418,22.9475,22.9787,22.9475,22.9725,18465.7472
2010-09-28 10:40:00,36.83,36.88,36.8,36.81,38527.29966944033,22.9663,22.9974,22.9475,22.9538,38527.2997
2010-09-28 10:45:00,36.82,36.88,36.82,36.86,24848.968425852046,22.96,22.9974,22.96,22.985,24848.9684
2010-09-28 10:50:00,36.85,36.88,36.85,36.86,9004.901402028952,22.9787,22.9974,22.9787,22.985,9004.9014
2010-09-28 10:55:00,36.86,36.92,36.86,36.89,30776.245298073634,22.985,23.0224,22.985,23.0037,30776.2453
2010-09-28 11:00:00,36.9,36.92,36.83,36.83,28496.52342414225,23.0099,23.0224,22.9663,22.9663,28496.5234
2010-09-28 11:05:00,36.83,36.86,36.81,36.82,39211.21623161974,22.9663,22.985,22.9538,22.96,39211.2162
2010-09-28 11:10:00,36.82,36.89,36.81,36.89,25988.82936281773,22.96,23.0037,22.9538,23.0037,25988.8294
2010-09-28 11:15:00,36.89,36.95,36.88,36.95,25190.926706941755,23.0037,23.0411,22.9974,23.0411,25190.9267
2010-09-28 11:20:00,36.95,36.97,36.92,36.95,19833.58030320301,23.0411,23.0536,23.0224,23.0411,19833.5803
2010-09-28 11:25:00,36.95,37.01,36.94,37.0,32714.00889091531,23.0411,23.0785,23.0348,23.0723,32714.0089
2010-09-28 11:30:00,37.0,37.07,37.0,37.04,34423.80029636384,23.0723,23.1159,23.0723,23.0972,34423.8003
2010-09-28 11:35:00,37.05,37.07,37.01,37.02,35791.63342072268,23.1034,23.1159,23.0785,23.0847,35791.6334
2010-09-28 11:40:00,37.02,37.08,37.02,37.08,34423.80029636384,23.0847,23.1221,23.0847,23.1221,34423.8003
2010-09-28 11:45:00,37.08,37.09,37.06,37.07,28040.57904935598,23.1221,23.1284,23.1097,23.1159,28040.579
2010-09-28 11:50:00,37.07,37.08,37.06,37.07,13222.386868802008,23.1159,23.1221,23.1097,23.1159,13222.3869
2010-09-28 11:55:00,37.07,37.07,37.04,37.07,23937.079676279493,23.1159,23.1159,23.0972,23.1159,23937.0797
2010-09-28 12:00:00,37.07,37.07,37.0,37.05,43200.729510999656,23.1159,23.1159,23.0723,23.1034,43200.7295
2010-09-28 12:05:00,37.05,37.1,37.01,37.08,101219.65120255329,23.1034,23.1346,23.0785,23.1221,101219.6512
2010-09-28 12:10:00,37.08,37.13,37.08,37.13,15616.094836429957,23.1221,23.1533,23.1221,23.1533,15616.0948
2010-09-28 12:15:00,37.13,37.14,37.12,37.12,25874.843269121167,23.1533,23.1596,23.1471,23.1471,25874.8433
2010-09-28 12:20:00,37.12,37.16,37.12,37.16,29864.356548501084,23.1471,23.172,23.1471,23.172,29864.3565
2010-09-28 12:25:00,37.16,37.18,37.14,37.14,80702.15433717087,23.172,23.1845,23.1596,23.1596,80702.1543
2010-09-28 12:30:00,37.15,37.16,37.09,37.13,27242.67639348,23.1658,23.172,23.1284,23.1533,27242.6764
2010-09-28 12:35:00,37.13,37.14,37.12,37.12,18123.788897754475,23.1533,23.1596,23.1471,23.1471,18123.7889
2010-09-28 12:40:00,37.12,37.13,37.11,37.12,4901.402028952468,23.1471,23.1533,23.1409,23.1471,4901.402
2010-09-28 12:45:00,37.12,37.16,37.11,37.13,15388.122649036815,23.1471,23.172,23.1409,23.1533,15388.1226
2010-09-28 12:50:00,37.14,37.14,37.11,37.11,2849.6523424142256,23.1596,23.1596,23.1409,23.1409,2849.6523
2010-09-28 12:55:00,37.11,37.14,37.11,37.14,6497.2073407044345,23.1409,23.1596,23.1409,23.1596,6497.2073
2010-09-28 13:00:00,37.14,37.17,37.13,37.13,18237.77499145104,23.1596,23.1783,23.1533,23.1533,18237.775
2010-09-28 13:05:00,37.11,37.11,37.01,37.05,33055.96717200502,23.1409,23.1409,23.0785,23.1034,33055.9672
2010-09-28 13:10:00,37.05,37.07,37.03,37.07,10258.748432691213,23.1034,23.1159,23.091,23.1159,10258.7484
2010-09-28 13:15:00,37.07,37.09,37.07,37.08,11740.567650746609,23.1159,23.1284,23.1159,23.1221,11740.5677
2010-09-28 13:20:00,37.08,37.11,37.08,37.11,8890.915308332384,23.1221,23.1409,23.1221,23.1409,8890.9153
2010-09-28 13:25:00,37.11,37.13,37.07,37.11,17553.85842927163,23.1409,23.1533,23.1159,23.1409,17553.8584
2010-09-28 13:30:00,37.11,37.13,37.1,37.12,8093.0126524564,23.1409,23.1533,23.1346,23.1471,8093.0127
2010-09-28 13:35:00,37.13,37.17,37.13,37.14,24507.01014476234,23.1533,23.1783,23.1533,23.1596,24507.0101
2010-09-28 13:40:00,37.14,37.15,37.14,37.14,7637.068277670124,23.1596,23.1658,23.1596,23.1596,7637.0683
2010-09-28 13:45:00,37.15,37.15,37.11,37.14,18237.77499145104,23.1658,23.1658,23.1409,23.1596,18237.775
2010-09-28 13:50:00,37.14,37.22,37.14,37.22,36589.536076598655,23.1596,23.2094,23.1596,23.2094,36589.5361
2010-09-28 13:55:00,37.21,37.24,37.2,37.23,23367.14920779665,23.2032,23.2219,23.197,23.2157,23367.1492
2010-09-28 14:00:00,37.23,37.23,37.18,37.2,9460.84577681523,23.2157,23.2157,23.1845,23.197,9460.8458
2010-09-28 14:05:00,37.2,37.22,37.2,37.2,17553.85842927163,23.197,23.2094,23.197,23.197,17553.8584
2010-09-28 14:10:00,37.2,37.23,37.18,37.18,34537.78639006041,23.197,23.2157,23.1845,23.1845,34537.7864
2010-09-28 14:15:00,37.17,37.22,37.15,37.17,31802.120141342755,23.1783,23.2094,23.1658,23.1783,31802.1201
2010-09-28 14:20:00,37.18,37.2,37.14,37.14,23595.121395189788,23.1845,23.197,23.1596,23.1596,23595.1214
2010-09-28 14:25:00,37.14,37.18,37.13,37.14,39553.17451270945,23.1596,23.1845,23.1533,23.1596,39553.1745
2010-09-28 14:30:00,37.15,37.18,37.15,37.16,57107.03294198108,23.1658,23.1845,23.1658,23.172,57107.0329
2010-09-28 14:35:00,37.16,37.19,37.11,37.16,62806.33762680953,23.172,23.1907,23.1409,23.172,62806.3376
2010-09-28 14:40:00,37.15,37.18,37.13,37.16,33967.85592157757,23.1658,23.1845,23.1533,23.172,33967.8559
2010-09-28 14:45:00,37.16,37.16,37.08,37.1,31460.16186025305,23.172,23.172,23.1221,23.1346,31460.1619
2010-09-28 14:50:00,37.11,37.12,37.08,37.09,54941.29716174627,23.1409,23.1471,23.1221,23.1284,54941.2972
2010-09-28 14:55:00,37.09,37.09,37.07,37.08,32030.092328735893,23.1284,23.1284,23.1159,23.1221,32030.0923
2010-09-28 15:00:00,37.09,37.1,37.05,37.08,25304.91280063832,23.1284,23.1346,23.1034,23.1221,25304.9128
2010-09-28 15:05:00,37.08,37.13,37.07,37.13,23937.079676279493,23.1221,23.1533,23.1159,23.1533,23937.0797
2010-09-28 15:10:00,37.13,37.14,37.1,37.11,33511.91154679129,23.1533,23.1596,23.1346,23.1409,33511.9115
2010-09-28 15:15:00,37.11,37.14,37.1,37.14,58246.89387894677,23.1409,23.1596,23.1346,23.1596,58246.8939
2010-09-28 15:20:00,37.14,37.14,37.11,37.11,7979.026558759831,23.1596,23.1596,23.1409,23.1409,7979.0266
2010-09-28 15:25:00,37.11,37.15,37.11,37.11,21885.32998974125,23.1409,23.1658,23.1409,23.1409,21885.33
2010-09-28 15:30:00,37.11,37.16,37.1,37.16,29066.4538926251,23.1409,23.172,23.1346,23.172,29066.4539
2010-09-28 15:35:00,37.16,37.22,37.16,37.22,55853.18591131882,23.172,23.2094,23.172,23.2094,55853.1859
2010-09-28 15:40:00,37.23,37.28,37.22,37.26,114442.0380713553,23.2157,23.2469,23.2094,23.2344,114442.0381
2010-09-28 15:45:00,37.26,37.31,37.25,37.29,116607.77385159011,23.2344,23.2656,23.2282,23.2531,116607.7739
2010-09-28 15:50:00,37.29,37.36,37.29,37.35,96774.19354838708,23.2531,23.2967,23.2531,23.2905,96774.1935
2010-09-28 15:55:00,37.34,37.35,37.26,37.29,205744.89912230708,23.2843,23.2905,23.2344,23.2531,205744.8991
2010-09-29 09:30:00,37.22,37.22,37.02,37.11,45480.45138493104,23.2094,23.2094,23.0847,23.1409,45480.4514
2010-09-29 09:35:00,37.11,37.15,37.01,37.06,57448.99122307079,23.1409,23.1658,23.0785,23.1097,57448.9912
2010-09-29 09:40:00,37.06,37.18,37.06,37.14,37729.39701356435,23.1097,23.1845,23.1097,23.1596,37729.397
2010-09-29 09:45:00,37.14,37.18,37.13,37.13,16413.997492305938,23.1596,23.1845,23.1533,23.1533,16413.9975
2010-09-29 09:50:00,37.14,37.14,37.01,37.02,38185.34138835062,23.1596,23.1596,23.0785,23.0847,38185.3414
2010-09-29 09:55:00,37.02,37.05,36.99,37.03,53915.42231847715,23.0847,23.1034,23.066,23.091,53915.4223
2010-09-29 10:00:00,37.03,37.11,37.0,37.1,21315.399521258405,23.091,23.1409,23.0723,23.1346,21315.3995
2010-09-29 10:05:00,37.1,37.16,37.1,37.12,27698.62076826627,23.1346,23.172,23.1346,23.1471,27698.6208
2010-09-29 10:10:00,37.11,37.15,37.1,37.14,21201.41342756184,23.1409,23.1658,23.1346,23.1596,21201.4134
2010-09-29 10:15:00,37.14,37.16,37.0,37.01,37387.43873247464,23.1596,23.172,23.0723,23.0785,37387.4387
2010-09-29 10:20:00,37.0,37.03,36.94,37.0,30092.32873589422,23.0723,23.091,23.0348,23.0723,30092.3287
2010-09-29 10:25:00,36.99,37.01,36.92,37.01,28724.4956115354,23.066,23.0785,23.0224,23.0785,28724.4956
2010-09-29 10:30:00,37.0,37.08,36.99,37.07,18465.74717884418,23.0723,23.1221,23.066,23.1159,18465.7472
2010-09-29 10:35:00,37.07,37.07,37.03,37.06,12424.484212926023,23.1159,23.1159,23.091,23.1097,12424.4842
2010-09-29 10:40:00,37.07,37.09,37.02,37.02,16869.941867092213,23.1159,23.1284,23.0847,23.0847,16869.9419
2010-09-29 10:45:00,37.02,37.06,37.0,37.04,16072.039211216232,23.0847,23.1097,23.0723,23.0972,16072.0392
2010-09-29 10:50:00,37.04,37.07,37.03,37.07,13450.359056195144,23.0972,23.1159,23.091,23.1159,13450.3591
2010-09-29 10:55:00,37.06,37.07,37.0,37.07,25418.89889433489,23.1097,23.1159,23.0723,23.1159,25418.8989
2010-09-29 11:00:00,37.07,37.11,37.06,37.08,22455.260458224097,23.1159,23.1409,23.1097,23.1221,22455.2605
2010-09-29 11:05:00,37.08,37.11,37.07,37.08,12424.484212926023,23.1221,23.1409,23.1159,23.1221,12424.4842
2010-09-29 11:10:00,37.08,37.11,37.08,37.09,21087.427333865267,23.1221,23.1409,23.1221,23.1284,21087.4273
2010-09-29 11:15:00,37.1,37.1,37.07,37.1,7523.082183973555,23.1346,23.1346,23.1159,23.1346,7523.0822
2010-09-29 11:20:00,37.09,37.13,37.07,37.12,21885.32998974125,23.1284,23.1533,23.1159,23.1471,21885.33
2010-09-29 11:25:00,37.13,37.16,37.12,37.14,14818.192180553971,23.1533,23.172,23.1471,23.1596,14818.1922
2010-09-29 11:30:00,37.15,37.18,37.14,37.18,37615.410919867776,23.1658,23.1845,23.1596,23.1845,37615.4109
2010-09-29 11:35:00,37.18,37.23,37.18,37.22,18693.71936623732,23.1845,23.2157,23.1845,23.2094,18693.7194
2010-09-29 11:40:00,37.22,37.23,37.2,37.21,15160.15046164368,23.2094,23.2157,23.197,23.2032,15160.1505
2010-09-29 11:45:00,37.21,37.22,37.14,37.14,37159.4665450815,23.2032,23.2094,23.1596,23.1596,37159.4665
2010-09-29 11:50:00,37.15,37.21,37.14,37.2,50495.83950758007,23.1658,23.2032,23.1596,23.197,50495.8395
2010-09-29 11:55:00,37.21,37.22,37.18,37.18,87997.26433375129,23.2032,23.2094,23.1845,23.1845,87997.2643
2010-09-29 12:00:00,37.18,37.2,37.1,37.14,41832.89638664083,23.1845,23.197,23.1346,23.1596,41832.8964
2010-09-29 12:05:00,37.14,37.2,37.14,37.2,13450.359056195144,23.1596,23.197,23.1596,23.197,13450.3591
2010-09-29 12:10:00,37.21,37.21,37.15,37.17,34081.84201527414,23.2032,23.2032,23.1658,23.1783,34081.842
2010-09-29 12:15:00,37.17,37.2,37.16,37.17,57562.97731676736,23.1783,23.197,23.172,23.1783,57562.9773
2010-09-29 12:20:00,37.17,37.21,37.17,37.18,50495.83950758007,23.1783,23.2032,23.1783,23.1845,50495.8395
2010-09-29 12:25:00,37.18,37.21,37.16,37.16,20403.51077168585,23.1845,23.2032,23.172,23.172,20403.5108
2010-09-29 12:30:00,37.16,37.17,37.14,37.14,19263.649834720163,23.172,23.1783,23.1596,23.1596,19263.6498
2010-09-29 12:35:00,37.13,37.14,37.1,37.14,15502.108742733386,23.1533,23.1596,23.1346,23.1596,15502.1087
2010-09-29 12:40:00,37.14,37.16,37.12,37.14,19833.58030320301,23.1596,23.172,23.1471,23.1596,19833.5803
2010-09-29 12:45:00,37.14,37.14,37.08,37.1,22797.218739313805,23.1596,23.1596,23.1221,23.1346,22797.2187
2010-09-29 12:50:00,37.1,37.17,37.1,37.17,14362.247805767696,23.1346,23.1783,23.1346,23.1783,14362.2478
2010-09-29 12:55:00,37.17,37.18,37.12,37.12,23595.121395189788,23.1783,23.1845,23.1471,23.1471,23595.1214
2010-09-29 13:00:00,37.12,37.14,37.12,37.14,16072.039211216232,23.1471,23.1596,23.1471,23.1596,16072.0392
2010-09-29 13:05:00,37.14,37.14,37.07,37.07,15274.136555340248,23.1596,23.1596,23.1159,23.1159,15274.1366
2010-09-29 13:10:00,37.07,37.1,37.07,37.07,15046.16436794711,23.1159,23.1346,23.1159,23.1159,15046.1644
2010-09-29 13:15:00,37.07,37.08,37.07,37.08,10144.762338994642,23.1159,23.1221,23.1159,23.1221,10144.7623
2010-09-29 13:20:00,37.08,37.1,37.07,37.07,17211.90014818192,23.1221,23.1346,23.1159,23.1159,17211.9001
2010-09-29 13:25:00,37.08,37.09,37.06,37.06,17895.816710361338,23.1221,23.1284,23.1097,23.1097,17895.8167
2010-09-29 13:30:00,37.07,37.1,37.05,37.08,43770.6599794825,23.1159,23.1346,23.1034,23.1221,43770.66
2010-09-29 13:35:00,37.08,37.08,37.0,37.03,38527.29966944033,23.1221,23.1221,23.0723,23.091,38527.2997
2010-09-29 13:40:00,37.02,37.03,36.99,37.01,19263.649834720163,23.0847,23.091,23.066,23.0785,19263.6498
2010-09-29 13:45:00,37.02,37.03,37.0,37.03,19035.677647327026,23.0847,23.091,23.0723,23.091,19035.6776
2010-09-29 13:50:00,37.03,37.06,37.02,37.03,23025.190926706942,23.091,23.1097,23.0847,23.091,23025.1909
2010-09-29 13:55:00,37.02,37.11,37.02,37.07,63832.21247007865,23.0847,23.1409,23.0847,23.1159,63832.2125
2010-09-29 14:00:00,37.08,37.14,37.08,37.1,37615.410919867776,23.1221,23.1596,23.1221,23.1346,37615.4109
2010-09-29 14:05:00,37.1,37.11,37.09,37.1,19491.6220221133,23.1346,23.1409,23.1284,23.1346,19491.622
2010-09-29 14:10:00,37.1,37.16,37.09,37.11,55055.28325544284,23.1346,23.172,23.1284,23.1409,55055.2833
2010-09-29 14:15:00,37.12,37.14,37.1,37.1,36817.5082639918,23.1471,23.1596,23.1346,23.1346,36817.5083
2010-09-29 14:20:00,37.1,37.11,37.09,37.09,20403.51077168585,23.1346,23.1409,23.1284,23.1284,20403.5108
2010-09-29 14:25:00,37.09,37.09,37.06,37.07,19149.6637410236,23.1284,23.1284,23.1097,23.1159,19149.6637
2010-09-29 14:30:00,37.07,37.09,37.06,37.06,21999.31608343782,23.1159,23.1284,23.1097,23.1097,21999.3161
2010-09-29 14:35:00,37.06,37.07,37.04,37.07,103043.4287016984,23.1097,23.1159,23.0972,23.1159,103043.4287
2010-09-29 14:40:00,37.07,37.1,37.06,37.07,53573.46403738744,23.1159,23.1346,23.1097,23.1159,53573.464
2010-09-29 14:45:00,37.08,37.13,37.08,37.08,28040.57904935598,23.1221,23.1533,23.1221,23.1221,28040.579
2010-09-29 14:50:00,37.09,37.09,37.05,37.08,62464.37934571983,23.1284,23.1284,23.1034,23.1221,62464.3793
2010-09-29 14:55:00,37.09,37.09,37.07,37.07,34879.74467115012,23.1284,23.1284,23.1159,23.1159,34879.7447
2010-09-29 15:00:00,37.07,37.09,37.06,37.06,23481.135301493217,23.1159,23.1284,23.1097,23.1097,23481.1353
2010-09-29 15:05:00,37.06,37.07,37.01,37.02,46848.28450928986,23.1097,23.1159,23.0785,23.0847,46848.2845
2010-09-29 15:10:00,37.02,37.02,36.96,36.97,33739.88373418443,23.0847,23.0847,23.0473,23.0536,33739.8837
2010-09-29 15:15:00,36.96,36.96,36.89,36.9,84349.70933546107,23.0473,23.0473,23.0037,23.0099,84349.7093
2010-09-29 15:20:00,36.91,36.93,36.88,36.93,80588.1682434743,23.0161,23.0286,22.9974,23.0286,80588.1682
2010-09-29 15:25:00,36.93,36.95,36.89,36.93,77396.55761997036,23.0286,23.0411,23.0037,23.0286,77396.5576
2010-09-29 15:30:00,36.93,36.95,36.85,36.87,97686.08229795966,23.0286,23.0411,22.9787,22.9912,97686.0823
2010-09-29 15:35:00,36.87,36.94,36.87,36.94,48672.06200843497,22.9912,23.0348,22.9912,23.0348,48672.062
2010-09-29 15:40:00,36.94,36.95,36.87,36.87,78650.40465063263,23.0348,23.0411,22.9912,22.9912,78650.4047
2010-09-29 15:45:00,36.89,36.96,36.89,36.96,76256.69668300467,23.0037,23.0473,23.0037,23.0473,76256.6967
2010-09-29 15:50:00,36.96,36.98,36.93,36.93,83437.82058588852,23.0473,23.0598,23.0286,23.0286,83437.8206
2010-09-29 15:55:00,36.93,36.97,36.92,36.95,180439.98632166875,23.0286,23.0536,23.0224,23.0411,180439.9863
2010-09-30 09:30:00,37.23,37.41,37.16,37.29,47418.21497777271,23.2157,23.3279,23.172,23.2531,47418.215
2010-09-30 09:35:00,37.29,37.31,37.18,37.18,33055.96717200502,23.2531,23.2656,23.1845,23.1845,33055.9672
2010-09-30 09:40:00,37.2,37.36,37.16,37.35,133249.7435312892,23.197,23.2967,23.172,23.2905,133249.7435
2010-09-30 09:45:00,37.36,37.36,37.22,37.27,56651.088567194805,23.2967,23.2967,23.2094,23.2406,56651.0886
2010-09-30 09:50:00,37.27,37.31,37.18,37.21,44112.61826057221,23.2406,23.2656,23.1845,23.2032,44112.6183
2010-09-30 09:55:00,37.22,37.26,37.18,37.19,45480.45138493104,23.2094,23.2344,23.1845,23.1907,45480.4514
2010-09-30 10:00:00,37.19,37.19,37.12,37.16,31460.16186025305,23.1907,23.1907,23.1471,23.172,31460.1619
2010-09-30 10:05:00,37.16,37.23,37.16,37.22,114556.02416505186,23.172,23.2157,23.172,23.2094,114556.0242
2010-09-30 10:10:00,37.22,37.22,37.08,37.16,38413.31357574376,23.2094,23.2094,23.1221,23.172,38413.3136
2010-09-30 10:15:00,37.16,37.25,37.15,37.22,54713.32497435313,23.172,23.2282,23.1658,23.2094,54713.325
2010-09-30 10:20:00,37.22,37.22,37.15,37.18,31574.147953949618,23.2094,23.2094,23.1658,23.1845,31574.148
2010-09-30 10:25:00,37.2,37.22,37.16,37.17,79106.3490254189,23.197,23.2094,23.172,23.1783,79106.349
2010-09-30 10:30:00,37.17,37.22,37.17,37.22,39097.23013792317,23.1783,23.2094,23.1783,23.2094,39097.2301
2010-09-30 10:35:00,37.22,37.23,37.17,37.19,20745.469052775563,23.2094,23.2157,23.1783,23.1907,20745.4691
2010-09-30 10:40:00,37.18,37.21,37.18,37.2,9460.84577681523,23.1845,23.2032,23.1845,23.197,9460.8458
2010-09-30 10:45:00,37.19,37.19,37.08,37.1,28154.565143052547,23.1907,23.1907,23.1221,23.1346,28154.5651
2010-09-30 10:50:00,37.09,37.12,37.02,37.02,24848.968425852046,23.1284,23.1471,23.0847,23.0847,24848.9684
2010-09-30 10:55:00,37.02,37.03,36.96,36.96,26900.71811239029,23.0847,23.091,23.0473,23.0473,26900.7181
2010-09-30 11:00:00,36.96,36.99,36.91,36.98,41832.89638664083,23.0473,23.066,23.0161,23.0598,41832.8964
2010-09-30 11:05:00,36.98,36.98,36.91,36.91,45822.40966602074,23.0598,23.0598,23.0161,23.0161,45822.4097
2010-09-30 11:10:00,36.91,36.94,36.88,36.88,57221.01903567765,23.0161,23.0348,22.9974,22.9974,57221.019
2010-09-30 11:15:00,36.88,36.91,36.86,36.89,48102.131539952126,22.9974,23.0161,22.985,23.0037,48102.1315
2010-09-30 11:20:00,36.9,36.9,36.73,36.73,132451.8408754132,23.0099,23.0099,22.9039,22.9039,132451.8409
2010-09-30 11:25:00,36.73,36.76,36.68,36.75,43542.68779208937,22.9039,22.9226,22.8727,22.9164,43542.6878
2010-09-30 11:30:00,36.75,36.78,36.7,36.7,29522.398267411376,22.9164,22.9351,22.8852,22.8852,29522.3983
2010-09-30 11:35:00,36.71,36.71,36.64,36.68,57221.01903567765,22.8914,22.8914,22.8478,22.8727,57221.019
2010-09-30 11:40:00,36.68,36.72,36.68,36.71,18237.77499145104,22.8727,22.8977,22.8727,22.8914,18237.775
2010-09-30 11:45:00,36.71,36.72,36.66,36.69,34423.80029636384,22.8914,22.8977,22.8602,22.879,34423.8003
2010-09-30 11:50:00,36.7,36.7,36.64,36.64,25988.82936281773,22.8852,22.8852,22.8478,22.8478,25988.8294
2010-09-30 11:55:00,36.63,36.66,36.61,36.66,29522.398267411376,22.8415,22.8602,22.8291,22.8602,29522.3983
2010-09-30 12:00:00,36.66,36.66,36.57,36.6,54371.36669326342,22.8602,22.8602,22.8041,22.8228,54371.3667
2010-09-30 12:05:00,36.6,36.64,36.6,36.62,10258.748432691213,22.8228,22.8478,22.8228,22.8353,10258.7484
2010-09-30 12:10:00,36.63,36.66,36.63,36.65,15958.053117519665,22.8415,22.8602,22.8415,22.854,15958.0531
2010-09-30 12:15:00,36.65,36.68,36.64,36.66,19377.635928416734,22.854,22.8727,22.8478,22.8602,19377.6359
2010-09-30 12:20:00,36.68,36.72,36.66,36.71,39667.16060640602,22.8727,22.8977,22.8602,22.8914,39667.1606
2010-09-30 12:25:00,36.71,36.72,36.65,36.67,24393.02405106577,22.8914,22.8977,22.854,22.8665,24393.0241
2010-09-30 12:30:00,36.67,36.7,36.65,36.68,31004.21748546677,22.8665,22.8852,22.854,22.8727,31004.2175
2010-09-30 12:35:00,36.68,36.72,36.67,36.72,16869.941867092213,22.8727,22.8977,22.8665,22.8977,16869.9419
2010-09-30 12:40:00,36.72,36.75,36.72,36.72,52091.64481933204,22.8977,22.9164,22.8977,22.8977,52091.6448
2010-09-30 12:45:00,36.72,36.81,36.72,36.75,112504.27447851362,22.8977,22.9538,22.8977,22.9164,112504.2745
2010-09-30 12:50:00,36.76,36.82,36.75,36.8,64858.08731334777,22.9226,22.96,22.9164,22.9475,64858.0873
2010-09-30 12:55:00,36.8,36.81,36.78,36.8,39667.16060640602,22.9475,22.9538,22.9351,22.9475,39667.1606
2010-09-30 13:00:00,36.8,36.82,36.79,36.82,22911.20483301037,22.9475,22.96,22.9413,22.96,22911.2048
2010-09-30 13:05:00,36.81,36.85,36.81,36.84,62692.35153311296,22.9538,22.9787,22.9538,22.9725,62692.3515
2010-09-30 13:10:00,36.85,36.87,36.84,36.86,37957.36920095748,22.9787,22.9912,22.9725,22.985,37957.3692
2010-09-30 13:15:00,36.86,36.9,36.86,36.89,33739.88373418443,22.985,23.0099,22.985,23.0037,33739.8837
2010-09-30 13:20:00,36.9,36.91,36.87,36.91,33283.93935939815,23.0099,23.0161,22.9912,23.0161,33283.9394
2010-09-30 13:25:00,36.91,36.93,36.9,36.93,44454.57654166192,23.0161,23.0286,23.0099,23.0286,44454.5765
2010-09-30 13:30:00,36.93,36.97,36.92,36.95,63148.29590789924,23.0286,23.0536,23.0224,23.0411,63148.2959
2010-09-30 13:35:00,36.96,36.98,36.93,36.93,31802.120141342755,23.0473,23.0598,23.0286,23.0286,31802.1201
2010-09-30 13:40:00,36.93,36.93,36.88,36.9,30320.30092328736,23.0286,23.0286,22.9974,23.0099,30320.3009
2010-09-30 13:45:00,36.9,36.93,36.9,36.9,10258.748432691213,23.0099,23.0286,23.0099,23.0099,10258.7484
2010-09-30 13:50:00,36.9,36.93,36.89,36.92,13678.331243588282,23.0099,23.0286,23.0037,23.0224,13678.3312
2010-09-30 13:55:00,36.92,36.96,36.91,36.96,49241.99247691782,23.0224,23.0473,23.0161,23.0473,49241.9925
2010-09-30 14:00:00,36.96,36.98,36.95,36.96,38755.27185683347,23.0473,23.0598,23.0411,23.0473,38755.2719
2010-09-30 14:05:00,36.96,36.97,36.96,36.97,13450.359056195144,23.0473,23.0536,23.0473,23.0536,13450.3591
2010-09-30 14:10:00,36.97,36.98,36.93,36.98,179984.04194688247,23.0536,23.0598,23.0286,23.0598,179984.0419
2010-09-30 14:15:00,36.98,36.98,36.94,36.96,79562.29340020518,23.0598,23.0598,23.0348,23.0473,79562.2934
2010-09-30 14:20:00,36.96,37.02,36.96,36.99,68847.60059272769,23.0473,23.0847,23.0473,23.066,68847.6006
2010-09-30 14:25:00,36.98,37.0,36.97,36.99,43542.68779208937,23.0598,23.0723,23.0536,23.066,43542.6878
2010-09-30 14:30:00,36.99,37.03,36.97,37.02,38185.34138835062,23.066,23.091,23.0536,23.0847,38185.3414
2010-09-30 14:35:00,37.02,37.05,37.02,37.04,97344.12401686994,23.0847,23.1034,23.0847,23.0972,97344.124
2010-09-30 14:40:00,37.04,37.06,37.03,37.06,25532.88498803146,23.0972,23.1097,23.091,23.1097,25532.885
2010-09-30 14:45:00,37.06,37.1,37.06,37.08,48558.0759147384,23.1097,23.1346,23.1097,23.1221,48558.0759
2010-09-30 14:50:00,37.08,37.12,37.08,37.08,64288.15684486493,23.1221,23.1471,23.1221,23.1221,64288.1568
2010-09-30 14:55:00,37.08,37.13,37.05,37.05,46734.2984155933,23.1221,23.1533,23.1034,23.1034,46734.2984
2010-09-30 15:00:00,37.06,37.07,37.02,37.03,57676.963410463926,23.1097,23.1159,23.0847,23.091,57676.9634
2010-09-30 15:05:00,37.02,37.07,37.01,37.06,47988.14544625556,23.0847,23.1159,23.0785,23.1097,47988.1454
2010-09-30 15:10:00,37.05,37.06,36.97,36.98,121167.21759945288,23.1034,23.1097,23.0536,23.0598,121167.2176
2010-09-30 15:15:00,36.98,36.99,36.94,36.96,68391.65621794142,23.0598,23.066,23.0348,23.0473,68391.6562
2010-09-30 15:20:00,36.96,36.98,36.94,36.97,66225.9204377066,23.0473,23.0598,23.0348,23.0536,66225.9204
2010-09-30 15:25:00,36.97,37.03,36.95,37.02,68619.62840533454,23.0536,23.091,23.0411,23.0847,68619.6284
2010-09-30 15:30:00,37.01,37.04,36.93,36.93,129032.25806451614,23.0785,23.0972,23.0286,23.0286,129032.2581
2010-09-30 15:35:00,36.93,36.93,36.91,36.92,45138.49310384133,23.0286,23.0286,23.0161,23.0224,45138.4931
2010-09-30 15:40:00,36.92,36.94,36.9,36.93,67365.7813746723,23.0224,23.0348,23.0099,23.0286,67365.7814
2010-09-30 15:45:00,36.92,36.93,36.86,36.91,111592.38572894108,23.0224,23.0286,22.985,23.0161,111592.3857
2010-09-30 15:50:00,36.9,36.95,36.88,36.95,290664.538926251,23.0099,23.0411,22.9974,23.0411,290664.5389
2010-09-30 15:55:00,36.94,36.95,36.87,36.87,377293.9701356434,23.0348,23.0411,22.9912,22.9912,377293.9701
2010-10-01 09:30:00,37.03,37.26,37.03,37.19,103727.3452638778,23.091,23.2344,23.091,23.1907,103727.3453
2010-10-01 09:35:00,37.19,37.24,37.15,37.16,66453.89262509973,23.1907,23.2219,23.1658,23.172,66453.8926
2010-10-01 09:40:00,37.17,37.22,37.17,37.22,36703.522170295226,23.1783,23.2094,23.1783,23.2094,36703.5222
2010-10-01 09:45:00,37.22,37.28,37.22,37.26,55397.24153653254,23.2094,23.2469,23.2094,23.2344,55397.2415
2010-10-01 09:50:00,37.26,37.29,37.17,37.2,46050.381853413885,23.2344,23.2531,23.1783,23.197,46050.3819
2010-10-01 09:55:00,37.2,37.28,37.12,37.2,61438.50450245071,23.197,23.2469,23.1471,23.197,61438.5045
2010-10-01 10:00:00,37.18,37.23,36.99,37.03,102017.55385842928,23.1845,23.2157,23.066,23.091,102017.5539
2010-10-01 10:05:00,37.01,37.07,36.99,37.07,41148.97982446141,23.0785,23.1159,23.066,23.1159,41148.9798
2010-10-01 10:10:00,37.07,37.14,37.07,37.12,39439.18841901288,23.1159,23.1596,23.1159,23.1471,39439.1884
2010-10-01 10:15:00,37.12,37.14,37.07,37.09,32714.00889091531,23.1471,23.1596,23.1159,23.1284,32714.0089
2010-10-01 10:20:00,37.08,37.09,36.91,36.92,75344.80793343212,23.1221,23.1284,23.0161,23.0224,75344.8079
2010-10-01 10:25:00,36.91,36.92,36.82,36.84,96090.27698620768,23.0161,23.0224,22.96,22.9725,96090.277
2010-10-01 10:30:00,36.83,36.85,36.77,36.81,47646.18716516585,22.9663,22.9787,22.9288,22.9538,47646.1872
2010-10-01 10:35:00,36.81,36.81,36.73,36.76,56081.15809871196,22.9538,22.9538,22.9039,22.9226,56081.1581
2010-10-01 10:40:00,36.77,36.8,36.73,36.79,40579.04935597857,22.9288,22.9475,22.9039,22.9413,40579.0494
2010-10-01 10:45:00,36.79,36.83,36.77,36.82,31688.13404764619,22.9413,22.9663,22.9288,22.96,31688.134
2010-10-01 10:50:00,36.82,36.87,36.81,36.84,30548.273110680497,22.96,22.9912,22.9538,22.9725,30548.2731
2010-10-01 10:55:00,36.84,36.85,36.79,36.79,36475.549982902085,22.9725,22.9787,22.9413,22.9413,36475.55
2010-10-01 11:00:00,36.79,36.83,36.76,36.79,31688.13404764619,22.9413,22.9663,22.9226,22.9413,31688.134
2010-10-01 11:05:00,36.78,36.82,36.75,36.8,70215.43371708652,22.9351,22.96,22.9164,22.9475,70215.4337
2010-10-01 11:10:00,36.8,36.8,36.72,36.72,51407.72825715263,22.9475,22.9475,22.8977,22.8977,51407.7283
2010-10-01 11:15:00,36.72,36.74,36.69,36.72,54029.40841217372,22.8977,22.9101,22.879,22.8977,54029.4084
2010-10-01 11:20:00,36.72,36.73,36.71,36.72,29864.356548501084,22.8977,22.9039,22.8914,22.8977,29864.3565
2010-10-01 11:25:00,36.71,36.72,36.65,36.67,44340.59044796535,22.8914,22.8977,22.854,22.8665,44340.5904
2010-10-01 11:30:00,36.67,36.74,36.66,36.74,24620.99623845891,22.8665,22.9101,22.8602,22.9101,24620.9962
2010-10-01 11:35:00,36.74,36.84,36.74,36.83,32144.078422432463,22.9101,22.9725,22.9101,22.9663,32144.0784
2010-10-01 11:40:00,36.83,36.84,36.8,36.83,57221.01903567765,22.9663,22.9725,22.9475,22.9663,57221.019
2010-10-01 11:45:00,36.82,36.89,36.8,36.81,94494.47167445572,22.96,23.0037,22.9475,22.9538,94494.4717
2010-10-01 11:50:00,36.81,36.83,36.8,36.8,10714.692807477488,22.9538,22.9663,22.9475,22.9475,10714.6928
2010-10-01 11:55:00,36.79,36.85,36.79,36.79,14476.233899464263,22.9413,22.9787,22.9413,22.9413,14476.2339
2010-10-01 12:00:00,36.8,36.83,36.78,36.82,33853.869827881,22.9475,22.9663,22.9351,22.96,33853.8698
2010-10-01 12:05:00,36.82,36.84,36.81,36.83,39211.21623161974,22.96,22.9725,22.9538,22.9663,39211.2162
2010-10-01 12:10:00,36.82,36.83,36.78,36.79,37729.39701356435,22.96,22.9663,22.9351,22.9413,37729.397
2010-10-01 12:15:00,36.79,36.79,36.75,36.79,34537.78639006041,22.9413,22.9413,22.9164,22.9413,34537.7864
2010-10-01 12:20:00,36.78,36.8,36.75,36.79,28952.46779892853,22.9351,22.9475,22.9164,22.9413,28952.4678
2010-10-01 12:25:00,36.79,36.79,36.74,36.78,31346.17576655648,22.9413,22.9413,22.9101,22.9351,31346.1758
2010-10-01 12:30:00,36.78,36.79,36.75,36.76,14818.192180553971,22.9351,22.9413,22.9164,22.9226,14818.1922
2010-10-01 12:35:00,36.75,36.79,36.75,36.77,17211.90014818192,22.9164,22.9413,22.9164,22.9288,17211.9001
2010-10-01 12:40:00,36.77,36.81,36.75,36.8,17553.85842927163,22.9288,22.9538,22.9164,22.9475,17553.8584
2010-10-01 12:45:00,36.79,36.79,36.77,36.78,7181.123902883848,22.9413,22.9413,22.9288,22.9351,7181.1239
2010-10-01 12:50:00,36.78,36.8,36.78,36.8,13108.400775105438,22.9351,22.9475,22.9351,22.9475,13108.4008
2010-10-01 12:55:00,36.8,36.81,36.79,36.8,21201.41342756184,22.9475,22.9538,22.9413,22.9475,21201.4134
2010-10-01 13:00:00,36.79,36.81,36.79,36.79,14590.219993160834,22.9413,22.9538,22.9413,22.9413,14590.22
2010-10-01 13:05:00,36.79,36.84,36.79,36.82,26216.80155021088,22.9413,22.9725,22.9413,22.96,26216.8016
2010-10-01 13:10:00,36.83,36.85,36.8,36.8,44910.52091644819,22.9663,22.9787,22.9475,22.9475,44910.5209
2010-10-01 13:15:00,36.81,36.84,36.79,36.79,20403.51077168585,22.9538,22.9725,22.9413,22.9413,20403.5108
2010-10-01 13:20:00,36.8,36.8,36.76,36.78,14248.261712071127,22.9475,22.9475,22.9226,22.9351,14248.2617
2010-10-01 13:25:00,36.78,36.82,36.78,36.79,38185.34138835062,22.9351,22.96,22.9351,22.9413,38185.3414
2010-10-01 13:30:00,36.8,36.8,36.75,36.76,26216.80155021088,22.9475,22.9475,22.9164,22.9226,26216.8016
2010-10-01 13:35:00,36.77,36.78,36.73,36.73,31688.13404764619,22.9288,22.9351,22.9039,22.9039,31688.134
2010-10-01 13:40:00,36.73,36.75,36.72,36.73,24279.0379573692,22.9039,22.9164,22.8977,22.9039,24279.038
2010-10-01 13:45:00,36.73,36.74,36.72,36.74,22227.28827083096,22.9039,22.9101,22.8977,22.9101,22227.2883
2010-10-01 13:50:00,36.75,36.78,36.74,36.76,15958.053117519665,22.9164,22.9351,22.9101,22.9226,15958.0531
2010-10-01 13:55:00,36.76,36.77,36.75,36.75,11854.553744443176,22.9226,22.9288,22.9164,22.9164,11854.5537
2010-10-01 14:00:00,36.75,36.79,36.75,36.78,62920.3237205061,22.9164,22.9413,22.9164,22.9351,62920.3237
2010-10-01 14:05:00,36.78,36.79,36.77,36.77,11740.567650746609,22.9351,22.9413,22.9288,22.9288,11740.5677
2010-10-01 14:10:00,36.78,36.82,36.77,36.82,25988.82936281773,22.9351,22.96,22.9288,22.96,25988.8294
2010-10-01 14:15:00,36.82,36.84,36.81,36.82,15844.067023823094,22.96,22.9725,22.9538,22.96,15844.067
2010-10-01 14:20:00,36.83,36.85,36.79,36.79,40921.00763706828,22.9663,22.9787,22.9413,22.9413,40921.0076
2010-10-01 14:25:00,36.79,36.8,36.77,36.8,11626.58155705004,22.9413,22.9475,22.9288,22.9475,11626.5816
2010-10-01 14:30:00,36.8,36.81,36.79,36.79,19491.6220221133,22.9475,22.9538,22.9413,22.9413,19491.622
2010-10-01 14:35:00,36.79,36.81,36.78,36.79,60982.56012766442,22.9413,22.9538,22.9351,22.9413,60982.5601
2010-10-01 14:40:00,36.79,36.79,36.75,36.75,38527.29966944033,22.9413,22.9413,22.9164,22.9164,38527.2997
2010-10-01 14:45:00,36.75,36.78,36.74,36.76,24962.954519548617,22.9164,22.9351,22.9101,22.9226,24962.9545
2010-10-01 14:50:00,36.76,36.79,36.75,36.76,43542.68779208937,22.9226,22.9413,22.9164,22.9226,43542.6878
2010-10-01 14:55:00,36.76,36.77,36.74,36.75,44226.60435426878,22.9226,22.9288,22.9101,22.9164,44226.6044
2010-10-01 15:00:00,36.75,36.77,36.74,36.76,45936.395759717314,22.9164,22.9288,22.9101,22.9226,45936.3958
2010-10-01 15:05:00,36.76,36.8,36.76,36.79,72267.18340362476,22.9226,22.9475,22.9226,22.9413,72267.1834
2010-10-01 15:10:00,36.79,36.79,36.73,36.76,53345.4918499943,22.9413,22.9413,22.9039,22.9226,53345.4918
2010-10-01 15:15:00,36.76,36.79,36.74,36.79,109198.67776131313,22.9226,22.9413,22.9101,22.9413,109198.6778
2010-10-01 15:20:00,36.79,36.79,36.77,36.78,40921.00763706828,22.9413,22.9413,22.9288,22.9351,40921.0076
2010-10-01 15:25:00,36.79,36.8,36.76,36.76,51293.74216345606,22.9413,22.9475,22.9226,22.9226,51293.7422
2010-10-01 15:30:00,36.76,36.76,36.72,36.75,86629.43120939245,22.9226,22.9226,22.8977,22.9164,86629.4312
2010-10-01 15:35:00,36.74,36.74,36.71,36.71,93582.58292488316,22.9101,22.9101,22.8914,22.8914,93582.5829
2010-10-01 15:40:00,36.71,36.72,36.68,36.68,126182.6057221019,22.8914,22.8977,22.8727,22.8727,126182.6057
2010-10-01 15:45:00,36.68,36.7,36.66,36.68,179186.1392910065,22.8727,22.8852,22.8602,22.8727,179186.1393
2010-10-01 15:50:00,36.68,36.73,36.68,36.7,201755.3858429272,22.8727,22.9039,22.8727,22.8852,201755.3858
2010-10-01 15:55:00,36.71,36.72,36.68,36.69,220563.09130286105,22.8914,22.8977,22.8727,22.879,220563.0913
2010-10-04 09:30:00,36.75,37.0,36.72,36.92,76028.72449561153,22.9164,23.0723,22.8977,23.0224,76028.7245
2010-10-04 09:35:00,36.92,36.93,36.86,36.87,77852.50199475665,23.0224,23.0286,22.985,22.9912,77852.502
2010-10-04 09:40:00,36.87,36.98,36.8,36.97,69873.4754359968,22.9912,23.0598,22.9475,23.0536,69873.4754
2010-10-04 09:45:00,36.97,36.98,36.9,36.93,38641.2857631369,23.0536,23.0598,23.0099,23.0286,38641.2858
2010-10-04 09:50:00,36.94,36.96,36.86,36.86,76028.72449561153,23.0348,23.0473,22.985,22.985,76028.7245
2010-10-04 09:55:00,36.86,36.91,36.85,36.87,72609.14168471447,22.985,23.0161,22.9787,22.9912,72609.1417
2010-10-04 10:00:00,36.88,36.89,36.76,36.85,106121.05323150576,22.9974,23.0037,22.9226,22.9787,106121.0532
2010-10-04 10:05:00,36.85,36.9,36.82,36.86,51407.72825715263,22.9787,23.0099,22.96,22.985,51407.7283
2010-10-04 10:10:00,36.86,36.91,36.86,36.88,35791.63342072268,22.985,23.0161,22.985,22.9974,35791.6334
2010-10-04 10:15:00,36.88,36.93,36.87,36.93,49925.909039097234,22.9974,23.0286,22.9912,23.0286,49925.909
2010-10-04 10:20:00,36.92,36.93,36.9,36.92,36361.56388920552,23.0224,23.0286,23.0099,23.0224,36361.5639
2010-10-04 10:25:00,36.92,36.92,36.86,36.89,33853.869827881,23.0224,23.0224,22.985,23.0037,33853.8698
2010-10-04 10:30:00,36.89,36.92,36.87,36.87,35449.675139632964,23.0037,23.0224,22.9912,22.9912,35449.6751
2010-10-04 10:35:00,36.87,36.87,36.81,36.83,30662.259204377067,22.9912,22.9912,22.9538,22.9663,30662.2592
2010-10-04 10:40:00,36.84,36.85,36.77,36.81,31232.18967285992,22.9725,22.9787,22.9288,22.9538,31232.1897
2010-10-04 10:45:00,36.81,36.85,36.76,36.76,47988.14544625556,22.9538,22.9787,22.9226,22.9226,47988.1454
2010-10-04 10:50:00,36.76,36.79,36.74,36.74,42402.82685512368,22.9226,22.9413,22.9101,22.9101,42402.8269
2010-10-04 10:55:00,36.74,36.78,36.72,36.77,14248.261712071127,22.9101,22.9351,22.8977,22.9288,14248.2617
2010-10-04 11:00:00,36.76,36.76,36.72,36.73,39325.20232531631,22.9226,22.9226,22.8977,22.9039,39325.2023
2010-10-04 11:05:00,36.72,36.72,36.69,36.7,22227.28827083096,22.8977,22.8977,22.879,22.8852,22227.2883
2010-10-04 11:10:00,36.71,36.72,36.69,36.7,30548.273110680497,22.8914,22.8977,22.879,22.8852,30548.2731
2010-10-04 11:15:00,36.7,36.7,36.6,36.62,63262.282001595806,22.8852,22.8852,22.8228,22.8353,63262.282
2010-10-04 11:20:00,36.62,36.62,36.51,36.53,80360.19605608116,22.8353,22.8353,22.7667,22.7792,80360.1961
2010-10-04 11:25:00,36.53,36.53,36.48,36.51,49469.96466431095,22.7792,22.7792,22.748,22.7667,49469.9647
2010-10-04 11:30:00,36.52,36.53,36.48,36.53,24279.0379573692,22.7729,22.7792,22.748,22.7792,24279.038
2010-10-04 11:35:00,36.52,36.57,36.52,36.57,30320.30092328736,22.7729,22.8041,22.7729,22.8041,30320.3009
2010-10-04 11:40:00,36.57,36.58,36.53,36.58,34993.73076484669,22.8041,22.8104,22.7792,22.8104,34993.7308
2010-10-04 11:45:00,36.58,36.6,36.57,36.58,23595.121395189788,22.8104,22.8228,22.8041,22.8104,23595.1214
2010-10-04 11:50:00,36.58,36.59,36.55,36.56,20745.469052775563,22.8104,22.8166,22.7917,22.7979,20745.4691
2010-10-04 11:55:00,36.56,36.57,36.47,36.47,32486.03670352217,22.7979,22.8041,22.7418,22.7418,32486.0367
2010-10-04 12:00:00,36.48,36.49,36.42,36.46,52091.64481933204,22.748,22.7542,22.7106,22.7355,52091.6448
2010-10-04 12:05:00,36.46,36.47,36.42,36.45,40123.10498119229,22.7355,22.7418,22.7106,22.7293,40123.105
2010-10-04 12:10:00,36.46,36.49,36.46,36.49,18237.77499145104,22.7355,22.7542,22.7355,22.7542,18237.775
2010-10-04 12:15:00,36.49,36.54,36.46,36.52,17895.816710361338,22.7542,22.7854,22.7355,22.7729,17895.8167
2010-10-04 12:20:00,36.53,36.57,36.52,36.55,23253.16311410008,22.7792,22.8041,22.7729,22.7917,23253.1631
2010-10-04 12:25:00,36.55,36.57,36.5,36.51,18807.705459933888,22.7917,22.8041,22.7605,22.7667,18807.7055
2010-10-04 12:30:00,36.52,36.56,36.51,36.55,21543.371708651543,22.7729,22.7979,22.7667,22.7917,21543.3717
2010-10-04 12:35:00,36.54,36.57,36.53,36.57,22227.28827083096,22.7854,22.8041,22.7792,22.8041,22227.2883
2010-10-04 12:40:00,36.57,36.57,36.53,36.56,37729.39701356435,22.8041,22.8041,22.7792,22.7979,37729.397
2010-10-04 12:45:00,36.56,36.59,36.54,36.57,27356.662487176563,22.7979,22.8166,22.7854,22.8041,27356.6625
2010-10-04 12:50:00,36.57,36.59,36.57,36.58,12082.525931836317,22.8041,22.8166,22.8041,22.8104,12082.5259
2010-10-04 12:55:00,36.57,36.59,36.56,36.58,23139.17702040352,22.8041,22.8166,22.7979,22.8104,23139.177
2010-10-04 13:00:00,36.57,36.61,36.56,36.61,38185.34138835062,22.8041,22.8291,22.7979,22.8291,38185.3414
2010-10-04 13:05:00,36.62,36.63,36.6,36.6,25646.87108172803,22.8353,22.8415,22.8228,22.8228,25646.8711
2010-10-04 13:10:00,36.61,36.64,36.59,36.61,23253.16311410008,22.8291,22.8478,22.8166,22.8291,23253.1631
2010-10-04 13:15:00,36.6,36.64,36.6,36.6,19833.58030320301,22.8228,22.8478,22.8228,22.8228,19833.5803
2010-10-04 13:20:00,36.61,36.64,36.61,36.64,13564.345149891711,22.8291,22.8478,22.8291,22.8478,13564.3451
2010-10-04 13:25:00,36.64,36.66,36.61,36.65,51635.70044454576,22.8478,22.8602,22.8291,22.854,51635.7004
2010-10-04 13:30:00,36.64,36.64,36.57,36.61,34081.84201527414,22.8478,22.8478,22.8041,22.8291,34081.842
2010-10-04 13:35:00,36.6,36.64,36.6,36.6,20745.469052775563,22.8228,22.8478,22.8228,22.8228,20745.4691
2010-10-04 13:40:00,36.6,36.65,36.59,36.64,28154.565143052547,22.8228,22.854,22.8166,22.8478,28154.5651
2010-10-04 13:45:00,36.64,36.64,36.62,36.64,32258.06451612904,22.8478,22.8478,22.8353,22.8478,32258.0645
2010-10-04 13:50:00,36.64,36.65,36.62,36.64,30776.245298073634,22.8478,22.854,22.8353,22.8478,30776.2453
2010-10-04 13:55:00,36.64,36.66,36.63,36.66,17895.816710361338,22.8478,22.8602,22.8415,22.8602,17895.8167
2010-10-04 14:00:00,36.66,36.68,36.64,36.65,30776.245298073634,22.8602,22.8727,22.8478,22.854,30776.2453
2010-10-04 14:05:00,36.66,36.72,36.65,36.68,77966.4880884532,22.8602,22.8977,22.854,22.8727,77966.4881
2010-10-04 14:10:00,36.68,36.72,36.67,36.67,28268.55123674912,22.8727,22.8977,22.8665,22.8665,28268.5512
2010-10-04 14:15:00,36.67,36.67,36.63,36.63,37729.39701356435,22.8665,22.8665,22.8415,22.8415,37729.397
2010-10-04 14:20:00,36.62,36.63,36.6,36.63,47988.14544625556,22.8353,22.8415,22.8228,22.8415,47988.1454
2010-10-04 14:25:00,36.63,36.63,36.59,36.63,13792.317337284852,22.8415,22.8415,22.8166,22.8415,13792.3173
2010-10-04 14:30:00,36.62,36.64,36.6,36.62,45594.43747862761,22.8353,22.8478,22.8228,22.8353,45594.4375
2010-10-04 14:35:00,36.6,36.65,36.6,36.64,55055.28325544284,22.8228,22.854,22.8228,22.8478,55055.2833
2010-10-04 14:40:00,36.64,36.64,36.6,36.61,62236.407158326685,22.8478,22.8478,22.8228,22.8291,62236.4072
2010-10-04 14:45:00,36.61,36.63,36.57,36.58,68163.68403054828,22.8291,22.8415,22.8041,22.8104,68163.684
2010-10-04 14:50:00,36.57,36.59,36.57,36.58,47076.256696683005,22.8041,22.8166,22.8041,22.8104,47076.2567
2010-10-04 14:55:00,36.58,36.59,36.55,36.57,42174.854667730535,22.8104,22.8166,22.7917,22.8041,42174.8547
2010-10-04 15:00:00,36.57,36.64,36.55,36.61,72267.18340362476,22.8041,22.8478,22.7917,22.8291,72267.1834
2010-10-04 15:05:00,36.6,36.61,36.57,36.58,40237.091074888864,22.8228,22.8291,22.8041,22.8104,40237.0911
2010-10-04 15:10:00,36.58,36.62,36.58,36.6,34309.81420266727,22.8104,22.8353,22.8104,22.8228,34309.8142
2010-10-04 15:15:00,36.59,36.64,36.58,36.62,63148.29590789924,22.8166,22.8478,22.8104,22.8353,63148.2959
2010-10-04 15:20:00,36.62,36.66,36.6,36.66,45822.40966602074,22.8353,22.8602,22.8228,22.8602,45822.4097
2010-10-04 15:25:00,36.66,36.66,36.62,36.65,100307.76245298074,22.8602,22.8602,22.8353,22.854,100307.7625
2010-10-04 15:30:00,36.66,36.69,36.61,36.61,47760.17325886242,22.8602,22.879,22.8291,22.8291,47760.1733
2010-10-04 15:35:00,36.61,36.62,36.57,36.57,82411.9457426194,22.8291,22.8353,22.8041,22.8041,82411.9457
2010-10-04 15:40:00,36.57,36.59,36.57,36.59,69189.5588738174,22.8041,22.8166,22.8041,22.8166,69189.5589
2010-10-04 15:45:00,36.58,36.59,36.57,36.58,72267.18340362476,22.8104,22.8166,22.8041,22.8104,72267.1834
2010-10-04 15:50:00,36.58,36.59,36.57,36.59,73862.98871537672,22.8104,22.8166,22.8041,22.8166,73862.9887
2010-10-04 15:55:00,36.59,36.66,36.57,36.64,190014.81819218057,22.8166,22.8602,22.8041,22.8478,190014.8182
2010-10-05 09:30:00,36.93,37.03,36.86,36.93,116721.75994528669,23.0286,23.091,22.985,23.0286,116721.7599
2010-10-05 09:35:00,36.93,36.94,36.86,36.89,82183.97355522626,23.0286,23.0348,22.985,23.0037,82183.9736
2010-10-05 09:40:00,36.88,36.91,36.85,36.9,68049.6979368517,22.9974,23.0161,22.9787,23.0099,68049.6979
2010-10-05 09:45:00,36.9,36.93,36.88,36.91,77738.51590106008,23.0099,23.0286,22.9974,23.0161,77738.5159
2010-10-05 09:50:00,36.91,36.99,36.91,36.98,64174.17075116836,23.0161,23.066,23.0161,23.0598,64174.1708
2010-10-05 09:55:00,36.97,37.05,36.9,37.04,101105.66510885672,23.0536,23.1034,23.0099,23.0972,101105.6651
2010-10-05 10:00:00,37.02,37.14,36.9,37.08,190128.80428587712,23.0847,23.1596,23.0099,23.1221,190128.8043
2010-10-05 10:05:00,37.07,37.08,36.99,37.0,102473.49823321556,23.1159,23.1221,23.066,23.0723,102473.4982
2010-10-05 10:10:00,37.0,37.06,37.0,37.02,47646.18716516585,23.0723,23.1097,23.0723,23.0847,47646.1872
2010-10-05 10:15:00,37.02,37.02,36.97,37.0,45366.46529123447,23.0847,23.0847,23.0536,23.0723,45366.4653
2010-10-05 10:20:00,37.0,37.02,36.97,37.0,25304.91280063832,23.0723,23.0847,23.0536,23.0723,25304.9128
2010-10-05 10:25:00,37.0,37.02,36.97,37.01,98142.02667274592,23.0723,23.0847,23.0536,23.0785,98142.0267
2010-10-05 10:30:00,37.01,37.1,37.01,37.04,45024.50701014476,23.0785,23.1346,23.0785,23.0972,45024.507
2010-10-05 10:35:00,37.05,37.14,37.04,37.08,60640.60184657472,23.1034,23.1596,23.0972,23.1221,60640.6018
2010-10-05 10:40:00,37.08,37.13,37.07,37.11,27926.59295565941,23.1221,23.1533,23.1159,23.1409,27926.593
2010-10-05 10:45:00,37.11,37.13,37.09,37.12,31916.10623503933,23.1409,23.1533,23.1284,23.1471,31916.1062
2010-10-05 10:50:00,37.12,37.13,37.09,37.11,38527.29966944033,23.1471,23.1533,23.1284,23.1409,38527.2997
2010-10-05 10:55:00,37.12,37.12,37.06,37.07,27470.64858087313,23.1471,23.1471,23.1097,23.1159,27470.6486
2010-10-05 11:00:00,37.07,37.07,37.04,37.05,30548.273110680497,23.1159,23.1159,23.0972,23.1034,30548.2731
2010-10-05 11:05:00,37.04,37.07,37.02,37.07,56309.13028610509,23.0972,23.1159,23.0847,23.1159,56309.1303
2010-10-05 11:10:00,37.07,37.07,37.04,37.04,31688.13404764619,23.1159,23.1159,23.0972,23.0972,31688.134
2010-10-05 11:15:00,37.05,37.07,37.04,37.05,16072.039211216232,23.1034,23.1159,23.0972,23.1034,16072.0392
2010-10-05 11:20:00,37.04,37.04,37.01,37.01,25874.843269121167,23.0972,23.0972,23.0785,23.0785,25874.8433
2010-10-05 11:25:00,37.01,37.02,37.0,37.0,17439.87233557506,23.0785,23.0847,23.0723,23.0723,17439.8723
2010-10-05 11:30:00,37.0,37.02,37.0,37.01,34423.80029636384,23.0723,23.0847,23.0723,23.0785,34423.8003
2010-10-05 11:35:00,37.0,37.07,37.0,37.07,71355.29465405221,23.0723,23.1159,23.0723,23.1159,71355.2947
2010-10-05 11:40:00,37.07,37.1,37.06,37.07,72837.1138721076,23.1159,23.1346,23.1097,23.1159,72837.1139
2010-10-05 11:45:00,37.08,37.1,37.07,37.1,29522.398267411376,23.1221,23.1346,23.1159,23.1346,29522.3983
2010-10-05 11:50:00,37.1,37.11,37.07,37.07,26900.71811239029,23.1346,23.1409,23.1159,23.1159,26900.7181
2010-10-05 11:55:00,37.07,37.07,37.04,37.05,23253.16311410008,23.1159,23.1159,23.0972,23.1034,23253.1631
2010-10-05 12:00:00,37.04,37.07,37.04,37.07,8093.0126524564,23.0972,23.1159,23.0972,23.1159,8093.0127
2010-10-05 12:05:00,37.07,37.07,37.03,37.03,14932.178274250542,23.1159,23.1159,23.091,23.091,14932.1783
2010-10-05 12:10:00,37.03,37.07,37.03,37.06,10942.664994870624,23.091,23.1159,23.091,23.1097,10942.665
2010-10-05 12:15:00,37.07,37.09,37.06,37.08,12082.525931836317,23.1159,23.1284,23.1097,23.1221,12082.5259
2010-10-05 12:20:00,37.09,37.09,37.05,37.05,22113.30217713439,23.1284,23.1284,23.1034,23.1034,22113.3022
2010-10-05 12:25:00,37.05,37.07,37.03,37.03,14590.219993160834,23.1034,23.1159,23.091,23.091,14590.22
2010-10-05 12:30:00,37.03,37.04,37.0,37.01,46620.31232189673,23.091,23.0972,23.0723,23.0785,46620.3123
2010-10-05 12:35:00,37.02,37.02,37.01,37.01,25760.8571754246,23.0847,23.0847,23.0785,23.0785,25760.8572
2010-10-05 12:40:00,37.01,37.02,37.01,37.02,6155.249059614727,23.0785,23.0847,23.0785,23.0847,6155.2491
2010-10-05 12:45:00,37.02,37.02,37.01,37.01,20175.53858429272,23.0847,23.0847,23.0785,23.0785,20175.5386
2010-10-05 12:50:00,37.02,37.03,37.0,37.01,31346.17576655648,23.0847,23.091,23.0723,23.0785,31346.1758
2010-10-05 12:55:00,37.01,37.03,37.01,37.01,28154.565143052547,23.0785,23.091,23.0785,23.0785,28154.5651
2010-10-05 13:00:00,37.01,37.02,37.01,37.01,43314.71560469623,23.0785,23.0847,23.0785,23.0785,43314.7156
2010-10-05 13:05:00,37.02,37.07,37.0,37.02,65200.04559443748,23.0847,23.1159,23.0723,23.0847,65200.0456
2010-10-05 13:10:00,37.01,37.06,37.01,37.05,33397.92545309472,23.0785,23.1097,23.0785,23.1034,33397.9255
2010-10-05 13:15:00,37.05,37.05,37.02,37.02,19149.6637410236,23.1034,23.1034,23.0847,23.0847,19149.6637
2010-10-05 13:20:00,37.02,37.05,37.02,37.02,24507.01014476234,23.0847,23.1034,23.0847,23.0847,24507.0101
2010-10-05 13:25:00,37.02,37.03,37.01,37.02,13792.317337284852,23.0847,23.091,23.0785,23.0847,13792.3173
2010-10-05 13:30:00,37.03,37.04,37.01,37.04,8548.957027242677,23.091,23.0972,23.0785,23.0972,8548.957
2010-10-05 13:35:00,37.04,37.04,37.02,37.02,6155.249059614727,23.0972,23.0972,23.0847,23.0847,6155.2491
2010-10-05 13:40:00,37.03,37.04,37.02,37.03,19377.635928416734,23.091,23.0972,23.0847,23.091,19377.6359
2010-10-05 13:45:00,37.02,37.04,37.01,37.03,18693.71936623732,23.0847,23.0972,23.0785,23.091,18693.7194
2010-10-05 13:50:00,37.03,37.07,37.02,37.07,27128.690299783422,23.091,23.1159,23.0847,23.1159,27128.6903
2010-10-05 13:55:00,37.07,37.1,37.07,37.07,51179.75606975949,23.1159,23.1346,23.1159,23.1159,51179.7561
2010-10-05 14:00:00,37.07,37.09,37.07,37.07,36475.549982902085,23.1159,23.1284,23.1159,23.1159,36475.55
2010-10-05 14:05:00,37.07,37.08,37.06,37.07,38869.25795053004,23.1159,23.1221,23.1097,23.1159,38869.258
2010-10-05 14:10:00,37.07,37.07,37.05,37.07,22911.20483301037,23.1159,23.1159,23.1034,23.1159,22911.2048
2010-10-05 14:15:00,37.07,37.07,37.04,37.06,36361.56388920552,23.1159,23.1159,23.0972,23.1097,36361.5639
2010-10-05 14:20:00,37.06,37.07,37.02,37.03,25304.91280063832,23.1097,23.1159,23.0847,23.091,25304.9128
2010-10-05 14:25:00,37.04,37.04,37.0,37.02,38869.25795053004,23.0972,23.0972,23.0723,23.0847,38869.258
2010-10-05 14:30:00,37.02,37.07,37.01,37.01,54485.35278695999,23.0847,23.1159,23.0785,23.0785,54485.3528
2010-10-05 14:35:00,37.02,37.02,36.96,36.97,47760.17325886242,23.0847,23.0847,23.0473,23.0536,47760.1733
2010-10-05 14:40:00,36.96,36.97,36.95,36.96,26672.74592499715,23.0473,23.0536,23.0411,23.0473,26672.7459
2010-10-05 14:45:00,36.96,36.96,36.94,36.94,41604.92419924769,23.0473,23.0473,23.0348,23.0348,41604.9242
2010-10-05 14:50:00,36.94,36.95,36.93,36.93,55283.25544283597,23.0348,23.0411,23.0286,23.0286,55283.2554
2010-10-05 14:55:00,36.93,36.96,36.93,36.95,67251.79528097573,23.0286,23.0473,23.0286,23.0411,67251.7953
2010-10-05 15:00:00,36.95,36.98,36.95,36.97,53117.51966260116,23.0411,23.0598,23.0411,23.0536,53117.5197
2010-10-05 15:05:00,36.97,36.97,36.93,36.93,44226.60435426878,23.0536,23.0536,23.0286,23.0286,44226.6044
2010-10-05 15:10:00,36.93,36.99,36.93,36.97,61780.46278354041,23.0286,23.066,23.0286,23.0536,61780.4628
2010-10-05 15:15:00,36.97,37.01,36.96,36.99,82867.89011740568,23.0536,23.0785,23.0473,23.066,82867.8901
2010-10-05 15:20:00,36.99,37.0,36.95,36.98,89365.09745811012,23.066,23.0723,23.0411,23.0598,89365.0975
2010-10-05 15:25:00,36.98,37.0,36.96,36.99,59272.76872221589,23.0598,23.0723,23.0473,23.066,59272.7687
2010-10-05 15:30:00,37.0,37.0,36.95,36.96,62692.35153311296,23.0723,23.0723,23.0411,23.0473,62692.3515
2010-10-05 15:35:00,36.95,36.96,36.94,36.95,56879.06075458794,23.0411,23.0473,23.0348,23.0411,56879.0608
2010-10-05 15:40:00,36.96,36.98,36.95,36.98,82753.90402370911,23.0473,23.0598,23.0411,23.0598,82753.904
2010-10-05 15:45:00,36.98,36.99,36.97,36.97,81728.02918043999,23.0598,23.066,23.0536,23.0536,81728.0292
2010-10-05 15:50:00,36.98,37.04,36.98,37.04,168129.4882024393,23.0598,23.0972,23.0598,23.0972,168129.4882
2010-10-05 15:55:00,37.04,37.04,36.98,37.01,307648.4668870398,23.0972,23.0972,23.0598,23.0785,307648.4669
2010-10-06 09:30:00,37.0,37.14,36.86,36.91,60526.61575287815,23.0723,23.1596,22.985,23.0161,60526.6158
2010-10-06 09:35:00,36.92,36.93,36.86,36.88,58930.81044112618,23.0224,23.0286,22.985,22.9974,58930.8104
2010-10-06 09:40:00,36.89,36.96,36.8,36.96,63490.25418898895,23.0037,23.0473,22.9475,23.0473,63490.2542
2010-10-06 09:45:00,36.95,37.02,36.91,37.02,42402.82685512368,23.0411,23.0847,23.0161,23.0847,42402.8269
2010-10-06 09:50:00,37.02,37.06,37.02,37.06,67023.82309358258,23.0847,23.1097,23.0847,23.1097,67023.8231
2010-10-06 09:55:00,37.06,37.07,37.02,37.06,41262.96591815799,23.1097,23.1159,23.0847,23.1097,41262.9659
2010-10-06 10:00:00,37.05,37.1,37.05,37.1,29180.439986321668,23.1034,23.1346,23.1034,23.1346,29180.44
2010-10-06 10:05:00,37.1,37.12,37.08,37.08,27926.59295565941,23.1346,23.1471,23.1221,23.1221,27926.593
2010-10-06 10:10:00,37.08,37.1,37.07,37.07,13108.400775105438,23.1221,23.1346,23.1159,23.1159,13108.4008
2010-10-06 10:15:00,37.07,37.09,37.02,37.03,39211.21623161974,23.1159,23.1284,23.0847,23.091,39211.2162
2010-10-06 10:20:00,37.04,37.05,36.99,36.99,37045.48045138493,23.0972,23.1034,23.066,23.066,37045.4805
2010-10-06 10:25:00,36.99,37.0,36.94,36.96,60070.67137809187,23.066,23.0723,23.0348,23.0473,60070.6714
2010-10-06 10:30:00,36.95,36.96,36.91,36.91,69303.54496751397,23.0411,23.0473,23.0161,23.0161,69303.545
2010-10-06 10:35:00,36.91,36.91,36.83,36.84,57448.99122307079,23.0161,23.0161,22.9663,22.9725,57448.9912
2010-10-06 10:40:00,36.84,36.86,36.83,36.85,60754.58794027129,22.9725,22.985,22.9663,22.9787,60754.5879
2010-10-06 10:45:00,36.86,36.88,36.86,36.87,19377.635928416734,22.985,22.9974,22.985,22.9912,19377.6359
2010-10-06 10:50:00,36.87,36.89,36.84,36.86,28724.4956115354,22.9912,23.0037,22.9725,22.985,28724.4956
2010-10-06 10:55:00,36.87,36.9,36.86,36.88,17211.90014818192,22.9912,23.0099,22.985,22.9974,17211.9001
2010-10-06 11:00:00,36.89,36.89,36.85,36.86,18465.74717884418,23.0037,23.0037,22.9787,22.985,18465.7472
2010-10-06 11:05:00,36.85,36.91,36.85,36.89,24279.0379573692,22.9787,23.0161,22.9787,23.0037,24279.038
2010-10-06 11:10:00,36.89,36.9,36.86,36.89,25304.91280063832,23.0037,23.0099,22.985,23.0037,25304.9128
2010-10-06 11:15:00,36.89,36.91,36.88,36.88,29750.37045480452,23.0037,23.0161,22.9974,22.9974,29750.3705
2010-10-06 11:20:00,36.89,36.95,36.89,36.95,33625.89764048786,23.0037,23.0411,23.0037,23.0411,33625.8976
2010-10-06 11:25:00,36.95,36.99,36.94,36.99,40009.11888749572,23.0411,23.066,23.0348,23.066,40009.1189
2010-10-06 11:30:00,36.98,37.05,36.98,37.05,16300.01139860937,23.0598,23.1034,23.0598,23.1034,16300.0114
2010-10-06 11:35:00,37.06,37.07,37.04,37.05,17439.87233557506,23.1097,23.1159,23.0972,23.1034,17439.8723
2010-10-06 11:40:00,37.04,37.06,37.02,37.06,12538.470306622592,23.0972,23.1097,23.0847,23.1097,12538.4703
2010-10-06 11:45:00,37.05,37.05,37.0,37.0,26102.815456514305,23.1034,23.1034,23.0723,23.0723,26102.8155
2010-10-06 11:50:00,37.0,37.0,36.98,36.98,13336.372962498575,23.0723,23.0723,23.0598,23.0598,13336.373
2010-10-06 11:55:00,37.0,37.0,36.96,36.96,9916.790151601504,23.0723,23.0723,23.0473,23.0473,9916.7902
2010-10-06 12:00:00,36.97,37.01,36.97,37.01,24393.02405106577,23.0536,23.0785,23.0536,23.0785,24393.0241
2010-10-06 12:05:00,37.01,37.07,37.01,37.07,23367.14920779665,23.0785,23.1159,23.0785,23.1159,23367.1492
2010-10-06 12:10:00,37.07,37.07,37.03,37.05,24051.065769976063,23.1159,23.1159,23.091,23.1034,24051.0658
2010-10-06 12:15:00,37.05,37.05,37.01,37.01,19377.635928416734,23.1034,23.1034,23.0785,23.0785,19377.6359
2010-10-06 12:20:00,37.02,37.03,36.99,37.0,37387.43873247464,23.0847,23.091,23.066,23.0723,37387.4387
2010-10-06 12:25:00,37.0,37.04,36.98,37.0,60298.64356548501,23.0723,23.0972,23.0598,23.0723,60298.6436
2010-10-06 12:30:00,37.0,37.0,36.97,36.99,21315.399521258405,23.0723,23.0723,23.0536,23.066,21315.3995
2010-10-06 12:35:00,37.0,37.01,36.99,37.01,21885.32998974125,23.0723,23.0785,23.066,23.0785,21885.33
2010-10-06 12:40:00,37.01,37.04,37.0,37.04,9346.85968311866,23.0785,23.0972,23.0723,23.0972,9346.8597
2010-10-06 12:45:00,37.04,37.06,37.02,37.03,21657.35780234812,23.0972,23.1097,23.0847,23.091,21657.3578
2010-10-06 12:50:00,37.02,37.03,37.0,37.0,18921.69155363046,23.0847,23.091,23.0723,23.0723,18921.6916
2010-10-06 12:55:00,37.0,37.03,36.99,37.02,27926.59295565941,23.0723,23.091,23.066,23.0847,27926.593
2010-10-06 13:00:00,37.03,37.03,36.99,37.0,20745.469052775563,23.091,23.091,23.066,23.0723,20745.4691
2010-10-06 13:05:00,36.99,37.0,36.96,36.97,16869.941867092213,23.066,23.0723,23.0473,23.0536,16869.9419
2010-10-06 13:10:00,36.96,36.99,36.95,36.96,14590.219993160834,23.0473,23.066,23.0411,23.0473,14590.22
2010-10-06 13:15:00,36.97,36.99,36.93,36.93,60754.58794027129,23.0536,23.066,23.0286,23.0286,60754.5879
2010-10-06 13:20:00,36.93,36.96,36.93,36.95,28268.55123674912,23.0286,23.0473,23.0286,23.0411,28268.5512
2010-10-06 13:25:00,36.96,36.96,36.93,36.93,33853.869827881,23.0473,23.0473,23.0286,23.0286,33853.8698
2010-10-06 13:30:00,36.93,36.97,36.93,36.94,34195.82810897071,23.0286,23.0536,23.0286,23.0348,34195.8281
2010-10-06 13:35:00,36.95,36.97,36.93,36.95,18921.69155363046,23.0411,23.0536,23.0286,23.0411,18921.6916
2010-10-06 13:40:00,36.95,36.95,36.92,36.93,16983.927960788784,23.0411,23.0411,23.0224,23.0286,16983.928
2010-10-06 13:45:00,36.93,36.93,36.9,36.93,12880.428587712298,23.0286,23.0286,23.0099,23.0286,12880.4286
2010-10-06 13:50:00,36.93,36.96,36.91,36.96,71241.30856035564,23.0286,23.0473,23.0161,23.0473,71241.3086
2010-10-06 13:55:00,36.96,36.98,36.93,36.97,47418.21497777271,23.0473,23.0598,23.0286,23.0536,47418.215
2010-10-06 14:00:00,36.98,36.99,36.93,36.93,24165.05186367264,23.0598,23.066,23.0286,23.0286,24165.0519
2010-10-06 14:05:00,36.94,36.95,36.93,36.93,45366.46529123447,23.0348,23.0411,23.0286,23.0286,45366.4653
2010-10-06 14:10:00,36.93,36.96,36.9,36.92,26672.74592499715,23.0286,23.0473,23.0099,23.0224,26672.7459
2010-10-06 14:15:00,36.93,36.93,36.88,36.92,13108.400775105438,23.0286,23.0286,22.9974,23.0224,13108.4008
2010-10-06 14:20:00,36.92,36.97,36.91,36.95,16869.941867092213,23.0224,23.0536,23.0161,23.0411,16869.9419
2010-10-06 14:25:00,36.93,36.98,36.93,36.95,31346.17576655648,23.0286,23.0598,23.0286,23.0411,31346.1758
2010-10-06 14:30:00,36.96,36.97,36.94,36.96,18921.69155363046,23.0473,23.0536,23.0348,23.0473,18921.6916
2010-10-06 14:35:00,36.97,37.0,36.95,37.0,22455.260458224097,23.0536,23.0723,23.0411,23.0723,22455.2605
2010-10-06 14:40:00,37.0,37.0,36.91,36.94,44568.56263535849,23.0723,23.0723,23.0161,23.0348,44568.5626
2010-10-06 14:45:00,36.94,36.97,36.92,36.96,57904.93559785706,23.0348,23.0536,23.0224,23.0473,57904.9356
2010-10-06 14:50:00,36.95,36.98,36.93,36.98,17781.830616664767,23.0411,23.0598,23.0286,23.0598,17781.8306
2010-10-06 14:55:00,36.98,36.98,36.93,36.93,14248.261712071127,23.0598,23.0598,23.0286,23.0286,14248.2617
2010-10-06 15:00:00,36.93,36.97,36.93,36.94,24848.968425852046,23.0286,23.0536,23.0286,23.0348,24848.9684
2010-10-06 15:05:00,36.94,36.95,36.92,36.92,14248.261712071127,23.0348,23.0411,23.0224,23.0224,14248.2617
2010-10-06 15:10:00,36.92,36.92,36.86,36.88,47076.256696683005,23.0224,23.0224,22.985,22.9974,47076.2567
2010-10-06 15:15:00,36.87,36.88,36.86,36.86,12310.498119229454,22.9912,22.9974,22.985,22.985,12310.4981
2010-10-06 15:20:00,36.86,36.89,36.86,36.87,25988.82936281773,22.985,23.0037,22.985,22.9912,25988.8294
2010-10-06 15:25:00,36.88,36.92,36.87,36.91,24165.05186367264,22.9974,23.0224,22.9912,23.0161,24165.0519
2010-10-06 15:30:00,36.91,36.93,36.87,36.88,39553.17451270945,23.0161,23.0286,22.9912,22.9974,39553.1745
2010-10-06 15:35:00,36.89,36.89,36.85,36.88,81272.0848056537,23.0037,23.0037,22.9787,22.9974,81272.0848
2010-10-06 15:40:00,36.89,36.93,36.88,36.93,25760.8571754246,23.0037,23.0286,22.9974,23.0286,25760.8572
2010-10-06 15:45:00,36.93,37.0,36.93,36.98,81272.0848056537,23.0286,23.0723,23.0286,23.0598,81272.0848
2010-10-06 15:50:00,36.99,36.99,36.93,36.93,54941.29716174627,23.066,23.066,23.0286,23.0286,54941.2972
2010-10-06 15:55:00,36.94,36.95,36.93,36.93,130172.11900148184,23.0348,23.0411,23.0286,23.0286,130172.119
2010-10-07 09:30:00,37.22,37.24,37.0,37.2,61894.44887723698,23.2094,23.2219,23.0723,23.197,61894.4489
2010-10-07 09:35:00,37.21,37.29,37.15,37.22,23367.14920779665,23.2032,23.2531,23.1658,23.2094,23367.1492
2010-10-07 09:40:00,37.21,37.26,37.13,37.14,27014.70420608686,23.2032,23.2344,23.1533,23.1596,27014.7042
2010-10-07 09:45:00,37.14,37.15,37.09,37.14,38869.25795053004,23.1596,23.1658,23.1284,23.1596,38869.258
2010-10-07 09:50:00,37.14,37.14,37.07,37.13,33055.96717200502,23.1596,23.1596,23.1159,23.1533,33055.9672
2010-10-07 09:55:00,37.12,37.13,37.07,37.08,27470.64858087313,23.1471,23.1533,23.1159,23.1221,27470.6486
2010-10-07 10:00:00,37.07,37.09,37.02,37.07,20745.469052775563,23.1159,23.1284,23.0847,23.1159,20745.4691
2010-10-07 10:05:00,37.07,37.1,37.03,37.06,25418.89889433489,23.1159,23.1346,23.091,23.1097,25418.8989
2010-10-07 10:10:00,37.07,37.14,37.07,37.13,15844.067023823094,23.1159,23.1596,23.1159,23.1533,15844.067
2010-10-07 10:15:00,37.13,37.15,37.08,37.15,18693.71936623732,23.1533,23.1658,23.1221,23.1658,18693.7194
2010-10-07 10:20:00,37.15,37.25,37.15,37.24,30092.32873589422,23.1658,23.2282,23.1658,23.2219,30092.3287
2010-10-07 10:25:00,37.23,37.28,37.23,37.27,16527.98358600251,23.2157,23.2469,23.2157,23.2406,16527.9836
2010-10-07 10:30:00,37.28,37.28,37.24,37.26,15844.067023823094,23.2469,23.2469,23.2219,23.2344,15844.067
2010-10-07 10:35:00,37.26,37.27,37.2,37.21,14590.219993160834,23.2344,23.2406,23.197,23.2032,14590.22
2010-10-07 10:40:00,37.22,37.22,37.14,37.17,40123.10498119229,23.2094,23.2094,23.1596,23.1783,40123.105
2010-10-07 10:45:00,37.16,37.17,37.13,37.15,27242.67639348,23.172,23.1783,23.1533,23.1658,27242.6764
2010-10-07 10:50:00,37.15,37.17,37.14,37.14,22683.23264561724,23.1658,23.1783,23.1596,23.1596,22683.2326
2010-10-07 10:55:00,37.13,37.15,37.08,37.1,18579.73327254075,23.1533,23.1658,23.1221,23.1346,18579.7333
2010-10-07 11:00:00,37.09,37.13,37.08,37.1,23253.16311410008,23.1284,23.1533,23.1221,23.1346,23253.1631
2010-10-07 11:05:00,37.1,37.14,37.1,37.11,26102.815456514305,23.1346,23.1596,23.1346,23.1409,26102.8155
2010-10-07 11:10:00,37.11,37.11,37.07,37.09,23937.079676279493,23.1409,23.1409,23.1159,23.1284,23937.0797
2010-10-07 11:15:00,37.1,37.14,37.07,37.08,23709.107488886355,23.1346,23.1596,23.1159,23.1221,23709.1075
2010-10-07 11:20:00,37.08,37.14,37.08,37.14,17211.90014818192,23.1221,23.1596,23.1221,23.1596,17211.9001
2010-10-07 11:25:00,37.13,37.14,37.08,37.11,22911.20483301037,23.1533,23.1596,23.1221,23.1409,22911.2048
2010-10-07 11:30:00,37.11,37.19,37.11,37.18,34879.74467115012,23.1409,23.1907,23.1409,23.1845,34879.7447
2010-10-07 11:35:00,37.17,37.19,37.15,37.17,31004.21748546677,23.1783,23.1907,23.1658,23.1783,31004.2175
2010-10-07 11:40:00,37.16,37.2,37.16,37.18,16755.955773395646,23.172,23.197,23.172,23.1845,16755.9558
2010-10-07 11:45:00,37.18,37.19,37.1,37.11,18465.74717884418,23.1845,23.1907,23.1346,23.1409,18465.7472
2010-10-07 11:50:00,37.11,37.15,37.09,37.15,17211.90014818192,23.1409,23.1658,23.1284,23.1658,17211.9001
2010-10-07 11:55:00,37.15,37.16,37.12,37.16,21885.32998974125,23.1658,23.172,23.1471,23.172,21885.33
2010-10-07 12:00:00,37.16,37.17,37.15,37.15,25988.82936281773,23.172,23.1783,23.1658,23.1658,25988.8294
2010-10-07 12:05:00,37.15,37.17,37.14,37.14,34993.73076484669,23.1658,23.1783,23.1596,23.1596,34993.7308
2010-10-07 12:10:00,37.14,37.16,37.13,37.13,16300.01139860937,23.1596,23.172,23.1533,23.1533,16300.0114
2010-10-07 12:15:00,37.13,37.13,37.1,37.1,14818.192180553971,23.1533,23.1533,23.1346,23.1346,14818.1922
2010-10-07 12:20:00,37.09,37.12,37.08,37.1,21201.41342756184,23.1284,23.1471,23.1221,23.1346,21201.4134
2010-10-07 12:25:00,37.1,37.11,37.07,37.08,27356.662487176563,23.1346,23.1409,23.1159,23.1221,27356.6625
2010-10-07 12:30:00,37.07,37.08,37.02,37.02,29180.439986321668,23.1159,23.1221,23.0847,23.0847,29180.44
2010-10-07 12:35:00,37.02,37.04,36.98,37.04,55055.28325544284,23.0847,23.0972,23.0598,23.0972,55055.2833
2010-10-07 12:40:00,37.02,37.03,36.98,36.98,36247.57779550895,23.0847,23.091,23.0598,23.0598,36247.5778
2010-10-07 12:45:00,36.99,36.99,36.97,36.98,24734.98233215548,23.066,23.066,23.0536,23.0598,24734.9823
2010-10-07 12:50:00,36.98,37.0,36.98,36.98,30662.259204377067,23.0598,23.0723,23.0598,23.0598,30662.2592
2010-10-07 12:55:00,36.99,37.0,36.98,36.98,7865.040465063263,23.066,23.0723,23.0598,23.0598,7865.0405
2010-10-07 13:00:00,36.99,37.04,36.98,37.04,80474.18214977773,23.066,23.0972,23.0598,23.0972,80474.1821
2010-10-07 13:05:00,37.04,37.13,37.03,37.13,28040.57904935598,23.0972,23.1533,23.091,23.1533,28040.579
2010-10-07 13:10:00,37.14,37.14,37.11,37.12,35905.61951441924,23.1596,23.1596,23.1409,23.1471,35905.6195
2010-10-07 13:15:00,37.13,37.14,37.1,37.12,18351.761085147613,23.1533,23.1596,23.1346,23.1471,18351.7611
2010-10-07 13:20:00,37.12,37.13,37.1,37.12,10486.72062008435,23.1471,23.1533,23.1346,23.1471,10486.7206
2010-10-07 13:25:00,37.11,37.13,37.11,37.11,8320.984839849538,23.1409,23.1533,23.1409,23.1409,8320.9848
2010-10-07 13:30:00,37.1,37.11,37.1,37.1,7637.068277670124,23.1346,23.1409,23.1346,23.1346,7637.0683
2010-10-07 13:35:00,37.1,37.11,37.05,37.07,20973.4412401687,23.1346,23.1409,23.1034,23.1159,20973.4412
2010-10-07 13:40:00,37.08,37.09,37.07,37.07,9574.831870511798,23.1221,23.1284,23.1159,23.1159,9574.8319
2010-10-07 13:45:00,37.07,37.09,37.06,37.09,8662.943120939246,23.1159,23.1284,23.1097,23.1284,8662.9431
2010-10-07 13:50:00,37.09,37.1,37.07,37.1,9916.790151601504,23.1284,23.1346,23.1159,23.1346,9916.7902
2010-10-07 13:55:00,37.1,37.17,37.1,37.14,19605.60811580987,23.1346,23.1783,23.1346,23.1596,19605.6081
2010-10-07 14:00:00,37.14,37.18,37.1,37.11,54485.35278695999,23.1596,23.1845,23.1346,23.1409,54485.3528
2010-10-07 14:05:00,37.11,37.13,37.08,37.1,29522.398267411376,23.1409,23.1533,23.1221,23.1346,29522.3983
2010-10-07 14:10:00,37.11,37.17,37.1,37.17,21885.32998974125,23.1409,23.1783,23.1346,23.1783,21885.33
2010-10-07 14:15:00,37.17,37.19,37.14,37.16,30092.32873589422,23.1783,23.1907,23.1596,23.172,30092.3287
2010-10-07 14:20:00,37.17,37.25,37.17,37.22,82297.95964892283,23.1783,23.2282,23.1783,23.2094,82297.9596
2010-10-07 14:25:00,37.22,37.22,37.18,37.18,8662.943120939246,23.2094,23.2094,23.1845,23.1845,8662.9431
2010-10-07 14:30:00,37.18,37.19,37.16,37.16,15274.136555340248,23.1845,23.1907,23.172,23.172,15274.1366
2010-10-07 14:35:00,37.17,37.17,37.15,37.16,30776.245298073634,23.1783,23.1783,23.1658,23.172,30776.2453
2010-10-07 14:40:00,37.16,37.16,37.14,37.14,11854.553744443176,23.172,23.172,23.1596,23.1596,11854.5537
2010-10-07 14:45:00,37.14,37.14,37.12,37.12,9802.804057904936,23.1596,23.1596,23.1471,23.1471,9802.8041
2010-10-07 14:50:00,37.12,37.16,37.11,37.15,42060.86857403397,23.1471,23.172,23.1409,23.1658,42060.8686
2010-10-07 14:55:00,37.16,37.19,37.15,37.18,22911.20483301037,23.172,23.1907,23.1658,23.1845,22911.2048
2010-10-07 15:00:00,37.19,37.2,37.14,37.14,18807.705459933888,23.1907,23.197,23.1596,23.1596,18807.7055
2010-10-07 15:05:00,37.15,37.17,37.13,37.14,24962.954519548617,23.1658,23.1783,23.1533,23.1596,24962.9545
2010-10-07 15:10:00,37.14,37.14,37.12,37.12,31232.18967285992,23.1596,23.1596,23.1471,23.1471,31232.1897
2010-10-07 15:15:00,37.13,37.13,37.1,37.1,58474.86606633991,23.1533,23.1533,23.1346,23.1346,58474.8661
2010-10-07 15:20:00,37.1,37.11,37.08,37.09,16527.98358600251,23.1346,23.1409,23.1221,23.1284,16527.9836
2010-10-07 15:25:00,37.08,37.09,37.06,37.06,54713.32497435313,23.1221,23.1284,23.1097,23.1097,54713.325
2010-10-07 15:30:00,37.06,37.07,37.05,37.06,55739.19981762225,23.1097,23.1159,23.1034,23.1097,55739.1998
2010-10-07 15:35:00,37.06,37.08,37.06,37.07,79448.3073065086,23.1097,23.1221,23.1097,23.1159,79448.3073
2010-10-07 15:40:00,37.07,37.09,37.07,37.07,116721.75994528669,23.1159,23.1284,23.1159,23.1159,116721.7599
2010-10-07 15:45:00,37.07,37.08,37.04,37.06,89593.06964550324,23.1159,23.1221,23.0972,23.1097,89593.0696
2010-10-07 15:50:00,37.06,37.07,37.0,37.0,128576.31368972984,23.1097,23.1159,23.0723,23.0723,128576.3137
2010-10-07 15:55:00,37.0,37.0,36.97,37.0,204377.06599794823,23.0723,23.0723,23.0536,23.0723,204377.066
2010-10-08 09:30:00,37.01,37.01,36.9,36.92,27014.70420608686,23.0785,23.0785,23.0099,23.0224,27014.7042
2010-10-08 09:35:00,36.92,36.97,36.85,36.93,29180.439986321668,23.0224,23.0536,22.9787,23.0286,29180.44
2010-10-08 09:40:00,36.93,37.0,36.9,36.97,27698.62076826627,23.0286,23.0723,23.0099,23.0536,27698.6208
2010-10-08 09:45:00,36.97,36.97,36.85,36.87,26102.815456514305,23.0536,23.0536,22.9787,22.9912,26102.8155
2010-10-08 09:50:00,36.87,36.91,36.86,36.88,27926.59295565941,22.9912,23.0161,22.985,22.9974,27926.593
2010-10-08 09:55:00,36.87,36.9,36.86,36.9,15616.094836429957,22.9912,23.0099,22.985,23.0099,15616.0948
2010-10-08 10:00:00,36.9,36.92,36.82,36.83,19719.59420950644,23.0099,23.0224,22.96,22.9663,19719.5942
2010-10-08 10:05:00,36.84,36.87,36.79,36.79,30434.28701698393,22.9725,22.9912,22.9413,22.9413,30434.287
2010-10-08 10:10:00,36.79,36.83,36.77,36.79,36931.49435768836,22.9413,22.9663,22.9288,22.9413,36931.4944
2010-10-08 10:15:00,36.79,36.82,36.74,36.76,38527.29966944033,22.9413,22.96,22.9101,22.9226,38527.2997
2010-10-08 10:20:00,36.76,36.76,36.71,36.73,34309.81420266727,22.9226,22.9226,22.8914,22.9039,34309.8142
2010-10-08 10:25:00,36.74,36.75,36.69,36.72,17781.830616664767,22.9101,22.9164,22.879,22.8977,17781.8306
2010-10-08 10:30:00,36.72,36.72,36.65,36.69,44340.59044796535,22.8977,22.8977,22.854,22.879,44340.5904
2010-10-08 10:35:00,36.69,36.71,36.66,36.7,21087.427333865267,22.879,22.8914,22.8602,22.8852,21087.4273
2010-10-08 10:40:00,36.72,36.76,36.72,36.75,15730.080930126524,22.8977,22.9226,22.8977,22.9164,15730.0809
2010-10-08 10:45:00,36.76,36.77,36.72,36.72,21087.427333865267,22.9226,22.9288,22.8977,22.8977,21087.4273
2010-10-08 10:50:00,36.72,36.79,36.72,36.79,11512.595463353471,22.8977,22.9413,22.8977,22.9413,11512.5955
2010-10-08 10:55:00,36.79,36.84,36.77,36.83,20289.524677989284,22.9413,22.9725,22.9288,22.9663,20289.5247
2010-10-08 11:00:00,36.83,36.89,36.82,36.87,24393.02405106577,22.9663,23.0037,22.96,22.9912,24393.0241
2010-10-08 11:05:00,36.88,36.92,36.87,36.91,29636.384361107943,22.9974,23.0224,22.9912,23.0161,29636.3844
2010-10-08 11:10:00,36.91,36.94,36.9,36.9,20175.53858429272,23.0161,23.0348,23.0099,23.0099,20175.5386
2010-10-08 11:15:00,36.9,36.96,36.9,36.91,43086.74341730309,23.0099,23.0473,23.0099,23.0161,43086.7434
2010-10-08 11:20:00,36.91,36.96,36.91,36.96,13336.372962498575,23.0161,23.0473,23.0161,23.0473,13336.373
2010-10-08 11:25:00,36.96,36.98,36.94,36.97,13906.30343098142,23.0473,23.0598,23.0348,23.0536,13906.3034
2010-10-08 11:30:00,36.97,37.07,36.97,37.03,54941.29716174627,23.0536,23.1159,23.0536,23.091,54941.2972
2010-10-08 11:35:00,37.03,37.04,37.01,37.03,26672.74592499715,23.091,23.0972,23.0785,23.091,26672.7459
2010-10-08 11:40:00,37.03,37.07,37.02,37.05,15844.067023823094,23.091,23.1159,23.0847,23.1034,15844.067
2010-10-08 11:45:00,37.05,37.07,37.03,37.06,9346.85968311866,23.1034,23.1159,23.091,23.1097,9346.8597
2010-10-08 11:50:00,37.05,37.07,37.05,37.05,11056.651088567194,23.1034,23.1159,23.1034,23.1034,11056.6511
2010-10-08 11:55:00,37.05,37.07,37.03,37.06,9346.85968311866,23.1034,23.1159,23.091,23.1097,9346.8597
2010-10-08 12:00:00,37.06,37.07,37.0,37.0,19377.635928416734,23.1097,23.1159,23.0723,23.0723,19377.6359
2010-10-08 12:05:00,36.99,36.99,36.95,36.99,17553.85842927163,23.066,23.066,23.0411,23.066,17553.8584
2010-10-08 12:10:00,36.98,36.99,36.97,36.98,5015.388122649037,23.0598,23.066,23.0536,23.0598,5015.3881
2010-10-08 12:15:00,36.97,37.0,36.97,36.97,8206.998746152969,23.0536,23.0723,23.0536,23.0536,8206.9987
2010-10-08 12:20:00,36.98,36.98,36.97,36.97,4217.485466773053,23.0598,23.0598,23.0536,23.0536,4217.4855
2010-10-08 12:25:00,36.96,36.98,36.95,36.96,5927.276872221589,23.0473,23.0598,23.0411,23.0473,5927.2769
2010-10-08 12:30:00,36.95,36.97,36.95,36.97,11854.553744443176,23.0411,23.0536,23.0411,23.0536,11854.5537
2010-10-08 12:35:00,36.97,37.0,36.96,37.0,18237.77499145104,23.0536,23.0723,23.0473,23.0723,18237.775
2010-10-08 12:40:00,37.0,37.1,36.99,37.09,58588.85216003648,23.0723,23.1346,23.066,23.1284,58588.8522
2010-10-08 12:45:00,37.1,37.1,37.05,37.06,20175.53858429272,23.1346,23.1346,23.1034,23.1097,20175.5386
2010-10-08 12:50:00,37.05,37.05,37.02,37.04,16413.997492305938,23.1034,23.1034,23.0847,23.0972,16413.9975
2010-10-08 12:55:00,37.03,37.06,37.03,37.05,8320.984839849538,23.091,23.1097,23.091,23.1034,8320.9848
2010-10-08 13:00:00,37.06,37.07,37.05,37.06,8776.929214635815,23.1097,23.1159,23.1034,23.1097,8776.9292
2010-10-08 13:05:00,37.06,37.06,37.04,37.06,24962.954519548617,23.1097,23.1097,23.0972,23.1097,24962.9545
2010-10-08 13:10:00,37.06,37.07,37.05,37.06,10486.72062008435,23.1097,23.1159,23.1034,23.1097,10486.7206
2010-10-08 13:15:00,37.06,37.07,37.05,37.06,11398.609369656902,23.1097,23.1159,23.1034,23.1097,11398.6094
2010-10-08 13:20:00,37.06,37.06,37.0,37.0,27584.634674569705,23.1097,23.1097,23.0723,23.0723,27584.6347
2010-10-08 13:25:00,37.0,37.01,36.98,36.98,36703.522170295226,23.0723,23.0785,23.0598,23.0598,36703.5222
2010-10-08 13:30:00,36.97,36.97,36.92,36.92,31232.18967285992,23.0536,23.0536,23.0224,23.0224,31232.1897
2010-10-08 13:35:00,36.92,36.93,36.91,36.92,41832.89638664083,23.0224,23.0286,23.0161,23.0224,41832.8964
2010-10-08 13:40:00,36.93,36.93,36.88,36.9,33055.96717200502,23.0286,23.0286,22.9974,23.0099,33055.9672
2010-10-08 13:45:00,36.9,36.9,36.86,36.88,22569.246551920667,23.0099,23.0099,22.985,22.9974,22569.2466
2010-10-08 13:50:00,36.88,36.93,36.88,36.93,12880.428587712298,22.9974,23.0286,22.9974,23.0286,12880.4286
2010-10-08 13:55:00,36.93,36.93,36.89,36.91,18351.761085147613,23.0286,23.0286,23.0037,23.0161,18351.7611
2010-10-08 14:00:00,36.92,36.93,36.86,36.89,23481.135301493217,23.0224,23.0286,22.985,23.0037,23481.1353
2010-10-08 14:05:00,36.9,36.92,36.89,36.9,15730.080930126524,23.0099,23.0224,23.0037,23.0099,15730.0809
2010-10-08 14:10:00,36.9,36.92,36.88,36.91,18123.788897754475,23.0099,23.0224,22.9974,23.0161,18123.7889
2010-10-08 14:15:00,36.92,36.93,36.91,36.93,18009.802804057905,23.0224,23.0286,23.0161,23.0286,18009.8028
2010-10-08 14:20:00,36.93,36.98,36.93,36.97,39781.14670010259,23.0286,23.0598,23.0286,23.0536,39781.1467
2010-10-08 14:25:00,36.97,37.0,36.94,36.98,18237.77499145104,23.0536,23.0723,23.0348,23.0598,18237.775
2010-10-08 14:30:00,36.98,36.99,36.97,36.97,13108.400775105438,23.0598,23.066,23.0536,23.0536,13108.4008
2010-10-08 14:35:00,36.97,36.99,36.96,36.98,9688.817964208369,23.0536,23.066,23.0473,23.0598,9688.818
2010-10-08 14:40:00,36.98,37.01,36.96,37.0,26786.73201869372,23.0598,23.0785,23.0473,23.0723,26786.732
2010-10-08 14:45:00,37.01,37.01,36.98,36.99,18921.69155363046,23.0785,23.0785,23.0598,23.066,18921.6916
2010-10-08 14:50:00,36.98,37.0,36.98,36.98,15616.094836429957,23.0598,23.0723,23.0598,23.0598,15616.0948
2010-10-08 14:55:00,36.98,37.0,36.97,36.99,19035.677647327026,23.0598,23.0723,23.0536,23.066,19035.6776
2010-10-08 15:00:00,36.99,37.04,36.98,37.03,19377.635928416734,23.066,23.0972,23.0598,23.091,19377.6359
2010-10-08 15:05:00,37.03,37.07,37.02,37.06,31346.17576655648,23.091,23.1159,23.0847,23.1097,31346.1758
2010-10-08 15:10:00,37.07,37.07,37.03,37.04,18579.73327254075,23.1159,23.1159,23.091,23.0972,18579.7333
2010-10-08 15:15:00,37.03,37.06,37.03,37.03,8093.0126524564,23.091,23.1097,23.091,23.091,8093.0127
2010-10-08 15:20:00,37.03,37.04,36.95,36.95,156502.90664538927,23.091,23.0972,23.0411,23.0411,156502.9066
2010-10-08 15:25:00,36.96,36.98,36.9,36.92,103499.37307648468,23.0473,23.0598,23.0099,23.0224,103499.3731
2010-10-08 15:30:00,36.92,36.98,36.92,36.98,145332.2694631255,23.0224,23.0598,23.0224,23.0598,145332.2695
2010-10-08 15:35:00,36.98,37.0,36.97,36.99,39097.23013792317,23.0598,23.0723,23.0536,23.066,39097.2301
2010-10-08 15:40:00,36.98,37.03,36.98,37.01,49811.92294540066,23.0598,23.091,23.0598,23.0785,49811.9229
2010-10-08 15:45:00,37.02,37.02,36.96,37.0,38185.34138835062,23.0847,23.0847,23.0473,23.0723,38185.3414
2010-10-08 15:50:00,36.99,37.03,36.99,37.03,87427.33386526843,23.066,23.091,23.066,23.091,87427.3339
2010-10-08 15:55:00,37.03,37.03,36.93,36.93,98711.95714122878,23.091,23.091,23.0286,23.0286,98711.9571
2010-10-11 09:30:00,36.92,36.93,36.65,36.68,55169.26934913941,23.0224,23.0286,22.854,22.8727,55169.2693
2010-10-11 09:35:00,36.7,36.82,36.69,36.81,29750.37045480452,22.8852,22.96,22.879,22.9538,29750.3705
2010-10-11 09:40:00,36.81,36.89,36.81,36.88,13336.372962498575,22.9538,23.0037,22.9538,22.9974,13336.373
2010-10-11 09:45:00,36.87,36.9,36.86,36.88,11398.609369656902,22.9912,23.0099,22.985,22.9974,11398.6094
2010-10-11 09:50:00,36.87,36.9,36.85,36.89,14932.178274250542,22.9912,23.0099,22.9787,23.0037,14932.1783
2010-10-11 09:55:00,36.89,36.89,36.84,36.85,9004.901402028952,23.0037,23.0037,22.9725,22.9787,9004.9014
2010-10-11 10:00:00,36.84,36.91,36.84,36.91,14476.233899464263,22.9725,23.0161,22.9725,23.0161,14476.2339
2010-10-11 10:05:00,36.92,36.95,36.91,36.95,12538.470306622592,23.0224,23.0411,23.0161,23.0411,12538.4703
2010-10-11 10:10:00,36.95,36.95,36.93,36.95,7295.109996580417,23.0411,23.0411,23.0286,23.0411,7295.11
2010-10-11 10:15:00,36.96,36.96,36.94,36.95,8206.998746152969,23.0473,23.0473,23.0348,23.0411,8206.9987
2010-10-11 10:20:00,36.94,37.0,36.93,36.99,11626.58155705004,23.0348,23.0723,23.0286,23.066,11626.5816
2010-10-11 10:25:00,36.98,37.04,36.98,37.03,12538.470306622592,23.0598,23.0972,23.0598,23.091,12538.4703
2010-10-11 10:30:00,37.03,37.05,36.95,36.97,12880.428587712298,23.091,23.1034,23.0411,23.0536,12880.4286
2010-10-11 10:35:00,36.98,36.98,36.94,36.94,4445.457654166192,23.0598,23.0598,23.0348,23.0348,4445.4577
2010-10-11 10:40:00,36.95,36.99,36.94,36.96,13678.331243588282,23.0411,23.066,23.0348,23.0473,13678.3312
2010-10-11 10:45:00,36.96,36.96,36.89,36.95,46050.381853413885,23.0473,23.0473,23.0037,23.0411,46050.3819
2010-10-11 10:50:00,36.93,36.96,36.93,36.95,10030.776245298071,23.0286,23.0473,23.0286,23.0411,10030.7762
2010-10-11 10:55:00,36.95,36.98,36.93,36.93,8093.0126524564,23.0411,23.0598,23.0286,23.0286,8093.0127
2010-10-11 11:00:00,36.93,36.95,36.91,36.93,9802.804057904936,23.0286,23.0411,23.0161,23.0286,9802.8041
2010-10-11 11:05:00,36.93,36.96,36.91,36.94,10828.678901174057,23.0286,23.0473,23.0161,23.0348,10828.6789
2010-10-11 11:10:00,36.94,36.96,36.92,36.93,11398.609369656902,23.0348,23.0473,23.0224,23.0286,11398.6094
2010-10-11 11:15:00,36.93,36.93,36.89,36.89,8548.957027242677,23.0286,23.0286,23.0037,23.0037,8548.957
2010-10-11 11:20:00,36.89,36.93,36.89,36.92,9574.831870511798,23.0037,23.0286,23.0037,23.0224,9574.8319
2010-10-11 11:25:00,36.92,36.93,36.92,36.93,12880.428587712298,23.0224,23.0286,23.0224,23.0286,12880.4286
2010-10-11 11:30:00,36.93,36.97,36.93,36.96,19719.59420950644,23.0286,23.0536,23.0286,23.0473,19719.5942
2010-10-11 11:35:00,36.96,37.0,36.96,37.0,14818.192180553971,23.0473,23.0723,23.0473,23.0723,14818.1922
2010-10-11 11:40:00,37.0,37.0,36.97,36.97,10942.664994870624,23.0723,23.0723,23.0536,23.0536,10942.665
2010-10-11 11:45:00,36.98,36.98,36.94,36.96,8776.929214635815,23.0598,23.0598,23.0348,23.0473,8776.9292
2010-10-11 11:50:00,36.97,36.99,36.96,36.99,16072.039211216232,23.0536,23.066,23.0473,23.066,16072.0392
2010-10-11 11:55:00,36.98,36.98,36.94,36.94,9688.817964208369,23.0598,23.0598,23.0348,23.0348,9688.818
2010-10-11 12:00:00,36.95,36.96,36.93,36.94,12766.44249401573,23.0411,23.0473,23.0286,23.0348,12766.4425
2010-10-11 12:05:00,36.94,36.96,36.94,36.96,3419.5828108970704,23.0348,23.0473,23.0348,23.0473,3419.5828
2010-10-11 12:10:00,36.96,36.97,36.94,36.96,9688.817964208369,23.0473,23.0536,23.0348,23.0473,9688.818
2010-10-11 12:15:00,36.97,36.97,36.94,36.95,5699.304684828451,23.0536,23.0536,23.0348,23.0411,5699.3047
2010-10-11 12:20:00,36.96,36.97,36.94,36.96,11626.58155705004,23.0473,23.0536,23.0348,23.0473,11626.5816
2010-10-11 12:25:00,36.97,36.97,36.95,36.96,5015.388122649037,23.0536,23.0536,23.0411,23.0473,5015.3881
2010-10-11 12:30:00,36.97,36.98,36.95,36.98,14248.261712071127,23.0536,23.0598,23.0411,23.0598,14248.2617
2010-10-11 12:35:00,36.98,36.99,36.94,36.96,21885.32998974125,23.0598,23.066,23.0348,23.0473,21885.33
2010-10-11 12:40:00,36.97,36.97,36.93,36.93,6725.179528097572,23.0536,23.0536,23.0286,23.0286,6725.1795
2010-10-11 12:45:00,36.94,36.94,36.93,36.93,15160.15046164368,23.0348,23.0348,23.0286,23.0286,15160.1505
2010-10-11 12:50:00,36.94,36.94,36.89,36.9,19035.677647327026,23.0348,23.0348,23.0037,23.0099,19035.6776
2010-10-11 12:55:00,36.91,36.92,36.91,36.92,5015.388122649037,23.0161,23.0224,23.0161,23.0224,5015.3881
2010-10-11 13:00:00,36.92,36.94,36.9,36.93,20175.53858429272,23.0224,23.0348,23.0099,23.0286,20175.5386
2010-10-11 13:05:00,36.93,36.93,36.92,36.93,4445.457654166192,23.0286,23.0286,23.0224,23.0286,4445.4577
2010-10-11 13:10:00,36.93,36.94,36.93,36.94,17439.87233557506,23.0286,23.0348,23.0286,23.0348,17439.8723
2010-10-11 13:15:00,36.94,36.94,36.93,36.94,4445.457654166192,23.0348,23.0348,23.0286,23.0348,4445.4577
2010-10-11 13:20:00,36.94,36.94,36.93,36.93,5015.388122649037,23.0348,23.0348,23.0286,23.0286,5015.3881
2010-10-11 13:25:00,36.94,36.97,36.93,36.97,8662.943120939246,23.0348,23.0536,23.0286,23.0536,8662.9431
2010-10-11 13:30:00,36.97,36.97,36.94,36.94,9802.804057904936,23.0536,23.0536,23.0348,23.0348,9802.8041
2010-10-11 13:35:00,36.94,36.97,36.94,36.97,7409.096090276987,23.0348,23.0536,23.0348,23.0536,7409.0961
2010-10-11 13:40:00,36.97,36.98,36.96,36.98,2165.7357802348115,23.0536,23.0598,23.0473,23.0598,2165.7358
2010-10-11 13:45:00,36.98,36.98,36.94,36.97,14134.27561837456,23.0598,23.0598,23.0348,23.0536,14134.2756
2010-10-11 13:50:00,36.98,36.98,36.93,36.94,18237.77499145104,23.0598,23.0598,23.0286,23.0348,18237.775
2010-10-11 13:55:00,36.93,36.94,36.93,36.94,9118.88749572552,23.0286,23.0348,23.0286,23.0348,9118.8875
2010-10-11 14:00:00,36.95,36.96,36.92,36.92,40237.091074888864,23.0411,23.0473,23.0224,23.0224,40237.0911
2010-10-11 14:05:00,36.93,36.95,36.92,36.95,11626.58155705004,23.0286,23.0411,23.0224,23.0411,11626.5816
2010-10-11 14:10:00,36.94,36.94,36.92,36.93,10372.73452638778,23.0348,23.0348,23.0224,23.0286,10372.7345
2010-10-11 14:15:00,36.93,36.95,36.93,36.93,6839.165621794141,23.0286,23.0411,23.0286,23.0286,6839.1656
2010-10-11 14:20:00,36.94,36.95,36.93,36.95,4901.402028952468,23.0348,23.0411,23.0286,23.0411,4901.402
2010-10-11 14:25:00,36.95,36.95,36.94,36.95,1481.8192180553972,23.0411,23.0411,23.0348,23.0411,1481.8192
2010-10-11 14:30:00,36.94,36.95,36.94,36.94,3077.624529807364,23.0348,23.0411,23.0348,23.0348,3077.6245
2010-10-11 14:35:00,36.94,36.95,36.94,36.95,7067.137809187279,23.0348,23.0411,23.0348,23.0411,7067.1378
2010-10-11 14:40:00,36.94,36.96,36.94,36.96,7637.068277670124,23.0348,23.0473,23.0348,23.0473,7637.0683
2010-10-11 14:45:00,36.96,36.96,36.95,36.96,5129.374216345606,23.0473,23.0473,23.0411,23.0473,5129.3742
2010-10-11 14:50:00,36.97,36.97,36.95,36.97,15388.122649036815,23.0536,23.0536,23.0411,23.0536,15388.1226
2010-10-11 14:55:00,36.98,36.98,36.93,36.95,37957.36920095748,23.0598,23.0598,23.0286,23.0411,37957.3692
2010-10-11 15:00:00,36.95,36.98,36.94,36.96,17439.87233557506,23.0411,23.0598,23.0348,23.0473,17439.8723
2010-10-11 15:05:00,36.96,36.97,36.96,36.96,10258.748432691213,23.0473,23.0536,23.0473,23.0473,10258.7484
2010-10-11 15:10:00,36.96,36.97,36.89,36.89,71355.29465405221,23.0473,23.0536,23.0037,23.0037,71355.2947
2010-10-11 15:15:00,36.89,36.9,36.88,36.88,13108.400775105438,23.0037,23.0099,22.9974,22.9974,13108.4008
2010-10-11 15:20:00,36.88,36.89,36.86,36.87,20517.496865382425,22.9974,23.0037,22.985,22.9912,20517.4969
2010-10-11 15:25:00,36.86,36.87,36.85,36.86,48558.0759147384,22.985,22.9912,22.9787,22.985,48558.0759
2010-10-11 15:30:00,36.87,36.87,36.83,36.84,43428.7016983928,22.9912,22.9912,22.9663,22.9725,43428.7017
2010-10-11 15:35:00,36.84,36.86,36.81,36.82,45936.395759717314,22.9725,22.985,22.9538,22.96,45936.3958
2010-10-11 15:40:00,36.81,36.82,36.79,36.82,62464.37934571983,22.9538,22.96,22.9413,22.96,62464.3793
2010-10-11 15:45:00,36.83,36.86,36.81,36.86,18693.71936623732,22.9663,22.985,22.9538,22.985,18693.7194
2010-10-11 15:50:00,36.86,36.86,36.84,36.86,59728.71309700217,22.985,22.985,22.9725,22.985,59728.7131
2010-10-11 15:55:00,36.86,36.89,36.86,36.89,81842.01527413656,22.985,23.0037,22.985,23.0037,81842.0153
2010-10-12 09:30:00,36.82,36.84,36.7,36.7,35677.647327026105,22.96,22.9725,22.8852,22.8852,35677.6473
2010-10-12 09:35:00,36.72,36.79,36.67,36.69,33967.85592157757,22.8977,22.9413,22.8665,22.879,33967.8559
2010-10-12 09:40:00,36.69,36.72,36.66,36.67,18465.74717884418,22.879,22.8977,22.8602,22.8665,18465.7472
2010-10-12 09:45:00,36.66,36.66,36.52,36.56,58474.86606633991,22.8602,22.8602,22.7729,22.7979,58474.8661
2010-10-12 09:50:00,36.56,36.56,36.43,36.44,60640.60184657472,22.7979,22.7979,22.7168,22.7231,60640.6018
2010-10-12 09:55:00,36.45,36.5,36.43,36.43,35449.675139632964,22.7293,22.7605,22.7168,22.7168,35449.6751
2010-10-12 10:00:00,36.42,36.48,36.41,36.47,45480.45138493104,22.7106,22.748,22.7043,22.7418,45480.4514
2010-10-12 10:05:00,36.47,36.48,36.44,36.45,23937.079676279493,22.7418,22.748,22.7231,22.7293,23937.0797
2010-10-12 10:10:00,36.46,36.5,36.43,36.5,21885.32998974125,22.7355,22.7605,22.7168,22.7605,21885.33
2010-10-12 10:15:00,36.5,36.57,36.5,36.57,36703.522170295226,22.7605,22.8041,22.7605,22.8041,36703.5222
2010-10-12 10:20:00,36.57,36.62,36.57,36.61,19947.56639689958,22.8041,22.8353,22.8041,22.8291,19947.5664
2010-10-12 10:25:00,36.62,36.65,36.57,36.59,17211.90014818192,22.8353,22.854,22.8041,22.8166,17211.9001
2010-10-12 10:30:00,36.59,36.65,36.59,36.62,26216.80155021088,22.8166,22.854,22.8166,22.8353,26216.8016
2010-10-12 10:35:00,36.63,36.64,36.59,36.63,18123.788897754475,22.8415,22.8478,22.8166,22.8415,18123.7889
2010-10-12 10:40:00,36.64,36.69,36.63,36.65,45936.395759717314,22.8478,22.879,22.8415,22.854,45936.3958
2010-10-12 10:45:00,36.65,36.74,36.65,36.74,35677.647327026105,22.854,22.9101,22.854,22.9101,35677.6473
2010-10-12 10:50:00,36.75,36.78,36.73,36.77,20061.552490596147,22.9164,22.9351,22.9039,22.9288,20061.5525
2010-10-12 10:55:00,36.77,36.8,36.73,36.75,23595.121395189788,22.9288,22.9475,22.9039,22.9164,23595.1214
2010-10-12 11:00:00,36.74,36.78,36.73,36.75,19605.60811580987,22.9101,22.9351,22.9039,22.9164,19605.6081
2010-10-12 11:05:00,36.76,36.78,36.73,36.73,15730.080930126524,22.9226,22.9351,22.9039,22.9039,15730.0809
2010-10-12 11:10:00,36.72,36.73,36.68,36.69,18921.69155363046,22.8977,22.9039,22.8727,22.879,18921.6916
2010-10-12 11:15:00,36.69,36.69,36.64,36.64,19149.6637410236,22.879,22.879,22.8478,22.8478,19149.6637
2010-10-12 11:20:00,36.65,36.65,36.64,36.65,10486.72062008435,22.854,22.854,22.8478,22.854,10486.7206
2010-10-12 11:25:00,36.65,36.67,36.63,36.63,36361.56388920552,22.854,22.8665,22.8415,22.8415,36361.5639
2010-10-12 11:30:00,36.63,36.65,36.62,36.64,12082.525931836317,22.8415,22.854,22.8353,22.8478,12082.5259
2010-10-12 11:35:00,36.64,36.65,36.63,36.64,15616.094836429957,22.8478,22.854,22.8415,22.8478,15616.0948
2010-10-12 11:40:00,36.64,36.64,36.6,36.6,11170.637182263765,22.8478,22.8478,22.8228,22.8228,11170.6372
2010-10-12 11:45:00,36.61,36.61,36.59,36.6,14590.219993160834,22.8291,22.8291,22.8166,22.8228,14590.22
2010-10-12 11:50:00,36.6,36.6,36.57,36.59,16072.039211216232,22.8228,22.8228,22.8041,22.8166,16072.0392
2010-10-12 11:55:00,36.6,36.62,36.59,36.6,10030.776245298071,22.8228,22.8353,22.8166,22.8228,10030.7762
2010-10-12 12:00:00,36.59,36.62,36.57,36.6,32714.00889091531,22.8166,22.8353,22.8041,22.8228,32714.0089
2010-10-12 12:05:00,36.6,36.61,36.59,36.6,11626.58155705004,22.8228,22.8291,22.8166,22.8228,11626.5816
2010-10-12 12:10:00,36.59,36.6,36.57,36.6,10486.72062008435,22.8166,22.8228,22.8041,22.8228,10486.7206
2010-10-12 12:15:00,36.59,36.63,36.59,36.62,10030.776245298071,22.8166,22.8415,22.8166,22.8353,10030.7762
2010-10-12 12:20:00,36.63,36.64,36.58,36.58,18237.77499145104,22.8415,22.8478,22.8104,22.8104,18237.775
2010-10-12 12:25:00,36.59,36.59,36.56,36.56,6383.221247007865,22.8166,22.8166,22.7979,22.7979,6383.2212
2010-10-12 12:30:00,36.56,36.57,36.54,36.56,9802.804057904936,22.7979,22.8041,22.7854,22.7979,9802.8041
2010-10-12 12:35:00,36.56,36.57,36.56,36.57,4559.443747862761,22.7979,22.8041,22.7979,22.8041,4559.4437
2010-10-12 12:40:00,36.56,36.57,36.56,36.57,14020.28952467799,22.7979,22.8041,22.7979,22.8041,14020.2895
2010-10-12 12:45:00,36.57,36.58,36.57,36.58,3989.513279379916,22.8041,22.8104,22.8041,22.8104,3989.5133
2010-10-12 12:50:00,36.58,36.6,36.57,36.59,4673.42984155933,22.8104,22.8228,22.8041,22.8166,4673.4298
2010-10-12 12:55:00,36.6,36.61,36.6,36.6,4331.471560469623,22.8228,22.8291,22.8228,22.8228,4331.4716
2010-10-12 13:00:00,36.6,36.61,36.59,36.59,14020.28952467799,22.8228,22.8291,22.8166,22.8166,14020.2895
2010-10-12 13:05:00,36.59,36.61,36.59,36.6,7523.082183973555,22.8166,22.8291,22.8166,22.8228,7523.0822
2010-10-12 13:10:00,36.61,36.61,36.57,36.57,34309.81420266727,22.8291,22.8291,22.8041,22.8041,34309.8142
2010-10-12 13:15:00,36.57,36.57,36.57,36.57,11284.623275960334,22.8041,22.8041,22.8041,22.8041,11284.6233
2010-10-12 13:20:00,36.57,36.57,36.54,36.54,38299.32748204719,22.8041,22.8041,22.7854,22.7854,38299.3275
2010-10-12 13:25:00,36.54,36.55,36.54,36.54,9574.831870511798,22.7854,22.7917,22.7854,22.7854,9574.8319
2010-10-12 13:30:00,36.54,36.55,36.54,36.55,7523.082183973555,22.7854,22.7917,22.7854,22.7917,7523.0822
2010-10-12 13:35:00,36.54,36.55,36.54,36.54,9574.831870511798,22.7854,22.7917,22.7854,22.7854,9574.8319
2010-10-12 13:40:00,36.55,36.55,36.54,36.55,10030.776245298071,22.7917,22.7917,22.7854,22.7917,10030.7762
2010-10-12 13:45:00,36.54,36.57,36.54,36.56,13678.331243588282,22.7854,22.8041,22.7854,22.7979,13678.3312
2010-10-12 13:50:00,36.57,36.58,36.56,36.58,10030.776245298071,22.8041,22.8104,22.7979,22.8104,10030.7762
2010-10-12 13:55:00,36.58,36.58,36.53,36.55,27584.634674569705,22.8104,22.8104,22.7792,22.7917,27584.6347
2010-10-12 14:00:00,36.54,36.6,36.48,36.57,87655.30605266157,22.7854,22.8228,22.748,22.8041,87655.3061
2010-10-12 14:05:00,36.57,36.58,36.54,36.57,29636.384361107943,22.8041,22.8104,22.7854,22.8041,29636.3844
2010-10-12 14:10:00,36.57,36.65,36.57,36.63,35905.61951441924,22.8041,22.854,22.8041,22.8415,35905.6195
2010-10-12 14:15:00,36.64,36.72,36.64,36.71,49014.02028952468,22.8478,22.8977,22.8478,22.8914,49014.0203
2010-10-12 14:20:00,36.7,36.71,36.66,36.66,26900.71811239029,22.8852,22.8914,22.8602,22.8602,26900.7181
2010-10-12 14:25:00,36.67,36.71,36.66,36.7,17211.90014818192,22.8665,22.8914,22.8602,22.8852,17211.9001
2010-10-12 14:30:00,36.7,36.72,36.63,36.64,35563.661233329534,22.8852,22.8977,22.8415,22.8478,35563.6612
2010-10-12 14:35:00,36.65,36.69,36.64,36.67,11398.609369656902,22.854,22.879,22.8478,22.8665,11398.6094
2010-10-12 14:40:00,36.67,36.74,36.67,36.73,14020.28952467799,22.8665,22.9101,22.8665,22.9039,14020.2895
2010-10-12 14:45:00,36.73,36.77,36.73,36.74,20061.552490596147,22.9039,22.9288,22.9039,22.9101,20061.5525
2010-10-12 14:50:00,36.74,36.77,36.73,36.77,15844.067023823094,22.9101,22.9288,22.9039,22.9288,15844.067
2010-10-12 14:55:00,36.77,36.79,36.75,36.79,23025.190926706942,22.9288,22.9413,22.9164,22.9413,23025.1909
2010-10-12 15:00:00,36.79,36.79,36.71,36.72,51293.74216345606,22.9413,22.9413,22.8914,22.8977,51293.7422
2010-10-12 15:05:00,36.72,36.76,36.72,36.75,15502.108742733386,22.8977,22.9226,22.8977,22.9164,15502.1087
2010-10-12 15:10:00,36.76,36.78,36.76,36.78,11968.539838139746,22.9226,22.9351,22.9226,22.9351,11968.5398
2010-10-12 15:15:00,36.78,36.79,36.78,36.79,24393.02405106577,22.9351,22.9413,22.9351,22.9413,24393.0241
2010-10-12 15:20:00,36.78,36.85,36.78,36.85,21201.41342756184,22.9351,22.9787,22.9351,22.9787,21201.4134
2010-10-12 15:25:00,36.85,36.9,36.84,36.9,44796.53482275162,22.9787,23.0099,22.9725,23.0099,44796.5348
2010-10-12 15:30:00,36.89,36.9,36.85,36.86,26444.773737604013,23.0037,23.0099,22.9787,22.985,26444.7737
2010-10-12 15:35:00,36.86,36.86,36.83,36.85,27698.62076826627,22.985,22.985,22.9663,22.9787,27698.6208
2010-10-12 15:40:00,36.85,36.86,36.84,36.85,37615.410919867776,22.9787,22.985,22.9725,22.9787,37615.4109
2010-10-12 15:45:00,36.84,36.86,36.84,36.86,53231.50575629773,22.9725,22.985,22.9725,22.985,53231.5058
2010-10-12 15:50:00,36.86,36.87,36.84,36.86,76256.69668300467,22.985,22.9912,22.9725,22.985,76256.6967
2010-10-12 15:55:00,36.85,36.86,36.84,36.86,131425.9660321441,22.9787,22.985,22.9725,22.985,131425.966
2010-10-13 09:30:00,37.1,37.1,36.88,36.9,68847.60059272769,23.1346,23.1346,22.9974,23.0099,68847.6006
2010-10-13 09:35:00,36.92,36.96,36.9,36.94,32258.06451612904,23.0224,23.0473,23.0099,23.0348,32258.0645
2010-10-13 09:40:00,36.93,36.97,36.91,36.97,23367.14920779665,23.0286,23.0536,23.0161,23.0536,23367.1492
2010-10-13 09:45:00,36.97,37.03,36.97,37.03,33511.91154679129,23.0536,23.091,23.0536,23.091,33511.9115
2010-10-13 09:50:00,37.04,37.04,36.96,37.02,30434.28701698393,23.0972,23.0972,23.0473,23.0847,30434.287
2010-10-13 09:55:00,37.02,37.04,36.99,37.01,25418.89889433489,23.0847,23.0972,23.066,23.0785,25418.8989
2010-10-13 10:00:00,37.0,37.08,37.0,37.08,20859.45514647213,23.0723,23.1221,23.0723,23.1221,20859.4551
2010-10-13 10:05:00,37.08,37.08,37.07,37.08,20403.51077168585,23.1221,23.1221,23.1159,23.1221,20403.5108
2010-10-13 10:10:00,37.08,37.08,37.03,37.07,32600.02279721874,23.1221,23.1221,23.091,23.1159,32600.0228
2010-10-13 10:15:00,37.07,37.1,37.03,37.05,30206.31482959079,23.1159,23.1346,23.091,23.1034,30206.3148
2010-10-13 10:20:00,37.06,37.07,37.03,37.06,18009.802804057905,23.1097,23.1159,23.091,23.1097,18009.8028
2010-10-13 10:25:00,37.06,37.09,37.06,37.09,11398.609369656902,23.1097,23.1284,23.1097,23.1284,11398.6094
2010-10-13 10:30:00,37.09,37.14,37.09,37.14,33625.89764048786,23.1284,23.1596,23.1284,23.1596,33625.8976
2010-10-13 10:35:00,37.13,37.2,37.13,37.19,31004.21748546677,23.1533,23.197,23.1533,23.1907,31004.2175
2010-10-13 10:40:00,37.19,37.19,37.16,37.16,16072.039211216232,23.1907,23.1907,23.172,23.172,16072.0392
2010-10-13 10:45:00,37.18,37.18,37.17,37.18,12538.470306622592,23.1845,23.1845,23.1783,23.1845,12538.4703
2010-10-13 10:50:00,37.16,37.21,37.16,37.17,18921.69155363046,23.172,23.2032,23.172,23.1783,18921.6916
2010-10-13 10:55:00,37.18,37.22,37.15,37.22,30092.32873589422,23.1845,23.2094,23.1658,23.2094,30092.3287
2010-10-13 11:00:00,37.22,37.26,37.21,37.25,28154.565143052547,23.2094,23.2344,23.2032,23.2282,28154.5651
2010-10-13 11:05:00,37.25,37.28,37.25,37.26,19719.59420950644,23.2282,23.2469,23.2282,23.2344,19719.5942
2010-10-13 11:10:00,37.27,37.29,37.25,37.27,16869.941867092213,23.2406,23.2531,23.2282,23.2406,16869.9419
2010-10-13 11:15:00,37.27,37.27,37.24,37.26,12538.470306622592,23.2406,23.2406,23.2219,23.2344,12538.4703
2010-10-13 11:20:00,37.26,37.26,37.22,37.23,10258.748432691213,23.2344,23.2344,23.2094,23.2157,10258.7484
2010-10-13 11:25:00,37.22,37.23,37.21,37.22,6953.151715490711,23.2094,23.2157,23.2032,23.2094,6953.1517
2010-10-13 11:30:00,37.22,37.24,37.22,37.24,17895.816710361338,23.2094,23.2219,23.2094,23.2219,17895.8167
2010-10-13 11:35:00,37.24,37.28,37.24,37.28,24165.05186367264,23.2219,23.2469,23.2219,23.2469,24165.0519
2010-10-13 11:40:00,37.28,37.28,37.22,37.22,11626.58155705004,23.2469,23.2469,23.2094,23.2094,11626.5816
2010-10-13 11:45:00,37.23,37.26,37.22,37.26,12538.470306622592,23.2157,23.2344,23.2094,23.2344,12538.4703
2010-10-13 11:50:00,37.26,37.28,37.26,37.26,7751.054371366693,23.2344,23.2469,23.2344,23.2344,7751.0544
2010-10-13 11:55:00,37.26,37.27,37.25,37.26,4331.471560469623,23.2344,23.2406,23.2282,23.2344,4331.4716
2010-10-13 12:00:00,37.26,37.28,37.26,37.28,10030.776245298071,23.2344,23.2469,23.2344,23.2469,10030.7762
2010-10-13 12:05:00,37.27,37.29,37.27,37.28,39781.14670010259,23.2406,23.2531,23.2406,23.2469,39781.1467
2010-10-13 12:10:00,37.28,37.29,37.27,37.28,15046.16436794711,23.2469,23.2531,23.2406,23.2469,15046.1644
2010-10-13 12:15:00,37.29,37.29,37.28,37.28,10258.748432691213,23.2531,23.2531,23.2469,23.2469,10258.7484
2010-10-13 12:20:00,37.28,37.29,37.28,37.29,15388.122649036815,23.2469,23.2531,23.2469,23.2531,15388.1226
2010-10-13 12:25:00,37.29,37.31,37.28,37.31,38071.35529465405,23.2531,23.2656,23.2469,23.2656,38071.3553
2010-10-13 12:30:00,37.3,37.31,37.3,37.31,5357.346403738744,23.2593,23.2656,23.2593,23.2656,5357.3464
2010-10-13 12:35:00,37.3,37.32,37.29,37.31,22683.23264561724,23.2593,23.2718,23.2531,23.2656,22683.2326
2010-10-13 12:40:00,37.31,37.31,37.29,37.3,9916.790151601504,23.2656,23.2656,23.2531,23.2593,9916.7902
2010-10-13 12:45:00,37.3,37.31,37.29,37.29,12538.470306622592,23.2593,23.2656,23.2531,23.2531,12538.4703
2010-10-13 12:50:00,37.29,37.3,37.29,37.29,7067.137809187279,23.2531,23.2593,23.2531,23.2531,7067.1378
2010-10-13 12:55:00,37.28,37.29,37.27,37.28,8662.943120939246,23.2469,23.2531,23.2406,23.2469,8662.9431
2010-10-13 13:00:00,37.28,37.29,37.27,37.28,10600.70671378092,23.2469,23.2531,23.2406,23.2469,10600.7067
2010-10-13 13:05:00,37.29,37.29,37.27,37.27,9574.831870511798,23.2531,23.2531,23.2406,23.2406,9574.8319
2010-10-13 13:10:00,37.28,37.28,37.27,37.28,5471.332497435313,23.2469,23.2469,23.2406,23.2469,5471.3325
2010-10-13 13:15:00,37.28,37.32,37.28,37.29,20859.45514647213,23.2469,23.2718,23.2469,23.2531,20859.4551
2010-10-13 13:20:00,37.3,37.34,37.3,37.33,14590.219993160834,23.2593,23.2843,23.2593,23.278,14590.22
2010-10-13 13:25:00,37.33,37.34,37.31,37.33,14362.247805767696,23.278,23.2843,23.2656,23.278,14362.2478
2010-10-13 13:30:00,37.33,37.35,37.32,37.35,15616.094836429957,23.278,23.2905,23.2718,23.2905,15616.0948
2010-10-13 13:35:00,37.35,37.39,37.35,37.36,35677.647327026105,23.2905,23.3155,23.2905,23.2967,35677.6473
2010-10-13 13:40:00,37.36,37.38,37.36,37.36,8320.984839849538,23.2967,23.3092,23.2967,23.2967,8320.9848
2010-10-13 13:45:00,37.36,37.4,37.36,37.37,21087.427333865267,23.2967,23.3217,23.2967,23.303,21087.4273
2010-10-13 13:50:00,37.38,37.39,37.37,37.39,6269.235153311296,23.3092,23.3155,23.303,23.3155,6269.2352
2010-10-13 13:55:00,37.39,37.4,37.38,37.39,14704.206086857404,23.3155,23.3217,23.3092,23.3155,14704.2061
2010-10-13 14:00:00,37.39,37.42,37.38,37.39,26216.80155021088,23.3155,23.3342,23.3092,23.3155,26216.8016
2010-10-13 14:05:00,37.39,37.41,37.39,37.4,13564.345149891711,23.3155,23.3279,23.3155,23.3217,13564.3451
2010-10-13 14:10:00,37.4,37.43,37.39,37.43,13906.30343098142,23.3217,23.3404,23.3155,23.3404,13906.3034
2010-10-13 14:15:00,37.43,37.43,37.42,37.43,13792.317337284852,23.3404,23.3404,23.3342,23.3404,13792.3173
2010-10-13 14:20:00,37.43,37.45,37.41,37.41,8434.970933546107,23.3404,23.3529,23.3279,23.3279,8434.9709
2010-10-13 14:25:00,37.41,37.42,37.38,37.4,14362.247805767696,23.3279,23.3342,23.3092,23.3217,14362.2478
2010-10-13 14:30:00,37.4,37.41,37.4,37.4,6497.2073407044345,23.3217,23.3279,23.3217,23.3217,6497.2073
2010-10-13 14:35:00,37.41,37.41,37.36,37.37,19833.58030320301,23.3279,23.3279,23.2967,23.303,19833.5803
2010-10-13 14:40:00,37.37,37.38,37.34,37.37,17553.85842927163,23.303,23.3092,23.2843,23.303,17553.8584
2010-10-13 14:45:00,37.37,37.38,37.32,37.34,25874.843269121167,23.303,23.3092,23.2718,23.2843,25874.8433
2010-10-13 14:50:00,37.35,37.36,37.34,37.36,16869.941867092213,23.2905,23.2967,23.2843,23.2967,16869.9419
2010-10-13 14:55:00,37.36,37.37,37.34,37.37,28610.509517838826,23.2967,23.303,23.2843,23.303,28610.5095
2010-10-13 15:00:00,37.37,37.41,37.32,37.33,23025.190926706942,23.303,23.3279,23.2718,23.278,23025.1909
2010-10-13 15:05:00,37.32,37.36,37.31,37.34,24620.99623845891,23.2718,23.2967,23.2656,23.2843,24620.9962
2010-10-13 15:10:00,37.33,37.35,37.29,37.3,32144.078422432463,23.278,23.2905,23.2531,23.2593,32144.0784
2010-10-13 15:15:00,37.3,37.36,37.29,37.36,42060.86857403397,23.2593,23.2967,23.2531,23.2967,42060.8686
2010-10-13 15:20:00,37.36,37.4,37.36,37.37,37843.38310726092,23.2967,23.3217,23.2967,23.303,37843.3831
2010-10-13 15:25:00,37.37,37.37,37.29,37.29,30434.28701698393,23.303,23.303,23.2531,23.2531,30434.287
2010-10-13 15:30:00,37.29,37.32,37.29,37.3,25304.91280063832,23.2531,23.2718,23.2531,23.2593,25304.9128
2010-10-13 15:35:00,37.3,37.34,37.29,37.29,35107.71685854326,23.2593,23.2843,23.2531,23.2531,35107.7169
2010-10-13 15:40:00,37.29,37.35,37.29,37.35,74774.87746494928,23.2531,23.2905,23.2531,23.2905,74774.8775
2010-10-13 15:45:00,37.34,37.34,37.27,37.28,50495.83950758007,23.2843,23.2843,23.2406,23.2469,50495.8395
2010-10-13 15:50:00,37.27,37.29,37.25,37.26,82411.9457426194,23.2406,23.2531,23.2282,23.2344,82411.9457
2010-10-13 15:55:00,37.26,37.26,37.23,37.25,122421.06463011511,23.2344,23.2344,23.2157,23.2282,122421.0646
2010-10-14 09:30:00,37.22,37.36,37.21,37.35,83779.77886697823,23.2094,23.2967,23.2032,23.2905,83779.7789
2010-10-14 09:35:00,37.32,37.34,37.17,37.23,110224.55260458223,23.2718,23.2843,23.1783,23.2157,110224.5526
2010-10-14 09:40:00,37.23,37.38,37.22,37.38,56081.15809871196,23.2157,23.3092,23.2094,23.3092,56081.1581
2010-10-14 09:45:00,37.39,37.42,37.36,37.38,33511.91154679129,23.3155,23.3342,23.2967,23.3092,33511.9115
2010-10-14 09:50:00,37.39,37.41,37.35,37.4,31232.18967285992,23.3155,23.3279,23.2905,23.3217,31232.1897
2010-10-14 09:55:00,37.39,37.4,37.33,37.35,39895.13279379916,23.3155,23.3217,23.278,23.2905,39895.1328
2010-10-14 10:00:00,37.36,37.43,37.36,37.41,34309.81420266727,23.2967,23.3404,23.2967,23.3279,34309.8142
2010-10-14 10:05:00,37.41,37.43,37.37,37.37,30548.273110680497,23.3279,23.3404,23.303,23.303,30548.2731
2010-10-14 10:10:00,37.38,37.38,37.34,37.34,28040.57904935598,23.3092,23.3092,23.2843,23.2843,28040.579
2010-10-14 10:15:00,37.34,37.38,37.33,37.37,31232.18967285992,23.2843,23.3092,23.278,23.303,31232.1897
2010-10-14 10:20:00,37.36,37.43,37.36,37.42,14932.178274250542,23.2967,23.3404,23.2967,23.3342,14932.1783
2010-10-14 10:25:00,37.41,37.43,37.37,37.41,10258.748432691213,23.3279,23.3404,23.303,23.3279,10258.7484
2010-10-14 10:30:00,37.39,37.4,37.29,37.3,50267.86732018694,23.3155,23.3217,23.2531,23.2593,50267.8673
2010-10-14 10:35:00,37.3,37.35,37.29,37.34,16300.01139860937,23.2593,23.2905,23.2531,23.2843,16300.0114
2010-10-14 10:40:00,37.35,37.35,37.29,37.29,12994.414681408867,23.2905,23.2905,23.2531,23.2531,12994.4147
2010-10-14 10:45:00,37.29,37.32,37.29,37.31,15388.122649036815,23.2531,23.2718,23.2531,23.2656,15388.1226
2010-10-14 10:50:00,37.31,37.33,37.3,37.31,22569.246551920667,23.2656,23.278,23.2593,23.2656,22569.2466
2010-10-14 10:55:00,37.32,37.32,37.3,37.31,4217.485466773053,23.2718,23.2718,23.2593,23.2656,4217.4855
2010-10-14 11:00:00,37.31,37.31,37.28,37.28,12880.428587712298,23.2656,23.2656,23.2469,23.2469,12880.4286
2010-10-14 11:05:00,37.29,37.29,37.23,37.26,14248.261712071127,23.2531,23.2531,23.2157,23.2344,14248.2617
2010-10-14 11:10:00,37.27,37.27,37.23,37.24,7979.026558759831,23.2406,23.2406,23.2157,23.2219,7979.0266
2010-10-14 11:15:00,37.25,37.25,37.22,37.22,13564.345149891711,23.2282,23.2282,23.2094,23.2094,13564.3451
2010-10-14 11:20:00,37.22,37.23,37.19,37.21,12766.44249401573,23.2094,23.2157,23.1907,23.2032,12766.4425
2010-10-14 11:25:00,37.21,37.21,37.17,37.2,28154.565143052547,23.2032,23.2032,23.1783,23.197,28154.5651
2010-10-14 11:30:00,37.21,37.22,37.14,37.15,29522.398267411376,23.2032,23.2094,23.1596,23.1658,29522.3983
2010-10-14 11:35:00,37.15,37.15,37.14,37.14,11740.567650746609,23.1658,23.1658,23.1596,23.1596,11740.5677
2010-10-14 11:40:00,37.14,37.14,37.09,37.09,36589.536076598655,23.1596,23.1596,23.1284,23.1284,36589.5361
2010-10-14 11:45:00,37.09,37.11,37.05,37.07,37501.424826171205,23.1284,23.1409,23.1034,23.1159,37501.4248
2010-10-14 11:50:00,37.07,37.13,37.07,37.13,14476.233899464263,23.1159,23.1533,23.1159,23.1533,14476.2339
2010-10-14 11:55:00,37.13,37.13,37.07,37.09,12994.414681408867,23.1533,23.1533,23.1159,23.1284,12994.4147
2010-10-14 12:00:00,37.09,37.15,37.09,37.14,40579.04935597857,23.1284,23.1658,23.1284,23.1596,40579.0494
2010-10-14 12:05:00,37.14,37.15,37.14,37.15,2051.7496865382423,23.1596,23.1658,23.1596,23.1658,2051.7497
2010-10-14 12:10:00,37.15,37.16,37.13,37.13,18921.69155363046,23.1658,23.172,23.1533,23.1533,18921.6916
2010-10-14 12:15:00,37.13,37.14,37.08,37.09,19149.6637410236,23.1533,23.1596,23.1221,23.1284,19149.6637
2010-10-14 12:20:00,37.09,37.09,37.06,37.08,14590.219993160834,23.1284,23.1284,23.1097,23.1221,14590.22
2010-10-14 12:25:00,37.08,37.08,37.03,37.06,18465.74717884418,23.1221,23.1221,23.091,23.1097,18465.7472
2010-10-14 12:30:00,37.07,37.07,37.04,37.07,15844.067023823094,23.1159,23.1159,23.0972,23.1159,15844.067
2010-10-14 12:35:00,37.07,37.1,37.07,37.08,25190.926706941755,23.1159,23.1346,23.1159,23.1221,25190.9267
2010-10-14 12:40:00,37.08,37.1,37.08,37.09,7295.109996580417,23.1221,23.1346,23.1221,23.1284,7295.11
2010-10-14 12:45:00,37.1,37.11,37.09,37.09,8434.970933546107,23.1346,23.1409,23.1284,23.1284,8434.9709
2010-10-14 12:50:00,37.1,37.13,37.08,37.09,21201.41342756184,23.1346,23.1533,23.1221,23.1284,21201.4134
2010-10-14 12:55:00,37.09,37.12,37.08,37.1,14362.247805767696,23.1284,23.1471,23.1221,23.1346,14362.2478
2010-10-14 13:00:00,37.1,37.14,37.09,37.12,36589.536076598655,23.1346,23.1596,23.1284,23.1471,36589.5361
2010-10-14 13:05:00,37.12,37.12,37.02,37.07,31004.21748546677,23.1471,23.1471,23.0847,23.1159,31004.2175
2010-10-14 13:10:00,37.06,37.09,37.06,37.08,9004.901402028952,23.1097,23.1284,23.1097,23.1221,9004.9014
2010-10-14 13:15:00,37.07,37.09,37.04,37.06,10144.762338994642,23.1159,23.1284,23.0972,23.1097,10144.7623
2010-10-14 13:20:00,37.03,37.05,37.02,37.04,11626.58155705004,23.091,23.1034,23.0847,23.0972,11626.5816
2010-10-14 13:25:00,37.05,37.06,37.04,37.06,3875.5271856833465,23.1034,23.1097,23.0972,23.1097,3875.5272
2010-10-14 13:30:00,37.06,37.09,37.05,37.09,18351.761085147613,23.1097,23.1284,23.1034,23.1284,18351.7611
2010-10-14 13:35:00,37.08,37.16,37.08,37.16,19149.6637410236,23.1221,23.172,23.1221,23.172,19149.6637
2010-10-14 13:40:00,37.16,37.16,37.13,37.14,16413.997492305938,23.172,23.172,23.1533,23.1596,16413.9975
2010-10-14 13:45:00,37.14,37.17,37.14,37.17,8434.970933546107,23.1596,23.1783,23.1596,23.1783,8434.9709
2010-10-14 13:50:00,37.17,37.2,37.15,37.2,8662.943120939246,23.1783,23.197,23.1658,23.197,8662.9431
2010-10-14 13:55:00,37.2,37.22,37.19,37.22,29864.356548501084,23.197,23.2094,23.1907,23.2094,29864.3565
2010-10-14 14:00:00,37.22,37.22,37.17,37.19,11740.567650746609,23.2094,23.2094,23.1783,23.1907,11740.5677
2010-10-14 14:05:00,37.19,37.2,37.17,37.17,10600.70671378092,23.1907,23.197,23.1783,23.1783,10600.7067
2010-10-14 14:10:00,37.17,37.18,37.15,37.17,7181.123902883848,23.1783,23.1845,23.1658,23.1783,7181.1239
2010-10-14 14:15:00,37.17,37.17,37.13,37.14,10258.748432691213,23.1783,23.1783,23.1533,23.1596,10258.7484
2010-10-14 14:20:00,37.14,37.14,37.12,37.13,10258.748432691213,23.1596,23.1596,23.1471,23.1533,10258.7484
2010-10-14 14:25:00,37.13,37.14,37.1,37.11,11626.58155705004,23.1533,23.1596,23.1346,23.1409,11626.5816
2010-10-14 14:30:00,37.1,37.13,37.08,37.12,27470.64858087313,23.1346,23.1533,23.1221,23.1471,27470.6486
2010-10-14 14:35:00,37.13,37.14,37.09,37.11,19149.6637410236,23.1533,23.1596,23.1284,23.1409,19149.6637
2010-10-14 14:40:00,37.11,37.14,37.11,37.13,14932.178274250542,23.1409,23.1596,23.1409,23.1533,14932.1783
2010-10-14 14:45:00,37.13,37.13,37.09,37.11,15730.080930126524,23.1533,23.1533,23.1284,23.1409,15730.0809
2010-10-14 14:50:00,37.12,37.14,37.12,37.13,7865.040465063263,23.1471,23.1596,23.1471,23.1533,7865.0405
2010-10-14 14:55:00,37.14,37.14,37.07,37.07,23937.079676279493,23.1596,23.1596,23.1159,23.1159,23937.0797
2010-10-14 15:00:00,37.07,37.07,37.04,37.05,19719.59420950644,23.1159,23.1159,23.0972,23.1034,19719.5942
2010-10-14 15:05:00,37.06,37.09,37.05,37.08,20289.524677989284,23.1097,23.1284,23.1034,23.1221,20289.5247
2010-10-14 15:10:00,37.08,37.11,37.07,37.1,17097.914054485354,23.1221,23.1409,23.1159,23.1346,17097.9141
2010-10-14 15:15:00,37.1,37.13,37.09,37.11,21315.399521258405,23.1346,23.1533,23.1284,23.1409,21315.3995
2010-10-14 15:20:00,37.12,37.17,37.12,37.17,26102.815456514305,23.1471,23.1783,23.1471,23.1783,26102.8155
2010-10-14 15:25:00,37.16,37.16,37.14,37.14,20289.524677989284,23.172,23.172,23.1596,23.1596,20289.5247
2010-10-14 15:30:00,37.14,37.14,37.12,37.14,29522.398267411376,23.1596,23.1596,23.1471,23.1596,29522.3983
2010-10-14 15:35:00,37.14,37.19,37.13,37.17,49128.00638322125,23.1596,23.1907,23.1533,23.1783,49128.0064
2010-10-14 15:40:00,37.17,37.17,37.13,37.13,42288.84076142711,23.1783,23.1783,23.1533,23.1533,42288.8408
2010-10-14 15:45:00,37.14,37.19,37.13,37.18,55853.18591131882,23.1596,23.1907,23.1533,23.1845,55853.1859
2010-10-14 15:50:00,37.19,37.22,37.17,37.22,72039.21121623162,23.1907,23.2094,23.1783,23.2094,72039.2112
2010-10-14 15:55:00,37.22,37.25,37.21,37.25,92442.72198791748,23.2094,23.2282,23.2032,23.2282,92442.722
2010-10-15 09:30:00,37.49,37.49,37.18,37.45,535620.6542801778,23.3778,23.3778,23.1845,23.3529,535620.6543
2010-10-15 09:35:00,37.47,37.55,37.46,37.46,67935.71184315514,23.3653,23.4152,23.3591,23.3591,67935.7118
2010-10-15 09:40:00,37.46,37.47,37.42,37.42,39781.14670010259,23.3591,23.3653,23.3342,23.3342,39781.1467
2010-10-15 09:45:00,37.42,37.47,37.39,37.41,27470.64858087313,23.3342,23.3653,23.3155,23.3279,27470.6486
2010-10-15 09:50:00,37.4,37.48,37.39,37.43,49583.95075800752,23.3217,23.3716,23.3155,23.3404,49583.9508
2010-10-15 09:55:00,37.44,37.5,37.36,37.42,51179.75606975949,23.3466,23.384,23.2967,23.3342,51179.7561
2010-10-15 10:00:00,37.43,37.49,37.36,37.37,80360.19605608116,23.3404,23.3778,23.2967,23.303,80360.1961
2010-10-15 10:05:00,37.36,37.41,37.32,37.4,29978.34264219765,23.2967,23.3279,23.2718,23.3217,29978.3426
2010-10-15 10:10:00,37.4,37.41,37.36,37.37,36133.59170181238,23.3217,23.3279,23.2967,23.303,36133.5917
2010-10-15 10:15:00,37.38,37.41,37.31,37.32,38869.25795053004,23.3092,23.3279,23.2656,23.2718,38869.258
2010-10-15 10:20:00,37.33,37.34,37.26,37.29,39895.13279379916,23.278,23.2843,23.2344,23.2531,39895.1328
2010-10-15 10:25:00,37.29,37.33,37.26,37.32,45138.49310384133,23.2531,23.278,23.2344,23.2718,45138.4931
2010-10-15 10:30:00,37.32,37.34,37.24,37.34,48672.06200843497,23.2718,23.2843,23.2219,23.2843,48672.062
2010-10-15 10:35:00,37.34,37.37,37.31,37.37,18693.71936623732,23.2843,23.303,23.2656,23.303,18693.7194
2010-10-15 10:40:00,37.38,37.38,37.35,37.37,16527.98358600251,23.3092,23.3092,23.2905,23.303,16527.9836
2010-10-15 10:45:00,37.37,37.37,37.3,37.32,20175.53858429272,23.303,23.303,23.2593,23.2718,20175.5386
2010-10-15 10:50:00,37.31,37.39,37.3,37.39,13108.400775105438,23.2656,23.3155,23.2593,23.3155,13108.4008
2010-10-15 10:55:00,37.39,37.41,37.37,37.37,26900.71811239029,23.3155,23.3279,23.303,23.303,26900.7181
2010-10-15 11:00:00,37.38,37.41,37.37,37.38,20745.469052775563,23.3092,23.3279,23.303,23.3092,20745.4691
2010-10-15 11:05:00,37.38,37.47,37.38,37.47,25076.940613245184,23.3092,23.3653,23.3092,23.3653,25076.9406
2010-10-15 11:10:00,37.46,37.5,37.45,37.45,27128.690299783422,23.3591,23.384,23.3529,23.3529,27128.6903
2010-10-15 11:15:00,37.45,37.5,37.45,37.47,31688.13404764619,23.3529,23.384,23.3529,23.3653,31688.134
2010-10-15 11:20:00,37.46,37.47,37.44,37.46,15844.067023823094,23.3591,23.3653,23.3466,23.3591,15844.067
2010-10-15 11:25:00,37.48,37.5,37.47,37.5,25304.91280063832,23.3716,23.384,23.3653,23.384,25304.9128
2010-10-15 11:30:00,37.5,37.57,37.49,37.57,48786.04810213154,23.384,23.4277,23.3778,23.4277,48786.0481
2010-10-15 11:35:00,37.57,37.61,37.57,37.59,21771.343896044684,23.4277,23.4526,23.4277,23.4402,21771.3439
2010-10-15 11:40:00,37.59,37.62,37.58,37.59,40123.10498119229,23.4402,23.4589,23.4339,23.4402,40123.105
2010-10-15 11:45:00,37.59,37.62,37.55,37.55,33397.92545309472,23.4402,23.4589,23.4152,23.4152,33397.9255
2010-10-15 11:50:00,37.56,37.57,37.53,37.56,21657.35780234812,23.4215,23.4277,23.4028,23.4215,21657.3578
2010-10-15 11:55:00,37.56,37.57,37.48,37.51,47190.242790379576,23.4215,23.4277,23.3716,23.3903,47190.2428
2010-10-15 12:00:00,37.51,37.53,37.48,37.48,35449.675139632964,23.3903,23.4028,23.3716,23.3716,35449.6751
2010-10-15 12:05:00,37.48,37.51,37.46,37.51,29864.356548501084,23.3716,23.3903,23.3591,23.3903,29864.3565
2010-10-15 12:10:00,37.5,37.52,37.5,37.5,13108.400775105438,23.384,23.3965,23.384,23.384,13108.4008
2010-10-15 12:15:00,37.5,37.55,37.49,37.54,21201.41342756184,23.384,23.4152,23.3778,23.409,21201.4134
2010-10-15 12:20:00,37.54,37.57,37.54,37.57,20745.469052775563,23.409,23.4277,23.409,23.4277,20745.4691
2010-10-15 12:25:00,37.57,37.58,37.57,37.58,24393.02405106577,23.4277,23.4339,23.4277,23.4339,24393.0241
2010-10-15 12:30:00,37.58,37.62,37.58,37.59,25874.843269121167,23.4339,23.4589,23.4339,23.4402,25874.8433
2010-10-15 12:35:00,37.58,37.59,37.57,37.58,21087.427333865267,23.4339,23.4402,23.4277,23.4339,21087.4273
2010-10-15 12:40:00,37.59,37.6,37.58,37.58,9916.790151601504,23.4402,23.4464,23.4339,23.4339,9916.7902
2010-10-15 12:45:00,37.57,37.62,37.56,37.62,23025.190926706942,23.4277,23.4589,23.4215,23.4589,23025.1909
2010-10-15 12:50:00,37.61,37.64,37.6,37.61,49128.00638322125,23.4526,23.4713,23.4464,23.4526,49128.0064
2010-10-15 12:55:00,37.61,37.63,37.58,37.6,20973.4412401687,23.4526,23.4651,23.4339,23.4464,20973.4412
2010-10-15 13:00:00,37.59,37.63,37.58,37.6,16641.969679699076,23.4402,23.4651,23.4339,23.4464,16641.9697
2010-10-15 13:05:00,37.61,37.63,37.6,37.63,15616.094836429957,23.4526,23.4651,23.4464,23.4651,15616.0948
2010-10-15 13:10:00,37.63,37.63,37.59,37.6,23823.09358258293,23.4651,23.4651,23.4402,23.4464,23823.0936
2010-10-15 13:15:00,37.6,37.62,37.59,37.61,16300.01139860937,23.4464,23.4589,23.4402,23.4526,16300.0114
2010-10-15 13:20:00,37.62,37.64,37.61,37.62,14818.192180553971,23.4589,23.4713,23.4526,23.4589,14818.1922
2010-10-15 13:25:00,37.61,37.64,37.61,37.63,6839.165621794141,23.4526,23.4713,23.4526,23.4651,6839.1656
2010-10-15 13:30:00,37.63,37.66,37.63,37.64,18579.73327254075,23.4651,23.4838,23.4651,23.4713,18579.7333
2010-10-15 13:35:00,37.64,37.66,37.63,37.64,24734.98233215548,23.4713,23.4838,23.4651,23.4713,24734.9823
2010-10-15 13:40:00,37.64,37.64,37.61,37.63,34309.81420266727,23.4713,23.4713,23.4526,23.4651,34309.8142
2010-10-15 13:45:00,37.63,37.64,37.59,37.62,29522.398267411376,23.4651,23.4713,23.4402,23.4589,29522.3983
2010-10-15 13:50:00,37.62,37.66,37.6,37.6,36817.5082639918,23.4589,23.4838,23.4464,23.4464,36817.5083
2010-10-15 13:55:00,37.61,37.62,37.57,37.61,20175.53858429272,23.4526,23.4589,23.4277,23.4526,20175.5386
2010-10-15 14:00:00,37.6,37.6,37.55,37.56,26558.75983130058,23.4464,23.4464,23.4152,23.4215,26558.7598
2010-10-15 14:05:00,37.57,37.64,37.56,37.64,56879.06075458794,23.4277,23.4713,23.4215,23.4713,56879.0608
2010-10-15 14:10:00,37.64,37.66,37.62,37.66,26672.74592499715,23.4713,23.4838,23.4589,23.4838,26672.7459
2010-10-15 14:15:00,37.66,37.68,37.65,37.67,21429.385614954976,23.4838,23.4963,23.4776,23.4901,21429.3856
2010-10-15 14:20:00,37.67,37.68,37.63,37.64,13906.30343098142,23.4901,23.4963,23.4651,23.4713,13906.3034
2010-10-15 14:25:00,37.65,37.72,37.65,37.71,55283.25544283597,23.4776,23.5212,23.4776,23.515,55283.2554
2010-10-15 14:30:00,37.71,37.71,37.68,37.69,32030.092328735893,23.515,23.515,23.4963,23.5025,32030.0923
2010-10-15 14:35:00,37.69,37.7,37.67,37.67,24165.05186367264,23.5025,23.5088,23.4901,23.4901,24165.0519
2010-10-15 14:40:00,37.68,37.68,37.64,37.64,23709.107488886355,23.4963,23.4963,23.4713,23.4713,23709.1075
2010-10-15 14:45:00,37.64,37.64,37.6,37.61,21885.32998974125,23.4713,23.4713,23.4464,23.4526,21885.33
2010-10-15 14:50:00,37.6,37.6,37.58,37.58,8890.915308332384,23.4464,23.4464,23.4339,23.4339,8890.9153
2010-10-15 14:55:00,37.57,37.61,37.56,37.6,35107.71685854326,23.4277,23.4526,23.4215,23.4464,35107.7169
2010-10-15 15:00:00,37.61,37.61,37.57,37.57,40123.10498119229,23.4526,23.4526,23.4277,23.4277,40123.105
2010-10-15 15:05:00,37.58,37.6,37.56,37.6,44112.61826057221,23.4339,23.4464,23.4215,23.4464,44112.6183
2010-10-15 15:10:00,37.59,37.6,37.57,37.59,56081.15809871196,23.4402,23.4464,23.4277,23.4402,56081.1581
2010-10-15 15:15:00,37.59,37.62,37.58,37.6,26444.773737604013,23.4402,23.4589,23.4339,23.4464,26444.7737
2010-10-15 15:20:00,37.59,37.62,37.57,37.61,50837.79778866978,23.4402,23.4589,23.4277,23.4526,50837.7978
2010-10-15 15:25:00,37.6,37.64,37.6,37.61,52775.561381511456,23.4464,23.4713,23.4464,23.4526,52775.5614
2010-10-15 15:30:00,37.62,37.63,37.58,37.63,79676.27949390175,23.4589,23.4651,23.4339,23.4651,79676.2795
2010-10-15 15:35:00,37.62,37.69,37.62,37.68,58132.9077852502,23.4589,23.5025,23.4589,23.4963,58132.9078
2010-10-15 15:40:00,37.68,37.69,37.64,37.64,48558.0759147384,23.4963,23.5025,23.4713,23.4713,48558.0759
2010-10-15 15:45:00,37.64,37.66,37.63,37.66,83209.84839849538,23.4713,23.4838,23.4651,23.4838,83209.8484
2010-10-15 15:50:00,37.66,37.69,37.65,37.66,133021.77134389605,23.4838,23.5025,23.4776,23.4838,133021.7713
2010-10-15 15:55:00,37.67,37.68,37.63,37.67,124016.86994186707,23.4901,23.4963,23.4651,23.4901,124016.8699
2010-10-18 09:30:00,37.49,37.5,37.38,37.45,112618.2605722102,23.3778,23.384,23.3092,23.3529,112618.2606
2010-10-18 09:35:00,37.44,37.57,37.44,37.47,48558.0759147384,23.3466,23.4277,23.3466,23.3653,48558.0759
2010-10-18 09:40:00,37.47,37.5,37.43,37.44,39895.13279379916,23.3653,23.384,23.3404,23.3466,39895.1328
2010-10-18 09:45:00,37.44,37.48,37.43,37.43,21087.427333865267,23.3466,23.3716,23.3404,23.3404,21087.4273
2010-10-18 09:50:00,37.43,37.48,37.4,37.44,54257.38059956685,23.3404,23.3716,23.3217,23.3466,54257.3806
2010-10-18 09:55:00,37.44,37.5,37.43,37.49,27926.59295565941,23.3466,23.384,23.3404,23.3778,27926.593
2010-10-18 10:00:00,37.49,37.53,37.47,37.5,26330.787643907443,23.3778,23.4028,23.3653,23.384,26330.7876
2010-10-18 10:05:00,37.5,37.54,37.5,37.5,24848.968425852046,23.384,23.409,23.384,23.384,24848.9684
2010-10-18 10:10:00,37.5,37.57,37.48,37.57,26786.73201869372,23.384,23.4277,23.3716,23.4277,26786.732
2010-10-18 10:15:00,37.57,37.57,37.51,37.53,44682.54872905506,23.4277,23.4277,23.3903,23.4028,44682.5487
2010-10-18 10:20:00,37.54,37.55,37.5,37.53,25190.926706941755,23.409,23.4152,23.384,23.4028,25190.9267
2010-10-18 10:25:00,37.53,37.53,37.48,37.5,33169.95326570159,23.4028,23.4028,23.3716,23.384,33169.9533
2010-10-18 10:30:00,37.51,37.52,37.44,37.46,45936.395759717314,23.3903,23.3965,23.3466,23.3591,45936.3958
2010-10-18 10:35:00,37.45,37.5,37.45,37.5,27812.60686196284,23.3529,23.384,23.3529,23.384,27812.6069
2010-10-18 10:40:00,37.5,37.53,37.47,37.53,43884.64607317907,23.384,23.4028,23.3653,23.4028,43884.6461
2010-10-18 10:45:00,37.53,37.56,37.5,37.54,48672.06200843497,23.4028,23.4215,23.384,23.409,48672.062
2010-10-18 10:50:00,37.54,37.55,37.53,37.53,45480.45138493104,23.409,23.4152,23.4028,23.4028,45480.4514
2010-10-18 10:55:00,37.53,37.55,37.52,37.54,10600.70671378092,23.4028,23.4152,23.3965,23.409,10600.7067
2010-10-18 11:00:00,37.55,37.56,37.52,37.52,23025.190926706942,23.4152,23.4215,23.3965,23.3965,23025.1909
2010-10-18 11:05:00,37.52,37.53,37.47,37.5,74204.94699646643,23.3965,23.4028,23.3653,23.384,74204.947
2010-10-18 11:10:00,37.5,37.5,37.45,37.47,23595.121395189788,23.384,23.384,23.3529,23.3653,23595.1214
2010-10-18 11:15:00,37.46,37.47,37.45,37.45,22113.30217713439,23.3591,23.3653,23.3529,23.3529,22113.3022
2010-10-18 11:20:00,37.46,37.46,37.44,37.44,16641.969679699076,23.3591,23.3591,23.3466,23.3466,16641.9697
2010-10-18 11:25:00,37.44,37.45,37.42,37.45,19263.649834720163,23.3466,23.3529,23.3342,23.3529,19263.6498
2010-10-18 11:30:00,37.45,37.45,37.41,37.41,24507.01014476234,23.3529,23.3529,23.3279,23.3279,24507.0101
2010-10-18 11:35:00,37.41,37.45,37.4,37.45,21999.31608343782,23.3279,23.3529,23.3217,23.3529,21999.3161
2010-10-18 11:40:00,37.44,37.45,37.41,37.41,28268.55123674912,23.3466,23.3529,23.3279,23.3279,28268.5512
2010-10-18 11:45:00,37.41,37.44,37.41,37.44,8662.943120939246,23.3279,23.3466,23.3279,23.3466,8662.9431
2010-10-18 11:50:00,37.44,37.46,37.39,37.42,21999.31608343782,23.3466,23.3591,23.3155,23.3342,21999.3161
2010-10-18 11:55:00,37.42,37.46,37.42,37.46,15046.16436794711,23.3342,23.3591,23.3342,23.3591,15046.1644
2010-10-18 12:00:00,37.46,37.49,37.45,37.48,17439.87233557506,23.3591,23.3778,23.3529,23.3716,17439.8723
2010-10-18 12:05:00,37.49,37.5,37.45,37.49,18807.705459933888,23.3778,23.384,23.3529,23.3778,18807.7055
2010-10-18 12:10:00,37.48,37.48,37.46,37.48,7865.040465063263,23.3716,23.3716,23.3591,23.3716,7865.0405
2010-10-18 12:15:00,37.48,37.5,37.47,37.48,13792.317337284852,23.3716,23.384,23.3653,23.3716,13792.3173
2010-10-18 12:20:00,37.48,37.48,37.46,37.46,6839.165621794141,23.3716,23.3716,23.3591,23.3591,6839.1656
2010-10-18 12:25:00,37.46,37.46,37.43,37.44,14704.206086857404,23.3591,23.3591,23.3404,23.3466,14704.2061
2010-10-18 12:30:00,37.43,37.44,37.41,37.43,10942.664994870624,23.3404,23.3466,23.3279,23.3404,10942.665
2010-10-18 12:35:00,37.43,37.43,37.39,37.42,21657.35780234812,23.3404,23.3404,23.3155,23.3342,21657.3578
2010-10-18 12:40:00,37.43,37.43,37.4,37.41,10828.678901174057,23.3404,23.3404,23.3217,23.3279,10828.6789
2010-10-18 12:45:00,37.41,37.41,37.4,37.41,6497.2073407044345,23.3279,23.3279,23.3217,23.3279,6497.2073
2010-10-18 12:50:00,37.41,37.42,37.38,37.38,20745.469052775563,23.3279,23.3342,23.3092,23.3092,20745.4691
2010-10-18 12:55:00,37.39,37.4,37.38,37.38,19947.56639689958,23.3155,23.3217,23.3092,23.3092,19947.5664
2010-10-18 13:00:00,37.39,37.42,37.38,37.4,21429.385614954976,23.3155,23.3342,23.3092,23.3217,21429.3856
2010-10-18 13:05:00,37.41,37.42,37.39,37.41,28610.509517838826,23.3279,23.3342,23.3155,23.3279,28610.5095
2010-10-18 13:10:00,37.41,37.43,37.41,37.43,12766.44249401573,23.3279,23.3404,23.3279,23.3404,12766.4425
2010-10-18 13:15:00,37.42,37.43,37.4,37.41,20289.524677989284,23.3342,23.3404,23.3217,23.3279,20289.5247
2010-10-18 13:20:00,37.41,37.42,37.41,37.41,4673.42984155933,23.3279,23.3342,23.3279,23.3279,4673.4298
2010-10-18 13:25:00,37.41,37.42,37.37,37.37,16413.997492305938,23.3279,23.3342,23.303,23.303,16413.9975
2010-10-18 13:30:00,37.38,37.4,37.36,37.4,23595.121395189788,23.3092,23.3217,23.2967,23.3217,23595.1214
2010-10-18 13:35:00,37.4,37.4,37.36,37.38,27014.70420608686,23.3217,23.3217,23.2967,23.3092,27014.7042
2010-10-18 13:40:00,37.38,37.38,37.36,37.37,11398.609369656902,23.3092,23.3092,23.2967,23.303,11398.6094
2010-10-18 13:45:00,37.37,37.4,37.37,37.4,11626.58155705004,23.303,23.3217,23.303,23.3217,11626.5816
2010-10-18 13:50:00,37.41,37.42,37.4,37.42,11968.539838139746,23.3279,23.3342,23.3217,23.3342,11968.5398
2010-10-18 13:55:00,37.42,37.43,37.41,37.43,19719.59420950644,23.3342,23.3404,23.3279,23.3404,19719.5942
2010-10-18 14:00:00,37.42,37.46,37.42,37.43,34309.81420266727,23.3342,23.3591,23.3342,23.3404,34309.8142
2010-10-18 14:05:00,37.44,37.48,37.43,37.48,12310.498119229454,23.3466,23.3716,23.3404,23.3716,12310.4981
2010-10-18 14:10:00,37.48,37.49,37.47,37.48,7865.040465063263,23.3716,23.3778,23.3653,23.3716,7865.0405
2010-10-18 14:15:00,37.49,37.5,37.48,37.5,21999.31608343782,23.3778,23.384,23.3716,23.384,21999.3161
2010-10-18 14:20:00,37.5,37.54,37.5,37.53,36703.522170295226,23.384,23.409,23.384,23.4028,36703.5222
2010-10-18 14:25:00,37.53,37.57,37.53,37.56,25304.91280063832,23.4028,23.4277,23.4028,23.4215,25304.9128
2010-10-18 14:30:00,37.55,37.57,37.55,37.57,39895.13279379916,23.4152,23.4277,23.4152,23.4277,39895.1328
2010-10-18 14:35:00,37.57,37.58,37.57,37.58,21315.399521258405,23.4277,23.4339,23.4277,23.4339,21315.3995
2010-10-18 14:40:00,37.57,37.58,37.57,37.58,25076.940613245184,23.4277,23.4339,23.4277,23.4339,25076.9406
2010-10-18 14:45:00,37.57,37.58,37.57,37.57,18237.77499145104,23.4277,23.4339,23.4277,23.4277,18237.775
2010-10-18 14:50:00,37.58,37.61,37.57,37.61,32144.078422432463,23.4339,23.4526,23.4277,23.4526,32144.0784
2010-10-18 14:55:00,37.6,37.62,37.59,37.62,44340.59044796535,23.4464,23.4589,23.4402,23.4589,44340.5904
2010-10-18 15:00:00,37.62,37.66,37.61,37.65,58246.89387894677,23.4589,23.4838,23.4526,23.4776,58246.8939
2010-10-18 15:05:00,37.64,37.72,37.64,37.7,78080.47418214977,23.4713,23.5212,23.4713,23.5088,78080.4742
2010-10-18 15:10:00,37.7,37.7,37.68,37.68,31802.120141342755,23.5088,23.5088,23.4963,23.4963,31802.1201
2010-10-18 15:15:00,37.69,37.69,37.68,37.68,38755.27185683347,23.5025,23.5025,23.4963,23.4963,38755.2719
2010-10-18 15:20:00,37.69,37.69,37.65,37.65,51179.75606975949,23.5025,23.5025,23.4776,23.4776,51179.7561
2010-10-18 15:25:00,37.66,37.68,37.65,37.68,53459.47794369087,23.4838,23.4963,23.4776,23.4963,53459.4779
2010-10-18 15:30:00,37.68,37.7,37.68,37.7,51635.70044454576,23.4963,23.5088,23.4963,23.5088,51635.7004
2010-10-18 15:35:00,37.69,37.72,37.69,37.72,33739.88373418443,23.5025,23.5212,23.5025,23.5212,33739.8837
2010-10-18 15:40:00,37.72,37.72,37.71,37.72,46506.32622820016,23.5212,23.5212,23.515,23.5212,46506.3262
2010-10-18 15:45:00,37.71,37.72,37.69,37.72,55055.28325544284,23.515,23.5212,23.5025,23.5212,55055.2833
2010-10-18 15:50:00,37.72,37.72,37.67,37.68,144990.3111820358,23.5212,23.5212,23.4901,23.4963,144990.3112
2010-10-18 15:55:00,37.68,37.72,37.66,37.71,147839.96352445002,23.4963,23.5212,23.4838,23.515,147839.9635
2010-10-19 09:30:00,37.49,37.62,37.46,37.6,74204.94699646643,23.3778,23.4589,23.3591,23.4464,74204.947
2010-10-19 09:35:00,37.59,37.64,37.56,37.6,42744.78513621338,23.4402,23.4713,23.4215,23.4464,42744.7851
2010-10-19 09:40:00,37.6,37.64,37.45,37.46,57562.97731676736,23.4464,23.4713,23.3529,23.3591,57562.9773
2010-10-19 09:45:00,37.47,37.5,37.36,37.36,37159.4665450815,23.3653,23.384,23.2967,23.2967,37159.4665
2010-10-19 09:50:00,37.35,37.35,37.14,37.15,83779.77886697823,23.2905,23.2905,23.1596,23.1658,83779.7789
2010-10-19 09:55:00,37.14,37.25,37.14,37.24,35791.63342072268,23.1596,23.2282,23.1596,23.2219,35791.6334
2010-10-19 10:00:00,37.23,37.33,37.2,37.27,47760.17325886242,23.2157,23.278,23.197,23.2406,47760.1733
2010-10-19 10:05:00,37.27,37.29,37.22,37.29,40237.091074888864,23.2406,23.2531,23.2094,23.2531,40237.0911
2010-10-19 10:10:00,37.29,37.3,37.24,37.29,63262.282001595806,23.2531,23.2593,23.2219,23.2531,63262.282
2010-10-19 10:15:00,37.29,37.38,37.29,37.35,35905.61951441924,23.2531,23.3092,23.2531,23.2905,35905.6195
2010-10-19 10:20:00,37.34,37.36,37.29,37.31,26444.773737604013,23.2843,23.2967,23.2531,23.2656,26444.7737
2010-10-19 10:25:00,37.31,37.32,37.29,37.3,14590.219993160834,23.2656,23.2718,23.2531,23.2593,14590.22
2010-10-19 10:30:00,37.32,37.41,37.31,37.38,25988.82936281773,23.2718,23.3279,23.2656,23.3092,25988.8294
2010-10-19 10:35:00,37.38,37.41,37.31,37.32,21429.385614954976,23.3092,23.3279,23.2656,23.2718,21429.3856
2010-10-19 10:40:00,37.33,37.33,37.29,37.3,15844.067023823094,23.278,23.278,23.2531,23.2593,15844.067
2010-10-19 10:45:00,37.31,37.38,37.3,37.37,17781.830616664767,23.2656,23.3092,23.2593,23.303,17781.8306
2010-10-19 10:50:00,37.37,37.39,37.36,37.38,25646.87108172803,23.303,23.3155,23.2967,23.3092,25646.8711
2010-10-19 10:55:00,37.37,37.43,37.37,37.38,17439.87233557506,23.303,23.3404,23.303,23.3092,17439.8723
2010-10-19 11:00:00,37.37,37.38,37.34,37.38,22455.260458224097,23.303,23.3092,23.2843,23.3092,22455.2605
2010-10-19 11:05:00,37.37,37.37,37.33,37.34,13336.372962498575,23.303,23.303,23.278,23.2843,13336.373
2010-10-19 11:10:00,37.34,37.36,37.29,37.32,42174.854667730535,23.2843,23.2967,23.2531,23.2718,42174.8547
2010-10-19 11:15:00,37.33,37.36,37.32,37.34,14590.219993160834,23.278,23.2967,23.2718,23.2843,14590.22
2010-10-19 11:20:00,37.34,37.34,37.28,37.29,23139.17702040352,23.2843,23.2843,23.2469,23.2531,23139.177
2010-10-19 11:25:00,37.29,37.32,37.28,37.3,26330.787643907443,23.2531,23.2718,23.2469,23.2593,26330.7876
2010-10-19 11:30:00,37.3,37.31,37.29,37.31,35791.63342072268,23.2593,23.2656,23.2531,23.2656,35791.6334
2010-10-19 11:35:00,37.31,37.36,37.31,37.35,24393.02405106577,23.2656,23.2967,23.2656,23.2905,24393.0241
2010-10-19 11:40:00,37.35,37.38,37.35,37.37,19833.58030320301,23.2905,23.3092,23.2905,23.303,19833.5803
2010-10-19 11:45:00,37.37,37.44,37.37,37.43,28154.565143052547,23.303,23.3466,23.303,23.3404,28154.5651
2010-10-19 11:50:00,37.43,37.43,37.4,37.42,12424.484212926023,23.3404,23.3404,23.3217,23.3342,12424.4842
2010-10-19 11:55:00,37.42,37.43,37.4,37.42,20289.524677989284,23.3342,23.3404,23.3217,23.3342,20289.5247
2010-10-19 12:00:00,37.43,37.46,37.42,37.46,12766.44249401573,23.3404,23.3591,23.3342,23.3591,12766.4425
2010-10-19 12:05:00,37.45,37.47,37.43,37.43,27584.634674569705,23.3529,23.3653,23.3404,23.3404,27584.6347
2010-10-19 12:10:00,37.43,37.46,37.43,37.45,10714.692807477488,23.3404,23.3591,23.3404,23.3529,10714.6928
2010-10-19 12:15:00,37.45,37.49,37.45,37.48,17211.90014818192,23.3529,23.3778,23.3529,23.3716,17211.9001
2010-10-19 12:20:00,37.47,37.48,37.43,37.43,14476.233899464263,23.3653,23.3716,23.3404,23.3404,14476.2339
2010-10-19 12:25:00,37.43,37.44,37.43,37.43,9004.901402028952,23.3404,23.3466,23.3404,23.3404,9004.9014
2010-10-19 12:30:00,37.43,37.43,37.43,37.43,9118.88749572552,23.3404,23.3404,23.3404,23.3404,9118.8875
2010-10-19 12:35:00,37.42,37.44,37.41,37.44,30092.32873589422,23.3342,23.3466,23.3279,23.3466,30092.3287
2010-10-19 12:40:00,37.44,37.47,37.43,37.46,16755.955773395646,23.3466,23.3653,23.3404,23.3591,16755.9558
2010-10-19 12:45:00,37.46,37.47,37.44,37.44,4559.443747862761,23.3591,23.3653,23.3466,23.3466,4559.4437
2010-10-19 12:50:00,37.45,37.45,37.41,37.43,17097.914054485354,23.3529,23.3529,23.3279,23.3404,17097.9141
2010-10-19 12:55:00,37.43,37.49,37.43,37.49,14134.27561837456,23.3404,23.3778,23.3404,23.3778,14134.2756
2010-10-19 13:00:00,37.49,37.49,37.45,37.47,14932.178274250542,23.3778,23.3778,23.3529,23.3653,14932.1783
2010-10-19 13:05:00,37.47,37.47,37.44,37.44,6953.151715490711,23.3653,23.3653,23.3466,23.3466,6953.1517
2010-10-19 13:10:00,37.44,37.45,37.41,37.42,15502.108742733386,23.3466,23.3529,23.3279,23.3342,15502.1087
2010-10-19 13:15:00,37.41,37.43,37.4,37.43,14476.233899464263,23.3279,23.3404,23.3217,23.3404,14476.2339
2010-10-19 13:20:00,37.43,37.44,37.42,37.42,4217.485466773053,23.3404,23.3466,23.3342,23.3342,4217.4855
2010-10-19 13:25:00,37.43,37.43,37.37,37.39,14362.247805767696,23.3404,23.3404,23.303,23.3155,14362.2478
2010-10-19 13:30:00,37.39,37.41,37.39,37.4,7865.040465063263,23.3155,23.3279,23.3155,23.3217,7865.0405
2010-10-19 13:35:00,37.4,37.41,37.36,37.41,15274.136555340248,23.3217,23.3279,23.2967,23.3279,15274.1366
2010-10-19 13:40:00,37.42,37.42,37.39,37.39,14134.27561837456,23.3342,23.3342,23.3155,23.3155,14134.2756
2010-10-19 13:45:00,37.39,37.41,37.36,37.4,20859.45514647213,23.3155,23.3279,23.2967,23.3217,20859.4551
2010-10-19 13:50:00,37.4,37.4,37.35,37.35,29180.439986321668,23.3217,23.3217,23.2905,23.2905,29180.44
2010-10-19 13:55:00,37.35,37.35,37.29,37.3,27698.62076826627,23.2905,23.2905,23.2531,23.2593,27698.6208
2010-10-19 14:00:00,37.29,37.29,37.13,37.14,67251.79528097573,23.2531,23.2531,23.1533,23.1596,67251.7953
2010-10-19 14:05:00,37.14,37.18,37.12,37.14,52205.63091302861,23.1596,23.1845,23.1471,23.1596,52205.6309
2010-10-19 14:10:00,37.14,37.17,37.11,37.16,39211.21623161974,23.1596,23.1783,23.1409,23.172,39211.2162
2010-10-19 14:15:00,37.16,37.18,37.11,37.11,62122.421064630114,23.172,23.1845,23.1409,23.1409,62122.4211
2010-10-19 14:20:00,37.12,37.14,37.07,37.08,39097.23013792317,23.1471,23.1596,23.1159,23.1221,39097.2301
2010-10-19 14:25:00,37.07,37.12,37.03,37.08,67593.75356206542,23.1159,23.1471,23.091,23.1221,67593.7536
2010-10-19 14:30:00,37.08,37.14,37.06,37.14,132907.78525019946,23.1221,23.1596,23.1097,23.1596,132907.7853
2010-10-19 14:35:00,37.14,37.15,37.12,37.12,47190.242790379576,23.1596,23.1658,23.1471,23.1471,47190.2428
2010-10-19 14:40:00,37.13,37.16,37.12,37.14,25646.87108172803,23.1533,23.172,23.1471,23.1596,25646.8711
2010-10-19 14:45:00,37.14,37.21,37.14,37.19,30776.245298073634,23.1596,23.2032,23.1596,23.1907,30776.2453
2010-10-19 14:50:00,37.21,37.24,37.16,37.22,25988.82936281773,23.2032,23.2219,23.172,23.2094,25988.8294
2010-10-19 14:55:00,37.22,37.22,37.17,37.2,31574.147953949618,23.2094,23.2094,23.1783,23.197,31574.148
2010-10-19 15:00:00,37.19,37.23,37.15,37.19,30434.28701698393,23.1907,23.2157,23.1658,23.1907,30434.287
2010-10-19 15:05:00,37.2,37.21,37.14,37.14,51407.72825715263,23.197,23.2032,23.1596,23.1596,51407.7283
2010-10-19 15:10:00,37.14,37.18,37.11,37.14,49925.909039097234,23.1596,23.1845,23.1409,23.1596,49925.909
2010-10-19 15:15:00,37.14,37.21,37.14,37.19,31232.18967285992,23.1596,23.2032,23.1596,23.1907,31232.1897
2010-10-19 15:20:00,37.19,37.22,37.18,37.2,20175.53858429272,23.1907,23.2094,23.1845,23.197,20175.5386
2010-10-19 15:25:00,37.19,37.22,37.14,37.15,25304.91280063832,23.1907,23.2094,23.1596,23.1658,25304.9128
2010-10-19 15:30:00,37.14,37.17,37.11,37.15,85717.5424598199,23.1596,23.1783,23.1409,23.1658,85717.5425
2010-10-19 15:35:00,37.15,37.2,37.14,37.19,36475.549982902085,23.1658,23.197,23.1596,23.1907,36475.55
2010-10-19 15:40:00,37.19,37.22,37.17,37.22,73635.0165279836,23.1907,23.2094,23.1783,23.2094,73635.0165
2010-10-19 15:45:00,37.22,37.28,37.19,37.26,79904.25168129489,23.2094,23.2469,23.1907,23.2344,79904.2517
2010-10-19 15:50:00,37.26,37.32,37.24,37.31,110452.52479197536,23.2344,23.2718,23.2219,23.2656,110452.5248
2010-10-19 15:55:00,37.31,37.37,37.31,37.37,204605.0381853414,23.2656,23.303,23.2656,23.303,204605.0382
2010-10-20 09:30:00,37.49,37.5,37.37,37.45,29864.356548501084,23.3778,23.384,23.303,23.3529,29864.3565
2010-10-20 09:35:00,37.48,37.58,37.45,37.56,30206.31482959079,23.3716,23.4339,23.3529,23.4215,30206.3148
2010-10-20 09:40:00,37.56,37.69,37.56,37.67,36817.5082639918,23.4215,23.5025,23.4215,23.4901,36817.5083
2010-10-20 09:45:00,37.67,37.71,37.64,37.66,31916.10623503933,23.4901,23.515,23.4713,23.4838,31916.1062
2010-10-20 09:50:00,37.67,37.7,37.65,37.65,21657.35780234812,23.4901,23.5088,23.4776,23.4776,21657.3578
2010-10-20 09:55:00,37.64,37.66,37.6,37.61,17325.886241878492,23.4713,23.4838,23.4464,23.4526,17325.8862
2010-10-20 10:00:00,37.62,37.66,37.59,37.62,41262.96591815799,23.4589,23.4838,23.4402,23.4589,41262.9659
2010-10-20 10:05:00,37.62,37.69,37.62,37.64,37045.48045138493,23.4589,23.5025,23.4589,23.4713,37045.4805
2010-10-20 10:10:00,37.64,37.66,37.57,37.6,25304.91280063832,23.4713,23.4838,23.4277,23.4464,25304.9128
2010-10-20 10:15:00,37.6,37.62,37.56,37.57,32258.06451612904,23.4464,23.4589,23.4215,23.4277,32258.0645
2010-10-20 10:20:00,37.57,37.6,37.53,37.58,20289.524677989284,23.4277,23.4464,23.4028,23.4339,20289.5247
2010-10-20 10:25:00,37.59,37.62,37.57,37.6,12082.525931836317,23.4402,23.4589,23.4277,23.4464,12082.5259
2010-10-20 10:30:00,37.6,37.64,37.58,37.64,29864.356548501084,23.4464,23.4713,23.4339,23.4713,29864.3565
2010-10-20 10:35:00,37.64,37.67,37.64,37.64,18579.73327254075,23.4713,23.4901,23.4713,23.4713,18579.7333
2010-10-20 10:40:00,37.64,37.71,37.64,37.68,24051.065769976063,23.4713,23.515,23.4713,23.4963,24051.0658
2010-10-20 10:45:00,37.67,37.72,37.67,37.71,77282.5715262738,23.4901,23.5212,23.4901,23.515,77282.5715
2010-10-20 10:50:00,37.71,37.72,37.68,37.69,31916.10623503933,23.515,23.5212,23.4963,23.5025,31916.1062
2010-10-20 10:55:00,37.7,37.72,37.7,37.72,28610.509517838826,23.5088,23.5212,23.5088,23.5212,28610.5095
2010-10-20 11:00:00,37.72,37.72,37.7,37.71,20061.552490596147,23.5212,23.5212,23.5088,23.515,20061.5525
2010-10-20 11:05:00,37.7,37.72,37.7,37.72,103841.33135757438,23.5088,23.5212,23.5088,23.5212,103841.3314
2010-10-20 11:10:00,37.72,37.74,37.68,37.71,73293.05824689388,23.5212,23.5337,23.4963,23.515,73293.0582
2010-10-20 11:15:00,37.71,37.73,37.66,37.71,20061.552490596147,23.515,23.5275,23.4838,23.515,20061.5525
2010-10-20 11:20:00,37.7,37.74,37.7,37.72,23253.16311410008,23.5088,23.5337,23.5088,23.5212,23253.1631
2010-10-20 11:25:00,37.72,37.79,37.72,37.77,29864.356548501084,23.5212,23.5649,23.5212,23.5524,29864.3565
2010-10-20 11:30:00,37.78,37.81,37.74,37.75,32714.00889091531,23.5586,23.5774,23.5337,23.5399,32714.0089
2010-10-20 11:35:00,37.74,37.79,37.72,37.75,20745.469052775563,23.5337,23.5649,23.5212,23.5399,20745.4691
2010-10-20 11:40:00,37.75,37.75,37.73,37.74,12424.484212926023,23.5399,23.5399,23.5275,23.5337,12424.4842
2010-10-20 11:45:00,37.73,37.76,37.72,37.73,13906.30343098142,23.5275,23.5462,23.5212,23.5275,13906.3034
2010-10-20 11:50:00,37.72,37.78,37.72,37.78,16186.0253049128,23.5212,23.5586,23.5212,23.5586,16186.0253
2010-10-20 11:55:00,37.78,37.79,37.76,37.76,19263.649834720163,23.5586,23.5649,23.5462,23.5462,19263.6498
2010-10-20 12:00:00,37.76,37.85,37.75,37.84,32714.00889091531,23.5462,23.6023,23.5399,23.5961,32714.0089
2010-10-20 12:05:00,37.84,37.86,37.83,37.86,26216.80155021088,23.5961,23.6085,23.5898,23.6085,26216.8016
2010-10-20 12:10:00,37.86,37.88,37.85,37.88,61780.46278354041,23.6085,23.621,23.6023,23.621,61780.4628
2010-10-20 12:15:00,37.88,37.97,37.88,37.94,90163.0001139861,23.621,23.6771,23.621,23.6584,90163.0001
2010-10-20 12:20:00,37.94,37.96,37.93,37.95,26786.73201869372,23.6584,23.6709,23.6522,23.6647,26786.732
2010-10-20 12:25:00,37.95,37.99,37.93,37.98,33511.91154679129,23.6647,23.6896,23.6522,23.6834,33511.9115
2010-10-20 12:30:00,37.98,38.04,37.98,38.01,69075.57278012083,23.6834,23.7208,23.6834,23.7021,69075.5728
2010-10-20 12:35:00,38.01,38.02,38.0,38.01,33625.89764048786,23.7021,23.7083,23.6958,23.7021,33625.8976
2010-10-20 12:40:00,38.01,38.01,37.98,37.98,30548.273110680497,23.7021,23.7021,23.6834,23.6834,30548.2731
2010-10-20 12:45:00,37.98,38.0,37.97,37.97,34195.82810897071,23.6834,23.6958,23.6771,23.6771,34195.8281
2010-10-20 12:50:00,37.98,38.0,37.97,38.0,44796.53482275162,23.6834,23.6958,23.6771,23.6958,44796.5348
2010-10-20 12:55:00,38.0,38.0,37.98,38.0,30548.273110680497,23.6958,23.6958,23.6834,23.6958,30548.2731
2010-10-20 13:00:00,37.99,38.0,37.97,37.97,46962.27060298644,23.6896,23.6958,23.6771,23.6771,46962.2706
2010-10-20 13:05:00,37.98,38.0,37.97,38.0,34993.73076484669,23.6834,23.6958,23.6771,23.6958,34993.7308
2010-10-20 13:10:00,38.0,38.01,37.97,38.01,38071.35529465405,23.6958,23.7021,23.6771,23.7021,38071.3553
2010-10-20 13:15:00,38.01,38.05,38.01,38.02,33169.95326570159,23.7021,23.727,23.7021,23.7083,33169.9533
2010-10-20 13:20:00,38.01,38.07,38.01,38.06,43998.63216687564,23.7021,23.7395,23.7021,23.7332,43998.6322
2010-10-20 13:25:00,38.06,38.06,38.03,38.05,22569.246551920667,23.7332,23.7332,23.7145,23.727,22569.2466
2010-10-20 13:30:00,38.05,38.05,38.01,38.02,28154.565143052547,23.727,23.727,23.7021,23.7083,28154.5651
2010-10-20 13:35:00,38.02,38.02,38.01,38.01,7637.068277670124,23.7083,23.7083,23.7021,23.7021,7637.0683
2010-10-20 13:40:00,38.01,38.02,38.0,38.0,19377.635928416734,23.7021,23.7083,23.6958,23.6958,19377.6359
2010-10-20 13:45:00,38.0,38.0,37.99,38.0,25760.8571754246,23.6958,23.6958,23.6896,23.6958,25760.8572
2010-10-20 13:50:00,37.99,37.99,37.98,37.99,10030.776245298071,23.6896,23.6896,23.6834,23.6896,10030.7762
2010-10-20 13:55:00,37.99,37.99,37.96,37.96,14590.219993160834,23.6896,23.6896,23.6709,23.6709,14590.22
2010-10-20 14:00:00,37.97,38.01,37.95,37.95,68391.65621794142,23.6771,23.7021,23.6647,23.6647,68391.6562
2010-10-20 14:05:00,37.96,38.01,37.94,37.97,64744.1012196512,23.6709,23.7021,23.6584,23.6771,64744.1012
2010-10-20 14:10:00,37.96,38.0,37.95,37.97,62122.421064630114,23.6709,23.6958,23.6647,23.6771,62122.4211
2010-10-20 14:15:00,37.97,38.01,37.97,38.01,30776.245298073634,23.6771,23.7021,23.6771,23.7021,30776.2453
2010-10-20 14:20:00,38.01,38.03,37.96,37.99,37045.48045138493,23.7021,23.7145,23.6709,23.6896,37045.4805
2010-10-20 14:25:00,37.99,38.01,37.97,37.99,27470.64858087313,23.6896,23.7021,23.6771,23.6896,27470.6486
2010-10-20 14:30:00,37.99,38.01,37.98,37.99,76370.68277670124,23.6896,23.7021,23.6834,23.6896,76370.6828
2010-10-20 14:35:00,37.98,37.99,37.94,37.95,37957.36920095748,23.6834,23.6896,23.6584,23.6647,37957.3692
2010-10-20 14:40:00,37.95,37.96,37.94,37.95,10030.776245298071,23.6647,23.6709,23.6584,23.6647,10030.7762
2010-10-20 14:45:00,37.94,37.95,37.89,37.9,35335.68904593639,23.6584,23.6647,23.6272,23.6335,35335.689
2010-10-20 14:50:00,37.9,37.93,37.89,37.93,29066.4538926251,23.6335,23.6522,23.6272,23.6522,29066.4539
2010-10-20 14:55:00,37.92,37.93,37.87,37.93,34195.82810897071,23.6459,23.6522,23.6148,23.6522,34195.8281
2010-10-20 15:00:00,37.92,37.93,37.88,37.89,27356.662487176563,23.6459,23.6522,23.621,23.6272,27356.6625
2010-10-20 15:05:00,37.9,37.94,37.87,37.93,61552.49059614727,23.6335,23.6584,23.6148,23.6522,61552.4906
2010-10-20 15:10:00,37.93,37.94,37.92,37.92,36931.49435768836,23.6522,23.6584,23.6459,23.6459,36931.4944
2010-10-20 15:15:00,37.93,37.97,37.92,37.94,31232.18967285992,23.6522,23.6771,23.6459,23.6584,31232.1897
2010-10-20 15:20:00,37.95,37.97,37.94,37.95,45708.42357232418,23.6647,23.6771,23.6584,23.6647,45708.4236
2010-10-20 15:25:00,37.96,38.0,37.94,38.0,26330.787643907443,23.6709,23.6958,23.6584,23.6958,26330.7876
2010-10-20 15:30:00,37.99,38.0,37.93,37.96,132793.7991565029,23.6896,23.6958,23.6522,23.6709,132793.7992
2010-10-20 15:35:00,37.96,37.98,37.89,37.95,95292.3743303317,23.6709,23.6834,23.6272,23.6647,95292.3743
2010-10-20 15:40:00,37.94,37.96,37.92,37.94,93354.61073749005,23.6584,23.6709,23.6459,23.6584,93354.6107
2010-10-20 15:45:00,37.94,38.01,37.94,38.0,76142.7105893081,23.6584,23.7021,23.6584,23.6958,76142.7106
2010-10-20 15:50:00,38.01,38.02,37.93,37.93,124814.77259774308,23.7021,23.7083,23.6522,23.6522,124814.7726
2010-10-20 15:55:00,37.93,37.98,37.92,37.97,176678.445229682,23.6522,23.6834,23.6459,23.6771,176678.4452
2010-10-21 09:30:00,38.15,38.15,37.93,37.96,41262.96591815799,23.7894,23.7894,23.6522,23.6709,41262.9659
2010-10-21 09:35:00,37.96,38.09,37.95,38.07,29978.34264219765,23.6709,23.752,23.6647,23.7395,29978.3426
2010-10-21 09:40:00,38.07,38.09,38.02,38.04,38641.2857631369,23.7395,23.752,23.7083,23.7208,38641.2858
2010-10-21 09:45:00,38.05,38.07,38.01,38.03,17097.914054485354,23.727,23.7395,23.7021,23.7145,17097.9141
2010-10-21 09:50:00,38.03,38.05,37.98,37.99,18009.802804057905,23.7145,23.727,23.6834,23.6896,18009.8028
2010-10-21 09:55:00,37.98,38.07,37.98,38.06,15388.122649036815,23.6834,23.7395,23.6834,23.7332,15388.1226
2010-10-21 10:00:00,38.06,38.07,37.96,38.07,33739.88373418443,23.7332,23.7395,23.6709,23.7395,33739.8837
2010-10-21 10:05:00,38.06,38.16,38.05,38.15,51179.75606975949,23.7332,23.7956,23.727,23.7894,51179.7561
2010-10-21 10:10:00,38.15,38.19,38.14,38.17,25190.926706941755,23.7894,23.8143,23.7831,23.8018,25190.9267
2010-10-21 10:15:00,38.16,38.2,38.14,38.18,32941.98107830845,23.7956,23.8205,23.7831,23.8081,32941.9811
2010-10-21 10:20:00,38.18,38.19,38.16,38.19,21771.343896044684,23.8081,23.8143,23.7956,23.8143,21771.3439
2010-10-21 10:25:00,38.2,38.21,38.14,38.15,26672.74592499715,23.8205,23.8268,23.7831,23.7894,26672.7459
2010-10-21 10:30:00,38.15,38.21,38.15,38.2,26900.71811239029,23.7894,23.8268,23.7894,23.8205,26900.7181
2010-10-21 10:35:00,38.21,38.21,38.18,38.21,17553.85842927163,23.8268,23.8268,23.8081,23.8268,17553.8584
2010-10-21 10:40:00,38.21,38.24,38.2,38.22,18693.71936623732,23.8268,23.8455,23.8205,23.833,18693.7194
2010-10-21 10:45:00,38.22,38.23,38.21,38.23,13450.359056195144,23.833,23.8393,23.8268,23.8393,13450.3591
2010-10-21 10:50:00,38.23,38.24,38.21,38.22,16755.955773395646,23.8393,23.8455,23.8268,23.833,16755.9558
2010-10-21 10:55:00,38.22,38.28,38.22,38.28,19377.635928416734,23.833,23.8704,23.833,23.8704,19377.6359
2010-10-21 11:00:00,38.27,38.29,38.25,38.28,19719.59420950644,23.8642,23.8767,23.8517,23.8704,19719.5942
2010-10-21 11:05:00,38.27,38.29,38.27,38.27,13792.317337284852,23.8642,23.8767,23.8642,23.8642,13792.3173
2010-10-21 11:10:00,38.27,38.27,38.21,38.24,34309.81420266727,23.8642,23.8642,23.8268,23.8455,34309.8142
2010-10-21 11:15:00,38.23,38.29,38.23,38.27,77966.4880884532,23.8393,23.8767,23.8393,23.8642,77966.4881
2010-10-21 11:20:00,38.28,38.29,38.25,38.25,23823.09358258293,23.8704,23.8767,23.8517,23.8517,23823.0936
2010-10-21 11:25:00,38.25,38.28,38.21,38.27,51065.76997606292,23.8517,23.8704,23.8268,23.8642,51065.77
2010-10-21 11:30:00,38.28,38.29,38.27,38.29,30548.273110680497,23.8704,23.8767,23.8642,23.8767,30548.2731
2010-10-21 11:35:00,38.29,38.29,38.15,38.16,69531.51715490711,23.8767,23.8767,23.7894,23.7956,69531.5172
2010-10-21 11:40:00,38.16,38.19,38.11,38.14,88795.16698962727,23.7956,23.8143,23.7644,23.7831,88795.167
2010-10-21 11:45:00,38.13,38.19,38.12,38.16,19035.677647327026,23.7769,23.8143,23.7707,23.7956,19035.6776
2010-10-21 11:50:00,38.17,38.17,38.14,38.15,10942.664994870624,23.8018,23.8018,23.7831,23.7894,10942.665
2010-10-21 11:55:00,38.15,38.22,38.15,38.22,28952.46779892853,23.7894,23.833,23.7894,23.833,28952.4678
2010-10-21 12:00:00,38.21,38.22,38.19,38.19,38869.25795053004,23.8268,23.833,23.8143,23.8143,38869.258
2010-10-21 12:05:00,38.19,38.22,38.18,38.22,51749.686538242335,23.8143,23.833,23.8081,23.833,51749.6865
2010-10-21 12:10:00,38.21,38.27,38.2,38.23,51521.71435084919,23.8268,23.8642,23.8205,23.8393,51521.7144
2010-10-21 12:15:00,38.23,38.26,38.22,38.25,32941.98107830845,23.8393,23.858,23.833,23.8517,32941.9811
2010-10-21 12:20:00,38.26,38.26,38.24,38.26,22227.28827083096,23.858,23.858,23.8455,23.858,22227.2883
2010-10-21 12:25:00,38.26,38.28,38.24,38.28,20745.469052775563,23.858,23.8704,23.8455,23.8704,20745.4691
2010-10-21 12:30:00,38.27,38.28,38.25,38.25,27014.70420608686,23.8642,23.8704,23.8517,23.8517,27014.7042
2010-10-21 12:35:00,38.24,38.25,38.17,38.2,44226.60435426878,23.8455,23.8517,23.8018,23.8205,44226.6044
2010-10-21 12:40:00,38.19,38.21,38.18,38.19,25418.89889433489,23.8143,23.8268,23.8081,23.8143,25418.8989
2010-10-21 12:45:00,38.18,38.22,38.15,38.21,48900.034195828106,23.8081,23.833,23.7894,23.8268,48900.0342
2010-10-21 12:50:00,38.2,38.2,38.16,38.17,22569.246551920667,23.8205,23.8205,23.7956,23.8018,22569.2466
2010-10-21 12:55:00,38.17,38.2,38.17,38.19,22341.27436452753,23.8018,23.8205,23.8018,23.8143,22341.2744
2010-10-21 13:00:00,38.19,38.23,38.19,38.22,50381.85341388351,23.8143,23.8393,23.8143,23.833,50381.8534
2010-10-21 13:05:00,38.22,38.22,38.18,38.21,20289.524677989284,23.833,23.833,23.8081,23.8268,20289.5247
2010-10-21 13:10:00,38.21,38.24,38.2,38.22,28952.46779892853,23.8268,23.8455,23.8205,23.833,28952.4678
2010-10-21 13:15:00,38.22,38.25,38.21,38.25,28154.565143052547,23.833,23.8517,23.8268,23.8517,28154.5651
2010-10-21 13:20:00,38.24,38.25,38.22,38.22,24734.98233215548,23.8455,23.8517,23.833,23.833,24734.9823
2010-10-21 13:25:00,38.22,38.23,38.22,38.23,6269.235153311296,23.833,23.8393,23.833,23.8393,6269.2352
2010-10-21 13:30:00,38.23,38.24,38.18,38.2,24962.954519548617,23.8393,23.8455,23.8081,23.8205,24962.9545
2010-10-21 13:35:00,38.19,38.22,38.19,38.2,27584.634674569705,23.8143,23.833,23.8143,23.8205,27584.6347
2010-10-21 13:40:00,38.2,38.21,38.14,38.16,13906.30343098142,23.8205,23.8268,23.7831,23.7956,13906.3034
2010-10-21 13:45:00,38.15,38.17,38.1,38.12,35221.70295223983,23.7894,23.8018,23.7582,23.7707,35221.703
2010-10-21 13:50:00,38.12,38.14,38.04,38.04,74090.96090276986,23.7707,23.7831,23.7208,23.7208,74090.9609
2010-10-21 13:55:00,38.05,38.05,37.93,38.0,110224.55260458223,23.727,23.727,23.6522,23.6958,110224.5526
2010-10-21 14:00:00,38.0,38.0,37.92,38.0,71583.26684144535,23.6958,23.6958,23.6459,23.6958,71583.2668
2010-10-21 14:05:00,38.01,38.03,37.97,37.99,76370.68277670124,23.7021,23.7145,23.6771,23.6896,76370.6828
2010-10-21 14:10:00,38.0,38.03,38.0,38.0,35791.63342072268,23.6958,23.7145,23.6958,23.6958,35791.6334
2010-10-21 14:15:00,38.0,38.03,37.97,38.02,12310.498119229454,23.6958,23.7145,23.6771,23.7083,12310.4981
2010-10-21 14:20:00,38.01,38.02,37.97,37.98,33625.89764048786,23.7021,23.7083,23.6771,23.6834,33625.8976
2010-10-21 14:25:00,37.97,37.98,37.95,37.97,24620.99623845891,23.6771,23.6834,23.6647,23.6771,24620.9962
2010-10-21 14:30:00,37.97,38.0,37.96,37.97,37387.43873247464,23.6771,23.6958,23.6709,23.6771,37387.4387
2010-10-21 14:35:00,37.97,38.0,37.96,38.0,15730.080930126524,23.6771,23.6958,23.6709,23.6958,15730.0809
2010-10-21 14:40:00,38.0,38.02,37.99,38.01,23937.079676279493,23.6958,23.7083,23.6896,23.7021,23937.0797
2010-10-21 14:45:00,38.01,38.03,38.0,38.0,15616.094836429957,23.7021,23.7145,23.6958,23.6958,15616.0948
2010-10-21 14:50:00,38.0,38.06,37.99,38.05,22113.30217713439,23.6958,23.7332,23.6896,23.727,22113.3022
2010-10-21 14:55:00,38.05,38.05,38.02,38.03,15274.136555340248,23.727,23.727,23.7083,23.7145,15274.1366
2010-10-21 15:00:00,38.03,38.08,38.03,38.07,22455.260458224097,23.7145,23.7457,23.7145,23.7395,22455.2605
2010-10-21 15:05:00,38.07,38.07,38.02,38.02,21771.343896044684,23.7395,23.7395,23.7083,23.7083,21771.3439
2010-10-21 15:10:00,38.03,38.06,38.02,38.06,20859.45514647213,23.7145,23.7332,23.7083,23.7332,20859.4551
2010-10-21 15:15:00,38.06,38.15,38.05,38.13,58018.92169155363,23.7332,23.7894,23.727,23.7769,58018.9217
2010-10-21 15:20:00,38.15,38.22,38.13,38.21,45822.40966602074,23.7894,23.833,23.7769,23.8268,45822.4097
2010-10-21 15:25:00,38.21,38.22,38.17,38.19,50267.86732018694,23.8268,23.833,23.8018,23.8143,50267.8673
2010-10-21 15:30:00,38.19,38.23,38.19,38.19,46506.32622820016,23.8143,23.8393,23.8143,23.8143,46506.3262
2010-10-21 15:35:00,38.19,38.21,38.18,38.19,31232.18967285992,23.8143,23.8268,23.8081,23.8143,31232.1897
2010-10-21 15:40:00,38.19,38.21,38.15,38.15,40009.11888749572,23.8143,23.8268,23.7894,23.7894,40009.1189
2010-10-21 15:45:00,38.15,38.16,38.12,38.15,72381.16949732133,23.7894,23.7956,23.7707,23.7894,72381.1695
2010-10-21 15:50:00,38.15,38.17,38.13,38.15,82867.89011740568,23.7894,23.8018,23.7769,23.7894,82867.8901
2010-10-21 15:55:00,38.15,38.22,38.15,38.21,100877.6929214636,23.7894,23.833,23.7894,23.8268,100877.6929
2010-10-22 09:30:00,38.34,38.34,38.11,38.12,40465.063262282005,23.9078,23.9078,23.7644,23.7707,40465.0633
2010-10-22 09:35:00,38.13,38.29,38.12,38.29,47418.21497777271,23.7769,23.8767,23.7707,23.8767,47418.215
2010-10-22 09:40:00,38.29,38.34,38.24,38.32,60982.56012766442,23.8767,23.9078,23.8455,23.8954,60982.5601
2010-10-22 09:45:00,38.32,38.36,38.28,38.34,22455.260458224097,23.8954,23.9203,23.8704,23.9078,22455.2605
2010-10-22 09:50:00,38.35,38.36,38.29,38.3,31232.18967285992,23.9141,23.9203,23.8767,23.8829,31232.1897
2010-10-22 09:55:00,38.31,38.36,38.3,38.35,30662.259204377067,23.8891,23.9203,23.8829,23.9141,30662.2592
2010-10-22 10:00:00,38.34,38.38,38.3,38.38,39211.21623161974,23.9078,23.9328,23.8829,23.9328,39211.2162
2010-10-22 10:05:00,38.38,38.43,38.37,38.43,29864.356548501084,23.9328,23.964,23.9266,23.964,29864.3565
2010-10-22 10:10:00,38.43,38.44,38.41,38.43,48330.10372734527,23.964,23.9702,23.9515,23.964,48330.1037
2010-10-22 10:15:00,38.43,38.44,38.41,38.44,22113.30217713439,23.964,23.9702,23.9515,23.9702,22113.3022
2010-10-22 10:20:00,38.44,38.45,38.43,38.43,27470.64858087313,23.9702,23.9764,23.964,23.964,27470.6486
2010-10-22 10:25:00,38.43,38.5,38.43,38.5,33853.869827881,23.964,24.0076,23.964,24.0076,33853.8698
2010-10-22 10:30:00,38.5,38.5,38.47,38.47,20289.524677989284,24.0076,24.0076,23.9889,23.9889,20289.5247
2010-10-22 10:35:00,38.48,38.48,38.42,38.42,13450.359056195144,23.9951,23.9951,23.9577,23.9577,13450.3591
2010-10-22 10:40:00,38.42,38.42,38.39,38.42,23823.09358258293,23.9577,23.9577,23.939,23.9577,23823.0936
2010-10-22 10:45:00,38.41,38.43,38.4,38.43,30092.32873589422,23.9515,23.964,23.9453,23.964,30092.3287
2010-10-22 10:50:00,38.43,38.44,38.4,38.42,29864.356548501084,23.964,23.9702,23.9453,23.9577,29864.3565
2010-10-22 10:55:00,38.42,38.43,38.38,38.38,23367.14920779665,23.9577,23.964,23.9328,23.9328,23367.1492
2010-10-22 11:00:00,38.38,38.43,38.36,38.43,26102.815456514305,23.9328,23.964,23.9203,23.964,26102.8155
2010-10-22 11:05:00,38.42,38.44,38.4,38.4,26672.74592499715,23.9577,23.9702,23.9453,23.9453,26672.7459
2010-10-22 11:10:00,38.4,38.43,38.39,38.4,14020.28952467799,23.9453,23.964,23.939,23.9453,14020.2895
2010-10-22 11:15:00,38.39,38.39,38.35,38.35,43884.64607317907,23.939,23.939,23.9141,23.9141,43884.6461
2010-10-22 11:20:00,38.35,38.36,38.32,38.33,58588.85216003648,23.9141,23.9203,23.8954,23.9016,58588.8522
2010-10-22 11:25:00,38.34,38.36,38.32,38.36,40237.091074888864,23.9078,23.9203,23.8954,23.9203,40237.0911
2010-10-22 11:30:00,38.36,38.36,38.34,38.34,23595.121395189788,23.9203,23.9203,23.9078,23.9078,23595.1214
2010-10-22 11:35:00,38.34,38.38,38.34,38.37,53231.50575629773,23.9078,23.9328,23.9078,23.9266,53231.5058
2010-10-22 11:40:00,38.37,38.39,38.36,38.38,15730.080930126524,23.9266,23.939,23.9203,23.9328,15730.0809
2010-10-22 11:45:00,38.38,38.38,38.34,38.34,12994.414681408867,23.9328,23.9328,23.9078,23.9078,12994.4147
2010-10-22 11:50:00,38.34,38.36,38.34,38.35,18579.73327254075,23.9078,23.9203,23.9078,23.9141,18579.7333
2010-10-22 11:55:00,38.36,38.36,38.34,38.35,13678.331243588282,23.9203,23.9203,23.9078,23.9141,13678.3312
2010-10-22 12:00:00,38.34,38.36,38.34,38.36,6269.235153311296,23.9078,23.9203,23.9078,23.9203,6269.2352
2010-10-22 12:05:00,38.36,38.39,38.35,38.39,24165.05186367264,23.9203,23.939,23.9141,23.939,24165.0519
2010-10-22 12:10:00,38.38,38.39,38.36,38.36,24848.968425852046,23.9328,23.939,23.9203,23.9203,24848.9684
2010-10-22 12:15:00,38.36,38.38,38.34,38.35,39097.23013792317,23.9203,23.9328,23.9078,23.9141,39097.2301
2010-10-22 12:20:00,38.35,38.35,38.29,38.3,74090.96090276986,23.9141,23.9141,23.8767,23.8829,74090.9609
2010-10-22 12:25:00,38.29,38.36,38.29,38.35,65997.94825031346,23.8767,23.9203,23.8767,23.9141,65997.9483
2010-10-22 12:30:00,38.35,38.36,38.34,38.35,19491.6220221133,23.9141,23.9203,23.9078,23.9141,19491.622
2010-10-22 12:35:00,38.35,38.36,38.34,38.34,35677.647327026105,23.9141,23.9203,23.9078,23.9078,35677.6473
2010-10-22 12:40:00,38.34,38.36,38.34,38.35,18921.69155363046,23.9078,23.9203,23.9078,23.9141,18921.6916
2010-10-22 12:45:00,38.35,38.36,38.35,38.35,9802.804057904936,23.9141,23.9203,23.9141,23.9141,9802.8041
2010-10-22 12:50:00,38.36,38.36,38.33,38.34,23823.09358258293,23.9203,23.9203,23.9016,23.9078,23823.0936
2010-10-22 12:55:00,38.35,38.36,38.34,38.36,4901.402028952468,23.9141,23.9203,23.9078,23.9203,4901.402
2010-10-22 13:00:00,38.36,38.36,38.33,38.33,16755.955773395646,23.9203,23.9203,23.9016,23.9016,16755.9558
2010-10-22 13:05:00,38.32,38.35,38.31,38.35,17667.844522968197,23.8954,23.9141,23.8891,23.9141,17667.8445
2010-10-22 13:10:00,38.34,38.35,38.33,38.34,6155.249059614727,23.9078,23.9141,23.9016,23.9078,6155.2491
2010-10-22 13:15:00,38.34,38.36,38.33,38.35,28382.537330445684,23.9078,23.9203,23.9016,23.9141,28382.5373
2010-10-22 13:20:00,38.34,38.35,38.33,38.35,20175.53858429272,23.9078,23.9141,23.9016,23.9141,20175.5386
2010-10-22 13:25:00,38.35,38.36,38.34,38.35,32258.06451612904,23.9141,23.9203,23.9078,23.9141,32258.0645
2010-10-22 13:30:00,38.35,38.36,38.33,38.35,19605.60811580987,23.9141,23.9203,23.9016,23.9141,19605.6081
2010-10-22 13:35:00,38.35,38.36,38.35,38.36,10030.776245298071,23.9141,23.9203,23.9141,23.9203,10030.7762
2010-10-22 13:40:00,38.36,38.36,38.36,38.36,6383.221247007865,23.9203,23.9203,23.9203,23.9203,6383.2212
2010-10-22 13:45:00,38.36,38.36,38.36,38.36,4103.4993730764845,23.9203,23.9203,23.9203,23.9203,4103.4994
2010-10-22 13:50:00,38.36,38.37,38.36,38.36,18807.705459933888,23.9203,23.9266,23.9203,23.9203,18807.7055
2010-10-22 13:55:00,38.36,38.37,38.36,38.36,17553.85842927163,23.9203,23.9266,23.9203,23.9203,17553.8584
2010-10-22 14:00:00,38.36,38.37,38.36,38.37,14134.27561837456,23.9203,23.9266,23.9203,23.9266,14134.2756
2010-10-22 14:05:00,38.36,38.37,38.36,38.37,5699.304684828451,23.9203,23.9266,23.9203,23.9266,5699.3047
2010-10-22 14:10:00,38.37,38.38,38.36,38.37,8093.0126524564,23.9266,23.9328,23.9203,23.9266,8093.0127
2010-10-22 14:15:00,38.37,38.39,38.37,38.39,14362.247805767696,23.9266,23.939,23.9266,23.939,14362.2478
2010-10-22 14:20:00,38.39,38.41,38.39,38.41,15730.080930126524,23.939,23.9515,23.939,23.9515,15730.0809
2010-10-22 14:25:00,38.41,38.45,38.4,38.44,17553.85842927163,23.9515,23.9764,23.9453,23.9702,17553.8584
2010-10-22 14:30:00,38.43,38.44,38.39,38.4,19377.635928416734,23.964,23.9702,23.939,23.9453,19377.6359
2010-10-22 14:35:00,38.41,38.43,38.39,38.39,16413.997492305938,23.9515,23.964,23.939,23.939,16413.9975
2010-10-22 14:40:00,38.39,38.42,38.39,38.41,16641.969679699076,23.939,23.9577,23.939,23.9515,16641.9697
2010-10-22 14:45:00,38.41,38.43,38.4,38.41,18237.77499145104,23.9515,23.964,23.9453,23.9515,18237.775
2010-10-22 14:50:00,38.41,38.42,38.38,38.38,14704.206086857404,23.9515,23.9577,23.9328,23.9328,14704.2061
2010-10-22 14:55:00,38.37,38.39,38.36,38.37,19149.6637410236,23.9266,23.939,23.9203,23.9266,19149.6637
2010-10-22 15:00:00,38.36,38.41,38.36,38.41,34309.81420266727,23.9203,23.9515,23.9203,23.9515,34309.8142
2010-10-22 15:05:00,38.41,38.46,38.39,38.43,43998.63216687564,23.9515,23.9827,23.939,23.964,43998.6322
2010-10-22 15:10:00,38.43,38.43,38.41,38.41,42972.75732360652,23.964,23.964,23.9515,23.9515,42972.7573
2010-10-22 15:15:00,38.41,38.42,38.4,38.41,10258.748432691213,23.9515,23.9577,23.9453,23.9515,10258.7484
2010-10-22 15:20:00,38.41,38.43,38.4,38.42,36589.536076598655,23.9515,23.964,23.9453,23.9577,36589.5361
2010-10-22 15:25:00,38.42,38.43,38.42,38.43,19833.58030320301,23.9577,23.964,23.9577,23.964,19833.5803
2010-10-22 15:30:00,38.42,38.43,38.42,38.43,25418.89889433489,23.9577,23.964,23.9577,23.964,25418.8989
2010-10-22 15:35:00,38.43,38.43,38.38,38.38,26900.71811239029,23.964,23.964,23.9328,23.9328,26900.7181
2010-10-22 15:40:00,38.38,38.39,38.37,38.39,24507.01014476234,23.9328,23.939,23.9266,23.939,24507.0101
2010-10-22 15:45:00,38.39,38.43,38.39,38.39,44910.52091644819,23.939,23.964,23.939,23.939,44910.5209
2010-10-22 15:50:00,38.39,38.43,38.39,38.43,54257.38059956685,23.939,23.964,23.939,23.964,54257.3806
2010-10-22 15:55:00,38.43,38.45,38.42,38.44,185455.3744443178,23.964,23.9764,23.9577,23.9702,185455.3744
2010-10-25 09:30:00,38.59,38.59,38.43,38.49,46962.27060298644,24.0637,24.0637,23.964,24.0014,46962.2706
2010-10-25 09:35:00,38.5,38.57,38.5,38.56,32372.0506098256,24.0076,24.0513,24.0076,24.045,32372.0506
2010-10-25 09:40:00,38.56,38.59,38.52,38.57,33625.89764048786,24.045,24.0637,24.0201,24.0513,33625.8976
2010-10-25 09:45:00,38.57,38.6,38.56,38.59,22455.260458224097,24.0513,24.07,24.045,24.0637,22455.2605
2010-10-25 09:50:00,38.58,38.59,38.55,38.58,34879.74467115012,24.0575,24.0637,24.0388,24.0575,34879.7447
2010-10-25 09:55:00,38.59,38.6,38.57,38.6,35107.71685854326,24.0637,24.07,24.0513,24.07,35107.7169
2010-10-25 10:00:00,38.57,38.6,38.53,38.57,66111.93434401003,24.0513,24.07,24.0263,24.0513,66111.9343
2010-10-25 10:05:00,38.57,38.6,38.56,38.57,18579.73327254075,24.0513,24.07,24.045,24.0513,18579.7333
2010-10-25 10:10:00,38.57,38.59,38.56,38.58,22113.30217713439,24.0513,24.0637,24.045,24.0575,22113.3022
2010-10-25 10:15:00,38.58,38.6,38.57,38.58,30206.31482959079,24.0575,24.07,24.0513,24.0575,30206.3148
2010-10-25 10:20:00,38.58,38.6,38.57,38.6,16072.039211216232,24.0575,24.07,24.0513,24.07,16072.0392
2010-10-25 10:25:00,38.6,38.6,38.59,38.6,24393.02405106577,24.07,24.07,24.0637,24.07,24393.0241
2010-10-25 10:30:00,38.59,38.65,38.56,38.61,73521.03043428702,24.0637,24.1012,24.045,24.0762,73521.0304
2010-10-25 10:35:00,38.6,38.63,38.57,38.63,23367.14920779665,24.07,24.0887,24.0513,24.0887,23367.1492
2010-10-25 10:40:00,38.63,38.64,38.54,38.57,38299.32748204719,24.0887,24.0949,24.0326,24.0513,38299.3275
2010-10-25 10:45:00,38.57,38.61,38.56,38.6,14932.178274250542,24.0513,24.0762,24.045,24.07,14932.1783
2010-10-25 10:50:00,38.6,38.61,38.53,38.55,25190.926706941755,24.07,24.0762,24.0263,24.0388,25190.9267
2010-10-25 10:55:00,38.55,38.56,38.51,38.53,26558.75983130058,24.0388,24.045,24.0139,24.0263,26558.7598
2010-10-25 11:00:00,38.53,38.59,38.51,38.57,105551.12276302293,24.0263,24.0637,24.0139,24.0513,105551.1228
2010-10-25 11:05:00,38.56,38.65,38.55,38.64,33967.85592157757,24.045,24.1012,24.0388,24.0949,33967.8559
2010-10-25 11:10:00,38.64,38.69,38.63,38.66,19377.635928416734,24.0949,24.1261,24.0887,24.1074,19377.6359
2010-10-25 11:15:00,38.66,38.71,38.64,38.69,26786.73201869372,24.1074,24.1386,24.0949,24.1261,26786.732
2010-10-25 11:20:00,38.69,38.71,38.69,38.7,9118.88749572552,24.1261,24.1386,24.1261,24.1323,9118.8875
2010-10-25 11:25:00,38.69,38.7,38.67,38.69,12994.414681408867,24.1261,24.1323,24.1136,24.1261,12994.4147
2010-10-25 11:30:00,38.68,38.71,38.68,38.68,12994.414681408867,24.1199,24.1386,24.1199,24.1199,12994.4147
2010-10-25 11:35:00,38.68,38.68,38.63,38.65,13336.372962498575,24.1199,24.1199,24.0887,24.1012,13336.373
2010-10-25 11:40:00,38.65,38.65,38.65,38.65,7865.040465063263,24.1012,24.1012,24.1012,24.1012,7865.0405
2010-10-25 11:45:00,38.65,38.66,38.65,38.65,10372.73452638778,24.1012,24.1074,24.1012,24.1012,10372.7345
2010-10-25 11:50:00,38.65,38.65,38.61,38.61,7637.068277670124,24.1012,24.1012,24.0762,24.0762,7637.0683
2010-10-25 11:55:00,38.6,38.6,38.57,38.57,35905.61951441924,24.07,24.07,24.0513,24.0513,35905.6195
2010-10-25 12:00:00,38.57,38.59,38.57,38.59,16983.927960788784,24.0513,24.0637,24.0513,24.0637,16983.928
2010-10-25 12:05:00,38.59,38.63,38.59,38.63,15616.094836429957,24.0637,24.0887,24.0637,24.0887,15616.0948
2010-10-25 12:10:00,38.63,38.63,38.61,38.63,10942.664994870624,24.0887,24.0887,24.0762,24.0887,10942.665
2010-10-25 12:15:00,38.63,38.63,38.57,38.57,23709.107488886355,24.0887,24.0887,24.0513,24.0513,23709.1075
2010-10-25 12:20:00,38.57,38.57,38.51,38.53,28496.52342414225,24.0513,24.0513,24.0139,24.0263,28496.5234
2010-10-25 12:25:00,38.53,38.57,38.52,38.55,14134.27561837456,24.0263,24.0513,24.0201,24.0388,14134.2756
2010-10-25 12:30:00,38.54,38.54,38.51,38.51,24165.05186367264,24.0326,24.0326,24.0139,24.0139,24165.0519
2010-10-25 12:35:00,38.51,38.57,38.51,38.56,31460.16186025305,24.0139,24.0513,24.0139,24.045,31460.1619
2010-10-25 12:40:00,38.55,38.6,38.55,38.58,23025.190926706942,24.0388,24.07,24.0388,24.0575,23025.1909
2010-10-25 12:45:00,38.57,38.59,38.57,38.57,25190.926706941755,24.0513,24.0637,24.0513,24.0513,25190.9267
2010-10-25 12:50:00,38.57,38.57,38.56,38.57,16413.997492305938,24.0513,24.0513,24.045,24.0513,16413.9975
2010-10-25 12:55:00,38.57,38.57,38.56,38.57,14932.178274250542,24.0513,24.0513,24.045,24.0513,14932.1783
2010-10-25 13:00:00,38.57,38.59,38.55,38.57,33853.869827881,24.0513,24.0637,24.0388,24.0513,33853.8698
2010-10-25 13:05:00,38.57,38.59,38.56,38.59,33283.93935939815,24.0513,24.0637,24.045,24.0637,33283.9394
2010-10-25 13:10:00,38.59,38.59,38.58,38.59,5129.374216345606,24.0637,24.0637,24.0575,24.0637,5129.3742
2010-10-25 13:15:00,38.58,38.62,38.57,38.61,18123.788897754475,24.0575,24.0824,24.0513,24.0762,18123.7889
2010-10-25 13:20:00,38.61,38.64,38.6,38.64,17781.830616664767,24.0762,24.0949,24.07,24.0949,17781.8306
2010-10-25 13:25:00,38.64,38.66,38.62,38.64,24507.01014476234,24.0949,24.1074,24.0824,24.0949,24507.0101
2010-10-25 13:30:00,38.65,38.68,38.65,38.65,16300.01139860937,24.1012,24.1199,24.1012,24.1012,16300.0114
2010-10-25 13:35:00,38.64,38.65,38.63,38.65,16527.98358600251,24.0949,24.1012,24.0887,24.1012,16527.9836
2010-10-25 13:40:00,38.64,38.68,38.64,38.68,14932.178274250542,24.0949,24.1199,24.0949,24.1199,14932.1783
2010-10-25 13:45:00,38.68,38.69,38.66,38.67,14134.27561837456,24.1199,24.1261,24.1074,24.1136,14134.2756
2010-10-25 13:50:00,38.67,38.67,38.65,38.65,5585.318591131882,24.1136,24.1136,24.1012,24.1012,5585.3186
2010-10-25 13:55:00,38.65,38.66,38.63,38.66,9460.84577681523,24.1012,24.1074,24.0887,24.1074,9460.8458
2010-10-25 14:00:00,38.66,38.67,38.64,38.64,9460.84577681523,24.1074,24.1136,24.0949,24.0949,9460.8458
2010-10-25 14:05:00,38.65,38.65,38.63,38.64,9232.87358942209,24.1012,24.1012,24.0887,24.0949,9232.8736
2010-10-25 14:10:00,38.64,38.65,38.64,38.64,24848.968425852046,24.0949,24.1012,24.0949,24.0949,24848.9684
2010-10-25 14:15:00,38.64,38.64,38.61,38.61,16983.927960788784,24.0949,24.0949,24.0762,24.0762,16983.928
2010-10-25 14:20:00,38.61,38.63,38.6,38.6,33967.85592157757,24.0762,24.0887,24.07,24.07,33967.8559
2010-10-25 14:25:00,38.61,38.61,38.6,38.6,13450.359056195144,24.0762,24.0762,24.07,24.07,13450.3591
2010-10-25 14:30:00,38.6,38.65,38.59,38.61,17553.85842927163,24.07,24.1012,24.0637,24.0762,17553.8584
2010-10-25 14:35:00,38.61,38.63,38.57,38.63,54485.35278695999,24.0762,24.0887,24.0513,24.0887,54485.3528
2010-10-25 14:40:00,38.62,38.62,38.58,38.58,11512.595463353471,24.0824,24.0824,24.0575,24.0575,11512.5955
2010-10-25 14:45:00,38.58,38.6,38.56,38.57,35677.647327026105,24.0575,24.07,24.045,24.0513,35677.6473
2010-10-25 14:50:00,38.56,38.61,38.56,38.6,19035.677647327026,24.045,24.0762,24.045,24.07,19035.6776
2010-10-25 14:55:00,38.6,38.6,38.57,38.57,10258.748432691213,24.07,24.07,24.0513,24.0513,10258.7484
2010-10-25 15:00:00,38.57,38.61,38.57,38.58,36703.522170295226,24.0513,24.0762,24.0513,24.0575,36703.5222
2010-10-25 15:05:00,38.58,38.6,38.58,38.59,24165.05186367264,24.0575,24.07,24.0575,24.0637,24165.0519
2010-10-25 15:10:00,38.59,38.61,38.58,38.6,19377.635928416734,24.0637,24.0762,24.0575,24.07,19377.6359
2010-10-25 15:15:00,38.6,38.62,38.59,38.6,17211.90014818192,24.07,24.0824,24.0637,24.07,17211.9001
2010-10-25 15:20:00,38.61,38.65,38.6,38.64,35905.61951441924,24.0762,24.1012,24.07,24.0949,35905.6195
2010-10-25 15:25:00,38.65,38.68,38.65,38.66,32030.092328735893,24.1012,24.1199,24.1012,24.1074,32030.0923
2010-10-25 15:30:00,38.67,38.68,38.65,38.65,22455.260458224097,24.1136,24.1199,24.1012,24.1012,22455.2605
2010-10-25 15:35:00,38.65,38.65,38.59,38.6,110794.48307306509,24.1012,24.1012,24.0637,24.07,110794.4831
2010-10-25 15:40:00,38.59,38.66,38.57,38.65,81272.0848056537,24.0637,24.1074,24.0513,24.1012,81272.0848
2010-10-25 15:45:00,38.65,38.65,38.56,38.61,192066.5678787188,24.1012,24.1012,24.045,24.0762,192066.5679
2010-10-25 15:50:00,38.6,38.64,38.56,38.62,176792.43132337855,24.07,24.0949,24.045,24.0824,176792.4313
2010-10-25 15:55:00,38.62,38.64,38.59,38.6,200615.52490596147,24.0824,24.0949,24.0637,24.07,200615.5249
2010-10-26 09:30:00,38.42,38.51,38.19,38.25,55853.18591131882,23.9577,24.0139,23.8143,23.8517,55853.1859
2010-10-26 09:35:00,38.26,38.28,38.15,38.2,91188.87495725522,23.858,23.8704,23.7894,23.8205,91188.875
2010-10-26 09:40:00,38.19,38.21,38.14,38.16,62008.43497093354,23.8143,23.8268,23.7831,23.7956,62008.435
2010-10-26 09:45:00,38.15,38.22,38.12,38.21,82183.97355522626,23.7894,23.833,23.7707,23.8268,82183.9736
2010-10-26 09:50:00,38.2,38.21,38.17,38.19,52547.58919411832,23.8205,23.8268,23.8018,23.8143,52547.5892
2010-10-26 09:55:00,38.2,38.21,38.19,38.2,108172.802918044,23.8205,23.8268,23.8143,23.8205,108172.8029
2010-10-26 10:00:00,38.21,38.32,38.21,38.29,80930.12652456401,23.8268,23.8954,23.8268,23.8767,80930.1265
2010-10-26 10:05:00,38.3,38.37,38.29,38.36,56195.14419240853,23.8829,23.9266,23.8767,23.9203,56195.1442
2010-10-26 10:10:00,38.36,38.42,38.36,38.4,25646.87108172803,23.9203,23.9577,23.9203,23.9453,25646.8711
2010-10-26 10:15:00,38.4,38.5,38.4,38.5,47076.256696683005,23.9453,24.0076,23.9453,24.0076,47076.2567
2010-10-26 10:20:00,38.51,38.55,38.49,38.54,49355.97857061439,24.0139,24.0388,24.0014,24.0326,49355.9786
2010-10-26 10:25:00,38.55,38.57,38.49,38.51,49241.99247691782,24.0388,24.0513,24.0014,24.0139,49241.9925
2010-10-26 10:30:00,38.51,38.54,38.5,38.52,26900.71811239029,24.0139,24.0326,24.0076,24.0201,26900.7181
2010-10-26 10:35:00,38.52,38.53,38.5,38.52,21885.32998974125,24.0201,24.0263,24.0076,24.0201,21885.33
2010-10-26 10:40:00,38.52,38.55,38.49,38.5,43314.71560469623,24.0201,24.0388,24.0014,24.0076,43314.7156
2010-10-26 10:45:00,38.5,38.5,38.44,38.44,49697.93685170409,24.0076,24.0076,23.9702,23.9702,49697.9369
2010-10-26 10:50:00,38.45,38.47,38.43,38.44,31118.203579163343,23.9764,23.9889,23.964,23.9702,31118.2036
2010-10-26 10:55:00,38.44,38.52,38.44,38.52,40465.063262282005,23.9702,24.0201,23.9702,24.0201,40465.0633
2010-10-26 11:00:00,38.51,38.63,38.51,38.56,63832.21247007865,24.0139,24.0887,24.0139,24.045,63832.2125
2010-10-26 11:05:00,38.56,38.57,38.51,38.54,34309.81420266727,24.045,24.0513,24.0139,24.0326,34309.8142
2010-10-26 11:10:00,38.55,38.58,38.55,38.57,57676.963410463926,24.0388,24.0575,24.0388,24.0513,57676.9634
2010-10-26 11:15:00,38.56,38.59,38.56,38.59,35107.71685854326,24.045,24.0637,24.045,24.0637,35107.7169
2010-10-26 11:20:00,38.59,38.63,38.57,38.61,39553.17451270945,24.0637,24.0887,24.0513,24.0762,39553.1745
2010-10-26 11:25:00,38.62,38.66,38.61,38.65,39667.16060640602,24.0824,24.1074,24.0762,24.1012,39667.1606
2010-10-26 11:30:00,38.65,38.65,38.61,38.61,25988.82936281773,24.1012,24.1012,24.0762,24.0762,25988.8294
2010-10-26 11:35:00,38.63,38.63,38.61,38.62,18921.69155363046,24.0887,24.0887,24.0762,24.0824,18921.6916
2010-10-26 11:40:00,38.62,38.62,38.6,38.61,4787.415935255899,24.0824,24.0824,24.07,24.0762,4787.4159
2010-10-26 11:45:00,38.6,38.62,38.6,38.6,12310.498119229454,24.07,24.0824,24.07,24.07,12310.4981
2010-10-26 11:50:00,38.6,38.62,38.6,38.61,8206.998746152969,24.07,24.0824,24.07,24.0762,8206.9987
2010-10-26 11:55:00,38.61,38.62,38.6,38.62,15274.136555340248,24.0762,24.0824,24.07,24.0824,15274.1366
2010-10-26 12:00:00,38.62,38.62,38.6,38.61,19149.6637410236,24.0824,24.0824,24.07,24.0762,19149.6637
2010-10-26 12:05:00,38.61,38.62,38.6,38.62,29294.42608001824,24.0762,24.0824,24.07,24.0824,29294.4261
2010-10-26 12:10:00,38.61,38.67,38.61,38.67,40237.091074888864,24.0762,24.1136,24.0762,24.1136,40237.0911
2010-10-26 12:15:00,38.67,38.69,38.65,38.65,20289.524677989284,24.1136,24.1261,24.1012,24.1012,20289.5247
2010-10-26 12:20:00,38.65,38.7,38.65,38.69,36019.60560811581,24.1012,24.1323,24.1012,24.1261,36019.6056
2010-10-26 12:25:00,38.69,38.7,38.67,38.67,11398.609369656902,24.1261,24.1323,24.1136,24.1136,11398.6094
2010-10-26 12:30:00,38.67,38.71,38.66,38.67,18237.77499145104,24.1136,24.1386,24.1074,24.1136,18237.775
2010-10-26 12:35:00,38.68,38.69,38.67,38.68,12082.525931836317,24.1199,24.1261,24.1136,24.1199,12082.5259
2010-10-26 12:40:00,38.68,38.7,38.65,38.69,48558.0759147384,24.1199,24.1323,24.1012,24.1261,48558.0759
2010-10-26 12:45:00,38.69,38.72,38.68,38.71,56423.116379801664,24.1261,24.1448,24.1199,24.1386,56423.1164
2010-10-26 12:50:00,38.71,38.72,38.7,38.71,15160.15046164368,24.1386,24.1448,24.1323,24.1386,15160.1505
2010-10-26 12:55:00,38.71,38.72,38.68,38.68,31688.13404764619,24.1386,24.1448,24.1199,24.1199,31688.134
2010-10-26 13:00:00,38.69,38.74,38.68,38.74,39781.14670010259,24.1261,24.1573,24.1199,24.1573,39781.1467
2010-10-26 13:05:00,38.74,38.76,38.73,38.76,33397.92545309472,24.1573,24.1698,24.151,24.1698,33397.9255
2010-10-26 13:10:00,38.76,38.79,38.74,38.77,66567.8787187963,24.1698,24.1885,24.1573,24.176,66567.8787
2010-10-26 13:15:00,38.77,38.81,38.75,38.76,51635.70044454576,24.176,24.2009,24.1635,24.1698,51635.7004
2010-10-26 13:20:00,38.76,38.78,38.75,38.77,36133.59170181238,24.1698,24.1822,24.1635,24.176,36133.5917
2010-10-26 13:25:00,38.79,38.79,38.74,38.74,54029.40841217372,24.1885,24.1885,24.1573,24.1573,54029.4084
2010-10-26 13:30:00,38.74,38.75,38.72,38.72,33739.88373418443,24.1573,24.1635,24.1448,24.1448,33739.8837
2010-10-26 13:35:00,38.72,38.75,38.72,38.75,36133.59170181238,24.1448,24.1635,24.1448,24.1635,36133.5917
2010-10-26 13:40:00,38.75,38.78,38.74,38.77,22227.28827083096,24.1635,24.1822,24.1573,24.176,22227.2883
2010-10-26 13:45:00,38.76,38.77,38.73,38.75,66567.8787187963,24.1698,24.176,24.151,24.1635,66567.8787
2010-10-26 13:50:00,38.75,38.77,38.72,38.74,95976.29089251113,24.1635,24.176,24.1448,24.1573,95976.2909
2010-10-26 13:55:00,38.74,38.75,38.71,38.72,45480.45138493104,24.1573,24.1635,24.1386,24.1448,45480.4514
2010-10-26 14:00:00,38.72,38.77,38.72,38.72,51179.75606975949,24.1448,24.176,24.1448,24.1448,51179.7561
2010-10-26 14:05:00,38.72,38.75,38.72,38.72,73976.97480907329,24.1448,24.1635,24.1448,24.1448,73976.9748
2010-10-26 14:10:00,38.72,38.76,38.72,38.75,37273.45263877807,24.1448,24.1698,24.1448,24.1635,37273.4526
2010-10-26 14:15:00,38.75,38.75,38.72,38.74,26330.787643907443,24.1635,24.1635,24.1448,24.1573,26330.7876
2010-10-26 14:20:00,38.74,38.76,38.71,38.71,25646.87108172803,24.1573,24.1698,24.1386,24.1386,25646.8711
2010-10-26 14:25:00,38.7,38.73,38.69,38.73,42972.75732360652,24.1323,24.151,24.1261,24.151,42972.7573
2010-10-26 14:30:00,38.74,38.74,38.72,38.72,71583.26684144535,24.1573,24.1573,24.1448,24.1448,71583.2668
2010-10-26 14:35:00,38.72,38.76,38.72,38.74,78536.41855693606,24.1448,24.1698,24.1448,24.1573,78536.4186
2010-10-26 14:40:00,38.73,38.74,38.72,38.72,19947.56639689958,24.151,24.1573,24.1448,24.1448,19947.5664
2010-10-26 14:45:00,38.72,38.73,38.71,38.72,46734.2984155933,24.1448,24.151,24.1386,24.1448,46734.2984
2010-10-26 14:50:00,38.72,38.78,38.72,38.75,63490.25418898895,24.1448,24.1822,24.1448,24.1635,63490.2542
2010-10-26 14:55:00,38.75,38.79,38.73,38.79,63490.25418898895,24.1635,24.1885,24.151,24.1885,63490.2542
2010-10-26 15:00:00,38.79,38.79,38.77,38.79,46734.2984155933,24.1885,24.1885,24.176,24.1885,46734.2984
2010-10-26 15:05:00,38.79,38.81,38.77,38.8,48330.10372734527,24.1885,24.2009,24.176,24.1947,48330.1037
2010-10-26 15:10:00,38.8,38.82,38.76,38.76,49583.95075800752,24.1947,24.2072,24.1698,24.1698,49583.9508
2010-10-26 15:15:00,38.76,38.82,38.75,38.81,107602.87244956115,24.1698,24.2072,24.1635,24.2009,107602.8724
2010-10-26 15:20:00,38.81,38.82,38.78,38.78,65086.059500740914,24.2009,24.2072,24.1822,24.1822,65086.0595
2010-10-26 15:25:00,38.78,38.79,38.75,38.76,37501.424826171205,24.1822,24.1885,24.1635,24.1698,37501.4248
2010-10-26 15:30:00,38.76,38.79,38.74,38.79,67593.75356206542,24.1698,24.1885,24.1573,24.1885,67593.7536
2010-10-26 15:35:00,38.79,38.79,38.78,38.79,48558.0759147384,24.1885,24.1885,24.1822,24.1885,48558.0759
2010-10-26 15:40:00,38.79,38.79,38.79,38.79,33283.93935939815,24.1885,24.1885,24.1885,24.1885,33283.9394
2010-10-26 15:45:00,38.79,38.79,38.72,38.78,112276.30229112048,24.1885,24.1885,24.1448,24.1822,112276.3023
2010-10-26 15:50:00,38.77,38.77,38.72,38.72,82183.97355522626,24.176,24.176,24.1448,24.1448,82183.9736
2010-10-26 15:55:00,38.72,38.78,38.72,38.77,174854.66773053686,24.1448,24.1822,24.1448,24.176,174854.6677
2010-10-27 09:30:00,38.98,39.25,38.79,39.13,171207.11273224666,24.3069,24.4753,24.1885,24.4005,171207.1127
2010-10-27 09:35:00,39.14,39.14,38.88,38.92,158098.71195714123,24.4067,24.4067,24.2446,24.2695,158098.712
2010-10-27 09:40:00,38.92,38.96,38.87,38.88,95862.30479881454,24.2695,24.2945,24.2383,24.2446,95862.3048
2010-10-27 09:45:00,38.89,38.93,38.78,38.79,107716.85854325772,24.2508,24.2758,24.1822,24.1885,107716.8585
2010-10-27 09:50:00,38.79,38.82,38.77,38.79,54941.29716174627,24.1885,24.2072,24.176,24.1885,54941.2972
2010-10-27 09:55:00,38.79,38.86,38.79,38.83,47874.159352558985,24.1885,24.2321,24.1885,24.2134,47874.1594
2010-10-27 10:00:00,38.84,38.87,38.66,38.72,71355.29465405221,24.2196,24.2383,24.1074,24.1448,71355.2947
2010-10-27 10:05:00,38.72,38.72,38.68,38.68,61780.46278354041,24.1448,24.1448,24.1199,24.1199,61780.4628
2010-10-27 10:10:00,38.67,38.69,38.64,38.65,44454.57654166192,24.1136,24.1261,24.0949,24.1012,44454.5765
2010-10-27 10:15:00,38.65,38.69,38.65,38.69,28610.509517838826,24.1012,24.1261,24.1012,24.1261,28610.5095
2010-10-27 10:20:00,38.69,38.72,38.65,38.65,41262.96591815799,24.1261,24.1448,24.1012,24.1012,41262.9659
2010-10-27 10:25:00,38.66,38.67,38.6,38.64,50381.85341388351,24.1074,24.1136,24.07,24.0949,50381.8534
2010-10-27 10:30:00,38.63,38.64,38.56,38.57,53687.450131084006,24.0887,24.0949,24.045,24.0513,53687.4501
2010-10-27 10:35:00,38.57,38.57,38.51,38.54,30434.28701698393,24.0513,24.0513,24.0139,24.0326,30434.287
2010-10-27 10:40:00,38.54,38.57,38.49,38.52,43314.71560469623,24.0326,24.0513,24.0014,24.0201,43314.7156
2010-10-27 10:45:00,38.52,38.65,38.5,38.63,81956.00136783313,24.0201,24.1012,24.0076,24.0887,81956.0014
2010-10-27 10:50:00,38.64,38.65,38.57,38.63,36931.49435768836,24.0949,24.1012,24.0513,24.0887,36931.4944
2010-10-27 10:55:00,38.62,38.63,38.58,38.59,41490.938105551126,24.0824,24.0887,24.0575,24.0637,41490.9381
2010-10-27 11:00:00,38.6,38.64,38.57,38.62,44682.54872905506,24.07,24.0949,24.0513,24.0824,44682.5487
2010-10-27 11:05:00,38.62,38.66,38.57,38.65,51635.70044454576,24.0824,24.1074,24.0513,24.1012,51635.7004
2010-10-27 11:10:00,38.65,38.68,38.63,38.65,52547.58919411832,24.1012,24.1199,24.0887,24.1012,52547.5892
2010-10-27 11:15:00,38.65,38.7,38.64,38.7,50039.8951327938,24.1012,24.1323,24.0949,24.1323,50039.8951
2010-10-27 11:20:00,38.7,38.75,38.69,38.73,52205.63091302861,24.1323,24.1635,24.1261,24.151,52205.6309
2010-10-27 11:25:00,38.73,38.79,38.7,38.71,38641.2857631369,24.151,24.1885,24.1323,24.1386,38641.2858
2010-10-27 11:30:00,38.71,38.72,38.67,38.7,40465.063262282005,24.1386,24.1448,24.1136,24.1323,40465.0633
2010-10-27 11:35:00,38.7,38.75,38.69,38.74,23139.17702040352,24.1323,24.1635,24.1261,24.1573,23139.177
2010-10-27 11:40:00,38.73,38.79,38.73,38.74,13678.331243588282,24.151,24.1885,24.151,24.1573,13678.3312
2010-10-27 11:45:00,38.73,38.75,38.73,38.74,12196.512025532886,24.151,24.1635,24.151,24.1573,12196.512
2010-10-27 11:50:00,38.75,38.77,38.73,38.74,19263.649834720163,24.1635,24.176,24.151,24.1573,19263.6498
2010-10-27 11:55:00,38.74,38.75,38.72,38.75,16527.98358600251,24.1573,24.1635,24.1448,24.1635,16527.9836
2010-10-27 12:00:00,38.74,38.76,38.7,38.71,28040.57904935598,24.1573,24.1698,24.1323,24.1386,28040.579
2010-10-27 12:05:00,38.71,38.75,38.71,38.74,22341.27436452753,24.1386,24.1635,24.1386,24.1573,22341.2744
2010-10-27 12:10:00,38.74,38.78,38.74,38.78,10258.748432691213,24.1573,24.1822,24.1573,24.1822,10258.7484
2010-10-27 12:15:00,38.78,38.79,38.75,38.76,14134.27561837456,24.1822,24.1885,24.1635,24.1698,14134.2756
2010-10-27 12:20:00,38.75,38.77,38.73,38.76,10030.776245298071,24.1635,24.176,24.151,24.1698,10030.7762
2010-10-27 12:25:00,38.76,38.77,38.74,38.76,16527.98358600251,24.1698,24.176,24.1573,24.1698,16527.9836
2010-10-27 12:30:00,38.75,38.81,38.75,38.79,32486.03670352217,24.1635,24.2009,24.1635,24.1885,32486.0367
2010-10-27 12:35:00,38.79,38.82,38.79,38.79,33055.96717200502,24.1885,24.2072,24.1885,24.1885,33055.9672
2010-10-27 12:40:00,38.8,38.8,38.73,38.74,30092.32873589422,24.1947,24.1947,24.151,24.1573,30092.3287
2010-10-27 12:45:00,38.74,38.81,38.74,38.79,32714.00889091531,24.1573,24.2009,24.1573,24.1885,32714.0089
2010-10-27 12:50:00,38.8,38.82,38.79,38.79,26672.74592499715,24.1947,24.2072,24.1885,24.1885,26672.7459
2010-10-27 12:55:00,38.8,38.81,38.79,38.79,13222.386868802008,24.1947,24.2009,24.1885,24.1885,13222.3869
2010-10-27 13:00:00,38.8,38.86,38.79,38.84,34537.78639006041,24.1947,24.2321,24.1885,24.2196,34537.7864
2010-10-27 13:05:00,38.84,38.84,38.83,38.84,4331.471560469623,24.2196,24.2196,24.2134,24.2196,4331.4716
2010-10-27 13:10:00,38.84,38.84,38.75,38.76,45708.42357232418,24.2196,24.2196,24.1635,24.1698,45708.4236
2010-10-27 13:15:00,38.75,38.75,38.69,38.72,36931.49435768836,24.1635,24.1635,24.1261,24.1448,36931.4944
2010-10-27 13:20:00,38.72,38.75,38.72,38.75,15160.15046164368,24.1448,24.1635,24.1448,24.1635,15160.1505
2010-10-27 13:25:00,38.75,38.78,38.74,38.77,15730.080930126524,24.1635,24.1822,24.1573,24.176,15730.0809
2010-10-27 13:30:00,38.77,38.78,38.77,38.78,18009.802804057905,24.176,24.1822,24.176,24.1822,18009.8028
2010-10-27 13:35:00,38.77,38.81,38.77,38.81,27356.662487176563,24.176,24.2009,24.176,24.2009,27356.6625
2010-10-27 13:40:00,38.81,38.86,38.81,38.86,27812.60686196284,24.2009,24.2321,24.2009,24.2321,27812.6069
2010-10-27 13:45:00,38.86,38.86,38.81,38.82,53459.47794369087,24.2321,24.2321,24.2009,24.2072,53459.4779
2010-10-27 13:50:00,38.83,38.83,38.81,38.82,29750.37045480452,24.2134,24.2134,24.2009,24.2072,29750.3705
2010-10-27 13:55:00,38.82,38.85,38.82,38.84,21315.399521258405,24.2072,24.2259,24.2072,24.2196,21315.3995
2010-10-27 14:00:00,38.84,38.85,38.82,38.83,40123.10498119229,24.2196,24.2259,24.2072,24.2134,40123.105
2010-10-27 14:05:00,38.83,38.86,38.83,38.85,53459.47794369087,24.2134,24.2321,24.2134,24.2259,53459.4779
2010-10-27 14:10:00,38.85,38.86,38.85,38.85,13678.331243588282,24.2259,24.2321,24.2259,24.2259,13678.3312
2010-10-27 14:15:00,38.86,38.86,38.82,38.82,45822.40966602074,24.2321,24.2321,24.2072,24.2072,45822.4097
2010-10-27 14:20:00,38.81,38.83,38.81,38.82,23481.135301493217,24.2009,24.2134,24.2009,24.2072,23481.1353
2010-10-27 14:25:00,38.82,38.85,38.82,38.85,20403.51077168585,24.2072,24.2259,24.2072,24.2259,20403.5108
2010-10-27 14:30:00,38.84,38.86,38.84,38.86,18237.77499145104,24.2196,24.2321,24.2196,24.2321,18237.775
2010-10-27 14:35:00,38.86,38.93,38.85,38.93,57790.94950416049,24.2321,24.2758,24.2259,24.2758,57790.9495
2010-10-27 14:40:00,38.93,38.95,38.91,38.94,57904.93559785706,24.2758,24.2882,24.2633,24.282,57904.9356
2010-10-27 14:45:00,38.93,38.94,38.93,38.93,22113.30217713439,24.2758,24.282,24.2758,24.2758,22113.3022
2010-10-27 14:50:00,38.94,38.98,38.93,38.97,34879.74467115012,24.282,24.3069,24.2758,24.3007,34879.7447
2010-10-27 14:55:00,38.98,39.03,38.97,39.01,67137.80918727916,24.3069,24.3381,24.3007,24.3256,67137.8092
2010-10-27 15:00:00,39.0,39.0,38.95,38.96,96774.19354838708,24.3194,24.3194,24.2882,24.2945,96774.1935
2010-10-27 15:05:00,38.96,39.0,38.96,38.99,23367.14920779665,24.2945,24.3194,24.2945,24.3132,23367.1492
2010-10-27 15:10:00,38.99,39.0,38.99,38.99,43314.71560469623,24.3132,24.3194,24.3132,24.3132,43314.7156
2010-10-27 15:15:00,38.99,39.02,38.99,39.01,39211.21623161974,24.3132,24.3319,24.3132,24.3256,39211.2162
2010-10-27 15:20:00,39.01,39.02,38.99,39.01,64174.17075116836,24.3256,24.3319,24.3132,24.3256,64174.1708
2010-10-27 15:25:00,39.01,39.03,39.0,39.03,123332.95337968768,24.3256,24.3381,24.3194,24.3381,123332.9534
2010-10-27 15:30:00,39.02,39.07,39.02,39.07,76370.68277670124,24.3319,24.3631,24.3319,24.3631,76370.6828
2010-10-27 15:35:00,39.07,39.13,39.07,39.11,112846.23275960331,24.3631,24.4005,24.3631,24.388,112846.2328
2010-10-27 15:40:00,39.12,39.15,39.12,39.15,55853.18591131882,24.3942,24.4129,24.3942,24.4129,55853.1859
2010-10-27 15:45:00,39.14,39.19,39.09,39.09,205858.8852160037,24.4067,24.4379,24.3755,24.3755,205858.8852
2010-10-27 15:50:00,39.1,39.19,39.1,39.19,100535.73464037388,24.3818,24.4379,24.3818,24.4379,100535.7346
2010-10-27 15:55:00,39.19,39.21,39.18,39.2,167331.58554656332,24.4379,24.4504,24.4317,24.4441,167331.5855
2010-10-28 09:30:00,39.26,39.27,39.09,39.12,64516.12903225807,24.4815,24.4878,24.3755,24.3942,64516.129
2010-10-28 09:35:00,39.13,39.25,39.07,39.23,62350.393252023256,24.4005,24.4753,24.3631,24.4628,62350.3933
2010-10-28 09:40:00,39.23,39.23,39.07,39.15,69759.48934230024,24.4628,24.4628,24.3631,24.4129,69759.4893
2010-10-28 09:45:00,39.15,39.16,39.12,39.12,22341.27436452753,24.4129,24.4192,24.3942,24.3942,22341.2744
2010-10-28 09:50:00,39.11,39.17,39.11,39.17,21201.41342756184,24.388,24.4254,24.388,24.4254,21201.4134
2010-10-28 09:55:00,39.17,39.2,39.15,39.18,46392.34013450359,24.4254,24.4441,24.4129,24.4317,46392.3401
2010-10-28 10:00:00,39.18,39.21,39.16,39.16,31916.10623503933,24.4317,24.4504,24.4192,24.4192,31916.1062
2010-10-28 10:05:00,39.16,39.18,39.08,39.08,32827.99498461188,24.4192,24.4317,24.3693,24.3693,32827.995
2010-10-28 10:10:00,39.08,39.08,39.0,39.01,51293.74216345606,24.3693,24.3693,24.3194,24.3256,51293.7422
2010-10-28 10:15:00,39.01,39.01,38.95,38.99,37159.4665450815,24.3256,24.3256,24.2882,24.3132,37159.4665
2010-10-28 10:20:00,38.99,39.02,38.96,38.96,31232.18967285992,24.3132,24.3319,24.2945,24.2945,31232.1897
2010-10-28 10:25:00,38.95,38.95,38.85,38.87,47988.14544625556,24.2882,24.2882,24.2259,24.2383,47988.1454
2010-10-28 10:30:00,38.87,38.89,38.85,38.86,71355.29465405221,24.2383,24.2508,24.2259,24.2321,71355.2947
2010-10-28 10:35:00,38.86,38.86,38.77,38.78,60184.65747178844,24.2321,24.2321,24.176,24.1822,60184.6575
2010-10-28 10:40:00,38.78,38.78,38.76,38.78,28040.57904935598,24.1822,24.1822,24.1698,24.1822,28040.579
2010-10-28 10:45:00,38.78,38.78,38.74,38.78,24165.05186367264,24.1822,24.1822,24.1573,24.1822,24165.0519
2010-10-28 10:50:00,38.78,38.79,38.76,38.76,23823.09358258293,24.1822,24.1885,24.1698,24.1698,23823.0936
2010-10-28 10:55:00,38.75,38.76,38.74,38.74,23595.121395189788,24.1635,24.1698,24.1573,24.1573,23595.1214
2010-10-28 11:00:00,38.75,38.8,38.74,38.77,31346.17576655648,24.1635,24.1947,24.1573,24.176,31346.1758
2010-10-28 11:05:00,38.78,38.79,38.75,38.79,20403.51077168585,24.1822,24.1885,24.1635,24.1885,20403.5108
2010-10-28 11:10:00,38.79,38.79,38.78,38.79,20859.45514647213,24.1885,24.1885,24.1822,24.1885,20859.4551
2010-10-28 11:15:00,38.79,38.79,38.72,38.74,20745.469052775563,24.1885,24.1885,24.1448,24.1573,20745.4691
2010-10-28 11:20:00,38.73,38.8,38.73,38.8,17325.886241878492,24.151,24.1947,24.151,24.1947,17325.8862
2010-10-28 11:25:00,38.8,38.82,38.8,38.8,21429.385614954976,24.1947,24.2072,24.1947,24.1947,21429.3856
2010-10-28 11:30:00,38.8,38.81,38.79,38.8,20175.53858429272,24.1947,24.2009,24.1885,24.1947,20175.5386
2010-10-28 11:35:00,38.79,38.84,38.79,38.83,19149.6637410236,24.1885,24.2196,24.1885,24.2134,19149.6637
2010-10-28 11:40:00,38.83,38.85,38.83,38.85,9118.88749572552,24.2134,24.2259,24.2134,24.2259,9118.8875
2010-10-28 11:45:00,38.85,38.86,38.84,38.85,17439.87233557506,24.2259,24.2321,24.2196,24.2259,17439.8723
2010-10-28 11:50:00,38.85,38.87,38.85,38.86,21771.343896044684,24.2259,24.2383,24.2259,24.2321,21771.3439
2010-10-28 11:55:00,38.86,38.88,38.86,38.87,19149.6637410236,24.2321,24.2446,24.2321,24.2383,19149.6637
2010-10-28 12:00:00,38.87,38.87,38.77,38.79,31688.13404764619,24.2383,24.2383,24.176,24.1885,31688.134
2010-10-28 12:05:00,38.79,38.84,38.79,38.8,18465.74717884418,24.1885,24.2196,24.1885,24.1947,18465.7472
2010-10-28 12:10:00,38.81,38.85,38.79,38.79,26102.815456514305,24.2009,24.2259,24.1885,24.1885,26102.8155
2010-10-28 12:15:00,38.79,38.84,38.79,38.84,8206.998746152969,24.1885,24.2196,24.1885,24.2196,8206.9987
2010-10-28 12:20:00,38.84,38.85,38.82,38.83,23367.14920779665,24.2196,24.2259,24.2072,24.2134,23367.1492
2010-10-28 12:25:00,38.83,38.84,38.79,38.79,25304.91280063832,24.2134,24.2196,24.1885,24.1885,25304.9128
2010-10-28 12:30:00,38.79,38.8,38.77,38.8,16186.0253049128,24.1885,24.1947,24.176,24.1947,16186.0253
2010-10-28 12:35:00,38.8,38.8,38.78,38.79,19149.6637410236,24.1947,24.1947,24.1822,24.1885,19149.6637
2010-10-28 12:40:00,38.79,38.83,38.78,38.83,10144.762338994642,24.1885,24.2134,24.1822,24.2134,10144.7623
2010-10-28 12:45:00,38.83,38.84,38.8,38.81,11854.553744443176,24.2134,24.2196,24.1947,24.2009,11854.5537
2010-10-28 12:50:00,38.81,38.85,38.81,38.85,9004.901402028952,24.2009,24.2259,24.2009,24.2259,9004.9014
2010-10-28 12:55:00,38.85,38.85,38.79,38.79,19947.56639689958,24.2259,24.2259,24.1885,24.1885,19947.5664
2010-10-28 13:00:00,38.79,38.84,38.76,38.84,20745.469052775563,24.1885,24.2196,24.1698,24.2196,20745.4691
2010-10-28 13:05:00,38.84,38.87,38.84,38.87,17553.85842927163,24.2196,24.2383,24.2196,24.2383,17553.8584
2010-10-28 13:10:00,38.86,38.91,38.86,38.9,20289.524677989284,24.2321,24.2633,24.2321,24.2571,20289.5247
2010-10-28 13:15:00,38.91,38.98,38.9,38.9,48900.034195828106,24.2633,24.3069,24.2571,24.2571,48900.0342
2010-10-28 13:20:00,38.9,38.91,38.87,38.87,13450.359056195144,24.2571,24.2633,24.2383,24.2383,13450.3591
2010-10-28 13:25:00,38.87,38.88,38.86,38.87,25988.82936281773,24.2383,24.2446,24.2321,24.2383,25988.8294
2010-10-28 13:30:00,38.87,38.91,38.87,38.89,25874.843269121167,24.2383,24.2633,24.2383,24.2508,25874.8433
2010-10-28 13:35:00,38.89,38.91,38.88,38.89,16983.927960788784,24.2508,24.2633,24.2446,24.2508,16983.928
2010-10-28 13:40:00,38.89,38.9,38.85,38.86,35791.63342072268,24.2508,24.2571,24.2259,24.2321,35791.6334
2010-10-28 13:45:00,38.85,38.86,38.82,38.86,30206.31482959079,24.2259,24.2321,24.2072,24.2321,30206.3148
2010-10-28 13:50:00,38.86,38.89,38.86,38.88,18465.74717884418,24.2321,24.2508,24.2321,24.2446,18465.7472
2010-10-28 13:55:00,38.89,38.93,38.89,38.91,14932.178274250542,24.2508,24.2758,24.2508,24.2633,14932.1783
2010-10-28 14:00:00,38.91,38.92,38.9,38.92,21201.41342756184,24.2633,24.2695,24.2571,24.2695,21201.4134
2010-10-28 14:05:00,38.93,38.97,38.92,38.94,16527.98358600251,24.2758,24.3007,24.2695,24.282,16527.9836
2010-10-28 14:10:00,38.95,38.97,38.95,38.96,15844.067023823094,24.2882,24.3007,24.2882,24.2945,15844.067
2010-10-28 14:15:00,38.97,38.98,38.93,38.93,24962.954519548617,24.3007,24.3069,24.2758,24.2758,24962.9545
2010-10-28 14:20:00,38.93,38.97,38.92,38.97,21543.371708651543,24.2758,24.3007,24.2695,24.3007,21543.3717
2010-10-28 14:25:00,38.98,38.99,38.94,38.96,23481.135301493217,24.3069,24.3132,24.282,24.2945,23481.1353
2010-10-28 14:30:00,38.96,38.99,38.95,38.97,23139.17702040352,24.2945,24.3132,24.2882,24.3007,23139.177
2010-10-28 14:35:00,38.98,39.0,38.94,38.99,20745.469052775563,24.3069,24.3194,24.282,24.3132,20745.4691
2010-10-28 14:40:00,38.99,39.01,38.95,39.0,26900.71811239029,24.3132,24.3256,24.2882,24.3194,26900.7181
2010-10-28 14:45:00,39.0,39.04,38.99,39.01,31916.10623503933,24.3194,24.3444,24.3132,24.3256,31916.1062
2010-10-28 14:50:00,39.02,39.03,39.01,39.03,26444.773737604013,24.3319,24.3381,24.3256,24.3381,26444.7737
2010-10-28 14:55:00,39.03,39.04,39.02,39.02,15160.15046164368,24.3381,24.3444,24.3319,24.3319,15160.1505
2010-10-28 15:00:00,39.02,39.03,39.0,39.01,19947.56639689958,24.3319,24.3381,24.3194,24.3256,19947.5664
2010-10-28 15:05:00,39.02,39.05,39.02,39.03,16072.039211216232,24.3319,24.3506,24.3319,24.3381,16072.0392
2010-10-28 15:10:00,39.02,39.04,39.0,39.0,21315.399521258405,24.3319,24.3444,24.3194,24.3194,21315.3995
2010-10-28 15:15:00,39.0,39.0,38.93,38.93,26558.75983130058,24.3194,24.3194,24.2758,24.2758,26558.7598
2010-10-28 15:20:00,38.93,38.93,38.89,38.9,43086.74341730309,24.2758,24.2758,24.2508,24.2571,43086.7434
2010-10-28 15:25:00,38.89,38.92,38.87,38.9,38641.2857631369,24.2508,24.2695,24.2383,24.2571,38641.2858
2010-10-28 15:30:00,38.91,38.98,38.9,38.97,71925.22512253505,24.2633,24.3069,24.2571,24.3007,71925.2251
2010-10-28 15:35:00,38.97,39.02,38.95,38.99,45708.42357232418,24.3007,24.3319,24.2882,24.3132,45708.4236
2010-10-28 15:40:00,38.99,39.02,38.99,39.01,36589.536076598655,24.3132,24.3319,24.3132,24.3256,36589.5361
2010-10-28 15:45:00,39.01,39.04,39.0,39.01,79334.32121281204,24.3256,24.3444,24.3194,24.3256,79334.3212
2010-10-28 15:50:00,39.01,39.02,38.97,38.97,238572.8941069189,24.3256,24.3319,24.3007,24.3007,238572.8941
2010-10-28 15:55:00,38.97,38.98,38.92,38.93,241536.5325430297,24.3007,24.3069,24.2695,24.2758,241536.5325
2010-10-29 09:30:00,38.84,38.84,38.71,38.84,37843.38310726092,24.2196,24.2196,24.1386,24.2196,37843.3831
2010-10-29 09:35:00,38.85,38.88,38.72,38.77,44568.56263535849,24.2259,24.2446,24.1448,24.176,44568.5626
2010-10-29 09:40:00,38.77,38.87,38.77,38.85,18123.788897754475,24.176,24.2383,24.176,24.2259,18123.7889
2010-10-29 09:45:00,38.87,38.95,38.85,38.95,15844.067023823094,24.2383,24.2882,24.2259,24.2882,15844.067
2010-10-29 09:50:00,38.95,39.0,38.89,38.93,22797.218739313805,24.2882,24.3194,24.2508,24.2758,22797.2187
2010-10-29 09:55:00,38.93,38.93,38.85,38.86,32144.078422432463,24.2758,24.2758,24.2259,24.2321,32144.0784
2010-10-29 10:00:00,38.86,38.94,38.85,38.93,23595.121395189788,24.2321,24.282,24.2259,24.2758,23595.1214
2010-10-29 10:05:00,38.93,39.03,38.93,39.01,33397.92545309472,24.2758,24.3381,24.2758,24.3256,33397.9255
2010-10-29 10:10:00,39.01,39.02,39.0,39.01,18009.802804057905,24.3256,24.3319,24.3194,24.3256,18009.8028
2010-10-29 10:15:00,39.01,39.03,39.0,39.01,18465.74717884418,24.3256,24.3381,24.3194,24.3256,18465.7472
2010-10-29 10:20:00,39.01,39.07,39.01,39.06,11854.553744443176,24.3256,24.3631,24.3256,24.3568,11854.5537
2010-10-29 10:25:00,39.07,39.12,39.04,39.04,35107.71685854326,24.3631,24.3942,24.3444,24.3444,35107.7169
2010-10-29 10:30:00,39.05,39.05,39.0,39.0,14362.247805767696,24.3506,24.3506,24.3194,24.3194,14362.2478
2010-10-29 10:35:00,39.0,39.02,39.0,39.0,15274.136555340248,24.3194,24.3319,24.3194,24.3194,15274.1366
2010-10-29 10:40:00,39.0,39.04,39.0,39.01,31574.147953949618,24.3194,24.3444,24.3194,24.3256,31574.148
2010-10-29 10:45:00,39.01,39.01,38.96,39.0,18009.802804057905,24.3256,24.3256,24.2945,24.3194,18009.8028
2010-10-29 10:50:00,39.0,39.0,38.97,39.0,21543.371708651543,24.3194,24.3194,24.3007,24.3194,21543.3717
2010-10-29 10:55:00,39.0,39.06,39.0,39.05,24848.968425852046,24.3194,24.3568,24.3194,24.3506,24848.9684
2010-10-29 11:00:00,39.04,39.05,39.03,39.05,9688.817964208369,24.3444,24.3506,24.3381,24.3506,9688.818
2010-10-29 11:05:00,39.05,39.11,39.05,39.11,23595.121395189788,24.3506,24.388,24.3506,24.388,23595.1214
2010-10-29 11:10:00,39.1,39.11,39.09,39.1,8662.943120939246,24.3818,24.388,24.3755,24.3818,8662.9431
2010-10-29 11:15:00,39.09,39.09,39.06,39.08,19491.6220221133,24.3755,24.3755,24.3568,24.3693,19491.622
2010-10-29 11:20:00,39.08,39.08,39.04,39.04,11740.567650746609,24.3693,24.3693,24.3444,24.3444,11740.5677
2010-10-29 11:25:00,39.05,39.07,39.04,39.04,13564.345149891711,24.3506,24.3631,24.3444,24.3444,13564.3451
2010-10-29 11:30:00,39.05,39.05,38.99,39.0,38071.35529465405,24.3506,24.3506,24.3132,24.3194,38071.3553
2010-10-29 11:35:00,39.0,39.01,38.96,39.01,16869.941867092213,24.3194,24.3256,24.2945,24.3256,16869.9419
2010-10-29 11:40:00,39.01,39.02,38.98,38.99,20517.496865382425,24.3256,24.3319,24.3069,24.3132,20517.4969
2010-10-29 11:45:00,38.98,38.98,38.92,38.97,23481.135301493217,24.3069,24.3069,24.2695,24.3007,23481.1353
2010-10-29 11:50:00,38.97,38.97,38.92,38.96,43428.7016983928,24.3007,24.3007,24.2695,24.2945,43428.7017
2010-10-29 11:55:00,38.96,39.01,38.96,39.0,22227.28827083096,24.2945,24.3256,24.2945,24.3194,22227.2883
2010-10-29 12:00:00,39.01,39.01,39.0,39.0,12652.45640031916,24.3256,24.3256,24.3194,24.3194,12652.4564
2010-10-29 12:05:00,39.01,39.05,39.01,39.05,24734.98233215548,24.3256,24.3506,24.3256,24.3506,24734.9823
2010-10-29 12:10:00,39.04,39.07,39.04,39.05,16413.997492305938,24.3444,24.3631,24.3444,24.3506,16413.9975
2010-10-29 12:15:00,39.05,39.07,39.04,39.06,8434.970933546107,24.3506,24.3631,24.3444,24.3568,8434.9709
2010-10-29 12:20:00,39.07,39.07,39.04,39.05,11968.539838139746,24.3631,24.3631,24.3444,24.3506,11968.5398
2010-10-29 12:25:00,39.05,39.09,39.05,39.09,14704.206086857404,24.3506,24.3755,24.3506,24.3755,14704.2061
2010-10-29 12:30:00,39.09,39.1,39.07,39.1,31916.10623503933,24.3755,24.3818,24.3631,24.3818,31916.1062
2010-10-29 12:35:00,39.09,39.1,39.09,39.1,8548.957027242677,24.3755,24.3818,24.3755,24.3818,8548.957
2010-10-29 12:40:00,39.09,39.09,39.07,39.07,5129.374216345606,24.3755,24.3755,24.3631,24.3631,5129.3742
2010-10-29 12:45:00,39.07,39.07,39.06,39.06,3647.554998290209,24.3631,24.3631,24.3568,24.3568,3647.555
2010-10-29 12:50:00,39.06,39.08,39.05,39.07,13906.30343098142,24.3568,24.3693,24.3506,24.3631,13906.3034
2010-10-29 12:55:00,39.07,39.09,39.07,39.09,10372.73452638778,24.3631,24.3755,24.3631,24.3755,10372.7345
2010-10-29 13:00:00,39.08,39.09,39.08,39.08,6611.193434401003,24.3693,24.3755,24.3693,24.3693,6611.1934
2010-10-29 13:05:00,39.09,39.09,39.07,39.07,18465.74717884418,24.3755,24.3755,24.3631,24.3631,18465.7472
2010-10-29 13:10:00,39.08,39.11,39.07,39.11,42402.82685512368,24.3693,24.388,24.3631,24.388,42402.8269
2010-10-29 13:15:00,39.11,39.12,39.08,39.12,33511.91154679129,24.388,24.3942,24.3693,24.3942,33511.9115
2010-10-29 13:20:00,39.13,39.15,39.13,39.15,23139.17702040352,24.4005,24.4129,24.4005,24.4129,23139.177
2010-10-29 13:25:00,39.14,39.15,39.14,39.14,7523.082183973555,24.4067,24.4129,24.4067,24.4067,7523.0822
2010-10-29 13:30:00,39.14,39.15,39.09,39.1,21657.35780234812,24.4067,24.4129,24.3755,24.3818,21657.3578
2010-10-29 13:35:00,39.09,39.1,39.09,39.09,1937.7635928416728,24.3755,24.3818,24.3755,24.3755,1937.7636
2010-10-29 13:40:00,39.09,39.15,39.09,39.15,32372.0506098256,24.3755,24.4129,24.3755,24.4129,32372.0506
2010-10-29 13:45:00,39.15,39.15,39.14,39.15,18807.705459933888,24.4129,24.4129,24.4067,24.4129,18807.7055
2010-10-29 13:50:00,39.15,39.17,39.15,39.17,16527.98358600251,24.4129,24.4254,24.4129,24.4254,16527.9836
2010-10-29 13:55:00,39.17,39.2,39.17,39.18,15730.080930126524,24.4254,24.4441,24.4254,24.4317,15730.0809
2010-10-29 14:00:00,39.17,39.17,39.15,39.15,10714.692807477488,24.4254,24.4254,24.4129,24.4129,10714.6928
2010-10-29 14:05:00,39.15,39.15,39.14,39.14,9688.817964208369,24.4129,24.4129,24.4067,24.4067,9688.818
2010-10-29 14:10:00,39.14,39.18,39.14,39.17,21429.385614954976,24.4067,24.4317,24.4067,24.4254,21429.3856
2010-10-29 14:15:00,39.17,39.18,39.16,39.16,30434.28701698393,24.4254,24.4317,24.4192,24.4192,30434.287
2010-10-29 14:20:00,39.17,39.19,39.14,39.15,22113.30217713439,24.4254,24.4379,24.4067,24.4129,22113.3022
2010-10-29 14:25:00,39.15,39.15,39.15,39.15,4673.42984155933,24.4129,24.4129,24.4129,24.4129,4673.4298
2010-10-29 14:30:00,39.14,39.15,39.11,39.12,8320.984839849538,24.4067,24.4129,24.388,24.3942,8320.9848
2010-10-29 14:35:00,39.11,39.13,39.1,39.12,20631.482959078992,24.388,24.4005,24.3818,24.3942,20631.483
2010-10-29 14:40:00,39.12,39.15,39.12,39.15,12652.45640031916,24.3942,24.4129,24.3942,24.4129,12652.4564
2010-10-29 14:45:00,39.14,39.15,39.13,39.13,16641.969679699076,24.4067,24.4129,24.4005,24.4005,16641.9697
2010-10-29 14:50:00,39.13,39.14,39.1,39.12,18123.788897754475,24.4005,24.4067,24.3818,24.3942,18123.7889
2010-10-29 14:55:00,39.12,39.12,39.08,39.09,22683.23264561724,24.3942,24.3942,24.3693,24.3755,22683.2326
2010-10-29 15:00:00,39.09,39.11,39.07,39.08,31916.10623503933,24.3755,24.388,24.3631,24.3693,31916.1062
2010-10-29 15:05:00,39.08,39.11,39.08,39.11,38641.2857631369,24.3693,24.388,24.3693,24.388,38641.2858
2010-10-29 15:10:00,39.11,39.13,39.1,39.11,31688.13404764619,24.388,24.4005,24.3818,24.388,31688.134
2010-10-29 15:15:00,39.11,39.12,39.07,39.07,30662.259204377067,24.388,24.3942,24.3631,24.3631,30662.2592
2010-10-29 15:20:00,39.07,39.14,39.06,39.14,65200.04559443748,24.3631,24.4067,24.3568,24.4067,65200.0456
2010-10-29 15:25:00,39.13,39.15,39.11,39.14,36931.49435768836,24.4005,24.4129,24.388,24.4067,36931.4944
2010-10-29 15:30:00,39.13,39.14,39.11,39.11,38185.34138835062,24.4005,24.4067,24.388,24.388,38185.3414
2010-10-29 15:35:00,39.11,39.15,39.1,39.15,46506.32622820016,24.388,24.4129,24.3818,24.4129,46506.3262
2010-10-29 15:40:00,39.15,39.15,39.1,39.11,40237.091074888864,24.4129,24.4129,24.3818,24.388,40237.0911
2010-10-29 15:45:00,39.11,39.11,39.06,39.08,90049.01402028953,24.388,24.388,24.3568,24.3693,90049.014
2010-10-29 15:50:00,39.08,39.09,39.02,39.03,120711.2732246666,24.3693,24.3755,24.3319,24.3381,120711.2732
2010-10-29 15:55:00,39.03,39.04,38.97,38.97,353926.8209278468,24.3381,24.3444,24.3007,24.3007,353926.8209
2010-11-01 09:30:00,39.08,39.21,39.07,39.2,52661.575287814885,24.3693,24.4504,24.3631,24.4441,52661.5753
2010-11-01 09:35:00,39.19,39.26,39.15,39.26,30776.245298073634,24.4379,24.4815,24.4129,24.4815,30776.2453
2010-11-01 09:40:00,39.26,39.37,39.24,39.35,83095.86230479882,24.4815,24.5501,24.4691,24.5377,83095.8623
2010-11-01 09:45:00,39.35,39.42,39.34,39.42,37159.4665450815,24.5377,24.5813,24.5314,24.5813,37159.4665
2010-11-01 09:50:00,39.41,39.43,39.39,39.41,30434.28701698393,24.5751,24.5875,24.5626,24.5751,30434.287
2010-11-01 09:55:00,39.41,39.43,39.38,39.41,32258.06451612904,24.5751,24.5875,24.5564,24.5751,32258.0645
2010-11-01 10:00:00,39.4,39.47,39.4,39.47,89935.02792659296,24.5688,24.6125,24.5688,24.6125,89935.0279
2010-11-01 10:05:00,39.47,39.47,39.45,39.47,19491.6220221133,24.6125,24.6125,24.6,24.6125,19491.622
2010-11-01 10:10:00,39.45,39.47,39.43,39.47,26786.73201869372,24.6,24.6125,24.5875,24.6125,26786.732
2010-11-01 10:15:00,39.47,39.48,39.46,39.46,33511.91154679129,24.6125,24.6187,24.6063,24.6063,33511.9115
2010-11-01 10:20:00,39.47,39.48,39.46,39.47,32600.02279721874,24.6125,24.6187,24.6063,24.6125,32600.0228
2010-11-01 10:25:00,39.47,39.48,39.45,39.47,32714.00889091531,24.6125,24.6187,24.6,24.6125,32714.0089
2010-11-01 10:30:00,39.47,39.48,39.44,39.44,19491.6220221133,24.6125,24.6187,24.5938,24.5938,19491.622
2010-11-01 10:35:00,39.43,39.46,39.43,39.44,24962.954519548617,24.5875,24.6063,24.5875,24.5938,24962.9545
2010-11-01 10:40:00,39.45,39.46,39.43,39.45,20745.469052775563,24.6,24.6063,24.5875,24.6,20745.4691
2010-11-01 10:45:00,39.44,39.48,39.43,39.47,28154.565143052547,24.5938,24.6187,24.5875,24.6125,28154.5651
2010-11-01 10:50:00,39.47,39.47,39.42,39.42,23025.190926706942,24.6125,24.6125,24.5813,24.5813,23025.1909
2010-11-01 10:55:00,39.41,39.42,39.37,39.38,34195.82810897071,24.5751,24.5813,24.5501,24.5564,34195.8281
2010-11-01 11:00:00,39.39,39.39,39.29,39.3,52091.64481933204,24.5626,24.5626,24.5002,24.5065,52091.6448
2010-11-01 11:05:00,39.31,39.32,39.28,39.31,19719.59420950644,24.5127,24.519,24.494,24.5127,19719.5942
2010-11-01 11:10:00,39.32,39.35,39.32,39.34,11968.539838139746,24.519,24.5377,24.519,24.5314,11968.5398
2010-11-01 11:15:00,39.34,39.34,39.23,39.25,46620.31232189673,24.5314,24.5314,24.4628,24.4753,46620.3123
2010-11-01 11:20:00,39.26,39.26,39.17,39.18,53117.51966260116,24.4815,24.4815,24.4254,24.4317,53117.5197
2010-11-01 11:25:00,39.19,39.22,39.16,39.22,16527.98358600251,24.4379,24.4566,24.4192,24.4566,16527.9836
2010-11-01 11:30:00,39.22,39.22,39.18,39.18,17325.886241878492,24.4566,24.4566,24.4317,24.4317,17325.8862
2010-11-01 11:35:00,39.19,39.2,39.14,39.2,21201.41342756184,24.4379,24.4441,24.4067,24.4441,21201.4134
2010-11-01 11:40:00,39.22,39.22,39.19,39.22,13336.372962498575,24.4566,24.4566,24.4379,24.4566,13336.373
2010-11-01 11:45:00,39.21,39.22,39.19,39.21,26216.80155021088,24.4504,24.4566,24.4379,24.4504,26216.8016
2010-11-01 11:50:00,39.21,39.21,39.17,39.17,14932.178274250542,24.4504,24.4504,24.4254,24.4254,14932.1783
2010-11-01 11:55:00,39.18,39.2,39.18,39.19,5813.29077852502,24.4317,24.4441,24.4317,24.4379,5813.2908
2010-11-01 12:00:00,39.19,39.19,39.15,39.15,10942.664994870624,24.4379,24.4379,24.4129,24.4129,10942.665
2010-11-01 12:05:00,39.15,39.15,39.13,39.13,17325.886241878492,24.4129,24.4129,24.4005,24.4005,17325.8862
2010-11-01 12:10:00,39.13,39.13,39.11,39.12,10030.776245298071,24.4005,24.4005,24.388,24.3942,10030.7762
2010-11-01 12:15:00,39.13,39.17,39.13,39.16,21315.399521258405,24.4005,24.4254,24.4005,24.4192,21315.3995
2010-11-01 12:20:00,39.17,39.22,39.17,39.21,14362.247805767696,24.4254,24.4566,24.4254,24.4504,14362.2478
2010-11-01 12:25:00,39.21,39.21,39.16,39.18,15958.053117519665,24.4504,24.4504,24.4192,24.4317,15958.0531
2010-11-01 12:30:00,39.18,39.18,39.15,39.18,12082.525931836317,24.4317,24.4317,24.4129,24.4317,12082.5259
2010-11-01 12:35:00,39.17,39.18,39.15,39.16,10372.73452638778,24.4254,24.4317,24.4129,24.4192,10372.7345
2010-11-01 12:40:00,39.16,39.17,39.15,39.15,3533.56890459364,24.4192,24.4254,24.4129,24.4129,3533.5689
2010-11-01 12:45:00,39.16,39.16,39.09,39.1,31118.203579163343,24.4192,24.4192,24.3755,24.3818,31118.2036
2010-11-01 12:50:00,39.09,39.09,39.06,39.07,23139.17702040352,24.3755,24.3755,24.3568,24.3631,23139.177
2010-11-01 12:55:00,39.07,39.07,39.03,39.03,53117.51966260116,24.3631,24.3631,24.3381,24.3381,53117.5197
2010-11-01 13:00:00,39.04,39.07,39.03,39.05,33739.88373418443,24.3444,24.3631,24.3381,24.3506,33739.8837
2010-11-01 13:05:00,39.05,39.05,39.0,39.04,16413.997492305938,24.3506,24.3506,24.3194,24.3444,16413.9975
2010-11-01 13:10:00,39.05,39.07,39.04,39.07,17325.886241878492,24.3506,24.3631,24.3444,24.3631,17325.8862
2010-11-01 13:15:00,39.07,39.09,39.07,39.09,35791.63342072268,24.3631,24.3755,24.3631,24.3755,35791.6334
2010-11-01 13:20:00,39.09,39.09,39.04,39.07,37387.43873247464,24.3755,24.3755,24.3444,24.3631,37387.4387
2010-11-01 13:25:00,39.06,39.07,39.04,39.07,18123.788897754475,24.3568,24.3631,24.3444,24.3631,18123.7889
2010-11-01 13:30:00,39.08,39.11,39.07,39.1,18693.71936623732,24.3693,24.388,24.3631,24.3818,18693.7194
2010-11-01 13:35:00,39.1,39.14,39.1,39.14,7865.040465063263,24.3818,24.4067,24.3818,24.4067,7865.0405
2010-11-01 13:40:00,39.14,39.16,39.14,39.15,17553.85842927163,24.4067,24.4192,24.4067,24.4129,17553.8584
2010-11-01 13:45:00,39.15,39.17,39.15,39.16,13108.400775105438,24.4129,24.4254,24.4129,24.4192,13108.4008
2010-11-01 13:50:00,39.17,39.18,39.16,39.16,10486.72062008435,24.4254,24.4317,24.4192,24.4192,10486.7206
2010-11-01 13:55:00,39.16,39.17,39.15,39.15,9232.87358942209,24.4192,24.4254,24.4129,24.4129,9232.8736
2010-11-01 14:00:00,39.15,39.18,39.15,39.18,27812.60686196284,24.4129,24.4317,24.4129,24.4317,27812.6069
2010-11-01 14:05:00,39.17,39.21,39.16,39.18,58018.92169155363,24.4254,24.4504,24.4192,24.4317,58018.9217
2010-11-01 14:10:00,39.18,39.18,39.15,39.15,10030.776245298071,24.4317,24.4317,24.4129,24.4129,10030.7762
2010-11-01 14:15:00,39.16,39.16,39.14,39.16,21315.399521258405,24.4192,24.4192,24.4067,24.4192,21315.3995
2010-11-01 14:20:00,39.16,39.2,39.15,39.18,23823.09358258293,24.4192,24.4441,24.4129,24.4317,23823.0936
2010-11-01 14:25:00,39.18,39.18,39.14,39.15,12652.45640031916,24.4317,24.4317,24.4067,24.4129,12652.4564
2010-11-01 14:30:00,39.15,39.16,39.13,39.15,13450.359056195144,24.4129,24.4192,24.4005,24.4129,13450.3591
2010-11-01 14:35:00,39.15,39.15,39.07,39.08,16641.969679699076,24.4129,24.4129,24.3631,24.3693,16641.9697
2010-11-01 14:40:00,39.07,39.1,39.06,39.1,47304.22888407615,24.3631,24.3818,24.3568,24.3818,47304.2289
2010-11-01 14:45:00,39.1,39.11,39.08,39.08,18465.74717884418,24.3818,24.388,24.3693,24.3693,18465.7472
2010-11-01 14:50:00,39.08,39.12,39.07,39.11,34081.84201527414,24.3693,24.3942,24.3631,24.388,34081.842
2010-11-01 14:55:00,39.11,39.14,39.11,39.12,50153.88122649037,24.388,24.4067,24.388,24.3942,50153.8812
2010-11-01 15:00:00,39.12,39.13,39.09,39.12,59386.754815912456,24.3942,24.4005,24.3755,24.3942,59386.7548
2010-11-01 15:05:00,39.11,39.12,39.04,39.04,82525.93183631597,24.388,24.3942,24.3444,24.3444,82525.9318
2010-11-01 15:10:00,39.04,39.04,38.96,38.96,24507.01014476234,24.3444,24.3444,24.2945,24.2945,24507.0101
2010-11-01 15:15:00,38.96,39.0,38.95,38.99,28610.509517838826,24.2945,24.3194,24.2882,24.3132,28610.5095
2010-11-01 15:20:00,38.97,39.01,38.96,39.01,24848.968425852046,24.3007,24.3256,24.2945,24.3256,24848.9684
2010-11-01 15:25:00,39.02,39.07,39.02,39.05,20289.524677989284,24.3319,24.3631,24.3319,24.3506,20289.5247
2010-11-01 15:30:00,39.05,39.06,39.03,39.04,28838.481705231963,24.3506,24.3568,24.3381,24.3444,28838.4817
2010-11-01 15:35:00,39.04,39.06,39.03,39.05,46620.31232189673,24.3444,24.3568,24.3381,24.3506,46620.3123
2010-11-01 15:40:00,39.05,39.07,39.05,39.07,29066.4538926251,24.3506,24.3631,24.3506,24.3631,29066.4539
2010-11-01 15:45:00,39.07,39.15,39.07,39.14,101447.62338994644,24.3631,24.4129,24.3631,24.4067,101447.6234
2010-11-01 15:50:00,39.15,39.18,39.12,39.18,117405.6765074661,24.4129,24.4317,24.3942,24.4317,117405.6765
2010-11-01 15:55:00,39.17,39.23,39.17,39.23,177020.4035107717,24.4254,24.4628,24.4254,24.4628,177020.4035
2010-11-02 09:30:00,39.48,39.48,39.29,39.31,122421.06463011511,24.6187,24.6187,24.5002,24.5127,122421.0646
2010-11-02 09:35:00,39.31,39.48,39.31,39.46,64174.17075116836,24.5127,24.6187,24.5127,24.6063,64174.1708
2010-11-02 09:40:00,39.46,39.48,39.43,39.46,70443.40590447966,24.6063,24.6187,24.5875,24.6063,70443.4059
2010-11-02 09:45:00,39.47,39.48,39.43,39.47,108400.77510543712,24.6125,24.6187,24.5875,24.6125,108400.7751
2010-11-02 09:50:00,39.47,39.59,39.44,39.55,107830.8446369543,24.6125,24.6873,24.5938,24.6624,107830.8446
2010-11-02 09:55:00,39.56,39.59,39.53,39.54,50495.83950758007,24.6686,24.6873,24.6499,24.6561,50495.8395
2010-11-02 10:00:00,39.53,39.55,39.5,39.53,35905.61951441924,24.6499,24.6624,24.6312,24.6499,35905.6195
2010-11-02 10:05:00,39.53,39.57,39.52,39.56,25418.89889433489,24.6499,24.6748,24.6437,24.6686,25418.8989
2010-11-02 10:10:00,39.55,39.58,39.55,39.58,101333.63729624986,24.6624,24.6811,24.6624,24.6811,101333.6373
2010-11-02 10:15:00,39.57,39.58,39.55,39.56,33169.95326570159,24.6748,24.6811,24.6624,24.6686,33169.9533
2010-11-02 10:20:00,39.56,39.56,39.5,39.5,23823.09358258293,24.6686,24.6686,24.6312,24.6312,23823.0936
2010-11-02 10:25:00,39.5,39.5,39.45,39.48,35449.675139632964,24.6312,24.6312,24.6,24.6187,35449.6751
2010-11-02 10:30:00,39.49,39.49,39.37,39.37,32030.092328735893,24.625,24.625,24.5501,24.5501,32030.0923
2010-11-02 10:35:00,39.37,39.42,39.37,39.41,24848.968425852046,24.5501,24.5813,24.5501,24.5751,24848.9684
2010-11-02 10:40:00,39.42,39.42,39.37,39.37,38869.25795053004,24.5813,24.5813,24.5501,24.5501,38869.258
2010-11-02 10:45:00,39.38,39.41,39.37,39.4,19947.56639689958,24.5564,24.5751,24.5501,24.5688,19947.5664
2010-11-02 10:50:00,39.4,39.45,39.4,39.44,36019.60560811581,24.5688,24.6,24.5688,24.5938,36019.6056
2010-11-02 10:55:00,39.44,39.44,39.38,39.41,38983.2440442266,24.5938,24.5938,24.5564,24.5751,38983.244
2010-11-02 11:00:00,39.42,39.43,39.38,39.43,19491.6220221133,24.5813,24.5875,24.5564,24.5875,19491.622
2010-11-02 11:05:00,39.43,39.43,39.42,39.42,42858.77122990995,24.5875,24.5875,24.5813,24.5813,42858.7712
2010-11-02 11:10:00,39.41,39.42,39.36,39.37,134389.60446825487,24.5751,24.5813,24.5439,24.5501,134389.6045
2010-11-02 11:15:00,39.37,39.38,39.35,39.38,35677.647327026105,24.5501,24.5564,24.5377,24.5564,35677.6473
2010-11-02 11:20:00,39.38,39.39,39.37,39.37,29180.439986321668,24.5564,24.5626,24.5501,24.5501,29180.44
2010-11-02 11:25:00,39.37,39.38,39.37,39.37,13906.30343098142,24.5501,24.5564,24.5501,24.5501,13906.3034
2010-11-02 11:30:00,39.37,39.38,39.32,39.34,62464.37934571983,24.5501,24.5564,24.519,24.5314,62464.3793
2010-11-02 11:35:00,39.34,39.35,39.33,39.34,17439.87233557506,24.5314,24.5377,24.5252,24.5314,17439.8723
2010-11-02 11:40:00,39.35,39.35,39.34,39.34,7979.026558759831,24.5377,24.5377,24.5314,24.5314,7979.0266
2010-11-02 11:45:00,39.35,39.35,39.34,39.34,25874.843269121167,24.5377,24.5377,24.5314,24.5314,25874.8433
2010-11-02 11:50:00,39.34,39.35,39.29,39.29,31916.10623503933,24.5314,24.5377,24.5002,24.5002,31916.1062
2010-11-02 11:55:00,39.29,39.3,39.26,39.27,33739.88373418443,24.5002,24.5065,24.4815,24.4878,33739.8837
2010-11-02 12:00:00,39.27,39.27,39.22,39.22,39439.18841901288,24.4878,24.4878,24.4566,24.4566,39439.1884
2010-11-02 12:05:00,39.22,39.23,39.21,39.23,44568.56263535849,24.4566,24.4628,24.4504,24.4628,44568.5626
2010-11-02 12:10:00,39.23,39.24,39.23,39.23,8093.0126524564,24.4628,24.4691,24.4628,24.4628,8093.0127
2010-11-02 12:15:00,39.24,39.24,39.23,39.24,13564.345149891711,24.4691,24.4691,24.4628,24.4691,13564.3451
2010-11-02 12:20:00,39.24,39.24,39.21,39.22,26900.71811239029,24.4691,24.4691,24.4504,24.4566,26900.7181
2010-11-02 12:25:00,39.22,39.22,39.21,39.21,13450.359056195144,24.4566,24.4566,24.4504,24.4504,13450.3591
2010-11-02 12:30:00,39.22,39.23,39.22,39.22,29294.42608001824,24.4566,24.4628,24.4566,24.4566,29294.4261
2010-11-02 12:35:00,39.23,39.26,39.23,39.26,22683.23264561724,24.4628,24.4815,24.4628,24.4815,22683.2326
2010-11-02 12:40:00,39.27,39.3,39.26,39.3,46848.28450928986,24.4878,24.5065,24.4815,24.5065,46848.2845
2010-11-02 12:45:00,39.3,39.31,39.25,39.25,42174.854667730535,24.5065,24.5127,24.4753,24.4753,42174.8547
2010-11-02 12:50:00,39.26,39.29,39.23,39.23,45366.46529123447,24.4815,24.5002,24.4628,24.4628,45366.4653
2010-11-02 12:55:00,39.24,39.28,39.23,39.27,27584.634674569705,24.4691,24.494,24.4628,24.4878,27584.6347
2010-11-02 13:00:00,39.28,39.29,39.26,39.27,50267.86732018694,24.494,24.5002,24.4815,24.4878,50267.8673
2010-11-02 13:05:00,39.27,39.27,39.25,39.26,25076.940613245184,24.4878,24.4878,24.4753,24.4815,25076.9406
2010-11-02 13:10:00,39.26,39.26,39.25,39.25,11968.539838139746,24.4815,24.4815,24.4753,24.4753,11968.5398
2010-11-02 13:15:00,39.25,39.28,39.25,39.28,22683.23264561724,24.4753,24.494,24.4753,24.494,22683.2326
2010-11-02 13:20:00,39.28,39.29,39.27,39.29,24507.01014476234,24.494,24.5002,24.4878,24.5002,24507.0101
2010-11-02 13:25:00,39.29,39.29,39.28,39.29,15616.094836429957,24.5002,24.5002,24.494,24.5002,15616.0948
2010-11-02 13:30:00,39.29,39.3,39.28,39.3,23139.17702040352,24.5002,24.5065,24.494,24.5065,23139.177
2010-11-02 13:35:00,39.3,39.3,39.29,39.3,11740.567650746609,24.5065,24.5065,24.5002,24.5065,11740.5677
2010-11-02 13:40:00,39.3,39.36,39.29,39.36,34195.82810897071,24.5065,24.5439,24.5002,24.5439,34195.8281
2010-11-02 13:45:00,39.36,39.38,39.36,39.37,31004.21748546677,24.5439,24.5564,24.5439,24.5501,31004.2175
2010-11-02 13:50:00,39.37,39.38,39.36,39.37,19605.60811580987,24.5501,24.5564,24.5439,24.5501,19605.6081
2010-11-02 13:55:00,39.37,39.38,39.36,39.36,28952.46779892853,24.5501,24.5564,24.5439,24.5439,28952.4678
2010-11-02 14:00:00,39.36,39.4,39.36,39.38,104069.30354496752,24.5439,24.5688,24.5439,24.5564,104069.3035
2010-11-02 14:05:00,39.39,39.39,39.38,39.39,11626.58155705004,24.5626,24.5626,24.5564,24.5626,11626.5816
2010-11-02 14:10:00,39.39,39.4,39.38,39.4,15844.067023823094,24.5626,24.5688,24.5564,24.5688,15844.067
2010-11-02 14:15:00,39.4,39.41,39.39,39.41,16186.0253049128,24.5688,24.5751,24.5626,24.5751,16186.0253
2010-11-02 14:20:00,39.4,39.41,39.39,39.4,14932.178274250542,24.5688,24.5751,24.5626,24.5688,14932.1783
2010-11-02 14:25:00,39.41,39.41,39.39,39.41,19377.635928416734,24.5751,24.5751,24.5626,24.5751,19377.6359
2010-11-02 14:30:00,39.41,39.41,39.33,39.33,48900.034195828106,24.5751,24.5751,24.5252,24.5252,48900.0342
2010-11-02 14:35:00,39.34,39.36,39.33,39.36,22113.30217713439,24.5314,24.5439,24.5252,24.5439,22113.3022
2010-11-02 14:40:00,39.36,39.36,39.35,39.35,12310.498119229454,24.5439,24.5439,24.5377,24.5377,12310.4981
2010-11-02 14:45:00,39.35,39.35,39.34,39.35,8320.984839849538,24.5377,24.5377,24.5314,24.5377,8320.9848
2010-11-02 14:50:00,39.35,39.37,39.34,39.37,22455.260458224097,24.5377,24.5501,24.5314,24.5501,22455.2605
2010-11-02 14:55:00,39.37,39.37,39.35,39.35,40579.04935597857,24.5501,24.5501,24.5377,24.5377,40579.0494
2010-11-02 15:00:00,39.35,39.36,39.34,39.36,22797.218739313805,24.5377,24.5439,24.5314,24.5439,22797.2187
2010-11-02 15:05:00,39.36,39.36,39.33,39.34,21999.31608343782,24.5439,24.5439,24.5252,24.5314,21999.3161
2010-11-02 15:10:00,39.34,39.34,39.33,39.34,12538.470306622592,24.5314,24.5314,24.5252,24.5314,12538.4703
2010-11-02 15:15:00,39.34,39.37,39.31,39.37,69873.4754359968,24.5314,24.5501,24.5127,24.5501,69873.4754
2010-11-02 15:20:00,39.36,39.37,39.36,39.36,25076.940613245184,24.5439,24.5501,24.5439,24.5439,25076.9406
2010-11-02 15:25:00,39.37,39.37,39.35,39.36,22455.260458224097,24.5501,24.5501,24.5377,24.5439,22455.2605
2010-11-02 15:30:00,39.36,39.36,39.31,39.32,51407.72825715263,24.5439,24.5439,24.5127,24.519,51407.7283
2010-11-02 15:35:00,39.31,39.33,39.31,39.31,51749.686538242335,24.5127,24.5252,24.5127,24.5127,51749.6865
2010-11-02 15:40:00,39.3,39.31,39.29,39.3,46050.381853413885,24.5065,24.5127,24.5002,24.5065,46050.3819
2010-11-02 15:45:00,39.31,39.33,39.3,39.33,62350.393252023256,24.5127,24.5252,24.5065,24.5252,62350.3933
2010-11-02 15:50:00,39.33,39.36,39.32,39.35,97686.08229795966,24.5252,24.5439,24.519,24.5377,97686.0823
2010-11-02 15:55:00,39.35,39.35,39.3,39.34,150005.69930468482,24.5377,24.5377,24.5065,24.5314,150005.6993
2010-11-03 09:30:00,39.29,39.34,39.17,39.2,60298.64356548501,24.5002,24.5314,24.4254,24.4441,60298.6436
2010-11-03 09:35:00,39.24,39.33,39.19,39.31,52091.64481933204,24.4691,24.5252,24.4379,24.5127,52091.6448
2010-11-03 09:40:00,39.32,39.35,39.22,39.25,56993.04684828451,24.519,24.5377,24.4566,24.4753,56993.0468
2010-11-03 09:45:00,39.27,39.29,39.24,39.29,24620.99623845891,24.4878,24.5002,24.4691,24.5002,24620.9962
2010-11-03 09:50:00,39.29,39.31,39.28,39.3,35905.61951441924,24.5002,24.5127,24.494,24.5065,35905.6195
2010-11-03 09:55:00,39.31,39.35,39.3,39.3,23139.17702040352,24.5127,24.5377,24.5065,24.5065,23139.177
2010-11-03 10:00:00,39.31,39.39,39.29,39.39,65314.03168813405,24.5127,24.5626,24.5002,24.5626,65314.0317
2010-11-03 10:05:00,39.39,39.53,39.39,39.53,56309.13028610509,24.5626,24.6499,24.5626,24.6499,56309.1303
2010-11-03 10:10:00,39.53,39.54,39.5,39.54,55283.25544283597,24.6499,24.6561,24.6312,24.6561,55283.2554
2010-11-03 10:15:00,39.54,39.59,39.53,39.59,39211.21623161974,24.6561,24.6873,24.6499,24.6873,39211.2162
2010-11-03 10:20:00,39.59,39.63,39.58,39.6,60298.64356548501,24.6873,24.7123,24.6811,24.6936,60298.6436
2010-11-03 10:25:00,39.6,39.64,39.6,39.61,51065.76997606292,24.6936,24.7185,24.6936,24.6998,51065.77
2010-11-03 10:30:00,39.6,39.61,39.58,39.6,41832.89638664083,24.6936,24.6998,24.6811,24.6936,41832.8964
2010-11-03 10:35:00,39.6,39.62,39.57,39.58,32714.00889091531,24.6936,24.706,24.6748,24.6811,32714.0089
2010-11-03 10:40:00,39.58,39.58,39.5,39.52,35335.68904593639,24.6811,24.6811,24.6312,24.6437,35335.689
2010-11-03 10:45:00,39.51,39.53,39.49,39.52,28724.4956115354,24.6374,24.6499,24.625,24.6437,28724.4956
2010-11-03 10:50:00,39.53,39.58,39.53,39.57,21885.32998974125,24.6499,24.6811,24.6499,24.6748,21885.33
2010-11-03 10:55:00,39.57,39.59,39.57,39.58,23709.107488886355,24.6748,24.6873,24.6748,24.6811,23709.1075
2010-11-03 11:00:00,39.58,39.59,39.56,39.59,40237.091074888864,24.6811,24.6873,24.6686,24.6873,40237.0911
2010-11-03 11:05:00,39.6,39.61,39.54,39.54,31802.120141342755,24.6936,24.6998,24.6561,24.6561,31802.1201
2010-11-03 11:10:00,39.55,39.55,39.49,39.5,37615.410919867776,24.6624,24.6624,24.625,24.6312,37615.4109
2010-11-03 11:15:00,39.5,39.52,39.5,39.5,33283.93935939815,24.6312,24.6437,24.6312,24.6312,33283.9394
2010-11-03 11:20:00,39.51,39.52,39.5,39.5,19263.649834720163,24.6374,24.6437,24.6312,24.6312,19263.6498
2010-11-03 11:25:00,39.5,39.5,39.44,39.47,33283.93935939815,24.6312,24.6312,24.5938,24.6125,33283.9394
2010-11-03 11:30:00,39.48,39.5,39.45,39.45,36817.5082639918,24.6187,24.6312,24.6,24.6,36817.5083
2010-11-03 11:35:00,39.46,39.55,39.45,39.55,49469.96466431095,24.6063,24.6624,24.6,24.6624,49469.9647
2010-11-03 11:40:00,39.55,39.62,39.55,39.62,42630.79904251681,24.6624,24.706,24.6624,24.706,42630.799
2010-11-03 11:45:00,39.62,39.65,39.61,39.64,57676.963410463926,24.706,24.7247,24.6998,24.7185,57676.9634
2010-11-03 11:50:00,39.64,39.65,39.63,39.65,28952.46779892853,24.7185,24.7247,24.7123,24.7247,28952.4678
2010-11-03 11:55:00,39.65,39.65,39.61,39.61,32714.00889091531,24.7247,24.7247,24.6998,24.6998,32714.0089
2010-11-03 12:00:00,39.62,39.62,39.5,39.52,60868.57403396786,24.706,24.706,24.6312,24.6437,60868.574
2010-11-03 12:05:00,39.51,39.52,39.5,39.52,29522.398267411376,24.6374,24.6437,24.6312,24.6437,29522.3983
2010-11-03 12:10:00,39.52,39.53,39.51,39.52,8320.984839849538,24.6437,24.6499,24.6374,24.6437,8320.9848
2010-11-03 12:15:00,39.53,39.53,39.5,39.5,15160.15046164368,24.6499,24.6499,24.6312,24.6312,15160.1505
2010-11-03 12:20:00,39.5,39.5,39.41,39.41,20745.469052775563,24.6312,24.6312,24.5751,24.5751,20745.4691
2010-11-03 12:25:00,39.41,39.44,39.41,39.44,7865.040465063263,24.5751,24.5938,24.5751,24.5938,7865.0405
2010-11-03 12:30:00,39.44,39.5,39.43,39.5,35791.63342072268,24.5938,24.6312,24.5875,24.6312,35791.6334
2010-11-03 12:35:00,39.5,39.5,39.48,39.5,40693.03544967514,24.6312,24.6312,24.6187,24.6312,40693.0354
2010-11-03 12:40:00,39.5,39.51,39.48,39.5,27470.64858087313,24.6312,24.6374,24.6187,24.6312,27470.6486
2010-11-03 12:45:00,39.5,39.51,39.49,39.5,19377.635928416734,24.6312,24.6374,24.625,24.6312,19377.6359
2010-11-03 12:50:00,39.49,39.51,39.49,39.5,12082.525931836317,24.625,24.6374,24.625,24.6312,12082.5259
2010-11-03 12:55:00,39.51,39.52,39.5,39.51,15616.094836429957,24.6374,24.6437,24.6312,24.6374,15616.0948
2010-11-03 13:00:00,39.52,39.57,39.52,39.57,23595.121395189788,24.6437,24.6748,24.6437,24.6748,23595.1214
2010-11-03 13:05:00,39.57,39.6,39.56,39.57,22911.20483301037,24.6748,24.6936,24.6686,24.6748,22911.2048
2010-11-03 13:10:00,39.56,39.57,39.55,39.56,10600.70671378092,24.6686,24.6748,24.6624,24.6686,10600.7067
2010-11-03 13:15:00,39.55,39.56,39.52,39.53,41718.91029294426,24.6624,24.6686,24.6437,24.6499,41718.9103
2010-11-03 13:20:00,39.52,39.55,39.51,39.54,11284.623275960334,24.6437,24.6624,24.6374,24.6561,11284.6233
2010-11-03 13:25:00,39.53,39.54,39.49,39.49,20061.552490596147,24.6499,24.6561,24.625,24.625,20061.5525
2010-11-03 13:30:00,39.49,39.5,39.48,39.5,17667.844522968197,24.625,24.6312,24.6187,24.6312,17667.8445
2010-11-03 13:35:00,39.49,39.5,39.44,39.45,13450.359056195144,24.625,24.6312,24.5938,24.6,13450.3591
2010-11-03 13:40:00,39.45,39.49,39.43,39.49,25190.926706941755,24.6,24.625,24.5875,24.625,25190.9267
2010-11-03 13:45:00,39.49,39.5,39.48,39.5,10372.73452638778,24.625,24.6312,24.6187,24.6312,10372.7345
2010-11-03 13:50:00,39.5,39.51,39.5,39.5,9118.88749572552,24.6312,24.6374,24.6312,24.6312,9118.8875
2010-11-03 13:55:00,39.5,39.51,39.48,39.48,15160.15046164368,24.6312,24.6374,24.6187,24.6187,15160.1505
2010-11-03 14:00:00,39.49,39.5,39.48,39.5,55169.26934913941,24.625,24.6312,24.6187,24.6312,55169.2693
2010-11-03 14:05:00,39.51,39.54,39.49,39.5,45480.45138493104,24.6374,24.6561,24.625,24.6312,45480.4514
2010-11-03 14:10:00,39.5,39.5,39.39,39.47,63604.24028268551,24.6312,24.6312,24.5626,24.6125,63604.2403
2010-11-03 14:15:00,39.47,39.71,39.38,39.57,203693.14943576884,24.6125,24.7621,24.5564,24.6748,203693.1494
2010-11-03 14:20:00,39.59,39.71,39.42,39.52,159238.5728941069,24.6873,24.7621,24.5813,24.6437,159238.5729
2010-11-03 14:25:00,39.52,39.54,39.38,39.44,238686.8802006156,24.6437,24.6561,24.5564,24.5938,238686.8802
2010-11-03 14:30:00,39.43,39.48,39.34,39.44,116037.84338310726,24.5875,24.6187,24.5314,24.5938,116037.8434
2010-11-03 14:35:00,39.44,39.59,39.42,39.55,83893.7649606748,24.5938,24.6873,24.5813,24.6624,83893.765
2010-11-03 14:40:00,39.55,39.64,39.5,39.64,84235.7232417645,24.6624,24.7185,24.6312,24.7185,84235.7232
2010-11-03 14:45:00,39.6,39.64,39.53,39.55,81500.05699304685,24.6936,24.7185,24.6499,24.6624,81500.057
2010-11-03 14:50:00,39.55,39.61,39.53,39.58,46050.381853413885,24.6624,24.6998,24.6499,24.6811,46050.3819
2010-11-03 14:55:00,39.58,39.64,39.58,39.59,33625.89764048786,24.6811,24.7185,24.6811,24.6873,33625.8976
2010-11-03 15:00:00,39.6,39.65,39.59,39.63,59044.79653482275,24.6936,24.7247,24.6873,24.7123,59044.7965
2010-11-03 15:05:00,39.63,39.69,39.61,39.67,86173.48683460618,24.7123,24.7497,24.6998,24.7372,86173.4868
2010-11-03 15:10:00,39.68,39.7,39.65,39.66,83323.83449219195,24.7434,24.7559,24.7247,24.731,83323.8345
2010-11-03 15:15:00,39.66,39.71,39.66,39.67,56195.14419240853,24.731,24.7621,24.731,24.7372,56195.1442
2010-11-03 15:20:00,39.67,39.67,39.64,39.67,65086.059500740914,24.7372,24.7372,24.7185,24.7372,65086.0595
2010-11-03 15:25:00,39.67,39.71,39.65,39.7,70671.37809187279,24.7372,24.7621,24.7247,24.7559,70671.3781
2010-11-03 15:30:00,39.7,39.71,39.63,39.64,123788.89775447396,24.7559,24.7621,24.7123,24.7185,123788.8978
2010-11-03 15:35:00,39.63,39.66,39.59,39.62,99167.90151601504,24.7123,24.731,24.6873,24.706,99167.9015
2010-11-03 15:40:00,39.62,39.65,39.6,39.6,105551.12276302293,24.706,24.7247,24.6936,24.6936,105551.1228
2010-11-03 15:45:00,39.61,39.63,39.55,39.57,153767.2403966716,24.6998,24.7123,24.6624,24.6748,153767.2404
2010-11-03 15:50:00,39.57,39.59,39.55,39.59,153311.29602188533,24.6748,24.6873,24.6624,24.6873,153311.296
2010-11-03 15:55:00,39.59,39.61,39.58,39.61,172574.94585660548,24.6873,24.6998,24.6811,24.6998,172574.9459
2010-11-04 09:30:00,39.87,40.04,39.79,39.92,126866.52228428132,24.8619,24.9679,24.812,24.8931,126866.5223
2010-11-04 09:35:00,39.92,40.09,39.91,40.08,53231.50575629773,24.8931,24.9991,24.8869,24.9929,53231.5058
2010-11-04 09:40:00,40.08,40.09,39.98,40.05,37387.43873247464,24.9929,24.9991,24.9305,24.9742,37387.4387
2010-11-04 09:45:00,40.05,40.12,40.05,40.08,37957.36920095748,24.9742,25.0178,24.9742,24.9929,37957.3692
2010-11-04 09:50:00,40.08,40.11,40.05,40.1,24165.05186367264,24.9929,25.0116,24.9742,25.0053,24165.0519
2010-11-04 09:55:00,40.1,40.11,40.05,40.05,11284.623275960334,25.0053,25.0116,24.9742,24.9742,11284.6233
2010-11-04 10:00:00,40.06,40.06,39.93,40.0,69987.46152969338,24.9804,24.9804,24.8993,24.943,69987.4615
2010-11-04 10:05:00,39.99,40.01,39.98,40.0,17325.886241878492,24.9367,24.9492,24.9305,24.943,17325.8862
2010-11-04 10:10:00,40.0,40.0,39.96,39.96,17211.90014818192,24.943,24.943,24.918,24.918,17211.9001
2010-11-04 10:15:00,39.97,40.0,39.93,40.0,44682.54872905506,24.9243,24.943,24.8993,24.943,44682.5487
2010-11-04 10:20:00,39.98,40.03,39.98,40.03,22455.260458224097,24.9305,24.9617,24.9305,24.9617,22455.2605
2010-11-04 10:25:00,40.04,40.1,40.02,40.08,36475.549982902085,24.9679,25.0053,24.9555,24.9929,36475.55
2010-11-04 10:30:00,40.07,40.07,40.05,40.07,12196.512025532886,24.9866,24.9866,24.9742,24.9866,12196.512
2010-11-04 10:35:00,40.07,40.13,40.07,40.13,26672.74592499715,24.9866,25.024,24.9866,25.024,26672.7459
2010-11-04 10:40:00,40.13,40.13,40.05,40.05,17667.844522968197,25.024,25.024,24.9742,24.9742,17667.8445
2010-11-04 10:45:00,40.05,40.05,40.0,40.0,28154.565143052547,24.9742,24.9742,24.943,24.943,28154.5651
2010-11-04 10:50:00,40.0,40.03,40.0,40.0,22683.23264561724,24.943,24.9617,24.943,24.943,22683.2326
2010-11-04 10:55:00,40.0,40.08,40.0,40.06,29294.42608001824,24.943,24.9929,24.943,24.9804,29294.4261
2010-11-04 11:00:00,40.06,40.13,40.06,40.13,27698.62076826627,24.9804,25.024,24.9804,25.024,27698.6208
2010-11-04 11:05:00,40.12,40.12,40.08,40.1,22569.246551920667,25.0178,25.0178,24.9929,25.0053,22569.2466
2010-11-04 11:10:00,40.1,40.12,40.04,40.05,13450.359056195144,25.0053,25.0178,24.9679,24.9742,13450.3591
2010-11-04 11:15:00,40.05,40.07,40.04,40.06,18807.705459933888,24.9742,24.9866,24.9679,24.9804,18807.7055
2010-11-04 11:20:00,40.06,40.08,40.0,40.0,19149.6637410236,24.9804,24.9929,24.943,24.943,19149.6637
2010-11-04 11:25:00,40.0,40.01,39.97,39.98,15046.16436794711,24.943,24.9492,24.9243,24.9305,15046.1644
2010-11-04 11:30:00,39.98,39.99,39.97,39.98,16983.927960788784,24.9305,24.9367,24.9243,24.9305,16983.928
2010-11-04 11:35:00,39.98,40.0,39.95,39.96,13222.386868802008,24.9305,24.943,24.9118,24.918,13222.3869
2010-11-04 11:40:00,39.95,39.99,39.95,39.98,9004.901402028952,24.9118,24.9367,24.9118,24.9305,9004.9014
2010-11-04 11:45:00,39.99,39.99,39.93,39.93,11626.58155705004,24.9367,24.9367,24.8993,24.8993,11626.5816
2010-11-04 11:50:00,39.93,39.94,39.93,39.93,11512.595463353471,24.8993,24.9056,24.8993,24.8993,11512.5955
2010-11-04 11:55:00,39.94,39.94,39.92,39.92,13564.345149891711,24.9056,24.9056,24.8931,24.8931,13564.3451
2010-11-04 12:00:00,39.92,39.93,39.9,39.92,35221.70295223983,24.8931,24.8993,24.8806,24.8931,35221.703
2010-11-04 12:05:00,39.93,40.0,39.93,40.0,30320.30092328736,24.8993,24.943,24.8993,24.943,30320.3009
2010-11-04 12:10:00,40.0,40.03,40.0,40.03,18921.69155363046,24.943,24.9617,24.943,24.9617,18921.6916
2010-11-04 12:15:00,40.02,40.04,40.01,40.04,10828.678901174057,24.9555,24.9679,24.9492,24.9679,10828.6789
2010-11-04 12:20:00,40.04,40.06,40.03,40.06,22569.246551920667,24.9679,24.9804,24.9617,24.9804,22569.2466
2010-11-04 12:25:00,40.06,40.06,40.04,40.05,9346.85968311866,24.9804,24.9804,24.9679,24.9742,9346.8597
2010-11-04 12:30:00,40.05,40.06,40.02,40.05,16186.0253049128,24.9742,24.9804,24.9555,24.9742,16186.0253
2010-11-04 12:35:00,40.05,40.07,40.03,40.06,16300.01139860937,24.9742,24.9866,24.9617,24.9804,16300.0114
2010-11-04 12:40:00,40.06,40.06,40.05,40.06,5585.318591131882,24.9804,24.9804,24.9742,24.9804,5585.3186
2010-11-04 12:45:00,40.06,40.06,39.98,39.98,16983.927960788784,24.9804,24.9804,24.9305,24.9305,16983.928
2010-11-04 12:50:00,39.99,40.02,39.98,40.0,15160.15046164368,24.9367,24.9555,24.9305,24.943,15160.1505
2010-11-04 12:55:00,40.0,40.02,40.0,40.02,7181.123902883848,24.943,24.9555,24.943,24.9555,7181.1239
2010-11-04 13:00:00,40.03,40.05,40.01,40.04,23709.107488886355,24.9617,24.9742,24.9492,24.9679,23709.1075
2010-11-04 13:05:00,40.05,40.07,40.04,40.05,23595.121395189788,24.9742,24.9866,24.9679,24.9742,23595.1214
2010-11-04 13:10:00,40.05,40.05,40.0,40.0,13450.359056195144,24.9742,24.9742,24.943,24.943,13450.3591
2010-11-04 13:15:00,40.0,40.06,40.0,40.02,13792.317337284852,24.943,24.9804,24.943,24.9555,13792.3173
2010-11-04 13:20:00,40.02,40.04,40.01,40.02,21201.41342756184,24.9555,24.9679,24.9492,24.9555,21201.4134
2010-11-04 13:25:00,40.02,40.04,40.0,40.0,19947.56639689958,24.9555,24.9679,24.943,24.943,19947.5664
2010-11-04 13:30:00,40.0,40.02,39.97,39.98,19263.649834720163,24.943,24.9555,24.9243,24.9305,19263.6498
2010-11-04 13:35:00,39.98,39.98,39.95,39.97,22341.27436452753,24.9305,24.9305,24.9118,24.9243,22341.2744
2010-11-04 13:40:00,39.97,39.99,39.97,39.98,17097.914054485354,24.9243,24.9367,24.9243,24.9305,17097.9141
2010-11-04 13:45:00,39.98,39.99,39.95,39.98,13450.359056195144,24.9305,24.9367,24.9118,24.9305,13450.3591
2010-11-04 13:50:00,39.98,39.99,39.97,39.97,18921.69155363046,24.9305,24.9367,24.9243,24.9243,18921.6916
2010-11-04 13:55:00,39.97,39.99,39.96,39.98,39895.13279379916,24.9243,24.9367,24.918,24.9305,39895.1328
2010-11-04 14:00:00,39.98,40.0,39.97,40.0,36589.536076598655,24.9305,24.943,24.9243,24.943,36589.5361
2010-11-04 14:05:00,40.0,40.0,39.99,40.0,10372.73452638778,24.943,24.943,24.9367,24.943,10372.7345
2010-11-04 14:10:00,40.0,40.01,39.99,40.0,32600.02279721874,24.943,24.9492,24.9367,24.943,32600.0228
2010-11-04 14:15:00,40.0,40.0,39.98,39.99,23481.135301493217,24.943,24.943,24.9305,24.9367,23481.1353
2010-11-04 14:20:00,40.0,40.01,39.97,39.97,103499.37307648468,24.943,24.9492,24.9243,24.9243,103499.3731
2010-11-04 14:25:00,39.97,39.97,39.95,39.96,17553.85842927163,24.9243,24.9243,24.9118,24.918,17553.8584
2010-11-04 14:30:00,39.96,39.97,39.93,39.94,43200.729510999656,24.918,24.9243,24.8993,24.9056,43200.7295
2010-11-04 14:35:00,39.93,39.95,39.93,39.95,39325.20232531631,24.8993,24.9118,24.8993,24.9118,39325.2023
2010-11-04 14:40:00,39.95,39.98,39.95,39.98,45024.50701014476,24.9118,24.9305,24.9118,24.9305,45024.507
2010-11-04 14:45:00,39.97,39.99,39.96,39.96,29750.37045480452,24.9243,24.9367,24.918,24.918,29750.3705
2010-11-04 14:50:00,39.97,39.97,39.95,39.96,31004.21748546677,24.9243,24.9243,24.9118,24.918,31004.2175
2010-11-04 14:55:00,39.97,39.98,39.97,39.98,11626.58155705004,24.9243,24.9305,24.9243,24.9305,11626.5816
2010-11-04 15:00:00,39.98,40.01,39.98,40.01,28724.4956115354,24.9305,24.9492,24.9305,24.9492,28724.4956
2010-11-04 15:05:00,40.01,40.04,40.0,40.03,29750.37045480452,24.9492,24.9679,24.943,24.9617,29750.3705
2010-11-04 15:10:00,40.02,40.03,40.0,40.0,31916.10623503933,24.9555,24.9617,24.943,24.943,31916.1062
2010-11-04 15:15:00,40.01,40.05,40.0,40.01,39325.20232531631,24.9492,24.9742,24.943,24.9492,39325.2023
2010-11-04 15:20:00,40.0,40.02,40.0,40.0,36361.56388920552,24.943,24.9555,24.943,24.943,36361.5639
2010-11-04 15:25:00,40.01,40.06,40.0,40.0,105437.13666932634,24.9492,24.9804,24.943,24.943,105437.1367
2010-11-04 15:30:00,40.0,40.06,40.0,40.05,90960.90276986208,24.943,24.9804,24.943,24.9742,90960.9028
2010-11-04 15:35:00,40.05,40.06,40.04,40.06,115695.88510201756,24.9742,24.9804,24.9679,24.9804,115695.8851
2010-11-04 15:40:00,40.06,40.07,40.05,40.06,52091.64481933204,24.9804,24.9866,24.9742,24.9804,52091.6448
2010-11-04 15:45:00,40.07,40.08,40.04,40.08,107716.85854325772,24.9866,24.9929,24.9679,24.9929,107716.8585
2010-11-04 15:50:00,40.08,40.09,40.06,40.07,134731.5627493446,24.9929,24.9991,24.9804,24.9866,134731.5627
2010-11-04 15:55:00,40.08,40.15,40.07,40.14,188305.026786732,24.9929,25.0365,24.9866,25.0303,188305.0268
2010-11-05 09:30:00,40.07,40.13,40.0,40.09,96090.27698620768,24.9866,25.024,24.943,24.9991,96090.277
2010-11-05 09:35:00,40.08,40.15,40.02,40.14,134731.5627493446,24.9929,25.0365,24.9555,25.0303,134731.5627
2010-11-05 09:40:00,40.15,40.19,40.11,40.14,126410.57790949504,25.0365,25.0615,25.0116,25.0303,126410.5779
2010-11-05 09:45:00,40.14,40.17,40.11,40.12,56993.04684828451,25.0303,25.049,25.0116,25.0178,56993.0468
2010-11-05 09:50:00,40.12,40.15,40.1,40.14,24848.968425852046,25.0178,25.0365,25.0053,25.0303,24848.9684
2010-11-05 09:55:00,40.14,40.15,40.02,40.04,32144.078422432463,25.0303,25.0365,24.9555,24.9679,32144.0784
2010-11-05 10:00:00,40.03,40.03,39.95,39.97,32600.02279721874,24.9617,24.9617,24.9118,24.9243,32600.0228
2010-11-05 10:05:00,39.98,40.07,39.98,40.07,29978.34264219765,24.9305,24.9866,24.9305,24.9866,29978.3426
2010-11-05 10:10:00,40.08,40.08,40.04,40.07,24962.954519548617,24.9929,24.9929,24.9679,24.9866,24962.9545
2010-11-05 10:15:00,40.07,40.09,40.05,40.06,103499.37307648468,24.9866,24.9991,24.9742,24.9804,103499.3731
2010-11-05 10:20:00,40.07,40.08,40.0,40.0,72837.1138721076,24.9866,24.9929,24.943,24.943,72837.1139
2010-11-05 10:25:00,40.0,40.01,39.98,39.98,19947.56639689958,24.943,24.9492,24.9305,24.9305,19947.5664
2010-11-05 10:30:00,39.99,40.0,39.95,39.95,25190.926706941755,24.9367,24.943,24.9118,24.9118,25190.9267
2010-11-05 10:35:00,39.96,40.01,39.95,40.01,29978.34264219765,24.918,24.9492,24.9118,24.9492,29978.3426
2010-11-05 10:40:00,40.0,40.08,40.0,40.08,43542.68779208937,24.943,24.9929,24.943,24.9929,43542.6878
2010-11-05 10:45:00,40.08,40.09,40.03,40.03,30548.273110680497,24.9929,24.9991,24.9617,24.9617,30548.2731
2010-11-05 10:50:00,40.03,40.05,39.99,40.01,43428.7016983928,24.9617,24.9742,24.9367,24.9492,43428.7017
2010-11-05 10:55:00,40.02,40.05,40.0,40.0,23025.190926706942,24.9555,24.9742,24.943,24.943,23025.1909
2010-11-05 11:00:00,40.0,40.02,40.0,40.01,34081.84201527414,24.943,24.9555,24.943,24.9492,34081.842
2010-11-05 11:05:00,40.01,40.05,40.0,40.05,53801.43622478058,24.9492,24.9742,24.943,24.9742,53801.4362
2010-11-05 11:10:00,40.05,40.05,40.02,40.03,18465.74717884418,24.9742,24.9742,24.9555,24.9617,18465.7472
2010-11-05 11:15:00,40.03,40.07,40.02,40.06,20061.552490596147,24.9617,24.9866,24.9555,24.9804,20061.5525
2010-11-05 11:20:00,40.05,40.06,40.04,40.05,20403.51077168585,24.9742,24.9804,24.9679,24.9742,20403.5108
2010-11-05 11:25:00,40.05,40.07,40.04,40.05,21771.343896044684,24.9742,24.9866,24.9679,24.9742,21771.3439
2010-11-05 11:30:00,40.04,40.07,40.03,40.03,36703.522170295226,24.9679,24.9866,24.9617,24.9617,36703.5222
2010-11-05 11:35:00,40.03,40.03,40.0,40.01,17211.90014818192,24.9617,24.9617,24.943,24.9492,17211.9001
2010-11-05 11:40:00,40.01,40.02,40.0,40.01,36817.5082639918,24.9492,24.9555,24.943,24.9492,36817.5083
2010-11-05 11:45:00,40.01,40.05,40.0,40.05,21657.35780234812,24.9492,24.9742,24.943,24.9742,21657.3578
2010-11-05 11:50:00,40.04,40.05,40.04,40.05,16072.039211216232,24.9679,24.9742,24.9679,24.9742,16072.0392
2010-11-05 11:55:00,40.04,40.05,39.96,39.97,55511.22763022912,24.9679,24.9742,24.918,24.9243,55511.2276
2010-11-05 12:00:00,39.96,40.0,39.94,40.0,26216.80155021088,24.918,24.943,24.9056,24.943,26216.8016
2010-11-05 12:05:00,40.0,40.01,39.98,40.0,22227.28827083096,24.943,24.9492,24.9305,24.943,22227.2883
2010-11-05 12:10:00,39.99,40.0,39.99,39.99,20517.496865382425,24.9367,24.943,24.9367,24.9367,20517.4969
2010-11-05 12:15:00,39.99,40.01,39.98,40.0,19035.677647327026,24.9367,24.9492,24.9305,24.943,19035.6776
2010-11-05 12:20:00,40.0,40.0,39.95,39.97,23139.17702040352,24.943,24.943,24.9118,24.9243,23139.177
2010-11-05 12:25:00,39.98,40.0,39.98,39.99,18465.74717884418,24.9305,24.943,24.9305,24.9367,18465.7472
2010-11-05 12:30:00,39.98,40.04,39.97,40.03,40009.11888749572,24.9305,24.9679,24.9243,24.9617,40009.1189
2010-11-05 12:35:00,40.03,40.08,40.03,40.07,20517.496865382425,24.9617,24.9929,24.9617,24.9866,20517.4969
2010-11-05 12:40:00,40.07,40.08,40.06,40.07,18921.69155363046,24.9866,24.9929,24.9804,24.9866,18921.6916
2010-11-05 12:45:00,40.08,40.08,40.07,40.07,7409.096090276987,24.9929,24.9929,24.9866,24.9866,7409.0961
2010-11-05 12:50:00,40.08,40.08,40.04,40.05,37843.38310726092,24.9929,24.9929,24.9679,24.9742,37843.3831
2010-11-05 12:55:00,40.06,40.06,40.05,40.05,9688.817964208369,24.9804,24.9804,24.9742,24.9742,9688.818
2010-11-05 13:00:00,40.06,40.08,40.05,40.08,20061.552490596147,24.9804,24.9929,24.9742,24.9929,20061.5525
2010-11-05 13:05:00,40.08,40.09,40.07,40.08,38869.25795053004,24.9929,24.9991,24.9866,24.9929,38869.258
2010-11-05 13:10:00,40.08,40.08,40.08,40.08,24848.968425852046,24.9929,24.9929,24.9929,24.9929,24848.9684
2010-11-05 13:15:00,40.08,40.08,40.08,40.08,7865.040465063263,24.9929,24.9929,24.9929,24.9929,7865.0405
2010-11-05 13:20:00,40.08,40.08,40.08,40.08,13678.331243588282,24.9929,24.9929,24.9929,24.9929,13678.3312
2010-11-05 13:25:00,40.08,40.08,40.08,40.08,9232.87358942209,24.9929,24.9929,24.9929,24.9929,9232.8736
2010-11-05 13:30:00,40.08,40.08,40.08,40.08,9118.88749572552,24.9929,24.9929,24.9929,24.9929,9118.8875
2010-11-05 13:35:00,40.08,40.08,40.08,40.08,7865.040465063263,24.9929,24.9929,24.9929,24.9929,7865.0405
2010-11-05 13:40:00,40.08,40.08,40.07,40.07,18351.761085147613,24.9929,24.9929,24.9866,24.9866,18351.7611
2010-11-05 13:45:00,40.07,40.08,40.07,40.07,13108.400775105438,24.9866,24.9929,24.9866,24.9866,13108.4008
2010-11-05 13:50:00,40.07,40.08,40.07,40.07,13450.359056195144,24.9866,24.9929,24.9866,24.9866,13450.3591
2010-11-05 13:55:00,40.07,40.08,40.07,40.07,8093.0126524564,24.9866,24.9929,24.9866,24.9866,8093.0127
2010-11-05 14:00:00,40.08,40.08,40.04,40.05,75002.84965234241,24.9929,24.9929,24.9679,24.9742,75002.8497
2010-11-05 14:05:00,40.06,40.07,40.05,40.05,23025.190926706942,24.9804,24.9866,24.9742,24.9742,23025.1909
2010-11-05 14:10:00,40.05,40.06,40.05,40.05,15616.094836429957,24.9742,24.9804,24.9742,24.9742,15616.0948
2010-11-05 14:15:00,40.05,40.08,40.02,40.04,74090.96090276986,24.9742,24.9929,24.9555,24.9679,74090.9609
2010-11-05 14:20:00,40.03,40.07,40.01,40.05,59044.79653482275,24.9617,24.9866,24.9492,24.9742,59044.7965
2010-11-05 14:25:00,40.06,40.06,40.02,40.06,41718.91029294426,24.9804,24.9804,24.9555,24.9804,41718.9103
2010-11-05 14:30:00,40.05,40.09,40.05,40.06,43770.6599794825,24.9742,24.9991,24.9742,24.9804,43770.66
2010-11-05 14:35:00,40.05,40.07,40.05,40.07,17211.90014818192,24.9742,24.9866,24.9742,24.9866,17211.9001
2010-11-05 14:40:00,40.06,40.08,40.06,40.08,21315.399521258405,24.9804,24.9929,24.9804,24.9929,21315.3995
2010-11-05 14:45:00,40.08,40.09,40.08,40.09,12880.428587712298,24.9929,24.9991,24.9929,24.9991,12880.4286
2010-11-05 14:50:00,40.08,40.09,40.08,40.08,9574.831870511798,24.9929,24.9991,24.9929,24.9929,9574.8319
2010-11-05 14:55:00,40.08,40.09,40.08,40.09,12310.498119229454,24.9929,24.9991,24.9929,24.9991,12310.4981
2010-11-05 15:00:00,40.09,40.1,40.08,40.1,28382.537330445684,24.9991,25.0053,24.9929,25.0053,28382.5373
2010-11-05 15:05:00,40.1,40.1,40.09,40.1,14134.27561837456,25.0053,25.0053,24.9991,25.0053,14134.2756
2010-11-05 15:10:00,40.09,40.1,40.08,40.08,29978.34264219765,24.9991,25.0053,24.9929,24.9929,29978.3426
2010-11-05 15:15:00,40.08,40.09,40.08,40.09,74318.933090163,24.9929,24.9991,24.9929,24.9991,74318.9331
2010-11-05 15:20:00,40.08,40.11,40.08,40.1,39895.13279379916,24.9929,25.0116,24.9929,25.0053,39895.1328
2010-11-05 15:25:00,40.09,40.15,40.09,40.15,43884.64607317907,24.9991,25.0365,24.9991,25.0365,43884.6461
2010-11-05 15:30:00,40.14,40.18,40.14,40.17,34309.81420266727,25.0303,25.0552,25.0303,25.049,34309.8142
2010-11-05 15:35:00,40.17,40.17,40.09,40.09,93126.63855009688,25.049,25.049,24.9991,24.9991,93126.6386
2010-11-05 15:40:00,40.09,40.13,40.08,40.12,117861.62088225236,24.9991,25.024,24.9929,25.0178,117861.6209
2010-11-05 15:45:00,40.12,40.18,40.11,40.15,168357.46038983244,25.0178,25.0552,25.0116,25.0365,168357.4604
2010-11-05 15:50:00,40.16,40.19,40.15,40.18,97914.05448535278,25.0428,25.0615,25.0365,25.0552,97914.0545
2010-11-05 15:55:00,40.19,40.23,40.18,40.23,181123.90288384812,25.0615,25.0864,25.0552,25.0864,181123.9029
2010-11-08 09:30:00,39.96,40.18,39.85,39.85,142140.65883962158,24.918,25.0552,24.8494,24.8494,142140.6588
2010-11-08 09:35:00,39.85,39.91,39.79,39.79,72039.21121623162,24.8494,24.8869,24.812,24.812,72039.2112
2010-11-08 09:40:00,39.79,39.82,39.78,39.79,58246.89387894677,24.812,24.8307,24.8058,24.812,58246.8939
2010-11-08 09:45:00,39.79,39.79,39.71,39.72,31802.120141342755,24.812,24.812,24.7621,24.7684,31802.1201
2010-11-08 09:50:00,39.72,39.73,39.7,39.7,28382.537330445684,24.7684,24.7746,24.7559,24.7559,28382.5373
2010-11-08 09:55:00,39.7,39.7,39.65,39.66,23823.09358258293,24.7559,24.7559,24.7247,24.731,23823.0936
2010-11-08 10:00:00,39.67,39.67,39.64,39.66,30092.32873589422,24.7372,24.7372,24.7185,24.731,30092.3287
2010-11-08 10:05:00,39.66,39.73,39.66,39.71,30662.259204377067,24.731,24.7746,24.731,24.7621,30662.2592
2010-11-08 10:10:00,39.71,39.71,39.69,39.7,38641.2857631369,24.7621,24.7621,24.7497,24.7559,38641.2858
2010-11-08 10:15:00,39.7,39.71,39.68,39.7,57221.01903567765,24.7559,24.7621,24.7434,24.7559,57221.019
2010-11-08 10:20:00,39.71,39.71,39.66,39.7,12766.44249401573,24.7621,24.7621,24.731,24.7559,12766.4425
2010-11-08 10:25:00,39.7,39.71,39.67,39.68,44682.54872905506,24.7559,24.7621,24.7372,24.7434,44682.5487
2010-11-08 10:30:00,39.68,39.69,39.65,39.66,32258.06451612904,24.7434,24.7497,24.7247,24.731,32258.0645
2010-11-08 10:35:00,39.67,39.67,39.65,39.65,20745.469052775563,24.7372,24.7372,24.7247,24.7247,20745.4691
2010-11-08 10:40:00,39.65,39.65,39.61,39.65,33625.89764048786,24.7247,24.7247,24.6998,24.7247,33625.8976
2010-11-08 10:45:00,39.65,39.72,39.64,39.71,87541.319958965,24.7247,24.7684,24.7185,24.7621,87541.32
2010-11-08 10:50:00,39.71,39.72,39.69,39.71,31916.10623503933,24.7621,24.7684,24.7497,24.7621,31916.1062
2010-11-08 10:55:00,39.71,39.72,39.69,39.71,44796.53482275162,24.7621,24.7684,24.7497,24.7621,44796.5348
2010-11-08 11:00:00,39.71,39.71,39.68,39.7,29750.37045480452,24.7621,24.7621,24.7434,24.7559,29750.3705
2010-11-08 11:05:00,39.7,39.72,39.7,39.72,17895.816710361338,24.7559,24.7684,24.7559,24.7684,17895.8167
2010-11-08 11:10:00,39.72,39.72,39.71,39.71,18237.77499145104,24.7684,24.7684,24.7621,24.7621,18237.775
2010-11-08 11:15:00,39.72,39.73,39.7,39.73,23367.14920779665,24.7684,24.7746,24.7559,24.7746,23367.1492
2010-11-08 11:20:00,39.72,39.74,39.72,39.72,23139.17702040352,24.7684,24.7809,24.7684,24.7684,23139.177
2010-11-08 11:25:00,39.72,39.72,39.66,39.69,22569.246551920667,24.7684,24.7684,24.731,24.7497,22569.2466
2010-11-08 11:30:00,39.69,39.74,39.69,39.72,19833.58030320301,24.7497,24.7809,24.7497,24.7684,19833.5803
2010-11-08 11:35:00,39.72,39.72,39.7,39.7,5813.29077852502,24.7684,24.7684,24.7559,24.7559,5813.2908
2010-11-08 11:40:00,39.7,39.7,39.67,39.7,14476.233899464263,24.7559,24.7559,24.7372,24.7559,14476.2339
2010-11-08 11:45:00,39.69,39.7,39.65,39.66,14134.27561837456,24.7497,24.7559,24.7247,24.731,14134.2756
2010-11-08 11:50:00,39.68,39.68,39.67,39.67,10258.748432691213,24.7434,24.7434,24.7372,24.7372,10258.7484
2010-11-08 11:55:00,39.68,39.72,39.66,39.72,32372.0506098256,24.7434,24.7684,24.731,24.7684,32372.0506
2010-11-08 12:00:00,39.72,39.73,39.72,39.73,9688.817964208369,24.7684,24.7746,24.7684,24.7746,9688.818
2010-11-08 12:05:00,39.73,39.74,39.73,39.74,6155.249059614727,24.7746,24.7809,24.7746,24.7809,6155.2491
2010-11-08 12:10:00,39.74,39.74,39.72,39.73,2849.6523424142256,24.7809,24.7809,24.7684,24.7746,2849.6523
2010-11-08 12:15:00,39.73,39.74,39.72,39.74,6269.235153311296,24.7746,24.7809,24.7684,24.7809,6269.2352
2010-11-08 12:20:00,39.74,39.78,39.73,39.75,46392.34013450359,24.7809,24.8058,24.7746,24.7871,46392.3401
2010-11-08 12:25:00,39.76,39.77,39.74,39.74,7751.054371366693,24.7933,24.7996,24.7809,24.7809,7751.0544
2010-11-08 12:30:00,39.75,39.75,39.73,39.73,7637.068277670124,24.7871,24.7871,24.7746,24.7746,7637.0683
2010-11-08 12:35:00,39.73,39.74,39.73,39.73,3191.6106235039324,24.7746,24.7809,24.7746,24.7746,3191.6106
2010-11-08 12:40:00,39.74,39.74,39.73,39.73,18579.73327254075,24.7809,24.7809,24.7746,24.7746,18579.7333
2010-11-08 12:45:00,39.73,39.74,39.73,39.74,5927.276872221589,24.7746,24.7809,24.7746,24.7809,5927.2769
2010-11-08 12:50:00,39.73,39.74,39.73,39.73,1823.777499145104,24.7746,24.7809,24.7746,24.7746,1823.7775
2010-11-08 12:55:00,39.73,39.77,39.73,39.75,17553.85842927163,24.7746,24.7996,24.7746,24.7871,17553.8584
2010-11-08 13:00:00,39.74,39.77,39.74,39.77,6725.179528097572,24.7809,24.7996,24.7809,24.7996,6725.1795
2010-11-08 13:05:00,39.76,39.77,39.76,39.76,8093.0126524564,24.7933,24.7996,24.7933,24.7933,8093.0127
2010-11-08 13:10:00,39.76,39.8,39.76,39.79,18123.788897754475,24.7933,24.8183,24.7933,24.812,18123.7889
2010-11-08 13:15:00,39.79,39.8,39.78,39.79,11170.637182263765,24.812,24.8183,24.8058,24.812,11170.6372
2010-11-08 13:20:00,39.79,39.82,39.79,39.81,20061.552490596147,24.812,24.8307,24.812,24.8245,20061.5525
2010-11-08 13:25:00,39.81,39.83,39.79,39.79,10714.692807477488,24.8245,24.837,24.812,24.812,10714.6928
2010-11-08 13:30:00,39.79,39.79,39.76,39.76,10258.748432691213,24.812,24.812,24.7933,24.7933,10258.7484
2010-11-08 13:35:00,39.77,39.78,39.76,39.76,7637.068277670124,24.7996,24.8058,24.7933,24.7933,7637.0683
2010-11-08 13:40:00,39.76,39.76,39.71,39.72,42174.854667730535,24.7933,24.7933,24.7621,24.7684,42174.8547
2010-11-08 13:45:00,39.72,39.74,39.72,39.73,6155.249059614727,24.7684,24.7809,24.7684,24.7746,6155.2491
2010-11-08 13:50:00,39.73,39.74,39.72,39.72,12766.44249401573,24.7746,24.7809,24.7684,24.7684,12766.4425
2010-11-08 13:55:00,39.73,39.73,39.72,39.72,7979.026558759831,24.7746,24.7746,24.7684,24.7684,7979.0266
2010-11-08 14:00:00,39.72,39.73,39.72,39.73,11056.651088567194,24.7684,24.7746,24.7684,24.7746,11056.6511
2010-11-08 14:05:00,39.72,39.79,39.72,39.78,11968.539838139746,24.7684,24.812,24.7684,24.8058,11968.5398
2010-11-08 14:10:00,39.78,39.8,39.77,39.79,19377.635928416734,24.8058,24.8183,24.7996,24.812,19377.6359
2010-11-08 14:15:00,39.79,39.82,39.78,39.82,10942.664994870624,24.812,24.8307,24.8058,24.8307,10942.665
2010-11-08 14:20:00,39.81,39.81,39.79,39.79,9118.88749572552,24.8245,24.8245,24.812,24.812,9118.8875
2010-11-08 14:25:00,39.79,39.8,39.75,39.75,17439.87233557506,24.812,24.8183,24.7871,24.7871,17439.8723
2010-11-08 14:30:00,39.75,39.75,39.7,39.7,27584.634674569705,24.7871,24.7871,24.7559,24.7559,27584.6347
2010-11-08 14:35:00,39.7,39.72,39.7,39.72,17553.85842927163,24.7559,24.7684,24.7559,24.7684,17553.8584
2010-11-08 14:40:00,39.72,39.74,39.72,39.74,5243.360310042175,24.7684,24.7809,24.7684,24.7809,5243.3603
2010-11-08 14:45:00,39.74,39.76,39.73,39.74,7067.137809187279,24.7809,24.7933,24.7746,24.7809,7067.1378
2010-11-08 14:50:00,39.74,39.77,39.74,39.76,8662.943120939246,24.7809,24.7996,24.7809,24.7933,8662.9431
2010-11-08 14:55:00,39.77,39.78,39.75,39.75,11740.567650746609,24.7996,24.8058,24.7871,24.7871,11740.5677
2010-11-08 15:00:00,39.75,39.79,39.75,39.79,23025.190926706942,24.7871,24.812,24.7871,24.812,23025.1909
2010-11-08 15:05:00,39.78,39.79,39.77,39.77,10714.692807477488,24.8058,24.812,24.7996,24.7996,10714.6928
2010-11-08 15:10:00,39.76,39.79,39.75,39.78,18237.77499145104,24.7933,24.812,24.7871,24.8058,18237.775
2010-11-08 15:15:00,39.77,39.8,39.77,39.8,14362.247805767696,24.7996,24.8183,24.7996,24.8183,14362.2478
2010-11-08 15:20:00,39.79,39.86,39.79,39.86,35449.675139632964,24.812,24.8557,24.812,24.8557,35449.6751
2010-11-08 15:25:00,39.86,39.86,39.84,39.85,21315.399521258405,24.8557,24.8557,24.8432,24.8494,21315.3995
2010-11-08 15:30:00,39.85,39.87,39.84,39.86,50267.86732018694,24.8494,24.8619,24.8432,24.8557,50267.8673
2010-11-08 15:35:00,39.86,39.87,39.85,39.86,25190.926706941755,24.8557,24.8619,24.8494,24.8557,25190.9267
2010-11-08 15:40:00,39.85,39.9,39.83,39.89,51863.672631938905,24.8494,24.8806,24.837,24.8744,51863.6726
2010-11-08 15:45:00,39.9,39.9,39.82,39.85,70215.43371708652,24.8806,24.8806,24.8307,24.8494,70215.4337
2010-11-08 15:50:00,39.85,39.86,39.82,39.83,93126.63855009688,24.8494,24.8557,24.8307,24.837,93126.6386
2010-11-08 15:55:00,39.83,39.89,39.82,39.89,125840.6474410122,24.837,24.8744,24.8307,24.8744,125840.6474
2010-11-09 09:30:00,39.91,39.98,39.89,39.93,37159.4665450815,24.8869,24.9305,24.8744,24.8993,37159.4665
2010-11-09 09:35:00,39.93,39.93,39.81,39.83,26900.71811239029,24.8993,24.8993,24.8245,24.837,26900.7181
2010-11-09 09:40:00,39.84,39.91,39.79,39.88,33169.95326570159,24.8432,24.8869,24.812,24.8682,33169.9533
2010-11-09 09:45:00,39.89,39.89,39.79,39.82,21543.371708651543,24.8744,24.8744,24.812,24.8307,21543.3717
2010-11-09 09:50:00,39.82,39.82,39.78,39.82,16983.927960788784,24.8307,24.8307,24.8058,24.8307,16983.928
2010-11-09 09:55:00,39.82,39.86,39.79,39.86,7523.082183973555,24.8307,24.8557,24.812,24.8557,7523.0822
2010-11-09 10:00:00,39.86,39.93,39.86,39.91,14590.219993160834,24.8557,24.8993,24.8557,24.8869,14590.22
2010-11-09 10:05:00,39.91,39.95,39.9,39.93,18693.71936623732,24.8869,24.9118,24.8806,24.8993,18693.7194
2010-11-09 10:10:00,39.93,39.96,39.92,39.95,9802.804057904936,24.8993,24.918,24.8931,24.9118,9802.8041
2010-11-09 10:15:00,39.96,39.99,39.93,39.93,12538.470306622592,24.918,24.9367,24.8993,24.8993,12538.4703
2010-11-09 10:20:00,39.93,40.03,39.93,40.0,25532.88498803146,24.8993,24.9617,24.8993,24.943,25532.885
2010-11-09 10:25:00,40.0,40.05,39.98,40.0,19947.56639689958,24.943,24.9742,24.9305,24.943,19947.5664
2010-11-09 10:30:00,40.0,40.03,39.96,39.97,16755.955773395646,24.943,24.9617,24.918,24.9243,16755.9558
2010-11-09 10:35:00,39.98,40.0,39.95,39.95,15616.094836429957,24.9305,24.943,24.9118,24.9118,15616.0948
2010-11-09 10:40:00,39.95,39.96,39.93,39.94,14590.219993160834,24.9118,24.918,24.8993,24.9056,14590.22
2010-11-09 10:45:00,39.94,39.95,39.91,39.93,17553.85842927163,24.9056,24.9118,24.8869,24.8993,17553.8584
2010-11-09 10:50:00,39.93,39.95,39.93,39.94,8206.998746152969,24.8993,24.9118,24.8993,24.9056,8206.9987
2010-11-09 10:55:00,39.94,39.95,39.93,39.93,9232.87358942209,24.9056,24.9118,24.8993,24.8993,9232.8736
2010-11-09 11:00:00,39.93,39.95,39.91,39.94,12424.484212926023,24.8993,24.9118,24.8869,24.9056,12424.4842
2010-11-09 11:05:00,39.94,39.96,39.92,39.92,21657.35780234812,24.9056,24.918,24.8931,24.8931,21657.3578
2010-11-09 11:10:00,39.92,39.94,39.91,39.93,22569.246551920667,24.8931,24.9056,24.8869,24.8993,22569.2466
2010-11-09 11:15:00,39.94,39.99,39.94,39.97,28154.565143052547,24.9056,24.9367,24.9056,24.9243,28154.5651
2010-11-09 11:20:00,39.97,40.0,39.97,39.99,17097.914054485354,24.9243,24.943,24.9243,24.9367,17097.9141
2010-11-09 11:25:00,39.98,40.01,39.95,39.95,18693.71936623732,24.9305,24.9492,24.9118,24.9118,18693.7194
2010-11-09 11:30:00,39.95,39.96,39.93,39.94,7523.082183973555,24.9118,24.918,24.8993,24.9056,7523.0822
2010-11-09 11:35:00,39.93,39.97,39.93,39.95,20061.552490596147,24.8993,24.9243,24.8993,24.9118,20061.5525
2010-11-09 11:40:00,39.94,39.96,39.93,39.96,19605.60811580987,24.9056,24.918,24.8993,24.918,19605.6081
2010-11-09 11:45:00,39.96,39.96,39.93,39.93,6611.193434401003,24.918,24.918,24.8993,24.8993,6611.1934
2010-11-09 11:50:00,39.93,40.02,39.93,40.01,51635.70044454576,24.8993,24.9555,24.8993,24.9492,51635.7004
2010-11-09 11:55:00,40.01,40.02,39.97,39.97,53687.450131084006,24.9492,24.9555,24.9243,24.9243,53687.4501
2010-11-09 12:00:00,39.97,39.97,39.93,39.94,16869.941867092213,24.9243,24.9243,24.8993,24.9056,16869.9419
2010-11-09 12:05:00,39.94,39.94,39.92,39.94,10828.678901174057,24.9056,24.9056,24.8931,24.9056,10828.6789
2010-11-09 12:10:00,39.94,39.96,39.94,39.96,14818.192180553971,24.9056,24.918,24.9056,24.918,14818.1922
2010-11-09 12:15:00,39.95,39.98,39.95,39.96,13108.400775105438,24.9118,24.9305,24.9118,24.918,13108.4008
2010-11-09 12:20:00,39.96,39.97,39.93,39.95,13450.359056195144,24.918,24.9243,24.8993,24.9118,13450.3591
2010-11-09 12:25:00,39.96,40.01,39.95,40.0,18579.73327254075,24.918,24.9492,24.9118,24.943,18579.7333
2010-11-09 12:30:00,40.0,40.01,39.94,39.96,15160.15046164368,24.943,24.9492,24.9056,24.918,15160.1505
2010-11-09 12:35:00,39.95,39.96,39.93,39.93,9118.88749572552,24.9118,24.918,24.8993,24.8993,9118.8875
2010-11-09 12:40:00,39.93,39.94,39.91,39.91,13108.400775105438,24.8993,24.9056,24.8869,24.8869,13108.4008
2010-11-09 12:45:00,39.91,39.94,39.91,39.92,13450.359056195144,24.8869,24.9056,24.8869,24.8931,13450.3591
2010-11-09 12:50:00,39.91,39.93,39.9,39.93,11740.567650746609,24.8869,24.8993,24.8806,24.8993,11740.5677
2010-11-09 12:55:00,39.94,39.94,39.9,39.9,6839.165621794141,24.9056,24.9056,24.8806,24.8806,6839.1656
2010-11-09 13:00:00,39.91,39.95,39.9,39.93,10942.664994870624,24.8869,24.9118,24.8806,24.8993,10942.665
2010-11-09 13:05:00,39.93,39.97,39.93,39.95,9802.804057904936,24.8993,24.9243,24.8993,24.9118,9802.8041
2010-11-09 13:10:00,39.95,39.96,39.92,39.93,11512.595463353471,24.9118,24.918,24.8931,24.8993,11512.5955
2010-11-09 13:15:00,39.94,39.96,39.91,39.91,13906.30343098142,24.9056,24.918,24.8869,24.8869,13906.3034
2010-11-09 13:20:00,39.9,39.92,39.89,39.9,7979.026558759831,24.8806,24.8931,24.8744,24.8806,7979.0266
2010-11-09 13:25:00,39.91,39.91,39.86,39.86,20859.45514647213,24.8869,24.8869,24.8557,24.8557,20859.4551
2010-11-09 13:30:00,39.87,39.91,39.86,39.89,12652.45640031916,24.8619,24.8869,24.8557,24.8744,12652.4564
2010-11-09 13:35:00,39.89,39.91,39.84,39.84,14134.27561837456,24.8744,24.8869,24.8432,24.8432,14134.2756
2010-11-09 13:40:00,39.84,39.9,39.81,39.87,40807.02154337171,24.8432,24.8806,24.8245,24.8619,40807.0215
2010-11-09 13:45:00,39.87,39.87,39.82,39.84,24393.02405106577,24.8619,24.8619,24.8307,24.8432,24393.0241
2010-11-09 13:50:00,39.84,39.9,39.83,39.9,39667.16060640602,24.8432,24.8806,24.837,24.8806,39667.1606
2010-11-09 13:55:00,39.9,39.91,39.88,39.89,8662.943120939246,24.8806,24.8869,24.8682,24.8744,8662.9431
2010-11-09 14:00:00,39.89,39.9,39.85,39.86,24393.02405106577,24.8744,24.8806,24.8494,24.8557,24393.0241
2010-11-09 14:05:00,39.86,39.88,39.86,39.87,14590.219993160834,24.8557,24.8682,24.8557,24.8619,14590.22
2010-11-09 14:10:00,39.87,39.9,39.86,39.9,9802.804057904936,24.8619,24.8806,24.8557,24.8806,9802.8041
2010-11-09 14:15:00,39.89,39.92,39.85,39.85,47760.17325886242,24.8744,24.8931,24.8494,24.8494,47760.1733
2010-11-09 14:20:00,39.85,39.86,39.82,39.84,13222.386868802008,24.8494,24.8557,24.8307,24.8432,13222.3869
2010-11-09 14:25:00,39.84,39.86,39.81,39.83,23709.107488886355,24.8432,24.8557,24.8245,24.837,23709.1075
2010-11-09 14:30:00,39.84,39.89,39.84,39.87,12880.428587712298,24.8432,24.8744,24.8432,24.8619,12880.4286
2010-11-09 14:35:00,39.87,39.87,39.86,39.87,13450.359056195144,24.8619,24.8619,24.8557,24.8619,13450.3591
2010-11-09 14:40:00,39.86,39.93,39.86,39.92,35905.61951441924,24.8557,24.8993,24.8557,24.8931,35905.6195
2010-11-09 14:45:00,39.92,39.95,39.91,39.93,32144.078422432463,24.8931,24.9118,24.8869,24.8993,32144.0784
2010-11-09 14:50:00,39.93,39.93,39.9,39.91,7295.109996580417,24.8993,24.8993,24.8806,24.8869,7295.11
2010-11-09 14:55:00,39.9,39.9,39.86,39.86,6611.193434401003,24.8806,24.8806,24.8557,24.8557,6611.1934
2010-11-09 15:00:00,39.86,39.86,39.81,39.82,21999.31608343782,24.8557,24.8557,24.8245,24.8307,21999.3161
2010-11-09 15:05:00,39.82,39.82,39.79,39.79,51293.74216345606,24.8307,24.8307,24.812,24.812,51293.7422
2010-11-09 15:10:00,39.79,39.81,39.77,39.81,36589.536076598655,24.812,24.8245,24.7996,24.8245,36589.5361
2010-11-09 15:15:00,39.81,39.82,39.79,39.79,37843.38310726092,24.8245,24.8307,24.812,24.812,37843.3831
2010-11-09 15:20:00,39.8,39.8,39.73,39.74,66339.90653140318,24.8183,24.8183,24.7746,24.7809,66339.9065
2010-11-09 15:25:00,39.75,39.79,39.73,39.79,32258.06451612904,24.7871,24.812,24.7746,24.812,32258.0645
2010-11-09 15:30:00,39.78,39.8,39.74,39.8,39553.17451270945,24.8058,24.8183,24.7809,24.8183,39553.1745
2010-11-09 15:35:00,39.8,39.8,39.71,39.75,30434.28701698393,24.8183,24.8183,24.7621,24.7871,30434.287
2010-11-09 15:40:00,39.74,39.76,39.72,39.75,53003.5335689046,24.7809,24.7933,24.7684,24.7871,53003.5336
2010-11-09 15:45:00,39.74,39.75,39.61,39.62,109654.6221360994,24.7809,24.7871,24.6998,24.706,109654.6221
2010-11-09 15:50:00,39.63,39.67,39.63,39.64,86629.43120939245,24.7123,24.7372,24.7123,24.7185,86629.4312
2010-11-09 15:55:00,39.64,39.75,39.64,39.75,416505.1863672632,24.7185,24.7871,24.7185,24.7871,416505.1864
2010-11-10 09:30:00,40.06,40.06,39.92,39.93,96318.24917360082,24.9804,24.9804,24.8931,24.8993,96318.2492
2010-11-10 09:35:00,39.96,39.96,39.83,39.91,74090.96090276986,24.918,24.918,24.837,24.8869,74090.9609
2010-11-10 09:40:00,39.9,39.91,39.83,39.91,31346.17576655648,24.8806,24.8869,24.837,24.8869,31346.1758
2010-11-10 09:45:00,39.91,39.91,39.81,39.81,21999.31608343782,24.8869,24.8869,24.8245,24.8245,21999.3161
2010-11-10 09:50:00,39.81,39.82,39.75,39.81,37273.45263877807,24.8245,24.8307,24.7871,24.8245,37273.4526
2010-11-10 09:55:00,39.82,39.83,39.75,39.78,23709.107488886355,24.8307,24.837,24.7871,24.8058,23709.1075
2010-11-10 10:00:00,39.78,39.79,39.75,39.76,34993.73076484669,24.8058,24.812,24.7871,24.7933,34993.7308
2010-11-10 10:05:00,39.75,39.77,39.71,39.76,39439.18841901288,24.7871,24.7996,24.7621,24.7933,39439.1884
2010-11-10 10:10:00,39.75,39.77,39.72,39.76,38983.2440442266,24.7871,24.7996,24.7684,24.7933,38983.244
2010-11-10 10:15:00,39.76,39.78,39.73,39.75,22797.218739313805,24.7933,24.8058,24.7746,24.7871,22797.2187
2010-11-10 10:20:00,39.75,39.76,39.72,39.75,31118.203579163343,24.7871,24.7933,24.7684,24.7871,31118.2036
2010-11-10 10:25:00,39.74,39.74,39.67,39.67,21771.343896044684,24.7809,24.7809,24.7372,24.7372,21771.3439
2010-11-10 10:30:00,39.68,39.72,39.66,39.69,37615.410919867776,24.7434,24.7684,24.731,24.7497,37615.4109
2010-11-10 10:35:00,39.7,39.77,39.7,39.76,26900.71811239029,24.7559,24.7996,24.7559,24.7933,26900.7181
2010-11-10 10:40:00,39.75,39.78,39.74,39.75,18465.74717884418,24.7871,24.8058,24.7809,24.7871,18465.7472
2010-11-10 10:45:00,39.75,39.77,39.71,39.71,12652.45640031916,24.7871,24.7996,24.7621,24.7621,12652.4564
2010-11-10 10:50:00,39.71,39.74,39.68,39.73,16413.997492305938,24.7621,24.7809,24.7434,24.7746,16413.9975
2010-11-10 10:55:00,39.74,39.77,39.72,39.77,15844.067023823094,24.7809,24.7996,24.7684,24.7996,15844.067
2010-11-10 11:00:00,39.77,39.79,39.74,39.76,31346.17576655648,24.7996,24.812,24.7809,24.7933,31346.1758
2010-11-10 11:05:00,39.75,39.76,39.7,39.71,12424.484212926023,24.7871,24.7933,24.7559,24.7621,12424.4842
2010-11-10 11:10:00,39.71,39.72,39.68,39.69,23139.17702040352,24.7621,24.7684,24.7434,24.7497,23139.177
2010-11-10 11:15:00,39.68,39.69,39.63,39.65,44568.56263535849,24.7434,24.7497,24.7123,24.7247,44568.5626
2010-11-10 11:20:00,39.65,39.68,39.63,39.64,49697.93685170409,24.7247,24.7434,24.7123,24.7185,49697.9369
2010-11-10 11:25:00,39.64,39.65,39.63,39.65,30320.30092328736,24.7185,24.7247,24.7123,24.7247,30320.3009
2010-11-10 11:30:00,39.65,39.65,39.65,39.65,31802.120141342755,24.7247,24.7247,24.7247,24.7247,31802.1201
2010-11-10 11:35:00,39.65,39.67,39.65,39.66,39895.13279379916,24.7247,24.7372,24.7247,24.731,39895.1328
2010-11-10 11:40:00,39.67,39.67,39.66,39.67,15616.094836429957,24.7372,24.7372,24.731,24.7372,15616.0948
2010-11-10 11:45:00,39.66,39.69,39.66,39.69,29864.356548501084,24.731,24.7497,24.731,24.7497,29864.3565
2010-11-10 11:50:00,39.69,39.71,39.69,39.7,39439.18841901288,24.7497,24.7621,24.7497,24.7559,39439.1884
2010-11-10 11:55:00,39.7,39.7,39.69,39.7,15844.067023823094,24.7559,24.7559,24.7497,24.7559,15844.067
2010-11-10 12:00:00,39.69,39.72,39.69,39.72,39667.16060640602,24.7497,24.7684,24.7497,24.7684,39667.1606
2010-11-10 12:05:00,39.71,39.72,39.71,39.72,11398.609369656902,24.7621,24.7684,24.7621,24.7684,11398.6094
2010-11-10 12:10:00,39.72,39.72,39.71,39.72,26102.815456514305,24.7684,24.7684,24.7621,24.7684,26102.8155
2010-11-10 12:15:00,39.72,39.72,39.71,39.72,19377.635928416734,24.7684,24.7684,24.7621,24.7684,19377.6359
2010-11-10 12:20:00,39.71,39.74,39.71,39.73,25988.82936281773,24.7621,24.7809,24.7621,24.7746,25988.8294
2010-11-10 12:25:00,39.73,39.74,39.72,39.73,8890.915308332384,24.7746,24.7809,24.7684,24.7746,8890.9153
2010-11-10 12:30:00,39.73,39.74,39.72,39.74,7295.109996580417,24.7746,24.7809,24.7684,24.7809,7295.11
2010-11-10 12:35:00,39.73,39.73,39.72,39.72,30548.273110680497,24.7746,24.7746,24.7684,24.7684,30548.2731
2010-11-10 12:40:00,39.72,39.72,39.68,39.68,19149.6637410236,24.7684,24.7684,24.7434,24.7434,19149.6637
2010-11-10 12:45:00,39.68,39.72,39.68,39.7,24507.01014476234,24.7434,24.7684,24.7434,24.7559,24507.0101
2010-11-10 12:50:00,39.69,39.72,39.65,39.72,94494.47167445572,24.7497,24.7684,24.7247,24.7684,94494.4717
2010-11-10 12:55:00,39.72,39.76,39.71,39.74,18693.71936623732,24.7684,24.7933,24.7621,24.7809,18693.7194
2010-11-10 13:00:00,39.74,39.76,39.66,39.7,35449.675139632964,24.7809,24.7933,24.731,24.7559,35449.6751
2010-11-10 13:05:00,39.7,39.77,39.7,39.75,23025.190926706942,24.7559,24.7996,24.7559,24.7871,23025.1909
2010-11-10 13:10:00,39.75,39.77,39.74,39.77,12994.414681408867,24.7871,24.7996,24.7809,24.7996,12994.4147
2010-11-10 13:15:00,39.76,39.86,39.74,39.85,29864.356548501084,24.7933,24.8557,24.7809,24.8494,29864.3565
2010-11-10 13:20:00,39.85,39.87,39.83,39.84,18123.788897754475,24.8494,24.8619,24.837,24.8432,18123.7889
2010-11-10 13:25:00,39.84,39.88,39.83,39.83,20517.496865382425,24.8432,24.8682,24.837,24.837,20517.4969
2010-11-10 13:30:00,39.84,39.87,39.84,39.86,12424.484212926023,24.8432,24.8619,24.8432,24.8557,12424.4842
2010-11-10 13:35:00,39.85,39.86,39.85,39.86,9118.88749572552,24.8494,24.8557,24.8494,24.8557,9118.8875
2010-11-10 13:40:00,39.86,39.86,39.83,39.84,13450.359056195144,24.8557,24.8557,24.837,24.8432,13450.3591
2010-11-10 13:45:00,39.84,39.86,39.84,39.86,10714.692807477488,24.8432,24.8557,24.8432,24.8557,10714.6928
2010-11-10 13:50:00,39.87,39.87,39.8,39.83,16641.969679699076,24.8619,24.8619,24.8183,24.837,16641.9697
2010-11-10 13:55:00,39.83,39.87,39.8,39.86,16413.997492305938,24.837,24.8619,24.8183,24.8557,16413.9975
2010-11-10 14:00:00,39.86,39.93,39.86,39.93,65200.04559443748,24.8557,24.8993,24.8557,24.8993,65200.0456
2010-11-10 14:05:00,39.93,39.96,39.93,39.94,34537.78639006041,24.8993,24.918,24.8993,24.9056,34537.7864
2010-11-10 14:10:00,39.94,39.95,39.93,39.95,10828.678901174057,24.9056,24.9118,24.8993,24.9118,10828.6789
2010-11-10 14:15:00,39.94,39.95,39.93,39.94,9232.87358942209,24.9056,24.9118,24.8993,24.9056,9232.8736
2010-11-10 14:20:00,39.94,39.94,39.9,39.9,27584.634674569705,24.9056,24.9056,24.8806,24.8806,27584.6347
2010-11-10 14:25:00,39.91,39.95,39.9,39.94,15388.122649036815,24.8869,24.9118,24.8806,24.9056,15388.1226
2010-11-10 14:30:00,39.94,39.94,39.93,39.94,22455.260458224097,24.9056,24.9056,24.8993,24.9056,22455.2605
2010-11-10 14:35:00,39.94,39.95,39.93,39.95,12880.428587712298,24.9056,24.9118,24.8993,24.9118,12880.4286
2010-11-10 14:40:00,39.94,39.95,39.92,39.93,18807.705459933888,24.9056,24.9118,24.8931,24.8993,18807.7055
2010-11-10 14:45:00,39.94,39.95,39.93,39.93,7181.123902883848,24.9056,24.9118,24.8993,24.8993,7181.1239
2010-11-10 14:50:00,39.93,39.96,39.93,39.96,15730.080930126524,24.8993,24.918,24.8993,24.918,15730.0809
2010-11-10 14:55:00,39.96,39.97,39.95,39.97,17097.914054485354,24.918,24.9243,24.9118,24.9243,17097.9141
2010-11-10 15:00:00,39.97,39.99,39.92,39.93,31802.120141342755,24.9243,24.9367,24.8931,24.8993,31802.1201
2010-11-10 15:05:00,39.93,39.93,39.9,39.9,23253.16311410008,24.8993,24.8993,24.8806,24.8806,23253.1631
2010-11-10 15:10:00,39.89,39.97,39.89,39.96,27242.67639348,24.8744,24.9243,24.8744,24.918,27242.6764
2010-11-10 15:15:00,39.96,39.96,39.92,39.93,29180.439986321668,24.918,24.918,24.8931,24.8993,29180.44
2010-11-10 15:20:00,39.93,39.97,39.93,39.96,30548.273110680497,24.8993,24.9243,24.8993,24.918,30548.2731
2010-11-10 15:25:00,39.95,39.99,39.95,39.97,32372.0506098256,24.9118,24.9367,24.9118,24.9243,32372.0506
2010-11-10 15:30:00,39.96,40.0,39.96,40.0,41946.8824803374,24.918,24.943,24.918,24.943,41946.8825
2010-11-10 15:35:00,39.99,40.0,39.97,39.98,66909.83699988601,24.9367,24.943,24.9243,24.9305,66909.837
2010-11-10 15:40:00,39.98,39.99,39.97,39.97,28496.52342414225,24.9305,24.9367,24.9243,24.9243,28496.5234
2010-11-10 15:45:00,39.98,40.0,39.98,40.0,46050.381853413885,24.9305,24.943,24.9305,24.943,46050.3819
2010-11-10 15:50:00,40.0,40.07,40.0,40.04,189558.87381739428,24.943,24.9866,24.943,24.9679,189558.8738
2010-11-10 15:55:00,40.04,40.1,40.03,40.1,318705.117975607,24.9679,25.0053,24.9617,25.0053,318705.118
2010-11-11 09:30:00,39.84,39.99,39.75,39.94,81044.11261826058,24.8432,24.9367,24.7871,24.9056,81044.1126
2010-11-11 09:35:00,39.93,39.98,39.83,39.84,53345.4918499943,24.8993,24.9305,24.837,24.8432,53345.4918
2010-11-11 09:40:00,39.84,39.84,39.63,39.63,85945.51464721304,24.8432,24.8432,24.7123,24.7123,85945.5146
2010-11-11 09:45:00,39.63,39.77,39.6,39.74,37729.39701356435,24.7123,24.7996,24.6936,24.7809,37729.397
2010-11-11 09:50:00,39.74,39.75,39.67,39.74,27470.64858087313,24.7809,24.7871,24.7372,24.7809,27470.6486
2010-11-11 09:55:00,39.74,39.79,39.72,39.79,16527.98358600251,24.7809,24.812,24.7684,24.812,16527.9836
2010-11-11 10:00:00,39.79,39.79,39.69,39.72,30320.30092328736,24.812,24.812,24.7497,24.7684,30320.3009
2010-11-11 10:05:00,39.72,39.82,39.7,39.82,25532.88498803146,24.7684,24.8307,24.7559,24.8307,25532.885
2010-11-11 10:10:00,39.83,39.84,39.79,39.79,18693.71936623732,24.837,24.8432,24.812,24.812,18693.7194
2010-11-11 10:15:00,39.79,39.85,39.79,39.83,37273.45263877807,24.812,24.8494,24.812,24.837,37273.4526
2010-11-11 10:20:00,39.83,39.85,39.8,39.8,27470.64858087313,24.837,24.8494,24.8183,24.8183,27470.6486
2010-11-11 10:25:00,39.8,39.86,39.8,39.8,34423.80029636384,24.8183,24.8557,24.8183,24.8183,34423.8003
2010-11-11 10:30:00,39.81,39.81,39.74,39.78,22911.20483301037,24.8245,24.8245,24.7809,24.8058,22911.2048
2010-11-11 10:35:00,39.77,39.77,39.68,39.7,14476.233899464263,24.7996,24.7996,24.7434,24.7559,14476.2339
2010-11-11 10:40:00,39.69,39.72,39.67,39.71,35221.70295223983,24.7497,24.7684,24.7372,24.7621,35221.703
2010-11-11 10:45:00,39.69,39.78,39.69,39.73,29978.34264219765,24.7497,24.8058,24.7497,24.7746,29978.3426
2010-11-11 10:50:00,39.73,39.79,39.7,39.78,17325.886241878492,24.7746,24.812,24.7559,24.8058,17325.8862
2010-11-11 10:55:00,39.78,39.86,39.78,39.85,19149.6637410236,24.8058,24.8557,24.8058,24.8494,19149.6637
2010-11-11 11:00:00,39.84,39.88,39.84,39.86,23367.14920779665,24.8432,24.8682,24.8432,24.8557,23367.1492
2010-11-11 11:05:00,39.86,39.86,39.78,39.78,37045.48045138493,24.8557,24.8557,24.8058,24.8058,37045.4805
2010-11-11 11:10:00,39.79,39.81,39.76,39.79,20973.4412401687,24.812,24.8245,24.7933,24.812,20973.4412
2010-11-11 11:15:00,39.79,39.83,39.79,39.83,12994.414681408867,24.812,24.837,24.812,24.837,12994.4147
2010-11-11 11:20:00,39.83,39.85,39.81,39.81,12994.414681408867,24.837,24.8494,24.8245,24.8245,12994.4147
2010-11-11 11:25:00,39.81,39.81,39.73,39.74,45594.43747862761,24.8245,24.8245,24.7746,24.7809,45594.4375
2010-11-11 11:30:00,39.75,39.8,39.74,39.79,16527.98358600251,24.7871,24.8183,24.7809,24.812,16527.9836
2010-11-11 11:35:00,39.79,39.81,39.75,39.79,19833.58030320301,24.812,24.8245,24.7871,24.812,19833.5803
2010-11-11 11:40:00,39.79,39.79,39.75,39.78,20859.45514647213,24.812,24.812,24.7871,24.8058,20859.4551
2010-11-11 11:45:00,39.78,39.84,39.76,39.82,23139.17702040352,24.8058,24.8432,24.7933,24.8307,23139.177
2010-11-11 11:50:00,39.81,39.84,39.8,39.83,19605.60811580987,24.8245,24.8432,24.8183,24.837,19605.6081
2010-11-11 11:55:00,39.82,39.84,39.82,39.83,9118.88749572552,24.8307,24.8432,24.8307,24.837,9118.8875
2010-11-11 12:00:00,39.83,39.86,39.83,39.86,14476.233899464263,24.837,24.8557,24.837,24.8557,14476.2339
2010-11-11 12:05:00,39.86,39.92,39.86,39.88,39895.13279379916,24.8557,24.8931,24.8557,24.8682,39895.1328
2010-11-11 12:10:00,39.89,39.92,39.88,39.91,18807.705459933888,24.8744,24.8931,24.8682,24.8869,18807.7055
2010-11-11 12:15:00,39.92,39.95,39.92,39.94,21885.32998974125,24.8931,24.9118,24.8931,24.9056,21885.33
2010-11-11 12:20:00,39.94,39.96,39.93,39.96,19035.677647327026,24.9056,24.918,24.8993,24.918,19035.6776
2010-11-11 12:25:00,39.96,39.97,39.94,39.95,10828.678901174057,24.918,24.9243,24.9056,24.9118,10828.6789
2010-11-11 12:30:00,39.95,39.98,39.95,39.97,15160.15046164368,24.9118,24.9305,24.9118,24.9243,15160.1505
2010-11-11 12:35:00,39.97,40.0,39.96,39.96,51863.672631938905,24.9243,24.943,24.918,24.918,51863.6726
2010-11-11 12:40:00,39.96,40.0,39.96,39.99,13678.331243588282,24.918,24.943,24.918,24.9367,13678.3312
2010-11-11 12:45:00,39.99,39.99,39.94,39.96,35677.647327026105,24.9367,24.9367,24.9056,24.918,35677.6473
2010-11-11 12:50:00,39.96,39.96,39.91,39.92,28496.52342414225,24.918,24.918,24.8869,24.8931,28496.5234
2010-11-11 12:55:00,39.91,39.92,39.9,39.9,19263.649834720163,24.8869,24.8931,24.8806,24.8806,19263.6498
2010-11-11 13:00:00,39.91,39.91,39.88,39.91,17211.90014818192,24.8869,24.8869,24.8682,24.8869,17211.9001
2010-11-11 13:05:00,39.92,39.95,39.92,39.93,27470.64858087313,24.8931,24.9118,24.8931,24.8993,27470.6486
2010-11-11 13:10:00,39.93,39.95,39.93,39.94,15958.053117519665,24.8993,24.9118,24.8993,24.9056,15958.0531
2010-11-11 13:15:00,39.94,39.96,39.92,39.92,17895.816710361338,24.9056,24.918,24.8931,24.8931,17895.8167
2010-11-11 13:20:00,39.92,39.93,39.92,39.92,12082.525931836317,24.8931,24.8993,24.8931,24.8931,12082.5259
2010-11-11 13:25:00,39.92,39.95,39.92,39.95,30776.245298073634,24.8931,24.9118,24.8931,24.9118,30776.2453
2010-11-11 13:30:00,39.95,39.99,39.95,39.96,15046.16436794711,24.9118,24.9367,24.9118,24.918,15046.1644
2010-11-11 13:35:00,39.96,39.98,39.96,39.96,18807.705459933888,24.918,24.9305,24.918,24.918,18807.7055
2010-11-11 13:40:00,39.96,40.03,39.96,40.0,44454.57654166192,24.918,24.9617,24.918,24.943,44454.5765
2010-11-11 13:45:00,40.0,40.04,40.0,40.03,22113.30217713439,24.943,24.9679,24.943,24.9617,22113.3022
2010-11-11 13:50:00,40.02,40.05,40.01,40.03,25874.843269121167,24.9555,24.9742,24.9492,24.9617,25874.8433
2010-11-11 13:55:00,40.04,40.05,40.02,40.04,38869.25795053004,24.9679,24.9742,24.9555,24.9679,38869.258
2010-11-11 14:00:00,40.02,40.03,40.0,40.0,13450.359056195144,24.9555,24.9617,24.943,24.943,13450.3591
2010-11-11 14:05:00,40.01,40.05,40.01,40.05,19947.56639689958,24.9492,24.9742,24.9492,24.9742,19947.5664
2010-11-11 14:10:00,40.05,40.08,40.05,40.07,53003.5335689046,24.9742,24.9929,24.9742,24.9866,53003.5336
2010-11-11 14:15:00,40.07,40.11,40.07,40.11,29522.398267411376,24.9866,25.0116,24.9866,25.0116,29522.3983
2010-11-11 14:20:00,40.11,40.11,40.08,40.09,32600.02279721874,25.0116,25.0116,24.9929,24.9991,32600.0228
2010-11-11 14:25:00,40.09,40.09,40.08,40.08,4103.4993730764845,24.9991,24.9991,24.9929,24.9929,4103.4994
2010-11-11 14:30:00,40.08,40.15,40.08,40.13,30776.245298073634,24.9929,25.0365,24.9929,25.024,30776.2453
2010-11-11 14:35:00,40.13,40.15,40.12,40.13,24507.01014476234,25.024,25.0365,25.0178,25.024,24507.0101
2010-11-11 14:40:00,40.13,40.13,40.1,40.12,26672.74592499715,25.024,25.024,25.0053,25.0178,26672.7459
2010-11-11 14:45:00,40.12,40.15,40.1,40.14,30548.273110680497,25.0178,25.0365,25.0053,25.0303,30548.2731
2010-11-11 14:50:00,40.14,40.14,40.1,40.13,24165.05186367264,25.0303,25.0303,25.0053,25.024,24165.0519
2010-11-11 14:55:00,40.12,40.14,40.11,40.12,17553.85842927163,25.0178,25.0303,25.0116,25.0178,17553.8584
2010-11-11 15:00:00,40.11,40.11,40.09,40.1,38755.27185683347,25.0116,25.0116,24.9991,25.0053,38755.2719
2010-11-11 15:05:00,40.09,40.12,40.09,40.12,27014.70420608686,24.9991,25.0178,24.9991,25.0178,27014.7042
2010-11-11 15:10:00,40.11,40.14,40.1,40.13,38641.2857631369,25.0116,25.0303,25.0053,25.024,38641.2858
2010-11-11 15:15:00,40.14,40.16,40.11,40.15,81158.09871195714,25.0303,25.0428,25.0116,25.0365,81158.0987
2010-11-11 15:20:00,40.15,40.18,40.14,40.14,84919.63980394392,25.0365,25.0552,25.0303,25.0303,84919.6398
2010-11-11 15:25:00,40.14,40.16,40.11,40.16,42174.854667730535,25.0303,25.0428,25.0116,25.0428,42174.8547
2010-11-11 15:30:00,40.15,40.16,40.11,40.12,134047.64618716517,25.0365,25.0428,25.0116,25.0178,134047.6462
2010-11-11 15:35:00,40.11,40.15,40.1,40.15,58588.85216003648,25.0116,25.0365,25.0053,25.0365,58588.8522
2010-11-11 15:40:00,40.15,40.15,40.1,40.13,64516.12903225807,25.0365,25.0365,25.0053,25.024,64516.129
2010-11-11 15:45:00,40.13,40.14,40.12,40.13,58246.89387894677,25.024,25.0303,25.0178,25.024,58246.8939
2010-11-11 15:50:00,40.13,40.13,40.12,40.13,33625.89764048786,25.024,25.024,25.0178,25.024,33625.8976
2010-11-11 15:55:00,40.12,40.21,40.1,40.21,163570.0444545765,25.0178,25.0739,25.0053,25.0739,163570.0445
2010-11-12 09:30:00,40.09,40.09,39.85,40.0,67707.739655762,24.9991,24.9991,24.8494,24.943,67707.7397
2010-11-12 09:35:00,39.99,40.01,39.86,39.88,35563.661233329534,24.9367,24.9492,24.8557,24.8682,35563.6612
2010-11-12 09:40:00,39.88,39.98,39.83,39.97,43542.68779208937,24.8682,24.9305,24.837,24.9243,43542.6878
2010-11-12 09:45:00,39.97,39.98,39.92,39.94,33283.93935939815,24.9243,24.9305,24.8931,24.9056,33283.9394
2010-11-12 09:50:00,39.94,40.04,39.93,40.04,32144.078422432463,24.9056,24.9679,24.8993,24.9679,32144.0784
2010-11-12 09:55:00,40.01,40.02,39.9,39.9,53915.42231847715,24.9492,24.9555,24.8806,24.8806,53915.4223
2010-11-12 10:00:00,39.9,39.93,39.89,39.9,15616.094836429957,24.8806,24.8993,24.8744,24.8806,15616.0948
2010-11-12 10:05:00,39.89,39.93,39.87,39.9,49925.909039097234,24.8744,24.8993,24.8619,24.8806,49925.909
2010-11-12 10:10:00,39.9,39.92,39.86,39.86,21087.427333865267,24.8806,24.8931,24.8557,24.8557,21087.4273
2010-11-12 10:15:00,39.85,39.98,39.85,39.91,83893.7649606748,24.8494,24.9305,24.8494,24.8869,83893.765
2010-11-12 10:20:00,39.9,39.9,39.84,39.88,20175.53858429272,24.8806,24.8806,24.8432,24.8682,20175.5386
2010-11-12 10:25:00,39.87,39.91,39.83,39.89,39667.16060640602,24.8619,24.8869,24.837,24.8744,39667.1606
2010-11-12 10:30:00,39.88,39.94,39.86,39.93,63604.24028268551,24.8682,24.9056,24.8557,24.8993,63604.2403
2010-11-12 10:35:00,39.93,39.93,39.82,39.89,69759.48934230024,24.8993,24.8993,24.8307,24.8744,69759.4893
2010-11-12 10:40:00,39.89,39.93,39.85,39.92,47988.14544625556,24.8744,24.8993,24.8494,24.8931,47988.1454
2010-11-12 10:45:00,39.93,39.94,39.89,39.93,35563.661233329534,24.8993,24.9056,24.8744,24.8993,35563.6612
2010-11-12 10:50:00,39.93,39.93,39.87,39.88,38071.35529465405,24.8993,24.8993,24.8619,24.8682,38071.3553
2010-11-12 10:55:00,39.88,39.88,39.82,39.83,44568.56263535849,24.8682,24.8682,24.8307,24.837,44568.5626
2010-11-12 11:00:00,39.83,40.0,39.79,39.93,255898.78034879745,24.837,24.943,24.812,24.8993,255898.7803
2010-11-12 11:05:00,39.92,39.93,39.85,39.86,53573.46403738744,24.8931,24.8993,24.8494,24.8557,53573.464
2010-11-12 11:10:00,39.86,39.91,39.86,39.88,45708.42357232418,24.8557,24.8869,24.8557,24.8682,45708.4236
2010-11-12 11:15:00,39.88,39.91,39.86,39.89,46734.2984155933,24.8682,24.8869,24.8557,24.8744,46734.2984
2010-11-12 11:20:00,39.89,39.91,39.86,39.9,40465.063262282005,24.8744,24.8869,24.8557,24.8806,40465.0633
2010-11-12 11:25:00,39.9,39.96,39.89,39.93,28838.481705231963,24.8806,24.918,24.8744,24.8993,28838.4817
2010-11-12 11:30:00,39.93,40.0,39.93,40.0,49811.92294540066,24.8993,24.943,24.8993,24.943,49811.9229
2010-11-12 11:35:00,40.0,40.03,39.97,40.03,30662.259204377067,24.943,24.9617,24.9243,24.9617,30662.2592
2010-11-12 11:40:00,40.03,40.04,40.01,40.03,28496.52342414225,24.9617,24.9679,24.9492,24.9617,28496.5234
2010-11-12 11:45:00,40.03,40.07,39.98,39.98,64858.08731334777,24.9617,24.9866,24.9305,24.9305,64858.0873
2010-11-12 11:50:00,39.97,39.97,39.86,39.87,42858.77122990995,24.9243,24.9243,24.8557,24.8619,42858.7712
2010-11-12 11:55:00,39.87,39.88,39.85,39.87,20859.45514647213,24.8619,24.8682,24.8494,24.8619,20859.4551
2010-11-12 12:00:00,39.88,39.88,39.84,39.86,16983.927960788784,24.8682,24.8682,24.8432,24.8557,16983.928
2010-11-12 12:05:00,39.87,39.92,39.87,39.89,15388.122649036815,24.8619,24.8931,24.8619,24.8744,15388.1226
2010-11-12 12:10:00,39.89,39.9,39.85,39.87,27356.662487176563,24.8744,24.8806,24.8494,24.8619,27356.6625
2010-11-12 12:15:00,39.86,39.87,39.81,39.83,31118.203579163343,24.8557,24.8619,24.8245,24.837,31118.2036
2010-11-12 12:20:00,39.84,39.87,39.77,39.79,36475.549982902085,24.8432,24.8619,24.7996,24.812,36475.55
2010-11-12 12:25:00,39.79,39.84,39.75,39.76,23481.135301493217,24.812,24.8432,24.7871,24.7933,23481.1353
2010-11-12 12:30:00,39.76,39.79,39.69,39.7,37273.45263877807,24.7933,24.812,24.7497,24.7559,37273.4526
2010-11-12 12:35:00,39.69,39.76,39.65,39.76,40579.04935597857,24.7497,24.7933,24.7247,24.7933,40579.0494
2010-11-12 12:40:00,39.75,39.75,39.71,39.71,19263.649834720163,24.7871,24.7871,24.7621,24.7621,19263.6498
2010-11-12 12:45:00,39.72,39.73,39.72,39.72,47418.21497777271,24.7684,24.7746,24.7684,24.7684,47418.215
2010-11-12 12:50:00,39.72,39.77,39.72,39.76,54143.39450587028,24.7684,24.7996,24.7684,24.7933,54143.3945
2010-11-12 12:55:00,39.76,39.77,39.74,39.75,54941.29716174627,24.7933,24.7996,24.7809,24.7871,54941.2972
2010-11-12 13:00:00,39.74,39.77,39.73,39.75,21999.31608343782,24.7809,24.7996,24.7746,24.7871,21999.3161
2010-11-12 13:05:00,39.75,39.79,39.72,39.75,20517.496865382425,24.7871,24.812,24.7684,24.7871,20517.4969
2010-11-12 13:10:00,39.74,39.79,39.74,39.77,24734.98233215548,24.7809,24.812,24.7809,24.7996,24734.9823
2010-11-12 13:15:00,39.77,39.79,39.74,39.74,23367.14920779665,24.7996,24.812,24.7809,24.7809,23367.1492
2010-11-12 13:20:00,39.73,39.75,39.72,39.74,27698.62076826627,24.7746,24.7871,24.7684,24.7809,27698.6208
2010-11-12 13:25:00,39.73,39.75,39.72,39.73,22683.23264561724,24.7746,24.7871,24.7684,24.7746,22683.2326
2010-11-12 13:30:00,39.73,39.75,39.72,39.72,13906.30343098142,24.7746,24.7871,24.7684,24.7684,13906.3034
2010-11-12 13:35:00,39.72,39.75,39.72,39.74,10828.678901174057,24.7684,24.7871,24.7684,24.7809,10828.6789
2010-11-12 13:40:00,39.73,39.75,39.72,39.74,14134.27561837456,24.7746,24.7871,24.7684,24.7809,14134.2756
2010-11-12 13:45:00,39.74,39.74,39.71,39.72,23253.16311410008,24.7809,24.7809,24.7621,24.7684,23253.1631
2010-11-12 13:50:00,39.72,39.72,39.71,39.71,8890.915308332384,24.7684,24.7684,24.7621,24.7621,8890.9153
2010-11-12 13:55:00,39.7,39.71,39.65,39.66,12310.498119229454,24.7559,24.7621,24.7247,24.731,12310.4981
2010-11-12 14:00:00,39.66,39.67,39.65,39.65,20517.496865382425,24.731,24.7372,24.7247,24.7247,20517.4969
2010-11-12 14:05:00,39.66,39.66,39.65,39.66,10258.748432691213,24.731,24.731,24.7247,24.731,10258.7484
2010-11-12 14:10:00,39.66,39.7,39.66,39.69,19719.59420950644,24.731,24.7559,24.731,24.7497,19719.5942
2010-11-12 14:15:00,39.68,39.75,39.68,39.74,14134.27561837456,24.7434,24.7871,24.7434,24.7809,14134.2756
2010-11-12 14:20:00,39.73,39.76,39.73,39.75,6155.249059614727,24.7746,24.7933,24.7746,24.7871,6155.2491
2010-11-12 14:25:00,39.75,39.76,39.74,39.75,13222.386868802008,24.7871,24.7933,24.7809,24.7871,13222.3869
2010-11-12 14:30:00,39.75,39.77,39.72,39.77,26900.71811239029,24.7871,24.7996,24.7684,24.7996,26900.7181
2010-11-12 14:35:00,39.77,39.78,39.76,39.78,18351.761085147613,24.7996,24.8058,24.7933,24.8058,18351.7611
2010-11-12 14:40:00,39.78,39.79,39.75,39.75,26330.787643907443,24.8058,24.812,24.7871,24.7871,26330.7876
2010-11-12 14:45:00,39.75,39.81,39.75,39.81,26216.80155021088,24.7871,24.8245,24.7871,24.8245,26216.8016
2010-11-12 14:50:00,39.81,39.86,39.81,39.85,30434.28701698393,24.8245,24.8557,24.8245,24.8494,30434.287
2010-11-12 14:55:00,39.85,39.88,39.85,39.86,51293.74216345606,24.8494,24.8682,24.8494,24.8557,51293.7422
2010-11-12 15:00:00,39.86,39.92,39.86,39.9,38983.2440442266,24.8557,24.8931,24.8557,24.8806,38983.244
2010-11-12 15:05:00,39.9,39.97,39.9,39.93,66795.85090618944,24.8806,24.9243,24.8806,24.8993,66795.8509
2010-11-12 15:10:00,39.93,39.93,39.92,39.93,25190.926706941755,24.8993,24.8993,24.8931,24.8993,25190.9267
2010-11-12 15:15:00,39.92,39.94,39.89,39.94,41718.91029294426,24.8931,24.9056,24.8744,24.9056,41718.9103
2010-11-12 15:20:00,39.93,39.97,39.87,39.89,54599.33888065656,24.8993,24.9243,24.8619,24.8744,54599.3389
2010-11-12 15:25:00,39.88,39.89,39.82,39.84,29978.34264219765,24.8682,24.8744,24.8307,24.8432,29978.3426
2010-11-12 15:30:00,39.84,39.9,39.84,39.9,30890.231391770205,24.8432,24.8806,24.8432,24.8806,30890.2314
2010-11-12 15:35:00,39.9,39.93,39.86,39.88,71469.28074774878,24.8806,24.8993,24.8557,24.8682,71469.2807
2010-11-12 15:40:00,39.87,39.89,39.84,39.84,57676.963410463926,24.8619,24.8744,24.8432,24.8432,57676.9634
2010-11-12 15:45:00,39.85,39.88,39.84,39.87,66225.9204377066,24.8494,24.8682,24.8432,24.8619,66225.9204
2010-11-12 15:50:00,39.87,39.87,39.82,39.83,55853.18591131882,24.8619,24.8619,24.8307,24.837,55853.1859
2010-11-12 15:55:00,39.83,39.89,39.82,39.85,110224.55260458223,24.837,24.8744,24.8307,24.8494,110224.5526
2010-11-15 09:30:00,39.92,40.25,39.92,40.25,78992.36293172232,24.8931,25.0989,24.8931,25.0989,78992.3629
2010-11-15 09:35:00,40.25,40.34,40.22,40.32,63262.282001595806,25.0989,25.155,25.0802,25.1425,63262.282
2010-11-15 09:40:00,40.32,40.35,40.31,40.35,58132.9077852502,25.1425,25.1612,25.1363,25.1612,58132.9078
2010-11-15 09:45:00,40.35,40.36,40.31,40.32,70557.39199817623,25.1612,25.1675,25.1363,25.1425,70557.392
2010-11-15 09:50:00,40.32,40.33,40.24,40.25,89023.1391770204,25.1425,25.1488,25.0926,25.0989,89023.1392
2010-11-15 09:55:00,40.25,40.26,40.1,40.11,190812.7208480565,25.0989,25.1051,25.0053,25.0116,190812.7208
2010-11-15 10:00:00,40.11,40.15,40.09,40.13,46050.381853413885,25.0116,25.0365,24.9991,25.024,46050.3819
2010-11-15 10:05:00,40.14,40.16,40.08,40.08,156616.89273908583,25.0303,25.0428,24.9929,24.9929,156616.8927
2010-11-15 10:10:00,40.08,40.08,40.0,40.0,62920.3237205061,24.9929,24.9929,24.943,24.943,62920.3237
2010-11-15 10:15:00,40.0,40.0,39.92,39.94,41262.96591815799,24.943,24.943,24.8931,24.9056,41262.9659
2010-11-15 10:20:00,39.95,40.03,39.94,40.03,37615.410919867776,24.9118,24.9617,24.9056,24.9617,37615.4109
2010-11-15 10:25:00,40.03,40.03,39.96,40.0,25076.940613245184,24.9617,24.9617,24.918,24.943,25076.9406
2010-11-15 10:30:00,40.0,40.02,39.96,39.97,32827.99498461188,24.943,24.9555,24.918,24.9243,32827.995
2010-11-15 10:35:00,39.96,40.01,39.94,40.01,16186.0253049128,24.918,24.9492,24.9056,24.9492,16186.0253
2010-11-15 10:40:00,40.01,40.01,39.99,40.0,21657.35780234812,24.9492,24.9492,24.9367,24.943,21657.3578
2010-11-15 10:45:00,39.99,40.03,39.98,40.0,17895.816710361338,24.9367,24.9617,24.9305,24.943,17895.8167
2010-11-15 10:50:00,40.0,40.0,39.96,39.98,96660.20745469054,24.943,24.943,24.918,24.9305,96660.2075
2010-11-15 10:55:00,39.98,39.98,39.93,39.96,46278.35404080703,24.9305,24.9305,24.8993,24.918,46278.354
2010-11-15 11:00:00,39.96,39.99,39.91,39.93,63832.21247007865,24.918,24.9367,24.8869,24.8993,63832.2125
2010-11-15 11:05:00,39.93,39.93,39.9,39.93,44226.60435426878,24.8993,24.8993,24.8806,24.8993,44226.6044
2010-11-15 11:10:00,39.93,39.99,39.93,39.98,14134.27561837456,24.8993,24.9367,24.8993,24.9305,14134.2756
2010-11-15 11:15:00,39.97,39.99,39.96,39.99,16983.927960788784,24.9243,24.9367,24.918,24.9367,16983.928
2010-11-15 11:20:00,39.99,39.99,39.93,39.93,36019.60560811581,24.9367,24.9367,24.8993,24.8993,36019.6056
2010-11-15 11:25:00,39.94,39.98,39.94,39.97,13792.317337284852,24.9056,24.9305,24.9056,24.9243,13792.3173
2010-11-15 11:30:00,39.98,40.0,39.97,39.99,16869.941867092213,24.9305,24.943,24.9243,24.9367,16869.9419
2010-11-15 11:35:00,39.99,40.02,39.99,40.0,15958.053117519665,24.9367,24.9555,24.9367,24.943,15958.0531
2010-11-15 11:40:00,40.0,40.03,40.0,40.02,52091.64481933204,24.943,24.9617,24.943,24.9555,52091.6448
2010-11-15 11:45:00,40.02,40.05,40.0,40.04,50381.85341388351,24.9555,24.9742,24.943,24.9679,50381.8534
2010-11-15 11:50:00,40.03,40.04,40.0,40.0,18237.77499145104,24.9617,24.9679,24.943,24.943,18237.775
2010-11-15 11:55:00,40.0,40.0,39.96,39.98,46050.381853413885,24.943,24.943,24.918,24.9305,46050.3819
2010-11-15 12:00:00,39.98,40.0,39.96,39.97,39781.14670010259,24.9305,24.943,24.918,24.9243,39781.1467
2010-11-15 12:05:00,39.97,39.98,39.91,39.92,23481.135301493217,24.9243,24.9305,24.8869,24.8931,23481.1353
2010-11-15 12:10:00,39.91,39.92,39.9,39.91,11854.553744443176,24.8869,24.8931,24.8806,24.8869,11854.5537
2010-11-15 12:15:00,39.91,39.93,39.87,39.89,32486.03670352217,24.8869,24.8993,24.8619,24.8744,32486.0367
2010-11-15 12:20:00,39.89,39.91,39.87,39.91,19263.649834720163,24.8744,24.8869,24.8619,24.8869,19263.6498
2010-11-15 12:25:00,39.91,39.93,39.89,39.89,33397.92545309472,24.8869,24.8993,24.8744,24.8744,33397.9255
2010-11-15 12:30:00,39.89,39.92,39.88,39.92,25532.88498803146,24.8744,24.8931,24.8682,24.8931,25532.885
2010-11-15 12:35:00,39.92,39.92,39.91,39.92,10486.72062008435,24.8931,24.8931,24.8869,24.8931,10486.7206
2010-11-15 12:40:00,39.92,39.92,39.91,39.92,4559.443747862761,24.8931,24.8931,24.8869,24.8931,4559.4437
2010-11-15 12:45:00,39.92,39.93,39.92,39.93,14476.233899464263,24.8931,24.8993,24.8931,24.8993,14476.2339
2010-11-15 12:50:00,39.93,39.96,39.93,39.96,8434.970933546107,24.8993,24.918,24.8993,24.918,8434.9709
2010-11-15 12:55:00,39.96,40.0,39.96,40.0,17667.844522968197,24.918,24.943,24.918,24.943,17667.8445
2010-11-15 13:00:00,40.0,40.01,39.96,39.98,42402.82685512368,24.943,24.9492,24.918,24.9305,42402.8269
2010-11-15 13:05:00,39.97,40.0,39.96,39.97,16186.0253049128,24.9243,24.943,24.918,24.9243,16186.0253
2010-11-15 13:10:00,39.96,40.0,39.96,39.97,31688.13404764619,24.918,24.943,24.918,24.9243,31688.134
2010-11-15 13:15:00,39.97,40.0,39.96,40.0,9688.817964208369,24.9243,24.943,24.918,24.943,9688.818
2010-11-15 13:20:00,40.0,40.03,39.97,40.03,24962.954519548617,24.943,24.9617,24.9243,24.9617,24962.9545
2010-11-15 13:25:00,40.03,40.06,40.02,40.03,34423.80029636384,24.9617,24.9804,24.9555,24.9617,34423.8003
2010-11-15 13:30:00,40.04,40.05,40.03,40.03,14704.206086857404,24.9679,24.9742,24.9617,24.9617,14704.2061
2010-11-15 13:35:00,40.04,40.04,40.03,40.03,18807.705459933888,24.9679,24.9679,24.9617,24.9617,18807.7055
2010-11-15 13:40:00,40.04,40.06,40.03,40.06,30206.31482959079,24.9679,24.9804,24.9617,24.9804,30206.3148
2010-11-15 13:45:00,40.05,40.08,40.05,40.07,23937.079676279493,24.9742,24.9929,24.9742,24.9866,23937.0797
2010-11-15 13:50:00,40.07,40.07,40.06,40.07,12652.45640031916,24.9866,24.9866,24.9804,24.9866,12652.4564
2010-11-15 13:55:00,40.07,40.07,40.06,40.06,11170.637182263765,24.9866,24.9866,24.9804,24.9804,11170.6372
2010-11-15 14:00:00,40.06,40.08,40.02,40.08,60298.64356548501,24.9804,24.9929,24.9555,24.9929,60298.6436
2010-11-15 14:05:00,40.08,40.08,40.04,40.04,17895.816710361338,24.9929,24.9929,24.9679,24.9679,17895.8167
2010-11-15 14:10:00,40.05,40.06,40.0,40.0,34423.80029636384,24.9742,24.9804,24.943,24.943,34423.8003
2010-11-15 14:15:00,40.0,40.02,39.98,39.99,39439.18841901288,24.943,24.9555,24.9305,24.9367,39439.1884
2010-11-15 14:20:00,39.99,40.0,39.97,39.98,48558.0759147384,24.9367,24.943,24.9243,24.9305,48558.0759
2010-11-15 14:25:00,39.98,39.99,39.97,39.98,17895.816710361338,24.9305,24.9367,24.9243,24.9305,17895.8167
2010-11-15 14:30:00,39.99,39.99,39.95,39.96,38983.2440442266,24.9367,24.9367,24.9118,24.918,38983.244
2010-11-15 14:35:00,39.97,40.0,39.96,40.0,58588.85216003648,24.9243,24.943,24.918,24.943,58588.8522
2010-11-15 14:40:00,40.0,40.02,39.99,40.02,22569.246551920667,24.943,24.9555,24.9367,24.9555,22569.2466
2010-11-15 14:45:00,40.02,40.04,40.01,40.04,27470.64858087313,24.9555,24.9679,24.9492,24.9679,27470.6486
2010-11-15 14:50:00,40.04,40.04,40.0,40.01,54713.32497435313,24.9679,24.9679,24.943,24.9492,54713.325
2010-11-15 14:55:00,40.01,40.02,39.99,39.99,43770.6599794825,24.9492,24.9555,24.9367,24.9367,43770.66
2010-11-15 15:00:00,40.0,40.0,39.94,39.97,35563.661233329534,24.943,24.943,24.9056,24.9243,35563.6612
2010-11-15 15:05:00,39.96,39.99,39.95,39.98,23595.121395189788,24.918,24.9367,24.9118,24.9305,23595.1214
2010-11-15 15:10:00,39.98,40.0,39.94,39.95,81386.07089935028,24.9305,24.943,24.9056,24.9118,81386.0709
2010-11-15 15:15:00,39.94,39.94,39.85,39.89,125498.68915992248,24.9056,24.9056,24.8494,24.8744,125498.6892
2010-11-15 15:20:00,39.9,39.9,39.83,39.84,63832.21247007865,24.8806,24.8806,24.837,24.8432,63832.2125
2010-11-15 15:25:00,39.84,39.89,39.81,39.89,82525.93183631597,24.8432,24.8744,24.8245,24.8744,82525.9318
2010-11-15 15:30:00,39.89,39.92,39.88,39.9,54599.33888065656,24.8744,24.8931,24.8682,24.8806,54599.3389
2010-11-15 15:35:00,39.91,39.93,39.88,39.93,63376.26809529238,24.8869,24.8993,24.8682,24.8993,63376.2681
2010-11-15 15:40:00,39.93,39.95,39.92,39.92,50039.8951327938,24.8993,24.9118,24.8931,24.8931,50039.8951
2010-11-15 15:45:00,39.92,39.93,39.82,39.83,87655.30605266157,24.8931,24.8993,24.8307,24.837,87655.3061
2010-11-15 15:50:00,39.83,39.87,39.83,39.83,114442.0380713553,24.837,24.8619,24.837,24.837,114442.0381
2010-11-15 15:55:00,39.83,39.86,39.81,39.82,137467.22899806223,24.837,24.8557,24.8245,24.8307,137467.229
2010-11-16 09:30:00,39.5,39.53,39.36,39.36,68049.6979368517,24.6312,24.6499,24.5439,24.5439,68049.6979
2010-11-16 09:35:00,39.39,39.49,39.39,39.43,28838.481705231963,24.5626,24.625,24.5626,24.5875,28838.4817
2010-11-16 09:40:00,39.43,39.52,39.35,39.35,62122.421064630114,24.5875,24.6437,24.5377,24.5377,62122.4211
2010-11-16 09:45:00,39.35,39.43,39.34,39.39,23025.190926706942,24.5377,24.5875,24.5314,24.5626,23025.1909
2010-11-16 09:50:00,39.39,39.44,39.35,39.36,23367.14920779665,24.5626,24.5938,24.5377,24.5439,23367.1492
2010-11-16 09:55:00,39.37,39.43,39.37,39.38,20403.51077168585,24.5501,24.5875,24.5501,24.5564,20403.5108
2010-11-16 10:00:00,39.38,39.44,39.33,39.42,42630.79904251681,24.5564,24.5938,24.5252,24.5813,42630.799
2010-11-16 10:05:00,39.42,39.52,39.4,39.5,41262.96591815799,24.5813,24.6437,24.5688,24.6312,41262.9659
2010-11-16 10:10:00,39.49,39.55,39.46,39.54,45708.42357232418,24.625,24.6624,24.6063,24.6561,45708.4236
2010-11-16 10:15:00,39.54,39.58,39.49,39.49,43086.74341730309,24.6561,24.6811,24.625,24.625,43086.7434
2010-11-16 10:20:00,39.49,39.49,39.38,39.4,26330.787643907443,24.625,24.625,24.5564,24.5688,26330.7876
2010-11-16 10:25:00,39.4,39.44,39.36,39.44,42972.75732360652,24.5688,24.5938,24.5439,24.5938,42972.7573
2010-11-16 10:30:00,39.44,39.44,39.33,39.35,52091.64481933204,24.5938,24.5938,24.5252,24.5377,52091.6448
2010-11-16 10:35:00,39.34,39.36,39.28,39.31,48900.034195828106,24.5314,24.5439,24.494,24.5127,48900.0342
2010-11-16 10:40:00,39.31,39.37,39.29,39.33,41034.99373076485,24.5127,24.5501,24.5002,24.5252,41034.9937
2010-11-16 10:45:00,39.34,39.36,39.29,39.36,58930.81044112618,24.5314,24.5439,24.5002,24.5439,58930.8104
2010-11-16 10:50:00,39.36,39.39,39.34,39.34,31574.147953949618,24.5439,24.5626,24.5314,24.5314,31574.148
2010-11-16 10:55:00,39.34,39.37,39.28,39.37,53573.46403738744,24.5314,24.5501,24.494,24.5501,53573.464
2010-11-16 11:00:00,39.37,39.4,39.32,39.32,31004.21748546677,24.5501,24.5688,24.519,24.519,31004.2175
2010-11-16 11:05:00,39.32,39.34,39.13,39.14,62806.33762680953,24.519,24.5314,24.4005,24.4067,62806.3376
2010-11-16 11:10:00,39.13,39.15,39.08,39.13,53003.5335689046,24.4005,24.4129,24.3693,24.4005,53003.5336
2010-11-16 11:15:00,39.14,39.14,39.0,39.02,58360.879972643335,24.4067,24.4067,24.3194,24.3319,58360.88
2010-11-16 11:20:00,39.02,39.06,39.02,39.04,25190.926706941755,24.3319,24.3568,24.3319,24.3444,25190.9267
2010-11-16 11:25:00,39.04,39.07,39.04,39.06,22683.23264561724,24.3444,24.3631,24.3444,24.3568,22683.2326
2010-11-16 11:30:00,39.07,39.13,39.07,39.09,24848.968425852046,24.3631,24.4005,24.3631,24.3755,24848.9684
2010-11-16 11:35:00,39.08,39.09,39.05,39.08,33511.91154679129,24.3693,24.3755,24.3506,24.3693,33511.9115
2010-11-16 11:40:00,39.09,39.09,38.95,38.96,44454.57654166192,24.3755,24.3755,24.2882,24.2945,44454.5765
2010-11-16 11:45:00,38.95,39.0,38.93,39.0,25076.940613245184,24.2882,24.3194,24.2758,24.3194,25076.9406
2010-11-16 11:50:00,39.0,39.03,38.99,39.02,20403.51077168585,24.3194,24.3381,24.3132,24.3319,20403.5108
2010-11-16 11:55:00,39.02,39.07,39.01,39.05,36931.49435768836,24.3319,24.3631,24.3256,24.3506,36931.4944
2010-11-16 12:00:00,39.06,39.1,39.06,39.07,27698.62076826627,24.3568,24.3818,24.3568,24.3631,27698.6208
2010-11-16 12:05:00,39.08,39.12,39.07,39.08,18465.74717884418,24.3693,24.3942,24.3631,24.3693,18465.7472
2010-11-16 12:10:00,39.08,39.09,39.03,39.09,32144.078422432463,24.3693,24.3755,24.3381,24.3755,32144.0784
2010-11-16 12:15:00,39.08,39.09,39.05,39.05,20517.496865382425,24.3693,24.3755,24.3506,24.3506,20517.4969
2010-11-16 12:20:00,39.04,39.06,39.0,39.01,24393.02405106577,24.3444,24.3568,24.3194,24.3256,24393.0241
2010-11-16 12:25:00,39.0,39.04,39.0,39.03,24848.968425852046,24.3194,24.3444,24.3194,24.3381,24848.9684
2010-11-16 12:30:00,39.04,39.04,38.99,39.03,45366.46529123447,24.3444,24.3444,24.3132,24.3381,45366.4653
2010-11-16 12:35:00,39.04,39.04,39.01,39.03,20517.496865382425,24.3444,24.3444,24.3256,24.3381,20517.4969
2010-11-16 12:40:00,39.03,39.04,38.99,39.03,28496.52342414225,24.3381,24.3444,24.3132,24.3381,28496.5234
2010-11-16 12:45:00,39.03,39.03,38.99,39.0,16641.969679699076,24.3381,24.3381,24.3132,24.3194,16641.9697
2010-11-16 12:50:00,39.01,39.04,39.0,39.04,43884.64607317907,24.3256,24.3444,24.3194,24.3444,43884.6461
2010-11-16 12:55:00,39.03,39.07,39.03,39.07,28610.509517838826,24.3381,24.3631,24.3381,24.3631,28610.5095
2010-11-16 13:00:00,39.07,39.1,39.06,39.1,29408.41217371481,24.3631,24.3818,24.3568,24.3818,29408.4122
2010-11-16 13:05:00,39.1,39.1,39.07,39.08,17781.830616664767,24.3818,24.3818,24.3631,24.3693,17781.8306
2010-11-16 13:10:00,39.09,39.11,39.05,39.06,25304.91280063832,24.3755,24.388,24.3506,24.3568,25304.9128
2010-11-16 13:15:00,39.06,39.07,39.02,39.07,27812.60686196284,24.3568,24.3631,24.3319,24.3631,27812.6069
2010-11-16 13:20:00,39.07,39.08,39.05,39.07,12424.484212926023,24.3631,24.3693,24.3506,24.3631,12424.4842
2010-11-16 13:25:00,39.08,39.08,39.07,39.07,14020.28952467799,24.3693,24.3693,24.3631,24.3631,14020.2895
2010-11-16 13:30:00,39.07,39.08,39.05,39.07,15160.15046164368,24.3631,24.3693,24.3506,24.3631,15160.1505
2010-11-16 13:35:00,39.08,39.1,39.07,39.1,18237.77499145104,24.3693,24.3818,24.3631,24.3818,18237.775
2010-11-16 13:40:00,39.1,39.1,39.06,39.07,16755.955773395646,24.3818,24.3818,24.3568,24.3631,16755.9558
2010-11-16 13:45:00,39.07,39.13,39.06,39.1,92100.76370682775,24.3631,24.4005,24.3568,24.3818,92100.7637
2010-11-16 13:50:00,39.1,39.15,39.09,39.14,16072.039211216232,24.3818,24.4129,24.3755,24.4067,16072.0392
2010-11-16 13:55:00,39.14,39.17,39.12,39.15,33511.91154679129,24.4067,24.4254,24.3942,24.4129,33511.9115
2010-11-16 14:00:00,39.14,39.15,39.11,39.13,22341.27436452753,24.4067,24.4129,24.388,24.4005,22341.2744
2010-11-16 14:05:00,39.13,39.13,39.11,39.11,23595.121395189788,24.4005,24.4005,24.388,24.388,23595.1214
2010-11-16 14:10:00,39.11,39.13,39.08,39.1,33397.92545309472,24.388,24.4005,24.3693,24.3818,33397.9255
2010-11-16 14:15:00,39.11,39.11,39.05,39.07,20175.53858429272,24.388,24.388,24.3506,24.3631,20175.5386
2010-11-16 14:20:00,39.07,39.09,39.03,39.05,46848.28450928986,24.3631,24.3755,24.3381,24.3506,46848.2845
2010-11-16 14:25:00,39.05,39.06,39.02,39.04,27584.634674569705,24.3506,24.3568,24.3319,24.3444,27584.6347
2010-11-16 14:30:00,39.04,39.06,39.02,39.04,18237.77499145104,24.3444,24.3568,24.3319,24.3444,18237.775
2010-11-16 14:35:00,39.03,39.04,38.96,38.98,23253.16311410008,24.3381,24.3444,24.2945,24.3069,23253.1631
2010-11-16 14:40:00,38.97,38.99,38.93,38.99,25190.926706941755,24.3007,24.3132,24.2758,24.3132,25190.9267
2010-11-16 14:45:00,38.99,39.01,38.98,39.01,22911.20483301037,24.3132,24.3256,24.3069,24.3256,22911.2048
2010-11-16 14:50:00,39.0,39.04,39.0,39.03,42630.79904251681,24.3194,24.3444,24.3194,24.3381,42630.799
2010-11-16 14:55:00,39.02,39.04,39.0,39.0,52547.58919411832,24.3319,24.3444,24.3194,24.3194,52547.5892
2010-11-16 15:00:00,39.0,39.05,39.0,39.03,36133.59170181238,24.3194,24.3506,24.3194,24.3381,36133.5917
2010-11-16 15:05:00,39.02,39.02,38.97,38.99,51065.76997606292,24.3319,24.3319,24.3007,24.3132,51065.77
2010-11-16 15:10:00,38.99,38.99,38.93,38.95,39553.17451270945,24.3132,24.3132,24.2758,24.2882,39553.1745
2010-11-16 15:15:00,38.94,38.96,38.89,38.96,64516.12903225807,24.282,24.2945,24.2508,24.2945,64516.129
2010-11-16 15:20:00,38.95,39.02,38.94,39.02,59728.71309700217,24.2882,24.3319,24.282,24.3319,59728.7131
2010-11-16 15:25:00,39.03,39.05,39.01,39.01,70329.41981078309,24.3381,24.3506,24.3256,24.3256,70329.4198
2010-11-16 15:30:00,39.01,39.04,39.0,39.03,61096.54622136099,24.3256,24.3444,24.3194,24.3381,61096.5462
2010-11-16 15:35:00,39.04,39.04,39.0,39.0,62464.37934571983,24.3444,24.3444,24.3194,24.3194,62464.3793
2010-11-16 15:40:00,39.0,39.06,39.0,39.05,64630.11512595463,24.3194,24.3568,24.3194,24.3506,64630.1151
2010-11-16 15:45:00,39.06,39.1,39.04,39.07,89707.05573919982,24.3568,24.3818,24.3444,24.3631,89707.0557
2010-11-16 15:50:00,39.07,39.1,39.05,39.07,144648.35290094608,24.3631,24.3818,24.3506,24.3631,144648.3529
2010-11-16 15:55:00,39.07,39.15,39.07,39.15,228428.13176792432,24.3631,24.4129,24.3631,24.4129,228428.1318
2010-11-17 09:30:00,39.06,39.15,38.94,39.09,56879.06075458794,24.3568,24.4129,24.282,24.3755,56879.0608
2010-11-17 09:35:00,39.07,39.08,39.0,39.0,53687.450131084006,24.3631,24.3693,24.3194,24.3194,53687.4501
2010-11-17 09:40:00,39.04,39.07,38.9,38.92,55055.28325544284,24.3444,24.3631,24.2571,24.2695,55055.2833
2010-11-17 09:45:00,38.92,39.05,38.88,39.01,52775.561381511456,24.2695,24.3506,24.2446,24.3256,52775.5614
2010-11-17 09:50:00,39.01,39.06,39.0,39.06,34537.78639006041,24.3256,24.3568,24.3194,24.3568,34537.7864
2010-11-17 09:55:00,39.07,39.09,39.01,39.08,39097.23013792317,24.3631,24.3755,24.3256,24.3693,39097.2301
2010-11-17 10:00:00,39.08,39.1,39.06,39.1,40123.10498119229,24.3693,24.3818,24.3568,24.3818,40123.105
2010-11-17 10:05:00,39.09,39.11,39.07,39.08,29408.41217371481,24.3755,24.388,24.3631,24.3693,29408.4122
2010-11-17 10:10:00,39.08,39.09,39.03,39.04,37387.43873247464,24.3693,24.3755,24.3381,24.3444,37387.4387
2010-11-17 10:15:00,39.05,39.07,39.0,39.06,45936.395759717314,24.3506,24.3631,24.3194,24.3568,45936.3958
2010-11-17 10:20:00,39.06,39.11,39.06,39.08,33853.869827881,24.3568,24.388,24.3568,24.3693,33853.8698
2010-11-17 10:25:00,39.09,39.15,39.08,39.13,35221.70295223983,24.3755,24.4129,24.3693,24.4005,35221.703
2010-11-17 10:30:00,39.13,39.15,39.1,39.11,37729.39701356435,24.4005,24.4129,24.3818,24.388,37729.397
2010-11-17 10:35:00,39.1,39.12,39.07,39.11,44454.57654166192,24.3818,24.3942,24.3631,24.388,44454.5765
2010-11-17 10:40:00,39.1,39.1,39.04,39.05,31802.120141342755,24.3818,24.3818,24.3444,24.3506,31802.1201
2010-11-17 10:45:00,39.04,39.04,39.0,39.03,35791.63342072268,24.3444,24.3444,24.3194,24.3381,35791.6334
2010-11-17 10:50:00,39.04,39.04,39.0,39.03,30320.30092328736,24.3444,24.3444,24.3194,24.3381,30320.3009
2010-11-17 10:55:00,39.03,39.04,38.97,39.01,42174.854667730535,24.3381,24.3444,24.3007,24.3256,42174.8547
2010-11-17 11:00:00,39.0,39.03,39.0,39.0,52205.63091302861,24.3194,24.3381,24.3194,24.3194,52205.6309
2010-11-17 11:05:00,39.0,39.01,38.96,39.0,17325.886241878492,24.3194,24.3256,24.2945,24.3194,17325.8862
2010-11-17 11:10:00,39.0,39.02,38.99,39.01,25532.88498803146,24.3194,24.3319,24.3132,24.3256,25532.885
2010-11-17 11:15:00,39.02,39.03,39.0,39.0,37387.43873247464,24.3319,24.3381,24.3194,24.3194,37387.4387
2010-11-17 11:20:00,39.0,39.01,38.98,39.0,11056.651088567194,24.3194,24.3256,24.3069,24.3194,11056.6511
2010-11-17 11:25:00,39.0,39.03,38.99,39.01,21087.427333865267,24.3194,24.3381,24.3132,24.3256,21087.4273
2010-11-17 11:30:00,39.01,39.02,38.98,38.99,18921.69155363046,24.3256,24.3319,24.3069,24.3132,18921.6916
2010-11-17 11:35:00,38.99,39.0,38.95,38.97,18351.761085147613,24.3132,24.3194,24.2882,24.3007,18351.7611
2010-11-17 11:40:00,38.96,38.99,38.95,38.98,60640.60184657472,24.2945,24.3132,24.2882,24.3069,60640.6018
2010-11-17 11:45:00,38.97,38.98,38.91,38.97,56309.13028610509,24.3007,24.3069,24.2633,24.3007,56309.1303
2010-11-17 11:50:00,38.97,39.01,38.93,38.96,151031.57414795394,24.3007,24.3256,24.2758,24.2945,151031.5741
2010-11-17 11:55:00,38.96,38.99,38.95,38.99,33055.96717200502,24.2945,24.3132,24.2882,24.3132,33055.9672
2010-11-17 12:00:00,38.99,39.02,38.97,39.02,31688.13404764619,24.3132,24.3319,24.3007,24.3319,31688.134
2010-11-17 12:05:00,39.02,39.02,38.97,38.97,32030.092328735893,24.3319,24.3319,24.3007,24.3007,32030.0923
2010-11-17 12:10:00,38.98,39.02,38.98,39.01,12538.470306622592,24.3069,24.3319,24.3069,24.3256,12538.4703
2010-11-17 12:15:00,39.0,39.0,38.96,38.96,17211.90014818192,24.3194,24.3194,24.2945,24.2945,17211.9001
2010-11-17 12:20:00,38.96,38.99,38.96,38.98,23139.17702040352,24.2945,24.3132,24.2945,24.3069,23139.177
2010-11-17 12:25:00,38.97,38.98,38.93,38.96,13336.372962498575,24.3007,24.3069,24.2758,24.2945,13336.373
2010-11-17 12:30:00,38.96,38.96,38.93,38.96,11170.637182263765,24.2945,24.2945,24.2758,24.2945,11170.6372
2010-11-17 12:35:00,38.96,38.97,38.95,38.96,10258.748432691213,24.2945,24.3007,24.2882,24.2945,10258.7484
2010-11-17 12:40:00,38.95,38.96,38.94,38.95,12310.498119229454,24.2882,24.2945,24.282,24.2882,12310.4981
2010-11-17 12:45:00,38.95,38.96,38.93,38.95,27926.59295565941,24.2882,24.2945,24.2758,24.2882,27926.593
2010-11-17 12:50:00,38.95,38.98,38.95,38.96,14020.28952467799,24.2882,24.3069,24.2882,24.2945,14020.2895
2010-11-17 12:55:00,38.97,38.98,38.94,38.94,9118.88749572552,24.3007,24.3069,24.282,24.282,9118.8875
2010-11-17 13:00:00,38.94,38.97,38.93,38.97,8206.998746152969,24.282,24.3007,24.2758,24.3007,8206.9987
2010-11-17 13:05:00,38.97,39.0,38.96,39.0,9118.88749572552,24.3007,24.3194,24.2945,24.3194,9118.8875
2010-11-17 13:10:00,39.0,39.02,38.99,39.0,15616.094836429957,24.3194,24.3319,24.3132,24.3194,15616.0948
2010-11-17 13:15:00,39.0,39.02,38.99,39.02,11056.651088567194,24.3194,24.3319,24.3132,24.3319,11056.6511
2010-11-17 13:20:00,39.01,39.04,39.01,39.01,11056.651088567194,24.3256,24.3444,24.3256,24.3256,11056.6511
2010-11-17 13:25:00,39.02,39.05,39.02,39.05,16983.927960788784,24.3319,24.3506,24.3319,24.3506,16983.928
2010-11-17 13:30:00,39.06,39.06,39.04,39.06,9802.804057904936,24.3568,24.3568,24.3444,24.3568,9802.8041
2010-11-17 13:35:00,39.07,39.08,39.06,39.06,14020.28952467799,24.3631,24.3693,24.3568,24.3568,14020.2895
2010-11-17 13:40:00,39.06,39.06,39.01,39.03,21315.399521258405,24.3568,24.3568,24.3256,24.3381,21315.3995
2010-11-17 13:45:00,39.02,39.04,38.98,39.0,25532.88498803146,24.3319,24.3444,24.3069,24.3194,25532.885
2010-11-17 13:50:00,39.0,39.03,39.0,39.01,9004.901402028952,24.3194,24.3381,24.3194,24.3256,9004.9014
2010-11-17 13:55:00,39.01,39.03,39.01,39.01,8320.984839849538,24.3256,24.3381,24.3256,24.3256,8320.9848
2010-11-17 14:00:00,39.02,39.06,39.01,39.06,12082.525931836317,24.3319,24.3568,24.3256,24.3568,12082.5259
2010-11-17 14:05:00,39.05,39.06,39.05,39.05,16527.98358600251,24.3506,24.3568,24.3506,24.3506,16527.9836
2010-11-17 14:10:00,39.04,39.05,39.04,39.04,5813.29077852502,24.3444,24.3506,24.3444,24.3444,5813.2908
2010-11-17 14:15:00,39.04,39.06,39.02,39.03,26900.71811239029,24.3444,24.3568,24.3319,24.3381,26900.7181
2010-11-17 14:20:00,39.04,39.04,39.0,39.02,23709.107488886355,24.3444,24.3444,24.3194,24.3319,23709.1075
2010-11-17 14:25:00,39.02,39.06,39.01,39.05,10828.678901174057,24.3319,24.3568,24.3256,24.3506,10828.6789
2010-11-17 14:30:00,39.06,39.07,39.05,39.06,14818.192180553971,24.3568,24.3631,24.3506,24.3568,14818.1922
2010-11-17 14:35:00,39.06,39.07,39.05,39.05,8548.957027242677,24.3568,24.3631,24.3506,24.3506,8548.957
2010-11-17 14:40:00,39.05,39.07,39.05,39.06,11740.567650746609,24.3506,24.3631,24.3506,24.3568,11740.5677
2010-11-17 14:45:00,39.05,39.07,39.05,39.05,17781.830616664767,24.3506,24.3631,24.3506,24.3506,17781.8306
2010-11-17 14:50:00,39.05,39.06,39.03,39.04,24507.01014476234,24.3506,24.3568,24.3381,24.3444,24507.0101
2010-11-17 14:55:00,39.04,39.04,39.01,39.01,20631.482959078992,24.3444,24.3444,24.3256,24.3256,20631.483
2010-11-17 15:00:00,39.01,39.05,39.01,39.01,40579.04935597857,24.3256,24.3506,24.3256,24.3256,40579.0494
2010-11-17 15:05:00,39.01,39.02,38.95,38.95,38185.34138835062,24.3256,24.3319,24.2882,24.2882,38185.3414
2010-11-17 15:10:00,38.95,38.99,38.94,38.94,37501.424826171205,24.2882,24.3132,24.282,24.282,37501.4248
2010-11-17 15:15:00,38.94,38.97,38.93,38.95,29180.439986321668,24.282,24.3007,24.2758,24.2882,29180.44
2010-11-17 15:20:00,38.95,38.98,38.94,38.95,38527.29966944033,24.2882,24.3069,24.282,24.2882,38527.2997
2010-11-17 15:25:00,38.94,38.95,38.87,38.89,65655.98996922375,24.282,24.2882,24.2383,24.2508,65655.99
2010-11-17 15:30:00,38.89,38.95,38.88,38.93,51635.70044454576,24.2508,24.2882,24.2446,24.2758,51635.7004
2010-11-17 15:35:00,38.95,39.01,38.95,38.99,63034.309814202665,24.2882,24.3256,24.2882,24.3132,63034.3098
2010-11-17 15:40:00,39.0,39.0,38.94,38.95,56993.04684828451,24.3194,24.3194,24.282,24.2882,56993.0468
2010-11-17 15:45:00,38.95,39.0,38.93,39.0,88681.1808959307,24.2882,24.3194,24.2758,24.3194,88681.1809
2010-11-17 15:50:00,39.0,39.04,39.0,39.04,95634.3326114214,24.3194,24.3444,24.3194,24.3444,95634.3326
2010-11-17 15:55:00,39.04,39.04,39.0,39.01,169155.36304570842,24.3444,24.3444,24.3194,24.3256,169155.363
2010-11-18 09:30:00,39.29,39.36,39.12,39.29,73065.08605950074,24.5002,24.5439,24.3942,24.5002,73065.0861
2010-11-18 09:35:00,39.29,39.42,39.29,39.41,40009.11888749572,24.5002,24.5813,24.5002,24.5751,40009.1189
2010-11-18 09:40:00,39.42,39.48,39.42,39.48,47988.14544625556,24.5813,24.6187,24.5813,24.6187,47988.1454
2010-11-18 09:45:00,39.48,39.52,39.46,39.49,45708.42357232418,24.6187,24.6437,24.6063,24.625,45708.4236
2010-11-18 09:50:00,39.5,39.55,39.48,39.48,49128.00638322125,24.6312,24.6624,24.6187,24.6187,49128.0064
2010-11-18 09:55:00,39.48,39.48,39.43,39.44,31460.16186025305,24.6187,24.6187,24.5875,24.5938,31460.1619
2010-11-18 10:00:00,39.46,39.6,39.45,39.53,101105.66510885672,24.6063,24.6936,24.6,24.6499,101105.6651
2010-11-18 10:05:00,39.52,39.63,39.52,39.63,43884.64607317907,24.6437,24.7123,24.6437,24.7123,43884.6461
2010-11-18 10:10:00,39.65,39.72,39.64,39.7,49469.96466431095,24.7247,24.7684,24.7185,24.7559,49469.9647
2010-11-18 10:15:00,39.71,39.72,39.69,39.7,37729.39701356435,24.7621,24.7684,24.7497,24.7559,37729.397
2010-11-18 10:20:00,39.7,39.73,39.66,39.73,23253.16311410008,24.7559,24.7746,24.731,24.7746,23253.1631
2010-11-18 10:25:00,39.72,39.84,39.72,39.79,45708.42357232418,24.7684,24.8432,24.7684,24.812,45708.4236
2010-11-18 10:30:00,39.79,39.8,39.74,39.77,46278.35404080703,24.812,24.8183,24.7809,24.7996,46278.354
2010-11-18 10:35:00,39.78,39.8,39.76,39.78,23025.190926706942,24.8058,24.8183,24.7933,24.8058,23025.1909
2010-11-18 10:40:00,39.79,39.8,39.78,39.79,21201.41342756184,24.812,24.8183,24.8058,24.812,21201.4134
2010-11-18 10:45:00,39.79,39.83,39.79,39.8,35107.71685854326,24.812,24.837,24.812,24.8183,35107.7169
2010-11-18 10:50:00,39.81,39.84,39.8,39.81,23823.09358258293,24.8245,24.8432,24.8183,24.8245,23823.0936
2010-11-18 10:55:00,39.81,39.82,39.79,39.79,11968.539838139746,24.8245,24.8307,24.812,24.812,11968.5398
2010-11-18 11:00:00,39.79,39.85,39.79,39.84,32600.02279721874,24.812,24.8494,24.812,24.8432,32600.0228
2010-11-18 11:05:00,39.83,39.83,39.79,39.79,26444.773737604013,24.837,24.837,24.812,24.812,26444.7737
2010-11-18 11:10:00,39.79,39.79,39.77,39.79,22911.20483301037,24.812,24.812,24.7996,24.812,22911.2048
2010-11-18 11:15:00,39.79,39.8,39.77,39.77,28496.52342414225,24.812,24.8183,24.7996,24.7996,28496.5234
2010-11-18 11:20:00,39.77,39.78,39.71,39.72,40807.02154337171,24.7996,24.8058,24.7621,24.7684,40807.0215
2010-11-18 11:25:00,39.72,39.72,39.69,39.7,20403.51077168585,24.7684,24.7684,24.7497,24.7559,20403.5108
2010-11-18 11:30:00,39.7,39.73,39.7,39.72,29864.356548501084,24.7559,24.7746,24.7559,24.7684,29864.3565
2010-11-18 11:35:00,39.72,39.72,39.69,39.71,48786.04810213154,24.7684,24.7684,24.7497,24.7621,48786.0481
2010-11-18 11:40:00,39.72,39.72,39.7,39.71,22227.28827083096,24.7684,24.7684,24.7559,24.7621,22227.2883
2010-11-18 11:45:00,39.72,39.72,39.69,39.71,11284.623275960334,24.7684,24.7684,24.7497,24.7621,11284.6233
2010-11-18 11:50:00,39.71,39.74,39.7,39.74,16072.039211216232,24.7621,24.7809,24.7559,24.7809,16072.0392
2010-11-18 11:55:00,39.73,39.76,39.73,39.75,33055.96717200502,24.7746,24.7933,24.7746,24.7871,33055.9672
2010-11-18 12:00:00,39.75,39.79,39.73,39.75,74318.933090163,24.7871,24.812,24.7746,24.7871,74318.9331
2010-11-18 12:05:00,39.76,39.79,39.75,39.75,39895.13279379916,24.7933,24.812,24.7871,24.7871,39895.1328
2010-11-18 12:10:00,39.76,39.77,39.75,39.76,12196.512025532886,24.7933,24.7996,24.7871,24.7933,12196.512
2010-11-18 12:15:00,39.77,39.79,39.77,39.77,45024.50701014476,24.7996,24.812,24.7996,24.7996,45024.507
2010-11-18 12:20:00,39.77,39.78,39.76,39.78,11056.651088567194,24.7996,24.8058,24.7933,24.8058,11056.6511
2010-11-18 12:25:00,39.78,39.79,39.77,39.79,13678.331243588282,24.8058,24.812,24.7996,24.812,13678.3312
2010-11-18 12:30:00,39.79,39.79,39.78,39.79,4787.415935255899,24.812,24.812,24.8058,24.812,4787.4159
2010-11-18 12:35:00,39.78,39.81,39.78,39.81,12538.470306622592,24.8058,24.8245,24.8058,24.8245,12538.4703
2010-11-18 12:40:00,39.81,39.81,39.8,39.81,13906.30343098142,24.8245,24.8245,24.8183,24.8245,13906.3034
2010-11-18 12:45:00,39.8,39.81,39.79,39.8,15274.136555340248,24.8183,24.8245,24.812,24.8183,15274.1366
2010-11-18 12:50:00,39.79,39.84,39.79,39.82,14476.233899464263,24.812,24.8432,24.812,24.8307,14476.2339
2010-11-18 12:55:00,39.82,39.86,39.81,39.84,19263.649834720163,24.8307,24.8557,24.8245,24.8432,19263.6498
2010-11-18 13:00:00,39.84,39.84,39.82,39.83,12652.45640031916,24.8432,24.8432,24.8307,24.837,12652.4564
2010-11-18 13:05:00,39.83,39.86,39.82,39.84,23367.14920779665,24.837,24.8557,24.8307,24.8432,23367.1492
2010-11-18 13:10:00,39.85,39.86,39.84,39.84,11740.567650746609,24.8494,24.8557,24.8432,24.8432,11740.5677
2010-11-18 13:15:00,39.85,39.86,39.85,39.85,9118.88749572552,24.8494,24.8557,24.8494,24.8494,9118.8875
2010-11-18 13:20:00,39.84,39.86,39.84,39.85,14134.27561837456,24.8432,24.8557,24.8432,24.8494,14134.2756
2010-11-18 13:25:00,39.85,39.86,39.84,39.85,17895.816710361338,24.8494,24.8557,24.8432,24.8494,17895.8167
2010-11-18 13:30:00,39.85,39.86,39.81,39.81,28040.57904935598,24.8494,24.8557,24.8245,24.8245,28040.579
2010-11-18 13:35:00,39.81,39.83,39.81,39.83,11968.539838139746,24.8245,24.837,24.8245,24.837,11968.5398
2010-11-18 13:40:00,39.82,39.83,39.82,39.83,7979.026558759831,24.8307,24.837,24.8307,24.837,7979.0266
2010-11-18 13:45:00,39.83,39.83,39.81,39.81,8890.915308332384,24.837,24.837,24.8245,24.8245,8890.9153
2010-11-18 13:50:00,39.82,39.84,39.81,39.81,21657.35780234812,24.8307,24.8432,24.8245,24.8245,21657.3578
2010-11-18 13:55:00,39.81,39.82,39.79,39.79,5243.360310042175,24.8245,24.8307,24.812,24.812,5243.3603
2010-11-18 14:00:00,39.79,39.8,39.79,39.79,16983.927960788784,24.812,24.8183,24.812,24.812,16983.928
2010-11-18 14:05:00,39.79,39.79,39.77,39.79,11968.539838139746,24.812,24.812,24.7996,24.812,11968.5398
2010-11-18 14:10:00,39.78,39.79,39.76,39.77,11740.567650746609,24.8058,24.812,24.7933,24.7996,11740.5677
2010-11-18 14:15:00,39.76,39.79,39.73,39.79,43086.74341730309,24.7933,24.812,24.7746,24.812,43086.7434
2010-11-18 14:20:00,39.79,39.79,39.75,39.77,28496.52342414225,24.812,24.812,24.7871,24.7996,28496.5234
2010-11-18 14:25:00,39.78,39.78,39.72,39.72,13336.372962498575,24.8058,24.8058,24.7684,24.7684,13336.373
2010-11-18 14:30:00,39.72,39.76,39.72,39.74,23139.17702040352,24.7684,24.7933,24.7684,24.7809,23139.177
2010-11-18 14:35:00,39.74,39.75,39.73,39.74,24393.02405106577,24.7809,24.7871,24.7746,24.7809,24393.0241
2010-11-18 14:40:00,39.74,39.74,39.71,39.72,14704.206086857404,24.7809,24.7809,24.7621,24.7684,14704.2061
2010-11-18 14:45:00,39.72,39.79,39.72,39.77,50267.86732018694,24.7684,24.812,24.7684,24.7996,50267.8673
2010-11-18 14:50:00,39.77,39.79,39.75,39.79,24393.02405106577,24.7996,24.812,24.7871,24.812,24393.0241
2010-11-18 14:55:00,39.79,39.79,39.74,39.74,16755.955773395646,24.812,24.812,24.7809,24.7809,16755.9558
2010-11-18 15:00:00,39.75,39.78,39.75,39.76,16413.997492305938,24.7871,24.8058,24.7871,24.7933,16413.9975
2010-11-18 15:05:00,39.76,39.79,39.75,39.79,15958.053117519665,24.7933,24.812,24.7871,24.812,15958.0531
2010-11-18 15:10:00,39.79,39.79,39.75,39.75,10828.678901174057,24.812,24.812,24.7871,24.7871,10828.6789
2010-11-18 15:15:00,39.75,39.76,39.74,39.75,22227.28827083096,24.7871,24.7933,24.7809,24.7871,22227.2883
2010-11-18 15:20:00,39.74,39.76,39.72,39.76,42288.84076142711,24.7809,24.7933,24.7684,24.7933,42288.8408
2010-11-18 15:25:00,39.76,39.76,39.75,39.75,21885.32998974125,24.7933,24.7933,24.7871,24.7871,21885.33
2010-11-18 15:30:00,39.75,39.76,39.69,39.69,33967.85592157757,24.7871,24.7933,24.7497,24.7497,33967.8559
2010-11-18 15:35:00,39.69,39.71,39.66,39.71,62236.407158326685,24.7497,24.7621,24.731,24.7621,62236.4072
2010-11-18 15:40:00,39.7,39.71,39.67,39.71,53801.43622478058,24.7559,24.7621,24.7372,24.7621,53801.4362
2010-11-18 15:45:00,39.71,39.74,39.71,39.72,96774.19354838708,24.7621,24.7809,24.7621,24.7684,96774.1935
2010-11-18 15:50:00,39.72,39.75,39.68,39.7,108970.70557392,24.7684,24.7871,24.7434,24.7559,108970.7056
2010-11-18 15:55:00,39.7,39.71,39.68,39.69,173942.77898096433,24.7559,24.7621,24.7434,24.7497,173942.779
2010-11-19 09:30:00,39.7,39.7,39.58,39.6,570158.4406702382,24.7559,24.7559,24.6811,24.6936,570158.4407
2010-11-19 09:35:00,39.6,39.68,39.58,39.61,36361.56388920552,24.6936,24.7434,24.6811,24.6998,36361.5639
2010-11-19 09:40:00,39.6,39.66,39.59,39.62,19377.635928416734,24.6936,24.731,24.6873,24.706,19377.6359
2010-11-19 09:45:00,39.62,39.63,39.52,39.56,43656.67388578594,24.706,24.7123,24.6437,24.6686,43656.6739
2010-11-19 09:50:00,39.56,39.57,39.51,39.53,19491.6220221133,24.6686,24.6748,24.6374,24.6499,19491.622
2010-11-19 09:55:00,39.52,39.55,39.51,39.53,19833.58030320301,24.6437,24.6624,24.6374,24.6499,19833.5803
2010-11-19 10:00:00,39.54,39.54,39.51,39.53,22227.28827083096,24.6561,24.6561,24.6374,24.6499,22227.2883
2010-11-19 10:05:00,39.53,39.53,39.48,39.51,24734.98233215548,24.6499,24.6499,24.6187,24.6374,24734.9823
2010-11-19 10:10:00,39.52,39.58,39.51,39.56,10600.70671378092,24.6437,24.6811,24.6374,24.6686,10600.7067
2010-11-19 10:15:00,39.57,39.57,39.5,39.54,41034.99373076485,24.6748,24.6748,24.6312,24.6561,41034.9937
2010-11-19 10:20:00,39.55,39.62,39.54,39.58,28154.565143052547,24.6624,24.706,24.6561,24.6811,28154.5651
2010-11-19 10:25:00,39.58,39.63,39.56,39.61,23481.135301493217,24.6811,24.7123,24.6686,24.6998,23481.1353
2010-11-19 10:30:00,39.62,39.62,39.55,39.58,32144.078422432463,24.706,24.706,24.6624,24.6811,32144.0784
2010-11-19 10:35:00,39.58,39.6,39.57,39.58,25304.91280063832,24.6811,24.6936,24.6748,24.6811,25304.9128
2010-11-19 10:40:00,39.58,39.66,39.57,39.66,35563.661233329534,24.6811,24.731,24.6748,24.731,35563.6612
2010-11-19 10:45:00,39.67,39.69,39.64,39.65,24848.968425852046,24.7372,24.7497,24.7185,24.7247,24848.9684
2010-11-19 10:50:00,39.65,39.66,39.6,39.61,24734.98233215548,24.7247,24.731,24.6936,24.6998,24734.9823
2010-11-19 10:55:00,39.61,39.62,39.6,39.6,15616.094836429957,24.6998,24.706,24.6936,24.6936,15616.0948
2010-11-19 11:00:00,39.6,39.62,39.6,39.62,9574.831870511798,24.6936,24.706,24.6936,24.706,9574.8319
2010-11-19 11:05:00,39.63,39.63,39.61,39.63,13108.400775105438,24.7123,24.7123,24.6998,24.7123,13108.4008
2010-11-19 11:10:00,39.63,39.63,39.58,39.6,26102.815456514305,24.7123,24.7123,24.6811,24.6936,26102.8155
2010-11-19 11:15:00,39.61,39.63,39.6,39.6,11854.553744443176,24.6998,24.7123,24.6936,24.6936,11854.5537
2010-11-19 11:20:00,39.61,39.62,39.6,39.61,9118.88749572552,24.6998,24.706,24.6936,24.6998,9118.8875
2010-11-19 11:25:00,39.61,39.67,39.61,39.65,14704.206086857404,24.6998,24.7372,24.6998,24.7247,14704.2061
2010-11-19 11:30:00,39.65,39.7,39.65,39.69,14476.233899464263,24.7247,24.7559,24.7247,24.7497,14476.2339
2010-11-19 11:35:00,39.69,39.7,39.68,39.7,12310.498119229454,24.7497,24.7559,24.7434,24.7559,12310.4981
2010-11-19 11:40:00,39.69,39.74,39.69,39.72,20175.53858429272,24.7497,24.7809,24.7497,24.7684,20175.5386
2010-11-19 11:45:00,39.72,39.73,39.71,39.71,7637.068277670124,24.7684,24.7746,24.7621,24.7621,7637.0683
2010-11-19 11:50:00,39.71,39.72,39.7,39.72,7979.026558759831,24.7621,24.7684,24.7559,24.7684,7979.0266
2010-11-19 11:55:00,39.71,39.71,39.7,39.71,8890.915308332384,24.7621,24.7621,24.7559,24.7621,8890.9153
2010-11-19 12:00:00,39.71,39.72,39.71,39.71,9118.88749572552,24.7621,24.7684,24.7621,24.7621,9118.8875
2010-11-19 12:05:00,39.72,39.72,39.71,39.72,9232.87358942209,24.7684,24.7684,24.7621,24.7684,9232.8736
2010-11-19 12:10:00,39.72,39.72,39.7,39.72,16186.0253049128,24.7684,24.7684,24.7559,24.7684,16186.0253
2010-11-19 12:15:00,39.72,39.72,39.69,39.7,11626.58155705004,24.7684,24.7684,24.7497,24.7559,11626.5816
2010-11-19 12:20:00,39.7,39.71,39.68,39.69,15160.15046164368,24.7559,24.7621,24.7434,24.7497,15160.1505
2010-11-19 12:25:00,39.7,39.71,39.68,39.69,13564.345149891711,24.7559,24.7621,24.7434,24.7497,13564.3451
2010-11-19 12:30:00,39.68,39.68,39.65,39.65,10144.762338994642,24.7434,24.7434,24.7247,24.7247,10144.7623
2010-11-19 12:35:00,39.65,39.69,39.65,39.69,12538.470306622592,24.7247,24.7497,24.7247,24.7497,12538.4703
2010-11-19 12:40:00,39.69,39.72,39.69,39.72,16186.0253049128,24.7497,24.7684,24.7497,24.7684,16186.0253
2010-11-19 12:45:00,39.72,39.73,39.72,39.73,7409.096090276987,24.7684,24.7746,24.7684,24.7746,7409.0961
2010-11-19 12:50:00,39.73,39.76,39.72,39.75,16641.969679699076,24.7746,24.7933,24.7684,24.7871,16641.9697
2010-11-19 12:55:00,39.75,39.8,39.74,39.79,20973.4412401687,24.7871,24.8183,24.7809,24.812,20973.4412
2010-11-19 13:00:00,39.79,39.82,39.79,39.79,27584.634674569705,24.812,24.8307,24.812,24.812,27584.6347
2010-11-19 13:05:00,39.79,39.81,39.79,39.79,12082.525931836317,24.812,24.8245,24.812,24.812,12082.5259
2010-11-19 13:10:00,39.79,39.79,39.79,39.79,4787.415935255899,24.812,24.812,24.812,24.812,4787.4159
2010-11-19 13:15:00,39.78,39.79,39.78,39.79,10258.748432691213,24.8058,24.812,24.8058,24.812,10258.7484
2010-11-19 13:20:00,39.79,39.79,39.78,39.78,7523.082183973555,24.812,24.812,24.8058,24.8058,7523.0822
2010-11-19 13:25:00,39.78,39.79,39.77,39.79,11626.58155705004,24.8058,24.812,24.7996,24.812,11626.5816
2010-11-19 13:30:00,39.79,39.79,39.77,39.77,6611.193434401003,24.812,24.812,24.7996,24.7996,6611.1934
2010-11-19 13:35:00,39.77,39.82,39.77,39.82,21657.35780234812,24.7996,24.8307,24.7996,24.8307,21657.3578
2010-11-19 13:40:00,39.81,39.82,39.79,39.79,12766.44249401573,24.8245,24.8307,24.812,24.812,12766.4425
2010-11-19 13:45:00,39.79,39.8,39.79,39.79,11968.539838139746,24.812,24.8183,24.812,24.812,11968.5398
2010-11-19 13:50:00,39.79,39.79,39.74,39.74,10258.748432691213,24.812,24.812,24.7809,24.7809,10258.7484
2010-11-19 13:55:00,39.74,39.79,39.73,39.78,20061.552490596147,24.7809,24.812,24.7746,24.8058,20061.5525
2010-11-19 14:00:00,39.78,39.79,39.77,39.79,19833.58030320301,24.8058,24.812,24.7996,24.812,19833.5803
2010-11-19 14:05:00,39.79,39.79,39.78,39.79,14818.192180553971,24.812,24.812,24.8058,24.812,14818.1922
2010-11-19 14:10:00,39.79,39.79,39.77,39.79,15160.15046164368,24.812,24.812,24.7996,24.812,15160.1505
2010-11-19 14:15:00,39.79,39.8,39.78,39.79,11512.595463353471,24.812,24.8183,24.8058,24.812,11512.5955
2010-11-19 14:20:00,39.8,39.8,39.79,39.79,15730.080930126524,24.8183,24.8183,24.812,24.812,15730.0809
2010-11-19 14:25:00,39.79,39.79,39.78,39.78,11170.637182263765,24.812,24.812,24.8058,24.8058,11170.6372
2010-11-19 14:30:00,39.79,39.79,39.78,39.79,10030.776245298071,24.812,24.812,24.8058,24.812,10030.7762
2010-11-19 14:35:00,39.78,39.79,39.78,39.79,15160.15046164368,24.8058,24.812,24.8058,24.812,15160.1505
2010-11-19 14:40:00,39.79,39.8,39.79,39.8,15160.15046164368,24.812,24.8183,24.812,24.8183,15160.1505
2010-11-19 14:45:00,39.81,39.84,39.8,39.84,32030.092328735893,24.8245,24.8432,24.8183,24.8432,32030.0923
2010-11-19 14:50:00,39.84,39.84,39.81,39.81,21315.399521258405,24.8432,24.8432,24.8245,24.8245,21315.3995
2010-11-19 14:55:00,39.81,39.82,39.79,39.79,23595.121395189788,24.8245,24.8307,24.812,24.812,23595.1214
2010-11-19 15:00:00,39.79,39.81,39.79,39.79,27812.60686196284,24.812,24.8245,24.812,24.812,27812.6069
2010-11-19 15:05:00,39.8,39.8,39.79,39.8,11398.609369656902,24.8183,24.8183,24.812,24.8183,11398.6094
2010-11-19 15:10:00,39.8,39.8,39.76,39.77,29522.398267411376,24.8183,24.8183,24.7933,24.7996,29522.3983
2010-11-19 15:15:00,39.77,39.77,39.76,39.77,19719.59420950644,24.7996,24.7996,24.7933,24.7996,19719.5942
2010-11-19 15:20:00,39.76,39.79,39.76,39.79,27128.690299783422,24.7933,24.812,24.7933,24.812,27128.6903
2010-11-19 15:25:00,39.79,39.79,39.77,39.78,24962.954519548617,24.812,24.812,24.7996,24.8058,24962.9545
2010-11-19 15:30:00,39.77,39.78,39.77,39.78,26786.73201869372,24.7996,24.8058,24.7996,24.8058,26786.732
2010-11-19 15:35:00,39.78,39.78,39.77,39.78,25418.89889433489,24.8058,24.8058,24.7996,24.8058,25418.8989
2010-11-19 15:40:00,39.77,39.78,39.76,39.77,31118.203579163343,24.7996,24.8058,24.7933,24.7996,31118.2036
2010-11-19 15:45:00,39.77,39.82,39.77,39.81,154907.10133363729,24.7996,24.8307,24.7996,24.8245,154907.1013
2010-11-19 15:50:00,39.8,39.84,39.8,39.81,125840.6474410122,24.8183,24.8432,24.8183,24.8245,125840.6474
2010-11-19 15:55:00,39.81,39.85,39.79,39.85,160948.36429955543,24.8245,24.8494,24.812,24.8494,160948.3643
2010-11-22 09:30:00,39.62,39.66,39.45,39.49,95064.40214293856,24.706,24.731,24.6,24.625,95064.4021
2010-11-22 09:35:00,39.49,39.59,39.44,39.57,38413.31357574376,24.625,24.6873,24.5938,24.6748,38413.3136
2010-11-22 09:40:00,39.57,39.58,39.5,39.52,35791.63342072268,24.6748,24.6811,24.6312,24.6437,35791.6334
2010-11-22 09:45:00,39.51,39.64,39.5,39.62,36361.56388920552,24.6374,24.7185,24.6312,24.706,36361.5639
2010-11-22 09:50:00,39.63,39.77,39.63,39.77,21201.41342756184,24.7123,24.7996,24.7123,24.7996,21201.4134
2010-11-22 09:55:00,39.77,39.86,39.77,39.83,49697.93685170409,24.7996,24.8557,24.7996,24.837,49697.9369
2010-11-22 10:00:00,39.84,39.91,39.84,39.91,34081.84201527414,24.8432,24.8869,24.8432,24.8869,34081.842
2010-11-22 10:05:00,39.91,39.93,39.83,39.86,40693.03544967514,24.8869,24.8993,24.837,24.8557,40693.0354
2010-11-22 10:10:00,39.86,39.86,39.83,39.85,13792.317337284852,24.8557,24.8557,24.837,24.8494,13792.3173
2010-11-22 10:15:00,39.85,39.86,39.78,39.78,28952.46779892853,24.8494,24.8557,24.8058,24.8058,28952.4678
2010-11-22 10:20:00,39.79,39.79,39.71,39.74,17553.85842927163,24.812,24.812,24.7621,24.7809,17553.8584
2010-11-22 10:25:00,39.73,39.75,39.65,39.65,22683.23264561724,24.7746,24.7871,24.7247,24.7247,22683.2326
2010-11-22 10:30:00,39.65,39.65,39.53,39.55,51293.74216345606,24.7247,24.7247,24.6499,24.6624,51293.7422
2010-11-22 10:35:00,39.57,39.62,39.52,39.61,23025.190926706942,24.6748,24.706,24.6437,24.6998,23025.1909
2010-11-22 10:40:00,39.6,39.6,39.55,39.58,20061.552490596147,24.6936,24.6936,24.6624,24.6811,20061.5525
2010-11-22 10:45:00,39.58,39.59,39.54,39.58,14932.178274250542,24.6811,24.6873,24.6561,24.6811,14932.1783
2010-11-22 10:50:00,39.58,39.67,39.58,39.67,14704.206086857404,24.6811,24.7372,24.6811,24.7372,14704.2061
2010-11-22 10:55:00,39.67,39.72,39.64,39.65,33853.869827881,24.7372,24.7684,24.7185,24.7247,33853.8698
2010-11-22 11:00:00,39.65,39.65,39.57,39.58,22113.30217713439,24.7247,24.7247,24.6748,24.6811,22113.3022
2010-11-22 11:05:00,39.58,39.61,39.57,39.58,19149.6637410236,24.6811,24.6998,24.6748,24.6811,19149.6637
2010-11-22 11:10:00,39.58,39.66,39.57,39.66,17211.90014818192,24.6811,24.731,24.6748,24.731,17211.9001
2010-11-22 11:15:00,39.67,39.72,39.65,39.72,13792.317337284852,24.7372,24.7684,24.7247,24.7684,13792.3173
2010-11-22 11:20:00,39.72,39.72,39.68,39.7,14134.27561837456,24.7684,24.7684,24.7434,24.7559,14134.2756
2010-11-22 11:25:00,39.71,39.73,39.7,39.72,11170.637182263765,24.7621,24.7746,24.7559,24.7684,11170.6372
2010-11-22 11:30:00,39.72,39.73,39.67,39.73,23367.14920779665,24.7684,24.7746,24.7372,24.7746,23367.1492
2010-11-22 11:35:00,39.72,39.74,39.69,39.73,11170.637182263765,24.7684,24.7809,24.7497,24.7746,11170.6372
2010-11-22 11:40:00,39.74,39.75,39.73,39.74,9004.901402028952,24.7809,24.7871,24.7746,24.7809,9004.9014
2010-11-22 11:45:00,39.73,39.75,39.72,39.74,12766.44249401573,24.7746,24.7871,24.7684,24.7809,12766.4425
2010-11-22 11:50:00,39.74,39.74,39.71,39.73,13792.317337284852,24.7809,24.7809,24.7621,24.7746,13792.3173
2010-11-22 11:55:00,39.73,39.75,39.72,39.72,14134.27561837456,24.7746,24.7871,24.7684,24.7684,14134.2756
2010-11-22 12:00:00,39.72,39.72,39.66,39.68,24393.02405106577,24.7684,24.7684,24.731,24.7434,24393.0241
2010-11-22 12:05:00,39.68,39.71,39.68,39.69,16869.941867092213,24.7434,24.7621,24.7434,24.7497,16869.9419
2010-11-22 12:10:00,39.69,39.7,39.66,39.7,15502.108742733386,24.7497,24.7559,24.731,24.7559,15502.1087
2010-11-22 12:15:00,39.7,39.72,39.69,39.71,13450.359056195144,24.7559,24.7684,24.7497,24.7621,13450.3591
2010-11-22 12:20:00,39.72,39.72,39.68,39.71,35107.71685854326,24.7684,24.7684,24.7434,24.7621,35107.7169
2010-11-22 12:25:00,39.7,39.7,39.59,39.6,69987.46152969338,24.7559,24.7559,24.6873,24.6936,69987.4615
2010-11-22 12:30:00,39.6,39.6,39.56,39.59,48216.1176336487,24.6936,24.6936,24.6686,24.6873,48216.1176
2010-11-22 12:35:00,39.6,39.62,39.57,39.62,22341.27436452753,24.6936,24.706,24.6748,24.706,22341.2744
2010-11-22 12:40:00,39.62,39.62,39.54,39.57,18921.69155363046,24.706,24.706,24.6561,24.6748,18921.6916
2010-11-22 12:45:00,39.57,39.58,39.5,39.54,30206.31482959079,24.6748,24.6811,24.6312,24.6561,30206.3148
2010-11-22 12:50:00,39.53,39.59,39.52,39.56,24165.05186367264,24.6499,24.6873,24.6437,24.6686,24165.0519
2010-11-22 12:55:00,39.57,39.61,39.57,39.61,16755.955773395646,24.6748,24.6998,24.6748,24.6998,16755.9558
2010-11-22 13:00:00,39.6,39.61,39.55,39.57,13108.400775105438,24.6936,24.6998,24.6624,24.6748,13108.4008
2010-11-22 13:05:00,39.58,39.58,39.53,39.54,17667.844522968197,24.6811,24.6811,24.6499,24.6561,17667.8445
2010-11-22 13:10:00,39.55,39.61,39.55,39.58,13450.359056195144,24.6624,24.6998,24.6624,24.6811,13450.3591
2010-11-22 13:15:00,39.58,39.58,39.57,39.58,9118.88749572552,24.6811,24.6811,24.6748,24.6811,9118.8875
2010-11-22 13:20:00,39.58,39.59,39.56,39.58,22341.27436452753,24.6811,24.6873,24.6686,24.6811,22341.2744
2010-11-22 13:25:00,39.58,39.62,39.58,39.62,16413.997492305938,24.6811,24.706,24.6811,24.706,16413.9975
2010-11-22 13:30:00,39.62,39.68,39.61,39.67,21315.399521258405,24.706,24.7434,24.6998,24.7372,21315.3995
2010-11-22 13:35:00,39.68,39.68,39.67,39.68,7865.040465063263,24.7434,24.7434,24.7372,24.7434,7865.0405
2010-11-22 13:40:00,39.68,39.7,39.65,39.65,14476.233899464263,24.7434,24.7559,24.7247,24.7247,14476.2339
2010-11-22 13:45:00,39.66,39.66,39.65,39.65,4331.471560469623,24.731,24.731,24.7247,24.7247,4331.4716
2010-11-22 13:50:00,39.66,39.73,39.66,39.72,44682.54872905506,24.731,24.7746,24.731,24.7684,44682.5487
2010-11-22 13:55:00,39.72,39.73,39.72,39.73,14932.178274250542,24.7684,24.7746,24.7684,24.7746,14932.1783
2010-11-22 14:00:00,39.73,39.77,39.72,39.74,20517.496865382425,24.7746,24.7996,24.7684,24.7809,20517.4969
2010-11-22 14:05:00,39.73,39.73,39.69,39.7,8776.929214635815,24.7746,24.7746,24.7497,24.7559,8776.9292
2010-11-22 14:10:00,39.71,39.78,39.71,39.75,24393.02405106577,24.7621,24.8058,24.7621,24.7871,24393.0241
2010-11-22 14:15:00,39.75,39.8,39.75,39.77,31232.18967285992,24.7871,24.8183,24.7871,24.7996,31232.1897
2010-11-22 14:20:00,39.77,39.82,39.77,39.82,18921.69155363046,24.7996,24.8307,24.7996,24.8307,18921.6916
2010-11-22 14:25:00,39.81,39.82,39.78,39.78,8776.929214635815,24.8245,24.8307,24.8058,24.8058,8776.9292
2010-11-22 14:30:00,39.78,39.78,39.75,39.76,11284.623275960334,24.8058,24.8058,24.7871,24.7933,11284.6233
2010-11-22 14:35:00,39.77,39.79,39.76,39.79,13108.400775105438,24.7996,24.812,24.7933,24.812,13108.4008
2010-11-22 14:40:00,39.79,39.8,39.79,39.8,11398.609369656902,24.812,24.8183,24.812,24.8183,11398.6094
2010-11-22 14:45:00,39.8,39.9,39.8,39.87,38071.35529465405,24.8183,24.8806,24.8183,24.8619,38071.3553
2010-11-22 14:50:00,39.87,39.92,39.87,39.89,26558.75983130058,24.8619,24.8931,24.8619,24.8744,26558.7598
2010-11-22 14:55:00,39.89,39.9,39.86,39.87,10714.692807477488,24.8744,24.8806,24.8557,24.8619,10714.6928
2010-11-22 15:00:00,39.87,39.92,39.86,39.87,26558.75983130058,24.8619,24.8931,24.8557,24.8619,26558.7598
2010-11-22 15:05:00,39.88,39.9,39.86,39.87,17781.830616664767,24.8682,24.8806,24.8557,24.8619,17781.8306
2010-11-22 15:10:00,39.87,39.87,39.85,39.86,13336.372962498575,24.8619,24.8619,24.8494,24.8557,13336.373
2010-11-22 15:15:00,39.85,39.91,39.85,39.89,25874.843269121167,24.8494,24.8869,24.8494,24.8744,25874.8433
2010-11-22 15:20:00,39.9,39.92,39.88,39.9,30662.259204377067,24.8806,24.8931,24.8682,24.8806,30662.2592
2010-11-22 15:25:00,39.91,39.91,39.85,39.88,32714.00889091531,24.8869,24.8869,24.8494,24.8682,32714.0089
2010-11-22 15:30:00,39.88,39.9,39.83,39.85,32600.02279721874,24.8682,24.8806,24.837,24.8494,32600.0228
2010-11-22 15:35:00,39.85,39.93,39.84,39.93,43428.7016983928,24.8494,24.8993,24.8432,24.8993,43428.7017
2010-11-22 15:40:00,39.93,40.0,39.93,39.98,76028.72449561153,24.8993,24.943,24.8993,24.9305,76028.7245
2010-11-22 15:45:00,39.98,40.01,39.97,40.01,50381.85341388351,24.9305,24.9492,24.9243,24.9492,50381.8534
2010-11-22 15:50:00,40.0,40.03,40.0,40.0,75686.76621452183,24.943,24.9617,24.943,24.943,75686.7662
2010-11-22 15:55:00,40.0,40.0,39.99,39.99,81158.09871195714,24.943,24.943,24.9367,24.9367,81158.0987
2010-11-23 09:30:00,39.62,39.65,39.39,39.43,69303.54496751397,24.706,24.7247,24.5626,24.5875,69303.545
2010-11-23 09:35:00,39.43,39.44,39.32,39.39,35449.675139632964,24.5875,24.5938,24.519,24.5626,35449.6751
2010-11-23 09:40:00,39.38,39.5,39.36,39.49,56081.15809871196,24.5564,24.6312,24.5439,24.625,56081.1581
2010-11-23 09:45:00,39.48,39.5,39.36,39.36,39211.21623161974,24.6187,24.6312,24.5439,24.5439,39211.2162
2010-11-23 09:50:00,39.36,39.36,39.24,39.24,41718.91029294426,24.5439,24.5439,24.4691,24.4691,41718.9103
2010-11-23 09:55:00,39.23,39.29,39.18,39.18,56081.15809871196,24.4628,24.5002,24.4317,24.4317,56081.1581
2010-11-23 10:00:00,39.18,39.28,39.15,39.25,65428.01778183062,24.4317,24.494,24.4129,24.4753,65428.0178
2010-11-23 10:05:00,39.25,39.26,39.19,39.24,40579.04935597857,24.4753,24.4815,24.4379,24.4691,40579.0494
2010-11-23 10:10:00,39.24,39.26,39.18,39.22,51521.71435084919,24.4691,24.4815,24.4317,24.4566,51521.7144
2010-11-23 10:15:00,39.22,39.31,39.22,39.31,21543.371708651543,24.4566,24.5127,24.4566,24.5127,21543.3717
2010-11-23 10:20:00,39.31,39.34,39.23,39.26,49925.909039097234,24.5127,24.5314,24.4628,24.4815,49925.909
2010-11-23 10:25:00,39.27,39.28,39.2,39.23,29636.384361107943,24.4878,24.494,24.4441,24.4628,29636.3844
2010-11-23 10:30:00,39.23,39.32,39.21,39.29,49128.00638322125,24.4628,24.519,24.4504,24.5002,49128.0064
2010-11-23 10:35:00,39.29,39.36,39.29,39.36,20403.51077168585,24.5002,24.5439,24.5002,24.5439,20403.5108
2010-11-23 10:40:00,39.36,39.36,39.32,39.33,30662.259204377067,24.5439,24.5439,24.519,24.5252,30662.2592
2010-11-23 10:45:00,39.33,39.35,39.28,39.28,21087.427333865267,24.5252,24.5377,24.494,24.494,21087.4273
2010-11-23 10:50:00,39.27,39.33,39.27,39.3,15730.080930126524,24.4878,24.5252,24.4878,24.5065,15730.0809
2010-11-23 10:55:00,39.31,39.31,39.29,39.3,21771.343896044684,24.5127,24.5127,24.5002,24.5065,21771.3439
2010-11-23 11:00:00,39.3,39.3,39.22,39.22,30092.32873589422,24.5065,24.5065,24.4566,24.4566,30092.3287
2010-11-23 11:05:00,39.22,39.25,39.21,39.22,29408.41217371481,24.4566,24.4753,24.4504,24.4566,29408.4122
2010-11-23 11:10:00,39.22,39.22,39.2,39.22,36019.60560811581,24.4566,24.4566,24.4441,24.4566,36019.6056
2010-11-23 11:15:00,39.22,39.27,39.22,39.25,12424.484212926023,24.4566,24.4878,24.4566,24.4753,12424.4842
2010-11-23 11:20:00,39.24,39.25,39.2,39.22,24848.968425852046,24.4691,24.4753,24.4441,24.4566,24848.9684
2010-11-23 11:25:00,39.22,39.25,39.17,39.17,37159.4665450815,24.4566,24.4753,24.4254,24.4254,37159.4665
2010-11-23 11:30:00,39.17,39.19,39.14,39.14,39439.18841901288,24.4254,24.4379,24.4067,24.4067,39439.1884
2010-11-23 11:35:00,39.14,39.19,39.12,39.19,13108.400775105438,24.4067,24.4379,24.3942,24.4379,13108.4008
2010-11-23 11:40:00,39.19,39.19,39.1,39.11,73521.03043428702,24.4379,24.4379,24.3818,24.388,73521.0304
2010-11-23 11:45:00,39.12,39.15,39.11,39.14,21885.32998974125,24.3942,24.4129,24.388,24.4067,21885.33
2010-11-23 11:50:00,39.13,39.18,39.13,39.17,54827.3110680497,24.4005,24.4317,24.4005,24.4254,54827.3111
2010-11-23 11:55:00,39.17,39.23,39.17,39.23,41148.97982446141,24.4254,24.4628,24.4254,24.4628,41148.9798
2010-11-23 12:00:00,39.22,39.24,39.19,39.2,17325.886241878492,24.4566,24.4691,24.4379,24.4441,17325.8862
2010-11-23 12:05:00,39.2,39.25,39.17,39.25,18693.71936623732,24.4441,24.4753,24.4254,24.4753,18693.7194
2010-11-23 12:10:00,39.26,39.28,39.24,39.24,24507.01014476234,24.4815,24.494,24.4691,24.4691,24507.0101
2010-11-23 12:15:00,39.24,39.24,39.2,39.21,24051.065769976063,24.4691,24.4691,24.4441,24.4504,24051.0658
2010-11-23 12:20:00,39.21,39.21,39.16,39.18,20403.51077168585,24.4504,24.4504,24.4192,24.4317,20403.5108
2010-11-23 12:25:00,39.18,39.21,39.17,39.21,15616.094836429957,24.4317,24.4504,24.4254,24.4504,15616.0948
2010-11-23 12:30:00,39.2,39.23,39.17,39.19,19035.677647327026,24.4441,24.4628,24.4254,24.4379,19035.6776
2010-11-23 12:35:00,39.19,39.19,39.14,39.18,27242.67639348,24.4379,24.4379,24.4067,24.4317,27242.6764
2010-11-23 12:40:00,39.18,39.22,39.18,39.22,23595.121395189788,24.4317,24.4566,24.4317,24.4566,23595.1214
2010-11-23 12:45:00,39.22,39.22,39.2,39.21,20061.552490596147,24.4566,24.4566,24.4441,24.4504,20061.5525
2010-11-23 12:50:00,39.21,39.25,39.18,39.24,21885.32998974125,24.4504,24.4753,24.4317,24.4691,21885.33
2010-11-23 12:55:00,39.23,39.26,39.23,39.25,12196.512025532886,24.4628,24.4815,24.4628,24.4753,12196.512
2010-11-23 13:00:00,39.25,39.27,39.25,39.26,7409.096090276987,24.4753,24.4878,24.4753,24.4815,7409.0961
2010-11-23 13:05:00,39.25,39.29,39.25,39.25,21429.385614954976,24.4753,24.5002,24.4753,24.4753,21429.3856
2010-11-23 13:10:00,39.25,39.28,39.25,39.26,21429.385614954976,24.4753,24.494,24.4753,24.4815,21429.3856
2010-11-23 13:15:00,39.27,39.27,39.25,39.27,15160.15046164368,24.4878,24.4878,24.4753,24.4878,15160.1505
2010-11-23 13:20:00,39.26,39.27,39.25,39.25,13222.386868802008,24.4815,24.4878,24.4753,24.4753,13222.3869
2010-11-23 13:25:00,39.25,39.29,39.25,39.29,16869.941867092213,24.4753,24.5002,24.4753,24.5002,16869.9419
2010-11-23 13:30:00,39.29,39.3,39.29,39.29,10486.72062008435,24.5002,24.5065,24.5002,24.5002,10486.7206
2010-11-23 13:35:00,39.29,39.29,39.26,39.26,15046.16436794711,24.5002,24.5002,24.4815,24.4815,15046.1644
2010-11-23 13:40:00,39.26,39.27,39.24,39.26,17667.844522968197,24.4815,24.4878,24.4691,24.4815,17667.8445
2010-11-23 13:45:00,39.26,39.27,39.21,39.22,30320.30092328736,24.4815,24.4878,24.4504,24.4566,30320.3009
2010-11-23 13:50:00,39.22,39.3,39.21,39.29,32486.03670352217,24.4566,24.5065,24.4504,24.5002,32486.0367
2010-11-23 13:55:00,39.29,39.29,39.26,39.27,19605.60811580987,24.5002,24.5002,24.4815,24.4878,19605.6081
2010-11-23 14:00:00,39.28,39.35,39.26,39.29,53573.46403738744,24.494,24.5377,24.4815,24.5002,53573.464
2010-11-23 14:05:00,39.29,39.29,39.27,39.29,9802.804057904936,24.5002,24.5002,24.4878,24.5002,9802.8041
2010-11-23 14:10:00,39.29,39.33,39.28,39.33,24051.065769976063,24.5002,24.5252,24.494,24.5252,24051.0658
2010-11-23 14:15:00,39.32,39.33,39.29,39.29,20631.482959078992,24.519,24.5252,24.5002,24.5002,20631.483
2010-11-23 14:20:00,39.29,39.29,39.27,39.29,20403.51077168585,24.5002,24.5002,24.4878,24.5002,20403.5108
2010-11-23 14:25:00,39.28,39.3,39.28,39.3,18123.788897754475,24.494,24.5065,24.494,24.5065,18123.7889
2010-11-23 14:30:00,39.3,39.32,39.28,39.32,14590.219993160834,24.5065,24.519,24.494,24.519,14590.22
2010-11-23 14:35:00,39.31,39.34,39.3,39.31,23253.16311410008,24.5127,24.5314,24.5065,24.5127,23253.1631
2010-11-23 14:40:00,39.31,39.33,39.28,39.33,25190.926706941755,24.5127,24.5252,24.494,24.5252,25190.9267
2010-11-23 14:45:00,39.32,39.32,39.29,39.3,16186.0253049128,24.519,24.519,24.5002,24.5065,16186.0253
2010-11-23 14:50:00,39.31,39.38,39.31,39.37,13678.331243588282,24.5127,24.5564,24.5127,24.5501,13678.3312
2010-11-23 14:55:00,39.38,39.38,39.35,39.35,19377.635928416734,24.5564,24.5564,24.5377,24.5377,19377.6359
2010-11-23 15:00:00,39.35,39.41,39.35,39.36,60070.67137809187,24.5377,24.5751,24.5377,24.5439,60070.6714
2010-11-23 15:05:00,39.37,39.42,39.36,39.4,34309.81420266727,24.5501,24.5813,24.5439,24.5688,34309.8142
2010-11-23 15:10:00,39.39,39.4,39.34,39.4,53687.450131084006,24.5626,24.5688,24.5314,24.5688,53687.4501
2010-11-23 15:15:00,39.41,39.43,39.36,39.36,48672.06200843497,24.5751,24.5875,24.5439,24.5439,48672.062
2010-11-23 15:20:00,39.37,39.38,39.35,39.36,37159.4665450815,24.5501,24.5564,24.5377,24.5439,37159.4665
2010-11-23 15:25:00,39.37,39.39,39.36,39.39,23823.09358258293,24.5501,24.5626,24.5439,24.5626,23823.0936
2010-11-23 15:30:00,39.39,39.43,39.38,39.39,47760.17325886242,24.5626,24.5875,24.5564,24.5626,47760.1733
2010-11-23 15:35:00,39.39,39.43,39.37,39.43,39211.21623161974,24.5626,24.5875,24.5501,24.5875,39211.2162
2010-11-23 15:40:00,39.43,39.44,39.41,39.41,61894.44887723698,24.5875,24.5938,24.5751,24.5751,61894.4489
2010-11-23 15:45:00,39.41,39.42,39.39,39.42,56309.13028610509,24.5751,24.5813,24.5626,24.5813,56309.1303
2010-11-23 15:50:00,39.41,39.43,39.41,39.43,124244.84212926024,24.5751,24.5875,24.5751,24.5875,124244.8421
2010-11-23 15:55:00,39.43,39.5,39.43,39.47,163684.03054827312,24.5875,24.6312,24.5875,24.6125,163684.0305
2010-11-24 09:30:00,39.65,40.05,39.63,40.02,76028.72449561153,24.7247,24.9742,24.7123,24.9555,76028.7245
2010-11-24 09:35:00,40.03,40.04,39.89,39.95,77738.51590106008,24.9617,24.9679,24.8744,24.9118,77738.5159
2010-11-24 09:40:00,39.96,39.98,39.93,39.97,47190.242790379576,24.918,24.9305,24.8993,24.9243,47190.2428
2010-11-24 09:45:00,39.98,40.02,39.96,40.0,37615.410919867776,24.9305,24.9555,24.918,24.943,37615.4109
2010-11-24 09:50:00,40.0,40.08,39.93,40.07,30434.28701698393,24.943,24.9929,24.8993,24.9866,30434.287
2010-11-24 09:55:00,40.08,40.09,40.05,40.06,20631.482959078992,24.9929,24.9991,24.9742,24.9804,20631.483
2010-11-24 10:00:00,40.06,40.07,40.01,40.06,46962.27060298644,24.9804,24.9866,24.9492,24.9804,46962.2706
2010-11-24 10:05:00,40.07,40.11,40.03,40.05,38869.25795053004,24.9866,25.0116,24.9617,24.9742,38869.258
2010-11-24 10:10:00,40.05,40.08,40.04,40.07,23367.14920779665,24.9742,24.9929,24.9679,24.9866,23367.1492
2010-11-24 10:15:00,40.07,40.18,40.06,40.15,51521.71435084919,24.9866,25.0552,24.9804,25.0365,51521.7144
2010-11-24 10:20:00,40.16,40.24,40.15,40.23,42516.81294882025,25.0428,25.0926,25.0365,25.0864,42516.8129
2010-11-24 10:25:00,40.23,40.31,40.23,40.26,35335.68904593639,25.0864,25.1363,25.0864,25.1051,35335.689
2010-11-24 10:30:00,40.26,40.27,40.21,40.21,35449.675139632964,25.1051,25.1113,25.0739,25.0739,35449.6751
2010-11-24 10:35:00,40.2,40.26,40.2,40.22,44796.53482275162,25.0677,25.1051,25.0677,25.0802,44796.5348
2010-11-24 10:40:00,40.22,40.24,40.15,40.16,54827.3110680497,25.0802,25.0926,25.0365,25.0428,54827.3111
2010-11-24 10:45:00,40.16,40.18,40.16,40.16,46278.35404080703,25.0428,25.0552,25.0428,25.0428,46278.354
2010-11-24 10:50:00,40.16,40.17,40.14,40.17,18921.69155363046,25.0428,25.049,25.0303,25.049,18921.6916
2010-11-24 10:55:00,40.17,40.21,40.16,40.18,44796.53482275162,25.049,25.0739,25.0428,25.0552,44796.5348
2010-11-24 11:00:00,40.17,40.17,40.14,40.16,38299.32748204719,25.049,25.049,25.0303,25.0428,38299.3275
2010-11-24 11:05:00,40.17,40.21,40.12,40.12,25304.91280063832,25.049,25.0739,25.0178,25.0178,25304.9128
2010-11-24 11:10:00,40.13,40.15,40.11,40.11,16186.0253049128,25.024,25.0365,25.0116,25.0116,16186.0253
2010-11-24 11:15:00,40.11,40.12,40.07,40.08,25532.88498803146,25.0116,25.0178,24.9866,24.9929,25532.885
2010-11-24 11:20:00,40.08,40.1,40.05,40.1,25304.91280063832,24.9929,25.0053,24.9742,25.0053,25304.9128
2010-11-24 11:25:00,40.09,40.1,40.08,40.09,18009.802804057905,24.9991,25.0053,24.9929,24.9991,18009.8028
2010-11-24 11:30:00,40.09,40.12,40.08,40.12,21087.427333865267,24.9991,25.0178,24.9929,25.0178,21087.4273
2010-11-24 11:35:00,40.11,40.12,40.11,40.11,8662.943120939246,25.0116,25.0178,25.0116,25.0116,8662.9431
2010-11-24 11:40:00,40.11,40.11,40.07,40.07,20289.524677989284,25.0116,25.0116,24.9866,24.9866,20289.5247
2010-11-24 11:45:00,40.08,40.08,40.04,40.06,11398.609369656902,24.9929,24.9929,24.9679,24.9804,11398.6094
2010-11-24 11:50:00,40.05,40.09,40.05,40.09,15274.136555340248,24.9742,24.9991,24.9742,24.9991,15274.1366
2010-11-24 11:55:00,40.08,40.1,40.08,40.1,22683.23264561724,24.9929,25.0053,24.9929,25.0053,22683.2326
2010-11-24 12:00:00,40.1,40.13,40.09,40.1,29864.356548501084,25.0053,25.024,24.9991,25.0053,29864.3565
2010-11-24 12:05:00,40.09,40.1,40.09,40.1,12994.414681408867,24.9991,25.0053,24.9991,25.0053,12994.4147
2010-11-24 12:10:00,40.09,40.1,40.09,40.09,13792.317337284852,24.9991,25.0053,24.9991,24.9991,13792.3173
2010-11-24 12:15:00,40.09,40.11,40.08,40.08,14932.178274250542,24.9991,25.0116,24.9929,24.9929,14932.1783
2010-11-24 12:20:00,40.08,40.09,40.06,40.08,11854.553744443176,24.9929,24.9991,24.9804,24.9929,11854.5537
2010-11-24 12:25:00,40.08,40.11,40.08,40.08,10942.664994870624,24.9929,25.0116,24.9929,24.9929,10942.665
2010-11-24 12:30:00,40.08,40.12,40.08,40.08,22113.30217713439,24.9929,25.0178,24.9929,24.9929,22113.3022
2010-11-24 12:35:00,40.09,40.09,40.07,40.08,14590.219993160834,24.9991,24.9991,24.9866,24.9929,14590.22
2010-11-24 12:40:00,40.08,40.1,40.07,40.09,13792.317337284852,24.9929,25.0053,24.9866,24.9991,13792.3173
2010-11-24 12:45:00,40.09,40.09,40.08,40.08,4445.457654166192,24.9991,24.9991,24.9929,24.9929,4445.4577
2010-11-24 12:50:00,40.08,40.1,40.07,40.08,18009.802804057905,24.9929,25.0053,24.9866,24.9929,18009.8028
2010-11-24 12:55:00,40.08,40.1,40.06,40.08,22113.30217713439,24.9929,25.0053,24.9804,24.9929,22113.3022
2010-11-24 13:00:00,40.08,40.1,40.08,40.09,15730.080930126524,24.9929,25.0053,24.9929,24.9991,15730.0809
2010-11-24 13:05:00,40.08,40.08,40.08,40.08,8434.970933546107,24.9929,24.9929,24.9929,24.9929,8434.9709
2010-11-24 13:10:00,40.08,40.08,40.08,40.08,6611.193434401003,24.9929,24.9929,24.9929,24.9929,6611.1934
2010-11-24 13:15:00,40.08,40.09,40.08,40.09,12538.470306622592,24.9929,24.9991,24.9929,24.9991,12538.4703
2010-11-24 13:20:00,40.08,40.15,40.08,40.15,29636.384361107943,24.9929,25.0365,24.9929,25.0365,29636.3844
2010-11-24 13:25:00,40.15,40.17,40.13,40.17,15844.067023823094,25.0365,25.049,25.024,25.049,15844.067
2010-11-24 13:30:00,40.16,40.17,40.15,40.15,15502.108742733386,25.0428,25.049,25.0365,25.0365,15502.1087
2010-11-24 13:35:00,40.16,40.16,40.13,40.13,5357.346403738744,25.0428,25.0428,25.024,25.024,5357.3464
2010-11-24 13:40:00,40.13,40.13,40.08,40.08,10372.73452638778,25.024,25.024,24.9929,24.9929,10372.7345
2010-11-24 13:45:00,40.08,40.09,40.07,40.08,13564.345149891711,24.9929,24.9991,24.9866,24.9929,13564.3451
2010-11-24 13:50:00,40.08,40.08,40.04,40.07,35221.70295223983,24.9929,24.9929,24.9679,24.9866,35221.703
2010-11-24 13:55:00,40.07,40.08,40.07,40.07,5015.388122649037,24.9866,24.9929,24.9866,24.9866,5015.3881
2010-11-24 14:00:00,40.07,40.1,40.07,40.1,8662.943120939246,24.9866,25.0053,24.9866,25.0053,8662.9431
2010-11-24 14:05:00,40.1,40.1,40.06,40.06,7409.096090276987,25.0053,25.0053,24.9804,24.9804,7409.0961
2010-11-24 14:10:00,40.06,40.06,40.0,40.02,31118.203579163343,24.9804,24.9804,24.943,24.9555,31118.2036
2010-11-24 14:15:00,40.03,40.03,40.0,40.02,10258.748432691213,24.9617,24.9617,24.943,24.9555,10258.7484
2010-11-24 14:20:00,40.03,40.06,40.02,40.05,12082.525931836317,24.9617,24.9804,24.9555,24.9742,12082.5259
2010-11-24 14:25:00,40.05,40.06,40.02,40.02,14020.28952467799,24.9742,24.9804,24.9555,24.9555,14020.2895
2010-11-24 14:30:00,40.02,40.04,40.02,40.04,8776.929214635815,24.9555,24.9679,24.9555,24.9679,8776.9292
2010-11-24 14:35:00,40.04,40.07,40.04,40.06,12766.44249401573,24.9679,24.9866,24.9679,24.9804,12766.4425
2010-11-24 14:40:00,40.06,40.06,40.04,40.05,9460.84577681523,24.9804,24.9804,24.9679,24.9742,9460.8458
2010-11-24 14:45:00,40.04,40.05,40.01,40.01,7979.026558759831,24.9679,24.9742,24.9492,24.9492,7979.0266
2010-11-24 14:50:00,40.02,40.02,40.01,40.01,5357.346403738744,24.9555,24.9555,24.9492,24.9492,5357.3464
2010-11-24 14:55:00,40.02,40.05,40.02,40.05,36703.522170295226,24.9555,24.9742,24.9555,24.9742,36703.5222
2010-11-24 15:00:00,40.05,40.08,40.03,40.08,27812.60686196284,24.9742,24.9929,24.9617,24.9929,27812.6069
2010-11-24 15:05:00,40.08,40.08,40.05,40.05,28838.481705231963,24.9929,24.9929,24.9742,24.9742,28838.4817
2010-11-24 15:10:00,40.05,40.06,40.03,40.03,7409.096090276987,24.9742,24.9804,24.9617,24.9617,7409.0961
2010-11-24 15:15:00,40.03,40.07,40.03,40.06,12880.428587712298,24.9617,24.9866,24.9617,24.9804,12880.4286
2010-11-24 15:20:00,40.06,40.11,40.05,40.1,22227.28827083096,24.9804,25.0116,24.9742,25.0053,22227.2883
2010-11-24 15:25:00,40.11,40.13,40.09,40.09,85033.6258976405,25.0116,25.024,24.9991,24.9991,85033.6259
2010-11-24 15:30:00,40.09,40.09,40.05,40.05,34423.80029636384,24.9991,24.9991,24.9742,24.9742,34423.8003
2010-11-24 15:35:00,40.05,40.07,40.05,40.06,20859.45514647213,24.9742,24.9866,24.9742,24.9804,20859.4551
2010-11-24 15:40:00,40.07,40.13,40.06,40.13,48330.10372734527,24.9866,25.024,24.9804,25.024,48330.1037
2010-11-24 15:45:00,40.12,40.13,40.03,40.03,93126.63855009688,25.0178,25.024,24.9617,24.9617,93126.6386
2010-11-24 15:50:00,40.04,40.1,40.03,40.09,79790.26558759832,24.9679,25.0053,24.9617,24.9991,79790.2656
2010-11-24 15:55:00,40.1,40.12,40.08,40.12,189102.929442608,25.0053,25.0178,24.9929,25.0178,189102.9294
2010-11-26 09:30:00,39.97,40.0,39.56,39.67,50723.811694973214,24.9243,24.943,24.6686,24.7372,50723.8117
2010-11-26 09:35:00,39.68,39.72,39.6,39.71,41604.92419924769,24.7434,24.7684,24.6936,24.7621,41604.9242
2010-11-26 09:40:00,39.72,39.8,39.68,39.72,32372.0506098256,24.7684,24.8183,24.7434,24.7684,32372.0506
2010-11-26 09:45:00,39.72,39.79,39.71,39.73,23937.079676279493,24.7684,24.812,24.7621,24.7746,23937.0797
2010-11-26 09:50:00,39.74,39.81,39.73,39.79,12652.45640031916,24.7809,24.8245,24.7746,24.812,12652.4564
2010-11-26 09:55:00,39.79,39.79,39.78,39.79,6269.235153311296,24.812,24.812,24.8058,24.812,6269.2352
2010-11-26 10:00:00,39.79,39.8,39.75,39.76,23595.121395189788,24.812,24.8183,24.7871,24.7933,23595.1214
2010-11-26 10:05:00,39.75,39.79,39.75,39.78,17667.844522968197,24.7871,24.812,24.7871,24.8058,17667.8445
2010-11-26 10:10:00,39.78,39.83,39.77,39.8,29408.41217371481,24.8058,24.837,24.7996,24.8183,29408.4122
2010-11-26 10:15:00,39.81,39.81,39.76,39.76,19263.649834720163,24.8245,24.8245,24.7933,24.7933,19263.6498
2010-11-26 10:20:00,39.77,39.8,39.76,39.79,21087.427333865267,24.7996,24.8183,24.7933,24.812,21087.4273
2010-11-26 10:25:00,39.79,39.79,39.77,39.79,24165.05186367264,24.812,24.812,24.7996,24.812,24165.0519
2010-11-26 10:30:00,39.79,39.81,39.79,39.81,24848.968425852046,24.812,24.8245,24.812,24.8245,24848.9684
2010-11-26 10:35:00,39.8,39.84,39.8,39.84,6611.193434401003,24.8183,24.8432,24.8183,24.8432,6611.1934
2010-11-26 10:40:00,39.84,39.9,39.84,39.89,6725.179528097572,24.8432,24.8806,24.8432,24.8744,6725.1795
2010-11-26 10:45:00,39.89,39.9,39.87,39.88,19833.58030320301,24.8744,24.8806,24.8619,24.8682,19833.5803
2010-11-26 10:50:00,39.87,39.88,39.86,39.86,9916.790151601504,24.8619,24.8682,24.8557,24.8557,9916.7902
2010-11-26 10:55:00,39.86,39.86,39.8,39.81,23937.079676279493,24.8557,24.8557,24.8183,24.8245,23937.0797
2010-11-26 11:00:00,39.81,39.81,39.77,39.77,18123.788897754475,24.8245,24.8245,24.7996,24.7996,18123.7889
2010-11-26 11:05:00,39.78,39.81,39.77,39.81,10486.72062008435,24.8058,24.8245,24.7996,24.8245,10486.7206
2010-11-26 11:10:00,39.81,39.83,39.79,39.83,8093.0126524564,24.8245,24.837,24.812,24.837,8093.0127
2010-11-26 11:15:00,39.83,39.84,39.81,39.81,10258.748432691213,24.837,24.8432,24.8245,24.8245,10258.7484
2010-11-26 11:20:00,39.8,39.82,39.8,39.81,6155.249059614727,24.8183,24.8307,24.8183,24.8245,6155.2491
2010-11-26 11:25:00,39.82,39.83,39.79,39.8,17781.830616664767,24.8307,24.837,24.812,24.8183,17781.8306
2010-11-26 11:30:00,39.8,39.8,39.78,39.79,23823.09358258293,24.8183,24.8183,24.8058,24.812,23823.0936
2010-11-26 11:35:00,39.78,39.79,39.77,39.79,9574.831870511798,24.8058,24.812,24.7996,24.812,9574.8319
2010-11-26 11:40:00,39.79,39.79,39.75,39.75,24734.98233215548,24.812,24.812,24.7871,24.7871,24734.9823
2010-11-26 11:45:00,39.76,39.82,39.75,39.82,12424.484212926023,24.7933,24.8307,24.7871,24.8307,12424.4842
2010-11-26 11:50:00,39.83,39.85,39.82,39.85,4331.471560469623,24.837,24.8494,24.8307,24.8494,4331.4716
2010-11-26 11:55:00,39.84,39.85,39.79,39.82,22797.218739313805,24.8432,24.8494,24.812,24.8307,22797.2187
2010-11-26 12:00:00,39.82,39.82,39.78,39.79,15730.080930126524,24.8307,24.8307,24.8058,24.812,15730.0809
2010-11-26 12:05:00,39.79,39.8,39.75,39.76,23253.16311410008,24.812,24.8183,24.7871,24.7933,23253.1631
2010-11-26 12:10:00,39.76,39.77,39.76,39.77,9916.790151601504,24.7933,24.7996,24.7933,24.7996,9916.7902
2010-11-26 12:15:00,39.77,39.77,39.76,39.77,8776.929214635815,24.7996,24.7996,24.7933,24.7996,8776.9292
2010-11-26 12:20:00,39.77,39.79,39.76,39.79,18579.73327254075,24.7996,24.812,24.7933,24.812,18579.7333
2010-11-26 12:25:00,39.79,39.79,39.77,39.77,16983.927960788784,24.812,24.812,24.7996,24.7996,16983.928
2010-11-26 12:30:00,39.78,39.84,39.77,39.83,20859.45514647213,24.8058,24.8432,24.7996,24.837,20859.4551
2010-11-26 12:35:00,39.84,39.86,39.84,39.86,13792.317337284852,24.8432,24.8557,24.8432,24.8557,13792.3173
2010-11-26 12:40:00,39.87,39.89,39.86,39.88,35107.71685854326,24.8619,24.8744,24.8557,24.8682,35107.7169
2010-11-26 12:45:00,39.88,39.9,39.88,39.9,21429.385614954976,24.8682,24.8806,24.8682,24.8806,21429.3856
2010-11-26 12:50:00,39.9,39.92,39.89,39.91,27812.60686196284,24.8806,24.8931,24.8744,24.8869,27812.6069
2010-11-26 12:55:00,39.92,39.92,39.9,39.91,33625.89764048786,24.8931,24.8931,24.8806,24.8869,33625.8976
2010-11-29 09:30:00,39.58,39.64,39.33,39.35,69645.50324860367,24.6811,24.7185,24.5252,24.5377,69645.5032
2010-11-29 09:35:00,39.34,39.39,39.29,39.35,66681.86481249287,24.5314,24.5626,24.5002,24.5377,66681.8648
2010-11-29 09:40:00,39.35,39.37,39.28,39.34,79904.25168129489,24.5377,24.5501,24.494,24.5314,79904.2517
2010-11-29 09:45:00,39.34,39.41,39.32,39.32,42972.75732360652,24.5314,24.5751,24.519,24.519,42972.7573
2010-11-29 09:50:00,39.33,39.33,39.21,39.21,46620.31232189673,24.5252,24.5252,24.4504,24.4504,46620.3123
2010-11-29 09:55:00,39.19,39.21,39.01,39.07,114214.06588396216,24.4379,24.4504,24.3256,24.3631,114214.0659
2010-11-29 10:00:00,39.06,39.07,38.96,38.97,70329.41981078309,24.3568,24.3631,24.2945,24.3007,70329.4198
2010-11-29 10:05:00,38.97,39.07,38.97,39.06,33739.88373418443,24.3007,24.3631,24.3007,24.3568,33739.8837
2010-11-29 10:10:00,39.07,39.1,39.02,39.09,48216.1176336487,24.3631,24.3818,24.3319,24.3755,48216.1176
2010-11-29 10:15:00,39.09,39.15,39.02,39.03,43998.63216687564,24.3755,24.4129,24.3319,24.3381,43998.6322
2010-11-29 10:20:00,39.04,39.13,39.02,39.09,32941.98107830845,24.3444,24.4005,24.3319,24.3755,32941.9811
2010-11-29 10:25:00,39.08,39.09,39.03,39.06,25418.89889433489,24.3693,24.3755,24.3381,24.3568,25418.8989
2010-11-29 10:30:00,39.05,39.21,39.05,39.16,60868.57403396786,24.3506,24.4504,24.3506,24.4192,60868.574
2010-11-29 10:35:00,39.16,39.24,39.15,39.23,35791.63342072268,24.4192,24.4691,24.4129,24.4628,35791.6334
2010-11-29 10:40:00,39.24,39.33,39.23,39.26,39895.13279379916,24.4691,24.5252,24.4628,24.4815,39895.1328
2010-11-29 10:45:00,39.25,39.25,39.16,39.17,22341.27436452753,24.4753,24.4753,24.4192,24.4254,22341.2744
2010-11-29 10:50:00,39.18,39.22,39.13,39.15,27698.62076826627,24.4317,24.4566,24.4005,24.4129,27698.6208
2010-11-29 10:55:00,39.15,39.15,39.07,39.11,36589.536076598655,24.4129,24.4129,24.3631,24.388,36589.5361
2010-11-29 11:00:00,39.11,39.14,39.09,39.14,55283.25544283597,24.388,24.4067,24.3755,24.4067,55283.2554
2010-11-29 11:05:00,39.13,39.15,39.08,39.11,47190.242790379576,24.4005,24.4129,24.3693,24.388,47190.2428
2010-11-29 11:10:00,39.11,39.16,39.09,39.16,21885.32998974125,24.388,24.4192,24.3755,24.4192,21885.33
2010-11-29 11:15:00,39.17,39.2,39.12,39.12,26672.74592499715,24.4254,24.4441,24.3942,24.3942,26672.7459
2010-11-29 11:20:00,39.13,39.16,39.08,39.08,20631.482959078992,24.4005,24.4192,24.3693,24.3693,20631.483
2010-11-29 11:25:00,39.08,39.11,39.07,39.08,28154.565143052547,24.3693,24.388,24.3631,24.3693,28154.5651
2010-11-29 11:30:00,39.08,39.09,39.04,39.05,25646.87108172803,24.3693,24.3755,24.3444,24.3506,25646.8711
2010-11-29 11:35:00,39.05,39.08,39.05,39.07,16072.039211216232,24.3506,24.3693,24.3506,24.3631,16072.0392
2010-11-29 11:40:00,39.06,39.07,39.0,39.01,56993.04684828451,24.3568,24.3631,24.3194,24.3256,56993.0468
2010-11-29 11:45:00,39.02,39.04,38.98,39.0,22341.27436452753,24.3319,24.3444,24.3069,24.3194,22341.2744
2010-11-29 11:50:00,39.0,39.0,38.97,39.0,10600.70671378092,24.3194,24.3194,24.3007,24.3194,10600.7067
2010-11-29 11:55:00,39.0,39.04,38.98,39.02,16527.98358600251,24.3194,24.3444,24.3069,24.3319,16527.9836
2010-11-29 12:00:00,39.02,39.07,39.02,39.07,17439.87233557506,24.3319,24.3631,24.3319,24.3631,17439.8723
2010-11-29 12:05:00,39.07,39.13,39.07,39.11,47304.22888407615,24.3631,24.4005,24.3631,24.388,47304.2289
2010-11-29 12:10:00,39.11,39.15,39.11,39.14,17211.90014818192,24.388,24.4129,24.388,24.4067,17211.9001
2010-11-29 12:15:00,39.13,39.16,39.12,39.15,10030.776245298071,24.4005,24.4192,24.3942,24.4129,10030.7762
2010-11-29 12:20:00,39.15,39.2,39.15,39.18,15160.15046164368,24.4129,24.4441,24.4129,24.4317,15160.1505
2010-11-29 12:25:00,39.19,39.19,39.15,39.15,16755.955773395646,24.4379,24.4379,24.4129,24.4129,16755.9558
2010-11-29 12:30:00,39.15,39.16,39.14,39.16,8548.957027242677,24.4129,24.4192,24.4067,24.4192,8548.957
2010-11-29 12:35:00,39.15,39.17,39.15,39.15,10942.664994870624,24.4129,24.4254,24.4129,24.4129,10942.665
2010-11-29 12:40:00,39.15,39.2,39.12,39.16,116265.8155705004,24.4129,24.4441,24.3942,24.4192,116265.8156
2010-11-29 12:45:00,39.16,39.18,39.15,39.18,26672.74592499715,24.4192,24.4317,24.4129,24.4317,26672.7459
2010-11-29 12:50:00,39.17,39.18,39.15,39.17,25304.91280063832,24.4254,24.4317,24.4129,24.4254,25304.9128
2010-11-29 12:55:00,39.17,39.17,39.15,39.17,11512.595463353471,24.4254,24.4254,24.4129,24.4254,11512.5955
2010-11-29 13:00:00,39.16,39.19,39.15,39.17,25532.88498803146,24.4192,24.4379,24.4129,24.4254,25532.885
2010-11-29 13:05:00,39.17,39.17,39.13,39.14,11968.539838139746,24.4254,24.4254,24.4005,24.4067,11968.5398
2010-11-29 13:10:00,39.15,39.17,39.15,39.17,17211.90014818192,24.4129,24.4254,24.4129,24.4254,17211.9001
2010-11-29 13:15:00,39.17,39.17,39.16,39.17,7067.137809187279,24.4254,24.4254,24.4192,24.4254,7067.1378
2010-11-29 13:20:00,39.17,39.2,39.17,39.18,19491.6220221133,24.4254,24.4441,24.4254,24.4317,19491.622
2010-11-29 13:25:00,39.18,39.19,39.15,39.16,22455.260458224097,24.4317,24.4379,24.4129,24.4192,22455.2605
2010-11-29 13:30:00,39.15,39.16,39.13,39.14,21657.35780234812,24.4129,24.4192,24.4005,24.4067,21657.3578
2010-11-29 13:35:00,39.14,39.14,39.11,39.12,29636.384361107943,24.4067,24.4067,24.388,24.3942,29636.3844
2010-11-29 13:40:00,39.13,39.15,39.11,39.15,36247.57779550895,24.4005,24.4129,24.388,24.4129,36247.5778
2010-11-29 13:45:00,39.15,39.19,39.15,39.18,28382.537330445684,24.4129,24.4379,24.4129,24.4317,28382.5373
2010-11-29 13:50:00,39.18,39.18,39.15,39.16,27812.60686196284,24.4317,24.4317,24.4129,24.4192,27812.6069
2010-11-29 13:55:00,39.17,39.19,39.15,39.18,21885.32998974125,24.4254,24.4379,24.4129,24.4317,21885.33
2010-11-29 14:00:00,39.19,39.22,39.19,39.21,17211.90014818192,24.4379,24.4566,24.4379,24.4504,17211.9001
2010-11-29 14:05:00,39.21,39.21,39.17,39.21,19149.6637410236,24.4504,24.4504,24.4254,24.4504,19149.6637
2010-11-29 14:10:00,39.22,39.23,39.17,39.17,27698.62076826627,24.4566,24.4628,24.4254,24.4254,27698.6208
2010-11-29 14:15:00,39.17,39.2,39.16,39.2,24848.968425852046,24.4254,24.4441,24.4192,24.4441,24848.9684
2010-11-29 14:20:00,39.19,39.2,39.15,39.16,26672.74592499715,24.4379,24.4441,24.4129,24.4192,26672.7459
2010-11-29 14:25:00,39.15,39.27,39.15,39.26,27812.60686196284,24.4129,24.4878,24.4129,24.4815,27812.6069
2010-11-29 14:30:00,39.27,39.36,39.27,39.34,52433.60310042175,24.4878,24.5439,24.4878,24.5314,52433.6031
2010-11-29 14:35:00,39.33,39.41,39.32,39.36,49697.93685170409,24.5252,24.5751,24.519,24.5439,49697.9369
2010-11-29 14:40:00,39.36,39.38,39.35,39.38,34537.78639006041,24.5439,24.5564,24.5377,24.5564,34537.7864
2010-11-29 14:45:00,39.38,39.44,39.38,39.43,48672.06200843497,24.5564,24.5938,24.5564,24.5875,48672.062
2010-11-29 14:50:00,39.43,39.43,39.39,39.43,48330.10372734527,24.5875,24.5875,24.5626,24.5875,48330.1037
2010-11-29 14:55:00,39.43,39.49,39.41,39.49,54485.35278695999,24.5875,24.625,24.5751,24.625,54485.3528
2010-11-29 15:00:00,39.49,39.53,39.49,39.53,37159.4665450815,24.625,24.6499,24.625,24.6499,37159.4665
2010-11-29 15:05:00,39.53,39.56,39.52,39.52,32372.0506098256,24.6499,24.6686,24.6437,24.6437,32372.0506
2010-11-29 15:10:00,39.51,39.52,39.49,39.51,36019.60560811581,24.6374,24.6437,24.625,24.6374,36019.6056
2010-11-29 15:15:00,39.5,39.58,39.49,39.58,53345.4918499943,24.6312,24.6811,24.625,24.6811,53345.4918
2010-11-29 15:20:00,39.59,39.61,39.56,39.58,34879.74467115012,24.6873,24.6998,24.6686,24.6811,34879.7447
2010-11-29 15:25:00,39.58,39.58,39.57,39.57,37273.45263877807,24.6811,24.6811,24.6748,24.6748,37273.4526
2010-11-29 15:30:00,39.57,39.58,39.53,39.54,44796.53482275162,24.6748,24.6811,24.6499,24.6561,44796.5348
2010-11-29 15:35:00,39.53,39.58,39.52,39.58,29180.439986321668,24.6499,24.6811,24.6437,24.6811,29180.44
2010-11-29 15:40:00,39.58,39.6,39.56,39.59,58018.92169155363,24.6811,24.6936,24.6686,24.6873,58018.9217
2010-11-29 15:45:00,39.59,39.66,39.59,39.65,72267.18340362476,24.6873,24.731,24.6873,24.7247,72267.1834
2010-11-29 15:50:00,39.65,39.65,39.59,39.6,163114.10007979028,24.7247,24.7247,24.6873,24.6936,163114.1001
2010-11-29 15:55:00,39.59,39.62,39.53,39.53,170751.16835746038,24.6873,24.706,24.6499,24.6499,170751.1684
2010-11-30 09:30:00,39.22,39.47,39.16,39.28,102473.49823321556,24.4566,24.6125,24.4192,24.494,102473.4982
2010-11-30 09:35:00,39.27,39.27,39.07,39.13,99965.80417189102,24.4878,24.4878,24.3631,24.4005,99965.8042
2010-11-30 09:40:00,39.13,39.15,39.01,39.1,74318.933090163,24.4005,24.4129,24.3256,24.3818,74318.9331
2010-11-30 09:45:00,39.09,39.15,39.04,39.08,60754.58794027129,24.3755,24.4129,24.3444,24.3693,60754.5879
2010-11-30 09:50:00,39.07,39.09,39.03,39.05,39553.17451270945,24.3631,24.3755,24.3381,24.3506,39553.1745
2010-11-30 09:55:00,39.07,39.2,39.07,39.15,42972.75732360652,24.3631,24.4441,24.3631,24.4129,42972.7573
2010-11-30 10:00:00,39.16,39.2,39.07,39.07,71697.2529351419,24.4192,24.4441,24.3631,24.3631,71697.2529
2010-11-30 10:05:00,39.08,39.16,39.06,39.1,36019.60560811581,24.3693,24.4192,24.3568,24.3818,36019.6056
2010-11-30 10:10:00,39.11,39.2,39.11,39.2,16641.969679699076,24.388,24.4441,24.388,24.4441,16641.9697
2010-11-30 10:15:00,39.21,39.22,39.19,39.19,14020.28952467799,24.4504,24.4566,24.4379,24.4379,14020.2895
2010-11-30 10:20:00,39.2,39.26,39.18,39.24,22911.20483301037,24.4441,24.4815,24.4317,24.4691,22911.2048
2010-11-30 10:25:00,39.25,39.29,39.22,39.26,36817.5082639918,24.4753,24.5002,24.4566,24.4815,36817.5083
2010-11-30 10:30:00,39.25,39.26,39.16,39.17,33511.91154679129,24.4753,24.4815,24.4192,24.4254,33511.9115
2010-11-30 10:35:00,39.17,39.22,39.17,39.22,20403.51077168585,24.4254,24.4566,24.4254,24.4566,20403.5108
2010-11-30 10:40:00,39.22,39.23,39.2,39.23,46962.27060298644,24.4566,24.4628,24.4441,24.4628,46962.2706
2010-11-30 10:45:00,39.22,39.23,39.12,39.15,59272.76872221589,24.4566,24.4628,24.3942,24.4129,59272.7687
2010-11-30 10:50:00,39.15,39.15,39.07,39.08,33511.91154679129,24.4129,24.4129,24.3631,24.3693,33511.9115
2010-11-30 10:55:00,39.07,39.15,39.07,39.11,23139.17702040352,24.3631,24.4129,24.3631,24.388,23139.177
2010-11-30 11:00:00,39.11,39.22,39.1,39.22,46620.31232189673,24.388,24.4566,24.3818,24.4566,46620.3123
2010-11-30 11:05:00,39.21,39.21,39.12,39.16,22569.246551920667,24.4504,24.4504,24.3942,24.4192,22569.2466
2010-11-30 11:10:00,39.16,39.18,39.09,39.1,39439.18841901288,24.4192,24.4317,24.3755,24.3818,39439.1884
2010-11-30 11:15:00,39.1,39.16,39.09,39.15,33169.95326570159,24.3818,24.4192,24.3755,24.4129,33169.9533
2010-11-30 11:20:00,39.15,39.16,39.12,39.14,13564.345149891711,24.4129,24.4192,24.3942,24.4067,13564.3451
2010-11-30 11:25:00,39.14,39.14,39.11,39.12,31346.17576655648,24.4067,24.4067,24.388,24.3942,31346.1758
2010-11-30 11:30:00,39.12,39.13,39.03,39.03,43542.68779208937,24.3942,24.4005,24.3381,24.3381,43542.6878
2010-11-30 11:35:00,39.02,39.03,39.0,39.01,33055.96717200502,24.3319,24.3381,24.3194,24.3256,33055.9672
2010-11-30 11:40:00,39.01,39.07,39.0,39.05,30320.30092328736,24.3256,24.3631,24.3194,24.3506,30320.3009
2010-11-30 11:45:00,39.05,39.05,39.0,39.0,18807.705459933888,24.3506,24.3506,24.3194,24.3194,18807.7055
2010-11-30 11:50:00,39.01,39.01,38.99,39.0,26672.74592499715,24.3256,24.3256,24.3132,24.3194,26672.7459
2010-11-30 11:55:00,39.0,39.1,38.99,39.08,36589.536076598655,24.3194,24.3818,24.3132,24.3693,36589.5361
2010-11-30 12:00:00,39.08,39.1,39.06,39.1,15388.122649036815,24.3693,24.3818,24.3568,24.3818,15388.1226
2010-11-30 12:05:00,39.09,39.1,39.05,39.07,22455.260458224097,24.3755,24.3818,24.3506,24.3631,22455.2605
2010-11-30 12:10:00,39.07,39.1,39.07,39.09,10600.70671378092,24.3631,24.3818,24.3631,24.3755,10600.7067
2010-11-30 12:15:00,39.09,39.1,39.06,39.09,29978.34264219765,24.3755,24.3818,24.3568,24.3755,29978.3426
2010-11-30 12:20:00,39.09,39.09,39.08,39.09,7181.123902883848,24.3755,24.3755,24.3693,24.3755,7181.1239
2010-11-30 12:25:00,39.09,39.09,39.07,39.07,34765.758577453555,24.3755,24.3755,24.3631,24.3631,34765.7586
2010-11-30 12:30:00,39.07,39.08,39.06,39.07,20517.496865382425,24.3631,24.3693,24.3568,24.3631,20517.4969
2010-11-30 12:35:00,39.07,39.08,39.05,39.07,16413.997492305938,24.3631,24.3693,24.3506,24.3631,16413.9975
2010-11-30 12:40:00,39.07,39.07,39.03,39.07,25190.926706941755,24.3631,24.3631,24.3381,24.3631,25190.9267
2010-11-30 12:45:00,39.07,39.08,39.07,39.07,16869.941867092213,24.3631,24.3693,24.3631,24.3631,16869.9419
2010-11-30 12:50:00,39.07,39.08,39.07,39.08,26900.71811239029,24.3631,24.3693,24.3631,24.3693,26900.7181
2010-11-30 12:55:00,39.08,39.09,39.07,39.07,29750.37045480452,24.3693,24.3755,24.3631,24.3631,29750.3705
2010-11-30 13:00:00,39.07,39.15,39.05,39.14,41832.89638664083,24.3631,24.4129,24.3506,24.4067,41832.8964
2010-11-30 13:05:00,39.15,39.15,39.11,39.11,22455.260458224097,24.4129,24.4129,24.388,24.388,22455.2605
2010-11-30 13:10:00,39.11,39.13,39.11,39.13,12082.525931836317,24.388,24.4005,24.388,24.4005,12082.5259
2010-11-30 13:15:00,39.13,39.14,39.11,39.12,59158.78262851932,24.4005,24.4067,24.388,24.3942,59158.7826
2010-11-30 13:20:00,39.12,39.19,39.12,39.15,53459.47794369087,24.3942,24.4379,24.3942,24.4129,53459.4779
2010-11-30 13:25:00,39.16,39.17,39.15,39.15,30092.32873589422,24.4192,24.4254,24.4129,24.4129,30092.3287
2010-11-30 13:30:00,39.16,39.19,39.16,39.18,20061.552490596147,24.4192,24.4379,24.4192,24.4317,20061.5525
2010-11-30 13:35:00,39.18,39.22,39.18,39.22,12652.45640031916,24.4317,24.4566,24.4317,24.4566,12652.4564
2010-11-30 13:40:00,39.22,39.23,39.15,39.16,20175.53858429272,24.4566,24.4628,24.4129,24.4192,20175.5386
2010-11-30 13:45:00,39.16,39.17,39.14,39.15,23025.190926706942,24.4192,24.4254,24.4067,24.4129,23025.1909
2010-11-30 13:50:00,39.15,39.15,39.13,39.15,21429.385614954976,24.4129,24.4129,24.4005,24.4129,21429.3856
2010-11-30 13:55:00,39.15,39.15,39.14,39.15,40351.07716858544,24.4129,24.4129,24.4067,24.4129,40351.0772
2010-11-30 14:00:00,39.15,39.2,39.15,39.2,14362.247805767696,24.4129,24.4441,24.4129,24.4441,14362.2478
2010-11-30 14:05:00,39.2,39.25,39.19,39.24,37045.48045138493,24.4441,24.4753,24.4379,24.4691,37045.4805
2010-11-30 14:10:00,39.25,39.29,39.25,39.27,24962.954519548617,24.4753,24.5002,24.4753,24.4878,24962.9545
2010-11-30 14:15:00,39.27,39.27,39.19,39.19,36475.549982902085,24.4878,24.4878,24.4379,24.4379,36475.55
2010-11-30 14:20:00,39.19,39.21,39.14,39.14,25988.82936281773,24.4379,24.4504,24.4067,24.4067,25988.8294
2010-11-30 14:25:00,39.15,39.16,39.07,39.09,37957.36920095748,24.4129,24.4192,24.3631,24.3755,37957.3692
2010-11-30 14:30:00,39.09,39.12,39.07,39.07,29750.37045480452,24.3755,24.3942,24.3631,24.3631,29750.3705
2010-11-30 14:35:00,39.08,39.1,39.05,39.07,22113.30217713439,24.3693,24.3818,24.3506,24.3631,22113.3022
2010-11-30 14:40:00,39.07,39.12,39.07,39.12,48672.06200843497,24.3631,24.3942,24.3631,24.3942,48672.062
2010-11-30 14:45:00,39.11,39.14,39.11,39.13,99509.85979710476,24.388,24.4067,24.388,24.4005,99509.8598
2010-11-30 14:50:00,39.13,39.15,39.1,39.12,46962.27060298644,24.4005,24.4129,24.3818,24.3942,46962.2706
2010-11-30 14:55:00,39.13,39.23,39.13,39.23,65314.03168813405,24.4005,24.4628,24.4005,24.4628,65314.0317
2010-11-30 15:00:00,39.22,39.28,39.22,39.28,56993.04684828451,24.4566,24.494,24.4566,24.494,56993.0468
2010-11-30 15:05:00,39.27,39.29,39.23,39.24,65769.97606292032,24.4878,24.5002,24.4628,24.4691,65769.9761
2010-11-30 15:10:00,39.24,39.24,39.2,39.24,41832.89638664083,24.4691,24.4691,24.4441,24.4691,41832.8964
2010-11-30 15:15:00,39.23,39.25,39.2,39.25,52775.561381511456,24.4628,24.4753,24.4441,24.4753,52775.5614
2010-11-30 15:20:00,39.25,39.29,39.25,39.25,45252.4791975379,24.4753,24.5002,24.4753,24.4753,45252.4792
2010-11-30 15:25:00,39.26,39.26,39.22,39.24,58018.92169155363,24.4815,24.4815,24.4566,24.4691,58018.9217
2010-11-30 15:30:00,39.24,39.32,39.24,39.29,58018.92169155363,24.4691,24.519,24.4691,24.5002,58018.9217
2010-11-30 15:35:00,39.29,39.3,39.26,39.26,33511.91154679129,24.5002,24.5065,24.4815,24.4815,33511.9115
2010-11-30 15:40:00,39.26,39.27,39.16,39.16,87085.37558417874,24.4815,24.4878,24.4192,24.4192,87085.3756
2010-11-30 15:45:00,39.16,39.18,39.15,39.15,63490.25418898895,24.4192,24.4317,24.4129,24.4129,63490.2542
2010-11-30 15:50:00,39.15,39.21,39.11,39.19,203579.16334207228,24.4129,24.4504,24.388,24.4379,203579.1633
2010-11-30 15:55:00,39.19,39.2,39.1,39.1,338994.64265359624,24.4379,24.4441,24.3818,24.3818,338994.6427
2010-12-01 09:30:00,39.78,40.09,39.58,40.0,110338.53869827882,24.8058,24.9991,24.6811,24.943,110338.5387
2010-12-01 09:35:00,40.01,40.04,39.87,40.01,78536.41855693606,24.9492,24.9679,24.8619,24.9492,78536.4186
2010-12-01 09:40:00,40.02,40.09,39.97,40.08,101789.58167103614,24.9555,24.9991,24.9243,24.9929,101789.5817
2010-12-01 09:45:00,40.08,40.08,40.0,40.01,73065.08605950074,24.9929,24.9929,24.943,24.9492,73065.0861
2010-12-01 09:50:00,40.01,40.09,40.01,40.08,39211.21623161974,24.9492,24.9991,24.9492,24.9929,39211.2162
2010-12-01 09:55:00,40.08,40.2,40.08,40.16,84349.70933546107,24.9929,25.0677,24.9929,25.0428,84349.7093
2010-12-01 10:00:00,40.17,40.2,40.07,40.15,40351.07716858544,25.049,25.0677,24.9866,25.0365,40351.0772
2010-12-01 10:05:00,40.15,40.17,40.1,40.17,39667.16060640602,25.0365,25.049,25.0053,25.049,39667.1606
2010-12-01 10:10:00,40.17,40.18,40.14,40.16,38755.27185683347,25.049,25.0552,25.0303,25.0428,38755.2719
2010-12-01 10:15:00,40.17,40.24,40.15,40.23,43428.7016983928,25.049,25.0926,25.0365,25.0864,43428.7017
2010-12-01 10:20:00,40.24,40.24,40.17,40.21,28496.52342414225,25.0926,25.0926,25.049,25.0739,28496.5234
2010-12-01 10:25:00,40.21,40.26,40.19,40.26,44568.56263535849,25.0739,25.1051,25.0615,25.1051,44568.5626
2010-12-01 10:30:00,40.26,40.29,40.25,40.29,86857.4033967856,25.1051,25.1238,25.0989,25.1238,86857.4034
2010-12-01 10:35:00,40.29,40.34,40.29,40.33,56309.13028610509,25.1238,25.155,25.1238,25.1488,56309.1303
2010-12-01 10:40:00,40.33,40.35,40.32,40.35,68163.68403054828,25.1488,25.1612,25.1425,25.1612,68163.684
2010-12-01 10:45:00,40.34,40.36,40.29,40.3,75572.78012082526,25.155,25.1675,25.1238,25.1301,75572.7801
2010-12-01 10:50:00,40.29,40.3,40.26,40.28,34765.758577453555,25.1238,25.1301,25.1051,25.1176,34765.7586
2010-12-01 10:55:00,40.28,40.33,40.28,40.3,32258.06451612904,25.1176,25.1488,25.1176,25.1301,32258.0645
2010-12-01 11:00:00,40.29,40.29,40.26,40.27,38071.35529465405,25.1238,25.1238,25.1051,25.1113,38071.3553
2010-12-01 11:05:00,40.27,40.32,40.26,40.32,21543.371708651543,25.1113,25.1425,25.1051,25.1425,21543.3717
2010-12-01 11:10:00,40.31,40.34,40.31,40.34,32144.078422432463,25.1363,25.155,25.1363,25.155,32144.0784
2010-12-01 11:15:00,40.35,40.35,40.33,40.33,34993.73076484669,25.1612,25.1612,25.1488,25.1488,34993.7308
2010-12-01 11:20:00,40.34,40.35,40.33,40.34,20631.482959078992,25.155,25.1612,25.1488,25.155,20631.483
2010-12-01 11:25:00,40.35,40.35,40.34,40.35,15046.16436794711,25.1612,25.1612,25.155,25.1612,15046.1644
2010-12-01 11:30:00,40.34,40.35,40.32,40.35,44568.56263535849,25.155,25.1612,25.1425,25.1612,44568.5626
2010-12-01 11:35:00,40.34,40.36,40.34,40.35,21657.35780234812,25.155,25.1675,25.155,25.1612,21657.3578
2010-12-01 11:40:00,40.35,40.36,40.34,40.35,26444.773737604013,25.1612,25.1675,25.155,25.1612,26444.7737
2010-12-01 11:45:00,40.35,40.36,40.33,40.34,44796.53482275162,25.1612,25.1675,25.1488,25.155,44796.5348
2010-12-01 11:50:00,40.35,40.48,40.34,40.47,348113.53014932177,25.1612,25.2423,25.155,25.2361,348113.5301
2010-12-01 11:55:00,40.47,40.49,40.41,40.44,51977.65872563548,25.2361,25.2485,25.1986,25.2174,51977.6587
2010-12-01 12:00:00,40.44,40.52,40.44,40.45,35449.675139632964,25.2174,25.2672,25.2174,25.2236,35449.6751
2010-12-01 12:05:00,40.46,40.51,40.44,40.5,52433.60310042175,25.2298,25.261,25.2174,25.2548,52433.6031
2010-12-01 12:10:00,40.5,40.52,40.47,40.47,17781.830616664767,25.2548,25.2672,25.2361,25.2361,17781.8306
2010-12-01 12:15:00,40.47,40.48,40.45,40.47,11284.623275960334,25.2361,25.2423,25.2236,25.2361,11284.6233
2010-12-01 12:20:00,40.47,40.5,40.45,40.46,53345.4918499943,25.2361,25.2548,25.2236,25.2298,53345.4918
2010-12-01 12:25:00,40.46,40.46,40.43,40.43,25418.89889433489,25.2298,25.2298,25.2111,25.2111,25418.8989
2010-12-01 12:30:00,40.43,40.46,40.43,40.46,28154.565143052547,25.2111,25.2298,25.2111,25.2298,28154.5651
2010-12-01 12:35:00,40.46,40.46,40.44,40.45,23253.16311410008,25.2298,25.2298,25.2174,25.2236,23253.1631
2010-12-01 12:40:00,40.45,40.46,40.44,40.45,24620.99623845891,25.2236,25.2298,25.2174,25.2236,24620.9962
2010-12-01 12:45:00,40.46,40.46,40.41,40.43,25760.8571754246,25.2298,25.2298,25.1986,25.2111,25760.8572
2010-12-01 12:50:00,40.43,40.46,40.43,40.46,21999.31608343782,25.2111,25.2298,25.2111,25.2298,21999.3161
2010-12-01 12:55:00,40.45,40.47,40.45,40.46,19605.60811580987,25.2236,25.2361,25.2236,25.2298,19605.6081
2010-12-01 13:00:00,40.45,40.49,40.45,40.48,29408.41217371481,25.2236,25.2485,25.2236,25.2423,29408.4122
2010-12-01 13:05:00,40.49,40.5,40.43,40.44,29294.42608001824,25.2485,25.2548,25.2111,25.2174,29294.4261
2010-12-01 13:10:00,40.43,40.49,40.43,40.49,44682.54872905506,25.2111,25.2485,25.2111,25.2485,44682.5487
2010-12-01 13:15:00,40.5,40.5,40.41,40.41,81386.07089935028,25.2548,25.2548,25.1986,25.1986,81386.0709
2010-12-01 13:20:00,40.41,40.42,40.36,40.36,52889.547475208026,25.1986,25.2049,25.1675,25.1675,52889.5475
2010-12-01 13:25:00,40.37,40.37,40.33,40.33,38299.32748204719,25.1737,25.1737,25.1488,25.1488,38299.3275
2010-12-01 13:30:00,40.33,40.38,40.33,40.36,50039.8951327938,25.1488,25.1799,25.1488,25.1675,50039.8951
2010-12-01 13:35:00,40.36,40.42,40.32,40.42,36817.5082639918,25.1675,25.2049,25.1425,25.2049,36817.5083
2010-12-01 13:40:00,40.42,40.42,40.35,40.37,17667.844522968197,25.2049,25.2049,25.1612,25.1737,17667.8445
2010-12-01 13:45:00,40.37,40.41,40.36,40.4,23253.16311410008,25.1737,25.1986,25.1675,25.1924,23253.1631
2010-12-01 13:50:00,40.4,40.4,40.37,40.38,8093.0126524564,25.1924,25.1924,25.1737,25.1799,8093.0127
2010-12-01 13:55:00,40.38,40.41,40.37,40.41,14818.192180553971,25.1799,25.1986,25.1737,25.1986,14818.1922
2010-12-01 14:00:00,40.41,40.43,40.39,40.4,21429.385614954976,25.1986,25.2111,25.1862,25.1924,21429.3856
2010-12-01 14:05:00,40.4,40.42,40.36,40.36,23595.121395189788,25.1924,25.2049,25.1675,25.1675,23595.1214
2010-12-01 14:10:00,40.37,40.42,40.36,40.41,22113.30217713439,25.1737,25.2049,25.1675,25.1986,22113.3022
2010-12-01 14:15:00,40.41,40.47,40.4,40.47,29066.4538926251,25.1986,25.2361,25.1924,25.2361,29066.4539
2010-12-01 14:20:00,40.47,40.5,40.44,40.44,24507.01014476234,25.2361,25.2548,25.2174,25.2174,24507.0101
2010-12-01 14:25:00,40.45,40.46,40.41,40.43,20403.51077168585,25.2236,25.2298,25.1986,25.2111,20403.5108
2010-12-01 14:30:00,40.42,40.45,40.42,40.43,19605.60811580987,25.2049,25.2236,25.2049,25.2111,19605.6081
2010-12-01 14:35:00,40.43,40.44,40.43,40.43,21201.41342756184,25.2111,25.2174,25.2111,25.2111,21201.4134
2010-12-01 14:40:00,40.43,40.44,40.43,40.43,22455.260458224097,25.2111,25.2174,25.2111,25.2111,22455.2605
2010-12-01 14:45:00,40.43,40.48,40.43,40.45,38185.34138835062,25.2111,25.2423,25.2111,25.2236,38185.3414
2010-12-01 14:50:00,40.45,40.45,40.44,40.45,7637.068277670124,25.2236,25.2236,25.2174,25.2236,7637.0683
2010-12-01 14:55:00,40.45,40.5,40.44,40.48,38983.2440442266,25.2236,25.2548,25.2174,25.2423,38983.244
2010-12-01 15:00:00,40.47,40.47,40.42,40.43,24507.01014476234,25.2361,25.2361,25.2049,25.2111,24507.0101
2010-12-01 15:05:00,40.42,40.43,40.38,40.38,35107.71685854326,25.2049,25.2111,25.1799,25.1799,35107.7169
2010-12-01 15:10:00,40.38,40.39,40.35,40.36,56651.088567194805,25.1799,25.1862,25.1612,25.1675,56651.0886
2010-12-01 15:15:00,40.37,40.37,40.36,40.36,10600.70671378092,25.1737,25.1737,25.1675,25.1675,10600.7067
2010-12-01 15:20:00,40.36,40.43,40.36,40.39,88453.20870853755,25.1675,25.2111,25.1675,25.1862,88453.2087
2010-12-01 15:25:00,40.38,40.43,40.38,40.41,32372.0506098256,25.1799,25.2111,25.1799,25.1986,32372.0506
2010-12-01 15:30:00,40.41,40.42,40.38,40.38,30662.259204377067,25.1986,25.2049,25.1799,25.1799,30662.2592
2010-12-01 15:35:00,40.37,40.41,40.37,40.4,35791.63342072268,25.1737,25.1986,25.1737,25.1924,35791.6334
2010-12-01 15:40:00,40.41,40.46,40.4,40.46,82411.9457426194,25.1986,25.2298,25.1924,25.2298,82411.9457
2010-12-01 15:45:00,40.46,40.46,40.42,40.43,160948.36429955543,25.2298,25.2298,25.2049,25.2111,160948.3643
2010-12-01 15:50:00,40.44,40.46,40.4,40.4,212698.05083779772,25.2174,25.2298,25.1924,25.1924,212698.0508
2010-12-01 15:55:00,40.4,40.45,40.39,40.44,329305.8246893879,25.1924,25.2236,25.1862,25.2174,329305.8247
2010-12-02 09:30:00,40.55,40.58,40.41,40.56,71469.28074774878,25.2859,25.3047,25.1986,25.2922,71469.2807
2010-12-02 09:35:00,40.57,40.71,40.54,40.68,84805.65371024735,25.2984,25.3857,25.2797,25.367,84805.6537
2010-12-02 09:40:00,40.68,40.74,40.68,40.74,64630.11512595463,25.367,25.4044,25.367,25.4044,64630.1151
2010-12-02 09:45:00,40.74,40.79,40.73,40.73,78650.40465063263,25.4044,25.4356,25.3982,25.3982,78650.4047
2010-12-02 09:50:00,40.74,40.75,40.69,40.73,50495.83950758007,25.4044,25.4107,25.3732,25.3982,50495.8395
2010-12-02 09:55:00,40.73,40.79,40.73,40.79,39097.23013792317,25.3982,25.4356,25.3982,25.4356,39097.2301
2010-12-02 10:00:00,40.79,40.89,40.79,40.86,95064.40214293856,25.4356,25.498,25.4356,25.4793,95064.4021
2010-12-02 10:05:00,40.87,40.96,40.86,40.89,69417.53106121054,25.4855,25.5416,25.4793,25.498,69417.5311
2010-12-02 10:10:00,40.89,40.94,40.88,40.93,43542.68779208937,25.498,25.5291,25.4917,25.5229,43542.6878
2010-12-02 10:15:00,40.93,40.95,40.91,40.91,35791.63342072268,25.5229,25.5354,25.5104,25.5104,35791.6334
2010-12-02 10:20:00,40.91,40.96,40.87,40.96,40351.07716858544,25.5104,25.5416,25.4855,25.5416,40351.0772
2010-12-02 10:25:00,40.96,40.99,40.62,40.88,58588.85216003648,25.5416,25.5603,25.3296,25.4917,58588.8522
2010-12-02 10:30:00,40.87,40.9,40.86,40.87,39895.13279379916,25.4855,25.5042,25.4793,25.4855,39895.1328
2010-12-02 10:35:00,40.86,40.89,40.84,40.85,45822.40966602074,25.4793,25.498,25.4668,25.473,45822.4097
2010-12-02 10:40:00,40.85,40.87,40.8,40.81,52889.547475208026,25.473,25.4855,25.4418,25.4481,52889.5475
2010-12-02 10:45:00,40.8,40.81,40.76,40.78,33055.96717200502,25.4418,25.4481,25.4169,25.4294,33055.9672
2010-12-02 10:50:00,40.78,40.83,40.77,40.83,18693.71936623732,25.4294,25.4605,25.4231,25.4605,18693.7194
2010-12-02 10:55:00,40.83,40.93,40.82,40.93,58588.85216003648,25.4605,25.5229,25.4543,25.5229,58588.8522
2010-12-02 11:00:00,40.93,40.94,40.92,40.92,17667.844522968197,25.5229,25.5291,25.5167,25.5167,17667.8445
2010-12-02 11:05:00,40.93,40.94,40.89,40.9,38071.35529465405,25.5229,25.5291,25.498,25.5042,38071.3553
2010-12-02 11:10:00,40.9,40.93,40.85,40.93,33739.88373418443,25.5042,25.5229,25.473,25.5229,33739.8837
2010-12-02 11:15:00,40.92,40.93,40.88,40.93,18465.74717884418,25.5167,25.5229,25.4917,25.5229,18465.7472
2010-12-02 11:20:00,40.93,41.02,40.93,41.02,44112.61826057221,25.5229,25.579,25.5229,25.579,44112.6183
2010-12-02 11:25:00,41.02,41.08,41.01,41.08,48216.1176336487,25.579,25.6164,25.5728,25.6164,48216.1176
2010-12-02 11:30:00,41.08,41.09,41.06,41.07,39667.16060640602,25.6164,25.6227,25.604,25.6102,39667.1606
2010-12-02 11:35:00,41.07,41.07,41.03,41.03,21885.32998974125,25.6102,25.6102,25.5853,25.5853,21885.33
2010-12-02 11:40:00,41.04,41.06,41.02,41.03,23025.190926706942,25.5915,25.604,25.579,25.5853,23025.1909
2010-12-02 11:45:00,41.03,41.05,41.02,41.04,24734.98233215548,25.5853,25.5977,25.579,25.5915,24734.9823
2010-12-02 11:50:00,41.05,41.12,41.04,41.06,38755.27185683347,25.5977,25.6414,25.5915,25.604,38755.2719
2010-12-02 11:55:00,41.06,41.07,41.05,41.07,15502.108742733386,25.604,25.6102,25.5977,25.6102,15502.1087
2010-12-02 12:00:00,41.07,41.07,41.03,41.04,21885.32998974125,25.6102,25.6102,25.5853,25.5915,21885.33
2010-12-02 12:05:00,41.03,41.04,41.03,41.04,13108.400775105438,25.5853,25.5915,25.5853,25.5915,13108.4008
2010-12-02 12:10:00,41.05,41.08,41.05,41.07,28952.46779892853,25.5977,25.6164,25.5977,25.6102,28952.4678
2010-12-02 12:15:00,41.07,41.1,41.07,41.1,11512.595463353471,25.6102,25.6289,25.6102,25.6289,11512.5955
2010-12-02 12:20:00,41.1,41.1,41.08,41.08,34537.78639006041,25.6289,25.6289,25.6164,25.6164,34537.7864
2010-12-02 12:25:00,41.08,41.08,41.08,41.08,11170.637182263765,25.6164,25.6164,25.6164,25.6164,11170.6372
2010-12-02 12:30:00,41.08,41.1,41.08,41.1,14020.28952467799,25.6164,25.6289,25.6164,25.6289,14020.2895
2010-12-02 12:35:00,41.1,41.13,41.09,41.13,23595.121395189788,25.6289,25.6476,25.6227,25.6476,23595.1214
2010-12-02 12:40:00,41.13,41.16,41.13,41.16,39439.18841901288,25.6476,25.6663,25.6476,25.6663,39439.1884
2010-12-02 12:45:00,41.16,41.16,41.15,41.15,19149.6637410236,25.6663,25.6663,25.6601,25.6601,19149.6637
2010-12-02 12:50:00,41.15,41.17,41.15,41.15,20517.496865382425,25.6601,25.6726,25.6601,25.6601,20517.4969
2010-12-02 12:55:00,41.15,41.16,41.14,41.15,16413.997492305938,25.6601,25.6663,25.6539,25.6601,16413.9975
2010-12-02 13:00:00,41.14,41.14,41.1,41.1,27128.690299783422,25.6539,25.6539,25.6289,25.6289,27128.6903
2010-12-02 13:05:00,41.1,41.11,41.09,41.09,16300.01139860937,25.6289,25.6352,25.6227,25.6227,16300.0114
2010-12-02 13:10:00,41.1,41.1,41.07,41.09,25760.8571754246,25.6289,25.6289,25.6102,25.6227,25760.8572
2010-12-02 13:15:00,41.1,41.1,41.03,41.04,26330.787643907443,25.6289,25.6289,25.5853,25.5915,26330.7876
2010-12-02 13:20:00,41.04,41.04,41.03,41.03,14704.206086857404,25.5915,25.5915,25.5853,25.5853,14704.2061
2010-12-02 13:25:00,41.03,41.06,41.03,41.05,21087.427333865267,25.5853,25.604,25.5853,25.5977,21087.4273
2010-12-02 13:30:00,41.06,41.06,41.04,41.05,49014.02028952468,25.604,25.604,25.5915,25.5977,49014.0203
2010-12-02 13:35:00,41.05,41.06,41.02,41.04,27470.64858087313,25.5977,25.604,25.579,25.5915,27470.6486
2010-12-02 13:40:00,41.03,41.06,41.03,41.04,50381.85341388351,25.5853,25.604,25.5853,25.5915,50381.8534
2010-12-02 13:45:00,41.04,41.04,41.01,41.04,40351.07716858544,25.5915,25.5915,25.5728,25.5915,40351.0772
2010-12-02 13:50:00,41.04,41.06,41.04,41.06,34765.758577453555,25.5915,25.604,25.5915,25.604,34765.7586
2010-12-02 13:55:00,41.06,41.08,41.05,41.07,26672.74592499715,25.604,25.6164,25.5977,25.6102,26672.7459
2010-12-02 14:00:00,41.07,41.08,41.06,41.06,26672.74592499715,25.6102,25.6164,25.604,25.604,26672.7459
2010-12-02 14:05:00,41.07,41.08,40.9,41.0,302747.06485808734,25.6102,25.6164,25.5042,25.5666,302747.0649
2010-12-02 14:10:00,41.01,41.01,40.95,40.97,42060.86857403397,25.5728,25.5728,25.5354,25.5478,42060.8686
2010-12-02 14:15:00,40.96,40.99,40.94,40.95,75116.83574603898,25.5416,25.5603,25.5291,25.5354,75116.8357
2010-12-02 14:20:00,40.95,40.98,40.95,40.96,58588.85216003648,25.5354,25.5541,25.5354,25.5416,58588.8522
2010-12-02 14:25:00,40.96,40.96,40.95,40.96,23139.17702040352,25.5416,25.5416,25.5354,25.5416,23139.177
2010-12-02 14:30:00,40.96,40.96,40.93,40.93,34195.82810897071,25.5416,25.5416,25.5229,25.5229,34195.8281
2010-12-02 14:35:00,40.93,40.93,40.9,40.91,57107.03294198108,25.5229,25.5229,25.5042,25.5104,57107.0329
2010-12-02 14:40:00,40.92,40.92,40.91,40.91,19149.6637410236,25.5167,25.5167,25.5104,25.5104,19149.6637
2010-12-02 14:45:00,40.92,40.93,40.91,40.91,58588.85216003648,25.5167,25.5229,25.5104,25.5104,58588.8522
2010-12-02 14:50:00,40.92,40.92,40.91,40.92,21201.41342756184,25.5167,25.5167,25.5104,25.5167,21201.4134
2010-12-02 14:55:00,40.91,40.92,40.91,40.91,9688.817964208369,25.5104,25.5167,25.5104,25.5104,9688.818
2010-12-02 15:00:00,40.92,40.93,40.92,40.93,21771.343896044684,25.5167,25.5229,25.5167,25.5229,21771.3439
2010-12-02 15:05:00,40.93,40.94,40.9,40.94,80246.20996238459,25.5229,25.5291,25.5042,25.5291,80246.21
2010-12-02 15:10:00,40.94,40.94,40.92,40.93,30548.273110680497,25.5291,25.5291,25.5167,25.5229,30548.2731
2010-12-02 15:15:00,40.93,40.93,40.93,40.93,13906.30343098142,25.5229,25.5229,25.5229,25.5229,13906.3034
2010-12-02 15:20:00,40.93,40.96,40.93,40.95,68391.65621794142,25.5229,25.5416,25.5229,25.5354,68391.6562
2010-12-02 15:25:00,40.96,40.97,40.93,40.96,91644.81933204149,25.5416,25.5478,25.5229,25.5416,91644.8193
2010-12-02 15:30:00,40.97,41.0,40.96,40.99,46734.2984155933,25.5478,25.5666,25.5416,25.5603,46734.2984
2010-12-02 15:35:00,41.0,41.0,40.95,40.98,92670.6941753106,25.5666,25.5666,25.5354,25.5541,92670.6942
2010-12-02 15:40:00,40.97,40.99,40.97,40.99,59272.76872221589,25.5478,25.5603,25.5478,25.5603,59272.7687
2010-12-02 15:45:00,40.98,41.0,40.98,40.99,94038.52729966944,25.5541,25.5666,25.5541,25.5603,94038.5273
2010-12-02 15:50:00,40.99,41.0,40.93,40.93,169725.29351419126,25.5603,25.5666,25.5229,25.5229,169725.2935
2010-12-02 15:55:00,40.93,40.97,40.93,40.96,225236.5211444204,25.5229,25.5478,25.5229,25.5416,225236.5211
2010-12-03 09:30:00,40.83,40.93,40.71,40.75,112390.28838481706,25.4605,25.5229,25.3857,25.4107,112390.2884
2010-12-03 09:35:00,40.75,40.89,40.72,40.88,37957.36920095748,25.4107,25.498,25.392,25.4917,37957.3692
2010-12-03 09:40:00,40.89,40.92,40.88,40.91,26672.74592499715,25.498,25.5167,25.4917,25.5104,26672.7459
2010-12-03 09:45:00,40.9,40.95,40.85,40.95,42972.75732360652,25.5042,25.5354,25.473,25.5354,42972.7573
2010-12-03 09:50:00,40.94,40.95,40.86,40.88,41034.99373076485,25.5291,25.5354,25.4793,25.4917,41034.9937
2010-12-03 09:55:00,40.88,40.9,40.86,40.87,24734.98233215548,25.4917,25.5042,25.4793,25.4855,24734.9823
2010-12-03 10:00:00,40.88,40.97,40.88,40.94,68391.65621794142,25.4917,25.5478,25.4917,25.5291,68391.6562
2010-12-03 10:05:00,40.94,40.97,40.91,40.92,31118.203579163343,25.5291,25.5478,25.5104,25.5167,31118.2036
2010-12-03 10:10:00,40.92,40.92,40.8,40.8,36589.536076598655,25.5167,25.5167,25.4418,25.4418,36589.5361
2010-12-03 10:15:00,40.81,40.89,40.81,40.89,35107.71685854326,25.4481,25.498,25.4481,25.498,35107.7169
2010-12-03 10:20:00,40.89,40.9,40.84,40.87,28154.565143052547,25.498,25.5042,25.4668,25.4855,28154.5651
2010-12-03 10:25:00,40.86,40.94,40.85,40.94,24165.05186367264,25.4793,25.5291,25.473,25.5291,24165.0519
2010-12-03 10:30:00,40.94,41.01,40.94,41.0,24393.02405106577,25.5291,25.5728,25.5291,25.5666,24393.0241
2010-12-03 10:35:00,41.0,41.0,40.95,40.97,38641.2857631369,25.5666,25.5666,25.5354,25.5478,38641.2858
2010-12-03 10:40:00,40.97,40.98,40.93,40.93,12310.498119229454,25.5478,25.5541,25.5229,25.5229,12310.4981
2010-12-03 10:45:00,40.94,40.95,40.87,40.87,20973.4412401687,25.5291,25.5354,25.4855,25.4855,20973.4412
2010-12-03 10:50:00,40.88,40.88,40.87,40.88,13450.359056195144,25.4917,25.4917,25.4855,25.4917,13450.3591
2010-12-03 10:55:00,40.87,40.89,40.85,40.89,32486.03670352217,25.4855,25.498,25.473,25.498,32486.0367
2010-12-03 11:00:00,40.89,40.93,40.89,40.92,22113.30217713439,25.498,25.5229,25.498,25.5167,22113.3022
2010-12-03 11:05:00,40.92,40.93,40.86,40.89,24507.01014476234,25.5167,25.5229,25.4793,25.498,24507.0101
2010-12-03 11:10:00,40.89,40.89,40.85,40.85,19947.56639689958,25.498,25.498,25.473,25.473,19947.5664
2010-12-03 11:15:00,40.84,40.86,40.84,40.84,17325.886241878492,25.4668,25.4793,25.4668,25.4668,17325.8862
2010-12-03 11:20:00,40.85,40.88,40.85,40.86,19833.58030320301,25.473,25.4917,25.473,25.4793,19833.5803
2010-12-03 11:25:00,40.86,40.86,40.79,40.79,15160.15046164368,25.4793,25.4793,25.4356,25.4356,15160.1505
2010-12-03 11:30:00,40.8,40.8,40.78,40.79,22569.246551920667,25.4418,25.4418,25.4294,25.4356,22569.2466
2010-12-03 11:35:00,40.79,40.82,40.78,40.82,12538.470306622592,25.4356,25.4543,25.4294,25.4543,12538.4703
2010-12-03 11:40:00,40.83,40.83,40.79,40.81,12766.44249401573,25.4605,25.4605,25.4356,25.4481,12766.4425
2010-12-03 11:45:00,40.8,40.82,40.8,40.82,9688.817964208369,25.4418,25.4543,25.4418,25.4543,9688.818
2010-12-03 11:50:00,40.81,40.82,40.81,40.81,3647.554998290209,25.4481,25.4543,25.4481,25.4481,3647.555
2010-12-03 11:55:00,40.82,40.82,40.8,40.8,12994.414681408867,25.4543,25.4543,25.4418,25.4418,12994.4147
2010-12-03 12:00:00,40.81,40.82,40.81,40.82,11626.58155705004,25.4481,25.4543,25.4481,25.4543,11626.5816
2010-12-03 12:05:00,40.82,40.82,40.8,40.82,17781.830616664767,25.4543,25.4543,25.4418,25.4543,17781.8306
2010-12-03 12:10:00,40.82,40.82,40.79,40.79,13792.317337284852,25.4543,25.4543,25.4356,25.4356,13792.3173
2010-12-03 12:15:00,40.79,40.84,40.79,40.84,9916.790151601504,25.4356,25.4668,25.4356,25.4668,9916.7902
2010-12-03 12:20:00,40.84,40.84,40.81,40.82,7181.123902883848,25.4668,25.4668,25.4481,25.4543,7181.1239
2010-12-03 12:25:00,40.81,40.82,40.76,40.76,16527.98358600251,25.4481,25.4543,25.4169,25.4169,16527.9836
2010-12-03 12:30:00,40.77,40.78,40.76,40.77,8093.0126524564,25.4231,25.4294,25.4169,25.4231,8093.0127
2010-12-03 12:35:00,40.78,40.85,40.77,40.85,14590.219993160834,25.4294,25.473,25.4231,25.473,14590.22
2010-12-03 12:40:00,40.84,40.87,40.84,40.86,24848.968425852046,25.4668,25.4855,25.4668,25.4793,24848.9684
2010-12-03 12:45:00,40.86,40.87,40.86,40.86,4673.42984155933,25.4793,25.4855,25.4793,25.4793,4673.4298
2010-12-03 12:50:00,40.86,40.87,40.86,40.86,8662.943120939246,25.4793,25.4855,25.4793,25.4793,8662.9431
2010-12-03 12:55:00,40.87,40.87,40.84,40.84,20517.496865382425,25.4855,25.4855,25.4668,25.4668,20517.4969
2010-12-03 13:00:00,40.85,40.86,40.84,40.85,23595.121395189788,25.473,25.4793,25.4668,25.473,23595.1214
2010-12-03 13:05:00,40.85,40.86,40.83,40.84,10600.70671378092,25.473,25.4793,25.4605,25.4668,10600.7067
2010-12-03 13:10:00,40.84,40.84,40.82,40.84,12196.512025532886,25.4668,25.4668,25.4543,25.4668,12196.512
2010-12-03 13:15:00,40.84,40.84,40.82,40.83,15046.16436794711,25.4668,25.4668,25.4543,25.4605,15046.1644
2010-12-03 13:20:00,40.84,40.85,40.83,40.84,25646.87108172803,25.4668,25.473,25.4605,25.4668,25646.8711
2010-12-03 13:25:00,40.85,40.86,40.84,40.84,15616.094836429957,25.473,25.4793,25.4668,25.4668,15616.0948
2010-12-03 13:30:00,40.85,40.85,40.84,40.84,6839.165621794141,25.473,25.473,25.4668,25.4668,6839.1656
2010-12-03 13:35:00,40.84,40.84,40.81,40.84,14362.247805767696,25.4668,25.4668,25.4481,25.4668,14362.2478
2010-12-03 13:40:00,40.83,40.84,40.8,40.84,12880.428587712298,25.4605,25.4668,25.4418,25.4668,12880.4286
2010-12-03 13:45:00,40.84,40.89,40.84,40.89,21201.41342756184,25.4668,25.498,25.4668,25.498,21201.4134
2010-12-03 13:50:00,40.89,40.89,40.88,40.89,12196.512025532886,25.498,25.498,25.4917,25.498,12196.512
2010-12-03 13:55:00,40.89,40.91,40.88,40.9,19377.635928416734,25.498,25.5104,25.4917,25.5042,19377.6359
2010-12-03 14:00:00,40.89,40.93,40.88,40.88,49583.95075800752,25.498,25.5229,25.4917,25.4917,49583.9508
2010-12-03 14:05:00,40.87,40.87,40.82,40.82,14248.261712071127,25.4855,25.4855,25.4543,25.4543,14248.2617
2010-12-03 14:10:00,40.83,40.85,40.83,40.83,22227.28827083096,25.4605,25.473,25.4605,25.4605,22227.2883
2010-12-03 14:15:00,40.83,40.86,40.83,40.84,17439.87233557506,25.4605,25.4793,25.4605,25.4668,17439.8723
2010-12-03 14:20:00,40.85,40.86,40.82,40.82,14818.192180553971,25.473,25.4793,25.4543,25.4543,14818.1922
2010-12-03 14:25:00,40.82,40.85,40.82,40.85,17325.886241878492,25.4543,25.473,25.4543,25.473,17325.8862
2010-12-03 14:30:00,40.85,40.89,40.85,40.88,20859.45514647213,25.473,25.498,25.473,25.4917,20859.4551
2010-12-03 14:35:00,40.88,40.9,40.87,40.9,4787.415935255899,25.4917,25.5042,25.4855,25.5042,4787.4159
2010-12-03 14:40:00,40.89,40.89,40.86,40.87,31346.17576655648,25.498,25.498,25.4793,25.4855,31346.1758
2010-12-03 14:45:00,40.87,40.88,40.87,40.88,6497.2073407044345,25.4855,25.4917,25.4855,25.4917,6497.2073
2010-12-03 14:50:00,40.88,40.9,40.86,40.87,33853.869827881,25.4917,25.5042,25.4793,25.4855,33853.8698
2010-12-03 14:55:00,40.86,40.89,40.86,40.88,21543.371708651543,25.4793,25.498,25.4793,25.4917,21543.3717
2010-12-03 15:00:00,40.88,40.89,40.86,40.86,22797.218739313805,25.4917,25.498,25.4793,25.4793,22797.2187
2010-12-03 15:05:00,40.87,40.87,40.86,40.86,12994.414681408867,25.4855,25.4855,25.4793,25.4793,12994.4147
2010-12-03 15:10:00,40.86,40.87,40.84,40.84,19719.59420950644,25.4793,25.4855,25.4668,25.4668,19719.5942
2010-12-03 15:15:00,40.85,40.85,40.82,40.83,12082.525931836317,25.473,25.473,25.4543,25.4605,12082.5259
2010-12-03 15:20:00,40.83,40.84,40.8,40.83,32827.99498461188,25.4605,25.4668,25.4418,25.4605,32827.995
2010-12-03 15:25:00,40.83,40.86,40.83,40.86,20403.51077168585,25.4605,25.4793,25.4605,25.4793,20403.5108
2010-12-03 15:30:00,40.87,40.88,40.86,40.86,26558.75983130058,25.4855,25.4917,25.4793,25.4793,26558.7598
2010-12-03 15:35:00,40.87,40.93,40.86,40.93,135073.5210304343,25.4855,25.5229,25.4793,25.5229,135073.521
2010-12-03 15:40:00,40.93,40.94,40.92,40.94,35335.68904593639,25.5229,25.5291,25.5167,25.5291,35335.689
2010-12-03 15:45:00,40.93,41.01,40.93,41.01,68049.6979368517,25.5229,25.5728,25.5229,25.5728,68049.6979
2010-12-03 15:50:00,41.01,41.01,41.0,41.01,44112.61826057221,25.5728,25.5728,25.5666,25.5728,44112.6183
2010-12-03 15:55:00,41.01,41.01,40.96,41.0,107374.900262168,25.5728,25.5728,25.5416,25.5666,107374.9003
2010-12-06 09:30:00,40.84,40.96,40.71,40.8,63262.282001595806,25.4668,25.5416,25.3857,25.4418,63262.282
2010-12-06 09:35:00,40.81,40.81,40.73,40.79,37729.39701356435,25.4481,25.4481,25.3982,25.4356,37729.397
2010-12-06 09:40:00,40.79,40.8,40.76,40.77,34651.772483756984,25.4356,25.4418,25.4169,25.4231,34651.7725
2010-12-06 09:45:00,40.78,40.79,40.75,40.77,37957.36920095748,25.4294,25.4356,25.4107,25.4231,37957.3692
2010-12-06 09:50:00,40.76,40.77,40.72,40.72,26444.773737604013,25.4169,25.4231,25.392,25.392,26444.7737
2010-12-06 09:55:00,40.72,40.76,40.72,40.74,19605.60811580987,25.392,25.4169,25.392,25.4044,19605.6081
2010-12-06 10:00:00,40.74,40.77,40.74,40.75,12766.44249401573,25.4044,25.4231,25.4044,25.4107,12766.4425
2010-12-06 10:05:00,40.74,40.78,40.74,40.78,7637.068277670124,25.4044,25.4294,25.4044,25.4294,7637.0683
2010-12-06 10:10:00,40.78,40.84,40.78,40.79,50153.88122649037,25.4294,25.4668,25.4294,25.4356,50153.8812
2010-12-06 10:15:00,40.79,40.86,40.79,40.84,31688.13404764619,25.4356,25.4793,25.4356,25.4668,31688.134
2010-12-06 10:20:00,40.84,40.91,40.84,40.89,23481.135301493217,25.4668,25.5104,25.4668,25.498,23481.1353
2010-12-06 10:25:00,40.89,40.94,40.88,40.94,51749.686538242335,25.498,25.5291,25.4917,25.5291,51749.6865
2010-12-06 10:30:00,40.94,40.96,40.93,40.95,49469.96466431095,25.5291,25.5416,25.5229,25.5354,49469.9647
2010-12-06 10:35:00,40.95,40.98,40.93,40.98,45252.4791975379,25.5354,25.5541,25.5229,25.5541,45252.4792
2010-12-06 10:40:00,40.98,40.98,40.96,40.96,27014.70420608686,25.5541,25.5541,25.5416,25.5416,27014.7042
2010-12-06 10:45:00,40.97,40.99,40.96,40.98,56879.06075458794,25.5478,25.5603,25.5416,25.5541,56879.0608
2010-12-06 10:50:00,40.97,40.99,40.95,40.95,40465.063262282005,25.5478,25.5603,25.5354,25.5354,40465.0633
2010-12-06 10:55:00,40.95,40.97,40.95,40.96,33169.95326570159,25.5354,25.5478,25.5354,25.5416,33169.9533
2010-12-06 11:00:00,40.96,40.99,40.94,40.97,40693.03544967514,25.5416,25.5603,25.5291,25.5478,40693.0354
2010-12-06 11:05:00,40.97,40.99,40.97,40.98,9574.831870511798,25.5478,25.5603,25.5478,25.5541,9574.8319
2010-12-06 11:10:00,40.99,41.0,40.97,40.98,26672.74592499715,25.5603,25.5666,25.5478,25.5541,26672.7459
2010-12-06 11:15:00,40.97,40.99,40.96,40.96,14704.206086857404,25.5478,25.5603,25.5416,25.5416,14704.2061
2010-12-06 11:20:00,40.96,41.0,40.96,40.98,19377.635928416734,25.5416,25.5666,25.5416,25.5541,19377.6359
2010-12-06 11:25:00,40.97,41.0,40.96,41.0,23367.14920779665,25.5478,25.5666,25.5416,25.5666,23367.1492
2010-12-06 11:30:00,41.0,41.01,40.97,41.0,25874.843269121167,25.5666,25.5728,25.5478,25.5666,25874.8433
2010-12-06 11:35:00,40.99,41.01,40.95,40.96,157528.7814886584,25.5603,25.5728,25.5354,25.5416,157528.7815
2010-12-06 11:40:00,40.96,40.98,40.94,40.98,24393.02405106577,25.5416,25.5541,25.5291,25.5541,24393.0241
2010-12-06 11:45:00,40.99,41.01,40.91,40.92,36361.56388920552,25.5603,25.5728,25.5104,25.5167,36361.5639
2010-12-06 11:50:00,40.91,40.94,40.88,40.88,20745.469052775563,25.5104,25.5291,25.4917,25.4917,20745.4691
2010-12-06 11:55:00,40.88,40.93,40.87,40.93,21087.427333865267,25.4917,25.5229,25.4855,25.5229,21087.4273
2010-12-06 12:00:00,40.93,40.94,40.88,40.9,15274.136555340248,25.5229,25.5291,25.4917,25.5042,15274.1366
2010-12-06 12:05:00,40.89,40.9,40.86,40.86,11284.623275960334,25.498,25.5042,25.4793,25.4793,11284.6233
2010-12-06 12:10:00,40.86,40.86,40.84,40.85,18123.788897754475,25.4793,25.4793,25.4668,25.473,18123.7889
2010-12-06 12:15:00,40.85,40.86,40.84,40.85,12424.484212926023,25.473,25.4793,25.4668,25.473,12424.4842
2010-12-06 12:20:00,40.85,40.85,40.82,40.83,24279.0379573692,25.473,25.473,25.4543,25.4605,24279.038
2010-12-06 12:25:00,40.83,40.84,40.8,40.84,22455.260458224097,25.4605,25.4668,25.4418,25.4668,22455.2605
2010-12-06 12:30:00,40.84,40.86,40.84,40.86,7409.096090276987,25.4668,25.4793,25.4668,25.4793,7409.0961
2010-12-06 12:35:00,40.86,40.88,40.85,40.87,16527.98358600251,25.4793,25.4917,25.473,25.4855,16527.9836
2010-12-06 12:40:00,40.87,40.87,40.84,40.84,9346.85968311866,25.4855,25.4855,25.4668,25.4668,9346.8597
2010-12-06 12:45:00,40.85,40.85,40.83,40.83,6839.165621794141,25.473,25.473,25.4605,25.4605,6839.1656
2010-12-06 12:50:00,40.83,40.84,40.82,40.82,10942.664994870624,25.4605,25.4668,25.4543,25.4543,10942.665
2010-12-06 12:55:00,40.81,40.85,40.8,40.84,18351.761085147613,25.4481,25.473,25.4418,25.4668,18351.7611
2010-12-06 13:00:00,40.85,40.9,40.84,40.89,14704.206086857404,25.473,25.5042,25.4668,25.498,14704.2061
2010-12-06 13:05:00,40.89,40.91,40.89,40.9,8320.984839849538,25.498,25.5104,25.498,25.5042,8320.9848
2010-12-06 13:10:00,40.9,40.9,40.85,40.85,12424.484212926023,25.5042,25.5042,25.473,25.473,12424.4842
2010-12-06 13:15:00,40.85,40.86,40.84,40.85,7865.040465063263,25.473,25.4793,25.4668,25.473,7865.0405
2010-12-06 13:20:00,40.84,40.84,40.81,40.83,12424.484212926023,25.4668,25.4668,25.4481,25.4605,12424.4842
2010-12-06 13:25:00,40.83,40.84,40.82,40.82,18807.705459933888,25.4605,25.4668,25.4543,25.4543,18807.7055
2010-12-06 13:30:00,40.82,40.84,40.82,40.83,12766.44249401573,25.4543,25.4668,25.4543,25.4605,12766.4425
2010-12-06 13:35:00,40.83,40.83,40.81,40.82,22113.30217713439,25.4605,25.4605,25.4481,25.4543,22113.3022
2010-12-06 13:40:00,40.81,40.87,40.81,40.87,9460.84577681523,25.4481,25.4855,25.4481,25.4855,9460.8458
2010-12-06 13:45:00,40.86,40.88,40.85,40.85,13564.345149891711,25.4793,25.4917,25.473,25.473,13564.3451
2010-12-06 13:50:00,40.85,40.85,40.83,40.84,18009.802804057905,25.473,25.473,25.4605,25.4668,18009.8028
2010-12-06 13:55:00,40.84,40.84,40.8,40.81,10258.748432691213,25.4668,25.4668,25.4418,25.4481,10258.7484
2010-12-06 14:00:00,40.81,40.84,40.81,40.82,12538.470306622592,25.4481,25.4668,25.4481,25.4543,12538.4703
2010-12-06 14:05:00,40.81,40.82,40.81,40.81,5813.29077852502,25.4481,25.4543,25.4481,25.4481,5813.2908
2010-12-06 14:10:00,40.82,40.82,40.8,40.8,10714.692807477488,25.4543,25.4543,25.4418,25.4418,10714.6928
2010-12-06 14:15:00,40.8,40.81,40.79,40.8,20289.524677989284,25.4418,25.4481,25.4356,25.4418,20289.5247
2010-12-06 14:20:00,40.8,40.81,40.79,40.81,9004.901402028952,25.4418,25.4481,25.4356,25.4481,9004.9014
2010-12-06 14:25:00,40.8,40.81,40.78,40.79,13336.372962498575,25.4418,25.4481,25.4294,25.4356,13336.373
2010-12-06 14:30:00,40.79,40.83,40.77,40.82,15958.053117519665,25.4356,25.4605,25.4231,25.4543,15958.0531
2010-12-06 14:35:00,40.83,40.86,40.82,40.86,20061.552490596147,25.4605,25.4793,25.4543,25.4793,20061.5525
2010-12-06 14:40:00,40.86,40.86,40.84,40.84,11398.609369656902,25.4793,25.4793,25.4668,25.4668,11398.6094
2010-12-06 14:45:00,40.85,40.85,40.83,40.83,7409.096090276987,25.473,25.473,25.4605,25.4605,7409.0961
2010-12-06 14:50:00,40.84,40.85,40.83,40.85,6269.235153311296,25.4668,25.473,25.4605,25.473,6269.2352
2010-12-06 14:55:00,40.84,40.85,40.84,40.84,7181.123902883848,25.4668,25.473,25.4668,25.4668,7181.1239
2010-12-06 15:00:00,40.84,40.86,40.84,40.85,8548.957027242677,25.4668,25.4793,25.4668,25.473,8548.957
2010-12-06 15:05:00,40.86,40.87,40.85,40.87,28040.57904935598,25.4793,25.4855,25.473,25.4855,28040.579
2010-12-06 15:10:00,40.86,40.88,40.86,40.87,6611.193434401003,25.4793,25.4917,25.4793,25.4855,6611.1934
2010-12-06 15:15:00,40.88,40.89,40.87,40.89,25874.843269121167,25.4917,25.498,25.4855,25.498,25874.8433
2010-12-06 15:20:00,40.88,40.91,40.87,40.88,23595.121395189788,25.4917,25.5104,25.4855,25.4917,23595.1214
2010-12-06 15:25:00,40.88,40.88,40.83,40.83,19149.6637410236,25.4917,25.4917,25.4605,25.4605,19149.6637
2010-12-06 15:30:00,40.83,40.86,40.83,40.86,21657.35780234812,25.4605,25.4793,25.4605,25.4793,21657.3578
2010-12-06 15:35:00,40.86,40.92,40.86,40.92,25646.87108172803,25.4793,25.5167,25.4793,25.5167,25646.8711
2010-12-06 15:40:00,40.92,40.95,40.91,40.95,24848.968425852046,25.5167,25.5354,25.5104,25.5354,24848.9684
2010-12-06 15:45:00,40.94,40.94,40.88,40.89,45822.40966602074,25.5291,25.5291,25.4917,25.498,45822.4097
2010-12-06 15:50:00,40.89,40.93,40.86,40.86,116835.74603898324,25.498,25.5229,25.4793,25.4793,116835.746
2010-12-06 15:55:00,40.86,40.89,40.86,40.88,99167.90151601504,25.4793,25.498,25.4793,25.4917,99167.9015
2010-12-07 09:30:00,41.22,41.22,41.09,41.16,115353.92682092784,25.7037,25.7037,25.6227,25.6663,115353.9268
2010-12-07 09:35:00,41.15,41.17,41.08,41.14,45936.395759717314,25.6601,25.6726,25.6164,25.6539,45936.3958
2010-12-07 09:40:00,41.13,41.2,41.13,41.19,41832.89638664083,25.6476,25.6913,25.6476,25.685,41832.8964
2010-12-07 09:45:00,41.19,41.2,41.14,41.15,24279.0379573692,25.685,25.6913,25.6539,25.6601,24279.038
2010-12-07 09:50:00,41.14,41.17,41.12,41.14,46848.28450928986,25.6539,25.6726,25.6414,25.6539,46848.2845
2010-12-07 09:55:00,41.15,41.19,41.14,41.14,31802.120141342755,25.6601,25.685,25.6539,25.6539,31802.1201
2010-12-07 10:00:00,41.15,41.19,41.13,41.18,38185.34138835062,25.6601,25.685,25.6476,25.6788,38185.3414
2010-12-07 10:05:00,41.18,41.22,41.18,41.19,30434.28701698393,25.6788,25.7037,25.6788,25.685,30434.287
2010-12-07 10:10:00,41.19,41.22,41.18,41.22,43428.7016983928,25.685,25.7037,25.6788,25.7037,43428.7017
2010-12-07 10:15:00,41.22,41.22,41.2,41.22,22911.20483301037,25.7037,25.7037,25.6913,25.7037,22911.2048
2010-12-07 10:20:00,41.21,41.23,41.21,41.22,23481.135301493217,25.6975,25.71,25.6975,25.7037,23481.1353
2010-12-07 10:25:00,41.22,41.23,41.18,41.2,44682.54872905506,25.7037,25.71,25.6788,25.6913,44682.5487
2010-12-07 10:30:00,41.2,41.22,41.18,41.22,25988.82936281773,25.6913,25.7037,25.6788,25.7037,25988.8294
2010-12-07 10:35:00,41.22,41.29,41.21,41.29,107032.94198107831,25.7037,25.7474,25.6975,25.7474,107032.942
2010-12-07 10:40:00,41.29,41.37,41.29,41.37,53003.5335689046,25.7474,25.7973,25.7474,25.7973,53003.5336
2010-12-07 10:45:00,41.37,41.37,41.32,41.36,39097.23013792317,25.7973,25.7973,25.7661,25.791,39097.2301
2010-12-07 10:50:00,41.35,41.38,41.35,41.36,51521.71435084919,25.7848,25.8035,25.7848,25.791,51521.7144
2010-12-07 10:55:00,41.36,41.36,41.33,41.34,20859.45514647213,25.791,25.791,25.7723,25.7786,20859.4551
2010-12-07 11:00:00,41.33,41.34,41.27,41.28,28382.537330445684,25.7723,25.7786,25.7349,25.7412,28382.5373
2010-12-07 11:05:00,41.28,41.29,41.22,41.24,33625.89764048786,25.7412,25.7474,25.7037,25.7162,33625.8976
2010-12-07 11:10:00,41.24,41.28,41.24,41.26,24279.0379573692,25.7162,25.7412,25.7162,25.7287,24279.038
2010-12-07 11:15:00,41.27,41.28,41.26,41.28,17211.90014818192,25.7349,25.7412,25.7287,25.7412,17211.9001
2010-12-07 11:20:00,41.27,41.27,41.19,41.2,24734.98233215548,25.7349,25.7349,25.685,25.6913,24734.9823
2010-12-07 11:25:00,41.2,41.2,41.16,41.18,17667.844522968197,25.6913,25.6913,25.6663,25.6788,17667.8445
2010-12-07 11:30:00,41.18,41.22,41.17,41.21,13108.400775105438,25.6788,25.7037,25.6726,25.6975,13108.4008
2010-12-07 11:35:00,41.21,41.21,41.16,41.17,23139.17702040352,25.6975,25.6975,25.6663,25.6726,23139.177
2010-12-07 11:40:00,41.17,41.17,41.15,41.15,37843.38310726092,25.6726,25.6726,25.6601,25.6601,37843.3831
2010-12-07 11:45:00,41.15,41.15,41.08,41.1,31460.16186025305,25.6601,25.6601,25.6164,25.6289,31460.1619
2010-12-07 11:50:00,41.09,41.1,41.05,41.07,28268.55123674912,25.6227,25.6289,25.5977,25.6102,28268.5512
2010-12-07 11:55:00,41.07,41.1,41.05,41.08,21087.427333865267,25.6102,25.6289,25.5977,25.6164,21087.4273
2010-12-07 12:00:00,41.09,41.12,41.08,41.08,14134.27561837456,25.6227,25.6414,25.6164,25.6164,14134.2756
2010-12-07 12:05:00,41.09,41.1,41.04,41.08,17781.830616664767,25.6227,25.6289,25.5915,25.6164,17781.8306
2010-12-07 12:10:00,41.08,41.09,41.08,41.08,13450.359056195144,25.6164,25.6227,25.6164,25.6164,13450.3591
2010-12-07 12:15:00,41.07,41.08,41.04,41.04,29180.439986321668,25.6102,25.6164,25.5915,25.5915,29180.44
2010-12-07 12:20:00,41.04,41.08,41.04,41.08,16641.969679699076,25.5915,25.6164,25.5915,25.6164,16641.9697
2010-12-07 12:25:00,41.08,41.08,41.05,41.08,18579.73327254075,25.6164,25.6164,25.5977,25.6164,18579.7333
2010-12-07 12:30:00,41.08,41.08,41.06,41.08,15274.136555340248,25.6164,25.6164,25.604,25.6164,15274.1366
2010-12-07 12:35:00,41.08,41.08,41.06,41.06,14476.233899464263,25.6164,25.6164,25.604,25.604,14476.2339
2010-12-07 12:40:00,41.07,41.1,41.07,41.08,163000.1139860937,25.6102,25.6289,25.6102,25.6164,163000.114
2010-12-07 12:45:00,41.08,41.11,41.07,41.08,23823.09358258293,25.6164,25.6352,25.6102,25.6164,23823.0936
2010-12-07 12:50:00,41.08,41.08,41.05,41.05,24279.0379573692,25.6164,25.6164,25.5977,25.5977,24279.038
2010-12-07 12:55:00,41.05,41.08,41.05,41.08,33169.95326570159,25.5977,25.6164,25.5977,25.6164,33169.9533
2010-12-07 13:00:00,41.08,41.12,41.08,41.12,26102.815456514305,25.6164,25.6414,25.6164,25.6414,26102.8155
2010-12-07 13:05:00,41.12,41.13,41.09,41.09,29294.42608001824,25.6414,25.6476,25.6227,25.6227,29294.4261
2010-12-07 13:10:00,41.09,41.1,41.06,41.08,31346.17576655648,25.6227,25.6289,25.604,25.6164,31346.1758
2010-12-07 13:15:00,41.08,41.1,41.07,41.08,12082.525931836317,25.6164,25.6289,25.6102,25.6164,12082.5259
2010-12-07 13:20:00,41.08,41.12,41.08,41.12,30776.245298073634,25.6164,25.6414,25.6164,25.6414,30776.2453
2010-12-07 13:25:00,41.12,41.12,41.1,41.11,23253.16311410008,25.6414,25.6414,25.6289,25.6352,23253.1631
2010-12-07 13:30:00,41.11,41.11,41.08,41.09,16527.98358600251,25.6352,25.6352,25.6164,25.6227,16527.9836
2010-12-07 13:35:00,41.08,41.09,41.07,41.07,16072.039211216232,25.6164,25.6227,25.6102,25.6102,16072.0392
2010-12-07 13:40:00,41.07,41.08,41.07,41.08,12766.44249401573,25.6102,25.6164,25.6102,25.6164,12766.4425
2010-12-07 13:45:00,41.08,41.13,41.08,41.11,49241.99247691782,25.6164,25.6476,25.6164,25.6352,49241.9925
2010-12-07 13:50:00,41.1,41.1,41.08,41.08,39325.20232531631,25.6289,25.6289,25.6164,25.6164,39325.2023
2010-12-07 13:55:00,41.08,41.09,41.08,41.09,16413.997492305938,25.6164,25.6227,25.6164,25.6227,16413.9975
2010-12-07 14:00:00,41.09,41.09,41.08,41.09,23709.107488886355,25.6227,25.6227,25.6164,25.6227,23709.1075
2010-12-07 14:05:00,41.08,41.09,41.06,41.07,18351.761085147613,25.6164,25.6227,25.604,25.6102,18351.7611
2010-12-07 14:10:00,41.06,41.07,41.06,41.06,6839.165621794141,25.604,25.6102,25.604,25.604,6839.1656
2010-12-07 14:15:00,41.07,41.07,41.04,41.05,147270.0330559672,25.6102,25.6102,25.5915,25.5977,147270.0331
2010-12-07 14:20:00,41.06,41.07,41.04,41.07,33967.85592157757,25.604,25.6102,25.5915,25.6102,33967.8559
2010-12-07 14:25:00,41.07,41.08,41.05,41.06,36133.59170181238,25.6102,25.6164,25.5977,25.604,36133.5917
2010-12-07 14:30:00,41.06,41.06,41.05,41.06,30890.231391770205,25.604,25.604,25.5977,25.604,30890.2314
2010-12-07 14:35:00,41.07,41.08,41.06,41.06,64060.184657471786,25.6102,25.6164,25.604,25.604,64060.1847
2010-12-07 14:40:00,41.07,41.08,41.04,41.06,134389.60446825487,25.6102,25.6164,25.5915,25.604,134389.6045
2010-12-07 14:45:00,41.07,41.07,41.06,41.07,21999.31608343782,25.6102,25.6102,25.604,25.6102,21999.3161
2010-12-07 14:50:00,41.07,41.07,41.01,41.02,72723.12777841103,25.6102,25.6102,25.5728,25.579,72723.1278
2010-12-07 14:55:00,41.01,41.02,40.86,40.86,65542.00387552718,25.5728,25.579,25.4793,25.4793,65542.0039
2010-12-07 15:00:00,40.87,40.94,40.86,40.87,64972.07340704434,25.4855,25.5291,25.4793,25.4855,64972.0734
2010-12-07 15:05:00,40.88,40.97,40.86,40.96,36019.60560811581,25.4917,25.5478,25.4793,25.5416,36019.6056
2010-12-07 15:10:00,40.95,40.97,40.93,40.94,23595.121395189788,25.5354,25.5478,25.5229,25.5291,23595.1214
2010-12-07 15:15:00,40.94,40.95,40.86,40.91,25646.87108172803,25.5291,25.5354,25.4793,25.5104,25646.8711
2010-12-07 15:20:00,40.91,40.92,40.85,40.87,64744.1012196512,25.5104,25.5167,25.473,25.4855,64744.1012
2010-12-07 15:25:00,40.86,40.93,40.86,40.9,81386.07089935028,25.4793,25.5229,25.4793,25.5042,81386.0709
2010-12-07 15:30:00,40.9,40.91,40.86,40.86,39211.21623161974,25.5042,25.5104,25.4793,25.4793,39211.2162
2010-12-07 15:35:00,40.86,40.93,40.86,40.93,45480.45138493104,25.4793,25.5229,25.4793,25.5229,45480.4514
2010-12-07 15:40:00,40.93,40.93,40.85,40.86,57562.97731676736,25.5229,25.5229,25.473,25.4793,57562.9773
2010-12-07 15:45:00,40.86,40.9,40.82,40.9,96774.19354838708,25.4793,25.5042,25.4543,25.5042,96774.1935
2010-12-07 15:50:00,40.9,40.91,40.86,40.9,116835.74603898324,25.5042,25.5104,25.4793,25.5042,116835.746
2010-12-07 15:55:00,40.9,40.9,40.79,40.79,358714.2368631027,25.5042,25.5042,25.4356,25.4356,358714.2369
2010-12-08 09:30:00,40.63,40.72,40.59,40.64,51293.74216345606,25.5322,25.5887,25.507,25.5384,51293.7422
2010-12-08 09:35:00,40.64,40.67,40.55,40.66,47874.159352558985,25.5384,25.5573,25.4819,25.551,47874.1594
2010-12-08 09:40:00,40.66,40.75,40.65,40.75,30434.28701698393,25.551,25.6076,25.5447,25.6076,30434.287
2010-12-08 09:45:00,40.77,40.79,40.72,40.74,32827.99498461188,25.6201,25.6327,25.5887,25.6013,32827.995
2010-12-08 09:50:00,40.74,40.75,40.7,40.72,34879.74467115012,25.6013,25.6076,25.5761,25.5887,34879.7447
2010-12-08 09:55:00,40.72,40.74,40.7,40.74,14134.27561837456,25.5887,25.6013,25.5761,25.6013,14134.2756
2010-12-08 10:00:00,40.73,40.74,40.7,40.72,17667.844522968197,25.595,25.6013,25.5761,25.5887,17667.8445
2010-12-08 10:05:00,40.72,40.72,40.65,40.72,19719.59420950644,25.5887,25.5887,25.5447,25.5887,19719.5942
2010-12-08 10:10:00,40.72,40.74,40.68,40.72,38185.34138835062,25.5887,25.6013,25.5636,25.5887,38185.3414
2010-12-08 10:15:00,40.72,40.73,40.67,40.67,25646.87108172803,25.5887,25.595,25.5573,25.5573,25646.8711
2010-12-08 10:20:00,40.68,40.72,40.64,40.72,38413.31357574376,25.5636,25.5887,25.5384,25.5887,38413.3136
2010-12-08 10:25:00,40.72,40.72,40.67,40.69,40465.063262282005,25.5887,25.5887,25.5573,25.5699,40465.0633
2010-12-08 10:30:00,40.68,40.71,40.65,40.65,34765.758577453555,25.5636,25.5824,25.5447,25.5447,34765.7586
2010-12-08 10:35:00,40.65,40.65,40.58,40.61,29864.356548501084,25.5447,25.5447,25.5007,25.5196,29864.3565
2010-12-08 10:40:00,40.61,40.64,40.57,40.64,21543.371708651543,25.5196,25.5384,25.4944,25.5384,21543.3717
2010-12-08 10:45:00,40.64,40.65,40.61,40.61,21771.343896044684,25.5384,25.5447,25.5196,25.5196,21771.3439
2010-12-08 10:50:00,40.61,40.65,40.6,40.65,13222.386868802008,25.5196,25.5447,25.5133,25.5447,13222.3869
2010-12-08 10:55:00,40.66,40.68,40.63,40.65,20859.45514647213,25.551,25.5636,25.5322,25.5447,20859.4551
2010-12-08 11:00:00,40.65,40.7,40.64,40.7,15160.15046164368,25.5447,25.5761,25.5384,25.5761,15160.1505
2010-12-08 11:05:00,40.7,40.72,40.69,40.71,14704.206086857404,25.5761,25.5887,25.5699,25.5824,14704.2061
2010-12-08 11:10:00,40.71,40.71,40.68,40.7,14590.219993160834,25.5824,25.5824,25.5636,25.5761,14590.22
2010-12-08 11:15:00,40.71,40.72,40.65,40.65,32827.99498461188,25.5824,25.5887,25.5447,25.5447,32827.995
2010-12-08 11:20:00,40.66,40.67,40.65,40.66,11512.595463353471,25.551,25.5573,25.5447,25.551,11512.5955
2010-12-08 11:25:00,40.66,40.66,40.64,40.65,11854.553744443176,25.551,25.551,25.5384,25.5447,11854.5537
2010-12-08 11:30:00,40.65,40.65,40.61,40.63,21885.32998974125,25.5447,25.5447,25.5196,25.5322,21885.33
2010-12-08 11:35:00,40.64,40.67,40.62,40.65,57221.01903567765,25.5384,25.5573,25.5259,25.5447,57221.019
2010-12-08 11:40:00,40.66,40.72,40.65,40.72,26558.75983130058,25.551,25.5887,25.5447,25.5887,26558.7598
2010-12-08 11:45:00,40.72,40.8,40.72,40.8,48558.0759147384,25.5887,25.639,25.5887,25.639,48558.0759
2010-12-08 11:50:00,40.8,40.8,40.74,40.76,41832.89638664083,25.639,25.639,25.6013,25.6138,41832.8964
2010-12-08 11:55:00,40.75,40.75,40.73,40.74,8662.943120939246,25.6076,25.6076,25.595,25.6013,8662.9431
2010-12-08 12:00:00,40.74,40.77,40.74,40.77,22341.27436452753,25.6013,25.6201,25.6013,25.6201,22341.2744
2010-12-08 12:05:00,40.76,40.79,40.76,40.78,16186.0253049128,25.6138,25.6327,25.6138,25.6264,16186.0253
2010-12-08 12:10:00,40.78,40.79,40.77,40.79,27356.662487176563,25.6264,25.6327,25.6201,25.6327,27356.6625
2010-12-08 12:15:00,40.79,40.79,40.76,40.77,24848.968425852046,25.6327,25.6327,25.6138,25.6201,24848.9684
2010-12-08 12:20:00,40.77,40.78,40.76,40.77,18237.77499145104,25.6201,25.6264,25.6138,25.6201,18237.775
2010-12-08 12:25:00,40.76,40.77,40.72,40.72,31232.18967285992,25.6138,25.6201,25.5887,25.5887,31232.1897
2010-12-08 12:30:00,40.72,40.73,40.67,40.68,44226.60435426878,25.5887,25.595,25.5573,25.5636,44226.6044
2010-12-08 12:35:00,40.68,40.69,40.68,40.69,20517.496865382425,25.5636,25.5699,25.5636,25.5699,20517.4969
2010-12-08 12:40:00,40.69,40.69,40.65,40.66,42972.75732360652,25.5699,25.5699,25.5447,25.551,42972.7573
2010-12-08 12:45:00,40.66,40.66,40.62,40.63,30206.31482959079,25.551,25.551,25.5259,25.5322,30206.3148
2010-12-08 12:50:00,40.62,40.62,40.59,40.59,50039.8951327938,25.5259,25.5259,25.507,25.507,50039.8951
2010-12-08 12:55:00,40.59,40.6,40.58,40.58,38413.31357574376,25.507,25.5133,25.5007,25.5007,38413.3136
2010-12-08 13:00:00,40.58,40.63,40.58,40.63,36475.549982902085,25.5007,25.5322,25.5007,25.5322,36475.55
2010-12-08 13:05:00,40.63,40.64,40.62,40.64,17553.85842927163,25.5322,25.5384,25.5259,25.5384,17553.8584
2010-12-08 13:10:00,40.63,40.65,40.63,40.63,100877.6929214636,25.5322,25.5447,25.5322,25.5322,100877.6929
2010-12-08 13:15:00,40.64,40.64,40.58,40.58,50609.82560127664,25.5384,25.5384,25.5007,25.5007,50609.8256
2010-12-08 13:20:00,40.58,40.59,40.57,40.58,61666.47668984384,25.5007,25.507,25.4944,25.5007,61666.4767
2010-12-08 13:25:00,40.58,40.6,40.57,40.58,27698.62076826627,25.5007,25.5133,25.4944,25.5007,27698.6208
2010-12-08 13:30:00,40.58,40.59,40.58,40.59,24393.02405106577,25.5007,25.507,25.5007,25.507,24393.0241
2010-12-08 13:35:00,40.58,40.61,40.58,40.61,155363.04570842357,25.5007,25.5196,25.5007,25.5196,155363.0457
2010-12-08 13:40:00,40.6,40.69,40.6,40.69,28382.537330445684,25.5133,25.5699,25.5133,25.5699,28382.5373
2010-12-08 13:45:00,40.69,40.72,40.69,40.72,30548.273110680497,25.5699,25.5887,25.5699,25.5887,30548.2731
2010-12-08 13:50:00,40.71,40.72,40.69,40.69,56309.13028610509,25.5824,25.5887,25.5699,25.5699,56309.1303
2010-12-08 13:55:00,40.7,40.72,40.69,40.69,22341.27436452753,25.5761,25.5887,25.5699,25.5699,22341.2744
2010-12-08 14:00:00,40.7,40.7,40.65,40.66,27584.634674569705,25.5761,25.5761,25.5447,25.551,27584.6347
2010-12-08 14:05:00,40.66,40.71,40.66,40.71,14704.206086857404,25.551,25.5824,25.551,25.5824,14704.2061
2010-12-08 14:10:00,40.7,40.72,40.7,40.72,25532.88498803146,25.5761,25.5887,25.5761,25.5887,25532.885
2010-12-08 14:15:00,40.72,40.74,40.72,40.73,34423.80029636384,25.5887,25.6013,25.5887,25.595,34423.8003
2010-12-08 14:20:00,40.73,40.74,40.72,40.74,28040.57904935598,25.595,25.6013,25.5887,25.6013,28040.579
2010-12-08 14:25:00,40.74,40.74,40.72,40.72,18693.71936623732,25.6013,25.6013,25.5887,25.5887,18693.7194
2010-12-08 14:30:00,40.73,40.73,40.72,40.73,31118.203579163343,25.595,25.595,25.5887,25.595,31118.2036
2010-12-08 14:35:00,40.72,40.77,40.72,40.76,81614.04308674342,25.5887,25.6201,25.5887,25.6138,81614.0431
2010-12-08 14:40:00,40.76,40.78,40.75,40.75,36019.60560811581,25.6138,25.6264,25.6076,25.6076,36019.6056
2010-12-08 14:45:00,40.75,40.76,40.73,40.75,37273.45263877807,25.6076,25.6138,25.595,25.6076,37273.4526
2010-12-08 14:50:00,40.75,40.76,40.74,40.76,21999.31608343782,25.6076,25.6138,25.6013,25.6138,21999.3161
2010-12-08 14:55:00,40.75,40.77,40.75,40.76,55967.17200501539,25.6076,25.6201,25.6076,25.6138,55967.172
2010-12-08 15:00:00,40.77,40.79,40.76,40.79,94038.52729966944,25.6201,25.6327,25.6138,25.6327,94038.5273
2010-12-08 15:05:00,40.78,40.79,40.77,40.77,38641.2857631369,25.6264,25.6327,25.6201,25.6201,38641.2858
2010-12-08 15:10:00,40.77,40.79,40.77,40.79,46734.2984155933,25.6201,25.6327,25.6201,25.6327,46734.2984
2010-12-08 15:15:00,40.79,40.8,40.72,40.73,80588.1682434743,25.6327,25.639,25.5887,25.595,80588.1682
2010-12-08 15:20:00,40.72,40.78,40.72,40.78,47418.21497777271,25.5887,25.6264,25.5887,25.6264,47418.215
2010-12-08 15:25:00,40.78,40.78,40.74,40.75,70557.39199817623,25.6264,25.6264,25.6013,25.6076,70557.392
2010-12-08 15:30:00,40.74,40.8,40.73,40.79,98825.94323492536,25.6013,25.639,25.595,25.6327,98825.9432
2010-12-08 15:35:00,40.79,40.79,40.77,40.78,43200.729510999656,25.6327,25.6327,25.6201,25.6264,43200.7295
2010-12-08 15:40:00,40.78,40.79,40.77,40.79,45594.43747862761,25.6264,25.6327,25.6201,25.6327,45594.4375
2010-12-08 15:45:00,40.79,40.79,40.78,40.78,242334.43519890573,25.6327,25.6327,25.6264,25.6264,242334.4352
2010-12-08 15:50:00,40.78,40.8,40.76,40.79,192294.54006611195,25.6264,25.639,25.6138,25.6327,192294.5401
2010-12-08 15:55:00,40.79,40.8,40.75,40.75,278582.01299441466,25.6327,25.639,25.6076,25.6076,278582.013
2010-12-09 09:30:00,40.85,41.01,40.85,40.97,71469.28074774878,25.6704,25.7709,25.6704,25.7458,71469.2807
2010-12-09 09:35:00,40.97,40.99,40.88,40.9,106349.02541889888,25.7458,25.7584,25.6893,25.7018,106349.0254
2010-12-09 09:40:00,40.91,40.91,40.77,40.79,53345.4918499943,25.7081,25.7081,25.6201,25.6327,53345.4918
2010-12-09 09:45:00,40.79,40.82,40.77,40.77,38755.27185683347,25.6327,25.6515,25.6201,25.6201,38755.2719
2010-12-09 09:50:00,40.78,40.86,40.78,40.85,135073.5210304343,25.6264,25.6767,25.6264,25.6704,135073.521
2010-12-09 09:55:00,40.84,40.86,40.79,40.79,48558.0759147384,25.6641,25.6767,25.6327,25.6327,48558.0759
2010-12-09 10:00:00,40.78,40.8,40.76,40.79,21201.41342756184,25.6264,25.639,25.6138,25.6327,21201.4134
2010-12-09 10:05:00,40.79,40.82,40.76,40.77,34081.84201527414,25.6327,25.6515,25.6138,25.6201,34081.842
2010-12-09 10:10:00,40.78,40.8,40.76,40.78,27356.662487176563,25.6264,25.639,25.6138,25.6264,27356.6625
2010-12-09 10:15:00,40.79,40.82,40.75,40.79,37729.39701356435,25.6327,25.6515,25.6076,25.6327,37729.397
2010-12-09 10:20:00,40.79,40.79,40.73,40.74,41376.95201185456,25.6327,25.6327,25.595,25.6013,41376.952
2010-12-09 10:25:00,40.74,40.8,40.72,40.8,15730.080930126524,25.6013,25.639,25.5887,25.639,15730.0809
2010-12-09 10:30:00,40.8,40.82,40.79,40.82,65086.059500740914,25.639,25.6515,25.6327,25.6515,65086.0595
2010-12-09 10:35:00,40.82,40.86,40.81,40.85,20631.482959078992,25.6515,25.6767,25.6453,25.6704,20631.483
2010-12-09 10:40:00,40.84,40.84,40.76,40.77,17781.830616664767,25.6641,25.6641,25.6138,25.6201,17781.8306
2010-12-09 10:45:00,40.77,40.78,40.73,40.75,42516.81294882025,25.6201,25.6264,25.595,25.6076,42516.8129
2010-12-09 10:50:00,40.75,40.78,40.71,40.78,22455.260458224097,25.6076,25.6264,25.5824,25.6264,22455.2605
2010-12-09 10:55:00,40.78,40.78,40.68,40.73,44910.52091644819,25.6264,25.6264,25.5636,25.595,44910.5209
2010-12-09 11:00:00,40.73,40.77,40.7,40.72,20061.552490596147,25.595,25.6201,25.5761,25.5887,20061.5525
2010-12-09 11:05:00,40.72,40.79,40.71,40.79,23139.17702040352,25.5887,25.6327,25.5824,25.6327,23139.177
2010-12-09 11:10:00,40.79,40.82,40.78,40.79,20859.45514647213,25.6327,25.6515,25.6264,25.6327,20859.4551
2010-12-09 11:15:00,40.79,40.81,40.79,40.81,8206.998746152969,25.6327,25.6453,25.6327,25.6453,8206.9987
2010-12-09 11:20:00,40.8,40.81,40.79,40.79,4673.42984155933,25.639,25.6453,25.6327,25.6327,4673.4298
2010-12-09 11:25:00,40.8,40.82,40.76,40.76,20289.524677989284,25.639,25.6515,25.6138,25.6138,20289.5247
2010-12-09 11:30:00,40.76,40.79,40.72,40.73,27242.67639348,25.6138,25.6327,25.5887,25.595,27242.6764
2010-12-09 11:35:00,40.74,40.76,40.73,40.76,9802.804057904936,25.6013,25.6138,25.595,25.6138,9802.8041
2010-12-09 11:40:00,40.75,40.78,40.69,40.69,14590.219993160834,25.6076,25.6264,25.5699,25.5699,14590.22
2010-12-09 11:45:00,40.69,40.69,40.65,40.66,15274.136555340248,25.5699,25.5699,25.5447,25.551,15274.1366
2010-12-09 11:50:00,40.65,40.66,40.63,40.65,15046.16436794711,25.5447,25.551,25.5322,25.5447,15046.1644
2010-12-09 11:55:00,40.66,40.72,40.65,40.72,16527.98358600251,25.551,25.5887,25.5447,25.5887,16527.9836
2010-12-09 12:00:00,40.72,40.75,40.71,40.74,11968.539838139746,25.5887,25.6076,25.5824,25.6013,11968.5398
2010-12-09 12:05:00,40.75,40.77,40.74,40.75,8548.957027242677,25.6076,25.6201,25.6013,25.6076,8548.957
2010-12-09 12:10:00,40.75,40.75,40.7,40.73,34423.80029636384,25.6076,25.6076,25.5761,25.595,34423.8003
2010-12-09 12:15:00,40.73,40.74,40.73,40.74,2051.7496865382423,25.595,25.6013,25.595,25.6013,2051.7497
2010-12-09 12:20:00,40.73,40.75,40.73,40.75,6725.179528097572,25.595,25.6076,25.595,25.6076,6725.1795
2010-12-09 12:25:00,40.74,40.76,40.72,40.72,14476.233899464263,25.6013,25.6138,25.5887,25.5887,14476.2339
2010-12-09 12:30:00,40.72,40.72,40.69,40.71,8548.957027242677,25.5887,25.5887,25.5699,25.5824,8548.957
2010-12-09 12:35:00,40.72,40.72,40.7,40.7,10030.776245298071,25.5887,25.5887,25.5761,25.5761,10030.7762
2010-12-09 12:40:00,40.71,40.72,40.7,40.71,8206.998746152969,25.5824,25.5887,25.5761,25.5824,8206.9987
2010-12-09 12:45:00,40.7,40.75,40.69,40.75,11170.637182263765,25.5761,25.6076,25.5699,25.6076,11170.6372
2010-12-09 12:50:00,40.75,40.78,40.73,40.77,14248.261712071127,25.6076,25.6264,25.595,25.6201,14248.2617
2010-12-09 12:55:00,40.78,40.79,40.77,40.78,12424.484212926023,25.6264,25.6327,25.6201,25.6264,12424.4842
2010-12-09 13:00:00,40.77,40.8,40.73,40.76,52661.575287814885,25.6201,25.639,25.595,25.6138,52661.5753
2010-12-09 13:05:00,40.77,40.8,40.77,40.8,9118.88749572552,25.6201,25.639,25.6201,25.639,9118.8875
2010-12-09 13:10:00,40.8,40.82,40.78,40.79,12082.525931836317,25.639,25.6515,25.6264,25.6327,12082.5259
2010-12-09 13:15:00,40.79,40.82,40.77,40.77,16755.955773395646,25.6327,25.6515,25.6201,25.6201,16755.9558
2010-12-09 13:20:00,40.76,40.77,40.74,40.75,27584.634674569705,25.6138,25.6201,25.6013,25.6076,27584.6347
2010-12-09 13:25:00,40.76,40.77,40.73,40.75,19491.6220221133,25.6138,25.6201,25.595,25.6076,19491.622
2010-12-09 13:30:00,40.75,40.75,40.7,40.7,24051.065769976063,25.6076,25.6076,25.5761,25.5761,24051.0658
2010-12-09 13:35:00,40.7,40.71,40.69,40.69,6725.179528097572,25.5761,25.5824,25.5699,25.5699,6725.1795
2010-12-09 13:40:00,40.7,40.71,40.69,40.69,10372.73452638778,25.5761,25.5824,25.5699,25.5699,10372.7345
2010-12-09 13:45:00,40.69,40.72,40.67,40.71,15844.067023823094,25.5699,25.5887,25.5573,25.5824,15844.067
2010-12-09 13:50:00,40.71,40.73,40.71,40.73,6839.165621794141,25.5824,25.595,25.5824,25.595,6839.1656
2010-12-09 13:55:00,40.73,40.76,40.73,40.75,13564.345149891711,25.595,25.6138,25.595,25.6076,13564.3451
2010-12-09 14:00:00,40.76,40.76,40.74,40.74,13108.400775105438,25.6138,25.6138,25.6013,25.6013,13108.4008
2010-12-09 14:05:00,40.74,40.74,40.69,40.72,21087.427333865267,25.6013,25.6013,25.5699,25.5887,21087.4273
2010-12-09 14:10:00,40.72,40.74,40.7,40.74,38527.29966944033,25.5887,25.6013,25.5761,25.6013,38527.2997
2010-12-09 14:15:00,40.74,40.74,40.73,40.74,4787.415935255899,25.6013,25.6013,25.595,25.6013,4787.4159
2010-12-09 14:20:00,40.74,40.75,40.73,40.75,14134.27561837456,25.6013,25.6076,25.595,25.6076,14134.2756
2010-12-09 14:25:00,40.75,40.79,40.75,40.78,15958.053117519665,25.6076,25.6327,25.6076,25.6264,15958.0531
2010-12-09 14:30:00,40.77,40.79,40.76,40.79,16869.941867092213,25.6201,25.6327,25.6138,25.6327,16869.9419
2010-12-09 14:35:00,40.79,40.8,40.78,40.79,30320.30092328736,25.6327,25.639,25.6264,25.6327,30320.3009
2010-12-09 14:40:00,40.79,40.8,40.78,40.79,30092.32873589422,25.6327,25.639,25.6264,25.6327,30092.3287
2010-12-09 14:45:00,40.79,40.79,40.76,40.77,29294.42608001824,25.6327,25.6327,25.6138,25.6201,29294.4261
2010-12-09 14:50:00,40.76,40.79,40.76,40.78,9460.84577681523,25.6138,25.6327,25.6138,25.6264,9460.8458
2010-12-09 14:55:00,40.78,40.81,40.78,40.81,27356.662487176563,25.6264,25.6453,25.6264,25.6453,27356.6625
2010-12-09 15:00:00,40.8,40.8,40.76,40.79,16300.01139860937,25.639,25.639,25.6138,25.6327,16300.0114
2010-12-09 15:05:00,40.78,40.78,40.74,40.75,15616.094836429957,25.6264,25.6264,25.6013,25.6076,15616.0948
2010-12-09 15:10:00,40.76,40.78,40.75,40.76,15502.108742733386,25.6138,25.6264,25.6076,25.6138,15502.1087
2010-12-09 15:15:00,40.76,40.81,40.76,40.81,17781.830616664767,25.6138,25.6453,25.6138,25.6453,17781.8306
2010-12-09 15:20:00,40.81,40.83,40.79,40.79,35905.61951441924,25.6453,25.6578,25.6327,25.6327,35905.6195
2010-12-09 15:25:00,40.79,40.81,40.79,40.8,28382.537330445684,25.6327,25.6453,25.6327,25.639,28382.5373
2010-12-09 15:30:00,40.8,40.8,40.79,40.8,7181.123902883848,25.639,25.639,25.6327,25.639,7181.1239
2010-12-09 15:35:00,40.79,40.82,40.79,40.81,88909.15308332384,25.6327,25.6515,25.6327,25.6453,88909.1531
2010-12-09 15:40:00,40.81,40.86,40.8,40.85,39781.14670010259,25.6453,25.6767,25.639,25.6704,39781.1467
2010-12-09 15:45:00,40.85,40.86,40.81,40.82,57107.03294198108,25.6704,25.6767,25.6453,25.6515,57107.0329
2010-12-09 15:50:00,40.82,40.82,40.8,40.82,77852.50199475665,25.6515,25.6515,25.639,25.6515,77852.502
2010-12-09 15:55:00,40.81,40.82,40.79,40.82,182263.76382081385,25.6453,25.6515,25.6327,25.6515,182263.7638
2010-12-10 09:30:00,40.96,41.01,40.85,40.89,42858.77122990995,25.7395,25.7709,25.6704,25.6955,42858.7712
2010-12-10 09:35:00,40.89,40.93,40.86,40.92,27926.59295565941,25.6955,25.7207,25.6767,25.7144,27926.593
2010-12-10 09:40:00,40.93,40.93,40.83,40.85,31004.21748546677,25.7207,25.7207,25.6578,25.6704,31004.2175
2010-12-10 09:45:00,40.85,40.86,40.79,40.79,29864.356548501084,25.6704,25.6767,25.6327,25.6327,29864.3565
2010-12-10 09:50:00,40.79,40.87,40.79,40.86,28382.537330445684,25.6327,25.683,25.6327,25.6767,28382.5373
2010-12-10 09:55:00,40.86,40.91,40.73,40.79,41832.89638664083,25.6767,25.7081,25.595,25.6327,41832.8964
2010-12-10 10:00:00,40.8,40.85,40.77,40.79,58132.9077852502,25.639,25.6704,25.6201,25.6327,58132.9078
2010-12-10 10:05:00,40.8,40.82,40.79,40.79,61552.49059614727,25.639,25.6515,25.6327,25.6327,61552.4906
2010-12-10 10:10:00,40.79,40.83,40.72,40.83,48786.04810213154,25.6327,25.6578,25.5887,25.6578,48786.0481
2010-12-10 10:15:00,40.83,40.86,40.82,40.85,99281.88760971162,25.6578,25.6767,25.6515,25.6704,99281.8876
2010-12-10 10:20:00,40.85,40.85,40.81,40.83,24051.065769976063,25.6704,25.6704,25.6453,25.6578,24051.0658
2010-12-10 10:25:00,40.82,40.89,40.82,40.89,22455.260458224097,25.6515,25.6955,25.6515,25.6955,22455.2605
2010-12-10 10:30:00,40.88,40.89,40.85,40.86,18351.761085147613,25.6893,25.6955,25.6704,25.6767,18351.7611
2010-12-10 10:35:00,40.85,40.86,40.8,40.82,29294.42608001824,25.6704,25.6767,25.639,25.6515,29294.4261
2010-12-10 10:40:00,40.82,40.86,40.8,40.83,47532.20107146928,25.6515,25.6767,25.639,25.6578,47532.2011
2010-12-10 10:45:00,40.84,40.84,40.79,40.79,13108.400775105438,25.6641,25.6641,25.6327,25.6327,13108.4008
2010-12-10 10:50:00,40.79,40.79,40.76,40.76,14020.28952467799,25.6327,25.6327,25.6138,25.6138,14020.2895
2010-12-10 10:55:00,40.77,40.79,40.76,40.76,14020.28952467799,25.6201,25.6327,25.6138,25.6138,14020.2895
2010-12-10 11:00:00,40.77,40.78,40.73,40.78,25760.8571754246,25.6201,25.6264,25.595,25.6264,25760.8572
2010-12-10 11:05:00,40.77,40.81,40.76,40.76,56879.06075458794,25.6201,25.6453,25.6138,25.6138,56879.0608
2010-12-10 11:10:00,40.76,40.76,40.73,40.73,9004.901402028952,25.6138,25.6138,25.595,25.595,9004.9014
2010-12-10 11:15:00,40.73,40.74,40.72,40.72,16300.01139860937,25.595,25.6013,25.5887,25.5887,16300.0114
2010-12-10 11:20:00,40.72,40.73,40.71,40.73,26216.80155021088,25.5887,25.595,25.5824,25.595,26216.8016
2010-12-10 11:25:00,40.72,40.72,40.67,40.68,30548.273110680497,25.5887,25.5887,25.5573,25.5636,30548.2731
2010-12-10 11:30:00,40.69,40.77,40.69,40.77,20403.51077168585,25.5699,25.6201,25.5699,25.6201,20403.5108
2010-12-10 11:35:00,40.77,40.78,40.76,40.78,7865.040465063263,25.6201,25.6264,25.6138,25.6264,7865.0405
2010-12-10 11:40:00,40.77,40.78,40.75,40.76,12196.512025532886,25.6201,25.6264,25.6076,25.6138,12196.512
2010-12-10 11:45:00,40.76,40.77,40.76,40.76,2279.7218739313803,25.6138,25.6201,25.6138,25.6138,2279.7219
2010-12-10 11:50:00,40.77,40.77,40.75,40.76,21543.371708651543,25.6201,25.6201,25.6076,25.6138,21543.3717
2010-12-10 11:55:00,40.77,40.8,40.76,40.8,14932.178274250542,25.6201,25.639,25.6138,25.639,14932.1783
2010-12-10 12:00:00,40.8,40.82,40.79,40.82,25532.88498803146,25.639,25.6515,25.6327,25.6515,25532.885
2010-12-10 12:05:00,40.82,40.85,40.81,40.84,14362.247805767696,25.6515,25.6704,25.6453,25.6641,14362.2478
2010-12-10 12:10:00,40.85,40.86,40.84,40.86,16869.941867092213,25.6704,25.6767,25.6641,25.6767,16869.9419
2010-12-10 12:15:00,40.85,40.86,40.82,40.83,25190.926706941755,25.6704,25.6767,25.6515,25.6578,25190.9267
2010-12-10 12:20:00,40.83,40.83,40.82,40.82,6383.221247007865,25.6578,25.6578,25.6515,25.6515,6383.2212
2010-12-10 12:25:00,40.82,40.84,40.82,40.83,14476.233899464263,25.6515,25.6641,25.6515,25.6578,14476.2339
2010-12-10 12:30:00,40.83,40.84,40.83,40.84,6155.249059614727,25.6578,25.6641,25.6578,25.6641,6155.2491
2010-12-10 12:35:00,40.83,40.85,40.83,40.85,50723.811694973214,25.6578,25.6704,25.6578,25.6704,50723.8117
2010-12-10 12:40:00,40.86,40.89,40.86,40.86,16983.927960788784,25.6767,25.6955,25.6767,25.6767,16983.928
2010-12-10 12:45:00,40.86,40.9,40.85,40.89,51065.76997606292,25.6767,25.7018,25.6704,25.6955,51065.77
2010-12-10 12:50:00,40.89,40.89,40.86,40.87,14818.192180553971,25.6955,25.6955,25.6767,25.683,14818.1922
2010-12-10 12:55:00,40.87,40.88,40.86,40.87,20517.496865382425,25.683,25.6893,25.6767,25.683,20517.4969
2010-12-10 13:00:00,40.87,40.87,40.86,40.87,26786.73201869372,25.683,25.683,25.6767,25.683,26786.732
2010-12-10 13:05:00,40.87,40.87,40.86,40.86,10600.70671378092,25.683,25.683,25.6767,25.6767,10600.7067
2010-12-10 13:10:00,40.86,40.86,40.86,40.86,16072.039211216232,25.6767,25.6767,25.6767,25.6767,16072.0392
2010-12-10 13:15:00,40.86,40.88,40.85,40.85,25190.926706941755,25.6767,25.6893,25.6704,25.6704,25190.9267
2010-12-10 13:20:00,40.85,40.86,40.84,40.85,30548.273110680497,25.6704,25.6767,25.6641,25.6704,30548.2731
2010-12-10 13:25:00,40.85,40.85,40.82,40.82,9574.831870511798,25.6704,25.6704,25.6515,25.6515,9574.8319
2010-12-10 13:30:00,40.83,40.84,40.82,40.82,17895.816710361338,25.6578,25.6641,25.6515,25.6515,17895.8167
2010-12-10 13:35:00,40.82,40.83,40.81,40.82,15274.136555340248,25.6515,25.6578,25.6453,25.6515,15274.1366
2010-12-10 13:40:00,40.81,40.82,40.78,40.79,24620.99623845891,25.6453,25.6515,25.6264,25.6327,24620.9962
2010-12-10 13:45:00,40.79,40.82,40.79,40.81,88339.222614841,25.6327,25.6515,25.6327,25.6453,88339.2226
2010-12-10 13:50:00,40.81,40.82,40.81,40.81,8206.998746152969,25.6453,25.6515,25.6453,25.6453,8206.9987
2010-12-10 13:55:00,40.81,40.82,40.8,40.81,35107.71685854326,25.6453,25.6515,25.639,25.6453,35107.7169
2010-12-10 14:00:00,40.81,40.81,40.8,40.8,14818.192180553971,25.6453,25.6453,25.639,25.639,14818.1922
2010-12-10 14:05:00,40.8,40.81,40.8,40.81,20973.4412401687,25.639,25.6453,25.639,25.6453,20973.4412
2010-12-10 14:10:00,40.8,40.81,40.8,40.8,6269.235153311296,25.639,25.6453,25.639,25.639,6269.2352
2010-12-10 14:15:00,40.8,40.8,40.79,40.79,20859.45514647213,25.639,25.639,25.6327,25.6327,20859.4551
2010-12-10 14:20:00,40.79,40.8,40.79,40.8,9346.85968311866,25.6327,25.639,25.6327,25.639,9346.8597
2010-12-10 14:25:00,40.79,40.81,40.79,40.79,20403.51077168585,25.6327,25.6453,25.6327,25.6327,20403.5108
2010-12-10 14:30:00,40.79,40.79,40.76,40.79,12424.484212926023,25.6327,25.6327,25.6138,25.6327,12424.4842
2010-12-10 14:35:00,40.79,40.81,40.78,40.8,7865.040465063263,25.6327,25.6453,25.6264,25.639,7865.0405
2010-12-10 14:40:00,40.81,40.81,40.8,40.81,11740.567650746609,25.6453,25.6453,25.639,25.6453,11740.5677
2010-12-10 14:45:00,40.81,40.81,40.77,40.79,59272.76872221589,25.6453,25.6453,25.6201,25.6327,59272.7687
2010-12-10 14:50:00,40.79,40.8,40.79,40.8,16300.01139860937,25.6327,25.639,25.6327,25.639,16300.0114
2010-12-10 14:55:00,40.8,40.8,40.79,40.79,6269.235153311296,25.639,25.639,25.6327,25.6327,6269.2352
2010-12-10 15:00:00,40.79,40.8,40.79,40.79,8662.943120939246,25.6327,25.639,25.6327,25.6327,8662.9431
2010-12-10 15:05:00,40.79,40.8,40.79,40.8,15046.16436794711,25.6327,25.639,25.6327,25.639,15046.1644
2010-12-10 15:10:00,40.79,40.8,40.78,40.79,21999.31608343782,25.6327,25.639,25.6264,25.6327,21999.3161
2010-12-10 15:15:00,40.78,40.79,40.76,40.77,27584.634674569705,25.6264,25.6327,25.6138,25.6201,27584.6347
2010-12-10 15:20:00,40.78,40.78,40.77,40.78,35221.70295223983,25.6264,25.6264,25.6201,25.6264,35221.703
2010-12-10 15:25:00,40.78,40.79,40.77,40.79,51521.71435084919,25.6264,25.6327,25.6201,25.6327,51521.7144
2010-12-10 15:30:00,40.79,40.85,40.79,40.85,99509.85979710476,25.6327,25.6704,25.6327,25.6704,99509.8598
2010-12-10 15:35:00,40.85,40.85,40.83,40.83,41034.99373076485,25.6704,25.6704,25.6578,25.6578,41034.9937
2010-12-10 15:40:00,40.84,40.84,40.8,40.83,62350.393252023256,25.6641,25.6641,25.639,25.6578,62350.3933
2010-12-10 15:45:00,40.82,40.83,40.75,40.76,119685.39838139748,25.6515,25.6578,25.6076,25.6138,119685.3984
2010-12-10 15:50:00,40.77,40.86,40.77,40.86,129032.25806451614,25.6201,25.6767,25.6201,25.6767,129032.2581
2010-12-10 15:55:00,40.86,40.88,40.79,40.82,225578.4794255101,25.6767,25.6893,25.6327,25.6515,225578.4794
2010-12-13 09:30:00,40.8,40.8,40.51,40.63,113074.20494699648,25.639,25.639,25.4567,25.5322,113074.2049
2010-12-13 09:35:00,40.62,40.71,40.58,40.68,59956.6852843953,25.5259,25.5824,25.5007,25.5636,59956.6853
2010-12-13 09:40:00,40.66,40.71,40.64,40.67,33853.869827881,25.551,25.5824,25.5384,25.5573,33853.8698
2010-12-13 09:45:00,40.67,40.67,40.64,40.65,41604.92419924769,25.5573,25.5573,25.5384,25.5447,41604.9242
2010-12-13 09:50:00,40.65,40.67,40.63,40.63,46278.35404080703,25.5447,25.5573,25.5322,25.5322,46278.354
2010-12-13 09:55:00,40.64,40.64,40.54,40.55,47646.18716516585,25.5384,25.5384,25.4756,25.4819,47646.1872
2010-12-13 10:00:00,40.55,40.71,40.55,40.7,684600.4787415935,25.4819,25.5824,25.4819,25.5761,684600.4787
2010-12-13 10:05:00,40.71,40.71,40.69,40.71,45936.395759717314,25.5824,25.5824,25.5699,25.5824,45936.3958
2010-12-13 10:10:00,40.71,40.71,40.65,40.67,48786.04810213154,25.5824,25.5824,25.5447,25.5573,48786.0481
2010-12-13 10:15:00,40.67,40.71,40.66,40.71,99509.85979710476,25.5573,25.5824,25.551,25.5824,99509.8598
2010-12-13 10:20:00,40.71,40.71,40.69,40.7,27698.62076826627,25.5824,25.5824,25.5699,25.5761,27698.6208
2010-12-13 10:25:00,40.69,40.7,40.65,40.66,59158.78262851932,25.5699,25.5761,25.5447,25.551,59158.7826
2010-12-13 10:30:00,40.65,40.68,40.65,40.66,42288.84076142711,25.5447,25.5636,25.5447,25.551,42288.8408
2010-12-13 10:35:00,40.67,40.7,40.66,40.7,116607.77385159011,25.5573,25.5761,25.551,25.5761,116607.7739
2010-12-13 10:40:00,40.7,40.73,40.69,40.72,124928.75869143964,25.5761,25.595,25.5699,25.5887,124928.7587
2010-12-13 10:45:00,40.72,40.73,40.7,40.73,56195.14419240853,25.5887,25.595,25.5761,25.595,56195.1442
2010-12-13 10:50:00,40.72,40.74,40.72,40.74,28610.509517838826,25.5887,25.6013,25.5887,25.6013,28610.5095
2010-12-13 10:55:00,40.74,40.79,40.74,40.79,178616.20882252365,25.6013,25.6327,25.6013,25.6327,178616.2088
2010-12-13 11:00:00,40.79,40.82,40.79,40.8,105323.15057562976,25.6327,25.6515,25.6327,25.639,105323.1506
2010-12-13 11:05:00,40.79,40.81,40.79,40.81,28040.57904935598,25.6327,25.6453,25.6327,25.6453,28040.579
2010-12-13 11:10:00,40.81,40.81,40.79,40.8,35335.68904593639,25.6453,25.6453,25.6327,25.639,35335.689
2010-12-13 11:15:00,40.8,40.82,40.79,40.81,53117.51966260116,25.639,25.6515,25.6327,25.6453,53117.5197
2010-12-13 11:20:00,40.8,40.81,40.79,40.79,26786.73201869372,25.639,25.6453,25.6327,25.6327,26786.732
2010-12-13 11:25:00,40.79,40.79,40.76,40.79,66453.89262509973,25.6327,25.6327,25.6138,25.6327,66453.8926
2010-12-13 11:30:00,40.79,40.82,40.77,40.77,52091.64481933204,25.6327,25.6515,25.6201,25.6201,52091.6448
2010-12-13 11:35:00,40.76,40.79,40.74,40.77,40351.07716858544,25.6138,25.6327,25.6013,25.6201,40351.0772
2010-12-13 11:40:00,40.78,40.78,40.77,40.77,4217.485466773053,25.6264,25.6264,25.6201,25.6201,4217.4855
2010-12-13 11:45:00,40.78,40.81,40.76,40.81,30776.245298073634,25.6264,25.6453,25.6138,25.6453,30776.2453
2010-12-13 11:50:00,40.81,40.81,40.79,40.79,54029.40841217372,25.6453,25.6453,25.6327,25.6327,54029.4084
2010-12-13 11:55:00,40.79,40.83,40.79,40.81,60184.65747178844,25.6327,25.6578,25.6327,25.6453,60184.6575
2010-12-13 12:00:00,40.81,40.82,40.8,40.81,21201.41342756184,25.6453,25.6515,25.639,25.6453,21201.4134
2010-12-13 12:05:00,40.81,40.81,40.79,40.79,52889.547475208026,25.6453,25.6453,25.6327,25.6327,52889.5475
2010-12-13 12:10:00,40.79,40.81,40.79,40.81,24620.99623845891,25.6327,25.6453,25.6327,25.6453,24620.9962
2010-12-13 12:15:00,40.81,40.81,40.8,40.8,21771.343896044684,25.6453,25.6453,25.639,25.639,21771.3439
2010-12-13 12:20:00,40.8,40.82,40.8,40.82,82183.97355522626,25.639,25.6515,25.639,25.6515,82183.9736
2010-12-13 12:25:00,40.82,40.83,40.81,40.82,9916.790151601504,25.6515,25.6578,25.6453,25.6515,9916.7902
2010-12-13 12:30:00,40.81,40.81,40.79,40.79,19947.56639689958,25.6453,25.6453,25.6327,25.6327,19947.5664
2010-12-13 12:35:00,40.8,40.82,40.79,40.8,30890.231391770205,25.639,25.6515,25.6327,25.639,30890.2314
2010-12-13 12:40:00,40.82,40.82,40.81,40.82,39211.21623161974,25.6515,25.6515,25.6453,25.6515,39211.2162
2010-12-13 12:45:00,40.82,40.84,40.81,40.84,120255.32884988032,25.6515,25.6641,25.6453,25.6641,120255.3288
2010-12-13 12:50:00,40.84,40.88,40.84,40.86,18807.705459933888,25.6641,25.6893,25.6641,25.6767,18807.7055
2010-12-13 12:55:00,40.87,40.89,40.86,40.86,54257.38059956685,25.683,25.6955,25.6767,25.6767,54257.3806
2010-12-13 13:00:00,40.86,40.86,40.86,40.86,5471.332497435313,25.6767,25.6767,25.6767,25.6767,5471.3325
2010-12-13 13:05:00,40.86,40.87,40.83,40.83,36703.522170295226,25.6767,25.683,25.6578,25.6578,36703.5222
2010-12-13 13:10:00,40.82,40.86,40.82,40.86,32486.03670352217,25.6515,25.6767,25.6515,25.6767,32486.0367
2010-12-13 13:15:00,40.86,40.87,40.86,40.86,13222.386868802008,25.6767,25.683,25.6767,25.6767,13222.3869
2010-12-13 13:20:00,40.86,40.87,40.86,40.86,22455.260458224097,25.6767,25.683,25.6767,25.6767,22455.2605
2010-12-13 13:25:00,40.86,40.86,40.86,40.86,21771.343896044684,25.6767,25.6767,25.6767,25.6767,21771.3439
2010-12-13 13:30:00,40.86,40.86,40.86,40.86,5015.388122649037,25.6767,25.6767,25.6767,25.6767,5015.3881
2010-12-13 13:35:00,40.86,40.86,40.84,40.84,40693.03544967514,25.6767,25.6767,25.6641,25.6641,40693.0354
2010-12-13 13:40:00,40.85,40.85,40.84,40.84,17439.87233557506,25.6704,25.6704,25.6641,25.6641,17439.8723
2010-12-13 13:45:00,40.84,40.85,40.79,40.8,33739.88373418443,25.6641,25.6704,25.6327,25.639,33739.8837
2010-12-13 13:50:00,40.8,40.81,40.79,40.81,71469.28074774878,25.639,25.6453,25.6327,25.6453,71469.2807
2010-12-13 13:55:00,40.81,40.83,40.8,40.82,95406.36042402827,25.6453,25.6578,25.639,25.6515,95406.3604
2010-12-13 14:00:00,40.82,40.84,40.82,40.83,59044.79653482275,25.6515,25.6641,25.6515,25.6578,59044.7965
2010-12-13 14:05:00,40.83,40.86,40.83,40.86,25760.8571754246,25.6578,25.6767,25.6578,25.6767,25760.8572
2010-12-13 14:10:00,40.86,40.86,40.86,40.86,6953.151715490711,25.6767,25.6767,25.6767,25.6767,6953.1517
2010-12-13 14:15:00,40.86,40.86,40.86,40.86,17211.90014818192,25.6767,25.6767,25.6767,25.6767,17211.9001
2010-12-13 14:20:00,40.86,40.89,40.86,40.89,33055.96717200502,25.6767,25.6955,25.6767,25.6955,33055.9672
2010-12-13 14:25:00,40.89,40.89,40.88,40.89,6269.235153311296,25.6955,25.6955,25.6893,25.6955,6269.2352
2010-12-13 14:30:00,40.89,40.89,40.86,40.88,72153.19730992819,25.6955,25.6955,25.6767,25.6893,72153.1973
2010-12-13 14:35:00,40.88,40.89,40.86,40.86,31916.10623503933,25.6893,25.6955,25.6767,25.6767,31916.1062
2010-12-13 14:40:00,40.86,40.86,40.86,40.86,24507.01014476234,25.6767,25.6767,25.6767,25.6767,24507.0101
2010-12-13 14:45:00,40.86,40.86,40.86,40.86,26216.80155021088,25.6767,25.6767,25.6767,25.6767,26216.8016
2010-12-13 14:50:00,40.86,40.86,40.84,40.84,30092.32873589422,25.6767,25.6767,25.6641,25.6641,30092.3287
2010-12-13 14:55:00,40.84,40.85,40.83,40.84,19833.58030320301,25.6641,25.6704,25.6578,25.6641,19833.5803
2010-12-13 15:00:00,40.84,40.86,40.83,40.86,68733.61449903111,25.6641,25.6767,25.6578,25.6767,68733.6145
2010-12-13 15:05:00,40.86,40.86,40.83,40.84,43884.64607317907,25.6767,25.6767,25.6578,25.6641,43884.6461
2010-12-13 15:10:00,40.85,40.85,40.83,40.85,34993.73076484669,25.6704,25.6704,25.6578,25.6704,34993.7308
2010-12-13 15:15:00,40.85,40.85,40.84,40.85,40351.07716858544,25.6704,25.6704,25.6641,25.6704,40351.0772
2010-12-13 15:20:00,40.85,40.85,40.84,40.84,20745.469052775563,25.6704,25.6704,25.6641,25.6641,20745.4691
2010-12-13 15:25:00,40.85,40.88,40.85,40.86,91758.80542573806,25.6704,25.6893,25.6704,25.6767,91758.8054
2010-12-13 15:30:00,40.85,40.86,40.79,40.79,43542.68779208937,25.6704,25.6767,25.6327,25.6327,43542.6878
2010-12-13 15:35:00,40.8,40.85,40.79,40.84,47076.256696683005,25.639,25.6704,25.6327,25.6641,47076.2567
2010-12-13 15:40:00,40.85,40.85,40.79,40.79,39781.14670010259,25.6704,25.6704,25.6327,25.6327,39781.1467
2010-12-13 15:45:00,40.79,40.79,40.72,40.75,147042.06086857404,25.6327,25.6327,25.5887,25.6076,147042.0609
2010-12-13 15:50:00,40.76,40.78,40.75,40.75,67365.7813746723,25.6138,25.6264,25.6076,25.6076,67365.7814
2010-12-13 15:55:00,40.75,40.79,40.75,40.79,224210.64630115125,25.6076,25.6327,25.6076,25.6327,224210.6463
2010-12-14 09:30:00,40.85,41.01,40.79,41.0,99623.84589080133,25.6704,25.7709,25.6327,25.7647,99623.8459
2010-12-14 09:35:00,41.01,41.15,41.0,41.05,120939.24541205972,25.7709,25.8589,25.7647,25.7961,120939.2454
2010-12-14 09:40:00,41.05,41.08,41.04,41.05,50381.85341388351,25.7961,25.8149,25.7898,25.7961,50381.8534
2010-12-14 09:45:00,41.05,41.07,40.98,41.0,65655.98996922375,25.7961,25.8087,25.7521,25.7647,65655.99
2010-12-14 09:50:00,41.0,41.02,40.96,41.01,51521.71435084919,25.7647,25.7772,25.7395,25.7709,51521.7144
2010-12-14 09:55:00,41.01,41.06,41.01,41.02,74774.87746494928,25.7709,25.8024,25.7709,25.7772,74774.8775
2010-12-14 10:00:00,41.02,41.04,41.01,41.01,53459.47794369087,25.7772,25.7898,25.7709,25.7709,53459.4779
2010-12-14 10:05:00,41.02,41.08,41.02,41.06,75572.78012082526,25.7772,25.8149,25.7772,25.8024,75572.7801
2010-12-14 10:10:00,41.05,41.05,41.01,41.01,57676.963410463926,25.7961,25.7961,25.7709,25.7709,57676.9634
2010-12-14 10:15:00,41.01,41.03,41.01,41.02,50039.8951327938,25.7709,25.7835,25.7709,25.7772,50039.8951
2010-12-14 10:20:00,41.03,41.04,41.01,41.01,36589.536076598655,25.7835,25.7898,25.7709,25.7709,36589.5361
2010-12-14 10:25:00,41.02,41.02,41.01,41.02,41946.8824803374,25.7772,25.7772,25.7709,25.7772,41946.8825
2010-12-14 10:30:00,41.02,41.02,41.01,41.02,2849.6523424142256,25.7772,25.7772,25.7709,25.7772,2849.6523
2010-12-14 10:35:00,41.02,41.02,41.01,41.01,10372.73452638778,25.7772,25.7772,25.7709,25.7709,10372.7345
2010-12-14 10:40:00,41.02,41.07,41.01,41.07,90732.93058246894,25.7772,25.8087,25.7709,25.8087,90732.9306
2010-12-14 10:45:00,41.07,41.08,41.06,41.06,47532.20107146928,25.8087,25.8149,25.8024,25.8024,47532.2011
2010-12-14 10:50:00,41.05,41.08,41.02,41.08,31802.120141342755,25.7961,25.8149,25.7772,25.8149,31802.1201
2010-12-14 10:55:00,41.08,41.09,41.07,41.07,27698.62076826627,25.8149,25.8212,25.8087,25.8087,27698.6208
2010-12-14 11:00:00,41.07,41.09,41.07,41.08,13678.331243588282,25.8087,25.8212,25.8087,25.8149,13678.3312
2010-12-14 11:05:00,41.09,41.11,41.08,41.1,18351.761085147613,25.8212,25.8338,25.8149,25.8275,18351.7611
2010-12-14 11:10:00,41.1,41.15,41.1,41.15,8662.943120939246,25.8275,25.8589,25.8275,25.8589,8662.9431
2010-12-14 11:15:00,41.15,41.15,41.14,41.15,5015.388122649037,25.8589,25.8589,25.8526,25.8589,5015.3881
2010-12-14 11:20:00,41.15,41.15,41.14,41.15,3647.554998290209,25.8589,25.8589,25.8526,25.8589,3647.555
2010-12-14 11:25:00,41.15,41.15,41.14,41.15,11170.637182263765,25.8589,25.8589,25.8526,25.8589,11170.6372
2010-12-14 11:30:00,41.15,41.16,41.15,41.15,45366.46529123447,25.8589,25.8652,25.8589,25.8589,45366.4653
2010-12-14 11:35:00,41.14,41.15,41.14,41.15,13906.30343098142,25.8526,25.8589,25.8526,25.8589,13906.3034
2010-12-14 11:40:00,41.15,41.15,41.15,41.15,13450.359056195144,25.8589,25.8589,25.8589,25.8589,13450.3591
2010-12-14 11:45:00,41.15,41.15,41.14,41.15,17439.87233557506,25.8589,25.8589,25.8526,25.8589,17439.8723
2010-12-14 11:50:00,41.15,41.15,41.12,41.13,56879.06075458794,25.8589,25.8589,25.8401,25.8464,56879.0608
2010-12-14 11:55:00,41.14,41.15,41.14,41.15,14590.219993160834,25.8526,25.8589,25.8526,25.8589,14590.22
2010-12-14 12:00:00,41.15,41.15,41.15,41.15,3875.5271856833465,25.8589,25.8589,25.8589,25.8589,3875.5272
2010-12-14 12:05:00,41.15,41.15,41.12,41.13,36133.59170181238,25.8589,25.8589,25.8401,25.8464,36133.5917
2010-12-14 12:10:00,41.13,41.13,41.12,41.13,12082.525931836317,25.8464,25.8464,25.8401,25.8464,12082.5259
2010-12-14 12:15:00,41.13,41.13,41.12,41.13,8206.998746152969,25.8464,25.8464,25.8401,25.8464,8206.9987
2010-12-14 12:20:00,41.13,41.13,41.12,41.13,19947.56639689958,25.8464,25.8464,25.8401,25.8464,19947.5664
2010-12-14 12:25:00,41.13,41.13,41.12,41.13,37045.48045138493,25.8464,25.8464,25.8401,25.8464,37045.4805
2010-12-14 12:30:00,41.13,41.13,41.11,41.13,24279.0379573692,25.8464,25.8464,25.8338,25.8464,24279.038
2010-12-14 12:35:00,41.13,41.15,41.12,41.13,29522.398267411376,25.8464,25.8589,25.8401,25.8464,29522.3983
2010-12-14 12:40:00,41.13,41.13,41.11,41.12,12538.470306622592,25.8464,25.8464,25.8338,25.8401,12538.4703
2010-12-14 12:45:00,41.12,41.15,41.11,41.13,68733.61449903111,25.8401,25.8589,25.8338,25.8464,68733.6145
2010-12-14 12:50:00,41.12,41.15,41.12,41.13,20289.524677989284,25.8401,25.8589,25.8401,25.8464,20289.5247
2010-12-14 12:55:00,41.14,41.15,41.14,41.15,28838.481705231963,25.8526,25.8589,25.8526,25.8589,28838.4817
2010-12-14 13:00:00,41.15,41.15,41.15,41.15,25418.89889433489,25.8589,25.8589,25.8589,25.8589,25418.8989
2010-12-14 13:05:00,41.15,41.15,41.15,41.15,2507.6940613245183,25.8589,25.8589,25.8589,25.8589,2507.6941
2010-12-14 13:10:00,41.15,41.16,41.15,41.15,24051.065769976063,25.8589,25.8652,25.8589,25.8589,24051.0658
2010-12-14 13:15:00,41.14,41.15,41.14,41.15,11512.595463353471,25.8526,25.8589,25.8526,25.8589,11512.5955
2010-12-14 13:20:00,41.15,41.15,41.14,41.15,7181.123902883848,25.8589,25.8589,25.8526,25.8589,7181.1239
2010-12-14 13:25:00,41.15,41.15,41.14,41.14,11284.623275960334,25.8589,25.8589,25.8526,25.8526,11284.6233
2010-12-14 13:30:00,41.15,41.15,41.1,41.11,82867.89011740568,25.8589,25.8589,25.8275,25.8338,82867.8901
2010-12-14 13:35:00,41.1,41.13,41.1,41.13,24848.968425852046,25.8275,25.8464,25.8275,25.8464,24848.9684
2010-12-14 13:40:00,41.13,41.15,41.12,41.15,63604.24028268551,25.8464,25.8589,25.8401,25.8589,63604.2403
2010-12-14 13:45:00,41.15,41.17,41.14,41.15,25304.91280063832,25.8589,25.8715,25.8526,25.8589,25304.9128
2010-12-14 13:50:00,41.15,41.17,41.14,41.14,28382.537330445684,25.8589,25.8715,25.8526,25.8526,28382.5373
2010-12-14 13:55:00,41.14,41.14,41.13,41.13,11056.651088567194,25.8526,25.8526,25.8464,25.8464,11056.6511
2010-12-14 14:00:00,41.14,41.15,41.1,41.1,97686.08229795966,25.8526,25.8589,25.8275,25.8275,97686.0823
2010-12-14 14:05:00,41.1,41.12,41.1,41.12,28952.46779892853,25.8275,25.8401,25.8275,25.8401,28952.4678
2010-12-14 14:10:00,41.12,41.15,41.1,41.12,75002.84965234241,25.8401,25.8589,25.8275,25.8401,75002.8497
2010-12-14 14:15:00,41.12,41.19,41.1,41.16,94380.48558075917,25.8401,25.8841,25.8275,25.8652,94380.4856
2010-12-14 14:20:00,41.16,41.18,41.1,41.1,63034.309814202665,25.8652,25.8778,25.8275,25.8275,63034.3098
2010-12-14 14:25:00,41.1,41.13,41.1,41.11,84463.69542915764,25.8275,25.8464,25.8275,25.8338,84463.6954
2010-12-14 14:30:00,41.12,41.14,41.1,41.1,87769.29214635814,25.8401,25.8526,25.8275,25.8275,87769.2921
2010-12-14 14:35:00,41.1,41.15,41.1,41.12,41148.97982446141,25.8275,25.8589,25.8275,25.8401,41148.9798
2010-12-14 14:40:00,41.12,41.13,41.08,41.08,84349.70933546107,25.8401,25.8464,25.8149,25.8149,84349.7093
2010-12-14 14:45:00,41.08,41.1,41.07,41.07,84007.75105437137,25.8149,25.8275,25.8087,25.8087,84007.7511
2010-12-14 14:50:00,41.08,41.11,41.06,41.07,29636.384361107943,25.8149,25.8338,25.8024,25.8087,29636.3844
2010-12-14 14:55:00,41.07,41.09,41.05,41.08,84235.7232417645,25.8087,25.8212,25.7961,25.8149,84235.7232
2010-12-14 15:00:00,41.08,41.08,41.04,41.05,23937.079676279493,25.8149,25.8149,25.7898,25.7961,23937.0797
2010-12-14 15:05:00,41.05,41.09,41.04,41.08,35791.63342072268,25.7961,25.8212,25.7898,25.8149,35791.6334
2010-12-14 15:10:00,41.08,41.08,41.03,41.06,25760.8571754246,25.8149,25.8149,25.7835,25.8024,25760.8572
2010-12-14 15:15:00,41.05,41.07,41.03,41.04,37843.38310726092,25.7961,25.8087,25.7835,25.7898,37843.3831
2010-12-14 15:20:00,41.03,41.06,41.01,41.06,71013.3363729625,25.7835,25.8024,25.7709,25.8024,71013.3364
2010-12-14 15:25:00,41.07,41.07,41.05,41.06,20631.482959078992,25.8087,25.8087,25.7961,25.8024,20631.483
2010-12-14 15:30:00,41.06,41.07,41.06,41.06,30206.31482959079,25.8024,25.8087,25.8024,25.8024,30206.3148
2010-12-14 15:35:00,41.07,41.07,41.0,41.01,106121.05323150576,25.8087,25.8087,25.7647,25.7709,106121.0532
2010-12-14 15:40:00,41.01,41.06,41.0,41.01,110794.48307306509,25.7709,25.8024,25.7647,25.7709,110794.4831
2010-12-14 15:45:00,41.01,41.08,41.01,41.01,71127.32246665907,25.7709,25.8149,25.7709,25.7709,71127.3225
2010-12-14 15:50:00,41.02,41.08,41.02,41.05,124586.80041034994,25.7772,25.8149,25.7772,25.7961,124586.8004
2010-12-14 15:55:00,41.06,41.1,41.05,41.1,95748.31870511796,25.8024,25.8275,25.7961,25.8275,95748.3187
2010-12-15 09:30:00,41.08,41.19,41.02,41.06,50495.83950758007,25.8149,25.8841,25.7772,25.8024,50495.8395
2010-12-15 09:35:00,41.08,41.09,40.98,41.01,19719.59420950644,25.8149,25.8212,25.7521,25.7709,19719.5942
2010-12-15 09:40:00,41.01,41.01,40.96,40.98,38641.2857631369,25.7709,25.7709,25.7395,25.7521,38641.2858
2010-12-15 09:45:00,40.98,41.01,40.98,40.99,34423.80029636384,25.7521,25.7709,25.7521,25.7584,34423.8003
2010-12-15 09:50:00,40.98,41.03,40.97,41.03,25190.926706941755,25.7521,25.7835,25.7458,25.7835,25190.9267
2010-12-15 09:55:00,41.03,41.08,41.01,41.08,91872.79151943464,25.7835,25.8149,25.7709,25.8149,91872.7915
2010-12-15 10:00:00,41.08,41.09,41.03,41.08,28268.55123674912,25.8149,25.8212,25.7835,25.8149,28268.5512
2010-12-15 10:05:00,41.09,41.12,41.03,41.03,23253.16311410008,25.8212,25.8401,25.7835,25.7835,23253.1631
2010-12-15 10:10:00,41.04,41.19,41.04,41.18,45594.43747862761,25.7898,25.8841,25.7898,25.8778,45594.4375
2010-12-15 10:15:00,41.18,41.21,41.14,41.19,43200.729510999656,25.8778,25.8966,25.8526,25.8841,43200.7295
2010-12-15 10:20:00,41.18,41.2,41.15,41.15,18237.77499145104,25.8778,25.8903,25.8589,25.8589,18237.775
2010-12-15 10:25:00,41.16,41.16,41.1,41.1,30434.28701698393,25.8652,25.8652,25.8275,25.8275,30434.287
2010-12-15 10:30:00,41.11,41.14,41.08,41.14,25076.940613245184,25.8338,25.8526,25.8149,25.8526,25076.9406
2010-12-15 10:35:00,41.14,41.21,41.13,41.15,27926.59295565941,25.8526,25.8966,25.8464,25.8589,27926.593
2010-12-15 10:40:00,41.15,41.17,41.15,41.16,34651.772483756984,25.8589,25.8715,25.8589,25.8652,34651.7725
2010-12-15 10:45:00,41.17,41.17,41.1,41.14,36931.49435768836,25.8715,25.8715,25.8275,25.8526,36931.4944
2010-12-15 10:50:00,41.14,41.16,41.14,41.15,16983.927960788784,25.8526,25.8652,25.8526,25.8589,16983.928
2010-12-15 10:55:00,41.15,41.15,41.11,41.13,15388.122649036815,25.8589,25.8589,25.8338,25.8464,15388.1226
2010-12-15 11:00:00,41.13,41.18,41.12,41.17,26102.815456514305,25.8464,25.8778,25.8401,25.8715,26102.8155
2010-12-15 11:05:00,41.17,41.17,41.15,41.17,18921.69155363046,25.8715,25.8715,25.8589,25.8715,18921.6916
2010-12-15 11:10:00,41.16,41.17,41.1,41.11,22455.260458224097,25.8652,25.8715,25.8275,25.8338,22455.2605
2010-12-15 11:15:00,41.12,41.12,41.08,41.1,21429.385614954976,25.8401,25.8401,25.8149,25.8275,21429.3856
2010-12-15 11:20:00,41.09,41.09,41.07,41.07,11284.623275960334,25.8212,25.8212,25.8087,25.8087,11284.6233
2010-12-15 11:25:00,41.07,41.11,41.07,41.11,23595.121395189788,25.8087,25.8338,25.8087,25.8338,23595.1214
2010-12-15 11:30:00,41.11,41.11,41.09,41.09,16072.039211216232,25.8338,25.8338,25.8212,25.8212,16072.0392
2010-12-15 11:35:00,41.1,41.1,41.09,41.09,11170.637182263765,25.8275,25.8275,25.8212,25.8212,11170.6372
2010-12-15 11:40:00,41.1,41.1,41.08,41.1,30662.259204377067,25.8275,25.8275,25.8149,25.8275,30662.2592
2010-12-15 11:45:00,41.09,41.09,41.08,41.09,15730.080930126524,25.8212,25.8212,25.8149,25.8212,15730.0809
2010-12-15 11:50:00,41.09,41.12,41.08,41.1,30890.231391770205,25.8212,25.8401,25.8149,25.8275,30890.2314
2010-12-15 11:55:00,41.1,41.12,41.1,41.1,14704.206086857404,25.8275,25.8401,25.8275,25.8275,14704.2061
2010-12-15 12:00:00,41.1,41.12,41.08,41.1,15160.15046164368,25.8275,25.8401,25.8149,25.8275,15160.1505
2010-12-15 12:05:00,41.1,41.11,41.08,41.09,51179.75606975949,25.8275,25.8338,25.8149,25.8212,51179.7561
2010-12-15 12:10:00,41.09,41.11,41.08,41.1,14134.27561837456,25.8212,25.8338,25.8149,25.8275,14134.2756
2010-12-15 12:15:00,41.1,41.12,41.09,41.11,23823.09358258293,25.8275,25.8401,25.8212,25.8338,23823.0936
2010-12-15 12:20:00,41.1,41.11,41.08,41.11,17325.886241878492,25.8275,25.8338,25.8149,25.8338,17325.8862
2010-12-15 12:25:00,41.11,41.11,41.08,41.09,10828.678901174057,25.8338,25.8338,25.8149,25.8212,10828.6789
2010-12-15 12:30:00,41.09,41.1,41.08,41.1,10486.72062008435,25.8212,25.8275,25.8149,25.8275,10486.7206
2010-12-15 12:35:00,41.1,41.12,41.09,41.11,10030.776245298071,25.8275,25.8401,25.8212,25.8338,10030.7762
2010-12-15 12:40:00,41.11,41.12,41.09,41.09,12310.498119229454,25.8338,25.8401,25.8212,25.8212,12310.4981
2010-12-15 12:45:00,41.1,41.1,41.02,41.02,50039.8951327938,25.8275,25.8275,25.7772,25.7772,50039.8951
2010-12-15 12:50:00,41.02,41.04,41.0,41.01,47190.242790379576,25.7772,25.7898,25.7647,25.7709,47190.2428
2010-12-15 12:55:00,41.01,41.04,41.01,41.02,27014.70420608686,25.7709,25.7898,25.7709,25.7772,27014.7042
2010-12-15 13:00:00,41.02,41.03,41.01,41.02,52205.63091302861,25.7772,25.7835,25.7709,25.7772,52205.6309
2010-12-15 13:05:00,41.02,41.04,41.01,41.04,33397.92545309472,25.7772,25.7898,25.7709,25.7898,33397.9255
2010-12-15 13:10:00,41.04,41.05,41.03,41.03,30890.231391770205,25.7898,25.7961,25.7835,25.7835,30890.2314
2010-12-15 13:15:00,41.03,41.04,41.01,41.02,28724.4956115354,25.7835,25.7898,25.7709,25.7772,28724.4956
2010-12-15 13:20:00,41.01,41.01,40.99,41.0,27356.662487176563,25.7709,25.7709,25.7584,25.7647,27356.6625
2010-12-15 13:25:00,40.99,41.03,40.96,41.01,95178.38823663512,25.7584,25.7835,25.7395,25.7709,95178.3882
2010-12-15 13:30:00,41.01,41.02,41.01,41.01,9916.790151601504,25.7709,25.7772,25.7709,25.7709,9916.7902
2010-12-15 13:35:00,41.01,41.01,40.97,40.99,26102.815456514305,25.7709,25.7709,25.7458,25.7584,26102.8155
2010-12-15 13:40:00,40.99,40.99,40.96,40.96,20859.45514647213,25.7584,25.7584,25.7395,25.7395,20859.4551
2010-12-15 13:45:00,40.97,41.02,40.96,41.02,19149.6637410236,25.7458,25.7772,25.7395,25.7772,19149.6637
2010-12-15 13:50:00,41.02,41.02,41.01,41.02,6839.165621794141,25.7772,25.7772,25.7709,25.7772,6839.1656
2010-12-15 13:55:00,41.01,41.06,41.01,41.04,23025.190926706942,25.7709,25.8024,25.7709,25.7898,23025.1909
2010-12-15 14:00:00,41.04,41.04,41.02,41.03,24620.99623845891,25.7898,25.7898,25.7772,25.7835,24620.9962
2010-12-15 14:05:00,41.03,41.03,40.99,40.99,13108.400775105438,25.7835,25.7835,25.7584,25.7584,13108.4008
2010-12-15 14:10:00,41.0,41.0,40.96,40.99,35449.675139632964,25.7647,25.7647,25.7395,25.7584,35449.6751
2010-12-15 14:15:00,40.99,41.0,40.98,40.99,55739.19981762225,25.7584,25.7647,25.7521,25.7584,55739.1998
2010-12-15 14:20:00,40.99,40.99,40.94,40.96,39895.13279379916,25.7584,25.7584,25.727,25.7395,39895.1328
2010-12-15 14:25:00,40.96,40.96,40.93,40.93,37045.48045138493,25.7395,25.7395,25.7207,25.7207,37045.4805
2010-12-15 14:30:00,40.93,40.93,40.85,40.9,81386.07089935028,25.7207,25.7207,25.6704,25.7018,81386.0709
2010-12-15 14:35:00,40.9,40.92,40.86,40.89,25874.843269121167,25.7018,25.7144,25.6767,25.6955,25874.8433
2010-12-15 14:40:00,40.89,40.91,40.87,40.89,37615.410919867776,25.6955,25.7081,25.683,25.6955,37615.4109
2010-12-15 14:45:00,40.89,40.96,40.89,40.92,19605.60811580987,25.6955,25.7395,25.6955,25.7144,19605.6081
2010-12-15 14:50:00,40.91,40.92,40.87,40.88,25076.940613245184,25.7081,25.7144,25.683,25.6893,25076.9406
2010-12-15 14:55:00,40.87,40.89,40.85,40.87,43542.68779208937,25.683,25.6955,25.6704,25.683,43542.6878
2010-12-15 15:00:00,40.87,40.93,40.86,40.92,62122.421064630114,25.683,25.7207,25.6767,25.7144,62122.4211
2010-12-15 15:05:00,40.93,40.94,40.92,40.94,16413.997492305938,25.7207,25.727,25.7144,25.727,16413.9975
2010-12-15 15:10:00,40.93,40.96,40.92,40.93,25760.8571754246,25.7207,25.7395,25.7144,25.7207,25760.8572
2010-12-15 15:15:00,40.94,40.96,40.92,40.94,31688.13404764619,25.727,25.7395,25.7144,25.727,31688.134
2010-12-15 15:20:00,40.94,40.99,40.93,40.98,29864.356548501084,25.727,25.7584,25.7207,25.7521,29864.3565
2010-12-15 15:25:00,40.99,41.01,40.97,40.98,18351.761085147613,25.7584,25.7709,25.7458,25.7521,18351.7611
2010-12-15 15:30:00,40.97,40.98,40.96,40.97,39781.14670010259,25.7458,25.7521,25.7395,25.7458,39781.1467
2010-12-15 15:35:00,40.97,41.02,40.94,41.01,67479.76746836885,25.7458,25.7772,25.727,25.7709,67479.7675
2010-12-15 15:40:00,41.0,41.01,40.96,40.97,59614.7270033056,25.7647,25.7709,25.7395,25.7458,59614.727
2010-12-15 15:45:00,40.97,40.97,40.92,40.93,110452.52479197536,25.7458,25.7458,25.7144,25.7207,110452.5248
2010-12-15 15:50:00,40.93,40.95,40.88,40.91,102587.48432691212,25.7207,25.7332,25.6893,25.7081,102587.4843
2010-12-15 15:55:00,40.91,40.91,40.86,40.89,137353.24290436567,25.7081,25.7081,25.6767,25.6955,137353.2429
2010-12-16 09:30:00,40.89,40.93,40.77,40.92,45708.42357232418,25.6955,25.7207,25.6201,25.7144,45708.4236
2010-12-16 09:35:00,40.91,40.99,40.9,40.93,48558.0759147384,25.7081,25.7584,25.7018,25.7207,48558.0759
2010-12-16 09:40:00,40.93,40.94,40.91,40.92,44910.52091644819,25.7207,25.727,25.7081,25.7144,44910.5209
2010-12-16 09:45:00,40.91,40.94,40.91,40.93,28382.537330445684,25.7081,25.727,25.7081,25.7207,28382.5373
2010-12-16 09:50:00,40.93,40.98,40.93,40.97,69417.53106121054,25.7207,25.7521,25.7207,25.7458,69417.5311
2010-12-16 09:55:00,40.96,40.97,40.89,40.9,32258.06451612904,25.7395,25.7458,25.6955,25.7018,32258.0645
2010-12-16 10:00:00,40.89,41.0,40.84,40.96,177248.37569816483,25.6955,25.7647,25.6641,25.7395,177248.3757
2010-12-16 10:05:00,40.96,40.97,40.9,40.9,29636.384361107943,25.7395,25.7458,25.7018,25.7018,29636.3844
2010-12-16 10:10:00,40.9,40.98,40.89,40.98,41262.96591815799,25.7018,25.7521,25.6955,25.7521,41262.9659
2010-12-16 10:15:00,40.97,40.97,40.93,40.93,32030.092328735893,25.7458,25.7458,25.7207,25.7207,32030.0923
2010-12-16 10:20:00,40.93,40.96,40.91,40.91,84121.73714806794,25.7207,25.7395,25.7081,25.7081,84121.7371
2010-12-16 10:25:00,40.91,40.93,40.88,40.92,75230.82183973555,25.7081,25.7207,25.6893,25.7144,75230.8218
2010-12-16 10:30:00,40.92,40.93,40.87,40.87,64516.12903225807,25.7144,25.7207,25.683,25.683,64516.129
2010-12-16 10:35:00,40.87,40.88,40.83,40.87,65086.059500740914,25.683,25.6893,25.6578,25.683,65086.0595
2010-12-16 10:40:00,40.87,40.88,40.85,40.86,30320.30092328736,25.683,25.6893,25.6704,25.6767,30320.3009
2010-12-16 10:45:00,40.86,40.89,40.85,40.88,52433.60310042175,25.6767,25.6955,25.6704,25.6893,52433.6031
2010-12-16 10:50:00,40.87,40.88,40.85,40.86,24051.065769976063,25.683,25.6893,25.6704,25.6767,24051.0658
2010-12-16 10:55:00,40.86,40.89,40.84,40.88,52205.63091302861,25.6767,25.6955,25.6641,25.6893,52205.6309
2010-12-16 11:00:00,40.89,40.9,40.88,40.89,18009.802804057905,25.6955,25.7018,25.6893,25.6955,18009.8028
2010-12-16 11:05:00,40.89,40.9,40.88,40.89,24848.968425852046,25.6955,25.7018,25.6893,25.6955,24848.9684
2010-12-16 11:10:00,40.89,41.0,40.89,41.0,112732.24666590676,25.6955,25.7647,25.6955,25.7647,112732.2467
2010-12-16 11:15:00,41.0,41.06,40.99,41.06,74774.87746494928,25.7647,25.8024,25.7584,25.8024,74774.8775
2010-12-16 11:20:00,41.06,41.09,41.06,41.07,22113.30217713439,25.8024,25.8212,25.8024,25.8087,22113.3022
2010-12-16 11:25:00,41.07,41.15,41.07,41.1,31460.16186025305,25.8087,25.8589,25.8087,25.8275,31460.1619
2010-12-16 11:30:00,41.1,41.11,41.08,41.08,12652.45640031916,25.8275,25.8338,25.8149,25.8149,12652.4564
2010-12-16 11:35:00,41.08,41.1,41.07,41.07,15046.16436794711,25.8149,25.8275,25.8087,25.8087,15046.1644
2010-12-16 11:40:00,41.08,41.09,41.08,41.08,21657.35780234812,25.8149,25.8212,25.8149,25.8149,21657.3578
2010-12-16 11:45:00,41.08,41.09,41.07,41.08,23367.14920779665,25.8149,25.8212,25.8087,25.8149,23367.1492
2010-12-16 11:50:00,41.08,41.09,41.06,41.06,18579.73327254075,25.8149,25.8212,25.8024,25.8024,18579.7333
2010-12-16 11:55:00,41.06,41.08,41.05,41.05,51863.672631938905,25.8024,25.8149,25.7961,25.7961,51863.6726
2010-12-16 12:00:00,41.05,41.05,41.04,41.05,23253.16311410008,25.7961,25.7961,25.7898,25.7961,23253.1631
2010-12-16 12:05:00,41.04,41.07,41.04,41.07,27470.64858087313,25.7898,25.8087,25.7898,25.8087,27470.6486
2010-12-16 12:10:00,41.06,41.08,41.06,41.07,88681.1808959307,25.8024,25.8149,25.8024,25.8087,88681.1809
2010-12-16 12:15:00,41.07,41.13,41.07,41.13,32714.00889091531,25.8087,25.8464,25.8087,25.8464,32714.0089
2010-12-16 12:20:00,41.13,41.15,41.12,41.14,16755.955773395646,25.8464,25.8589,25.8401,25.8526,16755.9558
2010-12-16 12:25:00,41.14,41.15,41.14,41.15,42060.86857403397,25.8526,25.8589,25.8526,25.8589,42060.8686
2010-12-16 12:30:00,41.15,41.19,41.14,41.19,31004.21748546677,25.8589,25.8841,25.8526,25.8841,31004.2175
2010-12-16 12:35:00,41.19,41.19,41.17,41.17,14134.27561837456,25.8841,25.8841,25.8715,25.8715,14134.2756
2010-12-16 12:40:00,41.17,41.22,41.17,41.21,28154.565143052547,25.8715,25.9029,25.8715,25.8966,28154.5651
2010-12-16 12:45:00,41.21,41.24,41.21,41.23,86287.47292830274,25.8966,25.9155,25.8966,25.9092,86287.4729
2010-12-16 12:50:00,41.24,41.28,41.23,41.28,18123.788897754475,25.9155,25.9406,25.9092,25.9406,18123.7889
2010-12-16 12:55:00,41.27,41.28,41.25,41.26,5813.29077852502,25.9343,25.9406,25.9218,25.928,5813.2908
2010-12-16 13:00:00,41.25,41.26,41.22,41.23,24962.954519548617,25.9218,25.928,25.9029,25.9092,24962.9545
2010-12-16 13:05:00,41.23,41.23,41.22,41.22,17211.90014818192,25.9092,25.9092,25.9029,25.9029,17211.9001
2010-12-16 13:10:00,41.22,41.22,41.22,41.22,5357.346403738744,25.9029,25.9029,25.9029,25.9029,5357.3464
2010-12-16 13:15:00,41.22,41.22,41.21,41.21,12538.470306622592,25.9029,25.9029,25.8966,25.8966,12538.4703
2010-12-16 13:20:00,41.22,41.22,41.19,41.19,12424.484212926023,25.9029,25.9029,25.8841,25.8841,12424.4842
2010-12-16 13:25:00,41.2,41.21,41.19,41.2,14590.219993160834,25.8903,25.8966,25.8841,25.8903,14590.22
2010-12-16 13:30:00,41.2,41.2,41.15,41.15,27242.67639348,25.8903,25.8903,25.8589,25.8589,27242.6764
2010-12-16 13:35:00,41.15,41.15,41.13,41.14,17553.85842927163,25.8589,25.8589,25.8464,25.8526,17553.8584
2010-12-16 13:40:00,41.13,41.18,41.13,41.18,28838.481705231963,25.8464,25.8778,25.8464,25.8778,28838.4817
2010-12-16 13:45:00,41.17,41.18,41.14,41.17,39895.13279379916,25.8715,25.8778,25.8526,25.8715,39895.1328
2010-12-16 13:50:00,41.16,41.18,41.15,41.17,57448.99122307079,25.8652,25.8778,25.8589,25.8715,57448.9912
2010-12-16 13:55:00,41.17,41.17,41.14,41.15,22797.218739313805,25.8715,25.8715,25.8526,25.8589,22797.2187
2010-12-16 14:00:00,41.16,41.18,41.13,41.15,75002.84965234241,25.8652,25.8778,25.8464,25.8589,75002.8497
2010-12-16 14:05:00,41.16,41.19,41.15,41.17,62464.37934571983,25.8652,25.8841,25.8589,25.8715,62464.3793
2010-12-16 14:10:00,41.17,41.17,41.14,41.15,11056.651088567194,25.8715,25.8715,25.8526,25.8589,11056.6511
2010-12-16 14:15:00,41.15,41.16,41.11,41.15,25874.843269121167,25.8589,25.8652,25.8338,25.8589,25874.8433
2010-12-16 14:20:00,41.15,41.15,41.1,41.13,53801.43622478058,25.8589,25.8589,25.8275,25.8464,53801.4362
2010-12-16 14:25:00,41.13,41.15,41.1,41.13,88681.1808959307,25.8464,25.8589,25.8275,25.8464,88681.1809
2010-12-16 14:30:00,41.13,41.14,41.06,41.09,69303.54496751397,25.8464,25.8526,25.8024,25.8212,69303.545
2010-12-16 14:35:00,41.1,41.14,41.08,41.09,85261.59808503362,25.8275,25.8526,25.8149,25.8212,85261.5981
2010-12-16 14:40:00,41.08,41.12,41.07,41.1,42630.79904251681,25.8149,25.8401,25.8087,25.8275,42630.799
2010-12-16 14:45:00,41.11,41.11,41.07,41.08,36931.49435768836,25.8338,25.8338,25.8087,25.8149,36931.4944
2010-12-16 14:50:00,41.08,41.08,41.04,41.05,25418.89889433489,25.8149,25.8149,25.7898,25.7961,25418.8989
2010-12-16 14:55:00,41.05,41.05,40.99,41.01,67935.71184315514,25.7961,25.7961,25.7584,25.7709,67935.7118
2010-12-16 15:00:00,41.01,41.1,41.0,41.1,114897.98244614156,25.7709,25.8275,25.7647,25.8275,114897.9824
2010-12-16 15:05:00,41.09,41.11,41.05,41.1,77624.5298073635,25.8212,25.8338,25.7961,25.8275,77624.5298
2010-12-16 15:10:00,41.1,41.13,41.1,41.11,33169.95326570159,25.8275,25.8464,25.8275,25.8338,33169.9533
2010-12-16 15:15:00,41.11,41.13,41.09,41.1,35221.70295223983,25.8338,25.8464,25.8212,25.8275,35221.703
2010-12-16 15:20:00,41.1,41.1,41.05,41.05,50381.85341388351,25.8275,25.8275,25.7961,25.7961,50381.8534
2010-12-16 15:25:00,41.05,41.14,41.05,41.14,54371.36669326342,25.7961,25.8526,25.7961,25.8526,54371.3667
2010-12-16 15:30:00,41.14,41.15,41.08,41.1,57790.94950416049,25.8526,25.8589,25.8149,25.8275,57790.9495
2010-12-16 15:35:00,41.1,41.15,41.1,41.14,58018.92169155363,25.8275,25.8589,25.8275,25.8526,58018.9217
2010-12-16 15:40:00,41.13,41.14,41.09,41.11,123332.95337968768,25.8464,25.8526,25.8212,25.8338,123332.9534
2010-12-16 15:45:00,41.11,41.11,41.1,41.11,61780.46278354041,25.8338,25.8338,25.8275,25.8338,61780.4628
2010-12-16 15:50:00,41.1,41.12,41.1,41.11,134047.64618716517,25.8275,25.8401,25.8275,25.8338,134047.6462
2010-12-16 15:55:00,41.11,41.13,41.1,41.11,121965.12025532885,25.8338,25.8464,25.8275,25.8338,121965.1203
2010-12-17 09:30:00,41.23,41.24,40.89,40.98,1457540.1800980282,25.9092,25.9155,25.6955,25.7521,1457540.1801
2010-12-17 09:35:00,40.98,41.08,40.96,41.07,74660.89137125271,25.7521,25.8149,25.7395,25.8087,74660.8914
2010-12-17 09:40:00,41.07,41.07,40.94,40.96,53003.5335689046,25.8087,25.8087,25.727,25.7395,53003.5336
2010-12-17 09:45:00,40.95,40.96,40.91,40.93,49241.99247691782,25.7332,25.7395,25.7081,25.7207,49241.9925
2010-12-17 09:50:00,40.93,40.95,40.93,40.94,24962.954519548617,25.7207,25.7332,25.7207,25.727,24962.9545
2010-12-17 09:55:00,40.94,40.96,40.93,40.94,22227.28827083096,25.727,25.7395,25.7207,25.727,22227.2883
2010-12-17 10:00:00,40.94,40.96,40.9,40.93,32372.0506098256,25.727,25.7395,25.7018,25.7207,32372.0506
2010-12-17 10:05:00,40.92,40.93,40.9,40.91,38413.31357574376,25.7144,25.7207,25.7018,25.7081,38413.3136
2010-12-17 10:10:00,40.92,40.93,40.89,40.9,51635.70044454576,25.7144,25.7207,25.6955,25.7018,51635.7004
2010-12-17 10:15:00,40.91,40.99,40.85,40.99,68505.64231163797,25.7081,25.7584,25.6704,25.7584,68505.6423
2010-12-17 10:20:00,40.99,40.99,40.95,40.96,55511.22763022912,25.7584,25.7584,25.7332,25.7395,55511.2276
2010-12-17 10:25:00,40.96,40.99,40.95,40.98,17781.830616664767,25.7395,25.7584,25.7332,25.7521,17781.8306
2010-12-17 10:30:00,40.98,41.0,40.98,40.99,14020.28952467799,25.7521,25.7647,25.7521,25.7584,14020.2895
2010-12-17 10:35:00,40.99,40.99,40.92,40.95,33625.89764048786,25.7584,25.7584,25.7144,25.7332,33625.8976
2010-12-17 10:40:00,40.95,40.96,40.89,40.89,49469.96466431095,25.7332,25.7395,25.6955,25.6955,49469.9647
2010-12-17 10:45:00,40.88,40.93,40.87,40.92,46848.28450928986,25.6893,25.7207,25.683,25.7144,46848.2845
2010-12-17 10:50:00,40.91,40.93,40.89,40.92,28838.481705231963,25.7081,25.7207,25.6955,25.7144,28838.4817
2010-12-17 10:55:00,40.93,40.95,40.93,40.95,16983.927960788784,25.7207,25.7332,25.7207,25.7332,16983.928
2010-12-17 11:00:00,40.95,40.96,40.94,40.95,6497.2073407044345,25.7332,25.7395,25.727,25.7332,6497.2073
2010-12-17 11:05:00,40.96,40.99,40.95,40.99,24051.065769976063,25.7395,25.7584,25.7332,25.7584,24051.0658
2010-12-17 11:10:00,40.99,40.99,40.97,40.99,15160.15046164368,25.7584,25.7584,25.7458,25.7584,15160.1505
2010-12-17 11:15:00,40.98,40.99,40.94,40.94,28382.537330445684,25.7521,25.7584,25.727,25.727,28382.5373
2010-12-17 11:20:00,40.95,40.98,40.94,40.96,53459.47794369087,25.7332,25.7521,25.727,25.7395,53459.4779
2010-12-17 11:25:00,40.95,41.0,40.95,40.99,24620.99623845891,25.7332,25.7647,25.7332,25.7584,24620.9962
2010-12-17 11:30:00,40.99,41.02,40.99,41.01,6155.249059614727,25.7584,25.7772,25.7584,25.7709,6155.2491
2010-12-17 11:35:00,41.01,41.02,41.01,41.02,11284.623275960334,25.7709,25.7772,25.7709,25.7772,11284.6233
2010-12-17 11:40:00,41.03,41.05,41.03,41.03,18123.788897754475,25.7835,25.7961,25.7835,25.7835,18123.7889
2010-12-17 11:45:00,41.03,41.04,41.02,41.03,20973.4412401687,25.7835,25.7898,25.7772,25.7835,20973.4412
2010-12-17 11:50:00,41.02,41.05,41.01,41.04,24393.02405106577,25.7772,25.7961,25.7709,25.7898,24393.0241
2010-12-17 11:55:00,41.05,41.06,41.03,41.05,14932.178274250542,25.7961,25.8024,25.7835,25.7961,14932.1783
2010-12-17 12:00:00,41.06,41.08,41.06,41.08,3533.56890459364,25.8024,25.8149,25.8024,25.8149,3533.5689
2010-12-17 12:05:00,41.08,41.08,41.06,41.06,10714.692807477488,25.8149,25.8149,25.8024,25.8024,10714.6928
2010-12-17 12:10:00,41.07,41.09,41.06,41.09,10600.70671378092,25.8087,25.8212,25.8024,25.8212,10600.7067
2010-12-17 12:15:00,41.09,41.1,41.09,41.09,28610.509517838826,25.8212,25.8275,25.8212,25.8212,28610.5095
2010-12-17 12:20:00,41.08,41.09,41.06,41.07,11968.539838139746,25.8149,25.8212,25.8024,25.8087,11968.5398
2010-12-17 12:25:00,41.07,41.07,41.05,41.05,22113.30217713439,25.8087,25.8087,25.7961,25.7961,22113.3022
2010-12-17 12:30:00,41.05,41.06,41.04,41.04,14476.233899464263,25.7961,25.8024,25.7898,25.7898,14476.2339
2010-12-17 12:35:00,41.05,41.07,41.04,41.07,17667.844522968197,25.7961,25.8087,25.7898,25.8087,17667.8445
2010-12-17 12:40:00,41.07,41.08,41.07,41.08,13564.345149891711,25.8087,25.8149,25.8087,25.8149,13564.3451
2010-12-17 12:45:00,41.08,41.08,41.07,41.08,16413.997492305938,25.8149,25.8149,25.8087,25.8149,16413.9975
2010-12-17 12:50:00,41.08,41.08,41.08,41.08,51635.70044454576,25.8149,25.8149,25.8149,25.8149,51635.7004
2010-12-17 12:55:00,41.08,41.08,41.08,41.08,12082.525931836317,25.8149,25.8149,25.8149,25.8149,12082.5259
2010-12-17 13:00:00,41.08,41.11,41.08,41.11,17211.90014818192,25.8149,25.8338,25.8149,25.8338,17211.9001
2010-12-17 13:05:00,41.1,41.11,41.1,41.11,9346.85968311866,25.8275,25.8338,25.8275,25.8338,9346.8597
2010-12-17 13:10:00,41.1,41.11,41.08,41.08,16641.969679699076,25.8275,25.8338,25.8149,25.8149,16641.9697
2010-12-17 13:15:00,41.09,41.09,41.08,41.08,4445.457654166192,25.8212,25.8212,25.8149,25.8149,4445.4577
2010-12-17 13:20:00,41.08,41.11,41.08,41.11,30320.30092328736,25.8149,25.8338,25.8149,25.8338,30320.3009
2010-12-17 13:25:00,41.11,41.11,41.08,41.08,15844.067023823094,25.8338,25.8338,25.8149,25.8149,15844.067
2010-12-17 13:30:00,41.08,41.08,41.08,41.08,54827.3110680497,25.8149,25.8149,25.8149,25.8149,54827.3111
2010-12-17 13:35:00,41.08,41.11,41.08,41.1,19719.59420950644,25.8149,25.8338,25.8149,25.8275,19719.5942
2010-12-17 13:40:00,41.11,41.14,41.1,41.12,14704.206086857404,25.8338,25.8526,25.8275,25.8401,14704.2061
2010-12-17 13:45:00,41.13,41.17,41.12,41.16,31118.203579163343,25.8464,25.8715,25.8401,25.8652,31118.2036
2010-12-17 13:50:00,41.16,41.16,41.15,41.15,36019.60560811581,25.8652,25.8652,25.8589,25.8589,36019.6056
2010-12-17 13:55:00,41.15,41.15,41.13,41.13,15844.067023823094,25.8589,25.8589,25.8464,25.8464,15844.067
2010-12-17 14:00:00,41.13,41.14,41.12,41.13,10714.692807477488,25.8464,25.8526,25.8401,25.8464,10714.6928
2010-12-17 14:05:00,41.12,41.13,41.09,41.1,16300.01139860937,25.8401,25.8464,25.8212,25.8275,16300.0114
2010-12-17 14:10:00,41.1,41.1,41.08,41.09,10600.70671378092,25.8275,25.8275,25.8149,25.8212,10600.7067
2010-12-17 14:15:00,41.08,41.13,41.08,41.13,63718.22637638208,25.8149,25.8464,25.8149,25.8464,63718.2264
2010-12-17 14:20:00,41.13,41.13,41.12,41.13,8890.915308332384,25.8464,25.8464,25.8401,25.8464,8890.9153
2010-12-17 14:25:00,41.13,41.14,41.11,41.11,19491.6220221133,25.8464,25.8526,25.8338,25.8338,19491.622
2010-12-17 14:30:00,41.11,41.12,41.1,41.1,11512.595463353471,25.8338,25.8401,25.8275,25.8275,11512.5955
2010-12-17 14:35:00,41.1,41.11,41.1,41.1,3989.513279379916,25.8275,25.8338,25.8275,25.8275,3989.5133
2010-12-17 14:40:00,41.11,41.11,41.1,41.11,7409.096090276987,25.8338,25.8338,25.8275,25.8338,7409.0961
2010-12-17 14:45:00,41.1,41.11,41.1,41.11,13792.317337284852,25.8275,25.8338,25.8275,25.8338,13792.3173
2010-12-17 14:50:00,41.1,41.11,41.08,41.08,29522.398267411376,25.8275,25.8338,25.8149,25.8149,29522.3983
2010-12-17 14:55:00,41.08,41.1,41.08,41.09,14134.27561837456,25.8149,25.8275,25.8149,25.8212,14134.2756
2010-12-17 15:00:00,41.1,41.1,41.09,41.09,8206.998746152969,25.8275,25.8275,25.8212,25.8212,8206.9987
2010-12-17 15:05:00,41.1,41.1,41.08,41.09,19035.677647327026,25.8275,25.8275,25.8149,25.8212,19035.6776
2010-12-17 15:10:00,41.08,41.09,41.06,41.07,19035.677647327026,25.8149,25.8212,25.8024,25.8087,19035.6776
2010-12-17 15:15:00,41.07,41.07,41.06,41.07,18237.77499145104,25.8087,25.8087,25.8024,25.8087,18237.775
2010-12-17 15:20:00,41.06,41.08,41.06,41.08,60184.65747178844,25.8024,25.8149,25.8024,25.8149,60184.6575
2010-12-17 15:25:00,41.07,41.08,41.07,41.07,16300.01139860937,25.8087,25.8149,25.8087,25.8087,16300.0114
2010-12-17 15:30:00,41.08,41.09,41.07,41.09,72723.12777841103,25.8149,25.8212,25.8087,25.8212,72723.1278
2010-12-17 15:35:00,41.09,41.1,41.05,41.06,111706.37182263764,25.8212,25.8275,25.7961,25.8024,111706.3718
2010-12-17 15:40:00,41.06,41.07,41.05,41.07,42174.854667730535,25.8024,25.8087,25.7961,25.8087,42174.8547
2010-12-17 15:45:00,41.06,41.07,41.05,41.05,36931.49435768836,25.8024,25.8087,25.7961,25.7961,36931.4944
2010-12-17 15:50:00,41.06,41.08,41.05,41.08,91872.79151943464,25.8024,25.8149,25.7961,25.8149,91872.7915
2010-12-17 15:55:00,41.08,41.11,41.07,41.11,183175.6525703864,25.8149,25.8338,25.8087,25.8338,183175.6526
2010-12-20 09:30:00,41.21,41.22,41.08,41.09,46962.27060298644,25.8966,25.9029,25.8149,25.8212,46962.2706
2010-12-20 09:35:00,41.1,41.12,41.06,41.07,27242.67639348,25.8275,25.8401,25.8024,25.8087,27242.6764
2010-12-20 09:40:00,41.07,41.08,41.01,41.05,45708.42357232418,25.8087,25.8149,25.7709,25.7961,45708.4236
2010-12-20 09:45:00,41.04,41.05,40.99,41.0,85489.57027242676,25.7898,25.7961,25.7584,25.7647,85489.5703
2010-12-20 09:50:00,40.99,41.01,40.96,40.97,31346.17576655648,25.7584,25.7709,25.7395,25.7458,31346.1758
2010-12-20 09:55:00,40.97,41.01,40.96,40.97,84007.75105437137,25.7458,25.7709,25.7395,25.7458,84007.7511
2010-12-20 10:00:00,40.97,40.98,40.91,40.95,109198.67776131313,25.7458,25.7521,25.7081,25.7332,109198.6778
2010-12-20 10:05:00,40.96,41.0,40.95,40.97,51065.76997606292,25.7395,25.7647,25.7332,25.7458,51065.77
2010-12-20 10:10:00,40.98,40.99,40.93,40.94,77168.58543257722,25.7521,25.7584,25.7207,25.727,77168.5854
2010-12-20 10:15:00,40.93,40.97,40.91,40.96,111706.37182263764,25.7207,25.7458,25.7081,25.7395,111706.3718
2010-12-20 10:20:00,40.97,40.97,40.93,40.93,106121.05323150576,25.7458,25.7458,25.7207,25.7207,106121.0532
2010-12-20 10:25:00,40.93,40.94,40.91,40.92,48786.04810213154,25.7207,25.727,25.7081,25.7144,48786.0481
2010-12-20 10:30:00,40.93,40.93,40.9,40.91,44682.54872905506,25.7207,25.7207,25.7018,25.7081,44682.5487
2010-12-20 10:35:00,40.91,40.92,40.88,40.91,32714.00889091531,25.7081,25.7144,25.6893,25.7081,32714.0089
2010-12-20 10:40:00,40.91,40.92,40.9,40.91,18693.71936623732,25.7081,25.7144,25.7018,25.7081,18693.7194
2010-12-20 10:45:00,40.91,40.93,40.9,40.93,41034.99373076485,25.7081,25.7207,25.7018,25.7207,41034.9937
2010-12-20 10:50:00,40.93,40.94,40.93,40.93,19149.6637410236,25.7207,25.727,25.7207,25.7207,19149.6637
2010-12-20 10:55:00,40.93,40.93,40.88,40.89,31460.16186025305,25.7207,25.7207,25.6893,25.6955,31460.1619
2010-12-20 11:00:00,40.89,40.91,40.89,40.9,33625.89764048786,25.6955,25.7081,25.6955,25.7018,33625.8976
2010-12-20 11:05:00,40.9,40.9,40.89,40.9,14362.247805767696,25.7018,25.7018,25.6955,25.7018,14362.2478
2010-12-20 11:10:00,40.9,40.9,40.89,40.89,46392.34013450359,25.7018,25.7018,25.6955,25.6955,46392.3401
2010-12-20 11:15:00,40.9,40.91,40.89,40.91,64288.15684486493,25.7018,25.7081,25.6955,25.7081,64288.1568
2010-12-20 11:20:00,40.91,40.92,40.89,40.9,11512.595463353471,25.7081,25.7144,25.6955,25.7018,11512.5955
2010-12-20 11:25:00,40.9,40.91,40.88,40.9,25304.91280063832,25.7018,25.7081,25.6893,25.7018,25304.9128
2010-12-20 11:30:00,40.89,40.92,40.89,40.92,33397.92545309472,25.6955,25.7144,25.6955,25.7144,33397.9255
2010-12-20 11:35:00,40.92,40.93,40.9,40.91,53801.43622478058,25.7144,25.7207,25.7018,25.7081,53801.4362
2010-12-20 11:40:00,40.9,40.93,40.9,40.92,16527.98358600251,25.7018,25.7207,25.7018,25.7144,16527.9836
2010-12-20 11:45:00,40.93,40.93,40.92,40.93,4331.471560469623,25.7207,25.7207,25.7144,25.7207,4331.4716
2010-12-20 11:50:00,40.93,40.93,40.93,40.93,10486.72062008435,25.7207,25.7207,25.7207,25.7207,10486.7206
2010-12-20 11:55:00,40.93,40.93,40.93,40.93,16072.039211216232,25.7207,25.7207,25.7207,25.7207,16072.0392
2010-12-20 12:00:00,40.93,40.93,40.92,40.92,80474.18214977773,25.7207,25.7207,25.7144,25.7144,80474.1821
2010-12-20 12:05:00,40.92,40.93,40.9,40.92,61552.49059614727,25.7144,25.7207,25.7018,25.7144,61552.4906
2010-12-20 12:10:00,40.93,40.94,40.93,40.94,33739.88373418443,25.7207,25.727,25.7207,25.727,33739.8837
2010-12-20 12:15:00,40.94,40.94,40.93,40.94,10372.73452638778,25.727,25.727,25.7207,25.727,10372.7345
2010-12-20 12:20:00,40.93,40.94,40.93,40.94,38413.31357574376,25.7207,25.727,25.7207,25.727,38413.3136
2010-12-20 12:25:00,40.94,40.94,40.92,40.93,14590.219993160834,25.727,25.727,25.7144,25.7207,14590.22
2010-12-20 12:30:00,40.93,40.93,40.91,40.92,16869.941867092213,25.7207,25.7207,25.7081,25.7144,16869.9419
2010-12-20 12:35:00,40.92,40.93,40.91,40.92,16413.997492305938,25.7144,25.7207,25.7081,25.7144,16413.9975
2010-12-20 12:40:00,40.93,40.97,40.92,40.97,21201.41342756184,25.7207,25.7458,25.7144,25.7458,21201.4134
2010-12-20 12:45:00,40.97,41.0,40.96,41.0,21657.35780234812,25.7458,25.7647,25.7395,25.7647,21657.3578
2010-12-20 12:50:00,41.0,41.03,40.99,41.03,8662.943120939246,25.7647,25.7835,25.7584,25.7835,8662.9431
2010-12-20 12:55:00,41.02,41.02,40.99,41.01,20745.469052775563,25.7772,25.7772,25.7584,25.7709,20745.4691
2010-12-20 13:00:00,41.01,41.03,41.01,41.03,11512.595463353471,25.7709,25.7835,25.7709,25.7835,11512.5955
2010-12-20 13:05:00,41.03,41.05,41.01,41.01,24734.98233215548,25.7835,25.7961,25.7709,25.7709,24734.9823
2010-12-20 13:10:00,41.01,41.04,41.01,41.01,51977.65872563548,25.7709,25.7898,25.7709,25.7709,51977.6587
2010-12-20 13:15:00,41.01,41.05,41.01,41.05,18921.69155363046,25.7709,25.7961,25.7709,25.7961,18921.6916
2010-12-20 13:20:00,41.04,41.06,41.04,41.05,12310.498119229454,25.7898,25.8024,25.7898,25.7961,12310.4981
2010-12-20 13:25:00,41.05,41.05,41.03,41.03,7751.054371366693,25.7961,25.7961,25.7835,25.7835,7751.0544
2010-12-20 13:30:00,41.04,41.04,41.02,41.02,14932.178274250542,25.7898,25.7898,25.7772,25.7772,14932.1783
2010-12-20 13:35:00,41.02,41.05,41.01,41.05,27926.59295565941,25.7772,25.7961,25.7709,25.7961,27926.593
2010-12-20 13:40:00,41.05,41.05,41.04,41.05,4901.402028952468,25.7961,25.7961,25.7898,25.7961,4901.402
2010-12-20 13:45:00,41.05,41.05,41.04,41.04,7637.068277670124,25.7961,25.7961,25.7898,25.7898,7637.0683
2010-12-20 13:50:00,41.05,41.05,41.01,41.03,19947.56639689958,25.7961,25.7961,25.7709,25.7835,19947.5664
2010-12-20 13:55:00,41.02,41.03,41.02,41.02,4445.457654166192,25.7772,25.7835,25.7772,25.7772,4445.4577
2010-12-20 14:00:00,41.02,41.06,41.01,41.06,35677.647327026105,25.7772,25.8024,25.7709,25.8024,35677.6473
2010-12-20 14:05:00,41.06,41.06,41.04,41.05,101447.62338994644,25.8024,25.8024,25.7898,25.7961,101447.6234
2010-12-20 14:10:00,41.05,41.1,41.04,41.08,60982.56012766442,25.7961,25.8275,25.7898,25.8149,60982.5601
2010-12-20 14:15:00,41.09,41.1,41.08,41.08,20403.51077168585,25.8212,25.8275,25.8149,25.8149,20403.5108
2010-12-20 14:20:00,41.08,41.09,41.05,41.06,20631.482959078992,25.8149,25.8212,25.7961,25.8024,20631.483
2010-12-20 14:25:00,41.06,41.08,41.06,41.06,19035.677647327026,25.8024,25.8149,25.8024,25.8024,19035.6776
2010-12-20 14:30:00,41.05,41.06,41.01,41.01,47076.256696683005,25.7961,25.8024,25.7709,25.7709,47076.2567
2010-12-20 14:35:00,41.01,41.02,41.01,41.01,20973.4412401687,25.7709,25.7772,25.7709,25.7709,20973.4412
2010-12-20 14:40:00,41.01,41.03,41.01,41.02,14020.28952467799,25.7709,25.7835,25.7709,25.7772,14020.2895
2010-12-20 14:45:00,41.03,41.07,41.03,41.07,19605.60811580987,25.7835,25.8087,25.7835,25.8087,19605.6081
2010-12-20 14:50:00,41.06,41.07,41.05,41.07,14020.28952467799,25.8024,25.8087,25.7961,25.8087,14020.2895
2010-12-20 14:55:00,41.06,41.08,41.04,41.04,16755.955773395646,25.8024,25.8149,25.7898,25.7898,16755.9558
2010-12-20 15:00:00,41.04,41.04,41.02,41.02,14020.28952467799,25.7898,25.7898,25.7772,25.7772,14020.2895
2010-12-20 15:05:00,41.03,41.03,40.99,41.01,33283.93935939815,25.7835,25.7835,25.7584,25.7709,33283.9394
2010-12-20 15:10:00,41.01,41.04,41.0,41.03,19263.649834720163,25.7709,25.7898,25.7647,25.7835,19263.6498
2010-12-20 15:15:00,41.04,41.04,40.99,41.0,18921.69155363046,25.7898,25.7898,25.7584,25.7647,18921.6916
2010-12-20 15:20:00,41.01,41.01,40.99,41.01,19263.649834720163,25.7709,25.7709,25.7584,25.7709,19263.6498
2010-12-20 15:25:00,41.01,41.02,41.01,41.02,20289.524677989284,25.7709,25.7772,25.7709,25.7772,20289.5247
2010-12-20 15:30:00,41.01,41.06,41.01,41.05,45480.45138493104,25.7709,25.8024,25.7709,25.7961,45480.4514
2010-12-20 15:35:00,41.05,41.1,41.04,41.05,66795.85090618944,25.7961,25.8275,25.7898,25.7961,66795.8509
2010-12-20 15:40:00,41.05,41.08,41.03,41.03,41832.89638664083,25.7961,25.8149,25.7835,25.7835,41832.8964
2010-12-20 15:45:00,41.04,41.04,41.0,41.0,63490.25418898895,25.7898,25.7898,25.7647,25.7647,63490.2542
2010-12-20 15:50:00,41.01,41.03,41.01,41.01,57562.97731676736,25.7709,25.7835,25.7709,25.7709,57562.9773
2010-12-20 15:55:00,41.02,41.04,41.0,41.01,109540.63604240282,25.7772,25.7898,25.7647,25.7709,109540.636
2010-12-21 09:30:00,41.12,41.23,41.1,41.1,55283.25544283597,25.8401,25.9092,25.8275,25.8275,55283.2554
2010-12-21 09:35:00,41.1,41.1,40.95,41.04,87655.30605266157,25.8275,25.8275,25.7332,25.7898,87655.3061
2010-12-21 09:40:00,41.05,41.12,41.01,41.08,17325.886241878492,25.7961,25.8401,25.7709,25.8149,17325.8862
2010-12-21 09:45:00,41.07,41.13,41.04,41.1,127322.4666590676,25.8087,25.8464,25.7898,25.8275,127322.4667
2010-12-21 09:50:00,41.1,41.15,41.08,41.1,65086.059500740914,25.8275,25.8589,25.8149,25.8275,65086.0595
2010-12-21 09:55:00,41.11,41.15,41.09,41.11,25874.843269121167,25.8338,25.8589,25.8212,25.8338,25874.8433
2010-12-21 10:00:00,41.11,41.12,41.08,41.1,32600.02279721874,25.8338,25.8401,25.8149,25.8275,32600.0228
2010-12-21 10:05:00,41.1,41.13,41.09,41.13,59386.754815912456,25.8275,25.8464,25.8212,25.8464,59386.7548
2010-12-21 10:10:00,41.13,41.13,41.08,41.08,16413.997492305938,25.8464,25.8464,25.8149,25.8149,16413.9975
2010-12-21 10:15:00,41.09,41.15,41.08,41.15,31346.17576655648,25.8212,25.8589,25.8149,25.8589,31346.1758
2010-12-21 10:20:00,41.15,41.16,41.15,41.15,14476.233899464263,25.8589,25.8652,25.8589,25.8589,14476.2339
2010-12-21 10:25:00,41.15,41.16,41.13,41.15,35677.647327026105,25.8589,25.8652,25.8464,25.8589,35677.6473
2010-12-21 10:30:00,41.15,41.15,41.13,41.13,11056.651088567194,25.8589,25.8589,25.8464,25.8464,11056.6511
2010-12-21 10:35:00,41.14,41.14,41.08,41.1,42288.84076142711,25.8526,25.8526,25.8149,25.8275,42288.8408
2010-12-21 10:40:00,41.09,41.11,41.08,41.11,67023.82309358258,25.8212,25.8338,25.8149,25.8338,67023.8231
2010-12-21 10:45:00,41.11,41.11,41.1,41.11,7865.040465063263,25.8338,25.8338,25.8275,25.8338,7865.0405
2010-12-21 10:50:00,41.11,41.15,41.1,41.15,24848.968425852046,25.8338,25.8589,25.8275,25.8589,24848.9684
2010-12-21 10:55:00,41.15,41.15,41.13,41.13,63262.282001595806,25.8589,25.8589,25.8464,25.8464,63262.282
2010-12-21 11:00:00,41.13,41.14,41.08,41.08,28838.481705231963,25.8464,25.8526,25.8149,25.8149,28838.4817
2010-12-21 11:05:00,41.08,41.1,41.08,41.1,16413.997492305938,25.8149,25.8275,25.8149,25.8275,16413.9975
2010-12-21 11:10:00,41.09,41.1,41.08,41.1,20289.524677989284,25.8212,25.8275,25.8149,25.8275,20289.5247
2010-12-21 11:15:00,41.1,41.1,41.08,41.1,18465.74717884418,25.8275,25.8275,25.8149,25.8275,18465.7472
2010-12-21 11:20:00,41.1,41.1,41.09,41.1,9574.831870511798,25.8275,25.8275,25.8212,25.8275,9574.8319
2010-12-21 11:25:00,41.09,41.1,41.09,41.09,6953.151715490711,25.8212,25.8275,25.8212,25.8212,6953.1517
2010-12-21 11:30:00,41.1,41.1,41.09,41.1,14020.28952467799,25.8275,25.8275,25.8212,25.8275,14020.2895
2010-12-21 11:35:00,41.09,41.1,41.08,41.08,16527.98358600251,25.8212,25.8275,25.8149,25.8149,16527.9836
2010-12-21 11:40:00,41.09,41.1,41.09,41.09,21429.385614954976,25.8212,25.8275,25.8212,25.8212,21429.3856
2010-12-21 11:45:00,41.1,41.1,41.08,41.1,74888.86355864584,25.8275,25.8275,25.8149,25.8275,74888.8636
2010-12-21 11:50:00,41.1,41.1,41.08,41.08,16186.0253049128,25.8275,25.8275,25.8149,25.8149,16186.0253
2010-12-21 11:55:00,41.08,41.09,41.08,41.08,8320.984839849538,25.8149,25.8212,25.8149,25.8149,8320.9848
2010-12-21 12:00:00,41.08,41.1,41.08,41.09,8434.970933546107,25.8149,25.8275,25.8149,25.8212,8434.9709
2010-12-21 12:05:00,41.09,41.1,41.08,41.1,20289.524677989284,25.8212,25.8275,25.8149,25.8275,20289.5247
2010-12-21 12:10:00,41.1,41.1,41.08,41.09,26672.74592499715,25.8275,25.8275,25.8149,25.8212,26672.7459
2010-12-21 12:15:00,41.09,41.11,41.09,41.1,67251.79528097573,25.8212,25.8338,25.8212,25.8275,67251.7953
2010-12-21 12:20:00,41.1,41.14,41.1,41.13,24051.065769976063,25.8275,25.8526,25.8275,25.8464,24051.0658
2010-12-21 12:25:00,41.14,41.15,41.13,41.15,26330.787643907443,25.8526,25.8589,25.8464,25.8589,26330.7876
2010-12-21 12:30:00,41.15,41.15,41.14,41.15,13222.386868802008,25.8589,25.8589,25.8526,25.8589,13222.3869
2010-12-21 12:35:00,41.15,41.15,41.13,41.14,18807.705459933888,25.8589,25.8589,25.8464,25.8526,18807.7055
2010-12-21 12:40:00,41.14,41.15,41.13,41.15,11968.539838139746,25.8526,25.8589,25.8464,25.8589,11968.5398
2010-12-21 12:45:00,41.15,41.15,41.13,41.14,19605.60811580987,25.8589,25.8589,25.8464,25.8526,19605.6081
2010-12-21 12:50:00,41.14,41.14,41.13,41.14,17895.816710361338,25.8526,25.8526,25.8464,25.8526,17895.8167
2010-12-21 12:55:00,41.14,41.15,41.13,41.14,29294.42608001824,25.8526,25.8589,25.8464,25.8526,29294.4261
2010-12-21 13:00:00,41.15,41.15,41.14,41.14,11854.553744443176,25.8589,25.8589,25.8526,25.8526,11854.5537
2010-12-21 13:05:00,41.15,41.15,41.14,41.14,12082.525931836317,25.8589,25.8589,25.8526,25.8526,12082.5259
2010-12-21 13:10:00,41.14,41.15,41.14,41.15,8548.957027242677,25.8526,25.8589,25.8526,25.8589,8548.957
2010-12-21 13:15:00,41.14,41.15,41.14,41.15,17097.914054485354,25.8526,25.8589,25.8526,25.8589,17097.9141
2010-12-21 13:20:00,41.15,41.15,41.14,41.15,22455.260458224097,25.8589,25.8589,25.8526,25.8589,22455.2605
2010-12-21 13:25:00,41.15,41.15,41.14,41.14,15730.080930126524,25.8589,25.8589,25.8526,25.8526,15730.0809
2010-12-21 13:30:00,41.15,41.15,41.14,41.15,67251.79528097573,25.8589,25.8589,25.8526,25.8589,67251.7953
2010-12-21 13:35:00,41.15,41.15,41.12,41.12,59842.69919069874,25.8589,25.8589,25.8401,25.8401,59842.6992
2010-12-21 13:40:00,41.13,41.13,41.12,41.12,8434.970933546107,25.8464,25.8464,25.8401,25.8401,8434.9709
2010-12-21 13:45:00,41.13,41.13,41.12,41.13,23367.14920779665,25.8464,25.8464,25.8401,25.8464,23367.1492
2010-12-21 13:50:00,41.13,41.14,41.12,41.12,31346.17576655648,25.8464,25.8526,25.8401,25.8401,31346.1758
2010-12-21 13:55:00,41.13,41.13,41.12,41.13,12880.428587712298,25.8464,25.8464,25.8401,25.8464,12880.4286
2010-12-21 14:00:00,41.13,41.13,41.12,41.12,12310.498119229454,25.8464,25.8464,25.8401,25.8401,12310.4981
2010-12-21 14:05:00,41.13,41.14,41.13,41.13,22341.27436452753,25.8464,25.8526,25.8464,25.8464,22341.2744
2010-12-21 14:10:00,41.14,41.15,41.13,41.13,22113.30217713439,25.8526,25.8589,25.8464,25.8464,22113.3022
2010-12-21 14:15:00,41.14,41.15,41.13,41.15,18465.74717884418,25.8526,25.8589,25.8464,25.8589,18465.7472
2010-12-21 14:20:00,41.15,41.15,41.15,41.15,11398.609369656902,25.8589,25.8589,25.8589,25.8589,11398.6094
2010-12-21 14:25:00,41.15,41.17,41.15,41.15,25532.88498803146,25.8589,25.8715,25.8589,25.8589,25532.885
2010-12-21 14:30:00,41.15,41.16,41.15,41.15,26558.75983130058,25.8589,25.8652,25.8589,25.8589,26558.7598
2010-12-21 14:35:00,41.15,41.15,41.14,41.15,54029.40841217372,25.8589,25.8589,25.8526,25.8589,54029.4084
2010-12-21 14:40:00,41.15,41.15,41.15,41.15,24962.954519548617,25.8589,25.8589,25.8589,25.8589,24962.9545
2010-12-21 14:45:00,41.15,41.17,41.15,41.17,88225.23652114443,25.8589,25.8715,25.8589,25.8715,88225.2365
2010-12-21 14:50:00,41.17,41.17,41.15,41.15,15502.108742733386,25.8715,25.8715,25.8589,25.8589,15502.1087
2010-12-21 14:55:00,41.16,41.18,41.15,41.17,20973.4412401687,25.8652,25.8778,25.8589,25.8715,20973.4412
2010-12-21 15:00:00,41.18,41.18,41.15,41.16,71697.2529351419,25.8778,25.8778,25.8589,25.8652,71697.2529
2010-12-21 15:05:00,41.15,41.16,41.15,41.15,12082.525931836317,25.8589,25.8652,25.8589,25.8589,12082.5259
2010-12-21 15:10:00,41.16,41.16,41.15,41.15,19491.6220221133,25.8652,25.8652,25.8589,25.8589,19491.622
2010-12-21 15:15:00,41.15,41.17,41.15,41.17,33853.869827881,25.8589,25.8715,25.8589,25.8715,33853.8698
2010-12-21 15:20:00,41.16,41.19,41.16,41.18,34537.78639006041,25.8652,25.8841,25.8652,25.8778,34537.7864
2010-12-21 15:25:00,41.17,41.17,41.16,41.17,22797.218739313805,25.8715,25.8715,25.8652,25.8715,22797.2187
2010-12-21 15:30:00,41.17,41.17,41.13,41.15,159352.5589878035,25.8715,25.8715,25.8464,25.8589,159352.559
2010-12-21 15:35:00,41.16,41.16,41.11,41.12,57448.99122307079,25.8652,25.8652,25.8338,25.8401,57448.9912
2010-12-21 15:40:00,41.12,41.13,41.11,41.12,34537.78639006041,25.8401,25.8464,25.8338,25.8401,34537.7864
2010-12-21 15:45:00,41.12,41.15,41.11,41.14,40807.02154337171,25.8401,25.8589,25.8338,25.8526,40807.0215
2010-12-21 15:50:00,41.13,41.13,41.08,41.08,102929.44260800185,25.8464,25.8464,25.8149,25.8149,102929.4426
2010-12-21 15:55:00,41.08,41.13,41.08,41.1,165051.86367263194,25.8149,25.8464,25.8149,25.8275,165051.8637
2010-12-22 09:30:00,41.11,41.23,41.1,41.22,34765.758577453555,25.8338,25.9092,25.8275,25.9029,34765.7586
2010-12-22 09:35:00,41.22,41.23,41.21,41.21,31574.147953949618,25.9029,25.9092,25.8966,25.8966,31574.148
2010-12-22 09:40:00,41.22,41.22,41.15,41.16,65883.9621566169,25.9029,25.9029,25.8589,25.8652,65883.9622
2010-12-22 09:45:00,41.15,41.16,41.15,41.15,9460.84577681523,25.8589,25.8652,25.8589,25.8589,9460.8458
2010-12-22 09:50:00,41.15,41.16,41.12,41.14,30776.245298073634,25.8589,25.8652,25.8401,25.8526,30776.2453
2010-12-22 09:55:00,41.13,41.15,41.13,41.15,15388.122649036815,25.8464,25.8589,25.8464,25.8589,15388.1226
2010-12-22 10:00:00,41.15,41.15,41.08,41.1,25532.88498803146,25.8589,25.8589,25.8149,25.8275,25532.885
2010-12-22 10:05:00,41.1,41.13,41.09,41.13,47190.242790379576,25.8275,25.8464,25.8212,25.8464,47190.2428
2010-12-22 10:10:00,41.13,41.13,41.08,41.08,29978.34264219765,25.8464,25.8464,25.8149,25.8149,29978.3426
2010-12-22 10:15:00,41.08,41.12,41.08,41.12,23823.09358258293,25.8149,25.8401,25.8149,25.8401,23823.0936
2010-12-22 10:20:00,41.13,41.17,41.13,41.17,22797.218739313805,25.8464,25.8715,25.8464,25.8715,22797.2187
2010-12-22 10:25:00,41.17,41.19,41.17,41.18,22911.20483301037,25.8715,25.8841,25.8715,25.8778,22911.2048
2010-12-22 10:30:00,41.18,41.18,41.17,41.18,7751.054371366693,25.8778,25.8778,25.8715,25.8778,7751.0544
2010-12-22 10:35:00,41.17,41.18,41.17,41.18,7637.068277670124,25.8715,25.8778,25.8715,25.8778,7637.0683
2010-12-22 10:40:00,41.17,41.18,41.17,41.18,15958.053117519665,25.8715,25.8778,25.8715,25.8778,15958.0531
2010-12-22 10:45:00,41.18,41.19,41.15,41.15,51407.72825715263,25.8778,25.8841,25.8589,25.8589,51407.7283
2010-12-22 10:50:00,41.16,41.19,41.16,41.19,18009.802804057905,25.8652,25.8841,25.8652,25.8841,18009.8028
2010-12-22 10:55:00,41.19,41.2,41.18,41.2,19719.59420950644,25.8841,25.8903,25.8778,25.8903,19719.5942
2010-12-22 11:00:00,41.2,41.21,41.19,41.21,18237.77499145104,25.8903,25.8966,25.8841,25.8966,18237.775
2010-12-22 11:05:00,41.2,41.21,41.18,41.19,45252.4791975379,25.8903,25.8966,25.8778,25.8841,45252.4792
2010-12-22 11:10:00,41.19,41.19,41.15,41.17,15274.136555340248,25.8841,25.8841,25.8589,25.8715,15274.1366
2010-12-22 11:15:00,41.16,41.18,41.16,41.18,20517.496865382425,25.8652,25.8778,25.8652,25.8778,20517.4969
2010-12-22 11:20:00,41.18,41.21,41.17,41.2,24734.98233215548,25.8778,25.8966,25.8715,25.8903,24734.9823
2010-12-22 11:25:00,41.2,41.22,41.2,41.22,17667.844522968197,25.8903,25.9029,25.8903,25.9029,17667.8445
2010-12-22 11:30:00,41.22,41.22,41.21,41.21,43086.74341730309,25.9029,25.9029,25.8966,25.8966,43086.7434
2010-12-22 11:35:00,41.2,41.23,41.2,41.23,51179.75606975949,25.8903,25.9092,25.8903,25.9092,51179.7561
2010-12-22 11:40:00,41.23,41.24,41.22,41.23,68619.62840533454,25.9092,25.9155,25.9029,25.9092,68619.6284
2010-12-22 11:45:00,41.23,41.24,41.22,41.23,41718.91029294426,25.9092,25.9155,25.9029,25.9092,41718.9103
2010-12-22 11:50:00,41.23,41.23,41.22,41.22,63604.24028268551,25.9092,25.9092,25.9029,25.9029,63604.2403
2010-12-22 11:55:00,41.22,41.22,41.22,41.22,6383.221247007865,25.9029,25.9029,25.9029,25.9029,6383.2212
2010-12-22 12:00:00,41.22,41.22,41.22,41.22,7067.137809187279,25.9029,25.9029,25.9029,25.9029,7067.1378
2010-12-22 12:05:00,41.22,41.22,41.2,41.2,15046.16436794711,25.9029,25.9029,25.8903,25.8903,15046.1644
2010-12-22 12:10:00,41.2,41.2,41.16,41.17,10372.73452638778,25.8903,25.8903,25.8652,25.8715,10372.7345
2010-12-22 12:15:00,41.17,41.17,41.15,41.17,16869.941867092213,25.8715,25.8715,25.8589,25.8715,16869.9419
2010-12-22 12:20:00,41.17,41.18,41.16,41.18,9802.804057904936,25.8715,25.8778,25.8652,25.8778,9802.8041
2010-12-22 12:25:00,41.18,41.19,41.18,41.18,10258.748432691213,25.8778,25.8841,25.8778,25.8778,10258.7484
2010-12-22 12:30:00,41.19,41.19,41.18,41.18,6725.179528097572,25.8841,25.8841,25.8778,25.8778,6725.1795
2010-12-22 12:35:00,41.18,41.19,41.15,41.15,14248.261712071127,25.8778,25.8841,25.8589,25.8589,14248.2617
2010-12-22 12:40:00,41.15,41.15,41.1,41.1,21771.343896044684,25.8589,25.8589,25.8275,25.8275,21771.3439
2010-12-22 12:45:00,41.1,41.1,41.09,41.1,11968.539838139746,25.8275,25.8275,25.8212,25.8275,11968.5398
2010-12-22 12:50:00,41.1,41.1,41.08,41.08,16755.955773395646,25.8275,25.8275,25.8149,25.8149,16755.9558
2010-12-22 12:55:00,41.08,41.1,41.08,41.09,9346.85968311866,25.8149,25.8275,25.8149,25.8212,9346.8597
2010-12-22 13:00:00,41.09,41.09,41.08,41.08,3761.5410919867777,25.8212,25.8212,25.8149,25.8149,3761.5411
2010-12-22 13:05:00,41.08,41.11,41.08,41.09,32827.99498461188,25.8149,25.8338,25.8149,25.8212,32827.995
2010-12-22 13:10:00,41.08,41.1,41.07,41.08,23823.09358258293,25.8149,25.8275,25.8087,25.8149,23823.0936
2010-12-22 13:15:00,41.08,41.08,41.06,41.07,13222.386868802008,25.8149,25.8149,25.8024,25.8087,13222.3869
2010-12-22 13:20:00,41.08,41.1,41.07,41.1,10714.692807477488,25.8149,25.8275,25.8087,25.8275,10714.6928
2010-12-22 13:25:00,41.1,41.11,41.09,41.1,11056.651088567194,25.8275,25.8338,25.8212,25.8275,11056.6511
2010-12-22 13:30:00,41.1,41.1,41.06,41.08,59386.754815912456,25.8275,25.8275,25.8024,25.8149,59386.7548
2010-12-22 13:35:00,41.08,41.1,41.08,41.1,7295.109996580417,25.8149,25.8275,25.8149,25.8275,7295.11
2010-12-22 13:40:00,41.1,41.11,41.09,41.1,21543.371708651543,25.8275,25.8338,25.8212,25.8275,21543.3717
2010-12-22 13:45:00,41.1,41.1,41.09,41.1,14020.28952467799,25.8275,25.8275,25.8212,25.8275,14020.2895
2010-12-22 13:50:00,41.1,41.1,41.09,41.1,8776.929214635815,25.8275,25.8275,25.8212,25.8275,8776.9292
2010-12-22 13:55:00,41.1,41.11,41.09,41.1,49241.99247691782,25.8275,25.8338,25.8212,25.8275,49241.9925
2010-12-22 14:00:00,41.11,41.12,41.11,41.12,6839.165621794141,25.8338,25.8401,25.8338,25.8401,6839.1656
2010-12-22 14:05:00,41.12,41.12,41.11,41.12,7523.082183973555,25.8401,25.8401,25.8338,25.8401,7523.0822
2010-12-22 14:10:00,41.12,41.14,41.11,41.14,14590.219993160834,25.8401,25.8526,25.8338,25.8526,14590.22
2010-12-22 14:15:00,41.13,41.14,41.13,41.14,8206.998746152969,25.8464,25.8526,25.8464,25.8526,8206.9987
2010-12-22 14:20:00,41.14,41.14,41.13,41.13,7067.137809187279,25.8526,25.8526,25.8464,25.8464,7067.1378
2010-12-22 14:25:00,41.14,41.14,41.13,41.14,12538.470306622592,25.8526,25.8526,25.8464,25.8526,12538.4703
2010-12-22 14:30:00,41.14,41.14,41.13,41.13,8548.957027242677,25.8526,25.8526,25.8464,25.8464,8548.957
2010-12-22 14:35:00,41.14,41.14,41.13,41.13,7865.040465063263,25.8526,25.8526,25.8464,25.8464,7865.0405
2010-12-22 14:40:00,41.13,41.14,41.13,41.13,10942.664994870624,25.8464,25.8526,25.8464,25.8464,10942.665
2010-12-22 14:45:00,41.14,41.14,41.13,41.13,14362.247805767696,25.8526,25.8526,25.8464,25.8464,14362.2478
2010-12-22 14:50:00,41.13,41.14,41.1,41.11,59614.7270033056,25.8464,25.8526,25.8275,25.8338,59614.727
2010-12-22 14:55:00,41.1,41.11,41.1,41.11,20517.496865382425,25.8275,25.8338,25.8275,25.8338,20517.4969
2010-12-22 15:00:00,41.11,41.11,41.1,41.11,10714.692807477488,25.8338,25.8338,25.8275,25.8338,10714.6928
2010-12-22 15:05:00,41.1,41.11,41.1,41.1,21771.343896044684,25.8275,25.8338,25.8275,25.8275,21771.3439
2010-12-22 15:10:00,41.1,41.11,41.09,41.1,25532.88498803146,25.8275,25.8338,25.8212,25.8275,25532.885
2010-12-22 15:15:00,41.11,41.12,41.09,41.12,86971.38949048216,25.8338,25.8401,25.8212,25.8401,86971.3895
2010-12-22 15:20:00,41.12,41.13,41.11,41.13,20517.496865382425,25.8401,25.8464,25.8338,25.8464,20517.4969
2010-12-22 15:25:00,41.13,41.13,41.08,41.09,28040.57904935598,25.8464,25.8464,25.8149,25.8212,28040.579
2010-12-22 15:30:00,41.09,41.09,41.04,41.05,46278.35404080703,25.8212,25.8212,25.7898,25.7961,46278.354
2010-12-22 15:35:00,41.05,41.11,41.05,41.1,33169.95326570159,25.7961,25.8338,25.7961,25.8275,33169.9533
2010-12-22 15:40:00,41.1,41.15,41.09,41.13,98597.9710475322,25.8275,25.8589,25.8212,25.8464,98597.971
2010-12-22 15:45:00,41.13,41.13,41.09,41.1,25646.87108172803,25.8464,25.8464,25.8212,25.8275,25646.8711
2010-12-22 15:50:00,41.09,41.12,41.09,41.12,25532.88498803146,25.8212,25.8401,25.8212,25.8401,25532.885
2010-12-22 15:55:00,41.12,41.17,41.11,41.15,63148.29590789924,25.8401,25.8715,25.8338,25.8589,63148.2959
2010-12-23 09:30:00,41.21,41.22,41.06,41.07,24165.05186367264,25.8966,25.9029,25.8024,25.8087,24165.0519
2010-12-23 09:35:00,41.07,41.08,41.0,41.01,18807.705459933888,25.8087,25.8149,25.7647,25.7709,18807.7055
2010-12-23 09:40:00,41.01,41.03,40.99,41.01,21771.343896044684,25.7709,25.7835,25.7584,25.7709,21771.3439
2010-12-23 09:45:00,41.01,41.01,40.95,40.96,24279.0379573692,25.7709,25.7709,25.7332,25.7395,24279.038
2010-12-23 09:50:00,40.96,41.02,40.96,41.02,25190.926706941755,25.7395,25.7772,25.7395,25.7772,25190.9267
2010-12-23 09:55:00,41.01,41.06,40.98,41.01,20289.524677989284,25.7709,25.8024,25.7521,25.7709,20289.5247
2010-12-23 10:00:00,41.01,41.01,40.95,40.96,19491.6220221133,25.7709,25.7709,25.7332,25.7395,19491.622
2010-12-23 10:05:00,40.96,41.0,40.94,40.94,32372.0506098256,25.7395,25.7647,25.727,25.727,32372.0506
2010-12-23 10:10:00,40.94,40.94,40.88,40.88,30776.245298073634,25.727,25.727,25.6893,25.6893,30776.2453
2010-12-23 10:15:00,40.87,40.88,40.82,40.85,42402.82685512368,25.683,25.6893,25.6515,25.6704,42402.8269
2010-12-23 10:20:00,40.85,40.86,40.8,40.83,28610.509517838826,25.6704,25.6767,25.639,25.6578,28610.5095
2010-12-23 10:25:00,40.82,40.86,40.82,40.86,21885.32998974125,25.6515,25.6767,25.6515,25.6767,21885.33
2010-12-23 10:30:00,40.86,40.9,40.86,40.89,8890.915308332384,25.6767,25.7018,25.6767,25.6955,8890.9153
2010-12-23 10:35:00,40.9,40.93,40.9,40.91,15274.136555340248,25.7018,25.7207,25.7018,25.7081,15274.1366
2010-12-23 10:40:00,40.92,40.92,40.88,40.89,26900.71811239029,25.7144,25.7144,25.6893,25.6955,26900.7181
2010-12-23 10:45:00,40.89,40.9,40.88,40.88,9916.790151601504,25.6955,25.7018,25.6893,25.6893,9916.7902
2010-12-23 10:50:00,40.89,40.89,40.86,40.86,10030.776245298071,25.6955,25.6955,25.6767,25.6767,10030.7762
2010-12-23 10:55:00,40.86,40.88,40.86,40.86,9232.87358942209,25.6767,25.6893,25.6767,25.6767,9232.8736
2010-12-23 11:00:00,40.86,40.87,40.86,40.87,4673.42984155933,25.6767,25.683,25.6767,25.683,4673.4298
2010-12-23 11:05:00,40.87,40.88,40.86,40.88,8320.984839849538,25.683,25.6893,25.6767,25.6893,8320.9848
2010-12-23 11:10:00,40.88,40.88,40.87,40.88,5243.360310042175,25.6893,25.6893,25.683,25.6893,5243.3603
2010-12-23 11:15:00,40.88,40.92,40.87,40.92,23139.17702040352,25.6893,25.7144,25.683,25.7144,23139.177
2010-12-23 11:20:00,40.91,40.92,40.91,40.92,10714.692807477488,25.7081,25.7144,25.7081,25.7144,10714.6928
2010-12-23 11:25:00,40.92,40.92,40.9,40.91,18465.74717884418,25.7144,25.7144,25.7018,25.7081,18465.7472
2010-12-23 11:30:00,40.9,40.91,40.88,40.88,14476.233899464263,25.7018,25.7081,25.6893,25.6893,14476.2339
2010-12-23 11:35:00,40.88,40.89,40.86,40.86,12310.498119229454,25.6893,25.6955,25.6767,25.6767,12310.4981
2010-12-23 11:40:00,40.86,40.86,40.84,40.85,8093.0126524564,25.6767,25.6767,25.6641,25.6704,8093.0127
2010-12-23 11:45:00,40.85,40.85,40.82,40.82,11170.637182263765,25.6704,25.6704,25.6515,25.6515,11170.6372
2010-12-23 11:50:00,40.83,40.84,40.82,40.83,8548.957027242677,25.6578,25.6641,25.6515,25.6578,8548.957
2010-12-23 11:55:00,40.84,40.85,40.81,40.83,15730.080930126524,25.6641,25.6704,25.6453,25.6578,15730.0809
2010-12-23 12:00:00,40.83,40.84,40.82,40.83,39211.21623161974,25.6578,25.6641,25.6515,25.6578,39211.2162
2010-12-23 12:05:00,40.84,40.84,40.83,40.84,4445.457654166192,25.6641,25.6641,25.6578,25.6641,4445.4577
2010-12-23 12:10:00,40.84,40.84,40.83,40.83,2621.680155021088,25.6641,25.6641,25.6578,25.6578,2621.6802
2010-12-23 12:15:00,40.84,40.84,40.83,40.84,2849.6523424142256,25.6641,25.6641,25.6578,25.6641,2849.6523
2010-12-23 12:20:00,40.83,40.84,40.83,40.84,683.9165621794141,25.6578,25.6641,25.6578,25.6641,683.9166
2010-12-23 12:25:00,40.84,40.84,40.8,40.81,16186.0253049128,25.6641,25.6641,25.639,25.6453,16186.0253
2010-12-23 12:30:00,40.82,40.82,40.81,40.81,5585.318591131882,25.6515,25.6515,25.6453,25.6453,5585.3186
2010-12-23 12:35:00,40.82,40.82,40.81,40.82,3761.5410919867777,25.6515,25.6515,25.6453,25.6515,3761.5411
2010-12-23 12:40:00,40.81,40.82,40.81,40.81,15730.080930126524,25.6453,25.6515,25.6453,25.6453,15730.0809
2010-12-23 12:45:00,40.81,40.82,40.81,40.82,4445.457654166192,25.6453,25.6515,25.6453,25.6515,4445.4577
2010-12-23 12:50:00,40.81,40.82,40.81,40.81,3875.5271856833465,25.6453,25.6515,25.6453,25.6453,3875.5272
2010-12-23 12:55:00,40.81,40.82,40.81,40.81,7751.054371366693,25.6453,25.6515,25.6453,25.6453,7751.0544
2010-12-23 13:00:00,40.82,40.82,40.81,40.82,6155.249059614727,25.6515,25.6515,25.6453,25.6515,6155.2491
2010-12-23 13:05:00,40.81,40.82,40.81,40.82,7409.096090276987,25.6453,25.6515,25.6453,25.6515,7409.0961
2010-12-23 13:10:00,40.82,40.82,40.81,40.81,4559.443747862761,25.6515,25.6515,25.6453,25.6453,4559.4437
2010-12-23 13:15:00,40.81,40.81,40.79,40.79,39097.23013792317,25.6453,25.6453,25.6327,25.6327,39097.2301
2010-12-23 13:20:00,40.79,40.79,40.77,40.77,7751.054371366693,25.6327,25.6327,25.6201,25.6201,7751.0544
2010-12-23 13:25:00,40.77,40.78,40.76,40.76,6839.165621794141,25.6201,25.6264,25.6138,25.6138,6839.1656
2010-12-23 13:30:00,40.76,40.77,40.76,40.76,4217.485466773053,25.6138,25.6201,25.6138,25.6138,4217.4855
2010-12-23 13:35:00,40.76,40.76,40.75,40.76,8093.0126524564,25.6138,25.6138,25.6076,25.6138,8093.0127
2010-12-23 13:40:00,40.75,40.76,40.74,40.74,14818.192180553971,25.6076,25.6138,25.6013,25.6013,14818.1922
2010-12-23 13:45:00,40.74,40.75,40.72,40.72,22569.246551920667,25.6013,25.6076,25.5887,25.5887,22569.2466
2010-12-23 13:50:00,40.72,40.73,40.72,40.72,9232.87358942209,25.5887,25.595,25.5887,25.5887,9232.8736
2010-12-23 13:55:00,40.72,40.72,40.71,40.71,16527.98358600251,25.5887,25.5887,25.5824,25.5824,16527.9836
2010-12-23 14:00:00,40.71,40.72,40.71,40.72,9688.817964208369,25.5824,25.5887,25.5824,25.5887,9688.818
2010-12-23 14:05:00,40.72,40.72,40.69,40.69,16755.955773395646,25.5887,25.5887,25.5699,25.5699,16755.9558
2010-12-23 14:10:00,40.69,40.72,40.69,40.71,20517.496865382425,25.5699,25.5887,25.5699,25.5824,20517.4969
2010-12-23 14:15:00,40.71,40.72,40.7,40.71,16869.941867092213,25.5824,25.5887,25.5761,25.5824,16869.9419
2010-12-23 14:20:00,40.72,40.72,40.67,40.68,19263.649834720163,25.5887,25.5887,25.5573,25.5636,19263.6498
2010-12-23 14:25:00,40.68,40.68,40.65,40.65,29864.356548501084,25.5636,25.5636,25.5447,25.5447,29864.3565
2010-12-23 14:30:00,40.65,40.65,40.65,40.65,10714.692807477488,25.5447,25.5447,25.5447,25.5447,10714.6928
2010-12-23 14:35:00,40.65,40.65,40.65,40.65,8890.915308332384,25.5447,25.5447,25.5447,25.5447,8890.9153
2010-12-23 14:40:00,40.65,40.66,40.65,40.65,22683.23264561724,25.5447,25.551,25.5447,25.5447,22683.2326
2010-12-23 14:45:00,40.65,40.65,40.65,40.65,41832.89638664083,25.5447,25.5447,25.5447,25.5447,41832.8964
2010-12-23 14:50:00,40.65,40.66,40.65,40.66,12994.414681408867,25.5447,25.551,25.5447,25.551,12994.4147
2010-12-23 14:55:00,40.66,40.7,40.66,40.69,27014.70420608686,25.551,25.5761,25.551,25.5699,27014.7042
2010-12-23 15:00:00,40.69,40.7,40.69,40.7,5471.332497435313,25.5699,25.5761,25.5699,25.5761,5471.3325
2010-12-23 15:05:00,40.7,40.7,40.69,40.69,15958.053117519665,25.5761,25.5761,25.5699,25.5699,15958.0531
2010-12-23 15:10:00,40.69,40.7,40.69,40.7,3875.5271856833465,25.5699,25.5761,25.5699,25.5761,3875.5272
2010-12-23 15:15:00,40.7,40.71,40.7,40.7,20403.51077168585,25.5761,25.5824,25.5761,25.5761,20403.5108
2010-12-23 15:20:00,40.71,40.71,40.7,40.71,13450.359056195144,25.5824,25.5824,25.5761,25.5824,13450.3591
2010-12-23 15:25:00,40.71,40.72,40.7,40.71,39895.13279379916,25.5824,25.5887,25.5761,25.5824,39895.1328
2010-12-23 15:30:00,40.72,40.78,40.71,40.78,70101.44762338995,25.5887,25.6264,25.5824,25.6264,70101.4476
2010-12-23 15:35:00,40.78,40.79,40.77,40.79,77738.51590106008,25.6264,25.6327,25.6201,25.6327,77738.5159
2010-12-23 15:40:00,40.79,40.85,40.79,40.84,53345.4918499943,25.6327,25.6704,25.6327,25.6641,53345.4918
2010-12-23 15:45:00,40.85,40.85,40.74,40.79,82069.9874615297,25.6704,25.6704,25.6013,25.6327,82069.9875
2010-12-23 15:50:00,40.78,40.79,40.75,40.77,49811.92294540066,25.6264,25.6327,25.6076,25.6201,49811.9229
2010-12-23 15:55:00,40.77,40.81,40.76,40.8,65997.94825031346,25.6201,25.6453,25.6138,25.639,65997.9483
2010-12-27 09:30:00,40.77,40.79,40.64,40.65,47646.18716516585,25.6201,25.6327,25.5384,25.5447,47646.1872
2010-12-27 09:35:00,40.65,40.65,40.53,40.58,41376.95201185456,25.5447,25.5447,25.4693,25.5007,41376.952
2010-12-27 09:40:00,40.56,40.6,40.45,40.53,55055.28325544284,25.4882,25.5133,25.419,25.4693,55055.2833
2010-12-27 09:45:00,40.53,40.56,40.5,40.5,18579.73327254075,25.4693,25.4882,25.4505,25.4505,18579.7333
2010-12-27 09:50:00,40.5,40.5,40.47,40.47,16186.0253049128,25.4505,25.4505,25.4316,25.4316,16186.0253
2010-12-27 09:55:00,40.47,40.52,40.47,40.49,16869.941867092213,25.4316,25.463,25.4316,25.4442,16869.9419
2010-12-27 10:00:00,40.48,40.5,40.47,40.48,13450.359056195144,25.4379,25.4505,25.4316,25.4379,13450.3591
2010-12-27 10:05:00,40.48,40.48,40.44,40.44,21315.399521258405,25.4379,25.4379,25.4128,25.4128,21315.3995
2010-12-27 10:10:00,40.45,40.56,40.45,40.56,9460.84577681523,25.419,25.4882,25.419,25.4882,9460.8458
2010-12-27 10:15:00,40.57,40.62,40.57,40.62,6041.262965918158,25.4944,25.5259,25.4944,25.5259,6041.263
2010-12-27 10:20:00,40.61,40.62,40.58,40.6,23481.135301493217,25.5196,25.5259,25.5007,25.5133,23481.1353
2010-12-27 10:25:00,40.59,40.6,40.59,40.6,5243.360310042175,25.507,25.5133,25.507,25.5133,5243.3603
2010-12-27 10:30:00,40.6,40.6,40.59,40.6,4673.42984155933,25.5133,25.5133,25.507,25.5133,4673.4298
2010-12-27 10:35:00,40.59,40.6,40.59,40.6,14362.247805767696,25.507,25.5133,25.507,25.5133,14362.2478
2010-12-27 10:40:00,40.6,40.6,40.59,40.59,9574.831870511798,25.5133,25.5133,25.507,25.507,9574.8319
2010-12-27 10:45:00,40.59,40.6,40.58,40.59,34879.74467115012,25.507,25.5133,25.5007,25.507,34879.7447
2010-12-27 10:50:00,40.59,40.59,40.58,40.59,4331.471560469623,25.507,25.507,25.5007,25.507,4331.4716
2010-12-27 10:55:00,40.59,40.59,40.58,40.59,4331.471560469623,25.507,25.507,25.5007,25.507,4331.4716
2010-12-27 11:00:00,40.59,40.6,40.58,40.6,10828.678901174057,25.507,25.5133,25.5007,25.5133,10828.6789
2010-12-27 11:05:00,40.6,40.61,40.59,40.61,5813.29077852502,25.5133,25.5196,25.507,25.5196,5813.2908
2010-12-27 11:10:00,40.61,40.61,40.6,40.61,8776.929214635815,25.5196,25.5196,25.5133,25.5196,8776.9292
2010-12-27 11:15:00,40.61,40.61,40.59,40.6,10942.664994870624,25.5196,25.5196,25.507,25.5133,10942.665
2010-12-27 11:20:00,40.61,40.61,40.6,40.6,6155.249059614727,25.5196,25.5196,25.5133,25.5133,6155.2491
2010-12-27 11:25:00,40.6,40.61,40.6,40.61,5471.332497435313,25.5133,25.5196,25.5133,25.5196,5471.3325
2010-12-27 11:30:00,40.6,40.61,40.58,40.58,21885.32998974125,25.5133,25.5196,25.5007,25.5007,21885.33
2010-12-27 11:35:00,40.58,40.58,40.58,40.58,3533.56890459364,25.5007,25.5007,25.5007,25.5007,3533.5689
2010-12-27 11:40:00,40.58,40.58,40.56,40.57,12994.414681408867,25.5007,25.5007,25.4882,25.4944,12994.4147
2010-12-27 11:45:00,40.56,40.57,40.56,40.57,5927.276872221589,25.4882,25.4944,25.4882,25.4944,5927.2769
2010-12-27 11:50:00,40.57,40.57,40.56,40.57,1367.8331243588282,25.4944,25.4944,25.4882,25.4944,1367.8331
2010-12-27 11:55:00,40.57,40.58,40.56,40.58,7067.137809187279,25.4944,25.5007,25.4882,25.5007,7067.1378
2010-12-27 12:00:00,40.58,40.59,40.57,40.59,6269.235153311296,25.5007,25.507,25.4944,25.507,6269.2352
2010-12-27 12:05:00,40.59,40.61,40.59,40.61,54599.33888065656,25.507,25.5196,25.507,25.5196,54599.3389
2010-12-27 12:10:00,40.61,40.62,40.6,40.61,15274.136555340248,25.5196,25.5259,25.5133,25.5196,15274.1366
2010-12-27 12:15:00,40.61,40.61,40.58,40.59,23139.17702040352,25.5196,25.5196,25.5007,25.507,23139.177
2010-12-27 12:20:00,40.59,40.61,40.58,40.61,7979.026558759831,25.507,25.5196,25.5007,25.5196,7979.0266
2010-12-27 12:25:00,40.6,40.61,40.6,40.61,3533.56890459364,25.5133,25.5196,25.5133,25.5196,3533.5689
2010-12-27 12:30:00,40.61,40.61,40.6,40.61,2735.6662487176563,25.5196,25.5196,25.5133,25.5196,2735.6662
2010-12-27 12:35:00,40.61,40.61,40.6,40.61,5813.29077852502,25.5196,25.5196,25.5133,25.5196,5813.2908
2010-12-27 12:40:00,40.61,40.61,40.59,40.59,52889.547475208026,25.5196,25.5196,25.507,25.507,52889.5475
2010-12-27 12:45:00,40.59,40.6,40.59,40.6,1025.8748432691211,25.507,25.5133,25.507,25.5133,1025.8748
2010-12-27 12:50:00,40.6,40.61,40.59,40.61,4787.415935255899,25.5133,25.5196,25.507,25.5196,4787.4159
2010-12-27 12:55:00,40.61,40.63,40.61,40.63,4103.4993730764845,25.5196,25.5322,25.5196,25.5322,4103.4994
2010-12-27 13:00:00,40.64,40.64,40.62,40.63,9460.84577681523,25.5384,25.5384,25.5259,25.5322,9460.8458
2010-12-27 13:05:00,40.64,40.69,40.64,40.68,12424.484212926023,25.5384,25.5699,25.5384,25.5636,12424.4842
2010-12-27 13:10:00,40.68,40.72,40.68,40.71,17211.90014818192,25.5636,25.5887,25.5636,25.5824,17211.9001
2010-12-27 13:15:00,40.72,40.75,40.69,40.74,26444.773737604013,25.5887,25.6076,25.5699,25.6013,26444.7737
2010-12-27 13:20:00,40.75,40.79,40.75,40.79,13678.331243588282,25.6076,25.6327,25.6076,25.6327,13678.3312
2010-12-27 13:25:00,40.8,40.86,40.8,40.83,30776.245298073634,25.639,25.6767,25.639,25.6578,30776.2453
2010-12-27 13:30:00,40.84,40.86,40.82,40.86,23481.135301493217,25.6641,25.6767,25.6515,25.6767,23481.1353
2010-12-27 13:35:00,40.86,40.86,40.82,40.82,9004.901402028952,25.6767,25.6767,25.6515,25.6515,9004.9014
2010-12-27 13:40:00,40.83,40.83,40.8,40.81,14134.27561837456,25.6578,25.6578,25.639,25.6453,14134.2756
2010-12-27 13:45:00,40.8,40.81,40.8,40.81,6041.262965918158,25.639,25.6453,25.639,25.6453,6041.263
2010-12-27 13:50:00,40.81,40.81,40.8,40.8,15958.053117519665,25.6453,25.6453,25.639,25.639,15958.0531
2010-12-27 13:55:00,40.8,40.8,40.79,40.8,12424.484212926023,25.639,25.639,25.6327,25.639,12424.4842
2010-12-27 14:00:00,40.8,40.81,40.79,40.8,41376.95201185456,25.639,25.6453,25.6327,25.639,41376.952
2010-12-27 14:05:00,40.81,40.82,40.8,40.81,16641.969679699076,25.6453,25.6515,25.639,25.6453,16641.9697
2010-12-27 14:10:00,40.81,40.82,40.8,40.81,5015.388122649037,25.6453,25.6515,25.639,25.6453,5015.3881
2010-12-27 14:15:00,40.8,40.83,40.8,40.82,27242.67639348,25.639,25.6578,25.639,25.6515,27242.6764
2010-12-27 14:20:00,40.82,40.86,40.81,40.85,81158.09871195714,25.6515,25.6767,25.6453,25.6704,81158.0987
2010-12-27 14:25:00,40.86,40.88,40.86,40.88,10600.70671378092,25.6767,25.6893,25.6767,25.6893,10600.7067
2010-12-27 14:30:00,40.88,40.92,40.88,40.91,27584.634674569705,25.6893,25.7144,25.6893,25.7081,27584.6347
2010-12-27 14:35:00,40.91,40.91,40.89,40.9,3875.5271856833465,25.7081,25.7081,25.6955,25.7018,3875.5272
2010-12-27 14:40:00,40.9,40.93,40.9,40.93,3077.624529807364,25.7018,25.7207,25.7018,25.7207,3077.6245
2010-12-27 14:45:00,40.93,40.93,40.92,40.93,1709.7914054485352,25.7207,25.7207,25.7144,25.7207,1709.7914
2010-12-27 14:50:00,40.93,40.93,40.92,40.93,2963.6384361107944,25.7207,25.7207,25.7144,25.7207,2963.6384
2010-12-27 14:55:00,40.93,40.93,40.89,40.92,31004.21748546677,25.7207,25.7207,25.6955,25.7144,31004.2175
2010-12-27 15:00:00,40.91,40.92,40.9,40.92,27470.64858087313,25.7081,25.7144,25.7018,25.7144,27470.6486
2010-12-27 15:05:00,40.93,40.93,40.92,40.93,8548.957027242677,25.7207,25.7207,25.7144,25.7207,8548.957
2010-12-27 15:10:00,40.93,40.93,40.91,40.91,73749.00262168015,25.7207,25.7207,25.7081,25.7081,73749.0026
2010-12-27 15:15:00,40.91,40.92,40.91,40.92,5813.29077852502,25.7081,25.7144,25.7081,25.7144,5813.2908
2010-12-27 15:20:00,40.92,40.92,40.91,40.92,6725.179528097572,25.7144,25.7144,25.7081,25.7144,6725.1795
2010-12-27 15:25:00,40.91,40.93,40.9,40.92,31574.147953949618,25.7081,25.7207,25.7018,25.7144,31574.148
2010-12-27 15:30:00,40.91,40.92,40.89,40.9,21657.35780234812,25.7081,25.7144,25.6955,25.7018,21657.3578
2010-12-27 15:35:00,40.9,40.9,40.89,40.9,11512.595463353471,25.7018,25.7018,25.6955,25.7018,11512.5955
2010-12-27 15:40:00,40.89,40.9,40.86,40.86,16869.941867092213,25.6955,25.7018,25.6767,25.6767,16869.9419
2010-12-27 15:45:00,40.86,40.93,40.86,40.88,54599.33888065656,25.6767,25.7207,25.6767,25.6893,54599.3389
2010-12-27 15:50:00,40.88,40.91,40.88,40.91,30776.245298073634,25.6893,25.7081,25.6893,25.7081,30776.2453
2010-12-27 15:55:00,40.91,40.91,40.85,40.86,59956.6852843953,25.7081,25.7081,25.6704,25.6767,59956.6853
2010-12-28 09:30:00,41.03,41.08,40.86,40.88,72723.12777841103,25.7835,25.8149,25.6767,25.6893,72723.1278
2010-12-28 09:35:00,40.88,40.89,40.79,40.8,30548.273110680497,25.6893,25.6955,25.6327,25.639,30548.2731
2010-12-28 09:40:00,40.81,40.84,40.76,40.76,29750.37045480452,25.6453,25.6641,25.6138,25.6138,29750.3705
2010-12-28 09:45:00,40.76,40.8,40.75,40.76,66225.9204377066,25.6138,25.639,25.6076,25.6138,66225.9204
2010-12-28 09:50:00,40.77,40.77,40.71,40.72,14362.247805767696,25.6201,25.6201,25.5824,25.5887,14362.2478
2010-12-28 09:55:00,40.71,40.79,40.71,40.78,20745.469052775563,25.5824,25.6327,25.5824,25.6264,20745.4691
2010-12-28 10:00:00,40.78,40.8,40.71,40.77,27356.662487176563,25.6264,25.639,25.5824,25.6201,27356.6625
2010-12-28 10:05:00,40.77,40.77,40.72,40.76,12424.484212926023,25.6201,25.6201,25.5887,25.6138,12424.4842
2010-12-28 10:10:00,40.76,40.78,40.73,40.73,8434.970933546107,25.6138,25.6264,25.595,25.595,8434.9709
2010-12-28 10:15:00,40.73,40.76,40.73,40.76,17553.85842927163,25.595,25.6138,25.595,25.6138,17553.8584
2010-12-28 10:20:00,40.75,40.78,40.75,40.78,10942.664994870624,25.6076,25.6264,25.6076,25.6264,10942.665
2010-12-28 10:25:00,40.78,40.8,40.78,40.8,6497.2073407044345,25.6264,25.639,25.6264,25.639,6497.2073
2010-12-28 10:30:00,40.79,40.85,40.79,40.81,44112.61826057221,25.6327,25.6704,25.6327,25.6453,44112.6183
2010-12-28 10:35:00,40.81,40.83,40.81,40.81,19605.60811580987,25.6453,25.6578,25.6453,25.6453,19605.6081
2010-12-28 10:40:00,40.82,40.82,40.81,40.81,3077.624529807364,25.6515,25.6515,25.6453,25.6453,3077.6245
2010-12-28 10:45:00,40.81,40.82,40.78,40.78,10258.748432691213,25.6453,25.6515,25.6264,25.6264,10258.7484
2010-12-28 10:50:00,40.79,40.79,40.78,40.79,17325.886241878492,25.6327,25.6327,25.6264,25.6327,17325.8862
2010-12-28 10:55:00,40.79,40.79,40.78,40.79,3533.56890459364,25.6327,25.6327,25.6264,25.6327,3533.5689
2010-12-28 11:00:00,40.79,40.79,40.75,40.78,48786.04810213154,25.6327,25.6327,25.6076,25.6264,48786.0481
2010-12-28 11:05:00,40.78,40.79,40.77,40.79,70557.39199817623,25.6264,25.6327,25.6201,25.6327,70557.392
2010-12-28 11:10:00,40.79,40.79,40.76,40.77,17211.90014818192,25.6327,25.6327,25.6138,25.6201,17211.9001
2010-12-28 11:15:00,40.76,40.76,40.74,40.74,16186.0253049128,25.6138,25.6138,25.6013,25.6013,16186.0253
2010-12-28 11:20:00,40.75,40.75,40.74,40.75,1253.8470306622592,25.6076,25.6076,25.6013,25.6076,1253.847
2010-12-28 11:25:00,40.75,40.75,40.73,40.74,12880.428587712298,25.6076,25.6076,25.595,25.6013,12880.4286
2010-12-28 11:30:00,40.74,40.74,40.72,40.73,14362.247805767696,25.6013,25.6013,25.5887,25.595,14362.2478
2010-12-28 11:35:00,40.72,40.73,40.7,40.71,19149.6637410236,25.5887,25.595,25.5761,25.5824,19149.6637
2010-12-28 11:40:00,40.71,40.72,40.71,40.71,49469.96466431095,25.5824,25.5887,25.5824,25.5824,49469.9647
2010-12-28 11:45:00,40.72,40.72,40.7,40.7,41376.95201185456,25.5887,25.5887,25.5761,25.5761,41376.952
2010-12-28 11:50:00,40.71,40.72,40.7,40.71,10030.776245298071,25.5824,25.5887,25.5761,25.5824,10030.7762
2010-12-28 11:55:00,40.71,40.71,40.69,40.69,23595.121395189788,25.5824,25.5824,25.5699,25.5699,23595.1214
2010-12-28 12:00:00,40.7,40.7,40.65,40.67,43428.7016983928,25.5761,25.5761,25.5447,25.5573,43428.7017
2010-12-28 12:05:00,40.68,40.68,40.67,40.67,18351.761085147613,25.5636,25.5636,25.5573,25.5573,18351.7611
2010-12-28 12:10:00,40.66,40.67,40.66,40.66,4673.42984155933,25.551,25.5573,25.551,25.551,4673.4298
2010-12-28 12:15:00,40.67,40.67,40.65,40.65,15730.080930126524,25.5573,25.5573,25.5447,25.5447,15730.0809
2010-12-28 12:20:00,40.65,40.66,40.65,40.65,7181.123902883848,25.5447,25.551,25.5447,25.5447,7181.1239
2010-12-28 12:25:00,40.66,40.66,40.65,40.66,1595.8053117519662,25.551,25.551,25.5447,25.551,1595.8053
2010-12-28 12:30:00,40.66,40.69,40.65,40.69,11626.58155705004,25.551,25.5699,25.5447,25.5699,11626.5816
2010-12-28 12:35:00,40.69,40.71,40.68,40.71,5927.276872221589,25.5699,25.5824,25.5636,25.5824,5927.2769
2010-12-28 12:40:00,40.7,40.7,40.69,40.69,8662.943120939246,25.5761,25.5761,25.5699,25.5699,8662.9431
2010-12-28 12:45:00,40.69,40.69,40.66,40.66,7067.137809187279,25.5699,25.5699,25.551,25.551,7067.1378
2010-12-28 12:50:00,40.67,40.69,40.66,40.68,7865.040465063263,25.5573,25.5699,25.551,25.5636,7865.0405
2010-12-28 12:55:00,40.69,40.69,40.66,40.68,8434.970933546107,25.5699,25.5699,25.551,25.5636,8434.9709
2010-12-28 13:00:00,40.68,40.68,40.66,40.66,14818.192180553971,25.5636,25.5636,25.551,25.551,14818.1922
2010-12-28 13:05:00,40.66,40.68,40.66,40.66,9004.901402028952,25.551,25.5636,25.551,25.551,9004.9014
2010-12-28 13:10:00,40.67,40.69,40.66,40.68,8206.998746152969,25.5573,25.5699,25.551,25.5636,8206.9987
2010-12-28 13:15:00,40.69,40.72,40.68,40.71,9460.84577681523,25.5699,25.5887,25.5636,25.5824,9460.8458
2010-12-28 13:20:00,40.72,40.72,40.71,40.72,5927.276872221589,25.5887,25.5887,25.5824,25.5887,5927.2769
2010-12-28 13:25:00,40.72,40.72,40.7,40.7,10714.692807477488,25.5887,25.5887,25.5761,25.5761,10714.6928
2010-12-28 13:30:00,40.7,40.7,40.68,40.68,13564.345149891711,25.5761,25.5761,25.5636,25.5636,13564.3451
2010-12-28 13:35:00,40.68,40.68,40.67,40.67,13792.317337284852,25.5636,25.5636,25.5573,25.5573,13792.3173
2010-12-28 13:40:00,40.68,40.68,40.67,40.67,10372.73452638778,25.5636,25.5636,25.5573,25.5573,10372.7345
2010-12-28 13:45:00,40.67,40.69,40.66,40.66,37501.424826171205,25.5573,25.5699,25.551,25.551,37501.4248
2010-12-28 13:50:00,40.66,40.67,40.66,40.67,3305.5967172005016,25.551,25.5573,25.551,25.5573,3305.5967
2010-12-28 13:55:00,40.67,40.68,40.66,40.67,11740.567650746609,25.5573,25.5636,25.551,25.5573,11740.5677
2010-12-28 14:00:00,40.67,40.68,40.66,40.67,15844.067023823094,25.5573,25.5636,25.551,25.5573,15844.067
2010-12-28 14:05:00,40.68,40.68,40.67,40.67,6269.235153311296,25.5636,25.5636,25.5573,25.5573,6269.2352
2010-12-28 14:10:00,40.68,40.68,40.67,40.68,10144.762338994642,25.5636,25.5636,25.5573,25.5636,10144.7623
2010-12-28 14:15:00,40.68,40.68,40.67,40.67,3875.5271856833465,25.5636,25.5636,25.5573,25.5573,3875.5272
2010-12-28 14:20:00,40.68,40.71,40.68,40.71,20289.524677989284,25.5636,25.5824,25.5636,25.5824,20289.5247
2010-12-28 14:25:00,40.71,40.73,40.71,40.72,14248.261712071127,25.5824,25.595,25.5824,25.5887,14248.2617
2010-12-28 14:30:00,40.73,40.73,40.71,40.71,37957.36920095748,25.595,25.595,25.5824,25.5824,37957.3692
2010-12-28 14:35:00,40.71,40.72,40.71,40.72,2051.7496865382423,25.5824,25.5887,25.5824,25.5887,2051.7497
2010-12-28 14:40:00,40.72,40.74,40.71,40.73,12538.470306622592,25.5887,25.6013,25.5824,25.595,12538.4703
2010-12-28 14:45:00,40.74,40.75,40.73,40.75,3875.5271856833465,25.6013,25.6076,25.595,25.6076,3875.5272
2010-12-28 14:50:00,40.75,40.75,40.74,40.75,11968.539838139746,25.6076,25.6076,25.6013,25.6076,11968.5398
2010-12-28 14:55:00,40.75,40.75,40.74,40.75,10714.692807477488,25.6076,25.6076,25.6013,25.6076,10714.6928
2010-12-28 15:00:00,40.75,40.75,40.74,40.75,5813.29077852502,25.6076,25.6076,25.6013,25.6076,5813.2908
2010-12-28 15:05:00,40.74,40.75,40.74,40.74,6953.151715490711,25.6013,25.6076,25.6013,25.6013,6953.1517
2010-12-28 15:10:00,40.75,40.75,40.74,40.75,8776.929214635815,25.6076,25.6076,25.6013,25.6076,8776.9292
2010-12-28 15:15:00,40.74,40.76,40.74,40.75,70785.36418556936,25.6013,25.6138,25.6013,25.6076,70785.3642
2010-12-28 15:20:00,40.76,40.78,40.75,40.78,37957.36920095748,25.6138,25.6264,25.6076,25.6264,37957.3692
2010-12-28 15:25:00,40.78,40.79,40.75,40.75,102245.5260458224,25.6264,25.6327,25.6076,25.6076,102245.526
2010-12-28 15:30:00,40.76,40.78,40.76,40.78,30206.31482959079,25.6138,25.6264,25.6138,25.6264,30206.3148
2010-12-28 15:35:00,40.79,40.8,40.78,40.79,22113.30217713439,25.6327,25.639,25.6264,25.6327,22113.3022
2010-12-28 15:40:00,40.79,40.83,40.79,40.83,22797.218739313805,25.6327,25.6578,25.6327,25.6578,22797.2187
2010-12-28 15:45:00,40.83,40.83,40.81,40.83,31916.10623503933,25.6578,25.6578,25.6453,25.6578,31916.1062
2010-12-28 15:50:00,40.83,40.85,40.82,40.85,27584.634674569705,25.6578,25.6704,25.6515,25.6704,27584.6347
2010-12-28 15:55:00,40.85,40.85,40.81,40.81,82753.90402370911,25.6704,25.6704,25.6453,25.6453,82753.904
2010-12-29 09:30:00,40.93,40.94,40.76,40.93,29864.356548501084,25.7207,25.727,25.6138,25.7207,29864.3565
2010-12-29 09:35:00,40.93,40.97,40.9,40.95,24507.01014476234,25.7207,25.7458,25.7018,25.7332,24507.0101
2010-12-29 09:40:00,40.96,40.97,40.93,40.93,23595.121395189788,25.7395,25.7458,25.7207,25.7207,23595.1214
2010-12-29 09:45:00,40.94,40.94,40.88,40.88,20061.552490596147,25.727,25.727,25.6893,25.6893,20061.5525
2010-12-29 09:50:00,40.88,40.89,40.85,40.86,16072.039211216232,25.6893,25.6955,25.6704,25.6767,16072.0392
2010-12-29 09:55:00,40.86,40.86,40.84,40.84,6611.193434401003,25.6767,25.6767,25.6641,25.6641,6611.1934
2010-12-29 10:00:00,40.85,40.85,40.84,40.84,7865.040465063263,25.6704,25.6704,25.6641,25.6641,7865.0405
2010-12-29 10:05:00,40.85,40.85,40.8,40.8,12424.484212926023,25.6704,25.6704,25.639,25.639,12424.4842
2010-12-29 10:10:00,40.81,40.82,40.8,40.82,14590.219993160834,25.6453,25.6515,25.639,25.6515,14590.22
2010-12-29 10:15:00,40.81,40.82,40.76,40.79,53915.42231847715,25.6453,25.6515,25.6138,25.6327,53915.4223
2010-12-29 10:20:00,40.79,40.82,40.79,40.81,55397.24153653254,25.6327,25.6515,25.6327,25.6453,55397.2415
2010-12-29 10:25:00,40.81,40.83,40.79,40.8,26444.773737604013,25.6453,25.6578,25.6327,25.639,26444.7737
2010-12-29 10:30:00,40.8,40.81,40.78,40.78,19947.56639689958,25.639,25.6453,25.6264,25.6264,19947.5664
2010-12-29 10:35:00,40.79,40.82,40.78,40.81,17781.830616664767,25.6327,25.6515,25.6264,25.6453,17781.8306
2010-12-29 10:40:00,40.82,40.83,40.81,40.82,7295.109996580417,25.6515,25.6578,25.6453,25.6515,7295.11
2010-12-29 10:45:00,40.83,40.87,40.82,40.87,26444.773737604013,25.6578,25.683,25.6515,25.683,26444.7737
2010-12-29 10:50:00,40.87,40.91,40.86,40.88,24962.954519548617,25.683,25.7081,25.6767,25.6893,24962.9545
2010-12-29 10:55:00,40.88,40.88,40.82,40.86,9688.817964208369,25.6893,25.6893,25.6515,25.6767,9688.818
2010-12-29 11:00:00,40.87,40.87,40.86,40.86,3419.5828108970704,25.683,25.683,25.6767,25.6767,3419.5828
2010-12-29 11:05:00,40.87,40.87,40.86,40.86,4559.443747862761,25.683,25.683,25.6767,25.6767,4559.4437
2010-12-29 11:10:00,40.86,40.87,40.86,40.86,14020.28952467799,25.6767,25.683,25.6767,25.6767,14020.2895
2010-12-29 11:15:00,40.86,40.87,40.84,40.85,9802.804057904936,25.6767,25.683,25.6641,25.6704,9802.8041
2010-12-29 11:20:00,40.85,40.85,40.83,40.85,10486.72062008435,25.6704,25.6704,25.6578,25.6704,10486.7206
2010-12-29 11:25:00,40.85,40.86,40.84,40.85,6269.235153311296,25.6704,25.6767,25.6641,25.6704,6269.2352
2010-12-29 11:30:00,40.86,40.86,40.85,40.86,17211.90014818192,25.6767,25.6767,25.6704,25.6767,17211.9001
2010-12-29 11:35:00,40.86,40.86,40.86,40.86,8548.957027242677,25.6767,25.6767,25.6767,25.6767,8548.957
2010-12-29 11:40:00,40.86,40.86,40.86,40.86,2279.7218739313803,25.6767,25.6767,25.6767,25.6767,2279.7219
2010-12-29 11:45:00,40.86,40.86,40.85,40.85,17211.90014818192,25.6767,25.6767,25.6704,25.6704,17211.9001
2010-12-29 11:50:00,40.86,40.86,40.85,40.85,1253.8470306622592,25.6767,25.6767,25.6704,25.6704,1253.847
2010-12-29 11:55:00,40.85,40.86,40.84,40.85,11512.595463353471,25.6704,25.6767,25.6641,25.6704,11512.5955
2010-12-29 12:00:00,40.86,40.86,40.86,40.86,4787.415935255899,25.6767,25.6767,25.6767,25.6767,4787.4159
2010-12-29 12:05:00,40.86,40.86,40.85,40.86,46962.27060298644,25.6767,25.6767,25.6704,25.6767,46962.2706
2010-12-29 12:10:00,40.86,40.86,40.86,40.86,2735.6662487176563,25.6767,25.6767,25.6767,25.6767,2735.6662
2010-12-29 12:15:00,40.86,40.86,40.86,40.86,7067.137809187279,25.6767,25.6767,25.6767,25.6767,7067.1378
2010-12-29 12:20:00,40.86,40.89,40.86,40.88,17553.85842927163,25.6767,25.6955,25.6767,25.6893,17553.8584
2010-12-29 12:25:00,40.88,40.88,40.87,40.87,911.888749572552,25.6893,25.6893,25.683,25.683,911.8887
2010-12-29 12:30:00,40.88,40.9,40.87,40.89,8320.984839849538,25.6893,25.7018,25.683,25.6955,8320.9848
2010-12-29 12:35:00,40.87,40.88,40.87,40.88,5699.304684828451,25.683,25.6893,25.683,25.6893,5699.3047
2010-12-29 12:40:00,40.87,40.88,40.87,40.88,911.888749572552,25.683,25.6893,25.683,25.6893,911.8887
2010-12-29 12:45:00,40.88,40.89,40.87,40.88,12652.45640031916,25.6893,25.6955,25.683,25.6893,12652.4564
2010-12-29 12:50:00,40.89,40.89,40.88,40.88,9232.87358942209,25.6955,25.6955,25.6893,25.6893,9232.8736
2010-12-29 12:55:00,40.89,40.92,40.88,40.92,10600.70671378092,25.6955,25.7144,25.6893,25.7144,10600.7067
2010-12-29 13:00:00,40.92,40.93,40.91,40.93,12196.512025532886,25.7144,25.7207,25.7081,25.7207,12196.512
2010-12-29 13:05:00,40.93,40.93,40.92,40.93,6383.221247007865,25.7207,25.7207,25.7144,25.7207,6383.2212
2010-12-29 13:10:00,40.93,40.93,40.9,40.91,16983.927960788784,25.7207,25.7207,25.7018,25.7081,16983.928
2010-12-29 13:15:00,40.91,40.91,40.9,40.9,2849.6523424142256,25.7081,25.7081,25.7018,25.7018,2849.6523
2010-12-29 13:20:00,40.91,40.91,40.9,40.9,5129.374216345606,25.7081,25.7081,25.7018,25.7018,5129.3742
2010-12-29 13:25:00,40.9,40.91,40.9,40.91,3191.6106235039324,25.7018,25.7081,25.7018,25.7081,3191.6106
2010-12-29 13:30:00,40.91,40.91,40.88,40.89,8434.970933546107,25.7081,25.7081,25.6893,25.6955,8434.9709
2010-12-29 13:35:00,40.89,40.89,40.88,40.89,2165.7357802348115,25.6955,25.6955,25.6893,25.6955,2165.7358
2010-12-29 13:40:00,40.89,40.89,40.88,40.89,1823.777499145104,25.6955,25.6955,25.6893,25.6955,1823.7775
2010-12-29 13:45:00,40.89,40.89,40.88,40.88,1823.777499145104,25.6955,25.6955,25.6893,25.6893,1823.7775
2010-12-29 13:50:00,40.88,40.89,40.88,40.89,1937.7635928416728,25.6893,25.6955,25.6893,25.6955,1937.7636
2010-12-29 13:55:00,40.89,40.89,40.88,40.89,2735.6662487176563,25.6955,25.6955,25.6893,25.6955,2735.6662
2010-12-29 14:00:00,40.88,40.9,40.87,40.88,22683.23264561724,25.6893,25.7018,25.683,25.6893,22683.2326
2010-12-29 14:05:00,40.88,40.88,40.87,40.87,14020.28952467799,25.6893,25.6893,25.683,25.683,14020.2895
2010-12-29 14:10:00,40.88,40.88,40.88,40.88,2051.7496865382423,25.6893,25.6893,25.6893,25.6893,2051.7497
2010-12-29 14:15:00,40.88,40.88,40.87,40.88,5585.318591131882,25.6893,25.6893,25.683,25.6893,5585.3186
2010-12-29 14:20:00,40.88,40.88,40.87,40.88,4787.415935255899,25.6893,25.6893,25.683,25.6893,4787.4159
2010-12-29 14:25:00,40.87,40.89,40.87,40.89,14932.178274250542,25.683,25.6955,25.683,25.6955,14932.1783
2010-12-29 14:30:00,40.89,40.89,40.88,40.89,3077.624529807364,25.6955,25.6955,25.6893,25.6955,3077.6245
2010-12-29 14:35:00,40.88,40.89,40.88,40.89,7865.040465063263,25.6893,25.6955,25.6893,25.6955,7865.0405
2010-12-29 14:40:00,40.88,40.89,40.88,40.89,6953.151715490711,25.6893,25.6955,25.6893,25.6955,6953.1517
2010-12-29 14:45:00,40.88,40.89,40.86,40.86,23481.135301493217,25.6893,25.6955,25.6767,25.6767,23481.1353
2010-12-29 14:50:00,40.86,40.87,40.85,40.86,12652.45640031916,25.6767,25.683,25.6704,25.6767,12652.4564
2010-12-29 14:55:00,40.85,40.86,40.85,40.85,5585.318591131882,25.6704,25.6767,25.6704,25.6704,5585.3186
2010-12-29 15:00:00,40.86,40.87,40.85,40.87,16413.997492305938,25.6767,25.683,25.6704,25.683,16413.9975
2010-12-29 15:05:00,40.87,40.87,40.85,40.85,44682.54872905506,25.683,25.683,25.6704,25.6704,44682.5487
2010-12-29 15:10:00,40.86,40.86,40.85,40.86,3875.5271856833465,25.6767,25.6767,25.6704,25.6767,3875.5272
2010-12-29 15:15:00,40.86,40.86,40.85,40.86,9004.901402028952,25.6767,25.6767,25.6704,25.6767,9004.9014
2010-12-29 15:20:00,40.86,40.86,40.85,40.86,7181.123902883848,25.6767,25.6767,25.6704,25.6767,7181.1239
2010-12-29 15:25:00,40.86,40.86,40.85,40.86,8093.0126524564,25.6767,25.6767,25.6704,25.6767,8093.0127
2010-12-29 15:30:00,40.86,40.86,40.81,40.81,58816.82434742962,25.6767,25.6767,25.6453,25.6453,58816.8243
2010-12-29 15:35:00,40.82,40.83,40.8,40.8,46848.28450928986,25.6515,25.6578,25.639,25.639,46848.2845
2010-12-29 15:40:00,40.81,40.81,40.79,40.8,16983.927960788784,25.6453,25.6453,25.6327,25.639,16983.928
2010-12-29 15:45:00,40.8,40.83,40.79,40.8,50723.811694973214,25.639,25.6578,25.6327,25.639,50723.8117
2010-12-29 15:50:00,40.8,40.8,40.79,40.8,56993.04684828451,25.639,25.639,25.6327,25.639,56993.0468
2010-12-29 15:55:00,40.8,40.8,40.75,40.76,88909.15308332384,25.639,25.639,25.6076,25.6138,88909.1531
2010-12-30 09:30:00,40.61,40.67,40.49,40.55,72837.1138721076,25.5196,25.5573,25.4442,25.4819,72837.1139
2010-12-30 09:35:00,40.56,40.6,40.55,40.58,25190.926706941755,25.4882,25.5133,25.4819,25.5007,25190.9267
2010-12-30 09:40:00,40.58,40.68,40.58,40.68,14590.219993160834,25.5007,25.5636,25.5007,25.5636,14590.22
2010-12-30 09:45:00,40.69,40.69,40.64,40.65,26444.773737604013,25.5699,25.5699,25.5384,25.5447,26444.7737
2010-12-30 09:50:00,40.66,40.66,40.65,40.65,11854.553744443176,25.551,25.551,25.5447,25.5447,11854.5537
2010-12-30 09:55:00,40.65,40.68,40.62,40.64,48558.0759147384,25.5447,25.5636,25.5259,25.5384,48558.0759
2010-12-30 10:00:00,40.64,40.68,40.62,40.65,104183.28963866408,25.5384,25.5636,25.5259,25.5447,104183.2896
2010-12-30 10:05:00,40.65,40.65,40.63,40.64,23481.135301493217,25.5447,25.5447,25.5322,25.5384,23481.1353
2010-12-30 10:10:00,40.64,40.65,40.56,40.56,49014.02028952468,25.5384,25.5447,25.4882,25.4882,49014.0203
2010-12-30 10:15:00,40.57,40.61,40.56,40.56,47988.14544625556,25.4944,25.5196,25.4882,25.4882,47988.1454
2010-12-30 10:20:00,40.58,40.6,40.56,40.59,17553.85842927163,25.5007,25.5133,25.4882,25.507,17553.8584
2010-12-30 10:25:00,40.59,40.62,40.58,40.6,39439.18841901288,25.507,25.5259,25.5007,25.5133,39439.1884
2010-12-30 10:30:00,40.6,40.65,40.6,40.62,38983.2440442266,25.5133,25.5447,25.5133,25.5259,38983.244
2010-12-30 10:35:00,40.62,40.65,40.61,40.64,21087.427333865267,25.5259,25.5447,25.5196,25.5384,21087.4273
2010-12-30 10:40:00,40.65,40.67,40.64,40.67,12994.414681408867,25.5447,25.5573,25.5384,25.5573,12994.4147
2010-12-30 10:45:00,40.67,40.68,40.56,40.57,63718.22637638208,25.5573,25.5636,25.4882,25.4944,63718.2264
2010-12-30 10:50:00,40.57,40.59,40.56,40.58,24165.05186367264,25.4944,25.507,25.4882,25.5007,24165.0519
2010-12-30 10:55:00,40.58,40.58,40.56,40.56,11740.567650746609,25.5007,25.5007,25.4882,25.4882,11740.5677
2010-12-30 11:00:00,40.57,40.57,40.56,40.57,4103.4993730764845,25.4944,25.4944,25.4882,25.4944,4103.4994
2010-12-30 11:05:00,40.57,40.58,40.56,40.57,9346.85968311866,25.4944,25.5007,25.4882,25.4944,9346.8597
2010-12-30 11:10:00,40.57,40.58,40.57,40.58,14590.219993160834,25.4944,25.5007,25.4944,25.5007,14590.22
2010-12-30 11:15:00,40.57,40.61,40.57,40.6,12310.498119229454,25.4944,25.5196,25.4944,25.5133,12310.4981
2010-12-30 11:20:00,40.61,40.61,40.6,40.6,5699.304684828451,25.5196,25.5196,25.5133,25.5133,5699.3047
2010-12-30 11:25:00,40.61,40.62,40.6,40.61,5699.304684828451,25.5196,25.5259,25.5133,25.5196,5699.3047
2010-12-30 11:30:00,40.61,40.68,40.61,40.65,45822.40966602074,25.5196,25.5636,25.5196,25.5447,45822.4097
2010-12-30 11:35:00,40.65,40.66,40.64,40.64,34537.78639006041,25.5447,25.551,25.5384,25.5384,34537.7864
2010-12-30 11:40:00,40.65,40.65,40.62,40.62,14248.261712071127,25.5447,25.5447,25.5259,25.5259,14248.2617
2010-12-30 11:45:00,40.63,40.63,40.6,40.6,7637.068277670124,25.5322,25.5322,25.5133,25.5133,7637.0683
2010-12-30 11:50:00,40.6,40.61,40.58,40.58,8662.943120939246,25.5133,25.5196,25.5007,25.5007,8662.9431
2010-12-30 11:55:00,40.58,40.59,40.58,40.58,8320.984839849538,25.5007,25.507,25.5007,25.5007,8320.9848
2010-12-30 12:00:00,40.59,40.63,40.59,40.62,8890.915308332384,25.507,25.5322,25.507,25.5259,8890.9153
2010-12-30 12:05:00,40.62,40.64,40.62,40.63,4673.42984155933,25.5259,25.5384,25.5259,25.5322,4673.4298
2010-12-30 12:10:00,40.64,40.64,40.62,40.62,9574.831870511798,25.5384,25.5384,25.5259,25.5259,9574.8319
2010-12-30 12:15:00,40.62,40.65,40.62,40.65,12538.470306622592,25.5259,25.5447,25.5259,25.5447,12538.4703
2010-12-30 12:20:00,40.65,40.65,40.65,40.65,5129.374216345606,25.5447,25.5447,25.5447,25.5447,5129.3742
2010-12-30 12:25:00,40.65,40.65,40.62,40.62,14590.219993160834,25.5447,25.5447,25.5259,25.5259,14590.22
2010-12-30 12:30:00,40.63,40.63,40.62,40.62,2735.6662487176563,25.5322,25.5322,25.5259,25.5259,2735.6662
2010-12-30 12:35:00,40.63,40.63,40.62,40.63,2165.7357802348115,25.5322,25.5322,25.5259,25.5322,2165.7358
2010-12-30 12:40:00,40.63,40.63,40.62,40.62,2735.6662487176563,25.5322,25.5322,25.5259,25.5259,2735.6662
2010-12-30 12:45:00,40.62,40.63,40.61,40.62,14248.261712071127,25.5259,25.5322,25.5196,25.5259,14248.2617
2010-12-30 12:50:00,40.63,40.63,40.6,40.6,9004.901402028952,25.5322,25.5322,25.5133,25.5133,9004.9014
2010-12-30 12:55:00,40.61,40.61,40.6,40.6,5471.332497435313,25.5196,25.5196,25.5133,25.5133,5471.3325
2010-12-30 13:00:00,40.61,40.61,40.6,40.6,4103.4993730764845,25.5196,25.5196,25.5133,25.5133,4103.4994
2010-12-30 13:05:00,40.61,40.62,40.6,40.61,8548.957027242677,25.5196,25.5259,25.5133,25.5196,8548.957
2010-12-30 13:10:00,40.61,40.61,40.6,40.61,2165.7357802348115,25.5196,25.5196,25.5133,25.5196,2165.7358
2010-12-30 13:15:00,40.61,40.64,40.6,40.64,10486.72062008435,25.5196,25.5384,25.5133,25.5384,10486.7206
2010-12-30 13:20:00,40.64,40.66,40.63,40.65,16983.927960788784,25.5384,25.551,25.5322,25.5447,16983.928
2010-12-30 13:25:00,40.65,40.66,40.64,40.64,11398.609369656902,25.5447,25.551,25.5384,25.5384,11398.6094
2010-12-30 13:30:00,40.65,40.65,40.61,40.62,31232.18967285992,25.5447,25.5447,25.5196,25.5259,31232.1897
2010-12-30 13:35:00,40.62,40.62,40.61,40.62,7865.040465063263,25.5259,25.5259,25.5196,25.5259,7865.0405
2010-12-30 13:40:00,40.61,40.62,40.61,40.62,4901.402028952468,25.5196,25.5259,25.5196,25.5259,4901.402
2010-12-30 13:45:00,40.61,40.62,40.61,40.61,3647.554998290209,25.5196,25.5259,25.5196,25.5196,3647.555
2010-12-30 13:50:00,40.62,40.62,40.61,40.62,5699.304684828451,25.5259,25.5259,25.5196,25.5259,5699.3047
2010-12-30 13:55:00,40.62,40.64,40.61,40.64,9460.84577681523,25.5259,25.5384,25.5196,25.5384,9460.8458
2010-12-30 14:00:00,40.64,40.65,40.62,40.62,20403.51077168585,25.5384,25.5447,25.5259,25.5259,20403.5108
2010-12-30 14:05:00,40.62,40.63,40.62,40.63,7865.040465063263,25.5259,25.5322,25.5259,25.5322,7865.0405
2010-12-30 14:10:00,40.63,40.64,40.6,40.61,33397.92545309472,25.5322,25.5384,25.5133,25.5196,33397.9255
2010-12-30 14:15:00,40.61,40.63,40.61,40.63,8206.998746152969,25.5196,25.5322,25.5196,25.5322,8206.9987
2010-12-30 14:20:00,40.64,40.65,40.63,40.65,9004.901402028952,25.5384,25.5447,25.5322,25.5447,9004.9014
2010-12-30 14:25:00,40.65,40.69,40.65,40.68,18693.71936623732,25.5447,25.5699,25.5447,25.5636,18693.7194
2010-12-30 14:30:00,40.69,40.69,40.68,40.69,15160.15046164368,25.5699,25.5699,25.5636,25.5699,15160.1505
2010-12-30 14:35:00,40.69,40.71,40.68,40.71,20973.4412401687,25.5699,25.5824,25.5636,25.5824,20973.4412
2010-12-30 14:40:00,40.71,40.71,40.7,40.7,9688.817964208369,25.5824,25.5824,25.5761,25.5761,9688.818
2010-12-30 14:45:00,40.71,40.72,40.7,40.71,14818.192180553971,25.5824,25.5887,25.5761,25.5824,14818.1922
2010-12-30 14:50:00,40.72,40.72,40.71,40.72,6839.165621794141,25.5887,25.5887,25.5824,25.5887,6839.1656
2010-12-30 14:55:00,40.71,40.73,40.71,40.72,12424.484212926023,25.5824,25.595,25.5824,25.5887,12424.4842
2010-12-30 15:00:00,40.73,40.73,40.72,40.72,10714.692807477488,25.595,25.595,25.5887,25.5887,10714.6928
2010-12-30 15:05:00,40.72,40.74,40.72,40.74,14248.261712071127,25.5887,25.6013,25.5887,25.6013,14248.2617
2010-12-30 15:10:00,40.74,40.74,40.73,40.73,7979.026558759831,25.6013,25.6013,25.595,25.595,7979.0266
2010-12-30 15:15:00,40.74,40.74,40.73,40.74,8320.984839849538,25.6013,25.6013,25.595,25.6013,8320.9848
2010-12-30 15:20:00,40.74,40.74,40.73,40.74,5813.29077852502,25.6013,25.6013,25.595,25.6013,5813.2908
2010-12-30 15:25:00,40.74,40.88,40.74,40.86,210304.34287016984,25.6013,25.6893,25.6013,25.6767,210304.3429
2010-12-30 15:30:00,40.86,40.88,40.86,40.86,94722.44386184883,25.6767,25.6893,25.6767,25.6767,94722.4439
2010-12-30 15:35:00,40.86,40.86,40.83,40.86,35221.70295223983,25.6767,25.6767,25.6578,25.6767,35221.703
2010-12-30 15:40:00,40.86,40.86,40.84,40.84,24393.02405106577,25.6767,25.6767,25.6641,25.6641,24393.0241
2010-12-30 15:45:00,40.84,40.84,40.78,40.78,35107.71685854326,25.6641,25.6641,25.6264,25.6264,35107.7169
2010-12-30 15:50:00,40.78,40.79,40.75,40.75,33397.92545309472,25.6264,25.6327,25.6076,25.6076,33397.9255
2010-12-30 15:55:00,40.75,40.76,40.73,40.74,89593.06964550324,25.6076,25.6138,25.595,25.6013,89593.0696
2010-12-31 09:30:00,40.65,40.72,40.65,40.66,40123.10498119229,25.5447,25.5887,25.5447,25.551,40123.105
2010-12-31 09:35:00,40.68,40.68,40.51,40.51,39553.17451270945,25.5636,25.5636,25.4567,25.4567,39553.1745
2010-12-31 09:40:00,40.51,40.52,40.36,40.51,88453.20870853755,25.4567,25.463,25.3625,25.4567,88453.2087
2010-12-31 09:45:00,40.5,40.52,40.46,40.5,23481.135301493217,25.4505,25.463,25.4253,25.4505,23481.1353
2010-12-31 09:50:00,40.5,40.58,40.5,40.58,11170.637182263765,25.4505,25.5007,25.4505,25.5007,11170.6372
2010-12-31 09:55:00,40.58,40.58,40.5,40.51,10144.762338994642,25.5007,25.5007,25.4505,25.4567,10144.7623
2010-12-31 10:00:00,40.51,40.54,40.5,40.5,12082.525931836317,25.4567,25.4756,25.4505,25.4505,12082.5259
2010-12-31 10:05:00,40.5,40.53,40.49,40.52,9004.901402028952,25.4505,25.4693,25.4442,25.463,9004.9014
2010-12-31 10:10:00,40.52,40.55,40.51,40.55,19263.649834720163,25.463,25.4819,25.4567,25.4819,19263.6498
2010-12-31 10:15:00,40.56,40.56,40.5,40.5,14818.192180553971,25.4882,25.4882,25.4505,25.4505,14818.1922
2010-12-31 10:20:00,40.5,40.54,40.49,40.53,6269.235153311296,25.4505,25.4756,25.4442,25.4693,6269.2352
2010-12-31 10:25:00,40.54,40.54,40.48,40.48,12994.414681408867,25.4756,25.4756,25.4379,25.4379,12994.4147
2010-12-31 10:30:00,40.49,40.49,40.46,40.47,23025.190926706942,25.4442,25.4442,25.4253,25.4316,23025.1909
2010-12-31 10:35:00,40.47,40.47,40.45,40.47,20061.552490596147,25.4316,25.4316,25.419,25.4316,20061.5525
2010-12-31 10:40:00,40.47,40.48,40.46,40.48,19833.58030320301,25.4316,25.4379,25.4253,25.4379,19833.5803
2010-12-31 10:45:00,40.48,40.55,40.48,40.53,42060.86857403397,25.4379,25.4819,25.4379,25.4693,42060.8686
2010-12-31 10:50:00,40.53,40.53,40.52,40.53,5699.304684828451,25.4693,25.4693,25.463,25.4693,5699.3047
2010-12-31 10:55:00,40.53,40.54,40.52,40.54,10942.664994870624,25.4693,25.4756,25.463,25.4756,10942.665
2010-12-31 11:00:00,40.53,40.58,40.53,40.58,9802.804057904936,25.4693,25.5007,25.4693,25.5007,9802.8041
2010-12-31 11:05:00,40.58,40.58,40.56,40.57,15616.094836429957,25.5007,25.5007,25.4882,25.4944,15616.0948
2010-12-31 11:10:00,40.57,40.58,40.56,40.56,10144.762338994642,25.4944,25.5007,25.4882,25.4882,10144.7623
2010-12-31 11:15:00,40.57,40.58,40.56,40.58,9346.85968311866,25.4944,25.5007,25.4882,25.5007,9346.8597
2010-12-31 11:20:00,40.58,40.58,40.58,40.58,12880.428587712298,25.5007,25.5007,25.5007,25.5007,12880.4286
2010-12-31 11:25:00,40.58,40.58,40.58,40.58,3761.5410919867777,25.5007,25.5007,25.5007,25.5007,3761.5411
2010-12-31 11:30:00,40.58,40.58,40.57,40.57,10486.72062008435,25.5007,25.5007,25.4944,25.4944,10486.7206
2010-12-31 11:35:00,40.57,40.57,40.54,40.55,13336.372962498575,25.4944,25.4944,25.4756,25.4819,13336.373
2010-12-31 11:40:00,40.54,40.55,40.51,40.52,7523.082183973555,25.4756,25.4819,25.4567,25.463,7523.0822
2010-12-31 11:45:00,40.51,40.52,40.51,40.52,7295.109996580417,25.4567,25.463,25.4567,25.463,7295.11
2010-12-31 11:50:00,40.52,40.52,40.51,40.51,2393.707967627949,25.463,25.463,25.4567,25.4567,2393.708
2010-12-31 11:55:00,40.51,40.54,40.51,40.54,12538.470306622592,25.4567,25.4756,25.4567,25.4756,12538.4703
2010-12-31 12:00:00,40.54,40.54,40.52,40.53,10372.73452638778,25.4756,25.4756,25.463,25.4693,10372.7345
2010-12-31 12:05:00,40.54,40.54,40.51,40.51,8548.957027242677,25.4756,25.4756,25.4567,25.4567,8548.957
2010-12-31 12:10:00,40.52,40.54,40.51,40.52,9460.84577681523,25.463,25.4756,25.4567,25.463,9460.8458
2010-12-31 12:15:00,40.52,40.53,40.52,40.53,3077.624529807364,25.463,25.4693,25.463,25.4693,3077.6245
2010-12-31 12:20:00,40.52,40.53,40.51,40.51,4787.415935255899,25.463,25.4693,25.4567,25.4567,4787.4159
2010-12-31 12:25:00,40.51,40.52,40.51,40.52,1709.7914054485352,25.4567,25.463,25.4567,25.463,1709.7914
2010-12-31 12:30:00,40.52,40.52,40.51,40.52,3077.624529807364,25.463,25.463,25.4567,25.463,3077.6245
2010-12-31 12:35:00,40.52,40.52,40.51,40.51,2507.6940613245183,25.463,25.463,25.4567,25.4567,2507.6941
2010-12-31 12:40:00,40.51,40.51,40.48,40.49,19491.6220221133,25.4567,25.4567,25.4379,25.4442,19491.622
2010-12-31 12:45:00,40.49,40.49,40.46,40.47,15616.094836429957,25.4442,25.4442,25.4253,25.4316,15616.0948
2010-12-31 12:50:00,40.48,40.49,40.47,40.49,5699.304684828451,25.4379,25.4442,25.4316,25.4442,5699.3047
2010-12-31 12:55:00,40.49,40.5,40.47,40.49,7637.068277670124,25.4442,25.4505,25.4316,25.4442,7637.0683
2010-12-31 13:00:00,40.5,40.53,40.5,40.53,15388.122649036815,25.4505,25.4693,25.4505,25.4693,15388.1226
2010-12-31 13:05:00,40.53,40.58,40.53,40.58,20403.51077168585,25.4693,25.5007,25.4693,25.5007,20403.5108
2010-12-31 13:10:00,40.57,40.61,40.57,40.6,27926.59295565941,25.4944,25.5196,25.4944,25.5133,27926.593
2010-12-31 13:15:00,40.59,40.61,40.58,40.58,17667.844522968197,25.507,25.5196,25.5007,25.5007,17667.8445
2010-12-31 13:20:00,40.58,40.62,40.57,40.62,22341.27436452753,25.5007,25.5259,25.4944,25.5259,22341.2744
2010-12-31 13:25:00,40.61,40.63,40.61,40.63,9802.804057904936,25.5196,25.5322,25.5196,25.5322,9802.8041
2010-12-31 13:30:00,40.63,40.63,40.62,40.63,7409.096090276987,25.5322,25.5322,25.5259,25.5322,7409.0961
2010-12-31 13:35:00,40.63,40.66,40.62,40.65,70785.36418556936,25.5322,25.551,25.5259,25.5447,70785.3642
2010-12-31 13:40:00,40.65,40.65,40.63,40.63,8776.929214635815,25.5447,25.5447,25.5322,25.5322,8776.9292
2010-12-31 13:45:00,40.63,40.63,40.59,40.6,17211.90014818192,25.5322,25.5322,25.507,25.5133,17211.9001
2010-12-31 13:50:00,40.6,40.6,40.59,40.59,11512.595463353471,25.5133,25.5133,25.507,25.507,11512.5955
2010-12-31 13:55:00,40.59,40.59,40.58,40.59,4445.457654166192,25.507,25.507,25.5007,25.507,4445.4577
2010-12-31 14:00:00,40.59,40.59,40.58,40.59,6383.221247007865,25.507,25.507,25.5007,25.507,6383.2212
2010-12-31 14:05:00,40.58,40.59,40.58,40.58,9118.88749572552,25.5007,25.507,25.5007,25.5007,9118.8875
2010-12-31 14:10:00,40.58,40.58,40.58,40.58,1139.86093696569,25.5007,25.5007,25.5007,25.5007,1139.8609
2010-12-31 14:15:00,40.58,40.58,40.58,40.58,12424.484212926023,25.5007,25.5007,25.5007,25.5007,12424.4842
2010-12-31 14:20:00,40.58,40.58,40.58,40.58,1595.8053117519662,25.5007,25.5007,25.5007,25.5007,1595.8053
2010-12-31 14:25:00,40.58,40.58,40.56,40.56,7409.096090276987,25.5007,25.5007,25.4882,25.4882,7409.0961
2010-12-31 14:30:00,40.57,40.57,40.56,40.56,2849.6523424142256,25.4944,25.4944,25.4882,25.4882,2849.6523
2010-12-31 14:35:00,40.57,40.58,40.57,40.58,5813.29077852502,25.4944,25.5007,25.4944,25.5007,5813.2908
2010-12-31 14:40:00,40.58,40.59,40.58,40.59,9916.790151601504,25.5007,25.507,25.5007,25.507,9916.7902
2010-12-31 14:45:00,40.58,40.59,40.58,40.58,3875.5271856833465,25.5007,25.507,25.5007,25.5007,3875.5272
2010-12-31 14:50:00,40.59,40.59,40.56,40.58,20403.51077168585,25.507,25.507,25.4882,25.5007,20403.5108
2010-12-31 14:55:00,40.58,40.58,40.57,40.58,5813.29077852502,25.5007,25.5007,25.4944,25.5007,5813.2908
2010-12-31 15:00:00,40.58,40.58,40.58,40.58,5927.276872221589,25.5007,25.5007,25.5007,25.5007,5927.2769
2010-12-31 15:05:00,40.58,40.59,40.58,40.58,7181.123902883848,25.5007,25.507,25.5007,25.5007,7181.1239
2010-12-31 15:10:00,40.58,40.59,40.58,40.59,3077.624529807364,25.5007,25.507,25.5007,25.507,3077.6245
2010-12-31 15:15:00,40.59,40.59,40.58,40.58,10486.72062008435,25.507,25.507,25.5007,25.5007,10486.7206
2010-12-31 15:20:00,40.59,40.59,40.58,40.58,11284.623275960334,25.507,25.507,25.5007,25.5007,11284.6233
2010-12-31 15:25:00,40.58,40.59,40.57,40.57,15730.080930126524,25.5007,25.507,25.4944,25.4944,15730.0809
2010-12-31 15:30:00,40.58,40.58,40.57,40.58,18123.788897754475,25.5007,25.5007,25.4944,25.5007,18123.7889
2010-12-31 15:35:00,40.58,40.6,40.58,40.6,52319.61700672518,25.5007,25.5133,25.5007,25.5133,52319.617
2010-12-31 15:40:00,40.6,40.62,40.59,40.59,52775.561381511456,25.5133,25.5259,25.507,25.507,52775.5614
2010-12-31 15:45:00,40.59,40.59,40.51,40.51,47076.256696683005,25.507,25.507,25.4567,25.4567,47076.2567
2010-12-31 15:50:00,40.52,40.57,40.51,40.57,82183.97355522626,25.463,25.4944,25.4567,25.4944,82183.9736
2010-12-31 15:55:00,40.57,40.59,40.56,40.57,163114.10007979028,25.4944,25.507,25.4882,25.4944,163114.1001
2011-01-03 09:30:00,41.01,41.29,41.0,41.18,157756.75367605154,25.7709,25.9469,25.7647,25.8778,157756.7537
2011-01-03 09:35:00,41.19,41.26,41.08,41.23,80360.19605608116,25.8841,25.928,25.8149,25.9092,80360.1961
2011-01-03 09:40:00,41.23,41.3,41.21,41.3,69759.48934230024,25.9092,25.9532,25.8966,25.9532,69759.4893
2011-01-03 09:45:00,41.31,41.34,41.29,41.34,40351.07716858544,25.9595,25.9783,25.9469,25.9783,40351.0772
2011-01-03 09:50:00,41.34,41.36,41.31,41.36,28382.537330445684,25.9783,25.9909,25.9595,25.9909,28382.5373
2011-01-03 09:55:00,41.36,41.45,41.36,41.43,71811.23902883848,25.9909,26.0474,25.9909,26.0349,71811.239
2011-01-03 10:00:00,41.43,41.45,41.37,41.44,67479.76746836885,26.0349,26.0474,25.9972,26.0412,67479.7675
2011-01-03 10:05:00,41.43,41.49,41.43,41.45,75914.73840191496,26.0349,26.0726,26.0349,26.0474,75914.7384
2011-01-03 10:10:00,41.45,41.5,41.45,41.49,48786.04810213154,26.0474,26.0789,26.0474,26.0726,48786.0481
2011-01-03 10:15:00,41.49,41.58,41.48,41.58,92556.70808161404,26.0726,26.1291,26.0663,26.1291,92556.7081
2011-01-03 10:20:00,41.58,41.62,41.57,41.59,36589.536076598655,26.1291,26.1543,26.1229,26.1354,36589.5361
2011-01-03 10:25:00,41.58,41.59,41.55,41.56,46164.367947110455,26.1291,26.1354,26.1103,26.1166,46164.3679
2011-01-03 10:30:00,41.55,41.56,41.51,41.53,48216.1176336487,26.1103,26.1166,26.0851,26.0977,48216.1176
2011-01-03 10:35:00,41.53,41.53,41.49,41.52,36931.49435768836,26.0977,26.0977,26.0726,26.0914,36931.4944
2011-01-03 10:40:00,41.52,41.55,41.51,41.55,35791.63342072268,26.0914,26.1103,26.0851,26.1103,35791.6334
2011-01-03 10:45:00,41.54,41.55,41.52,41.54,54941.29716174627,26.104,26.1103,26.0914,26.104,54941.2972
2011-01-03 10:50:00,41.54,41.56,41.48,41.48,41490.938105551126,26.104,26.1166,26.0663,26.0663,41490.9381
2011-01-03 10:55:00,41.48,41.49,41.44,41.49,22341.27436452753,26.0663,26.0726,26.0412,26.0726,22341.2744
2011-01-03 11:00:00,41.49,41.53,41.49,41.51,27812.60686196284,26.0726,26.0977,26.0726,26.0851,27812.6069
2011-01-03 11:05:00,41.51,41.51,41.41,41.43,45480.45138493104,26.0851,26.0851,26.0223,26.0349,45480.4514
2011-01-03 11:10:00,41.42,41.44,41.4,41.44,50609.82560127664,26.0286,26.0412,26.016,26.0412,50609.8256
2011-01-03 11:15:00,41.43,41.44,41.41,41.44,28952.46779892853,26.0349,26.0412,26.0223,26.0412,28952.4678
2011-01-03 11:20:00,41.43,41.45,41.42,41.43,44340.59044796535,26.0349,26.0474,26.0286,26.0349,44340.5904
2011-01-03 11:25:00,41.43,41.44,41.39,41.41,30206.31482959079,26.0349,26.0412,26.0097,26.0223,30206.3148
2011-01-03 11:30:00,41.4,41.42,41.37,41.42,15160.15046164368,26.016,26.0286,25.9972,26.0286,15160.1505
2011-01-03 11:35:00,41.41,41.45,41.4,41.43,71241.30856035564,26.0223,26.0474,26.016,26.0349,71241.3086
2011-01-03 11:40:00,41.43,41.43,41.4,41.4,14590.219993160834,26.0349,26.0349,26.016,26.016,14590.22
2011-01-03 11:45:00,41.4,41.42,41.39,41.41,23595.121395189788,26.016,26.0286,26.0097,26.0223,23595.1214
2011-01-03 11:50:00,41.41,41.48,41.41,41.47,61780.46278354041,26.0223,26.0663,26.0223,26.06,61780.4628
2011-01-03 11:55:00,41.48,41.49,41.45,41.48,22113.30217713439,26.0663,26.0726,26.0474,26.0663,22113.3022
2011-01-03 12:00:00,41.48,41.49,41.46,41.46,19263.649834720163,26.0663,26.0726,26.0537,26.0537,19263.6498
2011-01-03 12:05:00,41.47,41.51,41.46,41.51,19605.60811580987,26.06,26.0851,26.0537,26.0851,19605.6081
2011-01-03 12:10:00,41.51,41.51,41.45,41.45,22569.246551920667,26.0851,26.0851,26.0474,26.0474,22569.2466
2011-01-03 12:15:00,41.44,41.44,41.43,41.44,18123.788897754475,26.0412,26.0412,26.0349,26.0412,18123.7889
2011-01-03 12:20:00,41.44,41.44,41.43,41.43,15160.15046164368,26.0412,26.0412,26.0349,26.0349,15160.1505
2011-01-03 12:25:00,41.43,41.44,41.43,41.43,15616.094836429957,26.0349,26.0412,26.0349,26.0349,15616.0948
2011-01-03 12:30:00,41.44,41.45,41.39,41.39,21657.35780234812,26.0412,26.0474,26.0097,26.0097,21657.3578
2011-01-03 12:35:00,41.39,41.39,41.37,41.38,9574.831870511798,26.0097,26.0097,25.9972,26.0035,9574.8319
2011-01-03 12:40:00,41.38,41.42,41.38,41.41,10600.70671378092,26.0035,26.0286,26.0035,26.0223,10600.7067
2011-01-03 12:45:00,41.41,41.43,41.41,41.43,11512.595463353471,26.0223,26.0349,26.0223,26.0349,11512.5955
2011-01-03 12:50:00,41.43,41.44,41.43,41.44,11626.58155705004,26.0349,26.0412,26.0349,26.0412,11626.5816
2011-01-03 12:55:00,41.43,41.44,41.34,41.37,54143.39450587028,26.0349,26.0412,25.9783,25.9972,54143.3945
2011-01-03 13:00:00,41.37,41.38,41.36,41.36,15844.067023823094,25.9972,26.0035,25.9909,25.9909,15844.067
2011-01-03 13:05:00,41.37,41.38,41.36,41.38,23253.16311410008,25.9972,26.0035,25.9909,26.0035,23253.1631
2011-01-03 13:10:00,41.37,41.39,41.36,41.37,19719.59420950644,25.9972,26.0097,25.9909,25.9972,19719.5942
2011-01-03 13:15:00,41.37,41.37,41.35,41.36,14476.233899464263,25.9972,25.9972,25.9846,25.9909,14476.2339
2011-01-03 13:20:00,41.37,41.37,41.34,41.34,9232.87358942209,25.9972,25.9972,25.9783,25.9783,9232.8736
2011-01-03 13:25:00,41.34,41.37,41.32,41.37,17895.816710361338,25.9783,25.9972,25.9658,25.9972,17895.8167
2011-01-03 13:30:00,41.36,41.37,41.36,41.36,16186.0253049128,25.9909,25.9972,25.9909,25.9909,16186.0253
2011-01-03 13:35:00,41.37,41.37,41.33,41.33,21771.343896044684,25.9972,25.9972,25.972,25.972,21771.3439
2011-01-03 13:40:00,41.33,41.37,41.33,41.36,15616.094836429957,25.972,25.9972,25.972,25.9909,15616.0948
2011-01-03 13:45:00,41.36,41.36,41.36,41.36,12310.498119229454,25.9909,25.9909,25.9909,25.9909,12310.4981
2011-01-03 13:50:00,41.36,41.37,41.36,41.37,83323.83449219195,25.9909,25.9972,25.9909,25.9972,83323.8345
2011-01-03 13:55:00,41.37,41.38,41.34,41.36,32714.00889091531,25.9972,26.0035,25.9783,25.9909,32714.0089
2011-01-03 14:00:00,41.36,41.39,41.36,41.39,13678.331243588282,25.9909,26.0097,25.9909,26.0097,13678.3312
2011-01-03 14:05:00,41.39,41.39,41.35,41.35,27698.62076826627,26.0097,26.0097,25.9846,25.9846,27698.6208
2011-01-03 14:10:00,41.36,41.36,41.32,41.33,13678.331243588282,25.9909,25.9909,25.9658,25.972,13678.3312
2011-01-03 14:15:00,41.33,41.33,41.32,41.33,7979.026558759831,25.972,25.972,25.9658,25.972,7979.0266
2011-01-03 14:20:00,41.33,41.35,41.32,41.34,14932.178274250542,25.972,25.9846,25.9658,25.9783,14932.1783
2011-01-03 14:25:00,41.33,41.34,41.29,41.29,20859.45514647213,25.972,25.9783,25.9469,25.9469,20859.4551
2011-01-03 14:30:00,41.29,41.3,41.25,41.27,64744.1012196512,25.9469,25.9532,25.9218,25.9343,64744.1012
2011-01-03 14:35:00,41.26,41.28,41.26,41.26,27242.67639348,25.928,25.9406,25.928,25.928,27242.6764
2011-01-03 14:40:00,41.26,41.29,41.24,41.27,50153.88122649037,25.928,25.9469,25.9155,25.9343,50153.8812
2011-01-03 14:45:00,41.28,41.29,41.25,41.28,34651.772483756984,25.9406,25.9469,25.9218,25.9406,34651.7725
2011-01-03 14:50:00,41.27,41.28,41.27,41.27,8890.915308332384,25.9343,25.9406,25.9343,25.9343,8890.9153
2011-01-03 14:55:00,41.28,41.29,41.27,41.29,21201.41342756184,25.9406,25.9469,25.9343,25.9469,21201.4134
2011-01-03 15:00:00,41.29,41.29,41.27,41.28,23709.107488886355,25.9469,25.9469,25.9343,25.9406,23709.1075
2011-01-03 15:05:00,41.29,41.3,41.28,41.3,18807.705459933888,25.9469,25.9532,25.9406,25.9532,18807.7055
2011-01-03 15:10:00,41.29,41.3,41.24,41.25,40123.10498119229,25.9469,25.9532,25.9155,25.9218,40123.105
2011-01-03 15:15:00,41.25,41.28,41.24,41.28,35221.70295223983,25.9218,25.9406,25.9155,25.9406,35221.703
2011-01-03 15:20:00,41.27,41.28,41.24,41.25,27128.690299783422,25.9343,25.9406,25.9155,25.9218,27128.6903
2011-01-03 15:25:00,41.24,41.32,41.24,41.31,39439.18841901288,25.9155,25.9658,25.9155,25.9595,39439.1884
2011-01-03 15:30:00,41.32,41.34,41.31,41.34,28382.537330445684,25.9658,25.9783,25.9595,25.9783,28382.5373
2011-01-03 15:35:00,41.33,41.35,41.27,41.27,86515.44511569588,25.972,25.9846,25.9343,25.9343,86515.4451
2011-01-03 15:40:00,41.27,41.28,41.22,41.22,82867.89011740568,25.9343,25.9406,25.9029,25.9029,82867.8901
2011-01-03 15:45:00,41.22,41.29,41.22,41.27,85489.57027242676,25.9029,25.9469,25.9029,25.9343,85489.5703
2011-01-03 15:50:00,41.26,41.31,41.24,41.24,136555.3402484897,25.928,25.9595,25.9155,25.9155,136555.3402
2011-01-03 15:55:00,41.25,41.27,41.22,41.27,183745.58303886928,25.9218,25.9343,25.9029,25.9343,183745.583
2011-01-04 09:30:00,41.2,41.36,41.14,41.23,158098.71195714123,25.8903,25.9909,25.8526,25.9092,158098.712
2011-01-04 09:35:00,41.27,41.27,41.16,41.2,46734.2984155933,25.9343,25.9343,25.8652,25.8903,46734.2984
2011-01-04 09:40:00,41.2,41.21,41.16,41.21,38755.27185683347,25.8903,25.8966,25.8652,25.8966,38755.2719
2011-01-04 09:45:00,41.21,41.29,41.21,41.29,50495.83950758007,25.8966,25.9469,25.8966,25.9469,50495.8395
2011-01-04 09:50:00,41.29,41.29,41.25,41.26,40123.10498119229,25.9469,25.9469,25.9218,25.928,40123.105
2011-01-04 09:55:00,41.26,41.3,41.21,41.22,64174.17075116836,25.928,25.9532,25.8966,25.9029,64174.1708
2011-01-04 10:00:00,41.23,41.3,41.2,41.23,36133.59170181238,25.9092,25.9532,25.8903,25.9092,36133.5917
2011-01-04 10:05:00,41.23,41.23,41.17,41.2,46962.27060298644,25.9092,25.9092,25.8715,25.8903,46962.2706
2011-01-04 10:10:00,41.2,41.23,41.16,41.22,38983.2440442266,25.8903,25.9092,25.8652,25.9029,38983.244
2011-01-04 10:15:00,41.22,41.22,41.16,41.18,70785.36418556936,25.9029,25.9029,25.8652,25.8778,70785.3642
2011-01-04 10:20:00,41.19,41.29,41.18,41.28,32372.0506098256,25.8841,25.9469,25.8778,25.9406,32372.0506
2011-01-04 10:25:00,41.29,41.29,41.19,41.19,26558.75983130058,25.9469,25.9469,25.8841,25.8841,26558.7598
2011-01-04 10:30:00,41.2,41.2,41.18,41.18,38755.27185683347,25.8903,25.8903,25.8778,25.8778,38755.2719
2011-01-04 10:35:00,41.18,41.22,41.18,41.22,25076.940613245184,25.8778,25.9029,25.8778,25.9029,25076.9406
2011-01-04 10:40:00,41.21,41.24,41.21,41.24,53687.450131084006,25.8966,25.9155,25.8966,25.9155,53687.4501
2011-01-04 10:45:00,41.23,41.23,41.2,41.21,33397.92545309472,25.9092,25.9092,25.8903,25.8966,33397.9255
2011-01-04 10:50:00,41.2,41.21,41.15,41.2,46278.35404080703,25.8903,25.8966,25.8589,25.8903,46278.354
2011-01-04 10:55:00,41.19,41.22,41.19,41.2,27812.60686196284,25.8841,25.9029,25.8841,25.8903,27812.6069
2011-01-04 11:00:00,41.21,41.22,41.17,41.17,26900.71811239029,25.8966,25.9029,25.8715,25.8715,26900.7181
2011-01-04 11:05:00,41.18,41.22,41.15,41.19,78194.46027584634,25.8778,25.9029,25.8589,25.8841,78194.4603
2011-01-04 11:10:00,41.19,41.21,41.16,41.21,59614.7270033056,25.8841,25.8966,25.8652,25.8966,59614.727
2011-01-04 11:15:00,41.21,41.23,41.2,41.23,28040.57904935598,25.8966,25.9092,25.8903,25.9092,28040.579
2011-01-04 11:20:00,41.23,41.24,41.2,41.21,28382.537330445684,25.9092,25.9155,25.8903,25.8966,28382.5373
2011-01-04 11:25:00,41.21,41.22,41.16,41.17,27698.62076826627,25.8966,25.9029,25.8652,25.8715,27698.6208
2011-01-04 11:30:00,41.16,41.18,41.15,41.18,30206.31482959079,25.8652,25.8778,25.8589,25.8778,30206.3148
2011-01-04 11:35:00,41.17,41.19,41.16,41.16,35677.647327026105,25.8715,25.8841,25.8652,25.8652,35677.6473
2011-01-04 11:40:00,41.15,41.16,41.13,41.13,24165.05186367264,25.8589,25.8652,25.8464,25.8464,24165.0519
2011-01-04 11:45:00,41.14,41.14,41.1,41.11,22569.246551920667,25.8526,25.8526,25.8275,25.8338,22569.2466
2011-01-04 11:50:00,41.12,41.14,41.11,41.13,51635.70044454576,25.8401,25.8526,25.8338,25.8464,51635.7004
2011-01-04 11:55:00,41.13,41.13,41.1,41.1,32258.06451612904,25.8464,25.8464,25.8275,25.8275,32258.0645
2011-01-04 12:00:00,41.1,41.11,41.07,41.08,32827.99498461188,25.8275,25.8338,25.8087,25.8149,32827.995
2011-01-04 12:05:00,41.08,41.08,41.04,41.05,39553.17451270945,25.8149,25.8149,25.7898,25.7961,39553.1745
2011-01-04 12:10:00,41.04,41.05,41.04,41.04,18921.69155363046,25.7898,25.7961,25.7898,25.7898,18921.6916
2011-01-04 12:15:00,41.04,41.05,41.04,41.05,14248.261712071127,25.7898,25.7961,25.7898,25.7961,14248.2617
2011-01-04 12:20:00,41.05,41.07,41.04,41.07,43770.6599794825,25.7961,25.8087,25.7898,25.8087,43770.66
2011-01-04 12:25:00,41.06,41.08,41.05,41.07,56879.06075458794,25.8024,25.8149,25.7961,25.8087,56879.0608
2011-01-04 12:30:00,41.07,41.08,41.06,41.07,34537.78639006041,25.8087,25.8149,25.8024,25.8087,34537.7864
2011-01-04 12:35:00,41.07,41.08,41.07,41.08,13222.386868802008,25.8087,25.8149,25.8087,25.8149,13222.3869
2011-01-04 12:40:00,41.08,41.09,41.07,41.07,41262.96591815799,25.8149,25.8212,25.8087,25.8087,41262.9659
2011-01-04 12:45:00,41.08,41.08,41.07,41.08,13906.30343098142,25.8149,25.8149,25.8087,25.8149,13906.3034
2011-01-04 12:50:00,41.08,41.11,41.08,41.11,15844.067023823094,25.8149,25.8338,25.8149,25.8338,15844.067
2011-01-04 12:55:00,41.11,41.13,41.11,41.13,10030.776245298071,25.8338,25.8464,25.8338,25.8464,10030.7762
2011-01-04 13:00:00,41.13,41.15,41.13,41.13,26900.71811239029,25.8464,25.8589,25.8464,25.8464,26900.7181
2011-01-04 13:05:00,41.14,41.14,41.1,41.1,28154.565143052547,25.8526,25.8526,25.8275,25.8275,28154.5651
2011-01-04 13:10:00,41.1,41.11,41.07,41.08,20061.552490596147,25.8275,25.8338,25.8087,25.8149,20061.5525
2011-01-04 13:15:00,41.08,41.09,41.07,41.09,14704.206086857404,25.8149,25.8212,25.8087,25.8212,14704.2061
2011-01-04 13:20:00,41.09,41.1,41.09,41.1,16300.01139860937,25.8212,25.8275,25.8212,25.8275,16300.0114
2011-01-04 13:25:00,41.1,41.12,41.09,41.12,16983.927960788784,25.8275,25.8401,25.8212,25.8401,16983.928
2011-01-04 13:30:00,41.12,41.15,41.12,41.12,40921.00763706828,25.8401,25.8589,25.8401,25.8401,40921.0076
2011-01-04 13:35:00,41.11,41.12,41.11,41.11,12994.414681408867,25.8338,25.8401,25.8338,25.8338,12994.4147
2011-01-04 13:40:00,41.11,41.12,41.11,41.12,8320.984839849538,25.8338,25.8401,25.8338,25.8401,8320.9848
2011-01-04 13:45:00,41.11,41.15,41.11,41.15,24051.065769976063,25.8338,25.8589,25.8338,25.8589,24051.0658
2011-01-04 13:50:00,41.15,41.15,41.14,41.15,13222.386868802008,25.8589,25.8589,25.8526,25.8589,13222.3869
2011-01-04 13:55:00,41.15,41.15,41.14,41.15,14134.27561837456,25.8589,25.8589,25.8526,25.8589,14134.2756
2011-01-04 14:00:00,41.15,41.15,41.13,41.14,24165.05186367264,25.8589,25.8589,25.8464,25.8526,24165.0519
2011-01-04 14:05:00,41.14,41.2,41.13,41.18,56195.14419240853,25.8526,25.8903,25.8464,25.8778,56195.1442
2011-01-04 14:10:00,41.18,41.2,41.17,41.19,22911.20483301037,25.8778,25.8903,25.8715,25.8841,22911.2048
2011-01-04 14:15:00,41.2,41.21,41.19,41.21,11170.637182263765,25.8903,25.8966,25.8841,25.8966,11170.6372
2011-01-04 14:20:00,41.2,41.22,41.18,41.18,39895.13279379916,25.8903,25.9029,25.8778,25.8778,39895.1328
2011-01-04 14:25:00,41.18,41.18,41.13,41.13,39325.20232531631,25.8778,25.8778,25.8464,25.8464,39325.2023
2011-01-04 14:30:00,41.14,41.14,41.13,41.14,10486.72062008435,25.8526,25.8526,25.8464,25.8526,10486.7206
2011-01-04 14:35:00,41.14,41.14,41.12,41.12,17895.816710361338,25.8526,25.8526,25.8401,25.8401,17895.8167
2011-01-04 14:40:00,41.13,41.16,41.13,41.16,31802.120141342755,25.8464,25.8652,25.8464,25.8652,31802.1201
2011-01-04 14:45:00,41.16,41.16,41.15,41.16,11854.553744443176,25.8652,25.8652,25.8589,25.8652,11854.5537
2011-01-04 14:50:00,41.16,41.17,41.15,41.17,18009.802804057905,25.8652,25.8715,25.8589,25.8715,18009.8028
2011-01-04 14:55:00,41.16,41.17,41.16,41.16,12310.498119229454,25.8652,25.8715,25.8652,25.8652,12310.4981
2011-01-04 15:00:00,41.17,41.19,41.16,41.19,20403.51077168585,25.8715,25.8841,25.8652,25.8841,20403.5108
2011-01-04 15:05:00,41.19,41.19,41.15,41.16,40123.10498119229,25.8841,25.8841,25.8589,25.8652,40123.105
2011-01-04 15:10:00,41.16,41.17,41.14,41.17,35791.63342072268,25.8652,25.8715,25.8526,25.8715,35791.6334
2011-01-04 15:15:00,41.17,41.18,41.14,41.15,66681.86481249287,25.8715,25.8778,25.8526,25.8589,66681.8648
2011-01-04 15:20:00,41.14,41.18,41.12,41.18,84007.75105437137,25.8526,25.8778,25.8401,25.8778,84007.7511
2011-01-04 15:25:00,41.18,41.22,41.18,41.22,59044.79653482275,25.8778,25.9029,25.8778,25.9029,59044.7965
2011-01-04 15:30:00,41.22,41.22,41.12,41.13,78536.41855693606,25.9029,25.9029,25.8401,25.8464,78536.4186
2011-01-04 15:35:00,41.13,41.15,41.11,41.11,86173.48683460618,25.8464,25.8589,25.8338,25.8338,86173.4868
2011-01-04 15:40:00,41.12,41.12,41.1,41.1,41034.99373076485,25.8401,25.8401,25.8275,25.8275,41034.9937
2011-01-04 15:45:00,41.11,41.12,41.09,41.1,92100.76370682775,25.8338,25.8401,25.8212,25.8275,92100.7637
2011-01-04 15:50:00,41.11,41.13,41.1,41.13,62008.43497093354,25.8338,25.8464,25.8275,25.8464,62008.435
2011-01-04 15:55:00,41.13,41.15,41.09,41.1,170637.18226376385,25.8464,25.8589,25.8212,25.8275,170637.1823
2011-01-05 09:30:00,41.13,41.22,41.07,41.22,112048.33010372736,25.8464,25.9029,25.8087,25.9029,112048.3301
2011-01-05 09:35:00,41.22,41.22,41.15,41.18,54143.39450587028,25.9029,25.9029,25.8589,25.8778,54143.3945
2011-01-05 09:40:00,41.19,41.22,41.11,41.14,31802.120141342755,25.8841,25.9029,25.8338,25.8526,31802.1201
2011-01-05 09:45:00,41.14,41.17,41.1,41.15,49014.02028952468,25.8526,25.8715,25.8275,25.8589,49014.0203
2011-01-05 09:50:00,41.15,41.2,41.14,41.2,33055.96717200502,25.8589,25.8903,25.8526,25.8903,33055.9672
2011-01-05 09:55:00,41.2,41.22,41.19,41.22,30320.30092328736,25.8903,25.9029,25.8841,25.9029,30320.3009
2011-01-05 10:00:00,41.22,41.24,41.19,41.23,68505.64231163797,25.9029,25.9155,25.8841,25.9092,68505.6423
2011-01-05 10:05:00,41.24,41.28,41.24,41.28,71811.23902883848,25.9155,25.9406,25.9155,25.9406,71811.239
2011-01-05 10:10:00,41.28,41.29,41.25,41.29,55169.26934913941,25.9406,25.9469,25.9218,25.9469,55169.2693
2011-01-05 10:15:00,41.28,41.3,41.28,41.29,31460.16186025305,25.9406,25.9532,25.9406,25.9469,31460.1619
2011-01-05 10:20:00,41.29,41.32,41.25,41.25,60412.62965918158,25.9469,25.9658,25.9218,25.9218,60412.6297
2011-01-05 10:25:00,41.26,41.26,41.2,41.22,32941.98107830845,25.928,25.928,25.8903,25.9029,32941.9811
2011-01-05 10:30:00,41.22,41.26,41.22,41.26,44910.52091644819,25.9029,25.928,25.9029,25.928,44910.5209
2011-01-05 10:35:00,41.25,41.31,41.25,41.3,31232.18967285992,25.9218,25.9595,25.9218,25.9532,31232.1897
2011-01-05 10:40:00,41.31,41.32,41.3,41.31,16186.0253049128,25.9595,25.9658,25.9532,25.9595,16186.0253
2011-01-05 10:45:00,41.31,41.36,41.3,41.34,50837.79778866978,25.9595,25.9909,25.9532,25.9783,50837.7978
2011-01-05 10:50:00,41.34,41.42,41.34,41.41,54257.38059956685,25.9783,26.0286,25.9783,26.0223,54257.3806
2011-01-05 10:55:00,41.41,41.44,41.4,41.43,42060.86857403397,26.0223,26.0412,26.016,26.0349,42060.8686
2011-01-05 11:00:00,41.42,41.43,41.34,41.35,31004.21748546677,26.0286,26.0349,25.9783,25.9846,31004.2175
2011-01-05 11:05:00,41.35,41.41,41.34,41.38,65542.00387552718,25.9846,26.0223,25.9783,26.0035,65542.0039
2011-01-05 11:10:00,41.37,41.38,41.34,41.36,34879.74467115012,25.9972,26.0035,25.9783,25.9909,34879.7447
2011-01-05 11:15:00,41.36,41.43,41.35,41.43,25874.843269121167,25.9909,26.0349,25.9846,26.0349,25874.8433
2011-01-05 11:20:00,41.43,41.51,41.43,41.5,62464.37934571983,26.0349,26.0851,26.0349,26.0789,62464.3793
2011-01-05 11:25:00,41.51,41.51,41.47,41.48,30662.259204377067,26.0851,26.0851,26.06,26.0663,30662.2592
2011-01-05 11:30:00,41.47,41.53,41.47,41.51,47532.20107146928,26.06,26.0977,26.06,26.0851,47532.2011
2011-01-05 11:35:00,41.51,41.53,41.49,41.52,31232.18967285992,26.0851,26.0977,26.0726,26.0914,31232.1897
2011-01-05 11:40:00,41.53,41.55,41.45,41.46,27128.690299783422,26.0977,26.1103,26.0474,26.0537,27128.6903
2011-01-05 11:45:00,41.46,41.51,41.45,41.46,42174.854667730535,26.0537,26.0851,26.0474,26.0537,42174.8547
2011-01-05 11:50:00,41.46,41.5,41.46,41.48,18693.71936623732,26.0537,26.0789,26.0537,26.0663,18693.7194
2011-01-05 11:55:00,41.47,41.48,41.46,41.48,21885.32998974125,26.06,26.0663,26.0537,26.0663,21885.33
2011-01-05 12:00:00,41.48,41.48,41.45,41.47,16755.955773395646,26.0663,26.0663,26.0474,26.06,16755.9558
2011-01-05 12:05:00,41.48,41.58,41.48,41.58,77852.50199475665,26.0663,26.1291,26.0663,26.1291,77852.502
2011-01-05 12:10:00,41.57,41.58,41.51,41.51,60412.62965918158,26.1229,26.1291,26.0851,26.0851,60412.6297
2011-01-05 12:15:00,41.52,41.52,41.48,41.51,21315.399521258405,26.0914,26.0914,26.0663,26.0851,21315.3995
2011-01-05 12:20:00,41.51,41.52,41.5,41.52,17781.830616664767,26.0851,26.0914,26.0789,26.0914,17781.8306
2011-01-05 12:25:00,41.52,41.57,41.5,41.5,41604.92419924769,26.0914,26.1229,26.0789,26.0789,41604.9242
2011-01-05 12:30:00,41.49,41.51,41.49,41.51,29294.42608001824,26.0726,26.0851,26.0726,26.0851,29294.4261
2011-01-05 12:35:00,41.51,41.52,41.46,41.47,46848.28450928986,26.0851,26.0914,26.0537,26.06,46848.2845
2011-01-05 12:40:00,41.47,41.47,41.46,41.46,15616.094836429957,26.06,26.06,26.0537,26.0537,15616.0948
2011-01-05 12:45:00,41.46,41.48,41.46,41.48,15502.108742733386,26.0537,26.0663,26.0537,26.0663,15502.1087
2011-01-05 12:50:00,41.47,41.5,41.44,41.48,63718.22637638208,26.06,26.0789,26.0412,26.0663,63718.2264
2011-01-05 12:55:00,41.49,41.49,41.48,41.48,14020.28952467799,26.0726,26.0726,26.0663,26.0663,14020.2895
2011-01-05 13:00:00,41.49,41.49,41.45,41.45,12766.44249401573,26.0726,26.0726,26.0474,26.0474,12766.4425
2011-01-05 13:05:00,41.46,41.46,41.45,41.46,26102.815456514305,26.0537,26.0537,26.0474,26.0537,26102.8155
2011-01-05 13:10:00,41.45,41.5,41.45,41.49,46962.27060298644,26.0474,26.0789,26.0474,26.0726,46962.2706
2011-01-05 13:15:00,41.49,41.51,41.49,41.5,51635.70044454576,26.0726,26.0851,26.0726,26.0789,51635.7004
2011-01-05 13:20:00,41.51,41.54,41.48,41.49,91188.87495725522,26.0851,26.104,26.0663,26.0726,91188.875
2011-01-05 13:25:00,41.49,41.5,41.48,41.48,14020.28952467799,26.0726,26.0789,26.0663,26.0663,14020.2895
2011-01-05 13:30:00,41.48,41.52,41.48,41.52,43428.7016983928,26.0663,26.0914,26.0663,26.0914,43428.7017
2011-01-05 13:35:00,41.52,41.55,41.51,41.55,28952.46779892853,26.0914,26.1103,26.0851,26.1103,28952.4678
2011-01-05 13:40:00,41.55,41.57,41.55,41.56,23025.190926706942,26.1103,26.1229,26.1103,26.1166,23025.1909
2011-01-05 13:45:00,41.55,41.58,41.55,41.58,25988.82936281773,26.1103,26.1291,26.1103,26.1291,25988.8294
2011-01-05 13:50:00,41.57,41.58,41.57,41.58,36361.56388920552,26.1229,26.1291,26.1229,26.1291,36361.5639
2011-01-05 13:55:00,41.58,41.62,41.58,41.62,51065.76997606292,26.1291,26.1543,26.1291,26.1543,51065.77
2011-01-05 14:00:00,41.62,41.62,41.58,41.59,50267.86732018694,26.1543,26.1543,26.1291,26.1354,50267.8673
2011-01-05 14:05:00,41.58,41.6,41.58,41.6,22569.246551920667,26.1291,26.1417,26.1291,26.1417,22569.2466
2011-01-05 14:10:00,41.6,41.62,41.59,41.62,36133.59170181238,26.1417,26.1543,26.1354,26.1543,36133.5917
2011-01-05 14:15:00,41.61,41.65,41.61,41.65,93354.61073749005,26.148,26.1731,26.148,26.1731,93354.6107
2011-01-05 14:20:00,41.65,41.65,41.64,41.65,31346.17576655648,26.1731,26.1731,26.1668,26.1731,31346.1758
2011-01-05 14:25:00,41.65,41.65,41.61,41.61,29750.37045480452,26.1731,26.1731,26.148,26.148,29750.3705
2011-01-05 14:30:00,41.6,41.65,41.6,41.61,75914.73840191496,26.1417,26.1731,26.1417,26.148,75914.7384
2011-01-05 14:35:00,41.62,41.65,41.61,41.62,83095.86230479882,26.1543,26.1731,26.148,26.1543,83095.8623
2011-01-05 14:40:00,41.62,41.64,41.6,41.61,59044.79653482275,26.1543,26.1668,26.1417,26.148,59044.7965
2011-01-05 14:45:00,41.61,41.63,41.6,41.62,24279.0379573692,26.148,26.1606,26.1417,26.1543,24279.038
2011-01-05 14:50:00,41.62,41.62,41.61,41.62,13222.386868802008,26.1543,26.1543,26.148,26.1543,13222.3869
2011-01-05 14:55:00,41.62,41.65,41.61,41.65,36817.5082639918,26.1543,26.1731,26.148,26.1731,36817.5083
2011-01-05 15:00:00,41.64,41.65,41.61,41.62,57904.93559785706,26.1668,26.1731,26.148,26.1543,57904.9356
2011-01-05 15:05:00,41.62,41.64,41.61,41.64,72837.1138721076,26.1543,26.1668,26.148,26.1668,72837.1139
2011-01-05 15:10:00,41.64,41.68,41.64,41.67,204377.06599794823,26.1668,26.192,26.1668,26.1857,204377.066
2011-01-05 15:15:00,41.67,41.71,41.66,41.71,47646.18716516585,26.1857,26.2108,26.1794,26.2108,47646.1872
2011-01-05 15:20:00,41.71,41.72,41.69,41.69,46278.35404080703,26.2108,26.2171,26.1983,26.1983,46278.354
2011-01-05 15:25:00,41.7,41.72,41.69,41.72,48672.06200843497,26.2045,26.2171,26.1983,26.2171,48672.062
2011-01-05 15:30:00,41.72,41.72,41.69,41.71,160378.43383107262,26.2171,26.2171,26.1983,26.2108,160378.4338
2011-01-05 15:35:00,41.72,41.73,41.71,41.73,131311.9799384475,26.2171,26.2234,26.2108,26.2234,131311.9799
2011-01-05 15:40:00,41.72,41.73,41.69,41.71,148979.8244614157,26.2171,26.2234,26.1983,26.2108,148979.8245
2011-01-05 15:45:00,41.71,41.76,41.7,41.75,142938.56149549756,26.2108,26.2423,26.2045,26.236,142938.5615
2011-01-05 15:50:00,41.75,41.77,41.74,41.74,89935.02792659296,26.236,26.2485,26.2297,26.2297,89935.0279
2011-01-05 15:55:00,41.74,41.79,41.74,41.79,191382.65131653936,26.2297,26.2611,26.2297,26.2611,191382.6513
2011-01-06 09:30:00,41.71,41.72,41.67,41.67,62350.393252023256,26.2108,26.2171,26.1857,26.1857,62350.3933
2011-01-06 09:35:00,41.68,41.79,41.64,41.79,39781.14670010259,26.192,26.2611,26.1668,26.2611,39781.1467
2011-01-06 09:40:00,41.79,41.83,41.79,41.8,24962.954519548617,26.2611,26.2862,26.2611,26.2674,24962.9545
2011-01-06 09:45:00,41.83,41.84,41.8,41.82,15160.15046164368,26.2862,26.2925,26.2674,26.28,15160.1505
2011-01-06 09:50:00,41.83,41.84,41.79,41.8,27242.67639348,26.2862,26.2925,26.2611,26.2674,27242.6764
2011-01-06 09:55:00,41.8,41.81,41.73,41.73,16983.927960788784,26.2674,26.2737,26.2234,26.2234,16983.928
2011-01-06 10:00:00,41.73,41.74,41.71,41.71,56879.06075458794,26.2234,26.2297,26.2108,26.2108,56879.0608
2011-01-06 10:05:00,41.71,41.71,41.68,41.68,31688.13404764619,26.2108,26.2108,26.192,26.192,31688.134
2011-01-06 10:10:00,41.68,41.69,41.65,41.66,30206.31482959079,26.192,26.1983,26.1731,26.1794,30206.3148
2011-01-06 10:15:00,41.65,41.72,41.65,41.72,28838.481705231963,26.1731,26.2171,26.1731,26.2171,28838.4817
2011-01-06 10:20:00,41.72,41.84,41.72,41.84,35335.68904593639,26.2171,26.2925,26.2171,26.2925,35335.689
2011-01-06 10:25:00,41.83,41.87,41.83,41.86,27242.67639348,26.2862,26.3114,26.2862,26.3051,27242.6764
2011-01-06 10:30:00,41.87,41.88,41.81,41.82,32030.092328735893,26.3114,26.3177,26.2737,26.28,32030.0923
2011-01-06 10:35:00,41.82,41.85,41.81,41.85,29066.4538926251,26.28,26.2988,26.2737,26.2988,29066.4539
2011-01-06 10:40:00,41.85,41.86,41.83,41.83,42858.77122990995,26.2988,26.3051,26.2862,26.2862,42858.7712
2011-01-06 10:45:00,41.84,41.87,41.83,41.87,42402.82685512368,26.2925,26.3114,26.2862,26.3114,42402.8269
2011-01-06 10:50:00,41.87,41.88,41.85,41.85,43656.67388578594,26.3114,26.3177,26.2988,26.2988,43656.6739
2011-01-06 10:55:00,41.86,41.86,41.69,41.7,106690.9836999886,26.3051,26.3051,26.1983,26.2045,106690.9837
2011-01-06 11:00:00,41.7,41.71,41.68,41.69,83437.82058588852,26.2045,26.2108,26.192,26.1983,83437.8206
2011-01-06 11:05:00,41.69,41.71,41.65,41.65,80702.15433717087,26.1983,26.2108,26.1731,26.1731,80702.1543
2011-01-06 11:10:00,41.64,41.66,41.63,41.66,33283.93935939815,26.1668,26.1794,26.1606,26.1794,33283.9394
2011-01-06 11:15:00,41.66,41.75,41.65,41.74,29408.41217371481,26.1794,26.236,26.1731,26.2297,29408.4122
2011-01-06 11:20:00,41.74,41.79,41.73,41.79,35107.71685854326,26.2297,26.2611,26.2234,26.2611,35107.7169
2011-01-06 11:25:00,41.79,41.79,41.78,41.79,39895.13279379916,26.2611,26.2611,26.2548,26.2611,39895.1328
2011-01-06 11:30:00,41.79,41.8,41.79,41.79,42174.854667730535,26.2611,26.2674,26.2611,26.2611,42174.8547
2011-01-06 11:35:00,41.79,41.82,41.79,41.82,34537.78639006041,26.2611,26.28,26.2611,26.28,34537.7864
2011-01-06 11:40:00,41.81,41.86,41.81,41.86,42630.79904251681,26.2737,26.3051,26.2737,26.3051,42630.799
2011-01-06 11:45:00,41.86,41.88,41.83,41.83,32827.99498461188,26.3051,26.3177,26.2862,26.2862,32827.995
2011-01-06 11:50:00,41.84,41.84,41.81,41.82,32600.02279721874,26.2925,26.2925,26.2737,26.28,32600.0228
2011-01-06 11:55:00,41.83,41.83,41.8,41.81,31346.17576655648,26.2862,26.2862,26.2674,26.2737,31346.1758
2011-01-06 12:00:00,41.81,41.82,41.76,41.77,69759.48934230024,26.2737,26.28,26.2423,26.2485,69759.4893
2011-01-06 12:05:00,41.78,41.78,41.69,41.7,71355.29465405221,26.2548,26.2548,26.1983,26.2045,71355.2947
2011-01-06 12:10:00,41.69,41.71,41.69,41.71,15160.15046164368,26.1983,26.2108,26.1983,26.2108,15160.1505
2011-01-06 12:15:00,41.7,41.7,41.66,41.66,11512.595463353471,26.2045,26.2045,26.1794,26.1794,11512.5955
2011-01-06 12:20:00,41.66,41.68,41.66,41.66,20175.53858429272,26.1794,26.192,26.1794,26.1794,20175.5386
2011-01-06 12:25:00,41.67,41.72,41.67,41.7,17211.90014818192,26.1857,26.2171,26.1857,26.2045,17211.9001
2011-01-06 12:30:00,41.71,41.72,41.68,41.72,35449.675139632964,26.2108,26.2171,26.192,26.2171,35449.6751
2011-01-06 12:35:00,41.72,41.74,41.71,41.74,25190.926706941755,26.2171,26.2297,26.2108,26.2297,25190.9267
2011-01-06 12:40:00,41.73,41.82,41.73,41.8,41490.938105551126,26.2234,26.28,26.2234,26.2674,41490.9381
2011-01-06 12:45:00,41.8,41.86,41.8,41.86,39439.18841901288,26.2674,26.3051,26.2674,26.3051,39439.1884
2011-01-06 12:50:00,41.85,41.86,41.85,41.86,8890.915308332384,26.2988,26.3051,26.2988,26.3051,8890.9153
2011-01-06 12:55:00,41.86,41.86,41.84,41.86,29864.356548501084,26.3051,26.3051,26.2925,26.3051,29864.3565
2011-01-06 13:00:00,41.86,41.87,41.84,41.84,46050.381853413885,26.3051,26.3114,26.2925,26.2925,46050.3819
2011-01-06 13:05:00,41.84,41.85,41.83,41.83,13792.317337284852,26.2925,26.2988,26.2862,26.2862,13792.3173
2011-01-06 13:10:00,41.84,41.88,41.83,41.88,63034.309814202665,26.2925,26.3177,26.2862,26.3177,63034.3098
2011-01-06 13:15:00,41.87,41.91,41.87,41.9,37045.48045138493,26.3114,26.3365,26.3114,26.3302,37045.4805
2011-01-06 13:20:00,41.9,41.9,41.87,41.88,34651.772483756984,26.3302,26.3302,26.3114,26.3177,34651.7725
2011-01-06 13:25:00,41.88,41.88,41.86,41.86,31118.203579163343,26.3177,26.3177,26.3051,26.3051,31118.2036
2011-01-06 13:30:00,41.86,41.88,41.85,41.86,22341.27436452753,26.3051,26.3177,26.2988,26.3051,22341.2744
2011-01-06 13:35:00,41.85,41.87,41.84,41.87,22569.246551920667,26.2988,26.3114,26.2925,26.3114,22569.2466
2011-01-06 13:40:00,41.86,41.87,41.85,41.85,32600.02279721874,26.3051,26.3114,26.2988,26.2988,32600.0228
2011-01-06 13:45:00,41.86,41.86,41.84,41.86,13792.317337284852,26.3051,26.3051,26.2925,26.3051,13792.3173
2011-01-06 13:50:00,41.86,41.89,41.86,41.89,23595.121395189788,26.3051,26.3239,26.3051,26.3239,23595.1214
2011-01-06 13:55:00,41.89,41.93,41.88,41.93,34537.78639006041,26.3239,26.3491,26.3177,26.3491,34537.7864
2011-01-06 14:00:00,41.93,41.98,41.93,41.97,71583.26684144535,26.3491,26.3805,26.3491,26.3742,71583.2668
2011-01-06 14:05:00,41.97,41.99,41.96,41.99,15616.094836429957,26.3742,26.3868,26.3679,26.3868,15616.0948
2011-01-06 14:10:00,41.99,42.0,41.96,41.97,27470.64858087313,26.3868,26.3931,26.3679,26.3742,27470.6486
2011-01-06 14:15:00,41.97,41.98,41.95,41.96,20517.496865382425,26.3742,26.3805,26.3616,26.3679,20517.4969
2011-01-06 14:20:00,41.96,41.98,41.94,41.98,37273.45263877807,26.3679,26.3805,26.3554,26.3805,37273.4526
2011-01-06 14:25:00,41.98,42.02,41.98,42.0,38983.2440442266,26.3805,26.4056,26.3805,26.3931,38983.244
2011-01-06 14:30:00,42.0,42.0,41.97,41.97,15502.108742733386,26.3931,26.3931,26.3742,26.3742,15502.1087
2011-01-06 14:35:00,41.97,41.99,41.96,41.99,27014.70420608686,26.3742,26.3868,26.3679,26.3868,27014.7042
2011-01-06 14:40:00,41.99,41.99,41.9,41.91,51293.74216345606,26.3868,26.3868,26.3302,26.3365,51293.7422
2011-01-06 14:45:00,41.91,41.91,41.88,41.89,46164.367947110455,26.3365,26.3365,26.3177,26.3239,46164.3679
2011-01-06 14:50:00,41.88,41.89,41.83,41.88,53573.46403738744,26.3177,26.3239,26.2862,26.3177,53573.464
2011-01-06 14:55:00,41.88,41.9,41.86,41.86,17553.85842927163,26.3177,26.3302,26.3051,26.3051,17553.8584
2011-01-06 15:00:00,41.86,41.88,41.84,41.88,40237.091074888864,26.3051,26.3177,26.2925,26.3177,40237.0911
2011-01-06 15:05:00,41.88,41.95,41.88,41.94,53003.5335689046,26.3177,26.3616,26.3177,26.3554,53003.5336
2011-01-06 15:10:00,41.94,41.95,41.93,41.93,32941.98107830845,26.3554,26.3616,26.3491,26.3491,32941.9811
2011-01-06 15:15:00,41.94,41.96,41.91,41.93,63034.309814202665,26.3554,26.3679,26.3365,26.3491,63034.3098
2011-01-06 15:20:00,41.93,41.96,41.93,41.95,64630.11512595463,26.3491,26.3679,26.3491,26.3616,64630.1151
2011-01-06 15:25:00,41.94,42.0,41.93,42.0,116949.7321326798,26.3554,26.3931,26.3491,26.3931,116949.7321
2011-01-06 15:30:00,41.99,42.03,41.96,41.96,112048.33010372736,26.3868,26.4119,26.3679,26.3679,112048.3301
2011-01-06 15:35:00,41.97,42.04,41.95,42.04,69987.46152969338,26.3742,26.4182,26.3616,26.4182,69987.4615
2011-01-06 15:40:00,42.04,42.08,42.03,42.06,126068.61962840531,26.4182,26.4433,26.4119,26.4308,126068.6196
2011-01-06 15:45:00,42.06,42.08,42.05,42.08,76826.62715148753,26.4308,26.4433,26.4245,26.4433,76826.6272
2011-01-06 15:50:00,42.08,42.09,42.07,42.08,116037.84338310726,26.4433,26.4496,26.4371,26.4433,116037.8434
2011-01-06 15:55:00,42.08,42.12,42.08,42.11,269463.1254986892,26.4433,26.4685,26.4433,26.4622,269463.1255
2011-01-07 09:30:00,41.96,42.04,41.78,41.81,179072.15319730993,26.3679,26.4182,26.2548,26.2737,179072.1532
2011-01-07 09:35:00,41.81,41.93,41.79,41.87,42972.75732360652,26.2737,26.3491,26.2611,26.3114,42972.7573
2011-01-07 09:40:00,41.88,41.98,41.86,41.96,35107.71685854326,26.3177,26.3805,26.3051,26.3679,35107.7169
2011-01-07 09:45:00,41.97,42.01,41.86,41.86,30548.273110680497,26.3742,26.3994,26.3051,26.3051,30548.2731
2011-01-07 09:50:00,41.87,41.9,41.84,41.86,20631.482959078992,26.3114,26.3302,26.2925,26.3051,20631.483
2011-01-07 09:55:00,41.86,41.97,41.86,41.88,31004.21748546677,26.3051,26.3742,26.3051,26.3177,31004.2175
2011-01-07 10:00:00,41.88,41.93,41.88,41.93,38527.29966944033,26.3177,26.3491,26.3177,26.3491,38527.2997
2011-01-07 10:05:00,41.93,41.97,41.91,41.93,43998.63216687564,26.3491,26.3742,26.3365,26.3491,43998.6322
2011-01-07 10:10:00,41.93,42.0,41.93,42.0,46962.27060298644,26.3491,26.3931,26.3491,26.3931,46962.2706
2011-01-07 10:15:00,42.0,42.01,41.95,42.01,37045.48045138493,26.3931,26.3994,26.3616,26.3994,37045.4805
2011-01-07 10:20:00,42.02,42.1,42.02,42.08,40579.04935597857,26.4056,26.4559,26.4056,26.4433,40579.0494
2011-01-07 10:25:00,42.08,42.15,42.08,42.14,59614.7270033056,26.4433,26.4873,26.4433,26.481,59614.727
2011-01-07 10:30:00,42.14,42.15,42.1,42.13,47646.18716516585,26.481,26.4873,26.4559,26.4748,47646.1872
2011-01-07 10:35:00,42.12,42.16,42.12,42.15,24393.02405106577,26.4685,26.4936,26.4685,26.4873,24393.0241
2011-01-07 10:40:00,42.15,42.15,42.09,42.12,43770.6599794825,26.4873,26.4873,26.4496,26.4685,43770.66
2011-01-07 10:45:00,42.12,42.14,42.1,42.14,32030.092328735893,26.4685,26.481,26.4559,26.481,32030.0923
2011-01-07 10:50:00,42.14,42.14,42.08,42.12,86173.48683460618,26.481,26.481,26.4433,26.4685,86173.4868
2011-01-07 10:55:00,42.11,42.17,42.1,42.15,51065.76997606292,26.4622,26.4999,26.4559,26.4873,51065.77
2011-01-07 11:00:00,42.15,42.19,42.11,42.18,48102.131539952126,26.4873,26.5125,26.4622,26.5062,48102.1315
2011-01-07 11:05:00,42.18,42.18,42.13,42.14,32258.06451612904,26.5062,26.5062,26.4748,26.481,32258.0645
2011-01-07 11:10:00,42.13,42.16,42.12,42.15,48216.1176336487,26.4748,26.4936,26.4685,26.4873,48216.1176
2011-01-07 11:15:00,42.15,42.21,42.13,42.21,50153.88122649037,26.4873,26.525,26.4748,26.525,50153.8812
2011-01-07 11:20:00,42.21,42.22,42.15,42.15,67935.71184315514,26.525,26.5313,26.4873,26.4873,67935.7118
2011-01-07 11:25:00,42.15,42.18,42.13,42.18,25988.82936281773,26.4873,26.5062,26.4748,26.5062,25988.8294
2011-01-07 11:30:00,42.17,42.18,42.12,42.15,63376.26809529238,26.4999,26.5062,26.4685,26.4873,63376.2681
2011-01-07 11:35:00,42.15,42.21,42.14,42.2,68163.68403054828,26.4873,26.525,26.481,26.5187,68163.684
2011-01-07 11:40:00,42.2,42.26,42.19,42.25,44682.54872905506,26.5187,26.5565,26.5125,26.5502,44682.5487
2011-01-07 11:45:00,42.26,42.28,42.23,42.28,73635.0165279836,26.5565,26.569,26.5376,26.569,73635.0165
2011-01-07 11:50:00,42.27,42.28,42.21,42.24,40123.10498119229,26.5627,26.569,26.525,26.5439,40123.105
2011-01-07 11:55:00,42.24,42.28,42.23,42.26,25076.940613245184,26.5439,26.569,26.5376,26.5565,25076.9406
2011-01-07 12:00:00,42.25,42.25,42.21,42.21,15616.094836429957,26.5502,26.5502,26.525,26.525,15616.0948
2011-01-07 12:05:00,42.21,42.26,42.21,42.26,35791.63342072268,26.525,26.5565,26.525,26.5565,35791.6334
2011-01-07 12:10:00,42.25,42.26,42.21,42.21,19605.60811580987,26.5502,26.5565,26.525,26.525,19605.6081
2011-01-07 12:15:00,42.21,42.22,42.19,42.22,32144.078422432463,26.525,26.5313,26.5125,26.5313,32144.0784
2011-01-07 12:20:00,42.22,42.22,42.19,42.19,16413.997492305938,26.5313,26.5313,26.5125,26.5125,16413.9975
2011-01-07 12:25:00,42.19,42.2,42.11,42.11,36019.60560811581,26.5125,26.5187,26.4622,26.4622,36019.6056
2011-01-07 12:30:00,42.1,42.13,42.01,42.02,64858.08731334777,26.4559,26.4748,26.3994,26.4056,64858.0873
2011-01-07 12:35:00,42.02,42.09,42.01,42.05,34309.81420266727,26.4056,26.4496,26.3994,26.4245,34309.8142
2011-01-07 12:40:00,42.05,42.06,42.01,42.01,16186.0253049128,26.4245,26.4308,26.3994,26.3994,16186.0253
2011-01-07 12:45:00,42.01,42.01,41.93,41.94,31004.21748546677,26.3994,26.3994,26.3491,26.3554,31004.2175
2011-01-07 12:50:00,41.93,41.93,41.8,41.84,82867.89011740568,26.3491,26.3491,26.2674,26.2925,82867.8901
2011-01-07 12:55:00,41.83,41.99,41.81,41.98,59614.7270033056,26.2862,26.3868,26.2737,26.3805,59614.727
2011-01-07 13:00:00,41.99,42.03,41.98,42.01,36247.57779550895,26.3868,26.4119,26.3805,26.3994,36247.5778
2011-01-07 13:05:00,42.01,42.02,41.99,42.0,22341.27436452753,26.3994,26.4056,26.3868,26.3931,22341.2744
2011-01-07 13:10:00,42.01,42.01,41.92,41.92,33625.89764048786,26.3994,26.3994,26.3428,26.3428,33625.8976
2011-01-07 13:15:00,41.93,42.01,41.92,41.98,30320.30092328736,26.3491,26.3994,26.3428,26.3805,30320.3009
2011-01-07 13:20:00,41.99,42.01,41.98,42.01,14818.192180553971,26.3868,26.3994,26.3805,26.3994,14818.1922
2011-01-07 13:25:00,42.01,42.01,41.92,41.93,28382.537330445684,26.3994,26.3994,26.3428,26.3491,28382.5373
2011-01-07 13:30:00,41.93,42.0,41.93,42.0,29294.42608001824,26.3491,26.3931,26.3491,26.3931,29294.4261
2011-01-07 13:35:00,42.0,42.06,42.0,42.06,29180.439986321668,26.3931,26.4308,26.3931,26.4308,29180.44
2011-01-07 13:40:00,42.06,42.06,42.01,42.01,18921.69155363046,26.4308,26.4308,26.3994,26.3994,18921.6916
2011-01-07 13:45:00,42.02,42.02,41.98,41.99,31346.17576655648,26.4056,26.4056,26.3805,26.3868,31346.1758
2011-01-07 13:50:00,42.0,42.0,41.92,41.94,36133.59170181238,26.3931,26.3931,26.3428,26.3554,36133.5917
2011-01-07 13:55:00,41.94,41.97,41.93,41.96,13792.317337284852,26.3554,26.3742,26.3491,26.3679,13792.3173
2011-01-07 14:00:00,41.97,42.01,41.96,41.98,35107.71685854326,26.3742,26.3994,26.3679,26.3805,35107.7169
2011-01-07 14:05:00,41.98,41.99,41.97,41.98,19719.59420950644,26.3805,26.3868,26.3742,26.3805,19719.5942
2011-01-07 14:10:00,41.98,42.01,41.97,42.01,28724.4956115354,26.3805,26.3994,26.3742,26.3994,28724.4956
2011-01-07 14:15:00,42.01,42.01,41.99,42.0,22341.27436452753,26.3994,26.3994,26.3868,26.3931,22341.2744
2011-01-07 14:20:00,42.0,42.05,41.99,41.99,43770.6599794825,26.3931,26.4245,26.3868,26.3868,43770.66
2011-01-07 14:25:00,41.99,41.99,41.97,41.97,15502.108742733386,26.3868,26.3868,26.3742,26.3742,15502.1087
2011-01-07 14:30:00,41.98,41.98,41.94,41.97,17667.844522968197,26.3805,26.3805,26.3554,26.3742,17667.8445
2011-01-07 14:35:00,41.97,42.02,41.97,42.02,33739.88373418443,26.3742,26.4056,26.3742,26.4056,33739.8837
2011-01-07 14:40:00,42.01,42.02,42.0,42.0,19377.635928416734,26.3994,26.4056,26.3931,26.3931,19377.6359
2011-01-07 14:45:00,42.01,42.03,41.97,42.01,41490.938105551126,26.3994,26.4119,26.3742,26.3994,41490.9381
2011-01-07 14:50:00,42.01,42.03,41.98,41.99,47304.22888407615,26.3994,26.4119,26.3805,26.3868,47304.2289
2011-01-07 14:55:00,41.99,42.0,41.96,41.96,20403.51077168585,26.3868,26.3931,26.3679,26.3679,20403.5108
2011-01-07 15:00:00,41.96,41.98,41.95,41.95,17211.90014818192,26.3679,26.3805,26.3616,26.3616,17211.9001
2011-01-07 15:05:00,41.95,42.01,41.95,41.99,31004.21748546677,26.3616,26.3994,26.3616,26.3868,31004.2175
2011-01-07 15:10:00,42.0,42.0,41.93,41.95,32827.99498461188,26.3931,26.3931,26.3491,26.3616,32827.995
2011-01-07 15:15:00,41.95,42.04,41.94,42.03,40579.04935597857,26.3616,26.4182,26.3554,26.4119,40579.0494
2011-01-07 15:20:00,42.02,42.05,42.01,42.04,47760.17325886242,26.4056,26.4245,26.3994,26.4182,47760.1733
2011-01-07 15:25:00,42.04,42.08,42.04,42.05,78536.41855693606,26.4182,26.4433,26.4182,26.4245,78536.4186
2011-01-07 15:30:00,42.04,42.08,42.04,42.08,65200.04559443748,26.4182,26.4433,26.4182,26.4433,65200.0456
2011-01-07 15:35:00,42.08,42.11,42.07,42.09,112276.30229112048,26.4433,26.4622,26.4371,26.4496,112276.3023
2011-01-07 15:40:00,42.1,42.16,42.09,42.12,98142.02667274592,26.4559,26.4936,26.4496,26.4685,98142.0267
2011-01-07 15:45:00,42.12,42.17,42.12,42.16,84463.69542915764,26.4685,26.4999,26.4685,26.4936,84463.6954
2011-01-07 15:50:00,42.16,42.21,42.16,42.18,121395.189786846,26.4936,26.525,26.4936,26.5062,121395.1898
2011-01-07 15:55:00,42.18,42.22,42.17,42.17,151259.54633534708,26.5062,26.5313,26.4999,26.4999,151259.5463
2011-01-10 09:30:00,41.78,41.88,41.72,41.79,125954.63353470876,26.2548,26.3177,26.2171,26.2611,125954.6335
2011-01-10 09:35:00,41.79,41.84,41.73,41.74,43086.74341730309,26.2611,26.2925,26.2234,26.2297,43086.7434
2011-01-10 09:40:00,41.73,41.84,41.72,41.79,68733.61449903111,26.2234,26.2925,26.2171,26.2611,68733.6145
2011-01-10 09:45:00,41.79,41.86,41.79,41.79,54371.36669326342,26.2611,26.3051,26.2611,26.2611,54371.3667
2011-01-10 09:50:00,41.79,41.81,41.7,41.73,41148.97982446141,26.2611,26.2737,26.2045,26.2234,41148.9798
2011-01-10 09:55:00,41.73,41.75,41.67,41.71,34993.73076484669,26.2234,26.236,26.1857,26.2108,34993.7308
2011-01-10 10:00:00,41.7,41.76,41.66,41.75,46848.28450928986,26.2045,26.2423,26.1794,26.236,46848.2845
2011-01-10 10:05:00,41.76,41.77,41.7,41.72,78992.36293172232,26.2423,26.2485,26.2045,26.2171,78992.3629
2011-01-10 10:10:00,41.72,41.8,41.72,41.78,93468.5968311866,26.2171,26.2674,26.2171,26.2548,93468.5968
2011-01-10 10:15:00,41.77,41.79,41.72,41.72,28724.4956115354,26.2485,26.2611,26.2171,26.2171,28724.4956
2011-01-10 10:20:00,41.73,41.76,41.7,41.74,28040.57904935598,26.2234,26.2423,26.2045,26.2297,28040.579
2011-01-10 10:25:00,41.75,41.78,41.72,41.76,27356.662487176563,26.236,26.2548,26.2171,26.2423,27356.6625
2011-01-10 10:30:00,41.76,41.84,41.76,41.8,53003.5335689046,26.2423,26.2925,26.2423,26.2674,53003.5336
2011-01-10 10:35:00,41.8,41.8,41.75,41.78,27584.634674569705,26.2674,26.2674,26.236,26.2548,27584.6347
2011-01-10 10:40:00,41.78,41.78,41.72,41.73,23595.121395189788,26.2548,26.2548,26.2171,26.2234,23595.1214
2011-01-10 10:45:00,41.74,41.82,41.73,41.82,26900.71811239029,26.2297,26.28,26.2234,26.28,26900.7181
2011-01-10 10:50:00,41.82,41.85,41.79,41.8,34195.82810897071,26.28,26.2988,26.2611,26.2674,34195.8281
2011-01-10 10:55:00,41.8,41.8,41.76,41.8,37843.38310726092,26.2674,26.2674,26.2423,26.2674,37843.3831
2011-01-10 11:00:00,41.8,41.87,41.8,41.86,43770.6599794825,26.2674,26.3114,26.2674,26.3051,43770.66
2011-01-10 11:05:00,41.86,41.87,41.8,41.86,23595.121395189788,26.3051,26.3114,26.2674,26.3051,23595.1214
2011-01-10 11:10:00,41.86,41.89,41.84,41.86,24962.954519548617,26.3051,26.3239,26.2925,26.3051,24962.9545
2011-01-10 11:15:00,41.86,41.92,41.84,41.86,28040.57904935598,26.3051,26.3428,26.2925,26.3051,28040.579
2011-01-10 11:20:00,41.86,41.9,41.86,41.87,21543.371708651543,26.3051,26.3302,26.3051,26.3114,21543.3717
2011-01-10 11:25:00,41.88,41.95,41.86,41.91,32372.0506098256,26.3177,26.3616,26.3051,26.3365,32372.0506
2011-01-10 11:30:00,41.91,41.91,41.86,41.87,29864.356548501084,26.3365,26.3365,26.3051,26.3114,29864.3565
2011-01-10 11:35:00,41.86,41.87,41.84,41.86,24165.05186367264,26.3051,26.3114,26.2925,26.3051,24165.0519
2011-01-10 11:40:00,41.86,41.91,41.86,41.88,21771.343896044684,26.3051,26.3365,26.3051,26.3177,21771.3439
2011-01-10 11:45:00,41.9,41.95,41.9,41.94,32258.06451612904,26.3302,26.3616,26.3302,26.3554,32258.0645
2011-01-10 11:50:00,41.94,42.0,41.93,41.99,23253.16311410008,26.3554,26.3931,26.3491,26.3868,23253.1631
2011-01-10 11:55:00,41.99,42.02,41.98,42.01,22911.20483301037,26.3868,26.4056,26.3805,26.3994,22911.2048
2011-01-10 12:00:00,42.01,42.03,42.0,42.03,21885.32998974125,26.3994,26.4119,26.3931,26.4119,21885.33
2011-01-10 12:05:00,42.02,42.07,42.01,42.05,33397.92545309472,26.4056,26.4371,26.3994,26.4245,33397.9255
2011-01-10 12:10:00,42.05,42.06,41.96,41.96,30320.30092328736,26.4245,26.4308,26.3679,26.3679,30320.3009
2011-01-10 12:15:00,41.96,42.0,41.93,41.95,31916.10623503933,26.3679,26.3931,26.3491,26.3616,31916.1062
2011-01-10 12:20:00,41.94,41.97,41.93,41.96,15844.067023823094,26.3554,26.3742,26.3491,26.3679,15844.067
2011-01-10 12:25:00,41.96,42.02,41.95,42.02,22797.218739313805,26.3679,26.4056,26.3616,26.4056,22797.2187
2011-01-10 12:30:00,42.01,42.02,41.98,42.01,24279.0379573692,26.3994,26.4056,26.3805,26.3994,24279.038
2011-01-10 12:35:00,42.0,42.04,41.98,42.0,16869.941867092213,26.3931,26.4182,26.3805,26.3931,16869.9419
2011-01-10 12:40:00,42.0,42.03,41.97,42.01,24279.0379573692,26.3931,26.4119,26.3742,26.3994,24279.038
2011-01-10 12:45:00,42.02,42.06,42.01,42.01,22341.27436452753,26.4056,26.4308,26.3994,26.3994,22341.2744
2011-01-10 12:50:00,42.01,42.04,42.01,42.03,18807.705459933888,26.3994,26.4182,26.3994,26.4119,18807.7055
2011-01-10 12:55:00,42.04,42.04,41.99,42.01,23139.17702040352,26.4182,26.4182,26.3868,26.3994,23139.177
2011-01-10 13:00:00,42.0,42.04,42.0,42.01,20745.469052775563,26.3931,26.4182,26.3931,26.3994,20745.4691
2011-01-10 13:05:00,42.01,42.11,42.01,42.1,93810.5551122763,26.3994,26.4622,26.3994,26.4559,93810.5551
2011-01-10 13:10:00,42.1,42.11,42.08,42.1,13792.317337284852,26.4559,26.4622,26.4433,26.4559,13792.3173
2011-01-10 13:15:00,42.09,42.1,42.04,42.06,15844.067023823094,26.4496,26.4559,26.4182,26.4308,15844.067
2011-01-10 13:20:00,42.05,42.06,42.03,42.04,21201.41342756184,26.4245,26.4308,26.4119,26.4182,21201.4134
2011-01-10 13:25:00,42.03,42.08,42.01,42.07,20745.469052775563,26.4119,26.4433,26.3994,26.4371,20745.4691
2011-01-10 13:30:00,42.07,42.11,42.07,42.08,23025.190926706942,26.4371,26.4622,26.4371,26.4433,23025.1909
2011-01-10 13:35:00,42.08,42.1,42.06,42.06,19947.56639689958,26.4433,26.4559,26.4308,26.4308,19947.5664
2011-01-10 13:40:00,42.06,42.08,42.05,42.05,28154.565143052547,26.4308,26.4433,26.4245,26.4245,28154.5651
2011-01-10 13:45:00,42.05,42.06,42.0,42.01,26330.787643907443,26.4245,26.4308,26.3931,26.3994,26330.7876
2011-01-10 13:50:00,42.01,42.05,42.01,42.05,10030.776245298071,26.3994,26.4245,26.3994,26.4245,10030.7762
2011-01-10 13:55:00,42.05,42.05,42.02,42.03,10372.73452638778,26.4245,26.4245,26.4056,26.4119,10372.7345
2011-01-10 14:00:00,42.02,42.03,41.96,41.96,26216.80155021088,26.4056,26.4119,26.3679,26.3679,26216.8016
2011-01-10 14:05:00,41.97,41.98,41.93,41.97,13108.400775105438,26.3742,26.3805,26.3491,26.3742,13108.4008
2011-01-10 14:10:00,41.98,42.01,41.97,42.01,11854.553744443176,26.3805,26.3994,26.3742,26.3994,11854.5537
2011-01-10 14:15:00,42.01,42.02,42.01,42.01,8662.943120939246,26.3994,26.4056,26.3994,26.3994,8662.9431
2011-01-10 14:20:00,42.01,42.04,42.01,42.04,13336.372962498575,26.3994,26.4182,26.3994,26.4182,13336.373
2011-01-10 14:25:00,42.04,42.08,42.04,42.06,16072.039211216232,26.4182,26.4433,26.4182,26.4308,16072.0392
2011-01-10 14:30:00,42.06,42.07,42.03,42.04,14704.206086857404,26.4308,26.4371,26.4119,26.4182,14704.2061
2011-01-10 14:35:00,42.04,42.09,42.03,42.08,29636.384361107943,26.4182,26.4496,26.4119,26.4433,29636.3844
2011-01-10 14:40:00,42.08,42.11,42.08,42.08,18807.705459933888,26.4433,26.4622,26.4433,26.4433,18807.7055
2011-01-10 14:45:00,42.08,42.1,42.08,42.1,8093.0126524564,26.4433,26.4559,26.4433,26.4559,8093.0127
2011-01-10 14:50:00,42.1,42.1,42.08,42.09,12196.512025532886,26.4559,26.4559,26.4433,26.4496,12196.512
2011-01-10 14:55:00,42.1,42.15,42.09,42.12,45480.45138493104,26.4559,26.4873,26.4496,26.4685,45480.4514
2011-01-10 15:00:00,42.13,42.13,42.11,42.11,8662.943120939246,26.4748,26.4748,26.4622,26.4622,8662.9431
2011-01-10 15:05:00,42.11,42.19,42.11,42.16,49811.92294540066,26.4622,26.5125,26.4622,26.4936,49811.9229
2011-01-10 15:10:00,42.16,42.19,42.16,42.19,30434.28701698393,26.4936,26.5125,26.4936,26.5125,30434.287
2011-01-10 15:15:00,42.19,42.2,42.18,42.2,31460.16186025305,26.5125,26.5187,26.5062,26.5187,31460.1619
2011-01-10 15:20:00,42.19,42.29,42.19,42.29,183517.6108514761,26.5125,26.5753,26.5125,26.5753,183517.6109
2011-01-10 15:25:00,42.29,42.36,42.29,42.34,118431.55135073522,26.5753,26.6193,26.5753,26.6067,118431.5514
2011-01-10 15:30:00,42.34,42.35,42.29,42.29,82981.87621110225,26.6067,26.613,26.5753,26.5753,82981.8762
2011-01-10 15:35:00,42.29,42.29,42.22,42.23,105209.1644819332,26.5753,26.5753,26.5313,26.5376,105209.1645
2011-01-10 15:40:00,42.22,42.24,42.22,42.23,98369.99886013908,26.5313,26.5439,26.5313,26.5376,98369.9989
2011-01-10 15:45:00,42.23,42.24,42.22,42.24,51863.672631938905,26.5376,26.5439,26.5313,26.5439,51863.6726
2011-01-10 15:50:00,42.24,42.24,42.23,42.24,45594.43747862761,26.5439,26.5439,26.5376,26.5439,45594.4375
2011-01-10 15:55:00,42.23,42.24,42.19,42.19,174740.6816368403,26.5376,26.5439,26.5125,26.5125,174740.6816
2011-01-11 09:30:00,42.28,42.36,42.15,42.36,67479.76746836885,26.569,26.6193,26.4873,26.6193,67479.7675
2011-01-11 09:35:00,42.36,42.36,42.27,42.33,28268.55123674912,26.6193,26.6193,26.5627,26.6004,28268.5512
2011-01-11 09:40:00,42.34,42.44,42.3,42.3,30548.273110680497,26.6067,26.6696,26.5816,26.5816,30548.2731
2011-01-11 09:45:00,42.3,42.36,42.28,42.36,13906.30343098142,26.5816,26.6193,26.569,26.6193,13906.3034
2011-01-11 09:50:00,42.36,42.44,42.36,42.44,24051.065769976063,26.6193,26.6696,26.6193,26.6696,24051.0658
2011-01-11 09:55:00,42.43,42.46,42.43,42.45,18921.69155363046,26.6633,26.6821,26.6633,26.6759,18921.6916
2011-01-11 10:00:00,42.45,42.51,42.44,42.5,53687.450131084006,26.6759,26.7136,26.6696,26.7073,53687.4501
2011-01-11 10:05:00,42.5,42.54,42.5,42.53,26900.71811239029,26.7073,26.7324,26.7073,26.7261,26900.7181
2011-01-11 10:10:00,42.52,42.54,42.51,42.53,29408.41217371481,26.7198,26.7324,26.7136,26.7261,29408.4122
2011-01-11 10:15:00,42.53,42.54,42.52,42.53,32827.99498461188,26.7261,26.7324,26.7198,26.7261,32827.995
2011-01-11 10:20:00,42.53,42.55,42.52,42.55,27926.59295565941,26.7261,26.7387,26.7198,26.7387,27926.593
2011-01-11 10:25:00,42.55,42.62,42.54,42.57,72951.09996580417,26.7387,26.7827,26.7324,26.7513,72951.1
2011-01-11 10:30:00,42.57,42.58,42.46,42.46,35221.70295223983,26.7513,26.7575,26.6821,26.6821,35221.703
2011-01-11 10:35:00,42.46,42.48,42.44,42.46,40807.02154337171,26.6821,26.6947,26.6696,26.6821,40807.0215
2011-01-11 10:40:00,42.46,42.49,42.43,42.49,26558.75983130058,26.6821,26.701,26.6633,26.701,26558.7598
2011-01-11 10:45:00,42.49,42.51,42.48,42.49,31916.10623503933,26.701,26.7136,26.6947,26.701,31916.1062
2011-01-11 10:50:00,42.48,42.51,42.47,42.51,25874.843269121167,26.6947,26.7136,26.6884,26.7136,25874.8433
2011-01-11 10:55:00,42.51,42.55,42.5,42.55,33739.88373418443,26.7136,26.7387,26.7073,26.7387,33739.8837
2011-01-11 11:00:00,42.55,42.64,42.54,42.64,57221.01903567765,26.7387,26.7952,26.7324,26.7952,57221.019
2011-01-11 11:05:00,42.64,42.7,42.64,42.67,37729.39701356435,26.7952,26.833,26.7952,26.8141,37729.397
2011-01-11 11:10:00,42.66,42.7,42.64,42.68,37387.43873247464,26.8078,26.833,26.7952,26.8204,37387.4387
2011-01-11 11:15:00,42.69,42.69,42.59,42.59,32600.02279721874,26.8267,26.8267,26.7638,26.7638,32600.0228
2011-01-11 11:20:00,42.6,42.65,42.59,42.65,17667.844522968197,26.7701,26.8015,26.7638,26.8015,17667.8445
2011-01-11 11:25:00,42.65,42.65,42.58,42.6,36475.549982902085,26.8015,26.8015,26.7575,26.7701,36475.55
2011-01-11 11:30:00,42.6,42.63,42.58,42.61,32600.02279721874,26.7701,26.789,26.7575,26.7764,32600.0228
2011-01-11 11:35:00,42.6,42.6,42.51,42.52,43770.6599794825,26.7701,26.7701,26.7136,26.7198,43770.66
2011-01-11 11:40:00,42.52,42.54,42.48,42.5,38983.2440442266,26.7198,26.7324,26.6947,26.7073,38983.244
2011-01-11 11:45:00,42.5,42.52,42.5,42.51,20061.552490596147,26.7073,26.7198,26.7073,26.7136,20061.5525
2011-01-11 11:50:00,42.51,42.55,42.51,42.52,23481.135301493217,26.7136,26.7387,26.7136,26.7198,23481.1353
2011-01-11 11:55:00,42.52,42.58,42.52,42.58,15046.16436794711,26.7198,26.7575,26.7198,26.7575,15046.1644
2011-01-11 12:00:00,42.58,42.58,42.55,42.55,16413.997492305938,26.7575,26.7575,26.7387,26.7387,16413.9975
2011-01-11 12:05:00,42.56,42.58,42.55,42.56,29066.4538926251,26.745,26.7575,26.7387,26.745,29066.4539
2011-01-11 12:10:00,42.56,42.64,42.56,42.63,20859.45514647213,26.745,26.7952,26.745,26.789,20859.4551
2011-01-11 12:15:00,42.62,42.62,42.6,42.61,11284.623275960334,26.7827,26.7827,26.7701,26.7764,11284.6233
2011-01-11 12:20:00,42.62,42.62,42.58,42.59,16072.039211216232,26.7827,26.7827,26.7575,26.7638,16072.0392
2011-01-11 12:25:00,42.58,42.59,42.58,42.58,14590.219993160834,26.7575,26.7638,26.7575,26.7575,14590.22
2011-01-11 12:30:00,42.58,42.58,42.55,42.56,12652.45640031916,26.7575,26.7575,26.7387,26.745,12652.4564
2011-01-11 12:35:00,42.56,42.59,42.55,42.57,75686.76621452183,26.745,26.7638,26.7387,26.7513,75686.7662
2011-01-11 12:40:00,42.56,42.57,42.56,42.57,25190.926706941755,26.745,26.7513,26.745,26.7513,25190.9267
2011-01-11 12:45:00,42.57,42.6,42.56,42.6,42972.75732360652,26.7513,26.7701,26.745,26.7701,42972.7573
2011-01-11 12:50:00,42.61,42.63,42.61,42.63,34423.80029636384,26.7764,26.789,26.7764,26.789,34423.8003
2011-01-11 12:55:00,42.63,42.66,42.63,42.65,25076.940613245184,26.789,26.8078,26.789,26.8015,25076.9406
2011-01-11 13:00:00,42.65,42.65,42.63,42.64,32600.02279721874,26.8015,26.8015,26.789,26.7952,32600.0228
2011-01-11 13:05:00,42.64,42.65,42.56,42.59,42972.75732360652,26.7952,26.8015,26.745,26.7638,42972.7573
2011-01-11 13:10:00,42.59,42.62,42.48,42.53,52547.58919411832,26.7638,26.7827,26.6947,26.7261,52547.5892
2011-01-11 13:15:00,42.53,42.55,42.49,42.52,63946.19856377522,26.7261,26.7387,26.701,26.7198,63946.1986
2011-01-11 13:20:00,42.52,42.58,42.51,42.58,45708.42357232418,26.7198,26.7575,26.7136,26.7575,45708.4236
2011-01-11 13:25:00,42.58,42.59,42.57,42.58,24734.98233215548,26.7575,26.7638,26.7513,26.7575,24734.9823
2011-01-11 13:30:00,42.57,42.59,42.56,42.58,25532.88498803146,26.7513,26.7638,26.745,26.7575,25532.885
2011-01-11 13:35:00,42.58,42.59,42.57,42.58,37615.410919867776,26.7575,26.7638,26.7513,26.7575,37615.4109
2011-01-11 13:40:00,42.58,42.58,42.57,42.57,29864.356548501084,26.7575,26.7575,26.7513,26.7513,29864.3565
2011-01-11 13:45:00,42.58,42.59,42.56,42.57,25076.940613245184,26.7575,26.7638,26.745,26.7513,25076.9406
2011-01-11 13:50:00,42.57,42.57,42.46,42.46,39781.14670010259,26.7513,26.7513,26.6821,26.6821,39781.1467
2011-01-11 13:55:00,42.46,42.46,42.4,42.42,30662.259204377067,26.6821,26.6821,26.6444,26.657,30662.2592
2011-01-11 14:00:00,42.41,42.42,42.37,42.41,49128.00638322125,26.6507,26.657,26.6256,26.6507,49128.0064
2011-01-11 14:05:00,42.4,42.42,42.37,42.37,21201.41342756184,26.6444,26.657,26.6256,26.6256,21201.4134
2011-01-11 14:10:00,42.38,42.41,42.37,42.41,13906.30343098142,26.6319,26.6507,26.6256,26.6507,13906.3034
2011-01-11 14:15:00,42.42,42.42,42.41,42.42,17439.87233557506,26.657,26.657,26.6507,26.657,17439.8723
2011-01-11 14:20:00,42.41,42.43,42.41,42.43,15958.053117519665,26.6507,26.6633,26.6507,26.6633,15958.0531
2011-01-11 14:25:00,42.43,42.45,42.42,42.43,30206.31482959079,26.6633,26.6759,26.657,26.6633,30206.3148
2011-01-11 14:30:00,42.44,42.44,42.42,42.42,9232.87358942209,26.6696,26.6696,26.657,26.657,9232.8736
2011-01-11 14:35:00,42.43,42.43,42.42,42.42,17895.816710361338,26.6633,26.6633,26.657,26.657,17895.8167
2011-01-11 14:40:00,42.43,42.47,42.42,42.47,38413.31357574376,26.6633,26.6884,26.657,26.6884,38413.3136
2011-01-11 14:45:00,42.47,42.48,42.46,42.48,16983.927960788784,26.6884,26.6947,26.6821,26.6947,16983.928
2011-01-11 14:50:00,42.47,42.51,42.45,42.45,31916.10623503933,26.6884,26.7136,26.6759,26.6759,31916.1062
2011-01-11 14:55:00,42.46,42.56,42.45,42.56,52661.575287814885,26.6821,26.745,26.6759,26.745,52661.5753
2011-01-11 15:00:00,42.55,42.56,42.54,42.55,48786.04810213154,26.7387,26.745,26.7324,26.7387,48786.0481
2011-01-11 15:05:00,42.55,42.55,42.53,42.54,30320.30092328736,26.7387,26.7387,26.7261,26.7324,30320.3009
2011-01-11 15:10:00,42.54,42.55,42.5,42.51,41490.938105551126,26.7324,26.7387,26.7073,26.7136,41490.9381
2011-01-11 15:15:00,42.51,42.51,42.48,42.5,27356.662487176563,26.7136,26.7136,26.6947,26.7073,27356.6625
2011-01-11 15:20:00,42.5,42.51,42.47,42.48,25076.940613245184,26.7073,26.7136,26.6884,26.6947,25076.9406
2011-01-11 15:25:00,42.48,42.49,42.47,42.49,28040.57904935598,26.6947,26.701,26.6884,26.701,28040.579
2011-01-11 15:30:00,42.48,42.49,42.44,42.44,54599.33888065656,26.6947,26.701,26.6696,26.6696,54599.3389
2011-01-11 15:35:00,42.44,42.51,42.44,42.51,52775.561381511456,26.6696,26.7136,26.6696,26.7136,52775.5614
2011-01-11 15:40:00,42.51,42.51,42.45,42.47,48330.10372734527,26.7136,26.7136,26.6759,26.6884,48330.1037
2011-01-11 15:45:00,42.48,42.49,42.44,42.46,94152.513393366,26.6947,26.701,26.6696,26.6821,94152.5134
2011-01-11 15:50:00,42.45,42.47,42.44,42.45,107260.91416847144,26.6759,26.6884,26.6696,26.6759,107260.9142
2011-01-11 15:55:00,42.46,42.46,42.42,42.43,201071.46928074773,26.6821,26.6821,26.657,26.6633,201071.4693
2011-01-12 09:30:00,42.65,42.69,42.45,42.5,44568.56263535849,26.8015,26.8267,26.6759,26.7073,44568.5626
2011-01-12 09:35:00,42.51,42.58,42.41,42.48,22341.27436452753,26.7136,26.7575,26.6507,26.6947,22341.2744
2011-01-12 09:40:00,42.44,42.51,42.44,42.49,22227.28827083096,26.6696,26.7136,26.6696,26.701,22227.2883
2011-01-12 09:45:00,42.51,42.58,42.51,42.53,15388.122649036815,26.7136,26.7575,26.7136,26.7261,15388.1226
2011-01-12 09:50:00,42.53,42.61,42.49,42.6,34309.81420266727,26.7261,26.7764,26.701,26.7701,34309.8142
2011-01-12 09:55:00,42.6,42.64,42.59,42.64,14020.28952467799,26.7701,26.7952,26.7638,26.7952,14020.2895
2011-01-12 10:00:00,42.64,42.65,42.61,42.63,20061.552490596147,26.7952,26.8015,26.7764,26.789,20061.5525
2011-01-12 10:05:00,42.62,42.67,42.61,42.66,16641.969679699076,26.7827,26.8141,26.7764,26.8078,16641.9697
2011-01-12 10:10:00,42.67,42.72,42.66,42.69,16869.941867092213,26.8141,26.8455,26.8078,26.8267,16869.9419
2011-01-12 10:15:00,42.69,42.71,42.67,42.69,26558.75983130058,26.8267,26.8392,26.8141,26.8267,26558.7598
2011-01-12 10:20:00,42.69,42.75,42.67,42.69,18921.69155363046,26.8267,26.8644,26.8141,26.8267,18921.6916
2011-01-12 10:25:00,42.68,42.72,42.67,42.71,16755.955773395646,26.8204,26.8455,26.8141,26.8392,16755.9558
2011-01-12 10:30:00,42.7,42.72,42.69,42.71,15388.122649036815,26.833,26.8455,26.8267,26.8392,15388.1226
2011-01-12 10:35:00,42.71,42.73,42.71,42.72,11284.623275960334,26.8392,26.8518,26.8392,26.8455,11284.6233
2011-01-12 10:40:00,42.72,42.73,42.71,42.72,16186.0253049128,26.8455,26.8518,26.8392,26.8455,16186.0253
2011-01-12 10:45:00,42.71,42.72,42.7,42.7,13222.386868802008,26.8392,26.8455,26.833,26.833,13222.3869
2011-01-12 10:50:00,42.71,42.72,42.69,42.72,12994.414681408867,26.8392,26.8455,26.8267,26.8455,12994.4147
2011-01-12 10:55:00,42.72,42.75,42.71,42.75,22227.28827083096,26.8455,26.8644,26.8392,26.8644,22227.2883
2011-01-12 11:00:00,42.74,42.76,42.72,42.73,12082.525931836317,26.8581,26.8707,26.8455,26.8518,12082.5259
2011-01-12 11:05:00,42.73,42.77,42.73,42.76,33055.96717200502,26.8518,26.8769,26.8518,26.8707,33055.9672
2011-01-12 11:10:00,42.76,42.77,42.75,42.76,31118.203579163343,26.8707,26.8769,26.8644,26.8707,31118.2036
2011-01-12 11:15:00,42.76,42.78,42.75,42.76,51749.686538242335,26.8707,26.8832,26.8644,26.8707,51749.6865
2011-01-12 11:20:00,42.75,42.81,42.75,42.81,33625.89764048786,26.8644,26.9021,26.8644,26.9021,33625.8976
2011-01-12 11:25:00,42.8,42.83,42.79,42.82,31118.203579163343,26.8958,26.9146,26.8895,26.9084,31118.2036
2011-01-12 11:30:00,42.83,42.84,42.81,42.83,25304.91280063832,26.9146,26.9209,26.9021,26.9146,25304.9128
2011-01-12 11:35:00,42.84,42.88,42.84,42.87,37729.39701356435,26.9209,26.9461,26.9209,26.9398,37729.397
2011-01-12 11:40:00,42.87,42.88,42.86,42.88,18009.802804057905,26.9398,26.9461,26.9335,26.9461,18009.8028
2011-01-12 11:45:00,42.88,42.91,42.87,42.91,28952.46779892853,26.9461,26.9649,26.9398,26.9649,28952.4678
2011-01-12 11:50:00,42.9,42.93,42.9,42.93,29522.398267411376,26.9586,26.9775,26.9586,26.9775,29522.3983
2011-01-12 11:55:00,42.93,42.94,42.91,42.91,19377.635928416734,26.9775,26.9838,26.9649,26.9649,19377.6359
2011-01-12 12:00:00,42.91,42.94,42.91,42.94,20859.45514647213,26.9649,26.9838,26.9649,26.9838,20859.4551
2011-01-12 12:05:00,42.94,42.94,42.92,42.93,27128.690299783422,26.9838,26.9838,26.9712,26.9775,27128.6903
2011-01-12 12:10:00,42.92,42.93,42.92,42.92,18123.788897754475,26.9712,26.9775,26.9712,26.9712,18123.7889
2011-01-12 12:15:00,42.92,42.94,42.91,42.91,44568.56263535849,26.9712,26.9838,26.9649,26.9649,44568.5626
2011-01-12 12:20:00,42.91,42.93,42.9,42.92,27470.64858087313,26.9649,26.9775,26.9586,26.9712,27470.6486
2011-01-12 12:25:00,42.93,42.96,42.93,42.94,28838.481705231963,26.9775,26.9963,26.9775,26.9838,28838.4817
2011-01-12 12:30:00,42.94,42.96,42.9,42.95,48786.04810213154,26.9838,26.9963,26.9586,26.9901,48786.0481
2011-01-12 12:35:00,42.95,42.95,42.88,42.9,36019.60560811581,26.9901,26.9901,26.9461,26.9586,36019.6056
2011-01-12 12:40:00,42.9,42.94,42.9,42.91,28496.52342414225,26.9586,26.9838,26.9586,26.9649,28496.5234
2011-01-12 12:45:00,42.91,42.94,42.91,42.94,18123.788897754475,26.9649,26.9838,26.9649,26.9838,18123.7889
2011-01-12 12:50:00,42.94,42.96,42.94,42.96,39895.13279379916,26.9838,26.9963,26.9838,26.9963,39895.1328
2011-01-12 12:55:00,42.95,42.96,42.92,42.92,24507.01014476234,26.9901,26.9963,26.9712,26.9712,24507.0101
2011-01-12 13:00:00,42.92,42.94,42.92,42.94,20289.524677989284,26.9712,26.9838,26.9712,26.9838,20289.5247
2011-01-12 13:05:00,42.94,42.94,42.92,42.92,19947.56639689958,26.9838,26.9838,26.9712,26.9712,19947.5664
2011-01-12 13:10:00,42.92,42.94,42.92,42.94,11854.553744443176,26.9712,26.9838,26.9712,26.9838,11854.5537
2011-01-12 13:15:00,42.94,42.97,42.94,42.96,19605.60811580987,26.9838,27.0026,26.9838,26.9963,19605.6081
2011-01-12 13:20:00,42.96,42.97,42.96,42.96,4787.415935255899,26.9963,27.0026,26.9963,26.9963,4787.4159
2011-01-12 13:25:00,42.96,42.97,42.96,42.97,19605.60811580987,26.9963,27.0026,26.9963,27.0026,19605.6081
2011-01-12 13:30:00,42.96,42.98,42.96,42.98,12994.414681408867,26.9963,27.0089,26.9963,27.0089,12994.4147
2011-01-12 13:35:00,42.97,42.98,42.97,42.97,25760.8571754246,27.0026,27.0089,27.0026,27.0026,25760.8572
2011-01-12 13:40:00,42.98,42.99,42.97,42.98,28724.4956115354,27.0089,27.0152,27.0026,27.0089,28724.4956
2011-01-12 13:45:00,42.98,42.98,42.97,42.98,17781.830616664767,27.0089,27.0089,27.0026,27.0089,17781.8306
2011-01-12 13:50:00,42.98,42.99,42.97,42.98,26558.75983130058,27.0089,27.0152,27.0026,27.0089,26558.7598
2011-01-12 13:55:00,42.99,42.99,42.98,42.99,46506.32622820016,27.0152,27.0152,27.0089,27.0152,46506.3262
2011-01-12 14:00:00,42.98,42.99,42.9,42.93,50153.88122649037,27.0089,27.0152,26.9586,26.9775,50153.8812
2011-01-12 14:05:00,42.92,42.93,42.92,42.92,13450.359056195144,26.9712,26.9775,26.9712,26.9712,13450.3591
2011-01-12 14:10:00,42.92,42.93,42.92,42.92,8890.915308332384,26.9712,26.9775,26.9712,26.9712,8890.9153
2011-01-12 14:15:00,42.92,42.93,42.87,42.88,30434.28701698393,26.9712,26.9775,26.9398,26.9461,30434.287
2011-01-12 14:20:00,42.88,42.88,42.86,42.86,23595.121395189788,26.9461,26.9461,26.9335,26.9335,23595.1214
2011-01-12 14:25:00,42.86,42.93,42.85,42.93,27014.70420608686,26.9335,26.9775,26.9272,26.9775,27014.7042
2011-01-12 14:30:00,42.92,42.94,42.9,42.92,29750.37045480452,26.9712,26.9838,26.9586,26.9712,29750.3705
2011-01-12 14:35:00,42.92,42.93,42.91,42.91,11284.623275960334,26.9712,26.9775,26.9649,26.9649,11284.6233
2011-01-12 14:40:00,42.91,42.94,42.91,42.94,22341.27436452753,26.9649,26.9838,26.9649,26.9838,22341.2744
2011-01-12 14:45:00,42.94,42.94,42.94,42.94,16413.997492305938,26.9838,26.9838,26.9838,26.9838,16413.9975
2011-01-12 14:50:00,42.94,42.94,42.94,42.94,15616.094836429957,26.9838,26.9838,26.9838,26.9838,15616.0948
2011-01-12 14:55:00,42.94,42.97,42.94,42.96,22683.23264561724,26.9838,27.0026,26.9838,26.9963,22683.2326
2011-01-12 15:00:00,42.95,42.99,42.95,42.98,71355.29465405221,26.9901,27.0152,26.9901,27.0089,71355.2947
2011-01-12 15:05:00,42.99,42.99,42.96,42.97,52319.61700672518,27.0152,27.0152,26.9963,27.0026,52319.617
2011-01-12 15:10:00,42.96,42.97,42.9,42.9,45480.45138493104,26.9963,27.0026,26.9586,26.9586,45480.4514
2011-01-12 15:15:00,42.9,42.93,42.89,42.91,38641.2857631369,26.9586,26.9775,26.9524,26.9649,38641.2858
2011-01-12 15:20:00,42.92,42.94,42.91,42.94,34537.78639006041,26.9712,26.9838,26.9649,26.9838,34537.7864
2011-01-12 15:25:00,42.94,42.96,42.94,42.94,41034.99373076485,26.9838,26.9963,26.9838,26.9838,41034.9937
2011-01-12 15:30:00,42.94,42.94,42.93,42.94,48330.10372734527,26.9838,26.9838,26.9775,26.9838,48330.1037
2011-01-12 15:35:00,42.94,42.94,42.92,42.92,46506.32622820016,26.9838,26.9838,26.9712,26.9712,46506.3262
2011-01-12 15:40:00,42.92,42.92,42.88,42.89,66111.93434401003,26.9712,26.9712,26.9461,26.9524,66111.9343
2011-01-12 15:45:00,42.89,42.96,42.89,42.96,79562.29340020518,26.9524,26.9963,26.9524,26.9963,79562.2934
2011-01-12 15:50:00,42.96,42.99,42.96,42.97,104981.19229454007,26.9963,27.0152,26.9963,27.0026,104981.1923
2011-01-12 15:55:00,42.98,42.99,42.94,42.99,170295.22398267413,27.0089,27.0152,26.9838,27.0152,170295.224
2011-01-13 09:30:00,42.83,42.94,42.82,42.86,83665.79277328166,26.9146,26.9838,26.9084,26.9335,83665.7928
2011-01-13 09:35:00,42.86,42.88,42.78,42.79,26900.71811239029,26.9335,26.9461,26.8832,26.8895,26900.7181
2011-01-13 09:40:00,42.79,42.84,42.78,42.79,21771.343896044684,26.8895,26.9209,26.8832,26.8895,21771.3439
2011-01-13 09:45:00,42.79,42.8,42.72,42.76,14476.233899464263,26.8895,26.8958,26.8455,26.8707,14476.2339
2011-01-13 09:50:00,42.76,42.83,42.76,42.81,17667.844522968197,26.8707,26.9146,26.8707,26.9021,17667.8445
2011-01-13 09:55:00,42.81,42.81,42.76,42.78,20859.45514647213,26.9021,26.9021,26.8707,26.8832,20859.4551
2011-01-13 10:00:00,42.78,42.78,42.71,42.71,25760.8571754246,26.8832,26.8832,26.8392,26.8392,25760.8572
2011-01-13 10:05:00,42.71,42.73,42.7,42.72,36361.56388920552,26.8392,26.8518,26.833,26.8455,36361.5639
2011-01-13 10:10:00,42.72,42.72,42.65,42.65,63604.24028268551,26.8455,26.8455,26.8015,26.8015,63604.2403
2011-01-13 10:15:00,42.65,42.65,42.6,42.6,28724.4956115354,26.8015,26.8015,26.7701,26.7701,28724.4956
2011-01-13 10:20:00,42.6,42.61,42.56,42.58,27128.690299783422,26.7701,26.7764,26.745,26.7575,27128.6903
2011-01-13 10:25:00,42.58,42.61,42.58,42.6,39553.17451270945,26.7575,26.7764,26.7575,26.7701,39553.1745
2011-01-13 10:30:00,42.6,42.63,42.58,42.63,29066.4538926251,26.7701,26.789,26.7575,26.789,29066.4539
2011-01-13 10:35:00,42.63,42.71,42.62,42.71,21087.427333865267,26.789,26.8392,26.7827,26.8392,21087.4273
2011-01-13 10:40:00,42.71,42.74,42.66,42.66,28040.57904935598,26.8392,26.8581,26.8078,26.8078,28040.579
2011-01-13 10:45:00,42.67,42.68,42.62,42.63,29522.398267411376,26.8141,26.8204,26.7827,26.789,29522.3983
2011-01-13 10:50:00,42.62,42.64,42.62,42.63,33853.869827881,26.7827,26.7952,26.7827,26.789,33853.8698
2011-01-13 10:55:00,42.64,42.72,42.64,42.68,20061.552490596147,26.7952,26.8455,26.7952,26.8204,20061.5525
2011-01-13 11:00:00,42.68,42.68,42.65,42.66,12538.470306622592,26.8204,26.8204,26.8015,26.8078,12538.4703
2011-01-13 11:05:00,42.67,42.69,42.66,42.68,35221.70295223983,26.8141,26.8267,26.8078,26.8204,35221.703
2011-01-13 11:10:00,42.68,42.69,42.67,42.68,13450.359056195144,26.8204,26.8267,26.8141,26.8204,13450.3591
2011-01-13 11:15:00,42.69,42.69,42.66,42.67,16641.969679699076,26.8267,26.8267,26.8078,26.8141,16641.9697
2011-01-13 11:20:00,42.67,42.68,42.66,42.67,8434.970933546107,26.8141,26.8204,26.8078,26.8141,8434.9709
2011-01-13 11:25:00,42.67,42.68,42.61,42.62,28952.46779892853,26.8141,26.8204,26.7764,26.7827,28952.4678
2011-01-13 11:30:00,42.62,42.63,42.59,42.6,33055.96717200502,26.7827,26.789,26.7638,26.7701,33055.9672
2011-01-13 11:35:00,42.6,42.62,42.59,42.59,13906.30343098142,26.7701,26.7827,26.7638,26.7638,13906.3034
2011-01-13 11:40:00,42.59,42.59,42.53,42.54,60070.67137809187,26.7638,26.7638,26.7261,26.7324,60070.6714
2011-01-13 11:45:00,42.55,42.56,42.52,42.52,30206.31482959079,26.7387,26.745,26.7198,26.7198,30206.3148
2011-01-13 11:50:00,42.51,42.52,42.48,42.52,29750.37045480452,26.7136,26.7198,26.6947,26.7198,29750.3705
2011-01-13 11:55:00,42.52,42.55,42.52,42.54,13792.317337284852,26.7198,26.7387,26.7198,26.7324,13792.3173
2011-01-13 12:00:00,42.54,42.58,42.54,42.56,10828.678901174057,26.7324,26.7575,26.7324,26.745,10828.6789
2011-01-13 12:05:00,42.57,42.61,42.57,42.6,15160.15046164368,26.7513,26.7764,26.7513,26.7701,15160.1505
2011-01-13 12:10:00,42.61,42.64,42.6,42.62,23481.135301493217,26.7764,26.7952,26.7701,26.7827,23481.1353
2011-01-13 12:15:00,42.62,42.62,42.57,42.57,18921.69155363046,26.7827,26.7827,26.7513,26.7513,18921.6916
2011-01-13 12:20:00,42.57,42.58,42.54,42.54,9916.790151601504,26.7513,26.7575,26.7324,26.7324,9916.7902
2011-01-13 12:25:00,42.54,42.55,42.54,42.54,4331.471560469623,26.7324,26.7387,26.7324,26.7324,4331.4716
2011-01-13 12:30:00,42.55,42.55,42.54,42.55,13222.386868802008,26.7387,26.7387,26.7324,26.7387,13222.3869
2011-01-13 12:35:00,42.54,42.55,42.54,42.55,9004.901402028952,26.7324,26.7387,26.7324,26.7387,9004.9014
2011-01-13 12:40:00,42.54,42.55,42.51,42.52,21885.32998974125,26.7324,26.7387,26.7136,26.7198,21885.33
2011-01-13 12:45:00,42.52,42.52,42.51,42.51,13222.386868802008,26.7198,26.7198,26.7136,26.7136,13222.3869
2011-01-13 12:50:00,42.51,42.51,42.5,42.51,7295.109996580417,26.7136,26.7136,26.7073,26.7136,7295.11
2011-01-13 12:55:00,42.51,42.51,42.5,42.51,8662.943120939246,26.7136,26.7136,26.7073,26.7136,8662.9431
2011-01-13 13:00:00,42.5,42.51,42.41,42.43,45366.46529123447,26.7073,26.7136,26.6507,26.6633,45366.4653
2011-01-13 13:05:00,42.43,42.46,42.42,42.46,14590.219993160834,26.6633,26.6821,26.657,26.6821,14590.22
2011-01-13 13:10:00,42.47,42.51,42.46,42.5,33739.88373418443,26.6884,26.7136,26.6821,26.7073,33739.8837
2011-01-13 13:15:00,42.5,42.5,42.46,42.47,22113.30217713439,26.7073,26.7073,26.6821,26.6884,22113.3022
2011-01-13 13:20:00,42.47,42.47,42.44,42.44,9688.817964208369,26.6884,26.6884,26.6696,26.6696,9688.818
2011-01-13 13:25:00,42.45,42.47,42.44,42.47,10144.762338994642,26.6759,26.6884,26.6696,26.6884,10144.7623
2011-01-13 13:30:00,42.47,42.48,42.46,42.48,10030.776245298071,26.6884,26.6947,26.6821,26.6947,10030.7762
2011-01-13 13:35:00,42.47,42.48,42.45,42.45,13678.331243588282,26.6884,26.6947,26.6759,26.6759,13678.3312
2011-01-13 13:40:00,42.46,42.49,42.46,42.49,12082.525931836317,26.6821,26.701,26.6821,26.701,12082.5259
2011-01-13 13:45:00,42.49,42.49,42.46,42.46,12310.498119229454,26.701,26.701,26.6821,26.6821,12310.4981
2011-01-13 13:50:00,42.46,42.48,42.46,42.48,4445.457654166192,26.6821,26.6947,26.6821,26.6947,4445.4577
2011-01-13 13:55:00,42.48,42.48,42.47,42.48,5927.276872221589,26.6947,26.6947,26.6884,26.6947,5927.2769
2011-01-13 14:00:00,42.48,42.48,42.47,42.48,10942.664994870624,26.6947,26.6947,26.6884,26.6947,10942.665
2011-01-13 14:05:00,42.48,42.48,42.47,42.47,18009.802804057905,26.6947,26.6947,26.6884,26.6884,18009.8028
2011-01-13 14:10:00,42.47,42.48,42.42,42.43,41832.89638664083,26.6884,26.6947,26.657,26.6633,41832.8964
2011-01-13 14:15:00,42.43,42.44,42.42,42.43,11056.651088567194,26.6633,26.6696,26.657,26.6633,11056.6511
2011-01-13 14:20:00,42.44,42.44,42.42,42.42,16527.98358600251,26.6696,26.6696,26.657,26.657,16527.9836
2011-01-13 14:25:00,42.42,42.43,42.42,42.42,13564.345149891711,26.657,26.6633,26.657,26.657,13564.3451
2011-01-13 14:30:00,42.43,42.43,42.41,42.42,23595.121395189788,26.6633,26.6633,26.6507,26.657,23595.1214
2011-01-13 14:35:00,42.42,42.42,42.39,42.4,10600.70671378092,26.657,26.657,26.6381,26.6444,10600.7067
2011-01-13 14:40:00,42.39,42.4,42.36,42.37,30434.28701698393,26.6381,26.6444,26.6193,26.6256,30434.287
2011-01-13 14:45:00,42.37,42.37,42.34,42.36,67137.80918727916,26.6256,26.6256,26.6067,26.6193,67137.8092
2011-01-13 14:50:00,42.36,42.36,42.3,42.31,57335.00512937421,26.6193,26.6193,26.5816,26.5879,57335.0051
2011-01-13 14:55:00,42.31,42.31,42.27,42.29,31574.147953949618,26.5879,26.5879,26.5627,26.5753,31574.148
2011-01-13 15:00:00,42.29,42.36,42.28,42.36,31004.21748546677,26.5753,26.6193,26.569,26.6193,31004.2175
2011-01-13 15:05:00,42.36,42.41,42.36,42.41,12766.44249401573,26.6193,26.6507,26.6193,26.6507,12766.4425
2011-01-13 15:10:00,42.41,42.45,42.4,42.44,39553.17451270945,26.6507,26.6759,26.6444,26.6696,39553.1745
2011-01-13 15:15:00,42.44,42.45,42.44,42.45,17895.816710361338,26.6696,26.6759,26.6696,26.6759,17895.8167
2011-01-13 15:20:00,42.44,42.47,42.44,42.47,28724.4956115354,26.6696,26.6884,26.6696,26.6884,28724.4956
2011-01-13 15:25:00,42.47,42.48,42.44,42.48,53915.42231847715,26.6884,26.6947,26.6696,26.6947,53915.4223
2011-01-13 15:30:00,42.48,42.51,42.44,42.44,94494.47167445572,26.6947,26.7136,26.6696,26.6696,94494.4717
2011-01-13 15:35:00,42.44,42.54,42.44,42.54,56651.088567194805,26.6696,26.7324,26.6696,26.7324,56651.0886
2011-01-13 15:40:00,42.54,42.58,42.53,42.58,85033.6258976405,26.7324,26.7575,26.7261,26.7575,85033.6259
2011-01-13 15:45:00,42.58,42.6,42.56,42.56,50951.78388236636,26.7575,26.7701,26.745,26.745,50951.7839
2011-01-13 15:50:00,42.56,42.58,42.53,42.56,68163.68403054828,26.745,26.7575,26.7261,26.745,68163.684
2011-01-13 15:55:00,42.55,42.59,42.52,42.56,88453.20870853755,26.7387,26.7638,26.7198,26.745,88453.2087
2011-01-14 09:30:00,42.58,42.61,42.48,42.57,33283.93935939815,26.7575,26.7764,26.6947,26.7513,33283.9394
2011-01-14 09:35:00,42.56,42.72,42.56,42.71,14248.261712071127,26.745,26.8455,26.745,26.8392,14248.2617
2011-01-14 09:40:00,42.68,42.69,42.61,42.63,13906.30343098142,26.8204,26.8267,26.7764,26.789,13906.3034
2011-01-14 09:45:00,42.61,42.64,42.59,42.59,10828.678901174057,26.7764,26.7952,26.7638,26.7638,10828.6789
2011-01-14 09:50:00,42.59,42.62,42.55,42.56,11854.553744443176,26.7638,26.7827,26.7387,26.745,11854.5537
2011-01-14 09:55:00,42.55,42.58,42.5,42.58,15274.136555340248,26.7387,26.7575,26.7073,26.7575,15274.1366
2011-01-14 10:00:00,42.58,42.68,42.58,42.64,16983.927960788784,26.7575,26.8204,26.7575,26.7952,16983.928
2011-01-14 10:05:00,42.63,42.65,42.59,42.65,19491.6220221133,26.789,26.8015,26.7638,26.8015,19491.622
2011-01-14 10:10:00,42.65,42.71,42.64,42.7,10144.762338994642,26.8015,26.8392,26.7952,26.833,10144.7623
2011-01-14 10:15:00,42.7,42.76,42.7,42.72,15958.053117519665,26.833,26.8707,26.833,26.8455,15958.0531
2011-01-14 10:20:00,42.71,42.71,42.66,42.67,35677.647327026105,26.8392,26.8392,26.8078,26.8141,35677.6473
2011-01-14 10:25:00,42.67,42.67,42.6,42.6,23253.16311410008,26.8141,26.8141,26.7701,26.7701,23253.1631
2011-01-14 10:30:00,42.61,42.67,42.59,42.64,26900.71811239029,26.7764,26.8141,26.7638,26.7952,26900.7181
2011-01-14 10:35:00,42.64,42.65,42.61,42.63,21771.343896044684,26.7952,26.8015,26.7764,26.789,21771.3439
2011-01-14 10:40:00,42.64,42.69,42.61,42.69,25532.88498803146,26.7952,26.8267,26.7764,26.8267,25532.885
2011-01-14 10:45:00,42.69,42.72,42.67,42.67,23595.121395189788,26.8267,26.8455,26.8141,26.8141,23595.1214
2011-01-14 10:50:00,42.66,42.68,42.65,42.66,11170.637182263765,26.8078,26.8204,26.8015,26.8078,11170.6372
2011-01-14 10:55:00,42.65,42.66,42.59,42.6,24051.065769976063,26.8015,26.8078,26.7638,26.7701,24051.0658
2011-01-14 11:00:00,42.6,42.6,42.54,42.56,47076.256696683005,26.7701,26.7701,26.7324,26.745,47076.2567
2011-01-14 11:05:00,42.57,42.62,42.57,42.59,26900.71811239029,26.7513,26.7827,26.7513,26.7638,26900.7181
2011-01-14 11:10:00,42.6,42.65,42.58,42.63,42402.82685512368,26.7701,26.8015,26.7575,26.789,42402.8269
2011-01-14 11:15:00,42.62,42.65,42.58,42.64,32827.99498461188,26.7827,26.8015,26.7575,26.7952,32827.995
2011-01-14 11:20:00,42.65,42.67,42.64,42.65,23025.190926706942,26.8015,26.8141,26.7952,26.8015,23025.1909
2011-01-14 11:25:00,42.65,42.68,42.65,42.65,10942.664994870624,26.8015,26.8204,26.8015,26.8015,10942.665
2011-01-14 11:30:00,42.65,42.68,42.64,42.67,27470.64858087313,26.8015,26.8204,26.7952,26.8141,27470.6486
2011-01-14 11:35:00,42.68,42.68,42.65,42.67,7979.026558759831,26.8204,26.8204,26.8015,26.8141,7979.0266
2011-01-14 11:40:00,42.67,42.69,42.67,42.69,11740.567650746609,26.8141,26.8267,26.8141,26.8267,11740.5677
2011-01-14 11:45:00,42.69,42.75,42.69,42.75,23025.190926706942,26.8267,26.8644,26.8267,26.8644,23025.1909
2011-01-14 11:50:00,42.75,42.76,42.72,42.72,18579.73327254075,26.8644,26.8707,26.8455,26.8455,18579.7333
2011-01-14 11:55:00,42.73,42.74,42.72,42.74,9688.817964208369,26.8518,26.8581,26.8455,26.8581,9688.818
2011-01-14 12:00:00,42.74,42.76,42.73,42.76,9802.804057904936,26.8581,26.8707,26.8518,26.8707,9802.8041
2011-01-14 12:05:00,42.77,42.79,42.77,42.78,3191.6106235039324,26.8769,26.8895,26.8769,26.8832,3191.6106
2011-01-14 12:10:00,42.79,42.85,42.78,42.83,26444.773737604013,26.8895,26.9272,26.8832,26.9146,26444.7737
2011-01-14 12:15:00,42.84,42.86,42.83,42.83,15730.080930126524,26.9209,26.9335,26.9146,26.9146,15730.0809
2011-01-14 12:20:00,42.83,42.85,42.82,42.84,14134.27561837456,26.9146,26.9272,26.9084,26.9209,14134.2756
2011-01-14 12:25:00,42.84,42.88,42.83,42.88,34651.772483756984,26.9209,26.9461,26.9146,26.9461,34651.7725
2011-01-14 12:30:00,42.87,42.94,42.87,42.91,32030.092328735893,26.9398,26.9838,26.9398,26.9649,32030.0923
2011-01-14 12:35:00,42.92,42.92,42.91,42.91,3989.513279379916,26.9712,26.9712,26.9649,26.9649,3989.5133
2011-01-14 12:40:00,42.91,42.92,42.89,42.89,10942.664994870624,26.9649,26.9712,26.9524,26.9524,10942.665
2011-01-14 12:45:00,42.89,42.92,42.87,42.9,21429.385614954976,26.9524,26.9712,26.9398,26.9586,21429.3856
2011-01-14 12:50:00,42.9,42.91,42.87,42.91,12994.414681408867,26.9586,26.9649,26.9398,26.9649,12994.4147
2011-01-14 12:55:00,42.9,42.9,42.87,42.87,7523.082183973555,26.9586,26.9586,26.9398,26.9398,7523.0822
2011-01-14 13:00:00,42.88,42.88,42.86,42.86,5699.304684828451,26.9461,26.9461,26.9335,26.9335,5699.3047
2011-01-14 13:05:00,42.86,42.88,42.86,42.87,6611.193434401003,26.9335,26.9461,26.9335,26.9398,6611.1934
2011-01-14 13:10:00,42.86,42.87,42.83,42.83,12538.470306622592,26.9335,26.9398,26.9146,26.9146,12538.4703
2011-01-14 13:15:00,42.83,42.83,42.79,42.79,7181.123902883848,26.9146,26.9146,26.8895,26.8895,7181.1239
2011-01-14 13:20:00,42.79,42.8,42.79,42.79,6839.165621794141,26.8895,26.8958,26.8895,26.8895,6839.1656
2011-01-14 13:25:00,42.79,42.81,42.79,42.8,10828.678901174057,26.8895,26.9021,26.8895,26.8958,10828.6789
2011-01-14 13:30:00,42.8,42.81,42.79,42.8,10828.678901174057,26.8958,26.9021,26.8895,26.8958,10828.6789
2011-01-14 13:35:00,42.8,42.82,42.79,42.8,15388.122649036815,26.8958,26.9084,26.8895,26.8958,15388.1226
2011-01-14 13:40:00,42.8,42.81,42.79,42.79,7523.082183973555,26.8958,26.9021,26.8895,26.8895,7523.0822
2011-01-14 13:45:00,42.79,42.79,42.77,42.79,9688.817964208369,26.8895,26.8895,26.8769,26.8895,9688.818
2011-01-14 13:50:00,42.78,42.79,42.76,42.78,28382.537330445684,26.8832,26.8895,26.8707,26.8832,28382.5373
2011-01-14 13:55:00,42.77,42.79,42.75,42.76,56081.15809871196,26.8769,26.8895,26.8644,26.8707,56081.1581
2011-01-14 14:00:00,42.76,42.77,42.74,42.74,49241.99247691782,26.8707,26.8769,26.8581,26.8581,49241.9925
2011-01-14 14:05:00,42.75,42.79,42.75,42.77,24051.065769976063,26.8644,26.8895,26.8644,26.8769,24051.0658
2011-01-14 14:10:00,42.77,42.77,42.73,42.75,8206.998746152969,26.8769,26.8769,26.8518,26.8644,8206.9987
2011-01-14 14:15:00,42.75,42.75,42.73,42.73,8434.970933546107,26.8644,26.8644,26.8518,26.8518,8434.9709
2011-01-14 14:20:00,42.74,42.74,42.73,42.73,5699.304684828451,26.8581,26.8581,26.8518,26.8518,5699.3047
2011-01-14 14:25:00,42.73,42.76,42.73,42.74,12424.484212926023,26.8518,26.8707,26.8518,26.8581,12424.4842
2011-01-14 14:30:00,42.73,42.74,42.73,42.73,3533.56890459364,26.8518,26.8581,26.8518,26.8518,3533.5689
2011-01-14 14:35:00,42.73,42.73,42.72,42.72,7523.082183973555,26.8518,26.8518,26.8455,26.8455,7523.0822
2011-01-14 14:40:00,42.72,42.74,42.72,42.74,13222.386868802008,26.8455,26.8581,26.8455,26.8581,13222.3869
2011-01-14 14:45:00,42.74,42.74,42.73,42.73,9916.790151601504,26.8581,26.8581,26.8518,26.8518,9916.7902
2011-01-14 14:50:00,42.73,42.76,42.72,42.75,22797.218739313805,26.8518,26.8707,26.8455,26.8644,22797.2187
2011-01-14 14:55:00,42.76,42.77,42.73,42.77,23595.121395189788,26.8707,26.8769,26.8518,26.8769,23595.1214
2011-01-14 15:00:00,42.76,42.78,42.76,42.76,27812.60686196284,26.8707,26.8832,26.8707,26.8707,27812.6069
2011-01-14 15:05:00,42.77,42.77,42.76,42.76,7979.026558759831,26.8769,26.8769,26.8707,26.8707,7979.0266
2011-01-14 15:10:00,42.76,42.77,42.76,42.77,4787.415935255899,26.8707,26.8769,26.8707,26.8769,4787.4159
2011-01-14 15:15:00,42.77,42.83,42.76,42.79,60640.60184657472,26.8769,26.9146,26.8707,26.8895,60640.6018
2011-01-14 15:20:00,42.79,42.83,42.76,42.82,19833.58030320301,26.8895,26.9146,26.8707,26.9084,19833.5803
2011-01-14 15:25:00,42.82,42.82,42.76,42.79,24962.954519548617,26.9084,26.9084,26.8707,26.8895,24962.9545
2011-01-14 15:30:00,42.79,42.82,42.74,42.74,32827.99498461188,26.8895,26.9084,26.8581,26.8581,32827.995
2011-01-14 15:35:00,42.74,42.76,42.73,42.73,23595.121395189788,26.8581,26.8707,26.8518,26.8518,23595.1214
2011-01-14 15:40:00,42.73,42.73,42.72,42.72,21315.399521258405,26.8518,26.8518,26.8455,26.8455,21315.3995
2011-01-14 15:45:00,42.72,42.8,42.72,42.79,64060.184657471786,26.8455,26.8958,26.8455,26.8895,64060.1847
2011-01-14 15:50:00,42.79,42.8,42.75,42.76,60070.67137809187,26.8895,26.8958,26.8644,26.8707,60070.6714
2011-01-14 15:55:00,42.76,42.78,42.73,42.77,150917.5880542574,26.8707,26.8832,26.8518,26.8769,150917.5881
2011-01-18 09:30:00,42.56,42.83,42.51,42.81,173030.89023139176,26.745,26.9146,26.7136,26.9021,173030.8902
2011-01-18 09:35:00,42.81,42.96,42.8,42.92,37159.4665450815,26.9021,26.9963,26.8958,26.9712,37159.4665
2011-01-18 09:40:00,42.91,42.99,42.86,42.86,29636.384361107943,26.9649,27.0152,26.9335,26.9335,29636.3844
2011-01-18 09:45:00,42.86,42.86,42.78,42.83,17553.85842927163,26.9335,26.9335,26.8832,26.9146,17553.8584
2011-01-18 09:50:00,42.83,42.94,42.82,42.92,37957.36920095748,26.9146,26.9838,26.9084,26.9712,37957.3692
2011-01-18 09:55:00,42.91,42.97,42.91,42.93,39667.16060640602,26.9649,27.0026,26.9649,26.9775,39667.1606
2011-01-18 10:00:00,42.93,42.99,42.84,42.98,41376.95201185456,26.9775,27.0152,26.9209,27.0089,41376.952
2011-01-18 10:05:00,42.98,42.99,42.97,42.98,21885.32998974125,27.0089,27.0152,27.0026,27.0089,21885.33
2011-01-18 10:10:00,42.98,43.07,42.98,43.07,120141.34275618376,27.0089,27.0655,27.0089,27.0655,120141.3428
2011-01-18 10:15:00,43.07,43.09,43.02,43.04,90504.9583950758,27.0655,27.078,27.034,27.0466,90504.9584
2011-01-18 10:20:00,43.04,43.1,43.01,43.03,35563.661233329534,27.0466,27.0843,27.0278,27.0403,35563.6612
2011-01-18 10:25:00,43.02,43.08,42.99,43.08,15730.080930126524,27.034,27.0717,27.0152,27.0717,15730.0809
2011-01-18 10:30:00,43.07,43.08,43.02,43.03,38299.32748204719,27.0655,27.0717,27.034,27.0403,38299.3275
2011-01-18 10:35:00,43.04,43.08,43.03,43.08,15958.053117519665,27.0466,27.0717,27.0403,27.0717,15958.0531
2011-01-18 10:40:00,43.08,43.08,43.04,43.06,14020.28952467799,27.0717,27.0717,27.0466,27.0592,14020.2895
2011-01-18 10:45:00,43.06,43.06,42.98,42.98,29750.37045480452,27.0592,27.0592,27.0089,27.0089,29750.3705
2011-01-18 10:50:00,42.97,42.98,42.92,42.94,43770.6599794825,27.0026,27.0089,26.9712,26.9838,43770.66
2011-01-18 10:55:00,42.94,42.98,42.94,42.96,20745.469052775563,26.9838,27.0089,26.9838,26.9963,20745.4691
2011-01-18 11:00:00,42.97,43.03,42.97,43.01,51179.75606975949,27.0026,27.0403,27.0026,27.0278,51179.7561
2011-01-18 11:05:00,43.03,43.05,43.01,43.01,27242.67639348,27.0403,27.0529,27.0278,27.0278,27242.6764
2011-01-18 11:10:00,43.02,43.02,42.99,42.99,20403.51077168585,27.034,27.034,27.0152,27.0152,20403.5108
2011-01-18 11:15:00,42.99,43.01,42.97,42.99,30206.31482959079,27.0152,27.0278,27.0026,27.0152,30206.3148
2011-01-18 11:20:00,42.99,43.01,42.98,43.0,28154.565143052547,27.0152,27.0278,27.0089,27.0215,28154.5651
2011-01-18 11:25:00,43.01,43.01,42.99,43.0,20745.469052775563,27.0278,27.0278,27.0152,27.0215,20745.4691
2011-01-18 11:30:00,43.01,43.01,42.97,42.97,12310.498119229454,27.0278,27.0278,27.0026,27.0026,12310.4981
2011-01-18 11:35:00,42.98,42.98,42.95,42.96,10144.762338994642,27.0089,27.0089,26.9901,26.9963,10144.7623
2011-01-18 11:40:00,42.95,42.95,42.92,42.92,8662.943120939246,26.9901,26.9901,26.9712,26.9712,8662.9431
2011-01-18 11:45:00,42.93,42.94,42.9,42.92,21543.371708651543,26.9775,26.9838,26.9586,26.9712,21543.3717
2011-01-18 11:50:00,42.92,42.92,42.88,42.89,13222.386868802008,26.9712,26.9712,26.9461,26.9524,13222.3869
2011-01-18 11:55:00,42.89,42.9,42.89,42.89,4787.415935255899,26.9524,26.9586,26.9524,26.9524,4787.4159
2011-01-18 12:00:00,42.89,42.89,42.84,42.85,17211.90014818192,26.9524,26.9524,26.9209,26.9272,17211.9001
2011-01-18 12:05:00,42.85,42.85,42.82,42.84,26558.75983130058,26.9272,26.9272,26.9084,26.9209,26558.7598
2011-01-18 12:10:00,42.84,42.84,42.81,42.82,15388.122649036815,26.9209,26.9209,26.9021,26.9084,15388.1226
2011-01-18 12:15:00,42.82,42.83,42.81,42.82,30776.245298073634,26.9084,26.9146,26.9021,26.9084,30776.2453
2011-01-18 12:20:00,42.83,42.85,42.82,42.85,10828.678901174057,26.9146,26.9272,26.9084,26.9272,10828.6789
2011-01-18 12:25:00,42.85,42.86,42.84,42.86,8662.943120939246,26.9272,26.9335,26.9209,26.9335,8662.9431
2011-01-18 12:30:00,42.85,42.91,42.85,42.91,31232.18967285992,26.9272,26.9649,26.9272,26.9649,31232.1897
2011-01-18 12:35:00,42.91,42.93,42.91,42.93,4445.457654166192,26.9649,26.9775,26.9649,26.9775,4445.4577
2011-01-18 12:40:00,42.92,42.93,42.9,42.91,14020.28952467799,26.9712,26.9775,26.9586,26.9649,14020.2895
2011-01-18 12:45:00,42.91,42.94,42.87,42.87,44226.60435426878,26.9649,26.9838,26.9398,26.9398,44226.6044
2011-01-18 12:50:00,42.88,42.88,42.86,42.86,21999.31608343782,26.9461,26.9461,26.9335,26.9335,21999.3161
2011-01-18 12:55:00,42.86,42.87,42.86,42.86,8890.915308332384,26.9335,26.9398,26.9335,26.9335,8890.9153
2011-01-18 13:00:00,42.86,42.86,42.86,42.86,7865.040465063263,26.9335,26.9335,26.9335,26.9335,7865.0405
2011-01-18 13:05:00,42.86,42.88,42.85,42.87,26672.74592499715,26.9335,26.9461,26.9272,26.9398,26672.7459
2011-01-18 13:10:00,42.87,42.87,42.86,42.86,12196.512025532886,26.9398,26.9398,26.9335,26.9335,12196.512
2011-01-18 13:15:00,42.86,42.86,42.81,42.82,26900.71811239029,26.9335,26.9335,26.9021,26.9084,26900.7181
2011-01-18 13:20:00,42.82,42.82,42.79,42.79,17895.816710361338,26.9084,26.9084,26.8895,26.8895,17895.8167
2011-01-18 13:25:00,42.79,42.8,42.79,42.8,8320.984839849538,26.8895,26.8958,26.8895,26.8958,8320.9848
2011-01-18 13:30:00,42.8,42.81,42.79,42.8,24848.968425852046,26.8958,26.9021,26.8895,26.8958,24848.9684
2011-01-18 13:35:00,42.8,42.82,42.78,42.78,25304.91280063832,26.8958,26.9084,26.8832,26.8832,25304.9128
2011-01-18 13:40:00,42.79,42.79,42.78,42.79,6041.262965918158,26.8895,26.8895,26.8832,26.8895,6041.263
2011-01-18 13:45:00,42.79,42.79,42.78,42.78,11170.637182263765,26.8895,26.8895,26.8832,26.8832,11170.6372
2011-01-18 13:50:00,42.78,42.78,42.77,42.78,8206.998746152969,26.8832,26.8832,26.8769,26.8832,8206.9987
2011-01-18 13:55:00,42.77,42.78,42.76,42.78,13906.30343098142,26.8769,26.8832,26.8707,26.8832,13906.3034
2011-01-18 14:00:00,42.78,42.79,42.76,42.79,17781.830616664767,26.8832,26.8895,26.8707,26.8895,17781.8306
2011-01-18 14:05:00,42.79,42.84,42.79,42.83,15502.108742733386,26.8895,26.9209,26.8895,26.9146,15502.1087
2011-01-18 14:10:00,42.83,42.86,42.83,42.86,12310.498119229454,26.9146,26.9335,26.9146,26.9335,12310.4981
2011-01-18 14:15:00,42.85,42.88,42.84,42.88,25418.89889433489,26.9272,26.9461,26.9209,26.9461,25418.8989
2011-01-18 14:20:00,42.89,42.9,42.86,42.87,21771.343896044684,26.9524,26.9586,26.9335,26.9398,21771.3439
2011-01-18 14:25:00,42.88,42.88,42.87,42.88,10486.72062008435,26.9461,26.9461,26.9398,26.9461,10486.7206
2011-01-18 14:30:00,42.88,42.9,42.86,42.86,10030.776245298071,26.9461,26.9586,26.9335,26.9335,10030.7762
2011-01-18 14:35:00,42.87,42.9,42.87,42.88,18579.73327254075,26.9398,26.9586,26.9398,26.9461,18579.7333
2011-01-18 14:40:00,42.88,42.88,42.84,42.85,21999.31608343782,26.9461,26.9461,26.9209,26.9272,21999.3161
2011-01-18 14:45:00,42.84,42.88,42.84,42.88,22113.30217713439,26.9209,26.9461,26.9209,26.9461,22113.3022
2011-01-18 14:50:00,42.88,42.9,42.87,42.9,12766.44249401573,26.9461,26.9586,26.9398,26.9586,12766.4425
2011-01-18 14:55:00,42.9,42.9,42.88,42.89,10714.692807477488,26.9586,26.9586,26.9461,26.9524,10714.6928
2011-01-18 15:00:00,42.89,42.91,42.86,42.86,28610.509517838826,26.9524,26.9649,26.9335,26.9335,28610.5095
2011-01-18 15:05:00,42.86,42.86,42.85,42.86,13108.400775105438,26.9335,26.9335,26.9272,26.9335,13108.4008
2011-01-18 15:10:00,42.86,42.86,42.83,42.84,23709.107488886355,26.9335,26.9335,26.9146,26.9209,23709.1075
2011-01-18 15:15:00,42.83,42.89,42.83,42.89,30434.28701698393,26.9146,26.9524,26.9146,26.9524,30434.287
2011-01-18 15:20:00,42.89,42.94,42.89,42.94,26558.75983130058,26.9524,26.9838,26.9524,26.9838,26558.7598
2011-01-18 15:25:00,42.93,42.94,42.93,42.93,11626.58155705004,26.9775,26.9838,26.9775,26.9775,11626.5816
2011-01-18 15:30:00,42.94,42.94,42.93,42.94,16641.969679699076,26.9838,26.9838,26.9775,26.9838,16641.9697
2011-01-18 15:35:00,42.94,42.99,42.93,42.94,48558.0759147384,26.9838,27.0152,26.9775,26.9838,48558.0759
2011-01-18 15:40:00,42.94,42.95,42.91,42.91,58474.86606633991,26.9838,26.9901,26.9649,26.9649,58474.8661
2011-01-18 15:45:00,42.92,42.92,42.88,42.9,45252.4791975379,26.9712,26.9712,26.9461,26.9586,45252.4792
2011-01-18 15:50:00,42.9,42.94,42.9,42.94,80930.12652456401,26.9586,26.9838,26.9586,26.9838,80930.1265
2011-01-18 15:55:00,42.94,42.98,42.94,42.94,112846.23275960331,26.9838,27.0089,26.9838,26.9838,112846.2328
2011-01-19 09:30:00,42.96,42.96,42.66,42.78,68847.60059272769,26.9963,26.9963,26.8078,26.8832,68847.6006
2011-01-19 09:35:00,42.79,42.79,42.72,42.75,27812.60686196284,26.8895,26.8895,26.8455,26.8644,27812.6069
2011-01-19 09:40:00,42.75,42.79,42.71,42.73,20061.552490596147,26.8644,26.8895,26.8392,26.8518,20061.5525
2011-01-19 09:45:00,42.76,42.79,42.69,42.76,36133.59170181238,26.8707,26.8895,26.8267,26.8707,36133.5917
2011-01-19 09:50:00,42.76,42.77,42.7,42.75,46506.32622820016,26.8707,26.8769,26.833,26.8644,46506.3262
2011-01-19 09:55:00,42.77,42.77,42.68,42.74,34309.81420266727,26.8769,26.8769,26.8204,26.8581,34309.8142
2011-01-19 10:00:00,42.74,42.76,42.72,42.75,74318.933090163,26.8581,26.8707,26.8455,26.8644,74318.9331
2011-01-19 10:05:00,42.75,42.77,42.73,42.73,61666.47668984384,26.8644,26.8769,26.8518,26.8518,61666.4767
2011-01-19 10:10:00,42.73,42.78,42.73,42.76,32827.99498461188,26.8518,26.8832,26.8518,26.8707,32827.995
2011-01-19 10:15:00,42.75,42.76,42.66,42.68,45366.46529123447,26.8644,26.8707,26.8078,26.8204,45366.4653
2011-01-19 10:20:00,42.67,42.7,42.64,42.65,41376.95201185456,26.8141,26.833,26.7952,26.8015,41376.952
2011-01-19 10:25:00,42.65,42.72,42.65,42.7,31802.120141342755,26.8015,26.8455,26.8015,26.833,31802.1201
2011-01-19 10:30:00,42.7,42.74,42.7,42.72,67707.739655762,26.833,26.8581,26.833,26.8455,67707.7397
2011-01-19 10:35:00,42.72,42.75,42.65,42.74,38299.32748204719,26.8455,26.8644,26.8015,26.8581,38299.3275
2011-01-19 10:40:00,42.75,42.76,42.69,42.75,28724.4956115354,26.8644,26.8707,26.8267,26.8644,28724.4956
2011-01-19 10:45:00,42.75,42.82,42.75,42.82,18807.705459933888,26.8644,26.9084,26.8644,26.9084,18807.7055
2011-01-19 10:50:00,42.82,42.85,42.82,42.84,28040.57904935598,26.9084,26.9272,26.9084,26.9209,28040.579
2011-01-19 10:55:00,42.85,42.85,42.77,42.77,38869.25795053004,26.9272,26.9272,26.8769,26.8769,38869.258
2011-01-19 11:00:00,42.78,42.78,42.73,42.74,11284.623275960334,26.8832,26.8832,26.8518,26.8581,11284.6233
2011-01-19 11:05:00,42.73,42.79,42.73,42.76,35221.70295223983,26.8518,26.8895,26.8518,26.8707,35221.703
2011-01-19 11:10:00,42.76,42.78,42.67,42.68,29522.398267411376,26.8707,26.8832,26.8141,26.8204,29522.3983
2011-01-19 11:15:00,42.68,42.68,42.65,42.66,21087.427333865267,26.8204,26.8204,26.8015,26.8078,21087.4273
2011-01-19 11:20:00,42.66,42.72,42.66,42.72,15388.122649036815,26.8078,26.8455,26.8078,26.8455,15388.1226
2011-01-19 11:25:00,42.72,42.79,42.72,42.79,14248.261712071127,26.8455,26.8895,26.8455,26.8895,14248.2617
2011-01-19 11:30:00,42.79,42.86,42.79,42.82,24279.0379573692,26.8895,26.9335,26.8895,26.9084,24279.038
2011-01-19 11:35:00,42.82,42.84,42.79,42.79,11968.539838139746,26.9084,26.9209,26.8895,26.8895,11968.5398
2011-01-19 11:40:00,42.79,42.81,42.79,42.81,5699.304684828451,26.8895,26.9021,26.8895,26.9021,5699.3047
2011-01-19 11:45:00,42.8,42.81,42.79,42.81,6383.221247007865,26.8958,26.9021,26.8895,26.9021,6383.2212
2011-01-19 11:50:00,42.82,42.86,42.81,42.85,9916.790151601504,26.9084,26.9335,26.9021,26.9272,9916.7902
2011-01-19 11:55:00,42.84,42.85,42.72,42.75,18351.761085147613,26.9209,26.9272,26.8455,26.8644,18351.7611
2011-01-19 12:00:00,42.75,42.76,42.74,42.76,5129.374216345606,26.8644,26.8707,26.8581,26.8707,5129.3742
2011-01-19 12:05:00,42.76,42.79,42.75,42.77,24962.954519548617,26.8707,26.8895,26.8644,26.8769,24962.9545
2011-01-19 12:10:00,42.77,42.79,42.75,42.78,22113.30217713439,26.8769,26.8895,26.8644,26.8832,22113.3022
2011-01-19 12:15:00,42.77,42.78,42.75,42.76,7751.054371366693,26.8769,26.8832,26.8644,26.8707,7751.0544
2011-01-19 12:20:00,42.77,42.79,42.77,42.78,5927.276872221589,26.8769,26.8895,26.8769,26.8832,5927.2769
2011-01-19 12:25:00,42.79,42.8,42.74,42.78,11968.539838139746,26.8895,26.8958,26.8581,26.8832,11968.5398
2011-01-19 12:30:00,42.77,42.77,42.71,42.73,39439.18841901288,26.8769,26.8769,26.8392,26.8518,39439.1884
2011-01-19 12:35:00,42.72,42.73,42.68,42.72,13108.400775105438,26.8455,26.8518,26.8204,26.8455,13108.4008
2011-01-19 12:40:00,42.72,42.73,42.69,42.7,11854.553744443176,26.8455,26.8518,26.8267,26.833,11854.5537
2011-01-19 12:45:00,42.7,42.72,42.7,42.72,11968.539838139746,26.833,26.8455,26.833,26.8455,11968.5398
2011-01-19 12:50:00,42.72,42.74,42.71,42.74,13108.400775105438,26.8455,26.8581,26.8392,26.8581,13108.4008
2011-01-19 12:55:00,42.73,42.76,42.71,42.72,18009.802804057905,26.8518,26.8707,26.8392,26.8455,18009.8028
2011-01-19 13:00:00,42.72,42.72,42.68,42.72,17097.914054485354,26.8455,26.8455,26.8204,26.8455,17097.9141
2011-01-19 13:05:00,42.72,42.74,42.72,42.73,19377.635928416734,26.8455,26.8581,26.8455,26.8518,19377.6359
2011-01-19 13:10:00,42.72,42.76,42.72,42.72,11284.623275960334,26.8455,26.8707,26.8455,26.8455,11284.6233
2011-01-19 13:15:00,42.72,42.73,42.71,42.72,9802.804057904936,26.8455,26.8518,26.8392,26.8455,9802.8041
2011-01-19 13:20:00,42.72,42.73,42.7,42.73,8890.915308332384,26.8455,26.8518,26.833,26.8518,8890.9153
2011-01-19 13:25:00,42.73,42.78,42.72,42.78,16527.98358600251,26.8518,26.8832,26.8455,26.8832,16527.9836
2011-01-19 13:30:00,42.78,42.79,42.75,42.79,14134.27561837456,26.8832,26.8895,26.8644,26.8895,14134.2756
2011-01-19 13:35:00,42.79,42.81,42.78,42.79,16413.997492305938,26.8895,26.9021,26.8832,26.8895,16413.9975
2011-01-19 13:40:00,42.79,42.79,42.77,42.79,15616.094836429957,26.8895,26.8895,26.8769,26.8895,15616.0948
2011-01-19 13:45:00,42.79,42.79,42.76,42.76,12994.414681408867,26.8895,26.8895,26.8707,26.8707,12994.4147
2011-01-19 13:50:00,42.77,42.77,42.73,42.74,12424.484212926023,26.8769,26.8769,26.8518,26.8581,12424.4842
2011-01-19 13:55:00,42.74,42.75,42.72,42.75,8776.929214635815,26.8581,26.8644,26.8455,26.8644,8776.9292
2011-01-19 14:00:00,42.76,42.76,42.72,42.72,10714.692807477488,26.8707,26.8707,26.8455,26.8455,10714.6928
2011-01-19 14:05:00,42.72,42.73,42.69,42.69,10258.748432691213,26.8455,26.8518,26.8267,26.8267,10258.7484
2011-01-19 14:10:00,42.69,42.72,42.66,42.66,10828.678901174057,26.8267,26.8455,26.8078,26.8078,10828.6789
2011-01-19 14:15:00,42.66,42.75,42.66,42.73,19719.59420950644,26.8078,26.8644,26.8078,26.8518,19719.5942
2011-01-19 14:20:00,42.73,42.73,42.68,42.7,11170.637182263765,26.8518,26.8518,26.8204,26.833,11170.6372
2011-01-19 14:25:00,42.69,42.7,42.66,42.68,9118.88749572552,26.8267,26.833,26.8078,26.8204,9118.8875
2011-01-19 14:30:00,42.68,42.76,42.67,42.76,26558.75983130058,26.8204,26.8707,26.8141,26.8707,26558.7598
2011-01-19 14:35:00,42.76,42.77,42.74,42.76,18009.802804057905,26.8707,26.8769,26.8581,26.8707,18009.8028
2011-01-19 14:40:00,42.76,42.78,42.71,42.74,24051.065769976063,26.8707,26.8832,26.8392,26.8581,24051.0658
2011-01-19 14:45:00,42.75,42.75,42.72,42.72,8890.915308332384,26.8644,26.8644,26.8455,26.8455,8890.9153
2011-01-19 14:50:00,42.72,42.76,42.69,42.72,30206.31482959079,26.8455,26.8707,26.8267,26.8455,30206.3148
2011-01-19 14:55:00,42.72,42.73,42.66,42.73,24507.01014476234,26.8455,26.8518,26.8078,26.8518,24507.0101
2011-01-19 15:00:00,42.72,42.75,42.7,42.71,27128.690299783422,26.8455,26.8644,26.833,26.8392,27128.6903
2011-01-19 15:05:00,42.7,42.75,42.68,42.69,36019.60560811581,26.833,26.8644,26.8204,26.8267,36019.6056
2011-01-19 15:10:00,42.69,42.71,42.64,42.65,28838.481705231963,26.8267,26.8392,26.7952,26.8015,28838.4817
2011-01-19 15:15:00,42.65,42.76,42.65,42.74,40009.11888749572,26.8015,26.8707,26.8015,26.8581,40009.1189
2011-01-19 15:20:00,42.74,42.74,42.72,42.72,21657.35780234812,26.8581,26.8581,26.8455,26.8455,21657.3578
2011-01-19 15:25:00,42.72,42.73,42.7,42.73,20631.482959078992,26.8455,26.8518,26.833,26.8518,20631.483
2011-01-19 15:30:00,42.73,42.74,42.64,42.69,51293.74216345606,26.8518,26.8581,26.7952,26.8267,51293.7422
2011-01-19 15:35:00,42.69,42.76,42.67,42.74,51179.75606975949,26.8267,26.8707,26.8141,26.8581,51179.7561
2011-01-19 15:40:00,42.74,42.75,42.69,42.74,31004.21748546677,26.8581,26.8644,26.8267,26.8581,31004.2175
2011-01-19 15:45:00,42.74,42.74,42.68,42.72,39439.18841901288,26.8581,26.8581,26.8204,26.8455,39439.1884
2011-01-19 15:50:00,42.72,42.72,42.7,42.71,48672.06200843497,26.8455,26.8455,26.833,26.8392,48672.062
2011-01-19 15:55:00,42.71,42.74,42.69,42.74,124586.80041034994,26.8392,26.8581,26.8267,26.8581,124586.8004
2011-01-20 09:30:00,42.8,43.12,42.68,43.08,96204.26307990424,26.8958,27.0969,26.8204,27.0717,96204.2631
2011-01-20 09:35:00,43.05,43.07,42.95,43.01,41262.96591815799,27.0529,27.0655,26.9901,27.0278,41262.9659
2011-01-20 09:40:00,43.0,43.03,42.97,43.01,50609.82560127664,27.0215,27.0403,27.0026,27.0278,50609.8256
2011-01-20 09:45:00,43.0,43.01,42.94,42.94,54713.32497435313,27.0215,27.0278,26.9838,26.9838,54713.325
2011-01-20 09:50:00,42.93,42.94,42.87,42.89,24279.0379573692,26.9775,26.9838,26.9398,26.9524,24279.038
2011-01-20 09:55:00,42.89,42.89,42.83,42.86,16072.039211216232,26.9524,26.9524,26.9146,26.9335,16072.0392
2011-01-20 10:00:00,42.86,42.92,42.86,42.9,55169.26934913941,26.9335,26.9712,26.9335,26.9586,55169.2693
2011-01-20 10:05:00,42.88,42.88,42.82,42.82,20973.4412401687,26.9461,26.9461,26.9084,26.9084,20973.4412
2011-01-20 10:10:00,42.82,42.9,42.82,42.88,29522.398267411376,26.9084,26.9586,26.9084,26.9461,29522.3983
2011-01-20 10:15:00,42.89,42.92,42.8,42.8,37501.424826171205,26.9524,26.9712,26.8958,26.8958,37501.4248
2011-01-20 10:20:00,42.81,42.89,42.81,42.87,34081.84201527414,26.9021,26.9524,26.9021,26.9398,34081.842
2011-01-20 10:25:00,42.86,42.93,42.81,42.92,31802.120141342755,26.9335,26.9775,26.9021,26.9712,31802.1201
2011-01-20 10:30:00,42.93,42.93,42.83,42.83,56309.13028610509,26.9775,26.9775,26.9146,26.9146,56309.1303
2011-01-20 10:35:00,42.83,42.84,42.74,42.74,42744.78513621338,26.9146,26.9209,26.8581,26.8581,42744.7851
2011-01-20 10:40:00,42.73,42.84,42.69,42.84,68847.60059272769,26.8518,26.9209,26.8267,26.9209,68847.6006
2011-01-20 10:45:00,42.83,42.84,42.76,42.82,28154.565143052547,26.9146,26.9209,26.8707,26.9084,28154.5651
2011-01-20 10:50:00,42.82,42.84,42.78,42.8,32714.00889091531,26.9084,26.9209,26.8832,26.8958,32714.0089
2011-01-20 10:55:00,42.81,42.85,42.8,42.83,31118.203579163343,26.9021,26.9272,26.8958,26.9146,31118.2036
2011-01-20 11:00:00,42.83,42.83,42.78,42.81,24507.01014476234,26.9146,26.9146,26.8832,26.9021,24507.0101
2011-01-20 11:05:00,42.81,42.85,42.8,42.82,11854.553744443176,26.9021,26.9272,26.8958,26.9084,11854.5537
2011-01-20 11:10:00,42.83,42.83,42.78,42.79,16641.969679699076,26.9146,26.9146,26.8832,26.8895,16641.9697
2011-01-20 11:15:00,42.79,42.79,42.75,42.75,11512.595463353471,26.8895,26.8895,26.8644,26.8644,11512.5955
2011-01-20 11:20:00,42.76,42.79,42.75,42.76,15616.094836429957,26.8707,26.8895,26.8644,26.8707,15616.0948
2011-01-20 11:25:00,42.75,42.76,42.72,42.72,24279.0379573692,26.8644,26.8707,26.8455,26.8455,24279.038
2011-01-20 11:30:00,42.73,42.77,42.71,42.77,22569.246551920667,26.8518,26.8769,26.8392,26.8769,22569.2466
2011-01-20 11:35:00,42.77,42.83,42.77,42.82,25874.843269121167,26.8769,26.9146,26.8769,26.9084,25874.8433
2011-01-20 11:40:00,42.83,42.83,42.81,42.81,16641.969679699076,26.9146,26.9146,26.9021,26.9021,16641.9697
2011-01-20 11:45:00,42.81,42.88,42.81,42.87,28154.565143052547,26.9021,26.9461,26.9021,26.9398,28154.5651
2011-01-20 11:50:00,42.86,42.9,42.86,42.87,19605.60811580987,26.9335,26.9586,26.9335,26.9398,19605.6081
2011-01-20 11:55:00,42.88,42.92,42.87,42.91,19491.6220221133,26.9461,26.9712,26.9398,26.9649,19491.622
2011-01-20 12:00:00,42.91,42.94,42.89,42.9,24734.98233215548,26.9649,26.9838,26.9524,26.9586,24734.9823
2011-01-20 12:05:00,42.9,42.93,42.88,42.92,12652.45640031916,26.9586,26.9775,26.9461,26.9712,12652.4564
2011-01-20 12:10:00,42.92,42.93,42.89,42.89,20289.524677989284,26.9712,26.9775,26.9524,26.9524,20289.5247
2011-01-20 12:15:00,42.89,42.9,42.85,42.86,16983.927960788784,26.9524,26.9586,26.9272,26.9335,16983.928
2011-01-20 12:20:00,42.86,42.92,42.86,42.91,22569.246551920667,26.9335,26.9712,26.9335,26.9649,22569.2466
2011-01-20 12:25:00,42.92,42.94,42.9,42.91,20175.53858429272,26.9712,26.9838,26.9586,26.9649,20175.5386
2011-01-20 12:30:00,42.9,42.92,42.88,42.88,30434.28701698393,26.9586,26.9712,26.9461,26.9461,30434.287
2011-01-20 12:35:00,42.88,42.9,42.88,42.88,6725.179528097572,26.9461,26.9586,26.9461,26.9461,6725.1795
2011-01-20 12:40:00,42.88,42.92,42.88,42.9,12310.498119229454,26.9461,26.9712,26.9461,26.9586,12310.4981
2011-01-20 12:45:00,42.9,42.92,42.88,42.92,12082.525931836317,26.9586,26.9712,26.9461,26.9712,12082.5259
2011-01-20 12:50:00,42.92,42.95,42.91,42.95,22455.260458224097,26.9712,26.9901,26.9649,26.9901,22455.2605
2011-01-20 12:55:00,42.95,42.96,42.94,42.94,12652.45640031916,26.9901,26.9963,26.9838,26.9838,12652.4564
2011-01-20 13:00:00,42.94,42.95,42.9,42.9,11854.553744443176,26.9838,26.9901,26.9586,26.9586,11854.5537
2011-01-20 13:05:00,42.9,42.91,42.89,42.91,16413.997492305938,26.9586,26.9649,26.9524,26.9649,16413.9975
2011-01-20 13:10:00,42.91,42.92,42.89,42.89,14020.28952467799,26.9649,26.9712,26.9524,26.9524,14020.2895
2011-01-20 13:15:00,42.89,42.93,42.89,42.92,33739.88373418443,26.9524,26.9775,26.9524,26.9712,33739.8837
2011-01-20 13:20:00,42.92,42.92,42.86,42.87,47076.256696683005,26.9712,26.9712,26.9335,26.9398,47076.2567
2011-01-20 13:25:00,42.87,42.87,42.83,42.86,21999.31608343782,26.9398,26.9398,26.9146,26.9335,21999.3161
2011-01-20 13:30:00,42.85,42.89,42.84,42.87,27926.59295565941,26.9272,26.9524,26.9209,26.9398,27926.593
2011-01-20 13:35:00,42.87,42.89,42.87,42.87,21657.35780234812,26.9398,26.9524,26.9398,26.9398,21657.3578
2011-01-20 13:40:00,42.87,42.9,42.86,42.87,28952.46779892853,26.9398,26.9586,26.9335,26.9398,28952.4678
2011-01-20 13:45:00,42.88,42.88,42.86,42.86,13906.30343098142,26.9461,26.9461,26.9335,26.9335,13906.3034
2011-01-20 13:50:00,42.86,42.86,42.82,42.86,33967.85592157757,26.9335,26.9335,26.9084,26.9335,33967.8559
2011-01-20 13:55:00,42.86,42.94,42.86,42.93,28838.481705231963,26.9335,26.9838,26.9335,26.9775,28838.4817
2011-01-20 14:00:00,42.93,42.95,42.91,42.95,18693.71936623732,26.9775,26.9901,26.9649,26.9901,18693.7194
2011-01-20 14:05:00,42.95,43.01,42.94,43.0,53231.50575629773,26.9901,27.0278,26.9838,27.0215,53231.5058
2011-01-20 14:10:00,43.0,43.08,42.98,43.06,67251.79528097573,27.0215,27.0717,27.0089,27.0592,67251.7953
2011-01-20 14:15:00,43.06,43.06,42.96,42.97,54143.39450587028,27.0592,27.0592,26.9963,27.0026,54143.3945
2011-01-20 14:20:00,42.98,43.01,42.96,42.99,39439.18841901288,27.0089,27.0278,26.9963,27.0152,39439.1884
2011-01-20 14:25:00,42.99,43.06,42.98,43.02,59272.76872221589,27.0152,27.0592,27.0089,27.034,59272.7687
2011-01-20 14:30:00,43.02,43.14,43.01,43.12,102587.48432691212,27.034,27.1095,27.0278,27.0969,102587.4843
2011-01-20 14:35:00,43.12,43.13,43.08,43.1,44682.54872905506,27.0969,27.1032,27.0717,27.0843,44682.5487
2011-01-20 14:40:00,43.1,43.19,43.08,43.16,48216.1176336487,27.0843,27.1409,27.0717,27.122,48216.1176
2011-01-20 14:45:00,43.16,43.17,43.13,43.13,14134.27561837456,27.122,27.1283,27.1032,27.1032,14134.2756
2011-01-20 14:50:00,43.13,43.16,43.12,43.16,32258.06451612904,27.1032,27.122,27.0969,27.122,32258.0645
2011-01-20 14:55:00,43.16,43.17,43.12,43.14,25874.843269121167,27.122,27.1283,27.0969,27.1095,25874.8433
2011-01-20 15:00:00,43.14,43.14,43.05,43.05,49355.97857061439,27.1095,27.1095,27.0529,27.0529,49355.9786
2011-01-20 15:05:00,43.06,43.06,43.01,43.04,31232.18967285992,27.0592,27.0592,27.0278,27.0466,31232.1897
2011-01-20 15:10:00,43.05,43.07,43.04,43.06,19035.677647327026,27.0529,27.0655,27.0466,27.0592,19035.6776
2011-01-20 15:15:00,43.06,43.06,42.98,43.01,64858.08731334777,27.0592,27.0592,27.0089,27.0278,64858.0873
2011-01-20 15:20:00,43.01,43.04,42.99,43.03,29750.37045480452,27.0278,27.0466,27.0152,27.0403,29750.3705
2011-01-20 15:25:00,43.02,43.03,42.97,43.0,34195.82810897071,27.034,27.0403,27.0026,27.0215,34195.8281
2011-01-20 15:30:00,43.0,43.04,42.98,43.01,45138.49310384133,27.0215,27.0466,27.0089,27.0278,45138.4931
2011-01-20 15:35:00,43.0,43.05,42.95,43.02,61210.53231505757,27.0215,27.0529,26.9901,27.034,61210.5323
2011-01-20 15:40:00,43.02,43.06,43.01,43.02,67707.739655762,27.034,27.0592,27.0278,27.034,67707.7397
2011-01-20 15:45:00,43.02,43.02,42.95,42.96,53687.450131084006,27.034,27.034,26.9901,26.9963,53687.4501
2011-01-20 15:50:00,42.96,43.0,42.94,42.97,57562.97731676736,26.9963,27.0215,26.9838,27.0026,57562.9773
2011-01-20 15:55:00,42.97,43.07,42.97,43.05,129374.21634560583,27.0026,27.0655,27.0026,27.0529,129374.2163
2011-01-21 09:30:00,43.12,43.16,42.81,42.82,560469.6227060299,27.0969,27.122,26.9021,26.9084,560469.6227
2011-01-21 09:35:00,42.83,42.92,42.82,42.88,37843.38310726092,26.9146,26.9712,26.9084,26.9461,37843.3831
2011-01-21 09:40:00,42.91,43.02,42.91,43.01,17895.816710361338,26.9649,27.034,26.9649,27.0278,17895.8167
2011-01-21 09:45:00,43.0,43.07,42.97,43.05,18351.761085147613,27.0215,27.0655,27.0026,27.0529,18351.7611
2011-01-21 09:50:00,43.05,43.14,43.01,43.14,19491.6220221133,27.0529,27.1095,27.0278,27.1095,19491.622
2011-01-21 09:55:00,43.14,43.19,43.13,43.13,29864.356548501084,27.1095,27.1409,27.1032,27.1032,29864.3565
2011-01-21 10:00:00,43.14,43.16,43.11,43.14,17325.886241878492,27.1095,27.122,27.0906,27.1095,17325.8862
2011-01-21 10:05:00,43.13,43.15,43.07,43.15,21657.35780234812,27.1032,27.1157,27.0655,27.1157,21657.3578
2011-01-21 10:10:00,43.14,43.17,43.12,43.16,46050.381853413885,27.1095,27.1283,27.0969,27.122,46050.3819
2011-01-21 10:15:00,43.16,43.21,43.15,43.19,24165.05186367264,27.122,27.1534,27.1157,27.1409,24165.0519
2011-01-21 10:20:00,43.2,43.21,43.14,43.16,38869.25795053004,27.1472,27.1534,27.1095,27.122,38869.258
2011-01-21 10:25:00,43.16,43.18,43.11,43.11,21315.399521258405,27.122,27.1346,27.0906,27.0906,21315.3995
2011-01-21 10:30:00,43.12,43.15,43.08,43.12,34993.73076484669,27.0969,27.1157,27.0717,27.0969,34993.7308
2011-01-21 10:35:00,43.12,43.15,43.09,43.12,26786.73201869372,27.0969,27.1157,27.078,27.0969,26786.732
2011-01-21 10:40:00,43.12,43.16,43.12,43.15,23709.107488886355,27.0969,27.122,27.0969,27.1157,23709.1075
2011-01-21 10:45:00,43.15,43.18,43.08,43.08,37045.48045138493,27.1157,27.1346,27.0717,27.0717,37045.4805
2011-01-21 10:50:00,43.08,43.13,43.06,43.06,17097.914054485354,27.0717,27.1032,27.0592,27.0592,17097.9141
2011-01-21 10:55:00,43.06,43.1,43.05,43.06,15160.15046164368,27.0592,27.0843,27.0529,27.0592,15160.1505
2011-01-21 11:00:00,43.05,43.09,43.04,43.05,23595.121395189788,27.0529,27.078,27.0466,27.0529,23595.1214
2011-01-21 11:05:00,43.04,43.04,42.95,43.01,10942.664994870624,27.0466,27.0466,26.9901,27.0278,10942.665
2011-01-21 11:10:00,43.0,43.06,42.98,42.99,19491.6220221133,27.0215,27.0592,27.0089,27.0152,19491.622
2011-01-21 11:15:00,42.99,43.0,42.94,42.94,18579.73327254075,27.0152,27.0215,26.9838,26.9838,18579.7333
2011-01-21 11:20:00,42.94,42.96,42.92,42.96,27014.70420608686,26.9838,26.9963,26.9712,26.9963,27014.7042
2011-01-21 11:25:00,42.97,43.01,42.97,43.01,17439.87233557506,27.0026,27.0278,27.0026,27.0278,17439.8723
2011-01-21 11:30:00,43.01,43.07,43.01,43.07,16983.927960788784,27.0278,27.0655,27.0278,27.0655,16983.928
2011-01-21 11:35:00,43.07,43.12,43.05,43.05,22455.260458224097,27.0655,27.0969,27.0529,27.0529,22455.2605
2011-01-21 11:40:00,43.04,43.04,42.99,43.02,17211.90014818192,27.0466,27.0466,27.0152,27.034,17211.9001
2011-01-21 11:45:00,43.02,43.03,42.99,43.01,10600.70671378092,27.034,27.0403,27.0152,27.0278,10600.7067
2011-01-21 11:50:00,43.03,43.05,43.01,43.01,4217.485466773053,27.0403,27.0529,27.0278,27.0278,4217.4855
2011-01-21 11:55:00,43.01,43.05,43.01,43.04,9688.817964208369,27.0278,27.0529,27.0278,27.0466,9688.818
2011-01-21 12:00:00,43.03,43.03,43.0,43.0,7979.026558759831,27.0403,27.0403,27.0215,27.0215,7979.0266
2011-01-21 12:05:00,43.0,43.01,42.96,43.0,11512.595463353471,27.0215,27.0278,26.9963,27.0215,11512.5955
2011-01-21 12:10:00,43.0,43.01,42.99,43.0,13108.400775105438,27.0215,27.0278,27.0152,27.0215,13108.4008
2011-01-21 12:15:00,43.0,43.03,42.99,43.02,19491.6220221133,27.0215,27.0403,27.0152,27.034,19491.622
2011-01-21 12:20:00,43.02,43.07,43.02,43.06,11056.651088567194,27.034,27.0655,27.034,27.0592,11056.6511
2011-01-21 12:25:00,43.06,43.07,43.05,43.07,10714.692807477488,27.0592,27.0655,27.0529,27.0655,10714.6928
2011-01-21 12:30:00,43.08,43.08,43.02,43.03,12652.45640031916,27.0717,27.0717,27.034,27.0403,12652.4564
2011-01-21 12:35:00,43.03,43.06,43.03,43.04,6839.165621794141,27.0403,27.0592,27.0403,27.0466,6839.1656
2011-01-21 12:40:00,43.03,43.04,42.98,42.98,32144.078422432463,27.0403,27.0466,27.0089,27.0089,32144.0784
2011-01-21 12:45:00,42.97,43.0,42.92,42.99,15844.067023823094,27.0026,27.0215,26.9712,27.0152,15844.067
2011-01-21 12:50:00,42.99,43.02,42.95,43.01,16527.98358600251,27.0152,27.034,26.9901,27.0278,16527.9836
2011-01-21 12:55:00,43.01,43.05,42.98,43.05,12424.484212926023,27.0278,27.0529,27.0089,27.0529,12424.4842
2011-01-21 13:00:00,43.05,43.06,43.01,43.01,8548.957027242677,27.0529,27.0592,27.0278,27.0278,8548.957
2011-01-21 13:05:00,43.01,43.02,42.99,42.99,6383.221247007865,27.0278,27.034,27.0152,27.0152,6383.2212
2011-01-21 13:10:00,43.0,43.04,42.98,43.04,16186.0253049128,27.0215,27.0466,27.0089,27.0466,16186.0253
2011-01-21 13:15:00,43.04,43.09,43.04,43.09,11968.539838139746,27.0466,27.078,27.0466,27.078,11968.5398
2011-01-21 13:20:00,43.09,43.1,43.06,43.07,10030.776245298071,27.078,27.0843,27.0592,27.0655,10030.7762
2011-01-21 13:25:00,43.06,43.07,43.02,43.02,6611.193434401003,27.0592,27.0655,27.034,27.034,6611.1934
2011-01-21 13:30:00,43.03,43.08,43.03,43.07,4559.443747862761,27.0403,27.0717,27.0403,27.0655,4559.4437
2011-01-21 13:35:00,43.07,43.1,43.06,43.09,11056.651088567194,27.0655,27.0843,27.0592,27.078,11056.6511
2011-01-21 13:40:00,43.1,43.1,43.05,43.05,12880.428587712298,27.0843,27.0843,27.0529,27.0529,12880.4286
2011-01-21 13:45:00,43.05,43.05,43.02,43.03,7409.096090276987,27.0529,27.0529,27.034,27.0403,7409.0961
2011-01-21 13:50:00,43.03,43.03,43.0,43.02,8776.929214635815,27.0403,27.0403,27.0215,27.034,8776.9292
2011-01-21 13:55:00,43.01,43.05,42.99,43.05,11968.539838139746,27.0278,27.0529,27.0152,27.0529,11968.5398
2011-01-21 14:00:00,43.05,43.07,43.02,43.05,15616.094836429957,27.0529,27.0655,27.034,27.0529,15616.0948
2011-01-21 14:05:00,43.04,43.1,43.02,43.1,10372.73452638778,27.0466,27.0843,27.034,27.0843,10372.7345
2011-01-21 14:10:00,43.1,43.12,43.1,43.1,23823.09358258293,27.0843,27.0969,27.0843,27.0843,23823.0936
2011-01-21 14:15:00,43.1,43.1,43.06,43.06,9232.87358942209,27.0843,27.0843,27.0592,27.0592,9232.8736
2011-01-21 14:20:00,43.06,43.08,43.06,43.08,5585.318591131882,27.0592,27.0717,27.0592,27.0717,5585.3186
2011-01-21 14:25:00,43.08,43.09,43.07,43.08,7295.109996580417,27.0717,27.078,27.0655,27.0717,7295.11
2011-01-21 14:30:00,43.08,43.14,43.07,43.14,15274.136555340248,27.0717,27.1095,27.0655,27.1095,15274.1366
2011-01-21 14:35:00,43.14,43.16,43.12,43.15,26102.815456514305,27.1095,27.122,27.0969,27.1157,26102.8155
2011-01-21 14:40:00,43.15,43.16,43.14,43.14,15160.15046164368,27.1157,27.122,27.1095,27.1095,15160.1505
2011-01-21 14:45:00,43.14,43.15,43.13,43.15,11284.623275960334,27.1095,27.1157,27.1032,27.1157,11284.6233
2011-01-21 14:50:00,43.15,43.17,43.15,43.16,8890.915308332384,27.1157,27.1283,27.1157,27.122,8890.9153
2011-01-21 14:55:00,43.17,43.17,43.15,43.15,8093.0126524564,27.1283,27.1283,27.1157,27.1157,8093.0127
2011-01-21 15:00:00,43.15,43.16,43.15,43.15,19491.6220221133,27.1157,27.122,27.1157,27.1157,19491.622
2011-01-21 15:05:00,43.15,43.17,43.15,43.16,25988.82936281773,27.1157,27.1283,27.1157,27.122,25988.8294
2011-01-21 15:10:00,43.15,43.16,43.15,43.15,9688.817964208369,27.1157,27.122,27.1157,27.1157,9688.818
2011-01-21 15:15:00,43.15,43.16,43.15,43.15,17781.830616664767,27.1157,27.122,27.1157,27.1157,17781.8306
2011-01-21 15:20:00,43.15,43.15,43.1,43.13,19833.58030320301,27.1157,27.1157,27.0843,27.1032,19833.5803
2011-01-21 15:25:00,43.12,43.15,43.09,43.1,29294.42608001824,27.0969,27.1157,27.078,27.0843,29294.4261
2011-01-21 15:30:00,43.1,43.12,43.08,43.11,58246.89387894677,27.0843,27.0969,27.0717,27.0906,58246.8939
2011-01-21 15:35:00,43.11,43.12,43.08,43.11,17439.87233557506,27.0906,27.0969,27.0717,27.0906,17439.8723
2011-01-21 15:40:00,43.11,43.11,43.04,43.06,53345.4918499943,27.0906,27.0906,27.0466,27.0592,53345.4918
2011-01-21 15:45:00,43.05,43.08,43.02,43.06,40807.02154337171,27.0529,27.0717,27.034,27.0592,40807.0215
2011-01-21 15:50:00,43.05,43.07,43.02,43.03,78878.37683802577,27.0529,27.0655,27.034,27.0403,78878.3768
2011-01-21 15:55:00,43.04,43.05,43.01,43.02,152513.39336600935,27.0466,27.0529,27.0278,27.034,152513.3934
2011-01-24 09:30:00,43.01,43.23,43.01,43.22,121965.12025532885,27.0278,27.166,27.0278,27.1597,121965.1203
2011-01-24 09:35:00,43.22,43.38,43.22,43.36,77396.55761997036,27.1597,27.2603,27.1597,27.2477,77396.5576
2011-01-24 09:40:00,43.37,43.4,43.34,43.35,76826.62715148753,27.254,27.2728,27.2351,27.2414,76826.6272
2011-01-24 09:45:00,43.35,43.35,43.23,43.23,60070.67137809187,27.2414,27.2414,27.166,27.166,60070.6714
2011-01-24 09:50:00,43.23,43.24,43.19,43.22,48216.1176336487,27.166,27.1723,27.1409,27.1597,48216.1176
2011-01-24 09:55:00,43.23,43.23,43.18,43.2,30092.32873589422,27.166,27.166,27.1346,27.1472,30092.3287
2011-01-24 10:00:00,43.18,43.21,43.18,43.19,43884.64607317907,27.1346,27.1534,27.1346,27.1409,43884.6461
2011-01-24 10:05:00,43.19,43.23,43.19,43.22,41262.96591815799,27.1409,27.166,27.1409,27.1597,41262.9659
2011-01-24 10:10:00,43.22,43.23,43.2,43.22,60298.64356548501,27.1597,27.166,27.1472,27.1597,60298.6436
2011-01-24 10:15:00,43.21,43.22,43.12,43.12,55625.21372392568,27.1534,27.1597,27.0969,27.0969,55625.2137
2011-01-24 10:20:00,43.12,43.14,43.07,43.14,92442.72198791748,27.0969,27.1095,27.0655,27.1095,92442.722
2011-01-24 10:25:00,43.14,43.16,43.11,43.12,68391.65621794142,27.1095,27.122,27.0906,27.0969,68391.6562
2011-01-24 10:30:00,43.11,43.16,43.1,43.16,46962.27060298644,27.0906,27.122,27.0843,27.122,46962.2706
2011-01-24 10:35:00,43.16,43.18,43.14,43.15,46734.2984155933,27.122,27.1346,27.1095,27.1157,46734.2984
2011-01-24 10:40:00,43.15,43.27,43.14,43.26,60526.61575287815,27.1157,27.1911,27.1095,27.1849,60526.6158
2011-01-24 10:45:00,43.26,43.28,43.25,43.25,49128.00638322125,27.1849,27.1974,27.1786,27.1786,49128.0064
2011-01-24 10:50:00,43.25,43.27,43.23,43.27,28154.565143052547,27.1786,27.1911,27.166,27.1911,28154.5651
2011-01-24 10:55:00,43.26,43.27,43.24,43.24,22113.30217713439,27.1849,27.1911,27.1723,27.1723,22113.3022
2011-01-24 11:00:00,43.25,43.37,43.23,43.37,73635.0165279836,27.1786,27.254,27.166,27.254,73635.0165
2011-01-24 11:05:00,43.37,43.4,43.35,43.35,51977.65872563548,27.254,27.2728,27.2414,27.2414,51977.6587
2011-01-24 11:10:00,43.35,43.36,43.33,43.34,52889.547475208026,27.2414,27.2477,27.2288,27.2351,52889.5475
2011-01-24 11:15:00,43.34,43.35,43.3,43.31,76370.68277670124,27.2351,27.2414,27.21,27.2163,76370.6828
2011-01-24 11:20:00,43.31,43.32,43.26,43.29,74204.94699646643,27.2163,27.2226,27.1849,27.2037,74204.947
2011-01-24 11:25:00,43.29,43.36,43.28,43.35,58246.89387894677,27.2037,27.2477,27.1974,27.2414,58246.8939
2011-01-24 11:30:00,43.34,43.35,43.31,43.32,44226.60435426878,27.2351,27.2414,27.2163,27.2226,44226.6044
2011-01-24 11:35:00,43.32,43.36,43.3,43.31,55739.19981762225,27.2226,27.2477,27.21,27.2163,55739.1998
2011-01-24 11:40:00,43.3,43.31,43.29,43.31,36247.57779550895,27.21,27.2163,27.2037,27.2163,36247.5778
2011-01-24 11:45:00,43.31,43.37,43.3,43.36,33853.869827881,27.2163,27.254,27.21,27.2477,33853.8698
2011-01-24 11:50:00,43.37,43.41,43.37,43.38,36361.56388920552,27.254,27.2791,27.254,27.2603,36361.5639
2011-01-24 11:55:00,43.39,43.39,43.35,43.35,25190.926706941755,27.2666,27.2666,27.2414,27.2414,25190.9267
2011-01-24 12:00:00,43.35,43.4,43.35,43.39,46278.35404080703,27.2414,27.2728,27.2414,27.2666,46278.354
2011-01-24 12:05:00,43.39,43.43,43.39,43.39,105323.15057562976,27.2666,27.2917,27.2666,27.2666,105323.1506
2011-01-24 12:10:00,43.39,43.4,43.36,43.38,27356.662487176563,27.2666,27.2728,27.2477,27.2603,27356.6625
2011-01-24 12:15:00,43.37,43.42,43.37,43.41,30434.28701698393,27.254,27.2854,27.254,27.2791,30434.287
2011-01-24 12:20:00,43.41,43.42,43.4,43.42,23937.079676279493,27.2791,27.2854,27.2728,27.2854,23937.0797
2011-01-24 12:25:00,43.42,43.44,43.41,43.44,49925.909039097234,27.2854,27.298,27.2791,27.298,49925.909
2011-01-24 12:30:00,43.45,43.49,43.45,43.48,36019.60560811581,27.3043,27.3294,27.3043,27.3231,36019.6056
2011-01-24 12:35:00,43.48,43.5,43.47,43.5,19035.677647327026,27.3231,27.3357,27.3168,27.3357,19035.6776
2011-01-24 12:40:00,43.51,43.54,43.5,43.53,27470.64858087313,27.342,27.3608,27.3357,27.3545,27470.6486
2011-01-24 12:45:00,43.53,43.54,43.52,43.53,21543.371708651543,27.3545,27.3608,27.3482,27.3545,21543.3717
2011-01-24 12:50:00,43.53,43.53,43.49,43.5,22911.20483301037,27.3545,27.3545,27.3294,27.3357,22911.2048
2011-01-24 12:55:00,43.49,43.5,43.46,43.47,16186.0253049128,27.3294,27.3357,27.3105,27.3168,16186.0253
2011-01-24 13:00:00,43.47,43.5,43.47,43.49,25304.91280063832,27.3168,27.3357,27.3168,27.3294,25304.9128
2011-01-24 13:05:00,43.48,43.54,43.48,43.53,37615.410919867776,27.3231,27.3608,27.3231,27.3545,37615.4109
2011-01-24 13:10:00,43.53,43.53,43.51,43.51,23139.17702040352,27.3545,27.3545,27.342,27.342,23139.177
2011-01-24 13:15:00,43.51,43.57,43.51,43.56,48216.1176336487,27.342,27.3797,27.342,27.3734,48216.1176
2011-01-24 13:20:00,43.56,43.57,43.55,43.57,22227.28827083096,27.3734,27.3797,27.3671,27.3797,22227.2883
2011-01-24 13:25:00,43.57,43.58,43.56,43.56,23139.17702040352,27.3797,27.386,27.3734,27.3734,23139.177
2011-01-24 13:30:00,43.55,43.56,43.54,43.55,40123.10498119229,27.3671,27.3734,27.3608,27.3671,40123.105
2011-01-24 13:35:00,43.55,43.56,43.53,43.53,17439.87233557506,27.3671,27.3734,27.3545,27.3545,17439.8723
2011-01-24 13:40:00,43.53,43.55,43.51,43.55,24051.065769976063,27.3545,27.3671,27.342,27.3671,24051.0658
2011-01-24 13:45:00,43.55,43.63,43.55,43.61,44568.56263535849,27.3671,27.4174,27.3671,27.4048,44568.5626
2011-01-24 13:50:00,43.61,43.62,43.57,43.58,35449.675139632964,27.4048,27.4111,27.3797,27.386,35449.6751
2011-01-24 13:55:00,43.57,43.58,43.51,43.52,36817.5082639918,27.3797,27.386,27.342,27.3482,36817.5083
2011-01-24 14:00:00,43.51,43.52,43.51,43.51,20631.482959078992,27.342,27.3482,27.342,27.342,20631.483
2011-01-24 14:05:00,43.52,43.52,43.5,43.51,40237.091074888864,27.3482,27.3482,27.3357,27.342,40237.0911
2011-01-24 14:10:00,43.51,43.53,43.51,43.51,72837.1138721076,27.342,27.3545,27.342,27.342,72837.1139
2011-01-24 14:15:00,43.51,43.56,43.51,43.51,45708.42357232418,27.342,27.3734,27.342,27.342,45708.4236
2011-01-24 14:20:00,43.51,43.52,43.51,43.51,25988.82936281773,27.342,27.3482,27.342,27.342,25988.8294
2011-01-24 14:25:00,43.51,43.52,43.51,43.52,26558.75983130058,27.342,27.3482,27.342,27.3482,26558.7598
2011-01-24 14:30:00,43.52,43.56,43.52,43.56,25304.91280063832,27.3482,27.3734,27.3482,27.3734,25304.9128
2011-01-24 14:35:00,43.56,43.56,43.5,43.52,40921.00763706828,27.3734,27.3734,27.3357,27.3482,40921.0076
2011-01-24 14:40:00,43.52,43.52,43.5,43.5,23709.107488886355,27.3482,27.3482,27.3357,27.3357,23709.1075
2011-01-24 14:45:00,43.5,43.51,43.45,43.47,46734.2984155933,27.3357,27.342,27.3043,27.3168,46734.2984
2011-01-24 14:50:00,43.46,43.5,43.42,43.5,107374.900262168,27.3105,27.3357,27.2854,27.3357,107374.9003
2011-01-24 14:55:00,43.5,43.51,43.48,43.51,52319.61700672518,27.3357,27.342,27.3231,27.342,52319.617
2011-01-24 15:00:00,43.51,43.51,43.45,43.45,50609.82560127664,27.342,27.342,27.3043,27.3043,50609.8256
2011-01-24 15:05:00,43.46,43.46,43.4,43.43,74318.933090163,27.3105,27.3105,27.2728,27.2917,74318.9331
2011-01-24 15:10:00,43.43,43.44,43.41,43.42,39895.13279379916,27.2917,27.298,27.2791,27.2854,39895.1328
2011-01-24 15:15:00,43.41,43.46,43.36,43.38,96888.17964208366,27.2791,27.3105,27.2477,27.2603,96888.1796
2011-01-24 15:20:00,43.38,43.39,43.34,43.37,60412.62965918158,27.2603,27.2666,27.2351,27.254,60412.6297
2011-01-24 15:25:00,43.38,43.38,43.35,43.36,37729.39701356435,27.2603,27.2603,27.2414,27.2477,37729.397
2011-01-24 15:30:00,43.36,43.42,43.35,43.42,68961.58668642426,27.2477,27.2854,27.2414,27.2854,68961.5867
2011-01-24 15:35:00,43.42,43.44,43.42,43.44,49583.95075800752,27.2854,27.298,27.2854,27.298,49583.9508
2011-01-24 15:40:00,43.44,43.44,43.4,43.41,86515.44511569588,27.298,27.298,27.2728,27.2791,86515.4451
2011-01-24 15:45:00,43.41,43.43,43.38,43.41,94038.52729966944,27.2791,27.2917,27.2603,27.2791,94038.5273
2011-01-24 15:50:00,43.42,43.44,43.37,43.38,78992.36293172232,27.2854,27.298,27.254,27.2603,78992.3629
2011-01-24 15:55:00,43.38,43.44,43.37,43.44,164709.90539154224,27.2603,27.298,27.254,27.298,164709.9054
2011-01-25 09:30:00,43.22,43.29,43.08,43.22,123104.98119229454,27.1597,27.2037,27.0717,27.1597,123104.9812
2011-01-25 09:35:00,43.22,43.22,43.14,43.18,17781.830616664767,27.1597,27.1597,27.1095,27.1346,17781.8306
2011-01-25 09:40:00,43.17,43.19,43.12,43.12,14590.219993160834,27.1283,27.1409,27.0969,27.0969,14590.22
2011-01-25 09:45:00,43.12,43.2,43.07,43.2,22683.23264561724,27.0969,27.1472,27.0655,27.1472,22683.2326
2011-01-25 09:50:00,43.19,43.21,43.09,43.15,22113.30217713439,27.1409,27.1534,27.078,27.1157,22113.3022
2011-01-25 09:55:00,43.15,43.22,43.05,43.22,21771.343896044684,27.1157,27.1597,27.0529,27.1597,21771.3439
2011-01-25 10:00:00,43.22,43.31,43.11,43.11,42174.854667730535,27.1597,27.2163,27.0906,27.0906,42174.8547
2011-01-25 10:05:00,43.11,43.19,43.09,43.15,34765.758577453555,27.0906,27.1409,27.078,27.1157,34765.7586
2011-01-25 10:10:00,43.15,43.22,43.15,43.21,31460.16186025305,27.1157,27.1597,27.1157,27.1534,31460.1619
2011-01-25 10:15:00,43.21,43.21,43.13,43.2,28610.509517838826,27.1534,27.1534,27.1032,27.1472,28610.5095
2011-01-25 10:20:00,43.2,43.2,43.07,43.07,29408.41217371481,27.1472,27.1472,27.0655,27.0655,29408.4122
2011-01-25 10:25:00,43.08,43.14,43.06,43.06,21885.32998974125,27.0717,27.1095,27.0592,27.0592,21885.33
2011-01-25 10:30:00,43.06,43.08,43.03,43.05,33283.93935939815,27.0592,27.0717,27.0403,27.0529,33283.9394
2011-01-25 10:35:00,43.05,43.07,43.04,43.04,15274.136555340248,27.0529,27.0655,27.0466,27.0466,15274.1366
2011-01-25 10:40:00,43.04,43.19,43.04,43.13,30548.273110680497,27.0466,27.1409,27.0466,27.1032,30548.2731
2011-01-25 10:45:00,43.12,43.14,43.07,43.08,19947.56639689958,27.0969,27.1095,27.0655,27.0717,19947.5664
2011-01-25 10:50:00,43.08,43.15,43.08,43.13,19491.6220221133,27.0717,27.1157,27.0717,27.1032,19491.622
2011-01-25 10:55:00,43.12,43.16,43.1,43.11,23595.121395189788,27.0969,27.122,27.0843,27.0906,23595.1214
2011-01-25 11:00:00,43.12,43.15,43.12,43.13,13564.345149891711,27.0969,27.1157,27.0969,27.1032,13564.3451
2011-01-25 11:05:00,43.12,43.17,43.12,43.16,22683.23264561724,27.0969,27.1283,27.0969,27.122,22683.2326
2011-01-25 11:10:00,43.17,43.2,43.13,43.13,69531.51715490711,27.1283,27.1472,27.1032,27.1032,69531.5172
2011-01-25 11:15:00,43.14,43.14,43.04,43.11,38869.25795053004,27.1095,27.1095,27.0466,27.0906,38869.258
2011-01-25 11:20:00,43.11,43.11,43.03,43.1,29294.42608001824,27.0906,27.0906,27.0403,27.0843,29294.4261
2011-01-25 11:25:00,43.09,43.11,43.04,43.05,14476.233899464263,27.078,27.0906,27.0466,27.0529,14476.2339
2011-01-25 11:30:00,43.04,43.08,43.01,43.08,17325.886241878492,27.0466,27.0717,27.0278,27.0717,17325.8862
2011-01-25 11:35:00,43.07,43.14,43.07,43.14,14590.219993160834,27.0655,27.1095,27.0655,27.1095,14590.22
2011-01-25 11:40:00,43.13,43.15,43.11,43.11,9916.790151601504,27.1032,27.1157,27.0906,27.0906,9916.7902
2011-01-25 11:45:00,43.11,43.12,43.09,43.09,11170.637182263765,27.0906,27.0969,27.078,27.078,11170.6372
2011-01-25 11:50:00,43.09,43.11,43.08,43.1,8320.984839849538,27.078,27.0906,27.0717,27.0843,8320.9848
2011-01-25 11:55:00,43.1,43.13,43.09,43.11,11968.539838139746,27.0843,27.1032,27.078,27.0906,11968.5398
2011-01-25 12:00:00,43.11,43.19,43.11,43.16,12538.470306622592,27.0906,27.1409,27.0906,27.122,12538.4703
2011-01-25 12:05:00,43.17,43.22,43.17,43.21,9802.804057904936,27.1283,27.1597,27.1283,27.1534,9802.8041
2011-01-25 12:10:00,43.21,43.31,43.21,43.3,46734.2984155933,27.1534,27.2163,27.1534,27.21,46734.2984
2011-01-25 12:15:00,43.3,43.33,43.29,43.32,16527.98358600251,27.21,27.2288,27.2037,27.2226,16527.9836
2011-01-25 12:20:00,43.32,43.34,43.29,43.33,10942.664994870624,27.2226,27.2351,27.2037,27.2288,10942.665
2011-01-25 12:25:00,43.33,43.36,43.31,43.33,12652.45640031916,27.2288,27.2477,27.2163,27.2288,12652.4564
2011-01-25 12:30:00,43.33,43.35,43.31,43.32,10600.70671378092,27.2288,27.2414,27.2163,27.2226,10600.7067
2011-01-25 12:35:00,43.32,43.35,43.32,43.32,8776.929214635815,27.2226,27.2414,27.2226,27.2226,8776.9292
2011-01-25 12:40:00,43.33,43.35,43.32,43.32,9460.84577681523,27.2288,27.2414,27.2226,27.2226,9460.8458
2011-01-25 12:45:00,43.32,43.32,43.31,43.32,18123.788897754475,27.2226,27.2226,27.2163,27.2226,18123.7889
2011-01-25 12:50:00,43.32,43.36,43.32,43.32,12652.45640031916,27.2226,27.2477,27.2226,27.2226,12652.4564
2011-01-25 12:55:00,43.32,43.32,43.29,43.29,9460.84577681523,27.2226,27.2226,27.2037,27.2037,9460.8458
2011-01-25 13:00:00,43.29,43.32,43.29,43.29,13792.317337284852,27.2037,27.2226,27.2037,27.2037,13792.3173
2011-01-25 13:05:00,43.29,43.32,43.28,43.32,15844.067023823094,27.2037,27.2226,27.1974,27.2226,15844.067
2011-01-25 13:10:00,43.32,43.35,43.31,43.34,13222.386868802008,27.2226,27.2414,27.2163,27.2351,13222.3869
2011-01-25 13:15:00,43.35,43.36,43.34,43.35,9574.831870511798,27.2414,27.2477,27.2351,27.2414,9574.8319
2011-01-25 13:20:00,43.34,43.35,43.29,43.29,24962.954519548617,27.2351,27.2414,27.2037,27.2037,24962.9545
2011-01-25 13:25:00,43.29,43.3,43.27,43.27,8434.970933546107,27.2037,27.21,27.1911,27.1911,8434.9709
2011-01-25 13:30:00,43.27,43.31,43.27,43.3,7409.096090276987,27.1911,27.2163,27.1911,27.21,7409.0961
2011-01-25 13:35:00,43.31,43.33,43.29,43.32,12652.45640031916,27.2163,27.2288,27.2037,27.2226,12652.4564
2011-01-25 13:40:00,43.31,43.34,43.31,43.34,7409.096090276987,27.2163,27.2351,27.2163,27.2351,7409.0961
2011-01-25 13:45:00,43.34,43.35,43.32,43.34,7295.109996580417,27.2351,27.2414,27.2226,27.2351,7295.11
2011-01-25 13:50:00,43.34,43.35,43.32,43.34,7295.109996580417,27.2351,27.2414,27.2226,27.2351,7295.11
2011-01-25 13:55:00,43.34,43.35,43.3,43.3,11626.58155705004,27.2351,27.2414,27.21,27.21,11626.5816
2011-01-25 14:00:00,43.3,43.3,43.26,43.28,21543.371708651543,27.21,27.21,27.1849,27.1974,21543.3717
2011-01-25 14:05:00,43.28,43.28,43.2,43.24,61666.47668984384,27.1974,27.1974,27.1472,27.1723,61666.4767
2011-01-25 14:10:00,43.24,43.24,43.15,43.16,23025.190926706942,27.1723,27.1723,27.1157,27.122,23025.1909
2011-01-25 14:15:00,43.17,43.21,43.13,43.13,25304.91280063832,27.1283,27.1534,27.1032,27.1032,25304.9128
2011-01-25 14:20:00,43.14,43.18,43.08,43.08,20859.45514647213,27.1095,27.1346,27.0717,27.0717,20859.4551
2011-01-25 14:25:00,43.09,43.12,43.08,43.12,31118.203579163343,27.078,27.0969,27.0717,27.0969,31118.2036
2011-01-25 14:30:00,43.11,43.12,43.07,43.09,20289.524677989284,27.0906,27.0969,27.0655,27.078,20289.5247
2011-01-25 14:35:00,43.1,43.23,43.1,43.2,40009.11888749572,27.0843,27.166,27.0843,27.1472,40009.1189
2011-01-25 14:40:00,43.2,43.23,43.18,43.22,24279.0379573692,27.1472,27.166,27.1346,27.1597,24279.038
2011-01-25 14:45:00,43.22,43.28,43.2,43.2,35677.647327026105,27.1597,27.1974,27.1472,27.1472,35677.6473
2011-01-25 14:50:00,43.2,43.23,43.14,43.21,38071.35529465405,27.1472,27.166,27.1095,27.1534,38071.3553
2011-01-25 14:55:00,43.19,43.25,43.18,43.25,23367.14920779665,27.1409,27.1786,27.1346,27.1786,23367.1492
2011-01-25 15:00:00,43.24,43.36,43.24,43.36,38071.35529465405,27.1723,27.2477,27.1723,27.2477,38071.3553
2011-01-25 15:05:00,43.35,43.38,43.34,43.34,46506.32622820016,27.2414,27.2603,27.2351,27.2351,46506.3262
2011-01-25 15:10:00,43.34,43.34,43.28,43.29,44910.52091644819,27.2351,27.2351,27.1974,27.2037,44910.5209
2011-01-25 15:15:00,43.29,43.35,43.29,43.3,29864.356548501084,27.2037,27.2414,27.2037,27.21,29864.3565
2011-01-25 15:20:00,43.31,43.43,43.31,43.39,49583.95075800752,27.2163,27.2917,27.2163,27.2666,49583.9508
2011-01-25 15:25:00,43.38,43.43,43.38,43.42,38983.2440442266,27.2603,27.2917,27.2603,27.2854,38983.244
2011-01-25 15:30:00,43.43,43.43,43.36,43.39,55967.17200501539,27.2917,27.2917,27.2477,27.2666,55967.172
2011-01-25 15:35:00,43.4,43.43,43.38,43.43,51635.70044454576,27.2728,27.2917,27.2603,27.2917,51635.7004
2011-01-25 15:40:00,43.43,43.52,43.42,43.51,79562.29340020518,27.2917,27.3482,27.2854,27.342,79562.2934
2011-01-25 15:45:00,43.51,43.59,43.5,43.54,205402.94084121732,27.342,27.3922,27.3357,27.3608,205402.9408
2011-01-25 15:50:00,43.54,43.58,43.52,43.55,82981.87621110225,27.3608,27.386,27.3482,27.3671,82981.8762
2011-01-25 15:55:00,43.56,43.6,43.56,43.6,108400.77510543712,27.3734,27.3985,27.3734,27.3985,108400.7751
2011-01-26 09:30:00,43.52,43.6,43.1,43.15,111592.38572894108,27.3482,27.3985,27.0843,27.1157,111592.3857
2011-01-26 09:35:00,43.15,43.4,43.15,43.37,41604.92419924769,27.1157,27.2728,27.1157,27.254,41604.9242
2011-01-26 09:40:00,43.36,43.4,43.31,43.4,88795.16698962727,27.2477,27.2728,27.2163,27.2728,88795.167
2011-01-26 09:45:00,43.42,43.44,43.27,43.28,38527.29966944033,27.2854,27.298,27.1911,27.1974,38527.2997
2011-01-26 09:50:00,43.28,43.37,43.26,43.27,44796.53482275162,27.1974,27.254,27.1849,27.1911,44796.5348
2011-01-26 09:55:00,43.27,43.27,43.16,43.18,48444.08982104183,27.1911,27.1911,27.122,27.1346,48444.0898
2011-01-26 10:00:00,43.19,43.26,43.13,43.14,39781.14670010259,27.1409,27.1849,27.1032,27.1095,39781.1467
2011-01-26 10:05:00,43.14,43.3,43.08,43.2,71811.23902883848,27.1095,27.21,27.0717,27.1472,71811.239
2011-01-26 10:10:00,43.2,43.36,43.15,43.24,46278.35404080703,27.1472,27.2477,27.1157,27.1723,46278.354
2011-01-26 10:15:00,43.23,43.26,43.09,43.12,82297.95964892283,27.166,27.1849,27.078,27.0969,82297.9596
2011-01-26 10:20:00,43.12,43.19,43.09,43.18,65200.04559443748,27.0969,27.1409,27.078,27.1346,65200.0456
2011-01-26 10:25:00,43.2,43.2,43.12,43.13,60070.67137809187,27.1472,27.1472,27.0969,27.1032,60070.6714
2011-01-26 10:30:00,43.13,43.14,42.97,42.98,103499.37307648468,27.1032,27.1095,27.0026,27.0089,103499.3731
2011-01-26 10:35:00,42.98,43.01,42.96,42.98,56309.13028610509,27.0089,27.0278,26.9963,27.0089,56309.1303
2011-01-26 10:40:00,42.98,43.01,42.97,43.0,43998.63216687564,27.0089,27.0278,27.0026,27.0215,43998.6322
2011-01-26 10:45:00,43.01,43.07,43.0,43.04,73521.03043428702,27.0278,27.0655,27.0215,27.0466,73521.0304
2011-01-26 10:50:00,43.05,43.1,43.04,43.08,50951.78388236636,27.0529,27.0843,27.0466,27.0717,50951.7839
2011-01-26 10:55:00,43.08,43.08,43.01,43.01,29066.4538926251,27.0717,27.0717,27.0278,27.0278,29066.4539
2011-01-26 11:00:00,43.02,43.07,43.01,43.07,34195.82810897071,27.034,27.0655,27.0278,27.0655,34195.8281
2011-01-26 11:05:00,43.07,43.08,43.06,43.08,27698.62076826627,27.0655,27.0717,27.0592,27.0717,27698.6208
2011-01-26 11:10:00,43.08,43.13,43.06,43.13,58474.86606633991,27.0717,27.1032,27.0592,27.1032,58474.8661
2011-01-26 11:15:00,43.13,43.15,43.12,43.12,29066.4538926251,27.1032,27.1157,27.0969,27.0969,29066.4539
2011-01-26 11:20:00,43.11,43.13,43.07,43.08,24051.065769976063,27.0906,27.1032,27.0655,27.0717,24051.0658
2011-01-26 11:25:00,43.08,43.08,43.01,43.01,38413.31357574376,27.0717,27.0717,27.0278,27.0278,38413.3136
2011-01-26 11:30:00,43.01,43.01,42.92,42.92,45594.43747862761,27.0278,27.0278,26.9712,26.9712,45594.4375
2011-01-26 11:35:00,42.91,42.92,42.89,42.89,21885.32998974125,26.9649,26.9712,26.9524,26.9524,21885.33
2011-01-26 11:40:00,42.89,42.89,42.81,42.81,54827.3110680497,26.9524,26.9524,26.9021,26.9021,54827.3111
2011-01-26 11:45:00,42.82,42.83,42.79,42.79,68733.61449903111,26.9084,26.9146,26.8895,26.8895,68733.6145
2011-01-26 11:50:00,42.79,42.8,42.78,42.79,39667.16060640602,26.8895,26.8958,26.8832,26.8895,39667.1606
2011-01-26 11:55:00,42.78,42.79,42.76,42.76,32144.078422432463,26.8832,26.8895,26.8707,26.8707,32144.0784
2011-01-26 12:00:00,42.77,42.78,42.75,42.75,36475.549982902085,26.8769,26.8832,26.8644,26.8644,36475.55
2011-01-26 12:05:00,42.76,42.77,42.73,42.74,74546.90527755614,26.8707,26.8769,26.8518,26.8581,74546.9053
2011-01-26 12:10:00,42.74,42.75,42.72,42.73,17211.90014818192,26.8581,26.8644,26.8455,26.8518,17211.9001
2011-01-26 12:15:00,42.73,42.79,42.72,42.78,57676.963410463926,26.8518,26.8895,26.8455,26.8832,57676.9634
2011-01-26 12:20:00,42.79,42.85,42.79,42.85,24393.02405106577,26.8895,26.9272,26.8895,26.9272,24393.0241
2011-01-26 12:25:00,42.85,42.85,42.81,42.82,31118.203579163343,26.9272,26.9272,26.9021,26.9084,31118.2036
2011-01-26 12:30:00,42.82,42.84,42.81,42.81,37159.4665450815,26.9084,26.9209,26.9021,26.9021,37159.4665
2011-01-26 12:35:00,42.82,42.82,42.79,42.79,33511.91154679129,26.9084,26.9084,26.8895,26.8895,33511.9115
2011-01-26 12:40:00,42.79,42.83,42.77,42.8,52889.547475208026,26.8895,26.9146,26.8769,26.8958,52889.5475
2011-01-26 12:45:00,42.79,42.8,42.77,42.79,20859.45514647213,26.8895,26.8958,26.8769,26.8895,20859.4551
2011-01-26 12:50:00,42.79,42.79,42.76,42.77,18237.77499145104,26.8895,26.8895,26.8707,26.8769,18237.775
2011-01-26 12:55:00,42.76,42.77,42.74,42.76,46734.2984155933,26.8707,26.8769,26.8581,26.8707,46734.2984
2011-01-26 13:00:00,42.76,42.79,42.75,42.78,32486.03670352217,26.8707,26.8895,26.8644,26.8832,32486.0367
2011-01-26 13:05:00,42.78,42.78,42.77,42.78,16869.941867092213,26.8832,26.8832,26.8769,26.8832,16869.9419
2011-01-26 13:10:00,42.78,42.83,42.77,42.83,21315.399521258405,26.8832,26.9146,26.8769,26.9146,21315.3995
2011-01-26 13:15:00,42.83,42.87,42.8,42.81,74546.90527755614,26.9146,26.9398,26.8958,26.9021,74546.9053
2011-01-26 13:20:00,42.8,42.8,42.75,42.75,34537.78639006041,26.8958,26.8958,26.8644,26.8644,34537.7864
2011-01-26 13:25:00,42.75,42.78,42.73,42.76,72837.1138721076,26.8644,26.8832,26.8518,26.8707,72837.1139
2011-01-26 13:30:00,42.77,42.81,42.76,42.8,32258.06451612904,26.8769,26.9021,26.8707,26.8958,32258.0645
2011-01-26 13:35:00,42.81,42.81,42.77,42.78,38413.31357574376,26.9021,26.9021,26.8769,26.8832,38413.3136
2011-01-26 13:40:00,42.78,42.8,42.77,42.8,32030.092328735893,26.8832,26.8958,26.8769,26.8958,32030.0923
2011-01-26 13:45:00,42.8,42.86,42.79,42.85,21885.32998974125,26.8958,26.9335,26.8895,26.9272,21885.33
2011-01-26 13:50:00,42.85,42.9,42.85,42.89,70785.36418556936,26.9272,26.9586,26.9272,26.9524,70785.3642
2011-01-26 13:55:00,42.88,42.92,42.86,42.9,49241.99247691782,26.9461,26.9712,26.9335,26.9586,49241.9925
2011-01-26 14:00:00,42.89,42.9,42.87,42.88,34765.758577453555,26.9524,26.9586,26.9398,26.9461,34765.7586
2011-01-26 14:05:00,42.87,42.88,42.84,42.84,27128.690299783422,26.9398,26.9461,26.9209,26.9209,27128.6903
2011-01-26 14:10:00,42.84,42.86,42.8,42.8,24279.0379573692,26.9209,26.9335,26.8958,26.8958,24279.038
2011-01-26 14:15:00,42.8,42.91,42.77,42.86,104183.28963866408,26.8958,26.9649,26.8769,26.9335,104183.2896
2011-01-26 14:20:00,42.85,42.85,42.72,42.72,45024.50701014476,26.9272,26.9272,26.8455,26.8455,45024.507
2011-01-26 14:25:00,42.72,42.79,42.71,42.76,100877.6929214636,26.8455,26.8895,26.8392,26.8707,100877.6929
2011-01-26 14:30:00,42.76,42.76,42.68,42.69,69759.48934230024,26.8707,26.8707,26.8204,26.8267,69759.4893
2011-01-26 14:35:00,42.7,42.71,42.65,42.66,55169.26934913941,26.833,26.8392,26.8015,26.8078,55169.2693
2011-01-26 14:40:00,42.65,42.65,42.62,42.64,60754.58794027129,26.8015,26.8015,26.7827,26.7952,60754.5879
2011-01-26 14:45:00,42.65,42.68,42.62,42.63,77738.51590106008,26.8015,26.8204,26.7827,26.789,77738.5159
2011-01-26 14:50:00,42.63,42.67,42.63,42.66,25304.91280063832,26.789,26.8141,26.789,26.8078,25304.9128
2011-01-26 14:55:00,42.65,42.68,42.64,42.65,71355.29465405221,26.8015,26.8204,26.7952,26.8015,71355.2947
2011-01-26 15:00:00,42.65,42.65,42.57,42.58,126980.5083779779,26.8015,26.8015,26.7513,26.7575,126980.5084
2011-01-26 15:05:00,42.59,42.59,42.58,42.59,84121.73714806794,26.7638,26.7638,26.7575,26.7638,84121.7371
2011-01-26 15:10:00,42.59,42.61,42.58,42.59,78764.3907443292,26.7638,26.7764,26.7575,26.7638,78764.3907
2011-01-26 15:15:00,42.59,42.61,42.51,42.51,99851.81807819448,26.7638,26.7764,26.7136,26.7136,99851.8181
2011-01-26 15:20:00,42.52,42.54,42.5,42.5,47418.21497777271,26.7198,26.7324,26.7073,26.7073,47418.215
2011-01-26 15:25:00,42.5,42.6,42.49,42.58,62350.393252023256,26.7073,26.7701,26.701,26.7575,62350.3933
2011-01-26 15:30:00,42.58,42.63,42.53,42.62,83893.7649606748,26.7575,26.789,26.7261,26.7827,83893.765
2011-01-26 15:35:00,42.63,42.69,42.62,42.65,85033.6258976405,26.789,26.8267,26.7827,26.8015,85033.6259
2011-01-26 15:40:00,42.65,42.69,42.61,42.65,97230.13792317336,26.8015,26.8267,26.7764,26.8015,97230.1379
2011-01-26 15:45:00,42.64,42.73,42.63,42.72,153425.2821155819,26.7952,26.8518,26.789,26.8455,153425.2821
2011-01-26 15:50:00,42.72,42.72,42.66,42.69,113188.19104069304,26.8455,26.8455,26.8078,26.8267,113188.191
2011-01-26 15:55:00,42.68,42.72,42.52,42.53,494813.6327368061,26.8204,26.8455,26.7198,26.7261,494813.6327
2011-01-27 09:30:00,41.86,42.21,41.82,42.06,168927.39085831528,26.3051,26.525,26.28,26.4308,168927.3909
2011-01-27 09:35:00,42.06,42.17,42.02,42.16,63148.29590789924,26.4308,26.4999,26.4056,26.4936,63148.2959
2011-01-27 09:40:00,42.16,42.31,42.15,42.27,66339.90653140318,26.4936,26.5879,26.4873,26.5627,66339.9065
2011-01-27 09:45:00,42.26,42.27,42.08,42.1,93582.58292488316,26.5565,26.5627,26.4433,26.4559,93582.5829
2011-01-27 09:50:00,42.1,42.15,42.08,42.15,49811.92294540066,26.4559,26.4873,26.4433,26.4873,49811.9229
2011-01-27 09:55:00,42.15,42.25,42.15,42.2,86173.48683460618,26.4873,26.5502,26.4873,26.5187,86173.4868
2011-01-27 10:00:00,42.2,42.23,42.14,42.15,63604.24028268551,26.5187,26.5376,26.481,26.4873,63604.2403
2011-01-27 10:05:00,42.14,42.14,42.08,42.1,51977.65872563548,26.481,26.481,26.4433,26.4559,51977.6587
2011-01-27 10:10:00,42.1,42.14,42.1,42.12,44796.53482275162,26.4559,26.481,26.4559,26.4685,44796.5348
2011-01-27 10:15:00,42.12,42.13,42.1,42.12,41034.99373076485,26.4685,26.4748,26.4559,26.4685,41034.9937
2011-01-27 10:20:00,42.13,42.15,42.1,42.11,37843.38310726092,26.4748,26.4873,26.4559,26.4622,37843.3831
2011-01-27 10:25:00,42.12,42.2,42.11,42.2,32372.0506098256,26.4685,26.5187,26.4622,26.5187,32372.0506
2011-01-27 10:30:00,42.21,42.22,42.17,42.22,41490.938105551126,26.525,26.5313,26.4999,26.5313,41490.9381
2011-01-27 10:35:00,42.22,42.24,42.2,42.24,41262.96591815799,26.5313,26.5439,26.5187,26.5439,41262.9659
2011-01-27 10:40:00,42.24,42.29,42.24,42.26,55853.18591131882,26.5439,26.5753,26.5439,26.5565,55853.1859
2011-01-27 10:45:00,42.26,42.29,42.26,42.28,36019.60560811581,26.5565,26.5753,26.5565,26.569,36019.6056
2011-01-27 10:50:00,42.29,42.33,42.29,42.3,47874.159352558985,26.5753,26.6004,26.5753,26.5816,47874.1594
2011-01-27 10:55:00,42.3,42.31,42.24,42.27,34651.772483756984,26.5816,26.5879,26.5439,26.5627,34651.7725
2011-01-27 11:00:00,42.27,42.3,42.26,42.29,44910.52091644819,26.5627,26.5816,26.5565,26.5753,44910.5209
2011-01-27 11:05:00,42.29,42.29,42.26,42.26,33739.88373418443,26.5753,26.5753,26.5565,26.5565,33739.8837
2011-01-27 11:10:00,42.25,42.32,42.25,42.3,31232.18967285992,26.5502,26.5942,26.5502,26.5816,31232.1897
2011-01-27 11:15:00,42.3,42.33,42.28,42.28,73862.98871537672,26.5816,26.6004,26.569,26.569,73862.9887
2011-01-27 11:20:00,42.29,42.29,42.21,42.22,36133.59170181238,26.5753,26.5753,26.525,26.5313,36133.5917
2011-01-27 11:25:00,42.22,42.22,42.18,42.19,40921.00763706828,26.5313,26.5313,26.5062,26.5125,40921.0076
2011-01-27 11:30:00,42.19,42.22,42.19,42.2,34651.772483756984,26.5125,26.5313,26.5125,26.5187,34651.7725
2011-01-27 11:35:00,42.2,42.22,42.19,42.22,29750.37045480452,26.5187,26.5313,26.5125,26.5313,29750.3705
2011-01-27 11:40:00,42.22,42.26,42.22,42.25,12994.414681408867,26.5313,26.5565,26.5313,26.5502,12994.4147
2011-01-27 11:45:00,42.25,42.27,42.22,42.22,34081.84201527414,26.5502,26.5627,26.5313,26.5313,34081.842
2011-01-27 11:50:00,42.22,42.22,42.2,42.2,12196.512025532886,26.5313,26.5313,26.5187,26.5187,12196.512
2011-01-27 11:55:00,42.2,42.27,42.19,42.25,49014.02028952468,26.5187,26.5627,26.5125,26.5502,49014.0203
2011-01-27 12:00:00,42.26,42.32,42.25,42.32,17895.816710361338,26.5565,26.5942,26.5502,26.5942,17895.8167
2011-01-27 12:05:00,42.32,42.35,42.3,42.35,26900.71811239029,26.5942,26.613,26.5816,26.613,26900.7181
2011-01-27 12:10:00,42.35,42.36,42.32,42.32,22455.260458224097,26.613,26.6193,26.5942,26.5942,22455.2605
2011-01-27 12:15:00,42.32,42.4,42.32,42.4,36475.549982902085,26.5942,26.6444,26.5942,26.6444,36475.55
2011-01-27 12:20:00,42.4,42.42,42.36,42.41,33853.869827881,26.6444,26.657,26.6193,26.6507,33853.8698
2011-01-27 12:25:00,42.42,42.46,42.41,42.44,43428.7016983928,26.657,26.6821,26.6507,26.6696,43428.7017
2011-01-27 12:30:00,42.45,42.5,42.45,42.5,55967.17200501539,26.6759,26.7073,26.6759,26.7073,55967.172
2011-01-27 12:35:00,42.5,42.54,42.49,42.51,60526.61575287815,26.7073,26.7324,26.701,26.7136,60526.6158
2011-01-27 12:40:00,42.51,42.51,42.47,42.5,26786.73201869372,26.7136,26.7136,26.6884,26.7073,26786.732
2011-01-27 12:45:00,42.5,42.54,42.5,42.53,25076.940613245184,26.7073,26.7324,26.7073,26.7261,25076.9406
2011-01-27 12:50:00,42.53,42.58,42.52,42.54,57107.03294198108,26.7261,26.7575,26.7198,26.7324,57107.0329
2011-01-27 12:55:00,42.54,42.55,42.54,42.54,8662.943120939246,26.7324,26.7387,26.7324,26.7324,8662.9431
2011-01-27 13:00:00,42.54,42.55,42.52,42.53,21087.427333865267,26.7324,26.7387,26.7198,26.7261,21087.4273
2011-01-27 13:05:00,42.53,42.56,42.51,42.51,23253.16311410008,26.7261,26.745,26.7136,26.7136,23253.1631
2011-01-27 13:10:00,42.51,42.51,42.49,42.49,10258.748432691213,26.7136,26.7136,26.701,26.701,10258.7484
2011-01-27 13:15:00,42.48,42.5,42.43,42.48,31802.120141342755,26.6947,26.7073,26.6633,26.6947,31802.1201
2011-01-27 13:20:00,42.48,42.48,42.43,42.43,9004.901402028952,26.6947,26.6947,26.6633,26.6633,9004.9014
2011-01-27 13:25:00,42.43,42.44,42.39,42.39,9118.88749572552,26.6633,26.6696,26.6381,26.6381,9118.8875
2011-01-27 13:30:00,42.4,42.46,42.4,42.44,23481.135301493217,26.6444,26.6821,26.6444,26.6696,23481.1353
2011-01-27 13:35:00,42.44,42.45,42.44,42.44,8093.0126524564,26.6696,26.6759,26.6696,26.6696,8093.0127
2011-01-27 13:40:00,42.44,42.45,42.44,42.45,6839.165621794141,26.6696,26.6759,26.6696,26.6759,6839.1656
2011-01-27 13:45:00,42.44,42.5,42.44,42.5,19035.677647327026,26.6696,26.7073,26.6696,26.7073,19035.6776
2011-01-27 13:50:00,42.5,42.5,42.47,42.48,20631.482959078992,26.7073,26.7073,26.6884,26.6947,20631.483
2011-01-27 13:55:00,42.47,42.49,42.47,42.48,9574.831870511798,26.6884,26.701,26.6884,26.6947,9574.8319
2011-01-27 14:00:00,42.48,42.5,42.48,42.48,18237.77499145104,26.6947,26.7073,26.6947,26.6947,18237.775
2011-01-27 14:05:00,42.48,42.51,42.48,42.5,16869.941867092213,26.6947,26.7136,26.6947,26.7073,16869.9419
2011-01-27 14:10:00,42.5,42.51,42.5,42.51,15616.094836429957,26.7073,26.7136,26.7073,26.7136,15616.0948
2011-01-27 14:15:00,42.51,42.54,42.5,42.54,24620.99623845891,26.7136,26.7324,26.7073,26.7324,24620.9962
2011-01-27 14:20:00,42.54,42.54,42.51,42.51,42516.81294882025,26.7324,26.7324,26.7136,26.7136,42516.8129
2011-01-27 14:25:00,42.51,42.52,42.47,42.48,34879.74467115012,26.7136,26.7198,26.6884,26.6947,34879.7447
2011-01-27 14:30:00,42.47,42.54,42.47,42.54,16641.969679699076,26.6884,26.7324,26.6884,26.7324,16641.9697
2011-01-27 14:35:00,42.54,42.61,42.53,42.6,28268.55123674912,26.7324,26.7764,26.7261,26.7701,28268.5512
2011-01-27 14:40:00,42.61,42.69,42.61,42.66,47418.21497777271,26.7764,26.8267,26.7764,26.8078,47418.215
2011-01-27 14:45:00,42.66,42.7,42.65,42.69,40009.11888749572,26.8078,26.833,26.8015,26.8267,40009.1189
2011-01-27 14:50:00,42.69,42.72,42.68,42.71,54257.38059956685,26.8267,26.8455,26.8204,26.8392,54257.3806
2011-01-27 14:55:00,42.71,42.74,42.7,42.73,18465.74717884418,26.8392,26.8581,26.833,26.8518,18465.7472
2011-01-27 15:00:00,42.72,42.73,42.67,42.68,76940.61324518408,26.8455,26.8518,26.8141,26.8204,76940.6132
2011-01-27 15:05:00,42.68,42.72,42.61,42.64,120483.30103727346,26.8204,26.8455,26.7764,26.7952,120483.301
2011-01-27 15:10:00,42.65,42.67,42.64,42.64,28610.509517838826,26.8015,26.8141,26.7952,26.7952,28610.5095
2011-01-27 15:15:00,42.64,42.65,42.62,42.62,49241.99247691782,26.7952,26.8015,26.7827,26.7827,49241.9925
2011-01-27 15:20:00,42.62,42.64,42.61,42.62,68049.6979368517,26.7827,26.7952,26.7764,26.7827,68049.6979
2011-01-27 15:25:00,42.61,42.7,42.61,42.69,52091.64481933204,26.7764,26.833,26.7764,26.8267,52091.6448
2011-01-27 15:30:00,42.69,42.79,42.68,42.71,143394.5058702838,26.8267,26.8895,26.8204,26.8392,143394.5059
2011-01-27 15:35:00,42.71,42.72,42.7,42.72,33169.95326570159,26.8392,26.8455,26.833,26.8455,33169.9533
2011-01-27 15:40:00,42.71,42.79,42.71,42.78,92214.74980052434,26.8392,26.8895,26.8392,26.8832,92214.7498
2011-01-27 15:45:00,42.77,42.79,42.73,42.78,94494.47167445572,26.8769,26.8895,26.8518,26.8832,94494.4717
2011-01-27 15:50:00,42.77,42.78,42.68,42.72,102815.45651430526,26.8769,26.8832,26.8204,26.8455,102815.4565
2011-01-27 15:55:00,42.72,42.73,42.69,42.71,175310.61210532315,26.8455,26.8518,26.8267,26.8392,175310.6121
2011-01-28 09:30:00,42.8,42.96,42.74,42.9,86857.4033967856,26.8958,26.9963,26.8581,26.9586,86857.4034
2011-01-28 09:35:00,42.92,43.06,42.92,42.99,68733.61449903111,26.9712,27.0592,26.9712,27.0152,68733.6145
2011-01-28 09:40:00,43.01,43.09,42.99,43.07,36817.5082639918,27.0278,27.078,27.0152,27.0655,36817.5083
2011-01-28 09:45:00,43.07,43.07,42.95,42.96,37957.36920095748,27.0655,27.0655,26.9901,26.9963,37957.3692
2011-01-28 09:50:00,42.96,42.97,42.94,42.96,31688.13404764619,26.9963,27.0026,26.9838,26.9963,31688.134
2011-01-28 09:55:00,42.96,43.03,42.9,42.9,25076.940613245184,26.9963,27.0403,26.9586,26.9586,25076.9406
2011-01-28 10:00:00,42.92,42.95,42.9,42.92,17667.844522968197,26.9712,26.9901,26.9586,26.9712,17667.8445
2011-01-28 10:05:00,42.92,42.95,42.86,42.87,85717.5424598199,26.9712,26.9901,26.9335,26.9398,85717.5425
2011-01-28 10:10:00,42.86,43.0,42.85,42.97,39895.13279379916,26.9335,27.0215,26.9272,27.0026,39895.1328
2011-01-28 10:15:00,42.97,42.98,42.87,42.89,25646.87108172803,27.0026,27.0089,26.9398,26.9524,25646.8711
2011-01-28 10:20:00,42.89,42.9,42.72,42.75,48216.1176336487,26.9524,26.9586,26.8455,26.8644,48216.1176
2011-01-28 10:25:00,42.77,42.85,42.74,42.81,28154.565143052547,26.8769,26.9272,26.8581,26.9021,28154.5651
2011-01-28 10:30:00,42.8,42.81,42.67,42.72,53459.47794369087,26.8958,26.9021,26.8141,26.8455,53459.4779
2011-01-28 10:35:00,42.72,42.74,42.65,42.69,34195.82810897071,26.8455,26.8581,26.8015,26.8267,34195.8281
2011-01-28 10:40:00,42.69,42.79,42.69,42.75,28154.565143052547,26.8267,26.8895,26.8267,26.8644,28154.5651
2011-01-28 10:45:00,42.75,42.75,42.65,42.71,38755.27185683347,26.8644,26.8644,26.8015,26.8392,38755.2719
2011-01-28 10:50:00,42.72,42.72,42.57,42.63,46164.367947110455,26.8455,26.8455,26.7513,26.789,46164.3679
2011-01-28 10:55:00,42.63,42.64,42.55,42.57,25304.91280063832,26.789,26.7952,26.7387,26.7513,25304.9128
2011-01-28 11:00:00,42.57,42.59,42.49,42.54,28724.4956115354,26.7513,26.7638,26.701,26.7324,28724.4956
2011-01-28 11:05:00,42.54,42.56,42.51,42.54,22797.218739313805,26.7324,26.745,26.7136,26.7324,22797.2187
2011-01-28 11:10:00,42.55,42.57,42.47,42.51,41262.96591815799,26.7387,26.7513,26.6884,26.7136,41262.9659
2011-01-28 11:15:00,42.52,42.55,42.47,42.54,43542.68779208937,26.7198,26.7387,26.6884,26.7324,43542.6878
2011-01-28 11:20:00,42.56,42.6,42.54,42.54,34195.82810897071,26.745,26.7701,26.7324,26.7324,34195.8281
2011-01-28 11:25:00,42.54,42.55,42.44,42.49,48786.04810213154,26.7324,26.7387,26.6696,26.701,48786.0481
2011-01-28 11:30:00,42.48,42.49,42.38,42.4,65769.97606292032,26.6947,26.701,26.6319,26.6444,65769.9761
2011-01-28 11:35:00,42.39,42.45,42.38,42.39,54713.32497435313,26.6381,26.6759,26.6319,26.6381,54713.325
2011-01-28 11:40:00,42.39,42.39,42.29,42.3,43884.64607317907,26.6381,26.6381,26.5753,26.5816,43884.6461
2011-01-28 11:45:00,42.29,42.32,42.22,42.22,46506.32622820016,26.5753,26.5942,26.5313,26.5313,46506.3262
2011-01-28 11:50:00,42.22,42.27,42.15,42.27,66567.8787187963,26.5313,26.5627,26.4873,26.5627,66567.8787
2011-01-28 11:55:00,42.26,42.29,42.19,42.2,40579.04935597857,26.5565,26.5753,26.5125,26.5187,40579.0494
2011-01-28 12:00:00,42.2,42.22,42.04,42.1,80588.1682434743,26.5187,26.5313,26.4182,26.4559,80588.1682
2011-01-28 12:05:00,42.1,42.15,42.08,42.1,46620.31232189673,26.4559,26.4873,26.4433,26.4559,46620.3123
2011-01-28 12:10:00,42.09,42.11,42.01,42.01,56195.14419240853,26.4496,26.4622,26.3994,26.3994,56195.1442
2011-01-28 12:15:00,42.01,42.16,42.01,42.13,48786.04810213154,26.3994,26.4936,26.3994,26.4748,48786.0481
2011-01-28 12:20:00,42.12,42.19,42.08,42.17,43884.64607317907,26.4685,26.5125,26.4433,26.4999,43884.6461
2011-01-28 12:25:00,42.17,42.22,42.16,42.17,52091.64481933204,26.4999,26.5313,26.4936,26.4999,52091.6448
2011-01-28 12:30:00,42.17,42.22,42.15,42.19,29294.42608001824,26.4999,26.5313,26.4873,26.5125,29294.4261
2011-01-28 12:35:00,42.2,42.22,42.16,42.16,15958.053117519665,26.5187,26.5313,26.4936,26.4936,15958.0531
2011-01-28 12:40:00,42.17,42.2,42.14,42.14,25760.8571754246,26.4999,26.5187,26.481,26.481,25760.8572
2011-01-28 12:45:00,42.15,42.18,42.08,42.15,30662.259204377067,26.4873,26.5062,26.4433,26.4873,30662.2592
2011-01-28 12:50:00,42.16,42.22,42.16,42.17,30662.259204377067,26.4936,26.5313,26.4936,26.4999,30662.2592
2011-01-28 12:55:00,42.18,42.22,42.17,42.2,10714.692807477488,26.5062,26.5313,26.4999,26.5187,10714.6928
2011-01-28 13:00:00,42.21,42.21,42.15,42.16,16527.98358600251,26.525,26.525,26.4873,26.4936,16527.9836
2011-01-28 13:05:00,42.17,42.17,41.99,42.0,24507.01014476234,26.4999,26.4999,26.3868,26.3931,24507.0101
2011-01-28 13:10:00,42.0,42.11,41.99,42.07,20631.482959078992,26.3931,26.4622,26.3868,26.4371,20631.483
2011-01-28 13:15:00,42.06,42.06,41.98,42.03,32030.092328735893,26.4308,26.4308,26.3805,26.4119,32030.0923
2011-01-28 13:20:00,42.05,42.06,41.95,41.99,34195.82810897071,26.4245,26.4308,26.3616,26.3868,34195.8281
2011-01-28 13:25:00,42.01,42.02,41.95,41.98,21885.32998974125,26.3994,26.4056,26.3616,26.3805,21885.33
2011-01-28 13:30:00,41.99,42.1,41.99,42.02,28838.481705231963,26.3868,26.4559,26.3868,26.4056,28838.4817
2011-01-28 13:35:00,42.02,42.03,41.97,41.98,31232.18967285992,26.4056,26.4119,26.3742,26.3805,31232.1897
2011-01-28 13:40:00,41.99,42.02,41.9,41.93,47076.256696683005,26.3868,26.4056,26.3302,26.3491,47076.2567
2011-01-28 13:45:00,41.93,41.98,41.93,41.98,18579.73327254075,26.3491,26.3805,26.3491,26.3805,18579.7333
2011-01-28 13:50:00,41.99,42.06,41.99,42.06,13222.386868802008,26.3868,26.4308,26.3868,26.4308,13222.3869
2011-01-28 13:55:00,42.05,42.11,42.05,42.11,11854.553744443176,26.4245,26.4622,26.4245,26.4622,11854.5537
2011-01-28 14:00:00,42.11,42.11,42.08,42.08,24507.01014476234,26.4622,26.4622,26.4433,26.4433,24507.0101
2011-01-28 14:05:00,42.08,42.1,42.01,42.02,22683.23264561724,26.4433,26.4559,26.3994,26.4056,22683.2326
2011-01-28 14:10:00,42.03,42.07,42.02,42.05,33967.85592157757,26.4119,26.4371,26.4056,26.4245,33967.8559
2011-01-28 14:15:00,42.05,42.09,42.04,42.07,35107.71685854326,26.4245,26.4496,26.4182,26.4371,35107.7169
2011-01-28 14:20:00,42.07,42.11,42.06,42.08,23139.17702040352,26.4371,26.4622,26.4308,26.4433,23139.177
2011-01-28 14:25:00,42.08,42.08,42.03,42.05,12310.498119229454,26.4433,26.4433,26.4119,26.4245,12310.4981
2011-01-28 14:30:00,42.04,42.1,42.04,42.1,19947.56639689958,26.4182,26.4559,26.4182,26.4559,19947.5664
2011-01-28 14:35:00,42.09,42.11,42.07,42.07,17895.816710361338,26.4496,26.4622,26.4371,26.4371,17895.8167
2011-01-28 14:40:00,42.08,42.09,42.06,42.07,16186.0253049128,26.4433,26.4496,26.4308,26.4371,16186.0253
2011-01-28 14:45:00,42.07,42.08,42.02,42.07,27584.634674569705,26.4371,26.4433,26.4056,26.4371,27584.6347
2011-01-28 14:50:00,42.07,42.09,42.01,42.02,26330.787643907443,26.4371,26.4496,26.3994,26.4056,26330.7876
2011-01-28 14:55:00,42.01,42.02,41.97,42.01,43428.7016983928,26.3994,26.4056,26.3742,26.3994,43428.7017
2011-01-28 15:00:00,42.01,42.04,41.98,42.04,22797.218739313805,26.3994,26.4182,26.3805,26.4182,22797.2187
2011-01-28 15:05:00,42.04,42.08,42.01,42.02,41832.89638664083,26.4182,26.4433,26.3994,26.4056,41832.8964
2011-01-28 15:10:00,42.02,42.05,41.98,42.04,36817.5082639918,26.4056,26.4245,26.3805,26.4182,36817.5083
2011-01-28 15:15:00,42.04,42.05,41.96,41.98,24279.0379573692,26.4182,26.4245,26.3679,26.3805,24279.038
2011-01-28 15:20:00,41.97,41.98,41.91,41.97,30548.273110680497,26.3742,26.3805,26.3365,26.3742,30548.2731
2011-01-28 15:25:00,41.97,42.01,41.95,41.98,65200.04559443748,26.3742,26.3994,26.3616,26.3805,65200.0456
2011-01-28 15:30:00,41.98,42.02,41.97,41.99,46848.28450928986,26.3805,26.4056,26.3742,26.3868,46848.2845
2011-01-28 15:35:00,41.98,42.03,41.96,41.99,42858.77122990995,26.3805,26.4119,26.3679,26.3868,42858.7712
2011-01-28 15:40:00,42.0,42.03,41.94,42.02,41718.91029294426,26.3931,26.4119,26.3554,26.4056,41718.9103
2011-01-28 15:45:00,42.02,42.05,42.0,42.01,50267.86732018694,26.4056,26.4245,26.3931,26.3994,50267.8673
2011-01-28 15:50:00,42.01,42.01,41.94,41.98,79562.29340020518,26.3994,26.3994,26.3554,26.3805,79562.2934
2011-01-28 15:55:00,41.97,42.01,41.97,42.01,130970.0216573578,26.3742,26.3994,26.3742,26.3994,130970.0217
2011-01-31 09:30:00,42.19,42.23,42.08,42.12,44796.53482275162,26.5125,26.5376,26.4433,26.4685,44796.5348
2011-01-31 09:35:00,42.04,42.09,41.97,41.98,16755.955773395646,26.4182,26.4496,26.3742,26.3805,16755.9558
2011-01-31 09:40:00,41.98,42.01,41.91,41.97,22683.23264561724,26.3805,26.3994,26.3365,26.3742,22683.2326
2011-01-31 09:45:00,41.99,42.0,41.86,41.86,30320.30092328736,26.3868,26.3931,26.3051,26.3051,30320.3009
2011-01-31 09:50:00,41.87,41.89,41.79,41.79,32714.00889091531,26.3114,26.3239,26.2611,26.2611,32714.0089
2011-01-31 09:55:00,41.8,41.88,41.76,41.81,32030.092328735893,26.2674,26.3177,26.2423,26.2737,32030.0923
2011-01-31 10:00:00,41.82,41.93,41.79,41.88,24962.954519548617,26.28,26.3491,26.2611,26.3177,24962.9545
2011-01-31 10:05:00,41.88,42.0,41.87,41.94,17895.816710361338,26.3177,26.3931,26.3114,26.3554,17895.8167
2011-01-31 10:10:00,41.93,41.97,41.8,41.84,31688.13404764619,26.3491,26.3742,26.2674,26.2925,31688.134
2011-01-31 10:15:00,41.83,41.88,41.79,41.87,22455.260458224097,26.2862,26.3177,26.2611,26.3114,22455.2605
2011-01-31 10:20:00,41.87,41.94,41.86,41.92,57448.99122307079,26.3114,26.3554,26.3051,26.3428,57448.9912
2011-01-31 10:25:00,41.91,41.95,41.9,41.92,17439.87233557506,26.3365,26.3616,26.3302,26.3428,17439.8723
2011-01-31 10:30:00,41.91,41.92,41.88,41.88,21315.399521258405,26.3365,26.3428,26.3177,26.3177,21315.3995
2011-01-31 10:35:00,41.89,41.95,41.86,41.93,44226.60435426878,26.3239,26.3616,26.3051,26.3491,44226.6044
2011-01-31 10:40:00,41.93,41.95,41.9,41.93,37729.39701356435,26.3491,26.3616,26.3302,26.3491,37729.397
2011-01-31 10:45:00,41.93,42.0,41.93,41.99,41718.91029294426,26.3491,26.3931,26.3491,26.3868,41718.9103
2011-01-31 10:50:00,41.99,42.06,41.98,42.06,13564.345149891711,26.3868,26.4308,26.3805,26.4308,13564.3451
2011-01-31 10:55:00,42.05,42.09,42.03,42.08,30776.245298073634,26.4245,26.4496,26.4119,26.4433,30776.2453
2011-01-31 11:00:00,42.08,42.11,42.08,42.1,16755.955773395646,26.4433,26.4622,26.4433,26.4559,16755.9558
2011-01-31 11:05:00,42.11,42.12,42.07,42.08,23139.17702040352,26.4622,26.4685,26.4371,26.4433,23139.177
2011-01-31 11:10:00,42.08,42.1,42.07,42.07,10828.678901174057,26.4433,26.4559,26.4371,26.4371,10828.6789
2011-01-31 11:15:00,42.06,42.08,42.01,42.08,25418.89889433489,26.4308,26.4433,26.3994,26.4433,25418.8989
2011-01-31 11:20:00,42.08,42.1,42.08,42.09,11398.609369656902,26.4433,26.4559,26.4433,26.4496,11398.6094
2011-01-31 11:25:00,42.09,42.13,42.08,42.09,16413.997492305938,26.4496,26.4748,26.4433,26.4496,16413.9975
2011-01-31 11:30:00,42.1,42.1,42.01,42.02,21885.32998974125,26.4559,26.4559,26.3994,26.4056,21885.33
2011-01-31 11:35:00,42.02,42.06,42.02,42.03,11170.637182263765,26.4056,26.4308,26.4056,26.4119,11170.6372
2011-01-31 11:40:00,42.03,42.05,42.02,42.05,10372.73452638778,26.4119,26.4245,26.4056,26.4245,10372.7345
2011-01-31 11:45:00,42.05,42.06,41.97,41.98,44796.53482275162,26.4245,26.4308,26.3742,26.3805,44796.5348
2011-01-31 11:50:00,41.99,42.02,41.98,42.01,65542.00387552718,26.3868,26.4056,26.3805,26.3994,65542.0039
2011-01-31 11:55:00,42.01,42.03,41.99,42.01,24051.065769976063,26.3994,26.4119,26.3868,26.3994,24051.0658
2011-01-31 12:00:00,42.02,42.06,42.01,42.04,35221.70295223983,26.4056,26.4308,26.3994,26.4182,35221.703
2011-01-31 12:05:00,42.04,42.1,42.01,42.06,36133.59170181238,26.4182,26.4559,26.3994,26.4308,36133.5917
2011-01-31 12:10:00,42.05,42.06,42.03,42.05,33853.869827881,26.4245,26.4308,26.4119,26.4245,33853.8698
2011-01-31 12:15:00,42.04,42.08,42.03,42.08,34537.78639006041,26.4182,26.4433,26.4119,26.4433,34537.7864
2011-01-31 12:20:00,42.08,42.1,42.08,42.09,16869.941867092213,26.4433,26.4559,26.4433,26.4496,16869.9419
2011-01-31 12:25:00,42.08,42.12,42.05,42.09,34309.81420266727,26.4433,26.4685,26.4245,26.4496,34309.8142
2011-01-31 12:30:00,42.09,42.1,42.08,42.09,19947.56639689958,26.4496,26.4559,26.4433,26.4496,19947.5664
2011-01-31 12:35:00,42.09,42.1,42.02,42.03,20745.469052775563,26.4496,26.4559,26.4056,26.4119,20745.4691
2011-01-31 12:40:00,42.02,42.03,41.96,41.97,32258.06451612904,26.4056,26.4119,26.3679,26.3742,32258.0645
2011-01-31 12:45:00,41.96,41.98,41.95,41.95,29750.37045480452,26.3679,26.3805,26.3616,26.3616,29750.3705
2011-01-31 12:50:00,41.94,41.95,41.91,41.91,47076.256696683005,26.3554,26.3616,26.3365,26.3365,47076.2567
2011-01-31 12:55:00,41.91,41.94,41.91,41.93,21657.35780234812,26.3365,26.3554,26.3365,26.3491,21657.3578
2011-01-31 13:00:00,41.93,42.0,41.93,42.0,21543.371708651543,26.3491,26.3931,26.3491,26.3931,21543.3717
2011-01-31 13:05:00,42.0,42.01,41.99,41.99,13792.317337284852,26.3931,26.3994,26.3868,26.3868,13792.3173
2011-01-31 13:10:00,42.0,42.0,41.97,41.97,21315.399521258405,26.3931,26.3931,26.3742,26.3742,21315.3995
2011-01-31 13:15:00,41.97,42.01,41.97,41.98,36703.522170295226,26.3742,26.3994,26.3742,26.3805,36703.5222
2011-01-31 13:20:00,41.98,41.99,41.94,41.96,20061.552490596147,26.3805,26.3868,26.3554,26.3679,20061.5525
2011-01-31 13:25:00,41.97,41.98,41.94,41.96,22683.23264561724,26.3742,26.3805,26.3554,26.3679,22683.2326
2011-01-31 13:30:00,41.97,42.02,41.97,42.01,23595.121395189788,26.3742,26.4056,26.3742,26.3994,23595.1214
2011-01-31 13:35:00,42.01,42.03,41.96,41.96,26444.773737604013,26.3994,26.4119,26.3679,26.3679,26444.7737
2011-01-31 13:40:00,41.96,41.98,41.9,41.91,26102.815456514305,26.3679,26.3805,26.3302,26.3365,26102.8155
2011-01-31 13:45:00,41.9,41.96,41.9,41.94,25988.82936281773,26.3302,26.3679,26.3302,26.3554,25988.8294
2011-01-31 13:50:00,41.94,41.98,41.94,41.94,22797.218739313805,26.3554,26.3805,26.3554,26.3554,22797.2187
2011-01-31 13:55:00,41.95,41.96,41.93,41.95,16755.955773395646,26.3616,26.3679,26.3491,26.3616,16755.9558
2011-01-31 14:00:00,41.95,42.0,41.95,41.98,22797.218739313805,26.3616,26.3931,26.3616,26.3805,22797.2187
2011-01-31 14:05:00,41.97,41.97,41.93,41.93,42516.81294882025,26.3742,26.3742,26.3491,26.3491,42516.8129
2011-01-31 14:10:00,41.93,41.93,41.86,41.87,40579.04935597857,26.3491,26.3491,26.3051,26.3114,40579.0494
2011-01-31 14:15:00,41.87,41.93,41.86,41.91,38983.2440442266,26.3114,26.3491,26.3051,26.3365,38983.244
2011-01-31 14:20:00,41.92,41.93,41.88,41.89,15160.15046164368,26.3428,26.3491,26.3177,26.3239,15160.1505
2011-01-31 14:25:00,41.88,41.89,41.81,41.81,27242.67639348,26.3177,26.3239,26.2737,26.2737,27242.6764
2011-01-31 14:30:00,41.81,41.84,41.79,41.8,47190.242790379576,26.2737,26.2925,26.2611,26.2674,47190.2428
2011-01-31 14:35:00,41.8,41.8,41.73,41.75,49925.909039097234,26.2674,26.2674,26.2234,26.236,49925.909
2011-01-31 14:40:00,41.75,41.76,41.74,41.76,24848.968425852046,26.236,26.2423,26.2297,26.2423,24848.9684
2011-01-31 14:45:00,41.76,41.76,41.7,41.71,64402.1429385615,26.2423,26.2423,26.2045,26.2108,64402.1429
2011-01-31 14:50:00,41.71,41.79,41.7,41.78,67707.739655762,26.2108,26.2611,26.2045,26.2548,67707.7397
2011-01-31 14:55:00,41.79,41.81,41.77,41.8,33055.96717200502,26.2611,26.2737,26.2485,26.2674,33055.9672
2011-01-31 15:00:00,41.8,41.87,41.78,41.86,46506.32622820016,26.2674,26.3114,26.2548,26.3051,46506.3262
2011-01-31 15:05:00,41.86,41.89,41.85,41.86,49697.93685170409,26.3051,26.3239,26.2988,26.3051,49697.9369
2011-01-31 15:10:00,41.84,41.89,41.84,41.87,34993.73076484669,26.2925,26.3239,26.2925,26.3114,34993.7308
2011-01-31 15:15:00,41.86,41.92,41.86,41.88,24620.99623845891,26.3051,26.3428,26.3051,26.3177,24620.9962
2011-01-31 15:20:00,41.88,41.89,41.84,41.89,24507.01014476234,26.3177,26.3239,26.2925,26.3239,24507.0101
2011-01-31 15:25:00,41.88,41.9,41.84,41.85,19377.635928416734,26.3177,26.3302,26.2925,26.2988,19377.6359
2011-01-31 15:30:00,41.85,41.9,41.83,41.9,29408.41217371481,26.2988,26.3302,26.2862,26.3302,29408.4122
2011-01-31 15:35:00,41.9,41.92,41.89,41.91,18579.73327254075,26.3302,26.3428,26.3239,26.3365,18579.7333
2011-01-31 15:40:00,41.91,41.94,41.9,41.93,48558.0759147384,26.3365,26.3554,26.3302,26.3491,48558.0759
2011-01-31 15:45:00,41.93,41.99,41.91,41.94,86515.44511569588,26.3491,26.3868,26.3365,26.3554,86515.4451
2011-01-31 15:50:00,41.94,42.0,41.94,41.99,94722.44386184883,26.3554,26.3931,26.3554,26.3868,94722.4439
2011-01-31 15:55:00,42.0,42.02,41.95,42.02,158212.6980508378,26.3931,26.4056,26.3616,26.4056,158212.6981
2011-02-01 09:30:00,42.17,42.38,42.17,42.34,55283.25544283597,26.4999,26.6319,26.4999,26.6067,55283.2554
2011-02-01 09:35:00,42.36,42.51,42.36,42.5,22569.246551920667,26.6193,26.7136,26.6193,26.7073,22569.2466
2011-02-01 09:40:00,42.5,42.54,42.43,42.51,21657.35780234812,26.7073,26.7324,26.6633,26.7136,21657.3578
2011-02-01 09:45:00,42.54,42.55,42.39,42.41,41376.95201185456,26.7324,26.7387,26.6381,26.6507,41376.952
2011-02-01 09:50:00,42.43,42.45,42.37,42.44,24393.02405106577,26.6633,26.6759,26.6256,26.6696,24393.0241
2011-02-01 09:55:00,42.44,42.46,42.37,42.38,20859.45514647213,26.6696,26.6821,26.6256,26.6319,20859.4551
2011-02-01 10:00:00,42.4,42.5,42.36,42.48,26672.74592499715,26.6444,26.7073,26.6193,26.6947,26672.7459
2011-02-01 10:05:00,42.47,42.49,42.37,42.41,31574.147953949618,26.6884,26.701,26.6256,26.6507,31574.148
2011-02-01 10:10:00,42.41,42.42,42.31,42.35,8548.957027242677,26.6507,26.657,26.5879,26.613,8548.957
2011-02-01 10:15:00,42.34,42.43,42.3,42.42,19263.649834720163,26.6067,26.6633,26.5816,26.657,19263.6498
2011-02-01 10:20:00,42.43,42.55,42.41,42.48,37843.38310726092,26.6633,26.7387,26.6507,26.6947,37843.3831
2011-02-01 10:25:00,42.48,42.55,42.45,42.51,23823.09358258293,26.6947,26.7387,26.6759,26.7136,23823.0936
2011-02-01 10:30:00,42.51,42.51,42.47,42.47,30776.245298073634,26.7136,26.7136,26.6884,26.6884,30776.2453
2011-02-01 10:35:00,42.47,42.58,42.47,42.57,25532.88498803146,26.6884,26.7575,26.6884,26.7513,25532.885
2011-02-01 10:40:00,42.58,42.71,42.55,42.71,54257.38059956685,26.7575,26.8392,26.7387,26.8392,54257.3806
2011-02-01 10:45:00,42.7,42.72,42.66,42.69,17895.816710361338,26.833,26.8455,26.8078,26.8267,17895.8167
2011-02-01 10:50:00,42.7,42.71,42.65,42.66,27926.59295565941,26.833,26.8392,26.8015,26.8078,27926.593
2011-02-01 10:55:00,42.65,42.75,42.64,42.72,35107.71685854326,26.8015,26.8644,26.7952,26.8455,35107.7169
2011-02-01 11:00:00,42.71,42.72,42.68,42.68,31346.17576655648,26.8392,26.8455,26.8204,26.8204,31346.1758
2011-02-01 11:05:00,42.68,42.74,42.65,42.66,28952.46779892853,26.8204,26.8581,26.8015,26.8078,28952.4678
2011-02-01 11:10:00,42.67,42.69,42.65,42.67,18237.77499145104,26.8141,26.8267,26.8015,26.8141,18237.775
2011-02-01 11:15:00,42.66,42.72,42.66,42.72,41034.99373076485,26.8078,26.8455,26.8078,26.8455,41034.9937
2011-02-01 11:20:00,42.71,42.72,42.62,42.62,19035.677647327026,26.8392,26.8455,26.7827,26.7827,19035.6776
2011-02-01 11:25:00,42.63,42.73,42.63,42.69,32486.03670352217,26.789,26.8518,26.789,26.8267,32486.0367
2011-02-01 11:30:00,42.69,42.76,42.69,42.73,18123.788897754475,26.8267,26.8707,26.8267,26.8518,18123.7889
2011-02-01 11:35:00,42.72,42.74,42.7,42.73,14590.219993160834,26.8455,26.8581,26.833,26.8518,14590.22
2011-02-01 11:40:00,42.73,42.77,42.72,42.75,26558.75983130058,26.8518,26.8769,26.8455,26.8644,26558.7598
2011-02-01 11:45:00,42.74,42.76,42.74,42.75,7979.026558759831,26.8581,26.8707,26.8581,26.8644,7979.0266
2011-02-01 11:50:00,42.74,42.78,42.73,42.77,14818.192180553971,26.8581,26.8832,26.8518,26.8769,14818.1922
2011-02-01 11:55:00,42.77,42.81,42.76,42.79,20517.496865382425,26.8769,26.9021,26.8707,26.8895,20517.4969
2011-02-01 12:00:00,42.79,42.8,42.77,42.79,23253.16311410008,26.8895,26.8958,26.8769,26.8895,23253.1631
2011-02-01 12:05:00,42.79,42.86,42.79,42.85,21429.385614954976,26.8895,26.9335,26.8895,26.9272,21429.3856
2011-02-01 12:10:00,42.86,42.91,42.83,42.89,28838.481705231963,26.9335,26.9649,26.9146,26.9524,28838.4817
2011-02-01 12:15:00,42.9,42.99,42.9,42.98,47076.256696683005,26.9586,27.0152,26.9586,27.0089,47076.2567
2011-02-01 12:20:00,42.99,43.0,42.97,42.97,48558.0759147384,27.0152,27.0215,27.0026,27.0026,48558.0759
2011-02-01 12:25:00,42.96,43.0,42.94,42.99,17325.886241878492,26.9963,27.0215,26.9838,27.0152,17325.8862
2011-02-01 12:30:00,42.99,42.99,42.94,42.94,13222.386868802008,27.0152,27.0152,26.9838,26.9838,13222.3869
2011-02-01 12:35:00,42.93,42.96,42.91,42.95,12082.525931836317,26.9775,26.9963,26.9649,26.9901,12082.5259
2011-02-01 12:40:00,42.96,42.98,42.94,42.97,11854.553744443176,26.9963,27.0089,26.9838,27.0026,11854.5537
2011-02-01 12:45:00,42.98,43.01,42.97,42.99,32600.02279721874,27.0089,27.0278,27.0026,27.0152,32600.0228
2011-02-01 12:50:00,42.99,43.0,42.96,42.97,23595.121395189788,27.0152,27.0215,26.9963,27.0026,23595.1214
2011-02-01 12:55:00,42.96,42.98,42.93,42.98,20973.4412401687,26.9963,27.0089,26.9775,27.0089,20973.4412
2011-02-01 13:00:00,42.99,43.01,42.97,42.98,18921.69155363046,27.0152,27.0278,27.0026,27.0089,18921.6916
2011-02-01 13:05:00,42.99,42.99,42.95,42.96,14476.233899464263,27.0152,27.0152,26.9901,26.9963,14476.2339
2011-02-01 13:10:00,42.97,43.0,42.97,42.98,10486.72062008435,27.0026,27.0215,27.0026,27.0089,10486.7206
2011-02-01 13:15:00,42.98,43.0,42.95,42.96,11854.553744443176,27.0089,27.0215,26.9901,26.9963,11854.5537
2011-02-01 13:20:00,42.96,42.97,42.9,42.9,17781.830616664767,26.9963,27.0026,26.9586,26.9586,17781.8306
2011-02-01 13:25:00,42.89,42.9,42.87,42.88,15388.122649036815,26.9524,26.9586,26.9398,26.9461,15388.1226
2011-02-01 13:30:00,42.88,42.9,42.86,42.88,9688.817964208369,26.9461,26.9586,26.9335,26.9461,9688.818
2011-02-01 13:35:00,42.87,42.88,42.81,42.82,12880.428587712298,26.9398,26.9461,26.9021,26.9084,12880.4286
2011-02-01 13:40:00,42.82,42.86,42.82,42.86,13678.331243588282,26.9084,26.9335,26.9084,26.9335,13678.3312
2011-02-01 13:45:00,42.86,42.92,42.86,42.9,19605.60811580987,26.9335,26.9712,26.9335,26.9586,19605.6081
2011-02-01 13:50:00,42.91,42.94,42.9,42.92,16641.969679699076,26.9649,26.9838,26.9586,26.9712,16641.9697
2011-02-01 13:55:00,42.91,42.92,42.86,42.86,8320.984839849538,26.9649,26.9712,26.9335,26.9335,8320.9848
2011-02-01 14:00:00,42.86,42.91,42.86,42.91,26102.815456514305,26.9335,26.9649,26.9335,26.9649,26102.8155
2011-02-01 14:05:00,42.9,42.91,42.89,42.91,15730.080930126524,26.9586,26.9649,26.9524,26.9649,15730.0809
2011-02-01 14:10:00,42.91,42.91,42.86,42.87,19491.6220221133,26.9649,26.9649,26.9335,26.9398,19491.622
2011-02-01 14:15:00,42.87,42.89,42.85,42.85,10486.72062008435,26.9398,26.9524,26.9272,26.9272,10486.7206
2011-02-01 14:20:00,42.85,42.89,42.85,42.88,10942.664994870624,26.9272,26.9524,26.9272,26.9461,10942.665
2011-02-01 14:25:00,42.88,42.9,42.88,42.89,27128.690299783422,26.9461,26.9586,26.9461,26.9524,27128.6903
2011-02-01 14:30:00,42.89,42.93,42.87,42.87,20973.4412401687,26.9524,26.9775,26.9398,26.9398,20973.4412
2011-02-01 14:35:00,42.88,42.89,42.85,42.85,20175.53858429272,26.9461,26.9524,26.9272,26.9272,20175.5386
2011-02-01 14:40:00,42.85,42.92,42.85,42.92,23937.079676279493,26.9272,26.9712,26.9272,26.9712,23937.0797
2011-02-01 14:45:00,42.92,42.94,42.83,42.83,21657.35780234812,26.9712,26.9838,26.9146,26.9146,21657.3578
2011-02-01 14:50:00,42.83,42.83,42.79,42.81,17667.844522968197,26.9146,26.9146,26.8895,26.9021,17667.8445
2011-02-01 14:55:00,42.8,42.88,42.79,42.86,39667.16060640602,26.8958,26.9461,26.8895,26.9335,39667.1606
2011-02-01 15:00:00,42.86,42.9,42.82,42.83,36133.59170181238,26.9335,26.9586,26.9084,26.9146,36133.5917
2011-02-01 15:05:00,42.83,42.84,42.79,42.79,13336.372962498575,26.9146,26.9209,26.8895,26.8895,13336.373
2011-02-01 15:10:00,42.79,42.79,42.78,42.78,6611.193434401003,26.8895,26.8895,26.8832,26.8832,6611.1934
2011-02-01 15:15:00,42.79,42.84,42.78,42.82,27584.634674569705,26.8895,26.9209,26.8832,26.9084,27584.6347
2011-02-01 15:20:00,42.82,42.84,42.79,42.81,16755.955773395646,26.9084,26.9209,26.8895,26.9021,16755.9558
2011-02-01 15:25:00,42.81,42.84,42.8,42.81,21087.427333865267,26.9021,26.9209,26.8958,26.9021,21087.4273
2011-02-01 15:30:00,42.81,42.84,42.79,42.81,68049.6979368517,26.9021,26.9209,26.8895,26.9021,68049.6979
2011-02-01 15:35:00,42.81,42.85,42.81,42.84,65314.03168813405,26.9021,26.9272,26.9021,26.9209,65314.0317
2011-02-01 15:40:00,42.84,42.87,42.82,42.85,51293.74216345606,26.9209,26.9398,26.9084,26.9272,51293.7422
2011-02-01 15:45:00,42.86,42.92,42.86,42.9,54371.36669326342,26.9335,26.9712,26.9335,26.9586,54371.3667
2011-02-01 15:50:00,42.91,42.94,42.88,42.89,80930.12652456401,26.9649,26.9838,26.9461,26.9524,80930.1265
2011-02-01 15:55:00,42.88,42.9,42.83,42.9,173828.79288726774,26.9461,26.9586,26.9146,26.9586,173828.7929
2011-02-02 09:30:00,42.7,42.94,42.69,42.94,66909.83699988601,26.833,26.9838,26.8267,26.9838,66909.837
2011-02-02 09:35:00,42.94,43.05,42.86,42.86,84235.7232417645,26.9838,27.0529,26.9335,26.9335,84235.7232
2011-02-02 09:40:00,42.86,42.95,42.82,42.93,33853.869827881,26.9335,26.9901,26.9084,26.9775,33853.8698
2011-02-02 09:45:00,42.94,42.97,42.8,42.83,34993.73076484669,26.9838,27.0026,26.8958,26.9146,34993.7308
2011-02-02 09:50:00,42.83,42.83,42.71,42.74,25418.89889433489,26.9146,26.9146,26.8392,26.8581,25418.8989
2011-02-02 09:55:00,42.73,42.77,42.68,42.69,24393.02405106577,26.8518,26.8769,26.8204,26.8267,24393.0241
2011-02-02 10:00:00,42.7,42.72,42.55,42.56,32144.078422432463,26.833,26.8455,26.7387,26.745,32144.0784
2011-02-02 10:05:00,42.57,42.61,42.55,42.55,36247.57779550895,26.7513,26.7764,26.7387,26.7387,36247.5778
2011-02-02 10:10:00,42.55,42.63,42.54,42.6,33397.92545309472,26.7387,26.789,26.7324,26.7701,33397.9255
2011-02-02 10:15:00,42.61,42.69,42.59,42.67,30092.32873589422,26.7764,26.8267,26.7638,26.8141,30092.3287
2011-02-02 10:20:00,42.68,42.73,42.64,42.65,57448.99122307079,26.8204,26.8518,26.7952,26.8015,57448.9912
2011-02-02 10:25:00,42.65,42.66,42.58,42.62,43884.64607317907,26.8015,26.8078,26.7575,26.7827,43884.6461
2011-02-02 10:30:00,42.61,42.67,42.61,42.62,145902.19993160834,26.7764,26.8141,26.7764,26.7827,145902.1999
2011-02-02 10:35:00,42.61,42.65,42.59,42.59,20745.469052775563,26.7764,26.8015,26.7638,26.7638,20745.4691
2011-02-02 10:40:00,42.59,42.59,42.51,42.56,83779.77886697823,26.7638,26.7638,26.7136,26.745,83779.7789
2011-02-02 10:45:00,42.57,42.65,42.57,42.65,30776.245298073634,26.7513,26.8015,26.7513,26.8015,30776.2453
2011-02-02 10:50:00,42.65,42.69,42.65,42.67,19491.6220221133,26.8015,26.8267,26.8015,26.8141,19491.622
2011-02-02 10:55:00,42.67,42.69,42.65,42.68,12880.428587712298,26.8141,26.8267,26.8015,26.8204,12880.4286
2011-02-02 11:00:00,42.67,42.72,42.64,42.69,29636.384361107943,26.8141,26.8455,26.7952,26.8267,29636.3844
2011-02-02 11:05:00,42.68,42.7,42.63,42.64,24507.01014476234,26.8204,26.833,26.789,26.7952,24507.0101
2011-02-02 11:10:00,42.64,42.68,42.61,42.68,27812.60686196284,26.7952,26.8204,26.7764,26.8204,27812.6069
2011-02-02 11:15:00,42.69,42.75,42.69,42.74,22911.20483301037,26.8267,26.8644,26.8267,26.8581,22911.2048
2011-02-02 11:20:00,42.75,42.79,42.73,42.76,15844.067023823094,26.8644,26.8895,26.8518,26.8707,15844.067
2011-02-02 11:25:00,42.76,42.8,42.73,42.79,19377.635928416734,26.8707,26.8958,26.8518,26.8895,19377.6359
2011-02-02 11:30:00,42.8,42.83,42.78,42.83,15844.067023823094,26.8958,26.9146,26.8832,26.9146,15844.067
2011-02-02 11:35:00,42.83,42.83,42.81,42.82,12652.45640031916,26.9146,26.9146,26.9021,26.9084,12652.4564
2011-02-02 11:40:00,42.81,42.85,42.8,42.84,15388.122649036815,26.9021,26.9272,26.8958,26.9209,15388.1226
2011-02-02 11:45:00,42.85,42.87,42.84,42.87,14362.247805767696,26.9272,26.9398,26.9209,26.9398,14362.2478
2011-02-02 11:50:00,42.88,42.92,42.87,42.88,16641.969679699076,26.9461,26.9712,26.9398,26.9461,16641.9697
2011-02-02 11:55:00,42.87,42.92,42.86,42.92,11284.623275960334,26.9398,26.9712,26.9335,26.9712,11284.6233
2011-02-02 12:00:00,42.93,42.94,42.91,42.91,38527.29966944033,26.9775,26.9838,26.9649,26.9649,38527.2997
2011-02-02 12:05:00,42.91,42.92,42.89,42.9,6953.151715490711,26.9649,26.9712,26.9524,26.9586,6953.1517
2011-02-02 12:10:00,42.9,42.93,42.89,42.91,10714.692807477488,26.9586,26.9775,26.9524,26.9649,10714.6928
2011-02-02 12:15:00,42.92,42.92,42.86,42.86,13678.331243588282,26.9712,26.9712,26.9335,26.9335,13678.3312
2011-02-02 12:20:00,42.86,42.86,42.8,42.8,12082.525931836317,26.9335,26.9335,26.8958,26.8958,12082.5259
2011-02-02 12:25:00,42.8,42.81,42.79,42.79,13678.331243588282,26.8958,26.9021,26.8895,26.8895,13678.3312
2011-02-02 12:30:00,42.79,42.83,42.79,42.82,18237.77499145104,26.8895,26.9146,26.8895,26.9084,18237.775
2011-02-02 12:35:00,42.81,42.82,42.77,42.81,24620.99623845891,26.9021,26.9084,26.8769,26.9021,24620.9962
2011-02-02 12:40:00,42.8,42.83,42.78,42.78,25190.926706941755,26.8958,26.9146,26.8832,26.8832,25190.9267
2011-02-02 12:45:00,42.77,42.78,42.74,42.77,18465.74717884418,26.8769,26.8832,26.8581,26.8769,18465.7472
2011-02-02 12:50:00,42.77,42.78,42.72,42.72,19263.649834720163,26.8769,26.8832,26.8455,26.8455,19263.6498
2011-02-02 12:55:00,42.72,42.77,42.71,42.73,100649.72073407043,26.8455,26.8769,26.8392,26.8518,100649.7207
2011-02-02 13:00:00,42.72,42.72,42.68,42.71,23823.09358258293,26.8455,26.8455,26.8204,26.8392,23823.0936
2011-02-02 13:05:00,42.71,42.77,42.71,42.77,11284.623275960334,26.8392,26.8769,26.8392,26.8769,11284.6233
2011-02-02 13:10:00,42.77,42.8,42.75,42.76,16072.039211216232,26.8769,26.8958,26.8644,26.8707,16072.0392
2011-02-02 13:15:00,42.76,42.79,42.76,42.78,11512.595463353471,26.8707,26.8895,26.8707,26.8832,11512.5955
2011-02-02 13:20:00,42.78,42.81,42.78,42.81,12880.428587712298,26.8832,26.9021,26.8832,26.9021,12880.4286
2011-02-02 13:25:00,42.81,42.81,42.79,42.79,9460.84577681523,26.9021,26.9021,26.8895,26.8895,9460.8458
2011-02-02 13:30:00,42.79,42.83,42.79,42.82,16072.039211216232,26.8895,26.9146,26.8895,26.9084,16072.0392
2011-02-02 13:35:00,42.82,42.86,42.81,42.82,15388.122649036815,26.9084,26.9335,26.9021,26.9084,15388.1226
2011-02-02 13:40:00,42.82,42.82,42.76,42.76,19035.677647327026,26.9084,26.9084,26.8707,26.8707,19035.6776
2011-02-02 13:45:00,42.76,42.77,42.74,42.77,11170.637182263765,26.8707,26.8769,26.8581,26.8769,11170.6372
2011-02-02 13:50:00,42.76,42.8,42.76,42.79,12880.428587712298,26.8707,26.8958,26.8707,26.8895,12880.4286
2011-02-02 13:55:00,42.8,42.84,42.8,42.8,30092.32873589422,26.8958,26.9209,26.8958,26.8958,30092.3287
2011-02-02 14:00:00,42.81,42.81,42.79,42.81,13564.345149891711,26.9021,26.9021,26.8895,26.9021,13564.3451
2011-02-02 14:05:00,42.8,42.84,42.8,42.82,16755.955773395646,26.8958,26.9209,26.8958,26.9084,16755.9558
2011-02-02 14:10:00,42.82,42.85,42.82,42.84,15958.053117519665,26.9084,26.9272,26.9084,26.9209,15958.0531
2011-02-02 14:15:00,42.84,42.86,42.84,42.85,22683.23264561724,26.9209,26.9335,26.9209,26.9272,22683.2326
2011-02-02 14:20:00,42.85,42.87,42.84,42.85,16527.98358600251,26.9272,26.9398,26.9209,26.9272,16527.9836
2011-02-02 14:25:00,42.85,42.91,42.85,42.88,21999.31608343782,26.9272,26.9649,26.9272,26.9461,21999.3161
2011-02-02 14:30:00,42.88,42.88,42.85,42.86,22341.27436452753,26.9461,26.9461,26.9272,26.9335,22341.2744
2011-02-02 14:35:00,42.86,42.91,42.86,42.9,13108.400775105438,26.9335,26.9649,26.9335,26.9586,13108.4008
2011-02-02 14:40:00,42.9,42.91,42.85,42.86,23481.135301493217,26.9586,26.9649,26.9272,26.9335,23481.1353
2011-02-02 14:45:00,42.86,42.89,42.86,42.89,14362.247805767696,26.9335,26.9524,26.9335,26.9524,14362.2478
2011-02-02 14:50:00,42.89,42.97,42.89,42.96,37045.48045138493,26.9524,27.0026,26.9524,26.9963,37045.4805
2011-02-02 14:55:00,42.97,42.97,42.9,42.94,23481.135301493217,27.0026,27.0026,26.9586,26.9838,23481.1353
2011-02-02 15:00:00,42.94,42.95,42.9,42.94,20175.53858429272,26.9838,26.9901,26.9586,26.9838,20175.5386
2011-02-02 15:05:00,42.94,42.97,42.94,42.96,24620.99623845891,26.9838,27.0026,26.9838,26.9963,24620.9962
2011-02-02 15:10:00,42.97,42.97,42.91,42.94,18009.802804057905,27.0026,27.0026,26.9649,26.9838,18009.8028
2011-02-02 15:15:00,42.94,42.96,42.94,42.94,17781.830616664767,26.9838,26.9963,26.9838,26.9838,17781.8306
2011-02-02 15:20:00,42.95,42.97,42.94,42.96,14020.28952467799,26.9901,27.0026,26.9838,26.9963,14020.2895
2011-02-02 15:25:00,42.97,42.97,42.9,42.9,28382.537330445684,27.0026,27.0026,26.9586,26.9586,28382.5373
2011-02-02 15:30:00,42.9,42.91,42.85,42.86,45024.50701014476,26.9586,26.9649,26.9272,26.9335,45024.507
2011-02-02 15:35:00,42.86,42.88,42.81,42.83,33853.869827881,26.9335,26.9461,26.9021,26.9146,33853.8698
2011-02-02 15:40:00,42.84,42.89,42.83,42.88,38413.31357574376,26.9209,26.9524,26.9146,26.9461,38413.3136
2011-02-02 15:45:00,42.89,42.91,42.87,42.9,32030.092328735893,26.9524,26.9649,26.9398,26.9586,32030.0923
2011-02-02 15:50:00,42.9,42.91,42.84,42.87,74090.96090276986,26.9586,26.9649,26.9209,26.9398,74090.9609
2011-02-02 15:55:00,42.87,42.91,42.86,42.91,118089.5930696455,26.9398,26.9649,26.9335,26.9649,118089.5931
2011-02-03 09:30:00,42.7,42.79,42.58,42.58,52889.547475208026,26.833,26.8895,26.7575,26.7575,52889.5475
2011-02-03 09:35:00,42.58,42.73,42.57,42.7,24507.01014476234,26.7575,26.8518,26.7513,26.833,24507.0101
2011-02-03 09:40:00,42.7,42.72,42.66,42.68,23367.14920779665,26.833,26.8455,26.8078,26.8204,23367.1492
2011-02-03 09:45:00,42.67,42.72,42.66,42.68,17325.886241878492,26.8141,26.8455,26.8078,26.8204,17325.8862
2011-02-03 09:50:00,42.69,42.71,42.66,42.67,21429.385614954976,26.8267,26.8392,26.8078,26.8141,21429.3856
2011-02-03 09:55:00,42.66,42.75,42.61,42.73,51863.672631938905,26.8078,26.8644,26.7764,26.8518,51863.6726
2011-02-03 10:00:00,42.74,42.8,42.64,42.65,29636.384361107943,26.8581,26.8958,26.7952,26.8015,29636.3844
2011-02-03 10:05:00,42.65,42.67,42.51,42.55,52889.547475208026,26.8015,26.8141,26.7136,26.7387,52889.5475
2011-02-03 10:10:00,42.53,42.53,42.46,42.52,68733.61449903111,26.7261,26.7261,26.6821,26.7198,68733.6145
2011-02-03 10:15:00,42.52,42.58,42.44,42.55,25988.82936281773,26.7198,26.7575,26.6696,26.7387,25988.8294
2011-02-03 10:20:00,42.55,42.6,42.51,42.57,26786.73201869372,26.7387,26.7701,26.7136,26.7513,26786.732
2011-02-03 10:25:00,42.58,42.58,42.5,42.51,27470.64858087313,26.7575,26.7575,26.7073,26.7136,27470.6486
2011-02-03 10:30:00,42.51,42.54,42.48,42.53,22113.30217713439,26.7136,26.7324,26.6947,26.7261,22113.3022
2011-02-03 10:35:00,42.53,42.57,42.51,42.53,23367.14920779665,26.7261,26.7513,26.7136,26.7261,23367.1492
2011-02-03 10:40:00,42.53,42.55,42.5,42.54,20517.496865382425,26.7261,26.7387,26.7073,26.7324,20517.4969
2011-02-03 10:45:00,42.54,42.58,42.53,42.57,41376.95201185456,26.7324,26.7575,26.7261,26.7513,41376.952
2011-02-03 10:50:00,42.57,42.58,42.54,42.57,7295.109996580417,26.7513,26.7575,26.7324,26.7513,7295.11
2011-02-03 10:55:00,42.56,42.63,42.56,42.59,12538.470306622592,26.745,26.789,26.745,26.7638,12538.4703
2011-02-03 11:00:00,42.59,42.6,42.54,42.54,18123.788897754475,26.7638,26.7701,26.7324,26.7324,18123.7889
2011-02-03 11:05:00,42.56,42.56,42.49,42.5,15046.16436794711,26.745,26.745,26.701,26.7073,15046.1644
2011-02-03 11:10:00,42.5,42.58,42.5,42.58,9574.831870511798,26.7073,26.7575,26.7073,26.7575,9574.8319
2011-02-03 11:15:00,42.58,42.58,42.51,42.52,13564.345149891711,26.7575,26.7575,26.7136,26.7198,13564.3451
2011-02-03 11:20:00,42.51,42.58,42.51,42.55,5357.346403738744,26.7136,26.7575,26.7136,26.7387,5357.3464
2011-02-03 11:25:00,42.55,42.58,42.52,42.58,13678.331243588282,26.7387,26.7575,26.7198,26.7575,13678.3312
2011-02-03 11:30:00,42.58,42.67,42.57,42.67,21771.343896044684,26.7575,26.8141,26.7513,26.8141,21771.3439
2011-02-03 11:35:00,42.68,42.81,42.66,42.8,24734.98233215548,26.8204,26.9021,26.8078,26.8958,24734.9823
2011-02-03 11:40:00,42.81,42.82,42.77,42.77,13678.331243588282,26.9021,26.9084,26.8769,26.8769,13678.3312
2011-02-03 11:45:00,42.79,42.84,42.79,42.79,12538.470306622592,26.8895,26.9209,26.8895,26.8895,12538.4703
2011-02-03 11:50:00,42.79,42.84,42.79,42.84,10258.748432691213,26.8895,26.9209,26.8895,26.9209,10258.7484
2011-02-03 11:55:00,42.85,42.89,42.82,42.88,12538.470306622592,26.9272,26.9524,26.9084,26.9461,12538.4703
2011-02-03 12:00:00,42.87,42.94,42.87,42.91,24848.968425852046,26.9398,26.9838,26.9398,26.9649,24848.9684
2011-02-03 12:05:00,42.92,42.92,42.85,42.85,12766.44249401573,26.9712,26.9712,26.9272,26.9272,12766.4425
2011-02-03 12:10:00,42.86,42.86,42.82,42.82,7637.068277670124,26.9335,26.9335,26.9084,26.9084,7637.0683
2011-02-03 12:15:00,42.81,42.86,42.81,42.84,4331.471560469623,26.9021,26.9335,26.9021,26.9209,4331.4716
2011-02-03 12:20:00,42.83,42.86,42.81,42.82,5927.276872221589,26.9146,26.9335,26.9021,26.9084,5927.2769
2011-02-03 12:25:00,42.82,42.85,42.81,42.85,5699.304684828451,26.9084,26.9272,26.9021,26.9272,5699.3047
2011-02-03 12:30:00,42.85,42.85,42.79,42.79,4673.42984155933,26.9272,26.9272,26.8895,26.8895,4673.4298
2011-02-03 12:35:00,42.79,42.8,42.78,42.79,4901.402028952468,26.8895,26.8958,26.8832,26.8895,4901.402
2011-02-03 12:40:00,42.79,42.8,42.77,42.8,7865.040465063263,26.8895,26.8958,26.8769,26.8958,7865.0405
2011-02-03 12:45:00,42.79,42.8,42.74,42.77,18351.761085147613,26.8895,26.8958,26.8581,26.8769,18351.7611
2011-02-03 12:50:00,42.77,42.81,42.75,42.8,13108.400775105438,26.8769,26.9021,26.8644,26.8958,13108.4008
2011-02-03 12:55:00,42.79,42.85,42.79,42.85,9574.831870511798,26.8895,26.9272,26.8895,26.9272,9574.8319
2011-02-03 13:00:00,42.85,42.85,42.83,42.83,7067.137809187279,26.9272,26.9272,26.9146,26.9146,7067.1378
2011-02-03 13:05:00,42.84,42.86,42.81,42.82,9232.87358942209,26.9209,26.9335,26.9021,26.9084,9232.8736
2011-02-03 13:10:00,42.82,42.83,42.79,42.79,20745.469052775563,26.9084,26.9146,26.8895,26.8895,20745.4691
2011-02-03 13:15:00,42.79,42.79,42.77,42.78,10258.748432691213,26.8895,26.8895,26.8769,26.8832,10258.7484
2011-02-03 13:20:00,42.78,42.83,42.78,42.82,5243.360310042175,26.8832,26.9146,26.8832,26.9084,5243.3603
2011-02-03 13:25:00,42.82,42.83,42.79,42.83,19377.635928416734,26.9084,26.9146,26.8895,26.9146,19377.6359
2011-02-03 13:30:00,42.83,42.84,42.81,42.82,10714.692807477488,26.9146,26.9209,26.9021,26.9084,10714.6928
2011-02-03 13:35:00,42.82,42.82,42.79,42.79,14932.178274250542,26.9084,26.9084,26.8895,26.8895,14932.1783
2011-02-03 13:40:00,42.79,42.79,42.76,42.77,15046.16436794711,26.8895,26.8895,26.8707,26.8769,15046.1644
2011-02-03 13:45:00,42.77,42.83,42.75,42.79,21315.399521258405,26.8769,26.9146,26.8644,26.8895,21315.3995
2011-02-03 13:50:00,42.8,42.81,42.78,42.78,8320.984839849538,26.8958,26.9021,26.8832,26.8832,8320.9848
2011-02-03 13:55:00,42.79,42.81,42.78,42.8,12196.512025532886,26.8895,26.9021,26.8832,26.8958,12196.512
2011-02-03 14:00:00,42.8,42.84,42.78,42.81,42174.854667730535,26.8958,26.9209,26.8832,26.9021,42174.8547
2011-02-03 14:05:00,42.81,42.81,42.77,42.77,37501.424826171205,26.9021,26.9021,26.8769,26.8769,37501.4248
2011-02-03 14:10:00,42.78,42.78,42.75,42.77,17553.85842927163,26.8832,26.8832,26.8644,26.8769,17553.8584
2011-02-03 14:15:00,42.76,42.86,42.76,42.86,16983.927960788784,26.8707,26.9335,26.8707,26.9335,16983.928
2011-02-03 14:20:00,42.86,42.87,42.82,42.82,19833.58030320301,26.9335,26.9398,26.9084,26.9084,19833.5803
2011-02-03 14:25:00,42.81,42.82,42.8,42.8,9118.88749572552,26.9021,26.9084,26.8958,26.8958,9118.8875
2011-02-03 14:30:00,42.8,42.83,42.79,42.82,13792.317337284852,26.8958,26.9146,26.8895,26.9084,13792.3173
2011-02-03 14:35:00,42.82,42.87,42.82,42.87,11056.651088567194,26.9084,26.9398,26.9084,26.9398,11056.6511
2011-02-03 14:40:00,42.86,42.88,42.85,42.85,12994.414681408867,26.9335,26.9461,26.9272,26.9272,12994.4147
2011-02-03 14:45:00,42.85,42.86,42.83,42.86,15046.16436794711,26.9272,26.9335,26.9146,26.9335,15046.1644
2011-02-03 14:50:00,42.86,42.91,42.86,42.89,13906.30343098142,26.9335,26.9649,26.9335,26.9524,13906.3034
2011-02-03 14:55:00,42.89,42.95,42.89,42.9,32144.078422432463,26.9524,26.9901,26.9524,26.9586,32144.0784
2011-02-03 15:00:00,42.91,42.98,42.91,42.98,34879.74467115012,26.9649,27.0089,26.9649,27.0089,34879.7447
2011-02-03 15:05:00,42.98,42.99,42.97,42.97,26558.75983130058,27.0089,27.0152,27.0026,27.0026,26558.7598
2011-02-03 15:10:00,42.97,42.99,42.96,42.99,13336.372962498575,27.0026,27.0152,26.9963,27.0152,13336.373
2011-02-03 15:15:00,42.99,43.01,42.96,42.96,29864.356548501084,27.0152,27.0278,26.9963,26.9963,29864.3565
2011-02-03 15:20:00,42.96,43.02,42.96,43.01,31916.10623503933,26.9963,27.034,26.9963,27.0278,31916.1062
2011-02-03 15:25:00,43.01,43.05,43.0,43.03,39097.23013792317,27.0278,27.0529,27.0215,27.0403,39097.2301
2011-02-03 15:30:00,43.03,43.03,43.0,43.01,28610.509517838826,27.0403,27.0403,27.0215,27.0278,28610.5095
2011-02-03 15:35:00,43.01,43.08,43.01,43.06,53459.47794369087,27.0278,27.0717,27.0278,27.0592,53459.4779
2011-02-03 15:40:00,43.06,43.06,43.01,43.01,45366.46529123447,27.0592,27.0592,27.0278,27.0278,45366.4653
2011-02-03 15:45:00,43.01,43.03,43.0,43.02,79448.3073065086,27.0278,27.0403,27.0215,27.034,79448.3073
2011-02-03 15:50:00,43.02,43.06,43.01,43.05,78080.47418214977,27.034,27.0592,27.0278,27.0529,78080.4742
2011-02-03 15:55:00,43.05,43.06,43.05,43.05,111364.41354154794,27.0529,27.0592,27.0529,27.0529,111364.4135
2011-02-04 09:30:00,43.05,43.05,42.84,42.85,55397.24153653254,27.0529,27.0529,26.9209,26.9272,55397.2415
2011-02-04 09:35:00,42.85,42.9,42.83,42.86,24507.01014476234,26.9272,26.9586,26.9146,26.9335,24507.0101
2011-02-04 09:40:00,42.86,42.92,42.8,42.8,22227.28827083096,26.9335,26.9712,26.8958,26.8958,22227.2883
2011-02-04 09:45:00,42.82,42.9,42.75,42.82,72381.16949732133,26.9084,26.9586,26.8644,26.9084,72381.1695
2011-02-04 09:50:00,42.82,43.06,42.79,43.04,40009.11888749572,26.9084,27.0592,26.8895,27.0466,40009.1189
2011-02-04 09:55:00,43.05,43.07,42.98,42.98,25076.940613245184,27.0529,27.0655,27.0089,27.0089,25076.9406
2011-02-04 10:00:00,42.99,43.04,42.97,43.04,14248.261712071127,27.0152,27.0466,27.0026,27.0466,14248.2617
2011-02-04 10:05:00,43.03,43.04,42.98,43.01,17211.90014818192,27.0403,27.0466,27.0089,27.0278,17211.9001
2011-02-04 10:10:00,43.01,43.06,42.97,42.98,25418.89889433489,27.0278,27.0592,27.0026,27.0089,25418.8989
2011-02-04 10:15:00,42.97,43.01,42.97,43.01,25646.87108172803,27.0026,27.0278,27.0026,27.0278,25646.8711
2011-02-04 10:20:00,43.01,43.09,43.0,43.09,25760.8571754246,27.0278,27.078,27.0215,27.078,25760.8572
2011-02-04 10:25:00,43.09,43.11,43.05,43.1,28952.46779892853,27.078,27.0906,27.0529,27.0843,28952.4678
2011-02-04 10:30:00,43.1,43.14,43.07,43.08,15046.16436794711,27.0843,27.1095,27.0655,27.0717,15046.1644
2011-02-04 10:35:00,43.08,43.1,43.06,43.08,16186.0253049128,27.0717,27.0843,27.0592,27.0717,16186.0253
2011-02-04 10:40:00,43.08,43.08,43.01,43.04,19947.56639689958,27.0717,27.0717,27.0278,27.0466,19947.5664
2011-02-04 10:45:00,43.04,43.04,42.98,43.02,20631.482959078992,27.0466,27.0466,27.0089,27.034,20631.483
2011-02-04 10:50:00,43.02,43.02,42.94,42.94,37273.45263877807,27.034,27.034,26.9838,26.9838,37273.4526
2011-02-04 10:55:00,42.95,43.03,42.94,43.0,25304.91280063832,26.9901,27.0403,26.9838,27.0215,25304.9128
2011-02-04 11:00:00,43.0,43.06,42.93,42.94,33397.92545309472,27.0215,27.0592,26.9775,26.9838,33397.9255
2011-02-04 11:05:00,42.94,43.05,42.93,43.04,25874.843269121167,26.9838,27.0529,26.9775,27.0466,25874.8433
2011-02-04 11:10:00,43.04,43.04,42.99,42.99,31232.18967285992,27.0466,27.0466,27.0152,27.0152,31232.1897
2011-02-04 11:15:00,42.99,42.99,42.94,42.98,12538.470306622592,27.0152,27.0152,26.9838,27.0089,12538.4703
2011-02-04 11:20:00,42.99,43.03,42.96,43.03,23709.107488886355,27.0152,27.0403,26.9963,27.0403,23709.1075
2011-02-04 11:25:00,43.03,43.04,42.98,43.03,27356.662487176563,27.0403,27.0466,27.0089,27.0403,27356.6625
2011-02-04 11:30:00,43.03,43.06,43.0,43.06,19833.58030320301,27.0403,27.0592,27.0215,27.0592,19833.5803
2011-02-04 11:35:00,43.05,43.08,43.05,43.08,24507.01014476234,27.0529,27.0717,27.0529,27.0717,24507.0101
2011-02-04 11:40:00,43.08,43.13,43.08,43.12,32600.02279721874,27.0717,27.1032,27.0717,27.0969,32600.0228
2011-02-04 11:45:00,43.13,43.16,43.12,43.16,23481.135301493217,27.1032,27.122,27.0969,27.122,23481.1353
2011-02-04 11:50:00,43.16,43.17,43.09,43.1,11512.595463353471,27.122,27.1283,27.078,27.0843,11512.5955
2011-02-04 11:55:00,43.1,43.1,43.07,43.09,12424.484212926023,27.0843,27.0843,27.0655,27.078,12424.4842
2011-02-04 12:00:00,43.08,43.1,43.08,43.1,7181.123902883848,27.0717,27.0843,27.0717,27.0843,7181.1239
2011-02-04 12:05:00,43.1,43.14,43.08,43.09,23253.16311410008,27.0843,27.1095,27.0717,27.078,23253.1631
2011-02-04 12:10:00,43.09,43.12,43.08,43.1,24051.065769976063,27.078,27.0969,27.0717,27.0843,24051.0658
2011-02-04 12:15:00,43.1,43.11,43.09,43.09,7523.082183973555,27.0843,27.0906,27.078,27.078,7523.0822
2011-02-04 12:20:00,43.1,43.15,43.1,43.11,15730.080930126524,27.0843,27.1157,27.0843,27.0906,15730.0809
2011-02-04 12:25:00,43.11,43.15,43.1,43.13,12196.512025532886,27.0906,27.1157,27.0843,27.1032,12196.512
2011-02-04 12:30:00,43.14,43.15,43.11,43.11,6383.221247007865,27.1095,27.1157,27.0906,27.0906,6383.2212
2011-02-04 12:35:00,43.11,43.15,43.11,43.15,9118.88749572552,27.0906,27.1157,27.0906,27.1157,9118.8875
2011-02-04 12:40:00,43.15,43.17,43.15,43.15,10714.692807477488,27.1157,27.1283,27.1157,27.1157,10714.6928
2011-02-04 12:45:00,43.16,43.16,43.14,43.15,10486.72062008435,27.122,27.122,27.1095,27.1157,10486.7206
2011-02-04 12:50:00,43.16,43.18,43.15,43.17,13678.331243588282,27.122,27.1346,27.1157,27.1283,13678.3312
2011-02-04 12:55:00,43.16,43.22,43.15,43.2,18351.761085147613,27.122,27.1597,27.1157,27.1472,18351.7611
2011-02-04 13:00:00,43.21,43.22,43.18,43.2,21429.385614954976,27.1534,27.1597,27.1346,27.1472,21429.3856
2011-02-04 13:05:00,43.2,43.21,43.15,43.15,18807.705459933888,27.1472,27.1534,27.1157,27.1157,18807.7055
2011-02-04 13:10:00,43.15,43.22,43.13,43.21,38983.2440442266,27.1157,27.1597,27.1032,27.1534,38983.244
2011-02-04 13:15:00,43.21,43.25,43.19,43.23,30776.245298073634,27.1534,27.1786,27.1409,27.166,30776.2453
2011-02-04 13:20:00,43.23,43.28,43.23,43.26,20517.496865382425,27.166,27.1974,27.166,27.1849,20517.4969
2011-02-04 13:25:00,43.26,43.28,43.24,43.26,17667.844522968197,27.1849,27.1974,27.1723,27.1849,17667.8445
2011-02-04 13:30:00,43.25,43.27,43.2,43.22,25532.88498803146,27.1786,27.1911,27.1472,27.1597,25532.885
2011-02-04 13:35:00,43.23,43.24,43.21,43.22,9232.87358942209,27.166,27.1723,27.1534,27.1597,9232.8736
2011-02-04 13:40:00,43.22,43.23,43.21,43.22,5699.304684828451,27.1597,27.166,27.1534,27.1597,5699.3047
2011-02-04 13:45:00,43.22,43.24,43.2,43.24,12196.512025532886,27.1597,27.1723,27.1472,27.1723,12196.512
2011-02-04 13:50:00,43.24,43.27,43.24,43.27,6497.2073407044345,27.1723,27.1911,27.1723,27.1911,6497.2073
2011-02-04 13:55:00,43.26,43.28,43.24,43.25,10258.748432691213,27.1849,27.1974,27.1723,27.1786,10258.7484
2011-02-04 14:00:00,43.24,43.25,43.17,43.18,23709.107488886355,27.1723,27.1786,27.1283,27.1346,23709.1075
2011-02-04 14:05:00,43.18,43.2,43.17,43.18,19491.6220221133,27.1346,27.1472,27.1283,27.1346,19491.622
2011-02-04 14:10:00,43.17,43.22,43.17,43.2,13564.345149891711,27.1283,27.1597,27.1283,27.1472,13564.3451
2011-02-04 14:15:00,43.21,43.24,43.2,43.24,12310.498119229454,27.1534,27.1723,27.1472,27.1723,12310.4981
2011-02-04 14:20:00,43.24,43.24,43.2,43.21,20859.45514647213,27.1723,27.1723,27.1472,27.1534,20859.4551
2011-02-04 14:25:00,43.22,43.23,43.22,43.22,15046.16436794711,27.1597,27.166,27.1597,27.1597,15046.1644
2011-02-04 14:30:00,43.22,43.23,43.22,43.22,8093.0126524564,27.1597,27.166,27.1597,27.1597,8093.0127
2011-02-04 14:35:00,43.22,43.22,43.19,43.2,19149.6637410236,27.1597,27.1597,27.1409,27.1472,19149.6637
2011-02-04 14:40:00,43.2,43.21,43.2,43.21,18921.69155363046,27.1472,27.1534,27.1472,27.1534,18921.6916
2011-02-04 14:45:00,43.2,43.25,43.2,43.24,21999.31608343782,27.1472,27.1786,27.1472,27.1723,21999.3161
2011-02-04 14:50:00,43.24,43.28,43.23,43.26,27698.62076826627,27.1723,27.1974,27.166,27.1849,27698.6208
2011-02-04 14:55:00,43.25,43.27,43.25,43.26,19491.6220221133,27.1786,27.1911,27.1786,27.1849,19491.622
2011-02-04 15:00:00,43.26,43.28,43.23,43.23,62578.36543941639,27.1849,27.1974,27.166,27.166,62578.3654
2011-02-04 15:05:00,43.23,43.28,43.23,43.28,26900.71811239029,27.166,27.1974,27.166,27.1974,26900.7181
2011-02-04 15:10:00,43.27,43.29,43.25,43.29,126296.59181579849,27.1911,27.2037,27.1786,27.2037,126296.5918
2011-02-04 15:15:00,43.29,43.32,43.28,43.28,59728.71309700217,27.2037,27.2226,27.1974,27.1974,59728.7131
2011-02-04 15:20:00,43.28,43.33,43.26,43.33,33853.869827881,27.1974,27.2288,27.1849,27.2288,33853.8698
2011-02-04 15:25:00,43.33,43.34,43.26,43.27,33739.88373418443,27.2288,27.2351,27.1849,27.1911,33739.8837
2011-02-04 15:30:00,43.26,43.31,43.26,43.3,36931.49435768836,27.1849,27.2163,27.1849,27.21,36931.4944
2011-02-04 15:35:00,43.29,43.32,43.27,43.32,45936.395759717314,27.2037,27.2226,27.1911,27.2226,45936.3958
2011-02-04 15:40:00,43.31,43.33,43.24,43.24,37615.410919867776,27.2163,27.2288,27.1723,27.1723,37615.4109
2011-02-04 15:45:00,43.25,43.34,43.25,43.32,54827.3110680497,27.1786,27.2351,27.1786,27.2226,54827.3111
2011-02-04 15:50:00,43.33,43.33,43.28,43.3,45024.50701014476,27.2288,27.2288,27.1974,27.21,45024.507
2011-02-04 15:55:00,43.3,43.31,43.25,43.29,63034.309814202665,27.21,27.2163,27.1786,27.2037,63034.3098
2011-02-07 09:30:00,43.26,43.52,43.25,43.28,101105.66510885672,27.1849,27.3482,27.1786,27.1974,101105.6651
2011-02-07 09:35:00,43.26,43.29,43.17,43.26,38641.2857631369,27.1849,27.2037,27.1283,27.1849,38641.2858
2011-02-07 09:40:00,43.26,43.28,43.22,43.24,43086.74341730309,27.1849,27.1974,27.1597,27.1723,43086.7434
2011-02-07 09:45:00,43.25,43.27,43.08,43.08,90732.93058246894,27.1786,27.1911,27.0717,27.0717,90732.9306
2011-02-07 09:50:00,43.08,43.22,43.06,43.17,93468.5968311866,27.0717,27.1597,27.0592,27.1283,93468.5968
2011-02-07 09:55:00,43.18,43.2,43.09,43.18,39325.20232531631,27.1346,27.1472,27.078,27.1346,39325.2023
2011-02-07 10:00:00,43.18,43.26,43.16,43.25,60754.58794027129,27.1346,27.1849,27.122,27.1786,60754.5879
2011-02-07 10:05:00,43.25,43.25,43.15,43.16,41718.91029294426,27.1786,27.1786,27.1157,27.122,41718.9103
2011-02-07 10:10:00,43.16,43.18,43.12,43.17,36931.49435768836,27.122,27.1346,27.0969,27.1283,36931.4944
2011-02-07 10:15:00,43.16,43.28,43.13,43.28,39211.21623161974,27.122,27.1974,27.1032,27.1974,39211.2162
2011-02-07 10:20:00,43.27,43.38,43.25,43.37,24165.05186367264,27.1911,27.2603,27.1786,27.254,24165.0519
2011-02-07 10:25:00,43.38,43.41,43.29,43.29,34081.84201527414,27.2603,27.2791,27.2037,27.2037,34081.842
2011-02-07 10:30:00,43.29,43.32,43.26,43.32,26786.73201869372,27.2037,27.2226,27.1849,27.2226,26786.732
2011-02-07 10:35:00,43.32,43.41,43.32,43.41,15160.15046164368,27.2226,27.2791,27.2226,27.2791,15160.1505
2011-02-07 10:40:00,43.41,43.42,43.37,43.4,37729.39701356435,27.2791,27.2854,27.254,27.2728,37729.397
2011-02-07 10:45:00,43.4,43.42,43.38,43.4,17895.816710361338,27.2728,27.2854,27.2603,27.2728,17895.8167
2011-02-07 10:50:00,43.41,43.42,43.33,43.34,16869.941867092213,27.2791,27.2854,27.2288,27.2351,16869.9419
2011-02-07 10:55:00,43.33,43.39,43.33,43.39,13564.345149891711,27.2288,27.2666,27.2288,27.2666,13564.3451
2011-02-07 11:00:00,43.39,43.43,43.37,43.38,40351.07716858544,27.2666,27.2917,27.254,27.2603,40351.0772
2011-02-07 11:05:00,43.39,43.39,43.36,43.38,19035.677647327026,27.2666,27.2666,27.2477,27.2603,19035.6776
2011-02-07 11:10:00,43.37,43.42,43.37,43.41,25874.843269121167,27.254,27.2854,27.254,27.2791,25874.8433
2011-02-07 11:15:00,43.41,43.43,43.39,43.42,27128.690299783422,27.2791,27.2917,27.2666,27.2854,27128.6903
2011-02-07 11:20:00,43.42,43.42,43.36,43.36,12310.498119229454,27.2854,27.2854,27.2477,27.2477,12310.4981
2011-02-07 11:25:00,43.36,43.38,43.34,43.35,22341.27436452753,27.2477,27.2603,27.2351,27.2414,22341.2744
2011-02-07 11:30:00,43.36,43.4,43.35,43.4,26444.773737604013,27.2477,27.2728,27.2414,27.2728,26444.7737
2011-02-07 11:35:00,43.39,43.41,43.38,43.4,11170.637182263765,27.2666,27.2791,27.2603,27.2728,11170.6372
2011-02-07 11:40:00,43.39,43.42,43.35,43.35,26444.773737604013,27.2666,27.2854,27.2414,27.2414,26444.7737
2011-02-07 11:45:00,43.34,43.35,43.31,43.35,22683.23264561724,27.2351,27.2414,27.2163,27.2414,22683.2326
2011-02-07 11:50:00,43.35,43.36,43.27,43.29,29180.439986321668,27.2414,27.2477,27.1911,27.2037,29180.44
2011-02-07 11:55:00,43.29,43.29,43.28,43.29,7067.137809187279,27.2037,27.2037,27.1974,27.2037,7067.1378
2011-02-07 12:00:00,43.29,43.33,43.28,43.31,21657.35780234812,27.2037,27.2288,27.1974,27.2163,21657.3578
2011-02-07 12:05:00,43.32,43.33,43.3,43.32,17439.87233557506,27.2226,27.2288,27.21,27.2226,17439.8723
2011-02-07 12:10:00,43.33,43.33,43.3,43.33,15502.108742733386,27.2288,27.2288,27.21,27.2288,15502.1087
2011-02-07 12:15:00,43.34,43.34,43.31,43.33,10030.776245298071,27.2351,27.2351,27.2163,27.2288,10030.7762
2011-02-07 12:20:00,43.32,43.33,43.3,43.33,19035.677647327026,27.2226,27.2288,27.21,27.2288,19035.6776
2011-02-07 12:25:00,43.33,43.33,43.31,43.33,19491.6220221133,27.2288,27.2288,27.2163,27.2288,19491.622
2011-02-07 12:30:00,43.32,43.34,43.3,43.32,12082.525931836317,27.2226,27.2351,27.21,27.2226,12082.5259
2011-02-07 12:35:00,43.32,43.35,43.32,43.35,9346.85968311866,27.2226,27.2414,27.2226,27.2414,9346.8597
2011-02-07 12:40:00,43.35,43.36,43.34,43.35,8320.984839849538,27.2414,27.2477,27.2351,27.2414,8320.9848
2011-02-07 12:45:00,43.36,43.37,43.33,43.35,44568.56263535849,27.2477,27.254,27.2288,27.2414,44568.5626
2011-02-07 12:50:00,43.35,43.35,43.32,43.33,17895.816710361338,27.2414,27.2414,27.2226,27.2288,17895.8167
2011-02-07 12:55:00,43.33,43.34,43.31,43.32,22911.20483301037,27.2288,27.2351,27.2163,27.2226,22911.2048
2011-02-07 13:00:00,43.32,43.35,43.32,43.32,20403.51077168585,27.2226,27.2414,27.2226,27.2226,20403.5108
2011-02-07 13:05:00,43.32,43.33,43.24,43.24,41262.96591815799,27.2226,27.2288,27.1723,27.1723,41262.9659
2011-02-07 13:10:00,43.24,43.26,43.23,43.26,12994.414681408867,27.1723,27.1849,27.166,27.1849,12994.4147
2011-02-07 13:15:00,43.26,43.31,43.25,43.31,10600.70671378092,27.1849,27.2163,27.1786,27.2163,10600.7067
2011-02-07 13:20:00,43.31,43.34,43.31,43.33,14020.28952467799,27.2163,27.2351,27.2163,27.2288,14020.2895
2011-02-07 13:25:00,43.33,43.36,43.32,43.34,15958.053117519665,27.2288,27.2477,27.2226,27.2351,15958.0531
2011-02-07 13:30:00,43.35,43.36,43.35,43.35,15274.136555340248,27.2414,27.2477,27.2414,27.2414,15274.1366
2011-02-07 13:35:00,43.34,43.36,43.34,43.34,17781.830616664767,27.2351,27.2477,27.2351,27.2351,17781.8306
2011-02-07 13:40:00,43.34,43.36,43.34,43.36,12424.484212926023,27.2351,27.2477,27.2351,27.2477,12424.4842
2011-02-07 13:45:00,43.36,43.36,43.35,43.36,10828.678901174057,27.2477,27.2477,27.2414,27.2477,10828.6789
2011-02-07 13:50:00,43.36,43.39,43.36,43.38,14704.206086857404,27.2477,27.2666,27.2477,27.2603,14704.2061
2011-02-07 13:55:00,43.38,43.42,43.37,43.41,21999.31608343782,27.2603,27.2854,27.254,27.2791,21999.3161
2011-02-07 14:00:00,43.41,43.42,43.39,43.39,21657.35780234812,27.2791,27.2854,27.2666,27.2666,21657.3578
2011-02-07 14:05:00,43.39,43.4,43.38,43.4,6041.262965918158,27.2666,27.2728,27.2603,27.2728,6041.263
2011-02-07 14:10:00,43.4,43.42,43.38,43.41,30776.245298073634,27.2728,27.2854,27.2603,27.2791,30776.2453
2011-02-07 14:15:00,43.41,43.43,43.41,43.42,51749.686538242335,27.2791,27.2917,27.2791,27.2854,51749.6865
2011-02-07 14:20:00,43.42,43.43,43.42,43.43,15274.136555340248,27.2854,27.2917,27.2854,27.2917,15274.1366
2011-02-07 14:25:00,43.43,43.43,43.39,43.4,16186.0253049128,27.2917,27.2917,27.2666,27.2728,16186.0253
2011-02-07 14:30:00,43.39,43.44,43.39,43.43,71811.23902883848,27.2666,27.298,27.2666,27.2917,71811.239
2011-02-07 14:35:00,43.44,43.44,43.43,43.44,23937.079676279493,27.298,27.298,27.2917,27.298,23937.0797
2011-02-07 14:40:00,43.43,43.45,43.43,43.44,42288.84076142711,27.2917,27.3043,27.2917,27.298,42288.8408
2011-02-07 14:45:00,43.44,43.44,43.38,43.39,93924.54120597288,27.298,27.298,27.2603,27.2666,93924.5412
2011-02-07 14:50:00,43.38,43.41,43.38,43.39,12538.470306622592,27.2603,27.2791,27.2603,27.2666,12538.4703
2011-02-07 14:55:00,43.38,43.39,43.28,43.34,41376.95201185456,27.2603,27.2666,27.1974,27.2351,41376.952
2011-02-07 15:00:00,43.34,43.35,43.31,43.34,23937.079676279493,27.2351,27.2414,27.2163,27.2351,23937.0797
2011-02-07 15:05:00,43.33,43.36,43.31,43.35,27242.67639348,27.2288,27.2477,27.2163,27.2414,27242.6764
2011-02-07 15:10:00,43.36,43.36,43.28,43.28,30092.32873589422,27.2477,27.2477,27.1974,27.1974,30092.3287
2011-02-07 15:15:00,43.29,43.35,43.29,43.33,27698.62076826627,27.2037,27.2414,27.2037,27.2288,27698.6208
2011-02-07 15:20:00,43.33,43.34,43.26,43.29,26786.73201869372,27.2288,27.2351,27.1849,27.2037,26786.732
2011-02-07 15:25:00,43.29,43.35,43.29,43.34,41832.89638664083,27.2037,27.2414,27.2037,27.2351,41832.8964
2011-02-07 15:30:00,43.34,43.42,43.33,43.4,41604.92419924769,27.2351,27.2854,27.2288,27.2728,41604.9242
2011-02-07 15:35:00,43.39,43.43,43.39,43.41,31346.17576655648,27.2666,27.2917,27.2666,27.2791,31346.1758
2011-02-07 15:40:00,43.4,43.46,43.4,43.45,36817.5082639918,27.2728,27.3105,27.2728,27.3043,36817.5083
2011-02-07 15:45:00,43.46,43.47,43.43,43.46,64516.12903225807,27.3105,27.3168,27.2917,27.3105,64516.129
2011-02-07 15:50:00,43.47,43.49,43.44,43.48,68049.6979368517,27.3168,27.3294,27.298,27.3231,68049.6979
2011-02-07 15:55:00,43.48,43.48,43.39,43.41,84121.73714806794,27.3231,27.3231,27.2666,27.2791,84121.7371
2011-02-08 09:30:00,43.36,43.42,43.19,43.38,62122.421064630114,27.2477,27.2854,27.1409,27.2603,62122.4211
2011-02-08 09:35:00,43.4,43.42,43.34,43.4,25760.8571754246,27.2728,27.2854,27.2351,27.2728,25760.8572
2011-02-08 09:40:00,43.38,43.42,43.3,43.41,24848.968425852046,27.2603,27.2854,27.21,27.2791,24848.9684
2011-02-08 09:45:00,43.42,43.45,43.36,43.44,36589.536076598655,27.2854,27.3043,27.2477,27.298,36589.5361
2011-02-08 09:50:00,43.43,43.49,43.41,43.49,15046.16436794711,27.2917,27.3294,27.2791,27.3294,15046.1644
2011-02-08 09:55:00,43.49,43.49,43.35,43.41,23481.135301493217,27.3294,27.3294,27.2414,27.2791,23481.1353
2011-02-08 10:00:00,43.42,43.47,43.38,43.41,17781.830616664767,27.2854,27.3168,27.2603,27.2791,17781.8306
2011-02-08 10:05:00,43.41,43.41,43.33,43.35,24507.01014476234,27.2791,27.2791,27.2288,27.2414,24507.0101
2011-02-08 10:10:00,43.35,43.36,43.29,43.36,16186.0253049128,27.2414,27.2477,27.2037,27.2477,16186.0253
2011-02-08 10:15:00,43.36,43.39,43.33,43.38,20973.4412401687,27.2477,27.2666,27.2288,27.2603,20973.4412
2011-02-08 10:20:00,43.37,43.38,43.32,43.37,34651.772483756984,27.254,27.2603,27.2226,27.254,34651.7725
2011-02-08 10:25:00,43.38,43.41,43.35,43.35,20403.51077168585,27.2603,27.2791,27.2414,27.2414,20403.5108
2011-02-08 10:30:00,43.34,43.39,43.32,43.38,14704.206086857404,27.2351,27.2666,27.2226,27.2603,14704.2061
2011-02-08 10:35:00,43.37,43.38,43.29,43.3,15502.108742733386,27.254,27.2603,27.2037,27.21,15502.1087
2011-02-08 10:40:00,43.3,43.34,43.29,43.34,10600.70671378092,27.21,27.2351,27.2037,27.2351,10600.7067
2011-02-08 10:45:00,43.34,43.36,43.34,43.34,20061.552490596147,27.2351,27.2477,27.2351,27.2351,20061.5525
2011-02-08 10:50:00,43.34,43.36,43.3,43.3,18693.71936623732,27.2351,27.2477,27.21,27.21,18693.7194
2011-02-08 10:55:00,43.29,43.33,43.29,43.3,13564.345149891711,27.2037,27.2288,27.2037,27.21,13564.3451
2011-02-08 11:00:00,43.3,43.3,43.22,43.25,27356.662487176563,27.21,27.21,27.1597,27.1786,27356.6625
2011-02-08 11:05:00,43.25,43.25,43.19,43.23,29522.398267411376,27.1786,27.1786,27.1409,27.166,29522.3983
2011-02-08 11:10:00,43.23,43.27,43.23,43.26,18579.73327254075,27.166,27.1911,27.166,27.1849,18579.7333
2011-02-08 11:15:00,43.26,43.29,43.25,43.29,10258.748432691213,27.1849,27.2037,27.1786,27.2037,10258.7484
2011-02-08 11:20:00,43.29,43.29,43.22,43.29,20517.496865382425,27.2037,27.2037,27.1597,27.2037,20517.4969
2011-02-08 11:25:00,43.28,43.29,43.26,43.26,7979.026558759831,27.1974,27.2037,27.1849,27.1849,7979.0266
2011-02-08 11:30:00,43.27,43.31,43.24,43.3,27470.64858087313,27.1911,27.2163,27.1723,27.21,27470.6486
2011-02-08 11:35:00,43.31,43.32,43.29,43.29,8890.915308332384,27.2163,27.2226,27.2037,27.2037,8890.9153
2011-02-08 11:40:00,43.29,43.34,43.27,43.27,14362.247805767696,27.2037,27.2351,27.1911,27.1911,14362.2478
2011-02-08 11:45:00,43.27,43.3,43.27,43.29,13108.400775105438,27.1911,27.21,27.1911,27.2037,13108.4008
2011-02-08 11:50:00,43.29,43.3,43.27,43.29,10144.762338994642,27.2037,27.21,27.1911,27.2037,10144.7623
2011-02-08 11:55:00,43.29,43.29,43.27,43.29,13906.30343098142,27.2037,27.2037,27.1911,27.2037,13906.3034
2011-02-08 12:00:00,43.29,43.32,43.27,43.27,24962.954519548617,27.2037,27.2226,27.1911,27.1911,24962.9545
2011-02-08 12:05:00,43.27,43.29,43.25,43.29,32372.0506098256,27.1911,27.2037,27.1786,27.2037,32372.0506
2011-02-08 12:10:00,43.28,43.28,43.28,43.28,1139.86093696569,27.1974,27.1974,27.1974,27.1974,1139.8609
2011-02-08 12:15:00,43.28,43.32,43.28,43.29,13336.372962498575,27.1974,27.2226,27.1974,27.2037,13336.373
2011-02-08 12:20:00,43.28,43.3,43.28,43.28,14248.261712071127,27.1974,27.21,27.1974,27.1974,14248.2617
2011-02-08 12:25:00,43.28,43.3,43.28,43.3,13906.30343098142,27.1974,27.21,27.1974,27.21,13906.3034
2011-02-08 12:30:00,43.31,43.33,43.27,43.28,18237.77499145104,27.2163,27.2288,27.1911,27.1974,18237.775
2011-02-08 12:35:00,43.27,43.3,43.26,43.29,21315.399521258405,27.1911,27.21,27.1849,27.2037,21315.3995
2011-02-08 12:40:00,43.29,43.29,43.25,43.26,10942.664994870624,27.2037,27.2037,27.1786,27.1849,10942.665
2011-02-08 12:45:00,43.26,43.27,43.24,43.26,16186.0253049128,27.1849,27.1911,27.1723,27.1849,16186.0253
2011-02-08 12:50:00,43.26,43.27,43.26,43.26,2621.680155021088,27.1849,27.1911,27.1849,27.1849,2621.6802
2011-02-08 12:55:00,43.26,43.27,43.22,43.22,10942.664994870624,27.1849,27.1911,27.1597,27.1597,10942.665
2011-02-08 13:00:00,43.23,43.24,43.22,43.22,15388.122649036815,27.166,27.1723,27.1597,27.1597,15388.1226
2011-02-08 13:05:00,43.22,43.22,43.2,43.2,9574.831870511798,27.1597,27.1597,27.1472,27.1472,9574.8319
2011-02-08 13:10:00,43.2,43.22,43.17,43.18,24962.954519548617,27.1472,27.1597,27.1283,27.1346,24962.9545
2011-02-08 13:15:00,43.18,43.2,43.17,43.18,10600.70671378092,27.1346,27.1472,27.1283,27.1346,10600.7067
2011-02-08 13:20:00,43.17,43.21,43.17,43.19,11626.58155705004,27.1283,27.1534,27.1283,27.1409,11626.5816
2011-02-08 13:25:00,43.18,43.18,43.13,43.13,25076.940613245184,27.1346,27.1346,27.1032,27.1032,25076.9406
2011-02-08 13:30:00,43.13,43.17,43.11,43.15,50267.86732018694,27.1032,27.1283,27.0906,27.1157,50267.8673
2011-02-08 13:35:00,43.15,43.15,43.08,43.11,40579.04935597857,27.1157,27.1157,27.0717,27.0906,40579.0494
2011-02-08 13:40:00,43.1,43.13,43.1,43.13,9004.901402028952,27.0843,27.1032,27.0843,27.1032,9004.9014
2011-02-08 13:45:00,43.12,43.13,43.09,43.12,21429.385614954976,27.0969,27.1032,27.078,27.0969,21429.3856
2011-02-08 13:50:00,43.13,43.15,43.13,43.15,5015.388122649037,27.1032,27.1157,27.1032,27.1157,5015.3881
2011-02-08 13:55:00,43.15,43.16,43.13,43.14,12880.428587712298,27.1157,27.122,27.1032,27.1095,12880.4286
2011-02-08 14:00:00,43.13,43.16,43.13,43.16,8548.957027242677,27.1032,27.122,27.1032,27.122,8548.957
2011-02-08 14:05:00,43.16,43.17,43.15,43.16,8434.970933546107,27.122,27.1283,27.1157,27.122,8434.9709
2011-02-08 14:10:00,43.16,43.17,43.15,43.15,12538.470306622592,27.122,27.1283,27.1157,27.1157,12538.4703
2011-02-08 14:15:00,43.15,43.16,43.15,43.16,14818.192180553971,27.1157,27.122,27.1157,27.122,14818.1922
2011-02-08 14:20:00,43.16,43.19,43.16,43.19,8206.998746152969,27.122,27.1409,27.122,27.1409,8206.9987
2011-02-08 14:25:00,43.19,43.22,43.17,43.22,27812.60686196284,27.1409,27.1597,27.1283,27.1597,27812.6069
2011-02-08 14:30:00,43.22,43.25,43.22,43.22,17325.886241878492,27.1597,27.1786,27.1597,27.1597,17325.8862
2011-02-08 14:35:00,43.22,43.29,43.22,43.28,13336.372962498575,27.1597,27.2037,27.1597,27.1974,13336.373
2011-02-08 14:40:00,43.28,43.29,43.26,43.29,18237.77499145104,27.1974,27.2037,27.1849,27.2037,18237.775
2011-02-08 14:45:00,43.29,43.3,43.28,43.3,9004.901402028952,27.2037,27.21,27.1974,27.21,9004.9014
2011-02-08 14:50:00,43.29,43.3,43.25,43.26,18465.74717884418,27.2037,27.21,27.1786,27.1849,18465.7472
2011-02-08 14:55:00,43.26,43.26,43.22,43.26,21429.385614954976,27.1849,27.1849,27.1597,27.1849,21429.3856
2011-02-08 15:00:00,43.26,43.29,43.25,43.28,28952.46779892853,27.1849,27.2037,27.1786,27.1974,28952.4678
2011-02-08 15:05:00,43.28,43.35,43.28,43.34,38641.2857631369,27.1974,27.2414,27.1974,27.2351,38641.2858
2011-02-08 15:10:00,43.35,43.35,43.27,43.27,22455.260458224097,27.2414,27.2414,27.1911,27.1911,22455.2605
2011-02-08 15:15:00,43.27,43.32,43.25,43.31,25076.940613245184,27.1911,27.2226,27.1786,27.2163,25076.9406
2011-02-08 15:20:00,43.32,43.33,43.29,43.3,12310.498119229454,27.2226,27.2288,27.2037,27.21,12310.4981
2011-02-08 15:25:00,43.31,43.33,43.26,43.27,21543.371708651543,27.2163,27.2288,27.1849,27.1911,21543.3717
2011-02-08 15:30:00,43.27,43.36,43.27,43.35,40921.00763706828,27.1911,27.2477,27.1911,27.2414,40921.0076
2011-02-08 15:35:00,43.35,43.36,43.3,43.33,20175.53858429272,27.2414,27.2477,27.21,27.2288,20175.5386
2011-02-08 15:40:00,43.33,43.38,43.33,43.37,30548.273110680497,27.2288,27.2603,27.2288,27.254,30548.2731
2011-02-08 15:45:00,43.37,43.4,43.34,43.39,48672.06200843497,27.254,27.2728,27.2351,27.2666,48672.062
2011-02-08 15:50:00,43.39,43.44,43.36,43.43,66453.89262509973,27.2666,27.298,27.2477,27.2917,66453.8926
2011-02-08 15:55:00,43.42,43.45,43.36,43.45,102587.48432691212,27.2854,27.3043,27.2477,27.3043,102587.4843
2011-02-09 09:30:00,43.21,43.3,43.06,43.17,60298.64356548501,27.1534,27.21,27.0592,27.1283,60298.6436
2011-02-09 09:35:00,43.16,43.2,43.06,43.16,23367.14920779665,27.122,27.1472,27.0592,27.122,23367.1492
2011-02-09 09:40:00,43.13,43.26,43.1,43.16,15160.15046164368,27.1032,27.1849,27.0843,27.122,15160.1505
2011-02-09 09:45:00,43.15,43.16,43.05,43.07,17781.830616664767,27.1157,27.122,27.0529,27.0655,17781.8306
2011-02-09 09:50:00,43.07,43.14,43.05,43.14,8093.0126524564,27.0655,27.1095,27.0529,27.1095,8093.0127
2011-02-09 09:55:00,43.15,43.24,43.15,43.24,13906.30343098142,27.1157,27.1723,27.1157,27.1723,13906.3034
2011-02-09 10:00:00,43.23,43.25,43.18,43.2,16072.039211216232,27.166,27.1786,27.1346,27.1472,16072.0392
2011-02-09 10:05:00,43.2,43.24,43.2,43.22,20517.496865382425,27.1472,27.1723,27.1472,27.1597,20517.4969
2011-02-09 10:10:00,43.23,43.23,43.13,43.15,29408.41217371481,27.166,27.166,27.1032,27.1157,29408.4122
2011-02-09 10:15:00,43.15,43.17,43.08,43.1,31346.17576655648,27.1157,27.1283,27.0717,27.0843,31346.1758
2011-02-09 10:20:00,43.11,43.15,43.1,43.13,17667.844522968197,27.0906,27.1157,27.0843,27.1032,17667.8445
2011-02-09 10:25:00,43.13,43.15,43.11,43.13,27014.70420608686,27.1032,27.1157,27.0906,27.1032,27014.7042
2011-02-09 10:30:00,43.11,43.15,43.1,43.15,24279.0379573692,27.0906,27.1157,27.0843,27.1157,24279.038
2011-02-09 10:35:00,43.15,43.15,43.13,43.13,26216.80155021088,27.1157,27.1157,27.1032,27.1032,26216.8016
2011-02-09 10:40:00,43.13,43.17,43.11,43.12,25760.8571754246,27.1032,27.1283,27.0906,27.0969,25760.8572
2011-02-09 10:45:00,43.11,43.18,43.11,43.16,17781.830616664767,27.0906,27.1346,27.0906,27.122,17781.8306
2011-02-09 10:50:00,43.17,43.17,43.11,43.15,20859.45514647213,27.1283,27.1283,27.0906,27.1157,20859.4551
2011-02-09 10:55:00,43.15,43.18,43.1,43.16,52091.64481933204,27.1157,27.1346,27.0843,27.122,52091.6448
2011-02-09 11:00:00,43.17,43.23,43.15,43.23,45366.46529123447,27.1283,27.166,27.1157,27.166,45366.4653
2011-02-09 11:05:00,43.23,43.29,43.23,43.29,11512.595463353471,27.166,27.2037,27.166,27.2037,11512.5955
2011-02-09 11:10:00,43.29,43.3,43.19,43.22,33853.869827881,27.2037,27.21,27.1409,27.1597,33853.8698
2011-02-09 11:15:00,43.22,43.22,43.1,43.16,35107.71685854326,27.1597,27.1597,27.0843,27.122,35107.7169
2011-02-09 11:20:00,43.17,43.18,43.12,43.18,39667.16060640602,27.1283,27.1346,27.0969,27.1346,39667.1606
2011-02-09 11:25:00,43.19,43.22,43.15,43.19,30434.28701698393,27.1409,27.1597,27.1157,27.1409,30434.287
2011-02-09 11:30:00,43.18,43.21,43.15,43.15,22113.30217713439,27.1346,27.1534,27.1157,27.1157,22113.3022
2011-02-09 11:35:00,43.15,43.15,43.1,43.15,9232.87358942209,27.1157,27.1157,27.0843,27.1157,9232.8736
2011-02-09 11:40:00,43.14,43.19,43.14,43.17,6725.179528097572,27.1095,27.1409,27.1095,27.1283,6725.1795
2011-02-09 11:45:00,43.17,43.19,43.14,43.16,12994.414681408867,27.1283,27.1409,27.1095,27.122,12994.4147
2011-02-09 11:50:00,43.15,43.15,43.11,43.12,5813.29077852502,27.1157,27.1157,27.0906,27.0969,5813.2908
2011-02-09 11:55:00,43.11,43.11,43.08,43.08,8662.943120939246,27.0906,27.0906,27.0717,27.0717,8662.9431
2011-02-09 12:00:00,43.08,43.12,43.07,43.12,20517.496865382425,27.0717,27.0969,27.0655,27.0969,20517.4969
2011-02-09 12:05:00,43.12,43.18,43.12,43.15,17211.90014818192,27.0969,27.1346,27.0969,27.1157,17211.9001
2011-02-09 12:10:00,43.15,43.15,43.1,43.1,15502.108742733386,27.1157,27.1157,27.0843,27.0843,15502.1087
2011-02-09 12:15:00,43.1,43.13,43.1,43.12,5813.29077852502,27.0843,27.1032,27.0843,27.0969,5813.2908
2011-02-09 12:20:00,43.12,43.15,43.08,43.14,18237.77499145104,27.0969,27.1157,27.0717,27.1095,18237.775
2011-02-09 12:25:00,43.14,43.15,43.13,43.15,7181.123902883848,27.1095,27.1157,27.1032,27.1157,7181.1239
2011-02-09 12:30:00,43.15,43.2,43.14,43.18,20631.482959078992,27.1157,27.1472,27.1095,27.1346,20631.483
2011-02-09 12:35:00,43.18,43.2,43.15,43.16,8776.929214635815,27.1346,27.1472,27.1157,27.122,8776.9292
2011-02-09 12:40:00,43.16,43.16,43.14,43.16,4787.415935255899,27.122,27.122,27.1095,27.122,4787.4159
2011-02-09 12:45:00,43.16,43.18,43.15,43.15,6611.193434401003,27.122,27.1346,27.1157,27.1157,6611.1934
2011-02-09 12:50:00,43.16,43.18,43.15,43.17,18123.788897754475,27.122,27.1346,27.1157,27.1283,18123.7889
2011-02-09 12:55:00,43.17,43.18,43.11,43.11,20859.45514647213,27.1283,27.1346,27.0906,27.0906,20859.4551
2011-02-09 13:00:00,43.11,43.15,43.1,43.15,10600.70671378092,27.0906,27.1157,27.0843,27.1157,10600.7067
2011-02-09 13:05:00,43.15,43.17,43.13,43.15,13222.386868802008,27.1157,27.1283,27.1032,27.1157,13222.3869
2011-02-09 13:10:00,43.15,43.16,43.1,43.11,9688.817964208369,27.1157,27.122,27.0843,27.0906,9688.818
2011-02-09 13:15:00,43.11,43.14,43.11,43.13,7181.123902883848,27.0906,27.1095,27.0906,27.1032,7181.1239
2011-02-09 13:20:00,43.13,43.14,43.12,43.12,13564.345149891711,27.1032,27.1095,27.0969,27.0969,13564.3451
2011-02-09 13:25:00,43.12,43.14,43.08,43.08,14704.206086857404,27.0969,27.1095,27.0717,27.0717,14704.2061
2011-02-09 13:30:00,43.08,43.09,43.07,43.08,16186.0253049128,27.0717,27.078,27.0655,27.0717,16186.0253
2011-02-09 13:35:00,43.08,43.1,43.08,43.1,1481.8192180553972,27.0717,27.0843,27.0717,27.0843,1481.8192
2011-02-09 13:40:00,43.09,43.12,43.08,43.1,8776.929214635815,27.078,27.0969,27.0717,27.0843,8776.9292
2011-02-09 13:45:00,43.09,43.09,43.07,43.08,8206.998746152969,27.078,27.078,27.0655,27.0717,8206.9987
2011-02-09 13:50:00,43.08,43.11,43.08,43.11,3989.513279379916,27.0717,27.0906,27.0717,27.0906,3989.5133
2011-02-09 13:55:00,43.11,43.11,43.08,43.08,19149.6637410236,27.0906,27.0906,27.0717,27.0717,19149.6637
2011-02-09 14:00:00,43.07,43.08,43.06,43.07,22569.246551920667,27.0655,27.0717,27.0592,27.0655,22569.2466
2011-02-09 14:05:00,43.06,43.07,43.01,43.02,22341.27436452753,27.0592,27.0655,27.0278,27.034,22341.2744
2011-02-09 14:10:00,43.03,43.06,43.01,43.06,14590.219993160834,27.0403,27.0592,27.0278,27.0592,14590.22
2011-02-09 14:15:00,43.06,43.06,43.01,43.01,10714.692807477488,27.0592,27.0592,27.0278,27.0278,10714.6928
2011-02-09 14:20:00,43.02,43.08,43.0,43.01,24393.02405106577,27.034,27.0717,27.0215,27.0278,24393.0241
2011-02-09 14:25:00,43.01,43.08,43.0,43.08,28838.481705231963,27.0278,27.0717,27.0215,27.0717,28838.4817
2011-02-09 14:30:00,43.07,43.08,43.04,43.07,20517.496865382425,27.0655,27.0717,27.0466,27.0655,20517.4969
2011-02-09 14:35:00,43.07,43.07,42.99,42.99,14590.219993160834,27.0655,27.0655,27.0152,27.0152,14590.22
2011-02-09 14:40:00,43.0,43.07,42.98,43.07,16300.01139860937,27.0215,27.0655,27.0089,27.0655,16300.0114
2011-02-09 14:45:00,43.06,43.08,43.0,43.02,17211.90014818192,27.0592,27.0717,27.0215,27.034,17211.9001
2011-02-09 14:50:00,43.02,43.08,42.99,43.07,20061.552490596147,27.034,27.0717,27.0152,27.0655,20061.5525
2011-02-09 14:55:00,43.06,43.11,43.06,43.08,13564.345149891711,27.0592,27.0906,27.0592,27.0717,13564.3451
2011-02-09 15:00:00,43.08,43.14,43.08,43.1,10942.664994870624,27.0717,27.1095,27.0717,27.0843,10942.665
2011-02-09 15:05:00,43.11,43.13,43.07,43.08,21087.427333865267,27.0906,27.1032,27.0655,27.0717,21087.4273
2011-02-09 15:10:00,43.07,43.17,43.06,43.15,25532.88498803146,27.0655,27.1283,27.0592,27.1157,25532.885
2011-02-09 15:15:00,43.16,43.16,43.11,43.14,12538.470306622592,27.122,27.122,27.0906,27.1095,12538.4703
2011-02-09 15:20:00,43.13,43.16,43.12,43.12,13450.359056195144,27.1032,27.122,27.0969,27.0969,13450.3591
2011-02-09 15:25:00,43.12,43.12,43.07,43.09,23937.079676279493,27.0969,27.0969,27.0655,27.078,23937.0797
2011-02-09 15:30:00,43.09,43.13,43.08,43.08,30092.32873589422,27.078,27.1032,27.0717,27.0717,30092.3287
2011-02-09 15:35:00,43.08,43.14,43.08,43.13,16641.969679699076,27.0717,27.1095,27.0717,27.1032,16641.9697
2011-02-09 15:40:00,43.14,43.14,43.1,43.12,35107.71685854326,27.1095,27.1095,27.0843,27.0969,35107.7169
2011-02-09 15:45:00,43.12,43.13,43.06,43.08,67593.75356206542,27.0969,27.1032,27.0592,27.0717,67593.7536
2011-02-09 15:50:00,43.09,43.14,43.07,43.13,58360.879972643335,27.078,27.1095,27.0655,27.1032,58360.88
2011-02-09 15:55:00,43.14,43.15,43.1,43.15,81272.0848056537,27.1095,27.1157,27.0843,27.1157,81272.0848
2011-02-10 09:30:00,43.15,43.25,42.67,43.11,101219.65120255329,27.1157,27.1786,26.8141,27.0906,101219.6512
2011-02-10 09:35:00,43.13,43.13,43.01,43.08,24620.99623845891,27.1032,27.1032,27.0278,27.0717,24620.9962
2011-02-10 09:40:00,43.08,43.09,42.94,43.03,38299.32748204719,27.0717,27.078,26.9838,27.0403,38299.3275
2011-02-10 09:45:00,43.03,43.03,42.86,42.93,42060.86857403397,27.0403,27.0403,26.9335,26.9775,42060.8686
2011-02-10 09:50:00,42.93,43.07,42.93,43.07,33739.88373418443,26.9775,27.0655,26.9775,27.0655,33739.8837
2011-02-10 09:55:00,43.07,43.07,42.95,43.0,19719.59420950644,27.0655,27.0655,26.9901,27.0215,19719.5942
2011-02-10 10:00:00,42.99,43.07,42.93,43.05,32941.98107830845,27.0152,27.0655,26.9775,27.0529,32941.9811
2011-02-10 10:05:00,43.05,43.09,43.05,43.08,19833.58030320301,27.0529,27.078,27.0529,27.0717,19833.5803
2011-02-10 10:10:00,43.08,43.17,43.08,43.16,33625.89764048786,27.0717,27.1283,27.0717,27.122,33625.8976
2011-02-10 10:15:00,43.16,43.25,43.15,43.21,38527.29966944033,27.122,27.1786,27.1157,27.1534,38527.2997
2011-02-10 10:20:00,43.2,43.25,43.16,43.2,26330.787643907443,27.1472,27.1786,27.122,27.1472,26330.7876
2011-02-10 10:25:00,43.21,43.29,43.16,43.29,37729.39701356435,27.1534,27.2037,27.122,27.2037,37729.397
2011-02-10 10:30:00,43.29,43.29,43.22,43.26,19491.6220221133,27.2037,27.2037,27.1597,27.1849,19491.622
2011-02-10 10:35:00,43.25,43.29,43.23,43.23,23595.121395189788,27.1786,27.2037,27.166,27.166,23595.1214
2011-02-10 10:40:00,43.22,43.25,43.18,43.25,33739.88373418443,27.1597,27.1786,27.1346,27.1786,33739.8837
2011-02-10 10:45:00,43.25,43.28,43.22,43.27,26672.74592499715,27.1786,27.1974,27.1597,27.1911,26672.7459
2011-02-10 10:50:00,43.27,43.28,43.16,43.16,25760.8571754246,27.1911,27.1974,27.122,27.122,25760.8572
2011-02-10 10:55:00,43.16,43.19,43.14,43.15,24734.98233215548,27.122,27.1409,27.1095,27.1157,24734.9823
2011-02-10 11:00:00,43.15,43.18,43.11,43.17,27926.59295565941,27.1157,27.1346,27.0906,27.1283,27926.593
2011-02-10 11:05:00,43.19,43.27,43.17,43.22,16755.955773395646,27.1409,27.1911,27.1283,27.1597,16755.9558
2011-02-10 11:10:00,43.21,43.24,43.21,43.24,13336.372962498575,27.1534,27.1723,27.1534,27.1723,13336.373
2011-02-10 11:15:00,43.25,43.29,43.22,43.26,43542.68779208937,27.1786,27.2037,27.1597,27.1849,43542.6878
2011-02-10 11:20:00,43.24,43.3,43.24,43.29,10372.73452638778,27.1723,27.21,27.1723,27.2037,10372.7345
2011-02-10 11:25:00,43.29,43.3,43.28,43.29,12538.470306622592,27.2037,27.21,27.1974,27.2037,12538.4703
2011-02-10 11:30:00,43.29,43.32,43.28,43.29,36361.56388920552,27.2037,27.2226,27.1974,27.2037,36361.5639
2011-02-10 11:35:00,43.29,43.31,43.25,43.29,21885.32998974125,27.2037,27.2163,27.1786,27.2037,21885.33
2011-02-10 11:40:00,43.29,43.35,43.29,43.34,19833.58030320301,27.2037,27.2414,27.2037,27.2351,19833.5803
2011-02-10 11:45:00,43.34,43.38,43.34,43.37,27812.60686196284,27.2351,27.2603,27.2351,27.254,27812.6069
2011-02-10 11:50:00,43.38,43.41,43.38,43.4,11398.609369656902,27.2603,27.2791,27.2603,27.2728,11398.6094
2011-02-10 11:55:00,43.39,43.4,43.34,43.35,8890.915308332384,27.2666,27.2728,27.2351,27.2414,8890.9153
2011-02-10 12:00:00,43.35,43.35,43.3,43.33,27356.662487176563,27.2414,27.2414,27.21,27.2288,27356.6625
2011-02-10 12:05:00,43.34,43.34,43.31,43.31,18807.705459933888,27.2351,27.2351,27.2163,27.2163,18807.7055
2011-02-10 12:10:00,43.3,43.31,43.3,43.3,5813.29077852502,27.21,27.2163,27.21,27.21,5813.2908
2011-02-10 12:15:00,43.3,43.3,43.28,43.29,12994.414681408867,27.21,27.21,27.1974,27.2037,12994.4147
2011-02-10 12:20:00,43.29,43.29,43.27,43.28,7751.054371366693,27.2037,27.2037,27.1911,27.1974,7751.0544
2011-02-10 12:25:00,43.28,43.29,43.28,43.29,6725.179528097572,27.1974,27.2037,27.1974,27.2037,6725.1795
2011-02-10 12:30:00,43.29,43.31,43.29,43.29,10714.692807477488,27.2037,27.2163,27.2037,27.2037,10714.6928
2011-02-10 12:35:00,43.29,43.32,43.15,43.15,50153.88122649037,27.2037,27.2226,27.1157,27.1157,50153.8812
2011-02-10 12:40:00,43.17,43.21,43.17,43.2,25304.91280063832,27.1283,27.1534,27.1283,27.1472,25304.9128
2011-02-10 12:45:00,43.2,43.27,43.2,43.27,22113.30217713439,27.1472,27.1911,27.1472,27.1911,22113.3022
2011-02-10 12:50:00,43.27,43.3,43.27,43.28,8320.984839849538,27.1911,27.21,27.1911,27.1974,8320.9848
2011-02-10 12:55:00,43.29,43.29,43.22,43.22,4445.457654166192,27.2037,27.2037,27.1597,27.1597,4445.4577
2011-02-10 13:00:00,43.22,43.24,43.21,43.22,16755.955773395646,27.1597,27.1723,27.1534,27.1597,16755.9558
2011-02-10 13:05:00,43.22,43.23,43.22,43.22,5927.276872221589,27.1597,27.166,27.1597,27.1597,5927.2769
2011-02-10 13:10:00,43.22,43.25,43.22,43.24,6611.193434401003,27.1597,27.1786,27.1597,27.1723,6611.1934
2011-02-10 13:15:00,43.24,43.25,43.23,43.25,7523.082183973555,27.1723,27.1786,27.166,27.1786,7523.0822
2011-02-10 13:20:00,43.25,43.27,43.24,43.25,15844.067023823094,27.1786,27.1911,27.1723,27.1786,15844.067
2011-02-10 13:25:00,43.24,43.25,43.15,43.16,24393.02405106577,27.1723,27.1786,27.1157,27.122,24393.0241
2011-02-10 13:30:00,43.16,43.16,43.14,43.15,30662.259204377067,27.122,27.122,27.1095,27.1157,30662.2592
2011-02-10 13:35:00,43.14,43.19,43.14,43.19,33853.869827881,27.1095,27.1409,27.1095,27.1409,33853.8698
2011-02-10 13:40:00,43.19,43.33,43.17,43.29,55283.25544283597,27.1409,27.2288,27.1283,27.2037,55283.2554
2011-02-10 13:45:00,43.29,43.36,43.27,43.36,31916.10623503933,27.2037,27.2477,27.1911,27.2477,31916.1062
2011-02-10 13:50:00,43.35,43.42,43.33,43.42,27698.62076826627,27.2414,27.2854,27.2288,27.2854,27698.6208
2011-02-10 13:55:00,43.41,43.42,43.38,43.38,9802.804057904936,27.2791,27.2854,27.2603,27.2603,9802.8041
2011-02-10 14:00:00,43.39,43.39,43.34,43.36,40351.07716858544,27.2666,27.2666,27.2351,27.2477,40351.0772
2011-02-10 14:05:00,43.36,43.37,43.35,43.36,16300.01139860937,27.2477,27.254,27.2414,27.2477,16300.0114
2011-02-10 14:10:00,43.36,43.4,43.36,43.4,10828.678901174057,27.2477,27.2728,27.2477,27.2728,10828.6789
2011-02-10 14:15:00,43.39,43.41,43.37,43.39,11854.553744443176,27.2666,27.2791,27.254,27.2666,11854.5537
2011-02-10 14:20:00,43.37,43.42,43.36,43.42,19605.60811580987,27.254,27.2854,27.2477,27.2854,19605.6081
2011-02-10 14:25:00,43.42,43.48,43.41,43.47,68163.68403054828,27.2854,27.3231,27.2791,27.3168,68163.684
2011-02-10 14:30:00,43.47,43.5,43.45,43.5,25190.926706941755,27.3168,27.3357,27.3043,27.3357,25190.9267
2011-02-10 14:35:00,43.5,43.51,43.47,43.49,19263.649834720163,27.3357,27.342,27.3168,27.3294,19263.6498
2011-02-10 14:40:00,43.49,43.49,43.46,43.48,22911.20483301037,27.3294,27.3294,27.3105,27.3231,22911.2048
2011-02-10 14:45:00,43.48,43.5,43.45,43.46,11512.595463353471,27.3231,27.3357,27.3043,27.3105,11512.5955
2011-02-10 14:50:00,43.45,43.45,43.41,43.44,10714.692807477488,27.3043,27.3043,27.2791,27.298,10714.6928
2011-02-10 14:55:00,43.44,43.46,43.43,43.44,13222.386868802008,27.298,27.3105,27.2917,27.298,13222.3869
2011-02-10 15:00:00,43.43,43.44,43.39,43.4,6839.165621794141,27.2917,27.298,27.2666,27.2728,6839.1656
2011-02-10 15:05:00,43.4,43.41,43.34,43.36,16300.01139860937,27.2728,27.2791,27.2351,27.2477,16300.0114
2011-02-10 15:10:00,43.35,43.4,43.34,43.39,27128.690299783422,27.2414,27.2728,27.2351,27.2666,27128.6903
2011-02-10 15:15:00,43.4,43.43,43.39,43.4,24620.99623845891,27.2728,27.2917,27.2666,27.2728,24620.9962
2011-02-10 15:20:00,43.39,43.39,43.36,43.37,15388.122649036815,27.2666,27.2666,27.2477,27.254,15388.1226
2011-02-10 15:25:00,43.37,43.41,43.36,43.39,37729.39701356435,27.254,27.2791,27.2477,27.2666,37729.397
2011-02-10 15:30:00,43.4,43.4,43.35,43.36,44226.60435426878,27.2728,27.2728,27.2414,27.2477,44226.6044
2011-02-10 15:35:00,43.36,43.41,43.35,43.38,34081.84201527414,27.2477,27.2791,27.2414,27.2603,34081.842
2011-02-10 15:40:00,43.38,43.39,43.36,43.37,41718.91029294426,27.2603,27.2666,27.2477,27.254,41718.9103
2011-02-10 15:45:00,43.37,43.47,43.37,43.45,66795.85090618944,27.254,27.3168,27.254,27.3043,66795.8509
2011-02-10 15:50:00,43.45,43.5,43.32,43.34,150461.6436794711,27.3043,27.3357,27.2226,27.2351,150461.6437
2011-02-10 15:55:00,43.34,43.49,43.32,43.48,181237.8889775448,27.2351,27.3294,27.2226,27.3231,181237.889
2011-02-11 09:30:00,43.36,43.36,43.15,43.32,55853.18591131882,27.2477,27.2477,27.1157,27.2226,55853.1859
2011-02-11 09:35:00,43.32,43.33,43.21,43.28,39667.16060640602,27.2226,27.2288,27.1534,27.1974,39667.1606
2011-02-11 09:40:00,43.29,43.29,43.17,43.22,52433.60310042175,27.2037,27.2037,27.1283,27.1597,52433.6031
2011-02-11 09:45:00,43.21,43.21,43.1,43.14,50153.88122649037,27.1534,27.1534,27.0843,27.1095,50153.8812
2011-02-11 09:50:00,43.15,43.22,43.12,43.22,24507.01014476234,27.1157,27.1597,27.0969,27.1597,24507.0101
2011-02-11 09:55:00,43.22,43.29,43.15,43.29,35563.661233329534,27.1597,27.2037,27.1157,27.2037,35563.6612
2011-02-11 10:00:00,43.29,43.34,43.23,43.32,37615.410919867776,27.2037,27.2351,27.166,27.2226,37615.4109
2011-02-11 10:05:00,43.34,43.42,43.34,43.39,26558.75983130058,27.2351,27.2854,27.2351,27.2666,26558.7598
2011-02-11 10:10:00,43.39,43.42,43.31,43.33,35335.68904593639,27.2666,27.2854,27.2163,27.2288,35335.689
2011-02-11 10:15:00,43.33,43.34,43.26,43.28,30548.273110680497,27.2288,27.2351,27.1849,27.1974,30548.2731
2011-02-11 10:20:00,43.28,43.3,43.22,43.3,19719.59420950644,27.1974,27.21,27.1597,27.21,19719.5942
2011-02-11 10:25:00,43.3,43.41,43.29,43.39,14704.206086857404,27.21,27.2791,27.2037,27.2666,14704.2061
2011-02-11 10:30:00,43.39,43.39,43.36,43.39,13792.317337284852,27.2666,27.2666,27.2477,27.2666,13792.3173
2011-02-11 10:35:00,43.39,43.42,43.38,43.39,14248.261712071127,27.2666,27.2854,27.2603,27.2666,14248.2617
2011-02-11 10:40:00,43.39,43.43,43.39,43.42,23025.190926706942,27.2666,27.2917,27.2666,27.2854,23025.1909
2011-02-11 10:45:00,43.42,43.44,43.39,43.44,96888.17964208366,27.2854,27.298,27.2666,27.298,96888.1796
2011-02-11 10:50:00,43.44,43.51,43.43,43.51,24051.065769976063,27.298,27.342,27.2917,27.342,24051.0658
2011-02-11 10:55:00,43.5,43.54,43.48,43.53,29636.384361107943,27.3357,27.3608,27.3231,27.3545,29636.3844
2011-02-11 11:00:00,43.53,43.65,43.53,43.59,34879.74467115012,27.3545,27.4299,27.3545,27.3922,34879.7447
2011-02-11 11:05:00,43.58,43.62,43.57,43.61,21201.41342756184,27.386,27.4111,27.3797,27.4048,21201.4134
2011-02-11 11:10:00,43.61,43.62,43.51,43.53,12994.414681408867,27.4048,27.4111,27.342,27.3545,12994.4147
2011-02-11 11:15:00,43.52,43.54,43.51,43.52,12766.44249401573,27.3482,27.3608,27.342,27.3482,12766.4425
2011-02-11 11:20:00,43.52,43.62,43.52,43.61,16983.927960788784,27.3482,27.4111,27.3482,27.4048,16983.928
2011-02-11 11:25:00,43.61,43.61,43.57,43.57,7979.026558759831,27.4048,27.4048,27.3797,27.3797,7979.0266
2011-02-11 11:30:00,43.57,43.58,43.53,43.53,31916.10623503933,27.3797,27.386,27.3545,27.3545,31916.1062
2011-02-11 11:35:00,43.51,43.51,43.46,43.5,11056.651088567194,27.342,27.342,27.3105,27.3357,11056.6511
2011-02-11 11:40:00,43.49,43.58,43.49,43.57,9916.790151601504,27.3294,27.386,27.3294,27.3797,9916.7902
2011-02-11 11:45:00,43.58,43.58,43.54,43.58,10714.692807477488,27.386,27.386,27.3608,27.386,10714.6928
2011-02-11 11:50:00,43.58,43.6,43.56,43.56,10942.664994870624,27.386,27.3985,27.3734,27.3734,10942.665
2011-02-11 11:55:00,43.57,43.59,43.56,43.56,9118.88749572552,27.3797,27.3922,27.3734,27.3734,9118.8875
2011-02-11 12:00:00,43.58,43.59,43.55,43.58,9004.901402028952,27.386,27.3922,27.3671,27.386,9004.9014
2011-02-11 12:05:00,43.58,43.62,43.58,43.58,24962.954519548617,27.386,27.4111,27.386,27.386,24962.9545
2011-02-11 12:10:00,43.57,43.58,43.47,43.47,16869.941867092213,27.3797,27.386,27.3168,27.3168,16869.9419
2011-02-11 12:15:00,43.47,43.48,43.42,43.44,23937.079676279493,27.3168,27.3231,27.2854,27.298,23937.0797
2011-02-11 12:20:00,43.44,43.45,43.43,43.44,8890.915308332384,27.298,27.3043,27.2917,27.298,8890.9153
2011-02-11 12:25:00,43.43,43.44,43.42,43.43,25304.91280063832,27.2917,27.298,27.2854,27.2917,25304.9128
2011-02-11 12:30:00,43.43,43.48,43.39,43.48,25874.843269121167,27.2917,27.3231,27.2666,27.3231,25874.8433
2011-02-11 12:35:00,43.48,43.48,43.45,43.46,18693.71936623732,27.3231,27.3231,27.3043,27.3105,18693.7194
2011-02-11 12:40:00,43.46,43.49,43.43,43.43,19947.56639689958,27.3105,27.3294,27.2917,27.2917,19947.5664
2011-02-11 12:45:00,43.44,43.44,43.4,43.42,43200.729510999656,27.298,27.298,27.2728,27.2854,43200.7295
2011-02-11 12:50:00,43.42,43.44,43.4,43.44,11740.567650746609,27.2854,27.298,27.2728,27.298,11740.5677
2011-02-11 12:55:00,43.44,43.48,43.42,43.44,22341.27436452753,27.298,27.3231,27.2854,27.298,22341.2744
2011-02-11 13:00:00,43.44,43.47,43.44,43.47,6953.151715490711,27.298,27.3168,27.298,27.3168,6953.1517
2011-02-11 13:05:00,43.47,43.52,43.47,43.52,15046.16436794711,27.3168,27.3482,27.3168,27.3482,15046.1644
2011-02-11 13:10:00,43.52,43.52,43.49,43.51,11854.553744443176,27.3482,27.3482,27.3294,27.342,11854.5537
2011-02-11 13:15:00,43.51,43.53,43.48,43.49,13792.317337284852,27.342,27.3545,27.3231,27.3294,13792.3173
2011-02-11 13:20:00,43.48,43.51,43.48,43.48,6839.165621794141,27.3231,27.342,27.3231,27.3231,6839.1656
2011-02-11 13:25:00,43.5,43.53,43.49,43.52,7751.054371366693,27.3357,27.3545,27.3294,27.3482,7751.0544
2011-02-11 13:30:00,43.52,43.53,43.5,43.5,6953.151715490711,27.3482,27.3545,27.3357,27.3357,6953.1517
2011-02-11 13:35:00,43.51,43.51,43.47,43.51,10486.72062008435,27.342,27.342,27.3168,27.342,10486.7206
2011-02-11 13:40:00,43.51,43.52,43.51,43.52,7751.054371366693,27.342,27.3482,27.342,27.3482,7751.0544
2011-02-11 13:45:00,43.52,43.53,43.46,43.49,20745.469052775563,27.3482,27.3545,27.3105,27.3294,20745.4691
2011-02-11 13:50:00,43.48,43.5,43.48,43.5,5129.374216345606,27.3231,27.3357,27.3231,27.3357,5129.3742
2011-02-11 13:55:00,43.5,43.51,43.49,43.51,11398.609369656902,27.3357,27.342,27.3294,27.342,11398.6094
2011-02-11 14:00:00,43.51,43.53,43.5,43.51,41832.89638664083,27.342,27.3545,27.3357,27.342,41832.8964
2011-02-11 14:05:00,43.51,43.52,43.49,43.51,15958.053117519665,27.342,27.3482,27.3294,27.342,15958.0531
2011-02-11 14:10:00,43.51,43.53,43.5,43.5,10828.678901174057,27.342,27.3545,27.3357,27.3357,10828.6789
2011-02-11 14:15:00,43.51,43.53,43.51,43.52,6725.179528097572,27.342,27.3545,27.342,27.3482,6725.1795
2011-02-11 14:20:00,43.51,43.56,43.51,43.53,12196.512025532886,27.342,27.3734,27.342,27.3545,12196.512
2011-02-11 14:25:00,43.54,43.56,43.53,43.53,14932.178274250542,27.3608,27.3734,27.3545,27.3545,14932.1783
2011-02-11 14:30:00,43.54,43.58,43.53,43.58,22113.30217713439,27.3608,27.386,27.3545,27.386,22113.3022
2011-02-11 14:35:00,43.57,43.58,43.55,43.58,20973.4412401687,27.3797,27.386,27.3671,27.386,20973.4412
2011-02-11 14:40:00,43.58,43.61,43.55,43.57,23367.14920779665,27.386,27.4048,27.3671,27.3797,23367.1492
2011-02-11 14:45:00,43.57,43.57,43.52,43.54,31574.147953949618,27.3797,27.3797,27.3482,27.3608,31574.148
2011-02-11 14:50:00,43.54,43.57,43.54,43.55,8206.998746152969,27.3608,27.3797,27.3608,27.3671,8206.9987
2011-02-11 14:55:00,43.54,43.55,43.51,43.54,20859.45514647213,27.3608,27.3671,27.342,27.3608,20859.4551
2011-02-11 15:00:00,43.55,43.56,43.53,43.56,7295.109996580417,27.3671,27.3734,27.3545,27.3734,7295.11
2011-02-11 15:05:00,43.55,43.58,43.55,43.57,23937.079676279493,27.3671,27.386,27.3671,27.3797,23937.0797
2011-02-11 15:10:00,43.58,43.58,43.55,43.55,19035.677647327026,27.386,27.386,27.3671,27.3671,19035.6776
2011-02-11 15:15:00,43.55,43.59,43.54,43.59,41376.95201185456,27.3671,27.3922,27.3608,27.3922,41376.952
2011-02-11 15:20:00,43.59,43.61,43.58,43.61,21543.371708651543,27.3922,27.4048,27.386,27.4048,21543.3717
2011-02-11 15:25:00,43.61,43.61,43.58,43.58,16300.01139860937,27.4048,27.4048,27.386,27.386,16300.0114
2011-02-11 15:30:00,43.59,43.6,43.56,43.58,22683.23264561724,27.3922,27.3985,27.3734,27.386,22683.2326
2011-02-11 15:35:00,43.58,43.61,43.56,43.6,23823.09358258293,27.386,27.4048,27.3734,27.3985,23823.0936
2011-02-11 15:40:00,43.59,43.64,43.59,43.63,21201.41342756184,27.3922,27.4237,27.3922,27.4174,21201.4134
2011-02-11 15:45:00,43.64,43.64,43.55,43.6,53459.47794369087,27.4237,27.4237,27.3671,27.3985,53459.4779
2011-02-11 15:50:00,43.6,43.63,43.58,43.58,46620.31232189673,27.3985,27.4174,27.386,27.386,46620.3123
2011-02-11 15:55:00,43.58,43.65,43.58,43.64,101903.56776473272,27.386,27.4299,27.386,27.4237,101903.5678
2011-02-14 09:30:00,43.54,43.62,43.43,43.44,69987.46152969338,27.3608,27.4111,27.2917,27.298,69987.4615
2011-02-14 09:35:00,43.44,43.51,43.33,43.36,71925.22512253505,27.298,27.342,27.2288,27.2477,71925.2251
2011-02-14 09:40:00,43.38,43.39,43.29,43.34,40579.04935597857,27.2603,27.2666,27.2037,27.2351,40579.0494
2011-02-14 09:45:00,43.35,43.52,43.31,43.49,42972.75732360652,27.2414,27.3482,27.2163,27.3294,42972.7573
2011-02-14 09:50:00,43.49,43.63,43.41,43.58,85147.61199133706,27.3294,27.4174,27.2791,27.386,85147.612
2011-02-14 09:55:00,43.56,43.59,43.54,43.59,15844.067023823094,27.3734,27.3922,27.3608,27.3922,15844.067
2011-02-14 10:00:00,43.61,43.68,43.61,43.67,97116.1518294768,27.4048,27.4488,27.4048,27.4425,97116.1518
2011-02-14 10:05:00,43.66,43.67,43.59,43.6,12994.414681408867,27.4362,27.4425,27.3922,27.3985,12994.4147
2011-02-14 10:10:00,43.6,43.65,43.6,43.64,22341.27436452753,27.3985,27.4299,27.3985,27.4237,22341.2744
2011-02-14 10:15:00,43.64,43.67,43.6,43.64,20403.51077168585,27.4237,27.4425,27.3985,27.4237,20403.5108
2011-02-14 10:20:00,43.64,43.65,43.6,43.65,13906.30343098142,27.4237,27.4299,27.3985,27.4299,13906.3034
2011-02-14 10:25:00,43.65,43.65,43.6,43.6,17895.816710361338,27.4299,27.4299,27.3985,27.3985,17895.8167
2011-02-14 10:30:00,43.6,43.63,43.58,43.63,25076.940613245184,27.3985,27.4174,27.386,27.4174,25076.9406
2011-02-14 10:35:00,43.62,43.62,43.55,43.55,23595.121395189788,27.4111,27.4111,27.3671,27.3671,23595.1214
2011-02-14 10:40:00,43.55,43.55,43.49,43.53,23481.135301493217,27.3671,27.3671,27.3294,27.3545,23481.1353
2011-02-14 10:45:00,43.52,43.53,43.44,43.45,34651.772483756984,27.3482,27.3545,27.298,27.3043,34651.7725
2011-02-14 10:50:00,43.47,43.52,43.47,43.49,15616.094836429957,27.3168,27.3482,27.3168,27.3294,15616.0948
2011-02-14 10:55:00,43.48,43.48,43.44,43.46,16413.997492305938,27.3231,27.3231,27.298,27.3105,16413.9975
2011-02-14 11:00:00,43.47,43.48,43.41,43.42,15844.067023823094,27.3168,27.3231,27.2791,27.2854,15844.067
2011-02-14 11:05:00,43.44,43.5,43.43,43.47,12766.44249401573,27.298,27.3357,27.2917,27.3168,12766.4425
2011-02-14 11:10:00,43.46,43.47,43.44,43.47,12082.525931836317,27.3105,27.3168,27.298,27.3168,12082.5259
2011-02-14 11:15:00,43.47,43.48,43.4,43.46,35791.63342072268,27.3168,27.3231,27.2728,27.3105,35791.6334
2011-02-14 11:20:00,43.46,43.47,43.43,43.43,15844.067023823094,27.3105,27.3168,27.2917,27.2917,15844.067
2011-02-14 11:25:00,43.43,43.44,43.39,43.4,14362.247805767696,27.2917,27.298,27.2666,27.2728,14362.2478
2011-02-14 11:30:00,43.4,43.45,43.39,43.45,10828.678901174057,27.2728,27.3043,27.2666,27.3043,10828.6789
2011-02-14 11:35:00,43.46,43.46,43.4,43.4,19719.59420950644,27.3105,27.3105,27.2728,27.2728,19719.5942
2011-02-14 11:40:00,43.4,43.47,43.38,43.44,28952.46779892853,27.2728,27.3168,27.2603,27.298,28952.4678
2011-02-14 11:45:00,43.44,43.44,43.39,43.41,21315.399521258405,27.298,27.298,27.2666,27.2791,21315.3995
2011-02-14 11:50:00,43.41,43.42,43.38,43.39,13564.345149891711,27.2791,27.2854,27.2603,27.2666,13564.3451
2011-02-14 11:55:00,43.38,43.4,43.38,43.4,11968.539838139746,27.2603,27.2728,27.2603,27.2728,11968.5398
2011-02-14 12:00:00,43.4,43.41,43.39,43.4,41718.91029294426,27.2728,27.2791,27.2666,27.2728,41718.9103
2011-02-14 12:05:00,43.4,43.4,43.39,43.39,4331.471560469623,27.2728,27.2728,27.2666,27.2666,4331.4716
2011-02-14 12:10:00,43.4,43.45,43.4,43.44,29522.398267411376,27.2728,27.3043,27.2728,27.298,29522.3983
2011-02-14 12:15:00,43.44,43.46,43.43,43.44,30890.231391770205,27.298,27.3105,27.2917,27.298,30890.2314
2011-02-14 12:20:00,43.45,43.56,43.45,43.55,50381.85341388351,27.3043,27.3734,27.3043,27.3671,50381.8534
2011-02-14 12:25:00,43.55,43.61,43.55,43.6,51293.74216345606,27.3671,27.4048,27.3671,27.3985,51293.7422
2011-02-14 12:30:00,43.59,43.65,43.58,43.64,55283.25544283597,27.3922,27.4299,27.386,27.4237,55283.2554
2011-02-14 12:35:00,43.64,43.65,43.63,43.65,26102.815456514305,27.4237,27.4299,27.4174,27.4299,26102.8155
2011-02-14 12:40:00,43.65,43.7,43.65,43.69,67479.76746836885,27.4299,27.4614,27.4299,27.4551,67479.7675
2011-02-14 12:45:00,43.69,43.7,43.67,43.68,17325.886241878492,27.4551,27.4614,27.4425,27.4488,17325.8862
2011-02-14 12:50:00,43.68,43.7,43.66,43.7,19719.59420950644,27.4488,27.4614,27.4362,27.4614,19719.5942
2011-02-14 12:55:00,43.7,43.73,43.69,43.72,25874.843269121167,27.4614,27.4802,27.4551,27.4739,25874.8433
2011-02-14 13:00:00,43.71,43.72,43.69,43.69,8206.998746152969,27.4676,27.4739,27.4551,27.4551,8206.9987
2011-02-14 13:05:00,43.69,43.69,43.63,43.63,18579.73327254075,27.4551,27.4551,27.4174,27.4174,18579.7333
2011-02-14 13:10:00,43.63,43.68,43.63,43.65,24962.954519548617,27.4174,27.4488,27.4174,27.4299,24962.9545
2011-02-14 13:15:00,43.65,43.69,43.65,43.68,8093.0126524564,27.4299,27.4551,27.4299,27.4488,8093.0127
2011-02-14 13:20:00,43.69,43.71,43.69,43.7,6839.165621794141,27.4551,27.4676,27.4551,27.4614,6839.1656
2011-02-14 13:25:00,43.7,43.73,43.7,43.7,16755.955773395646,27.4614,27.4802,27.4614,27.4614,16755.9558
2011-02-14 13:30:00,43.7,43.71,43.7,43.7,9460.84577681523,27.4614,27.4676,27.4614,27.4614,9460.8458
2011-02-14 13:35:00,43.71,43.72,43.69,43.7,14704.206086857404,27.4676,27.4739,27.4551,27.4614,14704.2061
2011-02-14 13:40:00,43.7,43.7,43.65,43.65,6497.2073407044345,27.4614,27.4614,27.4299,27.4299,6497.2073
2011-02-14 13:45:00,43.65,43.65,43.62,43.65,5357.346403738744,27.4299,27.4299,27.4111,27.4299,5357.3464
2011-02-14 13:50:00,43.65,43.66,43.64,43.64,7637.068277670124,27.4299,27.4362,27.4237,27.4237,7637.0683
2011-02-14 13:55:00,43.65,43.65,43.62,43.63,3875.5271856833465,27.4299,27.4299,27.4111,27.4174,3875.5272
2011-02-14 14:00:00,43.63,43.64,43.6,43.62,23823.09358258293,27.4174,27.4237,27.3985,27.4111,23823.0936
2011-02-14 14:05:00,43.62,43.66,43.62,43.66,13678.331243588282,27.4111,27.4362,27.4111,27.4362,13678.3312
2011-02-14 14:10:00,43.66,43.68,43.63,43.63,20859.45514647213,27.4362,27.4488,27.4174,27.4174,20859.4551
2011-02-14 14:15:00,43.63,43.66,43.63,43.66,9802.804057904936,27.4174,27.4362,27.4174,27.4362,9802.8041
2011-02-14 14:20:00,43.67,43.69,43.65,43.65,7409.096090276987,27.4425,27.4551,27.4299,27.4299,7409.0961
2011-02-14 14:25:00,43.65,43.67,43.64,43.67,15388.122649036815,27.4299,27.4425,27.4237,27.4425,15388.1226
2011-02-14 14:30:00,43.67,43.68,43.66,43.66,9802.804057904936,27.4425,27.4488,27.4362,27.4362,9802.8041
2011-02-14 14:35:00,43.66,43.69,43.65,43.67,11056.651088567194,27.4362,27.4551,27.4299,27.4425,11056.6511
2011-02-14 14:40:00,43.67,43.68,43.65,43.66,6953.151715490711,27.4425,27.4488,27.4299,27.4362,6953.1517
2011-02-14 14:45:00,43.66,43.66,43.65,43.65,11170.637182263765,27.4362,27.4362,27.4299,27.4299,11170.6372
2011-02-14 14:50:00,43.65,43.7,43.64,43.65,24620.99623845891,27.4299,27.4614,27.4237,27.4299,24620.9962
2011-02-14 14:55:00,43.64,43.7,43.63,43.7,31346.17576655648,27.4237,27.4614,27.4174,27.4614,31346.1758
2011-02-14 15:00:00,43.69,43.69,43.67,43.67,15844.067023823094,27.4551,27.4551,27.4425,27.4425,15844.067
2011-02-14 15:05:00,43.68,43.68,43.62,43.63,25760.8571754246,27.4488,27.4488,27.4111,27.4174,25760.8572
2011-02-14 15:10:00,43.62,43.65,43.61,43.65,20631.482959078992,27.4111,27.4299,27.4048,27.4299,20631.483
2011-02-14 15:15:00,43.64,43.68,43.63,43.64,15730.080930126524,27.4237,27.4488,27.4174,27.4237,15730.0809
2011-02-14 15:20:00,43.65,43.67,43.64,43.66,8548.957027242677,27.4299,27.4425,27.4237,27.4362,8548.957
2011-02-14 15:25:00,43.65,43.66,43.63,43.65,26444.773737604013,27.4299,27.4362,27.4174,27.4299,26444.7737
2011-02-14 15:30:00,43.64,43.66,43.64,43.66,37843.38310726092,27.4237,27.4362,27.4237,27.4362,37843.3831
2011-02-14 15:35:00,43.66,43.68,43.64,43.64,11284.623275960334,27.4362,27.4488,27.4237,27.4237,11284.6233
2011-02-14 15:40:00,43.65,43.69,43.64,43.68,25304.91280063832,27.4299,27.4551,27.4237,27.4488,25304.9128
2011-02-14 15:45:00,43.68,43.72,43.66,43.66,21657.35780234812,27.4488,27.4739,27.4362,27.4362,21657.3578
2011-02-14 15:50:00,43.67,43.69,43.65,43.66,33055.96717200502,27.4425,27.4551,27.4299,27.4362,33055.9672
2011-02-14 15:55:00,43.67,43.68,43.65,43.66,77054.59933888065,27.4425,27.4488,27.4299,27.4362,77054.5993
2011-02-15 09:30:00,43.41,43.46,43.26,43.4,82525.93183631597,27.2791,27.3105,27.1849,27.2728,82525.9318
2011-02-15 09:35:00,43.41,43.46,43.36,43.36,42402.82685512368,27.2791,27.3105,27.2477,27.2477,42402.8269
2011-02-15 09:40:00,43.36,43.49,43.36,43.43,15730.080930126524,27.2477,27.3294,27.2477,27.2917,15730.0809
2011-02-15 09:45:00,43.43,43.49,43.41,43.44,30320.30092328736,27.2917,27.3294,27.2791,27.298,30320.3009
2011-02-15 09:50:00,43.44,43.44,43.36,43.42,14476.233899464263,27.298,27.298,27.2477,27.2854,14476.2339
2011-02-15 09:55:00,43.41,43.44,43.39,43.43,10372.73452638778,27.2791,27.298,27.2666,27.2917,10372.7345
2011-02-15 10:00:00,43.43,43.44,43.33,43.33,28952.46779892853,27.2917,27.298,27.2288,27.2288,28952.4678
2011-02-15 10:05:00,43.34,43.34,43.25,43.25,40807.02154337171,27.2351,27.2351,27.1786,27.1786,40807.0215
2011-02-15 10:10:00,43.26,43.35,43.26,43.33,50609.82560127664,27.1849,27.2414,27.1849,27.2288,50609.8256
2011-02-15 10:15:00,43.34,43.36,43.25,43.29,41604.92419924769,27.2351,27.2477,27.1786,27.2037,41604.9242
2011-02-15 10:20:00,43.29,43.41,43.27,43.37,42060.86857403397,27.2037,27.2791,27.1911,27.254,42060.8686
2011-02-15 10:25:00,43.36,43.47,43.36,43.44,31118.203579163343,27.2477,27.3168,27.2477,27.298,31118.2036
2011-02-15 10:30:00,43.44,43.54,43.44,43.52,27926.59295565941,27.298,27.3608,27.298,27.3482,27926.593
2011-02-15 10:35:00,43.53,43.57,43.51,43.57,15388.122649036815,27.3545,27.3797,27.342,27.3797,15388.1226
2011-02-15 10:40:00,43.56,43.56,43.51,43.52,15274.136555340248,27.3734,27.3734,27.342,27.3482,15274.1366
2011-02-15 10:45:00,43.51,43.52,43.45,43.45,8093.0126524564,27.342,27.3482,27.3043,27.3043,8093.0127
2011-02-15 10:50:00,43.45,43.45,43.43,43.45,11968.539838139746,27.3043,27.3043,27.2917,27.3043,11968.5398
2011-02-15 10:55:00,43.45,43.48,43.41,43.41,25418.89889433489,27.3043,27.3231,27.2791,27.2791,25418.8989
2011-02-15 11:00:00,43.42,43.44,43.41,43.43,17781.830616664767,27.2854,27.298,27.2791,27.2917,17781.8306
2011-02-15 11:05:00,43.44,43.49,43.44,43.48,10714.692807477488,27.298,27.3294,27.298,27.3231,10714.6928
2011-02-15 11:10:00,43.47,43.5,43.46,43.46,8093.0126524564,27.3168,27.3357,27.3105,27.3105,8093.0127
2011-02-15 11:15:00,43.46,43.46,43.44,43.45,5813.29077852502,27.3105,27.3105,27.298,27.3043,5813.2908
2011-02-15 11:20:00,43.45,43.46,43.44,43.44,10258.748432691213,27.3043,27.3105,27.298,27.298,10258.7484
2011-02-15 11:25:00,43.44,43.46,43.44,43.46,7637.068277670124,27.298,27.3105,27.298,27.3105,7637.0683
2011-02-15 11:30:00,43.45,43.47,43.44,43.45,9802.804057904936,27.3043,27.3168,27.298,27.3043,9802.8041
2011-02-15 11:35:00,43.45,43.45,43.43,43.43,10144.762338994642,27.3043,27.3043,27.2917,27.2917,10144.7623
2011-02-15 11:40:00,43.43,43.43,43.39,43.41,25874.843269121167,27.2917,27.2917,27.2666,27.2791,25874.8433
2011-02-15 11:45:00,43.42,43.44,43.38,43.44,11854.553744443176,27.2854,27.298,27.2603,27.298,11854.5537
2011-02-15 11:50:00,43.44,43.47,43.44,43.47,6497.2073407044345,27.298,27.3168,27.298,27.3168,6497.2073
2011-02-15 11:55:00,43.48,43.49,43.46,43.47,4787.415935255899,27.3231,27.3294,27.3105,27.3168,4787.4159
2011-02-15 12:00:00,43.46,43.49,43.44,43.45,31574.147953949618,27.3105,27.3294,27.298,27.3043,31574.148
2011-02-15 12:05:00,43.46,43.48,43.44,43.48,5585.318591131882,27.3105,27.3231,27.298,27.3231,5585.3186
2011-02-15 12:10:00,43.48,43.51,43.46,43.51,9802.804057904936,27.3231,27.342,27.3105,27.342,9802.8041
2011-02-15 12:15:00,43.51,43.52,43.48,43.5,9574.831870511798,27.342,27.3482,27.3231,27.3357,9574.8319
2011-02-15 12:20:00,43.51,43.55,43.51,43.55,3989.513279379916,27.342,27.3671,27.342,27.3671,3989.5133
2011-02-15 12:25:00,43.55,43.58,43.55,43.55,19377.635928416734,27.3671,27.386,27.3671,27.3671,19377.6359
2011-02-15 12:30:00,43.54,43.55,43.53,43.54,3875.5271856833465,27.3608,27.3671,27.3545,27.3608,3875.5272
2011-02-15 12:35:00,43.53,43.54,43.52,43.53,3191.6106235039324,27.3545,27.3608,27.3482,27.3545,3191.6106
2011-02-15 12:40:00,43.54,43.54,43.51,43.51,8548.957027242677,27.3608,27.3608,27.342,27.342,8548.957
2011-02-15 12:45:00,43.51,43.52,43.5,43.51,6497.2073407044345,27.342,27.3482,27.3357,27.342,6497.2073
2011-02-15 12:50:00,43.51,43.51,43.49,43.49,5813.29077852502,27.342,27.342,27.3294,27.3294,5813.2908
2011-02-15 12:55:00,43.49,43.5,43.47,43.47,3533.56890459364,27.3294,27.3357,27.3168,27.3168,3533.5689
2011-02-15 13:00:00,43.48,43.48,43.45,43.47,3875.5271856833465,27.3231,27.3231,27.3043,27.3168,3875.5272
2011-02-15 13:05:00,43.46,43.46,43.44,43.44,4901.402028952468,27.3105,27.3105,27.298,27.298,4901.402
2011-02-15 13:10:00,43.45,43.5,43.45,43.47,10144.762338994642,27.3043,27.3357,27.3043,27.3168,10144.7623
2011-02-15 13:15:00,43.47,43.48,43.41,43.44,11968.539838139746,27.3168,27.3231,27.2791,27.298,11968.5398
2011-02-15 13:20:00,43.44,43.44,43.41,43.42,18123.788897754475,27.298,27.298,27.2791,27.2854,18123.7889
2011-02-15 13:25:00,43.43,43.44,43.42,43.43,11284.623275960334,27.2917,27.298,27.2854,27.2917,11284.6233
2011-02-15 13:30:00,43.43,43.45,43.42,43.45,13336.372962498575,27.2917,27.3043,27.2854,27.3043,13336.373
2011-02-15 13:35:00,43.44,43.45,43.44,43.44,1937.7635928416728,27.298,27.3043,27.298,27.298,1937.7636
2011-02-15 13:40:00,43.43,43.44,43.42,43.42,5813.29077852502,27.2917,27.298,27.2854,27.2854,5813.2908
2011-02-15 13:45:00,43.43,43.44,43.43,43.44,24848.968425852046,27.2917,27.298,27.2917,27.298,24848.9684
2011-02-15 13:50:00,43.43,43.44,43.42,43.42,18807.705459933888,27.2917,27.298,27.2854,27.2854,18807.7055
2011-02-15 13:55:00,43.42,43.43,43.4,43.4,13336.372962498575,27.2854,27.2917,27.2728,27.2728,13336.373
2011-02-15 14:00:00,43.41,43.42,43.37,43.38,13336.372962498575,27.2791,27.2854,27.254,27.2603,13336.373
2011-02-15 14:05:00,43.37,43.37,43.33,43.33,21543.371708651543,27.254,27.254,27.2288,27.2288,21543.3717
2011-02-15 14:10:00,43.33,43.33,43.26,43.26,29522.398267411376,27.2288,27.2288,27.1849,27.1849,29522.3983
2011-02-15 14:15:00,43.26,43.34,43.26,43.34,25076.940613245184,27.1849,27.2351,27.1849,27.2351,25076.9406
2011-02-15 14:20:00,43.33,43.36,43.32,43.32,26672.74592499715,27.2288,27.2477,27.2226,27.2226,26672.7459
2011-02-15 14:25:00,43.32,43.32,43.26,43.29,27128.690299783422,27.2226,27.2226,27.1849,27.2037,27128.6903
2011-02-15 14:30:00,43.29,43.32,43.28,43.3,16755.955773395646,27.2037,27.2226,27.1974,27.21,16755.9558
2011-02-15 14:35:00,43.3,43.34,43.29,43.3,20859.45514647213,27.21,27.2351,27.2037,27.21,20859.4551
2011-02-15 14:40:00,43.29,43.37,43.29,43.36,11740.567650746609,27.2037,27.254,27.2037,27.2477,11740.5677
2011-02-15 14:45:00,43.37,43.37,43.35,43.36,9460.84577681523,27.254,27.254,27.2414,27.2477,9460.8458
2011-02-15 14:50:00,43.36,43.37,43.36,43.36,6383.221247007865,27.2477,27.254,27.2477,27.2477,6383.2212
2011-02-15 14:55:00,43.36,43.37,43.32,43.32,21771.343896044684,27.2477,27.254,27.2226,27.2226,21771.3439
2011-02-15 15:00:00,43.32,43.37,43.3,43.37,33625.89764048786,27.2226,27.254,27.21,27.254,33625.8976
2011-02-15 15:05:00,43.37,43.37,43.34,43.35,19377.635928416734,27.254,27.254,27.2351,27.2414,19377.6359
2011-02-15 15:10:00,43.34,43.36,43.33,43.36,18237.77499145104,27.2351,27.2477,27.2288,27.2477,18237.775
2011-02-15 15:15:00,43.37,43.39,43.35,43.35,14362.247805767696,27.254,27.2666,27.2414,27.2414,14362.2478
2011-02-15 15:20:00,43.35,43.37,43.31,43.36,19719.59420950644,27.2414,27.254,27.2163,27.2477,19719.5942
2011-02-15 15:25:00,43.35,43.39,43.33,43.36,18693.71936623732,27.2414,27.2666,27.2288,27.2477,18693.7194
2011-02-15 15:30:00,43.36,43.39,43.32,43.32,33967.85592157757,27.2477,27.2666,27.2226,27.2226,33967.8559
2011-02-15 15:35:00,43.32,43.36,43.3,43.34,27128.690299783422,27.2226,27.2477,27.21,27.2351,27128.6903
2011-02-15 15:40:00,43.34,43.41,43.34,43.41,42858.77122990995,27.2351,27.2791,27.2351,27.2791,42858.7712
2011-02-15 15:45:00,43.41,43.43,43.38,43.39,56081.15809871196,27.2791,27.2917,27.2603,27.2666,56081.1581
2011-02-15 15:50:00,43.39,43.44,43.37,43.4,90618.94448877237,27.2666,27.298,27.254,27.2728,90618.9445
2011-02-15 15:55:00,43.4,43.48,43.39,43.47,110224.55260458223,27.2728,27.3231,27.2666,27.3168,110224.5526
2011-02-16 09:30:00,43.58,43.64,43.22,43.33,62350.393252023256,27.386,27.4237,27.1597,27.2288,62350.3933
2011-02-16 09:35:00,43.34,43.44,43.29,43.42,55055.28325544284,27.2351,27.298,27.2037,27.2854,55055.2833
2011-02-16 09:40:00,43.41,43.43,43.36,43.42,25304.91280063832,27.2791,27.2917,27.2477,27.2854,25304.9128
2011-02-16 09:45:00,43.42,43.43,43.36,43.36,15958.053117519665,27.2854,27.2917,27.2477,27.2477,15958.0531
2011-02-16 09:50:00,43.36,43.43,43.3,43.43,11284.623275960334,27.2477,27.2917,27.21,27.2917,11284.6233
2011-02-16 09:55:00,43.42,43.49,43.41,43.45,22797.218739313805,27.2854,27.3294,27.2791,27.3043,22797.2187
2011-02-16 10:00:00,43.45,43.45,43.35,43.35,17439.87233557506,27.3043,27.3043,27.2414,27.2414,17439.8723
2011-02-16 10:05:00,43.36,43.36,43.34,43.34,11740.567650746609,27.2477,27.2477,27.2351,27.2351,11740.5677
2011-02-16 10:10:00,43.34,43.48,43.34,43.46,25532.88498803146,27.2351,27.3231,27.2351,27.3105,25532.885
2011-02-16 10:15:00,43.47,43.51,43.46,43.46,12652.45640031916,27.3168,27.342,27.3105,27.3105,12652.4564
2011-02-16 10:20:00,43.46,43.5,43.45,43.5,7067.137809187279,27.3105,27.3357,27.3043,27.3357,7067.1378
2011-02-16 10:25:00,43.49,43.5,43.42,43.43,13222.386868802008,27.3294,27.3357,27.2854,27.2917,13222.3869
2011-02-16 10:30:00,43.43,43.55,43.43,43.55,10030.776245298071,27.2917,27.3671,27.2917,27.3671,10030.7762
2011-02-16 10:35:00,43.55,43.58,43.53,43.56,13792.317337284852,27.3671,27.386,27.3545,27.3734,13792.3173
2011-02-16 10:40:00,43.55,43.56,43.48,43.48,18807.705459933888,27.3671,27.3734,27.3231,27.3231,18807.7055
2011-02-16 10:45:00,43.49,43.52,43.49,43.51,10030.776245298071,27.3294,27.3482,27.3294,27.342,10030.7762
2011-02-16 10:50:00,43.51,43.54,43.49,43.49,13792.317337284852,27.342,27.3608,27.3294,27.3294,13792.3173
2011-02-16 10:55:00,43.49,43.51,43.46,43.51,9460.84577681523,27.3294,27.342,27.3105,27.342,9460.8458
2011-02-16 11:00:00,43.51,43.51,43.45,43.45,19035.677647327026,27.342,27.342,27.3043,27.3043,19035.6776
2011-02-16 11:05:00,43.46,43.5,43.45,43.48,19035.677647327026,27.3105,27.3357,27.3043,27.3231,19035.6776
2011-02-16 11:10:00,43.47,43.49,43.44,43.44,13450.359056195144,27.3168,27.3294,27.298,27.298,13450.3591
2011-02-16 11:15:00,43.44,43.47,43.44,43.44,13222.386868802008,27.298,27.3168,27.298,27.298,13222.3869
2011-02-16 11:20:00,43.44,43.45,43.42,43.42,16072.039211216232,27.298,27.3043,27.2854,27.2854,16072.0392
2011-02-16 11:25:00,43.43,43.44,43.39,43.42,13336.372962498575,27.2917,27.298,27.2666,27.2854,13336.373
2011-02-16 11:30:00,43.42,43.44,43.34,43.34,30662.259204377067,27.2854,27.298,27.2351,27.2351,30662.2592
2011-02-16 11:35:00,43.34,43.36,43.32,43.32,33397.92545309472,27.2351,27.2477,27.2226,27.2226,33397.9255
2011-02-16 11:40:00,43.32,43.36,43.29,43.36,25988.82936281773,27.2226,27.2477,27.2037,27.2477,25988.8294
2011-02-16 11:45:00,43.36,43.4,43.36,43.39,14476.233899464263,27.2477,27.2728,27.2477,27.2666,14476.2339
2011-02-16 11:50:00,43.39,43.42,43.37,43.38,13222.386868802008,27.2666,27.2854,27.254,27.2603,13222.3869
2011-02-16 11:55:00,43.37,43.39,43.34,43.35,32600.02279721874,27.254,27.2666,27.2351,27.2414,32600.0228
2011-02-16 12:00:00,43.34,43.36,43.29,43.29,27356.662487176563,27.2351,27.2477,27.2037,27.2037,27356.6625
2011-02-16 12:05:00,43.29,43.3,43.19,43.19,58816.82434742962,27.2037,27.21,27.1409,27.1409,58816.8243
2011-02-16 12:10:00,43.19,43.22,43.17,43.19,67365.7813746723,27.1409,27.1597,27.1283,27.1409,67365.7814
2011-02-16 12:15:00,43.19,43.23,43.16,43.18,23481.135301493217,27.1409,27.166,27.122,27.1346,23481.1353
2011-02-16 12:20:00,43.18,43.28,43.18,43.28,10828.678901174057,27.1346,27.1974,27.1346,27.1974,10828.6789
2011-02-16 12:25:00,43.28,43.31,43.27,43.29,17211.90014818192,27.1974,27.2163,27.1911,27.2037,17211.9001
2011-02-16 12:30:00,43.3,43.32,43.29,43.29,24165.05186367264,27.21,27.2226,27.2037,27.2037,24165.0519
2011-02-16 12:35:00,43.29,43.3,43.29,43.29,10828.678901174057,27.2037,27.21,27.2037,27.2037,10828.6789
2011-02-16 12:40:00,43.29,43.29,43.25,43.25,7751.054371366693,27.2037,27.2037,27.1786,27.1786,7751.0544
2011-02-16 12:45:00,43.25,43.29,43.25,43.28,7751.054371366693,27.1786,27.2037,27.1786,27.1974,7751.0544
2011-02-16 12:50:00,43.27,43.29,43.23,43.25,22113.30217713439,27.1911,27.2037,27.166,27.1786,22113.3022
2011-02-16 12:55:00,43.26,43.29,43.26,43.28,4445.457654166192,27.1849,27.2037,27.1849,27.1974,4445.4577
2011-02-16 13:00:00,43.28,43.29,43.22,43.23,14020.28952467799,27.1974,27.2037,27.1597,27.166,14020.2895
2011-02-16 13:05:00,43.23,43.29,43.23,43.25,9916.790151601504,27.166,27.2037,27.166,27.1786,9916.7902
2011-02-16 13:10:00,43.25,43.27,43.22,43.24,15616.094836429957,27.1786,27.1911,27.1597,27.1723,15616.0948
2011-02-16 13:15:00,43.23,43.25,43.22,43.22,8434.970933546107,27.166,27.1786,27.1597,27.1597,8434.9709
2011-02-16 13:20:00,43.22,43.22,43.2,43.2,14248.261712071127,27.1597,27.1597,27.1472,27.1472,14248.2617
2011-02-16 13:25:00,43.2,43.2,43.13,43.16,31916.10623503933,27.1472,27.1472,27.1032,27.122,31916.1062
2011-02-16 13:30:00,43.15,43.18,43.15,43.15,20289.524677989284,27.1157,27.1346,27.1157,27.1157,20289.5247
2011-02-16 13:35:00,43.15,43.17,43.15,43.17,9118.88749572552,27.1157,27.1283,27.1157,27.1283,9118.8875
2011-02-16 13:40:00,43.16,43.23,43.16,43.22,16527.98358600251,27.122,27.166,27.122,27.1597,16527.9836
2011-02-16 13:45:00,43.22,43.23,43.2,43.21,15502.108742733386,27.1597,27.166,27.1472,27.1534,15502.1087
2011-02-16 13:50:00,43.22,43.23,43.2,43.22,27812.60686196284,27.1597,27.166,27.1472,27.1597,27812.6069
2011-02-16 13:55:00,43.2,43.27,43.2,43.27,18579.73327254075,27.1472,27.1911,27.1472,27.1911,18579.7333
2011-02-16 14:00:00,43.27,43.29,43.22,43.29,18237.77499145104,27.1911,27.2037,27.1597,27.2037,18237.775
2011-02-16 14:05:00,43.28,43.3,43.24,43.24,21771.343896044684,27.1974,27.21,27.1723,27.1723,21771.3439
2011-02-16 14:10:00,43.24,43.28,43.22,43.22,100649.72073407043,27.1723,27.1974,27.1597,27.1597,100649.7207
2011-02-16 14:15:00,43.23,43.24,43.18,43.19,17553.85842927163,27.166,27.1723,27.1346,27.1409,17553.8584
2011-02-16 14:20:00,43.18,43.22,43.17,43.22,18351.761085147613,27.1346,27.1597,27.1283,27.1597,18351.7611
2011-02-16 14:25:00,43.21,43.22,43.17,43.18,20061.552490596147,27.1534,27.1597,27.1283,27.1346,20061.5525
2011-02-16 14:30:00,43.17,43.21,43.15,43.19,48216.1176336487,27.1283,27.1534,27.1157,27.1409,48216.1176
2011-02-16 14:35:00,43.19,43.3,43.18,43.29,51179.75606975949,27.1409,27.21,27.1346,27.2037,51179.7561
2011-02-16 14:40:00,43.29,43.3,43.28,43.29,18009.802804057905,27.2037,27.21,27.1974,27.2037,18009.8028
2011-02-16 14:45:00,43.29,43.33,43.29,43.29,18009.802804057905,27.2037,27.2288,27.2037,27.2037,18009.8028
2011-02-16 14:50:00,43.29,43.32,43.29,43.31,14704.206086857404,27.2037,27.2226,27.2037,27.2163,14704.2061
2011-02-16 14:55:00,43.32,43.32,43.28,43.29,28496.52342414225,27.2226,27.2226,27.1974,27.2037,28496.5234
2011-02-16 15:00:00,43.29,43.35,43.28,43.34,17667.844522968197,27.2037,27.2414,27.1974,27.2351,17667.8445
2011-02-16 15:05:00,43.34,43.42,43.34,43.41,19035.677647327026,27.2351,27.2854,27.2351,27.2791,19035.6776
2011-02-16 15:10:00,43.41,43.42,43.39,43.39,31118.203579163343,27.2791,27.2854,27.2666,27.2666,31118.2036
2011-02-16 15:15:00,43.39,43.4,43.37,43.38,16755.955773395646,27.2666,27.2728,27.254,27.2603,16755.9558
2011-02-16 15:20:00,43.37,43.37,43.35,43.36,13450.359056195144,27.254,27.254,27.2414,27.2477,13450.3591
2011-02-16 15:25:00,43.36,43.36,43.33,43.33,63376.26809529238,27.2477,27.2477,27.2288,27.2288,63376.2681
2011-02-16 15:30:00,43.34,43.37,43.32,43.37,91872.79151943464,27.2351,27.254,27.2226,27.254,91872.7915
2011-02-16 15:35:00,43.37,43.43,43.36,43.4,43086.74341730309,27.254,27.2917,27.2477,27.2728,43086.7434
2011-02-16 15:40:00,43.4,43.44,43.39,43.44,39097.23013792317,27.2728,27.298,27.2666,27.298,39097.2301
2011-02-16 15:45:00,43.44,43.45,43.38,43.43,61324.518408754135,27.298,27.3043,27.2603,27.2917,61324.5184
2011-02-16 15:50:00,43.43,43.44,43.35,43.38,91758.80542573806,27.2917,27.298,27.2414,27.2603,91758.8054
2011-02-16 15:55:00,43.38,43.44,43.36,43.4,99167.90151601504,27.2603,27.298,27.2477,27.2728,99167.9015
2011-02-17 09:30:00,43.39,43.43,43.2,43.22,49355.97857061439,27.2666,27.2917,27.1472,27.1597,49355.9786
2011-02-17 09:35:00,43.24,43.3,43.19,43.23,37615.410919867776,27.1723,27.21,27.1409,27.166,37615.4109
2011-02-17 09:40:00,43.24,43.24,43.18,43.19,18009.802804057905,27.1723,27.1723,27.1346,27.1409,18009.8028
2011-02-17 09:45:00,43.2,43.39,43.2,43.35,21999.31608343782,27.1472,27.2666,27.1472,27.2414,21999.3161
2011-02-17 09:50:00,43.34,43.46,43.34,43.42,31916.10623503933,27.2351,27.3105,27.2351,27.2854,31916.1062
2011-02-17 09:55:00,43.42,43.44,43.36,43.36,8662.943120939246,27.2854,27.298,27.2477,27.2477,8662.9431
2011-02-17 10:00:00,43.35,43.46,43.35,43.43,28610.509517838826,27.2414,27.3105,27.2414,27.2917,28610.5095
2011-02-17 10:05:00,43.43,43.43,43.29,43.31,21771.343896044684,27.2917,27.2917,27.2037,27.2163,21771.3439
2011-02-17 10:10:00,43.33,43.4,43.3,43.4,13906.30343098142,27.2288,27.2728,27.21,27.2728,13906.3034
2011-02-17 10:15:00,43.39,43.39,43.33,43.37,14590.219993160834,27.2666,27.2666,27.2288,27.254,14590.22
2011-02-17 10:20:00,43.38,43.45,43.37,43.44,15730.080930126524,27.2603,27.3043,27.254,27.298,15730.0809
2011-02-17 10:25:00,43.44,43.46,43.39,43.44,18921.69155363046,27.298,27.3105,27.2666,27.298,18921.6916
2011-02-17 10:30:00,43.44,43.46,43.38,43.45,16869.941867092213,27.298,27.3105,27.2603,27.3043,16869.9419
2011-02-17 10:35:00,43.45,43.45,43.41,43.43,9460.84577681523,27.3043,27.3043,27.2791,27.2917,9460.8458
2011-02-17 10:40:00,43.43,43.47,43.43,43.46,15730.080930126524,27.2917,27.3168,27.2917,27.3105,15730.0809
2011-02-17 10:45:00,43.47,43.51,43.46,43.47,13450.359056195144,27.3168,27.342,27.3105,27.3168,13450.3591
2011-02-17 10:50:00,43.47,43.51,43.46,43.48,14362.247805767696,27.3168,27.342,27.3105,27.3231,14362.2478
2011-02-17 10:55:00,43.49,43.51,43.43,43.45,14362.247805767696,27.3294,27.342,27.2917,27.3043,14362.2478
2011-02-17 11:00:00,43.45,43.51,43.45,43.48,16869.941867092213,27.3043,27.342,27.3043,27.3231,16869.9419
2011-02-17 11:05:00,43.48,43.49,43.44,43.44,9460.84577681523,27.3231,27.3294,27.298,27.298,9460.8458
2011-02-17 11:10:00,43.44,43.52,43.43,43.51,13108.400775105438,27.298,27.3482,27.2917,27.342,13108.4008
2011-02-17 11:15:00,43.51,43.54,43.48,43.54,17895.816710361338,27.342,27.3608,27.3231,27.3608,17895.8167
2011-02-17 11:20:00,43.55,43.61,43.55,43.58,25304.91280063832,27.3671,27.4048,27.3671,27.386,25304.9128
2011-02-17 11:25:00,43.58,43.65,43.58,43.61,23595.121395189788,27.386,27.4299,27.386,27.4048,23595.1214
2011-02-17 11:30:00,43.61,43.66,43.6,43.63,67479.76746836885,27.4048,27.4362,27.3985,27.4174,67479.7675
2011-02-17 11:35:00,43.64,43.68,43.61,43.68,28952.46779892853,27.4237,27.4488,27.4048,27.4488,28952.4678
2011-02-17 11:40:00,43.68,43.68,43.65,43.65,8093.0126524564,27.4488,27.4488,27.4299,27.4299,8093.0127
2011-02-17 11:45:00,43.65,43.65,43.6,43.61,43770.6599794825,27.4299,27.4299,27.3985,27.4048,43770.66
2011-02-17 11:50:00,43.61,43.67,43.6,43.63,18237.77499145104,27.4048,27.4425,27.3985,27.4174,18237.775
2011-02-17 11:55:00,43.63,43.63,43.56,43.56,9460.84577681523,27.4174,27.4174,27.3734,27.3734,9460.8458
2011-02-17 12:00:00,43.56,43.6,43.56,43.59,9118.88749572552,27.3734,27.3985,27.3734,27.3922,9118.8875
2011-02-17 12:05:00,43.58,43.61,43.58,43.6,3419.5828108970704,27.386,27.4048,27.386,27.3985,3419.5828
2011-02-17 12:10:00,43.61,43.61,43.56,43.58,12880.428587712298,27.4048,27.4048,27.3734,27.386,12880.4286
2011-02-17 12:15:00,43.58,43.59,43.57,43.58,5813.29077852502,27.386,27.3922,27.3797,27.386,5813.2908
2011-02-17 12:20:00,43.58,43.58,43.54,43.55,10486.72062008435,27.386,27.386,27.3608,27.3671,10486.7206
2011-02-17 12:25:00,43.55,43.55,43.53,43.53,4673.42984155933,27.3671,27.3671,27.3545,27.3545,4673.4298
2011-02-17 12:30:00,43.53,43.58,43.53,43.58,14248.261712071127,27.3545,27.386,27.3545,27.386,14248.2617
2011-02-17 12:35:00,43.58,43.59,43.58,43.59,3533.56890459364,27.386,27.3922,27.386,27.3922,3533.5689
2011-02-17 12:40:00,43.58,43.59,43.58,43.58,3077.624529807364,27.386,27.3922,27.386,27.386,3077.6245
2011-02-17 12:45:00,43.6,43.63,43.6,43.61,7067.137809187279,27.3985,27.4174,27.3985,27.4048,7067.1378
2011-02-17 12:50:00,43.61,43.64,43.6,43.63,11170.637182263765,27.4048,27.4237,27.3985,27.4174,11170.6372
2011-02-17 12:55:00,43.64,43.65,43.61,43.61,19263.649834720163,27.4237,27.4299,27.4048,27.4048,19263.6498
2011-02-17 13:00:00,43.6,43.62,43.59,43.62,4787.415935255899,27.3985,27.4111,27.3922,27.4111,4787.4159
2011-02-17 13:05:00,43.63,43.67,43.63,43.66,10030.776245298071,27.4174,27.4425,27.4174,27.4362,10030.7762
2011-02-17 13:10:00,43.67,43.69,43.66,43.67,8206.998746152969,27.4425,27.4551,27.4362,27.4425,8206.9987
2011-02-17 13:15:00,43.66,43.69,43.65,43.65,7295.109996580417,27.4362,27.4551,27.4299,27.4299,7295.11
2011-02-17 13:20:00,43.65,43.7,43.64,43.68,9118.88749572552,27.4299,27.4614,27.4237,27.4488,9118.8875
2011-02-17 13:25:00,43.69,43.72,43.69,43.7,10030.776245298071,27.4551,27.4739,27.4551,27.4614,10030.7762
2011-02-17 13:30:00,43.69,43.7,43.69,43.69,1367.8331243588282,27.4551,27.4614,27.4551,27.4551,1367.8331
2011-02-17 13:35:00,43.7,43.7,43.67,43.67,3077.624529807364,27.4614,27.4614,27.4425,27.4425,3077.6245
2011-02-17 13:40:00,43.67,43.71,43.66,43.66,12766.44249401573,27.4425,27.4676,27.4362,27.4362,12766.4425
2011-02-17 13:45:00,43.67,43.69,43.65,43.65,11626.58155705004,27.4425,27.4551,27.4299,27.4299,11626.5816
2011-02-17 13:50:00,43.66,43.66,43.63,43.63,7637.068277670124,27.4362,27.4362,27.4174,27.4174,7637.0683
2011-02-17 13:55:00,43.63,43.63,43.61,43.62,7409.096090276987,27.4174,27.4174,27.4048,27.4111,7409.0961
2011-02-17 14:00:00,43.62,43.66,43.62,43.65,4331.471560469623,27.4111,27.4362,27.4111,27.4299,4331.4716
2011-02-17 14:05:00,43.65,43.65,43.64,43.65,3875.5271856833465,27.4299,27.4299,27.4237,27.4299,3875.5272
2011-02-17 14:10:00,43.65,43.65,43.64,43.65,5015.388122649037,27.4299,27.4299,27.4237,27.4299,5015.3881
2011-02-17 14:15:00,43.64,43.66,43.62,43.65,26102.815456514305,27.4237,27.4362,27.4111,27.4299,26102.8155
2011-02-17 14:20:00,43.66,43.66,43.63,43.65,10372.73452638778,27.4362,27.4362,27.4174,27.4299,10372.7345
2011-02-17 14:25:00,43.65,43.65,43.6,43.61,12994.414681408867,27.4299,27.4299,27.3985,27.4048,12994.4147
2011-02-17 14:30:00,43.61,43.65,43.59,43.65,20517.496865382425,27.4048,27.4299,27.3922,27.4299,20517.4969
2011-02-17 14:35:00,43.65,43.7,43.65,43.7,13792.317337284852,27.4299,27.4614,27.4299,27.4614,13792.3173
2011-02-17 14:40:00,43.7,43.7,43.67,43.67,5699.304684828451,27.4614,27.4614,27.4425,27.4425,5699.3047
2011-02-17 14:45:00,43.67,43.69,43.65,43.66,24165.05186367264,27.4425,27.4551,27.4299,27.4362,24165.0519
2011-02-17 14:50:00,43.66,43.7,43.65,43.69,37273.45263877807,27.4362,27.4614,27.4299,27.4551,37273.4526
2011-02-17 14:55:00,43.7,43.73,43.7,43.73,19833.58030320301,27.4614,27.4802,27.4614,27.4802,19833.5803
2011-02-17 15:00:00,43.72,43.73,43.7,43.71,29294.42608001824,27.4739,27.4802,27.4614,27.4676,29294.4261
2011-02-17 15:05:00,43.72,43.72,43.69,43.69,13336.372962498575,27.4739,27.4739,27.4551,27.4551,13336.373
2011-02-17 15:10:00,43.69,43.72,43.69,43.71,24848.968425852046,27.4551,27.4739,27.4551,27.4676,24848.9684
2011-02-17 15:15:00,43.7,43.75,43.7,43.74,31346.17576655648,27.4614,27.4928,27.4614,27.4865,31346.1758
2011-02-17 15:20:00,43.74,43.77,43.74,43.76,8662.943120939246,27.4865,27.5053,27.4865,27.4991,8662.9431
2011-02-17 15:25:00,43.77,43.78,43.75,43.78,75458.7940271287,27.5053,27.5116,27.4928,27.5116,75458.794
2011-02-17 15:30:00,43.78,43.78,43.72,43.73,29180.439986321668,27.5116,27.5116,27.4739,27.4802,29180.44
2011-02-17 15:35:00,43.73,43.77,43.72,43.75,19149.6637410236,27.4802,27.5053,27.4739,27.4928,19149.6637
2011-02-17 15:40:00,43.74,43.78,43.74,43.78,36361.56388920552,27.4865,27.5116,27.4865,27.5116,36361.5639
2011-02-17 15:45:00,43.78,43.79,43.72,43.76,41148.97982446141,27.5116,27.5179,27.4739,27.4991,41148.9798
2011-02-17 15:50:00,43.76,43.76,43.71,43.74,46278.35404080703,27.4991,27.4991,27.4676,27.4865,46278.354
2011-02-17 15:55:00,43.73,43.74,43.71,43.72,80018.23777499144,27.4802,27.4865,27.4676,27.4739,80018.2378
2011-02-18 09:30:00,43.68,43.72,43.44,43.51,657927.7328165964,27.4488,27.4739,27.298,27.342,657927.7328
2011-02-18 09:35:00,43.5,43.72,43.45,43.68,48558.0759147384,27.3357,27.4739,27.3043,27.4488,48558.0759
2011-02-18 09:40:00,43.71,43.72,43.59,43.65,25532.88498803146,27.4676,27.4739,27.3922,27.4299,25532.885
2011-02-18 09:45:00,43.67,43.78,43.58,43.78,35677.647327026105,27.4425,27.5116,27.386,27.5116,35677.6473
2011-02-18 09:50:00,43.77,43.77,43.69,43.74,49925.909039097234,27.5053,27.5053,27.4551,27.4865,49925.909
2011-02-18 09:55:00,43.74,43.79,43.73,43.79,44112.61826057221,27.4865,27.5179,27.4802,27.5179,44112.6183
2011-02-18 10:00:00,43.79,43.81,43.73,43.77,62692.35153311296,27.5179,27.5305,27.4802,27.5053,62692.3515
2011-02-18 10:05:00,43.76,43.8,43.74,43.75,20973.4412401687,27.4991,27.5242,27.4865,27.4928,20973.4412
2011-02-18 10:10:00,43.74,43.77,43.72,43.74,19947.56639689958,27.4865,27.5053,27.4739,27.4865,19947.5664
2011-02-18 10:15:00,43.73,43.74,43.67,43.68,31232.18967285992,27.4802,27.4865,27.4425,27.4488,31232.1897
2011-02-18 10:20:00,43.67,43.71,43.63,43.68,30776.245298073634,27.4425,27.4676,27.4174,27.4488,30776.2453
2011-02-18 10:25:00,43.69,43.7,43.64,43.65,24734.98233215548,27.4551,27.4614,27.4237,27.4299,24734.9823
2011-02-18 10:30:00,43.66,43.71,43.65,43.69,19605.60811580987,27.4362,27.4676,27.4299,27.4551,19605.6081
2011-02-18 10:35:00,43.69,43.7,43.67,43.69,18123.788897754475,27.4551,27.4614,27.4425,27.4551,18123.7889
2011-02-18 10:40:00,43.69,43.7,43.66,43.67,28382.537330445684,27.4551,27.4614,27.4362,27.4425,28382.5373
2011-02-18 10:45:00,43.69,43.69,43.65,43.68,28496.52342414225,27.4551,27.4551,27.4299,27.4488,28496.5234
2011-02-18 10:50:00,43.68,43.69,43.66,43.69,37729.39701356435,27.4488,27.4551,27.4362,27.4551,37729.397
2011-02-18 10:55:00,43.69,43.7,43.65,43.67,22911.20483301037,27.4551,27.4614,27.4299,27.4425,22911.2048
2011-02-18 11:00:00,43.68,43.71,43.66,43.68,31916.10623503933,27.4488,27.4676,27.4362,27.4488,31916.1062
2011-02-18 11:05:00,43.67,43.7,43.64,43.69,45594.43747862761,27.4425,27.4614,27.4237,27.4551,45594.4375
2011-02-18 11:10:00,43.69,43.71,43.67,43.71,36703.522170295226,27.4551,27.4676,27.4425,27.4676,36703.5222
2011-02-18 11:15:00,43.71,43.72,43.67,43.7,25988.82936281773,27.4676,27.4739,27.4425,27.4614,25988.8294
2011-02-18 11:20:00,43.69,43.72,43.67,43.69,18579.73327254075,27.4551,27.4739,27.4425,27.4551,18579.7333
2011-02-18 11:25:00,43.69,43.71,43.67,43.7,15844.067023823094,27.4551,27.4676,27.4425,27.4614,15844.067
2011-02-18 11:30:00,43.71,43.75,43.67,43.68,58702.83825373305,27.4676,27.4928,27.4425,27.4488,58702.8383
2011-02-18 11:35:00,43.69,43.72,43.69,43.72,6725.179528097572,27.4551,27.4739,27.4551,27.4739,6725.1795
2011-02-18 11:40:00,43.72,43.76,43.72,43.75,17211.90014818192,27.4739,27.4991,27.4739,27.4928,17211.9001
2011-02-18 11:45:00,43.75,43.78,43.75,43.78,5813.29077852502,27.4928,27.5116,27.4928,27.5116,5813.2908
2011-02-18 11:50:00,43.77,43.78,43.75,43.76,30548.273110680497,27.5053,27.5116,27.4928,27.4991,30548.2731
2011-02-18 11:55:00,43.77,43.78,43.72,43.72,51977.65872563548,27.5053,27.5116,27.4739,27.4739,51977.6587
2011-02-18 12:00:00,43.72,43.76,43.72,43.76,20061.552490596147,27.4739,27.4991,27.4739,27.4991,20061.5525
2011-02-18 12:05:00,43.75,43.76,43.72,43.75,53117.51966260116,27.4928,27.4991,27.4739,27.4928,53117.5197
2011-02-18 12:10:00,43.75,43.79,43.74,43.78,26672.74592499715,27.4928,27.5179,27.4865,27.5116,26672.7459
2011-02-18 12:15:00,43.78,43.8,43.78,43.79,19491.6220221133,27.5116,27.5242,27.5116,27.5179,19491.622
2011-02-18 12:20:00,43.79,43.8,43.78,43.8,10144.762338994642,27.5179,27.5242,27.5116,27.5242,10144.7623
2011-02-18 12:25:00,43.8,43.81,43.79,43.79,8662.943120939246,27.5242,27.5305,27.5179,27.5179,8662.9431
2011-02-18 12:30:00,43.79,43.79,43.75,43.75,13792.317337284852,27.5179,27.5179,27.4928,27.4928,13792.3173
2011-02-18 12:35:00,43.75,43.76,43.72,43.72,9232.87358942209,27.4928,27.4991,27.4739,27.4739,9232.8736
2011-02-18 12:40:00,43.72,43.73,43.71,43.72,7637.068277670124,27.4739,27.4802,27.4676,27.4739,7637.0683
2011-02-18 12:45:00,43.72,43.72,43.71,43.72,10828.678901174057,27.4739,27.4739,27.4676,27.4739,10828.6789
2011-02-18 12:50:00,43.72,43.76,43.72,43.76,8206.998746152969,27.4739,27.4991,27.4739,27.4991,8206.9987
2011-02-18 12:55:00,43.76,43.76,43.72,43.72,7181.123902883848,27.4991,27.4991,27.4739,27.4739,7181.1239
2011-02-18 13:00:00,43.73,43.73,43.71,43.71,7751.054371366693,27.4802,27.4802,27.4676,27.4676,7751.0544
2011-02-18 13:05:00,43.71,43.72,43.68,43.69,25874.843269121167,27.4676,27.4739,27.4488,27.4551,25874.8433
2011-02-18 13:10:00,43.69,43.73,43.69,43.7,12994.414681408867,27.4551,27.4802,27.4551,27.4614,12994.4147
2011-02-18 13:15:00,43.7,43.72,43.68,43.69,13336.372962498575,27.4614,27.4739,27.4488,27.4551,13336.373
2011-02-18 13:20:00,43.69,43.69,43.66,43.68,15844.067023823094,27.4551,27.4551,27.4362,27.4488,15844.067
2011-02-18 13:25:00,43.68,43.68,43.65,43.65,18921.69155363046,27.4488,27.4488,27.4299,27.4299,18921.6916
2011-02-18 13:30:00,43.65,43.66,43.6,43.6,15388.122649036815,27.4299,27.4362,27.3985,27.3985,15388.1226
2011-02-18 13:35:00,43.6,43.61,43.58,43.59,15388.122649036815,27.3985,27.4048,27.386,27.3922,15388.1226
2011-02-18 13:40:00,43.59,43.59,43.57,43.58,11398.609369656902,27.3922,27.3922,27.3797,27.386,11398.6094
2011-02-18 13:45:00,43.58,43.6,43.56,43.56,13222.386868802008,27.386,27.3985,27.3734,27.3734,13222.3869
2011-02-18 13:50:00,43.57,43.67,43.57,43.67,13906.30343098142,27.3797,27.4425,27.3797,27.4425,13906.3034
2011-02-18 13:55:00,43.66,43.68,43.63,43.68,22341.27436452753,27.4362,27.4488,27.4174,27.4488,22341.2744
2011-02-18 14:00:00,43.68,43.68,43.65,43.65,17325.886241878492,27.4488,27.4488,27.4299,27.4299,17325.8862
2011-02-18 14:05:00,43.65,43.69,43.65,43.68,11968.539838139746,27.4299,27.4551,27.4299,27.4488,11968.5398
2011-02-18 14:10:00,43.69,43.7,43.67,43.69,15388.122649036815,27.4551,27.4614,27.4425,27.4551,15388.1226
2011-02-18 14:15:00,43.68,43.69,43.64,43.65,12880.428587712298,27.4488,27.4551,27.4237,27.4299,12880.4286
2011-02-18 14:20:00,43.65,43.7,43.59,43.61,24507.01014476234,27.4299,27.4614,27.3922,27.4048,24507.0101
2011-02-18 14:25:00,43.59,43.62,43.57,43.62,11398.609369656902,27.3922,27.4111,27.3797,27.4111,11398.6094
2011-02-18 14:30:00,43.61,43.63,43.56,43.62,12880.428587712298,27.4048,27.4174,27.3734,27.4111,12880.4286
2011-02-18 14:35:00,43.61,43.62,43.61,43.61,6611.193434401003,27.4048,27.4111,27.4048,27.4048,6611.1934
2011-02-18 14:40:00,43.62,43.63,43.6,43.63,18009.802804057905,27.4111,27.4174,27.3985,27.4174,18009.8028
2011-02-18 14:45:00,43.63,43.69,43.63,43.67,12196.512025532886,27.4174,27.4551,27.4174,27.4425,12196.512
2011-02-18 14:50:00,43.69,43.69,43.68,43.69,22455.260458224097,27.4551,27.4551,27.4488,27.4551,22455.2605
2011-02-18 14:55:00,43.68,43.68,43.65,43.67,8890.915308332384,27.4488,27.4488,27.4299,27.4425,8890.9153
2011-02-18 15:00:00,43.67,43.69,43.66,43.67,12880.428587712298,27.4425,27.4551,27.4362,27.4425,12880.4286
2011-02-18 15:05:00,43.66,43.67,43.63,43.64,27470.64858087313,27.4362,27.4425,27.4174,27.4237,27470.6486
2011-02-18 15:10:00,43.63,43.63,43.58,43.62,18237.77499145104,27.4174,27.4174,27.386,27.4111,18237.775
2011-02-18 15:15:00,43.61,43.62,43.6,43.6,9688.817964208369,27.4048,27.4111,27.3985,27.3985,9688.818
2011-02-18 15:20:00,43.6,43.67,43.6,43.66,18237.77499145104,27.3985,27.4425,27.3985,27.4362,18237.775
2011-02-18 15:25:00,43.67,43.67,43.6,43.61,16413.997492305938,27.4425,27.4425,27.3985,27.4048,16413.9975
2011-02-18 15:30:00,43.61,43.62,43.57,43.59,20859.45514647213,27.4048,27.4111,27.3797,27.3922,20859.4551
2011-02-18 15:35:00,43.6,43.6,43.58,43.58,12082.525931836317,27.3985,27.3985,27.386,27.386,12082.5259
2011-02-18 15:40:00,43.58,43.68,43.58,43.67,43998.63216687564,27.386,27.4488,27.386,27.4425,43998.6322
2011-02-18 15:45:00,43.68,43.71,43.65,43.65,40351.07716858544,27.4488,27.4676,27.4299,27.4299,40351.0772
2011-02-18 15:50:00,43.66,43.7,43.66,43.69,117177.70432007295,27.4362,27.4614,27.4362,27.4551,117177.7043
2011-02-18 15:55:00,43.7,43.82,43.69,43.79,335917.0181237889,27.4614,27.5368,27.4551,27.5179,335917.0181
2011-02-22 09:30:00,43.22,43.38,43.04,43.13,170751.16835746038,27.1597,27.2603,27.0466,27.1032,170751.1684
2011-02-22 09:35:00,43.15,43.36,43.1,43.29,33055.96717200502,27.1157,27.2477,27.0843,27.2037,33055.9672
2011-02-22 09:40:00,43.25,43.28,43.18,43.21,77510.54371366694,27.1786,27.1974,27.1346,27.1534,77510.5437
2011-02-22 09:45:00,43.21,43.28,43.16,43.24,29636.384361107943,27.1534,27.1974,27.122,27.1723,29636.3844
2011-02-22 09:50:00,43.23,43.51,43.22,43.49,37957.36920095748,27.166,27.342,27.1597,27.3294,37957.3692
2011-02-22 09:55:00,43.47,43.58,43.44,43.58,32258.06451612904,27.3168,27.386,27.298,27.386,32258.0645
2011-02-22 10:00:00,43.58,43.59,43.44,43.45,38413.31357574376,27.386,27.3922,27.298,27.3043,38413.3136
2011-02-22 10:05:00,43.45,43.49,43.41,43.46,26216.80155021088,27.3043,27.3294,27.2791,27.3105,26216.8016
2011-02-22 10:10:00,43.47,43.54,43.46,43.5,14476.233899464263,27.3168,27.3608,27.3105,27.3357,14476.2339
2011-02-22 10:15:00,43.5,43.62,43.5,43.58,21657.35780234812,27.3357,27.4111,27.3357,27.386,21657.3578
2011-02-22 10:20:00,43.57,43.61,43.53,43.56,21429.385614954976,27.3797,27.4048,27.3545,27.3734,21429.3856
2011-02-22 10:25:00,43.57,43.64,43.54,43.59,23025.190926706942,27.3797,27.4237,27.3608,27.3922,23025.1909
2011-02-22 10:30:00,43.59,43.6,43.51,43.53,21201.41342756184,27.3922,27.3985,27.342,27.3545,21201.4134
2011-02-22 10:35:00,43.53,43.62,43.53,43.6,17439.87233557506,27.3545,27.4111,27.3545,27.3985,17439.8723
2011-02-22 10:40:00,43.6,43.65,43.54,43.64,13792.317337284852,27.3985,27.4299,27.3608,27.4237,13792.3173
2011-02-22 10:45:00,43.64,43.64,43.58,43.58,17211.90014818192,27.4237,27.4237,27.386,27.386,17211.9001
2011-02-22 10:50:00,43.58,43.64,43.55,43.58,20859.45514647213,27.386,27.4237,27.3671,27.386,20859.4551
2011-02-22 10:55:00,43.57,43.65,43.57,43.6,39097.23013792317,27.3797,27.4299,27.3797,27.3985,39097.2301
2011-02-22 11:00:00,43.6,43.62,43.53,43.58,36247.57779550895,27.3985,27.4111,27.3545,27.386,36247.5778
2011-02-22 11:05:00,43.58,43.63,43.55,43.58,29180.439986321668,27.386,27.4174,27.3671,27.386,29180.44
2011-02-22 11:10:00,43.58,43.58,43.48,43.48,13564.345149891711,27.386,27.386,27.3231,27.3231,13564.3451
2011-02-22 11:15:00,43.49,43.5,43.4,43.4,27812.60686196284,27.3294,27.3357,27.2728,27.2728,27812.6069
2011-02-22 11:20:00,43.41,43.44,43.36,43.36,25190.926706941755,27.2791,27.298,27.2477,27.2477,25190.9267
2011-02-22 11:25:00,43.36,43.45,43.35,43.44,38185.34138835062,27.2477,27.3043,27.2414,27.298,38185.3414
2011-02-22 11:30:00,43.45,43.45,43.33,43.41,33511.91154679129,27.3043,27.3043,27.2288,27.2791,33511.9115
2011-02-22 11:35:00,43.41,43.44,43.35,43.39,20403.51077168585,27.2791,27.298,27.2414,27.2666,20403.5108
2011-02-22 11:40:00,43.37,43.45,43.36,43.43,11968.539838139746,27.254,27.3043,27.2477,27.2917,11968.5398
2011-02-22 11:45:00,43.41,43.43,43.35,43.41,22569.246551920667,27.2791,27.2917,27.2414,27.2791,22569.2466
2011-02-22 11:50:00,43.41,43.41,43.34,43.36,25988.82936281773,27.2791,27.2791,27.2351,27.2477,25988.8294
2011-02-22 11:55:00,43.37,43.44,43.37,43.41,19491.6220221133,27.254,27.298,27.254,27.2791,19491.622
2011-02-22 12:00:00,43.42,43.45,43.35,43.4,23823.09358258293,27.2854,27.3043,27.2414,27.2728,23823.0936
2011-02-22 12:05:00,43.4,43.4,43.37,43.39,12310.498119229454,27.2728,27.2728,27.254,27.2666,12310.4981
2011-02-22 12:10:00,43.4,43.42,43.35,43.36,10144.762338994642,27.2728,27.2854,27.2414,27.2477,10144.7623
2011-02-22 12:15:00,43.36,43.43,43.35,43.42,18807.705459933888,27.2477,27.2917,27.2414,27.2854,18807.7055
2011-02-22 12:20:00,43.42,43.42,43.34,43.35,10030.776245298071,27.2854,27.2854,27.2351,27.2414,10030.7762
2011-02-22 12:25:00,43.35,43.36,43.34,43.34,11512.595463353471,27.2414,27.2477,27.2351,27.2351,11512.5955
2011-02-22 12:30:00,43.34,43.34,43.29,43.32,16869.941867092213,27.2351,27.2351,27.2037,27.2226,16869.9419
2011-02-22 12:35:00,43.31,43.32,43.26,43.26,8434.970933546107,27.2163,27.2226,27.1849,27.1849,8434.9709
2011-02-22 12:40:00,43.27,43.27,43.17,43.2,53003.5335689046,27.1911,27.1911,27.1283,27.1472,53003.5336
2011-02-22 12:45:00,43.19,43.24,43.16,43.19,36133.59170181238,27.1409,27.1723,27.122,27.1409,36133.5917
2011-02-22 12:50:00,43.2,43.2,43.14,43.17,16072.039211216232,27.1472,27.1472,27.1095,27.1283,16072.0392
2011-02-22 12:55:00,43.17,43.17,43.11,43.15,12082.525931836317,27.1283,27.1283,27.0906,27.1157,12082.5259
2011-02-22 13:00:00,43.15,43.17,43.12,43.15,19947.56639689958,27.1157,27.1283,27.0969,27.1157,19947.5664
2011-02-22 13:05:00,43.17,43.22,43.15,43.18,16300.01139860937,27.1283,27.1597,27.1157,27.1346,16300.0114
2011-02-22 13:10:00,43.17,43.19,43.13,43.15,28838.481705231963,27.1283,27.1409,27.1032,27.1157,28838.4817
2011-02-22 13:15:00,43.15,43.15,43.1,43.1,7979.026558759831,27.1157,27.1157,27.0843,27.0843,7979.0266
2011-02-22 13:20:00,43.1,43.1,43.03,43.04,46734.2984155933,27.0843,27.0843,27.0403,27.0466,46734.2984
2011-02-22 13:25:00,43.03,43.12,43.03,43.11,20631.482959078992,27.0403,27.0969,27.0403,27.0906,20631.483
2011-02-22 13:30:00,43.12,43.12,43.06,43.08,23139.17702040352,27.0969,27.0969,27.0592,27.0717,23139.177
2011-02-22 13:35:00,43.08,43.12,43.07,43.1,12880.428587712298,27.0717,27.0969,27.0655,27.0843,12880.4286
2011-02-22 13:40:00,43.1,43.1,43.02,43.02,18807.705459933888,27.0843,27.0843,27.034,27.034,18807.7055
2011-02-22 13:45:00,43.03,43.03,42.96,42.99,45366.46529123447,27.0403,27.0403,26.9963,27.0152,45366.4653
2011-02-22 13:50:00,42.99,43.08,42.98,43.05,20745.469052775563,27.0152,27.0717,27.0089,27.0529,20745.4691
2011-02-22 13:55:00,43.04,43.07,43.02,43.07,13450.359056195144,27.0466,27.0655,27.034,27.0655,13450.3591
2011-02-22 14:00:00,43.07,43.09,43.05,43.05,29864.356548501084,27.0655,27.078,27.0529,27.0529,29864.3565
2011-02-22 14:05:00,43.05,43.08,43.0,43.03,35335.68904593639,27.0529,27.0717,27.0215,27.0403,35335.689
2011-02-22 14:10:00,43.04,43.08,43.02,43.02,25532.88498803146,27.0466,27.0717,27.034,27.034,25532.885
2011-02-22 14:15:00,43.02,43.06,43.02,43.03,19947.56639689958,27.034,27.0592,27.034,27.0403,19947.5664
2011-02-22 14:20:00,43.03,43.07,43.01,43.06,38983.2440442266,27.0403,27.0655,27.0278,27.0592,38983.244
2011-02-22 14:25:00,43.05,43.13,43.04,43.11,31460.16186025305,27.0529,27.1032,27.0466,27.0906,31460.1619
2011-02-22 14:30:00,43.12,43.21,43.11,43.17,28268.55123674912,27.0969,27.1534,27.0906,27.1283,28268.5512
2011-02-22 14:35:00,43.17,43.21,43.16,43.17,48786.04810213154,27.1283,27.1534,27.122,27.1283,48786.0481
2011-02-22 14:40:00,43.16,43.16,43.12,43.15,13108.400775105438,27.122,27.122,27.0969,27.1157,13108.4008
2011-02-22 14:45:00,43.15,43.26,43.15,43.22,51863.672631938905,27.1157,27.1849,27.1157,27.1597,51863.6726
2011-02-22 14:50:00,43.21,43.22,43.17,43.17,21543.371708651543,27.1534,27.1597,27.1283,27.1283,21543.3717
2011-02-22 14:55:00,43.16,43.22,43.12,43.12,46734.2984155933,27.122,27.1597,27.0969,27.0969,46734.2984
2011-02-22 15:00:00,43.13,43.15,43.1,43.14,24507.01014476234,27.1032,27.1157,27.0843,27.1095,24507.0101
2011-02-22 15:05:00,43.14,43.14,43.03,43.04,32372.0506098256,27.1095,27.1095,27.0403,27.0466,32372.0506
2011-02-22 15:10:00,43.04,43.08,43.01,43.03,31916.10623503933,27.0466,27.0717,27.0278,27.0403,31916.1062
2011-02-22 15:15:00,43.03,43.04,42.98,42.98,33625.89764048786,27.0403,27.0466,27.0089,27.0089,33625.8976
2011-02-22 15:20:00,42.98,43.02,42.96,42.99,35677.647327026105,27.0089,27.034,26.9963,27.0152,35677.6473
2011-02-22 15:25:00,42.99,42.99,42.94,42.95,29864.356548501084,27.0152,27.0152,26.9838,26.9901,29864.3565
2011-02-22 15:30:00,42.96,43.02,42.95,43.02,21999.31608343782,26.9963,27.034,26.9901,27.034,21999.3161
2011-02-22 15:35:00,43.02,43.04,42.96,42.96,34195.82810897071,27.034,27.0466,26.9963,26.9963,34195.8281
2011-02-22 15:40:00,42.95,43.05,42.95,43.02,63604.24028268551,26.9901,27.0529,26.9901,27.034,63604.2403
2011-02-22 15:45:00,43.02,43.04,42.97,42.98,59044.79653482275,27.034,27.0466,27.0026,27.0089,59044.7965
2011-02-22 15:50:00,42.98,43.07,42.98,43.06,64288.15684486493,27.0089,27.0655,27.0089,27.0592,64288.1568
2011-02-22 15:55:00,43.05,43.09,43.01,43.08,126524.5640031916,27.0529,27.078,27.0278,27.0717,126524.564
2011-02-23 09:30:00,43.06,43.06,42.93,43.02,46620.31232189673,27.0592,27.0592,26.9775,27.034,46620.3123
2011-02-23 09:35:00,43.05,43.05,42.82,42.84,34195.82810897071,27.0529,27.0529,26.9084,26.9209,34195.8281
2011-02-23 09:40:00,42.82,42.98,42.81,42.82,28952.46779892853,26.9084,27.0089,26.9021,26.9084,28952.4678
2011-02-23 09:45:00,42.82,42.86,42.73,42.76,48672.06200843497,26.9084,26.9335,26.8518,26.8707,48672.062
2011-02-23 09:50:00,42.77,42.99,42.75,42.92,79676.27949390175,26.8769,27.0152,26.8644,26.9712,79676.2795
2011-02-23 09:55:00,42.91,42.92,42.79,42.9,45252.4791975379,26.9649,26.9712,26.8895,26.9586,45252.4792
2011-02-23 10:00:00,42.91,42.99,42.89,42.94,34423.80029636384,26.9649,27.0152,26.9524,26.9838,34423.8003
2011-02-23 10:05:00,42.93,42.95,42.88,42.91,39667.16060640602,26.9775,26.9901,26.9461,26.9649,39667.1606
2011-02-23 10:10:00,42.93,43.05,42.9,43.04,33967.85592157757,26.9775,27.0529,26.9586,27.0466,33967.8559
2011-02-23 10:15:00,43.03,43.08,42.98,42.98,21999.31608343782,27.0403,27.0717,27.0089,27.0089,21999.3161
2011-02-23 10:20:00,43.0,43.12,42.99,43.08,46050.381853413885,27.0215,27.0969,27.0152,27.0717,46050.3819
2011-02-23 10:25:00,43.07,43.09,43.04,43.07,17667.844522968197,27.0655,27.078,27.0466,27.0655,17667.8445
2011-02-23 10:30:00,43.06,43.16,42.97,42.99,37501.424826171205,27.0592,27.122,27.0026,27.0152,37501.4248
2011-02-23 10:35:00,43.0,43.01,42.95,42.98,45822.40966602074,27.0215,27.0278,26.9901,27.0089,45822.4097
2011-02-23 10:40:00,42.98,42.98,42.87,42.89,37843.38310726092,27.0089,27.0089,26.9398,26.9524,37843.3831
2011-02-23 10:45:00,42.89,42.96,42.88,42.93,37273.45263877807,26.9524,26.9963,26.9461,26.9775,37273.4526
2011-02-23 10:50:00,42.92,43.0,42.91,42.99,50153.88122649037,26.9712,27.0215,26.9649,27.0152,50153.8812
2011-02-23 10:55:00,43.0,43.07,42.97,43.03,34993.73076484669,27.0215,27.0655,27.0026,27.0403,34993.7308
2011-02-23 11:00:00,43.03,43.06,42.98,42.99,14932.178274250542,27.0403,27.0592,27.0089,27.0152,14932.1783
2011-02-23 11:05:00,42.99,43.09,42.99,43.06,17781.830616664767,27.0152,27.078,27.0152,27.0592,17781.8306
2011-02-23 11:10:00,43.06,43.11,42.95,42.96,31802.120141342755,27.0592,27.0906,26.9901,26.9963,31802.1201
2011-02-23 11:15:00,42.96,43.01,42.9,42.91,17439.87233557506,26.9963,27.0278,26.9586,26.9649,17439.8723
2011-02-23 11:20:00,42.9,42.95,42.89,42.93,15046.16436794711,26.9586,26.9901,26.9524,26.9775,15046.1644
2011-02-23 11:25:00,42.93,42.96,42.83,42.83,12766.44249401573,26.9775,26.9963,26.9146,26.9146,12766.4425
2011-02-23 11:30:00,42.82,42.82,42.72,42.78,23481.135301493217,26.9084,26.9084,26.8455,26.8832,23481.1353
2011-02-23 11:35:00,42.78,42.78,42.7,42.78,20289.524677989284,26.8832,26.8832,26.833,26.8832,20289.5247
2011-02-23 11:40:00,42.77,42.81,42.73,42.8,23709.107488886355,26.8769,26.9021,26.8518,26.8958,23709.1075
2011-02-23 11:45:00,42.79,42.79,42.73,42.76,18807.705459933888,26.8895,26.8895,26.8518,26.8707,18807.7055
2011-02-23 11:50:00,42.77,42.85,42.75,42.84,16869.941867092213,26.8769,26.9272,26.8644,26.9209,16869.9419
2011-02-23 11:55:00,42.83,42.85,42.79,42.79,18579.73327254075,26.9146,26.9272,26.8895,26.8895,18579.7333
2011-02-23 12:00:00,42.79,42.8,42.72,42.77,21885.32998974125,26.8895,26.8958,26.8455,26.8769,21885.33
2011-02-23 12:05:00,42.76,42.79,42.7,42.74,37957.36920095748,26.8707,26.8895,26.833,26.8581,37957.3692
2011-02-23 12:10:00,42.73,42.79,42.71,42.77,40579.04935597857,26.8518,26.8895,26.8392,26.8769,40579.0494
2011-02-23 12:15:00,42.77,42.79,42.72,42.72,33511.91154679129,26.8769,26.8895,26.8455,26.8455,33511.9115
2011-02-23 12:20:00,42.72,42.82,42.72,42.79,53687.450131084006,26.8455,26.9084,26.8455,26.8895,53687.4501
2011-02-23 12:25:00,42.78,42.79,42.74,42.77,13108.400775105438,26.8832,26.8895,26.8581,26.8769,13108.4008
2011-02-23 12:30:00,42.76,42.8,42.73,42.79,20631.482959078992,26.8707,26.8958,26.8518,26.8895,20631.483
2011-02-23 12:35:00,42.79,42.79,42.76,42.78,11626.58155705004,26.8895,26.8895,26.8707,26.8832,11626.5816
2011-02-23 12:40:00,42.77,42.77,42.75,42.76,11854.553744443176,26.8769,26.8769,26.8644,26.8707,11854.5537
2011-02-23 12:45:00,42.75,42.75,42.69,42.7,32714.00889091531,26.8644,26.8644,26.8267,26.833,32714.0089
2011-02-23 12:50:00,42.69,42.72,42.68,42.69,20973.4412401687,26.8267,26.8455,26.8204,26.8267,20973.4412
2011-02-23 12:55:00,42.68,42.8,42.68,42.79,34195.82810897071,26.8204,26.8958,26.8204,26.8895,34195.8281
2011-02-23 13:00:00,42.79,42.85,42.79,42.85,31916.10623503933,26.8895,26.9272,26.8895,26.9272,31916.1062
2011-02-23 13:05:00,42.85,42.85,42.78,42.79,31004.21748546677,26.9272,26.9272,26.8832,26.8895,31004.2175
2011-02-23 13:10:00,42.79,42.8,42.77,42.78,21315.399521258405,26.8895,26.8958,26.8769,26.8832,21315.3995
2011-02-23 13:15:00,42.78,42.8,42.73,42.76,56879.06075458794,26.8832,26.8958,26.8518,26.8707,56879.0608
2011-02-23 13:20:00,42.76,42.89,42.75,42.87,28268.55123674912,26.8707,26.9524,26.8644,26.9398,28268.5512
2011-02-23 13:25:00,42.86,42.91,42.86,42.88,36589.536076598655,26.9335,26.9649,26.9335,26.9461,36589.5361
2011-02-23 13:30:00,42.87,42.87,42.8,42.81,23709.107488886355,26.9398,26.9398,26.8958,26.9021,23709.1075
2011-02-23 13:35:00,42.82,42.88,42.82,42.86,18351.761085147613,26.9084,26.9461,26.9084,26.9335,18351.7611
2011-02-23 13:40:00,42.86,42.91,42.84,42.87,34993.73076484669,26.9335,26.9649,26.9209,26.9398,34993.7308
2011-02-23 13:45:00,42.89,42.94,42.88,42.9,29978.34264219765,26.9524,26.9838,26.9461,26.9586,29978.3426
2011-02-23 13:50:00,42.9,42.98,42.89,42.97,23025.190926706942,26.9586,27.0089,26.9524,27.0026,23025.1909
2011-02-23 13:55:00,42.97,42.99,42.93,42.95,21087.427333865267,27.0026,27.0152,26.9775,26.9901,21087.4273
2011-02-23 14:00:00,42.94,43.0,42.92,43.0,18237.77499145104,26.9838,27.0215,26.9712,27.0215,18237.775
2011-02-23 14:05:00,42.98,42.98,42.92,42.94,13222.386868802008,27.0089,27.0089,26.9712,26.9838,13222.3869
2011-02-23 14:10:00,42.95,42.96,42.87,42.9,29636.384361107943,26.9901,26.9963,26.9398,26.9586,29636.3844
2011-02-23 14:15:00,42.9,42.94,42.89,42.92,26330.787643907443,26.9586,26.9838,26.9524,26.9712,26330.7876
2011-02-23 14:20:00,42.92,42.94,42.9,42.92,20061.552490596147,26.9712,26.9838,26.9586,26.9712,20061.5525
2011-02-23 14:25:00,42.93,42.93,42.89,42.9,24393.02405106577,26.9775,26.9775,26.9524,26.9586,24393.0241
2011-02-23 14:30:00,42.9,42.95,42.9,42.91,17895.816710361338,26.9586,26.9901,26.9586,26.9649,17895.8167
2011-02-23 14:35:00,42.91,42.91,42.85,42.86,19719.59420950644,26.9649,26.9649,26.9272,26.9335,19719.5942
2011-02-23 14:40:00,42.86,42.87,42.83,42.83,15844.067023823094,26.9335,26.9398,26.9146,26.9146,15844.067
2011-02-23 14:45:00,42.82,42.85,42.8,42.82,25988.82936281773,26.9084,26.9272,26.8958,26.9084,25988.8294
2011-02-23 14:50:00,42.81,42.88,42.79,42.88,22341.27436452753,26.9021,26.9461,26.8895,26.9461,22341.2744
2011-02-23 14:55:00,42.88,42.94,42.86,42.92,31802.120141342755,26.9461,26.9838,26.9335,26.9712,31802.1201
2011-02-23 15:00:00,42.92,42.93,42.88,42.89,17325.886241878492,26.9712,26.9775,26.9461,26.9524,17325.8862
2011-02-23 15:05:00,42.9,42.96,42.9,42.92,35677.647327026105,26.9586,26.9963,26.9586,26.9712,35677.6473
2011-02-23 15:10:00,42.92,42.94,42.9,42.9,19605.60811580987,26.9712,26.9838,26.9586,26.9586,19605.6081
2011-02-23 15:15:00,42.9,42.94,42.86,42.91,45024.50701014476,26.9586,26.9838,26.9335,26.9649,45024.507
2011-02-23 15:20:00,42.91,43.02,42.91,43.0,49014.02028952468,26.9649,27.034,26.9649,27.0215,49014.0203
2011-02-23 15:25:00,43.0,43.0,42.92,42.95,29864.356548501084,27.0215,27.0215,26.9712,26.9901,29864.3565
2011-02-23 15:30:00,42.95,42.97,42.88,42.88,59272.76872221589,26.9901,27.0026,26.9461,26.9461,59272.7687
2011-02-23 15:35:00,42.88,42.95,42.86,42.95,50267.86732018694,26.9461,26.9901,26.9335,26.9901,50267.8673
2011-02-23 15:40:00,42.95,43.0,42.94,42.96,82069.9874615297,26.9901,27.0215,26.9838,26.9963,82069.9875
2011-02-23 15:45:00,42.97,42.97,42.85,42.93,56879.06075458794,27.0026,27.0026,26.9272,26.9775,56879.0608
2011-02-23 15:50:00,42.93,42.94,42.87,42.91,76028.72449561153,26.9775,26.9838,26.9398,26.9649,76028.7245
2011-02-23 15:55:00,42.92,42.94,42.86,42.86,189216.9155363046,26.9712,26.9838,26.9335,26.9335,189216.9155
2011-02-24 09:30:00,43.0,43.02,42.78,42.88,32827.99498461188,27.0215,27.034,26.8832,26.9461,32827.995
2011-02-24 09:35:00,42.85,42.94,42.85,42.89,18693.71936623732,26.9272,26.9838,26.9272,26.9524,18693.7194
2011-02-24 09:40:00,42.86,42.87,42.79,42.87,19605.60811580987,26.9335,26.9398,26.8895,26.9398,19605.6081
2011-02-24 09:45:00,42.85,42.87,42.79,42.79,14020.28952467799,26.9272,26.9398,26.8895,26.8895,14020.2895
2011-02-24 09:50:00,42.79,42.86,42.79,42.82,15046.16436794711,26.8895,26.9335,26.8895,26.9084,15046.1644
2011-02-24 09:55:00,42.83,42.88,42.72,42.86,50495.83950758007,26.9146,26.9461,26.8455,26.9335,50495.8395
2011-02-24 10:00:00,42.8,42.86,42.73,42.8,29180.439986321668,26.8958,26.9335,26.8518,26.8958,29180.44
2011-02-24 10:05:00,42.8,43.0,42.79,42.99,32600.02279721874,26.8958,27.0215,26.8895,27.0152,32600.0228
2011-02-24 10:10:00,42.98,42.99,42.89,42.94,15160.15046164368,27.0089,27.0152,26.9524,26.9838,15160.1505
2011-02-24 10:15:00,42.92,43.03,42.86,43.01,45822.40966602074,26.9712,27.0403,26.9335,27.0278,45822.4097
2011-02-24 10:20:00,43.01,43.09,43.0,43.0,22341.27436452753,27.0278,27.078,27.0215,27.0215,22341.2744
2011-02-24 10:25:00,43.0,43.0,42.92,42.96,50267.86732018694,27.0215,27.0215,26.9712,26.9963,50267.8673
2011-02-24 10:30:00,42.96,42.96,42.87,42.92,17097.914054485354,26.9963,26.9963,26.9398,26.9712,17097.9141
2011-02-24 10:35:00,42.92,42.96,42.85,42.88,37045.48045138493,26.9712,26.9963,26.9272,26.9461,37045.4805
2011-02-24 10:40:00,42.87,42.88,42.77,42.78,14134.27561837456,26.9398,26.9461,26.8769,26.8832,14134.2756
2011-02-24 10:45:00,42.78,42.84,42.75,42.83,22797.218739313805,26.8832,26.9209,26.8644,26.9146,22797.2187
2011-02-24 10:50:00,42.81,42.91,42.81,42.88,22797.218739313805,26.9021,26.9649,26.9021,26.9461,22797.2187
2011-02-24 10:55:00,42.91,42.94,42.83,42.85,17097.914054485354,26.9649,26.9838,26.9146,26.9272,17097.9141
2011-02-24 11:00:00,42.86,42.94,42.79,42.87,26900.71811239029,26.9335,26.9838,26.8895,26.9398,26900.7181
2011-02-24 11:05:00,42.86,42.94,42.83,42.9,17781.830616664767,26.9335,26.9838,26.9146,26.9586,17781.8306
2011-02-24 11:10:00,42.9,42.94,42.85,42.87,13564.345149891711,26.9586,26.9838,26.9272,26.9398,13564.3451
2011-02-24 11:15:00,42.86,42.92,42.81,42.92,12766.44249401573,26.9335,26.9712,26.9021,26.9712,12766.4425
2011-02-24 11:20:00,42.92,42.94,42.89,42.93,7865.040465063263,26.9712,26.9838,26.9524,26.9775,7865.0405
2011-02-24 11:25:00,42.91,43.03,42.91,42.98,22569.246551920667,26.9649,27.0403,26.9649,27.0089,22569.2466
2011-02-24 11:30:00,42.98,43.03,42.98,43.01,11854.553744443176,27.0089,27.0403,27.0089,27.0278,11854.5537
2011-02-24 11:35:00,43.01,43.01,42.87,42.87,18351.761085147613,27.0278,27.0278,26.9398,26.9398,18351.7611
2011-02-24 11:40:00,42.88,42.91,42.82,42.82,7181.123902883848,26.9461,26.9649,26.9084,26.9084,7181.1239
2011-02-24 11:45:00,42.83,42.83,42.7,42.76,54029.40841217372,26.9146,26.9146,26.833,26.8707,54029.4084
2011-02-24 11:50:00,42.75,42.82,42.75,42.8,19035.677647327026,26.8644,26.9084,26.8644,26.8958,19035.6776
2011-02-24 11:55:00,42.79,42.86,42.78,42.86,12196.512025532886,26.8895,26.9335,26.8832,26.9335,12196.512
2011-02-24 12:00:00,42.86,42.9,42.79,42.83,32030.092328735893,26.9335,26.9586,26.8895,26.9146,32030.0923
2011-02-24 12:05:00,42.84,42.84,42.76,42.78,30320.30092328736,26.9209,26.9209,26.8707,26.8832,30320.3009
2011-02-24 12:10:00,42.78,42.82,42.77,42.82,14362.247805767696,26.8832,26.9084,26.8769,26.9084,14362.2478
2011-02-24 12:15:00,42.81,42.86,42.8,42.83,10258.748432691213,26.9021,26.9335,26.8958,26.9146,10258.7484
2011-02-24 12:20:00,42.84,42.84,42.79,42.79,5813.29077852502,26.9209,26.9209,26.8895,26.8895,5813.2908
2011-02-24 12:25:00,42.79,42.79,42.73,42.74,22113.30217713439,26.8895,26.8895,26.8518,26.8581,22113.3022
2011-02-24 12:30:00,42.74,42.78,42.71,42.75,13792.317337284852,26.8581,26.8832,26.8392,26.8644,13792.3173
2011-02-24 12:35:00,42.75,42.85,42.73,42.85,18807.705459933888,26.8644,26.9272,26.8518,26.9272,18807.7055
2011-02-24 12:40:00,42.85,42.86,42.83,42.83,10714.692807477488,26.9272,26.9335,26.9146,26.9146,10714.6928
2011-02-24 12:45:00,42.82,42.85,42.75,42.85,20973.4412401687,26.9084,26.9272,26.8644,26.9272,20973.4412
2011-02-24 12:50:00,42.85,42.94,42.82,42.93,14134.27561837456,26.9272,26.9838,26.9084,26.9775,14134.2756
2011-02-24 12:55:00,42.93,42.99,42.92,42.98,32372.0506098256,26.9775,27.0152,26.9712,27.0089,32372.0506
2011-02-24 13:00:00,42.97,42.97,42.88,42.94,21999.31608343782,27.0026,27.0026,26.9461,26.9838,21999.3161
2011-02-24 13:05:00,42.94,42.94,42.83,42.85,13336.372962498575,26.9838,26.9838,26.9146,26.9272,13336.373
2011-02-24 13:10:00,42.85,42.88,42.85,42.86,4445.457654166192,26.9272,26.9461,26.9272,26.9335,4445.4577
2011-02-24 13:15:00,42.86,42.94,42.82,42.93,24279.0379573692,26.9335,26.9838,26.9084,26.9775,24279.038
2011-02-24 13:20:00,42.92,42.93,42.81,42.81,33625.89764048786,26.9712,26.9775,26.9021,26.9021,33625.8976
2011-02-24 13:25:00,42.82,42.82,42.76,42.79,16755.955773395646,26.9084,26.9084,26.8707,26.8895,16755.9558
2011-02-24 13:30:00,42.79,42.82,42.78,42.81,15160.15046164368,26.8895,26.9084,26.8832,26.9021,15160.1505
2011-02-24 13:35:00,42.81,42.84,42.81,42.82,7409.096090276987,26.9021,26.9209,26.9021,26.9084,7409.0961
2011-02-24 13:40:00,42.83,42.83,42.71,42.72,27926.59295565941,26.9146,26.9146,26.8392,26.8455,27926.593
2011-02-24 13:45:00,42.72,42.72,42.6,42.61,42174.854667730535,26.8455,26.8455,26.7701,26.7764,42174.8547
2011-02-24 13:50:00,42.62,42.62,42.57,42.58,16072.039211216232,26.7827,26.7827,26.7513,26.7575,16072.0392
2011-02-24 13:55:00,42.58,42.68,42.54,42.67,36133.59170181238,26.7575,26.8204,26.7324,26.8141,36133.5917
2011-02-24 14:00:00,42.67,42.77,42.67,42.77,24620.99623845891,26.8141,26.8769,26.8141,26.8769,24620.9962
2011-02-24 14:05:00,42.77,42.84,42.76,42.83,26900.71811239029,26.8769,26.9209,26.8707,26.9146,26900.7181
2011-02-24 14:10:00,42.84,42.9,42.83,42.87,21087.427333865267,26.9209,26.9586,26.9146,26.9398,21087.4273
2011-02-24 14:15:00,42.87,42.94,42.86,42.93,31916.10623503933,26.9398,26.9838,26.9335,26.9775,31916.1062
2011-02-24 14:20:00,42.92,42.93,42.86,42.93,17325.886241878492,26.9712,26.9775,26.9335,26.9775,17325.8862
2011-02-24 14:25:00,42.94,42.99,42.92,42.92,26444.773737604013,26.9838,27.0152,26.9712,26.9712,26444.7737
2011-02-24 14:30:00,42.93,43.03,42.87,43.02,39667.16060640602,26.9775,27.0403,26.9398,27.034,39667.1606
2011-02-24 14:35:00,43.02,43.04,42.95,42.99,19263.649834720163,27.034,27.0466,26.9901,27.0152,19263.6498
2011-02-24 14:40:00,42.98,43.0,42.9,42.9,21657.35780234812,27.0089,27.0215,26.9586,26.9586,21657.3578
2011-02-24 14:45:00,42.89,42.93,42.82,42.93,30890.231391770205,26.9524,26.9775,26.9084,26.9775,30890.2314
2011-02-24 14:50:00,42.92,42.92,42.82,42.84,12310.498119229454,26.9712,26.9712,26.9084,26.9209,12310.4981
2011-02-24 14:55:00,42.85,42.94,42.85,42.92,22797.218739313805,26.9272,26.9838,26.9272,26.9712,22797.2187
2011-02-24 15:00:00,42.93,42.96,42.88,42.88,27128.690299783422,26.9775,26.9963,26.9461,26.9461,27128.6903
2011-02-24 15:05:00,42.88,43.01,42.86,43.0,33397.92545309472,26.9461,27.0278,26.9335,27.0215,33397.9255
2011-02-24 15:10:00,43.0,43.02,42.94,43.01,27698.62076826627,27.0215,27.034,26.9838,27.0278,27698.6208
2011-02-24 15:15:00,43.01,43.07,42.99,43.04,75914.73840191496,27.0278,27.0655,27.0152,27.0466,75914.7384
2011-02-24 15:20:00,43.04,43.15,43.04,43.14,84121.73714806794,27.0466,27.1157,27.0466,27.1095,84121.7371
2011-02-24 15:25:00,43.15,43.15,43.11,43.12,27698.62076826627,27.1157,27.1157,27.0906,27.0969,27698.6208
2011-02-24 15:30:00,43.12,43.2,43.11,43.16,30206.31482959079,27.0969,27.1472,27.0906,27.122,30206.3148
2011-02-24 15:35:00,43.15,43.15,43.05,43.06,25760.8571754246,27.1157,27.1157,27.0529,27.0592,25760.8572
2011-02-24 15:40:00,43.05,43.08,43.01,43.06,30320.30092328736,27.0529,27.0717,27.0278,27.0592,30320.3009
2011-02-24 15:45:00,43.05,43.08,43.01,43.02,58930.81044112618,27.0529,27.0717,27.0278,27.034,58930.8104
2011-02-24 15:50:00,43.01,43.03,42.98,42.99,48444.08982104183,27.0278,27.0403,27.0089,27.0152,48444.0898
2011-02-24 15:55:00,42.99,43.03,42.97,42.98,102815.45651430526,27.0152,27.0403,27.0026,27.0089,102815.4565
2011-02-25 09:30:00,43.15,43.15,42.98,42.98,60070.67137809187,27.1157,27.1157,27.0089,27.0089,60070.6714
2011-02-25 09:35:00,43.0,43.18,43.0,43.15,32372.0506098256,27.0215,27.1346,27.0215,27.1157,32372.0506
2011-02-25 09:40:00,43.13,43.25,43.11,43.2,24165.05186367264,27.1032,27.1786,27.0906,27.1472,24165.0519
2011-02-25 09:45:00,43.2,43.24,43.13,43.22,16072.039211216232,27.1472,27.1723,27.1032,27.1597,16072.0392
2011-02-25 09:50:00,43.22,43.26,43.16,43.25,24507.01014476234,27.1597,27.1849,27.122,27.1786,24507.0101
2011-02-25 09:55:00,43.25,43.33,43.25,43.29,31574.147953949618,27.1786,27.2288,27.1786,27.2037,31574.148
2011-02-25 10:00:00,43.29,43.42,43.27,43.4,40921.00763706828,27.2037,27.2854,27.1911,27.2728,40921.0076
2011-02-25 10:05:00,43.4,43.43,43.35,43.42,50609.82560127664,27.2728,27.2917,27.2414,27.2854,50609.8256
2011-02-25 10:10:00,43.42,43.43,43.4,43.42,13678.331243588282,27.2854,27.2917,27.2728,27.2854,13678.3312
2011-02-25 10:15:00,43.42,43.43,43.33,43.36,26900.71811239029,27.2854,27.2917,27.2288,27.2477,26900.7181
2011-02-25 10:20:00,43.36,43.4,43.35,43.37,24507.01014476234,27.2477,27.2728,27.2414,27.254,24507.0101
2011-02-25 10:25:00,43.37,43.39,43.35,43.36,27584.634674569705,27.254,27.2666,27.2414,27.2477,27584.6347
2011-02-25 10:30:00,43.36,43.38,43.32,43.34,35905.61951441924,27.2477,27.2603,27.2226,27.2351,35905.6195
2011-02-25 10:35:00,43.36,43.42,43.35,43.42,21999.31608343782,27.2477,27.2854,27.2414,27.2854,21999.3161
2011-02-25 10:40:00,43.42,43.43,43.39,43.42,20061.552490596147,27.2854,27.2917,27.2666,27.2854,20061.5525
2011-02-25 10:45:00,43.43,43.54,43.42,43.52,31118.203579163343,27.2917,27.3608,27.2854,27.3482,31118.2036
2011-02-25 10:50:00,43.53,43.57,43.52,43.53,32258.06451612904,27.3545,27.3797,27.3482,27.3545,32258.0645
2011-02-25 10:55:00,43.52,43.58,43.51,43.56,14362.247805767696,27.3482,27.386,27.342,27.3734,14362.2478
2011-02-25 11:00:00,43.56,43.56,43.51,43.52,11626.58155705004,27.3734,27.3734,27.342,27.3482,11626.5816
2011-02-25 11:05:00,43.51,43.54,43.5,43.51,9802.804057904936,27.342,27.3608,27.3357,27.342,9802.8041
2011-02-25 11:10:00,43.51,43.62,43.51,43.58,22113.30217713439,27.342,27.4111,27.342,27.386,22113.3022
2011-02-25 11:15:00,43.58,43.63,43.58,43.6,16072.039211216232,27.386,27.4174,27.386,27.3985,16072.0392
2011-02-25 11:20:00,43.61,43.61,43.55,43.55,6839.165621794141,27.4048,27.4048,27.3671,27.3671,6839.1656
2011-02-25 11:25:00,43.54,43.55,43.45,43.48,20745.469052775563,27.3608,27.3671,27.3043,27.3231,20745.4691
2011-02-25 11:30:00,43.48,43.49,43.44,43.47,13678.331243588282,27.3231,27.3294,27.298,27.3168,13678.3312
2011-02-25 11:35:00,43.46,43.5,43.44,43.47,16413.997492305938,27.3105,27.3357,27.298,27.3168,16413.9975
2011-02-25 11:40:00,43.47,43.48,43.34,43.34,26216.80155021088,27.3168,27.3231,27.2351,27.2351,26216.8016
2011-02-25 11:45:00,43.36,43.39,43.3,43.32,16983.927960788784,27.2477,27.2666,27.21,27.2226,16983.928
2011-02-25 11:50:00,43.34,43.39,43.29,43.39,23481.135301493217,27.2351,27.2666,27.2037,27.2666,23481.1353
2011-02-25 11:55:00,43.39,43.47,43.39,43.45,16413.997492305938,27.2666,27.3168,27.2666,27.3043,16413.9975
2011-02-25 12:00:00,43.44,43.48,43.41,43.47,16413.997492305938,27.298,27.3231,27.2791,27.3168,16413.9975
2011-02-25 12:05:00,43.47,43.48,43.44,43.44,11740.567650746609,27.3168,27.3231,27.298,27.298,11740.5677
2011-02-25 12:10:00,43.45,43.5,43.43,43.5,9118.88749572552,27.3043,27.3357,27.2917,27.3357,9118.8875
2011-02-25 12:15:00,43.49,43.49,43.42,43.44,10714.692807477488,27.3294,27.3294,27.2854,27.298,10714.6928
2011-02-25 12:20:00,43.44,43.46,43.43,43.46,18123.788897754475,27.298,27.3105,27.2917,27.3105,18123.7889
2011-02-25 12:25:00,43.46,43.51,43.46,43.5,6725.179528097572,27.3105,27.342,27.3105,27.3357,6725.1795
2011-02-25 12:30:00,43.5,43.56,43.5,43.54,9802.804057904936,27.3357,27.3734,27.3357,27.3608,9802.8041
2011-02-25 12:35:00,43.55,43.56,43.52,43.52,7295.109996580417,27.3671,27.3734,27.3482,27.3482,7295.11
2011-02-25 12:40:00,43.53,43.54,43.45,43.45,37729.39701356435,27.3545,27.3608,27.3043,27.3043,37729.397
2011-02-25 12:45:00,43.44,43.46,43.44,43.44,32827.99498461188,27.298,27.3105,27.298,27.298,32827.995
2011-02-25 12:50:00,43.44,43.45,43.44,43.44,11968.539838139746,27.298,27.3043,27.298,27.298,11968.5398
2011-02-25 12:55:00,43.44,43.45,43.43,43.44,9802.804057904936,27.298,27.3043,27.2917,27.298,9802.8041
2011-02-25 13:00:00,43.44,43.46,43.43,43.46,7181.123902883848,27.298,27.3105,27.2917,27.3105,7181.1239
2011-02-25 13:05:00,43.46,43.51,43.45,43.49,6497.2073407044345,27.3105,27.342,27.3043,27.3294,6497.2073
2011-02-25 13:10:00,43.49,43.55,43.47,43.55,6497.2073407044345,27.3294,27.3671,27.3168,27.3671,6497.2073
2011-02-25 13:15:00,43.55,43.61,43.54,43.6,11512.595463353471,27.3671,27.4048,27.3608,27.3985,11512.5955
2011-02-25 13:20:00,43.6,43.6,43.55,43.55,9688.817964208369,27.3985,27.3985,27.3671,27.3671,9688.818
2011-02-25 13:25:00,43.54,43.58,43.54,43.58,8434.970933546107,27.3608,27.386,27.3608,27.386,8434.9709
2011-02-25 13:30:00,43.57,43.57,43.53,43.53,5243.360310042175,27.3797,27.3797,27.3545,27.3545,5243.3603
2011-02-25 13:35:00,43.52,43.55,43.51,43.54,5357.346403738744,27.3482,27.3671,27.342,27.3608,5357.3464
2011-02-25 13:40:00,43.55,43.63,43.55,43.62,14020.28952467799,27.3671,27.4174,27.3671,27.4111,14020.2895
2011-02-25 13:45:00,43.62,43.64,43.58,43.6,10714.692807477488,27.4111,27.4237,27.386,27.3985,10714.6928
2011-02-25 13:50:00,43.6,43.6,43.57,43.57,6155.249059614727,27.3985,27.3985,27.3797,27.3797,6155.2491
2011-02-25 13:55:00,43.57,43.58,43.51,43.53,18579.73327254075,27.3797,27.386,27.342,27.3545,18579.7333
2011-02-25 14:00:00,43.53,43.54,43.46,43.47,9688.817964208369,27.3545,27.3608,27.3105,27.3168,9688.818
2011-02-25 14:05:00,43.47,43.54,43.46,43.54,17553.85842927163,27.3168,27.3608,27.3105,27.3608,17553.8584
2011-02-25 14:10:00,43.53,43.58,43.51,43.55,11968.539838139746,27.3545,27.386,27.342,27.3671,11968.5398
2011-02-25 14:15:00,43.55,43.58,43.52,43.53,9232.87358942209,27.3671,27.386,27.3482,27.3545,9232.8736
2011-02-25 14:20:00,43.54,43.55,43.51,43.52,11968.539838139746,27.3608,27.3671,27.342,27.3482,11968.5398
2011-02-25 14:25:00,43.53,43.57,43.47,43.49,29978.34264219765,27.3545,27.3797,27.3168,27.3294,29978.3426
2011-02-25 14:30:00,43.5,43.56,43.5,43.55,13108.400775105438,27.3357,27.3734,27.3357,27.3671,13108.4008
2011-02-25 14:35:00,43.53,43.54,43.5,43.5,9118.88749572552,27.3545,27.3608,27.3357,27.3357,9118.8875
2011-02-25 14:40:00,43.5,43.56,43.5,43.55,15844.067023823094,27.3357,27.3734,27.3357,27.3671,15844.067
2011-02-25 14:45:00,43.55,43.55,43.52,43.54,8662.943120939246,27.3671,27.3671,27.3482,27.3608,8662.9431
2011-02-25 14:50:00,43.54,43.58,43.52,43.56,17895.816710361338,27.3608,27.386,27.3482,27.3734,17895.8167
2011-02-25 14:55:00,43.57,43.61,43.54,43.59,17439.87233557506,27.3797,27.4048,27.3608,27.3922,17439.8723
2011-02-25 15:00:00,43.59,43.59,43.57,43.58,13792.317337284852,27.3922,27.3922,27.3797,27.386,13792.3173
2011-02-25 15:05:00,43.57,43.59,43.56,43.59,24620.99623845891,27.3797,27.3922,27.3734,27.3922,24620.9962
2011-02-25 15:10:00,43.59,43.59,43.56,43.58,19605.60811580987,27.3922,27.3922,27.3734,27.386,19605.6081
2011-02-25 15:15:00,43.58,43.58,43.58,43.58,9802.804057904936,27.386,27.386,27.386,27.386,9802.8041
2011-02-25 15:20:00,43.58,43.58,43.56,43.56,14818.192180553971,27.386,27.386,27.3734,27.3734,14818.1922
2011-02-25 15:25:00,43.56,43.63,43.55,43.61,27128.690299783422,27.3734,27.4174,27.3671,27.4048,27128.6903
2011-02-25 15:30:00,43.6,43.61,43.52,43.52,21771.343896044684,27.3985,27.4048,27.3482,27.3482,21771.3439
2011-02-25 15:35:00,43.52,43.57,43.52,43.54,25190.926706941755,27.3482,27.3797,27.3482,27.3608,25190.9267
2011-02-25 15:40:00,43.54,43.55,43.51,43.52,35335.68904593639,27.3608,27.3671,27.342,27.3482,35335.689
2011-02-25 15:45:00,43.52,43.6,43.52,43.57,51065.76997606292,27.3482,27.3985,27.3482,27.3797,51065.77
2011-02-25 15:50:00,43.58,43.58,43.53,43.57,39667.16060640602,27.386,27.386,27.3545,27.3797,39667.1606
2011-02-25 15:55:00,43.57,43.58,43.52,43.52,86743.41730308902,27.3797,27.386,27.3482,27.3482,86743.4173
2011-02-28 09:30:00,43.63,43.7,43.52,43.52,60184.65747178844,27.4174,27.4614,27.3482,27.3482,60184.6575
2011-02-28 09:35:00,43.51,43.58,43.42,43.57,21657.35780234812,27.342,27.386,27.2854,27.3797,21657.3578
2011-02-28 09:40:00,43.55,43.62,43.51,43.62,21885.32998974125,27.3671,27.4111,27.342,27.4111,21885.33
2011-02-28 09:45:00,43.62,43.65,43.5,43.65,16527.98358600251,27.4111,27.4299,27.3357,27.4299,16527.9836
2011-02-28 09:50:00,43.64,43.64,43.58,43.63,10144.762338994642,27.4237,27.4237,27.386,27.4174,10144.7623
2011-02-28 09:55:00,43.63,43.65,43.61,43.61,14704.206086857404,27.4174,27.4299,27.4048,27.4048,14704.2061
2011-02-28 10:00:00,43.62,43.72,43.6,43.69,19491.6220221133,27.4111,27.4739,27.3985,27.4551,19491.622
2011-02-28 10:05:00,43.7,43.7,43.58,43.61,31574.147953949618,27.4614,27.4614,27.386,27.4048,31574.148
2011-02-28 10:10:00,43.61,43.65,43.56,43.65,32372.0506098256,27.4048,27.4299,27.3734,27.4299,32372.0506
2011-02-28 10:15:00,43.65,43.75,43.65,43.75,28610.509517838826,27.4299,27.4928,27.4299,27.4928,28610.5095
2011-02-28 10:20:00,43.75,43.78,43.72,43.72,25760.8571754246,27.4928,27.5116,27.4739,27.4739,25760.8572
2011-02-28 10:25:00,43.72,43.79,43.72,43.75,30206.31482959079,27.4739,27.5179,27.4739,27.4928,30206.3148
2011-02-28 10:30:00,43.75,43.79,43.74,43.78,18921.69155363046,27.4928,27.5179,27.4865,27.5116,18921.6916
2011-02-28 10:35:00,43.77,43.79,43.74,43.74,14704.206086857404,27.5053,27.5179,27.4865,27.4865,14704.2061
2011-02-28 10:40:00,43.74,43.78,43.73,43.75,18807.705459933888,27.4865,27.5116,27.4802,27.4928,18807.7055
2011-02-28 10:45:00,43.76,43.79,43.74,43.76,18921.69155363046,27.4991,27.5179,27.4865,27.4991,18921.6916
2011-02-28 10:50:00,43.77,43.78,43.73,43.76,13906.30343098142,27.5053,27.5116,27.4802,27.4991,13906.3034
2011-02-28 10:55:00,43.76,43.78,43.74,43.75,11512.595463353471,27.4991,27.5116,27.4865,27.4928,11512.5955
2011-02-28 11:00:00,43.75,43.76,43.69,43.7,8434.970933546107,27.4928,27.4991,27.4551,27.4614,8434.9709
2011-02-28 11:05:00,43.7,43.71,43.66,43.71,15502.108742733386,27.4614,27.4676,27.4362,27.4676,15502.1087
2011-02-28 11:10:00,43.71,43.73,43.7,43.72,7637.068277670124,27.4676,27.4802,27.4614,27.4739,7637.0683
2011-02-28 11:15:00,43.73,43.73,43.7,43.71,10030.776245298071,27.4802,27.4802,27.4614,27.4676,10030.7762
2011-02-28 11:20:00,43.71,43.72,43.65,43.65,15160.15046164368,27.4676,27.4739,27.4299,27.4299,15160.1505
2011-02-28 11:25:00,43.65,43.68,43.59,43.59,22455.260458224097,27.4299,27.4488,27.3922,27.3922,22455.2605
2011-02-28 11:30:00,43.59,43.61,43.58,43.59,10258.748432691213,27.3922,27.4048,27.386,27.3922,10258.7484
2011-02-28 11:35:00,43.59,43.59,43.51,43.51,27242.67639348,27.3922,27.3922,27.342,27.342,27242.6764
2011-02-28 11:40:00,43.51,43.58,43.51,43.51,24507.01014476234,27.342,27.386,27.342,27.342,24507.0101
2011-02-28 11:45:00,43.51,43.58,43.51,43.58,8890.915308332384,27.342,27.386,27.342,27.386,8890.9153
2011-02-28 11:50:00,43.58,43.61,43.57,43.58,9232.87358942209,27.386,27.4048,27.3797,27.386,9232.8736
2011-02-28 11:55:00,43.58,43.59,43.54,43.56,12652.45640031916,27.386,27.3922,27.3608,27.3734,12652.4564
2011-02-28 12:00:00,43.56,43.57,43.52,43.54,9346.85968311866,27.3734,27.3797,27.3482,27.3608,9346.8597
2011-02-28 12:05:00,43.54,43.58,43.54,43.58,8662.943120939246,27.3608,27.386,27.3608,27.386,8662.9431
2011-02-28 12:10:00,43.58,43.59,43.57,43.59,2963.6384361107944,27.386,27.3922,27.3797,27.3922,2963.6384
2011-02-28 12:15:00,43.59,43.6,43.58,43.58,6725.179528097572,27.3922,27.3985,27.386,27.386,6725.1795
2011-02-28 12:20:00,43.58,43.6,43.58,43.59,5813.29077852502,27.386,27.3985,27.386,27.3922,5813.2908
2011-02-28 12:25:00,43.59,43.59,43.57,43.59,6953.151715490711,27.3922,27.3922,27.3797,27.3922,6953.1517
2011-02-28 12:30:00,43.59,43.61,43.57,43.61,5927.276872221589,27.3922,27.4048,27.3797,27.4048,5927.2769
2011-02-28 12:35:00,43.62,43.63,43.59,43.6,6497.2073407044345,27.4111,27.4174,27.3922,27.3985,6497.2073
2011-02-28 12:40:00,43.6,43.6,43.58,43.58,4103.4993730764845,27.3985,27.3985,27.386,27.386,4103.4994
2011-02-28 12:45:00,43.58,43.58,43.5,43.5,17895.816710361338,27.386,27.386,27.3357,27.3357,17895.8167
2011-02-28 12:50:00,43.5,43.53,43.45,43.48,16641.969679699076,27.3357,27.3545,27.3043,27.3231,16641.9697
2011-02-28 12:55:00,43.49,43.51,43.44,43.48,17097.914054485354,27.3294,27.342,27.298,27.3231,17097.9141
2011-02-28 13:00:00,43.47,43.49,43.43,43.45,17211.90014818192,27.3168,27.3294,27.2917,27.3043,17211.9001
2011-02-28 13:05:00,43.45,43.46,43.4,43.43,16983.927960788784,27.3043,27.3105,27.2728,27.2917,16983.928
2011-02-28 13:10:00,43.42,43.45,43.4,43.43,23139.17702040352,27.2854,27.3043,27.2728,27.2917,23139.177
2011-02-28 13:15:00,43.43,43.47,43.42,43.45,18123.788897754475,27.2917,27.3168,27.2854,27.3043,18123.7889
2011-02-28 13:20:00,43.44,43.5,43.44,43.44,60412.62965918158,27.298,27.3357,27.298,27.298,60412.6297
2011-02-28 13:25:00,43.44,43.46,43.4,43.46,16869.941867092213,27.298,27.3105,27.2728,27.3105,16869.9419
2011-02-28 13:30:00,43.46,43.54,43.44,43.54,17325.886241878492,27.3105,27.3608,27.298,27.3608,17325.8862
2011-02-28 13:35:00,43.53,43.55,43.51,43.54,9688.817964208369,27.3545,27.3671,27.342,27.3608,9688.818
2011-02-28 13:40:00,43.54,43.57,43.53,43.53,13108.400775105438,27.3608,27.3797,27.3545,27.3545,13108.4008
2011-02-28 13:45:00,43.53,43.54,43.49,43.53,8093.0126524564,27.3545,27.3608,27.3294,27.3545,8093.0127
2011-02-28 13:50:00,43.53,43.57,43.51,43.57,12538.470306622592,27.3545,27.3797,27.342,27.3797,12538.4703
2011-02-28 13:55:00,43.56,43.6,43.52,43.54,25532.88498803146,27.3734,27.3985,27.3482,27.3608,25532.885
2011-02-28 14:00:00,43.53,43.54,43.49,43.51,13678.331243588282,27.3545,27.3608,27.3294,27.342,13678.3312
2011-02-28 14:05:00,43.51,43.57,43.51,43.55,12880.428587712298,27.342,27.3797,27.342,27.3671,12880.4286
2011-02-28 14:10:00,43.54,43.59,43.54,43.59,10828.678901174057,27.3608,27.3922,27.3608,27.3922,10828.6789
2011-02-28 14:15:00,43.59,43.63,43.59,43.6,19263.649834720163,27.3922,27.4174,27.3922,27.3985,19263.6498
2011-02-28 14:20:00,43.61,43.61,43.59,43.6,5015.388122649037,27.4048,27.4048,27.3922,27.3985,5015.3881
2011-02-28 14:25:00,43.61,43.67,43.61,43.65,17667.844522968197,27.4048,27.4425,27.4048,27.4299,17667.8445
2011-02-28 14:30:00,43.65,43.72,43.65,43.7,22569.246551920667,27.4299,27.4739,27.4299,27.4614,22569.2466
2011-02-28 14:35:00,43.69,43.72,43.69,43.72,10144.762338994642,27.4551,27.4739,27.4551,27.4739,10144.7623
2011-02-28 14:40:00,43.72,43.72,43.68,43.72,19605.60811580987,27.4739,27.4739,27.4488,27.4739,19605.6081
2011-02-28 14:45:00,43.72,43.75,43.72,43.72,26102.815456514305,27.4739,27.4928,27.4739,27.4739,26102.8155
2011-02-28 14:50:00,43.71,43.73,43.69,43.73,29636.384361107943,27.4676,27.4802,27.4551,27.4802,29636.3844
2011-02-28 14:55:00,43.74,43.78,43.72,43.77,37615.410919867776,27.4865,27.5116,27.4739,27.5053,37615.4109
2011-02-28 15:00:00,43.76,43.76,43.71,43.75,26444.773737604013,27.4991,27.4991,27.4676,27.4928,26444.7737
2011-02-28 15:05:00,43.76,43.78,43.73,43.73,29066.4538926251,27.4991,27.5116,27.4802,27.4802,29066.4539
2011-02-28 15:10:00,43.72,43.78,43.72,43.78,21429.385614954976,27.4739,27.5116,27.4739,27.5116,21429.3856
2011-02-28 15:15:00,43.78,43.79,43.75,43.79,34537.78639006041,27.5116,27.5179,27.4928,27.5179,34537.7864
2011-02-28 15:20:00,43.79,43.81,43.79,43.8,41376.95201185456,27.5179,27.5305,27.5179,27.5242,41376.952
2011-02-28 15:25:00,43.81,43.82,43.8,43.81,37387.43873247464,27.5305,27.5368,27.5242,27.5305,37387.4387
2011-02-28 15:30:00,43.81,43.84,43.8,43.8,73293.05824689388,27.5305,27.5493,27.5242,27.5242,73293.0582
2011-02-28 15:35:00,43.8,43.85,43.79,43.83,63832.21247007865,27.5242,27.5556,27.5179,27.5431,63832.2125
2011-02-28 15:40:00,43.83,43.85,43.8,43.85,46848.28450928986,27.5431,27.5556,27.5242,27.5556,46848.2845
2011-02-28 15:45:00,43.84,43.85,43.8,43.85,93582.58292488316,27.5493,27.5556,27.5242,27.5556,93582.5829
2011-02-28 15:50:00,43.84,43.87,43.84,43.87,134389.60446825487,27.5493,27.5682,27.5493,27.5682,134389.6045
2011-02-28 15:55:00,43.87,43.87,43.84,43.87,407386.29887153767,27.5682,27.5682,27.5493,27.5682,407386.2989
2011-03-01 09:30:00,43.88,43.94,43.78,43.88,171435.0849196398,27.5745,27.6122,27.5116,27.5745,171435.0849
2011-03-01 09:35:00,43.89,43.9,43.8,43.87,61666.47668984384,27.5808,27.587,27.5242,27.5682,61666.4767
2011-03-01 09:40:00,43.87,43.87,43.76,43.82,26900.71811239029,27.5682,27.5682,27.4991,27.5368,26900.7181
2011-03-01 09:45:00,43.81,43.87,43.8,43.86,43314.71560469623,27.5305,27.5682,27.5242,27.5619,43314.7156
2011-03-01 09:50:00,43.86,43.87,43.79,43.83,35677.647327026105,27.5619,27.5682,27.5179,27.5431,35677.6473
2011-03-01 09:55:00,43.83,43.93,43.81,43.9,46620.31232189673,27.5431,27.6059,27.5305,27.587,46620.3123
2011-03-01 10:00:00,43.9,43.93,43.8,43.88,72495.1555910179,27.587,27.6059,27.5242,27.5745,72495.1556
2011-03-01 10:05:00,43.89,43.89,43.82,43.87,67935.71184315514,27.5808,27.5808,27.5368,27.5682,67935.7118
2011-03-01 10:10:00,43.85,43.94,43.83,43.93,57904.93559785706,27.5556,27.6122,27.5431,27.6059,57904.9356
2011-03-01 10:15:00,43.93,43.95,43.88,43.9,72837.1138721076,27.6059,27.6185,27.5745,27.587,72837.1139
2011-03-01 10:20:00,43.89,43.94,43.85,43.86,70557.39199817623,27.5808,27.6122,27.5556,27.5619,70557.392
2011-03-01 10:25:00,43.85,43.87,43.77,43.78,54143.39450587028,27.5556,27.5682,27.5053,27.5116,54143.3945
2011-03-01 10:30:00,43.77,43.77,43.65,43.65,39439.18841901288,27.5053,27.5053,27.4299,27.4299,39439.1884
2011-03-01 10:35:00,43.67,43.67,43.58,43.63,27014.70420608686,27.4425,27.4425,27.386,27.4174,27014.7042
2011-03-01 10:40:00,43.62,43.72,43.61,43.69,26900.71811239029,27.4111,27.4739,27.4048,27.4551,26900.7181
2011-03-01 10:45:00,43.7,43.75,43.69,43.7,21885.32998974125,27.4614,27.4928,27.4551,27.4614,21885.33
2011-03-01 10:50:00,43.7,43.74,43.68,43.73,22113.30217713439,27.4614,27.4865,27.4488,27.4802,22113.3022
2011-03-01 10:55:00,43.73,43.86,43.73,43.83,24393.02405106577,27.4802,27.5619,27.4802,27.5431,24393.0241
2011-03-01 11:00:00,43.84,43.87,43.84,43.86,19263.649834720163,27.5493,27.5682,27.5493,27.5619,19263.6498
2011-03-01 11:05:00,43.86,43.87,43.84,43.86,38641.2857631369,27.5619,27.5682,27.5493,27.5619,38641.2858
2011-03-01 11:10:00,43.85,43.87,43.83,43.85,20403.51077168585,27.5556,27.5682,27.5431,27.5556,20403.5108
2011-03-01 11:15:00,43.86,43.87,43.85,43.86,20517.496865382425,27.5619,27.5682,27.5556,27.5619,20517.4969
2011-03-01 11:20:00,43.86,43.89,43.85,43.88,43998.63216687564,27.5619,27.5808,27.5556,27.5745,43998.6322
2011-03-01 11:25:00,43.88,43.89,43.74,43.76,46164.367947110455,27.5745,27.5808,27.4865,27.4991,46164.3679
2011-03-01 11:30:00,43.74,43.74,43.62,43.65,34081.84201527414,27.4865,27.4865,27.4111,27.4299,34081.842
2011-03-01 11:35:00,43.65,43.65,43.51,43.53,41262.96591815799,27.4299,27.4299,27.342,27.3545,41262.9659
2011-03-01 11:40:00,43.53,43.58,43.51,43.55,31232.18967285992,27.3545,27.386,27.342,27.3671,31232.1897
2011-03-01 11:45:00,43.55,43.55,43.44,43.44,43770.6599794825,27.3671,27.3671,27.298,27.298,43770.66
2011-03-01 11:50:00,43.44,43.47,43.36,43.4,52547.58919411832,27.298,27.3168,27.2477,27.2728,52547.5892
2011-03-01 11:55:00,43.4,43.42,43.35,43.4,34195.82810897071,27.2728,27.2854,27.2414,27.2728,34195.8281
2011-03-01 12:00:00,43.39,43.39,43.32,43.34,23139.17702040352,27.2666,27.2666,27.2226,27.2351,23139.177
2011-03-01 12:05:00,43.33,43.41,43.33,43.38,27014.70420608686,27.2288,27.2791,27.2288,27.2603,27014.7042
2011-03-01 12:10:00,43.38,43.44,43.38,43.42,32941.98107830845,27.2603,27.298,27.2603,27.2854,32941.9811
2011-03-01 12:15:00,43.41,43.5,43.4,43.48,20517.496865382425,27.2791,27.3357,27.2728,27.3231,20517.4969
2011-03-01 12:20:00,43.49,43.51,43.46,43.48,23709.107488886355,27.3294,27.342,27.3105,27.3231,23709.1075
2011-03-01 12:25:00,43.48,43.49,43.44,43.45,33739.88373418443,27.3231,27.3294,27.298,27.3043,33739.8837
2011-03-01 12:30:00,43.45,43.51,43.44,43.5,22797.218739313805,27.3043,27.342,27.298,27.3357,22797.2187
2011-03-01 12:35:00,43.5,43.54,43.5,43.52,20517.496865382425,27.3357,27.3608,27.3357,27.3482,20517.4969
2011-03-01 12:40:00,43.53,43.6,43.53,43.6,31688.13404764619,27.3545,27.3985,27.3545,27.3985,31688.134
2011-03-01 12:45:00,43.6,43.64,43.6,43.63,35449.675139632964,27.3985,27.4237,27.3985,27.4174,35449.6751
2011-03-01 12:50:00,43.64,43.65,43.6,43.62,20631.482959078992,27.4237,27.4299,27.3985,27.4111,20631.483
2011-03-01 12:55:00,43.61,43.64,43.6,43.62,18351.761085147613,27.4048,27.4237,27.3985,27.4111,18351.7611
2011-03-01 13:00:00,43.62,43.62,43.56,43.58,64972.07340704434,27.4111,27.4111,27.3734,27.386,64972.0734
2011-03-01 13:05:00,43.57,43.62,43.57,43.61,15958.053117519665,27.3797,27.4111,27.3797,27.4048,15958.0531
2011-03-01 13:10:00,43.61,43.66,43.6,43.65,30092.32873589422,27.4048,27.4362,27.3985,27.4299,30092.3287
2011-03-01 13:15:00,43.66,43.66,43.61,43.65,36589.536076598655,27.4362,27.4362,27.4048,27.4299,36589.5361
2011-03-01 13:20:00,43.65,43.66,43.58,43.64,34993.73076484669,27.4299,27.4362,27.386,27.4237,34993.7308
2011-03-01 13:25:00,43.64,43.64,43.51,43.53,30092.32873589422,27.4237,27.4237,27.342,27.3545,30092.3287
2011-03-01 13:30:00,43.52,43.56,43.51,43.56,17781.830616664767,27.3482,27.3734,27.342,27.3734,17781.8306
2011-03-01 13:35:00,43.57,43.62,43.57,43.59,12424.484212926023,27.3797,27.4111,27.3797,27.3922,12424.4842
2011-03-01 13:40:00,43.61,43.61,43.5,43.5,19833.58030320301,27.4048,27.4048,27.3357,27.3357,19833.5803
2011-03-01 13:45:00,43.5,43.54,43.48,43.49,19947.56639689958,27.3357,27.3608,27.3231,27.3294,19947.5664
2011-03-01 13:50:00,43.48,43.53,43.45,43.5,28724.4956115354,27.3231,27.3545,27.3043,27.3357,28724.4956
2011-03-01 13:55:00,43.5,43.57,43.5,43.56,22341.27436452753,27.3357,27.3797,27.3357,27.3734,22341.2744
2011-03-01 14:00:00,43.54,43.55,43.43,43.43,26330.787643907443,27.3608,27.3671,27.2917,27.2917,26330.7876
2011-03-01 14:05:00,43.44,43.45,43.36,43.38,30890.231391770205,27.298,27.3043,27.2477,27.2603,30890.2314
2011-03-01 14:10:00,43.4,43.43,43.32,43.33,45822.40966602074,27.2728,27.2917,27.2226,27.2288,45822.4097
2011-03-01 14:15:00,43.33,43.37,43.29,43.36,23595.121395189788,27.2288,27.254,27.2037,27.2477,23595.1214
2011-03-01 14:20:00,43.36,43.37,43.28,43.29,29294.42608001824,27.2477,27.254,27.1974,27.2037,29294.4261
2011-03-01 14:25:00,43.29,43.34,43.22,43.22,54599.33888065656,27.2037,27.2351,27.1597,27.1597,54599.3389
2011-03-01 14:30:00,43.22,43.28,43.19,43.21,27242.67639348,27.1597,27.1974,27.1409,27.1534,27242.6764
2011-03-01 14:35:00,43.21,43.25,43.17,43.25,26330.787643907443,27.1534,27.1786,27.1283,27.1786,26330.7876
2011-03-01 14:40:00,43.24,43.26,43.21,43.25,18123.788897754475,27.1723,27.1849,27.1534,27.1786,18123.7889
2011-03-01 14:45:00,43.25,43.26,43.21,43.26,15160.15046164368,27.1786,27.1849,27.1534,27.1849,15160.1505
2011-03-01 14:50:00,43.26,43.3,43.24,43.27,22341.27436452753,27.1849,27.21,27.1723,27.1911,22341.2744
2011-03-01 14:55:00,43.26,43.29,43.22,43.24,53117.51966260116,27.1849,27.2037,27.1597,27.1723,53117.5197
2011-03-01 15:00:00,43.23,43.29,43.22,43.22,26444.773737604013,27.166,27.2037,27.1597,27.1597,26444.7737
2011-03-01 15:05:00,43.22,43.25,43.16,43.17,49355.97857061439,27.1597,27.1786,27.122,27.1283,49355.9786
2011-03-01 15:10:00,43.16,43.24,43.16,43.22,33625.89764048786,27.122,27.1723,27.122,27.1597,33625.8976
2011-03-01 15:15:00,43.22,43.3,43.2,43.29,17781.830616664767,27.1597,27.21,27.1472,27.2037,17781.8306
2011-03-01 15:20:00,43.3,43.37,43.29,43.35,50267.86732018694,27.21,27.254,27.2037,27.2414,50267.8673
2011-03-01 15:25:00,43.35,43.36,43.26,43.26,33283.93935939815,27.2414,27.2477,27.1849,27.1849,33283.9394
2011-03-01 15:30:00,43.27,43.33,43.27,43.33,38185.34138835062,27.1911,27.2288,27.1911,27.2288,38185.3414
2011-03-01 15:35:00,43.33,43.4,43.29,43.32,85489.57027242676,27.2288,27.2728,27.2037,27.2226,85489.5703
2011-03-01 15:40:00,43.31,43.43,43.31,43.39,104183.28963866408,27.2163,27.2917,27.2163,27.2666,104183.2896
2011-03-01 15:45:00,43.39,43.4,43.33,43.36,105323.15057562976,27.2666,27.2728,27.2288,27.2477,105323.1506
2011-03-01 15:50:00,43.37,43.38,43.33,43.36,72837.1138721076,27.254,27.2603,27.2288,27.2477,72837.1139
2011-03-01 15:55:00,43.36,43.39,43.3,43.34,79334.32121281204,27.2477,27.2666,27.21,27.2351,79334.3212
2011-03-02 09:30:00,43.22,43.35,43.22,43.27,64402.1429385615,27.1597,27.2414,27.1597,27.1911,64402.1429
2011-03-02 09:35:00,43.27,43.34,43.12,43.17,36019.60560811581,27.1911,27.2351,27.0969,27.1283,36019.6056
2011-03-02 09:40:00,43.16,43.34,43.16,43.29,58360.879972643335,27.122,27.2351,27.122,27.2037,58360.88
2011-03-02 09:45:00,43.27,43.33,43.22,43.22,29294.42608001824,27.1911,27.2288,27.1597,27.1597,29294.4261
2011-03-02 09:50:00,43.22,43.34,43.19,43.31,30890.231391770205,27.1597,27.2351,27.1409,27.2163,30890.2314
2011-03-02 09:55:00,43.33,43.38,43.3,43.38,26786.73201869372,27.2288,27.2603,27.21,27.2603,26786.732
2011-03-02 10:00:00,43.37,43.42,43.36,43.39,36703.522170295226,27.254,27.2854,27.2477,27.2666,36703.5222
2011-03-02 10:05:00,43.4,43.44,43.32,43.35,32941.98107830845,27.2728,27.298,27.2226,27.2414,32941.9811
2011-03-02 10:10:00,43.36,43.37,43.31,43.36,32030.092328735893,27.2477,27.254,27.2163,27.2477,32030.0923
2011-03-02 10:15:00,43.36,43.49,43.36,43.49,33397.92545309472,27.2477,27.3294,27.2477,27.3294,33397.9255
2011-03-02 10:20:00,43.51,43.54,43.46,43.46,53573.46403738744,27.342,27.3608,27.3105,27.3105,53573.464
2011-03-02 10:25:00,43.46,43.5,43.41,43.44,28496.52342414225,27.3105,27.3357,27.2791,27.298,28496.5234
2011-03-02 10:30:00,43.44,43.46,43.38,43.44,29750.37045480452,27.298,27.3105,27.2603,27.298,29750.3705
2011-03-02 10:35:00,43.44,43.48,43.43,43.46,40921.00763706828,27.298,27.3231,27.2917,27.3105,40921.0076
2011-03-02 10:40:00,43.46,43.5,43.43,43.43,33967.85592157757,27.3105,27.3357,27.2917,27.2917,33967.8559
2011-03-02 10:45:00,43.43,43.51,43.43,43.49,36361.56388920552,27.2917,27.342,27.2917,27.3294,36361.5639
2011-03-02 10:50:00,43.5,43.58,43.5,43.58,16983.927960788784,27.3357,27.386,27.3357,27.386,16983.928
2011-03-02 10:55:00,43.58,43.58,43.53,43.53,36247.57779550895,27.386,27.386,27.3545,27.3545,36247.5778
2011-03-02 11:00:00,43.53,43.63,43.52,43.59,25874.843269121167,27.3545,27.4174,27.3482,27.3922,25874.8433
2011-03-02 11:05:00,43.58,43.58,43.52,43.57,18123.788897754475,27.386,27.386,27.3482,27.3797,18123.7889
2011-03-02 11:10:00,43.56,43.57,43.52,43.56,26330.787643907443,27.3734,27.3797,27.3482,27.3734,26330.7876
2011-03-02 11:15:00,43.56,43.61,43.53,43.53,26672.74592499715,27.3734,27.4048,27.3545,27.3545,26672.7459
2011-03-02 11:20:00,43.57,43.58,43.54,43.57,17667.844522968197,27.3797,27.386,27.3608,27.3797,17667.8445
2011-03-02 11:25:00,43.57,43.59,43.53,43.53,40009.11888749572,27.3797,27.3922,27.3545,27.3545,40009.1189
2011-03-02 11:30:00,43.51,43.53,43.48,43.51,25418.89889433489,27.342,27.3545,27.3231,27.342,25418.8989
2011-03-02 11:35:00,43.51,43.55,43.49,43.55,34651.772483756984,27.342,27.3671,27.3294,27.3671,34651.7725
2011-03-02 11:40:00,43.55,43.61,43.51,43.51,50951.78388236636,27.3671,27.4048,27.342,27.342,50951.7839
2011-03-02 11:45:00,43.51,43.57,43.51,43.54,38641.2857631369,27.342,27.3797,27.342,27.3608,38641.2858
2011-03-02 11:50:00,43.55,43.58,43.52,43.52,22569.246551920667,27.3671,27.386,27.3482,27.3482,22569.2466
2011-03-02 11:55:00,43.52,43.53,43.49,43.5,74090.96090276986,27.3482,27.3545,27.3294,27.3357,74090.9609
2011-03-02 12:00:00,43.51,43.58,43.49,43.58,37501.424826171205,27.342,27.386,27.3294,27.386,37501.4248
2011-03-02 12:05:00,43.58,43.58,43.53,43.55,11170.637182263765,27.386,27.386,27.3545,27.3671,11170.6372
2011-03-02 12:10:00,43.56,43.6,43.54,43.57,21543.371708651543,27.3734,27.3985,27.3608,27.3797,21543.3717
2011-03-02 12:15:00,43.56,43.58,43.54,43.55,19947.56639689958,27.3734,27.386,27.3608,27.3671,19947.5664
2011-03-02 12:20:00,43.56,43.63,43.56,43.62,24393.02405106577,27.3734,27.4174,27.3734,27.4111,24393.0241
2011-03-02 12:25:00,43.62,43.64,43.61,43.61,13336.372962498575,27.4111,27.4237,27.4048,27.4048,13336.373
2011-03-02 12:30:00,43.62,43.65,43.61,43.63,8434.970933546107,27.4111,27.4299,27.4048,27.4174,8434.9709
2011-03-02 12:35:00,43.62,43.7,43.62,43.7,24734.98233215548,27.4111,27.4614,27.4111,27.4614,24734.9823
2011-03-02 12:40:00,43.7,43.73,43.69,43.71,19833.58030320301,27.4614,27.4802,27.4551,27.4676,19833.5803
2011-03-02 12:45:00,43.71,43.76,43.71,43.75,12994.414681408867,27.4676,27.4991,27.4676,27.4928,12994.4147
2011-03-02 12:50:00,43.76,43.77,43.72,43.72,13336.372962498575,27.4991,27.5053,27.4739,27.4739,13336.373
2011-03-02 12:55:00,43.72,43.72,43.69,43.71,21657.35780234812,27.4739,27.4739,27.4551,27.4676,21657.3578
2011-03-02 13:00:00,43.69,43.73,43.65,43.71,36247.57779550895,27.4551,27.4802,27.4299,27.4676,36247.5778
2011-03-02 13:05:00,43.72,43.76,43.66,43.66,15502.108742733386,27.4739,27.4991,27.4362,27.4362,15502.1087
2011-03-02 13:10:00,43.66,43.66,43.61,43.64,18693.71936623732,27.4362,27.4362,27.4048,27.4237,18693.7194
2011-03-02 13:15:00,43.63,43.66,43.62,43.63,20175.53858429272,27.4174,27.4362,27.4111,27.4174,20175.5386
2011-03-02 13:20:00,43.63,43.66,43.63,43.66,7751.054371366693,27.4174,27.4362,27.4174,27.4362,7751.0544
2011-03-02 13:25:00,43.66,43.69,43.65,43.65,10714.692807477488,27.4362,27.4551,27.4299,27.4299,10714.6928
2011-03-02 13:30:00,43.65,43.67,43.63,43.63,14020.28952467799,27.4299,27.4425,27.4174,27.4174,14020.2895
2011-03-02 13:35:00,43.63,43.67,43.62,43.67,29750.37045480452,27.4174,27.4425,27.4111,27.4425,29750.3705
2011-03-02 13:40:00,43.66,43.67,43.62,43.63,33967.85592157757,27.4362,27.4425,27.4111,27.4174,33967.8559
2011-03-02 13:45:00,43.63,43.65,43.6,43.65,30092.32873589422,27.4174,27.4299,27.3985,27.4299,30092.3287
2011-03-02 13:50:00,43.65,43.66,43.63,43.63,8776.929214635815,27.4299,27.4362,27.4174,27.4174,8776.9292
2011-03-02 13:55:00,43.62,43.65,43.61,43.65,26444.773737604013,27.4111,27.4299,27.4048,27.4299,26444.7737
2011-03-02 14:00:00,43.65,43.65,43.6,43.62,56993.04684828451,27.4299,27.4299,27.3985,27.4111,56993.0468
2011-03-02 14:05:00,43.62,43.71,43.62,43.68,23709.107488886355,27.4111,27.4676,27.4111,27.4488,23709.1075
2011-03-02 14:10:00,43.68,43.78,43.68,43.72,22113.30217713439,27.4488,27.5116,27.4488,27.4739,22113.3022
2011-03-02 14:15:00,43.73,43.77,43.68,43.68,14818.192180553971,27.4802,27.5053,27.4488,27.4488,14818.1922
2011-03-02 14:20:00,43.68,43.72,43.64,43.68,18693.71936623732,27.4488,27.4739,27.4237,27.4488,18693.7194
2011-03-02 14:25:00,43.67,43.68,43.62,43.66,19263.649834720163,27.4425,27.4488,27.4111,27.4362,19263.6498
2011-03-02 14:30:00,43.66,43.76,43.65,43.74,38185.34138835062,27.4362,27.4991,27.4299,27.4865,38185.3414
2011-03-02 14:35:00,43.74,43.83,43.74,43.8,33967.85592157757,27.4865,27.5431,27.4865,27.5242,33967.8559
2011-03-02 14:40:00,43.8,43.85,43.8,43.84,28610.509517838826,27.5242,27.5556,27.5242,27.5493,28610.5095
2011-03-02 14:45:00,43.84,43.86,43.81,43.81,19263.649834720163,27.5493,27.5619,27.5305,27.5305,19263.6498
2011-03-02 14:50:00,43.81,43.87,43.8,43.85,63490.25418898895,27.5305,27.5682,27.5242,27.5556,63490.2542
2011-03-02 14:55:00,43.85,43.85,43.81,43.82,21315.399521258405,27.5556,27.5556,27.5305,27.5368,21315.3995
2011-03-02 15:00:00,43.81,43.87,43.81,43.84,32600.02279721874,27.5305,27.5682,27.5305,27.5493,32600.0228
2011-03-02 15:05:00,43.84,43.87,43.83,43.86,27812.60686196284,27.5493,27.5682,27.5431,27.5619,27812.6069
2011-03-02 15:10:00,43.86,43.86,43.78,43.78,16641.969679699076,27.5619,27.5619,27.5116,27.5116,16641.9697
2011-03-02 15:15:00,43.77,43.78,43.76,43.77,51065.76997606292,27.5053,27.5116,27.4991,27.5053,51065.77
2011-03-02 15:20:00,43.77,43.8,43.77,43.79,85375.58417873019,27.5053,27.5242,27.5053,27.5179,85375.5842
2011-03-02 15:25:00,43.79,43.79,43.77,43.78,49241.99247691782,27.5179,27.5179,27.5053,27.5116,49241.9925
2011-03-02 15:30:00,43.78,43.83,43.76,43.82,107716.85854325772,27.5116,27.5431,27.4991,27.5368,107716.8585
2011-03-02 15:35:00,43.83,43.83,43.77,43.78,112960.2188532999,27.5431,27.5431,27.5053,27.5116,112960.2189
2011-03-02 15:40:00,43.78,43.79,43.73,43.75,56195.14419240853,27.5116,27.5179,27.4802,27.4928,56195.1442
2011-03-02 15:45:00,43.76,43.8,43.75,43.79,84919.63980394392,27.4991,27.5242,27.4928,27.5179,84919.6398
2011-03-02 15:50:00,43.78,43.79,43.7,43.7,62578.36543941639,27.5116,27.5179,27.4614,27.4614,62578.3654
2011-03-02 15:55:00,43.71,43.77,43.69,43.73,118431.55135073522,27.4676,27.5053,27.4551,27.4802,118431.5514
2011-03-03 09:30:00,43.97,44.1,43.91,44.08,147156.0469622706,27.631,27.7127,27.5933,27.7002,147156.047
2011-03-03 09:35:00,44.08,44.2,44.08,44.11,59614.7270033056,27.7002,27.7756,27.7002,27.719,59614.727
2011-03-03 09:40:00,44.1,44.21,44.09,44.21,44682.54872905506,27.7127,27.7818,27.7064,27.7818,44682.5487
2011-03-03 09:45:00,44.22,44.29,44.18,44.28,56651.088567194805,27.7881,27.8321,27.763,27.8258,56651.0886
2011-03-03 09:50:00,44.27,44.29,44.22,44.22,24962.954519548617,27.8196,27.8321,27.7881,27.7881,24962.9545
2011-03-03 09:55:00,44.22,44.29,44.21,44.28,18237.77499145104,27.7881,27.8321,27.7818,27.8258,18237.775
2011-03-03 10:00:00,44.26,44.29,44.25,44.29,51977.65872563548,27.8133,27.8321,27.807,27.8321,51977.6587
2011-03-03 10:05:00,44.29,44.29,44.22,44.24,31004.21748546677,27.8321,27.8321,27.7881,27.8007,31004.2175
2011-03-03 10:10:00,44.26,44.29,44.24,44.29,42402.82685512368,27.8133,27.8321,27.8007,27.8321,42402.8269
2011-03-03 10:15:00,44.29,44.29,44.24,44.24,34651.772483756984,27.8321,27.8321,27.8007,27.8007,34651.7725
2011-03-03 10:20:00,44.25,44.29,44.22,44.28,28724.4956115354,27.807,27.8321,27.7881,27.8258,28724.4956
2011-03-03 10:25:00,44.28,44.36,44.25,44.34,114897.98244614156,27.8258,27.8761,27.807,27.8635,114897.9824
2011-03-03 10:30:00,44.32,44.36,44.26,44.3,64858.08731334777,27.851,27.8761,27.8133,27.8384,64858.0873
2011-03-03 10:35:00,44.3,44.35,44.27,44.29,27242.67639348,27.8384,27.8698,27.8196,27.8321,27242.6764
2011-03-03 10:40:00,44.29,44.44,44.29,44.44,61780.46278354041,27.8321,27.9264,27.8321,27.9264,61780.4628
2011-03-03 10:45:00,44.44,44.48,44.39,44.41,52547.58919411832,27.9264,27.9515,27.895,27.9075,52547.5892
2011-03-03 10:50:00,44.4,44.4,44.3,44.3,36361.56388920552,27.9012,27.9012,27.8384,27.8384,36361.5639
2011-03-03 10:55:00,44.3,44.3,44.14,44.2,92670.6941753106,27.8384,27.8384,27.7379,27.7756,92670.6942
2011-03-03 11:00:00,44.21,44.23,44.18,44.21,54257.38059956685,27.7818,27.7944,27.763,27.7818,54257.3806
2011-03-03 11:05:00,44.22,44.28,44.17,44.24,49583.95075800752,27.7881,27.8258,27.7567,27.8007,49583.9508
2011-03-03 11:10:00,44.27,44.29,44.19,44.26,21657.35780234812,27.8196,27.8321,27.7693,27.8133,21657.3578
2011-03-03 11:15:00,44.26,44.31,44.26,44.29,23025.190926706942,27.8133,27.8447,27.8133,27.8321,23025.1909
2011-03-03 11:20:00,44.28,44.32,44.27,44.31,18921.69155363046,27.8258,27.851,27.8196,27.8447,18921.6916
2011-03-03 11:25:00,44.31,44.33,44.24,44.24,28838.481705231963,27.8447,27.8573,27.8007,27.8007,28838.4817
2011-03-03 11:30:00,44.24,44.25,44.18,44.18,49469.96466431095,27.8007,27.807,27.763,27.763,49469.9647
2011-03-03 11:35:00,44.18,44.18,44.11,44.16,33397.92545309472,27.763,27.763,27.719,27.7504,33397.9255
2011-03-03 11:40:00,44.16,44.2,44.13,44.18,28838.481705231963,27.7504,27.7756,27.7316,27.763,28838.4817
2011-03-03 11:45:00,44.18,44.2,44.16,44.17,13336.372962498575,27.763,27.7756,27.7504,27.7567,13336.373
2011-03-03 11:50:00,44.17,44.24,44.15,44.22,30206.31482959079,27.7567,27.8007,27.7441,27.7881,30206.3148
2011-03-03 11:55:00,44.23,44.29,44.22,44.29,19263.649834720163,27.7944,27.8321,27.7881,27.8321,19263.6498
2011-03-03 12:00:00,44.29,44.31,44.25,44.29,11740.567650746609,27.8321,27.8447,27.807,27.8321,11740.5677
2011-03-03 12:05:00,44.29,44.29,44.25,44.29,13450.359056195144,27.8321,27.8321,27.807,27.8321,13450.3591
2011-03-03 12:10:00,44.29,44.29,44.25,44.26,15160.15046164368,27.8321,27.8321,27.807,27.8133,15160.1505
2011-03-03 12:15:00,44.27,44.3,44.26,44.29,8662.943120939246,27.8196,27.8384,27.8133,27.8321,8662.9431
2011-03-03 12:20:00,44.29,44.32,44.24,44.29,40465.063262282005,27.8321,27.851,27.8007,27.8321,40465.0633
2011-03-03 12:25:00,44.29,44.31,44.28,44.29,12310.498119229454,27.8321,27.8447,27.8258,27.8321,12310.4981
2011-03-03 12:30:00,44.28,44.29,44.27,44.27,6725.179528097572,27.8258,27.8321,27.8196,27.8196,6725.1795
2011-03-03 12:35:00,44.27,44.3,44.24,44.29,23937.079676279493,27.8196,27.8384,27.8007,27.8321,23937.0797
2011-03-03 12:40:00,44.28,44.33,44.25,44.32,25760.8571754246,27.8258,27.8573,27.807,27.851,25760.8572
2011-03-03 12:45:00,44.32,44.35,44.29,44.34,16527.98358600251,27.851,27.8698,27.8321,27.8635,16527.9836
2011-03-03 12:50:00,44.34,44.35,44.32,44.32,17667.844522968197,27.8635,27.8698,27.851,27.851,17667.8445
2011-03-03 12:55:00,44.32,44.32,44.29,44.3,9346.85968311866,27.851,27.851,27.8321,27.8384,9346.8597
2011-03-03 13:00:00,44.31,44.32,44.29,44.3,14134.27561837456,27.8447,27.851,27.8321,27.8384,14134.2756
2011-03-03 13:05:00,44.3,44.31,44.29,44.29,15160.15046164368,27.8384,27.8447,27.8321,27.8321,15160.1505
2011-03-03 13:10:00,44.29,44.33,44.29,44.31,10942.664994870624,27.8321,27.8573,27.8321,27.8447,10942.665
2011-03-03 13:15:00,44.31,44.33,44.29,44.29,8890.915308332384,27.8447,27.8573,27.8321,27.8321,8890.9153
2011-03-03 13:20:00,44.29,44.32,44.28,44.29,10600.70671378092,27.8321,27.851,27.8258,27.8321,10600.7067
2011-03-03 13:25:00,44.3,44.33,44.25,44.25,25190.926706941755,27.8384,27.8573,27.807,27.807,25190.9267
2011-03-03 13:30:00,44.25,44.25,44.22,44.24,19377.635928416734,27.807,27.807,27.7881,27.8007,19377.6359
2011-03-03 13:35:00,44.24,44.26,44.23,44.23,15616.094836429957,27.8007,27.8133,27.7944,27.7944,15616.0948
2011-03-03 13:40:00,44.22,44.28,44.22,44.27,28952.46779892853,27.7881,27.8258,27.7881,27.8196,28952.4678
2011-03-03 13:45:00,44.28,44.29,44.25,44.28,21543.371708651543,27.8258,27.8321,27.807,27.8258,21543.3717
2011-03-03 13:50:00,44.27,44.28,44.22,44.24,27128.690299783422,27.8196,27.8258,27.7881,27.8007,27128.6903
2011-03-03 13:55:00,44.24,44.24,44.22,44.22,24734.98233215548,27.8007,27.8007,27.7881,27.7881,24734.9823
2011-03-03 14:00:00,44.22,44.26,44.2,44.22,36703.522170295226,27.7881,27.8133,27.7756,27.7881,36703.5222
2011-03-03 14:05:00,44.22,44.24,44.21,44.24,42060.86857403397,27.7881,27.8007,27.7818,27.8007,42060.8686
2011-03-03 14:10:00,44.23,44.3,44.23,44.29,47190.242790379576,27.7944,27.8384,27.7944,27.8321,47190.2428
2011-03-03 14:15:00,44.29,44.31,44.27,44.28,20973.4412401687,27.8321,27.8447,27.8196,27.8258,20973.4412
2011-03-03 14:20:00,44.29,44.29,44.22,44.24,15274.136555340248,27.8321,27.8321,27.7881,27.8007,15274.1366
2011-03-03 14:25:00,44.24,44.29,44.24,44.28,22569.246551920667,27.8007,27.8321,27.8007,27.8258,22569.2466
2011-03-03 14:30:00,44.28,44.32,44.28,44.32,15958.053117519665,27.8258,27.851,27.8258,27.851,15958.0531
2011-03-03 14:35:00,44.31,44.36,44.3,44.31,32827.99498461188,27.8447,27.8761,27.8384,27.8447,32827.995
2011-03-03 14:40:00,44.31,44.32,44.28,44.3,17439.87233557506,27.8447,27.851,27.8258,27.8384,17439.8723
2011-03-03 14:45:00,44.3,44.31,44.26,44.29,36133.59170181238,27.8384,27.8447,27.8133,27.8321,36133.5917
2011-03-03 14:50:00,44.3,44.35,44.29,44.31,33853.869827881,27.8384,27.8698,27.8321,27.8447,33853.8698
2011-03-03 14:55:00,44.31,44.36,44.3,44.35,30890.231391770205,27.8447,27.8761,27.8384,27.8698,30890.2314
2011-03-03 15:00:00,44.35,44.36,44.31,44.32,27698.62076826627,27.8698,27.8761,27.8447,27.851,27698.6208
2011-03-03 15:05:00,44.34,44.37,44.32,44.33,21999.31608343782,27.8635,27.8824,27.851,27.8573,21999.3161
2011-03-03 15:10:00,44.32,44.35,44.29,44.3,27926.59295565941,27.851,27.8698,27.8321,27.8384,27926.593
2011-03-03 15:15:00,44.29,44.35,44.29,44.3,37045.48045138493,27.8321,27.8698,27.8321,27.8384,37045.4805
2011-03-03 15:20:00,44.31,44.33,44.29,44.31,31574.147953949618,27.8447,27.8573,27.8321,27.8447,31574.148
2011-03-03 15:25:00,44.32,44.34,44.29,44.32,43314.71560469623,27.851,27.8635,27.8321,27.851,43314.7156
2011-03-03 15:30:00,44.32,44.33,44.31,44.32,26330.787643907443,27.851,27.8573,27.8447,27.851,26330.7876
2011-03-03 15:35:00,44.32,44.34,44.28,44.34,76370.68277670124,27.851,27.8635,27.8258,27.8635,76370.6828
2011-03-03 15:40:00,44.34,44.38,44.31,44.36,68163.68403054828,27.8635,27.8887,27.8447,27.8761,68163.684
2011-03-03 15:45:00,44.35,44.35,44.29,44.32,48330.10372734527,27.8698,27.8698,27.8321,27.851,48330.1037
2011-03-03 15:50:00,44.32,44.37,44.32,44.36,107602.87244956115,27.851,27.8824,27.851,27.8761,107602.8724
2011-03-03 15:55:00,44.35,44.36,44.25,44.33,192636.49834720165,27.8698,27.8761,27.807,27.8573,192636.4983
2011-03-04 09:30:00,44.24,44.3,44.18,44.18,72951.09996580417,27.8007,27.8384,27.763,27.763,72951.1
2011-03-04 09:35:00,44.19,44.29,44.18,44.29,30776.245298073634,27.7693,27.8321,27.763,27.8321,30776.2453
2011-03-04 09:40:00,44.29,44.35,44.05,44.05,47190.242790379576,27.8321,27.8698,27.6813,27.6813,47190.2428
2011-03-04 09:45:00,44.07,44.14,44.03,44.14,30890.231391770205,27.6939,27.7379,27.6687,27.7379,30890.2314
2011-03-04 09:50:00,44.13,44.13,44.0,44.08,30092.32873589422,27.7316,27.7316,27.6499,27.7002,30092.3287
2011-03-04 09:55:00,44.08,44.17,44.08,44.17,47190.242790379576,27.7002,27.7567,27.7002,27.7567,47190.2428
2011-03-04 10:00:00,44.17,44.23,44.09,44.09,36931.49435768836,27.7567,27.7944,27.7064,27.7064,36931.4944
2011-03-04 10:05:00,44.09,44.11,44.01,44.03,41832.89638664083,27.7064,27.719,27.6562,27.6687,41832.8964
2011-03-04 10:10:00,44.02,44.03,43.92,43.98,42174.854667730535,27.6624,27.6687,27.5996,27.6373,42174.8547
2011-03-04 10:15:00,43.97,43.97,43.89,43.9,39097.23013792317,27.631,27.631,27.5808,27.587,39097.2301
2011-03-04 10:20:00,43.91,43.94,43.87,43.94,27584.634674569705,27.5933,27.6122,27.5682,27.6122,27584.6347
2011-03-04 10:25:00,43.94,43.99,43.87,43.98,28724.4956115354,27.6122,27.6436,27.5682,27.6373,28724.4956
2011-03-04 10:30:00,43.98,44.0,43.94,44.0,23595.121395189788,27.6373,27.6499,27.6122,27.6499,23595.1214
2011-03-04 10:35:00,44.0,44.06,43.97,44.05,39097.23013792317,27.6499,27.6876,27.631,27.6813,39097.2301
2011-03-04 10:40:00,44.06,44.08,44.0,44.02,19149.6637410236,27.6876,27.7002,27.6499,27.6624,19149.6637
2011-03-04 10:45:00,44.01,44.08,44.01,44.06,23709.107488886355,27.6562,27.7002,27.6562,27.6876,23709.1075
2011-03-04 10:50:00,44.07,44.14,44.05,44.13,14704.206086857404,27.6939,27.7379,27.6813,27.7316,14704.2061
2011-03-04 10:55:00,44.14,44.2,44.14,44.2,14818.192180553971,27.7379,27.7756,27.7379,27.7756,14818.1922
2011-03-04 11:00:00,44.19,44.21,44.15,44.15,11512.595463353471,27.7693,27.7818,27.7441,27.7441,11512.5955
2011-03-04 11:05:00,44.15,44.15,44.08,44.09,27926.59295565941,27.7441,27.7441,27.7002,27.7064,27926.593
2011-03-04 11:10:00,44.09,44.13,44.08,44.12,14362.247805767696,27.7064,27.7316,27.7002,27.7253,14362.2478
2011-03-04 11:15:00,44.13,44.18,44.1,44.13,23253.16311410008,27.7316,27.763,27.7127,27.7316,23253.1631
2011-03-04 11:20:00,44.13,44.17,44.11,44.15,20859.45514647213,27.7316,27.7567,27.719,27.7441,20859.4551
2011-03-04 11:25:00,44.15,44.17,44.14,44.16,13336.372962498575,27.7441,27.7567,27.7379,27.7504,13336.373
2011-03-04 11:30:00,44.16,44.27,44.13,44.23,54143.39450587028,27.7504,27.8196,27.7316,27.7944,54143.3945
2011-03-04 11:35:00,44.24,44.25,44.21,44.24,18237.77499145104,27.8007,27.807,27.7818,27.8007,18237.775
2011-03-04 11:40:00,44.25,44.25,44.17,44.19,10600.70671378092,27.807,27.807,27.7567,27.7693,10600.7067
2011-03-04 11:45:00,44.2,44.22,44.17,44.17,12424.484212926023,27.7756,27.7881,27.7567,27.7567,12424.4842
2011-03-04 11:50:00,44.18,44.22,44.17,44.19,15958.053117519665,27.763,27.7881,27.7567,27.7693,15958.0531
2011-03-04 11:55:00,44.19,44.2,44.13,44.14,48786.04810213154,27.7693,27.7756,27.7316,27.7379,48786.0481
2011-03-04 12:00:00,44.14,44.15,44.08,44.08,27470.64858087313,27.7379,27.7441,27.7002,27.7002,27470.6486
2011-03-04 12:05:00,44.08,44.11,44.05,44.11,39097.23013792317,27.7002,27.719,27.6813,27.719,39097.2301
2011-03-04 12:10:00,44.11,44.12,43.99,44.0,47874.159352558985,27.719,27.7253,27.6436,27.6499,47874.1594
2011-03-04 12:15:00,44.0,44.03,43.95,43.97,20175.53858429272,27.6499,27.6687,27.6185,27.631,20175.5386
2011-03-04 12:20:00,43.96,43.96,43.87,43.91,55055.28325544284,27.6247,27.6247,27.5682,27.5933,55055.2833
2011-03-04 12:25:00,43.9,43.91,43.87,43.9,41490.938105551126,27.587,27.5933,27.5682,27.587,41490.9381
2011-03-04 12:30:00,43.9,43.91,43.86,43.88,71697.2529351419,27.587,27.5933,27.5619,27.5745,71697.2529
2011-03-04 12:35:00,43.89,43.93,43.87,43.93,15958.053117519665,27.5808,27.6059,27.5682,27.6059,15958.0531
2011-03-04 12:40:00,43.93,43.96,43.9,43.94,15388.122649036815,27.6059,27.6247,27.587,27.6122,15388.1226
2011-03-04 12:45:00,43.95,44.01,43.93,43.97,18921.69155363046,27.6185,27.6562,27.6059,27.631,18921.6916
2011-03-04 12:50:00,43.97,43.97,43.91,43.93,7979.026558759831,27.631,27.631,27.5933,27.6059,7979.0266
2011-03-04 12:55:00,43.92,43.94,43.89,43.92,22113.30217713439,27.5996,27.6122,27.5808,27.5996,22113.3022
2011-03-04 13:00:00,43.93,43.96,43.91,43.92,18123.788897754475,27.6059,27.6247,27.5933,27.5996,18123.7889
2011-03-04 13:05:00,43.92,43.98,43.92,43.96,11170.637182263765,27.5996,27.6373,27.5996,27.6247,11170.6372
2011-03-04 13:10:00,43.96,43.96,43.91,43.91,25874.843269121167,27.6247,27.6247,27.5933,27.5933,25874.8433
2011-03-04 13:15:00,43.9,43.91,43.87,43.89,9346.85968311866,27.587,27.5933,27.5682,27.5808,9346.8597
2011-03-04 13:20:00,43.9,43.95,43.89,43.94,13108.400775105438,27.587,27.6185,27.5808,27.6122,13108.4008
2011-03-04 13:25:00,43.94,43.95,43.92,43.94,11170.637182263765,27.6122,27.6185,27.5996,27.6122,11170.6372
2011-03-04 13:30:00,43.95,44.01,43.94,44.01,14248.261712071127,27.6185,27.6562,27.6122,27.6562,14248.2617
2011-03-04 13:35:00,44.0,44.02,43.99,44.0,8890.915308332384,27.6499,27.6624,27.6436,27.6499,8890.9153
2011-03-04 13:40:00,44.0,44.0,43.94,43.94,18807.705459933888,27.6499,27.6499,27.6122,27.6122,18807.7055
2011-03-04 13:45:00,43.94,43.94,43.91,43.93,32144.078422432463,27.6122,27.6122,27.5933,27.6059,32144.0784
2011-03-04 13:50:00,43.94,43.98,43.93,43.94,44112.61826057221,27.6122,27.6373,27.6059,27.6122,44112.6183
2011-03-04 13:55:00,43.94,44.03,43.94,44.02,28040.57904935598,27.6122,27.6687,27.6122,27.6624,28040.579
2011-03-04 14:00:00,44.02,44.03,43.98,44.0,25304.91280063832,27.6624,27.6687,27.6373,27.6499,25304.9128
2011-03-04 14:05:00,44.01,44.01,43.95,43.95,47304.22888407615,27.6562,27.6562,27.6185,27.6185,47304.2289
2011-03-04 14:10:00,43.95,44.01,43.95,44.0,19035.677647327026,27.6185,27.6562,27.6185,27.6499,19035.6776
2011-03-04 14:15:00,44.0,44.01,43.97,44.01,27698.62076826627,27.6499,27.6562,27.631,27.6562,27698.6208
2011-03-04 14:20:00,44.01,44.04,43.97,44.03,12424.484212926023,27.6562,27.675,27.631,27.6687,12424.4842
2011-03-04 14:25:00,44.03,44.08,44.02,44.06,19947.56639689958,27.6687,27.7002,27.6624,27.6876,19947.5664
2011-03-04 14:30:00,44.05,44.07,44.03,44.06,14476.233899464263,27.6813,27.6939,27.6687,27.6876,14476.2339
2011-03-04 14:35:00,44.04,44.05,44.02,44.04,18123.788897754475,27.675,27.6813,27.6624,27.675,18123.7889
2011-03-04 14:40:00,44.03,44.04,44.01,44.02,28610.509517838826,27.6687,27.675,27.6562,27.6624,28610.5095
2011-03-04 14:45:00,44.01,44.03,44.0,44.02,19149.6637410236,27.6562,27.6687,27.6499,27.6624,19149.6637
2011-03-04 14:50:00,44.01,44.04,44.01,44.04,11626.58155705004,27.6562,27.675,27.6562,27.675,11626.5816
2011-03-04 14:55:00,44.04,44.08,44.03,44.08,10714.692807477488,27.675,27.7002,27.6687,27.7002,10714.6928
2011-03-04 15:00:00,44.08,44.16,44.08,44.15,30890.231391770205,27.7002,27.7504,27.7002,27.7441,30890.2314
2011-03-04 15:05:00,44.15,44.16,44.1,44.1,27014.70420608686,27.7441,27.7504,27.7127,27.7127,27014.7042
2011-03-04 15:10:00,44.1,44.15,44.1,44.11,27242.67639348,27.7127,27.7441,27.7127,27.719,27242.6764
2011-03-04 15:15:00,44.1,44.14,44.07,44.13,39667.16060640602,27.7127,27.7379,27.6939,27.7316,39667.1606
2011-03-04 15:20:00,44.12,44.13,44.01,44.03,35449.675139632964,27.7253,27.7316,27.6562,27.6687,35449.6751
2011-03-04 15:25:00,44.02,44.03,43.97,43.97,39667.16060640602,27.6624,27.6687,27.631,27.631,39667.1606
2011-03-04 15:30:00,43.98,44.01,43.94,43.98,64516.12903225807,27.6373,27.6562,27.6122,27.6373,64516.129
2011-03-04 15:35:00,43.97,44.01,43.94,44.01,55511.22763022912,27.631,27.6562,27.6122,27.6562,55511.2276
2011-03-04 15:40:00,44.01,44.08,44.01,44.05,36361.56388920552,27.6562,27.7002,27.6562,27.6813,36361.5639
2011-03-04 15:45:00,44.04,44.19,44.04,44.13,79562.29340020518,27.675,27.7693,27.675,27.7316,79562.2934
2011-03-04 15:50:00,44.14,44.24,44.12,44.19,71355.29465405221,27.7379,27.8007,27.7253,27.7693,71355.2947
2011-03-04 15:55:00,44.19,44.21,44.14,44.16,114442.0380713553,27.7693,27.7818,27.7379,27.7504,114442.0381
2011-03-07 09:30:00,44.29,44.3,44.08,44.29,88339.222614841,27.8321,27.8384,27.7002,27.8321,88339.2226
2011-03-07 09:35:00,44.29,44.46,44.24,44.43,35107.71685854326,27.8321,27.9389,27.8007,27.9201,35107.7169
2011-03-07 09:40:00,44.42,44.45,44.39,44.4,16869.941867092213,27.9138,27.9327,27.895,27.9012,16869.9419
2011-03-07 09:45:00,44.4,44.44,44.3,44.31,29978.34264219765,27.9012,27.9264,27.8384,27.8447,29978.3426
2011-03-07 09:50:00,44.31,44.39,44.22,44.26,28154.565143052547,27.8447,27.895,27.7881,27.8133,28154.5651
2011-03-07 09:55:00,44.27,44.39,44.27,44.35,15844.067023823094,27.8196,27.895,27.8196,27.8698,15844.067
2011-03-07 10:00:00,44.35,44.42,44.3,44.33,33625.89764048786,27.8698,27.9138,27.8384,27.8573,33625.8976
2011-03-07 10:05:00,44.33,44.34,44.23,44.25,22797.218739313805,27.8573,27.8635,27.7944,27.807,22797.2187
2011-03-07 10:10:00,44.26,44.34,44.22,44.25,31574.147953949618,27.8133,27.8635,27.7881,27.807,31574.148
2011-03-07 10:15:00,44.24,44.33,44.23,44.26,27470.64858087313,27.8007,27.8573,27.7944,27.8133,27470.6486
2011-03-07 10:20:00,44.26,44.38,44.25,44.37,27812.60686196284,27.8133,27.8887,27.807,27.8824,27812.6069
2011-03-07 10:25:00,44.37,44.37,44.28,44.29,29978.34264219765,27.8824,27.8824,27.8258,27.8321,29978.3426
2011-03-07 10:30:00,44.3,44.31,44.21,44.22,54713.32497435313,27.8384,27.8447,27.7818,27.7881,54713.325
2011-03-07 10:35:00,44.22,44.22,44.11,44.11,58474.86606633991,27.7881,27.7881,27.719,27.719,58474.8661
2011-03-07 10:40:00,44.11,44.15,43.91,43.97,95748.31870511796,27.719,27.7441,27.5933,27.631,95748.3187
2011-03-07 10:45:00,43.97,44.01,43.91,44.01,42858.77122990995,27.631,27.6562,27.5933,27.6562,42858.7712
2011-03-07 10:50:00,44.01,44.06,43.96,43.98,49925.909039097234,27.6562,27.6876,27.6247,27.6373,49925.909
2011-03-07 10:55:00,43.98,44.06,43.97,43.98,40807.02154337171,27.6373,27.6876,27.631,27.6373,40807.0215
2011-03-07 11:00:00,43.99,44.01,43.87,43.9,44682.54872905506,27.6436,27.6562,27.5682,27.587,44682.5487
2011-03-07 11:05:00,43.9,43.9,43.79,43.89,46164.367947110455,27.587,27.587,27.5179,27.5808,46164.3679
2011-03-07 11:10:00,43.9,43.91,43.77,43.78,36361.56388920552,27.587,27.5933,27.5053,27.5116,36361.5639
2011-03-07 11:15:00,43.77,43.96,43.77,43.94,31118.203579163343,27.5053,27.6247,27.5053,27.6122,31118.2036
2011-03-07 11:20:00,43.93,43.95,43.87,43.94,21543.371708651543,27.6059,27.6185,27.5682,27.6122,21543.3717
2011-03-07 11:25:00,43.94,43.94,43.86,43.88,20289.524677989284,27.6122,27.6122,27.5619,27.5745,20289.5247
2011-03-07 11:30:00,43.87,43.9,43.86,43.87,19035.677647327026,27.5682,27.587,27.5619,27.5682,19035.6776
2011-03-07 11:35:00,43.87,43.89,43.8,43.88,81500.05699304685,27.5682,27.5808,27.5242,27.5745,81500.057
2011-03-07 11:40:00,43.88,43.88,43.82,43.82,54485.35278695999,27.5745,27.5745,27.5368,27.5368,54485.3528
2011-03-07 11:45:00,43.83,43.85,43.81,43.84,42288.84076142711,27.5431,27.5556,27.5305,27.5493,42288.8408
2011-03-07 11:50:00,43.84,43.87,43.79,43.82,55055.28325544284,27.5493,27.5682,27.5179,27.5368,55055.2833
2011-03-07 11:55:00,43.83,43.84,43.77,43.79,51407.72825715263,27.5431,27.5493,27.5053,27.5179,51407.7283
2011-03-07 12:00:00,43.79,43.87,43.78,43.83,43428.7016983928,27.5179,27.5682,27.5116,27.5431,43428.7017
2011-03-07 12:05:00,43.83,43.88,43.81,43.87,59044.79653482275,27.5431,27.5745,27.5305,27.5682,59044.7965
2011-03-07 12:10:00,43.87,43.88,43.82,43.88,37957.36920095748,27.5682,27.5745,27.5368,27.5745,37957.3692
2011-03-07 12:15:00,43.87,43.87,43.81,43.87,35563.661233329534,27.5682,27.5682,27.5305,27.5682,35563.6612
2011-03-07 12:20:00,43.87,43.87,43.78,43.79,28724.4956115354,27.5682,27.5682,27.5116,27.5179,28724.4956
2011-03-07 12:25:00,43.79,43.81,43.75,43.77,52547.58919411832,27.5179,27.5305,27.4928,27.5053,52547.5892
2011-03-07 12:30:00,43.76,43.83,43.72,43.8,34081.84201527414,27.4991,27.5431,27.4739,27.5242,34081.842
2011-03-07 12:35:00,43.8,43.82,43.78,43.81,12538.470306622592,27.5242,27.5368,27.5116,27.5305,12538.4703
2011-03-07 12:40:00,43.83,43.84,43.81,43.82,29750.37045480452,27.5431,27.5493,27.5305,27.5368,29750.3705
2011-03-07 12:45:00,43.82,43.86,43.82,43.83,14248.261712071127,27.5368,27.5619,27.5368,27.5431,14248.2617
2011-03-07 12:50:00,43.83,43.83,43.75,43.76,19833.58030320301,27.5431,27.5431,27.4928,27.4991,19833.5803
2011-03-07 12:55:00,43.77,43.8,43.73,43.74,28154.565143052547,27.5053,27.5242,27.4802,27.4865,28154.5651
2011-03-07 13:00:00,43.74,43.74,43.67,43.69,36589.536076598655,27.4865,27.4865,27.4425,27.4551,36589.5361
2011-03-07 13:05:00,43.7,43.78,43.69,43.76,64858.08731334777,27.4614,27.5116,27.4551,27.4991,64858.0873
2011-03-07 13:10:00,43.77,43.77,43.68,43.75,38185.34138835062,27.5053,27.5053,27.4488,27.4928,38185.3414
2011-03-07 13:15:00,43.75,43.82,43.72,43.74,24848.968425852046,27.4928,27.5368,27.4739,27.4865,24848.9684
2011-03-07 13:20:00,43.72,43.76,43.68,43.69,22455.260458224097,27.4739,27.4991,27.4488,27.4551,22455.2605
2011-03-07 13:25:00,43.68,43.74,43.68,43.71,19035.677647327026,27.4488,27.4865,27.4488,27.4676,19035.6776
2011-03-07 13:30:00,43.7,43.74,43.68,43.73,30320.30092328736,27.4614,27.4865,27.4488,27.4802,30320.3009
2011-03-07 13:35:00,43.75,43.76,43.71,43.72,19149.6637410236,27.4928,27.4991,27.4676,27.4739,19149.6637
2011-03-07 13:40:00,43.72,43.72,43.69,43.7,27128.690299783422,27.4739,27.4739,27.4551,27.4614,27128.6903
2011-03-07 13:45:00,43.7,43.75,43.68,43.74,19263.649834720163,27.4614,27.4928,27.4488,27.4865,19263.6498
2011-03-07 13:50:00,43.76,43.76,43.7,43.71,25988.82936281773,27.4991,27.4991,27.4614,27.4676,25988.8294
2011-03-07 13:55:00,43.72,43.75,43.68,43.7,35449.675139632964,27.4739,27.4928,27.4488,27.4614,35449.6751
2011-03-07 14:00:00,43.71,43.77,43.69,43.77,58360.879972643335,27.4676,27.5053,27.4551,27.5053,58360.88
2011-03-07 14:05:00,43.77,43.79,43.75,43.76,38983.2440442266,27.5053,27.5179,27.4928,27.4991,38983.244
2011-03-07 14:10:00,43.77,43.77,43.7,43.71,36931.49435768836,27.5053,27.5053,27.4614,27.4676,36931.4944
2011-03-07 14:15:00,43.72,43.87,43.72,43.87,33283.93935939815,27.4739,27.5682,27.4739,27.5682,33283.9394
2011-03-07 14:20:00,43.87,43.93,43.84,43.85,40237.091074888864,27.5682,27.6059,27.5493,27.5556,40237.0911
2011-03-07 14:25:00,43.85,43.88,43.82,43.85,17553.85842927163,27.5556,27.5745,27.5368,27.5556,17553.8584
2011-03-07 14:30:00,43.85,43.85,43.82,43.83,14134.27561837456,27.5556,27.5556,27.5368,27.5431,14134.2756
2011-03-07 14:35:00,43.82,43.87,43.8,43.84,36703.522170295226,27.5368,27.5682,27.5242,27.5493,36703.5222
2011-03-07 14:40:00,43.84,43.85,43.8,43.84,20061.552490596147,27.5493,27.5556,27.5242,27.5493,20061.5525
2011-03-07 14:45:00,43.85,43.87,43.82,43.83,32941.98107830845,27.5556,27.5682,27.5368,27.5431,32941.9811
2011-03-07 14:50:00,43.83,43.84,43.79,43.82,30776.245298073634,27.5431,27.5493,27.5179,27.5368,30776.2453
2011-03-07 14:55:00,43.82,43.89,43.81,43.87,14590.219993160834,27.5368,27.5808,27.5305,27.5682,14590.22
2011-03-07 15:00:00,43.87,43.87,43.82,43.84,22797.218739313805,27.5682,27.5682,27.5368,27.5493,22797.2187
2011-03-07 15:05:00,43.85,43.89,43.85,43.87,21315.399521258405,27.5556,27.5808,27.5556,27.5682,21315.3995
2011-03-07 15:10:00,43.87,43.95,43.87,43.95,21885.32998974125,27.5682,27.6185,27.5682,27.6185,21885.33
2011-03-07 15:15:00,43.94,43.97,43.91,43.94,28838.481705231963,27.6122,27.631,27.5933,27.6122,28838.4817
2011-03-07 15:20:00,43.94,43.94,43.88,43.89,26786.73201869372,27.6122,27.6122,27.5745,27.5808,26786.732
2011-03-07 15:25:00,43.89,43.97,43.89,43.95,26330.787643907443,27.5808,27.631,27.5808,27.6185,26330.7876
2011-03-07 15:30:00,43.94,44.01,43.92,43.99,30890.231391770205,27.6122,27.6562,27.5996,27.6436,30890.2314
2011-03-07 15:35:00,44.0,44.06,43.99,44.01,41376.95201185456,27.6499,27.6876,27.6436,27.6562,41376.952
2011-03-07 15:40:00,44.01,44.03,43.94,43.96,45024.50701014476,27.6562,27.6687,27.6122,27.6247,45024.507
2011-03-07 15:45:00,43.97,44.01,43.94,43.96,55055.28325544284,27.631,27.6562,27.6122,27.6247,55055.2833
2011-03-07 15:50:00,43.96,44.01,43.91,43.94,107146.92807477489,27.6247,27.6562,27.5933,27.6122,107146.9281
2011-03-07 15:55:00,43.94,43.94,43.86,43.93,359626.12561267527,27.6122,27.6122,27.5619,27.6059,359626.1256
2011-03-08 09:30:00,44.04,44.05,43.81,43.87,101903.56776473272,27.675,27.6813,27.5305,27.5682,101903.5678
2011-03-08 09:35:00,43.87,43.87,43.84,43.86,47874.159352558985,27.5682,27.5682,27.5493,27.5619,47874.1594
2011-03-08 09:40:00,43.87,43.87,43.82,43.82,74432.91918385957,27.5682,27.5682,27.5368,27.5368,74432.9192
2011-03-08 09:45:00,43.81,43.87,43.76,43.86,46962.27060298644,27.5305,27.5682,27.4991,27.5619,46962.2706
2011-03-08 09:50:00,43.86,43.94,43.82,43.9,56765.07466089137,27.5619,27.6122,27.5368,27.587,56765.0747
2011-03-08 09:55:00,43.9,43.94,43.86,43.91,46164.367947110455,27.587,27.6122,27.5619,27.5933,46164.3679
2011-03-08 10:00:00,43.92,44.05,43.92,44.0,72153.19730992819,27.5996,27.6813,27.5996,27.6499,72153.1973
2011-03-08 10:05:00,44.01,44.05,43.97,44.03,51293.74216345606,27.6562,27.6813,27.631,27.6687,51293.7422
2011-03-08 10:10:00,44.02,44.19,44.01,44.14,41262.96591815799,27.6624,27.7693,27.6562,27.7379,41262.9659
2011-03-08 10:15:00,44.15,44.21,44.15,44.2,40465.063262282005,27.7441,27.7818,27.7441,27.7756,40465.0633
2011-03-08 10:20:00,44.21,44.29,44.21,44.25,25532.88498803146,27.7818,27.8321,27.7818,27.807,25532.885
2011-03-08 10:25:00,44.25,44.34,44.22,44.28,90049.01402028953,27.807,27.8635,27.7881,27.8258,90049.014
2011-03-08 10:30:00,44.29,44.33,44.23,44.32,44112.61826057221,27.8321,27.8573,27.7944,27.851,44112.6183
2011-03-08 10:35:00,44.32,44.37,44.26,44.28,38071.35529465405,27.851,27.8824,27.8133,27.8258,38071.3553
2011-03-08 10:40:00,44.27,44.35,44.22,44.27,32372.0506098256,27.8196,27.8698,27.7881,27.8196,32372.0506
2011-03-08 10:45:00,44.27,44.32,44.23,44.29,29636.384361107943,27.8196,27.851,27.7944,27.8321,29636.3844
2011-03-08 10:50:00,44.29,44.39,44.29,44.34,29294.42608001824,27.8321,27.895,27.8321,27.8635,29294.4261
2011-03-08 10:55:00,44.34,44.39,44.29,44.29,22341.27436452753,27.8635,27.895,27.8321,27.8321,22341.2744
2011-03-08 11:00:00,44.29,44.29,44.18,44.2,35221.70295223983,27.8321,27.8321,27.763,27.7756,35221.703
2011-03-08 11:05:00,44.2,44.29,44.2,44.29,22797.218739313805,27.7756,27.8321,27.7756,27.8321,22797.2187
2011-03-08 11:10:00,44.29,44.31,44.22,44.31,36361.56388920552,27.8321,27.8447,27.7881,27.8447,36361.5639
2011-03-08 11:15:00,44.31,44.37,44.28,44.37,24962.954519548617,27.8447,27.8824,27.8258,27.8824,24962.9545
2011-03-08 11:20:00,44.36,44.46,44.33,44.43,40693.03544967514,27.8761,27.9389,27.8573,27.9201,40693.0354
2011-03-08 11:25:00,44.44,44.46,44.41,44.45,25190.926706941755,27.9264,27.9389,27.9075,27.9327,25190.9267
2011-03-08 11:30:00,44.47,44.51,44.46,44.47,51977.65872563548,27.9452,27.9704,27.9389,27.9452,51977.6587
2011-03-08 11:35:00,44.47,44.5,44.44,44.49,60640.60184657472,27.9452,27.9641,27.9264,27.9578,60640.6018
2011-03-08 11:40:00,44.49,44.51,44.46,44.51,20631.482959078992,27.9578,27.9704,27.9389,27.9704,20631.483
2011-03-08 11:45:00,44.51,44.53,44.51,44.51,29978.34264219765,27.9704,27.9829,27.9704,27.9704,29978.3426
2011-03-08 11:50:00,44.51,44.59,44.51,44.58,31574.147953949618,27.9704,28.0206,27.9704,28.0144,31574.148
2011-03-08 11:55:00,44.58,44.58,44.56,44.57,25190.926706941755,28.0144,28.0144,28.0018,28.0081,25190.9267
2011-03-08 12:00:00,44.58,44.59,44.55,44.58,27128.690299783422,28.0144,28.0206,27.9955,28.0144,27128.6903
2011-03-08 12:05:00,44.57,44.58,44.55,44.55,17553.85842927163,28.0081,28.0144,27.9955,27.9955,17553.8584
2011-03-08 12:10:00,44.55,44.58,44.53,44.54,28724.4956115354,27.9955,28.0144,27.9829,27.9892,28724.4956
2011-03-08 12:15:00,44.56,44.58,44.53,44.58,19491.6220221133,28.0018,28.0144,27.9829,28.0144,19491.622
2011-03-08 12:20:00,44.58,44.65,44.58,44.65,65542.00387552718,28.0144,28.0583,28.0144,28.0583,65542.0039
2011-03-08 12:25:00,44.63,44.65,44.62,44.63,30092.32873589422,28.0458,28.0583,28.0395,28.0458,30092.3287
2011-03-08 12:30:00,44.62,44.65,44.6,44.65,35335.68904593639,28.0395,28.0583,28.0269,28.0583,35335.689
2011-03-08 12:35:00,44.65,44.68,44.64,44.65,18465.74717884418,28.0583,28.0772,28.0521,28.0583,18465.7472
2011-03-08 12:40:00,44.66,44.69,44.62,44.62,26444.773737604013,28.0646,28.0835,28.0395,28.0395,26444.7737
2011-03-08 12:45:00,44.62,44.64,44.62,44.63,17781.830616664767,28.0395,28.0521,28.0395,28.0458,17781.8306
2011-03-08 12:50:00,44.63,44.66,44.63,44.65,20061.552490596147,28.0458,28.0646,28.0458,28.0583,20061.5525
2011-03-08 12:55:00,44.66,44.68,44.65,44.65,31574.147953949618,28.0646,28.0772,28.0583,28.0583,31574.148
2011-03-08 13:00:00,44.65,44.65,44.62,44.63,54143.39450587028,28.0583,28.0583,28.0395,28.0458,54143.3945
2011-03-08 13:05:00,44.63,44.64,44.58,44.64,22227.28827083096,28.0458,28.0521,28.0144,28.0521,22227.2883
2011-03-08 13:10:00,44.63,44.65,44.63,44.65,20061.552490596147,28.0458,28.0583,28.0458,28.0583,20061.5525
2011-03-08 13:15:00,44.64,44.67,44.64,44.65,27926.59295565941,28.0521,28.0709,28.0521,28.0583,27926.593
2011-03-08 13:20:00,44.65,44.69,44.65,44.67,11626.58155705004,28.0583,28.0835,28.0583,28.0709,11626.5816
2011-03-08 13:25:00,44.68,44.69,44.65,44.67,18579.73327254075,28.0772,28.0835,28.0583,28.0709,18579.7333
2011-03-08 13:30:00,44.67,44.67,44.62,44.65,54599.33888065656,28.0709,28.0709,28.0395,28.0583,54599.3389
2011-03-08 13:35:00,44.65,44.66,44.65,44.66,15502.108742733386,28.0583,28.0646,28.0583,28.0646,15502.1087
2011-03-08 13:40:00,44.66,44.67,44.65,44.65,14932.178274250542,28.0646,28.0709,28.0583,28.0583,14932.1783
2011-03-08 13:45:00,44.66,44.66,44.64,44.65,39097.23013792317,28.0646,28.0646,28.0521,28.0583,39097.2301
2011-03-08 13:50:00,44.65,44.66,44.6,44.61,52433.60310042175,28.0583,28.0646,28.0269,28.0332,52433.6031
2011-03-08 13:55:00,44.61,44.65,44.59,44.65,26444.773737604013,28.0332,28.0583,28.0206,28.0583,26444.7737
2011-03-08 14:00:00,44.66,44.66,44.55,44.56,35791.63342072268,28.0646,28.0646,27.9955,28.0018,35791.6334
2011-03-08 14:05:00,44.56,44.56,44.49,44.51,40237.091074888864,28.0018,28.0018,27.9578,27.9704,40237.0911
2011-03-08 14:10:00,44.51,44.52,44.49,44.51,26330.787643907443,27.9704,27.9767,27.9578,27.9704,26330.7876
2011-03-08 14:15:00,44.5,44.58,44.48,44.56,27812.60686196284,27.9641,28.0144,27.9515,28.0018,27812.6069
2011-03-08 14:20:00,44.57,44.6,44.57,44.58,43086.74341730309,28.0081,28.0269,28.0081,28.0144,43086.7434
2011-03-08 14:25:00,44.58,44.62,44.57,44.61,26330.787643907443,28.0144,28.0395,28.0081,28.0332,26330.7876
2011-03-08 14:30:00,44.61,44.62,44.52,44.53,25190.926706941755,28.0332,28.0395,27.9767,27.9829,25190.9267
2011-03-08 14:35:00,44.54,44.58,44.53,44.58,29522.398267411376,27.9892,28.0144,27.9829,28.0144,29522.3983
2011-03-08 14:40:00,44.58,44.67,44.58,44.67,35905.61951441924,28.0144,28.0709,28.0144,28.0709,35905.6195
2011-03-08 14:45:00,44.67,44.71,44.65,44.69,24165.05186367264,28.0709,28.096,28.0583,28.0835,24165.0519
2011-03-08 14:50:00,44.69,44.71,44.67,44.69,20631.482959078992,28.0835,28.096,28.0709,28.0835,20631.483
2011-03-08 14:55:00,44.68,44.72,44.66,44.67,42174.854667730535,28.0772,28.1023,28.0646,28.0709,42174.8547
2011-03-08 15:00:00,44.67,44.68,44.65,44.65,43200.729510999656,28.0709,28.0772,28.0583,28.0583,43200.7295
2011-03-08 15:05:00,44.65,44.69,44.65,44.69,26558.75983130058,28.0583,28.0835,28.0583,28.0835,26558.7598
2011-03-08 15:10:00,44.69,44.71,44.67,44.68,42174.854667730535,28.0835,28.096,28.0709,28.0772,42174.8547
2011-03-08 15:15:00,44.69,44.72,44.67,44.69,33511.91154679129,28.0835,28.1023,28.0709,28.0835,33511.9115
2011-03-08 15:20:00,44.68,44.72,44.66,44.72,43998.63216687564,28.0772,28.1023,28.0646,28.1023,43998.6322
2011-03-08 15:25:00,44.72,44.74,44.66,44.73,90618.94448877237,28.1023,28.1149,28.0646,28.1086,90618.9445
2011-03-08 15:30:00,44.72,44.73,44.69,44.72,86515.44511569588,28.1023,28.1086,28.0835,28.1023,86515.4451
2011-03-08 15:35:00,44.71,44.72,44.67,44.69,56651.088567194805,28.096,28.1023,28.0709,28.0835,56651.0886
2011-03-08 15:40:00,44.69,44.72,44.66,44.69,78536.41855693606,28.0835,28.1023,28.0646,28.0835,78536.4186
2011-03-08 15:45:00,44.7,44.7,44.63,44.65,64744.1012196512,28.0898,28.0898,28.0458,28.0583,64744.1012
2011-03-08 15:50:00,44.65,44.7,44.62,44.67,143964.43633876668,28.0583,28.0898,28.0395,28.0709,143964.4363
2011-03-08 15:55:00,44.67,44.67,44.62,44.67,201071.46928074773,28.0709,28.0709,28.0395,28.0709,201071.4693
2011-03-09 09:30:00,44.22,44.29,44.07,44.08,81386.07089935028,27.9846,28.0289,27.8897,27.896,81386.0709
2011-03-09 09:35:00,44.08,44.12,43.96,44.08,50609.82560127664,27.896,27.9213,27.8201,27.896,50609.8256
2011-03-09 09:40:00,44.08,44.1,43.94,44.0,50723.811694973214,27.896,27.9087,27.8074,27.8454,50723.8117
2011-03-09 09:45:00,43.97,44.15,43.93,44.11,57221.01903567765,27.8264,27.9403,27.8011,27.915,57221.019
2011-03-09 09:50:00,44.1,44.27,44.03,44.19,49811.92294540066,27.9087,28.0163,27.8644,27.9656,49811.9229
2011-03-09 09:55:00,44.2,44.23,44.16,44.22,24393.02405106577,27.972,27.991,27.9467,27.9846,24393.0241
2011-03-09 10:00:00,44.22,44.25,44.17,44.22,58588.85216003648,27.9846,28.0036,27.953,27.9846,58588.8522
2011-03-09 10:05:00,44.22,44.41,44.21,44.4,56081.15809871196,27.9846,28.1049,27.9783,28.0985,56081.1581
2011-03-09 10:10:00,44.39,44.42,44.34,44.37,26558.75983130058,28.0922,28.1112,28.0606,28.0796,26558.7598
2011-03-09 10:15:00,44.37,44.48,44.36,44.46,46734.2984155933,28.0796,28.1492,28.0732,28.1365,46734.2984
2011-03-09 10:20:00,44.46,44.56,44.45,44.54,42630.79904251681,28.1365,28.1998,28.1302,28.1871,42630.799
2011-03-09 10:25:00,44.54,44.62,44.51,44.58,33853.869827881,28.1871,28.2378,28.1682,28.2125,33853.8698
2011-03-09 10:30:00,44.57,44.59,44.49,44.53,45936.395759717314,28.2061,28.2188,28.1555,28.1808,45936.3958
2011-03-09 10:35:00,44.56,44.57,44.44,44.44,43542.68779208937,28.1998,28.2061,28.1239,28.1239,43542.6878
2011-03-09 10:40:00,44.43,44.45,44.37,44.4,26444.773737604013,28.1175,28.1302,28.0796,28.0985,26444.7737
2011-03-09 10:45:00,44.4,44.43,44.32,44.42,40009.11888749572,28.0985,28.1175,28.0479,28.1112,40009.1189
2011-03-09 10:50:00,44.41,44.42,44.19,44.19,72153.19730992819,28.1049,28.1112,27.9656,27.9656,72153.1973
2011-03-09 10:55:00,44.18,44.28,44.15,44.22,60298.64356548501,27.9593,28.0226,27.9403,27.9846,60298.6436
2011-03-09 11:00:00,44.22,44.26,44.12,44.24,36931.49435768836,27.9846,28.0099,27.9213,27.9973,36931.4944
2011-03-09 11:05:00,44.24,44.32,44.22,44.3,20973.4412401687,27.9973,28.0479,27.9846,28.0353,20973.4412
2011-03-09 11:10:00,44.3,44.34,44.27,44.32,55397.24153653254,28.0353,28.0606,28.0163,28.0479,55397.2415
2011-03-09 11:15:00,44.31,44.34,44.29,44.3,58930.81044112618,28.0416,28.0606,28.0289,28.0353,58930.8104
2011-03-09 11:20:00,44.31,44.38,44.3,44.38,67023.82309358258,28.0416,28.0859,28.0353,28.0859,67023.8231
2011-03-09 11:25:00,44.39,44.44,44.39,44.42,37843.38310726092,28.0922,28.1239,28.0922,28.1112,37843.3831
2011-03-09 11:30:00,44.43,44.44,44.31,44.44,39325.20232531631,28.1175,28.1239,28.0416,28.1239,39325.2023
2011-03-09 11:35:00,44.44,44.6,44.42,44.6,40807.02154337171,28.1239,28.2251,28.1112,28.2251,40807.0215
2011-03-09 11:40:00,44.6,44.66,44.59,44.62,41034.99373076485,28.2251,28.2631,28.2188,28.2378,41034.9937
2011-03-09 11:45:00,44.61,44.66,44.61,44.65,29636.384361107943,28.2314,28.2631,28.2314,28.2568,29636.3844
2011-03-09 11:50:00,44.65,44.7,44.62,44.67,42630.79904251681,28.2568,28.2884,28.2378,28.2694,42630.799
2011-03-09 11:55:00,44.67,44.73,44.67,44.72,38299.32748204719,28.2694,28.3074,28.2694,28.3011,38299.3275
2011-03-09 12:00:00,44.72,44.74,44.68,44.69,60298.64356548501,28.3011,28.3137,28.2757,28.2821,60298.6436
2011-03-09 12:05:00,44.69,44.72,44.69,44.69,12538.470306622592,28.2821,28.3011,28.2821,28.2821,12538.4703
2011-03-09 12:10:00,44.69,44.72,44.69,44.71,14362.247805767696,28.2821,28.3011,28.2821,28.2947,14362.2478
2011-03-09 12:15:00,44.72,44.73,44.71,44.71,19947.56639689958,28.3011,28.3074,28.2947,28.2947,19947.5664
2011-03-09 12:20:00,44.72,44.73,44.71,44.72,25418.89889433489,28.3011,28.3074,28.2947,28.3011,25418.8989
2011-03-09 12:25:00,44.72,44.72,44.61,44.62,35677.647327026105,28.3011,28.3011,28.2314,28.2378,35677.6473
2011-03-09 12:30:00,44.63,44.65,44.6,44.63,12766.44249401573,28.2441,28.2568,28.2251,28.2441,12766.4425
2011-03-09 12:35:00,44.62,44.69,44.61,44.68,10258.748432691213,28.2378,28.2821,28.2314,28.2757,10258.7484
2011-03-09 12:40:00,44.68,44.68,44.59,44.6,19719.59420950644,28.2757,28.2757,28.2188,28.2251,19719.5942
2011-03-09 12:45:00,44.59,44.71,44.59,44.7,26786.73201869372,28.2188,28.2947,28.2188,28.2884,26786.732
2011-03-09 12:50:00,44.71,44.74,44.64,44.67,41376.95201185456,28.2947,28.3137,28.2504,28.2694,41376.952
2011-03-09 12:55:00,44.68,44.69,44.64,44.64,17667.844522968197,28.2757,28.2821,28.2504,28.2504,17667.8445
2011-03-09 13:00:00,44.63,44.66,44.59,44.6,28154.565143052547,28.2441,28.2631,28.2188,28.2251,28154.5651
2011-03-09 13:05:00,44.61,44.62,44.56,44.62,14704.206086857404,28.2314,28.2378,28.1998,28.2378,14704.2061
2011-03-09 13:10:00,44.62,44.67,44.62,44.65,15958.053117519665,28.2378,28.2694,28.2378,28.2568,15958.0531
2011-03-09 13:15:00,44.66,44.71,44.64,44.7,20859.45514647213,28.2631,28.2947,28.2504,28.2884,20859.4551
2011-03-09 13:20:00,44.7,44.72,44.67,44.71,19833.58030320301,28.2884,28.3011,28.2694,28.2947,19833.5803
2011-03-09 13:25:00,44.71,44.74,44.7,44.71,57904.93559785706,28.2947,28.3137,28.2884,28.2947,57904.9356
2011-03-09 13:30:00,44.7,44.72,44.69,44.7,20973.4412401687,28.2884,28.3011,28.2821,28.2884,20973.4412
2011-03-09 13:35:00,44.7,44.72,44.65,44.66,32144.078422432463,28.2884,28.3011,28.2568,28.2631,32144.0784
2011-03-09 13:40:00,44.67,44.68,44.63,44.63,18009.802804057905,28.2694,28.2757,28.2441,28.2441,18009.8028
2011-03-09 13:45:00,44.63,44.68,44.62,44.66,24165.05186367264,28.2441,28.2757,28.2378,28.2631,24165.0519
2011-03-09 13:50:00,44.65,44.67,44.61,44.64,25532.88498803146,28.2568,28.2694,28.2314,28.2504,25532.885
2011-03-09 13:55:00,44.63,44.67,44.63,44.65,21429.385614954976,28.2441,28.2694,28.2441,28.2568,21429.3856
2011-03-09 14:00:00,44.65,44.71,44.65,44.67,42288.84076142711,28.2568,28.2947,28.2568,28.2694,42288.8408
2011-03-09 14:05:00,44.67,44.68,44.64,44.66,26672.74592499715,28.2694,28.2757,28.2504,28.2631,26672.7459
2011-03-09 14:10:00,44.66,44.72,44.65,44.71,34765.758577453555,28.2631,28.3011,28.2568,28.2947,34765.7586
2011-03-09 14:15:00,44.71,44.72,44.68,44.7,36019.60560811581,28.2947,28.3011,28.2757,28.2884,36019.6056
2011-03-09 14:20:00,44.7,44.7,44.64,44.68,41604.92419924769,28.2884,28.2884,28.2504,28.2757,41604.9242
2011-03-09 14:25:00,44.68,44.69,44.64,44.64,26558.75983130058,28.2757,28.2821,28.2504,28.2504,26558.7598
2011-03-09 14:30:00,44.65,44.66,44.63,44.66,19377.635928416734,28.2568,28.2631,28.2441,28.2631,19377.6359
2011-03-09 14:35:00,44.66,44.66,44.61,44.65,43656.67388578594,28.2631,28.2631,28.2314,28.2568,43656.6739
2011-03-09 14:40:00,44.65,44.69,44.63,44.69,16527.98358600251,28.2568,28.2821,28.2441,28.2821,16527.9836
2011-03-09 14:45:00,44.69,44.72,44.68,44.68,39097.23013792317,28.2821,28.3011,28.2757,28.2757,39097.2301
2011-03-09 14:50:00,44.7,44.74,44.7,44.72,54257.38059956685,28.2884,28.3137,28.2884,28.3011,54257.3806
2011-03-09 14:55:00,44.72,44.74,44.72,44.72,33511.91154679129,28.3011,28.3137,28.3011,28.3011,33511.9115
2011-03-09 15:00:00,44.73,44.73,44.69,44.71,50039.8951327938,28.3074,28.3074,28.2821,28.2947,50039.8951
2011-03-09 15:05:00,44.7,44.72,44.67,44.72,40237.091074888864,28.2884,28.3011,28.2694,28.3011,40237.0911
2011-03-09 15:10:00,44.72,44.75,44.65,44.67,191952.58178502225,28.3011,28.32,28.2568,28.2694,191952.5818
2011-03-09 15:15:00,44.66,44.72,44.66,44.7,33055.96717200502,28.2631,28.3011,28.2631,28.2884,33055.9672
2011-03-09 15:20:00,44.7,44.7,44.65,44.69,33853.869827881,28.2884,28.2884,28.2568,28.2821,33853.8698
2011-03-09 15:25:00,44.69,44.69,44.65,44.67,47418.21497777271,28.2821,28.2821,28.2568,28.2694,47418.215
2011-03-09 15:30:00,44.67,44.71,44.65,44.65,49128.00638322125,28.2694,28.2947,28.2568,28.2568,49128.0064
2011-03-09 15:35:00,44.65,44.65,44.6,44.61,50951.78388236636,28.2568,28.2568,28.2251,28.2314,50951.7839
2011-03-09 15:40:00,44.62,44.66,44.61,44.61,69303.54496751397,28.2378,28.2631,28.2314,28.2314,69303.545
2011-03-09 15:45:00,44.61,44.7,44.61,44.69,115125.95463353473,28.2314,28.2884,28.2314,28.2821,115125.9546
2011-03-09 15:50:00,44.69,44.7,44.64,44.66,90049.01402028953,28.2821,28.2884,28.2504,28.2631,90049.014
2011-03-09 15:55:00,44.65,44.68,44.64,44.66,129830.16072039212,28.2568,28.2757,28.2504,28.2631,129830.1607
2011-03-10 09:30:00,44.18,44.26,44.04,44.22,95520.34651772484,27.9593,28.0099,27.8707,27.9846,95520.3465
2011-03-10 09:35:00,44.2,44.2,43.98,43.98,46962.27060298644,27.972,27.972,27.8327,27.8327,46962.2706
2011-03-10 09:40:00,43.98,44.04,43.93,44.03,45252.4791975379,27.8327,27.8707,27.8011,27.8644,45252.4792
2011-03-10 09:45:00,44.03,44.18,44.01,44.14,50381.85341388351,27.8644,27.9593,27.8517,27.934,50381.8534
2011-03-10 09:50:00,44.14,44.15,44.05,44.09,48672.06200843497,27.934,27.9403,27.877,27.9024,48672.062
2011-03-10 09:55:00,44.08,44.16,44.06,44.15,66339.90653140318,27.896,27.9467,27.8834,27.9403,66339.9065
2011-03-10 10:00:00,44.15,44.2,44.08,44.15,63718.22637638208,27.9403,27.972,27.896,27.9403,63718.2264
2011-03-10 10:05:00,44.14,44.15,43.99,44.04,70785.36418556936,27.934,27.9403,27.8391,27.8707,70785.3642
2011-03-10 10:10:00,44.04,44.09,43.97,44.03,57221.01903567765,27.8707,27.9024,27.8264,27.8644,57221.019
2011-03-10 10:15:00,44.04,44.09,44.04,44.07,35107.71685854326,27.8707,27.9024,27.8707,27.8897,35107.7169
2011-03-10 10:20:00,44.08,44.22,44.08,44.19,45138.49310384133,27.896,27.9846,27.896,27.9656,45138.4931
2011-03-10 10:25:00,44.18,44.2,44.08,44.09,38983.2440442266,27.9593,27.972,27.896,27.9024,38983.244
2011-03-10 10:30:00,44.09,44.1,44.01,44.07,45138.49310384133,27.9024,27.9087,27.8517,27.8897,45138.4931
2011-03-10 10:35:00,44.06,44.19,44.01,44.06,110566.51088567196,27.8834,27.9656,27.8517,27.8834,110566.5109
2011-03-10 10:40:00,44.07,44.18,44.05,44.12,36019.60560811581,27.8897,27.9593,27.877,27.9213,36019.6056
2011-03-10 10:45:00,44.13,44.19,44.13,44.14,27584.634674569705,27.9277,27.9656,27.9277,27.934,27584.6347
2011-03-10 10:50:00,44.14,44.19,44.12,44.17,31916.10623503933,27.934,27.9656,27.9213,27.953,31916.1062
2011-03-10 10:55:00,44.17,44.19,44.13,44.15,36475.549982902085,27.953,27.9656,27.9277,27.9403,36475.55
2011-03-10 11:00:00,44.15,44.18,44.13,44.15,23139.17702040352,27.9403,27.9593,27.9277,27.9403,23139.177
2011-03-10 11:05:00,44.15,44.17,44.13,44.17,12880.428587712298,27.9403,27.953,27.9277,27.953,12880.4286
2011-03-10 11:10:00,44.16,44.18,44.12,44.17,40807.02154337171,27.9467,27.9593,27.9213,27.953,40807.0215
2011-03-10 11:15:00,44.17,44.26,44.15,44.25,22911.20483301037,27.953,28.0099,27.9403,28.0036,22911.2048
2011-03-10 11:20:00,44.25,44.3,44.23,44.3,28154.565143052547,28.0036,28.0353,27.991,28.0353,28154.5651
2011-03-10 11:25:00,44.3,44.35,44.29,44.29,25988.82936281773,28.0353,28.0669,28.0289,28.0289,25988.8294
2011-03-10 11:30:00,44.29,44.37,44.26,44.37,32827.99498461188,28.0289,28.0796,28.0099,28.0796,32827.995
2011-03-10 11:35:00,44.35,44.43,44.32,44.38,28496.52342414225,28.0669,28.1175,28.0479,28.0859,28496.5234
2011-03-10 11:40:00,44.39,44.39,44.33,44.37,14932.178274250542,28.0922,28.0922,28.0542,28.0796,14932.1783
2011-03-10 11:45:00,44.37,44.37,44.32,44.33,49241.99247691782,28.0796,28.0796,28.0479,28.0542,49241.9925
2011-03-10 11:50:00,44.34,44.39,44.33,44.39,50039.8951327938,28.0606,28.0922,28.0542,28.0922,50039.8951
2011-03-10 11:55:00,44.38,44.43,44.37,44.4,22683.23264561724,28.0859,28.1175,28.0796,28.0985,22683.2326
2011-03-10 12:00:00,44.39,44.41,44.32,44.35,33853.869827881,28.0922,28.1049,28.0479,28.0669,33853.8698
2011-03-10 12:05:00,44.34,44.37,44.28,44.29,49583.95075800752,28.0606,28.0796,28.0226,28.0289,49583.9508
2011-03-10 12:10:00,44.29,44.3,44.25,44.28,33283.93935939815,28.0289,28.0353,28.0036,28.0226,33283.9394
2011-03-10 12:15:00,44.28,44.29,44.23,44.23,33283.93935939815,28.0226,28.0289,27.991,27.991,33283.9394
2011-03-10 12:20:00,44.23,44.29,44.22,44.27,76370.68277670124,27.991,28.0289,27.9846,28.0163,76370.6828
2011-03-10 12:25:00,44.28,44.28,44.21,44.24,58360.879972643335,28.0226,28.0226,27.9783,27.9973,58360.88
2011-03-10 12:30:00,44.26,44.31,44.25,44.25,29750.37045480452,28.0099,28.0416,28.0036,28.0036,29750.3705
2011-03-10 12:35:00,44.25,44.31,44.24,44.3,49811.92294540066,28.0036,28.0416,27.9973,28.0353,49811.9229
2011-03-10 12:40:00,44.29,44.36,44.28,44.34,44454.57654166192,28.0289,28.0732,28.0226,28.0606,44454.5765
2011-03-10 12:45:00,44.35,44.37,44.33,44.35,15046.16436794711,28.0669,28.0796,28.0542,28.0669,15046.1644
2011-03-10 12:50:00,44.35,44.5,44.34,44.5,33511.91154679129,28.0669,28.1618,28.0606,28.1618,33511.9115
2011-03-10 12:55:00,44.5,44.52,44.47,44.51,33169.95326570159,28.1618,28.1745,28.1428,28.1682,33169.9533
2011-03-10 13:00:00,44.5,44.52,44.44,44.44,28838.481705231963,28.1618,28.1745,28.1239,28.1239,28838.4817
2011-03-10 13:05:00,44.44,44.45,44.39,44.41,18921.69155363046,28.1239,28.1302,28.0922,28.1049,18921.6916
2011-03-10 13:10:00,44.41,44.47,44.4,44.47,13792.317337284852,28.1049,28.1428,28.0985,28.1428,13792.3173
2011-03-10 13:15:00,44.47,44.48,44.43,44.43,16869.941867092213,28.1428,28.1492,28.1175,28.1175,16869.9419
2011-03-10 13:20:00,44.43,44.44,44.33,44.33,30548.273110680497,28.1175,28.1239,28.0542,28.0542,30548.2731
2011-03-10 13:25:00,44.33,44.34,44.22,44.24,54257.38059956685,28.0542,28.0606,27.9846,27.9973,54257.3806
2011-03-10 13:30:00,44.25,44.25,44.1,44.13,75572.78012082526,28.0036,28.0036,27.9087,27.9277,75572.7801
2011-03-10 13:35:00,44.13,44.23,44.08,44.11,98028.04057904935,27.9277,27.991,27.896,27.915,98028.0406
2011-03-10 13:40:00,44.1,44.28,44.1,44.18,58018.92169155363,27.9087,28.0226,27.9087,27.9593,58018.9217
2011-03-10 13:45:00,44.19,44.27,44.18,44.27,39325.20232531631,27.9656,28.0163,27.9593,28.0163,39325.2023
2011-03-10 13:50:00,44.27,44.3,44.19,44.19,34423.80029636384,28.0163,28.0353,27.9656,27.9656,34423.8003
2011-03-10 13:55:00,44.19,44.24,44.18,44.22,23025.190926706942,27.9656,27.9973,27.9593,27.9846,23025.1909
2011-03-10 14:00:00,44.22,44.26,44.19,44.23,20859.45514647213,27.9846,28.0099,27.9656,27.991,20859.4551
2011-03-10 14:05:00,44.25,44.29,44.18,44.28,35563.661233329534,28.0036,28.0289,27.9593,28.0226,35563.6612
2011-03-10 14:10:00,44.27,44.31,44.24,44.25,34081.84201527414,28.0163,28.0416,27.9973,28.0036,34081.842
2011-03-10 14:15:00,44.25,44.25,44.19,44.22,21543.371708651543,28.0036,28.0036,27.9656,27.9846,21543.3717
2011-03-10 14:20:00,44.23,44.27,44.21,44.22,28496.52342414225,27.991,28.0163,27.9783,27.9846,28496.5234
2011-03-10 14:25:00,44.22,44.25,44.2,44.21,17097.914054485354,27.9846,28.0036,27.972,27.9783,17097.9141
2011-03-10 14:30:00,44.21,44.25,44.2,44.22,25988.82936281773,27.9783,28.0036,27.972,27.9846,25988.8294
2011-03-10 14:35:00,44.22,44.33,44.22,44.29,24165.05186367264,27.9846,28.0542,27.9846,28.0289,24165.0519
2011-03-10 14:40:00,44.29,44.3,44.26,44.27,46278.35404080703,28.0289,28.0353,28.0099,28.0163,46278.354
2011-03-10 14:45:00,44.27,44.29,44.27,44.28,12880.428587712298,28.0163,28.0289,28.0163,28.0226,12880.4286
2011-03-10 14:50:00,44.29,44.3,44.25,44.29,22227.28827083096,28.0289,28.0353,28.0036,28.0289,22227.2883
2011-03-10 14:55:00,44.28,44.32,44.28,44.29,31574.147953949618,28.0226,28.0479,28.0226,28.0289,31574.148
2011-03-10 15:00:00,44.29,44.33,44.19,44.22,32600.02279721874,28.0289,28.0542,27.9656,27.9846,32600.0228
2011-03-10 15:05:00,44.22,44.27,44.22,44.23,24962.954519548617,27.9846,28.0163,27.9846,27.991,24962.9545
2011-03-10 15:10:00,44.24,44.24,44.18,44.18,30662.259204377067,27.9973,27.9973,27.9593,27.9593,30662.2592
2011-03-10 15:15:00,44.18,44.21,44.09,44.12,49128.00638322125,27.9593,27.9783,27.9024,27.9213,49128.0064
2011-03-10 15:20:00,44.13,44.2,44.11,44.19,38983.2440442266,27.9277,27.972,27.915,27.9656,38983.244
2011-03-10 15:25:00,44.19,44.22,44.15,44.15,37615.410919867776,27.9656,27.9846,27.9403,27.9403,37615.4109
2011-03-10 15:30:00,44.15,44.19,44.12,44.19,70785.36418556936,27.9403,27.9656,27.9213,27.9656,70785.3642
2011-03-10 15:35:00,44.18,44.26,44.15,44.26,65086.059500740914,27.9593,28.0099,27.9403,28.0099,65086.0595
2011-03-10 15:40:00,44.26,44.37,44.26,44.34,85375.58417873019,28.0099,28.0796,28.0099,28.0606,85375.5842
2011-03-10 15:45:00,44.33,44.33,44.21,44.21,89365.09745811012,28.0542,28.0542,27.9783,27.9783,89365.0975
2011-03-10 15:50:00,44.21,44.28,44.19,44.24,97686.08229795966,27.9783,28.0226,27.9656,27.9973,97686.0823
2011-03-10 15:55:00,44.24,44.24,44.19,44.23,125156.73087883278,27.9973,27.9973,27.9656,27.991,125156.7309
2011-03-11 09:30:00,44.0,44.44,43.96,44.44,68163.68403054828,27.8454,28.1239,27.8201,28.1239,68163.684
2011-03-11 09:35:00,44.44,44.45,44.15,44.21,34537.78639006041,28.1239,28.1302,27.9403,27.9783,34537.7864
2011-03-11 09:40:00,44.2,44.2,44.01,44.02,48216.1176336487,27.972,27.972,27.8517,27.8581,48216.1176
2011-03-11 09:45:00,44.01,44.06,43.99,44.02,41148.97982446141,27.8517,27.8834,27.8391,27.8581,41148.9798
2011-03-11 09:50:00,44.03,44.07,43.87,43.88,45822.40966602074,27.8644,27.8897,27.7631,27.7695,45822.4097
2011-03-11 09:55:00,43.88,44.04,43.85,44.01,69645.50324860367,27.7695,27.8707,27.7505,27.8517,69645.5032
2011-03-11 10:00:00,44.01,44.05,43.92,43.94,30890.231391770205,27.8517,27.877,27.7948,27.8074,30890.2314
2011-03-11 10:05:00,43.91,43.93,43.87,43.88,25646.87108172803,27.7884,27.8011,27.7631,27.7695,25646.8711
2011-03-11 10:10:00,43.89,43.95,43.87,43.93,28952.46779892853,27.7758,27.8138,27.7631,27.8011,28952.4678
2011-03-11 10:15:00,43.93,44.08,43.88,44.0,48444.08982104183,27.8011,27.896,27.7695,27.8454,48444.0898
2011-03-11 10:20:00,44.0,44.0,43.87,43.87,86059.50074090961,27.8454,27.8454,27.7631,27.7631,86059.5007
2011-03-11 10:25:00,43.88,43.94,43.86,43.87,54143.39450587028,27.7695,27.8074,27.7568,27.7631,54143.3945
2011-03-11 10:30:00,43.86,43.9,43.8,43.81,89365.09745811012,27.7568,27.7821,27.7188,27.7252,89365.0975
2011-03-11 10:35:00,43.82,43.87,43.78,43.84,39781.14670010259,27.7315,27.7631,27.7062,27.7441,39781.1467
2011-03-11 10:40:00,43.84,43.84,43.75,43.78,40579.04935597857,27.7441,27.7441,27.6872,27.7062,40579.0494
2011-03-11 10:45:00,43.78,43.94,43.75,43.93,58816.82434742962,27.7062,27.8074,27.6872,27.8011,58816.8243
2011-03-11 10:50:00,43.92,43.95,43.83,43.95,27584.634674569705,27.7948,27.8138,27.7378,27.8138,27584.6347
2011-03-11 10:55:00,43.95,43.97,43.92,43.97,16300.01139860937,27.8138,27.8264,27.7948,27.8264,16300.0114
2011-03-11 11:00:00,43.98,43.99,43.87,43.9,45822.40966602074,27.8327,27.8391,27.7631,27.7821,45822.4097
2011-03-11 11:05:00,43.9,43.93,43.79,43.8,31802.120141342755,27.7821,27.8011,27.7125,27.7188,31802.1201
2011-03-11 11:10:00,43.8,43.87,43.79,43.83,36361.56388920552,27.7188,27.7631,27.7125,27.7378,36361.5639
2011-03-11 11:15:00,43.82,43.85,43.8,43.84,18921.69155363046,27.7315,27.7505,27.7188,27.7441,18921.6916
2011-03-11 11:20:00,43.85,43.94,43.84,43.92,49128.00638322125,27.7505,27.8074,27.7441,27.7948,49128.0064
2011-03-11 11:25:00,43.92,43.94,43.89,43.91,25646.87108172803,27.7948,27.8074,27.7758,27.7884,25646.8711
2011-03-11 11:30:00,43.91,43.99,43.9,43.99,28040.57904935598,27.7884,27.8391,27.7821,27.8391,28040.579
2011-03-11 11:35:00,43.99,44.08,43.96,44.01,52547.58919411832,27.8391,27.896,27.8201,27.8517,52547.5892
2011-03-11 11:40:00,44.01,44.09,43.99,44.05,24165.05186367264,27.8517,27.9024,27.8391,27.877,24165.0519
2011-03-11 11:45:00,44.06,44.08,44.04,44.04,20745.469052775563,27.8834,27.896,27.8707,27.8707,20745.4691
2011-03-11 11:50:00,44.04,44.1,44.02,44.04,29636.384361107943,27.8707,27.9087,27.8581,27.8707,29636.3844
2011-03-11 11:55:00,44.04,44.08,44.01,44.03,16983.927960788784,27.8707,27.896,27.8517,27.8644,16983.928
2011-03-11 12:00:00,44.05,44.08,44.04,44.06,19263.649834720163,27.877,27.896,27.8707,27.8834,19263.6498
2011-03-11 12:05:00,44.06,44.08,44.05,44.07,19377.635928416734,27.8834,27.896,27.877,27.8897,19377.6359
2011-03-11 12:10:00,44.08,44.08,44.0,44.03,25646.87108172803,27.896,27.896,27.8454,27.8644,25646.8711
2011-03-11 12:15:00,44.02,44.07,44.02,44.05,14818.192180553971,27.8581,27.8897,27.8581,27.877,14818.1922
2011-03-11 12:20:00,44.06,44.11,44.05,44.08,43314.71560469623,27.8834,27.915,27.877,27.896,43314.7156
2011-03-11 12:25:00,44.09,44.1,44.06,44.08,15958.053117519665,27.9024,27.9087,27.8834,27.896,15958.0531
2011-03-11 12:30:00,44.08,44.13,44.08,44.12,11284.623275960334,27.896,27.9277,27.896,27.9213,11284.6233
2011-03-11 12:35:00,44.13,44.16,44.11,44.14,12424.484212926023,27.9277,27.9467,27.915,27.934,12424.4842
2011-03-11 12:40:00,44.13,44.16,44.13,44.14,11626.58155705004,27.9277,27.9467,27.9277,27.934,11626.5816
2011-03-11 12:45:00,44.15,44.16,44.11,44.15,24279.0379573692,27.9403,27.9467,27.915,27.9403,24279.038
2011-03-11 12:50:00,44.15,44.19,44.14,44.18,12082.525931836317,27.9403,27.9656,27.934,27.9593,12082.5259
2011-03-11 12:55:00,44.18,44.19,44.16,44.18,10942.664994870624,27.9593,27.9656,27.9467,27.9593,10942.665
2011-03-11 13:00:00,44.17,44.18,44.14,44.15,11626.58155705004,27.953,27.9593,27.934,27.9403,11626.5816
2011-03-11 13:05:00,44.14,44.16,44.12,44.13,15502.108742733386,27.934,27.9467,27.9213,27.9277,15502.1087
2011-03-11 13:10:00,44.12,44.15,44.01,44.01,29294.42608001824,27.9213,27.9403,27.8517,27.8517,29294.4261
2011-03-11 13:15:00,44.01,44.02,43.99,44.01,22113.30217713439,27.8517,27.8581,27.8391,27.8517,22113.3022
2011-03-11 13:20:00,44.02,44.07,44.01,44.07,12424.484212926023,27.8581,27.8897,27.8517,27.8897,12424.4842
2011-03-11 13:25:00,44.08,44.09,44.06,44.08,11854.553744443176,27.896,27.9024,27.8834,27.896,11854.5537
2011-03-11 13:30:00,44.08,44.08,44.03,44.03,9574.831870511798,27.896,27.896,27.8644,27.8644,9574.8319
2011-03-11 13:35:00,44.03,44.07,44.01,44.01,16869.941867092213,27.8644,27.8897,27.8517,27.8517,16869.9419
2011-03-11 13:40:00,44.01,44.01,43.99,44.01,12082.525931836317,27.8517,27.8517,27.8391,27.8517,12082.5259
2011-03-11 13:45:00,44.01,44.07,44.01,44.07,10258.748432691213,27.8517,27.8897,27.8517,27.8897,10258.7484
2011-03-11 13:50:00,44.08,44.08,43.99,44.01,43770.6599794825,27.896,27.896,27.8391,27.8517,43770.66
2011-03-11 13:55:00,44.01,44.01,43.97,43.98,14362.247805767696,27.8517,27.8517,27.8264,27.8327,14362.2478
2011-03-11 14:00:00,43.99,44.02,43.99,44.01,14932.178274250542,27.8391,27.8581,27.8391,27.8517,14932.1783
2011-03-11 14:05:00,44.01,44.03,44.0,44.02,10030.776245298071,27.8517,27.8644,27.8454,27.8581,10030.7762
2011-03-11 14:10:00,44.03,44.08,44.02,44.08,14362.247805767696,27.8644,27.896,27.8581,27.896,14362.2478
2011-03-11 14:15:00,44.08,44.18,44.08,44.18,13564.345149891711,27.896,27.9593,27.896,27.9593,13564.3451
2011-03-11 14:20:00,44.17,44.18,44.13,44.16,18693.71936623732,27.953,27.9593,27.9277,27.9467,18693.7194
2011-03-11 14:25:00,44.15,44.19,44.15,44.16,8093.0126524564,27.9403,27.9656,27.9403,27.9467,8093.0127
2011-03-11 14:30:00,44.16,44.22,44.16,44.2,15730.080930126524,27.9467,27.9846,27.9467,27.972,15730.0809
2011-03-11 14:35:00,44.2,44.21,44.15,44.16,11398.609369656902,27.972,27.9783,27.9403,27.9467,11398.6094
2011-03-11 14:40:00,44.16,44.22,44.16,44.2,19377.635928416734,27.9467,27.9846,27.9467,27.972,19377.6359
2011-03-11 14:45:00,44.2,44.22,44.19,44.19,11170.637182263765,27.972,27.9846,27.9656,27.9656,11170.6372
2011-03-11 14:50:00,44.19,44.23,44.19,44.22,19947.56639689958,27.9656,27.991,27.9656,27.9846,19947.5664
2011-03-11 14:55:00,44.22,44.25,44.22,44.23,11740.567650746609,27.9846,28.0036,27.9846,27.991,11740.5677
2011-03-11 15:00:00,44.23,44.29,44.23,44.29,40579.04935597857,27.991,28.0289,27.991,28.0289,40579.0494
2011-03-11 15:05:00,44.29,44.32,44.29,44.29,16072.039211216232,28.0289,28.0479,28.0289,28.0289,16072.0392
2011-03-11 15:10:00,44.29,44.3,44.25,44.29,19149.6637410236,28.0289,28.0353,28.0036,28.0289,19149.6637
2011-03-11 15:15:00,44.29,44.32,44.29,44.31,31916.10623503933,28.0289,28.0479,28.0289,28.0416,31916.1062
2011-03-11 15:20:00,44.31,44.35,44.31,44.34,25418.89889433489,28.0416,28.0669,28.0416,28.0606,25418.8989
2011-03-11 15:25:00,44.35,44.35,44.32,44.35,17781.830616664767,28.0669,28.0669,28.0479,28.0669,17781.8306
2011-03-11 15:30:00,44.35,44.37,44.24,44.24,47646.18716516585,28.0669,28.0796,27.9973,27.9973,47646.1872
2011-03-11 15:35:00,44.24,44.32,44.24,44.29,36931.49435768836,27.9973,28.0479,27.9973,28.0289,36931.4944
2011-03-11 15:40:00,44.29,44.34,44.25,44.32,32144.078422432463,28.0289,28.0606,28.0036,28.0479,32144.0784
2011-03-11 15:45:00,44.32,44.34,44.27,44.29,39097.23013792317,28.0479,28.0606,28.0163,28.0289,39097.2301
2011-03-11 15:50:00,44.28,44.32,44.28,44.29,36817.5082639918,28.0226,28.0479,28.0226,28.0289,36817.5083
2011-03-11 15:55:00,44.29,44.29,44.22,44.22,104183.28963866408,28.0289,28.0289,27.9846,27.9846,104183.2896
2011-03-14 09:30:00,44.01,44.01,43.81,43.92,66111.93434401003,27.8517,27.8517,27.7252,27.7948,66111.9343
2011-03-14 09:35:00,43.94,43.99,43.88,43.94,36019.60560811581,27.8074,27.8391,27.7695,27.8074,36019.6056
2011-03-14 09:40:00,43.95,43.96,43.83,43.89,43086.74341730309,27.8138,27.8201,27.7378,27.7758,43086.7434
2011-03-14 09:45:00,43.87,43.92,43.82,43.89,31004.21748546677,27.7631,27.7948,27.7315,27.7758,31004.2175
2011-03-14 09:50:00,43.9,44.0,43.9,43.94,30092.32873589422,27.7821,27.8454,27.7821,27.8074,30092.3287
2011-03-14 09:55:00,43.95,44.03,43.9,43.99,12880.428587712298,27.8138,27.8644,27.7821,27.8391,12880.4286
2011-03-14 10:00:00,43.99,44.07,43.98,44.03,40237.091074888864,27.8391,27.8897,27.8327,27.8644,40237.0911
2011-03-14 10:05:00,44.01,44.05,43.94,43.94,34195.82810897071,27.8517,27.877,27.8074,27.8074,34195.8281
2011-03-14 10:10:00,43.94,43.95,43.87,43.9,35107.71685854326,27.8074,27.8138,27.7631,27.7821,35107.7169
2011-03-14 10:15:00,43.91,43.94,43.81,43.82,34423.80029636384,27.7884,27.8074,27.7252,27.7315,34423.8003
2011-03-14 10:20:00,43.83,43.88,43.82,43.87,25418.89889433489,27.7378,27.7695,27.7315,27.7631,25418.8989
2011-03-14 10:25:00,43.87,43.93,43.84,43.88,21315.399521258405,27.7631,27.8011,27.7441,27.7695,21315.3995
2011-03-14 10:30:00,43.88,43.9,43.8,43.87,65542.00387552718,27.7695,27.7821,27.7188,27.7631,65542.0039
2011-03-14 10:35:00,43.86,43.92,43.79,43.85,57448.99122307079,27.7568,27.7948,27.7125,27.7505,57448.9912
2011-03-14 10:40:00,43.85,43.9,43.82,43.84,19605.60811580987,27.7505,27.7821,27.7315,27.7441,19605.6081
2011-03-14 10:45:00,43.87,43.93,43.82,43.91,27812.60686196284,27.7631,27.8011,27.7315,27.7884,27812.6069
2011-03-14 10:50:00,43.9,43.9,43.81,43.84,69759.48934230024,27.7821,27.7821,27.7252,27.7441,69759.4893
2011-03-14 10:55:00,43.84,43.87,43.79,43.79,43314.71560469623,27.7441,27.7631,27.7125,27.7125,43314.7156
2011-03-14 11:00:00,43.79,43.86,43.73,43.85,28040.57904935598,27.7125,27.7568,27.6745,27.7505,28040.579
2011-03-14 11:05:00,43.85,43.87,43.78,43.79,32714.00889091531,27.7505,27.7631,27.7062,27.7125,32714.0089
2011-03-14 11:10:00,43.81,43.84,43.7,43.78,45708.42357232418,27.7252,27.7441,27.6555,27.7062,45708.4236
2011-03-14 11:15:00,43.77,43.8,43.74,43.79,27014.70420608686,27.6998,27.7188,27.6809,27.7125,27014.7042
2011-03-14 11:20:00,43.79,43.86,43.79,43.81,21657.35780234812,27.7125,27.7568,27.7125,27.7252,21657.3578
2011-03-14 11:25:00,43.8,43.8,43.74,43.74,28724.4956115354,27.7188,27.7188,27.6809,27.6809,28724.4956
2011-03-14 11:30:00,43.74,43.82,43.72,43.78,60982.56012766442,27.6809,27.7315,27.6682,27.7062,60982.5601
2011-03-14 11:35:00,43.78,43.88,43.78,43.87,87313.34777157188,27.7062,27.7695,27.7062,27.7631,87313.3478
2011-03-14 11:40:00,43.86,43.87,43.85,43.86,16413.997492305938,27.7568,27.7631,27.7505,27.7568,16413.9975
2011-03-14 11:45:00,43.86,43.87,43.78,43.79,19377.635928416734,27.7568,27.7631,27.7062,27.7125,19377.6359
2011-03-14 11:50:00,43.79,43.81,43.73,43.74,21087.427333865267,27.7125,27.7252,27.6745,27.6809,21087.4273
2011-03-14 11:55:00,43.74,43.79,43.72,43.79,22113.30217713439,27.6809,27.7125,27.6682,27.7125,22113.3022
2011-03-14 12:00:00,43.79,43.81,43.76,43.79,20631.482959078992,27.7125,27.7252,27.6935,27.7125,20631.483
2011-03-14 12:05:00,43.8,43.8,43.77,43.79,12424.484212926023,27.7188,27.7188,27.6998,27.7125,12424.4842
2011-03-14 12:10:00,43.79,43.84,43.77,43.79,68619.62840533454,27.7125,27.7441,27.6998,27.7125,68619.6284
2011-03-14 12:15:00,43.8,43.8,43.75,43.79,21087.427333865267,27.7188,27.7188,27.6872,27.7125,21087.4273
2011-03-14 12:20:00,43.8,43.83,43.78,43.79,25760.8571754246,27.7188,27.7378,27.7062,27.7125,25760.8572
2011-03-14 12:25:00,43.78,43.79,43.74,43.77,15388.122649036815,27.7062,27.7125,27.6809,27.6998,15388.1226
2011-03-14 12:30:00,43.78,43.81,43.75,43.81,56993.04684828451,27.7062,27.7252,27.6872,27.7252,56993.0468
2011-03-14 12:35:00,43.8,43.8,43.75,43.77,28724.4956115354,27.7188,27.7188,27.6872,27.6998,28724.4956
2011-03-14 12:40:00,43.76,43.8,43.74,43.8,55283.25544283597,27.6935,27.7188,27.6809,27.7188,55283.2554
2011-03-14 12:45:00,43.8,43.82,43.78,43.79,18009.802804057905,27.7188,27.7315,27.7062,27.7125,18009.8028
2011-03-14 12:50:00,43.79,43.79,43.78,43.79,9916.790151601504,27.7125,27.7125,27.7062,27.7125,9916.7902
2011-03-14 12:55:00,43.79,43.85,43.78,43.85,26558.75983130058,27.7125,27.7505,27.7062,27.7505,26558.7598
2011-03-14 13:00:00,43.86,43.87,43.84,43.85,17895.816710361338,27.7568,27.7631,27.7441,27.7505,17895.8167
2011-03-14 13:05:00,43.84,43.88,43.81,43.86,23823.09358258293,27.7441,27.7695,27.7252,27.7568,23823.0936
2011-03-14 13:10:00,43.86,43.9,43.86,43.9,7181.123902883848,27.7568,27.7821,27.7568,27.7821,7181.1239
2011-03-14 13:15:00,43.9,43.9,43.84,43.88,21315.399521258405,27.7821,27.7821,27.7441,27.7695,21315.3995
2011-03-14 13:20:00,43.88,43.88,43.81,43.81,22455.260458224097,27.7695,27.7695,27.7252,27.7252,22455.2605
2011-03-14 13:25:00,43.82,43.85,43.8,43.81,21543.371708651543,27.7315,27.7505,27.7188,27.7252,21543.3717
2011-03-14 13:30:00,43.8,43.81,43.78,43.78,10030.776245298071,27.7188,27.7252,27.7062,27.7062,10030.7762
2011-03-14 13:35:00,43.79,43.81,43.73,43.77,29978.34264219765,27.7125,27.7252,27.6745,27.6998,29978.3426
2011-03-14 13:40:00,43.77,43.81,43.75,43.8,15502.108742733386,27.6998,27.7252,27.6872,27.7188,15502.1087
2011-03-14 13:45:00,43.81,43.83,43.79,43.79,19719.59420950644,27.7252,27.7378,27.7125,27.7125,19719.5942
2011-03-14 13:50:00,43.79,43.85,43.79,43.84,8890.915308332384,27.7125,27.7505,27.7125,27.7441,8890.9153
2011-03-14 13:55:00,43.85,43.86,43.79,43.79,22797.218739313805,27.7505,27.7568,27.7125,27.7125,22797.2187
2011-03-14 14:00:00,43.79,43.8,43.77,43.79,30890.231391770205,27.7125,27.7188,27.6998,27.7125,30890.2314
2011-03-14 14:05:00,43.79,43.87,43.79,43.84,49925.909039097234,27.7125,27.7631,27.7125,27.7441,49925.909
2011-03-14 14:10:00,43.83,43.87,43.82,43.84,25190.926706941755,27.7378,27.7631,27.7315,27.7441,25190.9267
2011-03-14 14:15:00,43.84,43.85,43.81,43.81,14020.28952467799,27.7441,27.7505,27.7252,27.7252,14020.2895
2011-03-14 14:20:00,43.82,43.89,43.81,43.87,38641.2857631369,27.7315,27.7758,27.7252,27.7631,38641.2858
2011-03-14 14:25:00,43.87,43.87,43.83,43.86,36817.5082639918,27.7631,27.7631,27.7378,27.7568,36817.5083
2011-03-14 14:30:00,43.86,43.86,43.79,43.8,20973.4412401687,27.7568,27.7568,27.7125,27.7188,20973.4412
2011-03-14 14:35:00,43.79,43.81,43.75,43.77,22341.27436452753,27.7125,27.7252,27.6872,27.6998,22341.2744
2011-03-14 14:40:00,43.78,43.8,43.76,43.76,14818.192180553971,27.7062,27.7188,27.6935,27.6935,14818.1922
2011-03-14 14:45:00,43.76,43.84,43.76,43.83,13564.345149891711,27.6935,27.7441,27.6935,27.7378,13564.3451
2011-03-14 14:50:00,43.84,43.85,43.76,43.79,29978.34264219765,27.7441,27.7505,27.6935,27.7125,29978.3426
2011-03-14 14:55:00,43.78,43.84,43.78,43.82,25760.8571754246,27.7062,27.7441,27.7062,27.7315,25760.8572
2011-03-14 15:00:00,43.82,43.87,43.79,43.8,28382.537330445684,27.7315,27.7631,27.7125,27.7188,28382.5373
2011-03-14 15:05:00,43.81,43.9,43.81,43.87,51407.72825715263,27.7252,27.7821,27.7252,27.7631,51407.7283
2011-03-14 15:10:00,43.87,43.94,43.86,43.93,29408.41217371481,27.7631,27.8074,27.7568,27.8011,29408.4122
2011-03-14 15:15:00,43.93,43.93,43.89,43.92,20973.4412401687,27.8011,27.8011,27.7758,27.7948,20973.4412
2011-03-14 15:20:00,43.92,43.93,43.87,43.93,28382.537330445684,27.7948,27.8011,27.7631,27.8011,28382.5373
2011-03-14 15:25:00,43.93,43.94,43.87,43.91,26786.73201869372,27.8011,27.8074,27.7631,27.7884,26786.732
2011-03-14 15:30:00,43.9,43.96,43.89,43.93,35905.61951441924,27.7821,27.8201,27.7758,27.8011,35905.6195
2011-03-14 15:35:00,43.92,43.94,43.87,43.93,41262.96591815799,27.7948,27.8074,27.7631,27.8011,41262.9659
2011-03-14 15:40:00,43.93,44.08,43.92,44.05,64288.15684486493,27.8011,27.896,27.7948,27.877,64288.1568
2011-03-14 15:45:00,44.06,44.08,43.96,43.97,52091.64481933204,27.8834,27.896,27.8201,27.8264,52091.6448
2011-03-14 15:50:00,43.97,44.01,43.94,43.97,45708.42357232418,27.8264,27.8517,27.8074,27.8264,45708.4236
2011-03-14 15:55:00,43.96,44.01,43.94,43.97,81614.04308674342,27.8201,27.8517,27.8074,27.8264,81614.0431
2011-03-15 09:30:00,43.04,43.86,43.04,43.43,173942.77898096433,27.2379,27.7568,27.2379,27.4847,173942.779
2011-03-15 09:35:00,43.43,43.43,43.27,43.27,58588.85216003648,27.4847,27.4847,27.3834,27.3834,58588.8522
2011-03-15 09:40:00,43.26,43.29,43.15,43.28,45366.46529123447,27.3771,27.3961,27.3075,27.3897,45366.4653
2011-03-15 09:45:00,43.3,43.35,43.26,43.32,32486.03670352217,27.4024,27.434,27.3771,27.4151,32486.0367
2011-03-15 09:50:00,43.32,43.34,43.17,43.18,31232.18967285992,27.4151,27.4277,27.3201,27.3265,31232.1897
2011-03-15 09:55:00,43.18,43.2,43.07,43.07,41490.938105551126,27.3265,27.3391,27.2569,27.2569,41490.9381
2011-03-15 10:00:00,43.08,43.1,43.03,43.08,44112.61826057221,27.2632,27.2758,27.2315,27.2632,44112.6183
2011-03-15 10:05:00,43.08,43.15,42.99,43.12,73179.07215319731,27.2632,27.3075,27.2062,27.2885,73179.0722
2011-03-15 10:10:00,43.11,43.17,43.08,43.14,44340.59044796535,27.2822,27.3201,27.2632,27.3012,44340.5904
2011-03-15 10:15:00,43.15,43.15,43.08,43.12,40009.11888749572,27.3075,27.3075,27.2632,27.2885,40009.1189
2011-03-15 10:20:00,43.12,43.22,43.12,43.17,47988.14544625556,27.2885,27.3518,27.2885,27.3201,47988.1454
2011-03-15 10:25:00,43.17,43.19,43.14,43.18,24507.01014476234,27.3201,27.3328,27.3012,27.3265,24507.0101
2011-03-15 10:30:00,43.19,43.19,43.09,43.09,31916.10623503933,27.3328,27.3328,27.2695,27.2695,31916.1062
2011-03-15 10:35:00,43.1,43.17,43.08,43.16,27014.70420608686,27.2758,27.3201,27.2632,27.3138,27014.7042
2011-03-15 10:40:00,43.16,43.22,43.15,43.22,39439.18841901288,27.3138,27.3518,27.3075,27.3518,39439.1884
2011-03-15 10:45:00,43.22,43.23,43.16,43.18,36589.536076598655,27.3518,27.3581,27.3138,27.3265,36589.5361
2011-03-15 10:50:00,43.18,43.21,43.16,43.19,24734.98233215548,27.3265,27.3455,27.3138,27.3328,24734.9823
2011-03-15 10:55:00,43.19,43.21,43.14,43.2,22341.27436452753,27.3328,27.3455,27.3012,27.3391,22341.2744
2011-03-15 11:00:00,43.2,43.2,43.08,43.08,26558.75983130058,27.3391,27.3391,27.2632,27.2632,26558.7598
2011-03-15 11:05:00,43.09,43.09,43.04,43.06,16300.01139860937,27.2695,27.2695,27.2379,27.2505,16300.0114
2011-03-15 11:10:00,43.06,43.08,43.03,43.08,18351.761085147613,27.2505,27.2632,27.2315,27.2632,18351.7611
2011-03-15 11:15:00,43.08,43.11,43.03,43.09,22341.27436452753,27.2632,27.2822,27.2315,27.2695,22341.2744
2011-03-15 11:20:00,43.09,43.11,43.04,43.05,29864.356548501084,27.2695,27.2822,27.2379,27.2442,29864.3565
2011-03-15 11:25:00,43.04,43.1,43.04,43.1,19947.56639689958,27.2379,27.2758,27.2379,27.2758,19947.5664
2011-03-15 11:30:00,43.1,43.1,43.07,43.08,8548.957027242677,27.2758,27.2758,27.2569,27.2632,8548.957
2011-03-15 11:35:00,43.08,43.12,43.07,43.09,18123.788897754475,27.2632,27.2885,27.2569,27.2695,18123.7889
2011-03-15 11:40:00,43.08,43.09,43.06,43.08,18693.71936623732,27.2632,27.2695,27.2505,27.2632,18693.7194
2011-03-15 11:45:00,43.08,43.09,43.04,43.06,17895.816710361338,27.2632,27.2695,27.2379,27.2505,17895.8167
2011-03-15 11:50:00,43.06,43.06,43.0,43.01,18465.74717884418,27.2505,27.2505,27.2126,27.2189,18465.7472
2011-03-15 11:55:00,43.01,43.06,43.01,43.05,12196.512025532886,27.2189,27.2505,27.2189,27.2442,12196.512
2011-03-15 12:00:00,43.05,43.15,43.01,43.13,24962.954519548617,27.2442,27.3075,27.2189,27.2948,24962.9545
2011-03-15 12:05:00,43.15,43.17,43.15,43.16,10144.762338994642,27.3075,27.3201,27.3075,27.3138,10144.7623
2011-03-15 12:10:00,43.17,43.18,43.13,43.13,17667.844522968197,27.3201,27.3265,27.2948,27.2948,17667.8445
2011-03-15 12:15:00,43.15,43.15,43.09,43.12,28040.57904935598,27.3075,27.3075,27.2695,27.2885,28040.579
2011-03-15 12:20:00,43.12,43.15,43.1,43.13,16755.955773395646,27.2885,27.3075,27.2758,27.2948,16755.9558
2011-03-15 12:25:00,43.14,43.21,43.12,43.19,10486.72062008435,27.3012,27.3455,27.2885,27.3328,10486.7206
2011-03-15 12:30:00,43.21,43.22,43.11,43.11,24620.99623845891,27.3455,27.3518,27.2822,27.2822,24620.9962
2011-03-15 12:35:00,43.11,43.17,43.09,43.12,32827.99498461188,27.2822,27.3201,27.2695,27.2885,32827.995
2011-03-15 12:40:00,43.11,43.11,42.99,43.01,31688.13404764619,27.2822,27.2822,27.2062,27.2189,31688.134
2011-03-15 12:45:00,43.01,43.05,42.99,43.04,51065.76997606292,27.2189,27.2442,27.2062,27.2379,51065.77
2011-03-15 12:50:00,43.05,43.13,43.05,43.12,11854.553744443176,27.2442,27.2948,27.2442,27.2885,11854.5537
2011-03-15 12:55:00,43.12,43.13,43.08,43.11,17211.90014818192,27.2885,27.2948,27.2632,27.2822,17211.9001
2011-03-15 13:00:00,43.11,43.14,43.08,43.12,17211.90014818192,27.2822,27.3012,27.2632,27.2885,17211.9001
2011-03-15 13:05:00,43.12,43.14,43.11,43.11,21771.343896044684,27.2885,27.3012,27.2822,27.2822,21771.3439
2011-03-15 13:10:00,43.11,43.17,43.09,43.16,20175.53858429272,27.2822,27.3201,27.2695,27.3138,20175.5386
2011-03-15 13:15:00,43.16,43.17,43.08,43.1,17211.90014818192,27.3138,27.3201,27.2632,27.2758,17211.9001
2011-03-15 13:20:00,43.1,43.15,43.09,43.14,15730.080930126524,27.2758,27.3075,27.2695,27.3012,15730.0809
2011-03-15 13:25:00,43.15,43.16,43.11,43.13,13906.30343098142,27.3075,27.3138,27.2822,27.2948,13906.3034
2011-03-15 13:30:00,43.13,43.2,43.13,43.17,18921.69155363046,27.2948,27.3391,27.2948,27.3201,18921.6916
2011-03-15 13:35:00,43.17,43.17,43.11,43.13,8890.915308332384,27.3201,27.3201,27.2822,27.2948,8890.9153
2011-03-15 13:40:00,43.15,43.19,43.1,43.11,31916.10623503933,27.3075,27.3328,27.2758,27.2822,31916.1062
2011-03-15 13:45:00,43.11,43.13,43.07,43.13,33511.91154679129,27.2822,27.2948,27.2569,27.2948,33511.9115
2011-03-15 13:50:00,43.13,43.16,43.12,43.13,8548.957027242677,27.2948,27.3138,27.2885,27.2948,8548.957
2011-03-15 13:55:00,43.14,43.18,43.12,43.15,10372.73452638778,27.3012,27.3265,27.2885,27.3075,10372.7345
2011-03-15 14:00:00,43.16,43.18,43.12,43.12,15844.067023823094,27.3138,27.3265,27.2885,27.2885,15844.067
2011-03-15 14:05:00,43.13,43.15,43.09,43.09,18009.802804057905,27.2948,27.3075,27.2695,27.2695,18009.8028
2011-03-15 14:10:00,43.1,43.15,43.1,43.14,16755.955773395646,27.2758,27.3075,27.2758,27.3012,16755.9558
2011-03-15 14:15:00,43.14,43.2,43.02,43.04,33511.91154679129,27.3012,27.3391,27.2252,27.2379,33511.9115
2011-03-15 14:20:00,43.04,43.23,43.03,43.23,27926.59295565941,27.2379,27.3581,27.2315,27.3581,27926.593
2011-03-15 14:25:00,43.23,43.29,43.16,43.27,42516.81294882025,27.3581,27.3961,27.3138,27.3834,42516.8129
2011-03-15 14:30:00,43.27,43.29,43.22,43.22,34537.78639006041,27.3834,27.3961,27.3518,27.3518,34537.7864
2011-03-15 14:35:00,43.22,43.25,43.18,43.21,30776.245298073634,27.3518,27.3708,27.3265,27.3455,30776.2453
2011-03-15 14:40:00,43.21,43.3,43.19,43.3,26444.773737604013,27.3455,27.4024,27.3328,27.4024,26444.7737
2011-03-15 14:45:00,43.3,43.36,43.3,43.34,36019.60560811581,27.4024,27.4404,27.4024,27.4277,36019.6056
2011-03-15 14:50:00,43.35,43.37,43.32,43.32,60640.60184657472,27.434,27.4467,27.4151,27.4151,60640.6018
2011-03-15 14:55:00,43.33,43.37,43.27,43.29,39553.17451270945,27.4214,27.4467,27.3834,27.3961,39553.1745
2011-03-15 15:00:00,43.28,43.38,43.26,43.36,40921.00763706828,27.3897,27.453,27.3771,27.4404,40921.0076
2011-03-15 15:05:00,43.36,43.4,43.32,43.33,37045.48045138493,27.4404,27.4657,27.4151,27.4214,37045.4805
2011-03-15 15:10:00,43.33,43.36,43.3,43.3,39553.17451270945,27.4214,27.4404,27.4024,27.4024,39553.1745
2011-03-15 15:15:00,43.29,43.36,43.28,43.33,45024.50701014476,27.3961,27.4404,27.3897,27.4214,45024.507
2011-03-15 15:20:00,43.33,43.41,43.33,43.36,39097.23013792317,27.4214,27.472,27.4214,27.4404,39097.2301
2011-03-15 15:25:00,43.36,43.39,43.32,43.33,56195.14419240853,27.4404,27.4594,27.4151,27.4214,56195.1442
2011-03-15 15:30:00,43.34,43.36,43.29,43.33,66795.85090618944,27.4277,27.4404,27.3961,27.4214,66795.8509
2011-03-15 15:35:00,43.33,43.37,43.29,43.36,52661.575287814885,27.4214,27.4467,27.3961,27.4404,52661.5753
2011-03-15 15:40:00,43.36,43.46,43.35,43.46,100877.6929214636,27.4404,27.5037,27.434,27.5037,100877.6929
2011-03-15 15:45:00,43.45,43.46,43.34,43.36,71697.2529351419,27.4973,27.5037,27.4277,27.4404,71697.2529
2011-03-15 15:50:00,43.36,43.38,43.32,43.36,57107.03294198108,27.4404,27.453,27.4151,27.4404,57107.0329
2011-03-15 15:55:00,43.36,43.38,43.26,43.26,106463.01151259546,27.4404,27.453,27.3771,27.3771,106463.0115
2011-03-16 09:30:00,42.9,43.08,42.87,43.01,120255.32884988032,27.1493,27.2632,27.1303,27.2189,120255.3288
2011-03-16 09:35:00,43.01,43.11,42.96,43.01,45252.4791975379,27.2189,27.2822,27.1872,27.2189,45252.4792
2011-03-16 09:40:00,43.01,43.08,42.88,43.05,42972.75732360652,27.2189,27.2632,27.1366,27.2442,42972.7573
2011-03-16 09:45:00,43.05,43.08,42.94,43.02,38641.2857631369,27.2442,27.2632,27.1746,27.2252,38641.2858
2011-03-16 09:50:00,43.01,43.13,42.98,43.08,32144.078422432463,27.2189,27.2948,27.1999,27.2632,32144.0784
2011-03-16 09:55:00,43.08,43.11,42.98,43.01,24051.065769976063,27.2632,27.2822,27.1999,27.2189,24051.0658
2011-03-16 10:00:00,43.0,43.1,42.99,43.09,42174.854667730535,27.2126,27.2758,27.2062,27.2695,42174.8547
2011-03-16 10:05:00,43.08,43.16,43.04,43.08,33853.869827881,27.2632,27.3138,27.2379,27.2632,33853.8698
2011-03-16 10:10:00,43.09,43.15,43.05,43.05,24620.99623845891,27.2695,27.3075,27.2442,27.2442,24620.9962
2011-03-16 10:15:00,43.06,43.12,43.01,43.11,40465.063262282005,27.2505,27.2885,27.2189,27.2822,40465.0633
2011-03-16 10:20:00,43.1,43.1,43.01,43.06,26102.815456514305,27.2758,27.2758,27.2189,27.2505,26102.8155
2011-03-16 10:25:00,43.07,43.1,43.03,43.06,17325.886241878492,27.2569,27.2758,27.2315,27.2505,17325.8862
2011-03-16 10:30:00,43.07,43.09,42.98,43.01,29978.34264219765,27.2569,27.2695,27.1999,27.2189,29978.3426
2011-03-16 10:35:00,43.0,43.1,42.96,43.1,29180.439986321668,27.2126,27.2758,27.1872,27.2758,29180.44
2011-03-16 10:40:00,43.09,43.15,43.07,43.07,28040.57904935598,27.2695,27.3075,27.2569,27.2569,28040.579
2011-03-16 10:45:00,43.07,43.13,43.06,43.12,16413.997492305938,27.2569,27.2948,27.2505,27.2885,16413.9975
2011-03-16 10:50:00,43.13,43.14,43.08,43.08,13678.331243588282,27.2948,27.3012,27.2632,27.2632,13678.3312
2011-03-16 10:55:00,43.08,43.08,42.84,42.84,40351.07716858544,27.2632,27.2632,27.1113,27.1113,40351.0772
2011-03-16 11:00:00,42.83,42.86,42.42,42.66,217029.5223982674,27.105,27.124,26.8455,26.9974,217029.5224
2011-03-16 11:05:00,42.65,42.89,42.46,42.85,139291.00649720733,26.9911,27.1429,26.8708,27.1176,139291.0065
2011-03-16 11:10:00,42.85,42.92,42.76,42.87,86743.41730308902,27.1176,27.1619,27.0607,27.1303,86743.4173
2011-03-16 11:15:00,42.88,42.89,42.73,42.78,63490.25418898895,27.1366,27.1429,27.0417,27.0733,63490.2542
2011-03-16 11:20:00,42.78,42.81,42.68,42.74,33055.96717200502,27.0733,27.0923,27.01,27.048,33055.9672
2011-03-16 11:25:00,42.75,42.79,42.69,42.75,46164.367947110455,27.0543,27.0797,27.0164,27.0543,46164.3679
2011-03-16 11:30:00,42.76,42.77,42.67,42.72,50267.86732018694,27.0607,27.067,27.0037,27.0354,50267.8673
2011-03-16 11:35:00,42.73,42.75,42.63,42.67,33511.91154679129,27.0417,27.0543,26.9784,27.0037,33511.9115
2011-03-16 11:40:00,42.66,42.69,42.6,42.61,39781.14670010259,26.9974,27.0164,26.9594,26.9657,39781.1467
2011-03-16 11:45:00,42.61,42.69,42.55,42.64,71355.29465405221,26.9657,27.0164,26.9278,26.9847,71355.2947
2011-03-16 11:50:00,42.65,42.66,42.52,42.63,36931.49435768836,26.9911,26.9974,26.9088,26.9784,36931.4944
2011-03-16 11:55:00,42.62,42.69,42.58,42.59,24051.065769976063,26.9721,27.0164,26.9468,26.9531,24051.0658
2011-03-16 12:00:00,42.6,42.61,42.47,42.52,40693.03544967514,26.9594,26.9657,26.8771,26.9088,40693.0354
2011-03-16 12:05:00,42.51,42.57,42.46,42.51,36589.536076598655,26.9025,26.9404,26.8708,26.9025,36589.5361
2011-03-16 12:10:00,42.51,42.62,42.45,42.5,55853.18591131882,26.9025,26.9721,26.8645,26.8961,55853.1859
2011-03-16 12:15:00,42.48,42.51,42.42,42.48,46050.381853413885,26.8835,26.9025,26.8455,26.8835,46050.3819
2011-03-16 12:20:00,42.46,42.52,42.44,42.51,47532.20107146928,26.8708,26.9088,26.8582,26.9025,47532.2011
2011-03-16 12:25:00,42.51,42.61,42.5,42.58,94722.44386184883,26.9025,26.9657,26.8961,26.9468,94722.4439
2011-03-16 12:30:00,42.59,42.61,42.48,42.58,69987.46152969338,26.9531,26.9657,26.8835,26.9468,69987.4615
2011-03-16 12:35:00,42.61,42.63,42.5,42.51,23709.107488886355,26.9657,26.9784,26.8961,26.9025,23709.1075
2011-03-16 12:40:00,42.51,42.61,42.51,42.55,16641.969679699076,26.9025,26.9657,26.9025,26.9278,16641.9697
2011-03-16 12:45:00,42.56,42.68,42.56,42.65,27014.70420608686,26.9341,27.01,26.9341,26.9911,27014.7042
2011-03-16 12:50:00,42.65,42.69,42.58,42.62,28382.537330445684,26.9911,27.0164,26.9468,26.9721,28382.5373
2011-03-16 12:55:00,42.62,42.68,42.59,42.68,16869.941867092213,26.9721,27.01,26.9531,27.01,16869.9419
2011-03-16 13:00:00,42.69,42.75,42.69,42.7,20175.53858429272,27.0164,27.0543,27.0164,27.0227,20175.5386
2011-03-16 13:05:00,42.69,42.71,42.63,42.63,18009.802804057905,27.0164,27.029,26.9784,26.9784,18009.8028
2011-03-16 13:10:00,42.62,42.65,42.58,42.58,11626.58155705004,26.9721,26.9911,26.9468,26.9468,11626.5816
2011-03-16 13:15:00,42.58,42.65,42.58,42.63,13906.30343098142,26.9468,26.9911,26.9468,26.9784,13906.3034
2011-03-16 13:20:00,42.64,42.67,42.55,42.55,20175.53858429272,26.9847,27.0037,26.9278,26.9278,20175.5386
2011-03-16 13:25:00,42.56,42.59,42.53,42.59,23253.16311410008,26.9341,26.9531,26.9151,26.9531,23253.1631
2011-03-16 13:30:00,42.59,42.61,42.51,42.56,15730.080930126524,26.9531,26.9657,26.9025,26.9341,15730.0809
2011-03-16 13:35:00,42.56,42.58,42.49,42.54,23139.17702040352,26.9341,26.9468,26.8898,26.9214,23139.177
2011-03-16 13:40:00,42.53,42.57,42.47,42.57,32486.03670352217,26.9151,26.9404,26.8771,26.9404,32486.0367
2011-03-16 13:45:00,42.57,42.58,42.53,42.58,22455.260458224097,26.9404,26.9468,26.9151,26.9468,22455.2605
2011-03-16 13:50:00,42.58,42.63,42.53,42.54,18921.69155363046,26.9468,26.9784,26.9151,26.9214,18921.6916
2011-03-16 13:55:00,42.55,42.58,42.54,42.54,27584.634674569705,26.9278,26.9468,26.9214,26.9214,27584.6347
2011-03-16 14:00:00,42.54,42.55,42.45,42.5,38869.25795053004,26.9214,26.9278,26.8645,26.8961,38869.258
2011-03-16 14:05:00,42.49,42.5,42.41,42.45,36361.56388920552,26.8898,26.8961,26.8392,26.8645,36361.5639
2011-03-16 14:10:00,42.45,42.51,42.29,42.39,88909.15308332384,26.8645,26.9025,26.7632,26.8265,88909.1531
2011-03-16 14:15:00,42.39,42.4,42.22,42.22,60868.57403396786,26.8265,26.8328,26.7189,26.7189,60868.574
2011-03-16 14:20:00,42.24,42.38,42.22,42.37,44340.59044796535,26.7316,26.8202,26.7189,26.8139,44340.5904
2011-03-16 14:25:00,42.38,42.46,42.37,42.41,36361.56388920552,26.8202,26.8708,26.8139,26.8392,36361.5639
2011-03-16 14:30:00,42.42,42.5,42.39,42.44,48558.0759147384,26.8455,26.8961,26.8265,26.8582,48558.0759
2011-03-16 14:35:00,42.44,42.58,42.44,42.55,66567.8787187963,26.8582,26.9468,26.8582,26.9278,66567.8787
2011-03-16 14:40:00,42.57,42.69,42.54,42.57,93468.5968311866,26.9404,27.0164,26.9214,26.9404,93468.5968
2011-03-16 14:45:00,42.58,42.68,42.53,42.64,43428.7016983928,26.9468,27.01,26.9151,26.9847,43428.7017
2011-03-16 14:50:00,42.62,42.73,42.61,42.67,54599.33888065656,26.9721,27.0417,26.9657,27.0037,54599.3389
2011-03-16 14:55:00,42.66,42.74,42.63,42.65,53231.50575629773,26.9974,27.048,26.9784,26.9911,53231.5058
2011-03-16 15:00:00,42.65,42.76,42.62,42.74,60412.62965918158,26.9911,27.0607,26.9721,27.048,60412.6297
2011-03-16 15:05:00,42.74,42.74,42.65,42.72,37615.410919867776,27.048,27.048,26.9911,27.0354,37615.4109
2011-03-16 15:10:00,42.72,42.79,42.65,42.65,44454.57654166192,27.0354,27.0797,26.9911,26.9911,44454.5765
2011-03-16 15:15:00,42.65,42.78,42.65,42.73,47076.256696683005,26.9911,27.0733,26.9911,27.0417,47076.2567
2011-03-16 15:20:00,42.72,42.79,42.7,42.72,52205.63091302861,27.0354,27.0797,27.0227,27.0354,52205.6309
2011-03-16 15:25:00,42.71,42.76,42.54,42.6,93924.54120597288,27.029,27.0607,26.9214,26.9594,93924.5412
2011-03-16 15:30:00,42.61,42.65,42.53,42.57,81386.07089935028,26.9657,26.9911,26.9151,26.9404,81386.0709
2011-03-16 15:35:00,42.58,42.63,42.56,42.56,45252.4791975379,26.9468,26.9784,26.9341,26.9341,45252.4792
2011-03-16 15:40:00,42.56,42.65,42.53,42.63,75572.78012082526,26.9341,26.9911,26.9151,26.9784,75572.7801
2011-03-16 15:45:00,42.63,42.63,42.5,42.57,100763.70682776702,26.9784,26.9784,26.8961,26.9404,100763.7068
2011-03-16 15:50:00,42.56,42.56,42.46,42.51,141228.77009004902,26.9341,26.9341,26.8708,26.9025,141228.7701
2011-03-16 15:55:00,42.5,42.52,42.42,42.42,173144.87632508835,26.8961,26.9088,26.8455,26.8455,173144.8763
2011-03-17 09:30:00,43.1,43.1,42.75,42.76,67935.71184315514,27.2758,27.2758,27.0543,27.0607,67935.7118
2011-03-17 09:35:00,42.76,42.84,42.72,42.79,70329.41981078309,27.0607,27.1113,27.0354,27.0797,70329.4198
2011-03-17 09:40:00,42.76,42.81,42.69,42.77,73521.03043428702,27.0607,27.0923,27.0164,27.067,73521.0304
2011-03-17 09:45:00,42.77,42.81,42.73,42.79,18921.69155363046,27.067,27.0923,27.0417,27.0797,18921.6916
2011-03-17 09:50:00,42.8,42.92,42.79,42.87,22341.27436452753,27.086,27.1619,27.0797,27.1303,22341.2744
2011-03-17 09:55:00,42.88,42.99,42.83,42.83,18009.802804057905,27.1366,27.2062,27.105,27.105,18009.8028
2011-03-17 10:00:00,42.86,42.94,42.79,42.83,35107.71685854326,27.124,27.1746,27.0797,27.105,35107.7169
2011-03-17 10:05:00,42.83,42.86,42.8,42.86,36133.59170181238,27.105,27.124,27.086,27.124,36133.5917
2011-03-17 10:10:00,42.86,42.86,42.78,42.79,31688.13404764619,27.124,27.124,27.0733,27.0797,31688.134
2011-03-17 10:15:00,42.79,42.88,42.79,42.88,63262.282001595806,27.0797,27.1366,27.0797,27.1366,63262.282
2011-03-17 10:20:00,42.89,42.9,42.82,42.9,24620.99623845891,27.1429,27.1493,27.0986,27.1493,24620.9962
2011-03-17 10:25:00,42.91,43.0,42.91,42.97,24165.05186367264,27.1556,27.2126,27.1556,27.1936,24165.0519
2011-03-17 10:30:00,42.96,43.01,42.95,42.98,19035.677647327026,27.1872,27.2189,27.1809,27.1999,19035.6776
2011-03-17 10:35:00,42.98,43.0,42.94,42.95,16186.0253049128,27.1999,27.2126,27.1746,27.1809,16186.0253
2011-03-17 10:40:00,42.94,42.94,42.79,42.83,40579.04935597857,27.1746,27.1746,27.0797,27.105,40579.0494
2011-03-17 10:45:00,42.83,42.85,42.8,42.84,20175.53858429272,27.105,27.1176,27.086,27.1113,20175.5386
2011-03-17 10:50:00,42.84,42.9,42.79,42.88,30434.28701698393,27.1113,27.1493,27.0797,27.1366,30434.287
2011-03-17 10:55:00,42.89,42.9,42.81,42.85,17553.85842927163,27.1429,27.1493,27.0923,27.1176,17553.8584
2011-03-17 11:00:00,42.85,42.91,42.85,42.91,12766.44249401573,27.1176,27.1556,27.1176,27.1556,12766.4425
2011-03-17 11:05:00,42.91,42.92,42.86,42.88,21885.32998974125,27.1556,27.1619,27.124,27.1366,21885.33
2011-03-17 11:10:00,42.88,42.91,42.87,42.87,21885.32998974125,27.1366,27.1556,27.1303,27.1303,21885.33
2011-03-17 11:15:00,42.88,42.9,42.83,42.85,25304.91280063832,27.1366,27.1493,27.105,27.1176,25304.9128
2011-03-17 11:20:00,42.85,42.91,42.8,42.84,17097.914054485354,27.1176,27.1556,27.086,27.1113,17097.9141
2011-03-17 11:25:00,42.83,42.84,42.77,42.79,15388.122649036815,27.105,27.1113,27.067,27.0797,15388.1226
2011-03-17 11:30:00,42.8,42.86,42.79,42.85,20517.496865382425,27.086,27.124,27.0797,27.1176,20517.4969
2011-03-17 11:35:00,42.85,42.86,42.79,42.79,21885.32998974125,27.1176,27.124,27.0797,27.0797,21885.33
2011-03-17 11:40:00,42.79,42.8,42.75,42.79,38869.25795053004,27.0797,27.086,27.0543,27.0797,38869.258
2011-03-17 11:45:00,42.79,42.8,42.71,42.74,18579.73327254075,27.0797,27.086,27.029,27.048,18579.7333
2011-03-17 11:50:00,42.73,42.83,42.72,42.8,24165.05186367264,27.0417,27.105,27.0354,27.086,24165.0519
2011-03-17 11:55:00,42.79,42.8,42.73,42.74,16755.955773395646,27.0797,27.086,27.0417,27.048,16755.9558
2011-03-17 12:00:00,42.75,42.77,42.73,42.76,18465.74717884418,27.0543,27.067,27.0417,27.0607,18465.7472
2011-03-17 12:05:00,42.76,42.8,42.76,42.79,9118.88749572552,27.0607,27.086,27.0607,27.0797,9118.8875
2011-03-17 12:10:00,42.79,42.82,42.78,42.81,10258.748432691213,27.0797,27.0986,27.0733,27.0923,10258.7484
2011-03-17 12:15:00,42.81,42.83,42.78,42.79,11284.623275960334,27.0923,27.105,27.0733,27.0797,11284.6233
2011-03-17 12:20:00,42.78,42.83,42.78,42.83,20517.496865382425,27.0733,27.105,27.0733,27.105,20517.4969
2011-03-17 12:25:00,42.83,42.84,42.78,42.81,54371.36669326342,27.105,27.1113,27.0733,27.0923,54371.3667
2011-03-17 12:30:00,42.81,42.84,42.79,42.8,32827.99498461188,27.0923,27.1113,27.0797,27.086,32827.995
2011-03-17 12:35:00,42.81,42.84,42.77,42.79,12652.45640031916,27.0923,27.1113,27.067,27.0797,12652.4564
2011-03-17 12:40:00,42.78,42.81,42.78,42.8,19947.56639689958,27.0733,27.0923,27.0733,27.086,19947.5664
2011-03-17 12:45:00,42.79,42.8,42.75,42.78,30890.231391770205,27.0797,27.086,27.0543,27.0733,30890.2314
2011-03-17 12:50:00,42.77,42.81,42.77,42.8,7523.082183973555,27.067,27.0923,27.067,27.086,7523.0822
2011-03-17 12:55:00,42.8,42.82,42.79,42.79,15160.15046164368,27.086,27.0986,27.0797,27.0797,15160.1505
2011-03-17 13:00:00,42.78,42.81,42.78,42.8,14932.178274250542,27.0733,27.0923,27.0733,27.086,14932.1783
2011-03-17 13:05:00,42.79,42.83,42.78,42.82,55055.28325544284,27.0797,27.105,27.0733,27.0986,55055.2833
2011-03-17 13:10:00,42.82,42.85,42.79,42.84,17211.90014818192,27.0986,27.1176,27.0797,27.1113,17211.9001
2011-03-17 13:15:00,42.85,42.86,42.78,42.78,13450.359056195144,27.1176,27.124,27.0733,27.0733,13450.3591
2011-03-17 13:20:00,42.78,42.78,42.74,42.77,43656.67388578594,27.0733,27.0733,27.048,27.067,43656.6739
2011-03-17 13:25:00,42.76,42.77,42.7,42.71,63718.22637638208,27.0607,27.067,27.0227,27.029,63718.2264
2011-03-17 13:30:00,42.71,42.76,42.67,42.74,34309.81420266727,27.029,27.0607,27.0037,27.048,34309.8142
2011-03-17 13:35:00,42.73,42.79,42.72,42.75,16300.01139860937,27.0417,27.0797,27.0354,27.0543,16300.0114
2011-03-17 13:40:00,42.75,42.75,42.72,42.72,23595.121395189788,27.0543,27.0543,27.0354,27.0354,23595.1214
2011-03-17 13:45:00,42.72,42.72,42.69,42.71,19947.56639689958,27.0354,27.0354,27.0164,27.029,19947.5664
2011-03-17 13:50:00,42.71,42.71,42.62,42.62,43998.63216687564,27.029,27.029,26.9721,26.9721,43998.6322
2011-03-17 13:55:00,42.63,42.71,42.63,42.66,29408.41217371481,26.9784,27.029,26.9784,26.9974,29408.4122
2011-03-17 14:00:00,42.67,42.7,42.63,42.7,18807.705459933888,27.0037,27.0227,26.9784,27.0227,18807.7055
2011-03-17 14:05:00,42.7,42.73,42.66,42.68,20745.469052775563,27.0227,27.0417,26.9974,27.01,20745.4691
2011-03-17 14:10:00,42.66,42.68,42.63,42.65,37387.43873247464,26.9974,27.01,26.9784,26.9911,37387.4387
2011-03-17 14:15:00,42.65,42.71,42.65,42.65,36361.56388920552,26.9911,27.029,26.9911,26.9911,36361.5639
2011-03-17 14:20:00,42.66,42.7,42.65,42.69,20061.552490596147,26.9974,27.0227,26.9911,27.0164,20061.5525
2011-03-17 14:25:00,42.69,42.75,42.67,42.72,17325.886241878492,27.0164,27.0543,27.0037,27.0354,17325.8862
2011-03-17 14:30:00,42.71,42.76,42.69,42.74,54485.35278695999,27.029,27.0607,27.0164,27.048,54485.3528
2011-03-17 14:35:00,42.74,42.75,42.7,42.7,36475.549982902085,27.048,27.0543,27.0227,27.0227,36475.55
2011-03-17 14:40:00,42.71,42.76,42.7,42.72,52319.61700672518,27.029,27.0607,27.0227,27.0354,52319.617
2011-03-17 14:45:00,42.72,42.72,42.71,42.71,14704.206086857404,27.0354,27.0354,27.029,27.029,14704.2061
2011-03-17 14:50:00,42.71,42.79,42.7,42.79,20631.482959078992,27.029,27.0797,27.0227,27.0797,20631.483
2011-03-17 14:55:00,42.79,42.81,42.74,42.76,16072.039211216232,27.0797,27.0923,27.048,27.0607,16072.0392
2011-03-17 15:00:00,42.76,42.79,42.72,42.79,31688.13404764619,27.0607,27.0797,27.0354,27.0797,31688.134
2011-03-17 15:05:00,42.79,42.82,42.76,42.79,27470.64858087313,27.0797,27.0986,27.0607,27.0797,27470.6486
2011-03-17 15:10:00,42.79,42.8,42.77,42.8,14818.192180553971,27.0797,27.086,27.067,27.086,14818.1922
2011-03-17 15:15:00,42.79,42.8,42.73,42.78,25076.940613245184,27.0797,27.086,27.0417,27.0733,25076.9406
2011-03-17 15:20:00,42.77,42.81,42.77,42.79,21429.385614954976,27.067,27.0923,27.067,27.0797,21429.3856
2011-03-17 15:25:00,42.79,42.79,42.75,42.79,50951.78388236636,27.0797,27.0797,27.0543,27.0797,50951.7839
2011-03-17 15:30:00,42.78,42.81,42.77,42.79,45480.45138493104,27.0733,27.0923,27.067,27.0797,45480.4514
2011-03-17 15:35:00,42.79,42.85,42.79,42.84,31232.18967285992,27.0797,27.1176,27.0797,27.1113,31232.1897
2011-03-17 15:40:00,42.84,42.86,42.8,42.82,36817.5082639918,27.1113,27.124,27.086,27.0986,36817.5083
2011-03-17 15:45:00,42.81,42.94,42.81,42.89,71583.26684144535,27.0923,27.1746,27.0923,27.1429,71583.2668
2011-03-17 15:50:00,42.88,42.88,42.81,42.84,86515.44511569588,27.1366,27.1366,27.0923,27.1113,86515.4451
2011-03-17 15:55:00,42.84,42.86,42.78,42.79,135415.479311524,27.1113,27.124,27.0733,27.0797,135415.4793
2011-03-18 09:30:00,43.22,43.37,43.2,43.25,1085717.54245982,27.3518,27.4467,27.3391,27.3708,1085717.5425
2011-03-18 09:35:00,43.24,43.42,43.21,43.41,40921.00763706828,27.3644,27.4783,27.3455,27.472,40921.0076
2011-03-18 09:40:00,43.42,43.44,43.35,43.44,67023.82309358258,27.4783,27.491,27.434,27.491,67023.8231
2011-03-18 09:45:00,43.44,43.47,43.42,43.45,44910.52091644819,27.491,27.51,27.4783,27.4973,44910.5209
2011-03-18 09:50:00,43.46,43.5,43.43,43.46,52661.575287814885,27.5037,27.529,27.4847,27.5037,52661.5753
2011-03-18 09:55:00,43.46,43.5,43.45,43.47,36475.549982902085,27.5037,27.529,27.4973,27.51,36475.55
2011-03-18 10:00:00,43.48,43.5,43.44,43.49,46392.34013450359,27.5163,27.529,27.491,27.5226,46392.3401
2011-03-18 10:05:00,43.49,43.49,43.38,43.39,66453.89262509973,27.5226,27.5226,27.453,27.4594,66453.8926
2011-03-18 10:10:00,43.39,43.44,43.29,43.29,79448.3073065086,27.4594,27.491,27.3961,27.3961,79448.3073
2011-03-18 10:15:00,43.29,43.41,43.29,43.41,34309.81420266727,27.3961,27.472,27.3961,27.472,34309.8142
2011-03-18 10:20:00,43.41,43.41,43.31,43.31,21201.41342756184,27.472,27.472,27.4087,27.4087,21201.4134
2011-03-18 10:25:00,43.32,43.34,43.21,43.23,48216.1176336487,27.4151,27.4277,27.3455,27.3581,48216.1176
2011-03-18 10:30:00,43.23,43.27,43.22,43.26,53003.5335689046,27.3581,27.3834,27.3518,27.3771,53003.5336
2011-03-18 10:35:00,43.27,43.4,43.27,43.36,36019.60560811581,27.3834,27.4657,27.3834,27.4404,36019.6056
2011-03-18 10:40:00,43.36,43.44,43.32,43.44,21543.371708651543,27.4404,27.491,27.4151,27.491,21543.3717
2011-03-18 10:45:00,43.43,43.43,43.37,43.41,18351.761085147613,27.4847,27.4847,27.4467,27.472,18351.7611
2011-03-18 10:50:00,43.41,43.44,43.41,43.44,14932.178274250542,27.472,27.491,27.472,27.491,14932.1783
2011-03-18 10:55:00,43.42,43.44,43.35,43.41,22341.27436452753,27.4783,27.491,27.434,27.472,22341.2744
2011-03-18 11:00:00,43.41,43.43,43.37,43.4,54713.32497435313,27.472,27.4847,27.4467,27.4657,54713.325
2011-03-18 11:05:00,43.4,43.42,43.39,43.4,18579.73327254075,27.4657,27.4783,27.4594,27.4657,18579.7333
2011-03-18 11:10:00,43.4,43.41,43.37,43.37,21201.41342756184,27.4657,27.472,27.4467,27.4467,21201.4134
2011-03-18 11:15:00,43.38,43.41,43.37,43.38,17439.87233557506,27.453,27.472,27.4467,27.453,17439.8723
2011-03-18 11:20:00,43.36,43.37,43.28,43.3,20289.524677989284,27.4404,27.4467,27.3897,27.4024,20289.5247
2011-03-18 11:25:00,43.3,43.3,43.21,43.22,50495.83950758007,27.4024,27.4024,27.3455,27.3518,50495.8395
2011-03-18 11:30:00,43.21,43.24,43.2,43.22,16983.927960788784,27.3455,27.3644,27.3391,27.3518,16983.928
2011-03-18 11:35:00,43.22,43.28,43.18,43.22,38413.31357574376,27.3518,27.3897,27.3265,27.3518,38413.3136
2011-03-18 11:40:00,43.22,43.23,43.15,43.15,25304.91280063832,27.3518,27.3581,27.3075,27.3075,25304.9128
2011-03-18 11:45:00,43.15,43.19,43.09,43.12,70101.44762338995,27.3075,27.3328,27.2695,27.2885,70101.4476
2011-03-18 11:50:00,43.12,43.15,43.11,43.14,46392.34013450359,27.2885,27.3075,27.2822,27.3012,46392.3401
2011-03-18 11:55:00,43.14,43.2,43.13,43.2,18693.71936623732,27.3012,27.3391,27.2948,27.3391,18693.7194
2011-03-18 12:00:00,43.2,43.22,43.17,43.18,18009.802804057905,27.3391,27.3518,27.3201,27.3265,18009.8028
2011-03-18 12:05:00,43.17,43.25,43.17,43.23,13678.331243588282,27.3201,27.3708,27.3201,27.3581,13678.3312
2011-03-18 12:10:00,43.24,43.24,43.18,43.24,19947.56639689958,27.3644,27.3644,27.3265,27.3644,19947.5664
2011-03-18 12:15:00,43.22,43.26,43.21,43.24,14932.178274250542,27.3518,27.3771,27.3455,27.3644,14932.1783
2011-03-18 12:20:00,43.23,43.34,43.23,43.32,28154.565143052547,27.3581,27.4277,27.3581,27.4151,28154.5651
2011-03-18 12:25:00,43.32,43.34,43.29,43.3,18465.74717884418,27.4151,27.4277,27.3961,27.4024,18465.7472
2011-03-18 12:30:00,43.31,43.32,43.28,43.29,14248.261712071127,27.4087,27.4151,27.3897,27.3961,14248.2617
2011-03-18 12:35:00,43.29,43.31,43.24,43.27,20859.45514647213,27.3961,27.4087,27.3644,27.3834,20859.4551
2011-03-18 12:40:00,43.28,43.29,43.23,43.25,36589.536076598655,27.3897,27.3961,27.3581,27.3708,36589.5361
2011-03-18 12:45:00,43.25,43.3,43.24,43.3,9460.84577681523,27.3708,27.4024,27.3644,27.4024,9460.8458
2011-03-18 12:50:00,43.31,43.33,43.29,43.29,11512.595463353471,27.4087,27.4214,27.3961,27.3961,11512.5955
2011-03-18 12:55:00,43.29,43.31,43.27,43.28,19947.56639689958,27.3961,27.4087,27.3834,27.3897,19947.5664
2011-03-18 13:00:00,43.29,43.32,43.28,43.29,37045.48045138493,27.3961,27.4151,27.3897,27.3961,37045.4805
2011-03-18 13:05:00,43.29,43.37,43.28,43.36,43428.7016983928,27.3961,27.4467,27.3897,27.4404,43428.7017
2011-03-18 13:10:00,43.36,43.37,43.36,43.37,25760.8571754246,27.4404,27.4467,27.4404,27.4467,25760.8572
2011-03-18 13:15:00,43.36,43.42,43.35,43.41,45594.43747862761,27.4404,27.4783,27.434,27.472,45594.4375
2011-03-18 13:20:00,43.4,43.41,43.35,43.36,59386.754815912456,27.4657,27.472,27.434,27.4404,59386.7548
2011-03-18 13:25:00,43.36,43.36,43.3,43.34,32600.02279721874,27.4404,27.4404,27.4024,27.4277,32600.0228
2011-03-18 13:30:00,43.34,43.36,43.32,43.35,36817.5082639918,27.4277,27.4404,27.4151,27.434,36817.5083
2011-03-18 13:35:00,43.34,43.38,43.31,43.36,25418.89889433489,27.4277,27.453,27.4087,27.4404,25418.8989
2011-03-18 13:40:00,43.36,43.38,43.34,43.34,22455.260458224097,27.4404,27.453,27.4277,27.4277,22455.2605
2011-03-18 13:45:00,43.34,43.38,43.34,43.37,21429.385614954976,27.4277,27.453,27.4277,27.4467,21429.3856
2011-03-18 13:50:00,43.37,43.39,43.36,43.36,12994.414681408867,27.4467,27.4594,27.4404,27.4404,12994.4147
2011-03-18 13:55:00,43.36,43.37,43.35,43.36,9802.804057904936,27.4404,27.4467,27.434,27.4404,9802.8041
2011-03-18 14:00:00,43.36,43.37,43.33,43.36,32144.078422432463,27.4404,27.4467,27.4214,27.4404,32144.0784
2011-03-18 14:05:00,43.35,43.37,43.33,43.37,16641.969679699076,27.434,27.4467,27.4214,27.4467,16641.9697
2011-03-18 14:10:00,43.36,43.37,43.31,43.32,40465.063262282005,27.4404,27.4467,27.4087,27.4151,40465.0633
2011-03-18 14:15:00,43.31,43.32,43.23,43.24,100193.77635928417,27.4087,27.4151,27.3581,27.3644,100193.7764
2011-03-18 14:20:00,43.24,43.29,43.23,43.28,42516.81294882025,27.3644,27.3961,27.3581,27.3897,42516.8129
2011-03-18 14:25:00,43.28,43.32,43.27,43.31,32144.078422432463,27.3897,27.4151,27.3834,27.4087,32144.0784
2011-03-18 14:30:00,43.31,43.34,43.29,43.29,30776.245298073634,27.4087,27.4277,27.3961,27.3961,30776.2453
2011-03-18 14:35:00,43.29,43.36,43.28,43.35,29636.384361107943,27.3961,27.4404,27.3897,27.434,29636.3844
2011-03-18 14:40:00,43.34,43.35,43.31,43.34,22227.28827083096,27.4277,27.434,27.4087,27.4277,22227.2883
2011-03-18 14:45:00,43.34,43.34,43.3,43.3,13336.372962498575,27.4277,27.4277,27.4024,27.4024,13336.373
2011-03-18 14:50:00,43.3,43.36,43.29,43.33,12538.470306622592,27.4024,27.4404,27.3961,27.4214,12538.4703
2011-03-18 14:55:00,43.34,43.35,43.22,43.27,36475.549982902085,27.4277,27.434,27.3518,27.3834,36475.55
2011-03-18 15:00:00,43.26,43.29,43.26,43.26,16413.997492305938,27.3771,27.3961,27.3771,27.3771,16413.9975
2011-03-18 15:05:00,43.25,43.26,43.2,43.26,36361.56388920552,27.3708,27.3771,27.3391,27.3771,36361.5639
2011-03-18 15:10:00,43.26,43.28,43.22,43.22,25304.91280063832,27.3771,27.3897,27.3518,27.3518,25304.9128
2011-03-18 15:15:00,43.22,43.29,43.22,43.28,30776.245298073634,27.3518,27.3961,27.3518,27.3897,30776.2453
2011-03-18 15:20:00,43.28,43.29,43.22,43.25,22113.30217713439,27.3897,27.3961,27.3518,27.3708,22113.3022
2011-03-18 15:25:00,43.26,43.26,43.22,43.23,44454.57654166192,27.3771,27.3771,27.3518,27.3581,44454.5765
2011-03-18 15:30:00,43.23,43.31,43.23,43.27,48330.10372734527,27.3581,27.4087,27.3581,27.3834,48330.1037
2011-03-18 15:35:00,43.27,43.27,43.22,43.23,83779.77886697823,27.3834,27.3834,27.3518,27.3581,83779.7789
2011-03-18 15:40:00,43.22,43.23,43.18,43.18,72267.18340362476,27.3518,27.3581,27.3265,27.3265,72267.1834
2011-03-18 15:45:00,43.18,43.25,43.18,43.22,68505.64231163797,27.3265,27.3708,27.3265,27.3518,68505.6423
2011-03-18 15:50:00,43.22,43.25,43.21,43.24,61324.518408754135,27.3518,27.3708,27.3455,27.3644,61324.5184
2011-03-18 15:55:00,43.24,43.29,43.23,43.27,112960.2188532999,27.3644,27.3961,27.3581,27.3834,112960.2189
2011-03-21 09:30:00,43.71,43.82,43.42,43.82,69189.5588738174,27.6619,27.7315,27.4783,27.7315,69189.5589
2011-03-21 09:35:00,43.82,43.87,43.8,43.82,81614.04308674342,27.7315,27.7631,27.7188,27.7315,81614.0431
2011-03-21 09:40:00,43.81,43.9,43.75,43.89,69075.57278012083,27.7252,27.7821,27.6872,27.7758,69075.5728
2011-03-21 09:45:00,43.91,44.13,43.87,44.1,29750.37045480452,27.7884,27.9277,27.7631,27.9087,29750.3705
2011-03-21 09:50:00,44.08,44.11,44.0,44.01,53003.5335689046,27.896,27.915,27.8454,27.8517,53003.5336
2011-03-21 09:55:00,44.01,44.06,43.9,43.99,53345.4918499943,27.8517,27.8834,27.7821,27.8391,53345.4918
2011-03-21 10:00:00,43.96,43.97,43.88,43.94,64630.11512595463,27.8201,27.8264,27.7695,27.8074,64630.1151
2011-03-21 10:05:00,43.94,44.08,43.94,44.04,91302.8610509518,27.8074,27.896,27.8074,27.8707,91302.8611
2011-03-21 10:10:00,44.04,44.07,44.01,44.03,32941.98107830845,27.8707,27.8897,27.8517,27.8644,32941.9811
2011-03-21 10:15:00,44.02,44.02,43.98,44.01,28724.4956115354,27.8581,27.8581,27.8327,27.8517,28724.4956
2011-03-21 10:20:00,44.01,44.05,43.98,44.04,62464.37934571983,27.8517,27.877,27.8327,27.8707,62464.3793
2011-03-21 10:25:00,44.03,44.1,44.02,44.1,46392.34013450359,27.8644,27.9087,27.8581,27.9087,46392.3401
2011-03-21 10:30:00,44.09,44.14,44.07,44.08,35335.68904593639,27.9024,27.934,27.8897,27.896,35335.689
2011-03-21 10:35:00,44.08,44.1,44.05,44.07,52091.64481933204,27.896,27.9087,27.877,27.8897,52091.6448
2011-03-21 10:40:00,44.07,44.07,43.99,44.0,47532.20107146928,27.8897,27.8897,27.8391,27.8454,47532.2011
2011-03-21 10:45:00,44.0,44.0,43.93,43.96,53459.47794369087,27.8454,27.8454,27.8011,27.8201,53459.4779
2011-03-21 10:50:00,43.96,43.99,43.93,43.93,44682.54872905506,27.8201,27.8391,27.8011,27.8011,44682.5487
2011-03-21 10:55:00,43.93,43.95,43.91,43.94,31916.10623503933,27.8011,27.8138,27.7884,27.8074,31916.1062
2011-03-21 11:00:00,43.95,44.02,43.94,43.98,67707.739655762,27.8138,27.8581,27.8074,27.8327,67707.7397
2011-03-21 11:05:00,43.98,44.01,43.94,43.98,35791.63342072268,27.8327,27.8517,27.8074,27.8327,35791.6334
2011-03-21 11:10:00,43.98,43.99,43.93,43.94,39553.17451270945,27.8327,27.8391,27.8011,27.8074,39553.1745
2011-03-21 11:15:00,43.94,43.94,43.92,43.93,40807.02154337171,27.8074,27.8074,27.7948,27.8011,40807.0215
2011-03-21 11:20:00,43.93,43.94,43.9,43.9,23253.16311410008,27.8011,27.8074,27.7821,27.7821,23253.1631
2011-03-21 11:25:00,43.9,43.92,43.86,43.86,27698.62076826627,27.7821,27.7948,27.7568,27.7568,27698.6208
2011-03-21 11:30:00,43.87,43.88,43.85,43.87,46278.35404080703,27.7631,27.7695,27.7505,27.7631,46278.354
2011-03-21 11:35:00,43.86,43.88,43.85,43.85,35221.70295223983,27.7568,27.7695,27.7505,27.7505,35221.703
2011-03-21 11:40:00,43.86,43.92,43.85,43.91,39439.18841901288,27.7568,27.7948,27.7505,27.7884,39439.1884
2011-03-21 11:45:00,43.9,43.93,43.88,43.92,29066.4538926251,27.7821,27.8011,27.7695,27.7948,29066.4539
2011-03-21 11:50:00,43.92,43.93,43.87,43.88,47760.17325886242,27.7948,27.8011,27.7631,27.7695,47760.1733
2011-03-21 11:55:00,43.88,43.89,43.86,43.87,11170.637182263765,27.7695,27.7758,27.7568,27.7631,11170.6372
2011-03-21 12:00:00,43.87,43.89,43.86,43.88,19947.56639689958,27.7631,27.7758,27.7568,27.7695,19947.5664
2011-03-21 12:05:00,43.87,43.89,43.86,43.87,11740.567650746609,27.7631,27.7758,27.7568,27.7631,11740.5677
2011-03-21 12:10:00,43.87,43.87,43.84,43.86,10600.70671378092,27.7631,27.7631,27.7441,27.7568,10600.7067
2011-03-21 12:15:00,43.86,43.87,43.85,43.87,6041.262965918158,27.7568,27.7631,27.7505,27.7631,6041.263
2011-03-21 12:20:00,43.86,43.87,43.83,43.87,20517.496865382425,27.7568,27.7631,27.7378,27.7631,20517.4969
2011-03-21 12:25:00,43.85,43.89,43.83,43.88,21543.371708651543,27.7505,27.7758,27.7378,27.7695,21543.3717
2011-03-21 12:30:00,43.88,43.9,43.87,43.89,16641.969679699076,27.7695,27.7821,27.7631,27.7758,16641.9697
2011-03-21 12:35:00,43.89,43.91,43.86,43.87,12310.498119229454,27.7758,27.7884,27.7568,27.7631,12310.4981
2011-03-21 12:40:00,43.86,43.86,43.81,43.81,17325.886241878492,27.7568,27.7568,27.7252,27.7252,17325.8862
2011-03-21 12:45:00,43.81,43.83,43.79,43.82,10030.776245298071,27.7252,27.7378,27.7125,27.7315,10030.7762
2011-03-21 12:50:00,43.82,43.83,43.76,43.79,96546.22136099396,27.7315,27.7378,27.6935,27.7125,96546.2214
2011-03-21 12:55:00,43.79,43.81,43.78,43.81,29864.356548501084,27.7125,27.7252,27.7062,27.7252,29864.3565
2011-03-21 13:00:00,43.81,43.82,43.79,43.8,15160.15046164368,27.7252,27.7315,27.7125,27.7188,15160.1505
2011-03-21 13:05:00,43.79,43.84,43.79,43.83,16869.941867092213,27.7125,27.7441,27.7125,27.7378,16869.9419
2011-03-21 13:10:00,43.83,43.84,43.8,43.84,8776.929214635815,27.7378,27.7441,27.7188,27.7441,8776.9292
2011-03-21 13:15:00,43.84,43.89,43.82,43.88,68961.58668642426,27.7441,27.7758,27.7315,27.7695,68961.5867
2011-03-21 13:20:00,43.89,43.89,43.86,43.89,20745.469052775563,27.7758,27.7758,27.7568,27.7758,20745.4691
2011-03-21 13:25:00,43.89,43.9,43.8,43.81,31688.13404764619,27.7758,27.7821,27.7188,27.7252,31688.134
2011-03-21 13:30:00,43.81,43.82,43.77,43.77,18579.73327254075,27.7252,27.7315,27.6998,27.6998,18579.7333
2011-03-21 13:35:00,43.77,43.81,43.77,43.81,10258.748432691213,27.6998,27.7252,27.6998,27.7252,10258.7484
2011-03-21 13:40:00,43.81,43.82,43.8,43.82,12652.45640031916,27.7252,27.7315,27.7188,27.7315,12652.4564
2011-03-21 13:45:00,43.81,43.87,43.8,43.86,19833.58030320301,27.7252,27.7631,27.7188,27.7568,19833.5803
2011-03-21 13:50:00,43.85,43.86,43.84,43.85,6839.165621794141,27.7505,27.7568,27.7441,27.7505,6839.1656
2011-03-21 13:55:00,43.86,43.91,43.84,43.9,28040.57904935598,27.7568,27.7884,27.7441,27.7821,28040.579
2011-03-21 14:00:00,43.9,43.93,43.88,43.92,18807.705459933888,27.7821,27.8011,27.7695,27.7948,18807.7055
2011-03-21 14:05:00,43.92,43.93,43.9,43.93,17439.87233557506,27.7948,27.8011,27.7821,27.8011,17439.8723
2011-03-21 14:10:00,43.93,43.95,43.92,43.94,17781.830616664767,27.8011,27.8138,27.7948,27.8074,17781.8306
2011-03-21 14:15:00,43.94,43.94,43.92,43.94,12196.512025532886,27.8074,27.8074,27.7948,27.8074,12196.512
2011-03-21 14:20:00,43.94,43.94,43.89,43.9,15958.053117519665,27.8074,27.8074,27.7758,27.7821,15958.0531
2011-03-21 14:25:00,43.89,43.93,43.87,43.89,25988.82936281773,27.7758,27.8011,27.7631,27.7758,25988.8294
2011-03-21 14:30:00,43.89,43.94,43.89,43.94,12424.484212926023,27.7758,27.8074,27.7758,27.8074,12424.4842
2011-03-21 14:35:00,43.93,43.95,43.9,43.95,18009.802804057905,27.8011,27.8138,27.7821,27.8138,18009.8028
2011-03-21 14:40:00,43.94,43.95,43.88,43.88,18009.802804057905,27.8074,27.8138,27.7695,27.7695,18009.8028
2011-03-21 14:45:00,43.88,43.91,43.86,43.89,19377.635928416734,27.7695,27.7884,27.7568,27.7758,19377.6359
2011-03-21 14:50:00,43.89,43.89,43.85,43.88,16983.927960788784,27.7758,27.7758,27.7505,27.7695,16983.928
2011-03-21 14:55:00,43.88,43.9,43.87,43.87,19149.6637410236,27.7695,27.7821,27.7631,27.7631,19149.6637
2011-03-21 15:00:00,43.87,43.9,43.86,43.88,20061.552490596147,27.7631,27.7821,27.7568,27.7695,20061.5525
2011-03-21 15:05:00,43.88,43.92,43.87,43.92,24393.02405106577,27.7695,27.7948,27.7631,27.7948,24393.0241
2011-03-21 15:10:00,43.92,43.92,43.84,43.84,29978.34264219765,27.7948,27.7948,27.7441,27.7441,29978.3426
2011-03-21 15:15:00,43.84,43.86,43.8,43.81,33625.89764048786,27.7441,27.7568,27.7188,27.7252,33625.8976
2011-03-21 15:20:00,43.8,43.8,43.75,43.79,46050.381853413885,27.7188,27.7188,27.6872,27.7125,46050.3819
2011-03-21 15:25:00,43.79,43.79,43.76,43.79,32258.06451612904,27.7125,27.7125,27.6935,27.7125,32258.0645
2011-03-21 15:30:00,43.79,43.82,43.79,43.82,60868.57403396786,27.7125,27.7315,27.7125,27.7315,60868.574
2011-03-21 15:35:00,43.82,43.82,43.79,43.8,66681.86481249287,27.7315,27.7315,27.7125,27.7188,66681.8648
2011-03-21 15:40:00,43.79,43.8,43.76,43.8,53687.450131084006,27.7125,27.7188,27.6935,27.7188,53687.4501
2011-03-21 15:45:00,43.8,43.82,43.79,43.82,82981.87621110225,27.7188,27.7315,27.7125,27.7315,82981.8762
2011-03-21 15:50:00,43.81,43.83,43.77,43.82,86629.43120939245,27.7252,27.7378,27.6998,27.7315,86629.4312
2011-03-21 15:55:00,43.82,43.82,43.76,43.77,138607.08993502794,27.7315,27.7315,27.6935,27.6998,138607.0899
2011-03-22 09:30:00,43.71,43.77,43.6,43.76,41262.96591815799,27.6619,27.6998,27.5923,27.6935,41262.9659
2011-03-22 09:35:00,43.75,43.91,43.72,43.89,25076.940613245184,27.6872,27.7884,27.6682,27.7758,25076.9406
2011-03-22 09:40:00,43.87,43.93,43.84,43.86,25988.82936281773,27.7631,27.8011,27.7441,27.7568,25988.8294
2011-03-22 09:45:00,43.85,43.86,43.78,43.79,30320.30092328736,27.7505,27.7568,27.7062,27.7125,30320.3009
2011-03-22 09:50:00,43.79,43.88,43.79,43.88,40123.10498119229,27.7125,27.7695,27.7125,27.7695,40123.105
2011-03-22 09:55:00,43.88,43.91,43.82,43.84,21201.41342756184,27.7695,27.7884,27.7315,27.7441,21201.4134
2011-03-22 10:00:00,43.85,43.92,43.83,43.9,43998.63216687564,27.7505,27.7948,27.7378,27.7821,43998.6322
2011-03-22 10:05:00,43.9,43.93,43.85,43.88,26330.787643907443,27.7821,27.8011,27.7505,27.7695,26330.7876
2011-03-22 10:10:00,43.89,43.9,43.83,43.9,24848.968425852046,27.7758,27.7821,27.7378,27.7821,24848.9684
2011-03-22 10:15:00,43.89,43.91,43.85,43.91,15958.053117519665,27.7758,27.7884,27.7505,27.7884,15958.0531
2011-03-22 10:20:00,43.91,43.98,43.91,43.98,27242.67639348,27.7884,27.8327,27.7884,27.8327,27242.6764
2011-03-22 10:25:00,43.99,44.08,43.99,44.07,32030.092328735893,27.8391,27.896,27.8391,27.8897,32030.0923
2011-03-22 10:30:00,44.07,44.08,44.04,44.06,24165.05186367264,27.8897,27.896,27.8707,27.8834,24165.0519
2011-03-22 10:35:00,44.06,44.08,44.03,44.07,40693.03544967514,27.8834,27.896,27.8644,27.8897,40693.0354
2011-03-22 10:40:00,44.07,44.09,43.99,43.99,35221.70295223983,27.8897,27.9024,27.8391,27.8391,35221.703
2011-03-22 10:45:00,43.99,44.01,43.95,43.95,31688.13404764619,27.8391,27.8517,27.8138,27.8138,31688.134
2011-03-22 10:50:00,43.94,43.97,43.9,43.93,86971.38949048216,27.8074,27.8264,27.7821,27.8011,86971.3895
2011-03-22 10:55:00,43.93,43.94,43.9,43.93,20859.45514647213,27.8011,27.8074,27.7821,27.8011,20859.4551
2011-03-22 11:00:00,43.93,43.96,43.92,43.92,43428.7016983928,27.8011,27.8201,27.7948,27.7948,43428.7017
2011-03-22 11:05:00,43.92,43.95,43.89,43.94,30092.32873589422,27.7948,27.8138,27.7758,27.8074,30092.3287
2011-03-22 11:10:00,43.94,43.94,43.89,43.92,34537.78639006041,27.8074,27.8074,27.7758,27.7948,34537.7864
2011-03-22 11:15:00,43.92,43.97,43.91,43.96,20061.552490596147,27.7948,27.8264,27.7884,27.8201,20061.5525
2011-03-22 11:20:00,43.96,43.99,43.94,43.98,21315.399521258405,27.8201,27.8391,27.8074,27.8327,21315.3995
2011-03-22 11:25:00,43.99,43.99,43.94,43.98,9688.817964208369,27.8391,27.8391,27.8074,27.8327,9688.818
2011-03-22 11:30:00,43.98,43.99,43.92,43.93,19605.60811580987,27.8327,27.8391,27.7948,27.8011,19605.6081
2011-03-22 11:35:00,43.94,43.98,43.94,43.94,11056.651088567194,27.8074,27.8327,27.8074,27.8074,11056.6511
2011-03-22 11:40:00,43.95,43.97,43.94,43.97,6839.165621794141,27.8138,27.8264,27.8074,27.8264,6839.1656
2011-03-22 11:45:00,43.97,43.97,43.94,43.96,9574.831870511798,27.8264,27.8264,27.8074,27.8201,9574.8319
2011-03-22 11:50:00,43.97,44.0,43.94,43.98,29066.4538926251,27.8264,27.8454,27.8074,27.8327,29066.4539
2011-03-22 11:55:00,43.97,43.98,43.95,43.97,8890.915308332384,27.8264,27.8327,27.8138,27.8264,8890.9153
2011-03-22 12:00:00,43.96,43.99,43.95,43.97,11854.553744443176,27.8201,27.8391,27.8138,27.8264,11854.5537
2011-03-22 12:05:00,43.97,43.98,43.9,43.9,15844.067023823094,27.8264,27.8327,27.7821,27.7821,15844.067
2011-03-22 12:10:00,43.92,43.95,43.91,43.94,6497.2073407044345,27.7948,27.8138,27.7884,27.8074,6497.2073
2011-03-22 12:15:00,43.94,43.97,43.93,43.96,9232.87358942209,27.8074,27.8264,27.8011,27.8201,9232.8736
2011-03-22 12:20:00,43.96,43.97,43.94,43.97,9004.901402028952,27.8201,27.8264,27.8074,27.8264,9004.9014
2011-03-22 12:25:00,43.98,44.03,43.98,43.99,36361.56388920552,27.8327,27.8644,27.8327,27.8391,36361.5639
2011-03-22 12:30:00,43.99,44.0,43.97,43.97,8320.984839849538,27.8391,27.8454,27.8264,27.8264,8320.9848
2011-03-22 12:35:00,43.98,44.0,43.97,44.0,10600.70671378092,27.8327,27.8454,27.8264,27.8454,10600.7067
2011-03-22 12:40:00,44.0,44.0,43.96,44.0,18807.705459933888,27.8454,27.8454,27.8201,27.8454,18807.7055
2011-03-22 12:45:00,43.99,44.02,43.99,44.01,8548.957027242677,27.8391,27.8581,27.8391,27.8517,8548.957
2011-03-22 12:50:00,44.01,44.03,44.0,44.01,33511.91154679129,27.8517,27.8644,27.8454,27.8517,33511.9115
2011-03-22 12:55:00,44.01,44.03,44.01,44.02,25304.91280063832,27.8517,27.8644,27.8517,27.8581,25304.9128
2011-03-22 13:00:00,44.01,44.01,43.96,43.97,34993.73076484669,27.8517,27.8517,27.8201,27.8264,34993.7308
2011-03-22 13:05:00,43.96,43.97,43.94,43.94,17211.90014818192,27.8201,27.8264,27.8074,27.8074,17211.9001
2011-03-22 13:10:00,43.94,43.96,43.93,43.96,11626.58155705004,27.8074,27.8201,27.8011,27.8201,11626.5816
2011-03-22 13:15:00,43.96,43.97,43.93,43.97,32258.06451612904,27.8201,27.8264,27.8011,27.8264,32258.0645
2011-03-22 13:20:00,43.96,43.96,43.93,43.94,13108.400775105438,27.8201,27.8201,27.8011,27.8074,13108.4008
2011-03-22 13:25:00,43.93,43.94,43.91,43.94,10486.72062008435,27.8011,27.8074,27.7884,27.8074,10486.7206
2011-03-22 13:30:00,43.93,43.94,43.9,43.93,71811.23902883848,27.8011,27.8074,27.7821,27.8011,71811.239
2011-03-22 13:35:00,43.93,43.95,43.93,43.95,48444.08982104183,27.8011,27.8138,27.8011,27.8138,48444.0898
2011-03-22 13:40:00,43.94,43.95,43.92,43.92,22797.218739313805,27.8074,27.8138,27.7948,27.7948,22797.2187
2011-03-22 13:45:00,43.93,43.97,43.93,43.97,11626.58155705004,27.8011,27.8264,27.8011,27.8264,11626.5816
2011-03-22 13:50:00,43.97,44.0,43.97,43.99,19833.58030320301,27.8264,27.8454,27.8264,27.8391,19833.5803
2011-03-22 13:55:00,44.0,44.02,43.99,44.0,38071.35529465405,27.8454,27.8581,27.8391,27.8454,38071.3553
2011-03-22 14:00:00,44.0,44.0,43.98,43.99,15958.053117519665,27.8454,27.8454,27.8327,27.8391,15958.0531
2011-03-22 14:05:00,43.99,44.0,43.88,43.89,42972.75732360652,27.8391,27.8454,27.7695,27.7758,42972.7573
2011-03-22 14:10:00,43.89,43.93,43.87,43.88,20859.45514647213,27.7758,27.8011,27.7631,27.7695,20859.4551
2011-03-22 14:15:00,43.88,43.9,43.84,43.87,11056.651088567194,27.7695,27.7821,27.7441,27.7631,11056.6511
2011-03-22 14:20:00,43.87,43.87,43.82,43.85,16641.969679699076,27.7631,27.7631,27.7315,27.7505,16641.9697
2011-03-22 14:25:00,43.85,43.88,43.82,43.82,20745.469052775563,27.7505,27.7695,27.7315,27.7315,20745.4691
2011-03-22 14:30:00,43.83,43.89,43.82,43.89,12652.45640031916,27.7378,27.7758,27.7315,27.7758,12652.4564
2011-03-22 14:35:00,43.89,43.91,43.88,43.9,7409.096090276987,27.7758,27.7884,27.7695,27.7821,7409.0961
2011-03-22 14:40:00,43.9,43.9,43.86,43.87,15730.080930126524,27.7821,27.7821,27.7568,27.7631,15730.0809
2011-03-22 14:45:00,43.87,43.87,43.83,43.85,10714.692807477488,27.7631,27.7631,27.7378,27.7505,10714.6928
2011-03-22 14:50:00,43.85,43.86,43.82,43.86,8662.943120939246,27.7505,27.7568,27.7315,27.7568,8662.9431
2011-03-22 14:55:00,43.87,43.89,43.85,43.88,10942.664994870624,27.7631,27.7758,27.7505,27.7695,10942.665
2011-03-22 15:00:00,43.87,43.87,43.82,43.85,26558.75983130058,27.7631,27.7631,27.7315,27.7505,26558.7598
2011-03-22 15:05:00,43.85,43.87,43.85,43.87,12880.428587712298,27.7505,27.7631,27.7505,27.7631,12880.4286
2011-03-22 15:10:00,43.87,43.92,43.87,43.92,15616.094836429957,27.7631,27.7948,27.7631,27.7948,15616.0948
2011-03-22 15:15:00,43.91,43.92,43.9,43.92,17325.886241878492,27.7884,27.7948,27.7821,27.7948,17325.8862
2011-03-22 15:20:00,43.91,43.92,43.88,43.91,16072.039211216232,27.7884,27.7948,27.7695,27.7884,16072.0392
2011-03-22 15:25:00,43.91,43.94,43.9,43.93,22113.30217713439,27.7884,27.8074,27.7821,27.8011,22113.3022
2011-03-22 15:30:00,43.93,43.94,43.91,43.92,24051.065769976063,27.8011,27.8074,27.7884,27.7948,24051.0658
2011-03-22 15:35:00,43.92,43.94,43.91,43.92,16300.01139860937,27.7948,27.8074,27.7884,27.7948,16300.0114
2011-03-22 15:40:00,43.92,43.94,43.88,43.94,29636.384361107943,27.7948,27.8074,27.7695,27.8074,29636.3844
2011-03-22 15:45:00,43.94,43.94,43.87,43.87,42630.79904251681,27.8074,27.8074,27.7631,27.7631,42630.799
2011-03-22 15:50:00,43.87,43.89,43.81,43.87,89251.11136441355,27.7631,27.7758,27.7252,27.7631,89251.1114
2011-03-22 15:55:00,43.87,43.91,43.86,43.9,147384.01914966374,27.7631,27.7884,27.7568,27.7821,147384.0191
2011-03-23 09:30:00,43.98,43.98,43.7,43.73,59386.754815912456,27.8327,27.8327,27.6555,27.6745,59386.7548
2011-03-23 09:35:00,43.72,43.74,43.63,43.66,35677.647327026105,27.6682,27.6809,27.6112,27.6302,35677.6473
2011-03-23 09:40:00,43.65,43.65,43.57,43.65,37273.45263877807,27.6239,27.6239,27.5733,27.6239,37273.4526
2011-03-23 09:45:00,43.64,43.72,43.59,43.68,32827.99498461188,27.6176,27.6682,27.5859,27.6429,32827.995
2011-03-23 09:50:00,43.68,43.8,43.67,43.78,35563.661233329534,27.6429,27.7188,27.6366,27.7062,35563.6612
2011-03-23 09:55:00,43.79,43.85,43.7,43.7,22341.27436452753,27.7125,27.7505,27.6555,27.6555,22341.2744
2011-03-23 10:00:00,43.71,43.71,43.58,43.63,59956.6852843953,27.6619,27.6619,27.5796,27.6112,59956.6853
2011-03-23 10:05:00,43.62,43.62,43.58,43.59,40237.091074888864,27.6049,27.6049,27.5796,27.5859,40237.0911
2011-03-23 10:10:00,43.59,43.59,43.38,43.38,85033.6258976405,27.5859,27.5859,27.453,27.453,85033.6259
2011-03-23 10:15:00,43.38,43.48,43.36,43.45,41490.938105551126,27.453,27.5163,27.4404,27.4973,41490.9381
2011-03-23 10:20:00,43.45,43.55,43.45,43.51,22911.20483301037,27.4973,27.5606,27.4973,27.5353,22911.2048
2011-03-23 10:25:00,43.51,43.52,43.44,43.52,36247.57779550895,27.5353,27.5416,27.491,27.5416,36247.5778
2011-03-23 10:30:00,43.52,43.61,43.52,43.6,20631.482959078992,27.5416,27.5986,27.5416,27.5923,20631.483
2011-03-23 10:35:00,43.59,43.61,43.55,43.59,28952.46779892853,27.5859,27.5986,27.5606,27.5859,28952.4678
2011-03-23 10:40:00,43.58,43.61,43.57,43.57,49583.95075800752,27.5796,27.5986,27.5733,27.5733,49583.9508
2011-03-23 10:45:00,43.57,43.57,43.46,43.49,26102.815456514305,27.5733,27.5733,27.5037,27.5226,26102.8155
2011-03-23 10:50:00,43.49,43.5,43.45,43.48,16413.997492305938,27.5226,27.529,27.4973,27.5163,16413.9975
2011-03-23 10:55:00,43.48,43.51,43.45,43.51,18465.74717884418,27.5163,27.5353,27.4973,27.5353,18465.7472
2011-03-23 11:00:00,43.51,43.59,43.51,43.58,21885.32998974125,27.5353,27.5859,27.5353,27.5796,21885.33
2011-03-23 11:05:00,43.58,43.62,43.57,43.6,11398.609369656902,27.5796,27.6049,27.5733,27.5923,11398.6094
2011-03-23 11:10:00,43.6,43.72,43.6,43.69,51521.71435084919,27.5923,27.6682,27.5923,27.6492,51521.7144
2011-03-23 11:15:00,43.66,43.67,43.62,43.63,8890.915308332384,27.6302,27.6366,27.6049,27.6112,8890.9153
2011-03-23 11:20:00,43.65,43.65,43.63,43.65,5699.304684828451,27.6239,27.6239,27.6112,27.6239,5699.3047
2011-03-23 11:25:00,43.65,43.71,43.65,43.68,11284.623275960334,27.6239,27.6619,27.6239,27.6429,11284.6233
2011-03-23 11:30:00,43.69,43.72,43.66,43.72,21315.399521258405,27.6492,27.6682,27.6302,27.6682,21315.3995
2011-03-23 11:35:00,43.72,43.76,43.72,43.75,12766.44249401573,27.6682,27.6935,27.6682,27.6872,12766.4425
2011-03-23 11:40:00,43.76,43.79,43.74,43.76,10714.692807477488,27.6935,27.7125,27.6809,27.6935,10714.6928
2011-03-23 11:45:00,43.76,43.8,43.68,43.69,41376.95201185456,27.6935,27.7188,27.6429,27.6492,41376.952
2011-03-23 11:50:00,43.69,43.7,43.67,43.67,18465.74717884418,27.6492,27.6555,27.6366,27.6366,18465.7472
2011-03-23 11:55:00,43.66,43.67,43.58,43.59,20289.524677989284,27.6302,27.6366,27.5796,27.5859,20289.5247
2011-03-23 12:00:00,43.6,43.65,43.6,43.61,12538.470306622592,27.5923,27.6239,27.5923,27.5986,12538.4703
2011-03-23 12:05:00,43.61,43.62,43.51,43.52,48786.04810213154,27.5986,27.6049,27.5353,27.5416,48786.0481
2011-03-23 12:10:00,43.53,43.54,43.49,43.49,33967.85592157757,27.548,27.5543,27.5226,27.5226,33967.8559
2011-03-23 12:15:00,43.5,43.5,43.43,43.46,65997.94825031346,27.529,27.529,27.4847,27.5037,65997.9483
2011-03-23 12:20:00,43.48,43.56,43.46,43.56,26330.787643907443,27.5163,27.5669,27.5037,27.5669,26330.7876
2011-03-23 12:25:00,43.55,43.65,43.55,43.64,47874.159352558985,27.5606,27.6239,27.5606,27.6176,47874.1594
2011-03-23 12:30:00,43.64,43.69,43.64,43.69,27014.70420608686,27.6176,27.6492,27.6176,27.6492,27014.7042
2011-03-23 12:35:00,43.69,43.71,43.68,43.69,14818.192180553971,27.6492,27.6619,27.6429,27.6492,14818.1922
2011-03-23 12:40:00,43.68,43.71,43.66,43.66,18465.74717884418,27.6429,27.6619,27.6302,27.6302,18465.7472
2011-03-23 12:45:00,43.66,43.67,43.65,43.66,7865.040465063263,27.6302,27.6366,27.6239,27.6302,7865.0405
2011-03-23 12:50:00,43.65,43.66,43.62,43.62,14020.28952467799,27.6239,27.6302,27.6049,27.6049,14020.2895
2011-03-23 12:55:00,43.62,43.65,43.62,43.65,11512.595463353471,27.6049,27.6239,27.6049,27.6239,11512.5955
2011-03-23 13:00:00,43.65,43.66,43.64,43.64,7979.026558759831,27.6239,27.6302,27.6176,27.6176,7979.0266
2011-03-23 13:05:00,43.63,43.65,43.61,43.64,9802.804057904936,27.6112,27.6239,27.5986,27.6176,9802.8041
2011-03-23 13:10:00,43.64,43.65,43.61,43.63,7979.026558759831,27.6176,27.6239,27.5986,27.6112,7979.0266
2011-03-23 13:15:00,43.65,43.69,43.65,43.66,7979.026558759831,27.6239,27.6492,27.6239,27.6302,7979.0266
2011-03-23 13:20:00,43.67,43.68,43.65,43.65,8662.943120939246,27.6366,27.6429,27.6239,27.6239,8662.9431
2011-03-23 13:25:00,43.65,43.65,43.62,43.65,12652.45640031916,27.6239,27.6239,27.6049,27.6239,12652.4564
2011-03-23 13:30:00,43.65,43.7,43.65,43.7,12880.428587712298,27.6239,27.6555,27.6239,27.6555,12880.4286
2011-03-23 13:35:00,43.69,43.71,43.68,43.68,8206.998746152969,27.6492,27.6619,27.6429,27.6429,8206.9987
2011-03-23 13:40:00,43.67,43.71,43.65,43.71,13906.30343098142,27.6366,27.6619,27.6239,27.6619,13906.3034
2011-03-23 13:45:00,43.71,43.71,43.66,43.67,15274.136555340248,27.6619,27.6619,27.6302,27.6366,15274.1366
2011-03-23 13:50:00,43.67,43.73,43.67,43.72,49355.97857061439,27.6366,27.6745,27.6366,27.6682,49355.9786
2011-03-23 13:55:00,43.73,43.77,43.72,43.77,14020.28952467799,27.6745,27.6998,27.6682,27.6998,14020.2895
2011-03-23 14:00:00,43.77,43.78,43.7,43.71,39895.13279379916,27.6998,27.7062,27.6555,27.6619,39895.1328
2011-03-23 14:05:00,43.71,43.72,43.68,43.71,9802.804057904936,27.6619,27.6682,27.6429,27.6619,9802.8041
2011-03-23 14:10:00,43.7,43.7,43.65,43.68,26786.73201869372,27.6555,27.6555,27.6239,27.6429,26786.732
2011-03-23 14:15:00,43.68,43.69,43.66,43.68,25304.91280063832,27.6429,27.6492,27.6302,27.6429,25304.9128
2011-03-23 14:20:00,43.69,43.69,43.65,43.67,16983.927960788784,27.6492,27.6492,27.6239,27.6366,16983.928
2011-03-23 14:25:00,43.67,43.75,43.67,43.72,18465.74717884418,27.6366,27.6872,27.6366,27.6682,18465.7472
2011-03-23 14:30:00,43.72,43.73,43.71,43.73,12196.512025532886,27.6682,27.6745,27.6619,27.6745,12196.512
2011-03-23 14:35:00,43.72,43.76,43.71,43.75,14704.206086857404,27.6682,27.6935,27.6619,27.6872,14704.2061
2011-03-23 14:40:00,43.75,43.79,43.75,43.79,14818.192180553971,27.6872,27.7125,27.6872,27.7125,14818.1922
2011-03-23 14:45:00,43.79,43.81,43.77,43.79,19491.6220221133,27.7125,27.7252,27.6998,27.7125,19491.622
2011-03-23 14:50:00,43.79,43.92,43.79,43.92,86059.50074090961,27.7125,27.7948,27.7125,27.7948,86059.5007
2011-03-23 14:55:00,43.92,43.95,43.91,43.92,37615.410919867776,27.7948,27.8138,27.7884,27.7948,37615.4109
2011-03-23 15:00:00,43.93,43.94,43.92,43.94,15274.136555340248,27.8011,27.8074,27.7948,27.8074,15274.1366
2011-03-23 15:05:00,43.94,43.94,43.88,43.9,26444.773737604013,27.8074,27.8074,27.7695,27.7821,26444.7737
2011-03-23 15:10:00,43.9,43.98,43.89,43.96,31232.18967285992,27.7821,27.8327,27.7758,27.8201,31232.1897
2011-03-23 15:15:00,43.96,44.0,43.96,43.98,22569.246551920667,27.8201,27.8454,27.8201,27.8327,22569.2466
2011-03-23 15:20:00,43.98,44.01,43.96,44.01,35905.61951441924,27.8327,27.8517,27.8201,27.8517,35905.6195
2011-03-23 15:25:00,44.0,44.02,43.99,44.01,23253.16311410008,27.8454,27.8581,27.8391,27.8517,23253.1631
2011-03-23 15:30:00,44.01,44.01,43.96,43.96,35107.71685854326,27.8517,27.8517,27.8201,27.8201,35107.7169
2011-03-23 15:35:00,43.95,43.96,43.92,43.96,33397.92545309472,27.8138,27.8201,27.7948,27.8201,33397.9255
2011-03-23 15:40:00,43.96,43.98,43.94,43.96,38983.2440442266,27.8201,27.8327,27.8074,27.8201,38983.244
2011-03-23 15:45:00,43.96,43.96,43.89,43.92,45708.42357232418,27.8201,27.8201,27.7758,27.7948,45708.4236
2011-03-23 15:50:00,43.92,43.97,43.92,43.97,54143.39450587028,27.7948,27.8264,27.7948,27.8264,54143.3945
2011-03-23 15:55:00,43.97,43.97,43.92,43.95,128348.34150233673,27.8264,27.8264,27.7948,27.8138,128348.3415
2011-03-24 09:30:00,44.08,44.08,43.82,43.86,80018.23777499144,27.896,27.896,27.7315,27.7568,80018.2378
2011-03-24 09:35:00,43.87,43.87,43.68,43.68,64288.15684486493,27.7631,27.7631,27.6429,27.6429,64288.1568
2011-03-24 09:40:00,43.69,43.72,43.66,43.69,57676.963410463926,27.6492,27.6682,27.6302,27.6492,57676.9634
2011-03-24 09:45:00,43.69,43.71,43.65,43.67,39097.23013792317,27.6492,27.6619,27.6239,27.6366,39097.2301
2011-03-24 09:50:00,43.67,43.69,43.59,43.59,48672.06200843497,27.6366,27.6492,27.5859,27.5859,48672.062
2011-03-24 09:55:00,43.58,43.65,43.55,43.63,30890.231391770205,27.5796,27.6239,27.5606,27.6112,30890.2314
2011-03-24 10:00:00,43.64,43.65,43.58,43.65,40009.11888749572,27.6176,27.6239,27.5796,27.6239,40009.1189
2011-03-24 10:05:00,43.65,43.66,43.57,43.59,48786.04810213154,27.6239,27.6302,27.5733,27.5859,48786.0481
2011-03-24 10:10:00,43.59,43.6,43.54,43.58,31688.13404764619,27.5859,27.5923,27.5543,27.5796,31688.134
2011-03-24 10:15:00,43.58,43.61,43.54,43.55,39325.20232531631,27.5796,27.5986,27.5543,27.5606,39325.2023
2011-03-24 10:20:00,43.55,43.59,43.52,43.53,37501.424826171205,27.5606,27.5859,27.5416,27.548,37501.4248
2011-03-24 10:25:00,43.53,43.64,43.53,43.61,56993.04684828451,27.548,27.6176,27.548,27.5986,56993.0468
2011-03-24 10:30:00,43.62,43.72,43.62,43.72,17781.830616664767,27.6049,27.6682,27.6049,27.6682,17781.8306
2011-03-24 10:35:00,43.72,43.79,43.72,43.77,20403.51077168585,27.6682,27.7125,27.6682,27.6998,20403.5108
2011-03-24 10:40:00,43.78,43.81,43.77,43.77,8320.984839849538,27.7062,27.7252,27.6998,27.6998,8320.9848
2011-03-24 10:45:00,43.78,43.8,43.77,43.79,14248.261712071127,27.7062,27.7188,27.6998,27.7125,14248.2617
2011-03-24 10:50:00,43.79,43.94,43.79,43.94,22683.23264561724,27.7125,27.8074,27.7125,27.8074,22683.2326
2011-03-24 10:55:00,43.94,44.08,43.94,44.07,36931.49435768836,27.8074,27.896,27.8074,27.8897,36931.4944
2011-03-24 11:00:00,44.06,44.15,44.05,44.13,55853.18591131882,27.8834,27.9403,27.877,27.9277,55853.1859
2011-03-24 11:05:00,44.12,44.12,44.04,44.05,18807.705459933888,27.9213,27.9213,27.8707,27.877,18807.7055
2011-03-24 11:10:00,44.05,44.08,44.05,44.08,12652.45640031916,27.877,27.896,27.877,27.896,12652.4564
2011-03-24 11:15:00,44.08,44.11,44.07,44.1,11512.595463353471,27.896,27.915,27.8897,27.9087,11512.5955
2011-03-24 11:20:00,44.1,44.17,44.1,44.13,31916.10623503933,27.9087,27.953,27.9087,27.9277,31916.1062
2011-03-24 11:25:00,44.13,44.15,44.08,44.14,17553.85842927163,27.9277,27.9403,27.896,27.934,17553.8584
2011-03-24 11:30:00,44.13,44.15,44.11,44.12,12082.525931836317,27.9277,27.9403,27.915,27.9213,12082.5259
2011-03-24 11:35:00,44.12,44.17,44.12,44.15,14590.219993160834,27.9213,27.953,27.9213,27.9403,14590.22
2011-03-24 11:40:00,44.16,44.17,44.15,44.16,7979.026558759831,27.9467,27.953,27.9403,27.9467,7979.0266
2011-03-24 11:45:00,44.15,44.16,44.13,44.15,14704.206086857404,27.9403,27.9467,27.9277,27.9403,14704.2061
2011-03-24 11:50:00,44.14,44.14,44.09,44.09,11512.595463353471,27.934,27.934,27.9024,27.9024,11512.5955
2011-03-24 11:55:00,44.1,44.14,44.08,44.13,13336.372962498575,27.9087,27.934,27.896,27.9277,13336.373
2011-03-24 12:00:00,44.12,44.18,44.08,44.15,27926.59295565941,27.9213,27.9593,27.896,27.9403,27926.593
2011-03-24 12:05:00,44.16,44.19,44.14,44.17,27356.662487176563,27.9467,27.9656,27.934,27.953,27356.6625
2011-03-24 12:10:00,44.17,44.2,44.16,44.17,15274.136555340248,27.953,27.972,27.9467,27.953,15274.1366
2011-03-24 12:15:00,44.18,44.24,44.18,44.22,13564.345149891711,27.9593,27.9973,27.9593,27.9846,13564.3451
2011-03-24 12:20:00,44.23,44.23,44.19,44.21,8320.984839849538,27.991,27.991,27.9656,27.9783,8320.9848
2011-03-24 12:25:00,44.21,44.27,44.21,44.26,18009.802804057905,27.9783,28.0163,27.9783,28.0099,18009.8028
2011-03-24 12:30:00,44.25,44.25,44.16,44.17,10486.72062008435,28.0036,28.0036,27.9467,27.953,10486.7206
2011-03-24 12:35:00,44.17,44.22,44.17,44.22,13108.400775105438,27.953,27.9846,27.953,27.9846,13108.4008
2011-03-24 12:40:00,44.22,44.25,44.2,44.23,22797.218739313805,27.9846,28.0036,27.972,27.991,22797.2187
2011-03-24 12:45:00,44.24,44.27,44.23,44.26,11398.609369656902,27.9973,28.0163,27.991,28.0099,11398.6094
2011-03-24 12:50:00,44.27,44.27,44.21,44.22,24165.05186367264,28.0163,28.0163,27.9783,27.9846,24165.0519
2011-03-24 12:55:00,44.22,44.24,44.21,44.22,11512.595463353471,27.9846,27.9973,27.9783,27.9846,11512.5955
2011-03-24 13:00:00,44.22,44.22,44.16,44.17,22683.23264561724,27.9846,27.9846,27.9467,27.953,22683.2326
2011-03-24 13:05:00,44.17,44.17,44.11,44.13,19263.649834720163,27.953,27.953,27.915,27.9277,19263.6498
2011-03-24 13:10:00,44.13,44.13,44.1,44.11,9346.85968311866,27.9277,27.9277,27.9087,27.915,9346.8597
2011-03-24 13:15:00,44.11,44.15,44.11,44.13,24507.01014476234,27.915,27.9403,27.915,27.9277,24507.0101
2011-03-24 13:20:00,44.12,44.12,44.08,44.11,19833.58030320301,27.9213,27.9213,27.896,27.915,19833.5803
2011-03-24 13:25:00,44.1,44.11,44.09,44.1,16755.955773395646,27.9087,27.915,27.9024,27.9087,16755.9558
2011-03-24 13:30:00,44.09,44.14,44.08,44.13,12994.414681408867,27.9024,27.934,27.896,27.9277,12994.4147
2011-03-24 13:35:00,44.13,44.14,44.12,44.13,10600.70671378092,27.9277,27.934,27.9213,27.9277,10600.7067
2011-03-24 13:40:00,44.12,44.15,44.11,44.12,10942.664994870624,27.9213,27.9403,27.915,27.9213,10942.665
2011-03-24 13:45:00,44.12,44.12,44.03,44.06,9232.87358942209,27.9213,27.9213,27.8644,27.8834,9232.8736
2011-03-24 13:50:00,44.05,44.06,44.01,44.04,11626.58155705004,27.877,27.8834,27.8517,27.8707,11626.5816
2011-03-24 13:55:00,44.05,44.12,44.05,44.11,12082.525931836317,27.877,27.9213,27.877,27.915,12082.5259
2011-03-24 14:00:00,44.1,44.17,44.1,44.17,10258.748432691213,27.9087,27.953,27.9087,27.953,10258.7484
2011-03-24 14:05:00,44.17,44.17,44.15,44.15,10030.776245298071,27.953,27.953,27.9403,27.9403,10030.7762
2011-03-24 14:10:00,44.16,44.17,44.14,44.16,11968.539838139746,27.9467,27.953,27.934,27.9467,11968.5398
2011-03-24 14:15:00,44.17,44.2,44.15,44.19,16072.039211216232,27.953,27.972,27.9403,27.9656,16072.0392
2011-03-24 14:20:00,44.2,44.22,44.19,44.22,16755.955773395646,27.972,27.9846,27.9656,27.9846,16755.9558
2011-03-24 14:25:00,44.21,44.22,44.2,44.21,8320.984839849538,27.9783,27.9846,27.972,27.9783,8320.9848
2011-03-24 14:30:00,44.21,44.22,44.21,44.22,2963.6384361107944,27.9783,27.9846,27.9783,27.9846,2963.6384
2011-03-24 14:35:00,44.22,44.24,44.19,44.2,40921.00763706828,27.9846,27.9973,27.9656,27.972,40921.0076
2011-03-24 14:40:00,44.19,44.22,44.19,44.22,20859.45514647213,27.9656,27.9846,27.9656,27.9846,20859.4551
2011-03-24 14:45:00,44.22,44.25,44.2,44.21,15388.122649036815,27.9846,28.0036,27.972,27.9783,15388.1226
2011-03-24 14:50:00,44.21,44.22,44.14,44.15,41262.96591815799,27.9783,27.9846,27.934,27.9403,41262.9659
2011-03-24 14:55:00,44.15,44.15,44.11,44.15,16413.997492305938,27.9403,27.9403,27.915,27.9403,16413.9975
2011-03-24 15:00:00,44.15,44.15,44.1,44.11,21429.385614954976,27.9403,27.9403,27.9087,27.915,21429.3856
2011-03-24 15:05:00,44.11,44.15,44.1,44.15,15160.15046164368,27.915,27.9403,27.9087,27.9403,15160.1505
2011-03-24 15:10:00,44.15,44.17,44.14,44.16,16641.969679699076,27.9403,27.953,27.934,27.9467,16641.9697
2011-03-24 15:15:00,44.16,44.26,44.16,44.22,47646.18716516585,27.9467,28.0099,27.9467,27.9846,47646.1872
2011-03-24 15:20:00,44.22,44.27,44.2,44.27,31688.13404764619,27.9846,28.0163,27.972,28.0163,31688.134
2011-03-24 15:25:00,44.27,44.27,44.24,44.26,22683.23264561724,28.0163,28.0163,27.9973,28.0099,22683.2326
2011-03-24 15:30:00,44.27,44.28,44.22,44.23,51977.65872563548,28.0163,28.0226,27.9846,27.991,51977.6587
2011-03-24 15:35:00,44.22,44.24,44.13,44.15,67593.75356206542,27.9846,27.9973,27.9277,27.9403,67593.7536
2011-03-24 15:40:00,44.15,44.18,44.13,44.18,28952.46779892853,27.9403,27.9593,27.9277,27.9593,28952.4678
2011-03-24 15:45:00,44.18,44.18,44.1,44.13,60412.62965918158,27.9593,27.9593,27.9087,27.9277,60412.6297
2011-03-24 15:50:00,44.13,44.17,44.12,44.15,59956.6852843953,27.9277,27.953,27.9213,27.9403,59956.6853
2011-03-24 15:55:00,44.14,44.19,44.13,44.16,98939.9293286219,27.934,27.9656,27.9277,27.9467,98939.9293
2011-03-25 09:30:00,44.28,44.3,44.2,44.28,53459.47794369087,28.0226,28.0353,27.972,28.0226,53459.4779
2011-03-25 09:35:00,44.26,44.37,44.26,44.32,39553.17451270945,28.0099,28.0796,28.0099,28.0479,39553.1745
2011-03-25 09:40:00,44.31,44.32,44.25,44.26,17325.886241878492,28.0416,28.0479,28.0036,28.0099,17325.8862
2011-03-25 09:45:00,44.27,44.28,44.22,44.26,16527.98358600251,28.0163,28.0226,27.9846,28.0099,16527.9836
2011-03-25 09:50:00,44.25,44.28,44.24,44.26,7409.096090276987,28.0036,28.0226,27.9973,28.0099,7409.0961
2011-03-25 09:55:00,44.25,44.26,44.17,44.23,14476.233899464263,28.0036,28.0099,27.953,27.991,14476.2339
2011-03-25 10:00:00,44.22,44.33,44.22,44.33,24393.02405106577,27.9846,28.0542,27.9846,28.0542,24393.0241
2011-03-25 10:05:00,44.33,44.36,44.33,44.36,15502.108742733386,28.0542,28.0732,28.0542,28.0732,15502.1087
2011-03-25 10:10:00,44.36,44.37,44.32,44.32,15958.053117519665,28.0732,28.0796,28.0479,28.0479,15958.0531
2011-03-25 10:15:00,44.32,44.34,44.29,44.31,26330.787643907443,28.0479,28.0606,28.0289,28.0416,26330.7876
2011-03-25 10:20:00,44.31,44.34,44.29,44.34,16072.039211216232,28.0416,28.0606,28.0289,28.0606,16072.0392
2011-03-25 10:25:00,44.35,44.37,44.32,44.33,20175.53858429272,28.0669,28.0796,28.0479,28.0542,20175.5386
2011-03-25 10:30:00,44.34,44.42,44.32,44.42,36931.49435768836,28.0606,28.1112,28.0479,28.1112,36931.4944
2011-03-25 10:35:00,44.43,44.47,44.41,44.47,20859.45514647213,28.1175,28.1428,28.1049,28.1428,20859.4551
2011-03-25 10:40:00,44.47,44.52,44.45,44.51,36133.59170181238,28.1428,28.1745,28.1302,28.1682,36133.5917
2011-03-25 10:45:00,44.5,44.52,44.47,44.49,27014.70420608686,28.1618,28.1745,28.1428,28.1555,27014.7042
2011-03-25 10:50:00,44.49,44.52,44.45,44.51,21087.427333865267,28.1555,28.1745,28.1302,28.1682,21087.4273
2011-03-25 10:55:00,44.51,44.52,44.47,44.49,16072.039211216232,28.1682,28.1745,28.1428,28.1555,16072.0392
2011-03-25 11:00:00,44.49,44.51,44.44,44.44,19605.60811580987,28.1555,28.1682,28.1239,28.1239,19605.6081
2011-03-25 11:05:00,44.44,44.5,44.42,44.5,36475.549982902085,28.1239,28.1618,28.1112,28.1618,36475.55
2011-03-25 11:10:00,44.49,44.5,44.45,44.5,16186.0253049128,28.1555,28.1618,28.1302,28.1618,16186.0253
2011-03-25 11:15:00,44.5,44.52,44.49,44.51,22683.23264561724,28.1618,28.1745,28.1555,28.1682,22683.2326
2011-03-25 11:20:00,44.52,44.52,44.47,44.5,33739.88373418443,28.1745,28.1745,28.1428,28.1618,33739.8837
2011-03-25 11:25:00,44.5,44.52,44.5,44.52,8548.957027242677,28.1618,28.1745,28.1618,28.1745,8548.957
2011-03-25 11:30:00,44.51,44.54,44.5,44.53,37159.4665450815,28.1682,28.1871,28.1618,28.1808,37159.4665
2011-03-25 11:35:00,44.54,44.57,44.52,44.56,58474.86606633991,28.1871,28.2061,28.1745,28.1998,58474.8661
2011-03-25 11:40:00,44.55,44.57,44.53,44.53,9460.84577681523,28.1935,28.2061,28.1808,28.1808,9460.8458
2011-03-25 11:45:00,44.55,44.58,44.53,44.57,24279.0379573692,28.1935,28.2125,28.1808,28.2061,24279.038
2011-03-25 11:50:00,44.56,44.58,44.55,44.57,42972.75732360652,28.1998,28.2125,28.1935,28.2061,42972.7573
2011-03-25 11:55:00,44.57,44.58,44.53,44.54,14248.261712071127,28.2061,28.2125,28.1808,28.1871,14248.2617
2011-03-25 12:00:00,44.55,44.57,44.54,44.56,6725.179528097572,28.1935,28.2061,28.1871,28.1998,6725.1795
2011-03-25 12:05:00,44.55,44.59,44.54,44.59,10828.678901174057,28.1935,28.2188,28.1871,28.2188,10828.6789
2011-03-25 12:10:00,44.58,44.61,44.58,44.61,14476.233899464263,28.2125,28.2314,28.2125,28.2314,14476.2339
2011-03-25 12:15:00,44.61,44.64,44.59,44.63,22797.218739313805,28.2314,28.2504,28.2188,28.2441,22797.2187
2011-03-25 12:20:00,44.63,44.65,44.61,44.65,17895.816710361338,28.2441,28.2568,28.2314,28.2568,17895.8167
2011-03-25 12:25:00,44.64,44.65,44.63,44.65,16527.98358600251,28.2504,28.2568,28.2441,28.2568,16527.9836
2011-03-25 12:30:00,44.65,44.65,44.57,44.58,27698.62076826627,28.2568,28.2568,28.2061,28.2125,27698.6208
2011-03-25 12:35:00,44.58,44.59,44.55,44.58,14476.233899464263,28.2125,28.2188,28.1935,28.2125,14476.2339
2011-03-25 12:40:00,44.59,44.6,44.56,44.56,11398.609369656902,28.2188,28.2251,28.1998,28.1998,11398.6094
2011-03-25 12:45:00,44.56,44.59,44.56,44.58,12766.44249401573,28.1998,28.2188,28.1998,28.2125,12766.4425
2011-03-25 12:50:00,44.58,44.59,44.52,44.52,11512.595463353471,28.2125,28.2188,28.1745,28.1745,11512.5955
2011-03-25 12:55:00,44.52,44.53,44.49,44.5,7295.109996580417,28.1745,28.1808,28.1555,28.1618,7295.11
2011-03-25 13:00:00,44.5,44.51,44.48,44.48,12538.470306622592,28.1618,28.1682,28.1492,28.1492,12538.4703
2011-03-25 13:05:00,44.47,44.54,44.47,44.52,39553.17451270945,28.1428,28.1871,28.1428,28.1745,39553.1745
2011-03-25 13:10:00,44.51,44.51,44.45,44.45,12994.414681408867,28.1682,28.1682,28.1302,28.1302,12994.4147
2011-03-25 13:15:00,44.45,44.46,44.43,44.44,13678.331243588282,28.1302,28.1365,28.1175,28.1239,13678.3312
2011-03-25 13:20:00,44.44,44.49,44.44,44.49,9118.88749572552,28.1239,28.1555,28.1239,28.1555,9118.8875
2011-03-25 13:25:00,44.5,44.52,44.5,44.52,4901.402028952468,28.1618,28.1745,28.1618,28.1745,4901.402
2011-03-25 13:30:00,44.52,44.52,44.44,44.44,14704.206086857404,28.1745,28.1745,28.1239,28.1239,14704.2061
2011-03-25 13:35:00,44.44,44.44,44.42,44.43,10258.748432691213,28.1239,28.1239,28.1112,28.1175,10258.7484
2011-03-25 13:40:00,44.43,44.44,44.42,44.42,10258.748432691213,28.1175,28.1239,28.1112,28.1112,10258.7484
2011-03-25 13:45:00,44.42,44.44,44.41,44.44,3419.5828108970704,28.1112,28.1239,28.1049,28.1239,3419.5828
2011-03-25 13:50:00,44.44,44.46,44.4,44.4,9688.817964208369,28.1239,28.1365,28.0985,28.0985,9688.818
2011-03-25 13:55:00,44.41,44.41,44.35,44.37,21429.385614954976,28.1049,28.1049,28.0669,28.0796,21429.3856
2011-03-25 14:00:00,44.37,44.4,44.37,44.37,30092.32873589422,28.0796,28.0985,28.0796,28.0796,30092.3287
2011-03-25 14:05:00,44.37,44.39,44.36,44.37,24165.05186367264,28.0796,28.0922,28.0732,28.0796,24165.0519
2011-03-25 14:10:00,44.37,44.4,44.37,44.37,12880.428587712298,28.0796,28.0985,28.0796,28.0796,12880.4286
2011-03-25 14:15:00,44.37,44.41,44.33,44.34,16413.997492305938,28.0796,28.1049,28.0542,28.0606,16413.9975
2011-03-25 14:20:00,44.35,44.36,44.29,44.29,22341.27436452753,28.0669,28.0732,28.0289,28.0289,22341.2744
2011-03-25 14:25:00,44.29,44.29,44.25,44.28,26216.80155021088,28.0289,28.0289,28.0036,28.0226,26216.8016
2011-03-25 14:30:00,44.28,44.31,44.24,44.29,19719.59420950644,28.0226,28.0416,27.9973,28.0289,19719.5942
2011-03-25 14:35:00,44.3,44.36,44.3,44.35,10600.70671378092,28.0353,28.0732,28.0353,28.0669,10600.7067
2011-03-25 14:40:00,44.35,44.36,44.32,44.35,10486.72062008435,28.0669,28.0732,28.0479,28.0669,10486.7206
2011-03-25 14:45:00,44.35,44.39,44.35,44.38,10828.678901174057,28.0669,28.0922,28.0669,28.0859,10828.6789
2011-03-25 14:50:00,44.38,44.41,44.37,44.37,18009.802804057905,28.0859,28.1049,28.0796,28.0796,18009.8028
2011-03-25 14:55:00,44.37,44.37,44.33,44.33,11170.637182263765,28.0796,28.0796,28.0542,28.0542,11170.6372
2011-03-25 15:00:00,44.34,44.34,44.31,44.33,12424.484212926023,28.0606,28.0606,28.0416,28.0542,12424.4842
2011-03-25 15:05:00,44.34,44.35,44.3,44.34,13336.372962498575,28.0606,28.0669,28.0353,28.0606,13336.373
2011-03-25 15:10:00,44.34,44.4,44.3,44.38,24734.98233215548,28.0606,28.0985,28.0353,28.0859,24734.9823
2011-03-25 15:15:00,44.39,44.39,44.34,44.34,23709.107488886355,28.0922,28.0922,28.0606,28.0606,23709.1075
2011-03-25 15:20:00,44.34,44.36,44.29,44.29,24165.05186367264,28.0606,28.0732,28.0289,28.0289,24165.0519
2011-03-25 15:25:00,44.29,44.29,44.26,44.28,10258.748432691213,28.0289,28.0289,28.0099,28.0226,10258.7484
2011-03-25 15:30:00,44.28,44.3,44.24,44.25,24734.98233215548,28.0226,28.0353,27.9973,28.0036,24734.9823
2011-03-25 15:35:00,44.25,44.32,44.25,44.32,29636.384361107943,28.0036,28.0479,28.0036,28.0479,29636.3844
2011-03-25 15:40:00,44.31,44.35,44.31,44.32,21771.343896044684,28.0416,28.0669,28.0416,28.0479,21771.3439
2011-03-25 15:45:00,44.32,44.32,44.25,44.25,54713.32497435313,28.0479,28.0479,28.0036,28.0036,54713.325
2011-03-25 15:50:00,44.24,44.26,44.2,44.22,51521.71435084919,27.9973,28.0099,27.972,27.9846,51521.7144
2011-03-25 15:55:00,44.22,44.23,44.19,44.19,118887.49572552148,27.9846,27.991,27.9656,27.9656,118887.4957
2011-03-28 09:30:00,44.17,44.19,44.09,44.14,67479.76746836885,27.953,27.9656,27.9024,27.934,67479.7675
2011-03-28 09:35:00,44.14,44.15,44.09,44.12,28154.565143052547,27.934,27.9403,27.9024,27.9213,28154.5651
2011-03-28 09:40:00,44.11,44.15,44.08,44.08,15502.108742733386,27.915,27.9403,27.896,27.896,15502.1087
2011-03-28 09:45:00,44.08,44.16,44.05,44.09,30890.231391770205,27.896,27.9467,27.877,27.9024,30890.2314
2011-03-28 09:50:00,44.08,44.15,44.07,44.12,22113.30217713439,27.896,27.9403,27.8897,27.9213,22113.3022
2011-03-28 09:55:00,44.12,44.18,44.12,44.16,15958.053117519665,27.9213,27.9593,27.9213,27.9467,15958.0531
2011-03-28 10:00:00,44.18,44.2,44.12,44.19,24393.02405106577,27.9593,27.972,27.9213,27.9656,24393.0241
2011-03-28 10:05:00,44.19,44.24,44.17,44.24,13336.372962498575,27.9656,27.9973,27.953,27.9973,13336.373
2011-03-28 10:10:00,44.25,44.36,44.22,44.35,19263.649834720163,28.0036,28.0732,27.9846,28.0669,19263.6498
2011-03-28 10:15:00,44.35,44.41,44.35,44.41,28040.57904935598,28.0669,28.1049,28.0669,28.1049,28040.579
2011-03-28 10:20:00,44.41,44.43,44.4,44.41,21429.385614954976,28.1049,28.1175,28.0985,28.1049,21429.3856
2011-03-28 10:25:00,44.41,44.43,44.39,44.42,25646.87108172803,28.1049,28.1175,28.0922,28.1112,25646.8711
2011-03-28 10:30:00,44.4,44.4,44.37,44.37,9118.88749572552,28.0985,28.0985,28.0796,28.0796,9118.8875
2011-03-28 10:35:00,44.37,44.44,44.34,44.44,19377.635928416734,28.0796,28.1239,28.0606,28.1239,19377.6359
2011-03-28 10:40:00,44.44,44.49,44.44,44.49,30320.30092328736,28.1239,28.1555,28.1239,28.1555,30320.3009
2011-03-28 10:45:00,44.49,44.49,44.38,44.38,24393.02405106577,28.1555,28.1555,28.0859,28.0859,24393.0241
2011-03-28 10:50:00,44.38,44.39,44.26,44.26,15502.108742733386,28.0859,28.0922,28.0099,28.0099,15502.1087
2011-03-28 10:55:00,44.27,44.29,44.25,44.28,10144.762338994642,28.0163,28.0289,28.0036,28.0226,10144.7623
2011-03-28 11:00:00,44.28,44.29,44.22,44.29,10714.692807477488,28.0226,28.0289,27.9846,28.0289,10714.6928
2011-03-28 11:05:00,44.29,44.32,44.27,44.32,6041.262965918158,28.0289,28.0479,28.0163,28.0479,6041.263
2011-03-28 11:10:00,44.32,44.34,44.3,44.33,7751.054371366693,28.0479,28.0606,28.0353,28.0542,7751.0544
2011-03-28 11:15:00,44.32,44.35,44.32,44.33,9232.87358942209,28.0479,28.0669,28.0479,28.0542,9232.8736
2011-03-28 11:20:00,44.33,44.34,44.28,44.32,84007.75105437137,28.0542,28.0606,28.0226,28.0479,84007.7511
2011-03-28 11:25:00,44.32,44.32,44.23,44.27,32258.06451612904,28.0479,28.0479,27.991,28.0163,32258.0645
2011-03-28 11:30:00,44.27,44.27,44.24,44.24,14476.233899464263,28.0163,28.0163,27.9973,27.9973,14476.2339
2011-03-28 11:35:00,44.24,44.25,44.16,44.22,20859.45514647213,27.9973,28.0036,27.9467,27.9846,20859.4551
2011-03-28 11:40:00,44.22,44.22,44.15,44.16,14590.219993160834,27.9846,27.9846,27.9403,27.9467,14590.22
2011-03-28 11:45:00,44.16,44.22,44.14,44.21,19947.56639689958,27.9467,27.9846,27.934,27.9783,19947.5664
2011-03-28 11:50:00,44.22,44.23,44.18,44.19,16755.955773395646,27.9846,27.991,27.9593,27.9656,16755.9558
2011-03-28 11:55:00,44.18,44.24,44.18,44.22,40807.02154337171,27.9593,27.9973,27.9593,27.9846,40807.0215
2011-03-28 12:00:00,44.22,44.23,44.19,44.22,13792.317337284852,27.9846,27.991,27.9656,27.9846,13792.3173
2011-03-28 12:05:00,44.22,44.22,44.15,44.16,56765.07466089137,27.9846,27.9846,27.9403,27.9467,56765.0747
2011-03-28 12:10:00,44.17,44.18,44.15,44.17,13792.317337284852,27.953,27.9593,27.9403,27.953,13792.3173
2011-03-28 12:15:00,44.17,44.18,44.15,44.15,6953.151715490711,27.953,27.9593,27.9403,27.9403,6953.1517
2011-03-28 12:20:00,44.16,44.16,44.12,44.13,61324.518408754135,27.9467,27.9467,27.9213,27.9277,61324.5184
2011-03-28 12:25:00,44.13,44.14,44.12,44.13,7865.040465063263,27.9277,27.934,27.9213,27.9277,7865.0405
2011-03-28 12:30:00,44.13,44.17,44.12,44.16,10372.73452638778,27.9277,27.953,27.9213,27.9467,10372.7345
2011-03-28 12:35:00,44.16,44.19,44.15,44.18,10258.748432691213,27.9467,27.9656,27.9403,27.9593,10258.7484
2011-03-28 12:40:00,44.19,44.22,44.16,44.16,21657.35780234812,27.9656,27.9846,27.9467,27.9467,21657.3578
2011-03-28 12:45:00,44.17,44.17,44.15,44.15,8206.998746152969,27.953,27.953,27.9403,27.9403,8206.9987
2011-03-28 12:50:00,44.16,44.16,44.13,44.14,22113.30217713439,27.9467,27.9467,27.9277,27.934,22113.3022
2011-03-28 12:55:00,44.14,44.15,44.11,44.15,11968.539838139746,27.934,27.9403,27.915,27.9403,11968.5398
2011-03-28 13:00:00,44.15,44.17,44.15,44.17,16186.0253049128,27.9403,27.953,27.9403,27.953,16186.0253
2011-03-28 13:05:00,44.18,44.21,44.17,44.18,9574.831870511798,27.9593,27.9783,27.953,27.9593,9574.8319
2011-03-28 13:10:00,44.18,44.22,44.17,44.21,24393.02405106577,27.9593,27.9846,27.953,27.9783,24393.0241
2011-03-28 13:15:00,44.21,44.22,44.16,44.17,22569.246551920667,27.9783,27.9846,27.9467,27.953,22569.2466
2011-03-28 13:20:00,44.17,44.18,44.16,44.17,8776.929214635815,27.953,27.9593,27.9467,27.953,8776.9292
2011-03-28 13:25:00,44.18,44.2,44.16,44.18,23937.079676279493,27.9593,27.972,27.9467,27.9593,23937.0797
2011-03-28 13:30:00,44.17,44.21,44.17,44.21,19491.6220221133,27.953,27.9783,27.953,27.9783,19491.622
2011-03-28 13:35:00,44.22,44.26,44.21,44.26,11056.651088567194,27.9846,28.0099,27.9783,28.0099,11056.6511
2011-03-28 13:40:00,44.25,44.28,44.24,44.25,10030.776245298071,28.0036,28.0226,27.9973,28.0036,10030.7762
2011-03-28 13:45:00,44.25,44.26,44.23,44.25,18693.71936623732,28.0036,28.0099,27.991,28.0036,18693.7194
2011-03-28 13:50:00,44.23,44.25,44.22,44.22,8890.915308332384,27.991,28.0036,27.9846,27.9846,8890.9153
2011-03-28 13:55:00,44.22,44.25,44.22,44.25,8548.957027242677,27.9846,28.0036,27.9846,28.0036,8548.957
2011-03-28 14:00:00,44.25,44.27,44.24,44.25,9346.85968311866,28.0036,28.0163,27.9973,28.0036,9346.8597
2011-03-28 14:05:00,44.26,44.29,44.25,44.29,29864.356548501084,28.0099,28.0289,28.0036,28.0289,29864.3565
2011-03-28 14:10:00,44.29,44.3,44.28,44.29,21771.343896044684,28.0289,28.0353,28.0226,28.0289,21771.3439
2011-03-28 14:15:00,44.29,44.3,44.28,44.29,11854.553744443176,28.0289,28.0353,28.0226,28.0289,11854.5537
2011-03-28 14:20:00,44.29,44.34,44.29,44.33,24051.065769976063,28.0289,28.0606,28.0289,28.0542,24051.0658
2011-03-28 14:25:00,44.33,44.34,44.29,44.29,21315.399521258405,28.0542,28.0606,28.0289,28.0289,21315.3995
2011-03-28 14:30:00,44.29,44.29,44.27,44.29,11170.637182263765,28.0289,28.0289,28.0163,28.0289,11170.6372
2011-03-28 14:35:00,44.29,44.32,44.28,44.31,23139.17702040352,28.0289,28.0479,28.0226,28.0416,23139.177
2011-03-28 14:40:00,44.31,44.35,44.31,44.32,15502.108742733386,28.0416,28.0669,28.0416,28.0479,15502.1087
2011-03-28 14:45:00,44.32,44.34,44.27,44.29,31004.21748546677,28.0479,28.0606,28.0163,28.0289,31004.2175
2011-03-28 14:50:00,44.29,44.29,44.23,44.26,21885.32998974125,28.0289,28.0289,27.991,28.0099,21885.33
2011-03-28 14:55:00,44.26,44.26,44.23,44.24,5927.276872221589,28.0099,28.0099,27.991,27.9973,5927.2769
2011-03-28 15:00:00,44.24,44.31,44.22,44.3,23025.190926706942,27.9973,28.0416,27.9846,28.0353,23025.1909
2011-03-28 15:05:00,44.3,44.34,44.29,44.3,15958.053117519665,28.0353,28.0606,28.0289,28.0353,15958.0531
2011-03-28 15:10:00,44.3,44.32,44.3,44.31,7637.068277670124,28.0353,28.0479,28.0353,28.0416,7637.0683
2011-03-28 15:15:00,44.31,44.33,44.31,44.33,8093.0126524564,28.0416,28.0542,28.0416,28.0542,8093.0127
2011-03-28 15:20:00,44.33,44.34,44.29,44.31,12082.525931836317,28.0542,28.0606,28.0289,28.0416,12082.5259
2011-03-28 15:25:00,44.32,44.35,44.3,44.3,26216.80155021088,28.0479,28.0669,28.0353,28.0353,26216.8016
2011-03-28 15:30:00,44.29,44.32,44.29,44.3,28724.4956115354,28.0289,28.0479,28.0289,28.0353,28724.4956
2011-03-28 15:35:00,44.3,44.33,44.28,44.29,32030.092328735893,28.0353,28.0542,28.0226,28.0289,32030.0923
2011-03-28 15:40:00,44.28,44.29,44.22,44.23,34765.758577453555,28.0226,28.0289,27.9846,27.991,34765.7586
2011-03-28 15:45:00,44.22,44.22,44.15,44.18,51407.72825715263,27.9846,27.9846,27.9403,27.9593,51407.7283
2011-03-28 15:50:00,44.18,44.23,44.15,44.15,44568.56263535849,27.9593,27.991,27.9403,27.9403,44568.5626
2011-03-28 15:55:00,44.15,44.19,44.15,44.17,72609.14168471447,27.9403,27.9656,27.9403,27.953,72609.1417
2011-03-29 09:30:00,44.09,44.14,43.91,43.96,44568.56263535849,27.9024,27.934,27.7884,27.8201,44568.5626
2011-03-29 09:35:00,43.95,44.02,43.94,43.99,15160.15046164368,27.8138,27.8581,27.8074,27.8391,15160.1505
2011-03-29 09:40:00,43.99,43.99,43.89,43.96,13336.372962498575,27.8391,27.8391,27.7758,27.8201,13336.373
2011-03-29 09:45:00,43.99,43.99,43.87,43.94,9916.790151601504,27.8391,27.8391,27.7631,27.8074,9916.7902
2011-03-29 09:50:00,43.97,44.07,43.96,44.01,5927.276872221589,27.8264,27.8897,27.8201,27.8517,5927.2769
2011-03-29 09:55:00,44.01,44.02,43.97,43.99,15958.053117519665,27.8517,27.8581,27.8264,27.8391,15958.0531
2011-03-29 10:00:00,43.98,44.13,43.94,44.13,23481.135301493217,27.8327,27.9277,27.8074,27.9277,23481.1353
2011-03-29 10:05:00,44.14,44.22,44.13,44.22,28382.537330445684,27.934,27.9846,27.9277,27.9846,28382.5373
2011-03-29 10:10:00,44.23,44.28,44.21,44.23,26786.73201869372,27.991,28.0226,27.9783,27.991,26786.732
2011-03-29 10:15:00,44.23,44.32,44.22,44.32,21201.41342756184,27.991,28.0479,27.9846,28.0479,21201.4134
2011-03-29 10:20:00,44.32,44.32,44.25,44.27,7637.068277670124,28.0479,28.0479,28.0036,28.0163,7637.0683
2011-03-29 10:25:00,44.26,44.31,44.24,44.24,17781.830616664767,28.0099,28.0416,27.9973,27.9973,17781.8306
2011-03-29 10:30:00,44.23,44.27,44.23,44.24,15844.067023823094,27.991,28.0163,27.991,27.9973,15844.067
2011-03-29 10:35:00,44.24,44.25,44.2,44.2,14932.178274250542,27.9973,28.0036,27.972,27.972,14932.1783
2011-03-29 10:40:00,44.2,44.22,44.19,44.22,12652.45640031916,27.972,27.9846,27.9656,27.9846,12652.4564
2011-03-29 10:45:00,44.21,44.29,44.21,44.26,11626.58155705004,27.9783,28.0289,27.9783,28.0099,11626.5816
2011-03-29 10:50:00,44.26,44.29,44.21,44.21,10942.664994870624,28.0099,28.0289,27.9783,27.9783,10942.665
2011-03-29 10:55:00,44.21,44.25,44.19,44.25,7637.068277670124,27.9783,28.0036,27.9656,28.0036,7637.0683
2011-03-29 11:00:00,44.26,44.34,44.26,44.33,40807.02154337171,28.0099,28.0606,28.0099,28.0542,40807.0215
2011-03-29 11:05:00,44.33,44.39,44.31,44.38,32372.0506098256,28.0542,28.0922,28.0416,28.0859,32372.0506
2011-03-29 11:10:00,44.37,44.39,44.37,44.38,5927.276872221589,28.0796,28.0922,28.0796,28.0859,5927.2769
2011-03-29 11:15:00,44.38,44.4,44.37,44.39,18351.761085147613,28.0859,28.0985,28.0796,28.0922,18351.7611
2011-03-29 11:20:00,44.4,44.47,44.4,44.44,15616.094836429957,28.0985,28.1428,28.0985,28.1239,15616.0948
2011-03-29 11:25:00,44.44,44.44,44.39,44.43,11626.58155705004,28.1239,28.1239,28.0922,28.1175,11626.5816
2011-03-29 11:30:00,44.43,44.47,44.42,44.43,7295.109996580417,28.1175,28.1428,28.1112,28.1175,7295.11
2011-03-29 11:35:00,44.44,44.46,44.4,44.42,9574.831870511798,28.1239,28.1365,28.0985,28.1112,9574.8319
2011-03-29 11:40:00,44.43,44.44,44.4,44.42,18351.761085147613,28.1175,28.1239,28.0985,28.1112,18351.7611
2011-03-29 11:45:00,44.43,44.43,44.41,44.43,4787.415935255899,28.1175,28.1175,28.1049,28.1175,4787.4159
2011-03-29 11:50:00,44.44,44.46,44.43,44.45,12766.44249401573,28.1239,28.1365,28.1175,28.1302,12766.4425
2011-03-29 11:55:00,44.45,44.48,44.45,44.48,8548.957027242677,28.1302,28.1492,28.1302,28.1492,8548.957
2011-03-29 12:00:00,44.47,44.51,44.46,44.51,14476.233899464263,28.1428,28.1682,28.1365,28.1682,14476.2339
2011-03-29 12:05:00,44.51,44.52,44.44,44.45,16869.941867092213,28.1682,28.1745,28.1239,28.1302,16869.9419
2011-03-29 12:10:00,44.45,44.45,44.41,44.41,9232.87358942209,28.1302,28.1302,28.1049,28.1049,9232.8736
2011-03-29 12:15:00,44.42,44.43,44.38,44.43,10258.748432691213,28.1112,28.1175,28.0859,28.1175,10258.7484
2011-03-29 12:20:00,44.42,44.42,44.38,44.38,8890.915308332384,28.1112,28.1112,28.0859,28.0859,8890.9153
2011-03-29 12:25:00,44.4,44.4,44.31,44.32,19035.677647327026,28.0985,28.0985,28.0416,28.0479,19035.6776
2011-03-29 12:30:00,44.33,44.38,44.31,44.38,39781.14670010259,28.0542,28.0859,28.0416,28.0859,39781.1467
2011-03-29 12:35:00,44.38,44.45,44.38,44.45,9688.817964208369,28.0859,28.1302,28.0859,28.1302,9688.818
2011-03-29 12:40:00,44.46,44.46,44.39,44.39,10600.70671378092,28.1365,28.1365,28.0922,28.0922,10600.7067
2011-03-29 12:45:00,44.39,44.39,44.38,44.39,3077.624529807364,28.0922,28.0922,28.0859,28.0922,3077.6245
2011-03-29 12:50:00,44.39,44.39,44.37,44.38,8434.970933546107,28.0922,28.0922,28.0796,28.0859,8434.9709
2011-03-29 12:55:00,44.38,44.4,44.37,44.38,21315.399521258405,28.0859,28.0985,28.0796,28.0859,21315.3995
2011-03-29 13:00:00,44.39,44.39,44.36,44.36,12082.525931836317,28.0922,28.0922,28.0732,28.0732,12082.5259
2011-03-29 13:05:00,44.34,44.35,44.31,44.31,10942.664994870624,28.0606,28.0669,28.0416,28.0416,10942.665
2011-03-29 13:10:00,44.3,44.34,44.3,44.34,16413.997492305938,28.0353,28.0606,28.0353,28.0606,16413.9975
2011-03-29 13:15:00,44.33,44.34,44.29,44.32,30662.259204377067,28.0542,28.0606,28.0289,28.0479,30662.2592
2011-03-29 13:20:00,44.32,44.32,44.32,44.32,1709.7914054485352,28.0479,28.0479,28.0479,28.0479,1709.7914
2011-03-29 13:25:00,44.32,44.32,44.29,44.29,6269.235153311296,28.0479,28.0479,28.0289,28.0289,6269.2352
2011-03-29 13:30:00,44.29,44.32,44.28,44.31,9004.901402028952,28.0289,28.0479,28.0226,28.0416,9004.9014
2011-03-29 13:35:00,44.31,44.31,44.29,44.3,5471.332497435313,28.0416,28.0416,28.0289,28.0353,5471.3325
2011-03-29 13:40:00,44.3,44.36,44.29,44.36,7979.026558759831,28.0353,28.0732,28.0289,28.0732,7979.0266
2011-03-29 13:45:00,44.35,44.38,44.35,44.38,6383.221247007865,28.0669,28.0859,28.0669,28.0859,6383.2212
2011-03-29 13:50:00,44.39,44.4,44.37,44.39,8093.0126524564,28.0922,28.0985,28.0796,28.0922,8093.0127
2011-03-29 13:55:00,44.4,44.4,44.36,44.37,4217.485466773053,28.0985,28.0985,28.0732,28.0796,4217.4855
2011-03-29 14:00:00,44.37,44.44,44.36,44.44,17667.844522968197,28.0796,28.1239,28.0732,28.1239,17667.8445
2011-03-29 14:05:00,44.44,44.49,44.44,44.49,25874.843269121167,28.1239,28.1555,28.1239,28.1555,25874.8433
2011-03-29 14:10:00,44.48,44.49,44.47,44.49,14134.27561837456,28.1492,28.1555,28.1428,28.1555,14134.2756
2011-03-29 14:15:00,44.49,44.51,44.49,44.5,26216.80155021088,28.1555,28.1682,28.1555,28.1618,26216.8016
2011-03-29 14:20:00,44.5,44.5,44.45,44.47,5813.29077852502,28.1618,28.1618,28.1302,28.1428,5813.2908
2011-03-29 14:25:00,44.47,44.47,44.44,44.45,36019.60560811581,28.1428,28.1428,28.1239,28.1302,36019.6056
2011-03-29 14:30:00,44.44,44.45,44.43,44.44,13336.372962498575,28.1239,28.1302,28.1175,28.1239,13336.373
2011-03-29 14:35:00,44.43,44.47,44.42,44.42,58132.9077852502,28.1175,28.1428,28.1112,28.1112,58132.9078
2011-03-29 14:40:00,44.42,44.44,44.41,44.41,17325.886241878492,28.1112,28.1239,28.1049,28.1049,17325.8862
2011-03-29 14:45:00,44.41,44.43,44.39,44.4,25532.88498803146,28.1049,28.1175,28.0922,28.0985,25532.885
2011-03-29 14:50:00,44.4,44.42,44.39,44.4,10372.73452638778,28.0985,28.1112,28.0922,28.0985,10372.7345
2011-03-29 14:55:00,44.41,44.44,44.39,44.4,13336.372962498575,28.1049,28.1239,28.0922,28.0985,13336.373
2011-03-29 15:00:00,44.41,44.44,44.41,44.43,10258.748432691213,28.1049,28.1239,28.1049,28.1175,10258.7484
2011-03-29 15:05:00,44.43,44.43,44.35,44.39,16641.969679699076,28.1175,28.1175,28.0669,28.0922,16641.9697
2011-03-29 15:10:00,44.39,44.43,44.38,44.43,11968.539838139746,28.0922,28.1175,28.0859,28.1175,11968.5398
2011-03-29 15:15:00,44.43,44.46,44.43,44.43,14704.206086857404,28.1175,28.1365,28.1175,28.1175,14704.2061
2011-03-29 15:20:00,44.42,44.43,44.37,44.4,26786.73201869372,28.1112,28.1175,28.0796,28.0985,26786.732
2011-03-29 15:25:00,44.39,44.4,44.39,44.4,9004.901402028952,28.0922,28.0985,28.0922,28.0985,9004.9014
2011-03-29 15:30:00,44.4,44.44,44.4,44.44,27698.62076826627,28.0985,28.1239,28.0985,28.1239,27698.6208
2011-03-29 15:35:00,44.44,44.45,44.42,44.44,20061.552490596147,28.1239,28.1302,28.1112,28.1239,20061.5525
2011-03-29 15:40:00,44.44,44.44,44.41,44.44,24507.01014476234,28.1239,28.1239,28.1049,28.1239,24507.0101
2011-03-29 15:45:00,44.44,44.47,44.43,44.44,70557.39199817623,28.1239,28.1428,28.1175,28.1239,70557.392
2011-03-29 15:50:00,44.44,44.45,44.42,44.44,67593.75356206542,28.1239,28.1302,28.1112,28.1239,67593.7536
2011-03-29 15:55:00,44.43,44.43,44.4,44.42,74432.91918385957,28.1175,28.1175,28.0985,28.1112,74432.9192
2011-03-30 09:30:00,44.44,44.52,44.33,44.37,90732.93058246894,28.1239,28.1745,28.0542,28.0796,90732.9306
2011-03-30 09:35:00,44.38,44.51,44.38,44.49,20745.469052775563,28.0859,28.1682,28.0859,28.1555,20745.4691
2011-03-30 09:40:00,44.49,44.5,44.45,44.45,28154.565143052547,28.1555,28.1618,28.1302,28.1302,28154.5651
2011-03-30 09:45:00,44.46,44.49,44.45,44.46,76370.68277670124,28.1365,28.1555,28.1302,28.1365,76370.6828
2011-03-30 09:50:00,44.46,44.47,44.39,44.39,29864.356548501084,28.1365,28.1428,28.0922,28.0922,29864.3565
2011-03-30 09:55:00,44.41,44.51,44.4,44.49,26672.74592499715,28.1049,28.1682,28.0985,28.1555,26672.7459
2011-03-30 10:00:00,44.5,44.58,44.5,44.57,70899.35027926593,28.1618,28.2125,28.1618,28.2061,70899.3503
2011-03-30 10:05:00,44.56,44.57,44.47,44.47,24848.968425852046,28.1998,28.2061,28.1428,28.1428,24848.9684
2011-03-30 10:10:00,44.47,44.5,44.46,44.49,56651.088567194805,28.1428,28.1618,28.1365,28.1555,56651.0886
2011-03-30 10:15:00,44.49,44.59,44.47,44.59,19605.60811580987,28.1555,28.2188,28.1428,28.2188,19605.6081
2011-03-30 10:20:00,44.6,44.63,44.58,44.61,19149.6637410236,28.2251,28.2441,28.2125,28.2314,19149.6637
2011-03-30 10:25:00,44.61,44.65,44.6,44.61,44796.53482275162,28.2314,28.2568,28.2251,28.2314,44796.5348
2011-03-30 10:30:00,44.61,44.68,44.61,44.67,29294.42608001824,28.2314,28.2757,28.2314,28.2694,29294.4261
2011-03-30 10:35:00,44.68,44.71,44.65,44.67,41034.99373076485,28.2757,28.2947,28.2568,28.2694,41034.9937
2011-03-30 10:40:00,44.67,44.68,44.62,44.63,29978.34264219765,28.2694,28.2757,28.2378,28.2441,29978.3426
2011-03-30 10:45:00,44.63,44.67,44.63,44.67,22227.28827083096,28.2441,28.2694,28.2441,28.2694,22227.2883
2011-03-30 10:50:00,44.68,44.7,44.67,44.68,15388.122649036815,28.2757,28.2884,28.2694,28.2757,15388.1226
2011-03-30 10:55:00,44.68,44.7,44.67,44.69,22113.30217713439,28.2757,28.2884,28.2694,28.2821,22113.3022
2011-03-30 11:00:00,44.7,44.7,44.62,44.63,28952.46779892853,28.2884,28.2884,28.2378,28.2441,28952.4678
2011-03-30 11:05:00,44.64,44.65,44.62,44.65,24165.05186367264,28.2504,28.2568,28.2378,28.2568,24165.0519
2011-03-30 11:10:00,44.65,44.69,44.65,44.67,13108.400775105438,28.2568,28.2821,28.2568,28.2694,13108.4008
2011-03-30 11:15:00,44.67,44.7,44.67,44.7,9574.831870511798,28.2694,28.2884,28.2694,28.2884,9574.8319
2011-03-30 11:20:00,44.7,44.72,44.69,44.7,36589.536076598655,28.2884,28.3011,28.2821,28.2884,36589.5361
2011-03-30 11:25:00,44.7,44.7,44.64,44.64,19149.6637410236,28.2884,28.2884,28.2504,28.2504,19149.6637
2011-03-30 11:30:00,44.65,44.66,44.64,44.66,9916.790151601504,28.2568,28.2631,28.2504,28.2631,9916.7902
2011-03-30 11:35:00,44.66,44.66,44.65,44.66,5471.332497435313,28.2631,28.2631,28.2568,28.2631,5471.3325
2011-03-30 11:40:00,44.66,44.68,44.65,44.66,12310.498119229454,28.2631,28.2757,28.2568,28.2631,12310.4981
2011-03-30 11:45:00,44.66,44.68,44.66,44.67,17211.90014818192,28.2631,28.2757,28.2631,28.2694,17211.9001
2011-03-30 11:50:00,44.67,44.72,44.67,44.7,31460.16186025305,28.2694,28.3011,28.2694,28.2884,31460.1619
2011-03-30 11:55:00,44.7,44.7,44.66,44.66,9232.87358942209,28.2884,28.2884,28.2631,28.2631,9232.8736
2011-03-30 12:00:00,44.66,44.72,44.66,44.72,14248.261712071127,28.2631,28.3011,28.2631,28.3011,14248.2617
2011-03-30 12:05:00,44.72,44.72,44.7,44.7,19149.6637410236,28.3011,28.3011,28.2884,28.2884,19149.6637
2011-03-30 12:10:00,44.7,44.72,44.68,44.72,13906.30343098142,28.2884,28.3011,28.2757,28.3011,13906.3034
2011-03-30 12:15:00,44.72,44.74,44.72,44.73,41262.96591815799,28.3011,28.3137,28.3011,28.3074,41262.9659
2011-03-30 12:20:00,44.72,44.74,44.72,44.73,32941.98107830845,28.3011,28.3137,28.3011,28.3074,32941.9811
2011-03-30 12:25:00,44.74,44.74,44.72,44.73,46848.28450928986,28.3137,28.3137,28.3011,28.3074,46848.2845
2011-03-30 12:30:00,44.73,44.74,44.71,44.72,24734.98233215548,28.3074,28.3137,28.2947,28.3011,24734.9823
2011-03-30 12:35:00,44.72,44.74,44.72,44.74,16869.941867092213,28.3011,28.3137,28.3011,28.3137,16869.9419
2011-03-30 12:40:00,44.73,44.74,44.72,44.73,23025.190926706942,28.3074,28.3137,28.3011,28.3074,23025.1909
2011-03-30 12:45:00,44.72,44.73,44.72,44.72,14818.192180553971,28.3011,28.3074,28.3011,28.3011,14818.1922
2011-03-30 12:50:00,44.72,44.74,44.69,44.72,49925.909039097234,28.3011,28.3137,28.2821,28.3011,49925.909
2011-03-30 12:55:00,44.72,44.73,44.7,44.71,10486.72062008435,28.3011,28.3074,28.2884,28.2947,10486.7206
2011-03-30 13:00:00,44.72,44.73,44.72,44.72,45138.49310384133,28.3011,28.3074,28.3011,28.3011,45138.4931
2011-03-30 13:05:00,44.72,44.74,44.72,44.74,34309.81420266727,28.3011,28.3137,28.3011,28.3137,34309.8142
2011-03-30 13:10:00,44.73,44.74,44.72,44.73,9916.790151601504,28.3074,28.3137,28.3011,28.3074,9916.7902
2011-03-30 13:15:00,44.73,44.73,44.72,44.72,4103.4993730764845,28.3074,28.3074,28.3011,28.3011,4103.4994
2011-03-30 13:20:00,44.73,44.74,44.72,44.73,6839.165621794141,28.3074,28.3137,28.3011,28.3074,6839.1656
2011-03-30 13:25:00,44.73,44.73,44.71,44.72,20973.4412401687,28.3074,28.3074,28.2947,28.3011,20973.4412
2011-03-30 13:30:00,44.72,44.73,44.72,44.72,10372.73452638778,28.3011,28.3074,28.3011,28.3011,10372.7345
2011-03-30 13:35:00,44.72,44.73,44.72,44.73,7979.026558759831,28.3011,28.3074,28.3011,28.3074,7979.0266
2011-03-30 13:40:00,44.72,44.74,44.72,44.73,24393.02405106577,28.3011,28.3137,28.3011,28.3074,24393.0241
2011-03-30 13:45:00,44.73,44.74,44.72,44.74,19947.56639689958,28.3074,28.3137,28.3011,28.3137,19947.5664
2011-03-30 13:50:00,44.73,44.74,44.72,44.73,44226.60435426878,28.3074,28.3137,28.3011,28.3074,44226.6044
2011-03-30 13:55:00,44.74,44.74,44.73,44.74,10030.776245298071,28.3137,28.3137,28.3074,28.3137,10030.7762
2011-03-30 14:00:00,44.74,44.79,44.7,44.72,204149.09381055512,28.3137,28.3454,28.2884,28.3011,204149.0938
2011-03-30 14:05:00,44.72,44.73,44.7,44.73,26558.75983130058,28.3011,28.3074,28.2884,28.3074,26558.7598
2011-03-30 14:10:00,44.73,44.73,44.71,44.72,20859.45514647213,28.3074,28.3074,28.2947,28.3011,20859.4551
2011-03-30 14:15:00,44.72,44.73,44.7,44.73,14818.192180553971,28.3011,28.3074,28.2884,28.3074,14818.1922
2011-03-30 14:20:00,44.73,44.78,44.73,44.78,31004.21748546677,28.3074,28.339,28.3074,28.339,31004.2175
2011-03-30 14:25:00,44.78,44.79,44.78,44.79,9802.804057904936,28.339,28.3454,28.339,28.3454,9802.8041
2011-03-30 14:30:00,44.79,44.85,44.78,44.85,50837.79778866978,28.3454,28.3833,28.339,28.3833,50837.7978
2011-03-30 14:35:00,44.84,44.85,44.84,44.85,4901.402028952468,28.377,28.3833,28.377,28.3833,4901.402
2011-03-30 14:40:00,44.85,44.85,44.81,44.84,24051.065769976063,28.3833,28.3833,28.358,28.377,24051.0658
2011-03-30 14:45:00,44.83,44.84,44.79,44.8,18921.69155363046,28.3707,28.377,28.3454,28.3517,18921.6916
2011-03-30 14:50:00,44.8,44.82,44.77,44.81,22683.23264561724,28.3517,28.3643,28.3327,28.358,22683.2326
2011-03-30 14:55:00,44.82,44.85,44.8,44.84,25646.87108172803,28.3643,28.3833,28.3517,28.377,25646.8711
2011-03-30 15:00:00,44.84,44.87,44.83,44.87,34651.772483756984,28.377,28.396,28.3707,28.396,34651.7725
2011-03-30 15:05:00,44.87,44.87,44.86,44.86,11968.539838139746,28.396,28.396,28.3897,28.3897,11968.5398
2011-03-30 15:10:00,44.87,44.87,44.83,44.84,25988.82936281773,28.396,28.396,28.3707,28.377,25988.8294
2011-03-30 15:15:00,44.84,44.91,44.82,44.91,48786.04810213154,28.377,28.4213,28.3643,28.4213,48786.0481
2011-03-30 15:20:00,44.91,44.92,44.87,44.92,80474.18214977773,28.4213,28.4276,28.396,28.4276,80474.1821
2011-03-30 15:25:00,44.92,44.92,44.87,44.87,19833.58030320301,28.4276,28.4276,28.396,28.396,19833.5803
2011-03-30 15:30:00,44.87,44.88,44.83,44.83,44340.59044796535,28.396,28.4023,28.3707,28.3707,44340.5904
2011-03-30 15:35:00,44.83,44.86,44.8,44.82,52319.61700672518,28.3707,28.3897,28.3517,28.3643,52319.617
2011-03-30 15:40:00,44.81,44.83,44.77,44.79,26900.71811239029,28.358,28.3707,28.3327,28.3454,26900.7181
2011-03-30 15:45:00,44.79,44.81,44.73,44.74,57562.97731676736,28.3454,28.358,28.3074,28.3137,57562.9773
2011-03-30 15:50:00,44.75,44.85,44.75,44.85,84235.7232417645,28.32,28.3833,28.32,28.3833,84235.7232
2011-03-30 15:55:00,44.85,44.87,44.8,44.87,240624.6437934572,28.3833,28.396,28.3517,28.396,240624.6438
2011-03-31 09:30:00,44.87,45.01,44.82,45.0,98483.98495383564,28.396,28.4846,28.3643,28.4783,98483.985
2011-03-31 09:35:00,45.01,45.04,44.91,44.91,42972.75732360652,28.4846,28.5036,28.4213,28.4213,42972.7573
2011-03-31 09:40:00,44.9,45.01,44.87,44.91,40237.091074888864,28.415,28.4846,28.396,28.4213,40237.0911
2011-03-31 09:45:00,44.91,44.96,44.87,44.95,21999.31608343782,28.4213,28.4529,28.396,28.4466,21999.3161
2011-03-31 09:50:00,44.96,45.01,44.94,45.0,33511.91154679129,28.4529,28.4846,28.4403,28.4783,33511.9115
2011-03-31 09:55:00,45.0,45.07,44.96,44.96,33967.85592157757,28.4783,28.5226,28.4529,28.4529,33967.8559
2011-03-31 10:00:00,44.96,45.03,44.94,44.96,27812.60686196284,28.4529,28.4972,28.4403,28.4529,27812.6069
2011-03-31 10:05:00,44.96,45.01,44.94,45.01,29978.34264219765,28.4529,28.4846,28.4403,28.4846,29978.3426
2011-03-31 10:10:00,45.01,45.05,45.01,45.05,26900.71811239029,28.4846,28.5099,28.4846,28.5099,26900.7181
2011-03-31 10:15:00,45.04,45.06,45.01,45.05,33169.95326570159,28.5036,28.5162,28.4846,28.5099,33169.9533
2011-03-31 10:20:00,45.05,45.13,45.05,45.09,26900.71811239029,28.5099,28.5605,28.5099,28.5352,26900.7181
2011-03-31 10:25:00,45.09,45.14,45.07,45.07,28724.4956115354,28.5352,28.5669,28.5226,28.5226,28724.4956
2011-03-31 10:30:00,45.08,45.13,45.08,45.09,21429.385614954976,28.5289,28.5605,28.5289,28.5352,21429.3856
2011-03-31 10:35:00,45.08,45.13,45.08,45.12,28154.565143052547,28.5289,28.5605,28.5289,28.5542,28154.5651
2011-03-31 10:40:00,45.12,45.15,45.11,45.15,21885.32998974125,28.5542,28.5732,28.5479,28.5732,21885.33
2011-03-31 10:45:00,45.15,45.15,45.14,45.14,8890.915308332384,28.5732,28.5732,28.5669,28.5669,8890.9153
2011-03-31 10:50:00,45.14,45.15,45.08,45.09,26786.73201869372,28.5669,28.5732,28.5289,28.5352,26786.732
2011-03-31 10:55:00,45.08,45.15,45.08,45.15,21543.371708651543,28.5289,28.5732,28.5289,28.5732,21543.3717
2011-03-31 11:00:00,45.15,45.15,45.12,45.13,11968.539838139746,28.5732,28.5732,28.5542,28.5605,11968.5398
2011-03-31 11:05:00,45.13,45.15,45.1,45.12,31916.10623503933,28.5605,28.5732,28.5415,28.5542,31916.1062
2011-03-31 11:10:00,45.12,45.14,45.12,45.13,15046.16436794711,28.5542,28.5669,28.5542,28.5605,15046.1644
2011-03-31 11:15:00,45.14,45.14,45.12,45.12,6725.179528097572,28.5669,28.5669,28.5542,28.5542,6725.1795
2011-03-31 11:20:00,45.12,45.13,45.06,45.12,58018.92169155363,28.5542,28.5605,28.5162,28.5542,58018.9217
2011-03-31 11:25:00,45.11,45.14,45.11,45.11,16869.941867092213,28.5479,28.5669,28.5479,28.5479,16869.9419
2011-03-31 11:30:00,45.12,45.13,45.09,45.09,40693.03544967514,28.5542,28.5605,28.5352,28.5352,40693.0354
2011-03-31 11:35:00,45.08,45.09,45.05,45.06,83893.7649606748,28.5289,28.5352,28.5099,28.5162,83893.765
2011-03-31 11:40:00,45.05,45.06,45.05,45.06,8776.929214635815,28.5099,28.5162,28.5099,28.5162,8776.9292
2011-03-31 11:45:00,45.06,45.09,45.04,45.06,38869.25795053004,28.5162,28.5352,28.5036,28.5162,38869.258
2011-03-31 11:50:00,45.05,45.08,45.03,45.05,15046.16436794711,28.5099,28.5289,28.4972,28.5099,15046.1644
2011-03-31 11:55:00,45.05,45.06,45.02,45.03,27014.70420608686,28.5099,28.5162,28.4909,28.4972,27014.7042
2011-03-31 12:00:00,45.03,45.08,45.02,45.03,31118.203579163343,28.4972,28.5289,28.4909,28.4972,31118.2036
2011-03-31 12:05:00,45.03,45.07,45.03,45.03,12310.498119229454,28.4972,28.5226,28.4972,28.4972,12310.4981
2011-03-31 12:10:00,45.03,45.09,45.02,45.05,26672.74592499715,28.4972,28.5352,28.4909,28.5099,26672.7459
2011-03-31 12:15:00,45.06,45.07,45.03,45.07,29522.398267411376,28.5162,28.5226,28.4972,28.5226,29522.3983
2011-03-31 12:20:00,45.06,45.08,45.05,45.07,27470.64858087313,28.5162,28.5289,28.5099,28.5226,27470.6486
2011-03-31 12:25:00,45.07,45.09,45.06,45.08,27014.70420608686,28.5226,28.5352,28.5162,28.5289,27014.7042
2011-03-31 12:30:00,45.08,45.09,45.01,45.01,32827.99498461188,28.5289,28.5352,28.4846,28.4846,32827.995
2011-03-31 12:35:00,45.01,45.03,45.01,45.01,15160.15046164368,28.4846,28.4972,28.4846,28.4846,15160.1505
2011-03-31 12:40:00,45.01,45.04,44.98,45.04,17667.844522968197,28.4846,28.5036,28.4656,28.5036,17667.8445
2011-03-31 12:45:00,45.03,45.04,44.99,44.99,13222.386868802008,28.4972,28.5036,28.4719,28.4719,13222.3869
2011-03-31 12:50:00,44.99,45.04,44.99,45.03,48330.10372734527,28.4719,28.5036,28.4719,28.4972,48330.1037
2011-03-31 12:55:00,45.04,45.07,45.01,45.03,51863.672631938905,28.5036,28.5226,28.4846,28.4972,51863.6726
2011-03-31 13:00:00,45.03,45.07,45.02,45.02,28724.4956115354,28.4972,28.5226,28.4909,28.4909,28724.4956
2011-03-31 13:05:00,45.02,45.02,45.01,45.01,10486.72062008435,28.4909,28.4909,28.4846,28.4846,10486.7206
2011-03-31 13:10:00,45.01,45.01,45.01,45.01,11512.595463353471,28.4846,28.4846,28.4846,28.4846,11512.5955
2011-03-31 13:15:00,45.01,45.01,45.01,45.01,8548.957027242677,28.4846,28.4846,28.4846,28.4846,8548.957
2011-03-31 13:20:00,45.01,45.01,45.01,45.01,3533.56890459364,28.4846,28.4846,28.4846,28.4846,3533.5689
2011-03-31 13:25:00,45.01,45.01,45.01,45.01,24165.05186367264,28.4846,28.4846,28.4846,28.4846,24165.0519
2011-03-31 13:30:00,45.01,45.01,44.99,44.99,21657.35780234812,28.4846,28.4846,28.4719,28.4719,21657.3578
2011-03-31 13:35:00,44.99,45.06,44.98,45.04,39553.17451270945,28.4719,28.5162,28.4656,28.5036,39553.1745
2011-03-31 13:40:00,45.04,45.05,45.01,45.01,24279.0379573692,28.5036,28.5099,28.4846,28.4846,24279.038
2011-03-31 13:45:00,45.01,45.02,45.01,45.01,16755.955773395646,28.4846,28.4909,28.4846,28.4846,16755.9558
2011-03-31 13:50:00,45.01,45.06,45.01,45.06,8776.929214635815,28.4846,28.5162,28.4846,28.5162,8776.9292
2011-03-31 13:55:00,45.07,45.09,45.06,45.08,12424.484212926023,28.5226,28.5352,28.5162,28.5289,12424.4842
2011-03-31 14:00:00,45.08,45.12,45.07,45.12,39097.23013792317,28.5289,28.5542,28.5226,28.5542,39097.2301
2011-03-31 14:05:00,45.12,45.16,45.11,45.16,32714.00889091531,28.5542,28.5795,28.5479,28.5795,32714.0089
2011-03-31 14:10:00,45.16,45.18,45.15,45.17,11626.58155705004,28.5795,28.5922,28.5732,28.5858,11626.5816
2011-03-31 14:15:00,45.17,45.18,45.14,45.15,31460.16186025305,28.5858,28.5922,28.5669,28.5732,31460.1619
2011-03-31 14:20:00,45.15,45.15,45.12,45.12,16186.0253049128,28.5732,28.5732,28.5542,28.5542,16186.0253
2011-03-31 14:25:00,45.12,45.13,45.1,45.1,18351.761085147613,28.5542,28.5605,28.5415,28.5415,18351.7611
2011-03-31 14:30:00,45.11,45.11,45.02,45.06,77738.51590106008,28.5479,28.5479,28.4909,28.5162,77738.5159
2011-03-31 14:35:00,45.05,45.06,45.03,45.06,13678.331243588282,28.5099,28.5162,28.4972,28.5162,13678.3312
2011-03-31 14:40:00,45.06,45.06,45.01,45.02,15388.122649036815,28.5162,28.5162,28.4846,28.4909,15388.1226
2011-03-31 14:45:00,45.03,45.04,45.01,45.01,67137.80918727916,28.4972,28.5036,28.4846,28.4846,67137.8092
2011-03-31 14:50:00,45.01,45.05,45.01,45.03,16300.01139860937,28.4846,28.5099,28.4846,28.4972,16300.0114
2011-03-31 14:55:00,45.03,45.05,45.03,45.04,12310.498119229454,28.4972,28.5099,28.4972,28.5036,12310.4981
2011-03-31 15:00:00,45.04,45.08,45.03,45.08,15046.16436794711,28.5036,28.5289,28.4972,28.5289,15046.1644
2011-03-31 15:05:00,45.08,45.11,45.08,45.11,25532.88498803146,28.5289,28.5479,28.5289,28.5479,25532.885
2011-03-31 15:10:00,45.1,45.1,45.05,45.06,15160.15046164368,28.5415,28.5415,28.5099,28.5162,15160.1505
2011-03-31 15:15:00,45.07,45.07,45.04,45.04,38527.29966944033,28.5226,28.5226,28.5036,28.5036,38527.2997
2011-03-31 15:20:00,45.04,45.05,45.04,45.04,9688.817964208369,28.5036,28.5099,28.5036,28.5036,9688.818
2011-03-31 15:25:00,45.05,45.05,45.04,45.04,13450.359056195144,28.5099,28.5099,28.5036,28.5036,13450.3591
2011-03-31 15:30:00,45.05,45.05,45.04,45.04,24962.954519548617,28.5099,28.5099,28.5036,28.5036,24962.9545
2011-03-31 15:35:00,45.05,45.08,45.04,45.08,49469.96466431095,28.5099,28.5289,28.5036,28.5289,49469.9647
2011-03-31 15:40:00,45.08,45.09,45.06,45.08,40921.00763706828,28.5289,28.5352,28.5162,28.5289,40921.0076
2011-03-31 15:45:00,45.08,45.08,45.01,45.04,59044.79653482275,28.5289,28.5289,28.4846,28.5036,59044.7965
2011-03-31 15:50:00,45.02,45.06,45.01,45.03,103499.37307648468,28.4909,28.5162,28.4846,28.4972,103499.3731
2011-03-31 15:55:00,45.02,45.05,45.01,45.01,169611.3074204947,28.4909,28.5099,28.4846,28.4846,169611.3074
2011-04-01 09:30:00,45.07,45.35,45.06,45.26,232645.61723469736,28.5226,28.6997,28.5162,28.6428,232645.6172
2011-04-01 09:35:00,45.27,45.4,45.22,45.38,53915.42231847715,28.6491,28.7314,28.6175,28.7187,53915.4223
2011-04-01 09:40:00,45.36,45.37,45.26,45.31,28724.4956115354,28.7061,28.7124,28.6428,28.6744,28724.4956
2011-04-01 09:45:00,45.31,45.31,45.24,45.27,32144.078422432463,28.6744,28.6744,28.6301,28.6491,32144.0784
2011-04-01 09:50:00,45.28,45.32,45.24,45.24,32600.02279721874,28.6554,28.6808,28.6301,28.6301,32600.0228
2011-04-01 09:55:00,45.25,45.27,45.23,45.24,23481.135301493217,28.6365,28.6491,28.6238,28.6301,23481.1353
2011-04-01 10:00:00,45.24,45.37,45.24,45.36,17781.830616664767,28.6301,28.7124,28.6301,28.7061,17781.8306
2011-04-01 10:05:00,45.37,45.38,45.34,45.35,33397.92545309472,28.7124,28.7187,28.6934,28.6997,33397.9255
2011-04-01 10:10:00,45.35,45.41,45.35,45.41,85489.57027242676,28.6997,28.7377,28.6997,28.7377,85489.5703
2011-04-01 10:15:00,45.41,45.44,45.41,45.44,22683.23264561724,28.7377,28.7567,28.7377,28.7567,22683.2326
2011-04-01 10:20:00,45.44,45.53,45.44,45.52,39553.17451270945,28.7567,28.8137,28.7567,28.8073,39553.1745
2011-04-01 10:25:00,45.53,45.55,45.5,45.51,17781.830616664767,28.8137,28.8263,28.7947,28.801,17781.8306
2011-04-01 10:30:00,45.51,45.55,45.49,45.51,30206.31482959079,28.801,28.8263,28.7883,28.801,30206.3148
2011-04-01 10:35:00,45.51,45.53,45.5,45.51,42516.81294882025,28.801,28.8137,28.7947,28.801,42516.8129
2011-04-01 10:40:00,45.52,45.52,45.48,45.5,16300.01139860937,28.8073,28.8073,28.782,28.7947,16300.0114
2011-04-01 10:45:00,45.49,45.52,45.46,45.51,21885.32998974125,28.7883,28.8073,28.7694,28.801,21885.33
2011-04-01 10:50:00,45.52,45.53,45.51,45.53,12310.498119229454,28.8073,28.8137,28.801,28.8137,12310.4981
2011-04-01 10:55:00,45.54,45.56,45.53,45.53,8548.957027242677,28.82,28.8326,28.8137,28.8137,8548.957
2011-04-01 11:00:00,45.53,45.57,45.52,45.56,25304.91280063832,28.8137,28.839,28.8073,28.8326,25304.9128
2011-04-01 11:05:00,45.56,45.56,45.44,45.44,43656.67388578594,28.8326,28.8326,28.7567,28.7567,43656.6739
2011-04-01 11:10:00,45.44,45.48,45.41,45.48,12652.45640031916,28.7567,28.782,28.7377,28.782,12652.4564
2011-04-01 11:15:00,45.48,45.48,45.39,45.4,16186.0253049128,28.782,28.782,28.7251,28.7314,16186.0253
2011-04-01 11:20:00,45.4,45.42,45.38,45.4,18351.761085147613,28.7314,28.744,28.7187,28.7314,18351.7611
2011-04-01 11:25:00,45.4,45.42,45.37,45.4,12082.525931836317,28.7314,28.744,28.7124,28.7314,12082.5259
2011-04-01 11:30:00,45.41,45.49,45.41,45.49,19833.58030320301,28.7377,28.7883,28.7377,28.7883,19833.5803
2011-04-01 11:35:00,45.49,45.5,45.45,45.46,24962.954519548617,28.7883,28.7947,28.763,28.7694,24962.9545
2011-04-01 11:40:00,45.46,45.48,45.44,45.48,47076.256696683005,28.7694,28.782,28.7567,28.782,47076.2567
2011-04-01 11:45:00,45.47,45.48,45.44,45.46,16869.941867092213,28.7757,28.782,28.7567,28.7694,16869.9419
2011-04-01 11:50:00,45.47,45.48,45.44,45.44,16527.98358600251,28.7757,28.782,28.7567,28.7567,16527.9836
2011-04-01 11:55:00,45.45,45.48,45.44,45.46,7865.040465063263,28.763,28.782,28.7567,28.7694,7865.0405
2011-04-01 12:00:00,45.47,45.48,45.46,45.46,10828.678901174057,28.7757,28.782,28.7694,28.7694,10828.6789
2011-04-01 12:05:00,45.47,45.47,45.45,45.46,5357.346403738744,28.7757,28.7757,28.763,28.7694,5357.3464
2011-04-01 12:10:00,45.46,45.46,45.45,45.46,23139.17702040352,28.7694,28.7694,28.763,28.7694,23139.177
2011-04-01 12:15:00,45.45,45.46,45.44,45.44,9118.88749572552,28.763,28.7694,28.7567,28.7567,9118.8875
2011-04-01 12:20:00,45.44,45.45,45.42,45.44,20175.53858429272,28.7567,28.763,28.744,28.7567,20175.5386
2011-04-01 12:25:00,45.44,45.44,45.38,45.41,22797.218739313805,28.7567,28.7567,28.7187,28.7377,22797.2187
2011-04-01 12:30:00,45.41,45.43,45.39,45.4,29864.356548501084,28.7377,28.7504,28.7251,28.7314,29864.3565
2011-04-01 12:35:00,45.41,45.42,45.4,45.4,28040.57904935598,28.7377,28.744,28.7314,28.7314,28040.579
2011-04-01 12:40:00,45.39,45.4,45.37,45.38,17097.914054485354,28.7251,28.7314,28.7124,28.7187,17097.9141
2011-04-01 12:45:00,45.37,45.39,45.35,45.35,28382.537330445684,28.7124,28.7251,28.6997,28.6997,28382.5373
2011-04-01 12:50:00,45.36,45.37,45.35,45.37,4331.471560469623,28.7061,28.7124,28.6997,28.7124,4331.4716
2011-04-01 12:55:00,45.36,45.41,45.35,45.4,34537.78639006041,28.7061,28.7377,28.6997,28.7314,34537.7864
2011-04-01 13:00:00,45.41,45.43,45.39,45.43,11968.539838139746,28.7377,28.7504,28.7251,28.7504,11968.5398
2011-04-01 13:05:00,45.42,45.42,45.38,45.39,13108.400775105438,28.744,28.744,28.7187,28.7251,13108.4008
2011-04-01 13:10:00,45.38,45.39,45.35,45.36,54143.39450587028,28.7187,28.7251,28.6997,28.7061,54143.3945
2011-04-01 13:15:00,45.36,45.37,45.34,45.35,13678.331243588282,28.7061,28.7124,28.6934,28.6997,13678.3312
2011-04-01 13:20:00,45.35,45.37,45.34,45.37,5813.29077852502,28.6997,28.7124,28.6934,28.7124,5813.2908
2011-04-01 13:25:00,45.35,45.37,45.35,45.35,7181.123902883848,28.6997,28.7124,28.6997,28.6997,7181.1239
2011-04-01 13:30:00,45.36,45.37,45.36,45.36,27698.62076826627,28.7061,28.7124,28.7061,28.7061,27698.6208
2011-04-01 13:35:00,45.37,45.37,45.35,45.37,7181.123902883848,28.7124,28.7124,28.6997,28.7124,7181.1239
2011-04-01 13:40:00,45.37,45.38,45.36,45.38,4901.402028952468,28.7124,28.7187,28.7061,28.7187,4901.402
2011-04-01 13:45:00,45.37,45.39,45.35,45.39,21429.385614954976,28.7124,28.7251,28.6997,28.7251,21429.3856
2011-04-01 13:50:00,45.39,45.4,45.36,45.39,18009.802804057905,28.7251,28.7314,28.7061,28.7251,18009.8028
2011-04-01 13:55:00,45.4,45.41,45.38,45.4,11512.595463353471,28.7314,28.7377,28.7187,28.7314,11512.5955
2011-04-01 14:00:00,45.4,45.4,45.38,45.38,8548.957027242677,28.7314,28.7314,28.7187,28.7187,8548.957
2011-04-01 14:05:00,45.39,45.42,45.39,45.4,10828.678901174057,28.7251,28.744,28.7251,28.7314,10828.6789
2011-04-01 14:10:00,45.41,45.44,45.4,45.44,13906.30343098142,28.7377,28.7567,28.7314,28.7567,13906.3034
2011-04-01 14:15:00,45.44,45.44,45.4,45.41,5927.276872221589,28.7567,28.7567,28.7314,28.7377,5927.2769
2011-04-01 14:20:00,45.4,45.43,45.39,45.4,22227.28827083096,28.7314,28.7504,28.7251,28.7314,22227.2883
2011-04-01 14:25:00,45.4,45.42,45.39,45.42,25988.82936281773,28.7314,28.744,28.7251,28.744,25988.8294
2011-04-01 14:30:00,45.41,45.43,45.4,45.41,31688.13404764619,28.7377,28.7504,28.7314,28.7377,31688.134
2011-04-01 14:35:00,45.41,45.41,45.38,45.39,21657.35780234812,28.7377,28.7377,28.7187,28.7251,21657.3578
2011-04-01 14:40:00,45.38,45.38,45.33,45.33,35905.61951441924,28.7187,28.7187,28.6871,28.6871,35905.6195
2011-04-01 14:45:00,45.33,45.37,45.3,45.36,33511.91154679129,28.6871,28.7124,28.6681,28.7061,33511.9115
2011-04-01 14:50:00,45.35,45.37,45.32,45.35,44568.56263535849,28.6997,28.7124,28.6808,28.6997,44568.5626
2011-04-01 14:55:00,45.35,45.38,45.34,45.37,24620.99623845891,28.6997,28.7187,28.6934,28.7124,24620.9962
2011-04-01 15:00:00,45.37,45.37,45.33,45.36,86287.47292830274,28.7124,28.7124,28.6871,28.7061,86287.4729
2011-04-01 15:05:00,45.36,45.37,45.3,45.32,45138.49310384133,28.7061,28.7124,28.6681,28.6808,45138.4931
2011-04-01 15:10:00,45.31,45.32,45.27,45.29,51065.76997606292,28.6744,28.6808,28.6491,28.6618,51065.77
2011-04-01 15:15:00,45.29,45.33,45.28,45.28,32600.02279721874,28.6618,28.6871,28.6554,28.6554,32600.0228
2011-04-01 15:20:00,45.28,45.31,45.25,45.27,27242.67639348,28.6554,28.6744,28.6365,28.6491,27242.6764
2011-04-01 15:25:00,45.28,45.31,45.28,45.3,29180.439986321668,28.6554,28.6744,28.6554,28.6681,29180.44
2011-04-01 15:30:00,45.3,45.31,45.28,45.28,34537.78639006041,28.6681,28.6744,28.6554,28.6554,34537.7864
2011-04-01 15:35:00,45.29,45.29,45.23,45.26,38869.25795053004,28.6618,28.6618,28.6238,28.6428,38869.258
2011-04-01 15:40:00,45.26,45.31,45.26,45.28,63262.282001595806,28.6428,28.6744,28.6428,28.6554,63262.282
2011-04-01 15:45:00,45.29,45.31,45.23,45.25,60298.64356548501,28.6618,28.6744,28.6238,28.6365,60298.6436
2011-04-01 15:50:00,45.25,45.3,45.25,45.3,82183.97355522626,28.6365,28.6681,28.6365,28.6681,82183.9736
2011-04-01 15:55:00,45.29,45.35,45.29,45.33,89935.02792659296,28.6618,28.6997,28.6618,28.6871,89935.0279
2011-04-04 09:30:00,45.52,45.53,45.33,45.52,91416.84714464836,28.8073,28.8137,28.6871,28.8073,91416.8471
2011-04-04 09:35:00,45.52,45.57,45.49,45.51,56993.04684828451,28.8073,28.839,28.7883,28.801,56993.0468
2011-04-04 09:40:00,45.51,45.52,45.42,45.42,17439.87233557506,28.801,28.8073,28.744,28.744,17439.8723
2011-04-04 09:45:00,45.43,45.46,45.31,45.34,51635.70044454576,28.7504,28.7694,28.6744,28.6934,51635.7004
2011-04-04 09:50:00,45.33,45.33,45.25,45.29,28154.565143052547,28.6871,28.6871,28.6365,28.6618,28154.5651
2011-04-04 09:55:00,45.29,45.4,45.28,45.36,35221.70295223983,28.6618,28.7314,28.6554,28.7061,35221.703
2011-04-04 10:00:00,45.35,45.41,45.3,45.31,45594.43747862761,28.6997,28.7377,28.6681,28.6744,45594.4375
2011-04-04 10:05:00,45.32,45.34,45.29,45.32,12994.414681408867,28.6808,28.6934,28.6618,28.6808,12994.4147
2011-04-04 10:10:00,45.32,45.38,45.31,45.37,18123.788897754475,28.6808,28.7187,28.6744,28.7124,18123.7889
2011-04-04 10:15:00,45.37,45.37,45.32,45.33,14704.206086857404,28.7124,28.7124,28.6808,28.6871,14704.2061
2011-04-04 10:20:00,45.34,45.38,45.33,45.36,18351.761085147613,28.6934,28.7187,28.6871,28.7061,18351.7611
2011-04-04 10:25:00,45.37,45.37,45.29,45.29,16755.955773395646,28.7124,28.7124,28.6618,28.6618,16755.9558
2011-04-04 10:30:00,45.28,45.36,45.27,45.35,31460.16186025305,28.6554,28.7061,28.6491,28.6997,31460.1619
2011-04-04 10:35:00,45.35,45.4,45.35,45.38,28610.509517838826,28.6997,28.7314,28.6997,28.7187,28610.5095
2011-04-04 10:40:00,45.38,45.45,45.38,45.44,53117.51966260116,28.7187,28.763,28.7187,28.7567,53117.5197
2011-04-04 10:45:00,45.44,45.55,45.44,45.55,41034.99373076485,28.7567,28.8263,28.7567,28.8263,41034.9937
2011-04-04 10:50:00,45.55,45.58,45.53,45.54,48102.131539952126,28.8263,28.8453,28.8137,28.82,48102.1315
2011-04-04 10:55:00,45.54,45.54,45.45,45.48,29408.41217371481,28.82,28.82,28.763,28.782,29408.4122
2011-04-04 11:00:00,45.47,45.53,45.46,45.51,17439.87233557506,28.7757,28.8137,28.7694,28.801,17439.8723
2011-04-04 11:05:00,45.51,45.51,45.44,45.44,18693.71936623732,28.801,28.801,28.7567,28.7567,18693.7194
2011-04-04 11:10:00,45.44,45.45,45.42,45.43,25874.843269121167,28.7567,28.763,28.744,28.7504,25874.8433
2011-04-04 11:15:00,45.44,45.47,45.42,45.47,18579.73327254075,28.7567,28.7757,28.744,28.7757,18579.7333
2011-04-04 11:20:00,45.47,45.47,45.45,45.46,10030.776245298071,28.7757,28.7757,28.763,28.7694,10030.7762
2011-04-04 11:25:00,45.46,45.47,45.44,45.46,21201.41342756184,28.7694,28.7757,28.7567,28.7694,21201.4134
2011-04-04 11:30:00,45.46,45.47,45.44,45.46,16527.98358600251,28.7694,28.7757,28.7567,28.7694,16527.9836
2011-04-04 11:35:00,45.47,45.48,45.45,45.47,12538.470306622592,28.7757,28.782,28.763,28.7757,12538.4703
2011-04-04 11:40:00,45.47,45.52,45.45,45.52,21999.31608343782,28.7757,28.8073,28.763,28.8073,21999.3161
2011-04-04 11:45:00,45.52,45.55,45.51,45.54,15616.094836429957,28.8073,28.8263,28.801,28.82,15616.0948
2011-04-04 11:50:00,45.54,45.55,45.53,45.54,40237.091074888864,28.82,28.8263,28.8137,28.82,40237.0911
2011-04-04 11:55:00,45.53,45.55,45.52,45.53,16300.01139860937,28.8137,28.8263,28.8073,28.8137,16300.0114
2011-04-04 12:00:00,45.53,45.54,45.53,45.54,12196.512025532886,28.8137,28.82,28.8137,28.82,12196.512
2011-04-04 12:05:00,45.53,45.55,45.52,45.53,8776.929214635815,28.8137,28.8263,28.8073,28.8137,8776.9292
2011-04-04 12:10:00,45.54,45.55,45.53,45.54,5699.304684828451,28.82,28.8263,28.8137,28.82,5699.3047
2011-04-04 12:15:00,45.55,45.55,45.53,45.53,7409.096090276987,28.8263,28.8263,28.8137,28.8137,7409.0961
2011-04-04 12:20:00,45.54,45.56,45.53,45.53,8093.0126524564,28.82,28.8326,28.8137,28.8137,8093.0127
2011-04-04 12:25:00,45.55,45.55,45.52,45.54,4103.4993730764845,28.8263,28.8263,28.8073,28.82,4103.4994
2011-04-04 12:30:00,45.54,45.55,45.52,45.52,6383.221247007865,28.82,28.8263,28.8073,28.8073,6383.2212
2011-04-04 12:35:00,45.52,45.54,45.5,45.53,23367.14920779665,28.8073,28.82,28.7947,28.8137,23367.1492
2011-04-04 12:40:00,45.54,45.55,45.53,45.53,9802.804057904936,28.82,28.8263,28.8137,28.8137,9802.8041
2011-04-04 12:45:00,45.53,45.54,45.51,45.52,13792.317337284852,28.8137,28.82,28.801,28.8073,13792.3173
2011-04-04 12:50:00,45.52,45.55,45.5,45.52,15274.136555340248,28.8073,28.8263,28.7947,28.8073,15274.1366
2011-04-04 12:55:00,45.52,45.55,45.51,45.53,10486.72062008435,28.8073,28.8263,28.801,28.8137,10486.7206
2011-04-04 13:00:00,45.53,45.57,45.52,45.56,10714.692807477488,28.8137,28.839,28.8073,28.8326,10714.6928
2011-04-04 13:05:00,45.57,45.58,45.56,45.58,5015.388122649037,28.839,28.8453,28.8326,28.8453,5015.3881
2011-04-04 13:10:00,45.58,45.58,45.55,45.58,22569.246551920667,28.8453,28.8453,28.8263,28.8453,22569.2466
2011-04-04 13:15:00,45.58,45.6,45.58,45.58,15388.122649036815,28.8453,28.858,28.8453,28.8453,15388.1226
2011-04-04 13:20:00,45.58,45.58,45.54,45.58,19377.635928416734,28.8453,28.8453,28.82,28.8453,19377.6359
2011-04-04 13:25:00,45.58,45.58,45.56,45.57,14704.206086857404,28.8453,28.8453,28.8326,28.839,14704.2061
2011-04-04 13:30:00,45.56,45.59,45.53,45.56,31460.16186025305,28.8326,28.8516,28.8137,28.8326,31460.1619
2011-04-04 13:35:00,45.56,45.58,45.55,45.58,11512.595463353471,28.8326,28.8453,28.8263,28.8453,11512.5955
2011-04-04 13:40:00,45.58,45.59,45.53,45.58,30206.31482959079,28.8453,28.8516,28.8137,28.8453,30206.3148
2011-04-04 13:45:00,45.58,45.59,45.5,45.54,27128.690299783422,28.8453,28.8516,28.7947,28.82,27128.6903
2011-04-04 13:50:00,45.54,45.54,45.46,45.51,19947.56639689958,28.82,28.82,28.7694,28.801,19947.5664
2011-04-04 13:55:00,45.51,45.51,45.5,45.51,5585.318591131882,28.801,28.801,28.7947,28.801,5585.3186
2011-04-04 14:00:00,45.51,45.51,45.48,45.51,21315.399521258405,28.801,28.801,28.782,28.801,21315.3995
2011-04-04 14:05:00,45.5,45.58,45.5,45.56,30434.28701698393,28.7947,28.8453,28.7947,28.8326,30434.287
2011-04-04 14:10:00,45.57,45.59,45.55,45.55,12082.525931836317,28.839,28.8516,28.8263,28.8263,12082.5259
2011-04-04 14:15:00,45.56,45.62,45.55,45.59,40921.00763706828,28.8326,28.8706,28.8263,28.8516,40921.0076
2011-04-04 14:20:00,45.59,45.61,45.58,45.59,16072.039211216232,28.8516,28.8643,28.8453,28.8516,16072.0392
2011-04-04 14:25:00,45.6,45.62,45.59,45.61,13450.359056195144,28.858,28.8706,28.8516,28.8643,13450.3591
2011-04-04 14:30:00,45.6,45.62,45.58,45.58,19947.56639689958,28.858,28.8706,28.8453,28.8453,19947.5664
2011-04-04 14:35:00,45.58,45.6,45.58,45.59,6155.249059614727,28.8453,28.858,28.8453,28.8516,6155.2491
2011-04-04 14:40:00,45.59,45.6,45.57,45.58,10372.73452638778,28.8516,28.858,28.839,28.8453,10372.7345
2011-04-04 14:45:00,45.58,45.59,45.56,45.58,14704.206086857404,28.8453,28.8516,28.8326,28.8453,14704.2061
2011-04-04 14:50:00,45.58,45.58,45.53,45.55,29636.384361107943,28.8453,28.8453,28.8137,28.8263,29636.3844
2011-04-04 14:55:00,45.55,45.57,45.54,45.55,10600.70671378092,28.8263,28.839,28.82,28.8263,10600.7067
2011-04-04 15:00:00,45.54,45.54,45.51,45.51,29408.41217371481,28.82,28.82,28.801,28.801,29408.4122
2011-04-04 15:05:00,45.51,45.51,45.49,45.5,14818.192180553971,28.801,28.801,28.7883,28.7947,14818.1922
2011-04-04 15:10:00,45.51,45.56,45.5,45.52,27812.60686196284,28.801,28.8326,28.7947,28.8073,27812.6069
2011-04-04 15:15:00,45.53,45.55,45.51,45.54,21885.32998974125,28.8137,28.8263,28.801,28.82,21885.33
2011-04-04 15:20:00,45.54,45.57,45.52,45.55,20517.496865382425,28.82,28.839,28.8073,28.8263,20517.4969
2011-04-04 15:25:00,45.55,45.61,45.53,45.59,40465.063262282005,28.8263,28.8643,28.8137,28.8516,40465.0633
2011-04-04 15:30:00,45.59,45.59,45.55,45.56,21885.32998974125,28.8516,28.8516,28.8263,28.8326,21885.33
2011-04-04 15:35:00,45.55,45.57,45.54,45.57,35107.71685854326,28.8263,28.839,28.82,28.839,35107.7169
2011-04-04 15:40:00,45.57,45.6,45.57,45.58,47304.22888407615,28.839,28.858,28.839,28.8453,47304.2289
2011-04-04 15:45:00,45.58,45.61,45.58,45.6,36589.536076598655,28.8453,28.8643,28.8453,28.858,36589.5361
2011-04-04 15:50:00,45.6,45.61,45.58,45.58,55055.28325544284,28.858,28.8643,28.8453,28.8453,55055.2833
2011-04-04 15:55:00,45.59,45.62,45.59,45.62,77624.5298073635,28.8516,28.8706,28.8516,28.8706,77624.5298
2011-04-05 09:30:00,45.53,45.58,45.51,45.58,75458.7940271287,28.8137,28.8453,28.801,28.8453,75458.794
2011-04-05 09:35:00,45.58,45.61,45.56,45.56,35449.675139632964,28.8453,28.8643,28.8326,28.8326,35449.6751
2011-04-05 09:40:00,45.56,45.58,45.43,45.45,24962.954519548617,28.8326,28.8453,28.7504,28.763,24962.9545
2011-04-05 09:45:00,45.46,45.58,45.45,45.58,13792.317337284852,28.7694,28.8453,28.763,28.8453,13792.3173
2011-04-05 09:50:00,45.58,45.61,45.56,45.58,18579.73327254075,28.8453,28.8643,28.8326,28.8453,18579.7333
2011-04-05 09:55:00,45.58,45.58,45.56,45.58,17781.830616664767,28.8453,28.8453,28.8326,28.8453,17781.8306
2011-04-05 10:00:00,45.58,45.58,45.47,45.52,26672.74592499715,28.8453,28.8453,28.7757,28.8073,26672.7459
2011-04-05 10:05:00,45.51,45.58,45.47,45.56,20745.469052775563,28.801,28.8453,28.7757,28.8326,20745.4691
2011-04-05 10:10:00,45.56,45.6,45.55,45.6,15616.094836429957,28.8326,28.858,28.8263,28.858,15616.0948
2011-04-05 10:15:00,45.6,45.61,45.58,45.6,22911.20483301037,28.858,28.8643,28.8453,28.858,22911.2048
2011-04-05 10:20:00,45.6,45.62,45.59,45.62,70785.36418556936,28.858,28.8706,28.8516,28.8706,70785.3642
2011-04-05 10:25:00,45.62,45.66,45.59,45.64,74546.90527755614,28.8706,28.8959,28.8516,28.8833,74546.9053
2011-04-05 10:30:00,45.64,45.66,45.63,45.65,12652.45640031916,28.8833,28.8959,28.8769,28.8896,12652.4564
2011-04-05 10:35:00,45.65,45.72,45.65,45.67,15730.080930126524,28.8896,28.9339,28.8896,28.9023,15730.0809
2011-04-05 10:40:00,45.68,45.69,45.65,45.66,24620.99623845891,28.9086,28.9149,28.8896,28.8959,24620.9962
2011-04-05 10:45:00,45.66,45.67,45.64,45.65,19947.56639689958,28.8959,28.9023,28.8833,28.8896,19947.5664
2011-04-05 10:50:00,45.64,45.65,45.61,45.61,10600.70671378092,28.8833,28.8896,28.8643,28.8643,10600.7067
2011-04-05 10:55:00,45.61,45.61,45.58,45.6,24848.968425852046,28.8643,28.8643,28.8453,28.858,24848.9684
2011-04-05 11:00:00,45.61,45.66,45.61,45.65,14134.27561837456,28.8643,28.8959,28.8643,28.8896,14134.2756
2011-04-05 11:05:00,45.66,45.66,45.63,45.65,15388.122649036815,28.8959,28.8959,28.8769,28.8896,15388.1226
2011-04-05 11:10:00,45.64,45.65,45.61,45.61,20517.496865382425,28.8833,28.8896,28.8643,28.8643,20517.4969
2011-04-05 11:15:00,45.62,45.64,45.6,45.63,9916.790151601504,28.8706,28.8833,28.858,28.8769,9916.7902
2011-04-05 11:20:00,45.63,45.65,45.62,45.65,15730.080930126524,28.8769,28.8896,28.8706,28.8896,15730.0809
2011-04-05 11:25:00,45.65,45.67,45.64,45.64,18465.74717884418,28.8896,28.9023,28.8833,28.8833,18465.7472
2011-04-05 11:30:00,45.65,45.65,45.61,45.62,6953.151715490711,28.8896,28.8896,28.8643,28.8706,6953.1517
2011-04-05 11:35:00,45.62,45.67,45.62,45.65,13108.400775105438,28.8706,28.9023,28.8706,28.8896,13108.4008
2011-04-05 11:40:00,45.65,45.66,45.63,45.64,25646.87108172803,28.8896,28.8959,28.8769,28.8833,25646.8711
2011-04-05 11:45:00,45.64,45.66,45.63,45.64,14248.261712071127,28.8833,28.8959,28.8769,28.8833,14248.2617
2011-04-05 11:50:00,45.63,45.65,45.59,45.65,8776.929214635815,28.8769,28.8896,28.8516,28.8896,8776.9292
2011-04-05 11:55:00,45.64,45.72,45.64,45.72,15502.108742733386,28.8833,28.9339,28.8833,28.9339,15502.1087
2011-04-05 12:00:00,45.72,45.72,45.7,45.72,7751.054371366693,28.9339,28.9339,28.9212,28.9339,7751.0544
2011-04-05 12:05:00,45.72,45.72,45.7,45.7,5129.374216345606,28.9339,28.9339,28.9212,28.9212,5129.3742
2011-04-05 12:10:00,45.7,45.72,45.7,45.72,8434.970933546107,28.9212,28.9339,28.9212,28.9339,8434.9709
2011-04-05 12:15:00,45.72,45.72,45.7,45.72,6497.2073407044345,28.9339,28.9339,28.9212,28.9339,6497.2073
2011-04-05 12:20:00,45.72,45.73,45.72,45.72,6953.151715490711,28.9339,28.9402,28.9339,28.9339,6953.1517
2011-04-05 12:25:00,45.71,45.72,45.7,45.72,3761.5410919867777,28.9276,28.9339,28.9212,28.9339,3761.5411
2011-04-05 12:30:00,45.72,45.72,45.68,45.69,11398.609369656902,28.9339,28.9339,28.9086,28.9149,11398.6094
2011-04-05 12:35:00,45.69,45.69,45.65,45.65,8662.943120939246,28.9149,28.9149,28.8896,28.8896,8662.9431
2011-04-05 12:40:00,45.64,45.65,45.64,45.65,11398.609369656902,28.8833,28.8896,28.8833,28.8896,11398.6094
2011-04-05 12:45:00,45.65,45.71,45.65,45.71,17325.886241878492,28.8896,28.9276,28.8896,28.9276,17325.8862
2011-04-05 12:50:00,45.71,45.72,45.7,45.72,12766.44249401573,28.9276,28.9339,28.9212,28.9339,12766.4425
2011-04-05 12:55:00,45.72,45.74,45.72,45.74,11968.539838139746,28.9339,28.9466,28.9339,28.9466,11968.5398
2011-04-05 13:00:00,45.74,45.76,45.73,45.75,10258.748432691213,28.9466,28.9592,28.9402,28.9529,10258.7484
2011-04-05 13:05:00,45.75,45.77,45.74,45.76,10258.748432691213,28.9529,28.9655,28.9466,28.9592,10258.7484
2011-04-05 13:10:00,45.75,45.8,45.74,45.78,8548.957027242677,28.9529,28.9845,28.9466,28.9719,8548.957
2011-04-05 13:15:00,45.77,45.78,45.75,45.76,6725.179528097572,28.9655,28.9719,28.9529,28.9592,6725.1795
2011-04-05 13:20:00,45.76,45.76,45.71,45.71,10600.70671378092,28.9592,28.9592,28.9276,28.9276,10600.7067
2011-04-05 13:25:00,45.72,45.72,45.7,45.71,15046.16436794711,28.9339,28.9339,28.9212,28.9276,15046.1644
2011-04-05 13:30:00,45.71,45.73,45.7,45.73,7751.054371366693,28.9276,28.9402,28.9212,28.9402,7751.0544
2011-04-05 13:35:00,45.72,45.75,45.72,45.73,13222.386868802008,28.9339,28.9529,28.9339,28.9402,13222.3869
2011-04-05 13:40:00,45.72,45.74,45.72,45.72,19947.56639689958,28.9339,28.9466,28.9339,28.9339,19947.5664
2011-04-05 13:45:00,45.72,45.72,45.68,45.69,12082.525931836317,28.9339,28.9339,28.9086,28.9149,12082.5259
2011-04-05 13:50:00,45.7,45.7,45.69,45.7,6041.262965918158,28.9212,28.9212,28.9149,28.9212,6041.263
2011-04-05 13:55:00,45.7,45.72,45.66,45.66,9232.87358942209,28.9212,28.9339,28.8959,28.8959,9232.8736
2011-04-05 14:00:00,45.67,45.7,45.59,45.59,18351.761085147613,28.9023,28.9212,28.8516,28.8516,18351.7611
2011-04-05 14:05:00,45.59,45.62,45.58,45.61,10714.692807477488,28.8516,28.8706,28.8453,28.8643,10714.6928
2011-04-05 14:10:00,45.6,45.64,45.6,45.63,9574.831870511798,28.858,28.8833,28.858,28.8769,9574.8319
2011-04-05 14:15:00,45.62,45.63,45.59,45.6,8434.970933546107,28.8706,28.8769,28.8516,28.858,8434.9709
2011-04-05 14:20:00,45.61,45.65,45.6,45.61,11056.651088567194,28.8643,28.8896,28.858,28.8643,11056.6511
2011-04-05 14:25:00,45.61,45.63,45.6,45.62,10144.762338994642,28.8643,28.8769,28.858,28.8706,10144.7623
2011-04-05 14:30:00,45.62,45.64,45.58,45.59,8890.915308332384,28.8706,28.8833,28.8453,28.8516,8890.9153
2011-04-05 14:35:00,45.58,45.59,45.57,45.58,20289.524677989284,28.8453,28.8516,28.839,28.8453,20289.5247
2011-04-05 14:40:00,45.58,45.59,45.52,45.54,39553.17451270945,28.8453,28.8516,28.8073,28.82,39553.1745
2011-04-05 14:45:00,45.52,45.57,45.52,45.56,9460.84577681523,28.8073,28.839,28.8073,28.8326,9460.8458
2011-04-05 14:50:00,45.56,45.58,45.53,45.56,10714.692807477488,28.8326,28.8453,28.8137,28.8326,10714.6928
2011-04-05 14:55:00,45.56,45.62,45.53,45.61,11968.539838139746,28.8326,28.8706,28.8137,28.8643,11968.5398
2011-04-05 15:00:00,45.6,45.62,45.56,45.57,23139.17702040352,28.858,28.8706,28.8326,28.839,23139.177
2011-04-05 15:05:00,45.56,45.59,45.51,45.51,17667.844522968197,28.8326,28.8516,28.801,28.801,17667.8445
2011-04-05 15:10:00,45.51,45.52,45.47,45.5,27128.690299783422,28.801,28.8073,28.7757,28.7947,27128.6903
2011-04-05 15:15:00,45.51,45.51,45.48,45.51,11398.609369656902,28.801,28.801,28.782,28.801,11398.6094
2011-04-05 15:20:00,45.51,45.54,45.48,45.51,37957.36920095748,28.801,28.82,28.782,28.801,37957.3692
2011-04-05 15:25:00,45.51,45.53,45.49,45.49,12994.414681408867,28.801,28.8137,28.7883,28.7883,12994.4147
2011-04-05 15:30:00,45.5,45.51,45.44,45.45,26900.71811239029,28.7947,28.801,28.7567,28.763,26900.7181
2011-04-05 15:35:00,45.45,45.52,45.45,45.51,49811.92294540066,28.763,28.8073,28.763,28.801,49811.9229
2011-04-05 15:40:00,45.51,45.52,45.51,45.51,23595.121395189788,28.801,28.8073,28.801,28.801,23595.1214
2011-04-05 15:45:00,45.51,45.52,45.48,45.49,30776.245298073634,28.801,28.8073,28.782,28.7883,30776.2453
2011-04-05 15:50:00,45.49,45.49,45.4,45.44,73521.03043428702,28.7883,28.7883,28.7314,28.7567,73521.0304
2011-04-05 15:55:00,45.44,45.44,45.42,45.44,123218.96728599112,28.7567,28.7567,28.744,28.7567,123218.9673
2011-04-06 09:30:00,45.73,45.75,45.69,45.72,51749.686538242335,28.9402,28.9529,28.9149,28.9339,51749.6865
2011-04-06 09:35:00,45.72,45.79,45.66,45.77,20403.51077168585,28.9339,28.9782,28.8959,28.9655,20403.5108
2011-04-06 09:40:00,45.78,45.84,45.78,45.83,20973.4412401687,28.9719,29.0098,28.9719,29.0035,20973.4412
2011-04-06 09:45:00,45.83,45.84,45.77,45.77,17895.816710361338,29.0035,29.0098,28.9655,28.9655,17895.8167
2011-04-06 09:50:00,45.77,45.81,45.72,45.76,22683.23264561724,28.9655,28.9909,28.9339,28.9592,22683.2326
2011-04-06 09:55:00,45.74,45.78,45.69,45.73,20517.496865382425,28.9466,28.9719,28.9149,28.9402,20517.4969
2011-04-06 10:00:00,45.73,45.78,45.72,45.76,20859.45514647213,28.9402,28.9719,28.9339,28.9592,20859.4551
2011-04-06 10:05:00,45.78,45.78,45.74,45.75,12196.512025532886,28.9719,28.9719,28.9466,28.9529,12196.512
2011-04-06 10:10:00,45.74,45.74,45.58,45.58,38755.27185683347,28.9466,28.9466,28.8453,28.8453,38755.2719
2011-04-06 10:15:00,45.58,45.62,45.49,45.53,42174.854667730535,28.8453,28.8706,28.7883,28.8137,42174.8547
2011-04-06 10:20:00,45.54,45.63,45.53,45.62,33397.92545309472,28.82,28.8769,28.8137,28.8706,33397.9255
2011-04-06 10:25:00,45.61,45.66,45.61,45.65,14020.28952467799,28.8643,28.8959,28.8643,28.8896,14020.2895
2011-04-06 10:30:00,45.65,45.78,45.64,45.78,15730.080930126524,28.8896,28.9719,28.8833,28.9719,15730.0809
2011-04-06 10:35:00,45.78,45.79,45.68,45.73,19149.6637410236,28.9719,28.9782,28.9086,28.9402,19149.6637
2011-04-06 10:40:00,45.73,45.81,45.73,45.8,16413.997492305938,28.9402,28.9909,28.9402,28.9845,16413.9975
2011-04-06 10:45:00,45.81,45.84,45.8,45.83,55967.17200501539,28.9909,29.0098,28.9845,29.0035,55967.172
2011-04-06 10:50:00,45.83,45.84,45.74,45.8,22455.260458224097,29.0035,29.0098,28.9466,28.9845,22455.2605
2011-04-06 10:55:00,45.8,45.8,45.76,45.8,7865.040465063263,28.9845,28.9845,28.9592,28.9845,7865.0405
2011-04-06 11:00:00,45.8,45.81,45.76,45.81,29978.34264219765,28.9845,28.9909,28.9592,28.9909,29978.3426
2011-04-06 11:05:00,45.8,45.8,45.65,45.65,67479.76746836885,28.9845,28.9845,28.8896,28.8896,67479.7675
2011-04-06 11:10:00,45.65,45.71,45.61,45.69,45138.49310384133,28.8896,28.9276,28.8643,28.9149,45138.4931
2011-04-06 11:15:00,45.69,45.7,45.66,45.66,12082.525931836317,28.9149,28.9212,28.8959,28.8959,12082.5259
2011-04-06 11:20:00,45.66,45.75,45.66,45.74,27812.60686196284,28.8959,28.9529,28.8959,28.9466,27812.6069
2011-04-06 11:25:00,45.75,45.75,45.68,45.69,20517.496865382425,28.9529,28.9529,28.9086,28.9149,20517.4969
2011-04-06 11:30:00,45.69,45.71,45.64,45.65,14020.28952467799,28.9149,28.9276,28.8833,28.8896,14020.2895
2011-04-06 11:35:00,45.65,45.68,45.61,45.64,12994.414681408867,28.8896,28.9086,28.8643,28.8833,12994.4147
2011-04-06 11:40:00,45.65,45.7,45.65,45.65,23481.135301493217,28.8896,28.9212,28.8896,28.8896,23481.1353
2011-04-06 11:45:00,45.65,45.73,45.65,45.72,25190.926706941755,28.8896,28.9402,28.8896,28.9339,25190.9267
2011-04-06 11:50:00,45.72,45.74,45.68,45.73,25190.926706941755,28.9339,28.9466,28.9086,28.9402,25190.9267
2011-04-06 11:55:00,45.72,45.73,45.61,45.61,22797.218739313805,28.9339,28.9402,28.8643,28.8643,22797.2187
2011-04-06 12:00:00,45.6,45.6,45.55,45.55,17781.830616664767,28.858,28.858,28.8263,28.8263,17781.8306
2011-04-06 12:05:00,45.55,45.65,45.51,45.63,30548.273110680497,28.8263,28.8896,28.801,28.8769,30548.2731
2011-04-06 12:10:00,45.63,45.65,45.63,45.64,11056.651088567194,28.8769,28.8896,28.8769,28.8833,11056.6511
2011-04-06 12:15:00,45.63,45.65,45.6,45.62,10372.73452638778,28.8769,28.8896,28.858,28.8706,10372.7345
2011-04-06 12:20:00,45.62,45.72,45.62,45.72,31232.18967285992,28.8706,28.9339,28.8706,28.9339,31232.1897
2011-04-06 12:25:00,45.72,45.73,45.71,45.73,15958.053117519665,28.9339,28.9402,28.9276,28.9402,15958.0531
2011-04-06 12:30:00,45.73,45.8,45.72,45.79,38527.29966944033,28.9402,28.9845,28.9339,28.9782,38527.2997
2011-04-06 12:35:00,45.78,45.8,45.76,45.79,23595.121395189788,28.9719,28.9845,28.9592,28.9782,23595.1214
2011-04-06 12:40:00,45.8,45.8,45.76,45.77,15958.053117519665,28.9845,28.9845,28.9592,28.9655,15958.0531
2011-04-06 12:45:00,45.77,45.8,45.77,45.79,25760.8571754246,28.9655,28.9845,28.9655,28.9782,25760.8572
2011-04-06 12:50:00,45.79,45.8,45.78,45.8,20745.469052775563,28.9782,28.9845,28.9719,28.9845,20745.4691
2011-04-06 12:55:00,45.8,45.83,45.79,45.83,15160.15046164368,28.9845,29.0035,28.9782,29.0035,15160.1505
2011-04-06 13:00:00,45.82,45.84,45.81,45.84,22113.30217713439,28.9972,29.0098,28.9909,29.0098,22113.3022
2011-04-06 13:05:00,45.83,45.84,45.83,45.83,7409.096090276987,29.0035,29.0098,29.0035,29.0035,7409.0961
2011-04-06 13:10:00,45.83,45.85,45.83,45.85,12766.44249401573,29.0035,29.0162,29.0035,29.0162,12766.4425
2011-04-06 13:15:00,45.85,45.9,45.84,45.9,23025.190926706942,29.0162,29.0478,29.0098,29.0478,23025.1909
2011-04-06 13:20:00,45.89,45.99,45.89,45.98,57107.03294198108,29.0415,29.1048,29.0415,29.0984,57107.0329
2011-04-06 13:25:00,45.99,46.0,45.98,46.0,48672.06200843497,29.1048,29.1111,29.0984,29.1111,48672.062
2011-04-06 13:30:00,45.99,46.04,45.99,46.03,78080.47418214977,29.1048,29.1364,29.1048,29.1301,78080.4742
2011-04-06 13:35:00,46.04,46.04,46.01,46.02,34309.81420266727,29.1364,29.1364,29.1174,29.1238,34309.8142
2011-04-06 13:40:00,46.03,46.08,46.02,46.04,99623.84589080133,29.1301,29.1617,29.1238,29.1364,99623.8459
2011-04-06 13:45:00,46.05,46.05,46.01,46.02,36703.522170295226,29.1427,29.1427,29.1174,29.1238,36703.5222
2011-04-06 13:50:00,46.02,46.05,46.01,46.04,27470.64858087313,29.1238,29.1427,29.1174,29.1364,27470.6486
2011-04-06 13:55:00,46.05,46.1,46.04,46.1,102473.49823321556,29.1427,29.1744,29.1364,29.1744,102473.4982
2011-04-06 14:00:00,46.1,46.11,46.07,46.08,22683.23264561724,29.1744,29.1807,29.1554,29.1617,22683.2326
2011-04-06 14:05:00,46.07,46.13,46.07,46.12,33055.96717200502,29.1554,29.1934,29.1554,29.187,33055.9672
2011-04-06 14:10:00,46.12,46.13,46.08,46.12,27014.70420608686,29.187,29.1934,29.1617,29.187,27014.7042
2011-04-06 14:15:00,46.12,46.14,46.1,46.1,35677.647327026105,29.187,29.1997,29.1744,29.1744,35677.6473
2011-04-06 14:20:00,46.1,46.13,46.1,46.13,26330.787643907443,29.1744,29.1934,29.1744,29.1934,26330.7876
2011-04-06 14:25:00,46.13,46.14,46.09,46.09,69873.4754359968,29.1934,29.1997,29.1681,29.1681,69873.4754
2011-04-06 14:30:00,46.1,46.12,46.09,46.1,59842.69919069874,29.1744,29.187,29.1681,29.1744,59842.6992
2011-04-06 14:35:00,46.11,46.16,46.1,46.15,30776.245298073634,29.1807,29.2124,29.1744,29.206,30776.2453
2011-04-06 14:40:00,46.15,46.19,46.15,46.19,44112.61826057221,29.206,29.2313,29.206,29.2313,44112.6183
2011-04-06 14:45:00,46.2,46.26,46.18,46.2,92100.76370682775,29.2377,29.2756,29.225,29.2377,92100.7637
2011-04-06 14:50:00,46.19,46.26,46.19,46.25,34651.772483756984,29.2313,29.2756,29.2313,29.2693,34651.7725
2011-04-06 14:55:00,46.24,46.28,46.24,46.27,47418.21497777271,29.263,29.2883,29.263,29.282,47418.215
2011-04-06 15:00:00,46.27,46.28,46.19,46.22,37501.424826171205,29.282,29.2883,29.2313,29.2503,37501.4248
2011-04-06 15:05:00,46.22,46.29,46.22,46.28,159808.50336258978,29.2503,29.2946,29.2503,29.2883,159808.5034
2011-04-06 15:10:00,46.27,46.36,46.27,46.35,78650.40465063263,29.282,29.3389,29.282,29.3326,78650.4047
2011-04-06 15:15:00,46.35,46.47,46.35,46.46,134161.63228086173,29.3326,29.4085,29.3326,29.4022,134161.6323
2011-04-06 15:20:00,46.46,46.47,46.39,46.4,103043.4287016984,29.4022,29.4085,29.3579,29.3642,103043.4287
2011-04-06 15:25:00,46.4,46.42,46.37,46.41,60412.62965918158,29.3642,29.3769,29.3453,29.3706,60412.6297
2011-04-06 15:30:00,46.41,46.44,46.41,46.42,107602.87244956115,29.3706,29.3896,29.3706,29.3769,107602.8724
2011-04-06 15:35:00,46.42,46.42,46.37,46.37,40579.04935597857,29.3769,29.3769,29.3453,29.3453,40579.0494
2011-04-06 15:40:00,46.37,46.39,46.33,46.35,98028.04057904935,29.3453,29.3579,29.3199,29.3326,98028.0406
2011-04-06 15:45:00,46.34,46.37,46.33,46.35,75572.78012082526,29.3263,29.3453,29.3199,29.3326,75572.7801
2011-04-06 15:50:00,46.36,46.36,46.32,46.35,66567.8787187963,29.3389,29.3389,29.3136,29.3326,66567.8787
2011-04-06 15:55:00,46.36,46.36,46.3,46.3,178274.25054143395,29.3389,29.3389,29.301,29.301,178274.2505
2011-04-07 09:30:00,46.18,46.28,46.15,46.21,73407.04434059045,29.225,29.2883,29.206,29.244,73407.0443
2011-04-07 09:35:00,46.22,46.23,46.07,46.1,49014.02028952468,29.2503,29.2567,29.1554,29.1744,49014.0203
2011-04-07 09:40:00,46.09,46.15,46.07,46.13,14362.247805767696,29.1681,29.206,29.1554,29.1934,14362.2478
2011-04-07 09:45:00,46.13,46.22,46.12,46.14,29180.439986321668,29.1934,29.2503,29.187,29.1997,29180.44
2011-04-07 09:50:00,46.13,46.31,46.13,46.28,25760.8571754246,29.1934,29.3073,29.1934,29.2883,25760.8572
2011-04-07 09:55:00,46.3,46.37,46.3,46.37,22113.30217713439,29.301,29.3453,29.301,29.3453,22113.3022
2011-04-07 10:00:00,46.36,46.4,46.35,46.38,21885.32998974125,29.3389,29.3642,29.3326,29.3516,21885.33
2011-04-07 10:05:00,46.37,46.4,46.35,46.37,20403.51077168585,29.3453,29.3642,29.3326,29.3453,20403.5108
2011-04-07 10:10:00,46.37,46.4,46.37,46.39,15046.16436794711,29.3453,29.3642,29.3453,29.3579,15046.1644
2011-04-07 10:15:00,46.4,46.43,46.39,46.39,18009.802804057905,29.3642,29.3832,29.3579,29.3579,18009.8028
2011-04-07 10:20:00,46.39,46.44,46.39,46.44,13450.359056195144,29.3579,29.3896,29.3579,29.3896,13450.3591
2011-04-07 10:25:00,46.44,46.45,46.43,46.44,15502.108742733386,29.3896,29.3959,29.3832,29.3896,15502.1087
2011-04-07 10:30:00,46.44,46.44,46.39,46.39,16186.0253049128,29.3896,29.3896,29.3579,29.3579,16186.0253
2011-04-07 10:35:00,46.38,46.39,46.13,46.19,61096.54622136099,29.3516,29.3579,29.1934,29.2313,61096.5462
2011-04-07 10:40:00,46.19,46.19,46.0,46.02,63604.24028268551,29.2313,29.2313,29.1111,29.1238,63604.2403
2011-04-07 10:45:00,46.02,46.17,45.96,46.17,40123.10498119229,29.1238,29.2187,29.0858,29.2187,40123.105
2011-04-07 10:50:00,46.17,46.21,46.12,46.2,19947.56639689958,29.2187,29.244,29.187,29.2377,19947.5664
2011-04-07 10:55:00,46.2,46.22,46.18,46.21,19149.6637410236,29.2377,29.2503,29.225,29.244,19149.6637
2011-04-07 11:00:00,46.2,46.22,46.17,46.2,9232.87358942209,29.2377,29.2503,29.2187,29.2377,9232.8736
2011-04-07 11:05:00,46.2,46.25,46.19,46.19,17667.844522968197,29.2377,29.2693,29.2313,29.2313,17667.8445
2011-04-07 11:10:00,46.2,46.21,46.13,46.14,19035.677647327026,29.2377,29.244,29.1934,29.1997,19035.6776
2011-04-07 11:15:00,46.14,46.15,46.11,46.12,19377.635928416734,29.1997,29.206,29.1807,29.187,19377.6359
2011-04-07 11:20:00,46.11,46.17,46.09,46.16,17553.85842927163,29.1807,29.2187,29.1681,29.2124,17553.8584
2011-04-07 11:25:00,46.16,46.19,46.14,46.15,15160.15046164368,29.2124,29.2313,29.1997,29.206,15160.1505
2011-04-07 11:30:00,46.15,46.15,46.01,46.03,43656.67388578594,29.206,29.206,29.1174,29.1301,43656.6739
2011-04-07 11:35:00,46.03,46.1,46.01,46.08,30434.28701698393,29.1301,29.1744,29.1174,29.1617,30434.287
2011-04-07 11:40:00,46.09,46.15,46.08,46.15,32941.98107830845,29.1681,29.206,29.1617,29.206,32941.9811
2011-04-07 11:45:00,46.15,46.22,46.12,46.2,45252.4791975379,29.206,29.2503,29.187,29.2377,45252.4792
2011-04-07 11:50:00,46.19,46.22,46.18,46.18,19605.60811580987,29.2313,29.2503,29.225,29.225,19605.6081
2011-04-07 11:55:00,46.19,46.3,46.17,46.3,21087.427333865267,29.2313,29.301,29.2187,29.301,21087.4273
2011-04-07 12:00:00,46.3,46.32,46.28,46.28,15730.080930126524,29.301,29.3136,29.2883,29.2883,15730.0809
2011-04-07 12:05:00,46.28,46.37,46.28,46.36,31916.10623503933,29.2883,29.3453,29.2883,29.3389,31916.1062
2011-04-07 12:10:00,46.36,46.39,46.33,46.39,24507.01014476234,29.3389,29.3579,29.3199,29.3579,24507.0101
2011-04-07 12:15:00,46.39,46.42,46.35,46.35,22911.20483301037,29.3579,29.3769,29.3326,29.3326,22911.2048
2011-04-07 12:20:00,46.36,46.38,46.35,46.37,9346.85968311866,29.3389,29.3516,29.3326,29.3453,9346.8597
2011-04-07 12:25:00,46.37,46.38,46.37,46.37,6155.249059614727,29.3453,29.3516,29.3453,29.3453,6155.2491
2011-04-07 12:30:00,46.37,46.38,46.33,46.38,16527.98358600251,29.3453,29.3516,29.3199,29.3516,16527.9836
2011-04-07 12:35:00,46.38,46.49,46.38,46.48,41148.97982446141,29.3516,29.4212,29.3516,29.4149,41148.9798
2011-04-07 12:40:00,46.48,46.49,46.46,46.46,20289.524677989284,29.4149,29.4212,29.4022,29.4022,20289.5247
2011-04-07 12:45:00,46.46,46.47,46.37,46.37,28952.46779892853,29.4022,29.4085,29.3453,29.3453,28952.4678
2011-04-07 12:50:00,46.37,46.38,46.37,46.37,12424.484212926023,29.3453,29.3516,29.3453,29.3453,12424.4842
2011-04-07 12:55:00,46.37,46.38,46.35,46.36,11284.623275960334,29.3453,29.3516,29.3326,29.3389,11284.6233
2011-04-07 13:00:00,46.37,46.37,46.34,46.34,17553.85842927163,29.3453,29.3453,29.3263,29.3263,17553.8584
2011-04-07 13:05:00,46.35,46.37,46.34,46.35,10372.73452638778,29.3326,29.3453,29.3263,29.3326,10372.7345
2011-04-07 13:10:00,46.36,46.37,46.28,46.28,17667.844522968197,29.3389,29.3453,29.2883,29.2883,17667.8445
2011-04-07 13:15:00,46.29,46.29,46.22,46.22,9574.831870511798,29.2946,29.2946,29.2503,29.2503,9574.8319
2011-04-07 13:20:00,46.22,46.22,46.18,46.2,21315.399521258405,29.2503,29.2503,29.225,29.2377,21315.3995
2011-04-07 13:25:00,46.21,46.21,46.16,46.16,23481.135301493217,29.244,29.244,29.2124,29.2124,23481.1353
2011-04-07 13:30:00,46.16,46.19,46.13,46.18,37045.48045138493,29.2124,29.2313,29.1934,29.225,37045.4805
2011-04-07 13:35:00,46.19,46.22,46.18,46.21,10828.678901174057,29.2313,29.2503,29.225,29.244,10828.6789
2011-04-07 13:40:00,46.21,46.25,46.2,46.25,33055.96717200502,29.244,29.2693,29.2377,29.2693,33055.9672
2011-04-07 13:45:00,46.24,46.25,46.21,46.25,25646.87108172803,29.263,29.2693,29.244,29.2693,25646.8711
2011-04-07 13:50:00,46.25,46.28,46.25,46.27,12424.484212926023,29.2693,29.2883,29.2693,29.282,12424.4842
2011-04-07 13:55:00,46.28,46.31,46.25,46.25,28496.52342414225,29.2883,29.3073,29.2693,29.2693,28496.5234
2011-04-07 14:00:00,46.26,46.28,46.26,46.28,8206.998746152969,29.2756,29.2883,29.2756,29.2883,8206.9987
2011-04-07 14:05:00,46.28,46.28,46.23,46.24,12082.525931836317,29.2883,29.2883,29.2567,29.263,12082.5259
2011-04-07 14:10:00,46.23,46.25,46.21,46.22,17439.87233557506,29.2567,29.2693,29.244,29.2503,17439.8723
2011-04-07 14:15:00,46.21,46.25,46.19,46.25,21315.399521258405,29.244,29.2693,29.2313,29.2693,21315.3995
2011-04-07 14:20:00,46.24,46.3,46.22,46.3,57107.03294198108,29.263,29.301,29.2503,29.301,57107.0329
2011-04-07 14:25:00,46.3,46.31,46.28,46.3,43428.7016983928,29.301,29.3073,29.2883,29.301,43428.7017
2011-04-07 14:30:00,46.29,46.31,46.29,46.3,23823.09358258293,29.2946,29.3073,29.2946,29.301,23823.0936
2011-04-07 14:35:00,46.29,46.36,46.29,46.34,29180.439986321668,29.2946,29.3389,29.2946,29.3263,29180.44
2011-04-07 14:40:00,46.34,46.35,46.29,46.3,33625.89764048786,29.3263,29.3326,29.2946,29.301,33625.8976
2011-04-07 14:45:00,46.31,46.31,46.27,46.27,16527.98358600251,29.3073,29.3073,29.282,29.282,16527.9836
2011-04-07 14:50:00,46.27,46.29,46.25,46.29,17439.87233557506,29.282,29.2946,29.2693,29.2946,17439.8723
2011-04-07 14:55:00,46.29,46.3,46.25,46.29,21201.41342756184,29.2946,29.301,29.2693,29.2946,21201.4134
2011-04-07 15:00:00,46.29,46.3,46.22,46.25,22455.260458224097,29.2946,29.301,29.2503,29.2693,22455.2605
2011-04-07 15:05:00,46.25,46.25,46.2,46.2,24848.968425852046,29.2693,29.2693,29.2377,29.2377,24848.9684
2011-04-07 15:10:00,46.21,46.21,46.15,46.18,50495.83950758007,29.244,29.244,29.206,29.225,50495.8395
2011-04-07 15:15:00,46.17,46.29,46.17,46.27,74774.87746494928,29.2187,29.2946,29.2187,29.282,74774.8775
2011-04-07 15:20:00,46.27,46.28,46.23,46.24,26102.815456514305,29.282,29.2883,29.2567,29.263,26102.8155
2011-04-07 15:25:00,46.22,46.25,46.21,46.23,52661.575287814885,29.2503,29.2693,29.244,29.2567,52661.5753
2011-04-07 15:30:00,46.24,46.28,46.23,46.27,55169.26934913941,29.263,29.2883,29.2567,29.282,55169.2693
2011-04-07 15:35:00,46.27,46.34,46.26,46.33,38413.31357574376,29.282,29.3263,29.2756,29.3199,38413.3136
2011-04-07 15:40:00,46.34,46.37,46.33,46.35,25190.926706941755,29.3263,29.3453,29.3199,29.3326,25190.9267
2011-04-07 15:45:00,46.36,46.37,46.32,46.35,54143.39450587028,29.3389,29.3453,29.3136,29.3326,54143.3945
2011-04-07 15:50:00,46.35,46.38,46.31,46.37,147839.96352445002,29.3326,29.3516,29.3073,29.3453,147839.9635
2011-04-07 15:55:00,46.37,46.43,46.37,46.43,212584.06474410123,29.3453,29.3832,29.3453,29.3832,212584.0647
2011-04-08 09:30:00,46.44,46.5,46.29,46.3,68391.65621794142,29.3896,29.4275,29.2946,29.301,68391.6562
2011-04-08 09:35:00,46.33,46.44,46.22,46.22,18351.761085147613,29.3199,29.3896,29.2503,29.2503,18351.7611
2011-04-08 09:40:00,46.22,46.27,46.22,46.24,24848.968425852046,29.2503,29.282,29.2503,29.263,24848.9684
2011-04-08 09:45:00,46.24,46.26,46.17,46.17,22797.218739313805,29.263,29.2756,29.2187,29.2187,22797.2187
2011-04-08 09:50:00,46.16,46.17,46.08,46.08,35449.675139632964,29.2124,29.2187,29.1617,29.1617,35449.6751
2011-04-08 09:55:00,46.08,46.16,46.08,46.16,12082.525931836317,29.1617,29.2124,29.1617,29.2124,12082.5259
2011-04-08 10:00:00,46.15,46.2,46.15,46.19,17895.816710361338,29.206,29.2377,29.206,29.2313,17895.8167
2011-04-08 10:05:00,46.19,46.22,46.18,46.18,19263.649834720163,29.2313,29.2503,29.225,29.225,19263.6498
2011-04-08 10:10:00,46.17,46.27,46.17,46.26,17553.85842927163,29.2187,29.282,29.2187,29.2756,17553.8584
2011-04-08 10:15:00,46.25,46.27,46.15,46.16,29978.34264219765,29.2693,29.282,29.206,29.2124,29978.3426
2011-04-08 10:20:00,46.15,46.15,46.07,46.13,32144.078422432463,29.206,29.206,29.1554,29.1934,32144.0784
2011-04-08 10:25:00,46.12,46.18,46.1,46.15,22797.218739313805,29.187,29.225,29.1744,29.206,22797.2187
2011-04-08 10:30:00,46.15,46.21,46.15,46.17,17439.87233557506,29.206,29.244,29.206,29.2187,17439.8723
2011-04-08 10:35:00,46.17,46.22,46.15,46.22,15844.067023823094,29.2187,29.2503,29.206,29.2503,15844.067
2011-04-08 10:40:00,46.22,46.3,46.22,46.28,31688.13404764619,29.2503,29.301,29.2503,29.2883,31688.134
2011-04-08 10:45:00,46.28,46.3,46.28,46.3,7865.040465063263,29.2883,29.301,29.2883,29.301,7865.0405
2011-04-08 10:50:00,46.29,46.29,46.22,46.22,27812.60686196284,29.2946,29.2946,29.2503,29.2503,27812.6069
2011-04-08 10:55:00,46.22,46.23,46.17,46.17,17439.87233557506,29.2503,29.2567,29.2187,29.2187,17439.8723
2011-04-08 11:00:00,46.16,46.17,46.13,46.17,11626.58155705004,29.2124,29.2187,29.1934,29.2187,11626.5816
2011-04-08 11:05:00,46.17,46.26,46.17,46.26,42744.78513621338,29.2187,29.2756,29.2187,29.2756,42744.7851
2011-04-08 11:10:00,46.27,46.29,46.24,46.28,23709.107488886355,29.282,29.2946,29.263,29.2883,23709.1075
2011-04-08 11:15:00,46.28,46.31,46.27,46.3,29294.42608001824,29.2883,29.3073,29.282,29.301,29294.4261
2011-04-08 11:20:00,46.3,46.37,46.3,46.34,24279.0379573692,29.301,29.3453,29.301,29.3263,24279.038
2011-04-08 11:25:00,46.34,46.36,46.28,46.29,16869.941867092213,29.3263,29.3389,29.2883,29.2946,16869.9419
2011-04-08 11:30:00,46.29,46.33,46.27,46.33,18579.73327254075,29.2946,29.3199,29.282,29.3199,18579.7333
2011-04-08 11:35:00,46.34,46.37,46.33,46.35,10486.72062008435,29.3263,29.3453,29.3199,29.3326,10486.7206
2011-04-08 11:40:00,46.36,46.37,46.34,46.37,8434.970933546107,29.3389,29.3453,29.3263,29.3453,8434.9709
2011-04-08 11:45:00,46.37,46.41,46.37,46.4,15844.067023823094,29.3453,29.3706,29.3453,29.3642,15844.067
2011-04-08 11:50:00,46.39,46.39,46.31,46.35,25874.843269121167,29.3579,29.3579,29.3073,29.3326,25874.8433
2011-04-08 11:55:00,46.35,46.35,46.33,46.33,5927.276872221589,29.3326,29.3326,29.3199,29.3199,5927.2769
2011-04-08 12:00:00,46.31,46.32,46.3,46.3,9688.817964208369,29.3073,29.3136,29.301,29.301,9688.818
2011-04-08 12:05:00,46.29,46.31,46.26,46.26,20175.53858429272,29.2946,29.3073,29.2756,29.2756,20175.5386
2011-04-08 12:10:00,46.26,46.27,46.26,46.26,1481.8192180553972,29.2756,29.282,29.2756,29.2756,1481.8192
2011-04-08 12:15:00,46.26,46.32,46.26,46.31,6611.193434401003,29.2756,29.3136,29.2756,29.3073,6611.1934
2011-04-08 12:20:00,46.32,46.34,46.29,46.29,21201.41342756184,29.3136,29.3263,29.2946,29.2946,21201.4134
2011-04-08 12:25:00,46.29,46.3,46.27,46.28,8890.915308332384,29.2946,29.301,29.282,29.2883,8890.9153
2011-04-08 12:30:00,46.3,46.35,46.29,46.33,10030.776245298071,29.301,29.3326,29.2946,29.3199,10030.7762
2011-04-08 12:35:00,46.34,46.37,46.33,46.33,8093.0126524564,29.3263,29.3453,29.3199,29.3199,8093.0127
2011-04-08 12:40:00,46.34,46.37,46.32,46.32,8320.984839849538,29.3263,29.3453,29.3136,29.3136,8320.9848
2011-04-08 12:45:00,46.31,46.33,46.3,46.31,11968.539838139746,29.3073,29.3199,29.301,29.3073,11968.5398
2011-04-08 12:50:00,46.31,46.32,46.28,46.29,13678.331243588282,29.3073,29.3136,29.2883,29.2946,13678.3312
2011-04-08 12:55:00,46.29,46.29,46.22,46.25,11740.567650746609,29.2946,29.2946,29.2503,29.2693,11740.5677
2011-04-08 13:00:00,46.24,46.25,46.21,46.22,16413.997492305938,29.263,29.2693,29.244,29.2503,16413.9975
2011-04-08 13:05:00,46.22,46.23,46.19,46.22,15160.15046164368,29.2503,29.2567,29.2313,29.2503,15160.1505
2011-04-08 13:10:00,46.2,46.21,46.19,46.2,8890.915308332384,29.2377,29.244,29.2313,29.2377,8890.9153
2011-04-08 13:15:00,46.21,46.22,46.19,46.2,10030.776245298071,29.244,29.2503,29.2313,29.2377,10030.7762
2011-04-08 13:20:00,46.2,46.23,46.19,46.23,5585.318591131882,29.2377,29.2567,29.2313,29.2567,5585.3186
2011-04-08 13:25:00,46.24,46.25,46.19,46.2,6041.262965918158,29.263,29.2693,29.2313,29.2377,6041.263
2011-04-08 13:30:00,46.2,46.22,46.16,46.18,12766.44249401573,29.2377,29.2503,29.2124,29.225,12766.4425
2011-04-08 13:35:00,46.17,46.21,46.16,46.16,12196.512025532886,29.2187,29.244,29.2124,29.2124,12196.512
2011-04-08 13:40:00,46.17,46.18,46.14,46.15,9460.84577681523,29.2187,29.225,29.1997,29.206,9460.8458
2011-04-08 13:45:00,46.15,46.16,46.13,46.15,29978.34264219765,29.206,29.2124,29.1934,29.206,29978.3426
2011-04-08 13:50:00,46.15,46.17,46.15,46.16,6155.249059614727,29.206,29.2187,29.206,29.2124,6155.2491
2011-04-08 13:55:00,46.16,46.17,46.15,46.17,10144.762338994642,29.2124,29.2187,29.206,29.2187,10144.7623
2011-04-08 14:00:00,46.17,46.18,46.17,46.17,5243.360310042175,29.2187,29.225,29.2187,29.2187,5243.3603
2011-04-08 14:05:00,46.17,46.18,46.17,46.18,6611.193434401003,29.2187,29.225,29.2187,29.225,6611.1934
2011-04-08 14:10:00,46.17,46.19,46.14,46.14,18237.77499145104,29.2187,29.2313,29.1997,29.1997,18237.775
2011-04-08 14:15:00,46.14,46.15,46.1,46.12,24620.99623845891,29.1997,29.206,29.1744,29.187,24620.9962
2011-04-08 14:20:00,46.11,46.11,46.07,46.07,21543.371708651543,29.1807,29.1807,29.1554,29.1554,21543.3717
2011-04-08 14:25:00,46.07,46.08,46.05,46.07,14590.219993160834,29.1554,29.1617,29.1427,29.1554,14590.22
2011-04-08 14:30:00,46.06,46.08,46.04,46.05,12082.525931836317,29.1491,29.1617,29.1364,29.1427,12082.5259
2011-04-08 14:35:00,46.05,46.05,45.95,45.99,36475.549982902085,29.1427,29.1427,29.0795,29.1048,36475.55
2011-04-08 14:40:00,45.98,46.0,45.94,45.95,9232.87358942209,29.0984,29.1111,29.0731,29.0795,9232.8736
2011-04-08 14:45:00,45.95,45.96,45.88,45.9,37273.45263877807,29.0795,29.0858,29.0352,29.0478,37273.4526
2011-04-08 14:50:00,45.89,45.9,45.87,45.89,25646.87108172803,29.0415,29.0478,29.0288,29.0415,25646.8711
2011-04-08 14:55:00,45.9,45.91,45.8,45.81,89251.11136441355,29.0478,29.0541,28.9845,28.9909,89251.1114
2011-04-08 15:00:00,45.8,45.84,45.78,45.84,31916.10623503933,28.9845,29.0098,28.9719,29.0098,31916.1062
2011-04-08 15:05:00,45.84,45.91,45.83,45.9,23709.107488886355,29.0098,29.0541,29.0035,29.0478,23709.1075
2011-04-08 15:10:00,45.9,45.93,45.88,45.89,27926.59295565941,29.0478,29.0668,29.0352,29.0415,27926.593
2011-04-08 15:15:00,45.88,45.94,45.88,45.93,38641.2857631369,29.0352,29.0731,29.0352,29.0668,38641.2858
2011-04-08 15:20:00,45.94,45.94,45.86,45.87,28496.52342414225,29.0731,29.0731,29.0225,29.0288,28496.5234
2011-04-08 15:25:00,45.87,45.9,45.85,45.89,28610.509517838826,29.0288,29.0478,29.0162,29.0415,28610.5095
2011-04-08 15:30:00,45.89,45.97,45.88,45.92,39553.17451270945,29.0415,29.0921,29.0352,29.0605,39553.1745
2011-04-08 15:35:00,45.93,45.95,45.92,45.94,34537.78639006041,29.0668,29.0795,29.0605,29.0731,34537.7864
2011-04-08 15:40:00,45.93,46.0,45.93,46.0,50039.8951327938,29.0668,29.1111,29.0668,29.1111,50039.8951
2011-04-08 15:45:00,46.0,46.04,46.0,46.0,65542.00387552718,29.1111,29.1364,29.1111,29.1111,65542.0039
2011-04-08 15:50:00,46.0,46.08,46.0,46.07,40921.00763706828,29.1111,29.1617,29.1111,29.1554,40921.0076
2011-04-08 15:55:00,46.07,46.07,46.01,46.01,73293.05824689388,29.1554,29.1554,29.1174,29.1174,73293.0582
2011-04-11 09:30:00,46.09,46.35,46.09,46.26,52433.60310042175,29.1681,29.3326,29.1681,29.2756,52433.6031
2011-04-11 09:35:00,46.26,46.32,46.18,46.18,38527.29966944033,29.2756,29.3136,29.225,29.225,38527.2997
2011-04-11 09:40:00,46.21,46.21,46.09,46.14,30662.259204377067,29.244,29.244,29.1681,29.1997,30662.2592
2011-04-11 09:45:00,46.12,46.19,46.08,46.19,16641.969679699076,29.187,29.2313,29.1617,29.2313,16641.9697
2011-04-11 09:50:00,46.19,46.24,46.12,46.15,21429.385614954976,29.2313,29.263,29.187,29.206,21429.3856
2011-04-11 09:55:00,46.15,46.2,46.14,46.15,10258.748432691213,29.206,29.2377,29.1997,29.206,10258.7484
2011-04-11 10:00:00,46.15,46.21,46.13,46.19,19947.56639689958,29.206,29.244,29.1934,29.2313,19947.5664
2011-04-11 10:05:00,46.17,46.2,46.12,46.18,26216.80155021088,29.2187,29.2377,29.187,29.225,26216.8016
2011-04-11 10:10:00,46.17,46.17,46.11,46.16,20859.45514647213,29.2187,29.2187,29.1807,29.2124,20859.4551
2011-04-11 10:15:00,46.15,46.19,46.12,46.14,16983.927960788784,29.206,29.2313,29.187,29.1997,16983.928
2011-04-11 10:20:00,46.14,46.19,46.11,46.19,19719.59420950644,29.1997,29.2313,29.1807,29.2313,19719.5942
2011-04-11 10:25:00,46.19,46.22,46.18,46.22,13336.372962498575,29.2313,29.2503,29.225,29.2503,13336.373
2011-04-11 10:30:00,46.22,46.22,46.18,46.2,26786.73201869372,29.2503,29.2503,29.225,29.2377,26786.732
2011-04-11 10:35:00,46.2,46.28,46.2,46.28,26216.80155021088,29.2377,29.2883,29.2377,29.2883,26216.8016
2011-04-11 10:40:00,46.27,46.27,46.22,46.27,23937.079676279493,29.282,29.282,29.2503,29.282,23937.0797
2011-04-11 10:45:00,46.27,46.3,46.25,46.28,27014.70420608686,29.282,29.301,29.2693,29.2883,27014.7042
2011-04-11 10:50:00,46.28,46.29,46.25,46.26,8093.0126524564,29.2883,29.2946,29.2693,29.2756,8093.0127
2011-04-11 10:55:00,46.26,46.27,46.24,46.24,7181.123902883848,29.2756,29.282,29.263,29.263,7181.1239
2011-04-11 11:00:00,46.25,46.25,46.16,46.16,14818.192180553971,29.2693,29.2693,29.2124,29.2124,14818.1922
2011-04-11 11:05:00,46.15,46.21,46.15,46.19,11056.651088567194,29.206,29.244,29.206,29.2313,11056.6511
2011-04-11 11:10:00,46.19,46.21,46.16,46.21,12196.512025532886,29.2313,29.244,29.2124,29.244,12196.512
2011-04-11 11:15:00,46.21,46.31,46.21,46.29,18579.73327254075,29.244,29.3073,29.244,29.2946,18579.7333
2011-04-11 11:20:00,46.3,46.3,46.22,46.22,10372.73452638778,29.301,29.301,29.2503,29.2503,10372.7345
2011-04-11 11:25:00,46.22,46.22,46.2,46.2,11740.567650746609,29.2503,29.2503,29.2377,29.2377,11740.5677
2011-04-11 11:30:00,46.21,46.21,46.15,46.19,14818.192180553971,29.244,29.244,29.206,29.2313,14818.1922
2011-04-11 11:35:00,46.18,46.22,46.17,46.21,16983.927960788784,29.225,29.2503,29.2187,29.244,16983.928
2011-04-11 11:40:00,46.21,46.23,46.19,46.22,7865.040465063263,29.244,29.2567,29.2313,29.2503,7865.0405
2011-04-11 11:45:00,46.22,46.24,46.19,46.2,19947.56639689958,29.2503,29.263,29.2313,29.2377,19947.5664
2011-04-11 11:50:00,46.2,46.22,46.18,46.18,3989.513279379916,29.2377,29.2503,29.225,29.225,3989.5133
2011-04-11 11:55:00,46.19,46.22,46.16,46.16,13678.331243588282,29.2313,29.2503,29.2124,29.2124,13678.3312
2011-04-11 12:00:00,46.17,46.19,46.16,46.17,13450.359056195144,29.2187,29.2313,29.2124,29.2187,13450.3591
2011-04-11 12:05:00,46.17,46.18,46.13,46.15,53573.46403738744,29.2187,29.225,29.1934,29.206,53573.464
2011-04-11 12:10:00,46.14,46.14,46.12,46.12,10258.748432691213,29.1997,29.1997,29.187,29.187,10258.7484
2011-04-11 12:15:00,46.12,46.13,46.1,46.12,8890.915308332384,29.187,29.1934,29.1744,29.187,8890.9153
2011-04-11 12:20:00,46.12,46.17,46.12,46.15,13450.359056195144,29.187,29.2187,29.187,29.206,13450.3591
2011-04-11 12:25:00,46.15,46.19,46.15,46.17,9574.831870511798,29.206,29.2313,29.206,29.2187,9574.8319
2011-04-11 12:30:00,46.17,46.17,46.15,46.15,15958.053117519665,29.2187,29.2187,29.206,29.206,15958.0531
2011-04-11 12:35:00,46.15,46.15,46.08,46.09,28154.565143052547,29.206,29.206,29.1617,29.1681,28154.5651
2011-04-11 12:40:00,46.09,46.1,46.03,46.1,26558.75983130058,29.1681,29.1744,29.1301,29.1744,26558.7598
2011-04-11 12:45:00,46.11,46.11,46.08,46.08,11854.553744443176,29.1807,29.1807,29.1617,29.1617,11854.5537
2011-04-11 12:50:00,46.09,46.09,46.06,46.08,19947.56639689958,29.1681,29.1681,29.1491,29.1617,19947.5664
2011-04-11 12:55:00,46.08,46.1,46.02,46.03,29636.384361107943,29.1617,29.1744,29.1238,29.1301,29636.3844
2011-04-11 13:00:00,46.02,46.03,45.97,46.01,33283.93935939815,29.1238,29.1301,29.0921,29.1174,33283.9394
2011-04-11 13:05:00,46.01,46.03,45.97,46.03,19149.6637410236,29.1174,29.1301,29.0921,29.1301,19149.6637
2011-04-11 13:10:00,46.03,46.04,46.0,46.01,12652.45640031916,29.1301,29.1364,29.1111,29.1174,12652.4564
2011-04-11 13:15:00,46.01,46.01,45.95,46.0,26102.815456514305,29.1174,29.1174,29.0795,29.1111,26102.8155
2011-04-11 13:20:00,46.01,46.08,46.01,46.06,19719.59420950644,29.1174,29.1617,29.1174,29.1491,19719.5942
2011-04-11 13:25:00,46.07,46.08,46.04,46.05,13336.372962498575,29.1554,29.1617,29.1364,29.1427,13336.373
2011-04-11 13:30:00,46.04,46.06,46.01,46.02,16527.98358600251,29.1364,29.1491,29.1174,29.1238,16527.9836
2011-04-11 13:35:00,46.02,46.03,46.01,46.02,11170.637182263765,29.1238,29.1301,29.1174,29.1238,11170.6372
2011-04-11 13:40:00,46.02,46.11,46.02,46.1,11968.539838139746,29.1238,29.1807,29.1238,29.1744,11968.5398
2011-04-11 13:45:00,46.1,46.1,46.06,46.06,11056.651088567194,29.1744,29.1744,29.1491,29.1491,11056.6511
2011-04-11 13:50:00,46.05,46.11,46.02,46.1,18921.69155363046,29.1427,29.1807,29.1238,29.1744,18921.6916
2011-04-11 13:55:00,46.1,46.13,46.08,46.09,18465.74717884418,29.1744,29.1934,29.1617,29.1681,18465.7472
2011-04-11 14:00:00,46.08,46.13,46.08,46.13,27356.662487176563,29.1617,29.1934,29.1617,29.1934,27356.6625
2011-04-11 14:05:00,46.11,46.17,46.11,46.15,23709.107488886355,29.1807,29.2187,29.1807,29.206,23709.1075
2011-04-11 14:10:00,46.15,46.15,46.13,46.14,8320.984839849538,29.206,29.206,29.1934,29.1997,8320.9848
2011-04-11 14:15:00,46.14,46.15,46.11,46.14,15388.122649036815,29.1997,29.206,29.1807,29.1997,15388.1226
2011-04-11 14:20:00,46.14,46.15,46.11,46.14,16186.0253049128,29.1997,29.206,29.1807,29.1997,16186.0253
2011-04-11 14:25:00,46.14,46.14,46.11,46.12,7295.109996580417,29.1997,29.1997,29.1807,29.187,7295.11
2011-04-11 14:30:00,46.12,46.15,46.1,46.12,19035.677647327026,29.187,29.206,29.1744,29.187,19035.6776
2011-04-11 14:35:00,46.13,46.14,46.08,46.1,21315.399521258405,29.1934,29.1997,29.1617,29.1744,21315.3995
2011-04-11 14:40:00,46.09,46.12,46.08,46.09,19035.677647327026,29.1681,29.187,29.1617,29.1681,19035.6776
2011-04-11 14:45:00,46.08,46.15,46.07,46.11,73749.00262168015,29.1617,29.206,29.1554,29.1807,73749.0026
2011-04-11 14:50:00,46.1,46.14,46.05,46.06,84919.63980394392,29.1744,29.1997,29.1427,29.1491,84919.6398
2011-04-11 14:55:00,46.06,46.07,46.01,46.03,33625.89764048786,29.1491,29.1554,29.1174,29.1301,33625.8976
2011-04-11 15:00:00,46.03,46.04,45.95,46.01,57335.00512937421,29.1301,29.1364,29.0795,29.1174,57335.0051
2011-04-11 15:05:00,46.01,46.07,46.01,46.03,21201.41342756184,29.1174,29.1554,29.1174,29.1301,21201.4134
2011-04-11 15:10:00,46.03,46.03,45.97,46.0,16869.941867092213,29.1301,29.1301,29.0921,29.1111,16869.9419
2011-04-11 15:15:00,46.0,46.06,45.97,46.04,25076.940613245184,29.1111,29.1491,29.0921,29.1364,25076.9406
2011-04-11 15:20:00,46.05,46.06,46.01,46.02,51521.71435084919,29.1427,29.1491,29.1174,29.1238,51521.7144
2011-04-11 15:25:00,46.01,46.04,45.97,45.97,21885.32998974125,29.1174,29.1364,29.0921,29.0921,21885.33
2011-04-11 15:30:00,45.97,46.0,45.96,45.96,31346.17576655648,29.0921,29.1111,29.0858,29.0858,31346.1758
2011-04-11 15:35:00,45.96,46.0,45.96,46.0,30092.32873589422,29.0858,29.1111,29.0858,29.1111,30092.3287
2011-04-11 15:40:00,45.99,46.0,45.95,45.96,43314.71560469623,29.1048,29.1111,29.0795,29.0858,43314.7156
2011-04-11 15:45:00,45.96,46.02,45.95,46.01,60184.65747178844,29.0858,29.1238,29.0795,29.1174,60184.6575
2011-04-11 15:50:00,46.01,46.06,46.01,46.01,46050.381853413885,29.1174,29.1491,29.1174,29.1174,46050.3819
2011-04-11 15:55:00,46.01,46.03,45.94,45.98,231049.8119229454,29.1174,29.1301,29.0731,29.0984,231049.8119
2011-04-12 09:30:00,45.8,45.87,45.7,45.86,42516.81294882025,28.9845,29.0288,28.9212,29.0225,42516.8129
2011-04-12 09:35:00,45.86,45.89,45.71,45.84,36817.5082639918,29.0225,29.0415,28.9276,29.0098,36817.5083
2011-04-12 09:40:00,45.84,45.91,45.82,45.87,13678.331243588282,29.0098,29.0541,28.9972,29.0288,13678.3312
2011-04-12 09:45:00,45.87,45.91,45.78,45.8,17895.816710361338,29.0288,29.0541,28.9719,28.9845,17895.8167
2011-04-12 09:50:00,45.79,45.85,45.75,45.8,23595.121395189788,28.9782,29.0162,28.9529,28.9845,23595.1214
2011-04-12 09:55:00,45.8,45.8,45.64,45.68,32827.99498461188,28.9845,28.9845,28.8833,28.9086,32827.995
2011-04-12 10:00:00,45.66,45.75,45.62,45.72,39667.16060640602,28.8959,28.9529,28.8706,28.9339,39667.1606
2011-04-12 10:05:00,45.72,45.73,45.63,45.65,40465.063262282005,28.9339,28.9402,28.8769,28.8896,40465.0633
2011-04-12 10:10:00,45.64,45.73,45.63,45.7,21657.35780234812,28.8833,28.9402,28.8769,28.9212,21657.3578
2011-04-12 10:15:00,45.72,45.77,45.71,45.71,18009.802804057905,28.9339,28.9655,28.9276,28.9276,18009.8028
2011-04-12 10:20:00,45.71,45.72,45.62,45.63,19833.58030320301,28.9276,28.9339,28.8706,28.8769,19833.5803
2011-04-12 10:25:00,45.63,45.8,45.62,45.77,63718.22637638208,28.8769,28.9845,28.8706,28.9655,63718.2264
2011-04-12 10:30:00,45.76,45.8,45.75,45.76,36589.536076598655,28.9592,28.9845,28.9529,28.9592,36589.5361
2011-04-12 10:35:00,45.76,45.8,45.71,45.74,15046.16436794711,28.9592,28.9845,28.9276,28.9466,15046.1644
2011-04-12 10:40:00,45.73,45.78,45.68,45.71,63490.25418898895,28.9402,28.9719,28.9086,28.9276,63490.2542
2011-04-12 10:45:00,45.71,45.71,45.62,45.65,17895.816710361338,28.9276,28.9276,28.8706,28.8896,17895.8167
2011-04-12 10:50:00,45.65,45.66,45.57,45.58,28268.55123674912,28.8896,28.8959,28.839,28.8453,28268.5512
2011-04-12 10:55:00,45.58,45.61,45.57,45.59,21657.35780234812,28.8453,28.8643,28.839,28.8516,21657.3578
2011-04-12 11:00:00,45.6,45.64,45.58,45.58,22455.260458224097,28.858,28.8833,28.8453,28.8453,22455.2605
2011-04-12 11:05:00,45.58,45.59,45.56,45.57,19833.58030320301,28.8453,28.8516,28.8326,28.839,19833.5803
2011-04-12 11:10:00,45.58,45.65,45.56,45.65,28268.55123674912,28.8453,28.8896,28.8326,28.8896,28268.5512
2011-04-12 11:15:00,45.65,45.65,45.58,45.64,38983.2440442266,28.8896,28.8896,28.8453,28.8833,38983.244
2011-04-12 11:20:00,45.63,45.69,45.62,45.69,8662.943120939246,28.8769,28.9149,28.8706,28.9149,8662.9431
2011-04-12 11:25:00,45.69,45.72,45.65,45.72,36817.5082639918,28.9149,28.9339,28.8896,28.9339,36817.5083
2011-04-12 11:30:00,45.72,45.72,45.69,45.72,7523.082183973555,28.9339,28.9339,28.9149,28.9339,7523.0822
2011-04-12 11:35:00,45.71,45.78,45.71,45.77,10258.748432691213,28.9276,28.9719,28.9276,28.9655,10258.7484
2011-04-12 11:40:00,45.76,45.78,45.73,45.77,21543.371708651543,28.9592,28.9719,28.9402,28.9655,21543.3717
2011-04-12 11:45:00,45.77,45.77,45.72,45.72,5471.332497435313,28.9655,28.9655,28.9339,28.9339,5471.3325
2011-04-12 11:50:00,45.73,45.73,45.66,45.67,9574.831870511798,28.9402,28.9402,28.8959,28.9023,9574.8319
2011-04-12 11:55:00,45.67,45.68,45.63,45.65,6725.179528097572,28.9023,28.9086,28.8769,28.8896,6725.1795
2011-04-12 12:00:00,45.65,45.68,45.65,45.66,4673.42984155933,28.8896,28.9086,28.8896,28.8959,4673.4298
2011-04-12 12:05:00,45.65,45.66,45.62,45.62,7295.109996580417,28.8896,28.8959,28.8706,28.8706,7295.11
2011-04-12 12:10:00,45.62,45.65,45.61,45.63,9346.85968311866,28.8706,28.8896,28.8643,28.8769,9346.8597
2011-04-12 12:15:00,45.64,45.68,45.64,45.65,42744.78513621338,28.8833,28.9086,28.8833,28.8896,42744.7851
2011-04-12 12:20:00,45.66,45.71,45.66,45.7,6497.2073407044345,28.8959,28.9276,28.8959,28.9212,6497.2073
2011-04-12 12:25:00,45.71,45.72,45.67,45.67,13108.400775105438,28.9276,28.9339,28.9023,28.9023,13108.4008
2011-04-12 12:30:00,45.68,45.69,45.65,45.65,14932.178274250542,28.9086,28.9149,28.8896,28.8896,14932.1783
2011-04-12 12:35:00,45.65,45.65,45.61,45.63,26216.80155021088,28.8896,28.8896,28.8643,28.8769,26216.8016
2011-04-12 12:40:00,45.62,45.65,45.61,45.65,4217.485466773053,28.8706,28.8896,28.8643,28.8896,4217.4855
2011-04-12 12:45:00,45.65,45.71,45.65,45.69,17325.886241878492,28.8896,28.9276,28.8896,28.9149,17325.8862
2011-04-12 12:50:00,45.7,45.71,45.65,45.66,4673.42984155933,28.9212,28.9276,28.8896,28.8959,4673.4298
2011-04-12 12:55:00,45.65,45.66,45.62,45.66,8434.970933546107,28.8896,28.8959,28.8706,28.8959,8434.9709
2011-04-12 13:00:00,45.65,45.67,45.62,45.66,9574.831870511798,28.8896,28.9023,28.8706,28.8959,9574.8319
2011-04-12 13:05:00,45.67,45.69,45.62,45.62,9346.85968311866,28.9023,28.9149,28.8706,28.8706,9346.8597
2011-04-12 13:10:00,45.63,45.65,45.59,45.6,14248.261712071127,28.8769,28.8896,28.8516,28.858,14248.2617
2011-04-12 13:15:00,45.6,45.62,45.6,45.6,3533.56890459364,28.858,28.8706,28.858,28.858,3533.5689
2011-04-12 13:20:00,45.6,45.63,45.59,45.62,5471.332497435313,28.858,28.8769,28.8516,28.8706,5471.3325
2011-04-12 13:25:00,45.63,45.69,45.62,45.69,10372.73452638778,28.8769,28.9149,28.8706,28.9149,10372.7345
2011-04-12 13:30:00,45.68,45.71,45.67,45.67,14248.261712071127,28.9086,28.9276,28.9023,28.9023,14248.2617
2011-04-12 13:35:00,45.68,45.7,45.62,45.62,29864.356548501084,28.9086,28.9212,28.8706,28.8706,29864.3565
2011-04-12 13:40:00,45.63,45.64,45.58,45.6,25418.89889433489,28.8769,28.8833,28.8453,28.858,25418.8989
2011-04-12 13:45:00,45.6,45.69,45.6,45.68,11626.58155705004,28.858,28.9149,28.858,28.9086,11626.5816
2011-04-12 13:50:00,45.67,45.72,45.65,45.69,24734.98233215548,28.9023,28.9339,28.8896,28.9149,24734.9823
2011-04-12 13:55:00,45.68,45.71,45.65,45.65,11056.651088567194,28.9086,28.9276,28.8896,28.8896,11056.6511
2011-04-12 14:00:00,45.65,45.67,45.65,45.65,8206.998746152969,28.8896,28.9023,28.8896,28.8896,8206.9987
2011-04-12 14:05:00,45.65,45.74,45.65,45.72,17781.830616664767,28.8896,28.9466,28.8896,28.9339,17781.8306
2011-04-12 14:10:00,45.72,45.73,45.69,45.7,12538.470306622592,28.9339,28.9402,28.9149,28.9212,12538.4703
2011-04-12 14:15:00,45.71,45.71,45.67,45.69,7523.082183973555,28.9276,28.9276,28.9023,28.9149,7523.0822
2011-04-12 14:20:00,45.68,45.72,45.68,45.69,8548.957027242677,28.9086,28.9339,28.9086,28.9149,8548.957
2011-04-12 14:25:00,45.67,45.7,45.67,45.67,9460.84577681523,28.9023,28.9212,28.9023,28.9023,9460.8458
2011-04-12 14:30:00,45.66,45.68,45.64,45.65,22683.23264561724,28.8959,28.9086,28.8833,28.8896,22683.2326
2011-04-12 14:35:00,45.65,45.66,45.62,45.65,20175.53858429272,28.8896,28.8959,28.8706,28.8896,20175.5386
2011-04-12 14:40:00,45.64,45.65,45.61,45.62,15274.136555340248,28.8833,28.8896,28.8643,28.8706,15274.1366
2011-04-12 14:45:00,45.62,45.62,45.58,45.59,17895.816710361338,28.8706,28.8706,28.8453,28.8516,17895.8167
2011-04-12 14:50:00,45.6,45.61,45.58,45.6,9802.804057904936,28.858,28.8643,28.8453,28.858,9802.8041
2011-04-12 14:55:00,45.6,45.61,45.58,45.6,11398.609369656902,28.858,28.8643,28.8453,28.858,11398.6094
2011-04-12 15:00:00,45.6,45.62,45.57,45.62,35107.71685854326,28.858,28.8706,28.839,28.8706,35107.7169
2011-04-12 15:05:00,45.62,45.67,45.62,45.65,28610.509517838826,28.8706,28.9023,28.8706,28.8896,28610.5095
2011-04-12 15:10:00,45.65,45.67,45.65,45.65,17553.85842927163,28.8896,28.9023,28.8896,28.8896,17553.8584
2011-04-12 15:15:00,45.65,45.66,45.63,45.65,16413.997492305938,28.8896,28.8959,28.8769,28.8896,16413.9975
2011-04-12 15:20:00,45.64,45.64,45.53,45.56,35107.71685854326,28.8833,28.8833,28.8137,28.8326,35107.7169
2011-04-12 15:25:00,45.57,45.57,45.52,45.55,32714.00889091531,28.839,28.839,28.8073,28.8263,32714.0089
2011-04-12 15:30:00,45.55,45.57,45.51,45.56,29066.4538926251,28.8263,28.839,28.801,28.8326,29066.4539
2011-04-12 15:35:00,45.56,45.61,45.55,45.59,27698.62076826627,28.8326,28.8643,28.8263,28.8516,27698.6208
2011-04-12 15:40:00,45.59,45.63,45.58,45.62,26102.815456514305,28.8516,28.8769,28.8453,28.8706,26102.8155
2011-04-12 15:45:00,45.63,45.64,45.58,45.63,43086.74341730309,28.8769,28.8833,28.8453,28.8769,43086.7434
2011-04-12 15:50:00,45.64,45.68,45.63,45.65,81500.05699304685,28.8833,28.9086,28.8769,28.8896,81500.057
2011-04-12 15:55:00,45.65,45.67,45.63,45.64,119343.44010030777,28.8896,28.9023,28.8769,28.8833,119343.4401
2011-04-13 09:30:00,45.64,45.71,45.57,45.63,134275.6183745583,28.8833,28.9276,28.839,28.8769,134275.6184
2011-04-13 09:35:00,45.63,45.68,45.59,45.64,58474.86606633991,28.8769,28.9086,28.8516,28.8833,58474.8661
2011-04-13 09:40:00,45.63,45.76,45.6,45.72,44112.61826057221,28.8769,28.9592,28.858,28.9339,44112.6183
2011-04-13 09:45:00,45.72,45.78,45.68,45.75,30320.30092328736,28.9339,28.9719,28.9086,28.9529,30320.3009
2011-04-13 09:50:00,45.75,45.77,45.7,45.77,54599.33888065656,28.9529,28.9655,28.9212,28.9655,54599.3389
2011-04-13 09:55:00,45.77,45.81,45.76,45.76,43314.71560469623,28.9655,28.9909,28.9592,28.9592,43314.7156
2011-04-13 10:00:00,45.77,45.8,45.73,45.8,24507.01014476234,28.9655,28.9845,28.9402,28.9845,24507.0101
2011-04-13 10:05:00,45.8,45.8,45.71,45.71,27470.64858087313,28.9845,28.9845,28.9276,28.9276,27470.6486
2011-04-13 10:10:00,45.72,45.72,45.65,45.66,27128.690299783422,28.9339,28.9339,28.8896,28.8959,27128.6903
2011-04-13 10:15:00,45.66,45.71,45.66,45.7,19377.635928416734,28.8959,28.9276,28.8959,28.9212,19377.6359
2011-04-13 10:20:00,45.69,45.71,45.65,45.65,33625.89764048786,28.9149,28.9276,28.8896,28.8896,33625.8976
2011-04-13 10:25:00,45.66,45.75,45.65,45.74,26558.75983130058,28.8959,28.9529,28.8896,28.9466,26558.7598
2011-04-13 10:30:00,45.73,45.75,45.69,45.71,17553.85842927163,28.9402,28.9529,28.9149,28.9276,17553.8584
2011-04-13 10:35:00,45.71,45.72,45.69,45.72,24620.99623845891,28.9276,28.9339,28.9149,28.9339,24620.9962
2011-04-13 10:40:00,45.71,45.73,45.68,45.71,34879.74467115012,28.9276,28.9402,28.9086,28.9276,34879.7447
2011-04-13 10:45:00,45.71,45.79,45.67,45.77,51635.70044454576,28.9276,28.9782,28.9023,28.9655,51635.7004
2011-04-13 10:50:00,45.77,45.78,45.73,45.74,25760.8571754246,28.9655,28.9719,28.9402,28.9466,25760.8572
2011-04-13 10:55:00,45.74,45.75,45.7,45.72,54827.3110680497,28.9466,28.9529,28.9212,28.9339,54827.3111
2011-04-13 11:00:00,45.72,45.74,45.72,45.72,21999.31608343782,28.9339,28.9466,28.9339,28.9339,21999.3161
2011-04-13 11:05:00,45.72,45.72,45.63,45.63,32827.99498461188,28.9339,28.9339,28.8769,28.8769,32827.995
2011-04-13 11:10:00,45.64,45.65,45.62,45.63,19719.59420950644,28.8833,28.8896,28.8706,28.8769,19719.5942
2011-04-13 11:15:00,45.63,45.63,45.58,45.58,19605.60811580987,28.8769,28.8769,28.8453,28.8453,19605.6081
2011-04-13 11:20:00,45.58,45.58,45.51,45.55,21999.31608343782,28.8453,28.8453,28.801,28.8263,21999.3161
2011-04-13 11:25:00,45.55,45.56,45.51,45.53,24051.065769976063,28.8263,28.8326,28.801,28.8137,24051.0658
2011-04-13 11:30:00,45.54,45.56,45.53,45.56,13450.359056195144,28.82,28.8326,28.8137,28.8326,13450.3591
2011-04-13 11:35:00,45.56,45.56,45.44,45.44,29864.356548501084,28.8326,28.8326,28.7567,28.7567,29864.3565
2011-04-13 11:40:00,45.44,45.51,45.44,45.51,22455.260458224097,28.7567,28.801,28.7567,28.801,22455.2605
2011-04-13 11:45:00,45.51,45.51,45.49,45.51,11626.58155705004,28.801,28.801,28.7883,28.801,11626.5816
2011-04-13 11:50:00,45.51,45.56,45.51,45.56,17325.886241878492,28.801,28.8326,28.801,28.8326,17325.8862
2011-04-13 11:55:00,45.56,45.56,45.42,45.43,32030.092328735893,28.8326,28.8326,28.744,28.7504,32030.0923
2011-04-13 12:00:00,45.42,45.44,45.39,45.41,29180.439986321668,28.744,28.7567,28.7251,28.7377,29180.44
2011-04-13 12:05:00,45.41,45.43,45.38,45.43,25190.926706941755,28.7377,28.7504,28.7187,28.7504,25190.9267
2011-04-13 12:10:00,45.43,45.45,45.42,45.44,15388.122649036815,28.7504,28.763,28.744,28.7567,15388.1226
2011-04-13 12:15:00,45.44,45.47,45.44,45.46,15388.122649036815,28.7567,28.7757,28.7567,28.7694,15388.1226
2011-04-13 12:20:00,45.45,45.47,45.4,45.42,30206.31482959079,28.763,28.7757,28.7314,28.744,30206.3148
2011-04-13 12:25:00,45.42,45.43,45.4,45.42,27356.662487176563,28.744,28.7504,28.7314,28.744,27356.6625
2011-04-13 12:30:00,45.41,45.41,45.37,45.38,15844.067023823094,28.7377,28.7377,28.7124,28.7187,15844.067
2011-04-13 12:35:00,45.37,45.38,45.25,45.27,54257.38059956685,28.7124,28.7187,28.6365,28.6491,54257.3806
2011-04-13 12:40:00,45.28,45.29,45.27,45.27,17553.85842927163,28.6554,28.6618,28.6491,28.6491,17553.8584
2011-04-13 12:45:00,45.28,45.31,45.22,45.31,26558.75983130058,28.6554,28.6744,28.6175,28.6744,26558.7598
2011-04-13 12:50:00,45.31,45.35,45.3,45.35,18921.69155363046,28.6744,28.6997,28.6681,28.6997,18921.6916
2011-04-13 12:55:00,45.35,45.37,45.34,45.37,16527.98358600251,28.6997,28.7124,28.6934,28.7124,16527.9836
2011-04-13 13:00:00,45.37,45.44,45.36,45.44,19947.56639689958,28.7124,28.7567,28.7061,28.7567,19947.5664
2011-04-13 13:05:00,45.44,45.44,45.41,45.42,10030.776245298071,28.7567,28.7567,28.7377,28.744,10030.7762
2011-04-13 13:10:00,45.42,45.44,45.37,45.38,20631.482959078992,28.744,28.7567,28.7124,28.7187,20631.483
2011-04-13 13:15:00,45.39,45.45,45.39,45.43,23025.190926706942,28.7251,28.763,28.7251,28.7504,23025.1909
2011-04-13 13:20:00,45.43,45.45,45.42,45.44,20061.552490596147,28.7504,28.763,28.744,28.7567,20061.5525
2011-04-13 13:25:00,45.44,45.44,45.39,45.39,13564.345149891711,28.7567,28.7567,28.7251,28.7251,13564.3451
2011-04-13 13:30:00,45.4,45.42,45.38,45.42,19263.649834720163,28.7314,28.744,28.7187,28.744,19263.6498
2011-04-13 13:35:00,45.42,45.43,45.37,45.4,53231.50575629773,28.744,28.7504,28.7124,28.7314,53231.5058
2011-04-13 13:40:00,45.4,45.44,45.39,45.43,16413.997492305938,28.7314,28.7567,28.7251,28.7504,16413.9975
2011-04-13 13:45:00,45.42,45.42,45.38,45.4,8890.915308332384,28.744,28.744,28.7187,28.7314,8890.9153
2011-04-13 13:50:00,45.4,45.4,45.33,45.35,28952.46779892853,28.7314,28.7314,28.6871,28.6997,28952.4678
2011-04-13 13:55:00,45.35,45.35,45.29,45.32,27926.59295565941,28.6997,28.6997,28.6618,28.6808,27926.593
2011-04-13 14:00:00,45.32,45.43,45.31,45.41,29408.41217371481,28.6808,28.7504,28.6744,28.7377,29408.4122
2011-04-13 14:05:00,45.42,45.44,45.41,45.44,13906.30343098142,28.744,28.7567,28.7377,28.7567,13906.3034
2011-04-13 14:10:00,45.44,45.44,45.38,45.38,13564.345149891711,28.7567,28.7567,28.7187,28.7187,13564.3451
2011-04-13 14:15:00,45.38,45.4,45.37,45.39,20745.469052775563,28.7187,28.7314,28.7124,28.7251,20745.4691
2011-04-13 14:20:00,45.39,45.44,45.37,45.44,31004.21748546677,28.7251,28.7567,28.7124,28.7567,31004.2175
2011-04-13 14:25:00,45.44,45.5,45.43,45.49,30776.245298073634,28.7567,28.7947,28.7504,28.7883,30776.2453
2011-04-13 14:30:00,45.49,45.51,45.49,45.5,17553.85842927163,28.7883,28.801,28.7883,28.7947,17553.8584
2011-04-13 14:35:00,45.51,45.53,45.51,45.52,19377.635928416734,28.801,28.8137,28.801,28.8073,19377.6359
2011-04-13 14:40:00,45.52,45.58,45.52,45.57,26216.80155021088,28.8073,28.8453,28.8073,28.839,26216.8016
2011-04-13 14:45:00,45.58,45.6,45.54,45.55,28040.57904935598,28.8453,28.858,28.82,28.8263,28040.579
2011-04-13 14:50:00,45.54,45.59,45.54,45.56,26558.75983130058,28.82,28.8516,28.82,28.8326,26558.7598
2011-04-13 14:55:00,45.56,45.58,45.55,45.58,20745.469052775563,28.8326,28.8453,28.8263,28.8453,20745.4691
2011-04-13 15:00:00,45.58,45.64,45.58,45.6,48900.034195828106,28.8453,28.8833,28.8453,28.858,48900.0342
2011-04-13 15:05:00,45.61,45.63,45.58,45.62,43998.63216687564,28.8643,28.8769,28.8453,28.8706,43998.6322
2011-04-13 15:10:00,45.62,45.65,45.61,45.62,30206.31482959079,28.8706,28.8896,28.8643,28.8706,30206.3148
2011-04-13 15:15:00,45.62,45.67,45.58,45.67,61438.50450245071,28.8706,28.9023,28.8453,28.9023,61438.5045
2011-04-13 15:20:00,45.67,45.68,45.64,45.68,31916.10623503933,28.9023,28.9086,28.8833,28.9086,31916.1062
2011-04-13 15:25:00,45.68,45.69,45.65,45.66,30092.32873589422,28.9086,28.9149,28.8896,28.8959,30092.3287
2011-04-13 15:30:00,45.67,45.68,45.65,45.65,40009.11888749572,28.9023,28.9086,28.8896,28.8896,40009.1189
2011-04-13 15:35:00,45.65,45.65,45.61,45.65,44226.60435426878,28.8896,28.8896,28.8643,28.8896,44226.6044
2011-04-13 15:40:00,45.65,45.66,45.62,45.65,61096.54622136099,28.8896,28.8959,28.8706,28.8896,61096.5462
2011-04-13 15:45:00,45.65,45.65,45.63,45.65,73179.07215319731,28.8896,28.8896,28.8769,28.8896,73179.0722
2011-04-13 15:50:00,45.65,45.69,45.64,45.68,98483.98495383564,28.8896,28.9149,28.8833,28.9086,98483.985
2011-04-13 15:55:00,45.67,45.68,45.65,45.66,117405.6765074661,28.9023,28.9086,28.8896,28.8959,117405.6765
2011-04-14 09:30:00,45.32,45.5,45.28,45.31,66339.90653140318,28.6808,28.7947,28.6554,28.6744,66339.9065
2011-04-14 09:35:00,45.32,45.37,45.29,45.36,22227.28827083096,28.6808,28.7124,28.6618,28.7061,22227.2883
2011-04-14 09:40:00,45.36,45.4,45.22,45.22,60298.64356548501,28.7061,28.7314,28.6175,28.6175,60298.6436
2011-04-14 09:45:00,45.23,45.23,45.12,45.15,58018.92169155363,28.6238,28.6238,28.5542,28.5732,58018.9217
2011-04-14 09:50:00,45.16,45.29,45.08,45.24,67593.75356206542,28.5795,28.6618,28.5289,28.6301,67593.7536
2011-04-14 09:55:00,45.23,45.3,45.2,45.29,27812.60686196284,28.6238,28.6681,28.6048,28.6618,27812.6069
2011-04-14 10:00:00,45.28,45.4,45.28,45.37,35677.647327026105,28.6554,28.7314,28.6554,28.7124,35677.6473
2011-04-14 10:05:00,45.37,45.44,45.34,45.4,49811.92294540066,28.7124,28.7567,28.6934,28.7314,49811.9229
2011-04-14 10:10:00,45.4,45.44,45.32,45.33,29978.34264219765,28.7314,28.7567,28.6808,28.6871,29978.3426
2011-04-14 10:15:00,45.32,45.44,45.32,45.42,34195.82810897071,28.6808,28.7567,28.6808,28.744,34195.8281
2011-04-14 10:20:00,45.42,45.54,45.42,45.52,46050.381853413885,28.744,28.82,28.744,28.8073,46050.3819
2011-04-14 10:25:00,45.51,45.62,45.51,45.61,37387.43873247464,28.801,28.8706,28.801,28.8643,37387.4387
2011-04-14 10:30:00,45.61,45.67,45.61,45.65,33511.91154679129,28.8643,28.9023,28.8643,28.8896,33511.9115
2011-04-14 10:35:00,45.66,45.69,45.65,45.68,17895.816710361338,28.8959,28.9149,28.8896,28.9086,17895.8167
2011-04-14 10:40:00,45.68,45.68,45.61,45.61,34195.82810897071,28.9086,28.9086,28.8643,28.8643,34195.8281
2011-04-14 10:45:00,45.62,45.67,45.6,45.65,19035.677647327026,28.8706,28.9023,28.858,28.8896,19035.6776
2011-04-14 10:50:00,45.65,45.66,45.63,45.63,19833.58030320301,28.8896,28.8959,28.8769,28.8769,19833.5803
2011-04-14 10:55:00,45.63,45.67,45.61,45.62,15844.067023823094,28.8769,28.9023,28.8643,28.8706,15844.067
2011-04-14 11:00:00,45.61,45.63,45.58,45.58,27470.64858087313,28.8643,28.8769,28.8453,28.8453,27470.6486
2011-04-14 11:05:00,45.59,45.59,45.54,45.55,18807.705459933888,28.8516,28.8516,28.82,28.8263,18807.7055
2011-04-14 11:10:00,45.56,45.56,45.5,45.51,12424.484212926023,28.8326,28.8326,28.7947,28.801,12424.4842
2011-04-14 11:15:00,45.49,45.51,45.44,45.51,31688.13404764619,28.7883,28.801,28.7567,28.801,31688.134
2011-04-14 11:20:00,45.5,45.51,45.49,45.51,14020.28952467799,28.7947,28.801,28.7883,28.801,14020.2895
2011-04-14 11:25:00,45.51,45.58,45.49,45.55,49925.909039097234,28.801,28.8453,28.7883,28.8263,49925.909
2011-04-14 11:30:00,45.55,45.58,45.55,45.56,26900.71811239029,28.8263,28.8453,28.8263,28.8326,26900.7181
2011-04-14 11:35:00,45.56,45.61,45.55,45.6,44340.59044796535,28.8326,28.8643,28.8263,28.858,44340.5904
2011-04-14 11:40:00,45.61,45.62,45.55,45.59,22797.218739313805,28.8643,28.8706,28.8263,28.8516,22797.2187
2011-04-14 11:45:00,45.59,45.63,45.59,45.63,16527.98358600251,28.8516,28.8769,28.8516,28.8769,16527.9836
2011-04-14 11:50:00,45.64,45.66,45.61,45.66,8662.943120939246,28.8833,28.8959,28.8643,28.8959,8662.9431
2011-04-14 11:55:00,45.67,45.71,45.66,45.7,7751.054371366693,28.9023,28.9276,28.8959,28.9212,7751.0544
2011-04-14 12:00:00,45.7,45.75,45.7,45.75,10828.678901174057,28.9212,28.9529,28.9212,28.9529,10828.6789
2011-04-14 12:05:00,45.76,45.77,45.72,45.74,10942.664994870624,28.9592,28.9655,28.9339,28.9466,10942.665
2011-04-14 12:10:00,45.74,45.79,45.73,45.78,14362.247805767696,28.9466,28.9782,28.9402,28.9719,14362.2478
2011-04-14 12:15:00,45.79,45.79,45.74,45.75,17553.85842927163,28.9782,28.9782,28.9466,28.9529,17553.8584
2011-04-14 12:20:00,45.74,45.78,45.74,45.77,16413.997492305938,28.9466,28.9719,28.9466,28.9655,16413.9975
2011-04-14 12:25:00,45.76,45.8,45.76,45.79,8093.0126524564,28.9592,28.9845,28.9592,28.9782,8093.0127
2011-04-14 12:30:00,45.78,45.8,45.78,45.8,28154.565143052547,28.9719,28.9845,28.9719,28.9845,28154.5651
2011-04-14 12:35:00,45.79,45.8,45.78,45.8,22227.28827083096,28.9782,28.9845,28.9719,28.9845,22227.2883
2011-04-14 12:40:00,45.79,45.85,45.79,45.83,43884.64607317907,28.9782,29.0162,28.9782,29.0035,43884.6461
2011-04-14 12:45:00,45.83,45.84,45.83,45.83,7409.096090276987,29.0035,29.0098,29.0035,29.0035,7409.0961
2011-04-14 12:50:00,45.84,45.86,45.81,45.82,13678.331243588282,29.0098,29.0225,28.9909,28.9972,13678.3312
2011-04-14 12:55:00,45.84,45.87,45.83,45.83,8093.0126524564,29.0098,29.0288,29.0035,29.0035,8093.0127
2011-04-14 13:00:00,45.84,45.87,45.84,45.86,12766.44249401573,29.0098,29.0288,29.0098,29.0225,12766.4425
2011-04-14 13:05:00,45.84,45.86,45.79,45.79,16641.969679699076,29.0098,29.0225,28.9782,28.9782,16641.9697
2011-04-14 13:10:00,45.79,45.79,45.72,45.72,3989.513279379916,28.9782,28.9782,28.9339,28.9339,3989.5133
2011-04-14 13:15:00,45.72,45.72,45.66,45.66,7865.040465063263,28.9339,28.9339,28.8959,28.8959,7865.0405
2011-04-14 13:20:00,45.66,45.67,45.59,45.59,28838.481705231963,28.8959,28.9023,28.8516,28.8516,28838.4817
2011-04-14 13:25:00,45.6,45.63,45.6,45.61,4103.4993730764845,28.858,28.8769,28.858,28.8643,4103.4994
2011-04-14 13:30:00,45.62,45.63,45.6,45.6,13450.359056195144,28.8706,28.8769,28.858,28.858,13450.3591
2011-04-14 13:35:00,45.62,45.63,45.6,45.62,4673.42984155933,28.8706,28.8769,28.858,28.8706,4673.4298
2011-04-14 13:40:00,45.62,45.62,45.57,45.6,10144.762338994642,28.8706,28.8706,28.839,28.858,10144.7623
2011-04-14 13:45:00,45.6,45.6,45.58,45.6,4103.4993730764845,28.858,28.858,28.8453,28.858,4103.4994
2011-04-14 13:50:00,45.6,45.61,45.57,45.58,13450.359056195144,28.858,28.8643,28.839,28.8453,13450.3591
2011-04-14 13:55:00,45.59,45.62,45.55,45.61,47304.22888407615,28.8516,28.8706,28.8263,28.8643,47304.2289
2011-04-14 14:00:00,45.61,45.63,45.6,45.61,12766.44249401573,28.8643,28.8769,28.858,28.8643,12766.4425
2011-04-14 14:05:00,45.62,45.68,45.62,45.67,14248.261712071127,28.8706,28.9086,28.8706,28.9023,14248.2617
2011-04-14 14:10:00,45.67,45.67,45.64,45.65,21315.399521258405,28.9023,28.9023,28.8833,28.8896,21315.3995
2011-04-14 14:15:00,45.65,45.67,45.65,45.65,9802.804057904936,28.8896,28.9023,28.8896,28.8896,9802.8041
2011-04-14 14:20:00,45.67,45.69,45.65,45.66,10828.678901174057,28.9023,28.9149,28.8896,28.8959,10828.6789
2011-04-14 14:25:00,45.66,45.72,45.66,45.66,14590.219993160834,28.8959,28.9339,28.8959,28.8959,14590.22
2011-04-14 14:30:00,45.66,45.72,45.66,45.72,9346.85968311866,28.8959,28.9339,28.8959,28.9339,9346.8597
2011-04-14 14:35:00,45.72,45.72,45.69,45.7,5243.360310042175,28.9339,28.9339,28.9149,28.9212,5243.3603
2011-04-14 14:40:00,45.7,45.72,45.7,45.7,16300.01139860937,28.9212,28.9339,28.9212,28.9212,16300.0114
2011-04-14 14:45:00,45.7,45.73,45.69,45.73,13792.317337284852,28.9212,28.9402,28.9149,28.9402,13792.3173
2011-04-14 14:50:00,45.73,45.77,45.66,45.7,50837.79778866978,28.9402,28.9655,28.8959,28.9212,50837.7978
2011-04-14 14:55:00,45.69,45.76,45.69,45.73,24165.05186367264,28.9149,28.9592,28.9149,28.9402,24165.0519
2011-04-14 15:00:00,45.73,45.8,45.71,45.8,26444.773737604013,28.9402,28.9845,28.9276,28.9845,26444.7737
2011-04-14 15:05:00,45.79,45.81,45.79,45.8,13336.372962498575,28.9782,28.9909,28.9782,28.9845,13336.373
2011-04-14 15:10:00,45.8,45.84,45.76,45.82,24620.99623845891,28.9845,29.0098,28.9592,28.9972,24620.9962
2011-04-14 15:15:00,45.83,45.86,45.83,45.85,19035.677647327026,29.0035,29.0225,29.0035,29.0162,19035.6776
2011-04-14 15:20:00,45.84,45.87,45.82,45.83,18237.77499145104,29.0098,29.0288,28.9972,29.0035,18237.775
2011-04-14 15:25:00,45.83,45.86,45.82,45.84,18807.705459933888,29.0035,29.0225,28.9972,29.0098,18807.7055
2011-04-14 15:30:00,45.85,45.86,45.74,45.75,26672.74592499715,29.0162,29.0225,28.9466,28.9529,26672.7459
2011-04-14 15:35:00,45.76,45.81,45.76,45.81,21087.427333865267,28.9592,28.9909,28.9592,28.9909,21087.4273
2011-04-14 15:40:00,45.8,45.81,45.76,45.78,15502.108742733386,28.9845,28.9909,28.9592,28.9719,15502.1087
2011-04-14 15:45:00,45.77,45.79,45.72,45.72,51293.74216345606,28.9655,28.9782,28.9339,28.9339,51293.7422
2011-04-14 15:50:00,45.72,45.72,45.7,45.7,78764.3907443292,28.9339,28.9339,28.9212,28.9212,78764.3907
2011-04-14 15:55:00,45.7,45.72,45.65,45.65,174968.65382423345,28.9212,28.9339,28.8896,28.8896,174968.6538
2011-04-15 09:30:00,45.65,45.8,45.45,45.53,581785.0222272882,28.8896,28.9845,28.763,28.8137,581785.0222
2011-04-15 09:35:00,45.53,45.58,45.48,45.49,55967.17200501539,28.8137,28.8453,28.782,28.7883,55967.172
2011-04-15 09:40:00,45.51,45.51,45.4,45.43,13336.372962498575,28.801,28.801,28.7314,28.7504,13336.373
2011-04-15 09:45:00,45.42,45.45,45.37,45.37,22683.23264561724,28.744,28.763,28.7124,28.7124,22683.2326
2011-04-15 09:50:00,45.38,45.39,45.32,45.33,22797.218739313805,28.7187,28.7251,28.6808,28.6871,22797.2187
2011-04-15 09:55:00,45.34,45.47,45.34,45.41,40465.063262282005,28.6934,28.7757,28.6934,28.7377,40465.0633
2011-04-15 10:00:00,45.43,45.63,45.42,45.61,49241.99247691782,28.7504,28.8769,28.744,28.8643,49241.9925
2011-04-15 10:05:00,45.61,45.61,45.51,45.51,39667.16060640602,28.8643,28.8643,28.801,28.801,39667.1606
2011-04-15 10:10:00,45.52,45.54,45.5,45.53,19605.60811580987,28.8073,28.82,28.7947,28.8137,19605.6081
2011-04-15 10:15:00,45.53,45.54,45.44,45.44,28724.4956115354,28.8137,28.82,28.7567,28.7567,28724.4956
2011-04-15 10:20:00,45.44,45.46,45.43,45.46,15958.053117519665,28.7567,28.7694,28.7504,28.7694,15958.0531
2011-04-15 10:25:00,45.46,45.55,45.46,45.53,39439.18841901288,28.7694,28.8263,28.7694,28.8137,39439.1884
2011-04-15 10:30:00,45.54,45.58,45.45,45.49,94038.52729966944,28.82,28.8453,28.763,28.7883,94038.5273
2011-04-15 10:35:00,45.49,45.49,45.42,45.43,40351.07716858544,28.7883,28.7883,28.744,28.7504,40351.0772
2011-04-15 10:40:00,45.44,45.46,45.43,45.44,34309.81420266727,28.7567,28.7694,28.7504,28.7567,34309.8142
2011-04-15 10:45:00,45.44,45.49,45.42,45.47,34081.84201527414,28.7567,28.7883,28.744,28.7757,34081.842
2011-04-15 10:50:00,45.48,45.54,45.48,45.51,35221.70295223983,28.782,28.82,28.782,28.801,35221.703
2011-04-15 10:55:00,45.53,45.58,45.51,45.57,33169.95326570159,28.8137,28.8453,28.801,28.839,33169.9533
2011-04-15 11:00:00,45.57,45.59,45.54,45.59,22113.30217713439,28.839,28.8516,28.82,28.8516,22113.3022
2011-04-15 11:05:00,45.59,45.62,45.58,45.6,22797.218739313805,28.8516,28.8706,28.8453,28.858,22797.2187
2011-04-15 11:10:00,45.6,45.61,45.51,45.51,19263.649834720163,28.858,28.8643,28.801,28.801,19263.6498
2011-04-15 11:15:00,45.52,45.53,45.51,45.53,15616.094836429957,28.8073,28.8137,28.801,28.8137,15616.0948
2011-04-15 11:20:00,45.53,45.59,45.53,45.59,41376.95201185456,28.8137,28.8516,28.8137,28.8516,41376.952
2011-04-15 11:25:00,45.59,45.63,45.58,45.62,21771.343896044684,28.8516,28.8769,28.8453,28.8706,21771.3439
2011-04-15 11:30:00,45.62,45.63,45.58,45.59,20973.4412401687,28.8706,28.8769,28.8453,28.8516,20973.4412
2011-04-15 11:35:00,45.59,45.61,45.59,45.61,8890.915308332384,28.8516,28.8643,28.8516,28.8643,8890.9153
2011-04-15 11:40:00,45.6,45.63,45.6,45.62,19035.677647327026,28.858,28.8769,28.858,28.8706,19035.6776
2011-04-15 11:45:00,45.62,45.63,45.61,45.61,10828.678901174057,28.8706,28.8769,28.8643,28.8643,10828.6789
2011-04-15 11:50:00,45.62,45.62,45.58,45.58,15502.108742733386,28.8706,28.8706,28.8453,28.8453,15502.1087
2011-04-15 11:55:00,45.58,45.6,45.58,45.58,23595.121395189788,28.8453,28.858,28.8453,28.8453,23595.1214
2011-04-15 12:00:00,45.58,45.62,45.58,45.62,13564.345149891711,28.8453,28.8706,28.8453,28.8706,13564.3451
2011-04-15 12:05:00,45.62,45.63,45.61,45.62,24051.065769976063,28.8706,28.8769,28.8643,28.8706,24051.0658
2011-04-15 12:10:00,45.62,45.67,45.61,45.67,58816.82434742962,28.8706,28.9023,28.8643,28.9023,58816.8243
2011-04-15 12:15:00,45.66,45.71,45.66,45.69,29522.398267411376,28.8959,28.9276,28.8959,28.9149,29522.3983
2011-04-15 12:20:00,45.7,45.7,45.67,45.67,11056.651088567194,28.9212,28.9212,28.9023,28.9023,11056.6511
2011-04-15 12:25:00,45.67,45.71,45.67,45.71,13222.386868802008,28.9023,28.9276,28.9023,28.9276,13222.3869
2011-04-15 12:30:00,45.71,45.75,45.71,45.74,16527.98358600251,28.9276,28.9529,28.9276,28.9466,16527.9836
2011-04-15 12:35:00,45.74,45.8,45.72,45.8,69531.51715490711,28.9466,28.9845,28.9339,28.9845,69531.5172
2011-04-15 12:40:00,45.8,45.82,45.8,45.81,5243.360310042175,28.9845,28.9972,28.9845,28.9909,5243.3603
2011-04-15 12:45:00,45.81,45.88,45.81,45.87,25076.940613245184,28.9909,29.0352,28.9909,29.0288,25076.9406
2011-04-15 12:50:00,45.87,45.9,45.87,45.89,11968.539838139746,29.0288,29.0478,29.0288,29.0415,11968.5398
2011-04-15 12:55:00,45.88,45.91,45.87,45.9,13906.30343098142,29.0352,29.0541,29.0288,29.0478,13906.3034
2011-04-15 13:00:00,45.9,45.93,45.89,45.9,16641.969679699076,29.0478,29.0668,29.0415,29.0478,16641.9697
2011-04-15 13:05:00,45.91,45.92,45.88,45.89,10828.678901174057,29.0541,29.0605,29.0352,29.0415,10828.6789
2011-04-15 13:10:00,45.88,45.89,45.87,45.88,6497.2073407044345,29.0352,29.0415,29.0288,29.0352,6497.2073
2011-04-15 13:15:00,45.88,45.88,45.86,45.86,5585.318591131882,29.0352,29.0352,29.0225,29.0225,5585.3186
2011-04-15 13:20:00,45.86,45.87,45.84,45.84,8206.998746152969,29.0225,29.0288,29.0098,29.0098,8206.9987
2011-04-15 13:25:00,45.84,45.85,45.8,45.83,13450.359056195144,29.0098,29.0162,28.9845,29.0035,13450.3591
2011-04-15 13:30:00,45.83,45.83,45.82,45.82,29522.398267411376,29.0035,29.0035,28.9972,28.9972,29522.3983
2011-04-15 13:35:00,45.82,45.83,45.81,45.81,11512.595463353471,28.9972,29.0035,28.9909,28.9909,11512.5955
2011-04-15 13:40:00,45.81,45.82,45.8,45.8,9232.87358942209,28.9909,28.9972,28.9845,28.9845,9232.8736
2011-04-15 13:45:00,45.8,45.81,45.8,45.8,8890.915308332384,28.9845,28.9909,28.9845,28.9845,8890.9153
2011-04-15 13:50:00,45.8,45.8,45.8,45.8,8093.0126524564,28.9845,28.9845,28.9845,28.9845,8093.0127
2011-04-15 13:55:00,45.8,45.8,45.76,45.76,7637.068277670124,28.9845,28.9845,28.9592,28.9592,7637.0683
2011-04-15 14:00:00,45.77,45.8,45.76,45.8,10144.762338994642,28.9655,28.9845,28.9592,28.9845,10144.7623
2011-04-15 14:05:00,45.8,45.81,45.8,45.81,13450.359056195144,28.9845,28.9909,28.9845,28.9909,13450.3591
2011-04-15 14:10:00,45.81,45.81,45.79,45.8,28952.46779892853,28.9909,28.9909,28.9782,28.9845,28952.4678
2011-04-15 14:15:00,45.79,45.8,45.79,45.8,14248.261712071127,28.9782,28.9845,28.9782,28.9845,14248.2617
2011-04-15 14:20:00,45.8,45.8,45.8,45.8,12766.44249401573,28.9845,28.9845,28.9845,28.9845,12766.4425
2011-04-15 14:25:00,45.8,45.8,45.79,45.8,16186.0253049128,28.9845,28.9845,28.9782,28.9845,16186.0253
2011-04-15 14:30:00,45.8,45.8,45.79,45.8,16641.969679699076,28.9845,28.9845,28.9782,28.9845,16641.9697
2011-04-15 14:35:00,45.8,45.8,45.8,45.8,9004.901402028952,28.9845,28.9845,28.9845,28.9845,9004.9014
2011-04-15 14:40:00,45.8,45.8,45.79,45.79,10144.762338994642,28.9845,28.9845,28.9782,28.9782,10144.7623
2011-04-15 14:45:00,45.79,45.8,45.76,45.78,25418.89889433489,28.9782,28.9845,28.9592,28.9719,25418.8989
2011-04-15 14:50:00,45.77,45.8,45.76,45.8,15046.16436794711,28.9655,28.9845,28.9592,28.9845,15046.1644
2011-04-15 14:55:00,45.79,45.8,45.78,45.8,15958.053117519665,28.9782,28.9845,28.9719,28.9845,15958.0531
2011-04-15 15:00:00,45.8,45.8,45.78,45.8,15844.067023823094,28.9845,28.9845,28.9719,28.9845,15844.067
2011-04-15 15:05:00,45.8,45.8,45.78,45.8,11512.595463353471,28.9845,28.9845,28.9719,28.9845,11512.5955
2011-04-15 15:10:00,45.8,45.8,45.74,45.77,23139.17702040352,28.9845,28.9845,28.9466,28.9655,23139.177
2011-04-15 15:15:00,45.76,45.76,45.72,45.74,32030.092328735893,28.9592,28.9592,28.9339,28.9466,32030.0923
2011-04-15 15:20:00,45.74,45.74,45.68,45.73,44910.52091644819,28.9466,28.9466,28.9086,28.9402,44910.5209
2011-04-15 15:25:00,45.74,45.79,45.74,45.76,81500.05699304685,28.9466,28.9782,28.9466,28.9592,81500.057
2011-04-15 15:30:00,45.76,45.78,45.74,45.77,63718.22637638208,28.9592,28.9719,28.9466,28.9655,63718.2264
2011-04-15 15:35:00,45.77,45.82,45.76,45.8,38413.31357574376,28.9655,28.9972,28.9592,28.9845,38413.3136
2011-04-15 15:40:00,45.8,45.83,45.71,45.72,53915.42231847715,28.9845,29.0035,28.9276,28.9339,53915.4223
2011-04-15 15:45:00,45.72,45.72,45.69,45.72,42630.79904251681,28.9339,28.9339,28.9149,28.9339,42630.799
2011-04-15 15:50:00,45.72,45.73,45.7,45.72,91530.83323834492,28.9339,28.9402,28.9212,28.9339,91530.8332
2011-04-15 15:55:00,45.72,45.72,45.7,45.72,154793.11523994073,28.9339,28.9339,28.9212,28.9339,154793.1152
2011-04-18 09:30:00,45.12,45.31,45.11,45.17,111364.41354154794,28.5542,28.6744,28.5479,28.5858,111364.4135
2011-04-18 09:35:00,45.17,45.24,45.15,45.17,57676.963410463926,28.5858,28.6301,28.5732,28.5858,57676.9634
2011-04-18 09:40:00,45.17,45.25,45.16,45.22,48216.1176336487,28.5858,28.6365,28.5795,28.6175,48216.1176
2011-04-18 09:45:00,45.21,45.38,45.2,45.26,51863.672631938905,28.6112,28.7187,28.6048,28.6428,51863.6726
2011-04-18 09:50:00,45.26,45.29,45.16,45.21,29978.34264219765,28.6428,28.6618,28.5795,28.6112,29978.3426
2011-04-18 09:55:00,45.2,45.24,45.13,45.2,27812.60686196284,28.6048,28.6301,28.5605,28.6048,27812.6069
2011-04-18 10:00:00,45.21,45.22,45.15,45.22,44910.52091644819,28.6112,28.6175,28.5732,28.6175,44910.5209
2011-04-18 10:05:00,45.22,45.22,45.16,45.21,42174.854667730535,28.6175,28.6175,28.5795,28.6112,42174.8547
2011-04-18 10:10:00,45.19,45.26,45.18,45.22,25532.88498803146,28.5985,28.6428,28.5922,28.6175,25532.885
2011-04-18 10:15:00,45.21,45.3,45.18,45.29,25760.8571754246,28.6112,28.6681,28.5922,28.6618,25760.8572
2011-04-18 10:20:00,45.28,45.37,45.26,45.3,32030.092328735893,28.6554,28.7124,28.6428,28.6681,32030.0923
2011-04-18 10:25:00,45.29,45.29,45.2,45.25,22569.246551920667,28.6618,28.6618,28.6048,28.6365,22569.2466
2011-04-18 10:30:00,45.22,45.3,45.19,45.2,29180.439986321668,28.6175,28.6681,28.5985,28.6048,29180.44
2011-04-18 10:35:00,45.19,45.27,45.19,45.22,54827.3110680497,28.5985,28.6491,28.5985,28.6175,54827.3111
2011-04-18 10:40:00,45.22,45.23,45.18,45.18,19719.59420950644,28.6175,28.6238,28.5922,28.5922,19719.5942
2011-04-18 10:45:00,45.18,45.2,45.15,45.19,45708.42357232418,28.5922,28.6048,28.5732,28.5985,45708.4236
2011-04-18 10:50:00,45.19,45.23,45.16,45.22,24507.01014476234,28.5985,28.6238,28.5795,28.6175,24507.0101
2011-04-18 10:55:00,45.22,45.22,45.15,45.17,57107.03294198108,28.6175,28.6175,28.5732,28.5858,57107.0329
2011-04-18 11:00:00,45.17,45.22,45.14,45.15,27812.60686196284,28.5858,28.6175,28.5669,28.5732,27812.6069
2011-04-18 11:05:00,45.15,45.21,45.12,45.2,41148.97982446141,28.5732,28.6112,28.5542,28.6048,41148.9798
2011-04-18 11:10:00,45.21,45.27,45.21,45.24,18693.71936623732,28.6112,28.6491,28.6112,28.6301,18693.7194
2011-04-18 11:15:00,45.22,45.25,45.22,45.22,15730.080930126524,28.6175,28.6365,28.6175,28.6175,15730.0809
2011-04-18 11:20:00,45.22,45.28,45.22,45.26,16755.955773395646,28.6175,28.6554,28.6175,28.6428,16755.9558
2011-04-18 11:25:00,45.27,45.31,45.26,45.27,10828.678901174057,28.6491,28.6744,28.6428,28.6491,10828.6789
2011-04-18 11:30:00,45.28,45.28,45.23,45.23,7295.109996580417,28.6554,28.6554,28.6238,28.6238,7295.11
2011-04-18 11:35:00,45.24,45.29,45.24,45.26,10486.72062008435,28.6301,28.6618,28.6301,28.6428,10486.7206
2011-04-18 11:40:00,45.25,45.26,45.19,45.2,11626.58155705004,28.6365,28.6428,28.5985,28.6048,11626.5816
2011-04-18 11:45:00,45.21,45.22,45.18,45.19,12196.512025532886,28.6112,28.6175,28.5922,28.5985,12196.512
2011-04-18 11:50:00,45.19,45.22,45.18,45.2,9688.817964208369,28.5985,28.6175,28.5922,28.6048,9688.818
2011-04-18 11:55:00,45.21,45.21,45.17,45.17,9688.817964208369,28.6112,28.6112,28.5858,28.5858,9688.818
2011-04-18 12:00:00,45.18,45.19,45.17,45.19,20175.53858429272,28.5922,28.5985,28.5858,28.5985,20175.5386
2011-04-18 12:05:00,45.19,45.25,45.19,45.22,9004.901402028952,28.5985,28.6365,28.5985,28.6175,9004.9014
2011-04-18 12:10:00,45.23,45.23,45.16,45.2,9346.85968311866,28.6238,28.6238,28.5795,28.6048,9346.8597
2011-04-18 12:15:00,45.2,45.2,45.18,45.18,6269.235153311296,28.6048,28.6048,28.5922,28.5922,6269.2352
2011-04-18 12:20:00,45.19,45.2,45.17,45.18,12766.44249401573,28.5985,28.6048,28.5858,28.5922,12766.4425
2011-04-18 12:25:00,45.19,45.21,45.18,45.18,15502.108742733386,28.5985,28.6112,28.5922,28.5922,15502.1087
2011-04-18 12:30:00,45.18,45.2,45.16,45.17,17667.844522968197,28.5922,28.6048,28.5795,28.5858,17667.8445
2011-04-18 12:35:00,45.18,45.19,45.16,45.19,5699.304684828451,28.5922,28.5985,28.5795,28.5985,5699.3047
2011-04-18 12:40:00,45.18,45.2,45.18,45.18,9802.804057904936,28.5922,28.6048,28.5922,28.5922,9802.8041
2011-04-18 12:45:00,45.19,45.2,45.18,45.2,4331.471560469623,28.5985,28.6048,28.5922,28.6048,4331.4716
2011-04-18 12:50:00,45.2,45.2,45.18,45.19,4559.443747862761,28.6048,28.6048,28.5922,28.5985,4559.4437
2011-04-18 12:55:00,45.19,45.22,45.19,45.21,5357.346403738744,28.5985,28.6175,28.5985,28.6112,5357.3464
2011-04-18 13:00:00,45.21,45.22,45.18,45.2,6269.235153311296,28.6112,28.6175,28.5922,28.6048,6269.2352
2011-04-18 13:05:00,45.19,45.2,45.17,45.18,16072.039211216232,28.5985,28.6048,28.5858,28.5922,16072.0392
2011-04-18 13:10:00,45.19,45.19,45.18,45.19,16300.01139860937,28.5985,28.5985,28.5922,28.5985,16300.0114
2011-04-18 13:15:00,45.18,45.21,45.18,45.21,17211.90014818192,28.5922,28.6112,28.5922,28.6112,17211.9001
2011-04-18 13:20:00,45.21,45.23,45.21,45.22,7979.026558759831,28.6112,28.6238,28.6112,28.6175,7979.0266
2011-04-18 13:25:00,45.22,45.22,45.19,45.2,6269.235153311296,28.6175,28.6175,28.5985,28.6048,6269.2352
2011-04-18 13:30:00,45.2,45.22,45.2,45.22,8320.984839849538,28.6048,28.6175,28.6048,28.6175,8320.9848
2011-04-18 13:35:00,45.22,45.25,45.22,45.24,14134.27561837456,28.6175,28.6365,28.6175,28.6301,14134.2756
2011-04-18 13:40:00,45.24,45.27,45.22,45.27,12424.484212926023,28.6301,28.6491,28.6175,28.6491,12424.4842
2011-04-18 13:45:00,45.26,45.3,45.25,45.3,17325.886241878492,28.6428,28.6681,28.6365,28.6681,17325.8862
2011-04-18 13:50:00,45.31,45.37,45.31,45.35,12082.525931836317,28.6744,28.7124,28.6744,28.6997,12082.5259
2011-04-18 13:55:00,45.36,45.4,45.36,45.37,10942.664994870624,28.7061,28.7314,28.7061,28.7124,10942.665
2011-04-18 14:00:00,45.37,45.37,45.31,45.32,8662.943120939246,28.7124,28.7124,28.6744,28.6808,8662.9431
2011-04-18 14:05:00,45.31,45.35,45.31,45.33,8434.970933546107,28.6744,28.6997,28.6744,28.6871,8434.9709
2011-04-18 14:10:00,45.32,45.34,45.31,45.32,12310.498119229454,28.6808,28.6934,28.6744,28.6808,12310.4981
2011-04-18 14:15:00,45.33,45.33,45.26,45.27,13222.386868802008,28.6871,28.6871,28.6428,28.6491,13222.3869
2011-04-18 14:20:00,45.27,45.29,45.26,45.28,16527.98358600251,28.6491,28.6618,28.6428,28.6554,16527.9836
2011-04-18 14:25:00,45.29,45.29,45.26,45.26,10372.73452638778,28.6618,28.6618,28.6428,28.6428,10372.7345
2011-04-18 14:30:00,45.27,45.27,45.24,45.27,5699.304684828451,28.6491,28.6491,28.6301,28.6491,5699.3047
2011-04-18 14:35:00,45.27,45.34,45.26,45.34,15388.122649036815,28.6491,28.6934,28.6428,28.6934,15388.1226
2011-04-18 14:40:00,45.33,45.37,45.31,45.35,19947.56639689958,28.6871,28.7124,28.6744,28.6997,19947.5664
2011-04-18 14:45:00,45.36,45.42,45.35,45.36,20175.53858429272,28.7061,28.744,28.6997,28.7061,20175.5386
2011-04-18 14:50:00,45.37,45.39,45.34,45.37,14932.178274250542,28.7124,28.7251,28.6934,28.7124,14932.1783
2011-04-18 14:55:00,45.37,45.43,45.35,45.37,19377.635928416734,28.7124,28.7504,28.6997,28.7124,19377.6359
2011-04-18 15:00:00,45.37,45.38,45.33,45.33,12538.470306622592,28.7124,28.7187,28.6871,28.6871,12538.4703
2011-04-18 15:05:00,45.34,45.37,45.29,45.3,21657.35780234812,28.6934,28.7124,28.6618,28.6681,21657.3578
2011-04-18 15:10:00,45.31,45.37,45.31,45.37,9574.831870511798,28.6744,28.7124,28.6744,28.7124,9574.8319
2011-04-18 15:15:00,45.37,45.51,45.37,45.48,30320.30092328736,28.7124,28.801,28.7124,28.782,30320.3009
2011-04-18 15:20:00,45.48,45.51,45.41,45.43,29636.384361107943,28.782,28.801,28.7377,28.7504,29636.3844
2011-04-18 15:25:00,45.43,45.43,45.39,45.41,21201.41342756184,28.7504,28.7504,28.7251,28.7377,21201.4134
2011-04-18 15:30:00,45.41,45.46,45.4,45.43,20745.469052775563,28.7377,28.7694,28.7314,28.7504,20745.4691
2011-04-18 15:35:00,45.43,45.44,45.37,45.37,46962.27060298644,28.7504,28.7567,28.7124,28.7124,46962.2706
2011-04-18 15:40:00,45.37,45.39,45.32,45.33,29180.439986321668,28.7124,28.7251,28.6808,28.6871,29180.44
2011-04-18 15:45:00,45.34,45.39,45.33,45.35,55283.25544283597,28.6934,28.7251,28.6871,28.6997,55283.2554
2011-04-18 15:50:00,45.35,45.38,45.29,45.34,66111.93434401003,28.6997,28.7187,28.6618,28.6934,66111.9343
2011-04-18 15:55:00,45.33,45.4,45.33,45.36,100763.70682776702,28.6871,28.7314,28.6871,28.7061,100763.7068
2011-04-19 09:30:00,45.52,45.55,45.43,45.43,51521.71435084919,28.8073,28.8263,28.7504,28.7504,51521.7144
2011-04-19 09:35:00,45.46,45.49,45.4,45.45,47874.159352558985,28.7694,28.7883,28.7314,28.763,47874.1594
2011-04-19 09:40:00,45.46,45.54,45.43,45.48,51293.74216345606,28.7694,28.82,28.7504,28.782,51293.7422
2011-04-19 09:45:00,45.51,45.55,45.44,45.51,19719.59420950644,28.801,28.8263,28.7567,28.801,19719.5942
2011-04-19 09:50:00,45.5,45.51,45.4,45.44,15730.080930126524,28.7947,28.801,28.7314,28.7567,15730.0809
2011-04-19 09:55:00,45.45,45.52,45.44,45.44,14362.247805767696,28.763,28.8073,28.7567,28.7567,14362.2478
2011-04-19 10:00:00,45.44,45.48,45.4,45.44,55169.26934913941,28.7567,28.782,28.7314,28.7567,55169.2693
2011-04-19 10:05:00,45.44,45.51,45.4,45.51,26900.71811239029,28.7567,28.801,28.7314,28.801,26900.7181
2011-04-19 10:10:00,45.51,45.52,45.46,45.46,18465.74717884418,28.801,28.8073,28.7694,28.7694,18465.7472
2011-04-19 10:15:00,45.47,45.52,45.46,45.48,20745.469052775563,28.7757,28.8073,28.7694,28.782,20745.4691
2011-04-19 10:20:00,45.5,45.51,45.47,45.51,11056.651088567194,28.7947,28.801,28.7757,28.801,11056.6511
2011-04-19 10:25:00,45.5,45.51,45.5,45.51,19263.649834720163,28.7947,28.801,28.7947,28.801,19263.6498
2011-04-19 10:30:00,45.5,45.51,45.39,45.39,17667.844522968197,28.7947,28.801,28.7251,28.7251,17667.8445
2011-04-19 10:35:00,45.4,45.44,45.37,45.38,12880.428587712298,28.7314,28.7567,28.7124,28.7187,12880.4286
2011-04-19 10:40:00,45.38,45.4,45.37,45.38,23823.09358258293,28.7187,28.7314,28.7124,28.7187,23823.0936
2011-04-19 10:45:00,45.38,45.39,45.33,45.37,12652.45640031916,28.7187,28.7251,28.6871,28.7124,12652.4564
2011-04-19 10:50:00,45.37,45.38,45.32,45.34,11626.58155705004,28.7124,28.7187,28.6808,28.6934,11626.5816
2011-04-19 10:55:00,45.35,45.35,45.29,45.3,8662.943120939246,28.6997,28.6997,28.6618,28.6681,8662.9431
2011-04-19 11:00:00,45.31,45.32,45.27,45.32,19149.6637410236,28.6744,28.6808,28.6491,28.6808,19149.6637
2011-04-19 11:05:00,45.32,45.37,45.32,45.36,179756.06975948936,28.6808,28.7124,28.6808,28.7061,179756.0698
2011-04-19 11:10:00,45.36,45.36,45.31,45.32,85147.61199133706,28.7061,28.7061,28.6744,28.6808,85147.612
2011-04-19 11:15:00,45.32,45.41,45.31,45.31,45138.49310384133,28.6808,28.7377,28.6744,28.6744,45138.4931
2011-04-19 11:20:00,45.32,45.34,45.28,45.29,26330.787643907443,28.6808,28.6934,28.6554,28.6618,26330.7876
2011-04-19 11:25:00,45.29,45.35,45.28,45.34,24393.02405106577,28.6618,28.6997,28.6554,28.6934,24393.0241
2011-04-19 11:30:00,45.35,45.41,45.34,45.41,5585.318591131882,28.6997,28.7377,28.6934,28.7377,5585.3186
2011-04-19 11:35:00,45.42,45.44,45.39,45.4,21543.371708651543,28.744,28.7567,28.7251,28.7314,21543.3717
2011-04-19 11:40:00,45.4,45.4,45.38,45.38,8093.0126524564,28.7314,28.7314,28.7187,28.7187,8093.0127
2011-04-19 11:45:00,45.39,45.4,45.34,45.34,15730.080930126524,28.7251,28.7314,28.6934,28.6934,15730.0809
2011-04-19 11:50:00,45.36,45.39,45.35,45.38,19833.58030320301,28.7061,28.7251,28.6997,28.7187,19833.5803
2011-04-19 11:55:00,45.38,45.38,45.35,45.36,17439.87233557506,28.7187,28.7187,28.6997,28.7061,17439.8723
2011-04-19 12:00:00,45.36,45.37,45.35,45.37,9460.84577681523,28.7061,28.7124,28.6997,28.7124,9460.8458
2011-04-19 12:05:00,45.36,45.36,45.32,45.33,19947.56639689958,28.7061,28.7061,28.6808,28.6871,19947.5664
2011-04-19 12:10:00,45.34,45.39,45.32,45.38,17553.85842927163,28.6934,28.7251,28.6808,28.7187,17553.8584
2011-04-19 12:15:00,45.37,45.38,45.37,45.38,10714.692807477488,28.7124,28.7187,28.7124,28.7187,10714.6928
2011-04-19 12:20:00,45.39,45.4,45.38,45.38,6839.165621794141,28.7251,28.7314,28.7187,28.7187,6839.1656
2011-04-19 12:25:00,45.38,45.38,45.34,45.37,24393.02405106577,28.7187,28.7187,28.6934,28.7124,24393.0241
2011-04-19 12:30:00,45.37,45.39,45.36,45.38,26216.80155021088,28.7124,28.7251,28.7061,28.7187,26216.8016
2011-04-19 12:35:00,45.39,45.4,45.38,45.4,14818.192180553971,28.7251,28.7314,28.7187,28.7314,14818.1922
2011-04-19 12:40:00,45.39,45.42,45.39,45.41,36247.57779550895,28.7251,28.744,28.7251,28.7377,36247.5778
2011-04-19 12:45:00,45.42,45.42,45.38,45.38,21429.385614954976,28.744,28.744,28.7187,28.7187,21429.3856
2011-04-19 12:50:00,45.37,45.43,45.37,45.4,15616.094836429957,28.7124,28.7504,28.7124,28.7314,15616.0948
2011-04-19 12:55:00,45.41,45.41,45.35,45.35,9574.831870511798,28.7377,28.7377,28.6997,28.6997,9574.8319
2011-04-19 13:00:00,45.36,45.41,45.35,45.41,17097.914054485354,28.7061,28.7377,28.6997,28.7377,17097.9141
2011-04-19 13:05:00,45.41,45.43,45.4,45.41,7181.123902883848,28.7377,28.7504,28.7314,28.7377,7181.1239
2011-04-19 13:10:00,45.41,45.44,45.4,45.43,14020.28952467799,28.7377,28.7567,28.7314,28.7504,14020.2895
2011-04-19 13:15:00,45.43,45.44,45.43,45.43,7067.137809187279,28.7504,28.7567,28.7504,28.7504,7067.1378
2011-04-19 13:20:00,45.44,45.44,45.4,45.43,24620.99623845891,28.7567,28.7567,28.7314,28.7504,24620.9962
2011-04-19 13:25:00,45.44,45.46,45.43,45.44,27584.634674569705,28.7567,28.7694,28.7504,28.7567,27584.6347
2011-04-19 13:30:00,45.45,45.46,45.44,45.45,66681.86481249287,28.763,28.7694,28.7567,28.763,66681.8648
2011-04-19 13:35:00,45.45,45.45,45.44,45.45,12082.525931836317,28.763,28.763,28.7567,28.763,12082.5259
2011-04-19 13:40:00,45.45,45.53,45.44,45.52,21885.32998974125,28.763,28.8137,28.7567,28.8073,21885.33
2011-04-19 13:45:00,45.52,45.53,45.5,45.52,16072.039211216232,28.8073,28.8137,28.7947,28.8073,16072.0392
2011-04-19 13:50:00,45.52,45.54,45.51,45.51,15844.067023823094,28.8073,28.82,28.801,28.801,15844.067
2011-04-19 13:55:00,45.51,45.51,45.49,45.5,9688.817964208369,28.801,28.801,28.7883,28.7947,9688.818
2011-04-19 14:00:00,45.5,45.51,45.49,45.49,3533.56890459364,28.7947,28.801,28.7883,28.7883,3533.5689
2011-04-19 14:05:00,45.49,45.51,45.49,45.51,15844.067023823094,28.7883,28.801,28.7883,28.801,15844.067
2011-04-19 14:10:00,45.51,45.55,45.51,45.53,26444.773737604013,28.801,28.8263,28.801,28.8137,26444.7737
2011-04-19 14:15:00,45.53,45.57,45.53,45.56,38869.25795053004,28.8137,28.839,28.8137,28.8326,38869.258
2011-04-19 14:20:00,45.55,45.56,45.53,45.54,56423.116379801664,28.8263,28.8326,28.8137,28.82,56423.1164
2011-04-19 14:25:00,45.54,45.54,45.52,45.54,22227.28827083096,28.82,28.82,28.8073,28.82,22227.2883
2011-04-19 14:30:00,45.53,45.55,45.51,45.54,11968.539838139746,28.8137,28.8263,28.801,28.82,11968.5398
2011-04-19 14:35:00,45.54,45.56,45.54,45.56,7979.026558759831,28.82,28.8326,28.82,28.8326,7979.0266
2011-04-19 14:40:00,45.56,45.57,45.51,45.53,36703.522170295226,28.8326,28.839,28.801,28.8137,36703.5222
2011-04-19 14:45:00,45.53,45.53,45.49,45.5,14818.192180553971,28.8137,28.8137,28.7883,28.7947,14818.1922
2011-04-19 14:50:00,45.5,45.51,45.49,45.51,18009.802804057905,28.7947,28.801,28.7883,28.801,18009.8028
2011-04-19 14:55:00,45.51,45.51,45.48,45.48,19035.677647327026,28.801,28.801,28.782,28.782,19035.6776
2011-04-19 15:00:00,45.49,45.52,45.48,45.51,15388.122649036815,28.7883,28.8073,28.782,28.801,15388.1226
2011-04-19 15:05:00,45.51,45.53,45.51,45.53,29294.42608001824,28.801,28.8137,28.801,28.8137,29294.4261
2011-04-19 15:10:00,45.53,45.56,45.53,45.56,74318.933090163,28.8137,28.8326,28.8137,28.8326,74318.9331
2011-04-19 15:15:00,45.56,45.58,45.55,45.56,33625.89764048786,28.8326,28.8453,28.8263,28.8326,33625.8976
2011-04-19 15:20:00,45.57,45.58,45.55,45.56,24051.065769976063,28.839,28.8453,28.8263,28.8326,24051.0658
2011-04-19 15:25:00,45.57,45.57,45.55,45.55,50495.83950758007,28.839,28.839,28.8263,28.8263,50495.8395
2011-04-19 15:30:00,45.56,45.56,45.52,45.53,114100.0797902656,28.8326,28.8326,28.8073,28.8137,114100.0798
2011-04-19 15:35:00,45.52,45.55,45.52,45.53,20745.469052775563,28.8073,28.8263,28.8073,28.8137,20745.4691
2011-04-19 15:40:00,45.54,45.58,45.52,45.57,161632.28086173488,28.82,28.8453,28.8073,28.839,161632.2809
2011-04-19 15:45:00,45.56,45.56,45.51,45.52,86059.50074090961,28.8326,28.8326,28.801,28.8073,86059.5007
2011-04-19 15:50:00,45.52,45.56,45.49,45.49,95178.38823663512,28.8073,28.8326,28.7883,28.7883,95178.3882
2011-04-19 15:55:00,45.49,45.51,45.48,45.51,87541.319958965,28.7883,28.801,28.782,28.801,87541.32
2011-04-20 09:30:00,45.88,46.23,45.86,46.15,119799.38447509403,29.0352,29.2567,29.0225,29.206,119799.3845
2011-04-20 09:35:00,46.15,46.19,46.07,46.08,43656.67388578594,29.206,29.2313,29.1554,29.1617,43656.6739
2011-04-20 09:40:00,46.09,46.16,46.09,46.14,34879.74467115012,29.1681,29.2124,29.1681,29.1997,34879.7447
2011-04-20 09:45:00,46.13,46.17,46.09,46.17,54713.32497435313,29.1934,29.2187,29.1681,29.2187,54713.325
2011-04-20 09:50:00,46.17,46.19,46.15,46.19,24848.968425852046,29.2187,29.2313,29.206,29.2313,24848.9684
2011-04-20 09:55:00,46.19,46.21,46.15,46.19,14362.247805767696,29.2313,29.244,29.206,29.2313,14362.2478
2011-04-20 10:00:00,46.19,46.22,46.15,46.15,42174.854667730535,29.2313,29.2503,29.206,29.206,42174.8547
2011-04-20 10:05:00,46.15,46.22,46.15,46.21,39439.18841901288,29.206,29.2503,29.206,29.244,39439.1884
2011-04-20 10:10:00,46.22,46.22,46.15,46.16,57448.99122307079,29.2503,29.2503,29.206,29.2124,57448.9912
2011-04-20 10:15:00,46.16,46.22,46.15,46.22,54713.32497435313,29.2124,29.2503,29.206,29.2503,54713.325
2011-04-20 10:20:00,46.22,46.22,46.2,46.22,17895.816710361338,29.2503,29.2503,29.2377,29.2503,17895.8167
2011-04-20 10:25:00,46.22,46.23,46.22,46.23,9916.790151601504,29.2503,29.2567,29.2503,29.2567,9916.7902
2011-04-20 10:30:00,46.23,46.26,46.22,46.26,32827.99498461188,29.2567,29.2756,29.2503,29.2756,32827.995
2011-04-20 10:35:00,46.26,46.31,46.25,46.3,40807.02154337171,29.2756,29.3073,29.2693,29.301,40807.0215
2011-04-20 10:40:00,46.3,46.3,46.29,46.3,17211.90014818192,29.301,29.301,29.2946,29.301,17211.9001
2011-04-20 10:45:00,46.3,46.31,46.28,46.28,30434.28701698393,29.301,29.3073,29.2883,29.2883,30434.287
2011-04-20 10:50:00,46.29,46.29,46.26,46.28,22455.260458224097,29.2946,29.2946,29.2756,29.2883,22455.2605
2011-04-20 10:55:00,46.28,46.3,46.28,46.3,27356.662487176563,29.2883,29.301,29.2883,29.301,27356.6625
2011-04-20 11:00:00,46.3,46.3,46.26,46.28,22911.20483301037,29.301,29.301,29.2756,29.2883,22911.2048
2011-04-20 11:05:00,46.28,46.29,46.23,46.23,28154.565143052547,29.2883,29.2946,29.2567,29.2567,28154.5651
2011-04-20 11:10:00,46.23,46.25,46.22,46.23,17553.85842927163,29.2567,29.2693,29.2503,29.2567,17553.8584
2011-04-20 11:15:00,46.23,46.24,46.22,46.23,19491.6220221133,29.2567,29.263,29.2503,29.2567,19491.622
2011-04-20 11:20:00,46.23,46.24,46.22,46.22,29864.356548501084,29.2567,29.263,29.2503,29.2503,29864.3565
2011-04-20 11:25:00,46.23,46.24,46.22,46.24,19263.649834720163,29.2567,29.263,29.2503,29.263,19263.6498
2011-04-20 11:30:00,46.24,46.25,46.23,46.25,13564.345149891711,29.263,29.2693,29.2567,29.2693,13564.3451
2011-04-20 11:35:00,46.25,46.26,46.22,46.26,10714.692807477488,29.2693,29.2756,29.2503,29.2756,10714.6928
2011-04-20 11:40:00,46.26,46.28,46.25,46.28,18237.77499145104,29.2756,29.2883,29.2693,29.2883,18237.775
2011-04-20 11:45:00,46.28,46.29,46.27,46.29,12880.428587712298,29.2883,29.2946,29.282,29.2946,12880.4286
2011-04-20 11:50:00,46.29,46.3,46.29,46.3,16755.955773395646,29.2946,29.301,29.2946,29.301,16755.9558
2011-04-20 11:55:00,46.3,46.32,46.3,46.3,28610.509517838826,29.301,29.3136,29.301,29.301,28610.5095
2011-04-20 12:00:00,46.3,46.3,46.26,46.28,14020.28952467799,29.301,29.301,29.2756,29.2883,14020.2895
2011-04-20 12:05:00,46.28,46.3,46.27,46.3,10258.748432691213,29.2883,29.301,29.282,29.301,10258.7484
2011-04-20 12:10:00,46.3,46.3,46.29,46.3,7181.123902883848,29.301,29.301,29.2946,29.301,7181.1239
2011-04-20 12:15:00,46.3,46.31,46.3,46.3,9460.84577681523,29.301,29.3073,29.301,29.301,9460.8458
2011-04-20 12:20:00,46.3,46.31,46.3,46.3,12310.498119229454,29.301,29.3073,29.301,29.301,12310.4981
2011-04-20 12:25:00,46.3,46.31,46.28,46.28,16869.941867092213,29.301,29.3073,29.2883,29.2883,16869.9419
2011-04-20 12:30:00,46.28,46.32,46.28,46.31,30320.30092328736,29.2883,29.3136,29.2883,29.3073,30320.3009
2011-04-20 12:35:00,46.31,46.31,46.29,46.29,25418.89889433489,29.3073,29.3073,29.2946,29.2946,25418.8989
2011-04-20 12:40:00,46.29,46.3,46.27,46.3,9460.84577681523,29.2946,29.301,29.282,29.301,9460.8458
2011-04-20 12:45:00,46.3,46.3,46.24,46.24,18351.761085147613,29.301,29.301,29.263,29.263,18351.7611
2011-04-20 12:50:00,46.25,46.27,46.25,46.26,13108.400775105438,29.2693,29.282,29.2693,29.2756,13108.4008
2011-04-20 12:55:00,46.27,46.27,46.22,46.22,22113.30217713439,29.282,29.282,29.2503,29.2503,22113.3022
2011-04-20 13:00:00,46.21,46.23,46.21,46.23,21771.343896044684,29.244,29.2567,29.244,29.2567,21771.3439
2011-04-20 13:05:00,46.23,46.23,46.22,46.22,7751.054371366693,29.2567,29.2567,29.2503,29.2503,7751.0544
2011-04-20 13:10:00,46.22,46.23,46.21,46.21,11968.539838139746,29.2503,29.2567,29.244,29.244,11968.5398
2011-04-20 13:15:00,46.2,46.22,46.19,46.19,16983.927960788784,29.2377,29.2503,29.2313,29.2313,16983.928
2011-04-20 13:20:00,46.19,46.24,46.19,46.2,41262.96591815799,29.2313,29.263,29.2313,29.2377,41262.9659
2011-04-20 13:25:00,46.21,46.25,46.2,46.24,5927.276872221589,29.244,29.2693,29.2377,29.263,5927.2769
2011-04-20 13:30:00,46.25,46.25,46.22,46.22,7979.026558759831,29.2693,29.2693,29.2503,29.2503,7979.0266
2011-04-20 13:35:00,46.22,46.25,46.2,46.24,28040.57904935598,29.2503,29.2693,29.2377,29.263,28040.579
2011-04-20 13:40:00,46.25,46.29,46.23,46.25,13450.359056195144,29.2693,29.2946,29.2567,29.2693,13450.3591
2011-04-20 13:45:00,46.26,46.28,46.22,46.25,34309.81420266727,29.2756,29.2883,29.2503,29.2693,34309.8142
2011-04-20 13:50:00,46.26,46.3,46.26,46.28,24279.0379573692,29.2756,29.301,29.2756,29.2883,24279.038
2011-04-20 13:55:00,46.28,46.3,46.28,46.3,15502.108742733386,29.2883,29.301,29.2883,29.301,15502.1087
2011-04-20 14:00:00,46.3,46.3,46.29,46.3,9916.790151601504,29.301,29.301,29.2946,29.301,9916.7902
2011-04-20 14:05:00,46.3,46.33,46.29,46.3,27470.64858087313,29.301,29.3199,29.2946,29.301,27470.6486
2011-04-20 14:10:00,46.3,46.3,46.25,46.3,38413.31357574376,29.301,29.301,29.2693,29.301,38413.3136
2011-04-20 14:15:00,46.3,46.31,46.28,46.31,10942.664994870624,29.301,29.3073,29.2883,29.3073,10942.665
2011-04-20 14:20:00,46.31,46.31,46.25,46.27,51407.72825715263,29.3073,29.3073,29.2693,29.282,51407.7283
2011-04-20 14:25:00,46.27,46.3,46.27,46.29,11284.623275960334,29.282,29.301,29.282,29.2946,11284.6233
2011-04-20 14:30:00,46.29,46.31,46.28,46.31,13108.400775105438,29.2946,29.3073,29.2883,29.3073,13108.4008
2011-04-20 14:35:00,46.31,46.34,46.31,46.32,15274.136555340248,29.3073,29.3263,29.3073,29.3136,15274.1366
2011-04-20 14:40:00,46.33,46.36,46.32,46.34,17553.85842927163,29.3199,29.3389,29.3136,29.3263,17553.8584
2011-04-20 14:45:00,46.34,46.35,46.31,46.35,10372.73452638778,29.3263,29.3326,29.3073,29.3326,10372.7345
2011-04-20 14:50:00,46.35,46.37,46.31,46.37,15844.067023823094,29.3326,29.3453,29.3073,29.3453,15844.067
2011-04-20 14:55:00,46.37,46.37,46.31,46.35,20061.552490596147,29.3453,29.3453,29.3073,29.3326,20061.5525
2011-04-20 15:00:00,46.35,46.35,46.3,46.31,12310.498119229454,29.3326,29.3326,29.301,29.3073,12310.4981
2011-04-20 15:05:00,46.31,46.32,46.28,46.3,11512.595463353471,29.3073,29.3136,29.2883,29.301,11512.5955
2011-04-20 15:10:00,46.3,46.35,46.29,46.33,27014.70420608686,29.301,29.3326,29.2946,29.3199,27014.7042
2011-04-20 15:15:00,46.32,46.34,46.28,46.3,15046.16436794711,29.3136,29.3263,29.2883,29.301,15046.1644
2011-04-20 15:20:00,46.3,46.32,46.27,46.31,30320.30092328736,29.301,29.3136,29.282,29.3073,30320.3009
2011-04-20 15:25:00,46.32,46.38,46.29,46.37,38185.34138835062,29.3136,29.3516,29.2946,29.3453,38185.3414
2011-04-20 15:30:00,46.37,46.38,46.3,46.3,32714.00889091531,29.3453,29.3516,29.301,29.301,32714.0089
2011-04-20 15:35:00,46.3,46.33,46.29,46.3,48330.10372734527,29.301,29.3199,29.2946,29.301,48330.1037
2011-04-20 15:40:00,46.31,46.35,46.3,46.31,45822.40966602074,29.3073,29.3326,29.301,29.3073,45822.4097
2011-04-20 15:45:00,46.3,46.34,46.25,46.27,52889.547475208026,29.301,29.3263,29.2693,29.282,52889.5475
2011-04-20 15:50:00,46.27,46.31,46.24,46.24,66909.83699988601,29.282,29.3073,29.263,29.263,66909.837
2011-04-20 15:55:00,46.25,46.3,46.24,46.29,147725.97743075344,29.2693,29.301,29.263,29.2946,147725.9774
2011-04-21 09:30:00,46.35,46.35,46.09,46.2,71469.28074774878,29.3326,29.3326,29.1681,29.2377,71469.2807
2011-04-21 09:35:00,46.2,46.33,46.17,46.29,20061.552490596147,29.2377,29.3199,29.2187,29.2946,20061.5525
2011-04-21 09:40:00,46.3,46.33,46.24,46.3,15844.067023823094,29.301,29.3199,29.263,29.301,15844.067
2011-04-21 09:45:00,46.31,46.35,46.28,46.31,17325.886241878492,29.3073,29.3326,29.2883,29.3073,17325.8862
2011-04-21 09:50:00,46.33,46.38,46.32,46.37,19035.677647327026,29.3199,29.3516,29.3136,29.3453,19035.6776
2011-04-21 09:55:00,46.37,46.4,46.35,46.38,32030.092328735893,29.3453,29.3642,29.3326,29.3516,32030.0923
2011-04-21 10:00:00,46.37,46.44,46.3,46.4,45822.40966602074,29.3453,29.3896,29.301,29.3642,45822.4097
2011-04-21 10:05:00,46.4,46.45,46.4,46.45,29294.42608001824,29.3642,29.3959,29.3642,29.3959,29294.4261
2011-04-21 10:10:00,46.45,46.47,46.43,46.46,24620.99623845891,29.3959,29.4085,29.3832,29.4022,24620.9962
2011-04-21 10:15:00,46.47,46.5,46.45,46.49,47874.159352558985,29.4085,29.4275,29.3959,29.4212,47874.1594
2011-04-21 10:20:00,46.5,46.5,46.48,46.49,27356.662487176563,29.4275,29.4275,29.4149,29.4212,27356.6625
2011-04-21 10:25:00,46.49,46.49,46.47,46.49,8434.970933546107,29.4212,29.4212,29.4085,29.4212,8434.9709
2011-04-21 10:30:00,46.48,46.5,46.44,46.46,10030.776245298071,29.4149,29.4275,29.3896,29.4022,10030.7762
2011-04-21 10:35:00,46.46,46.47,46.43,46.45,12310.498119229454,29.4022,29.4085,29.3832,29.3959,12310.4981
2011-04-21 10:40:00,46.45,46.5,46.44,46.46,26330.787643907443,29.3959,29.4275,29.3896,29.4022,26330.7876
2011-04-21 10:45:00,46.47,46.48,46.44,46.45,9916.790151601504,29.4085,29.4149,29.3896,29.3959,9916.7902
2011-04-21 10:50:00,46.45,46.48,46.44,46.48,22569.246551920667,29.3959,29.4149,29.3896,29.4149,22569.2466
2011-04-21 10:55:00,46.48,46.49,46.47,46.47,17097.914054485354,29.4149,29.4212,29.4085,29.4085,17097.9141
2011-04-21 11:00:00,46.46,46.48,46.45,46.47,11512.595463353471,29.4022,29.4149,29.3959,29.4085,11512.5955
2011-04-21 11:05:00,46.47,46.48,46.45,46.45,15388.122649036815,29.4085,29.4149,29.3959,29.3959,15388.1226
2011-04-21 11:10:00,46.45,46.45,46.41,46.42,6611.193434401003,29.3959,29.3959,29.3706,29.3769,6611.1934
2011-04-21 11:15:00,46.42,46.43,46.39,46.41,15160.15046164368,29.3769,29.3832,29.3579,29.3706,15160.1505
2011-04-21 11:20:00,46.42,46.44,46.42,46.42,17325.886241878492,29.3769,29.3896,29.3769,29.3769,17325.8862
2011-04-21 11:25:00,46.41,46.43,46.39,46.42,9574.831870511798,29.3706,29.3832,29.3579,29.3769,9574.8319
2011-04-21 11:30:00,46.43,46.44,46.41,46.42,19263.649834720163,29.3832,29.3896,29.3706,29.3769,19263.6498
2011-04-21 11:35:00,46.41,46.42,46.4,46.42,7409.096090276987,29.3706,29.3769,29.3642,29.3769,7409.0961
2011-04-21 11:40:00,46.42,46.42,46.39,46.4,2507.6940613245183,29.3769,29.3769,29.3579,29.3642,2507.6941
2011-04-21 11:45:00,46.4,46.42,46.39,46.42,11626.58155705004,29.3642,29.3769,29.3579,29.3769,11626.5816
2011-04-21 11:50:00,46.42,46.44,46.37,46.4,9574.831870511798,29.3769,29.3896,29.3453,29.3642,9574.8319
2011-04-21 11:55:00,46.39,46.4,46.36,46.37,10600.70671378092,29.3579,29.3642,29.3389,29.3453,10600.7067
2011-04-21 12:00:00,46.37,46.4,46.36,46.4,15046.16436794711,29.3453,29.3642,29.3389,29.3642,15046.1644
2011-04-21 12:05:00,46.39,46.42,46.39,46.42,13222.386868802008,29.3579,29.3769,29.3579,29.3769,13222.3869
2011-04-21 12:10:00,46.41,46.44,46.41,46.44,4901.402028952468,29.3706,29.3896,29.3706,29.3896,4901.402
2011-04-21 12:15:00,46.44,46.45,46.43,46.44,9118.88749572552,29.3896,29.3959,29.3832,29.3896,9118.8875
2011-04-21 12:20:00,46.43,46.44,46.37,46.38,15844.067023823094,29.3832,29.3896,29.3453,29.3516,15844.067
2011-04-21 12:25:00,46.38,46.39,46.35,46.35,6155.249059614727,29.3516,29.3579,29.3326,29.3326,6155.2491
2011-04-21 12:30:00,46.36,46.36,46.3,46.3,10258.748432691213,29.3389,29.3389,29.301,29.301,10258.7484
2011-04-21 12:35:00,46.3,46.33,46.3,46.32,8662.943120939246,29.301,29.3199,29.301,29.3136,8662.9431
2011-04-21 12:40:00,46.33,46.37,46.31,46.34,16186.0253049128,29.3199,29.3453,29.3073,29.3263,16186.0253
2011-04-21 12:45:00,46.35,46.37,46.34,46.36,4559.443747862761,29.3326,29.3453,29.3263,29.3389,4559.4437
2011-04-21 12:50:00,46.37,46.37,46.36,46.36,5129.374216345606,29.3453,29.3453,29.3389,29.3389,5129.3742
2011-04-21 12:55:00,46.35,46.36,46.33,46.33,4217.485466773053,29.3326,29.3389,29.3199,29.3199,4217.4855
2011-04-21 13:00:00,46.33,46.34,46.31,46.33,10714.692807477488,29.3199,29.3263,29.3073,29.3199,10714.6928
2011-04-21 13:05:00,46.33,46.33,46.3,46.32,10714.692807477488,29.3199,29.3199,29.301,29.3136,10714.6928
2011-04-21 13:10:00,46.32,46.36,46.31,46.36,15502.108742733386,29.3136,29.3389,29.3073,29.3389,15502.1087
2011-04-21 13:15:00,46.35,46.35,46.33,46.33,3191.6106235039324,29.3326,29.3326,29.3199,29.3199,3191.6106
2011-04-21 13:20:00,46.34,46.36,46.33,46.35,8093.0126524564,29.3263,29.3389,29.3199,29.3326,8093.0127
2011-04-21 13:25:00,46.36,46.37,46.33,46.34,11512.595463353471,29.3389,29.3453,29.3199,29.3263,11512.5955
2011-04-21 13:30:00,46.35,46.35,46.34,46.34,4331.471560469623,29.3326,29.3326,29.3263,29.3263,4331.4716
2011-04-21 13:35:00,46.34,46.35,46.34,46.34,5243.360310042175,29.3263,29.3326,29.3263,29.3263,5243.3603
2011-04-21 13:40:00,46.34,46.37,46.34,46.37,8093.0126524564,29.3263,29.3453,29.3263,29.3453,8093.0127
2011-04-21 13:45:00,46.37,46.4,46.37,46.4,3305.5967172005016,29.3453,29.3642,29.3453,29.3642,3305.5967
2011-04-21 13:50:00,46.4,46.42,46.37,46.42,11854.553744443176,29.3642,29.3769,29.3453,29.3769,11854.5537
2011-04-21 13:55:00,46.43,46.43,46.41,46.43,2051.7496865382423,29.3832,29.3832,29.3706,29.3832,2051.7497
2011-04-21 14:00:00,46.43,46.43,46.4,46.42,6611.193434401003,29.3832,29.3832,29.3642,29.3769,6611.1934
2011-04-21 14:05:00,46.41,46.42,46.39,46.42,7751.054371366693,29.3706,29.3769,29.3579,29.3769,7751.0544
2011-04-21 14:10:00,46.42,46.45,46.42,46.45,11398.609369656902,29.3769,29.3959,29.3769,29.3959,11398.6094
2011-04-21 14:15:00,46.44,46.46,46.44,46.46,148181.92180553972,29.3896,29.4022,29.3896,29.4022,148181.9218
2011-04-21 14:20:00,46.46,46.47,46.45,46.46,3647.554998290209,29.4022,29.4085,29.3959,29.4022,3647.555
2011-04-21 14:25:00,46.45,46.49,46.45,46.48,23595.121395189788,29.3959,29.4212,29.3959,29.4149,23595.1214
2011-04-21 14:30:00,46.47,46.47,46.45,46.46,53003.5335689046,29.4085,29.4085,29.3959,29.4022,53003.5336
2011-04-21 14:35:00,46.45,46.48,46.45,46.48,4331.471560469623,29.3959,29.4149,29.3959,29.4149,4331.4716
2011-04-21 14:40:00,46.47,46.48,46.45,46.45,4673.42984155933,29.4085,29.4149,29.3959,29.3959,4673.4298
2011-04-21 14:45:00,46.45,46.46,46.44,46.46,16413.997492305938,29.3959,29.4022,29.3896,29.4022,16413.9975
2011-04-21 14:50:00,46.47,46.47,46.45,46.46,13792.317337284852,29.4085,29.4085,29.3959,29.4022,13792.3173
2011-04-21 14:55:00,46.46,46.47,46.45,46.45,20517.496865382425,29.4022,29.4085,29.3959,29.3959,20517.4969
2011-04-21 15:00:00,46.44,46.48,46.44,46.46,48216.1176336487,29.3896,29.4149,29.3896,29.4022,48216.1176
2011-04-21 15:05:00,46.46,46.46,46.45,46.46,3533.56890459364,29.4022,29.4022,29.3959,29.4022,3533.5689
2011-04-21 15:10:00,46.46,46.47,46.45,46.47,11170.637182263765,29.4022,29.4085,29.3959,29.4085,11170.6372
2011-04-21 15:15:00,46.46,46.48,46.44,46.46,18921.69155363046,29.4022,29.4149,29.3896,29.4022,18921.6916
2011-04-21 15:20:00,46.47,46.48,46.45,46.46,34081.84201527414,29.4085,29.4149,29.3959,29.4022,34081.842
2011-04-21 15:25:00,46.46,46.47,46.44,46.45,16869.941867092213,29.4022,29.4085,29.3896,29.3959,16869.9419
2011-04-21 15:30:00,46.45,46.46,46.44,46.45,59158.78262851932,29.3959,29.4022,29.3896,29.3959,59158.7826
2011-04-21 15:35:00,46.45,46.49,46.44,46.48,39781.14670010259,29.3959,29.4212,29.3896,29.4149,39781.1467
2011-04-21 15:40:00,46.48,46.48,46.46,46.48,21201.41342756184,29.4149,29.4149,29.4022,29.4149,21201.4134
2011-04-21 15:45:00,46.49,46.49,46.45,46.48,41376.95201185456,29.4212,29.4212,29.3959,29.4149,41376.952
2011-04-21 15:50:00,46.48,46.49,46.47,46.48,47190.242790379576,29.4149,29.4212,29.4085,29.4149,47190.2428
2011-04-21 15:55:00,46.48,46.5,46.48,46.5,90163.0001139861,29.4149,29.4275,29.4149,29.4275,90163.0001
2011-04-25 09:30:00,46.32,46.5,46.3,46.42,174512.70944944717,29.3136,29.4275,29.301,29.3769,174512.7094
2011-04-25 09:35:00,46.42,46.57,46.37,46.48,34537.78639006041,29.3769,29.4718,29.3453,29.4149,34537.7864
2011-04-25 09:40:00,46.49,46.54,46.44,46.51,17439.87233557506,29.4212,29.4528,29.3896,29.4339,17439.8723
2011-04-25 09:45:00,46.51,46.56,46.44,46.45,18465.74717884418,29.4339,29.4655,29.3896,29.3959,18465.7472
2011-04-25 09:50:00,46.45,46.5,46.37,46.39,15730.080930126524,29.3959,29.4275,29.3453,29.3579,15730.0809
2011-04-25 09:55:00,46.39,46.5,46.39,46.49,12196.512025532886,29.3579,29.4275,29.3579,29.4212,12196.512
2011-04-25 10:00:00,46.5,46.58,46.5,46.57,22227.28827083096,29.4275,29.4782,29.4275,29.4718,22227.2883
2011-04-25 10:05:00,46.58,46.58,46.5,46.55,20973.4412401687,29.4782,29.4782,29.4275,29.4592,20973.4412
2011-04-25 10:10:00,46.55,46.58,46.55,46.57,12196.512025532886,29.4592,29.4782,29.4592,29.4718,12196.512
2011-04-25 10:15:00,46.58,46.63,46.57,46.6,23253.16311410008,29.4782,29.5098,29.4718,29.4908,23253.1631
2011-04-25 10:20:00,46.59,46.61,46.55,46.58,20973.4412401687,29.4845,29.4971,29.4592,29.4782,20973.4412
2011-04-25 10:25:00,46.56,46.59,46.54,46.55,13222.386868802008,29.4655,29.4845,29.4528,29.4592,13222.3869
2011-04-25 10:30:00,46.54,46.6,46.54,46.58,11284.623275960334,29.4528,29.4908,29.4528,29.4782,11284.6233
2011-04-25 10:35:00,46.58,46.62,46.57,46.62,20631.482959078992,29.4782,29.5035,29.4718,29.5035,20631.483
2011-04-25 10:40:00,46.61,46.65,46.58,46.59,18237.77499145104,29.4971,29.5225,29.4782,29.4845,18237.775
2011-04-25 10:45:00,46.59,46.62,46.52,46.52,31688.13404764619,29.4845,29.5035,29.4402,29.4402,31688.134
2011-04-25 10:50:00,46.53,46.55,46.51,46.51,8548.957027242677,29.4465,29.4592,29.4339,29.4339,8548.957
2011-04-25 10:55:00,46.52,46.54,46.47,46.49,20973.4412401687,29.4402,29.4528,29.4085,29.4212,20973.4412
2011-04-25 11:00:00,46.5,46.51,46.48,46.48,10828.678901174057,29.4275,29.4339,29.4149,29.4149,10828.6789
2011-04-25 11:05:00,46.49,46.5,46.47,46.49,9574.831870511798,29.4212,29.4275,29.4085,29.4212,9574.8319
2011-04-25 11:10:00,46.49,46.5,46.46,46.49,11512.595463353471,29.4212,29.4275,29.4022,29.4212,11512.5955
2011-04-25 11:15:00,46.49,46.52,46.48,46.51,8434.970933546107,29.4212,29.4402,29.4149,29.4339,8434.9709
2011-04-25 11:20:00,46.52,46.56,46.52,46.56,14248.261712071127,29.4402,29.4655,29.4402,29.4655,14248.2617
2011-04-25 11:25:00,46.57,46.58,46.56,46.58,32030.092328735893,29.4718,29.4782,29.4655,29.4782,32030.0923
2011-04-25 11:30:00,46.57,46.6,46.56,46.6,6953.151715490711,29.4718,29.4908,29.4655,29.4908,6953.1517
2011-04-25 11:35:00,46.59,46.61,46.59,46.6,9460.84577681523,29.4845,29.4971,29.4845,29.4908,9460.8458
2011-04-25 11:40:00,46.61,46.67,46.61,46.65,46164.367947110455,29.4971,29.5351,29.4971,29.5225,46164.3679
2011-04-25 11:45:00,46.65,46.66,46.65,46.65,8890.915308332384,29.5225,29.5288,29.5225,29.5225,8890.9153
2011-04-25 11:50:00,46.65,46.68,46.65,46.67,15388.122649036815,29.5225,29.5414,29.5225,29.5351,15388.1226
2011-04-25 11:55:00,46.67,46.7,46.66,46.7,58132.9077852502,29.5351,29.5541,29.5288,29.5541,58132.9078
2011-04-25 12:00:00,46.7,46.71,46.67,46.71,37159.4665450815,29.5541,29.5604,29.5351,29.5604,37159.4665
2011-04-25 12:05:00,46.7,46.73,46.67,46.73,62920.3237205061,29.5541,29.5731,29.5351,29.5731,62920.3237
2011-04-25 12:10:00,46.72,46.75,46.69,46.71,40921.00763706828,29.5668,29.5857,29.5478,29.5604,40921.0076
2011-04-25 12:15:00,46.71,46.72,46.66,46.7,37843.38310726092,29.5604,29.5668,29.5288,29.5541,37843.3831
2011-04-25 12:20:00,46.69,46.7,46.67,46.67,6383.221247007865,29.5478,29.5541,29.5351,29.5351,6383.2212
2011-04-25 12:25:00,46.66,46.67,46.64,46.65,7523.082183973555,29.5288,29.5351,29.5161,29.5225,7523.0822
2011-04-25 12:30:00,46.66,46.67,46.66,46.67,2849.6523424142256,29.5288,29.5351,29.5288,29.5351,2849.6523
2011-04-25 12:35:00,46.66,46.67,46.65,46.65,9688.817964208369,29.5288,29.5351,29.5225,29.5225,9688.818
2011-04-25 12:40:00,46.66,46.7,46.65,46.68,23253.16311410008,29.5288,29.5541,29.5225,29.5414,23253.1631
2011-04-25 12:45:00,46.69,46.69,46.67,46.68,10372.73452638778,29.5478,29.5478,29.5351,29.5414,10372.7345
2011-04-25 12:50:00,46.68,46.69,46.67,46.67,10714.692807477488,29.5414,29.5478,29.5351,29.5351,10714.6928
2011-04-25 12:55:00,46.67,46.68,46.64,46.65,13678.331243588282,29.5351,29.5414,29.5161,29.5225,13678.3312
2011-04-25 13:00:00,46.65,46.65,46.63,46.63,12196.512025532886,29.5225,29.5225,29.5098,29.5098,12196.512
2011-04-25 13:05:00,46.63,46.63,46.62,46.63,5699.304684828451,29.5098,29.5098,29.5035,29.5098,5699.3047
2011-04-25 13:10:00,46.63,46.64,46.61,46.63,5927.276872221589,29.5098,29.5161,29.4971,29.5098,5927.2769
2011-04-25 13:15:00,46.62,46.64,46.62,46.64,25532.88498803146,29.5035,29.5161,29.5035,29.5161,25532.885
2011-04-25 13:20:00,46.63,46.64,46.62,46.63,4787.415935255899,29.5098,29.5161,29.5035,29.5098,4787.4159
2011-04-25 13:25:00,46.62,46.63,46.62,46.63,5699.304684828451,29.5035,29.5098,29.5035,29.5098,5699.3047
2011-04-25 13:30:00,46.63,46.63,46.62,46.62,7751.054371366693,29.5098,29.5098,29.5035,29.5035,7751.0544
2011-04-25 13:35:00,46.63,46.65,46.62,46.64,14248.261712071127,29.5098,29.5225,29.5035,29.5161,14248.2617
2011-04-25 13:40:00,46.65,46.65,46.64,46.64,5129.374216345606,29.5225,29.5225,29.5161,29.5161,5129.3742
2011-04-25 13:45:00,46.65,46.65,46.64,46.64,7751.054371366693,29.5225,29.5225,29.5161,29.5161,7751.0544
2011-04-25 13:50:00,46.64,46.64,46.62,46.63,30434.28701698393,29.5161,29.5161,29.5035,29.5098,30434.287
2011-04-25 13:55:00,46.63,46.63,46.62,46.62,5585.318591131882,29.5098,29.5098,29.5035,29.5035,5585.3186
2011-04-25 14:00:00,46.63,46.64,46.6,46.64,41262.96591815799,29.5098,29.5161,29.4908,29.5161,41262.9659
2011-04-25 14:05:00,46.64,46.65,46.64,46.64,4331.471560469623,29.5161,29.5225,29.5161,29.5161,4331.4716
2011-04-25 14:10:00,46.65,46.67,46.64,46.66,13222.386868802008,29.5225,29.5351,29.5161,29.5288,13222.3869
2011-04-25 14:15:00,46.67,46.7,46.66,46.68,7751.054371366693,29.5351,29.5541,29.5288,29.5414,7751.0544
2011-04-25 14:20:00,46.68,46.7,46.67,46.68,11284.623275960334,29.5414,29.5541,29.5351,29.5414,11284.6233
2011-04-25 14:25:00,46.67,46.7,46.67,46.69,10258.748432691213,29.5351,29.5541,29.5351,29.5478,10258.7484
2011-04-25 14:30:00,46.69,46.7,46.68,46.7,6953.151715490711,29.5478,29.5541,29.5414,29.5541,6953.1517
2011-04-25 14:35:00,46.7,46.7,46.69,46.7,14020.28952467799,29.5541,29.5541,29.5478,29.5541,14020.2895
2011-04-25 14:40:00,46.7,46.7,46.69,46.69,5585.318591131882,29.5541,29.5541,29.5478,29.5478,5585.3186
2011-04-25 14:45:00,46.69,46.7,46.68,46.68,7751.054371366693,29.5478,29.5541,29.5414,29.5414,7751.0544
2011-04-25 14:50:00,46.68,46.69,46.66,46.67,7637.068277670124,29.5414,29.5478,29.5288,29.5351,7637.0683
2011-04-25 14:55:00,46.67,46.68,46.67,46.67,7409.096090276987,29.5351,29.5414,29.5351,29.5351,7409.0961
2011-04-25 15:00:00,46.68,46.68,46.66,46.68,15958.053117519665,29.5414,29.5414,29.5288,29.5414,15958.0531
2011-04-25 15:05:00,46.67,46.7,46.67,46.69,11740.567650746609,29.5351,29.5541,29.5351,29.5478,11740.5677
2011-04-25 15:10:00,46.67,46.68,46.65,46.65,11284.623275960334,29.5351,29.5414,29.5225,29.5225,11284.6233
2011-04-25 15:15:00,46.65,46.68,46.65,46.68,22455.260458224097,29.5225,29.5414,29.5225,29.5414,22455.2605
2011-04-25 15:20:00,46.67,46.68,46.67,46.68,13564.345149891711,29.5351,29.5414,29.5351,29.5414,13564.3451
2011-04-25 15:25:00,46.67,46.72,46.67,46.72,27470.64858087313,29.5351,29.5668,29.5351,29.5668,27470.6486
2011-04-25 15:30:00,46.71,46.72,46.68,46.7,26786.73201869372,29.5604,29.5668,29.5414,29.5541,26786.732
2011-04-25 15:35:00,46.7,46.72,46.68,46.68,13108.400775105438,29.5541,29.5668,29.5414,29.5414,13108.4008
2011-04-25 15:40:00,46.68,46.69,46.67,46.67,22797.218739313805,29.5414,29.5478,29.5351,29.5351,22797.2187
2011-04-25 15:45:00,46.68,46.68,46.64,46.64,16527.98358600251,29.5414,29.5414,29.5161,29.5161,16527.9836
2011-04-25 15:50:00,46.64,46.65,46.63,46.65,27128.690299783422,29.5161,29.5225,29.5098,29.5225,27128.6903
2011-04-25 15:55:00,46.65,46.67,46.65,46.65,73065.08605950074,29.5225,29.5351,29.5225,29.5225,73065.0861
2011-04-26 09:30:00,46.72,46.87,46.72,46.87,69759.48934230024,29.5668,29.6617,29.5668,29.6617,69759.4893
2011-04-26 09:35:00,46.87,46.88,46.84,46.87,32714.00889091531,29.6617,29.668,29.6427,29.6617,32714.0089
2011-04-26 09:40:00,46.87,46.88,46.84,46.87,18237.77499145104,29.6617,29.668,29.6427,29.6617,18237.775
2011-04-26 09:45:00,46.87,46.89,46.84,46.89,20061.552490596147,29.6617,29.6743,29.6427,29.6743,20061.5525
2011-04-26 09:50:00,46.88,47.0,46.88,47.0,74318.933090163,29.668,29.744,29.668,29.744,74318.9331
2011-04-26 09:55:00,47.0,47.02,46.98,47.0,23937.079676279493,29.744,29.7566,29.7313,29.744,23937.0797
2011-04-26 10:00:00,47.01,47.03,46.99,47.0,29864.356548501084,29.7503,29.7629,29.7376,29.744,29864.3565
2011-04-26 10:05:00,47.01,47.04,46.97,46.99,27470.64858087313,29.7503,29.7693,29.725,29.7376,27470.6486
2011-04-26 10:10:00,46.99,47.03,46.96,47.01,23823.09358258293,29.7376,29.7629,29.7186,29.7503,23823.0936
2011-04-26 10:15:00,47.01,47.01,46.94,46.99,24393.02405106577,29.7503,29.7503,29.706,29.7376,24393.0241
2011-04-26 10:20:00,46.99,47.07,46.99,47.05,57221.01903567765,29.7376,29.7883,29.7376,29.7756,57221.019
2011-04-26 10:25:00,47.06,47.07,47.01,47.04,19377.635928416734,29.7819,29.7883,29.7503,29.7693,19377.6359
2011-04-26 10:30:00,47.05,47.07,47.01,47.01,15274.136555340248,29.7756,29.7883,29.7503,29.7503,15274.1366
2011-04-26 10:35:00,47.0,47.03,46.99,47.01,15616.094836429957,29.744,29.7629,29.7376,29.7503,15616.0948
2011-04-26 10:40:00,47.01,47.14,47.01,47.14,27242.67639348,29.7503,29.8326,29.7503,29.8326,27242.6764
2011-04-26 10:45:00,47.13,47.15,47.11,47.13,17895.816710361338,29.8262,29.8389,29.8136,29.8262,17895.8167
2011-04-26 10:50:00,47.13,47.18,47.12,47.17,14932.178274250542,29.8262,29.8579,29.8199,29.8515,14932.1783
2011-04-26 10:55:00,47.17,47.21,47.15,47.2,19149.6637410236,29.8515,29.8769,29.8389,29.8705,19149.6637
2011-04-26 11:00:00,47.21,47.22,47.17,47.2,19833.58030320301,29.8769,29.8832,29.8515,29.8705,19833.5803
2011-04-26 11:05:00,47.19,47.22,47.15,47.15,14248.261712071127,29.8642,29.8832,29.8389,29.8389,14248.2617
2011-04-26 11:10:00,47.15,47.19,47.14,47.19,9004.901402028952,29.8389,29.8642,29.8326,29.8642,9004.9014
2011-04-26 11:15:00,47.18,47.18,47.15,47.16,11740.567650746609,29.8579,29.8579,29.8389,29.8452,11740.5677
2011-04-26 11:20:00,47.17,47.24,47.17,47.23,26330.787643907443,29.8515,29.8958,29.8515,29.8895,26330.7876
2011-04-26 11:25:00,47.23,47.27,47.23,47.26,18351.761085147613,29.8895,29.9148,29.8895,29.9085,18351.7611
2011-04-26 11:30:00,47.25,47.29,47.23,47.29,19263.649834720163,29.9022,29.9275,29.8895,29.9275,19263.6498
2011-04-26 11:35:00,47.29,47.3,47.21,47.22,22797.218739313805,29.9275,29.9338,29.8769,29.8832,22797.2187
2011-04-26 11:40:00,47.22,47.24,47.22,47.23,10144.762338994642,29.8832,29.8958,29.8832,29.8895,10144.7623
2011-04-26 11:45:00,47.23,47.23,47.22,47.23,12424.484212926023,29.8895,29.8895,29.8832,29.8895,12424.4842
2011-04-26 11:50:00,47.23,47.25,47.23,47.25,18807.705459933888,29.8895,29.9022,29.8895,29.9022,18807.7055
2011-04-26 11:55:00,47.26,47.3,47.24,47.29,14590.219993160834,29.9085,29.9338,29.8958,29.9275,14590.22
2011-04-26 12:00:00,47.29,47.33,47.27,47.32,30434.28701698393,29.9275,29.9528,29.9148,29.9465,30434.287
2011-04-26 12:05:00,47.32,47.32,47.26,47.27,10144.762338994642,29.9465,29.9465,29.9085,29.9148,10144.7623
2011-04-26 12:10:00,47.28,47.29,47.24,47.24,11740.567650746609,29.9212,29.9275,29.8958,29.8958,11740.5677
2011-04-26 12:15:00,47.25,47.27,47.24,47.26,27356.662487176563,29.9022,29.9148,29.8958,29.9085,27356.6625
2011-04-26 12:20:00,47.26,47.29,47.25,47.29,8662.943120939246,29.9085,29.9275,29.9022,29.9275,8662.9431
2011-04-26 12:25:00,47.29,47.29,47.25,47.25,18351.761085147613,29.9275,29.9275,29.9022,29.9022,18351.7611
2011-04-26 12:30:00,47.25,47.25,47.22,47.23,23937.079676279493,29.9022,29.9022,29.8832,29.8895,23937.0797
2011-04-26 12:35:00,47.23,47.23,47.21,47.22,12424.484212926023,29.8895,29.8895,29.8769,29.8832,12424.4842
2011-04-26 12:40:00,47.22,47.23,47.21,47.23,9916.790151601504,29.8832,29.8895,29.8769,29.8895,9916.7902
2011-04-26 12:45:00,47.22,47.22,47.19,47.21,10600.70671378092,29.8832,29.8832,29.8642,29.8769,10600.7067
2011-04-26 12:50:00,47.22,47.24,47.22,47.24,21201.41342756184,29.8832,29.8958,29.8832,29.8958,21201.4134
2011-04-26 12:55:00,47.24,47.24,47.22,47.23,15502.108742733386,29.8958,29.8958,29.8832,29.8895,15502.1087
2011-04-26 13:00:00,47.23,47.23,47.22,47.23,13906.30343098142,29.8895,29.8895,29.8832,29.8895,13906.3034
2011-04-26 13:05:00,47.22,47.23,47.17,47.17,26900.71811239029,29.8832,29.8895,29.8515,29.8515,26900.7181
2011-04-26 13:10:00,47.16,47.17,47.16,47.16,7409.096090276987,29.8452,29.8515,29.8452,29.8452,7409.0961
2011-04-26 13:15:00,47.16,47.21,47.16,47.2,14932.178274250542,29.8452,29.8769,29.8452,29.8705,14932.1783
2011-04-26 13:20:00,47.2,47.21,47.16,47.16,33283.93935939815,29.8705,29.8769,29.8452,29.8452,33283.9394
2011-04-26 13:25:00,47.17,47.21,47.16,47.18,17097.914054485354,29.8515,29.8769,29.8452,29.8579,17097.9141
2011-04-26 13:30:00,47.17,47.18,47.13,47.14,13222.386868802008,29.8515,29.8579,29.8262,29.8326,13222.3869
2011-04-26 13:35:00,47.14,47.19,47.14,47.16,21543.371708651543,29.8326,29.8642,29.8326,29.8452,21543.3717
2011-04-26 13:40:00,47.17,47.21,47.16,47.21,21201.41342756184,29.8515,29.8769,29.8452,29.8769,21201.4134
2011-04-26 13:45:00,47.21,47.23,47.16,47.23,56309.13028610509,29.8769,29.8895,29.8452,29.8895,56309.1303
2011-04-26 13:50:00,47.23,47.23,47.2,47.23,38869.25795053004,29.8895,29.8895,29.8705,29.8895,38869.258
2011-04-26 13:55:00,47.23,47.23,47.22,47.23,12652.45640031916,29.8895,29.8895,29.8832,29.8895,12652.4564
2011-04-26 14:00:00,47.23,47.23,47.21,47.22,11626.58155705004,29.8895,29.8895,29.8769,29.8832,11626.5816
2011-04-26 14:05:00,47.21,47.22,47.2,47.2,13336.372962498575,29.8769,29.8832,29.8705,29.8705,13336.373
2011-04-26 14:10:00,47.2,47.21,47.19,47.2,10372.73452638778,29.8705,29.8769,29.8642,29.8705,10372.7345
2011-04-26 14:15:00,47.21,47.26,47.2,47.25,35677.647327026105,29.8769,29.9085,29.8705,29.9022,35677.6473
2011-04-26 14:20:00,47.25,47.25,47.23,47.23,5243.360310042175,29.9022,29.9022,29.8895,29.8895,5243.3603
2011-04-26 14:25:00,47.23,47.24,47.23,47.24,10144.762338994642,29.8895,29.8958,29.8895,29.8958,10144.7623
2011-04-26 14:30:00,47.23,47.27,47.23,47.27,18579.73327254075,29.8895,29.9148,29.8895,29.9148,18579.7333
2011-04-26 14:35:00,47.26,47.31,47.25,47.29,37843.38310726092,29.9085,29.9401,29.9022,29.9275,37843.3831
2011-04-26 14:40:00,47.29,47.34,47.29,47.33,30662.259204377067,29.9275,29.9591,29.9275,29.9528,30662.2592
2011-04-26 14:45:00,47.32,47.33,47.3,47.31,17097.914054485354,29.9465,29.9528,29.9338,29.9401,17097.9141
2011-04-26 14:50:00,47.31,47.33,47.3,47.3,13108.400775105438,29.9401,29.9528,29.9338,29.9338,13108.4008
2011-04-26 14:55:00,47.3,47.32,47.26,47.3,32258.06451612904,29.9338,29.9465,29.9085,29.9338,32258.0645
2011-04-26 15:00:00,47.29,47.3,47.28,47.29,21201.41342756184,29.9275,29.9338,29.9212,29.9275,21201.4134
2011-04-26 15:05:00,47.3,47.3,47.27,47.3,16413.997492305938,29.9338,29.9338,29.9148,29.9338,16413.9975
2011-04-26 15:10:00,47.3,47.33,47.29,47.33,23823.09358258293,29.9338,29.9528,29.9275,29.9528,23823.0936
2011-04-26 15:15:00,47.33,47.33,47.3,47.3,9004.901402028952,29.9528,29.9528,29.9338,29.9338,9004.9014
2011-04-26 15:20:00,47.3,47.3,47.28,47.29,14590.219993160834,29.9338,29.9338,29.9212,29.9275,14590.22
2011-04-26 15:25:00,47.29,47.3,47.27,47.29,19263.649834720163,29.9275,29.9338,29.9148,29.9275,19263.6498
2011-04-26 15:30:00,47.3,47.3,47.23,47.23,34423.80029636384,29.9338,29.9338,29.8895,29.8895,34423.8003
2011-04-26 15:35:00,47.24,47.24,47.21,47.21,17211.90014818192,29.8958,29.8958,29.8769,29.8769,17211.9001
2011-04-26 15:40:00,47.21,47.23,47.2,47.23,43200.729510999656,29.8769,29.8895,29.8705,29.8895,43200.7295
2011-04-26 15:45:00,47.23,47.24,47.19,47.2,37615.410919867776,29.8895,29.8958,29.8642,29.8705,37615.4109
2011-04-26 15:50:00,47.2,47.21,47.18,47.19,115695.88510201756,29.8705,29.8769,29.8579,29.8642,115695.8851
2011-04-26 15:55:00,47.2,47.23,47.16,47.23,123788.89775447396,29.8705,29.8895,29.8452,29.8895,123788.8978
2011-04-27 09:30:00,47.07,47.26,47.02,47.23,66681.86481249287,29.7883,29.9085,29.7566,29.8895,66681.8648
2011-04-27 09:35:00,47.23,47.25,47.17,47.18,12766.44249401573,29.8895,29.9022,29.8515,29.8579,12766.4425
2011-04-27 09:40:00,47.2,47.28,47.17,47.23,16869.941867092213,29.8705,29.9212,29.8515,29.8895,16869.9419
2011-04-27 09:45:00,47.23,47.29,47.23,47.26,21771.343896044684,29.8895,29.9275,29.8895,29.9085,21771.3439
2011-04-27 09:50:00,47.27,47.33,47.25,47.3,27584.634674569705,29.9148,29.9528,29.9022,29.9338,27584.6347
2011-04-27 09:55:00,47.3,47.32,47.28,47.3,13564.345149891711,29.9338,29.9465,29.9212,29.9338,13564.3451
2011-04-27 10:00:00,47.3,47.3,47.28,47.3,29522.398267411376,29.9338,29.9338,29.9212,29.9338,29522.3983
2011-04-27 10:05:00,47.3,47.37,47.29,47.37,54941.29716174627,29.9338,29.9781,29.9275,29.9781,54941.2972
2011-04-27 10:10:00,47.37,47.37,47.3,47.34,22113.30217713439,29.9781,29.9781,29.9338,29.9591,22113.3022
2011-04-27 10:15:00,47.34,47.34,47.3,47.33,19947.56639689958,29.9591,29.9591,29.9338,29.9528,19947.5664
2011-04-27 10:20:00,47.33,47.37,47.33,47.35,19149.6637410236,29.9528,29.9781,29.9528,29.9654,19149.6637
2011-04-27 10:25:00,47.35,47.37,47.28,47.3,31916.10623503933,29.9654,29.9781,29.9212,29.9338,31916.1062
2011-04-27 10:30:00,47.3,47.34,47.3,47.32,17097.914054485354,29.9338,29.9591,29.9338,29.9465,17097.9141
2011-04-27 10:35:00,47.32,47.36,47.3,47.36,10372.73452638778,29.9465,29.9718,29.9338,29.9718,10372.7345
2011-04-27 10:40:00,47.36,47.37,47.35,47.37,11056.651088567194,29.9718,29.9781,29.9654,29.9781,11056.6511
2011-04-27 10:45:00,47.37,47.37,47.33,47.34,11626.58155705004,29.9781,29.9781,29.9528,29.9591,11626.5816
2011-04-27 10:50:00,47.33,47.34,47.32,47.33,10828.678901174057,29.9528,29.9591,29.9465,29.9528,10828.6789
2011-04-27 10:55:00,47.33,47.33,47.28,47.3,15958.053117519665,29.9528,29.9528,29.9212,29.9338,15958.0531
2011-04-27 11:00:00,47.3,47.35,47.29,47.34,10030.776245298071,29.9338,29.9654,29.9275,29.9591,10030.7762
2011-04-27 11:05:00,47.35,47.37,47.34,47.37,16983.927960788784,29.9654,29.9781,29.9591,29.9781,16983.928
2011-04-27 11:10:00,47.37,47.4,47.36,47.37,71811.23902883848,29.9781,29.9971,29.9718,29.9781,71811.239
2011-04-27 11:15:00,47.36,47.36,47.25,47.26,23139.17702040352,29.9718,29.9718,29.9022,29.9085,23139.177
2011-04-27 11:20:00,47.27,47.27,47.23,47.23,19947.56639689958,29.9148,29.9148,29.8895,29.8895,19947.5664
2011-04-27 11:25:00,47.23,47.23,47.23,47.23,4445.457654166192,29.8895,29.8895,29.8895,29.8895,4445.4577
2011-04-27 11:30:00,47.23,47.23,47.22,47.23,9346.85968311866,29.8895,29.8895,29.8832,29.8895,9346.8597
2011-04-27 11:35:00,47.23,47.24,47.22,47.23,8662.943120939246,29.8895,29.8958,29.8832,29.8895,8662.9431
2011-04-27 11:40:00,47.23,47.26,47.22,47.25,7751.054371366693,29.8895,29.9085,29.8832,29.9022,7751.0544
2011-04-27 11:45:00,47.26,47.3,47.25,47.29,10600.70671378092,29.9085,29.9338,29.9022,29.9275,10600.7067
2011-04-27 11:50:00,47.29,47.33,47.29,47.31,15046.16436794711,29.9275,29.9528,29.9275,29.9401,15046.1644
2011-04-27 11:55:00,47.32,47.33,47.3,47.3,5129.374216345606,29.9465,29.9528,29.9338,29.9338,5129.3742
2011-04-27 12:00:00,47.3,47.35,47.28,47.35,11398.609369656902,29.9338,29.9654,29.9212,29.9654,11398.6094
2011-04-27 12:05:00,47.35,47.37,47.34,47.37,8662.943120939246,29.9654,29.9781,29.9591,29.9781,8662.9431
2011-04-27 12:10:00,47.37,47.37,47.34,47.34,28496.52342414225,29.9781,29.9781,29.9591,29.9591,28496.5234
2011-04-27 12:15:00,47.35,47.36,47.32,47.35,24393.02405106577,29.9654,29.9718,29.9465,29.9654,24393.0241
2011-04-27 12:20:00,47.35,47.35,47.33,47.35,7523.082183973555,29.9654,29.9654,29.9528,29.9654,7523.0822
2011-04-27 12:25:00,47.35,47.35,47.32,47.34,6041.262965918158,29.9654,29.9654,29.9465,29.9591,6041.263
2011-04-27 12:30:00,47.33,47.37,47.3,47.34,25874.843269121167,29.9528,29.9781,29.9338,29.9591,25874.8433
2011-04-27 12:35:00,47.33,47.44,47.3,47.44,57335.00512937421,29.9528,30.0224,29.9338,30.0224,57335.0051
2011-04-27 12:40:00,47.44,47.45,47.4,47.45,24507.01014476234,30.0224,30.0287,29.9971,30.0287,24507.0101
2011-04-27 12:45:00,47.44,47.45,47.41,47.43,22341.27436452753,30.0224,30.0287,30.0034,30.0161,22341.2744
2011-04-27 12:50:00,47.43,47.47,47.43,47.46,11854.553744443176,30.0161,30.0414,30.0161,30.0351,11854.5537
2011-04-27 12:55:00,47.46,47.46,47.44,47.44,15844.067023823094,30.0351,30.0351,30.0224,30.0224,15844.067
2011-04-27 13:00:00,47.45,47.47,47.44,47.47,10828.678901174057,30.0287,30.0414,30.0224,30.0414,10828.6789
2011-04-27 13:05:00,47.47,47.47,47.44,47.45,6839.165621794141,30.0414,30.0414,30.0224,30.0287,6839.1656
2011-04-27 13:10:00,47.46,47.46,47.43,47.44,14362.247805767696,30.0351,30.0351,30.0161,30.0224,14362.2478
2011-04-27 13:15:00,47.44,47.48,47.44,47.47,9688.817964208369,30.0224,30.0477,30.0224,30.0414,9688.818
2011-04-27 13:20:00,47.47,47.48,47.44,47.45,17439.87233557506,30.0414,30.0477,30.0224,30.0287,17439.8723
2011-04-27 13:25:00,47.44,47.45,47.44,47.44,7637.068277670124,30.0224,30.0287,30.0224,30.0224,7637.0683
2011-04-27 13:30:00,47.44,47.45,47.44,47.44,32600.02279721874,30.0224,30.0287,30.0224,30.0224,32600.0228
2011-04-27 13:35:00,47.43,47.46,47.4,47.41,28154.565143052547,30.0161,30.0351,29.9971,30.0034,28154.5651
2011-04-27 13:40:00,47.41,47.48,47.41,47.47,19605.60811580987,30.0034,30.0477,30.0034,30.0414,19605.6081
2011-04-27 13:45:00,47.47,47.47,47.45,47.45,6953.151715490711,30.0414,30.0414,30.0287,30.0287,6953.1517
2011-04-27 13:50:00,47.46,47.49,47.44,47.45,31346.17576655648,30.0351,30.054,30.0224,30.0287,31346.1758
2011-04-27 13:55:00,47.46,47.46,47.44,47.45,16527.98358600251,30.0351,30.0351,30.0224,30.0287,16527.9836
2011-04-27 14:00:00,47.45,47.49,47.44,47.44,14932.178274250542,30.0287,30.054,30.0224,30.0224,14932.1783
2011-04-27 14:05:00,47.45,47.45,47.42,47.43,8434.970933546107,30.0287,30.0287,30.0097,30.0161,8434.9709
2011-04-27 14:10:00,47.44,47.45,47.39,47.39,11398.609369656902,30.0224,30.0287,29.9908,29.9908,11398.6094
2011-04-27 14:15:00,47.39,47.4,47.35,47.39,24279.0379573692,29.9908,29.9971,29.9654,29.9908,24279.038
2011-04-27 14:20:00,47.39,47.4,47.34,47.36,27812.60686196284,29.9908,29.9971,29.9591,29.9718,27812.6069
2011-04-27 14:25:00,47.37,47.38,47.35,47.36,16072.039211216232,29.9781,29.9844,29.9654,29.9718,16072.0392
2011-04-27 14:30:00,47.36,47.38,47.36,47.38,16983.927960788784,29.9718,29.9844,29.9718,29.9844,16983.928
2011-04-27 14:35:00,47.39,47.42,47.39,47.42,15730.080930126524,29.9908,30.0097,29.9908,30.0097,15730.0809
2011-04-27 14:40:00,47.41,47.42,47.37,47.38,22113.30217713439,30.0034,30.0097,29.9781,29.9844,22113.3022
2011-04-27 14:45:00,47.39,47.42,47.39,47.4,8206.998746152969,29.9908,30.0097,29.9908,29.9971,8206.9987
2011-04-27 14:50:00,47.4,47.44,47.4,47.44,10942.664994870624,29.9971,30.0224,29.9971,30.0224,10942.665
2011-04-27 14:55:00,47.44,47.52,47.43,47.52,41148.97982446141,30.0224,30.073,30.0161,30.073,41148.9798
2011-04-27 15:00:00,47.52,47.55,47.51,47.55,31916.10623503933,30.073,30.092,30.0667,30.092,31916.1062
2011-04-27 15:05:00,47.54,47.55,47.5,47.51,19035.677647327026,30.0857,30.092,30.0604,30.0667,19035.6776
2011-04-27 15:10:00,47.5,47.51,47.5,47.51,16869.941867092213,30.0604,30.0667,30.0604,30.0667,16869.9419
2011-04-27 15:15:00,47.5,47.51,47.49,47.51,15502.108742733386,30.0604,30.0667,30.054,30.0667,15502.1087
2011-04-27 15:20:00,47.51,47.53,47.5,47.51,21315.399521258405,30.0667,30.0794,30.0604,30.0667,21315.3995
2011-04-27 15:25:00,47.51,47.51,47.49,47.5,20973.4412401687,30.0667,30.0667,30.054,30.0604,20973.4412
2011-04-27 15:30:00,47.51,47.59,47.5,47.58,51179.75606975949,30.0667,30.1173,30.0604,30.111,51179.7561
2011-04-27 15:35:00,47.58,47.64,47.58,47.64,34879.74467115012,30.111,30.149,30.111,30.149,34879.7447
2011-04-27 15:40:00,47.64,47.66,47.58,47.59,45252.4791975379,30.149,30.1616,30.111,30.1173,45252.4792
2011-04-27 15:45:00,47.6,47.61,47.58,47.59,59842.69919069874,30.1237,30.13,30.111,30.1173,59842.6992
2011-04-27 15:50:00,47.59,47.63,47.58,47.63,54029.40841217372,30.1173,30.1426,30.111,30.1426,54029.4084
2011-04-27 15:55:00,47.62,47.63,47.57,47.61,119799.38447509403,30.1363,30.1426,30.1047,30.13,119799.3845
2011-04-28 09:30:00,47.53,47.61,47.42,47.5,77738.51590106008,30.0794,30.13,30.0097,30.0604,77738.5159
2011-04-28 09:35:00,47.52,47.56,47.43,47.5,40009.11888749572,30.073,30.0983,30.0161,30.0604,40009.1189
2011-04-28 09:40:00,47.47,47.5,47.35,47.38,64744.1012196512,30.0414,30.0604,29.9654,29.9844,64744.1012
2011-04-28 09:45:00,47.38,47.43,47.32,47.37,36019.60560811581,29.9844,30.0161,29.9465,29.9781,36019.6056
2011-04-28 09:50:00,47.37,47.42,47.32,47.35,41718.91029294426,29.9781,30.0097,29.9465,29.9654,41718.9103
2011-04-28 09:55:00,47.35,47.43,47.27,47.29,41376.95201185456,29.9654,30.0161,29.9148,29.9275,41376.952
2011-04-28 10:00:00,47.3,47.3,47.23,47.27,21999.31608343782,29.9338,29.9338,29.8895,29.9148,21999.3161
2011-04-28 10:05:00,47.27,47.34,47.24,47.32,27698.62076826627,29.9148,29.9591,29.8958,29.9465,27698.6208
2011-04-28 10:10:00,47.31,47.38,47.3,47.37,17895.816710361338,29.9401,29.9844,29.9338,29.9781,17895.8167
2011-04-28 10:15:00,47.38,47.4,47.34,47.37,14362.247805767696,29.9844,29.9971,29.9591,29.9781,14362.2478
2011-04-28 10:20:00,47.37,47.38,47.35,47.37,12652.45640031916,29.9781,29.9844,29.9654,29.9781,12652.4564
2011-04-28 10:25:00,47.37,47.43,47.37,47.42,15958.053117519665,29.9781,30.0161,29.9781,30.0097,15958.0531
2011-04-28 10:30:00,47.42,47.42,47.37,47.39,14020.28952467799,30.0097,30.0097,29.9781,29.9908,14020.2895
2011-04-28 10:35:00,47.39,47.39,47.36,47.37,8093.0126524564,29.9908,29.9908,29.9718,29.9781,8093.0127
2011-04-28 10:40:00,47.37,47.37,47.35,47.35,5243.360310042175,29.9781,29.9781,29.9654,29.9654,5243.3603
2011-04-28 10:45:00,47.35,47.37,47.35,47.37,13906.30343098142,29.9654,29.9781,29.9654,29.9781,13906.3034
2011-04-28 10:50:00,47.37,47.37,47.35,47.37,7295.109996580417,29.9781,29.9781,29.9654,29.9781,7295.11
2011-04-28 10:55:00,47.37,47.4,47.37,47.39,14590.219993160834,29.9781,29.9971,29.9781,29.9908,14590.22
2011-04-28 11:00:00,47.4,47.42,47.39,47.42,13906.30343098142,29.9971,30.0097,29.9908,30.0097,13906.3034
2011-04-28 11:05:00,47.42,47.44,47.42,47.42,15046.16436794711,30.0097,30.0224,30.0097,30.0097,15046.1644
2011-04-28 11:10:00,47.43,47.43,47.41,47.41,10714.692807477488,30.0161,30.0161,30.0034,30.0034,10714.6928
2011-04-28 11:15:00,47.42,47.42,47.36,47.37,15730.080930126524,30.0097,30.0097,29.9718,29.9781,15730.0809
2011-04-28 11:20:00,47.37,47.4,47.37,47.38,25076.940613245184,29.9781,29.9971,29.9781,29.9844,25076.9406
2011-04-28 11:25:00,47.38,47.4,47.35,47.35,15730.080930126524,29.9844,29.9971,29.9654,29.9654,15730.0809
2011-04-28 11:30:00,47.35,47.35,47.33,47.35,8434.970933546107,29.9654,29.9654,29.9528,29.9654,8434.9709
2011-04-28 11:35:00,47.35,47.36,47.26,47.26,15844.067023823094,29.9654,29.9718,29.9085,29.9085,15844.067
2011-04-28 11:40:00,47.26,47.3,47.23,47.3,47988.14544625556,29.9085,29.9338,29.8895,29.9338,47988.1454
2011-04-28 11:45:00,47.3,47.3,47.24,47.29,27356.662487176563,29.9338,29.9338,29.8958,29.9275,27356.6625
2011-04-28 11:50:00,47.29,47.32,47.28,47.31,20973.4412401687,29.9275,29.9465,29.9212,29.9401,20973.4412
2011-04-28 11:55:00,47.31,47.34,47.31,47.33,9574.831870511798,29.9401,29.9591,29.9401,29.9528,9574.8319
2011-04-28 12:00:00,47.32,47.33,47.28,47.29,19947.56639689958,29.9465,29.9528,29.9212,29.9275,19947.5664
2011-04-28 12:05:00,47.3,47.3,47.28,47.29,11854.553744443176,29.9338,29.9338,29.9212,29.9275,11854.5537
2011-04-28 12:10:00,47.3,47.33,47.27,47.29,19149.6637410236,29.9338,29.9528,29.9148,29.9275,19149.6637
2011-04-28 12:15:00,47.28,47.3,47.27,47.28,16983.927960788784,29.9212,29.9338,29.9148,29.9212,16983.928
2011-04-28 12:20:00,47.29,47.29,47.24,47.25,9118.88749572552,29.9275,29.9275,29.8958,29.9022,9118.8875
2011-04-28 12:25:00,47.26,47.32,47.26,47.32,18465.74717884418,29.9085,29.9465,29.9085,29.9465,18465.7472
2011-04-28 12:30:00,47.32,47.32,47.3,47.32,6725.179528097572,29.9465,29.9465,29.9338,29.9465,6725.1795
2011-04-28 12:35:00,47.32,47.37,47.31,47.37,12196.512025532886,29.9465,29.9781,29.9401,29.9781,12196.512
2011-04-28 12:40:00,47.37,47.37,47.35,47.35,9802.804057904936,29.9781,29.9781,29.9654,29.9654,9802.8041
2011-04-28 12:45:00,47.36,47.36,47.32,47.32,6953.151715490711,29.9718,29.9718,29.9465,29.9465,6953.1517
2011-04-28 12:50:00,47.33,47.33,47.29,47.3,16983.927960788784,29.9528,29.9528,29.9275,29.9338,16983.928
2011-04-28 12:55:00,47.3,47.33,47.3,47.33,17667.844522968197,29.9338,29.9528,29.9338,29.9528,17667.8445
2011-04-28 13:00:00,47.32,47.37,47.31,47.37,24393.02405106577,29.9465,29.9781,29.9401,29.9781,24393.0241
2011-04-28 13:05:00,47.37,47.39,47.32,47.34,22227.28827083096,29.9781,29.9908,29.9465,29.9591,22227.2883
2011-04-28 13:10:00,47.34,47.34,47.3,47.33,17211.90014818192,29.9591,29.9591,29.9338,29.9528,17211.9001
2011-04-28 13:15:00,47.32,47.33,47.3,47.33,15274.136555340248,29.9465,29.9528,29.9338,29.9528,15274.1366
2011-04-28 13:20:00,47.32,47.38,47.32,47.37,18009.802804057905,29.9465,29.9844,29.9465,29.9781,18009.8028
2011-04-28 13:25:00,47.37,47.43,47.34,47.42,16072.039211216232,29.9781,30.0161,29.9591,30.0097,16072.0392
2011-04-28 13:30:00,47.42,47.44,47.39,47.44,19605.60811580987,30.0097,30.0224,29.9908,30.0224,19605.6081
2011-04-28 13:35:00,47.44,47.44,47.4,47.42,17667.844522968197,30.0224,30.0224,29.9971,30.0097,17667.8445
2011-04-28 13:40:00,47.42,47.43,47.41,47.43,10030.776245298071,30.0097,30.0161,30.0034,30.0161,10030.7762
2011-04-28 13:45:00,47.42,47.43,47.41,47.42,8206.998746152969,30.0097,30.0161,30.0034,30.0097,8206.9987
2011-04-28 13:50:00,47.42,47.43,47.41,47.42,15046.16436794711,30.0097,30.0161,30.0034,30.0097,15046.1644
2011-04-28 13:55:00,47.42,47.45,47.41,47.42,16641.969679699076,30.0097,30.0287,30.0034,30.0097,16641.9697
2011-04-28 14:00:00,47.42,47.44,47.4,47.4,19377.635928416734,30.0097,30.0224,29.9971,29.9971,19377.6359
2011-04-28 14:05:00,47.4,47.41,47.38,47.39,15958.053117519665,29.9971,30.0034,29.9844,29.9908,15958.0531
2011-04-28 14:10:00,47.38,47.42,47.37,47.4,32144.078422432463,29.9844,30.0097,29.9781,29.9971,32144.0784
2011-04-28 14:15:00,47.4,47.43,47.39,47.4,16641.969679699076,29.9971,30.0161,29.9908,29.9971,16641.9697
2011-04-28 14:20:00,47.39,47.4,47.37,47.37,22341.27436452753,29.9908,29.9971,29.9781,29.9781,22341.2744
2011-04-28 14:25:00,47.37,47.37,47.32,47.32,17781.830616664767,29.9781,29.9781,29.9465,29.9465,17781.8306
2011-04-28 14:30:00,47.32,47.37,47.32,47.37,18237.77499145104,29.9465,29.9781,29.9465,29.9781,18237.775
2011-04-28 14:35:00,47.37,47.4,47.37,47.39,20061.552490596147,29.9781,29.9971,29.9781,29.9908,20061.5525
2011-04-28 14:40:00,47.39,47.42,47.37,47.37,15958.053117519665,29.9908,30.0097,29.9781,29.9781,15958.0531
2011-04-28 14:45:00,47.37,47.44,47.37,47.41,12196.512025532886,29.9781,30.0224,29.9781,30.0034,12196.512
2011-04-28 14:50:00,47.41,47.46,47.39,47.46,22227.28827083096,30.0034,30.0351,29.9908,30.0351,22227.2883
2011-04-28 14:55:00,47.45,47.47,47.44,47.44,6611.193434401003,30.0287,30.0414,30.0224,30.0224,6611.1934
2011-04-28 15:00:00,47.44,47.45,47.43,47.43,6611.193434401003,30.0224,30.0287,30.0161,30.0161,6611.1934
2011-04-28 15:05:00,47.43,47.43,47.4,47.43,8093.0126524564,30.0161,30.0161,29.9971,30.0161,8093.0127
2011-04-28 15:10:00,47.43,47.48,47.42,47.46,32372.0506098256,30.0161,30.0477,30.0097,30.0351,32372.0506
2011-04-28 15:15:00,47.46,47.48,47.45,47.48,16527.98358600251,30.0351,30.0477,30.0287,30.0477,16527.9836
2011-04-28 15:20:00,47.48,47.48,47.39,47.39,29636.384361107943,30.0477,30.0477,29.9908,29.9908,29636.3844
2011-04-28 15:25:00,47.39,47.42,47.39,47.41,17781.830616664767,29.9908,30.0097,29.9908,30.0034,17781.8306
2011-04-28 15:30:00,47.42,47.51,47.41,47.51,52775.561381511456,30.0097,30.0667,30.0034,30.0667,52775.5614
2011-04-28 15:35:00,47.51,47.53,47.5,47.53,46506.32622820016,30.0667,30.0794,30.0604,30.0794,46506.3262
2011-04-28 15:40:00,47.52,47.6,47.51,47.58,77396.55761997036,30.073,30.1237,30.0667,30.111,77396.5576
2011-04-28 15:45:00,47.58,47.58,47.56,47.57,82525.93183631597,30.111,30.111,30.0983,30.1047,82525.9318
2011-04-28 15:50:00,47.58,47.59,47.56,47.57,104069.30354496752,30.111,30.1173,30.0983,30.1047,104069.3035
2011-04-28 15:55:00,47.57,47.58,47.54,47.57,158440.67023823093,30.1047,30.111,30.0857,30.1047,158440.6702
2011-04-29 09:30:00,47.47,47.64,47.44,47.58,50951.78388236636,30.0414,30.149,30.0224,30.111,50951.7839
2011-04-29 09:35:00,47.58,47.68,47.58,47.66,22341.27436452753,30.111,30.1743,30.111,30.1616,22341.2744
2011-04-29 09:40:00,47.64,47.7,47.6,47.61,12310.498119229454,30.149,30.1869,30.1237,30.13,12310.4981
2011-04-29 09:45:00,47.61,47.72,47.59,47.61,55169.26934913941,30.13,30.1996,30.1173,30.13,55169.2693
2011-04-29 09:50:00,47.61,47.65,47.52,47.65,17211.90014818192,30.13,30.1553,30.073,30.1553,17211.9001
2011-04-29 09:55:00,47.65,47.69,47.57,47.59,14932.178274250542,30.1553,30.1806,30.1047,30.1173,14932.1783
2011-04-29 10:00:00,47.61,47.66,47.6,47.65,20631.482959078992,30.13,30.1616,30.1237,30.1553,20631.483
2011-04-29 10:05:00,47.65,47.72,47.65,47.72,12538.470306622592,30.1553,30.1996,30.1553,30.1996,12538.4703
2011-04-29 10:10:00,47.73,47.78,47.72,47.73,33283.93935939815,30.2059,30.2376,30.1996,30.2059,33283.9394
2011-04-29 10:15:00,47.73,47.73,47.68,47.7,17097.914054485354,30.2059,30.2059,30.1743,30.1869,17097.9141
2011-04-29 10:20:00,47.69,47.73,47.68,47.69,22113.30217713439,30.1806,30.2059,30.1743,30.1806,22113.3022
2011-04-29 10:25:00,47.68,47.73,47.68,47.71,12538.470306622592,30.1743,30.2059,30.1743,30.1933,12538.4703
2011-04-29 10:30:00,47.71,47.71,47.7,47.7,13450.359056195144,30.1933,30.1933,30.1869,30.1869,13450.3591
2011-04-29 10:35:00,47.71,47.72,47.66,47.72,22683.23264561724,30.1933,30.1996,30.1616,30.1996,22683.2326
2011-04-29 10:40:00,47.72,47.72,47.69,47.71,8776.929214635815,30.1996,30.1996,30.1806,30.1933,8776.9292
2011-04-29 10:45:00,47.71,47.73,47.68,47.69,48102.131539952126,30.1933,30.2059,30.1743,30.1806,48102.1315
2011-04-29 10:50:00,47.69,47.72,47.68,47.7,11968.539838139746,30.1806,30.1996,30.1743,30.1869,11968.5398
2011-04-29 10:55:00,47.71,47.73,47.68,47.68,29522.398267411376,30.1933,30.2059,30.1743,30.1743,29522.3983
2011-04-29 11:00:00,47.68,47.71,47.66,47.67,16983.927960788784,30.1743,30.1933,30.1616,30.168,16983.928
2011-04-29 11:05:00,47.66,47.72,47.66,47.71,24734.98233215548,30.1616,30.1996,30.1616,30.1933,24734.9823
2011-04-29 11:10:00,47.72,47.72,47.7,47.72,8206.998746152969,30.1996,30.1996,30.1869,30.1996,8206.9987
2011-04-29 11:15:00,47.72,47.72,47.71,47.72,24279.0379573692,30.1996,30.1996,30.1933,30.1996,24279.038
2011-04-29 11:20:00,47.72,47.72,47.7,47.72,10942.664994870624,30.1996,30.1996,30.1869,30.1996,10942.665
2011-04-29 11:25:00,47.72,47.72,47.69,47.7,15388.122649036815,30.1996,30.1996,30.1806,30.1869,15388.1226
2011-04-29 11:30:00,47.7,47.72,47.68,47.72,19947.56639689958,30.1869,30.1996,30.1743,30.1996,19947.5664
2011-04-29 11:35:00,47.72,47.72,47.69,47.69,9346.85968311866,30.1996,30.1996,30.1806,30.1806,9346.8597
2011-04-29 11:40:00,47.7,47.73,47.7,47.73,29978.34264219765,30.1869,30.2059,30.1869,30.2059,29978.3426
2011-04-29 11:45:00,47.73,47.73,47.7,47.73,31802.120141342755,30.2059,30.2059,30.1869,30.2059,31802.1201
2011-04-29 11:50:00,47.73,47.73,47.69,47.69,7067.137809187279,30.2059,30.2059,30.1806,30.1806,7067.1378
2011-04-29 11:55:00,47.69,47.7,47.68,47.69,11284.623275960334,30.1806,30.1869,30.1743,30.1806,11284.6233
2011-04-29 12:00:00,47.68,47.71,47.68,47.7,7751.054371366693,30.1743,30.1933,30.1743,30.1869,7751.0544
2011-04-29 12:05:00,47.69,47.71,47.69,47.71,8093.0126524564,30.1806,30.1933,30.1806,30.1933,8093.0127
2011-04-29 12:10:00,47.71,47.71,47.67,47.69,29294.42608001824,30.1933,30.1933,30.168,30.1806,29294.4261
2011-04-29 12:15:00,47.7,47.72,47.7,47.72,10144.762338994642,30.1869,30.1996,30.1869,30.1996,10144.7623
2011-04-29 12:20:00,47.71,47.71,47.68,47.69,6725.179528097572,30.1933,30.1933,30.1743,30.1806,6725.1795
2011-04-29 12:25:00,47.69,47.72,47.69,47.71,10714.692807477488,30.1806,30.1996,30.1806,30.1933,10714.6928
2011-04-29 12:30:00,47.72,47.73,47.71,47.73,16300.01139860937,30.1996,30.2059,30.1933,30.2059,16300.0114
2011-04-29 12:35:00,47.73,47.73,47.7,47.71,8548.957027242677,30.2059,30.2059,30.1869,30.1933,8548.957
2011-04-29 12:40:00,47.7,47.71,47.69,47.69,7637.068277670124,30.1869,30.1933,30.1806,30.1806,7637.0683
2011-04-29 12:45:00,47.7,47.7,47.66,47.67,14704.206086857404,30.1869,30.1869,30.1616,30.168,14704.2061
2011-04-29 12:50:00,47.67,47.68,47.66,47.66,7523.082183973555,30.168,30.1743,30.1616,30.1616,7523.0822
2011-04-29 12:55:00,47.66,47.67,47.65,47.65,12082.525931836317,30.1616,30.168,30.1553,30.1553,12082.5259
2011-04-29 13:00:00,47.65,47.71,47.65,47.71,9460.84577681523,30.1553,30.1933,30.1553,30.1933,9460.8458
2011-04-29 13:05:00,47.71,47.72,47.65,47.68,63262.282001595806,30.1933,30.1996,30.1553,30.1743,63262.282
2011-04-29 13:10:00,47.68,47.68,47.67,47.68,3533.56890459364,30.1743,30.1743,30.168,30.1743,3533.5689
2011-04-29 13:15:00,47.67,47.67,47.65,47.65,4331.471560469623,30.168,30.168,30.1553,30.1553,4331.4716
2011-04-29 13:20:00,47.66,47.68,47.64,47.67,23367.14920779665,30.1616,30.1743,30.149,30.168,23367.1492
2011-04-29 13:25:00,47.66,47.7,47.65,47.65,12196.512025532886,30.1616,30.1869,30.1553,30.1553,12196.512
2011-04-29 13:30:00,47.65,47.67,47.65,47.66,8093.0126524564,30.1553,30.168,30.1553,30.1616,8093.0127
2011-04-29 13:35:00,47.67,47.68,47.66,47.67,5471.332497435313,30.168,30.1743,30.1616,30.168,5471.3325
2011-04-29 13:40:00,47.67,47.69,47.66,47.67,13792.317337284852,30.168,30.1806,30.1616,30.168,13792.3173
2011-04-29 13:45:00,47.67,47.7,47.67,47.69,7751.054371366693,30.168,30.1869,30.168,30.1806,7751.0544
2011-04-29 13:50:00,47.7,47.7,47.67,47.67,6725.179528097572,30.1869,30.1869,30.168,30.168,6725.1795
2011-04-29 13:55:00,47.68,47.69,47.65,47.66,18237.77499145104,30.1743,30.1806,30.1553,30.1616,18237.775
2011-04-29 14:00:00,47.67,47.7,47.66,47.7,11740.567650746609,30.168,30.1869,30.1616,30.1869,11740.5677
2011-04-29 14:05:00,47.69,47.7,47.69,47.69,8320.984839849538,30.1806,30.1869,30.1806,30.1806,8320.9848
2011-04-29 14:10:00,47.69,47.71,47.69,47.71,5243.360310042175,30.1806,30.1933,30.1806,30.1933,5243.3603
2011-04-29 14:15:00,47.7,47.71,47.69,47.71,16869.941867092213,30.1869,30.1933,30.1806,30.1933,16869.9419
2011-04-29 14:20:00,47.71,47.72,47.7,47.71,4331.471560469623,30.1933,30.1996,30.1869,30.1933,4331.4716
2011-04-29 14:25:00,47.71,47.72,47.67,47.67,11740.567650746609,30.1933,30.1996,30.168,30.168,11740.5677
2011-04-29 14:30:00,47.67,47.69,47.67,47.69,11284.623275960334,30.168,30.1806,30.168,30.1806,11284.6233
2011-04-29 14:35:00,47.68,47.72,47.67,47.71,18351.761085147613,30.1743,30.1996,30.168,30.1933,18351.7611
2011-04-29 14:40:00,47.71,47.72,47.67,47.68,14704.206086857404,30.1933,30.1996,30.168,30.1743,14704.2061
2011-04-29 14:45:00,47.67,47.7,47.67,47.68,11740.567650746609,30.168,30.1869,30.168,30.1743,11740.5677
2011-04-29 14:50:00,47.68,47.68,47.65,47.66,10714.692807477488,30.1743,30.1743,30.1553,30.1616,10714.6928
2011-04-29 14:55:00,47.66,47.69,47.63,47.64,23823.09358258293,30.1616,30.1806,30.1426,30.149,23823.0936
2011-04-29 15:00:00,47.63,47.64,47.58,47.6,35905.61951441924,30.1426,30.149,30.111,30.1237,35905.6195
2011-04-29 15:05:00,47.61,47.67,47.61,47.67,12652.45640031916,30.13,30.168,30.13,30.168,12652.4564
2011-04-29 15:10:00,47.67,47.67,47.62,47.62,29066.4538926251,30.168,30.168,30.1363,30.1363,29066.4539
2011-04-29 15:15:00,47.62,47.63,47.58,47.58,12652.45640031916,30.1363,30.1426,30.111,30.111,12652.4564
2011-04-29 15:20:00,47.58,47.59,47.57,47.59,25076.940613245184,30.111,30.1173,30.1047,30.1173,25076.9406
2011-04-29 15:25:00,47.58,47.59,47.57,47.58,15502.108742733386,30.111,30.1173,30.1047,30.111,15502.1087
2011-04-29 15:30:00,47.57,47.59,47.57,47.58,31118.203579163343,30.1047,30.1173,30.1047,30.111,31118.2036
2011-04-29 15:35:00,47.58,47.59,47.58,47.58,36475.549982902085,30.111,30.1173,30.111,30.111,36475.55
2011-04-29 15:40:00,47.59,47.61,47.57,47.58,42402.82685512368,30.1173,30.13,30.1047,30.111,42402.8269
2011-04-29 15:45:00,47.58,47.61,47.57,47.59,72039.21121623162,30.111,30.13,30.1047,30.1173,72039.2112
2011-04-29 15:50:00,47.59,47.66,47.59,47.65,122990.99509859797,30.1173,30.1616,30.1173,30.1553,122990.9951
2011-04-29 15:55:00,47.65,47.71,47.65,47.68,260344.23800296368,30.1553,30.1933,30.1553,30.1743,260344.238
2011-05-02 09:30:00,47.86,48.06,47.65,48.03,93696.56901857971,30.2882,30.4148,30.1553,30.3958,93696.569
2011-05-02 09:35:00,48.03,48.15,48.02,48.09,46278.35404080703,30.3958,30.4717,30.3895,30.4338,46278.354
2011-05-02 09:40:00,48.08,48.1,47.98,48.01,66225.9204377066,30.4274,30.4401,30.3641,30.3831,66225.9204
2011-05-02 09:45:00,48.0,48.12,47.99,48.07,49583.95075800752,30.3768,30.4527,30.3705,30.4211,49583.9508
2011-05-02 09:50:00,48.07,48.09,48.01,48.07,41376.95201185456,30.4211,30.4338,30.3831,30.4211,41376.952
2011-05-02 09:55:00,48.06,48.1,47.97,48.01,35905.61951441924,30.4148,30.4401,30.3578,30.3831,35905.6195
2011-05-02 10:00:00,48.01,48.11,48.01,48.1,34081.84201527414,30.3831,30.4464,30.3831,30.4401,34081.842
2011-05-02 10:05:00,48.09,48.09,47.99,48.01,47418.21497777271,30.4338,30.4338,30.3705,30.3831,47418.215
2011-05-02 10:10:00,48.01,48.08,48.0,48.08,23367.14920779665,30.3831,30.4274,30.3768,30.4274,23367.1492
2011-05-02 10:15:00,48.08,48.11,48.01,48.04,24279.0379573692,30.4274,30.4464,30.3831,30.4021,24279.038
2011-05-02 10:20:00,48.04,48.1,48.04,48.1,20631.482959078992,30.4021,30.4401,30.4021,30.4401,20631.483
2011-05-02 10:25:00,48.09,48.09,48.05,48.06,20289.524677989284,30.4338,30.4338,30.4084,30.4148,20289.5247
2011-05-02 10:30:00,48.06,48.11,48.05,48.1,44226.60435426878,30.4148,30.4464,30.4084,30.4401,44226.6044
2011-05-02 10:35:00,48.1,48.1,48.08,48.09,9232.87358942209,30.4401,30.4401,30.4274,30.4338,9232.8736
2011-05-02 10:40:00,48.09,48.1,48.08,48.08,23595.121395189788,30.4338,30.4401,30.4274,30.4274,23595.1214
2011-05-02 10:45:00,48.08,48.11,48.07,48.1,67821.72574945856,30.4274,30.4464,30.4211,30.4401,67821.7257
2011-05-02 10:50:00,48.1,48.1,48.04,48.07,15958.053117519665,30.4401,30.4401,30.4021,30.4211,15958.0531
2011-05-02 10:55:00,48.07,48.09,48.04,48.07,49355.97857061439,30.4211,30.4338,30.4021,30.4211,49355.9786
2011-05-02 11:00:00,48.08,48.1,48.04,48.05,17667.844522968197,30.4274,30.4401,30.4021,30.4084,17667.8445
2011-05-02 11:05:00,48.05,48.13,48.04,48.12,24507.01014476234,30.4084,30.4591,30.4021,30.4527,24507.0101
2011-05-02 11:10:00,48.11,48.14,48.06,48.08,67137.80918727916,30.4464,30.4654,30.4148,30.4274,67137.8092
2011-05-02 11:15:00,48.08,48.12,48.08,48.12,13906.30343098142,30.4274,30.4527,30.4274,30.4527,13906.3034
2011-05-02 11:20:00,48.12,48.12,48.02,48.06,62920.3237205061,30.4527,30.4527,30.3895,30.4148,62920.3237
2011-05-02 11:25:00,48.05,48.08,48.03,48.04,21885.32998974125,30.4084,30.4274,30.3958,30.4021,21885.33
2011-05-02 11:30:00,48.04,48.04,47.99,48.01,44226.60435426878,30.4021,30.4021,30.3705,30.3831,44226.6044
2011-05-02 11:35:00,48.01,48.04,48.01,48.03,20973.4412401687,30.3831,30.4021,30.3831,30.3958,20973.4412
2011-05-02 11:40:00,48.02,48.02,47.99,48.01,28838.481705231963,30.3895,30.3895,30.3705,30.3831,28838.4817
2011-05-02 11:45:00,48.01,48.05,47.98,48.0,19377.635928416734,30.3831,30.4084,30.3641,30.3768,19377.6359
2011-05-02 11:50:00,48.0,48.04,47.99,48.04,40693.03544967514,30.3768,30.4021,30.3705,30.4021,40693.0354
2011-05-02 11:55:00,48.04,48.05,47.99,48.01,10030.776245298071,30.4021,30.4084,30.3705,30.3831,10030.7762
2011-05-02 12:00:00,48.01,48.08,47.98,48.05,31802.120141342755,30.3831,30.4274,30.3641,30.4084,31802.1201
2011-05-02 12:05:00,48.05,48.07,48.02,48.05,17553.85842927163,30.4084,30.4211,30.3895,30.4084,17553.8584
2011-05-02 12:10:00,48.05,48.09,48.03,48.08,13336.372962498575,30.4084,30.4338,30.3958,30.4274,13336.373
2011-05-02 12:15:00,48.08,48.09,48.01,48.02,16641.969679699076,30.4274,30.4338,30.3831,30.3895,16641.9697
2011-05-02 12:20:00,48.01,48.05,48.0,48.0,20859.45514647213,30.3831,30.4084,30.3768,30.3768,20859.4551
2011-05-02 12:25:00,47.99,48.0,47.91,47.94,27584.634674569705,30.3705,30.3768,30.3198,30.3388,27584.6347
2011-05-02 12:30:00,47.94,48.0,47.9,47.98,34309.81420266727,30.3388,30.3768,30.3135,30.3641,34309.8142
2011-05-02 12:35:00,47.98,48.04,47.94,48.02,40351.07716858544,30.3641,30.4021,30.3388,30.3895,40351.0772
2011-05-02 12:40:00,48.01,48.02,47.94,47.96,32144.078422432463,30.3831,30.3895,30.3388,30.3515,32144.0784
2011-05-02 12:45:00,47.97,47.98,47.92,47.93,38071.35529465405,30.3578,30.3641,30.3262,30.3325,38071.3553
2011-05-02 12:50:00,47.94,47.94,47.91,47.92,18465.74717884418,30.3388,30.3388,30.3198,30.3262,18465.7472
2011-05-02 12:55:00,47.92,47.94,47.92,47.92,26330.787643907443,30.3262,30.3388,30.3262,30.3262,26330.7876
2011-05-02 13:00:00,47.93,47.94,47.92,47.94,25988.82936281773,30.3325,30.3388,30.3262,30.3388,25988.8294
2011-05-02 13:05:00,47.94,47.94,47.91,47.94,15160.15046164368,30.3388,30.3388,30.3198,30.3388,15160.1505
2011-05-02 13:10:00,47.93,47.94,47.92,47.94,28610.509517838826,30.3325,30.3388,30.3262,30.3388,28610.5095
2011-05-02 13:15:00,47.94,47.94,47.87,47.91,77282.5715262738,30.3388,30.3388,30.2945,30.3198,77282.5715
2011-05-02 13:20:00,47.91,47.93,47.88,47.93,29522.398267411376,30.3198,30.3325,30.3009,30.3325,29522.3983
2011-05-02 13:25:00,47.93,47.99,47.93,47.95,23595.121395189788,30.3325,30.3705,30.3325,30.3452,23595.1214
2011-05-02 13:30:00,47.95,47.97,47.93,47.96,18693.71936623732,30.3452,30.3578,30.3325,30.3515,18693.7194
2011-05-02 13:35:00,47.97,48.0,47.96,47.97,9916.790151601504,30.3578,30.3768,30.3515,30.3578,9916.7902
2011-05-02 13:40:00,47.98,48.02,47.98,47.99,14362.247805767696,30.3641,30.3895,30.3641,30.3705,14362.2478
2011-05-02 13:45:00,47.99,48.02,47.97,48.01,44910.52091644819,30.3705,30.3895,30.3578,30.3831,44910.5209
2011-05-02 13:50:00,48.01,48.01,47.95,47.98,18693.71936623732,30.3831,30.3831,30.3452,30.3641,18693.7194
2011-05-02 13:55:00,47.99,48.0,47.99,47.99,16983.927960788784,30.3705,30.3768,30.3705,30.3705,16983.928
2011-05-02 14:00:00,48.0,48.03,47.98,48.03,26444.773737604013,30.3768,30.3958,30.3641,30.3958,26444.7737
2011-05-02 14:05:00,48.03,48.06,48.0,48.05,41490.938105551126,30.3958,30.4148,30.3768,30.4084,41490.9381
2011-05-02 14:10:00,48.05,48.08,48.04,48.08,28952.46779892853,30.4084,30.4274,30.4021,30.4274,28952.4678
2011-05-02 14:15:00,48.07,48.12,48.06,48.1,32941.98107830845,30.4211,30.4527,30.4148,30.4401,32941.9811
2011-05-02 14:20:00,48.1,48.11,48.07,48.08,27584.634674569705,30.4401,30.4464,30.4211,30.4274,27584.6347
2011-05-02 14:25:00,48.08,48.08,48.02,48.03,24734.98233215548,30.4274,30.4274,30.3895,30.3958,24734.9823
2011-05-02 14:30:00,48.03,48.07,48.01,48.03,26672.74592499715,30.3958,30.4211,30.3831,30.3958,26672.7459
2011-05-02 14:35:00,48.02,48.07,48.02,48.05,21087.427333865267,30.3895,30.4211,30.3895,30.4084,21087.4273
2011-05-02 14:40:00,48.06,48.08,48.05,48.08,24734.98233215548,30.4148,30.4274,30.4084,30.4274,24734.9823
2011-05-02 14:45:00,48.08,48.12,48.01,48.01,70329.41981078309,30.4274,30.4527,30.3831,30.3831,70329.4198
2011-05-02 14:50:00,48.02,48.06,48.01,48.01,18579.73327254075,30.3895,30.4148,30.3831,30.3831,18579.7333
2011-05-02 14:55:00,48.01,48.02,47.97,48.01,26330.787643907443,30.3831,30.3895,30.3578,30.3831,26330.7876
2011-05-02 15:00:00,48.01,48.06,47.99,48.04,20859.45514647213,30.3831,30.4148,30.3705,30.4021,20859.4551
2011-05-02 15:05:00,48.05,48.13,48.05,48.1,28610.509517838826,30.4084,30.4591,30.4084,30.4401,28610.5095
2011-05-02 15:10:00,48.09,48.11,48.06,48.06,28040.57904935598,30.4338,30.4464,30.4148,30.4148,28040.579
2011-05-02 15:15:00,48.06,48.08,47.99,48.0,24620.99623845891,30.4148,30.4274,30.3705,30.3768,24620.9962
2011-05-02 15:20:00,47.99,48.04,47.99,48.02,41490.938105551126,30.3705,30.4021,30.3705,30.3895,41490.9381
2011-05-02 15:25:00,48.03,48.03,47.94,47.96,54485.35278695999,30.3958,30.3958,30.3388,30.3515,54485.3528
2011-05-02 15:30:00,47.96,48.01,47.95,48.01,65769.97606292032,30.3515,30.3831,30.3452,30.3831,65769.9761
2011-05-02 15:35:00,48.0,48.01,47.93,47.97,36817.5082639918,30.3768,30.3831,30.3325,30.3578,36817.5083
2011-05-02 15:40:00,47.97,47.98,47.88,47.89,85945.51464721304,30.3578,30.3641,30.3009,30.3072,85945.5146
2011-05-02 15:45:00,47.9,47.96,47.89,47.96,122763.02291120484,30.3135,30.3515,30.3072,30.3515,122763.0229
2011-05-02 15:50:00,47.95,47.97,47.94,47.96,66567.8787187963,30.3452,30.3578,30.3388,30.3515,66567.8787
2011-05-02 15:55:00,47.97,48.0,47.96,48.0,131767.9243132338,30.3578,30.3768,30.3515,30.3768,131767.9243
2011-05-03 09:30:00,47.92,48.07,47.4,47.59,156388.9205516927,30.3262,30.4211,29.9971,30.1173,156388.9206
2011-05-03 09:35:00,47.6,47.66,47.47,47.57,80018.23777499144,30.1237,30.1616,30.0414,30.1047,80018.2378
2011-05-03 09:40:00,47.57,47.76,47.47,47.65,64858.08731334777,30.1047,30.2249,30.0414,30.1553,64858.0873
2011-05-03 09:45:00,47.65,47.8,47.43,47.75,55853.18591131882,30.1553,30.2502,30.0161,30.2186,55853.1859
2011-05-03 09:50:00,47.7,47.99,47.55,47.9,57107.03294198108,30.1869,30.3705,30.092,30.3135,57107.0329
2011-05-03 09:55:00,47.85,47.97,47.78,47.82,29180.439986321668,30.2819,30.3578,30.2376,30.2629,29180.44
2011-05-03 10:00:00,47.84,47.91,47.81,47.88,73976.97480907329,30.2755,30.3198,30.2566,30.3009,73976.9748
2011-05-03 10:05:00,47.89,47.97,47.77,47.87,65428.01778183062,30.3072,30.3578,30.2312,30.2945,65428.0178
2011-05-03 10:10:00,47.87,47.94,47.8,47.91,29408.41217371481,30.2945,30.3388,30.2502,30.3198,29408.4122
2011-05-03 10:15:00,47.92,47.98,47.86,47.87,67935.71184315514,30.3262,30.3641,30.2882,30.2945,67935.7118
2011-05-03 10:20:00,47.88,47.94,47.78,47.79,57790.94950416049,30.3009,30.3388,30.2376,30.2439,57790.9495
2011-05-03 10:25:00,47.78,47.84,47.73,47.8,37501.424826171205,30.2376,30.2755,30.2059,30.2502,37501.4248
2011-05-03 10:30:00,47.8,47.87,47.79,47.8,43542.68779208937,30.2502,30.2945,30.2439,30.2502,43542.6878
2011-05-03 10:35:00,47.8,47.85,47.72,47.83,24051.065769976063,30.2502,30.2819,30.1996,30.2692,24051.0658
2011-05-03 10:40:00,47.82,47.87,47.74,47.87,48330.10372734527,30.2629,30.2945,30.2123,30.2945,48330.1037
2011-05-03 10:45:00,47.87,47.93,47.79,47.91,38071.35529465405,30.2945,30.3325,30.2439,30.3198,38071.3553
2011-05-03 10:50:00,47.9,47.93,47.89,47.9,14932.178274250542,30.3135,30.3325,30.3072,30.3135,14932.1783
2011-05-03 10:55:00,47.9,47.92,47.86,47.92,10828.678901174057,30.3135,30.3262,30.2882,30.3262,10828.6789
2011-05-03 11:00:00,47.92,47.94,47.92,47.94,12880.428587712298,30.3262,30.3388,30.3262,30.3388,12880.4286
2011-05-03 11:05:00,47.94,47.98,47.91,47.97,38641.2857631369,30.3388,30.3641,30.3198,30.3578,38641.2858
2011-05-03 11:10:00,47.97,48.03,47.96,48.02,28952.46779892853,30.3578,30.3958,30.3515,30.3895,28952.4678
2011-05-03 11:15:00,48.03,48.09,48.03,48.04,29636.384361107943,30.3958,30.4338,30.3958,30.4021,29636.3844
2011-05-03 11:20:00,48.05,48.11,48.05,48.05,30548.273110680497,30.4084,30.4464,30.4084,30.4084,30548.2731
2011-05-03 11:25:00,48.04,48.07,47.98,48.07,24165.05186367264,30.4021,30.4211,30.3641,30.4211,24165.0519
2011-05-03 11:30:00,48.06,48.14,48.03,48.13,36931.49435768836,30.4148,30.4654,30.3958,30.4591,36931.4944
2011-05-03 11:35:00,48.14,48.16,48.13,48.15,24620.99623845891,30.4654,30.4781,30.4591,30.4717,24620.9962
2011-05-03 11:40:00,48.15,48.21,48.15,48.2,29978.34264219765,30.4717,30.5097,30.4717,30.5034,29978.3426
2011-05-03 11:45:00,48.2,48.21,48.15,48.16,15958.053117519665,30.5034,30.5097,30.4717,30.4781,15958.0531
2011-05-03 11:50:00,48.15,48.19,48.13,48.16,18009.802804057905,30.4717,30.497,30.4591,30.4781,18009.8028
2011-05-03 11:55:00,48.15,48.21,48.15,48.16,56195.14419240853,30.4717,30.5097,30.4717,30.4781,56195.1442
2011-05-03 12:00:00,48.16,48.17,48.14,48.17,38983.2440442266,30.4781,30.4844,30.4654,30.4844,38983.244
2011-05-03 12:05:00,48.16,48.19,48.14,48.17,37843.38310726092,30.4781,30.497,30.4654,30.4844,37843.3831
2011-05-03 12:10:00,48.17,48.21,48.17,48.19,13678.331243588282,30.4844,30.5097,30.4844,30.497,13678.3312
2011-05-03 12:15:00,48.18,48.2,48.17,48.19,17439.87233557506,30.4907,30.5034,30.4844,30.497,17439.8723
2011-05-03 12:20:00,48.18,48.19,48.14,48.14,16413.997492305938,30.4907,30.497,30.4654,30.4654,16413.9975
2011-05-03 12:25:00,48.15,48.16,48.14,48.15,13450.359056195144,30.4717,30.4781,30.4654,30.4717,13450.3591
2011-05-03 12:30:00,48.14,48.15,48.13,48.14,7865.040465063263,30.4654,30.4717,30.4591,30.4654,7865.0405
2011-05-03 12:35:00,48.14,48.18,48.09,48.09,26900.71811239029,30.4654,30.4907,30.4338,30.4338,26900.7181
2011-05-03 12:40:00,48.1,48.15,48.09,48.15,26330.787643907443,30.4401,30.4717,30.4338,30.4717,26330.7876
2011-05-03 12:45:00,48.15,48.16,48.12,48.15,19149.6637410236,30.4717,30.4781,30.4527,30.4717,19149.6637
2011-05-03 12:50:00,48.15,48.15,48.06,48.06,29522.398267411376,30.4717,30.4717,30.4148,30.4148,29522.3983
2011-05-03 12:55:00,48.07,48.1,48.03,48.1,17097.914054485354,30.4211,30.4401,30.3958,30.4401,17097.9141
2011-05-03 13:00:00,48.11,48.12,48.07,48.07,11056.651088567194,30.4464,30.4527,30.4211,30.4211,11056.6511
2011-05-03 13:05:00,48.08,48.14,48.07,48.13,20175.53858429272,30.4274,30.4654,30.4211,30.4591,20175.5386
2011-05-03 13:10:00,48.13,48.21,48.13,48.2,28268.55123674912,30.4591,30.5097,30.4591,30.5034,28268.5512
2011-05-03 13:15:00,48.2,48.22,48.15,48.15,16300.01139860937,30.5034,30.516,30.4717,30.4717,16300.0114
2011-05-03 13:20:00,48.16,48.17,48.09,48.11,24962.954519548617,30.4781,30.4844,30.4338,30.4464,24962.9545
2011-05-03 13:25:00,48.11,48.11,48.01,48.01,24507.01014476234,30.4464,30.4464,30.3831,30.3831,24507.0101
2011-05-03 13:30:00,48.01,48.02,47.88,47.91,91074.88886355863,30.3831,30.3895,30.3009,30.3198,91074.8889
2011-05-03 13:35:00,47.92,48.01,47.92,48.0,23253.16311410008,30.3262,30.3831,30.3262,30.3768,23253.1631
2011-05-03 13:40:00,48.01,48.03,47.94,47.98,26672.74592499715,30.3831,30.3958,30.3388,30.3641,26672.7459
2011-05-03 13:45:00,47.98,48.04,47.94,48.04,34993.73076484669,30.3641,30.4021,30.3388,30.4021,34993.7308
2011-05-03 13:50:00,48.04,48.04,47.94,47.95,28838.481705231963,30.4021,30.4021,30.3388,30.3452,28838.4817
2011-05-03 13:55:00,47.96,47.96,47.87,47.88,25988.82936281773,30.3515,30.3515,30.2945,30.3009,25988.8294
2011-05-03 14:00:00,47.89,47.91,47.87,47.87,14134.27561837456,30.3072,30.3198,30.2945,30.2945,14134.2756
2011-05-03 14:05:00,47.87,47.88,47.79,47.8,42972.75732360652,30.2945,30.3009,30.2439,30.2502,42972.7573
2011-05-03 14:10:00,47.8,47.84,47.78,47.83,40123.10498119229,30.2502,30.2755,30.2376,30.2692,40123.105
2011-05-03 14:15:00,47.84,47.9,47.84,47.88,14932.178274250542,30.2755,30.3135,30.2755,30.3009,14932.1783
2011-05-03 14:20:00,47.89,47.93,47.8,47.81,33283.93935939815,30.3072,30.3325,30.2502,30.2566,33283.9394
2011-05-03 14:25:00,47.8,47.89,47.8,47.88,14248.261712071127,30.2502,30.3072,30.2502,30.3009,14248.2617
2011-05-03 14:30:00,47.89,47.92,47.82,47.83,17553.85842927163,30.3072,30.3262,30.2629,30.2692,17553.8584
2011-05-03 14:35:00,47.84,47.84,47.74,47.75,31460.16186025305,30.2755,30.2755,30.2123,30.2186,31460.1619
2011-05-03 14:40:00,47.76,47.86,47.75,47.84,13108.400775105438,30.2249,30.2882,30.2186,30.2755,13108.4008
2011-05-03 14:45:00,47.84,47.87,47.84,47.86,8320.984839849538,30.2755,30.2945,30.2755,30.2882,8320.9848
2011-05-03 14:50:00,47.86,47.86,47.72,47.73,47304.22888407615,30.2882,30.2882,30.1996,30.2059,47304.2289
2011-05-03 14:55:00,47.73,47.8,47.72,47.8,22683.23264561724,30.2059,30.2502,30.1996,30.2502,22683.2326
2011-05-03 15:00:00,47.8,47.87,47.8,47.87,21999.31608343782,30.2502,30.2945,30.2502,30.2945,21999.3161
2011-05-03 15:05:00,47.87,47.87,47.79,47.81,24165.05186367264,30.2945,30.2945,30.2439,30.2566,24165.0519
2011-05-03 15:10:00,47.81,47.86,47.8,47.86,17325.886241878492,30.2566,30.2882,30.2502,30.2882,17325.8862
2011-05-03 15:15:00,47.85,47.85,47.8,47.8,15046.16436794711,30.2819,30.2819,30.2502,30.2502,15046.1644
2011-05-03 15:20:00,47.8,47.81,47.78,47.8,61438.50450245071,30.2502,30.2566,30.2376,30.2502,61438.5045
2011-05-03 15:25:00,47.8,47.8,47.75,47.76,65769.97606292032,30.2502,30.2502,30.2186,30.2249,65769.9761
2011-05-03 15:30:00,47.76,47.78,47.73,47.73,87085.37558417874,30.2249,30.2376,30.2059,30.2059,87085.3756
2011-05-03 15:35:00,47.73,47.73,47.67,47.69,81272.0848056537,30.2059,30.2059,30.168,30.1806,81272.0848
2011-05-03 15:40:00,47.69,47.72,47.63,47.67,104981.19229454007,30.1806,30.1996,30.1426,30.168,104981.1923
2011-05-03 15:45:00,47.67,47.73,47.64,47.65,148523.88008662942,30.168,30.2059,30.149,30.1553,148523.8801
2011-05-03 15:50:00,47.65,47.8,47.65,47.8,126524.5640031916,30.1553,30.2502,30.1553,30.2502,126524.564
2011-05-03 15:55:00,47.8,47.83,47.73,47.73,231049.8119229454,30.2502,30.2692,30.2059,30.2059,231049.8119
2011-05-04 09:30:00,47.8,48.12,47.72,48.04,298301.6072039211,30.2502,30.4527,30.1996,30.4021,298301.6072
2011-05-04 09:35:00,48.01,48.15,48.01,48.06,55169.26934913941,30.3831,30.4717,30.3831,30.4148,55169.2693
2011-05-04 09:40:00,48.06,48.06,47.74,47.86,145902.19993160834,30.4148,30.4148,30.2123,30.2882,145902.1999
2011-05-04 09:45:00,47.85,47.86,47.8,47.82,37729.39701356435,30.2819,30.2882,30.2502,30.2629,37729.397
2011-05-04 09:50:00,47.82,47.87,47.77,47.87,83551.80667958509,30.2629,30.2945,30.2312,30.2945,83551.8067
2011-05-04 09:55:00,47.87,47.92,47.76,47.85,63034.309814202665,30.2945,30.3262,30.2249,30.2819,63034.3098
2011-05-04 10:00:00,47.87,47.87,47.67,47.77,69417.53106121054,30.2945,30.2945,30.168,30.2312,69417.5311
2011-05-04 10:05:00,47.77,47.77,47.51,47.51,86743.41730308902,30.2312,30.2312,30.0667,30.0667,86743.4173
2011-05-04 10:10:00,47.51,47.61,47.51,47.61,40465.063262282005,30.0667,30.13,30.0667,30.13,40465.0633
2011-05-04 10:15:00,47.62,47.64,47.58,47.63,36247.57779550895,30.1363,30.149,30.111,30.1426,36247.5778
2011-05-04 10:20:00,47.64,47.64,47.58,47.59,63034.309814202665,30.149,30.149,30.111,30.1173,63034.3098
2011-05-04 10:25:00,47.6,47.62,47.58,47.6,28268.55123674912,30.1237,30.1363,30.111,30.1237,28268.5512
2011-05-04 10:30:00,47.6,47.63,47.58,47.62,24051.065769976063,30.1237,30.1426,30.111,30.1363,24051.0658
2011-05-04 10:35:00,47.62,47.66,47.59,47.64,35449.675139632964,30.1363,30.1616,30.1173,30.149,35449.6751
2011-05-04 10:40:00,47.65,47.68,47.58,47.61,18693.71936623732,30.1553,30.1743,30.111,30.13,18693.7194
2011-05-04 10:45:00,47.6,47.65,47.57,47.59,33397.92545309472,30.1237,30.1553,30.1047,30.1173,33397.9255
2011-05-04 10:50:00,47.61,47.61,47.54,47.56,86971.38949048216,30.13,30.13,30.0857,30.0983,86971.3895
2011-05-04 10:55:00,47.57,47.65,47.57,47.64,27470.64858087313,30.1047,30.1553,30.1047,30.149,27470.6486
2011-05-04 11:00:00,47.65,47.7,47.65,47.69,14020.28952467799,30.1553,30.1869,30.1553,30.1806,14020.2895
2011-05-04 11:05:00,47.69,47.72,47.69,47.71,13450.359056195144,30.1806,30.1996,30.1806,30.1933,13450.3591
2011-05-04 11:10:00,47.71,47.72,47.6,47.6,23481.135301493217,30.1933,30.1996,30.1237,30.1237,23481.1353
2011-05-04 11:15:00,47.61,47.61,47.46,47.5,57107.03294198108,30.13,30.13,30.0351,30.0604,57107.0329
2011-05-04 11:20:00,47.51,47.51,47.44,47.46,57676.963410463926,30.0667,30.0667,30.0224,30.0351,57676.9634
2011-05-04 11:25:00,47.46,47.46,47.4,47.41,52433.60310042175,30.0351,30.0351,29.9971,30.0034,52433.6031
2011-05-04 11:30:00,47.42,47.51,47.4,47.46,56081.15809871196,30.0097,30.0667,29.9971,30.0351,56081.1581
2011-05-04 11:35:00,47.45,47.5,47.44,47.49,39781.14670010259,30.0287,30.0604,30.0224,30.054,39781.1467
2011-05-04 11:40:00,47.5,47.56,47.47,47.55,18921.69155363046,30.0604,30.0983,30.0414,30.092,18921.6916
2011-05-04 11:45:00,47.55,47.55,47.5,47.51,23823.09358258293,30.092,30.092,30.0604,30.0667,23823.0936
2011-05-04 11:50:00,47.51,47.51,47.48,47.48,27584.634674569705,30.0667,30.0667,30.0477,30.0477,27584.6347
2011-05-04 11:55:00,47.49,47.52,47.48,47.51,59272.76872221589,30.054,30.073,30.0477,30.0667,59272.7687
2011-05-04 12:00:00,47.51,47.52,47.46,47.47,55853.18591131882,30.0667,30.073,30.0351,30.0414,55853.1859
2011-05-04 12:05:00,47.47,47.49,47.45,47.49,44568.56263535849,30.0414,30.054,30.0287,30.054,44568.5626
2011-05-04 12:10:00,47.49,47.49,47.46,47.48,8548.957027242677,30.054,30.054,30.0351,30.0477,8548.957
2011-05-04 12:15:00,47.48,47.49,47.47,47.47,7979.026558759831,30.0477,30.054,30.0414,30.0414,7979.0266
2011-05-04 12:20:00,47.47,47.47,47.4,47.41,49583.95075800752,30.0414,30.0414,29.9971,30.0034,49583.9508
2011-05-04 12:25:00,47.41,47.41,47.34,47.37,30092.32873589422,30.0034,30.0034,29.9591,29.9781,30092.3287
2011-05-04 12:30:00,47.37,47.38,47.34,47.36,14362.247805767696,29.9781,29.9844,29.9591,29.9718,14362.2478
2011-05-04 12:35:00,47.36,47.37,47.35,47.36,11968.539838139746,29.9718,29.9781,29.9654,29.9718,11968.5398
2011-05-04 12:40:00,47.37,47.42,47.36,47.37,41490.938105551126,29.9781,30.0097,29.9718,29.9781,41490.9381
2011-05-04 12:45:00,47.37,47.45,47.37,47.45,21201.41342756184,29.9781,30.0287,29.9781,30.0287,21201.4134
2011-05-04 12:50:00,47.45,47.47,47.39,47.46,66909.83699988601,30.0287,30.0414,29.9908,30.0351,66909.837
2011-05-04 12:55:00,47.46,47.53,47.46,47.52,39781.14670010259,30.0351,30.0794,30.0351,30.073,39781.1467
2011-05-04 13:00:00,47.52,47.55,47.47,47.54,49241.99247691782,30.073,30.092,30.0414,30.0857,49241.9925
2011-05-04 13:05:00,47.54,47.56,47.51,47.51,14818.192180553971,30.0857,30.0983,30.0667,30.0667,14818.1922
2011-05-04 13:10:00,47.51,47.53,47.5,47.51,19719.59420950644,30.0667,30.0794,30.0604,30.0667,19719.5942
2011-05-04 13:15:00,47.51,47.52,47.5,47.52,20175.53858429272,30.0667,30.073,30.0604,30.073,20175.5386
2011-05-04 13:20:00,47.52,47.53,47.51,47.51,33967.85592157757,30.073,30.0794,30.0667,30.0667,33967.8559
2011-05-04 13:25:00,47.51,47.52,47.48,47.51,98939.9293286219,30.0667,30.073,30.0477,30.0667,98939.9293
2011-05-04 13:30:00,47.51,47.54,47.51,47.52,45822.40966602074,30.0667,30.0857,30.0667,30.073,45822.4097
2011-05-04 13:35:00,47.53,47.56,47.51,47.54,37957.36920095748,30.0794,30.0983,30.0667,30.0857,37957.3692
2011-05-04 13:40:00,47.55,47.55,47.51,47.51,18465.74717884418,30.092,30.092,30.0667,30.0667,18465.7472
2011-05-04 13:45:00,47.51,47.53,47.51,47.51,23937.079676279493,30.0667,30.0794,30.0667,30.0667,23937.0797
2011-05-04 13:50:00,47.51,47.56,47.51,47.56,8093.0126524564,30.0667,30.0983,30.0667,30.0983,8093.0127
2011-05-04 13:55:00,47.56,47.59,47.55,47.55,17667.844522968197,30.0983,30.1173,30.092,30.092,17667.8445
2011-05-04 14:00:00,47.55,47.56,47.5,47.5,42174.854667730535,30.092,30.0983,30.0604,30.0604,42174.8547
2011-05-04 14:05:00,47.5,47.55,47.5,47.55,29180.439986321668,30.0604,30.092,30.0604,30.092,29180.44
2011-05-04 14:10:00,47.55,47.64,47.53,47.64,23481.135301493217,30.092,30.149,30.0794,30.149,23481.1353
2011-05-04 14:15:00,47.64,47.74,47.63,47.73,30548.273110680497,30.149,30.2123,30.1426,30.2059,30548.2731
2011-05-04 14:20:00,47.75,47.79,47.69,47.73,44112.61826057221,30.2186,30.2439,30.1806,30.2059,44112.6183
2011-05-04 14:25:00,47.73,47.76,47.72,47.72,18921.69155363046,30.2059,30.2249,30.1996,30.1996,18921.6916
2011-05-04 14:30:00,47.72,47.73,47.66,47.68,23367.14920779665,30.1996,30.2059,30.1616,30.1743,23367.1492
2011-05-04 14:35:00,47.68,47.68,47.64,47.67,22911.20483301037,30.1743,30.1743,30.149,30.168,22911.2048
2011-05-04 14:40:00,47.67,47.73,47.67,47.69,24051.065769976063,30.168,30.2059,30.168,30.1806,24051.0658
2011-05-04 14:45:00,47.7,47.7,47.61,47.63,42060.86857403397,30.1869,30.1869,30.13,30.1426,42060.8686
2011-05-04 14:50:00,47.63,47.65,47.63,47.65,15046.16436794711,30.1426,30.1553,30.1426,30.1553,15046.1644
2011-05-04 14:55:00,47.65,47.65,47.56,47.57,27470.64858087313,30.1553,30.1553,30.0983,30.1047,27470.6486
2011-05-04 15:00:00,47.58,47.61,47.53,47.54,42858.77122990995,30.111,30.13,30.0794,30.0857,42858.7712
2011-05-04 15:05:00,47.54,47.57,47.51,47.51,29864.356548501084,30.0857,30.1047,30.0667,30.0667,29864.3565
2011-05-04 15:10:00,47.51,47.52,47.49,47.5,68961.58668642426,30.0667,30.073,30.054,30.0604,68961.5867
2011-05-04 15:15:00,47.5,47.62,47.5,47.61,44568.56263535849,30.0604,30.1363,30.0604,30.13,44568.5626
2011-05-04 15:20:00,47.61,47.66,47.6,47.65,32372.0506098256,30.13,30.1616,30.1237,30.1553,32372.0506
2011-05-04 15:25:00,47.65,47.71,47.65,47.71,32941.98107830845,30.1553,30.1933,30.1553,30.1933,32941.9811
2011-05-04 15:30:00,47.71,47.72,47.63,47.63,36019.60560811581,30.1933,30.1996,30.1426,30.1426,36019.6056
2011-05-04 15:35:00,47.63,47.66,47.6,47.65,59614.7270033056,30.1426,30.1616,30.1237,30.1553,59614.727
2011-05-04 15:40:00,47.65,47.71,47.63,47.68,61438.50450245071,30.1553,30.1933,30.1426,30.1743,61438.5045
2011-05-04 15:45:00,47.68,47.73,47.66,47.67,124700.78650404653,30.1743,30.2059,30.1616,30.168,124700.7865
2011-05-04 15:50:00,47.68,47.71,47.65,47.66,153539.26820927847,30.1743,30.1933,30.1553,30.1616,153539.2682
2011-05-04 15:55:00,47.66,47.73,47.62,47.62,298757.5515787074,30.1616,30.2059,30.1363,30.1363,298757.5516
2011-05-05 09:30:00,47.31,47.5,47.23,47.32,58018.92169155363,29.9401,30.0604,29.8895,29.9465,58018.9217
2011-05-05 09:35:00,47.33,47.35,47.22,47.23,86401.45902199931,29.9528,29.9654,29.8832,29.8895,86401.459
2011-05-05 09:40:00,47.23,47.25,47.15,47.16,43656.67388578594,29.8895,29.9022,29.8389,29.8452,43656.6739
2011-05-05 09:45:00,47.17,47.18,47.08,47.13,66909.83699988601,29.8515,29.8579,29.7946,29.8262,66909.837
2011-05-05 09:50:00,47.14,47.18,47.11,47.12,50495.83950758007,29.8326,29.8579,29.8136,29.8199,50495.8395
2011-05-05 09:55:00,47.12,47.12,47.03,47.04,54941.29716174627,29.8199,29.8199,29.7629,29.7693,54941.2972
2011-05-05 10:00:00,47.03,47.05,47.01,47.01,74774.87746494928,29.7629,29.7756,29.7503,29.7503,74774.8775
2011-05-05 10:05:00,47.01,47.05,46.99,47.05,41376.95201185456,29.7503,29.7756,29.7376,29.7756,41376.952
2011-05-05 10:10:00,47.05,47.05,46.97,46.97,39895.13279379916,29.7756,29.7756,29.725,29.725,39895.1328
2011-05-05 10:15:00,46.97,46.98,46.92,46.96,33853.869827881,29.725,29.7313,29.6933,29.7186,33853.8698
2011-05-05 10:20:00,46.97,47.02,46.95,46.97,37045.48045138493,29.725,29.7566,29.7123,29.725,37045.4805
2011-05-05 10:25:00,46.98,47.01,46.95,46.98,30662.259204377067,29.7313,29.7503,29.7123,29.7313,30662.2592
2011-05-05 10:30:00,46.98,46.98,46.94,46.98,36931.49435768836,29.7313,29.7313,29.706,29.7313,36931.4944
2011-05-05 10:35:00,46.97,46.98,46.93,46.96,52889.547475208026,29.725,29.7313,29.6997,29.7186,52889.5475
2011-05-05 10:40:00,46.97,46.98,46.92,46.94,42744.78513621338,29.725,29.7313,29.6933,29.706,42744.7851
2011-05-05 10:45:00,46.94,46.99,46.93,46.94,30206.31482959079,29.706,29.7376,29.6997,29.706,30206.3148
2011-05-05 10:50:00,46.94,46.94,46.84,46.86,41376.95201185456,29.706,29.706,29.6427,29.6554,41376.952
2011-05-05 10:55:00,46.86,46.92,46.85,46.88,23481.135301493217,29.6554,29.6933,29.649,29.668,23481.1353
2011-05-05 11:00:00,46.88,46.94,46.87,46.92,31916.10623503933,29.668,29.706,29.6617,29.6933,31916.1062
2011-05-05 11:05:00,46.91,46.91,46.81,46.86,37615.410919867776,29.687,29.687,29.6237,29.6554,37615.4109
2011-05-05 11:10:00,46.85,46.86,46.75,46.78,49355.97857061439,29.649,29.6554,29.5857,29.6047,49355.9786
2011-05-05 11:15:00,46.77,46.79,46.7,46.79,62692.35153311296,29.5984,29.6111,29.5541,29.6111,62692.3515
2011-05-05 11:20:00,46.78,46.9,46.78,46.9,55625.21372392568,29.6047,29.6807,29.6047,29.6807,55625.2137
2011-05-05 11:25:00,46.9,46.94,46.88,46.94,39895.13279379916,29.6807,29.706,29.668,29.706,39895.1328
2011-05-05 11:30:00,46.94,47.0,46.92,46.94,43428.7016983928,29.706,29.744,29.6933,29.706,43428.7017
2011-05-05 11:35:00,46.94,46.98,46.94,46.96,34765.758577453555,29.706,29.7313,29.706,29.7186,34765.7586
2011-05-05 11:40:00,46.95,47.0,46.95,46.99,19605.60811580987,29.7123,29.744,29.7123,29.7376,19605.6081
2011-05-05 11:45:00,46.99,47.08,46.99,47.06,25646.87108172803,29.7376,29.7946,29.7376,29.7819,25646.8711
2011-05-05 11:50:00,47.06,47.14,47.06,47.1,56309.13028610509,29.7819,29.8326,29.7819,29.8072,56309.1303
2011-05-05 11:55:00,47.11,47.21,47.11,47.19,32258.06451612904,29.8136,29.8769,29.8136,29.8642,32258.0645
2011-05-05 12:00:00,47.19,47.29,47.19,47.29,61210.53231505757,29.8642,29.9275,29.8642,29.9275,61210.5323
2011-05-05 12:05:00,47.3,47.3,47.28,47.29,27698.62076826627,29.9338,29.9338,29.9212,29.9275,27698.6208
2011-05-05 12:10:00,47.29,47.32,47.28,47.31,72267.18340362476,29.9275,29.9465,29.9212,29.9401,72267.1834
2011-05-05 12:15:00,47.31,47.32,47.3,47.32,36361.56388920552,29.9401,29.9465,29.9338,29.9465,36361.5639
2011-05-05 12:20:00,47.32,47.34,47.3,47.3,18009.802804057905,29.9465,29.9591,29.9338,29.9338,18009.8028
2011-05-05 12:25:00,47.3,47.37,47.3,47.34,19833.58030320301,29.9338,29.9781,29.9338,29.9591,19833.5803
2011-05-05 12:30:00,47.34,47.34,47.25,47.27,15958.053117519665,29.9591,29.9591,29.9022,29.9148,15958.0531
2011-05-05 12:35:00,47.27,47.33,47.25,47.3,30320.30092328736,29.9148,29.9528,29.9022,29.9338,30320.3009
2011-05-05 12:40:00,47.29,47.35,47.28,47.34,14020.28952467799,29.9275,29.9654,29.9212,29.9591,14020.2895
2011-05-05 12:45:00,47.35,47.36,47.3,47.36,31004.21748546677,29.9654,29.9718,29.9338,29.9718,31004.2175
2011-05-05 12:50:00,47.35,47.37,47.33,47.35,34651.772483756984,29.9654,29.9781,29.9528,29.9654,34651.7725
2011-05-05 12:55:00,47.35,47.35,47.32,47.35,22113.30217713439,29.9654,29.9654,29.9465,29.9654,22113.3022
2011-05-05 13:00:00,47.36,47.37,47.34,47.36,17325.886241878492,29.9718,29.9781,29.9591,29.9718,17325.8862
2011-05-05 13:05:00,47.36,47.36,47.27,47.28,22797.218739313805,29.9718,29.9718,29.9148,29.9212,22797.2187
2011-05-05 13:10:00,47.28,47.32,47.28,47.32,12880.428587712298,29.9212,29.9465,29.9212,29.9465,12880.4286
2011-05-05 13:15:00,47.32,47.36,47.32,47.33,17781.830616664767,29.9465,29.9718,29.9465,29.9528,17781.8306
2011-05-05 13:20:00,47.33,47.33,47.29,47.29,11170.637182263765,29.9528,29.9528,29.9275,29.9275,11170.6372
2011-05-05 13:25:00,47.29,47.31,47.28,47.3,22227.28827083096,29.9275,29.9401,29.9212,29.9338,22227.2883
2011-05-05 13:30:00,47.3,47.32,47.25,47.25,13450.359056195144,29.9338,29.9465,29.9022,29.9022,13450.3591
2011-05-05 13:35:00,47.26,47.28,47.26,47.27,23595.121395189788,29.9085,29.9212,29.9085,29.9148,23595.1214
2011-05-05 13:40:00,47.26,47.27,47.24,47.25,16527.98358600251,29.9085,29.9148,29.8958,29.9022,16527.9836
2011-05-05 13:45:00,47.25,47.25,47.22,47.25,26672.74592499715,29.9022,29.9022,29.8832,29.9022,26672.7459
2011-05-05 13:50:00,47.25,47.28,47.23,47.23,22341.27436452753,29.9022,29.9212,29.8895,29.8895,22341.2744
2011-05-05 13:55:00,47.24,47.32,47.23,47.31,21315.399521258405,29.8958,29.9465,29.8895,29.9401,21315.3995
2011-05-05 14:00:00,47.3,47.32,47.27,47.27,16983.927960788784,29.9338,29.9465,29.9148,29.9148,16983.928
2011-05-05 14:05:00,47.28,47.29,47.24,47.29,23253.16311410008,29.9212,29.9275,29.8958,29.9275,23253.1631
2011-05-05 14:10:00,47.29,47.3,47.23,47.3,21657.35780234812,29.9275,29.9338,29.8895,29.9338,21657.3578
2011-05-05 14:15:00,47.3,47.31,47.29,47.31,14248.261712071127,29.9338,29.9401,29.9275,29.9401,14248.2617
2011-05-05 14:20:00,47.31,47.37,47.29,47.35,47190.242790379576,29.9401,29.9781,29.9275,29.9654,47190.2428
2011-05-05 14:25:00,47.35,47.37,47.29,47.3,35335.68904593639,29.9654,29.9781,29.9275,29.9338,35335.689
2011-05-05 14:30:00,47.3,47.35,47.26,47.35,21543.371708651543,29.9338,29.9654,29.9085,29.9654,21543.3717
2011-05-05 14:35:00,47.34,47.37,47.34,47.37,14704.206086857404,29.9591,29.9781,29.9591,29.9781,14704.2061
2011-05-05 14:40:00,47.37,47.37,47.34,47.35,14590.219993160834,29.9781,29.9781,29.9591,29.9654,14590.22
2011-05-05 14:45:00,47.35,47.36,47.28,47.3,27470.64858087313,29.9654,29.9718,29.9212,29.9338,27470.6486
2011-05-05 14:50:00,47.3,47.33,47.19,47.19,31118.203579163343,29.9338,29.9528,29.8642,29.8642,31118.2036
2011-05-05 14:55:00,47.2,47.22,47.15,47.15,41034.99373076485,29.8705,29.8832,29.8389,29.8389,41034.9937
2011-05-05 15:00:00,47.15,47.21,47.12,47.2,47988.14544625556,29.8389,29.8769,29.8199,29.8705,47988.1454
2011-05-05 15:05:00,47.2,47.2,47.11,47.13,51749.686538242335,29.8705,29.8705,29.8136,29.8262,51749.6865
2011-05-05 15:10:00,47.14,47.14,46.94,47.02,128804.285877123,29.8326,29.8326,29.706,29.7566,128804.2859
2011-05-05 15:15:00,47.03,47.09,47.01,47.06,24734.98233215548,29.7629,29.8009,29.7503,29.7819,24734.9823
2011-05-05 15:20:00,47.06,47.08,46.77,46.86,143166.5336828907,29.7819,29.7946,29.5984,29.6554,143166.5337
2011-05-05 15:25:00,46.85,46.88,46.72,46.74,73749.00262168015,29.649,29.668,29.5668,29.5794,73749.0026
2011-05-05 15:30:00,46.74,46.87,46.72,46.87,144306.39461985638,29.5794,29.6617,29.5668,29.6617,144306.3946
2011-05-05 15:35:00,46.87,46.95,46.87,46.94,185797.3327254075,29.6617,29.7123,29.6617,29.706,185797.3327
2011-05-05 15:40:00,46.94,47.01,46.86,47.01,154109.1986777613,29.706,29.7503,29.6554,29.7503,154109.1987
2011-05-05 15:45:00,47.01,47.01,46.93,46.99,112504.27447851362,29.7503,29.7503,29.6997,29.7376,112504.2745
2011-05-05 15:50:00,46.99,47.01,46.94,46.97,96204.26307990424,29.7376,29.7503,29.706,29.725,96204.2631
2011-05-05 15:55:00,46.97,47.01,46.92,46.96,158668.64242562407,29.725,29.7503,29.6933,29.7186,158668.6424
2011-05-06 09:30:00,47.51,47.54,47.24,47.51,94038.52729966944,30.0667,30.0857,29.8958,30.0667,94038.5273
2011-05-06 09:35:00,47.51,47.55,47.41,47.44,133819.67399977203,30.0667,30.092,30.0034,30.0224,133819.674
2011-05-06 09:40:00,47.44,47.46,47.23,47.37,75116.83574603898,30.0224,30.0351,29.8895,29.9781,75116.8357
2011-05-06 09:45:00,47.37,47.41,47.14,47.21,95976.29089251113,29.9781,30.0034,29.8326,29.8769,95976.2909
2011-05-06 09:50:00,47.21,47.46,47.14,47.42,45366.46529123447,29.8769,30.0351,29.8326,30.0097,45366.4653
2011-05-06 09:55:00,47.41,47.47,47.36,47.45,34081.84201527414,30.0034,30.0414,29.9718,30.0287,34081.842
2011-05-06 10:00:00,47.45,47.45,47.37,47.37,37729.39701356435,30.0287,30.0287,29.9781,29.9781,37729.397
2011-05-06 10:05:00,47.38,47.38,47.3,47.33,36133.59170181238,29.9844,29.9844,29.9338,29.9528,36133.5917
2011-05-06 10:10:00,47.33,47.36,47.26,47.3,73521.03043428702,29.9528,29.9718,29.9085,29.9338,73521.0304
2011-05-06 10:15:00,47.3,47.36,47.28,47.35,33511.91154679129,29.9338,29.9718,29.9212,29.9654,33511.9115
2011-05-06 10:20:00,47.34,47.44,47.33,47.41,71241.30856035564,29.9591,30.0224,29.9528,30.0034,71241.3086
2011-05-06 10:25:00,47.4,47.44,47.37,47.44,50837.79778866978,29.9971,30.0224,29.9781,30.0224,50837.7978
2011-05-06 10:30:00,47.44,47.45,47.42,47.44,24393.02405106577,30.0224,30.0287,30.0097,30.0224,24393.0241
2011-05-06 10:35:00,47.44,47.49,47.4,47.48,47988.14544625556,30.0224,30.054,29.9971,30.0477,47988.1454
2011-05-06 10:40:00,47.49,47.51,47.47,47.48,42972.75732360652,30.054,30.0667,30.0414,30.0477,42972.7573
2011-05-06 10:45:00,47.47,47.48,47.44,47.46,27812.60686196284,30.0414,30.0477,30.0224,30.0351,27812.6069
2011-05-06 10:50:00,47.47,47.5,47.43,47.44,32827.99498461188,30.0414,30.0604,30.0161,30.0224,32827.995
2011-05-06 10:55:00,47.44,47.46,47.44,47.44,31460.16186025305,30.0224,30.0351,30.0224,30.0224,31460.1619
2011-05-06 11:00:00,47.44,47.46,47.4,47.41,32600.02279721874,30.0224,30.0351,29.9971,30.0034,32600.0228
2011-05-06 11:05:00,47.4,47.42,47.38,47.41,34537.78639006041,29.9971,30.0097,29.9844,30.0034,34537.7864
2011-05-06 11:10:00,47.4,47.44,47.39,47.44,22683.23264561724,29.9971,30.0224,29.9908,30.0224,22683.2326
2011-05-06 11:15:00,47.43,47.47,47.43,47.45,58132.9077852502,30.0161,30.0414,30.0161,30.0287,58132.9078
2011-05-06 11:20:00,47.45,47.47,47.44,47.44,36361.56388920552,30.0287,30.0414,30.0224,30.0224,36361.5639
2011-05-06 11:25:00,47.44,47.45,47.43,47.44,17097.914054485354,30.0224,30.0287,30.0161,30.0224,17097.9141
2011-05-06 11:30:00,47.44,47.46,47.44,47.44,18351.761085147613,30.0224,30.0351,30.0224,30.0224,18351.7611
2011-05-06 11:35:00,47.45,47.47,47.43,47.47,26102.815456514305,30.0287,30.0414,30.0161,30.0414,26102.8155
2011-05-06 11:40:00,47.48,47.51,47.47,47.5,16983.927960788784,30.0477,30.0667,30.0414,30.0604,16983.928
2011-05-06 11:45:00,47.51,47.58,47.51,47.56,27812.60686196284,30.0667,30.111,30.0667,30.0983,27812.6069
2011-05-06 11:50:00,47.57,47.57,47.54,47.56,23937.079676279493,30.1047,30.1047,30.0857,30.0983,23937.0797
2011-05-06 11:55:00,47.56,47.56,47.51,47.52,38527.29966944033,30.0983,30.0983,30.0667,30.073,38527.2997
2011-05-06 12:00:00,47.51,47.53,47.48,47.48,41262.96591815799,30.0667,30.0794,30.0477,30.0477,41262.9659
2011-05-06 12:05:00,47.47,47.49,47.4,47.42,33055.96717200502,30.0414,30.054,29.9971,30.0097,33055.9672
2011-05-06 12:10:00,47.43,47.46,47.36,47.37,60298.64356548501,30.0161,30.0351,29.9718,29.9781,60298.6436
2011-05-06 12:15:00,47.37,47.38,47.3,47.3,41034.99373076485,29.9781,29.9844,29.9338,29.9338,41034.9937
2011-05-06 12:20:00,47.3,47.34,47.28,47.34,44340.59044796535,29.9338,29.9591,29.9212,29.9591,44340.5904
2011-05-06 12:25:00,47.33,47.37,47.3,47.3,33967.85592157757,29.9528,29.9781,29.9338,29.9338,33967.8559
2011-05-06 12:30:00,47.3,47.37,47.27,47.34,48900.034195828106,29.9338,29.9781,29.9148,29.9591,48900.0342
2011-05-06 12:35:00,47.34,47.36,47.3,47.32,32941.98107830845,29.9591,29.9718,29.9338,29.9465,32941.9811
2011-05-06 12:40:00,47.3,47.32,47.14,47.15,68277.67012424485,29.9338,29.9465,29.8326,29.8389,68277.6701
2011-05-06 12:45:00,47.16,47.21,47.16,47.18,16755.955773395646,29.8452,29.8769,29.8452,29.8579,16755.9558
2011-05-06 12:50:00,47.19,47.24,47.17,47.24,16527.98358600251,29.8642,29.8958,29.8515,29.8958,16527.9836
2011-05-06 12:55:00,47.23,47.23,47.18,47.22,24962.954519548617,29.8895,29.8895,29.8579,29.8832,24962.9545
2011-05-06 13:00:00,47.22,47.27,47.22,47.23,13222.386868802008,29.8832,29.9148,29.8832,29.8895,13222.3869
2011-05-06 13:05:00,47.22,47.27,47.18,47.27,22341.27436452753,29.8832,29.9148,29.8579,29.9148,22341.2744
2011-05-06 13:10:00,47.27,47.28,47.15,47.16,86743.41730308902,29.9148,29.9212,29.8389,29.8452,86743.4173
2011-05-06 13:15:00,47.16,47.17,47.0,47.02,54713.32497435313,29.8452,29.8515,29.744,29.7566,54713.325
2011-05-06 13:20:00,47.01,47.09,47.0,47.06,57448.99122307079,29.7503,29.8009,29.744,29.7819,57448.9912
2011-05-06 13:25:00,47.06,47.07,47.0,47.06,32258.06451612904,29.7819,29.7883,29.744,29.7819,32258.0645
2011-05-06 13:30:00,47.05,47.17,47.05,47.16,60070.67137809187,29.7756,29.8515,29.7756,29.8452,60070.6714
2011-05-06 13:35:00,47.17,47.17,47.11,47.14,63262.282001595806,29.8515,29.8515,29.8136,29.8326,63262.282
2011-05-06 13:40:00,47.14,47.17,47.02,47.02,56651.088567194805,29.8326,29.8515,29.7566,29.7566,56651.0886
2011-05-06 13:45:00,47.02,47.04,46.99,47.02,28154.565143052547,29.7566,29.7693,29.7376,29.7566,28154.5651
2011-05-06 13:50:00,47.03,47.12,47.03,47.11,15616.094836429957,29.7629,29.8199,29.7629,29.8136,15616.0948
2011-05-06 13:55:00,47.1,47.11,47.07,47.09,17667.844522968197,29.8072,29.8136,29.7883,29.8009,17667.8445
2011-05-06 14:00:00,47.09,47.09,47.03,47.07,34195.82810897071,29.8009,29.8009,29.7629,29.7883,34195.8281
2011-05-06 14:05:00,47.08,47.1,47.05,47.08,17781.830616664767,29.7946,29.8072,29.7756,29.7946,17781.8306
2011-05-06 14:10:00,47.08,47.13,47.07,47.08,46506.32622820016,29.7946,29.8262,29.7883,29.7946,46506.3262
2011-05-06 14:15:00,47.09,47.15,47.08,47.14,18693.71936623732,29.8009,29.8389,29.7946,29.8326,18693.7194
2011-05-06 14:20:00,47.14,47.15,47.08,47.09,29750.37045480452,29.8326,29.8389,29.7946,29.8009,29750.3705
2011-05-06 14:25:00,47.09,47.1,46.98,47.01,43314.71560469623,29.8009,29.8072,29.7313,29.7503,43314.7156
2011-05-06 14:30:00,47.01,47.01,46.87,46.89,70101.44762338995,29.7503,29.7503,29.6617,29.6743,70101.4476
2011-05-06 14:35:00,46.9,46.93,46.83,46.85,51635.70044454576,29.6807,29.6997,29.6364,29.649,51635.7004
2011-05-06 14:40:00,46.85,46.89,46.85,46.89,39667.16060640602,29.649,29.6743,29.649,29.6743,39667.1606
2011-05-06 14:45:00,46.89,46.92,46.84,46.9,28382.537330445684,29.6743,29.6933,29.6427,29.6807,28382.5373
2011-05-06 14:50:00,46.89,46.95,46.87,46.87,57107.03294198108,29.6743,29.7123,29.6617,29.6617,57107.0329
2011-05-06 14:55:00,46.87,46.93,46.85,46.88,62692.35153311296,29.6617,29.6997,29.649,29.668,62692.3515
2011-05-06 15:00:00,46.88,46.93,46.87,46.91,70557.39199817623,29.668,29.6997,29.6617,29.687,70557.392
2011-05-06 15:05:00,46.9,46.95,46.89,46.94,49241.99247691782,29.6807,29.7123,29.6743,29.706,49241.9925
2011-05-06 15:10:00,46.94,46.96,46.89,46.91,45138.49310384133,29.706,29.7186,29.6743,29.687,45138.4931
2011-05-06 15:15:00,46.91,46.94,46.91,46.93,33169.95326570159,29.687,29.706,29.687,29.6997,33169.9533
2011-05-06 15:20:00,46.92,46.93,46.84,46.84,58816.82434742962,29.6933,29.6997,29.6427,29.6427,58816.8243
2011-05-06 15:25:00,46.84,46.87,46.81,46.86,46848.28450928986,29.6427,29.6617,29.6237,29.6554,46848.2845
2011-05-06 15:30:00,46.87,46.9,46.81,46.9,88567.19480223412,29.6617,29.6807,29.6237,29.6807,88567.1948
2011-05-06 15:35:00,46.9,46.96,46.86,46.94,50153.88122649037,29.6807,29.7186,29.6554,29.706,50153.8812
2011-05-06 15:40:00,46.95,47.05,46.95,47.05,70101.44762338995,29.7123,29.7756,29.7123,29.7756,70101.4476
2011-05-06 15:45:00,47.05,47.11,47.03,47.08,152741.3655534025,29.7756,29.8136,29.7629,29.7946,152741.3656
2011-05-06 15:50:00,47.08,47.11,47.06,47.08,184543.48569474524,29.7946,29.8136,29.7819,29.7946,184543.4857
2011-05-06 15:55:00,47.08,47.1,47.01,47.01,318705.117975607,29.7946,29.8072,29.7503,29.7503,318705.118
2011-05-09 09:30:00,46.97,47.02,46.87,46.93,41034.99373076485,29.725,29.7566,29.6617,29.6997,41034.9937
2011-05-09 09:35:00,46.96,47.11,46.95,47.08,37159.4665450815,29.7186,29.8136,29.7123,29.7946,37159.4665
2011-05-09 09:40:00,47.07,47.08,47.03,47.05,32941.98107830845,29.7883,29.7946,29.7629,29.7756,32941.9811
2011-05-09 09:45:00,47.06,47.12,47.03,47.04,29750.37045480452,29.7819,29.8199,29.7629,29.7693,29750.3705
2011-05-09 09:50:00,47.04,47.09,47.03,47.05,31004.21748546677,29.7693,29.8009,29.7629,29.7756,31004.2175
2011-05-09 09:55:00,47.07,47.08,47.02,47.08,31802.120141342755,29.7883,29.7946,29.7566,29.7946,31802.1201
2011-05-09 10:00:00,47.08,47.12,47.07,47.11,38869.25795053004,29.7946,29.8199,29.7883,29.8136,38869.258
2011-05-09 10:05:00,47.1,47.14,47.09,47.13,43314.71560469623,29.8072,29.8326,29.8009,29.8262,43314.7156
2011-05-09 10:10:00,47.13,47.17,47.12,47.16,40693.03544967514,29.8262,29.8515,29.8199,29.8452,40693.0354
2011-05-09 10:15:00,47.16,47.19,47.09,47.09,30776.245298073634,29.8452,29.8642,29.8009,29.8009,30776.2453
2011-05-09 10:20:00,47.09,47.11,47.04,47.1,37615.410919867776,29.8009,29.8136,29.7693,29.8072,37615.4109
2011-05-09 10:25:00,47.1,47.15,47.06,47.1,36817.5082639918,29.8072,29.8389,29.7819,29.8072,36817.5083
2011-05-09 10:30:00,47.11,47.11,47.01,47.09,39097.23013792317,29.8136,29.8136,29.7503,29.8009,39097.2301
2011-05-09 10:35:00,47.09,47.1,47.04,47.07,31460.16186025305,29.8009,29.8072,29.7693,29.7883,31460.1619
2011-05-09 10:40:00,47.07,47.11,47.03,47.11,25874.843269121167,29.7883,29.8136,29.7629,29.8136,25874.8433
2011-05-09 10:45:00,47.1,47.1,47.01,47.07,47304.22888407615,29.8072,29.8072,29.7503,29.7883,47304.2289
2011-05-09 10:50:00,47.07,47.18,47.06,47.15,34309.81420266727,29.7883,29.8579,29.7819,29.8389,34309.8142
2011-05-09 10:55:00,47.15,47.15,47.1,47.1,32372.0506098256,29.8389,29.8389,29.8072,29.8072,32372.0506
2011-05-09 11:00:00,47.1,47.15,47.1,47.14,30434.28701698393,29.8072,29.8389,29.8072,29.8326,30434.287
2011-05-09 11:05:00,47.15,47.2,47.13,47.16,85375.58417873019,29.8389,29.8705,29.8262,29.8452,85375.5842
2011-05-09 11:10:00,47.17,47.17,47.11,47.17,47760.17325886242,29.8515,29.8515,29.8136,29.8515,47760.1733
2011-05-09 11:15:00,47.17,47.26,47.16,47.26,37273.45263877807,29.8515,29.9085,29.8452,29.9085,37273.4526
2011-05-09 11:20:00,47.28,47.29,47.21,47.23,49697.93685170409,29.9212,29.9275,29.8769,29.8895,49697.9369
2011-05-09 11:25:00,47.23,47.25,47.23,47.23,40009.11888749572,29.8895,29.9022,29.8895,29.8895,40009.1189
2011-05-09 11:30:00,47.23,47.23,47.19,47.19,33055.96717200502,29.8895,29.8895,29.8642,29.8642,33055.9672
2011-05-09 11:35:00,47.2,47.23,47.18,47.19,29180.439986321668,29.8705,29.8895,29.8579,29.8642,29180.44
2011-05-09 11:40:00,47.19,47.2,47.14,47.16,34993.73076484669,29.8642,29.8705,29.8326,29.8452,34993.7308
2011-05-09 11:45:00,47.15,47.18,47.09,47.1,72723.12777841103,29.8389,29.8579,29.8009,29.8072,72723.1278
2011-05-09 11:50:00,47.1,47.18,47.08,47.15,53003.5335689046,29.8072,29.8579,29.7946,29.8389,53003.5336
2011-05-09 11:55:00,47.15,47.18,47.15,47.18,32600.02279721874,29.8389,29.8579,29.8389,29.8579,32600.0228
2011-05-09 12:00:00,47.18,47.23,47.17,47.23,65086.059500740914,29.8579,29.8895,29.8515,29.8895,65086.0595
2011-05-09 12:05:00,47.23,47.28,47.22,47.23,70215.43371708652,29.8895,29.9212,29.8832,29.8895,70215.4337
2011-05-09 12:10:00,47.23,47.29,47.22,47.28,58132.9077852502,29.8895,29.9275,29.8832,29.9212,58132.9078
2011-05-09 12:15:00,47.29,47.32,47.28,47.3,34195.82810897071,29.9275,29.9465,29.9212,29.9338,34195.8281
2011-05-09 12:20:00,47.3,47.33,47.3,47.31,29294.42608001824,29.9338,29.9528,29.9338,29.9401,29294.4261
2011-05-09 12:25:00,47.32,47.32,47.28,47.29,44568.56263535849,29.9465,29.9465,29.9212,29.9275,44568.5626
2011-05-09 12:30:00,47.29,47.3,47.27,47.29,31004.21748546677,29.9275,29.9338,29.9148,29.9275,31004.2175
2011-05-09 12:35:00,47.29,47.29,47.27,47.28,40351.07716858544,29.9275,29.9275,29.9148,29.9212,40351.0772
2011-05-09 12:40:00,47.28,47.3,47.25,47.26,41490.938105551126,29.9212,29.9338,29.9022,29.9085,41490.9381
2011-05-09 12:45:00,47.25,47.29,47.24,47.29,28724.4956115354,29.9022,29.9275,29.8958,29.9275,28724.4956
2011-05-09 12:50:00,47.3,47.3,47.26,47.3,29636.384361107943,29.9338,29.9338,29.9085,29.9338,29636.3844
2011-05-09 12:55:00,47.3,47.3,47.29,47.3,17553.85842927163,29.9338,29.9338,29.9275,29.9338,17553.8584
2011-05-09 13:00:00,47.29,47.3,47.28,47.29,26216.80155021088,29.9275,29.9338,29.9212,29.9275,26216.8016
2011-05-09 13:05:00,47.29,47.3,47.29,47.29,24962.954519548617,29.9275,29.9338,29.9275,29.9275,24962.9545
2011-05-09 13:10:00,47.3,47.3,47.28,47.29,37615.410919867776,29.9338,29.9338,29.9212,29.9275,37615.4109
2011-05-09 13:15:00,47.29,47.3,47.29,47.3,24165.05186367264,29.9275,29.9338,29.9275,29.9338,24165.0519
2011-05-09 13:20:00,47.3,47.3,47.27,47.3,25418.89889433489,29.9338,29.9338,29.9148,29.9338,25418.8989
2011-05-09 13:25:00,47.3,47.35,47.29,47.32,30434.28701698393,29.9338,29.9654,29.9275,29.9465,30434.287
2011-05-09 13:30:00,47.33,47.36,47.31,47.34,49697.93685170409,29.9528,29.9718,29.9401,29.9591,49697.9369
2011-05-09 13:35:00,47.35,47.37,47.34,47.35,29750.37045480452,29.9654,29.9781,29.9591,29.9654,29750.3705
2011-05-09 13:40:00,47.35,47.37,47.34,47.37,24734.98233215548,29.9654,29.9781,29.9591,29.9781,24734.9823
2011-05-09 13:45:00,47.37,47.4,47.37,47.37,42744.78513621338,29.9781,29.9971,29.9781,29.9781,42744.7851
2011-05-09 13:50:00,47.37,47.42,47.37,47.4,16983.927960788784,29.9781,30.0097,29.9781,29.9971,16983.928
2011-05-09 13:55:00,47.4,47.4,47.37,47.39,11626.58155705004,29.9971,29.9971,29.9781,29.9908,11626.5816
2011-05-09 14:00:00,47.4,47.42,47.33,47.33,46506.32622820016,29.9971,30.0097,29.9528,29.9528,46506.3262
2011-05-09 14:05:00,47.34,47.38,47.33,47.37,16983.927960788784,29.9591,29.9844,29.9528,29.9781,16983.928
2011-05-09 14:10:00,47.38,47.39,47.37,47.37,21885.32998974125,29.9844,29.9908,29.9781,29.9781,21885.33
2011-05-09 14:15:00,47.37,47.38,47.34,47.37,20517.496865382425,29.9781,29.9844,29.9591,29.9781,20517.4969
2011-05-09 14:20:00,47.38,47.41,47.37,47.4,22911.20483301037,29.9844,30.0034,29.9781,29.9971,22911.2048
2011-05-09 14:25:00,47.4,47.42,47.37,47.37,20061.552490596147,29.9971,30.0097,29.9781,29.9781,20061.5525
2011-05-09 14:30:00,47.37,47.43,47.37,47.41,22683.23264561724,29.9781,30.0161,29.9781,30.0034,22683.2326
2011-05-09 14:35:00,47.41,47.44,47.4,47.44,32258.06451612904,30.0034,30.0224,29.9971,30.0224,32258.0645
2011-05-09 14:40:00,47.44,47.48,47.42,47.42,51977.65872563548,30.0224,30.0477,30.0097,30.0097,51977.6587
2011-05-09 14:45:00,47.42,47.42,47.29,47.3,55625.21372392568,30.0097,30.0097,29.9275,29.9338,55625.2137
2011-05-09 14:50:00,47.3,47.35,47.3,47.33,35905.61951441924,29.9338,29.9654,29.9338,29.9528,35905.6195
2011-05-09 14:55:00,47.33,47.35,47.33,47.34,26786.73201869372,29.9528,29.9654,29.9528,29.9591,26786.732
2011-05-09 15:00:00,47.34,47.41,47.34,47.4,24507.01014476234,29.9591,30.0034,29.9591,29.9971,24507.0101
2011-05-09 15:05:00,47.4,47.41,47.34,47.4,45366.46529123447,29.9971,30.0034,29.9591,29.9971,45366.4653
2011-05-09 15:10:00,47.4,47.42,47.34,47.35,61210.53231505757,29.9971,30.0097,29.9591,29.9654,61210.5323
2011-05-09 15:15:00,47.36,47.4,47.36,47.38,54713.32497435313,29.9718,29.9971,29.9718,29.9844,54713.325
2011-05-09 15:20:00,47.38,47.42,47.37,47.42,27926.59295565941,29.9844,30.0097,29.9781,30.0097,27926.593
2011-05-09 15:25:00,47.42,47.43,47.36,47.39,66111.93434401003,30.0097,30.0161,29.9718,29.9908,66111.9343
2011-05-09 15:30:00,47.38,47.38,47.31,47.32,58132.9077852502,29.9844,29.9844,29.9401,29.9465,58132.9078
2011-05-09 15:35:00,47.32,47.37,47.32,47.37,54143.39450587028,29.9465,29.9781,29.9465,29.9781,54143.3945
2011-05-09 15:40:00,47.37,47.37,47.32,47.35,65542.00387552718,29.9781,29.9781,29.9465,29.9654,65542.0039
2011-05-09 15:45:00,47.34,47.38,47.33,47.37,119685.39838139748,29.9591,29.9844,29.9528,29.9781,119685.3984
2011-05-09 15:50:00,47.37,47.39,47.3,47.31,103385.3869827881,29.9781,29.9908,29.9338,29.9401,103385.387
2011-05-09 15:55:00,47.32,47.35,47.28,47.3,168243.4742961359,29.9465,29.9654,29.9212,29.9338,168243.4743
2011-05-10 09:30:00,47.32,47.37,47.29,47.37,66453.89262509973,29.9465,29.9781,29.9275,29.9781,66453.8926
2011-05-10 09:35:00,47.35,47.53,47.35,47.53,42516.81294882025,29.9654,30.0794,29.9654,30.0794,42516.8129
2011-05-10 09:40:00,47.51,47.55,47.46,47.52,36589.536076598655,30.0667,30.092,30.0351,30.073,36589.5361
2011-05-10 09:45:00,47.5,47.58,47.49,47.55,35221.70295223983,30.0604,30.111,30.054,30.092,35221.703
2011-05-10 09:50:00,47.58,47.69,47.55,47.65,57335.00512937421,30.111,30.1806,30.092,30.1553,57335.0051
2011-05-10 09:55:00,47.65,47.74,47.65,47.67,25646.87108172803,30.1553,30.2123,30.1553,30.168,25646.8711
2011-05-10 10:00:00,47.68,47.72,47.58,47.58,65428.01778183062,30.1743,30.1996,30.111,30.111,65428.0178
2011-05-10 10:05:00,47.58,47.6,47.53,47.55,35905.61951441924,30.111,30.1237,30.0794,30.092,35905.6195
2011-05-10 10:10:00,47.55,47.61,47.54,47.58,34081.84201527414,30.092,30.13,30.0857,30.111,34081.842
2011-05-10 10:15:00,47.59,47.6,47.57,47.58,31916.10623503933,30.1173,30.1237,30.1047,30.111,31916.1062
2011-05-10 10:20:00,47.58,47.63,47.58,47.59,38755.27185683347,30.111,30.1426,30.111,30.1173,38755.2719
2011-05-10 10:25:00,47.6,47.64,47.59,47.59,33967.85592157757,30.1237,30.149,30.1173,30.1173,33967.8559
2011-05-10 10:30:00,47.59,47.64,47.57,47.58,79220.33511911547,30.1173,30.149,30.1047,30.111,79220.3351
2011-05-10 10:35:00,47.58,47.6,47.54,47.58,50837.79778866978,30.111,30.1237,30.0857,30.111,50837.7978
2011-05-10 10:40:00,47.58,47.58,47.52,47.54,20973.4412401687,30.111,30.111,30.073,30.0857,20973.4412
2011-05-10 10:45:00,47.54,47.55,47.48,47.48,53801.43622478058,30.0857,30.092,30.0477,30.0477,53801.4362
2011-05-10 10:50:00,47.5,47.51,47.48,47.5,40921.00763706828,30.0604,30.0667,30.0477,30.0604,40921.0076
2011-05-10 10:55:00,47.5,47.51,47.44,47.44,67479.76746836885,30.0604,30.0667,30.0224,30.0224,67479.7675
2011-05-10 11:00:00,47.45,47.52,47.45,47.47,42744.78513621338,30.0287,30.073,30.0287,30.0414,42744.7851
2011-05-10 11:05:00,47.48,47.5,47.46,47.49,20403.51077168585,30.0477,30.0604,30.0351,30.054,20403.5108
2011-05-10 11:10:00,47.49,47.51,47.44,47.45,88909.15308332384,30.054,30.0667,30.0224,30.0287,88909.1531
2011-05-10 11:15:00,47.45,47.48,47.42,47.44,25646.87108172803,30.0287,30.0477,30.0097,30.0224,25646.8711
2011-05-10 11:20:00,47.45,47.47,47.42,47.44,19491.6220221133,30.0287,30.0414,30.0097,30.0224,19491.622
2011-05-10 11:25:00,47.45,47.45,47.44,47.45,9916.790151601504,30.0287,30.0287,30.0224,30.0287,9916.7902
2011-05-10 11:30:00,47.46,47.49,47.46,47.48,10942.664994870624,30.0351,30.054,30.0351,30.0477,10942.665
2011-05-10 11:35:00,47.48,47.51,47.45,47.45,18921.69155363046,30.0477,30.0667,30.0287,30.0287,18921.6916
2011-05-10 11:40:00,47.45,47.51,47.45,47.49,24734.98233215548,30.0287,30.0667,30.0287,30.054,24734.9823
2011-05-10 11:45:00,47.5,47.5,47.47,47.5,15274.136555340248,30.0604,30.0604,30.0414,30.0604,15274.1366
2011-05-10 11:50:00,47.5,47.51,47.47,47.5,29408.41217371481,30.0604,30.0667,30.0414,30.0604,29408.4122
2011-05-10 11:55:00,47.5,47.51,47.42,47.42,40351.07716858544,30.0604,30.0667,30.0097,30.0097,40351.0772
2011-05-10 12:00:00,47.43,47.48,47.43,47.46,12538.470306622592,30.0161,30.0477,30.0161,30.0351,12538.4703
2011-05-10 12:05:00,47.46,47.48,47.44,47.47,12766.44249401573,30.0351,30.0477,30.0224,30.0414,12766.4425
2011-05-10 12:10:00,47.46,47.48,47.45,47.47,13108.400775105438,30.0351,30.0477,30.0287,30.0414,13108.4008
2011-05-10 12:15:00,47.48,47.51,47.47,47.51,19149.6637410236,30.0477,30.0667,30.0414,30.0667,19149.6637
2011-05-10 12:20:00,47.51,47.51,47.45,47.46,42402.82685512368,30.0667,30.0667,30.0287,30.0351,42402.8269
2011-05-10 12:25:00,47.46,47.47,47.38,47.45,29180.439986321668,30.0351,30.0414,29.9844,30.0287,29180.44
2011-05-10 12:30:00,47.45,47.5,47.44,47.47,29636.384361107943,30.0287,30.0604,30.0224,30.0414,29636.3844
2011-05-10 12:35:00,47.47,47.5,47.46,47.5,8890.915308332384,30.0414,30.0604,30.0351,30.0604,8890.9153
2011-05-10 12:40:00,47.5,47.51,47.47,47.48,33169.95326570159,30.0604,30.0667,30.0414,30.0477,33169.9533
2011-05-10 12:45:00,47.49,47.51,47.44,47.47,41148.97982446141,30.054,30.0667,30.0224,30.0414,41148.9798
2011-05-10 12:50:00,47.47,47.5,47.44,47.47,42630.79904251681,30.0414,30.0604,30.0224,30.0414,42630.799
2011-05-10 12:55:00,47.48,47.5,47.48,47.5,13564.345149891711,30.0477,30.0604,30.0477,30.0604,13564.3451
2011-05-10 13:00:00,47.5,47.5,47.41,47.47,27812.60686196284,30.0604,30.0604,30.0034,30.0414,27812.6069
2011-05-10 13:05:00,47.47,47.5,47.47,47.49,8320.984839849538,30.0414,30.0604,30.0414,30.054,8320.9848
2011-05-10 13:10:00,47.48,47.5,47.46,47.48,26672.74592499715,30.0477,30.0604,30.0351,30.0477,26672.7459
2011-05-10 13:15:00,47.49,47.51,47.44,47.48,24848.968425852046,30.054,30.0667,30.0224,30.0477,24848.9684
2011-05-10 13:20:00,47.48,47.5,47.43,47.44,31460.16186025305,30.0477,30.0604,30.0161,30.0224,31460.1619
2011-05-10 13:25:00,47.45,47.49,47.45,47.49,19377.635928416734,30.0287,30.054,30.0287,30.054,19377.6359
2011-05-10 13:30:00,47.5,47.5,47.45,47.47,33169.95326570159,30.0604,30.0604,30.0287,30.0414,33169.9533
2011-05-10 13:35:00,47.48,47.5,47.47,47.5,6839.165621794141,30.0477,30.0604,30.0414,30.0604,6839.1656
2011-05-10 13:40:00,47.5,47.51,47.48,47.5,45366.46529123447,30.0604,30.0667,30.0477,30.0604,45366.4653
2011-05-10 13:45:00,47.49,47.49,47.45,47.49,10144.762338994642,30.054,30.054,30.0287,30.054,10144.7623
2011-05-10 13:50:00,47.48,47.48,47.45,47.47,17439.87233557506,30.0477,30.0477,30.0287,30.0414,17439.8723
2011-05-10 13:55:00,47.48,47.51,47.46,47.48,42630.79904251681,30.0477,30.0667,30.0351,30.0477,42630.799
2011-05-10 14:00:00,47.49,47.5,47.47,47.49,23937.079676279493,30.054,30.0604,30.0414,30.054,23937.0797
2011-05-10 14:05:00,47.49,47.52,47.49,47.5,43884.64607317907,30.054,30.073,30.054,30.0604,43884.6461
2011-05-10 14:10:00,47.5,47.53,47.49,47.5,69873.4754359968,30.0604,30.0794,30.054,30.0604,69873.4754
2011-05-10 14:15:00,47.51,47.52,47.48,47.51,16641.969679699076,30.0667,30.073,30.0477,30.0667,16641.9697
2011-05-10 14:20:00,47.51,47.52,47.48,47.5,36361.56388920552,30.0667,30.073,30.0477,30.0604,36361.5639
2011-05-10 14:25:00,47.5,47.52,47.46,47.51,67365.7813746723,30.0604,30.073,30.0351,30.0667,67365.7814
2011-05-10 14:30:00,47.5,47.52,47.47,47.5,62236.407158326685,30.0604,30.073,30.0414,30.0604,62236.4072
2011-05-10 14:35:00,47.5,47.54,47.48,47.52,116037.84338310726,30.0604,30.0857,30.0477,30.073,116037.8434
2011-05-10 14:40:00,47.53,47.56,47.51,47.52,106235.03932520232,30.0794,30.0983,30.0667,30.073,106235.0393
2011-05-10 14:45:00,47.52,47.55,47.51,47.55,38755.27185683347,30.073,30.092,30.0667,30.092,38755.2719
2011-05-10 14:50:00,47.55,47.56,47.52,47.54,35905.61951441924,30.092,30.0983,30.073,30.0857,35905.6195
2011-05-10 14:55:00,47.55,47.58,47.54,47.54,66567.8787187963,30.092,30.111,30.0857,30.0857,66567.8787
2011-05-10 15:00:00,47.55,47.58,47.54,47.54,51749.686538242335,30.092,30.111,30.0857,30.0857,51749.6865
2011-05-10 15:05:00,47.54,47.56,47.53,47.53,41718.91029294426,30.0857,30.0983,30.0794,30.0794,41718.9103
2011-05-10 15:10:00,47.54,47.55,47.52,47.55,28496.52342414225,30.0857,30.092,30.073,30.092,28496.5234
2011-05-10 15:15:00,47.55,47.56,47.52,47.55,104297.27573236063,30.092,30.0983,30.073,30.092,104297.2757
2011-05-10 15:20:00,47.55,47.56,47.53,47.55,46506.32622820016,30.092,30.0983,30.0794,30.092,46506.3262
2011-05-10 15:25:00,47.54,47.56,47.53,47.54,69531.51715490711,30.0857,30.0983,30.0794,30.0857,69531.5172
2011-05-10 15:30:00,47.54,47.55,47.53,47.55,28268.55123674912,30.0857,30.092,30.0794,30.092,28268.5512
2011-05-10 15:35:00,47.55,47.57,47.49,47.5,100877.6929214636,30.092,30.1047,30.054,30.0604,100877.6929
2011-05-10 15:40:00,47.51,47.53,47.5,47.51,72267.18340362476,30.0667,30.0794,30.0604,30.0667,72267.1834
2011-05-10 15:45:00,47.51,47.51,47.49,47.5,75800.7523082184,30.0667,30.0667,30.054,30.0604,75800.7523
2011-05-10 15:50:00,47.49,47.51,47.48,47.5,63946.19856377522,30.054,30.0667,30.0477,30.0604,63946.1986
2011-05-10 15:55:00,47.5,47.51,47.46,47.51,99851.81807819448,30.0604,30.0667,30.0351,30.0667,99851.8181
2011-05-11 09:30:00,47.33,47.51,47.33,47.49,87085.37558417874,29.9528,30.0667,29.9528,30.054,87085.3756
2011-05-11 09:35:00,47.5,47.5,47.46,47.48,53687.450131084006,30.0604,30.0604,30.0351,30.0477,53687.4501
2011-05-11 09:40:00,47.5,47.51,47.47,47.49,81158.09871195714,30.0604,30.0667,30.0414,30.054,81158.0987
2011-05-11 09:45:00,47.5,47.51,47.47,47.48,62008.43497093354,30.0604,30.0667,30.0414,30.0477,62008.435
2011-05-11 09:50:00,47.47,47.54,47.46,47.47,91074.88886355863,30.0414,30.0857,30.0351,30.0414,91074.8889
2011-05-11 09:55:00,47.46,47.46,47.37,47.37,38755.27185683347,30.0351,30.0351,29.9781,29.9781,38755.2719
2011-05-11 10:00:00,47.37,47.39,47.31,47.35,49241.99247691782,29.9781,29.9908,29.9401,29.9654,49241.9925
2011-05-11 10:05:00,47.35,47.42,47.34,47.37,39553.17451270945,29.9654,30.0097,29.9591,29.9781,39553.1745
2011-05-11 10:10:00,47.37,47.39,47.35,47.37,49014.02028952468,29.9781,29.9908,29.9654,29.9781,49014.0203
2011-05-11 10:15:00,47.37,47.38,47.35,47.37,45366.46529123447,29.9781,29.9844,29.9654,29.9781,45366.4653
2011-05-11 10:20:00,47.36,47.37,47.34,47.35,28268.55123674912,29.9718,29.9781,29.9591,29.9654,28268.5512
2011-05-11 10:25:00,47.35,47.39,47.32,47.39,51065.76997606292,29.9654,29.9908,29.9465,29.9908,51065.77
2011-05-11 10:30:00,47.38,47.38,47.3,47.31,41034.99373076485,29.9844,29.9844,29.9338,29.9401,41034.9937
2011-05-11 10:35:00,47.32,47.36,47.3,47.3,40579.04935597857,29.9465,29.9718,29.9338,29.9338,40579.0494
2011-05-11 10:40:00,47.3,47.39,47.3,47.39,21771.343896044684,29.9338,29.9908,29.9338,29.9908,21771.3439
2011-05-11 10:45:00,47.4,47.43,47.38,47.39,20745.469052775563,29.9971,30.0161,29.9844,29.9908,20745.4691
2011-05-11 10:50:00,47.39,47.46,47.38,47.46,17895.816710361338,29.9908,30.0351,29.9844,30.0351,17895.8167
2011-05-11 10:55:00,47.46,47.49,47.45,47.45,38755.27185683347,30.0351,30.054,30.0287,30.0287,38755.2719
2011-05-11 11:00:00,47.44,47.5,47.43,47.46,24620.99623845891,30.0224,30.0604,30.0161,30.0351,24620.9962
2011-05-11 11:05:00,47.46,47.5,47.44,47.48,26786.73201869372,30.0351,30.0604,30.0224,30.0477,26786.732
2011-05-11 11:10:00,47.48,47.5,47.44,47.47,27242.67639348,30.0477,30.0604,30.0224,30.0414,27242.6764
2011-05-11 11:15:00,47.47,47.5,47.47,47.5,7979.026558759831,30.0414,30.0604,30.0414,30.0604,7979.0266
2011-05-11 11:20:00,47.5,47.53,47.5,47.52,25190.926706941755,30.0604,30.0794,30.0604,30.073,25190.9267
2011-05-11 11:25:00,47.52,47.53,47.51,47.51,21999.31608343782,30.073,30.0794,30.0667,30.0667,21999.3161
2011-05-11 11:30:00,47.51,47.55,47.51,47.54,27926.59295565941,30.0667,30.092,30.0667,30.0857,27926.593
2011-05-11 11:35:00,47.53,47.55,47.51,47.53,34195.82810897071,30.0794,30.092,30.0667,30.0794,34195.8281
2011-05-11 11:40:00,47.52,47.55,47.51,47.52,16641.969679699076,30.073,30.092,30.0667,30.073,16641.9697
2011-05-11 11:45:00,47.52,47.55,47.51,47.53,22569.246551920667,30.073,30.092,30.0667,30.0794,22569.2466
2011-05-11 11:50:00,47.53,47.55,47.52,47.53,16869.941867092213,30.0794,30.092,30.073,30.0794,16869.9419
2011-05-11 11:55:00,47.53,47.54,47.41,47.44,75116.83574603898,30.0794,30.0857,30.0034,30.0224,75116.8357
2011-05-11 12:00:00,47.44,47.45,47.3,47.3,66567.8787187963,30.0224,30.0287,29.9338,29.9338,66567.8787
2011-05-11 12:05:00,47.3,47.3,47.26,47.26,35449.675139632964,29.9338,29.9338,29.9085,29.9085,35449.6751
2011-05-11 12:10:00,47.26,47.27,47.1,47.14,46734.2984155933,29.9085,29.9148,29.8072,29.8326,46734.2984
2011-05-11 12:15:00,47.14,47.14,46.97,47.01,100991.67901516016,29.8326,29.8326,29.725,29.7503,100991.679
2011-05-11 12:20:00,47.01,47.06,46.98,47.03,40921.00763706828,29.7503,29.7819,29.7313,29.7629,40921.0076
2011-05-11 12:25:00,47.03,47.04,46.98,46.98,55511.22763022912,29.7629,29.7693,29.7313,29.7313,55511.2276
2011-05-11 12:30:00,46.98,47.03,46.94,47.02,46506.32622820016,29.7313,29.7629,29.706,29.7566,46506.3262
2011-05-11 12:35:00,47.01,47.1,47.01,47.07,17781.830616664767,29.7503,29.8072,29.7503,29.7883,17781.8306
2011-05-11 12:40:00,47.07,47.12,47.06,47.08,32486.03670352217,29.7883,29.8199,29.7819,29.7946,32486.0367
2011-05-11 12:45:00,47.08,47.08,47.0,47.02,42516.81294882025,29.7946,29.7946,29.744,29.7566,42516.8129
2011-05-11 12:50:00,47.02,47.08,47.01,47.08,20745.469052775563,29.7566,29.7946,29.7503,29.7946,20745.4691
2011-05-11 12:55:00,47.08,47.12,47.04,47.1,46506.32622820016,29.7946,29.8199,29.7693,29.8072,46506.3262
2011-05-11 13:00:00,47.1,47.12,47.03,47.05,34195.82810897071,29.8072,29.8199,29.7629,29.7756,34195.8281
2011-05-11 13:05:00,47.05,47.07,47.04,47.05,13222.386868802008,29.7756,29.7883,29.7693,29.7756,13222.3869
2011-05-11 13:10:00,47.05,47.09,47.04,47.05,36931.49435768836,29.7756,29.8009,29.7693,29.7756,36931.4944
2011-05-11 13:15:00,47.05,47.05,46.95,46.97,110794.48307306509,29.7756,29.7756,29.7123,29.725,110794.4831
2011-05-11 13:20:00,46.97,47.01,46.96,47.0,32144.078422432463,29.725,29.7503,29.7186,29.744,32144.0784
2011-05-11 13:25:00,47.0,47.01,46.92,46.92,45024.50701014476,29.744,29.7503,29.6933,29.6933,45024.507
2011-05-11 13:30:00,46.93,46.97,46.87,46.87,61552.49059614727,29.6997,29.725,29.6617,29.6617,61552.4906
2011-05-11 13:35:00,46.87,46.94,46.82,46.94,50381.85341388351,29.6617,29.706,29.63,29.706,50381.8534
2011-05-11 13:40:00,46.94,47.02,46.93,47.0,21999.31608343782,29.706,29.7566,29.6997,29.744,21999.3161
2011-05-11 13:45:00,47.0,47.07,46.98,47.01,31232.18967285992,29.744,29.7883,29.7313,29.7503,31232.1897
2011-05-11 13:50:00,47.01,47.03,46.98,47.01,26672.74592499715,29.7503,29.7629,29.7313,29.7503,26672.7459
2011-05-11 13:55:00,47.01,47.01,46.96,47.0,17781.830616664767,29.7503,29.7503,29.7186,29.744,17781.8306
2011-05-11 14:00:00,46.99,47.03,46.99,47.02,24051.065769976063,29.7376,29.7629,29.7376,29.7566,24051.0658
2011-05-11 14:05:00,47.02,47.04,46.96,47.01,21999.31608343782,29.7566,29.7693,29.7186,29.7503,21999.3161
2011-05-11 14:10:00,47.01,47.02,46.98,46.99,19719.59420950644,29.7503,29.7566,29.7313,29.7376,19719.5942
2011-05-11 14:15:00,46.99,47.04,46.99,47.03,18807.705459933888,29.7376,29.7693,29.7376,29.7629,18807.7055
2011-05-11 14:20:00,47.03,47.03,46.98,46.98,32144.078422432463,29.7629,29.7629,29.7313,29.7313,32144.0784
2011-05-11 14:25:00,46.98,47.01,46.95,46.97,36589.536076598655,29.7313,29.7503,29.7123,29.725,36589.5361
2011-05-11 14:30:00,46.97,47.01,46.94,46.97,61210.53231505757,29.725,29.7503,29.706,29.725,61210.5323
2011-05-11 14:35:00,46.96,47.05,46.95,47.02,26900.71811239029,29.7186,29.7756,29.7123,29.7566,26900.7181
2011-05-11 14:40:00,47.04,47.09,47.02,47.04,31688.13404764619,29.7693,29.8009,29.7566,29.7693,31688.134
2011-05-11 14:45:00,47.04,47.07,47.01,47.06,29978.34264219765,29.7693,29.7883,29.7503,29.7819,29978.3426
2011-05-11 14:50:00,47.06,47.06,47.01,47.03,26786.73201869372,29.7819,29.7819,29.7503,29.7629,26786.732
2011-05-11 14:55:00,47.03,47.07,47.01,47.02,42174.854667730535,29.7629,29.7883,29.7503,29.7566,42174.8547
2011-05-11 15:00:00,47.01,47.03,46.99,47.02,26900.71811239029,29.7503,29.7629,29.7376,29.7566,26900.7181
2011-05-11 15:05:00,47.02,47.06,47.01,47.04,25646.87108172803,29.7566,29.7819,29.7503,29.7693,25646.8711
2011-05-11 15:10:00,47.03,47.06,47.02,47.02,38185.34138835062,29.7629,29.7819,29.7566,29.7566,38185.3414
2011-05-11 15:15:00,47.02,47.06,47.0,47.04,64060.184657471786,29.7566,29.7819,29.744,29.7693,64060.1847
2011-05-11 15:20:00,47.05,47.14,47.03,47.1,33511.91154679129,29.7756,29.8326,29.7629,29.8072,33511.9115
2011-05-11 15:25:00,47.09,47.14,47.09,47.13,46620.31232189673,29.8009,29.8326,29.8009,29.8262,46620.3123
2011-05-11 15:30:00,47.14,47.17,47.1,47.11,81044.11261826058,29.8326,29.8515,29.8072,29.8136,81044.1126
2011-05-11 15:35:00,47.11,47.12,47.07,47.07,98939.9293286219,29.8136,29.8199,29.7883,29.7883,98939.9293
2011-05-11 15:40:00,47.08,47.14,47.07,47.12,77966.4880884532,29.7946,29.8326,29.7883,29.8199,77966.4881
2011-05-11 15:45:00,47.13,47.15,47.09,47.15,88339.222614841,29.8262,29.8389,29.8009,29.8389,88339.2226
2011-05-11 15:50:00,47.15,47.22,47.12,47.2,71583.26684144535,29.8389,29.8832,29.8199,29.8705,71583.2668
2011-05-11 15:55:00,47.2,47.25,47.16,47.2,134617.576655648,29.8705,29.9022,29.8452,29.8705,134617.5767
2011-05-12 09:30:00,47.17,47.38,47.09,47.3,78194.46027584634,29.8515,29.9844,29.8009,29.9338,78194.4603
2011-05-12 09:35:00,47.3,47.36,47.27,47.3,26444.773737604013,29.9338,29.9718,29.9148,29.9338,26444.7737
2011-05-12 09:40:00,47.3,47.37,47.17,47.19,41832.89638664083,29.9338,29.9781,29.8515,29.8642,41832.8964
2011-05-12 09:45:00,47.18,47.27,47.16,47.24,52547.58919411832,29.8579,29.9148,29.8452,29.8958,52547.5892
2011-05-12 09:50:00,47.26,47.3,47.21,47.23,43770.6599794825,29.9085,29.9338,29.8769,29.8895,43770.66
2011-05-12 09:55:00,47.23,47.31,47.23,47.28,35335.68904593639,29.8895,29.9401,29.8895,29.9212,35335.689
2011-05-12 10:00:00,47.3,47.37,47.27,47.31,47760.17325886242,29.9338,29.9781,29.9148,29.9401,47760.1733
2011-05-12 10:05:00,47.3,47.49,47.29,47.48,66225.9204377066,29.9338,30.054,29.9275,30.0477,66225.9204
2011-05-12 10:10:00,47.49,47.55,47.43,47.5,41718.91029294426,30.054,30.092,30.0161,30.0604,41718.9103
2011-05-12 10:15:00,47.51,47.53,47.39,47.42,79334.32121281204,30.0667,30.0794,29.9908,30.0097,79334.3212
2011-05-12 10:20:00,47.43,47.47,47.37,47.47,34651.772483756984,30.0161,30.0414,29.9781,30.0414,34651.7725
2011-05-12 10:25:00,47.46,47.5,47.4,47.42,41604.92419924769,30.0351,30.0604,29.9971,30.0097,41604.9242
2011-05-12 10:30:00,47.43,47.44,47.3,47.37,62236.407158326685,30.0161,30.0224,29.9338,29.9781,62236.4072
2011-05-12 10:35:00,47.37,47.38,47.3,47.34,38413.31357574376,29.9781,29.9844,29.9338,29.9591,38413.3136
2011-05-12 10:40:00,47.35,47.37,47.32,47.33,24279.0379573692,29.9654,29.9781,29.9465,29.9528,24279.038
2011-05-12 10:45:00,47.33,47.41,47.32,47.4,16983.927960788784,29.9528,30.0034,29.9465,29.9971,16983.928
2011-05-12 10:50:00,47.4,47.41,47.3,47.37,27128.690299783422,29.9971,30.0034,29.9338,29.9781,27128.6903
2011-05-12 10:55:00,47.37,47.41,47.37,47.37,22227.28827083096,29.9781,30.0034,29.9781,29.9781,22227.2883
2011-05-12 11:00:00,47.37,47.41,47.32,47.38,32600.02279721874,29.9781,30.0034,29.9465,29.9844,32600.0228
2011-05-12 11:05:00,47.38,47.39,47.35,47.37,37387.43873247464,29.9844,29.9908,29.9654,29.9781,37387.4387
2011-05-12 11:10:00,47.37,47.42,47.36,47.38,33739.88373418443,29.9781,30.0097,29.9718,29.9844,33739.8837
2011-05-12 11:15:00,47.39,47.46,47.38,47.45,25874.843269121167,29.9908,30.0351,29.9844,30.0287,25874.8433
2011-05-12 11:20:00,47.44,47.49,47.41,47.49,28496.52342414225,30.0224,30.054,30.0034,30.054,28496.5234
2011-05-12 11:25:00,47.49,47.54,47.48,47.49,28724.4956115354,30.054,30.0857,30.0477,30.054,28724.4956
2011-05-12 11:30:00,47.49,47.58,47.49,47.51,35335.68904593639,30.054,30.111,30.054,30.0667,35335.689
2011-05-12 11:35:00,47.52,47.58,47.5,47.58,21657.35780234812,30.073,30.111,30.0604,30.111,21657.3578
2011-05-12 11:40:00,47.58,47.61,47.51,47.51,39439.18841901288,30.111,30.13,30.0667,30.0667,39439.1884
2011-05-12 11:45:00,47.51,47.51,47.47,47.51,29408.41217371481,30.0667,30.0667,30.0414,30.0667,29408.4122
2011-05-12 11:50:00,47.51,47.51,47.46,47.49,37729.39701356435,30.0667,30.0667,30.0351,30.054,37729.397
2011-05-12 11:55:00,47.5,47.51,47.44,47.45,25076.940613245184,30.0604,30.0667,30.0224,30.0287,25076.9406
2011-05-12 12:00:00,47.45,47.46,47.44,47.45,26330.787643907443,30.0287,30.0351,30.0224,30.0287,26330.7876
2011-05-12 12:05:00,47.46,47.46,47.44,47.45,26672.74592499715,30.0351,30.0351,30.0224,30.0287,26672.7459
2011-05-12 12:10:00,47.46,47.48,47.42,47.45,32258.06451612904,30.0351,30.0477,30.0097,30.0287,32258.0645
2011-05-12 12:15:00,47.45,47.46,47.4,47.46,21429.385614954976,30.0287,30.0351,29.9971,30.0351,21429.3856
2011-05-12 12:20:00,47.46,47.51,47.45,47.51,28496.52342414225,30.0351,30.0667,30.0287,30.0667,28496.5234
2011-05-12 12:25:00,47.51,47.53,47.48,47.53,19035.677647327026,30.0667,30.0794,30.0477,30.0794,19035.6776
2011-05-12 12:30:00,47.53,47.56,47.51,47.52,22341.27436452753,30.0794,30.0983,30.0667,30.073,22341.2744
2011-05-12 12:35:00,47.52,47.54,47.48,47.48,29978.34264219765,30.073,30.0857,30.0477,30.0477,29978.3426
2011-05-12 12:40:00,47.48,47.48,47.4,47.43,45822.40966602074,30.0477,30.0477,29.9971,30.0161,45822.4097
2011-05-12 12:45:00,47.47,47.51,47.44,47.48,19263.649834720163,30.0414,30.0667,30.0224,30.0477,19263.6498
2011-05-12 12:50:00,47.49,47.49,47.46,47.47,31004.21748546677,30.054,30.054,30.0351,30.0414,31004.2175
2011-05-12 12:55:00,47.48,47.56,47.47,47.55,22113.30217713439,30.0477,30.0983,30.0414,30.092,22113.3022
2011-05-12 13:00:00,47.56,47.67,47.55,47.66,55283.25544283597,30.0983,30.168,30.092,30.1616,55283.2554
2011-05-12 13:05:00,47.65,47.68,47.65,47.67,30320.30092328736,30.1553,30.1743,30.1553,30.168,30320.3009
2011-05-12 13:10:00,47.67,47.72,47.66,47.71,28952.46779892853,30.168,30.1996,30.1616,30.1933,28952.4678
2011-05-12 13:15:00,47.72,47.74,47.69,47.72,56423.116379801664,30.1996,30.2123,30.1806,30.1996,56423.1164
2011-05-12 13:20:00,47.72,47.76,47.71,47.73,34309.81420266727,30.1996,30.2249,30.1933,30.2059,34309.8142
2011-05-12 13:25:00,47.73,47.74,47.7,47.71,21771.343896044684,30.2059,30.2123,30.1869,30.1933,21771.3439
2011-05-12 13:30:00,47.72,47.74,47.7,47.72,21543.371708651543,30.1996,30.2123,30.1869,30.1996,21543.3717
2011-05-12 13:35:00,47.73,47.8,47.72,47.76,25874.843269121167,30.2059,30.2502,30.1996,30.2249,25874.8433
2011-05-12 13:40:00,47.77,47.8,47.73,47.78,32714.00889091531,30.2312,30.2502,30.2059,30.2376,32714.0089
2011-05-12 13:45:00,47.78,47.8,47.76,47.8,19035.677647327026,30.2376,30.2502,30.2249,30.2502,19035.6776
2011-05-12 13:50:00,47.8,47.81,47.8,47.8,24279.0379573692,30.2502,30.2566,30.2502,30.2502,24279.038
2011-05-12 13:55:00,47.81,47.81,47.75,47.77,34765.758577453555,30.2566,30.2566,30.2186,30.2312,34765.7586
2011-05-12 14:00:00,47.76,47.81,47.76,47.8,26330.787643907443,30.2249,30.2566,30.2249,30.2502,26330.7876
2011-05-12 14:05:00,47.8,47.81,47.78,47.79,85261.59808503362,30.2502,30.2566,30.2376,30.2439,85261.5981
2011-05-12 14:10:00,47.8,47.81,47.78,47.79,27356.662487176563,30.2502,30.2566,30.2376,30.2439,27356.6625
2011-05-12 14:15:00,47.79,47.8,47.75,47.77,31460.16186025305,30.2439,30.2502,30.2186,30.2312,31460.1619
2011-05-12 14:20:00,47.76,47.78,47.73,47.74,47988.14544625556,30.2249,30.2376,30.2059,30.2123,47988.1454
2011-05-12 14:25:00,47.75,47.78,47.7,47.77,52547.58919411832,30.2186,30.2376,30.1869,30.2312,52547.5892
2011-05-12 14:30:00,47.77,47.84,47.71,47.82,49014.02028952468,30.2312,30.2755,30.1933,30.2629,49014.0203
2011-05-12 14:35:00,47.81,47.87,47.8,47.86,24279.0379573692,30.2566,30.2945,30.2502,30.2882,24279.038
2011-05-12 14:40:00,47.86,47.89,47.85,47.88,17211.90014818192,30.2882,30.3072,30.2819,30.3009,17211.9001
2011-05-12 14:45:00,47.88,47.91,47.87,47.88,40009.11888749572,30.3009,30.3198,30.2945,30.3009,40009.1189
2011-05-12 14:50:00,47.88,47.89,47.8,47.8,25418.89889433489,30.3009,30.3072,30.2502,30.2502,25418.8989
2011-05-12 14:55:00,47.81,47.83,47.74,47.75,47304.22888407615,30.2566,30.2692,30.2123,30.2186,47304.2289
2011-05-12 15:00:00,47.75,47.76,47.69,47.7,57107.03294198108,30.2186,30.2249,30.1806,30.1869,57107.0329
2011-05-12 15:05:00,47.7,47.79,47.7,47.79,57790.94950416049,30.1869,30.2439,30.1869,30.2439,57790.9495
2011-05-12 15:10:00,47.79,47.8,47.76,47.78,30206.31482959079,30.2439,30.2502,30.2249,30.2376,30206.3148
2011-05-12 15:15:00,47.78,47.87,47.78,47.85,104867.2062008435,30.2376,30.2945,30.2376,30.2819,104867.2062
2011-05-12 15:20:00,47.86,47.87,47.79,47.79,62122.421064630114,30.2882,30.2945,30.2439,30.2439,62122.4211
2011-05-12 15:25:00,47.79,47.86,47.77,47.85,60982.56012766442,30.2439,30.2882,30.2312,30.2819,60982.5601
2011-05-12 15:30:00,47.85,47.87,47.81,47.86,77510.54371366694,30.2819,30.2945,30.2566,30.2882,77510.5437
2011-05-12 15:35:00,47.86,47.87,47.82,47.87,81272.0848056537,30.2882,30.2945,30.2629,30.2945,81272.0848
2011-05-12 15:40:00,47.86,47.87,47.81,47.85,112960.2188532999,30.2882,30.2945,30.2566,30.2819,112960.2189
2011-05-12 15:45:00,47.85,47.87,47.83,47.87,101675.59557733955,30.2819,30.2945,30.2692,30.2945,101675.5956
2011-05-12 15:50:00,47.87,47.89,47.85,47.86,96546.22136099396,30.2945,30.3072,30.2819,30.2882,96546.2214
2011-05-12 15:55:00,47.85,47.89,47.83,47.87,188874.9572552149,30.2819,30.3072,30.2692,30.2945,188874.9573
2011-05-13 09:30:00,47.79,47.87,47.59,47.59,46506.32622820016,30.2439,30.2945,30.1173,30.1173,46506.3262
2011-05-13 09:35:00,47.65,47.85,47.64,47.85,39895.13279379916,30.1553,30.2819,30.149,30.2819,39895.1328
2011-05-13 09:40:00,47.84,48.01,47.8,48.01,79220.33511911547,30.2755,30.3831,30.2502,30.3831,79220.3351
2011-05-13 09:45:00,48.01,48.01,47.91,47.92,68391.65621794142,30.3831,30.3831,30.3198,30.3262,68391.6562
2011-05-13 09:50:00,47.93,47.94,47.82,47.87,72495.1555910179,30.3325,30.3388,30.2629,30.2945,72495.1556
2011-05-13 09:55:00,47.86,47.98,47.86,47.91,80360.19605608116,30.2882,30.3641,30.2882,30.3198,80360.1961
2011-05-13 10:00:00,47.92,47.94,47.81,47.86,76598.65496409438,30.3262,30.3388,30.2566,30.2882,76598.655
2011-05-13 10:05:00,47.86,47.87,47.68,47.71,56309.13028610509,30.2882,30.2945,30.1743,30.1933,56309.1303
2011-05-13 10:10:00,47.71,47.8,47.68,47.79,39895.13279379916,30.1933,30.2502,30.1743,30.2439,39895.1328
2011-05-13 10:15:00,47.78,47.87,47.76,47.87,47304.22888407615,30.2376,30.2945,30.2249,30.2945,47304.2289
2011-05-13 10:20:00,47.87,47.87,47.79,47.82,32941.98107830845,30.2945,30.2945,30.2439,30.2629,32941.9811
2011-05-13 10:25:00,47.81,47.9,47.79,47.86,36361.56388920552,30.2566,30.3135,30.2439,30.2882,36361.5639
2011-05-13 10:30:00,47.86,47.86,47.81,47.86,44226.60435426878,30.2882,30.2882,30.2566,30.2882,44226.6044
2011-05-13 10:35:00,47.86,47.88,47.8,47.83,42516.81294882025,30.2882,30.3009,30.2502,30.2692,42516.8129
2011-05-13 10:40:00,47.84,47.86,47.75,47.77,33739.88373418443,30.2755,30.2882,30.2186,30.2312,33739.8837
2011-05-13 10:45:00,47.75,47.75,47.69,47.74,32827.99498461188,30.2186,30.2186,30.1806,30.2123,32827.995
2011-05-13 10:50:00,47.75,47.8,47.71,47.79,27584.634674569705,30.2186,30.2502,30.1933,30.2439,27584.6347
2011-05-13 10:55:00,47.79,47.79,47.69,47.71,31802.120141342755,30.2439,30.2439,30.1806,30.1933,31802.1201
2011-05-13 11:00:00,47.71,47.71,47.59,47.6,38869.25795053004,30.1933,30.1933,30.1173,30.1237,38869.258
2011-05-13 11:05:00,47.6,47.64,47.57,47.61,50153.88122649037,30.1237,30.149,30.1047,30.13,50153.8812
2011-05-13 11:10:00,47.6,47.65,47.56,47.6,49128.00638322125,30.1237,30.1553,30.0983,30.1237,49128.0064
2011-05-13 11:15:00,47.6,47.63,47.48,47.49,67935.71184315514,30.1237,30.1426,30.0477,30.054,67935.7118
2011-05-13 11:20:00,47.51,47.51,47.37,47.42,83437.82058588852,30.0667,30.0667,29.9781,30.0097,83437.8206
2011-05-13 11:25:00,47.4,47.47,47.4,47.44,30434.28701698393,29.9971,30.0414,29.9971,30.0224,30434.287
2011-05-13 11:30:00,47.44,47.47,47.43,47.44,24848.968425852046,30.0224,30.0414,30.0161,30.0224,24848.9684
2011-05-13 11:35:00,47.44,47.49,47.43,47.43,22569.246551920667,30.0224,30.054,30.0161,30.0161,22569.2466
2011-05-13 11:40:00,47.43,47.46,47.42,47.44,20859.45514647213,30.0161,30.0351,30.0097,30.0224,20859.4551
2011-05-13 11:45:00,47.44,47.48,47.39,47.44,32941.98107830845,30.0224,30.0477,29.9908,30.0224,32941.9811
2011-05-13 11:50:00,47.44,47.47,47.4,47.4,26330.787643907443,30.0224,30.0414,29.9971,29.9971,26330.7876
2011-05-13 11:55:00,47.41,47.44,47.32,47.39,46392.34013450359,30.0034,30.0224,29.9465,29.9908,46392.3401
2011-05-13 12:00:00,47.39,47.45,47.38,47.42,28952.46779892853,29.9908,30.0287,29.9844,30.0097,28952.4678
2011-05-13 12:05:00,47.41,47.41,47.3,47.31,45138.49310384133,30.0034,30.0034,29.9338,29.9401,45138.4931
2011-05-13 12:10:00,47.32,47.41,47.26,47.26,52205.63091302861,29.9465,30.0034,29.9085,29.9085,52205.6309
2011-05-13 12:15:00,47.25,47.34,47.24,47.33,44796.53482275162,29.9022,29.9591,29.8958,29.9528,44796.5348
2011-05-13 12:20:00,47.33,47.37,47.25,47.35,67935.71184315514,29.9528,29.9781,29.9022,29.9654,67935.7118
2011-05-13 12:25:00,47.34,47.36,47.24,47.36,54713.32497435313,29.9591,29.9718,29.8958,29.9718,54713.325
2011-05-13 12:30:00,47.36,47.43,47.32,47.4,38527.29966944033,29.9718,30.0161,29.9465,29.9971,38527.2997
2011-05-13 12:35:00,47.4,47.41,47.35,47.37,29750.37045480452,29.9971,30.0034,29.9654,29.9781,29750.3705
2011-05-13 12:40:00,47.36,47.38,47.33,47.36,41832.89638664083,29.9718,29.9844,29.9528,29.9718,41832.8964
2011-05-13 12:45:00,47.37,47.39,47.31,47.37,29636.384361107943,29.9781,29.9908,29.9401,29.9781,29636.3844
2011-05-13 12:50:00,47.38,47.38,47.29,47.32,26102.815456514305,29.9844,29.9844,29.9275,29.9465,26102.8155
2011-05-13 12:55:00,47.34,47.34,47.28,47.28,24962.954519548617,29.9591,29.9591,29.9212,29.9212,24962.9545
2011-05-13 13:00:00,47.3,47.37,47.29,47.34,27812.60686196284,29.9338,29.9781,29.9275,29.9591,27812.6069
2011-05-13 13:05:00,47.33,47.35,47.3,47.34,20973.4412401687,29.9528,29.9654,29.9338,29.9591,20973.4412
2011-05-13 13:10:00,47.33,47.37,47.33,47.37,18921.69155363046,29.9528,29.9781,29.9528,29.9781,18921.6916
2011-05-13 13:15:00,47.37,47.37,47.35,47.36,18579.73327254075,29.9781,29.9781,29.9654,29.9718,18579.7333
2011-05-13 13:20:00,47.37,47.39,47.31,47.34,27128.690299783422,29.9781,29.9908,29.9401,29.9591,27128.6903
2011-05-13 13:25:00,47.35,47.35,47.29,47.3,18351.761085147613,29.9654,29.9654,29.9275,29.9338,18351.7611
2011-05-13 13:30:00,47.33,47.36,47.3,47.33,29408.41217371481,29.9528,29.9718,29.9338,29.9528,29408.4122
2011-05-13 13:35:00,47.32,47.32,47.25,47.25,21885.32998974125,29.9465,29.9465,29.9022,29.9022,21885.33
2011-05-13 13:40:00,47.26,47.27,47.24,47.26,9460.84577681523,29.9085,29.9148,29.8958,29.9085,9460.8458
2011-05-13 13:45:00,47.27,47.32,47.27,47.32,22683.23264561724,29.9148,29.9465,29.9148,29.9465,22683.2326
2011-05-13 13:50:00,47.32,47.32,47.25,47.25,18579.73327254075,29.9465,29.9465,29.9022,29.9022,18579.7333
2011-05-13 13:55:00,47.26,47.3,47.26,47.3,22113.30217713439,29.9085,29.9338,29.9085,29.9338,22113.3022
2011-05-13 14:00:00,47.3,47.31,47.28,47.3,21657.35780234812,29.9338,29.9401,29.9212,29.9338,21657.3578
2011-05-13 14:05:00,47.3,47.34,47.3,47.34,12538.470306622592,29.9338,29.9591,29.9338,29.9591,12538.4703
2011-05-13 14:10:00,47.35,47.37,47.33,47.37,33853.869827881,29.9654,29.9781,29.9528,29.9781,33853.8698
2011-05-13 14:15:00,47.37,47.39,47.34,47.37,35335.68904593639,29.9781,29.9908,29.9591,29.9781,35335.689
2011-05-13 14:20:00,47.38,47.42,47.38,47.41,86515.44511569588,29.9844,30.0097,29.9844,30.0034,86515.4451
2011-05-13 14:25:00,47.41,47.43,47.39,47.43,43998.63216687564,30.0034,30.0161,29.9908,30.0161,43998.6322
2011-05-13 14:30:00,47.42,47.46,47.42,47.42,40807.02154337171,30.0097,30.0351,30.0097,30.0097,40807.0215
2011-05-13 14:35:00,47.42,47.44,47.39,47.4,38983.2440442266,30.0097,30.0224,29.9908,29.9971,38983.244
2011-05-13 14:40:00,47.41,47.41,47.38,47.39,28382.537330445684,30.0034,30.0034,29.9844,29.9908,28382.5373
2011-05-13 14:45:00,47.38,47.44,47.38,47.4,22569.246551920667,29.9844,30.0224,29.9844,29.9971,22569.2466
2011-05-13 14:50:00,47.41,47.44,47.38,47.4,27812.60686196284,30.0034,30.0224,29.9844,29.9971,27812.6069
2011-05-13 14:55:00,47.4,47.4,47.36,47.37,25988.82936281773,29.9971,29.9971,29.9718,29.9781,25988.8294
2011-05-13 15:00:00,47.37,47.4,47.36,47.37,25988.82936281773,29.9781,29.9971,29.9718,29.9781,25988.8294
2011-05-13 15:05:00,47.37,47.43,47.36,47.42,25190.926706941755,29.9781,30.0161,29.9718,30.0097,25190.9267
2011-05-13 15:10:00,47.42,47.44,47.41,47.44,26900.71811239029,30.0097,30.0224,30.0034,30.0224,26900.7181
2011-05-13 15:15:00,47.44,47.44,47.37,47.38,39211.21623161974,30.0224,30.0224,29.9781,29.9844,39211.2162
2011-05-13 15:20:00,47.38,47.4,47.36,47.37,44682.54872905506,29.9844,29.9971,29.9718,29.9781,44682.5487
2011-05-13 15:25:00,47.37,47.37,47.32,47.37,54827.3110680497,29.9781,29.9781,29.9465,29.9781,54827.3111
2011-05-13 15:30:00,47.38,47.4,47.36,47.39,67137.80918727916,29.9844,29.9971,29.9718,29.9908,67137.8092
2011-05-13 15:35:00,47.38,47.44,47.37,47.39,62236.407158326685,29.9844,30.0224,29.9781,29.9908,62236.4072
2011-05-13 15:40:00,47.4,47.44,47.38,47.44,64972.07340704434,29.9971,30.0224,29.9844,30.0224,64972.0734
2011-05-13 15:45:00,47.44,47.45,47.4,47.42,72267.18340362476,30.0224,30.0287,29.9971,30.0097,72267.1834
2011-05-13 15:50:00,47.41,47.41,47.36,47.38,73862.98871537672,30.0034,30.0034,29.9718,29.9844,73862.9887
2011-05-13 15:55:00,47.38,47.4,47.37,47.39,67935.71184315514,29.9844,29.9971,29.9781,29.9908,67935.7118
2011-05-16 09:30:00,47.35,47.35,47.04,47.08,68391.65621794142,29.9654,29.9654,29.7693,29.7946,68391.6562
2011-05-16 09:35:00,47.08,47.18,47.05,47.16,57904.93559785706,29.7946,29.8579,29.7756,29.8452,57904.9356
2011-05-16 09:40:00,47.17,47.23,47.14,47.14,50723.811694973214,29.8515,29.8895,29.8326,29.8326,50723.8117
2011-05-16 09:45:00,47.14,47.15,47.0,47.06,48216.1176336487,29.8326,29.8389,29.744,29.7819,48216.1176
2011-05-16 09:50:00,47.08,47.12,47.07,47.1,47076.256696683005,29.7946,29.8199,29.7883,29.8072,47076.2567
2011-05-16 09:55:00,47.1,47.15,47.05,47.15,62236.407158326685,29.8072,29.8389,29.7756,29.8389,62236.4072
2011-05-16 10:00:00,47.15,47.3,47.14,47.29,56081.15809871196,29.8389,29.9338,29.8326,29.9275,56081.1581
2011-05-16 10:05:00,47.29,47.33,47.26,47.27,30776.245298073634,29.9275,29.9528,29.9085,29.9148,30776.2453
2011-05-16 10:10:00,47.27,47.3,47.2,47.24,36589.536076598655,29.9148,29.9338,29.8705,29.8958,36589.5361
2011-05-16 10:15:00,47.25,47.26,47.15,47.23,34195.82810897071,29.9022,29.9085,29.8389,29.8895,34195.8281
2011-05-16 10:20:00,47.23,47.3,47.15,47.19,52547.58919411832,29.8895,29.9338,29.8389,29.8642,52547.5892
2011-05-16 10:25:00,47.19,47.2,47.11,47.13,47760.17325886242,29.8642,29.8705,29.8136,29.8262,47760.1733
2011-05-16 10:30:00,47.14,47.14,47.09,47.13,33055.96717200502,29.8326,29.8326,29.8009,29.8262,33055.9672
2011-05-16 10:35:00,47.13,47.22,47.13,47.19,51977.65872563548,29.8262,29.8832,29.8262,29.8642,51977.6587
2011-05-16 10:40:00,47.19,47.23,47.17,47.2,31232.18967285992,29.8642,29.8895,29.8515,29.8705,31232.1897
2011-05-16 10:45:00,47.19,47.26,47.18,47.22,36019.60560811581,29.8642,29.9085,29.8579,29.8832,36019.6056
2011-05-16 10:50:00,47.22,47.31,47.22,47.3,26672.74592499715,29.8832,29.9401,29.8832,29.9338,26672.7459
2011-05-16 10:55:00,47.3,47.35,47.25,47.33,55055.28325544284,29.9338,29.9654,29.9022,29.9528,55055.2833
2011-05-16 11:00:00,47.34,47.36,47.3,47.36,22341.27436452753,29.9591,29.9718,29.9338,29.9718,22341.2744
2011-05-16 11:05:00,47.36,47.37,47.32,47.32,39781.14670010259,29.9718,29.9781,29.9465,29.9465,39781.1467
2011-05-16 11:10:00,47.32,47.37,47.32,47.35,41946.8824803374,29.9465,29.9781,29.9465,29.9654,41946.8825
2011-05-16 11:15:00,47.35,47.37,47.33,47.37,28952.46779892853,29.9654,29.9781,29.9528,29.9781,28952.4678
2011-05-16 11:20:00,47.37,47.39,47.36,47.37,25646.87108172803,29.9781,29.9908,29.9718,29.9781,25646.8711
2011-05-16 11:25:00,47.37,47.41,47.36,47.41,43200.729510999656,29.9781,30.0034,29.9718,30.0034,43200.7295
2011-05-16 11:30:00,47.42,47.44,47.41,47.44,23709.107488886355,30.0097,30.0224,30.0034,30.0224,23709.1075
2011-05-16 11:35:00,47.44,47.45,47.42,47.44,64288.15684486493,30.0224,30.0287,30.0097,30.0224,64288.1568
2011-05-16 11:40:00,47.44,47.44,47.38,47.39,57448.99122307079,30.0224,30.0224,29.9844,29.9908,57448.9912
2011-05-16 11:45:00,47.39,47.4,47.33,47.33,35221.70295223983,29.9908,29.9971,29.9528,29.9528,35221.703
2011-05-16 11:50:00,47.33,47.33,47.23,47.23,27356.662487176563,29.9528,29.9528,29.8895,29.8895,27356.6625
2011-05-16 11:55:00,47.23,47.23,47.16,47.17,25874.843269121167,29.8895,29.8895,29.8452,29.8515,25874.8433
2011-05-16 12:00:00,47.17,47.19,47.15,47.15,17211.90014818192,29.8515,29.8642,29.8389,29.8389,17211.9001
2011-05-16 12:05:00,47.15,47.15,47.08,47.09,31802.120141342755,29.8389,29.8389,29.7946,29.8009,31802.1201
2011-05-16 12:10:00,47.1,47.11,47.05,47.07,33169.95326570159,29.8072,29.8136,29.7756,29.7883,33169.9533
2011-05-16 12:15:00,47.07,47.12,47.04,47.12,24393.02405106577,29.7883,29.8199,29.7693,29.8199,24393.0241
2011-05-16 12:20:00,47.12,47.13,47.07,47.08,29750.37045480452,29.8199,29.8262,29.7883,29.7946,29750.3705
2011-05-16 12:25:00,47.08,47.12,47.08,47.1,23823.09358258293,29.7946,29.8199,29.7946,29.8072,23823.0936
2011-05-16 12:30:00,47.1,47.16,47.1,47.14,15502.108742733386,29.8072,29.8452,29.8072,29.8326,15502.1087
2011-05-16 12:35:00,47.14,47.2,47.1,47.16,37615.410919867776,29.8326,29.8705,29.8072,29.8452,37615.4109
2011-05-16 12:40:00,47.18,47.2,47.15,47.15,13222.386868802008,29.8579,29.8705,29.8389,29.8389,13222.3869
2011-05-16 12:45:00,47.13,47.17,47.13,47.16,29180.439986321668,29.8262,29.8515,29.8262,29.8452,29180.44
2011-05-16 12:50:00,47.15,47.15,47.05,47.09,43086.74341730309,29.8389,29.8389,29.7756,29.8009,43086.7434
2011-05-16 12:55:00,47.09,47.09,47.02,47.04,25760.8571754246,29.8009,29.8009,29.7566,29.7693,25760.8572
2011-05-16 13:00:00,47.01,47.05,47.01,47.01,22911.20483301037,29.7503,29.7756,29.7503,29.7503,22911.2048
2011-05-16 13:05:00,47.01,47.01,46.98,47.0,21771.343896044684,29.7503,29.7503,29.7313,29.744,21771.3439
2011-05-16 13:10:00,47.0,47.01,46.97,46.97,25532.88498803146,29.744,29.7503,29.725,29.725,25532.885
2011-05-16 13:15:00,46.96,47.04,46.95,47.04,24962.954519548617,29.7186,29.7693,29.7123,29.7693,24962.9545
2011-05-16 13:20:00,47.04,47.06,47.01,47.06,18237.77499145104,29.7693,29.7819,29.7503,29.7819,18237.775
2011-05-16 13:25:00,47.05,47.09,47.04,47.07,16755.955773395646,29.7756,29.8009,29.7693,29.7883,16755.9558
2011-05-16 13:30:00,47.07,47.11,47.07,47.09,15502.108742733386,29.7883,29.8136,29.7883,29.8009,15502.1087
2011-05-16 13:35:00,47.08,47.1,47.06,47.1,15616.094836429957,29.7946,29.8072,29.7819,29.8072,15616.0948
2011-05-16 13:40:00,47.1,47.14,47.1,47.14,8662.943120939246,29.8072,29.8326,29.8072,29.8326,8662.9431
2011-05-16 13:45:00,47.15,47.16,47.13,47.15,14362.247805767696,29.8389,29.8452,29.8262,29.8389,14362.2478
2011-05-16 13:50:00,47.15,47.18,47.15,47.15,11284.623275960334,29.8389,29.8579,29.8389,29.8389,11284.6233
2011-05-16 13:55:00,47.15,47.17,47.14,47.14,22569.246551920667,29.8389,29.8515,29.8326,29.8326,22569.2466
2011-05-16 14:00:00,47.13,47.15,47.12,47.15,9232.87358942209,29.8262,29.8389,29.8199,29.8389,9232.8736
2011-05-16 14:05:00,47.16,47.22,47.16,47.2,13906.30343098142,29.8452,29.8832,29.8452,29.8705,13906.3034
2011-05-16 14:10:00,47.21,47.21,47.11,47.13,58360.879972643335,29.8769,29.8769,29.8136,29.8262,58360.88
2011-05-16 14:15:00,47.12,47.12,47.06,47.07,41034.99373076485,29.8199,29.8199,29.7819,29.7883,41034.9937
2011-05-16 14:20:00,47.08,47.08,47.01,47.02,39553.17451270945,29.7946,29.7946,29.7503,29.7566,39553.1745
2011-05-16 14:25:00,47.01,47.01,46.96,46.98,30662.259204377067,29.7503,29.7503,29.7186,29.7313,30662.2592
2011-05-16 14:30:00,46.98,47.07,46.98,47.03,29978.34264219765,29.7313,29.7883,29.7313,29.7629,29978.3426
2011-05-16 14:35:00,47.03,47.04,46.99,47.04,33283.93935939815,29.7629,29.7693,29.7376,29.7693,33283.9394
2011-05-16 14:40:00,47.03,47.04,46.99,47.01,29180.439986321668,29.7629,29.7693,29.7376,29.7503,29180.44
2011-05-16 14:45:00,47.01,47.07,46.99,47.06,19263.649834720163,29.7503,29.7883,29.7376,29.7819,19263.6498
2011-05-16 14:50:00,47.06,47.08,47.01,47.02,30434.28701698393,29.7819,29.7946,29.7503,29.7566,30434.287
2011-05-16 14:55:00,47.01,47.05,47.01,47.02,28040.57904935598,29.7503,29.7756,29.7503,29.7566,28040.579
2011-05-16 15:00:00,47.01,47.12,47.01,47.12,45138.49310384133,29.7503,29.8199,29.7503,29.8199,45138.4931
2011-05-16 15:05:00,47.11,47.14,47.08,47.09,36817.5082639918,29.8136,29.8326,29.7946,29.8009,36817.5083
2011-05-16 15:10:00,47.1,47.11,47.07,47.09,33853.869827881,29.8072,29.8136,29.7883,29.8009,33853.8698
2011-05-16 15:15:00,47.08,47.08,47.03,47.05,46278.35404080703,29.7946,29.7946,29.7629,29.7756,46278.354
2011-05-16 15:20:00,47.04,47.05,47.0,47.0,53345.4918499943,29.7693,29.7756,29.744,29.744,53345.4918
2011-05-16 15:25:00,47.0,47.04,47.0,47.01,32714.00889091531,29.744,29.7693,29.744,29.7503,32714.0089
2011-05-16 15:30:00,47.02,47.04,47.0,47.01,53687.450131084006,29.7566,29.7693,29.744,29.7503,53687.4501
2011-05-16 15:35:00,47.01,47.01,46.95,46.95,82525.93183631597,29.7503,29.7503,29.7123,29.7123,82525.9318
2011-05-16 15:40:00,46.95,46.98,46.94,46.94,86173.48683460618,29.7123,29.7313,29.706,29.706,86173.4868
2011-05-16 15:45:00,46.94,46.94,46.87,46.91,111250.42744785135,29.706,29.706,29.6617,29.687,111250.4274
2011-05-16 15:50:00,46.92,47.01,46.91,46.99,99737.8319844979,29.6933,29.7503,29.687,29.7376,99737.832
2011-05-16 15:55:00,46.98,47.02,46.98,47.01,154451.15695885103,29.7313,29.7566,29.7313,29.7503,154451.157
2011-05-17 09:30:00,46.81,46.94,46.72,46.93,56537.10247349824,29.6237,29.706,29.5668,29.6997,56537.1025
2011-05-17 09:35:00,46.94,47.04,46.94,47.01,38185.34138835062,29.706,29.7693,29.706,29.7503,38185.3414
2011-05-17 09:40:00,47.01,47.18,46.96,47.15,34081.84201527414,29.7503,29.8579,29.7186,29.8389,34081.842
2011-05-17 09:45:00,47.16,47.17,47.01,47.04,51407.72825715263,29.8452,29.8515,29.7503,29.7693,51407.7283
2011-05-17 09:50:00,47.04,47.04,46.94,46.98,34423.80029636384,29.7693,29.7693,29.706,29.7313,34423.8003
2011-05-17 09:55:00,46.99,47.03,46.98,47.01,46278.35404080703,29.7376,29.7629,29.7313,29.7503,46278.354
2011-05-17 10:00:00,47.01,47.01,46.9,46.93,54827.3110680497,29.7503,29.7503,29.6807,29.6997,54827.3111
2011-05-17 10:05:00,46.93,46.96,46.81,46.87,51407.72825715263,29.6997,29.7186,29.6237,29.6617,51407.7283
2011-05-17 10:10:00,46.87,46.99,46.87,46.99,27128.690299783422,29.6617,29.7376,29.6617,29.7376,27128.6903
2011-05-17 10:15:00,46.99,47.09,46.99,47.06,45138.49310384133,29.7376,29.8009,29.7376,29.7819,45138.4931
2011-05-17 10:20:00,47.06,47.11,47.02,47.08,39553.17451270945,29.7819,29.8136,29.7566,29.7946,39553.1745
2011-05-17 10:25:00,47.08,47.14,47.01,47.01,51293.74216345606,29.7946,29.8326,29.7503,29.7503,51293.7422
2011-05-17 10:30:00,47.01,47.09,47.01,47.02,24051.065769976063,29.7503,29.8009,29.7503,29.7566,24051.0658
2011-05-17 10:35:00,47.03,47.08,46.99,47.01,23367.14920779665,29.7629,29.7946,29.7376,29.7503,23367.1492
2011-05-17 10:40:00,47.01,47.03,46.94,46.95,31460.16186025305,29.7503,29.7629,29.706,29.7123,31460.1619
2011-05-17 10:45:00,46.95,46.95,46.82,46.87,48330.10372734527,29.7123,29.7123,29.63,29.6617,48330.1037
2011-05-17 10:50:00,46.87,46.87,46.8,46.81,59386.754815912456,29.6617,29.6617,29.6174,29.6237,59386.7548
2011-05-17 10:55:00,46.81,46.87,46.76,46.8,53231.50575629773,29.6237,29.6617,29.5921,29.6174,53231.5058
2011-05-17 11:00:00,46.79,46.8,46.73,46.8,33169.95326570159,29.6111,29.6174,29.5731,29.6174,33169.9533
2011-05-17 11:05:00,46.8,46.8,46.72,46.72,51179.75606975949,29.6174,29.6174,29.5668,29.5668,51179.7561
2011-05-17 11:10:00,46.72,46.8,46.72,46.76,34993.73076484669,29.5668,29.6174,29.5668,29.5921,34993.7308
2011-05-17 11:15:00,46.76,46.77,46.72,46.75,26786.73201869372,29.5921,29.5984,29.5668,29.5857,26786.732
2011-05-17 11:20:00,46.76,46.8,46.76,46.77,38185.34138835062,29.5921,29.6174,29.5921,29.5984,38185.3414
2011-05-17 11:25:00,46.77,46.8,46.72,46.75,42972.75732360652,29.5984,29.6174,29.5668,29.5857,42972.7573
2011-05-17 11:30:00,46.75,46.8,46.72,46.74,30320.30092328736,29.5857,29.6174,29.5668,29.5794,30320.3009
2011-05-17 11:35:00,46.72,46.8,46.71,46.71,65314.03168813405,29.5668,29.6174,29.5604,29.5604,65314.0317
2011-05-17 11:40:00,46.7,46.73,46.66,46.71,20973.4412401687,29.5541,29.5731,29.5288,29.5604,20973.4412
2011-05-17 11:45:00,46.72,46.85,46.71,46.85,34081.84201527414,29.5668,29.649,29.5604,29.649,34081.842
2011-05-17 11:50:00,46.85,46.87,46.83,46.86,25874.843269121167,29.649,29.6617,29.6364,29.6554,25874.8433
2011-05-17 11:55:00,46.86,46.89,46.86,46.88,21429.385614954976,29.6554,29.6743,29.6554,29.668,21429.3856
2011-05-17 12:00:00,46.88,46.94,46.87,46.89,24848.968425852046,29.668,29.706,29.6617,29.6743,24848.9684
2011-05-17 12:05:00,46.9,46.94,46.85,46.86,25760.8571754246,29.6807,29.706,29.649,29.6554,25760.8572
2011-05-17 12:10:00,46.85,46.88,46.84,46.88,29978.34264219765,29.649,29.668,29.6427,29.668,29978.3426
2011-05-17 12:15:00,46.88,46.91,46.86,46.87,21087.427333865267,29.668,29.687,29.6554,29.6617,21087.4273
2011-05-17 12:20:00,46.87,46.96,46.86,46.94,24507.01014476234,29.6617,29.7186,29.6554,29.706,24507.0101
2011-05-17 12:25:00,46.94,46.94,46.89,46.93,15616.094836429957,29.706,29.706,29.6743,29.6997,15616.0948
2011-05-17 12:30:00,46.92,46.95,46.87,46.93,34993.73076484669,29.6933,29.7123,29.6617,29.6997,34993.7308
2011-05-17 12:35:00,46.94,46.99,46.94,46.96,26786.73201869372,29.706,29.7376,29.706,29.7186,26786.732
2011-05-17 12:40:00,46.97,47.02,46.97,47.01,29408.41217371481,29.725,29.7566,29.725,29.7503,29408.4122
2011-05-17 12:45:00,47.01,47.01,46.94,46.94,33739.88373418443,29.7503,29.7503,29.706,29.706,33739.8837
2011-05-17 12:50:00,46.94,46.96,46.88,46.9,43770.6599794825,29.706,29.7186,29.668,29.6807,43770.66
2011-05-17 12:55:00,46.89,46.89,46.81,46.84,39895.13279379916,29.6743,29.6743,29.6237,29.6427,39895.1328
2011-05-17 13:00:00,46.83,46.87,46.83,46.87,10942.664994870624,29.6364,29.6617,29.6364,29.6617,10942.665
2011-05-17 13:05:00,46.87,46.94,46.85,46.94,24051.065769976063,29.6617,29.706,29.649,29.706,24051.0658
2011-05-17 13:10:00,46.93,46.94,46.87,46.94,28610.509517838826,29.6997,29.706,29.6617,29.706,28610.5095
2011-05-17 13:15:00,46.93,46.99,46.92,46.92,33511.91154679129,29.6997,29.7376,29.6933,29.6933,33511.9115
2011-05-17 13:20:00,46.92,46.95,46.87,46.94,30890.231391770205,29.6933,29.7123,29.6617,29.706,30890.2314
2011-05-17 13:25:00,46.94,47.03,46.94,47.0,31916.10623503933,29.706,29.7629,29.706,29.744,31916.1062
2011-05-17 13:30:00,46.99,47.04,46.94,46.95,23139.17702040352,29.7376,29.7693,29.706,29.7123,23139.177
2011-05-17 13:35:00,46.95,47.01,46.94,46.98,23139.17702040352,29.7123,29.7503,29.706,29.7313,23139.177
2011-05-17 13:40:00,46.99,47.04,46.99,47.04,13564.345149891711,29.7376,29.7693,29.7376,29.7693,13564.3451
2011-05-17 13:45:00,47.03,47.05,47.0,47.0,40579.04935597857,29.7629,29.7756,29.744,29.744,40579.0494
2011-05-17 13:50:00,47.01,47.02,46.94,46.94,38527.29966944033,29.7503,29.7566,29.706,29.706,38527.2997
2011-05-17 13:55:00,46.94,46.99,46.94,46.97,50495.83950758007,29.706,29.7376,29.706,29.725,50495.8395
2011-05-17 14:00:00,46.98,47.01,46.96,47.0,65769.97606292032,29.7313,29.7503,29.7186,29.744,65769.9761
2011-05-17 14:05:00,46.99,47.03,46.97,46.97,43542.68779208937,29.7376,29.7629,29.725,29.725,43542.6878
2011-05-17 14:10:00,46.97,46.98,46.93,46.94,20631.482959078992,29.725,29.7313,29.6997,29.706,20631.483
2011-05-17 14:15:00,46.95,46.99,46.92,46.94,34651.772483756984,29.7123,29.7376,29.6933,29.706,34651.7725
2011-05-17 14:20:00,46.94,46.94,46.87,46.87,21543.371708651543,29.706,29.706,29.6617,29.6617,21543.3717
2011-05-17 14:25:00,46.87,46.94,46.87,46.93,19605.60811580987,29.6617,29.706,29.6617,29.6997,19605.6081
2011-05-17 14:30:00,46.94,46.96,46.93,46.94,17553.85842927163,29.706,29.7186,29.6997,29.706,17553.8584
2011-05-17 14:35:00,46.94,46.96,46.94,46.95,12652.45640031916,29.706,29.7186,29.706,29.7123,12652.4564
2011-05-17 14:40:00,46.95,46.95,46.88,46.88,20973.4412401687,29.7123,29.7123,29.668,29.668,20973.4412
2011-05-17 14:45:00,46.88,46.97,46.87,46.95,43998.63216687564,29.668,29.725,29.6617,29.7123,43998.6322
2011-05-17 14:50:00,46.95,47.01,46.95,47.0,33967.85592157757,29.7123,29.7503,29.7123,29.744,33967.8559
2011-05-17 14:55:00,47.0,47.1,46.98,47.1,28610.509517838826,29.744,29.8072,29.7313,29.8072,28610.5095
2011-05-17 15:00:00,47.1,47.12,47.08,47.08,36931.49435768836,29.8072,29.8199,29.7946,29.7946,36931.4944
2011-05-17 15:05:00,47.08,47.11,47.06,47.09,40237.091074888864,29.7946,29.8136,29.7819,29.8009,40237.0911
2011-05-17 15:10:00,47.1,47.15,47.08,47.08,43770.6599794825,29.8072,29.8389,29.7946,29.7946,43770.66
2011-05-17 15:15:00,47.08,47.08,47.02,47.08,56081.15809871196,29.7946,29.7946,29.7566,29.7946,56081.1581
2011-05-17 15:20:00,47.08,47.16,47.07,47.12,37957.36920095748,29.7946,29.8452,29.7883,29.8199,37957.3692
2011-05-17 15:25:00,47.11,47.14,47.07,47.08,28610.509517838826,29.8136,29.8326,29.7883,29.7946,28610.5095
2011-05-17 15:30:00,47.07,47.08,47.04,47.06,38755.27185683347,29.7883,29.7946,29.7693,29.7819,38755.2719
2011-05-17 15:35:00,47.06,47.13,47.05,47.09,43998.63216687564,29.7819,29.8262,29.7756,29.8009,43998.6322
2011-05-17 15:40:00,47.09,47.1,47.04,47.04,41034.99373076485,29.8009,29.8072,29.7693,29.7693,41034.9937
2011-05-17 15:45:00,47.04,47.12,47.04,47.09,46962.27060298644,29.7693,29.8199,29.7693,29.8009,46962.2706
2011-05-17 15:50:00,47.08,47.09,47.01,47.06,55853.18591131882,29.7946,29.8009,29.7503,29.7819,55853.1859
2011-05-17 15:55:00,47.07,47.1,47.05,47.1,91530.83323834492,29.7883,29.8072,29.7756,29.8072,91530.8332
2011-05-18 09:30:00,47.23,47.23,46.76,46.77,55625.21372392568,29.8895,29.8895,29.5921,29.5984,55625.2137
2011-05-18 09:35:00,46.77,46.94,46.77,46.88,39211.21623161974,29.5984,29.706,29.5984,29.668,39211.2162
2011-05-18 09:40:00,46.88,47.06,46.88,47.06,33055.96717200502,29.668,29.7819,29.668,29.7819,33055.9672
2011-05-18 09:45:00,47.06,47.11,47.04,47.05,62464.37934571983,29.7819,29.8136,29.7693,29.7756,62464.3793
2011-05-18 09:50:00,47.05,47.07,47.01,47.07,55739.19981762225,29.7756,29.7883,29.7503,29.7883,55739.1998
2011-05-18 09:55:00,47.07,47.07,47.0,47.01,36361.56388920552,29.7883,29.7883,29.744,29.7503,36361.5639
2011-05-18 10:00:00,47.01,47.11,47.01,47.11,44910.52091644819,29.7503,29.8136,29.7503,29.8136,44910.5209
2011-05-18 10:05:00,47.12,47.23,47.12,47.21,38299.32748204719,29.8199,29.8895,29.8199,29.8769,38299.3275
2011-05-18 10:10:00,47.21,47.22,47.16,47.17,28268.55123674912,29.8769,29.8832,29.8452,29.8515,28268.5512
2011-05-18 10:15:00,47.16,47.16,47.1,47.16,19149.6637410236,29.8452,29.8452,29.8072,29.8452,19149.6637
2011-05-18 10:20:00,47.17,47.24,47.17,47.24,51521.71435084919,29.8515,29.8958,29.8515,29.8958,51521.7144
2011-05-18 10:25:00,47.24,47.26,47.23,47.24,31688.13404764619,29.8958,29.9085,29.8895,29.8958,31688.134
2011-05-18 10:30:00,47.24,47.29,47.24,47.28,27812.60686196284,29.8958,29.9275,29.8958,29.9212,27812.6069
2011-05-18 10:35:00,47.28,47.3,47.26,47.27,22911.20483301037,29.9212,29.9338,29.9085,29.9148,22911.2048
2011-05-18 10:40:00,47.28,47.3,47.26,47.26,25532.88498803146,29.9212,29.9338,29.9085,29.9085,25532.885
2011-05-18 10:45:00,47.26,47.35,47.26,47.33,21087.427333865267,29.9085,29.9654,29.9085,29.9528,21087.4273
2011-05-18 10:50:00,47.33,47.35,47.26,47.26,33055.96717200502,29.9528,29.9654,29.9085,29.9085,33055.9672
2011-05-18 10:55:00,47.26,47.27,47.22,47.26,17781.830616664767,29.9085,29.9148,29.8832,29.9085,17781.8306
2011-05-18 11:00:00,47.27,47.34,47.27,47.34,21201.41342756184,29.9148,29.9591,29.9148,29.9591,21201.4134
2011-05-18 11:05:00,47.33,47.34,47.3,47.34,15844.067023823094,29.9528,29.9591,29.9338,29.9591,15844.067
2011-05-18 11:10:00,47.33,47.36,47.3,47.35,26102.815456514305,29.9528,29.9718,29.9338,29.9654,26102.8155
2011-05-18 11:15:00,47.35,47.36,47.32,47.36,17781.830616664767,29.9654,29.9718,29.9465,29.9718,17781.8306
2011-05-18 11:20:00,47.36,47.36,47.27,47.28,19833.58030320301,29.9718,29.9718,29.9148,29.9212,19833.5803
2011-05-18 11:25:00,47.29,47.3,47.24,47.25,37501.424826171205,29.9275,29.9338,29.8958,29.9022,37501.4248
2011-05-18 11:30:00,47.24,47.27,47.23,47.26,11512.595463353471,29.8958,29.9148,29.8895,29.9085,11512.5955
2011-05-18 11:35:00,47.27,47.28,47.24,47.27,14476.233899464263,29.9148,29.9212,29.8958,29.9148,14476.2339
2011-05-18 11:40:00,47.28,47.32,47.27,47.32,20403.51077168585,29.9212,29.9465,29.9148,29.9465,20403.5108
2011-05-18 11:45:00,47.32,47.34,47.27,47.28,20061.552490596147,29.9465,29.9591,29.9148,29.9212,20061.5525
2011-05-18 11:50:00,47.28,47.29,47.24,47.26,19833.58030320301,29.9212,29.9275,29.8958,29.9085,19833.5803
2011-05-18 11:55:00,47.26,47.28,47.24,47.24,11398.609369656902,29.9085,29.9212,29.8958,29.8958,11398.6094
2011-05-18 12:00:00,47.25,47.32,47.25,47.31,7181.123902883848,29.9022,29.9465,29.9022,29.9401,7181.1239
2011-05-18 12:05:00,47.31,47.32,47.23,47.27,32941.98107830845,29.9401,29.9465,29.8895,29.9148,32941.9811
2011-05-18 12:10:00,47.26,47.33,47.26,47.33,15958.053117519665,29.9085,29.9528,29.9085,29.9528,15958.0531
2011-05-18 12:15:00,47.34,47.37,47.33,47.34,19719.59420950644,29.9591,29.9781,29.9528,29.9591,19719.5942
2011-05-18 12:20:00,47.34,47.34,47.3,47.32,15388.122649036815,29.9591,29.9591,29.9338,29.9465,15388.1226
2011-05-18 12:25:00,47.33,47.36,47.32,47.35,12766.44249401573,29.9528,29.9718,29.9465,29.9654,12766.4425
2011-05-18 12:30:00,47.36,47.42,47.36,47.39,28496.52342414225,29.9718,30.0097,29.9718,29.9908,28496.5234
2011-05-18 12:35:00,47.4,47.42,47.4,47.41,13792.317337284852,29.9971,30.0097,29.9971,30.0034,13792.3173
2011-05-18 12:40:00,47.41,47.45,47.41,47.42,24962.954519548617,30.0034,30.0287,30.0034,30.0097,24962.9545
2011-05-18 12:45:00,47.42,47.43,47.38,47.39,16527.98358600251,30.0097,30.0161,29.9844,29.9908,16527.9836
2011-05-18 12:50:00,47.39,47.39,47.37,47.37,17781.830616664767,29.9908,29.9908,29.9781,29.9781,17781.8306
2011-05-18 12:55:00,47.38,47.42,47.38,47.41,12424.484212926023,29.9844,30.0097,29.9844,30.0034,12424.4842
2011-05-18 13:00:00,47.41,47.45,47.4,47.45,20403.51077168585,30.0034,30.0287,29.9971,30.0287,20403.5108
2011-05-18 13:05:00,47.44,47.5,47.44,47.5,12880.428587712298,30.0224,30.0604,30.0224,30.0604,12880.4286
2011-05-18 13:10:00,47.5,47.5,47.48,47.5,8890.915308332384,30.0604,30.0604,30.0477,30.0604,8890.9153
2011-05-18 13:15:00,47.49,47.55,47.49,47.51,64288.15684486493,30.054,30.092,30.054,30.0667,64288.1568
2011-05-18 13:20:00,47.51,47.53,47.51,47.52,7409.096090276987,30.0667,30.0794,30.0667,30.073,7409.0961
2011-05-18 13:25:00,47.53,47.55,47.5,47.51,29180.439986321668,30.0794,30.092,30.0604,30.0667,29180.44
2011-05-18 13:30:00,47.5,47.52,47.47,47.48,20403.51077168585,30.0604,30.073,30.0414,30.0477,20403.5108
2011-05-18 13:35:00,47.47,47.51,47.47,47.48,12994.414681408867,30.0414,30.0667,30.0414,30.0477,12994.4147
2011-05-18 13:40:00,47.49,47.52,47.46,47.51,19719.59420950644,30.054,30.073,30.0351,30.0667,19719.5942
2011-05-18 13:45:00,47.51,47.52,47.5,47.51,17781.830616664767,30.0667,30.073,30.0604,30.0667,17781.8306
2011-05-18 13:50:00,47.51,47.52,47.5,47.51,32941.98107830845,30.0667,30.073,30.0604,30.0667,32941.9811
2011-05-18 13:55:00,47.51,47.55,47.51,47.54,33511.91154679129,30.0667,30.092,30.0667,30.0857,33511.9115
2011-05-18 14:00:00,47.54,47.58,47.49,47.5,42060.86857403397,30.0857,30.111,30.054,30.0604,42060.8686
2011-05-18 14:05:00,47.5,47.61,47.5,47.59,40009.11888749572,30.0604,30.13,30.0604,30.1173,40009.1189
2011-05-18 14:10:00,47.59,47.61,47.59,47.59,18465.74717884418,30.1173,30.13,30.1173,30.1173,18465.7472
2011-05-18 14:15:00,47.58,47.58,47.55,47.57,25874.843269121167,30.111,30.111,30.092,30.1047,25874.8433
2011-05-18 14:20:00,47.57,47.57,47.5,47.51,27926.59295565941,30.1047,30.1047,30.0604,30.0667,27926.593
2011-05-18 14:25:00,47.51,47.56,47.51,47.53,41034.99373076485,30.0667,30.0983,30.0667,30.0794,41034.9937
2011-05-18 14:30:00,47.52,47.57,47.52,47.54,28952.46779892853,30.073,30.1047,30.073,30.0857,28952.4678
2011-05-18 14:35:00,47.54,47.55,47.47,47.47,29978.34264219765,30.0857,30.092,30.0414,30.0414,29978.3426
2011-05-18 14:40:00,47.48,47.52,47.47,47.5,36931.49435768836,30.0477,30.073,30.0414,30.0604,36931.4944
2011-05-18 14:45:00,47.51,47.54,47.51,47.52,23139.17702040352,30.0667,30.0857,30.0667,30.073,23139.177
2011-05-18 14:50:00,47.53,47.57,47.53,47.54,24165.05186367264,30.0794,30.1047,30.0794,30.0857,24165.0519
2011-05-18 14:55:00,47.55,47.58,47.53,47.56,25190.926706941755,30.092,30.111,30.0794,30.0983,25190.9267
2011-05-18 15:00:00,47.56,47.57,47.54,47.57,40351.07716858544,30.0983,30.1047,30.0857,30.1047,40351.0772
2011-05-18 15:05:00,47.57,47.58,47.55,47.55,28838.481705231963,30.1047,30.111,30.092,30.092,28838.4817
2011-05-18 15:10:00,47.55,47.59,47.54,47.58,34309.81420266727,30.092,30.1173,30.0857,30.111,34309.8142
2011-05-18 15:15:00,47.58,47.63,47.56,47.63,28496.52342414225,30.111,30.1426,30.0983,30.1426,28496.5234
2011-05-18 15:20:00,47.63,47.63,47.58,47.58,32600.02279721874,30.1426,30.1426,30.111,30.111,32600.0228
2011-05-18 15:25:00,47.58,47.64,47.58,47.64,37957.36920095748,30.111,30.149,30.111,30.149,37957.3692
2011-05-18 15:30:00,47.63,47.64,47.59,47.59,47532.20107146928,30.1426,30.149,30.1173,30.1173,47532.2011
2011-05-18 15:35:00,47.59,47.59,47.55,47.56,56879.06075458794,30.1173,30.1173,30.092,30.0983,56879.0608
2011-05-18 15:40:00,47.56,47.6,47.55,47.59,42630.79904251681,30.0983,30.1237,30.092,30.1173,42630.799
2011-05-18 15:45:00,47.6,47.61,47.55,47.58,71583.26684144535,30.1237,30.13,30.092,30.111,71583.2668
2011-05-18 15:50:00,47.58,47.63,47.58,47.58,62008.43497093354,30.111,30.1426,30.111,30.111,62008.435
2011-05-18 15:55:00,47.58,47.61,47.57,47.58,78536.41855693606,30.111,30.13,30.1047,30.111,78536.4186
2011-05-19 09:30:00,47.78,47.9,47.69,47.86,53687.450131084006,30.2376,30.3135,30.1806,30.2882,53687.4501
2011-05-19 09:35:00,47.87,47.98,47.87,47.95,61666.47668984384,30.2945,30.3641,30.2945,30.3452,61666.4767
2011-05-19 09:40:00,47.94,48.06,47.92,48.06,50267.86732018694,30.3388,30.4148,30.3262,30.4148,50267.8673
2011-05-19 09:45:00,48.06,48.07,48.0,48.04,50039.8951327938,30.4148,30.4211,30.3768,30.4021,50039.8951
2011-05-19 09:50:00,48.05,48.12,48.05,48.1,30776.245298073634,30.4084,30.4527,30.4084,30.4401,30776.2453
2011-05-19 09:55:00,48.1,48.13,48.08,48.09,34993.73076484669,30.4401,30.4591,30.4274,30.4338,34993.7308
2011-05-19 10:00:00,48.09,48.09,47.87,47.9,94608.4577681523,30.4338,30.4338,30.2945,30.3135,94608.4578
2011-05-19 10:05:00,47.9,47.93,47.86,47.87,37615.410919867776,30.3135,30.3325,30.2882,30.2945,37615.4109
2011-05-19 10:10:00,47.87,47.89,47.78,47.8,48216.1176336487,30.2945,30.3072,30.2376,30.2502,48216.1176
2011-05-19 10:15:00,47.8,47.81,47.77,47.79,35107.71685854326,30.2502,30.2566,30.2312,30.2439,35107.7169
2011-05-19 10:20:00,47.79,47.81,47.75,47.76,51977.65872563548,30.2439,30.2566,30.2186,30.2249,51977.6587
2011-05-19 10:25:00,47.77,47.81,47.77,47.8,23595.121395189788,30.2312,30.2566,30.2312,30.2502,23595.1214
2011-05-19 10:30:00,47.8,47.81,47.73,47.76,52319.61700672518,30.2502,30.2566,30.2059,30.2249,52319.617
2011-05-19 10:35:00,47.78,47.81,47.76,47.8,36247.57779550895,30.2376,30.2566,30.2249,30.2502,36247.5778
2011-05-19 10:40:00,47.79,47.8,47.71,47.71,31346.17576655648,30.2439,30.2502,30.1933,30.1933,31346.1758
2011-05-19 10:45:00,47.7,47.77,47.7,47.76,29978.34264219765,30.1869,30.2312,30.1869,30.2249,29978.3426
2011-05-19 10:50:00,47.76,47.76,47.63,47.64,34423.80029636384,30.2249,30.2249,30.1426,30.149,34423.8003
2011-05-19 10:55:00,47.64,47.68,47.63,47.65,19719.59420950644,30.149,30.1743,30.1426,30.1553,19719.5942
2011-05-19 11:00:00,47.65,47.67,47.62,47.66,20403.51077168585,30.1553,30.168,30.1363,30.1616,20403.5108
2011-05-19 11:05:00,47.66,47.66,47.59,47.59,40009.11888749572,30.1616,30.1616,30.1173,30.1173,40009.1189
2011-05-19 11:10:00,47.58,47.62,47.58,47.59,30890.231391770205,30.111,30.1363,30.111,30.1173,30890.2314
2011-05-19 11:15:00,47.59,47.67,47.59,47.67,21087.427333865267,30.1173,30.168,30.1173,30.168,21087.4273
2011-05-19 11:20:00,47.68,47.7,47.65,47.65,21771.343896044684,30.1743,30.1869,30.1553,30.1553,21771.3439
2011-05-19 11:25:00,47.65,47.68,47.63,47.67,23937.079676279493,30.1553,30.1743,30.1426,30.168,23937.0797
2011-05-19 11:30:00,47.67,47.7,47.64,47.64,19719.59420950644,30.168,30.1869,30.149,30.149,19719.5942
2011-05-19 11:35:00,47.64,47.66,47.63,47.63,23595.121395189788,30.149,30.1616,30.1426,30.1426,23595.1214
2011-05-19 11:40:00,47.62,47.65,47.6,47.62,18693.71936623732,30.1363,30.1553,30.1237,30.1363,18693.7194
2011-05-19 11:45:00,47.62,47.65,47.61,47.62,21771.343896044684,30.1363,30.1553,30.13,30.1363,21771.3439
2011-05-19 11:50:00,47.61,47.61,47.57,47.6,21885.32998974125,30.13,30.13,30.1047,30.1237,21885.33
2011-05-19 11:55:00,47.6,47.6,47.56,47.58,13222.386868802008,30.1237,30.1237,30.0983,30.111,13222.3869
2011-05-19 12:00:00,47.58,47.6,47.58,47.59,19833.58030320301,30.111,30.1237,30.111,30.1173,19833.5803
2011-05-19 12:05:00,47.59,47.67,47.59,47.66,31802.120141342755,30.1173,30.168,30.1173,30.1616,31802.1201
2011-05-19 12:10:00,47.65,47.7,47.64,47.7,21657.35780234812,30.1553,30.1869,30.149,30.1869,21657.3578
2011-05-19 12:15:00,47.7,47.7,47.66,47.7,32258.06451612904,30.1869,30.1869,30.1616,30.1869,32258.0645
2011-05-19 12:20:00,47.7,47.73,47.69,47.71,21885.32998974125,30.1869,30.2059,30.1806,30.1933,21885.33
2011-05-19 12:25:00,47.71,47.79,47.71,47.77,21999.31608343782,30.1933,30.2439,30.1933,30.2312,21999.3161
2011-05-19 12:30:00,47.77,47.8,47.76,47.78,28382.537330445684,30.2312,30.2502,30.2249,30.2376,28382.5373
2011-05-19 12:35:00,47.77,47.82,47.77,47.82,50039.8951327938,30.2312,30.2629,30.2312,30.2629,50039.8951
2011-05-19 12:40:00,47.82,47.82,47.79,47.8,17553.85842927163,30.2629,30.2629,30.2439,30.2502,17553.8584
2011-05-19 12:45:00,47.81,47.81,47.77,47.8,17553.85842927163,30.2566,30.2566,30.2312,30.2502,17553.8584
2011-05-19 12:50:00,47.8,47.8,47.74,47.74,23937.079676279493,30.2502,30.2502,30.2123,30.2123,23937.0797
2011-05-19 12:55:00,47.74,47.74,47.66,47.67,36703.522170295226,30.2123,30.2123,30.1616,30.168,36703.5222
2011-05-19 13:00:00,47.67,47.69,47.59,47.6,77168.58543257722,30.168,30.1806,30.1173,30.1237,77168.5854
2011-05-19 13:05:00,47.6,47.69,47.58,47.69,31916.10623503933,30.1237,30.1806,30.111,30.1806,31916.1062
2011-05-19 13:10:00,47.69,47.73,47.67,47.73,15274.136555340248,30.1806,30.2059,30.168,30.2059,15274.1366
2011-05-19 13:15:00,47.73,47.82,47.73,47.82,20745.469052775563,30.2059,30.2629,30.2059,30.2629,20745.4691
2011-05-19 13:20:00,47.82,47.84,47.8,47.81,13108.400775105438,30.2629,30.2755,30.2502,30.2566,13108.4008
2011-05-19 13:25:00,47.81,47.81,47.79,47.8,11512.595463353471,30.2566,30.2566,30.2439,30.2502,11512.5955
2011-05-19 13:30:00,47.8,47.86,47.8,47.85,16072.039211216232,30.2502,30.2882,30.2502,30.2819,16072.0392
2011-05-19 13:35:00,47.85,47.86,47.8,47.8,22797.218739313805,30.2819,30.2882,30.2502,30.2502,22797.2187
2011-05-19 13:40:00,47.8,47.8,47.74,47.77,35221.70295223983,30.2502,30.2502,30.2123,30.2312,35221.703
2011-05-19 13:45:00,47.77,47.79,47.76,47.79,14248.261712071127,30.2312,30.2439,30.2249,30.2439,14248.2617
2011-05-19 13:50:00,47.79,47.79,47.75,47.78,21315.399521258405,30.2439,30.2439,30.2186,30.2376,21315.3995
2011-05-19 13:55:00,47.78,47.85,47.77,47.82,33967.85592157757,30.2376,30.2819,30.2312,30.2629,33967.8559
2011-05-19 14:00:00,47.82,47.85,47.81,47.83,19377.635928416734,30.2629,30.2819,30.2566,30.2692,19377.6359
2011-05-19 14:05:00,47.82,47.85,47.81,47.82,15958.053117519665,30.2629,30.2819,30.2566,30.2629,15958.0531
2011-05-19 14:10:00,47.81,47.83,47.79,47.82,28952.46779892853,30.2566,30.2692,30.2439,30.2629,28952.4678
2011-05-19 14:15:00,47.82,47.83,47.8,47.8,21543.371708651543,30.2629,30.2692,30.2502,30.2502,21543.3717
2011-05-19 14:20:00,47.8,47.82,47.8,47.8,16983.927960788784,30.2502,30.2629,30.2502,30.2502,16983.928
2011-05-19 14:25:00,47.8,47.8,47.73,47.75,20631.482959078992,30.2502,30.2502,30.2059,30.2186,20631.483
2011-05-19 14:30:00,47.75,47.76,47.71,47.76,19035.677647327026,30.2186,30.2249,30.1933,30.2249,19035.6776
2011-05-19 14:35:00,47.75,47.79,47.73,47.77,19035.677647327026,30.2186,30.2439,30.2059,30.2312,19035.6776
2011-05-19 14:40:00,47.77,47.79,47.65,47.67,39097.23013792317,30.2312,30.2439,30.1553,30.168,39097.2301
2011-05-19 14:45:00,47.67,47.67,47.61,47.64,114670.01025874844,30.168,30.168,30.13,30.149,114670.0103
2011-05-19 14:50:00,47.64,47.68,47.64,47.65,38527.29966944033,30.149,30.1743,30.149,30.1553,38527.2997
2011-05-19 14:55:00,47.65,47.67,47.64,47.66,16527.98358600251,30.1553,30.168,30.149,30.1616,16527.9836
2011-05-19 15:00:00,47.66,47.7,47.66,47.68,30434.28701698393,30.1616,30.1869,30.1616,30.1743,30434.287
2011-05-19 15:05:00,47.68,47.68,47.63,47.64,62806.33762680953,30.1743,30.1743,30.1426,30.149,62806.3376
2011-05-19 15:10:00,47.64,47.65,47.6,47.6,60526.61575287815,30.149,30.1553,30.1237,30.1237,60526.6158
2011-05-19 15:15:00,47.6,47.65,47.58,47.64,39439.18841901288,30.1237,30.1553,30.111,30.149,39439.1884
2011-05-19 15:20:00,47.64,47.65,47.59,47.61,90390.97230137924,30.149,30.1553,30.1173,30.13,90390.9723
2011-05-19 15:25:00,47.6,47.62,47.58,47.61,35449.675139632964,30.1237,30.1363,30.111,30.13,35449.6751
2011-05-19 15:30:00,47.62,47.64,47.55,47.58,117291.69041376952,30.1363,30.149,30.092,30.111,117291.6904
2011-05-19 15:35:00,47.58,47.61,47.54,47.57,59044.79653482275,30.111,30.13,30.0857,30.1047,59044.7965
2011-05-19 15:40:00,47.57,47.58,47.53,47.55,90049.01402028953,30.1047,30.111,30.0794,30.092,90049.014
2011-05-19 15:45:00,47.56,47.58,47.54,47.58,103499.37307648468,30.0983,30.111,30.0857,30.111,103499.3731
2011-05-19 15:50:00,47.58,47.58,47.51,47.55,125042.7447851362,30.111,30.111,30.0667,30.092,125042.7448
2011-05-19 15:55:00,47.55,47.59,47.55,47.59,185227.40225692463,30.092,30.1173,30.092,30.1173,185227.4023
2011-05-20 09:30:00,47.57,47.75,47.39,47.72,195486.15068961587,30.1047,30.2186,29.9908,30.1996,195486.1507
2011-05-20 09:35:00,47.73,47.73,47.67,47.67,42972.75732360652,30.2059,30.2059,30.168,30.168,42972.7573
2011-05-20 09:40:00,47.67,47.69,47.65,47.66,40465.063262282005,30.168,30.1806,30.1553,30.1616,40465.0633
2011-05-20 09:45:00,47.67,47.67,47.61,47.64,47646.18716516585,30.168,30.168,30.13,30.149,47646.1872
2011-05-20 09:50:00,47.63,47.64,47.53,47.53,29978.34264219765,30.1426,30.149,30.0794,30.0794,29978.3426
2011-05-20 09:55:00,47.52,47.52,47.44,47.44,25646.87108172803,30.073,30.073,30.0224,30.0224,25646.8711
2011-05-20 10:00:00,47.44,47.45,47.39,47.41,35791.63342072268,30.0224,30.0287,29.9908,30.0034,35791.6334
2011-05-20 10:05:00,47.41,47.42,47.35,47.37,46620.31232189673,30.0034,30.0097,29.9654,29.9781,46620.3123
2011-05-20 10:10:00,47.37,47.41,47.29,47.3,87313.34777157188,29.9781,30.0034,29.9275,29.9338,87313.3478
2011-05-20 10:15:00,47.3,47.44,47.29,47.44,36019.60560811581,29.9338,30.0224,29.9275,30.0224,36019.6056
2011-05-20 10:20:00,47.44,47.51,47.44,47.51,35905.61951441924,30.0224,30.0667,30.0224,30.0667,35905.6195
2011-05-20 10:25:00,47.51,47.53,47.44,47.44,61210.53231505757,30.0667,30.0794,30.0224,30.0224,61210.5323
2011-05-20 10:30:00,47.44,47.46,47.4,47.45,28610.509517838826,30.0224,30.0351,29.9971,30.0287,28610.5095
2011-05-20 10:35:00,47.45,47.46,47.37,47.45,22455.260458224097,30.0287,30.0351,29.9781,30.0287,22455.2605
2011-05-20 10:40:00,47.45,47.46,47.35,47.36,28040.57904935598,30.0287,30.0351,29.9654,29.9718,28040.579
2011-05-20 10:45:00,47.36,47.36,47.27,47.32,43998.63216687564,29.9718,29.9718,29.9148,29.9465,43998.6322
2011-05-20 10:50:00,47.32,47.32,47.25,47.28,22911.20483301037,29.9465,29.9465,29.9022,29.9212,22911.2048
2011-05-20 10:55:00,47.27,47.29,47.23,47.29,24734.98233215548,29.9148,29.9275,29.8895,29.9275,24734.9823
2011-05-20 11:00:00,47.28,47.32,47.24,47.25,32941.98107830845,29.9212,29.9465,29.8958,29.9022,32941.9811
2011-05-20 11:05:00,47.26,47.31,47.24,47.31,23823.09358258293,29.9085,29.9401,29.8958,29.9401,23823.0936
2011-05-20 11:10:00,47.32,47.37,47.31,47.36,15160.15046164368,29.9465,29.9781,29.9401,29.9718,15160.1505
2011-05-20 11:15:00,47.36,47.38,47.36,47.37,16186.0253049128,29.9718,29.9844,29.9718,29.9781,16186.0253
2011-05-20 11:20:00,47.37,47.37,47.36,47.37,11626.58155705004,29.9781,29.9781,29.9718,29.9781,11626.5816
2011-05-20 11:25:00,47.37,47.37,47.35,47.36,10030.776245298071,29.9781,29.9781,29.9654,29.9718,10030.7762
2011-05-20 11:30:00,47.35,47.43,47.35,47.39,26786.73201869372,29.9654,30.0161,29.9654,29.9908,26786.732
2011-05-20 11:35:00,47.39,47.46,47.39,47.46,27698.62076826627,29.9908,30.0351,29.9908,30.0351,27698.6208
2011-05-20 11:40:00,47.47,47.47,47.41,47.42,15160.15046164368,30.0414,30.0414,30.0034,30.0097,15160.1505
2011-05-20 11:45:00,47.42,47.44,47.42,47.42,19377.635928416734,30.0097,30.0224,30.0097,30.0097,19377.6359
2011-05-20 11:50:00,47.41,47.42,47.37,47.37,16983.927960788784,30.0034,30.0097,29.9781,29.9781,16983.928
2011-05-20 11:55:00,47.37,47.39,47.36,47.37,15502.108742733386,29.9781,29.9908,29.9718,29.9781,15502.1087
2011-05-20 12:00:00,47.38,47.4,47.37,47.37,19491.6220221133,29.9844,29.9971,29.9781,29.9781,19491.622
2011-05-20 12:05:00,47.37,47.37,47.3,47.3,22683.23264561724,29.9781,29.9781,29.9338,29.9338,22683.2326
2011-05-20 12:10:00,47.3,47.33,47.29,47.32,16983.927960788784,29.9338,29.9528,29.9275,29.9465,16983.928
2011-05-20 12:15:00,47.32,47.38,47.32,47.37,32600.02279721874,29.9465,29.9844,29.9465,29.9781,32600.0228
2011-05-20 12:20:00,47.37,47.45,47.37,47.44,39097.23013792317,29.9781,30.0287,29.9781,30.0224,39097.2301
2011-05-20 12:25:00,47.44,47.51,47.42,47.48,39439.18841901288,30.0224,30.0667,30.0097,30.0477,39439.1884
2011-05-20 12:30:00,47.48,47.57,47.47,47.57,49811.92294540066,30.0477,30.1047,30.0414,30.1047,49811.9229
2011-05-20 12:35:00,47.56,47.65,47.56,47.63,42744.78513621338,30.0983,30.1553,30.0983,30.1426,42744.7851
2011-05-20 12:40:00,47.64,47.69,47.62,47.69,29408.41217371481,30.149,30.1806,30.1363,30.1806,29408.4122
2011-05-20 12:45:00,47.69,47.7,47.66,47.69,29636.384361107943,30.1806,30.1869,30.1616,30.1806,29636.3844
2011-05-20 12:50:00,47.69,47.69,47.61,47.64,30548.273110680497,30.1806,30.1806,30.13,30.149,30548.2731
2011-05-20 12:55:00,47.64,47.64,47.58,47.61,19035.677647327026,30.149,30.149,30.111,30.13,19035.6776
2011-05-20 13:00:00,47.61,47.64,47.6,47.61,19263.649834720163,30.13,30.149,30.1237,30.13,19263.6498
2011-05-20 13:05:00,47.61,47.62,47.58,47.59,22455.260458224097,30.13,30.1363,30.111,30.1173,22455.2605
2011-05-20 13:10:00,47.58,47.58,47.51,47.51,60298.64356548501,30.111,30.111,30.0667,30.0667,60298.6436
2011-05-20 13:15:00,47.52,47.58,47.52,47.58,28382.537330445684,30.073,30.111,30.073,30.111,28382.5373
2011-05-20 13:20:00,47.57,47.65,47.55,47.64,29294.42608001824,30.1047,30.1553,30.092,30.149,29294.4261
2011-05-20 13:25:00,47.65,47.65,47.61,47.63,23709.107488886355,30.1553,30.1553,30.13,30.1426,23709.1075
2011-05-20 13:30:00,47.63,47.71,47.62,47.7,38413.31357574376,30.1426,30.1933,30.1363,30.1869,38413.3136
2011-05-20 13:35:00,47.71,47.73,47.66,47.73,33169.95326570159,30.1933,30.2059,30.1616,30.2059,33169.9533
2011-05-20 13:40:00,47.73,47.75,47.7,47.73,30890.231391770205,30.2059,30.2186,30.1869,30.2059,30890.2314
2011-05-20 13:45:00,47.73,47.73,47.71,47.72,22455.260458224097,30.2059,30.2059,30.1933,30.1996,22455.2605
2011-05-20 13:50:00,47.72,47.72,47.65,47.65,19263.649834720163,30.1996,30.1996,30.1553,30.1553,19263.6498
2011-05-20 13:55:00,47.66,47.67,47.64,47.65,19719.59420950644,30.1616,30.168,30.149,30.1553,19719.5942
2011-05-20 14:00:00,47.66,47.68,47.65,47.66,22683.23264561724,30.1616,30.1743,30.1553,30.1616,22683.2326
2011-05-20 14:05:00,47.66,47.66,47.62,47.62,24279.0379573692,30.1616,30.1616,30.1363,30.1363,24279.038
2011-05-20 14:10:00,47.62,47.64,47.6,47.62,25190.926706941755,30.1363,30.149,30.1237,30.1363,25190.9267
2011-05-20 14:15:00,47.62,47.63,47.61,47.62,20973.4412401687,30.1363,30.1426,30.13,30.1363,20973.4412
2011-05-20 14:20:00,47.62,47.67,47.61,47.65,29408.41217371481,30.1363,30.168,30.13,30.1553,29408.4122
2011-05-20 14:25:00,47.65,47.69,47.65,47.67,21543.371708651543,30.1553,30.1806,30.1553,30.168,21543.3717
2011-05-20 14:30:00,47.67,47.68,47.65,47.66,20631.482959078992,30.168,30.1743,30.1553,30.1616,20631.483
2011-05-20 14:35:00,47.66,47.69,47.66,47.68,23595.121395189788,30.1616,30.1806,30.1616,30.1743,23595.1214
2011-05-20 14:40:00,47.68,47.73,47.68,47.73,16869.941867092213,30.1743,30.2059,30.1743,30.2059,16869.9419
2011-05-20 14:45:00,47.73,47.73,47.72,47.73,19605.60811580987,30.2059,30.2059,30.1996,30.2059,19605.6081
2011-05-20 14:50:00,47.73,47.74,47.68,47.68,23823.09358258293,30.2059,30.2123,30.1743,30.1743,23823.0936
2011-05-20 14:55:00,47.68,47.69,47.58,47.58,28610.509517838826,30.1743,30.1806,30.111,30.111,28610.5095
2011-05-20 15:00:00,47.58,47.58,47.52,47.54,32144.078422432463,30.111,30.111,30.073,30.0857,32144.0784
2011-05-20 15:05:00,47.55,47.57,47.51,47.52,27014.70420608686,30.092,30.1047,30.0667,30.073,27014.7042
2011-05-20 15:10:00,47.53,47.57,47.52,47.54,23595.121395189788,30.0794,30.1047,30.073,30.0857,23595.1214
2011-05-20 15:15:00,47.54,47.56,47.51,47.55,28154.565143052547,30.0857,30.0983,30.0667,30.092,28154.5651
2011-05-20 15:20:00,47.55,47.59,47.54,47.58,29066.4538926251,30.092,30.1173,30.0857,30.111,29066.4539
2011-05-20 15:25:00,47.58,47.6,47.58,47.58,22683.23264561724,30.111,30.1237,30.111,30.111,22683.2326
2011-05-20 15:30:00,47.58,47.64,47.55,47.64,38413.31357574376,30.111,30.149,30.092,30.149,38413.3136
2011-05-20 15:35:00,47.64,47.66,47.62,47.65,45594.43747862761,30.149,30.1616,30.1363,30.1553,45594.4375
2011-05-20 15:40:00,47.65,47.66,47.61,47.63,53117.51966260116,30.1553,30.1616,30.13,30.1426,53117.5197
2011-05-20 15:45:00,47.63,47.65,47.6,47.63,47874.159352558985,30.1426,30.1553,30.1237,30.1426,47874.1594
2011-05-20 15:50:00,47.62,47.63,47.5,47.51,92328.73589422092,30.1363,30.1426,30.0604,30.0667,92328.7359
2011-05-20 15:55:00,47.51,47.55,47.5,47.51,93696.56901857971,30.0667,30.092,30.0604,30.0667,93696.569
2011-05-23 09:30:00,46.85,46.98,46.74,46.89,81044.11261826058,29.649,29.7313,29.5794,29.6743,81044.1126
2011-05-23 09:35:00,46.89,46.94,46.86,46.94,24734.98233215548,29.6743,29.706,29.6554,29.706,24734.9823
2011-05-23 09:40:00,46.94,47.01,46.92,46.93,45252.4791975379,29.706,29.7503,29.6933,29.6997,45252.4792
2011-05-23 09:45:00,46.92,46.98,46.89,46.98,28496.52342414225,29.6933,29.7313,29.6743,29.7313,28496.5234
2011-05-23 09:50:00,46.97,46.98,46.9,46.9,51977.65872563548,29.725,29.7313,29.6807,29.6807,51977.6587
2011-05-23 09:55:00,46.9,46.95,46.9,46.91,33853.869827881,29.6807,29.7123,29.6807,29.687,33853.8698
2011-05-23 10:00:00,46.9,46.95,46.86,46.91,37273.45263877807,29.6807,29.7123,29.6554,29.687,37273.4526
2011-05-23 10:05:00,46.9,46.9,46.83,46.83,19263.649834720163,29.6807,29.6807,29.6364,29.6364,19263.6498
2011-05-23 10:10:00,46.83,46.87,46.83,46.86,47874.159352558985,29.6364,29.6617,29.6364,29.6554,47874.1594
2011-05-23 10:15:00,46.85,46.9,46.85,46.87,45936.395759717314,29.649,29.6807,29.649,29.6617,45936.3958
2011-05-23 10:20:00,46.87,46.88,46.82,46.84,72153.19730992819,29.6617,29.668,29.63,29.6427,72153.1973
2011-05-23 10:25:00,46.84,46.84,46.78,46.8,18693.71936623732,29.6427,29.6427,29.6047,29.6174,18693.7194
2011-05-23 10:30:00,46.81,46.91,46.81,46.89,19377.635928416734,29.6237,29.687,29.6237,29.6743,19377.6359
2011-05-23 10:35:00,46.89,46.89,46.87,46.87,32714.00889091531,29.6743,29.6743,29.6617,29.6617,32714.0089
2011-05-23 10:40:00,46.87,46.89,46.85,46.89,27470.64858087313,29.6617,29.6743,29.649,29.6743,27470.6486
2011-05-23 10:45:00,46.89,46.89,46.79,46.82,31118.203579163343,29.6743,29.6743,29.6111,29.63,31118.2036
2011-05-23 10:50:00,46.81,46.92,46.8,46.87,32827.99498461188,29.6237,29.6933,29.6174,29.6617,32827.995
2011-05-23 10:55:00,46.87,46.92,46.85,46.87,37615.410919867776,29.6617,29.6933,29.649,29.6617,37615.4109
2011-05-23 11:00:00,46.87,46.95,46.86,46.93,30890.231391770205,29.6617,29.7123,29.6554,29.6997,30890.2314
2011-05-23 11:05:00,46.94,46.94,46.86,46.91,28040.57904935598,29.706,29.706,29.6554,29.687,28040.579
2011-05-23 11:10:00,46.91,46.94,46.84,46.85,40009.11888749572,29.687,29.706,29.6427,29.649,40009.1189
2011-05-23 11:15:00,46.84,46.89,46.8,46.88,32714.00889091531,29.6427,29.6743,29.6174,29.668,32714.0089
2011-05-23 11:20:00,46.88,46.89,46.84,46.86,35791.63342072268,29.668,29.6743,29.6427,29.6554,35791.6334
2011-05-23 11:25:00,46.86,46.92,46.85,46.91,34651.772483756984,29.6554,29.6933,29.649,29.687,34651.7725
2011-05-23 11:30:00,46.91,46.92,46.81,46.81,32486.03670352217,29.687,29.6933,29.6237,29.6237,32486.0367
2011-05-23 11:35:00,46.8,46.82,46.76,46.82,34423.80029636384,29.6174,29.63,29.5921,29.63,34423.8003
2011-05-23 11:40:00,46.82,46.86,46.81,46.85,20175.53858429272,29.63,29.6554,29.6237,29.649,20175.5386
2011-05-23 11:45:00,46.86,46.88,46.78,46.79,28838.481705231963,29.6554,29.668,29.6047,29.6111,28838.4817
2011-05-23 11:50:00,46.8,46.86,46.8,46.84,25874.843269121167,29.6174,29.6554,29.6174,29.6427,25874.8433
2011-05-23 11:55:00,46.84,46.85,46.81,46.85,15160.15046164368,29.6427,29.649,29.6237,29.649,15160.1505
2011-05-23 12:00:00,46.85,46.87,46.83,46.83,37843.38310726092,29.649,29.6617,29.6364,29.6364,37843.3831
2011-05-23 12:05:00,46.83,46.87,46.81,46.87,19605.60811580987,29.6364,29.6617,29.6237,29.6617,19605.6081
2011-05-23 12:10:00,46.86,46.87,46.8,46.83,55625.21372392568,29.6554,29.6617,29.6174,29.6364,55625.2137
2011-05-23 12:15:00,46.83,46.85,46.79,46.82,34765.758577453555,29.6364,29.649,29.6111,29.63,34765.7586
2011-05-23 12:20:00,46.83,46.85,46.78,46.78,35335.68904593639,29.6364,29.649,29.6047,29.6047,35335.689
2011-05-23 12:25:00,46.78,46.84,46.77,46.8,36589.536076598655,29.6047,29.6427,29.5984,29.6174,36589.5361
2011-05-23 12:30:00,46.8,46.84,46.79,46.79,44682.54872905506,29.6174,29.6427,29.6111,29.6111,44682.5487
2011-05-23 12:35:00,46.8,46.81,46.78,46.78,32827.99498461188,29.6174,29.6237,29.6047,29.6047,32827.995
2011-05-23 12:40:00,46.78,46.8,46.75,46.76,35791.63342072268,29.6047,29.6174,29.5857,29.5921,35791.6334
2011-05-23 12:45:00,46.75,46.83,46.75,46.79,41718.91029294426,29.5857,29.6364,29.5857,29.6111,41718.9103
2011-05-23 12:50:00,46.79,46.8,46.73,46.77,35221.70295223983,29.6111,29.6174,29.5731,29.5984,35221.703
2011-05-23 12:55:00,46.76,46.77,46.72,46.75,31574.147953949618,29.5921,29.5984,29.5668,29.5857,31574.148
2011-05-23 13:00:00,46.75,46.76,46.73,46.73,29066.4538926251,29.5857,29.5921,29.5731,29.5731,29066.4539
2011-05-23 13:05:00,46.73,46.77,46.73,46.76,18351.761085147613,29.5731,29.5984,29.5731,29.5921,18351.7611
2011-05-23 13:10:00,46.76,46.78,46.75,46.76,28496.52342414225,29.5921,29.6047,29.5857,29.5921,28496.5234
2011-05-23 13:15:00,46.75,46.76,46.72,46.76,21543.371708651543,29.5857,29.5921,29.5668,29.5921,21543.3717
2011-05-23 13:20:00,46.76,46.77,46.74,46.75,15388.122649036815,29.5921,29.5984,29.5794,29.5857,15388.1226
2011-05-23 13:25:00,46.75,46.76,46.71,46.72,32486.03670352217,29.5857,29.5921,29.5604,29.5668,32486.0367
2011-05-23 13:30:00,46.73,46.76,46.72,46.75,6953.151715490711,29.5731,29.5921,29.5668,29.5857,6953.1517
2011-05-23 13:35:00,46.76,46.76,46.72,46.74,39667.16060640602,29.5921,29.5921,29.5668,29.5794,39667.1606
2011-05-23 13:40:00,46.74,46.76,46.73,46.74,18237.77499145104,29.5794,29.5921,29.5731,29.5794,18237.775
2011-05-23 13:45:00,46.74,46.79,46.73,46.79,33169.95326570159,29.5794,29.6111,29.5731,29.6111,33169.9533
2011-05-23 13:50:00,46.78,46.79,46.72,46.72,40807.02154337171,29.6047,29.6111,29.5668,29.5668,40807.0215
2011-05-23 13:55:00,46.72,46.8,46.7,46.78,38869.25795053004,29.5668,29.6174,29.5541,29.6047,38869.258
2011-05-23 14:00:00,46.78,46.8,46.75,46.78,24051.065769976063,29.6047,29.6174,29.5857,29.6047,24051.0658
2011-05-23 14:05:00,46.78,46.85,46.78,46.83,19377.635928416734,29.6047,29.649,29.6047,29.6364,19377.6359
2011-05-23 14:10:00,46.84,46.88,46.82,46.82,47874.159352558985,29.6427,29.668,29.63,29.63,47874.1594
2011-05-23 14:15:00,46.83,46.84,46.77,46.78,38527.29966944033,29.6364,29.6427,29.5984,29.6047,38527.2997
2011-05-23 14:20:00,46.79,46.8,46.76,46.77,25988.82936281773,29.6111,29.6174,29.5921,29.5984,25988.8294
2011-05-23 14:25:00,46.77,46.84,46.76,46.81,22911.20483301037,29.5984,29.6427,29.5921,29.6237,22911.2048
2011-05-23 14:30:00,46.8,46.84,46.77,46.84,32827.99498461188,29.6174,29.6427,29.5984,29.6427,32827.995
2011-05-23 14:35:00,46.83,46.94,46.83,46.92,52889.547475208026,29.6364,29.706,29.6364,29.6933,52889.5475
2011-05-23 14:40:00,46.92,46.94,46.89,46.94,37273.45263877807,29.6933,29.706,29.6743,29.706,37273.4526
2011-05-23 14:45:00,46.94,46.97,46.93,46.94,46392.34013450359,29.706,29.725,29.6997,29.706,46392.3401
2011-05-23 14:50:00,46.94,46.98,46.94,46.95,37501.424826171205,29.706,29.7313,29.706,29.7123,37501.4248
2011-05-23 14:55:00,46.96,46.98,46.93,46.95,28382.537330445684,29.7186,29.7313,29.6997,29.7123,28382.5373
2011-05-23 15:00:00,46.95,47.0,46.94,46.99,71241.30856035564,29.7123,29.744,29.706,29.7376,71241.3086
2011-05-23 15:05:00,46.99,47.04,46.94,46.94,61552.49059614727,29.7376,29.7693,29.706,29.706,61552.4906
2011-05-23 15:10:00,46.94,46.95,46.89,46.91,27812.60686196284,29.706,29.7123,29.6743,29.687,27812.6069
2011-05-23 15:15:00,46.91,46.94,46.89,46.94,22911.20483301037,29.687,29.706,29.6743,29.706,22911.2048
2011-05-23 15:20:00,46.93,46.95,46.93,46.94,26216.80155021088,29.6997,29.7123,29.6997,29.706,26216.8016
2011-05-23 15:25:00,46.94,46.94,46.89,46.89,38869.25795053004,29.706,29.706,29.6743,29.6743,38869.258
2011-05-23 15:30:00,46.89,46.93,46.89,46.89,46734.2984155933,29.6743,29.6997,29.6743,29.6743,46734.2984
2011-05-23 15:35:00,46.9,46.92,46.87,46.88,48900.034195828106,29.6807,29.6933,29.6617,29.668,48900.0342
2011-05-23 15:40:00,46.89,46.93,46.87,46.89,53459.47794369087,29.6743,29.6997,29.6617,29.6743,53459.4779
2011-05-23 15:45:00,46.89,46.95,46.88,46.91,75002.84965234241,29.6743,29.7123,29.668,29.687,75002.8497
2011-05-23 15:50:00,46.91,46.92,46.87,46.87,83209.84839849538,29.687,29.6933,29.6617,29.6617,83209.8484
2011-05-23 15:55:00,46.87,46.91,46.86,46.87,108628.74729283027,29.6617,29.687,29.6554,29.6617,108628.7473
2011-05-24 09:30:00,46.92,46.92,46.71,46.72,62692.35153311296,29.6933,29.6933,29.5604,29.5668,62692.3515
2011-05-24 09:35:00,46.74,46.91,46.74,46.91,28382.537330445684,29.5794,29.687,29.5794,29.687,28382.5373
2011-05-24 09:40:00,46.91,46.96,46.9,46.96,26102.815456514305,29.687,29.7186,29.6807,29.7186,26102.8155
2011-05-24 09:45:00,46.96,47.01,46.92,46.92,29978.34264219765,29.7186,29.7503,29.6933,29.6933,29978.3426
2011-05-24 09:50:00,46.92,46.94,46.92,46.94,17325.886241878492,29.6933,29.706,29.6933,29.706,17325.8862
2011-05-24 09:55:00,46.93,46.94,46.89,46.89,31460.16186025305,29.6997,29.706,29.6743,29.6743,31460.1619
2011-05-24 10:00:00,46.89,46.94,46.89,46.91,43770.6599794825,29.6743,29.706,29.6743,29.687,43770.66
2011-05-24 10:05:00,46.91,46.92,46.84,46.85,40921.00763706828,29.687,29.6933,29.6427,29.649,40921.0076
2011-05-24 10:10:00,46.86,46.92,46.84,46.9,39667.16060640602,29.6554,29.6933,29.6427,29.6807,39667.1606
2011-05-24 10:15:00,46.92,46.94,46.86,46.89,42288.84076142711,29.6933,29.706,29.6554,29.6743,42288.8408
2011-05-24 10:20:00,46.9,46.92,46.83,46.86,38413.31357574376,29.6807,29.6933,29.6364,29.6554,38413.3136
2011-05-24 10:25:00,46.87,46.88,46.76,46.78,37843.38310726092,29.6617,29.668,29.5921,29.6047,37843.3831
2011-05-24 10:30:00,46.79,46.82,46.73,46.75,40123.10498119229,29.6111,29.63,29.5731,29.5857,40123.105
2011-05-24 10:35:00,46.74,46.75,46.68,46.72,25532.88498803146,29.5794,29.5857,29.5414,29.5668,25532.885
2011-05-24 10:40:00,46.72,46.74,46.72,46.72,17895.816710361338,29.5668,29.5794,29.5668,29.5668,17895.8167
2011-05-24 10:45:00,46.72,46.73,46.7,46.73,20631.482959078992,29.5668,29.5731,29.5541,29.5731,20631.483
2011-05-24 10:50:00,46.72,46.75,46.72,46.74,22797.218739313805,29.5668,29.5857,29.5668,29.5794,22797.2187
2011-05-24 10:55:00,46.75,46.77,46.73,46.73,20973.4412401687,29.5857,29.5984,29.5731,29.5731,20973.4412
2011-05-24 11:00:00,46.73,46.75,46.73,46.75,29180.439986321668,29.5731,29.5857,29.5731,29.5857,29180.44
2011-05-24 11:05:00,46.74,46.79,46.72,46.79,31688.13404764619,29.5794,29.6111,29.5668,29.6111,31688.134
2011-05-24 11:10:00,46.78,46.82,46.78,46.82,29408.41217371481,29.6047,29.63,29.6047,29.63,29408.4122
2011-05-24 11:15:00,46.84,46.85,46.82,46.82,14932.178274250542,29.6427,29.649,29.63,29.63,14932.1783
2011-05-24 11:20:00,46.83,46.84,46.78,46.79,25532.88498803146,29.6364,29.6427,29.6047,29.6111,25532.885
2011-05-24 11:25:00,46.78,46.79,46.74,46.75,32714.00889091531,29.6047,29.6111,29.5794,29.5857,32714.0089
2011-05-24 11:30:00,46.74,46.79,46.74,46.78,21885.32998974125,29.5794,29.6111,29.5794,29.6047,21885.33
2011-05-24 11:35:00,46.77,46.78,46.71,46.72,25988.82936281773,29.5984,29.6047,29.5604,29.5668,25988.8294
2011-05-24 11:40:00,46.72,46.72,46.67,46.69,44796.53482275162,29.5668,29.5668,29.5351,29.5478,44796.5348
2011-05-24 11:45:00,46.68,46.72,46.65,46.68,31232.18967285992,29.5414,29.5668,29.5225,29.5414,31232.1897
2011-05-24 11:50:00,46.69,46.7,46.64,46.66,39097.23013792317,29.5478,29.5541,29.5161,29.5288,39097.2301
2011-05-24 11:55:00,46.66,46.68,46.65,46.66,23595.121395189788,29.5288,29.5414,29.5225,29.5288,23595.1214
2011-05-24 12:00:00,46.67,46.67,46.6,46.6,60184.65747178844,29.5351,29.5351,29.4908,29.4908,60184.6575
2011-05-24 12:05:00,46.6,46.65,46.58,46.65,28496.52342414225,29.4908,29.5225,29.4782,29.5225,28496.5234
2011-05-24 12:10:00,46.65,46.73,46.65,46.72,23823.09358258293,29.5225,29.5731,29.5225,29.5668,23823.0936
2011-05-24 12:15:00,46.72,46.72,46.68,46.72,22911.20483301037,29.5668,29.5668,29.5414,29.5668,22911.2048
2011-05-24 12:20:00,46.72,46.72,46.66,46.66,36589.536076598655,29.5668,29.5668,29.5288,29.5288,36589.5361
2011-05-24 12:25:00,46.65,46.66,46.63,46.65,38869.25795053004,29.5225,29.5288,29.5098,29.5225,38869.258
2011-05-24 12:30:00,46.65,46.66,46.62,46.65,27698.62076826627,29.5225,29.5288,29.5035,29.5225,27698.6208
2011-05-24 12:35:00,46.64,46.65,46.64,46.64,24962.954519548617,29.5161,29.5225,29.5161,29.5161,24962.9545
2011-05-24 12:40:00,46.65,46.67,46.65,46.66,12424.484212926023,29.5225,29.5351,29.5225,29.5288,12424.4842
2011-05-24 12:45:00,46.67,46.71,46.65,46.71,58360.879972643335,29.5351,29.5604,29.5225,29.5604,58360.88
2011-05-24 12:50:00,46.7,46.72,46.67,46.67,45252.4791975379,29.5541,29.5668,29.5351,29.5351,45252.4792
2011-05-24 12:55:00,46.68,46.72,46.65,46.7,34879.74467115012,29.5414,29.5668,29.5225,29.5541,34879.7447
2011-05-24 13:00:00,46.7,46.72,46.69,46.69,46506.32622820016,29.5541,29.5668,29.5478,29.5478,46506.3262
2011-05-24 13:05:00,46.69,46.73,46.69,46.71,67023.82309358258,29.5478,29.5731,29.5478,29.5604,67023.8231
2011-05-24 13:10:00,46.72,46.72,46.68,46.72,14476.233899464263,29.5668,29.5668,29.5414,29.5668,14476.2339
2011-05-24 13:15:00,46.72,46.74,46.68,46.69,38413.31357574376,29.5668,29.5794,29.5414,29.5478,38413.3136
2011-05-24 13:20:00,46.69,46.73,46.69,46.72,17667.844522968197,29.5478,29.5731,29.5478,29.5668,17667.8445
2011-05-24 13:25:00,46.72,46.72,46.67,46.67,28496.52342414225,29.5668,29.5668,29.5351,29.5351,28496.5234
2011-05-24 13:30:00,46.67,46.7,46.66,46.68,24051.065769976063,29.5351,29.5541,29.5288,29.5414,24051.0658
2011-05-24 13:35:00,46.68,46.71,46.65,46.71,28610.509517838826,29.5414,29.5604,29.5225,29.5604,28610.5095
2011-05-24 13:40:00,46.7,46.72,46.67,46.72,19947.56639689958,29.5541,29.5668,29.5351,29.5668,19947.5664
2011-05-24 13:45:00,46.73,46.74,46.71,46.72,24279.0379573692,29.5731,29.5794,29.5604,29.5668,24279.038
2011-05-24 13:50:00,46.72,46.79,46.72,46.76,26444.773737604013,29.5668,29.6111,29.5668,29.5921,26444.7737
2011-05-24 13:55:00,46.76,46.77,46.73,46.75,15502.108742733386,29.5921,29.5984,29.5731,29.5857,15502.1087
2011-05-24 14:00:00,46.76,46.78,46.75,46.76,28382.537330445684,29.5921,29.6047,29.5857,29.5921,28382.5373
2011-05-24 14:05:00,46.76,46.8,46.74,46.8,17895.816710361338,29.5921,29.6174,29.5794,29.6174,17895.8167
2011-05-24 14:10:00,46.79,46.82,46.77,46.8,30206.31482959079,29.6111,29.63,29.5984,29.6174,30206.3148
2011-05-24 14:15:00,46.8,46.82,46.78,46.82,20175.53858429272,29.6174,29.63,29.6047,29.63,20175.5386
2011-05-24 14:20:00,46.82,46.82,46.78,46.8,41376.95201185456,29.63,29.63,29.6047,29.6174,41376.952
2011-05-24 14:25:00,46.8,46.8,46.75,46.75,46506.32622820016,29.6174,29.6174,29.5857,29.5857,46506.3262
2011-05-24 14:30:00,46.76,46.76,46.74,46.75,30890.231391770205,29.5921,29.5921,29.5794,29.5857,30890.2314
2011-05-24 14:35:00,46.74,46.75,46.7,46.7,31346.17576655648,29.5794,29.5857,29.5541,29.5541,31346.1758
2011-05-24 14:40:00,46.7,46.72,46.65,46.68,77738.51590106008,29.5541,29.5668,29.5225,29.5414,77738.5159
2011-05-24 14:45:00,46.67,46.73,46.67,46.73,22683.23264561724,29.5351,29.5731,29.5351,29.5731,22683.2326
2011-05-24 14:50:00,46.72,46.72,46.68,46.72,29408.41217371481,29.5668,29.5668,29.5414,29.5668,29408.4122
2011-05-24 14:55:00,46.72,46.76,46.71,46.75,41604.92419924769,29.5668,29.5921,29.5604,29.5857,41604.9242
2011-05-24 15:00:00,46.76,46.81,46.75,46.81,19035.677647327026,29.5921,29.6237,29.5857,29.6237,19035.6776
2011-05-24 15:05:00,46.81,46.81,46.76,46.77,45936.395759717314,29.6237,29.6237,29.5921,29.5984,45936.3958
2011-05-24 15:10:00,46.76,46.77,46.72,46.75,46734.2984155933,29.5921,29.5984,29.5668,29.5857,46734.2984
2011-05-24 15:15:00,46.75,46.76,46.72,46.72,60298.64356548501,29.5857,29.5921,29.5668,29.5668,60298.6436
2011-05-24 15:20:00,46.72,46.76,46.72,46.75,45594.43747862761,29.5668,29.5921,29.5668,29.5857,45594.4375
2011-05-24 15:25:00,46.75,46.77,46.73,46.75,48900.034195828106,29.5857,29.5984,29.5731,29.5857,48900.0342
2011-05-24 15:30:00,46.75,46.76,46.72,46.74,62692.35153311296,29.5857,29.5921,29.5668,29.5794,62692.3515
2011-05-24 15:35:00,46.74,46.74,46.72,46.73,46506.32622820016,29.5794,29.5794,29.5668,29.5731,46506.3262
2011-05-24 15:40:00,46.73,46.76,46.72,46.75,44454.57654166192,29.5731,29.5921,29.5668,29.5857,44454.5765
2011-05-24 15:45:00,46.74,46.74,46.72,46.72,36589.536076598655,29.5794,29.5794,29.5668,29.5668,36589.5361
2011-05-24 15:50:00,46.72,46.74,46.7,46.72,88453.20870853755,29.5668,29.5794,29.5541,29.5668,88453.2087
2011-05-24 15:55:00,46.72,46.73,46.69,46.71,158212.6980508378,29.5668,29.5731,29.5478,29.5604,158212.6981
2011-05-25 09:30:00,46.68,46.69,46.55,46.66,57335.00512937421,29.5414,29.5478,29.4592,29.5288,57335.0051
2011-05-25 09:35:00,46.68,46.77,46.65,46.75,37729.39701356435,29.5414,29.5984,29.5225,29.5857,37729.397
2011-05-25 09:40:00,46.76,46.85,46.74,46.81,33055.96717200502,29.5921,29.649,29.5794,29.6237,33055.9672
2011-05-25 09:45:00,46.82,46.89,46.8,46.88,77396.55761997036,29.63,29.6743,29.6174,29.668,77396.5576
2011-05-25 09:50:00,46.87,46.87,46.81,46.84,21771.343896044684,29.6617,29.6617,29.6237,29.6427,21771.3439
2011-05-25 09:55:00,46.83,46.87,46.8,46.8,41604.92419924769,29.6364,29.6617,29.6174,29.6174,41604.9242
2011-05-25 10:00:00,46.81,46.85,46.77,46.8,60754.58794027129,29.6237,29.649,29.5984,29.6174,60754.5879
2011-05-25 10:05:00,46.8,46.86,46.75,46.84,54029.40841217372,29.6174,29.6554,29.5857,29.6427,54029.4084
2011-05-25 10:10:00,46.84,46.85,46.78,46.79,50039.8951327938,29.6427,29.649,29.6047,29.6111,50039.8951
2011-05-25 10:15:00,46.79,46.81,46.72,46.72,29522.398267411376,29.6111,29.6237,29.5668,29.5668,29522.3983
2011-05-25 10:20:00,46.72,46.77,46.72,46.75,42744.78513621338,29.5668,29.5984,29.5668,29.5857,42744.7851
2011-05-25 10:25:00,46.76,46.79,46.76,46.78,68847.60059272769,29.5921,29.6111,29.5921,29.6047,68847.6006
2011-05-25 10:30:00,46.79,46.8,46.77,46.8,35107.71685854326,29.6111,29.6174,29.5984,29.6174,35107.7169
2011-05-25 10:35:00,46.8,46.82,46.79,46.8,86173.48683460618,29.6174,29.63,29.6111,29.6174,86173.4868
2011-05-25 10:40:00,46.8,46.86,46.8,46.85,25874.843269121167,29.6174,29.6554,29.6174,29.649,25874.8433
2011-05-25 10:45:00,46.85,46.87,46.83,46.86,54371.36669326342,29.649,29.6617,29.6364,29.6554,54371.3667
2011-05-25 10:50:00,46.86,46.89,46.83,46.84,27698.62076826627,29.6554,29.6743,29.6364,29.6427,27698.6208
2011-05-25 10:55:00,46.83,46.84,46.77,46.77,58246.89387894677,29.6364,29.6427,29.5984,29.5984,58246.8939
2011-05-25 11:00:00,46.76,46.8,46.76,46.8,24393.02405106577,29.5921,29.6174,29.5921,29.6174,24393.0241
2011-05-25 11:05:00,46.8,46.81,46.76,46.78,46164.367947110455,29.6174,29.6237,29.5921,29.6047,46164.3679
2011-05-25 11:10:00,46.8,46.82,46.8,46.81,41376.95201185456,29.6174,29.63,29.6174,29.6237,41376.952
2011-05-25 11:15:00,46.81,46.81,46.8,46.8,15958.053117519665,29.6237,29.6237,29.6174,29.6174,15958.0531
2011-05-25 11:20:00,46.81,46.87,46.81,46.85,21315.399521258405,29.6237,29.6617,29.6237,29.649,21315.3995
2011-05-25 11:25:00,46.85,46.86,46.82,46.85,22797.218739313805,29.649,29.6554,29.63,29.649,22797.2187
2011-05-25 11:30:00,46.85,46.87,46.83,46.84,27584.634674569705,29.649,29.6617,29.6364,29.6427,27584.6347
2011-05-25 11:35:00,46.85,46.86,46.81,46.85,51179.75606975949,29.649,29.6554,29.6237,29.649,51179.7561
2011-05-25 11:40:00,46.85,46.91,46.84,46.88,30548.273110680497,29.649,29.687,29.6427,29.668,30548.2731
2011-05-25 11:45:00,46.88,46.89,46.85,46.85,48102.131539952126,29.668,29.6743,29.649,29.649,48102.1315
2011-05-25 11:50:00,46.85,46.87,46.83,46.85,20973.4412401687,29.649,29.6617,29.6364,29.649,20973.4412
2011-05-25 11:55:00,46.85,46.85,46.83,46.84,15160.15046164368,29.649,29.649,29.6364,29.6427,15160.1505
2011-05-25 12:00:00,46.84,46.87,46.82,46.84,47304.22888407615,29.6427,29.6617,29.63,29.6427,47304.2289
2011-05-25 12:05:00,46.85,46.87,46.8,46.8,31232.18967285992,29.649,29.6617,29.6174,29.6174,31232.1897
2011-05-25 12:10:00,46.8,46.82,46.79,46.79,27812.60686196284,29.6174,29.63,29.6111,29.6111,27812.6069
2011-05-25 12:15:00,46.8,46.8,46.73,46.75,93924.54120597288,29.6174,29.6174,29.5731,29.5857,93924.5412
2011-05-25 12:20:00,46.75,46.75,46.72,46.72,34537.78639006041,29.5857,29.5857,29.5668,29.5668,34537.7864
2011-05-25 12:25:00,46.72,46.74,46.67,46.68,37273.45263877807,29.5668,29.5794,29.5351,29.5414,37273.4526
2011-05-25 12:30:00,46.69,46.69,46.65,46.67,64288.15684486493,29.5478,29.5478,29.5225,29.5351,64288.1568
2011-05-25 12:35:00,46.66,46.7,46.66,46.67,29636.384361107943,29.5288,29.5541,29.5288,29.5351,29636.3844
2011-05-25 12:40:00,46.66,46.66,46.65,46.65,31688.13404764619,29.5288,29.5288,29.5225,29.5225,31688.134
2011-05-25 12:45:00,46.65,46.66,46.62,46.63,44568.56263535849,29.5225,29.5288,29.5035,29.5098,44568.5626
2011-05-25 12:50:00,46.64,46.65,46.63,46.63,18009.802804057905,29.5161,29.5225,29.5098,29.5098,18009.8028
2011-05-25 12:55:00,46.64,46.71,46.63,46.71,22683.23264561724,29.5161,29.5604,29.5098,29.5604,22683.2326
2011-05-25 13:00:00,46.71,46.74,46.69,46.74,27014.70420608686,29.5604,29.5794,29.5478,29.5794,27014.7042
2011-05-25 13:05:00,46.73,46.74,46.69,46.73,15502.108742733386,29.5731,29.5794,29.5478,29.5731,15502.1087
2011-05-25 13:10:00,46.73,46.74,46.68,46.73,38755.27185683347,29.5731,29.5794,29.5414,29.5731,38755.2719
2011-05-25 13:15:00,46.73,46.74,46.72,46.72,21657.35780234812,29.5731,29.5794,29.5668,29.5668,21657.3578
2011-05-25 13:20:00,46.72,46.73,46.65,46.65,22797.218739313805,29.5668,29.5731,29.5225,29.5225,22797.2187
2011-05-25 13:25:00,46.66,46.68,46.65,46.68,18807.705459933888,29.5288,29.5414,29.5225,29.5414,18807.7055
2011-05-25 13:30:00,46.67,46.71,46.66,46.69,23481.135301493217,29.5351,29.5604,29.5288,29.5478,23481.1353
2011-05-25 13:35:00,46.7,46.71,46.66,46.67,19719.59420950644,29.5541,29.5604,29.5288,29.5351,19719.5942
2011-05-25 13:40:00,46.68,46.71,46.67,46.7,23709.107488886355,29.5414,29.5604,29.5351,29.5541,23709.1075
2011-05-25 13:45:00,46.71,46.72,46.69,46.71,21201.41342756184,29.5604,29.5668,29.5478,29.5604,21201.4134
2011-05-25 13:50:00,46.71,46.72,46.7,46.71,23595.121395189788,29.5604,29.5668,29.5541,29.5604,23595.1214
2011-05-25 13:55:00,46.71,46.71,46.68,46.7,11740.567650746609,29.5604,29.5604,29.5414,29.5541,11740.5677
2011-05-25 14:00:00,46.7,46.74,46.7,46.72,31118.203579163343,29.5541,29.5794,29.5541,29.5668,31118.2036
2011-05-25 14:05:00,46.72,46.75,46.71,46.75,23253.16311410008,29.5668,29.5857,29.5604,29.5857,23253.1631
2011-05-25 14:10:00,46.75,46.76,46.72,46.72,38071.35529465405,29.5857,29.5921,29.5668,29.5668,38071.3553
2011-05-25 14:15:00,46.72,46.74,46.71,46.73,24962.954519548617,29.5668,29.5794,29.5604,29.5731,24962.9545
2011-05-25 14:20:00,46.73,46.74,46.72,46.74,20973.4412401687,29.5731,29.5794,29.5668,29.5794,20973.4412
2011-05-25 14:25:00,46.74,46.75,46.72,46.74,33283.93935939815,29.5794,29.5857,29.5668,29.5794,33283.9394
2011-05-25 14:30:00,46.74,46.76,46.72,46.73,34081.84201527414,29.5794,29.5921,29.5668,29.5731,34081.842
2011-05-25 14:35:00,46.74,46.74,46.69,46.72,412857.631368973,29.5794,29.5794,29.5478,29.5668,412857.6314
2011-05-25 14:40:00,46.72,46.74,46.7,46.74,31232.18967285992,29.5668,29.5794,29.5541,29.5794,31232.1897
2011-05-25 14:45:00,46.74,46.76,46.71,46.72,39895.13279379916,29.5794,29.5921,29.5604,29.5668,39895.1328
2011-05-25 14:50:00,46.72,46.76,46.69,46.7,46962.27060298644,29.5668,29.5921,29.5478,29.5541,46962.2706
2011-05-25 14:55:00,46.72,46.75,46.7,46.73,39553.17451270945,29.5668,29.5857,29.5541,29.5731,39553.1745
2011-05-25 15:00:00,46.73,46.76,46.69,46.75,64288.15684486493,29.5731,29.5921,29.5478,29.5857,64288.1568
2011-05-25 15:05:00,46.76,46.87,46.75,46.82,66453.89262509973,29.5921,29.6617,29.5857,29.63,66453.8926
2011-05-25 15:10:00,46.82,46.87,46.81,46.83,48444.08982104183,29.63,29.6617,29.6237,29.6364,48444.0898
2011-05-25 15:15:00,46.84,46.85,46.78,46.82,48102.131539952126,29.6427,29.649,29.6047,29.63,48102.1315
2011-05-25 15:20:00,46.82,46.83,46.8,46.82,34879.74467115012,29.63,29.6364,29.6174,29.63,34879.7447
2011-05-25 15:25:00,46.82,46.87,46.82,46.87,31802.120141342755,29.63,29.6617,29.63,29.6617,31802.1201
2011-05-25 15:30:00,46.87,46.87,46.85,46.87,30776.245298073634,29.6617,29.6617,29.649,29.6617,30776.2453
2011-05-25 15:35:00,46.86,46.88,46.86,46.87,46050.381853413885,29.6554,29.668,29.6554,29.6617,46050.3819
2011-05-25 15:40:00,46.87,46.89,46.86,46.89,31802.120141342755,29.6617,29.6743,29.6554,29.6743,31802.1201
2011-05-25 15:45:00,46.88,46.89,46.82,46.85,91872.79151943464,29.668,29.6743,29.63,29.649,91872.7915
2011-05-25 15:50:00,46.85,46.86,46.79,46.8,65542.00387552718,29.649,29.6554,29.6111,29.6174,65542.0039
2011-05-25 15:55:00,46.8,46.8,46.79,46.79,144990.3111820358,29.6174,29.6174,29.6111,29.6111,144990.3112
2011-05-26 09:30:00,46.7,46.73,46.5,46.65,92100.76370682775,29.5541,29.5731,29.4275,29.5225,92100.7637
2011-05-26 09:35:00,46.68,46.74,46.66,46.72,59842.69919069874,29.5414,29.5794,29.5288,29.5668,59842.6992
2011-05-26 09:40:00,46.71,46.75,46.68,46.74,24165.05186367264,29.5604,29.5857,29.5414,29.5794,24165.0519
2011-05-26 09:45:00,46.73,46.8,46.71,46.79,25418.89889433489,29.5731,29.6174,29.5604,29.6111,25418.8989
2011-05-26 09:50:00,46.8,46.81,46.75,46.78,69303.54496751397,29.6174,29.6237,29.5857,29.6047,69303.545
2011-05-26 09:55:00,46.78,46.78,46.63,46.63,53573.46403738744,29.6047,29.6047,29.5098,29.5098,53573.464
2011-05-26 10:00:00,46.64,46.65,46.59,46.61,37273.45263877807,29.5161,29.5225,29.4845,29.4971,37273.4526
2011-05-26 10:05:00,46.61,46.63,46.58,46.62,46392.34013450359,29.4971,29.5098,29.4782,29.5035,46392.3401
2011-05-26 10:10:00,46.62,46.64,46.56,46.59,46848.28450928986,29.5035,29.5161,29.4655,29.4845,46848.2845
2011-05-26 10:15:00,46.6,46.64,46.58,46.6,31460.16186025305,29.4908,29.5161,29.4782,29.4908,31460.1619
2011-05-26 10:20:00,46.6,46.7,46.58,46.68,50495.83950758007,29.4908,29.5541,29.4782,29.5414,50495.8395
2011-05-26 10:25:00,46.67,46.68,46.58,46.61,48216.1176336487,29.5351,29.5414,29.4782,29.4971,48216.1176
2011-05-26 10:30:00,46.61,46.61,46.57,46.58,30092.32873589422,29.4971,29.4971,29.4718,29.4782,30092.3287
2011-05-26 10:35:00,46.58,46.61,46.55,46.6,55853.18591131882,29.4782,29.4971,29.4592,29.4908,55853.1859
2011-05-26 10:40:00,46.6,46.6,46.54,46.59,57221.01903567765,29.4908,29.4908,29.4528,29.4845,57221.019
2011-05-26 10:45:00,46.6,46.6,46.56,46.58,32600.02279721874,29.4908,29.4908,29.4655,29.4782,32600.0228
2011-05-26 10:50:00,46.58,46.59,46.51,46.52,44340.59044796535,29.4782,29.4845,29.4339,29.4402,44340.5904
2011-05-26 10:55:00,46.52,46.55,46.45,46.55,58816.82434742962,29.4402,29.4592,29.3959,29.4592,58816.8243
2011-05-26 11:00:00,46.54,46.61,46.54,46.59,46392.34013450359,29.4528,29.4971,29.4528,29.4845,46392.3401
2011-05-26 11:05:00,46.58,46.65,46.57,46.65,27812.60686196284,29.4782,29.5225,29.4718,29.5225,27812.6069
2011-05-26 11:10:00,46.65,46.65,46.61,46.64,41376.95201185456,29.5225,29.5225,29.4971,29.5161,41376.952
2011-05-26 11:15:00,46.64,46.69,46.6,46.68,31574.147953949618,29.5161,29.5478,29.4908,29.5414,31574.148
2011-05-26 11:20:00,46.68,46.68,46.66,46.67,16186.0253049128,29.5414,29.5414,29.5288,29.5351,16186.0253
2011-05-26 11:25:00,46.68,46.69,46.67,46.68,40465.063262282005,29.5414,29.5478,29.5351,29.5414,40465.0633
2011-05-26 11:30:00,46.69,46.72,46.68,46.71,32258.06451612904,29.5478,29.5668,29.5414,29.5604,32258.0645
2011-05-26 11:35:00,46.71,46.72,46.65,46.67,43770.6599794825,29.5604,29.5668,29.5225,29.5351,43770.66
2011-05-26 11:40:00,46.68,46.73,46.67,46.73,28268.55123674912,29.5414,29.5731,29.5351,29.5731,28268.5512
2011-05-26 11:45:00,46.73,46.74,46.67,46.67,35677.647327026105,29.5731,29.5794,29.5351,29.5351,35677.6473
2011-05-26 11:50:00,46.67,46.72,46.67,46.67,32258.06451612904,29.5351,29.5668,29.5351,29.5351,32258.0645
2011-05-26 11:55:00,46.67,46.68,46.66,46.68,15274.136555340248,29.5351,29.5414,29.5288,29.5414,15274.1366
2011-05-26 12:00:00,46.68,46.71,46.66,46.66,144534.36680724952,29.5414,29.5604,29.5288,29.5288,144534.3668
2011-05-26 12:05:00,46.66,46.69,46.66,46.68,10600.70671378092,29.5288,29.5478,29.5288,29.5414,10600.7067
2011-05-26 12:10:00,46.68,46.76,46.68,46.73,21999.31608343782,29.5414,29.5921,29.5414,29.5731,21999.3161
2011-05-26 12:15:00,46.73,46.78,46.73,46.77,14704.206086857404,29.5731,29.6047,29.5731,29.5984,14704.2061
2011-05-26 12:20:00,46.78,46.81,46.78,46.8,13906.30343098142,29.6047,29.6237,29.6047,29.6174,13906.3034
2011-05-26 12:25:00,46.8,46.85,46.8,46.85,11740.567650746609,29.6174,29.649,29.6174,29.649,11740.5677
2011-05-26 12:30:00,46.85,46.87,46.82,46.83,18465.74717884418,29.649,29.6617,29.63,29.6364,18465.7472
2011-05-26 12:35:00,46.83,46.84,46.81,46.81,16641.969679699076,29.6364,29.6427,29.6237,29.6237,16641.9697
2011-05-26 12:40:00,46.81,46.88,46.8,46.86,22797.218739313805,29.6237,29.668,29.6174,29.6554,22797.2187
2011-05-26 12:45:00,46.86,46.91,46.84,46.91,34195.82810897071,29.6554,29.687,29.6427,29.687,34195.8281
2011-05-26 12:50:00,46.91,46.92,46.88,46.89,19263.649834720163,29.687,29.6933,29.668,29.6743,19263.6498
2011-05-26 12:55:00,46.89,46.92,46.88,46.92,14248.261712071127,29.6743,29.6933,29.668,29.6933,14248.2617
2011-05-26 13:00:00,46.91,46.92,46.9,46.92,16641.969679699076,29.687,29.6933,29.6807,29.6933,16641.9697
2011-05-26 13:05:00,46.92,46.94,46.91,46.91,8093.0126524564,29.6933,29.706,29.687,29.687,8093.0127
2011-05-26 13:10:00,46.92,46.93,46.89,46.91,20403.51077168585,29.6933,29.6997,29.6743,29.687,20403.5108
2011-05-26 13:15:00,46.92,46.98,46.91,46.98,18693.71936623732,29.6933,29.7313,29.687,29.7313,18693.7194
2011-05-26 13:20:00,46.97,47.01,46.97,47.01,8890.915308332384,29.725,29.7503,29.725,29.7503,8890.9153
2011-05-26 13:25:00,47.01,47.02,47.0,47.01,8662.943120939246,29.7503,29.7566,29.744,29.7503,8662.9431
2011-05-26 13:30:00,47.01,47.06,47.0,47.05,16300.01139860937,29.7503,29.7819,29.744,29.7756,16300.0114
2011-05-26 13:35:00,47.05,47.06,47.01,47.03,18693.71936623732,29.7756,29.7819,29.7503,29.7629,18693.7194
2011-05-26 13:40:00,47.04,47.04,47.02,47.02,9916.790151601504,29.7693,29.7693,29.7566,29.7566,9916.7902
2011-05-26 13:45:00,47.02,47.04,47.01,47.03,12994.414681408867,29.7566,29.7693,29.7503,29.7629,12994.4147
2011-05-26 13:50:00,47.02,47.08,47.01,47.01,28154.565143052547,29.7566,29.7946,29.7503,29.7503,28154.5651
2011-05-26 13:55:00,47.01,47.01,46.98,46.98,15046.16436794711,29.7503,29.7503,29.7313,29.7313,15046.1644
2011-05-26 14:00:00,46.98,47.01,46.98,47.01,13564.345149891711,29.7313,29.7503,29.7313,29.7503,13564.3451
2011-05-26 14:05:00,47.0,47.02,46.99,47.01,10144.762338994642,29.744,29.7566,29.7376,29.7503,10144.7623
2011-05-26 14:10:00,47.02,47.03,47.01,47.01,19035.677647327026,29.7566,29.7629,29.7503,29.7503,19035.6776
2011-05-26 14:15:00,47.01,47.01,46.96,46.96,21429.385614954976,29.7503,29.7503,29.7186,29.7186,21429.3856
2011-05-26 14:20:00,46.97,47.01,46.96,47.0,15844.067023823094,29.725,29.7503,29.7186,29.744,15844.067
2011-05-26 14:25:00,47.0,47.06,47.0,47.06,31460.16186025305,29.744,29.7819,29.744,29.7819,31460.1619
2011-05-26 14:30:00,47.06,47.1,47.06,47.08,24848.968425852046,29.7819,29.8072,29.7819,29.7946,24848.9684
2011-05-26 14:35:00,47.08,47.11,47.07,47.08,25076.940613245184,29.7946,29.8136,29.7883,29.7946,25076.9406
2011-05-26 14:40:00,47.08,47.11,47.08,47.09,20175.53858429272,29.7946,29.8136,29.7946,29.8009,20175.5386
2011-05-26 14:45:00,47.09,47.15,47.09,47.15,20517.496865382425,29.8009,29.8389,29.8009,29.8389,20517.4969
2011-05-26 14:50:00,47.15,47.15,47.12,47.12,13222.386868802008,29.8389,29.8389,29.8199,29.8199,13222.3869
2011-05-26 14:55:00,47.12,47.15,47.1,47.14,25190.926706941755,29.8199,29.8389,29.8072,29.8326,25190.9267
2011-05-26 15:00:00,47.14,47.15,47.13,47.15,14704.206086857404,29.8326,29.8389,29.8262,29.8389,14704.2061
2011-05-26 15:05:00,47.15,47.15,47.09,47.09,16755.955773395646,29.8389,29.8389,29.8009,29.8009,16755.9558
2011-05-26 15:10:00,47.09,47.09,47.06,47.08,24279.0379573692,29.8009,29.8009,29.7819,29.7946,24279.038
2011-05-26 15:15:00,47.08,47.12,47.08,47.1,24279.0379573692,29.7946,29.8199,29.7946,29.8072,24279.038
2011-05-26 15:20:00,47.11,47.15,47.11,47.14,27698.62076826627,29.8136,29.8389,29.8136,29.8326,27698.6208
2011-05-26 15:25:00,47.14,47.15,47.13,47.14,36133.59170181238,29.8326,29.8389,29.8262,29.8326,36133.5917
2011-05-26 15:30:00,47.14,47.16,47.13,47.15,56993.04684828451,29.8326,29.8452,29.8262,29.8389,56993.0468
2011-05-26 15:35:00,47.15,47.19,47.12,47.19,48786.04810213154,29.8389,29.8642,29.8199,29.8642,48786.0481
2011-05-26 15:40:00,47.19,47.2,47.13,47.14,43086.74341730309,29.8642,29.8705,29.8262,29.8326,43086.7434
2011-05-26 15:45:00,47.14,47.14,47.08,47.09,62806.33762680953,29.8326,29.8326,29.7946,29.8009,62806.3376
2011-05-26 15:50:00,47.09,47.12,47.08,47.08,59158.78262851932,29.8009,29.8199,29.7946,29.7946,59158.7826
2011-05-26 15:55:00,47.08,47.08,47.04,47.05,135301.49321782743,29.7946,29.7946,29.7693,29.7756,135301.4932
2011-05-27 09:30:00,47.02,47.16,47.02,47.15,58474.86606633991,29.7566,29.8452,29.7566,29.8389,58474.8661
2011-05-27 09:35:00,47.15,47.17,47.13,47.15,25190.926706941755,29.8389,29.8515,29.8262,29.8389,25190.9267
2011-05-27 09:40:00,47.15,47.23,47.15,47.23,19833.58030320301,29.8389,29.8895,29.8389,29.8895,19833.5803
2011-05-27 09:45:00,47.23,47.26,47.2,47.23,27014.70420608686,29.8895,29.9085,29.8705,29.8895,27014.7042
2011-05-27 09:50:00,47.23,47.3,47.22,47.3,24507.01014476234,29.8895,29.9338,29.8832,29.9338,24507.0101
2011-05-27 09:55:00,47.3,47.36,47.3,47.32,25076.940613245184,29.9338,29.9718,29.9338,29.9465,25076.9406
2011-05-27 10:00:00,47.32,47.32,47.19,47.21,34081.84201527414,29.9465,29.9465,29.8642,29.8769,34081.842
2011-05-27 10:05:00,47.22,47.28,47.22,47.26,24507.01014476234,29.8832,29.9212,29.8832,29.9085,24507.0101
2011-05-27 10:10:00,47.25,47.27,47.23,47.26,19947.56639689958,29.9022,29.9148,29.8895,29.9085,19947.5664
2011-05-27 10:15:00,47.27,47.3,47.26,47.29,34765.758577453555,29.9148,29.9338,29.9085,29.9275,34765.7586
2011-05-27 10:20:00,47.29,47.32,47.27,47.27,22113.30217713439,29.9275,29.9465,29.9148,29.9148,22113.3022
2011-05-27 10:25:00,47.29,47.34,47.27,47.29,21999.31608343782,29.9275,29.9591,29.9148,29.9275,21999.3161
2011-05-27 10:30:00,47.29,47.3,47.28,47.29,14476.233899464263,29.9275,29.9338,29.9212,29.9275,14476.2339
2011-05-27 10:35:00,47.28,47.34,47.28,47.28,19605.60811580987,29.9212,29.9591,29.9212,29.9212,19605.6081
2011-05-27 10:40:00,47.29,47.3,47.28,47.29,17211.90014818192,29.9275,29.9338,29.9212,29.9275,17211.9001
2011-05-27 10:45:00,47.29,47.32,47.27,47.3,71127.32246665907,29.9275,29.9465,29.9148,29.9338,71127.3225
2011-05-27 10:50:00,47.3,47.3,47.28,47.3,25190.926706941755,29.9338,29.9338,29.9212,29.9338,25190.9267
2011-05-27 10:55:00,47.3,47.32,47.3,47.3,19035.677647327026,29.9338,29.9465,29.9338,29.9338,19035.6776
2011-05-27 11:00:00,47.3,47.37,47.3,47.36,18921.69155363046,29.9338,29.9781,29.9338,29.9718,18921.6916
2011-05-27 11:05:00,47.36,47.37,47.31,47.33,14818.192180553971,29.9718,29.9781,29.9401,29.9528,14818.1922
2011-05-27 11:10:00,47.33,47.37,47.31,47.33,36475.549982902085,29.9528,29.9781,29.9401,29.9528,36475.55
2011-05-27 11:15:00,47.33,47.37,47.31,47.37,29522.398267411376,29.9528,29.9781,29.9401,29.9781,29522.3983
2011-05-27 11:20:00,47.37,47.4,47.37,47.37,36589.536076598655,29.9781,29.9971,29.9781,29.9781,36589.5361
2011-05-27 11:25:00,47.37,47.4,47.35,47.4,24507.01014476234,29.9781,29.9971,29.9654,29.9971,24507.0101
2011-05-27 11:30:00,47.4,47.41,47.34,47.38,16983.927960788784,29.9971,30.0034,29.9591,29.9844,16983.928
2011-05-27 11:35:00,47.38,47.43,47.38,47.43,16755.955773395646,29.9844,30.0161,29.9844,30.0161,16755.9558
2011-05-27 11:40:00,47.44,47.44,47.37,47.42,19605.60811580987,30.0224,30.0224,29.9781,30.0097,19605.6081
2011-05-27 11:45:00,47.42,47.42,47.38,47.39,22683.23264561724,30.0097,30.0097,29.9844,29.9908,22683.2326
2011-05-27 11:50:00,47.39,47.42,47.39,47.42,11056.651088567194,29.9908,30.0097,29.9908,30.0097,11056.6511
2011-05-27 11:55:00,47.42,47.44,47.42,47.44,14248.261712071127,30.0097,30.0224,30.0097,30.0224,14248.2617
2011-05-27 12:00:00,47.44,47.44,47.38,47.41,20859.45514647213,30.0224,30.0224,29.9844,30.0034,20859.4551
2011-05-27 12:05:00,47.41,47.43,47.39,47.42,11854.553744443176,30.0034,30.0161,29.9908,30.0097,11854.5537
2011-05-27 12:10:00,47.42,47.44,47.38,47.4,20061.552490596147,30.0097,30.0224,29.9844,29.9971,20061.5525
2011-05-27 12:15:00,47.4,47.44,47.4,47.44,13678.331243588282,29.9971,30.0224,29.9971,30.0224,13678.3312
2011-05-27 12:20:00,47.44,47.45,47.4,47.4,17667.844522968197,30.0224,30.0287,29.9971,29.9971,17667.8445
2011-05-27 12:25:00,47.4,47.42,47.38,47.42,12538.470306622592,29.9971,30.0097,29.9844,30.0097,12538.4703
2011-05-27 12:30:00,47.42,47.45,47.41,47.41,20517.496865382425,30.0097,30.0287,30.0034,30.0034,20517.4969
2011-05-27 12:35:00,47.41,47.45,47.41,47.44,16072.039211216232,30.0034,30.0287,30.0034,30.0224,16072.0392
2011-05-27 12:40:00,47.44,47.45,47.42,47.43,10942.664994870624,30.0224,30.0287,30.0097,30.0161,10942.665
2011-05-27 12:45:00,47.43,47.44,47.4,47.44,13906.30343098142,30.0161,30.0224,29.9971,30.0224,13906.3034
2011-05-27 12:50:00,47.43,47.45,47.37,47.38,29864.356548501084,30.0161,30.0287,29.9781,29.9844,29864.3565
2011-05-27 12:55:00,47.38,47.39,47.36,47.36,18009.802804057905,29.9844,29.9908,29.9718,29.9718,18009.8028
2011-05-27 13:00:00,47.37,47.38,47.36,47.37,15274.136555340248,29.9781,29.9844,29.9718,29.9781,15274.1366
2011-05-27 13:05:00,47.37,47.38,47.37,47.37,12082.525931836317,29.9781,29.9844,29.9781,29.9781,12082.5259
2011-05-27 13:10:00,47.37,47.37,47.33,47.33,15160.15046164368,29.9781,29.9781,29.9528,29.9528,15160.1505
2011-05-27 13:15:00,47.33,47.38,47.32,47.37,14932.178274250542,29.9528,29.9844,29.9465,29.9781,14932.1783
2011-05-27 13:20:00,47.37,47.39,47.37,47.37,14818.192180553971,29.9781,29.9908,29.9781,29.9781,14818.1922
2011-05-27 13:25:00,47.37,47.38,47.36,47.38,12766.44249401573,29.9781,29.9844,29.9718,29.9844,12766.4425
2011-05-27 13:30:00,47.38,47.41,47.37,47.37,14818.192180553971,29.9844,30.0034,29.9781,29.9781,14818.1922
2011-05-27 13:35:00,47.37,47.39,47.37,47.37,12196.512025532886,29.9781,29.9908,29.9781,29.9781,12196.512
2011-05-27 13:40:00,47.37,47.42,47.37,47.42,36703.522170295226,29.9781,30.0097,29.9781,30.0097,36703.5222
2011-05-27 13:45:00,47.41,47.43,47.4,47.42,44682.54872905506,30.0034,30.0161,29.9971,30.0097,44682.5487
2011-05-27 13:50:00,47.42,47.45,47.41,47.45,26216.80155021088,30.0097,30.0287,30.0034,30.0287,26216.8016
2011-05-27 13:55:00,47.44,47.45,47.4,47.44,48444.08982104183,30.0224,30.0287,29.9971,30.0224,48444.0898
2011-05-27 14:00:00,47.44,47.45,47.42,47.43,42630.79904251681,30.0224,30.0287,30.0097,30.0161,42630.799
2011-05-27 14:05:00,47.42,47.45,47.41,47.44,24848.968425852046,30.0097,30.0287,30.0034,30.0224,24848.9684
2011-05-27 14:10:00,47.44,47.49,47.44,47.47,15274.136555340248,30.0224,30.054,30.0224,30.0414,15274.1366
2011-05-27 14:15:00,47.48,47.49,47.47,47.49,14932.178274250542,30.0477,30.054,30.0414,30.054,14932.1783
2011-05-27 14:20:00,47.49,47.51,47.48,47.51,14590.219993160834,30.054,30.0667,30.0477,30.0667,14590.22
2011-05-27 14:25:00,47.51,47.51,47.5,47.51,17211.90014818192,30.0667,30.0667,30.0604,30.0667,17211.9001
2011-05-27 14:30:00,47.51,47.51,47.48,47.49,17895.816710361338,30.0667,30.0667,30.0477,30.054,17895.8167
2011-05-27 14:35:00,47.49,47.51,47.49,47.51,16755.955773395646,30.054,30.0667,30.054,30.0667,16755.9558
2011-05-27 14:40:00,47.51,47.51,47.45,47.45,17325.886241878492,30.0667,30.0667,30.0287,30.0287,17325.8862
2011-05-27 14:45:00,47.45,47.45,47.44,47.44,22113.30217713439,30.0287,30.0287,30.0224,30.0224,22113.3022
2011-05-27 14:50:00,47.45,47.46,47.44,47.45,18123.788897754475,30.0287,30.0351,30.0224,30.0287,18123.7889
2011-05-27 14:55:00,47.45,47.47,47.43,47.45,34081.84201527414,30.0287,30.0414,30.0161,30.0287,34081.842
2011-05-27 15:00:00,47.45,47.46,47.4,47.45,46392.34013450359,30.0287,30.0351,29.9971,30.0287,46392.3401
2011-05-27 15:05:00,47.44,47.47,47.44,47.47,19491.6220221133,30.0224,30.0414,30.0224,30.0414,19491.622
2011-05-27 15:10:00,47.47,47.51,47.46,47.48,26216.80155021088,30.0414,30.0667,30.0351,30.0477,26216.8016
2011-05-27 15:15:00,47.47,47.51,47.45,47.51,27128.690299783422,30.0414,30.0667,30.0287,30.0667,27128.6903
2011-05-27 15:20:00,47.5,47.51,47.46,47.49,28838.481705231963,30.0604,30.0667,30.0351,30.054,28838.4817
2011-05-27 15:25:00,47.48,47.49,47.44,47.46,48216.1176336487,30.0477,30.054,30.0224,30.0351,48216.1176
2011-05-27 15:30:00,47.46,47.49,47.44,47.48,43086.74341730309,30.0351,30.054,30.0224,30.0477,43086.7434
2011-05-27 15:35:00,47.48,47.49,47.45,47.45,48558.0759147384,30.0477,30.054,30.0287,30.0287,48558.0759
2011-05-27 15:40:00,47.46,47.48,47.44,47.47,37843.38310726092,30.0351,30.0477,30.0224,30.0414,37843.3831
2011-05-27 15:45:00,47.47,47.48,47.44,47.45,30776.245298073634,30.0414,30.0477,30.0224,30.0287,30776.2453
2011-05-27 15:50:00,47.44,47.46,47.44,47.46,50495.83950758007,30.0224,30.0351,30.0224,30.0351,50495.8395
2011-05-27 15:55:00,47.46,47.49,47.45,47.48,146130.17211900148,30.0351,30.054,30.0287,30.0477,146130.1721
2011-05-31 09:30:00,48.04,48.16,47.69,48.11,118317.56525703864,30.4021,30.4781,30.1806,30.4464,118317.5653
2011-05-31 09:35:00,48.12,48.17,48.1,48.11,82867.89011740568,30.4527,30.4844,30.4401,30.4464,82867.8901
2011-05-31 09:40:00,48.12,48.17,48.03,48.05,53573.46403738744,30.4527,30.4844,30.3958,30.4084,53573.464
2011-05-31 09:45:00,48.05,48.11,48.03,48.06,63832.21247007865,30.4084,30.4464,30.3958,30.4148,63832.2125
2011-05-31 09:50:00,48.07,48.09,48.06,48.08,43086.74341730309,30.4211,30.4338,30.4148,30.4274,43086.7434
2011-05-31 09:55:00,48.08,48.12,48.06,48.06,36817.5082639918,30.4274,30.4527,30.4148,30.4148,36817.5083
2011-05-31 10:00:00,48.07,48.09,47.99,48.01,63490.25418898895,30.4211,30.4338,30.3705,30.3831,63490.2542
2011-05-31 10:05:00,48.01,48.05,47.99,48.03,37045.48045138493,30.3831,30.4084,30.3705,30.3958,37045.4805
2011-05-31 10:10:00,48.04,48.1,48.03,48.04,40579.04935597857,30.4021,30.4401,30.3958,30.4021,40579.0494
2011-05-31 10:15:00,48.04,48.06,48.02,48.05,57676.963410463926,30.4021,30.4148,30.3895,30.4084,57676.9634
2011-05-31 10:20:00,48.05,48.05,47.98,48.01,65883.9621566169,30.4084,30.4084,30.3641,30.3831,65883.9622
2011-05-31 10:25:00,48.0,48.04,47.96,48.04,42060.86857403397,30.3768,30.4021,30.3515,30.4021,42060.8686
2011-05-31 10:30:00,48.06,48.06,47.99,48.01,53687.450131084006,30.4148,30.4148,30.3705,30.3831,53687.4501
2011-05-31 10:35:00,48.01,48.02,47.99,48.0,34309.81420266727,30.3831,30.3895,30.3705,30.3768,34309.8142
2011-05-31 10:40:00,48.0,48.05,48.0,48.04,39667.16060640602,30.3768,30.4084,30.3768,30.4021,39667.1606
2011-05-31 10:45:00,48.04,48.05,48.02,48.03,54827.3110680497,30.4021,30.4084,30.3895,30.3958,54827.3111
2011-05-31 10:50:00,48.02,48.03,47.98,48.02,28154.565143052547,30.3895,30.3958,30.3641,30.3895,28154.5651
2011-05-31 10:55:00,48.02,48.04,48.01,48.01,13792.317337284852,30.3895,30.4021,30.3831,30.3831,13792.3173
2011-05-31 11:00:00,48.01,48.03,47.99,48.01,51065.76997606292,30.3831,30.3958,30.3705,30.3831,51065.77
2011-05-31 11:05:00,48.01,48.04,48.0,48.02,17553.85842927163,30.3831,30.4021,30.3768,30.3895,17553.8584
2011-05-31 11:10:00,48.01,48.06,48.01,48.05,29636.384361107943,30.3831,30.4148,30.3831,30.4084,29636.3844
2011-05-31 11:15:00,48.05,48.11,48.05,48.1,28952.46779892853,30.4084,30.4464,30.4084,30.4401,28952.4678
2011-05-31 11:20:00,48.1,48.15,48.09,48.15,26330.787643907443,30.4401,30.4717,30.4338,30.4717,26330.7876
2011-05-31 11:25:00,48.15,48.16,48.09,48.14,47418.21497777271,30.4717,30.4781,30.4338,30.4654,47418.215
2011-05-31 11:30:00,48.13,48.17,48.13,48.15,38185.34138835062,30.4591,30.4844,30.4591,30.4717,38185.3414
2011-05-31 11:35:00,48.15,48.17,48.12,48.15,57676.963410463926,30.4717,30.4844,30.4527,30.4717,57676.9634
2011-05-31 11:40:00,48.15,48.19,48.14,48.18,26102.815456514305,30.4717,30.497,30.4654,30.4907,26102.8155
2011-05-31 11:45:00,48.19,48.2,48.17,48.18,26216.80155021088,30.497,30.5034,30.4844,30.4907,26216.8016
2011-05-31 11:50:00,48.19,48.2,48.15,48.18,15958.053117519665,30.497,30.5034,30.4717,30.4907,15958.0531
2011-05-31 11:55:00,48.19,48.21,48.15,48.16,27698.62076826627,30.497,30.5097,30.4717,30.4781,27698.6208
2011-05-31 12:00:00,48.15,48.15,48.06,48.07,27812.60686196284,30.4717,30.4717,30.4148,30.4211,27812.6069
2011-05-31 12:05:00,48.07,48.14,48.07,48.14,15046.16436794711,30.4211,30.4654,30.4211,30.4654,15046.1644
2011-05-31 12:10:00,48.13,48.13,48.09,48.13,14020.28952467799,30.4591,30.4591,30.4338,30.4591,14020.2895
2011-05-31 12:15:00,48.12,48.16,48.11,48.16,12880.428587712298,30.4527,30.4781,30.4464,30.4781,12880.4286
2011-05-31 12:20:00,48.16,48.18,48.12,48.15,26900.71811239029,30.4781,30.4907,30.4527,30.4717,26900.7181
2011-05-31 12:25:00,48.16,48.18,48.15,48.16,11854.553744443176,30.4781,30.4907,30.4717,30.4781,11854.5537
2011-05-31 12:30:00,48.15,48.15,48.04,48.04,22683.23264561724,30.4717,30.4717,30.4021,30.4021,22683.2326
2011-05-31 12:35:00,48.04,48.05,48.02,48.04,31688.13404764619,30.4021,30.4084,30.3895,30.4021,31688.134
2011-05-31 12:40:00,48.04,48.08,48.04,48.08,13792.317337284852,30.4021,30.4274,30.4021,30.4274,13792.3173
2011-05-31 12:45:00,48.07,48.08,48.06,48.06,15388.122649036815,30.4211,30.4274,30.4148,30.4148,15388.1226
2011-05-31 12:50:00,48.06,48.13,48.05,48.12,18465.74717884418,30.4148,30.4591,30.4084,30.4527,18465.7472
2011-05-31 12:55:00,48.12,48.15,48.1,48.11,21657.35780234812,30.4527,30.4717,30.4401,30.4464,21657.3578
2011-05-31 13:00:00,48.1,48.16,48.09,48.16,23367.14920779665,30.4401,30.4781,30.4338,30.4781,23367.1492
2011-05-31 13:05:00,48.15,48.19,48.15,48.17,19491.6220221133,30.4717,30.497,30.4717,30.4844,19491.622
2011-05-31 13:10:00,48.16,48.17,48.12,48.14,19605.60811580987,30.4781,30.4844,30.4527,30.4654,19605.6081
2011-05-31 13:15:00,48.15,48.18,48.14,48.17,44568.56263535849,30.4717,30.4907,30.4654,30.4844,44568.5626
2011-05-31 13:20:00,48.16,48.19,48.15,48.17,35791.63342072268,30.4781,30.497,30.4717,30.4844,35791.6334
2011-05-31 13:25:00,48.17,48.19,48.16,48.17,16186.0253049128,30.4844,30.497,30.4781,30.4844,16186.0253
2011-05-31 13:30:00,48.16,48.18,48.15,48.16,31688.13404764619,30.4781,30.4907,30.4717,30.4781,31688.134
2011-05-31 13:35:00,48.16,48.18,48.16,48.16,29636.384361107943,30.4781,30.4907,30.4781,30.4781,29636.3844
2011-05-31 13:40:00,48.16,48.2,48.15,48.19,24848.968425852046,30.4781,30.5034,30.4717,30.497,24848.9684
2011-05-31 13:45:00,48.19,48.22,48.18,48.21,49355.97857061439,30.497,30.516,30.4907,30.5097,49355.9786
2011-05-31 13:50:00,48.2,48.23,48.2,48.22,47418.21497777271,30.5034,30.5224,30.5034,30.516,47418.215
2011-05-31 13:55:00,48.22,48.23,48.2,48.2,36247.57779550895,30.516,30.5224,30.5034,30.5034,36247.5778
2011-05-31 14:00:00,48.21,48.23,48.19,48.23,15616.094836429957,30.5097,30.5224,30.497,30.5224,15616.0948
2011-05-31 14:05:00,48.22,48.23,48.22,48.23,58588.85216003648,30.516,30.5224,30.516,30.5224,58588.8522
2011-05-31 14:10:00,48.23,48.23,48.22,48.23,45936.395759717314,30.5224,30.5224,30.516,30.5224,45936.3958
2011-05-31 14:15:00,48.23,48.23,48.2,48.23,56195.14419240853,30.5224,30.5224,30.5034,30.5224,56195.1442
2011-05-31 14:20:00,48.23,48.24,48.17,48.24,101219.65120255329,30.5224,30.5287,30.4844,30.5287,101219.6512
2011-05-31 14:25:00,48.24,48.24,48.22,48.23,39439.18841901288,30.5287,30.5287,30.516,30.5224,39439.1884
2011-05-31 14:30:00,48.23,48.24,48.22,48.24,25988.82936281773,30.5224,30.5287,30.516,30.5287,25988.8294
2011-05-31 14:35:00,48.24,48.31,48.23,48.27,304912.80063832214,30.5287,30.573,30.5224,30.5477,304912.8006
2011-05-31 14:40:00,48.28,48.32,48.27,48.29,70671.37809187279,30.554,30.5793,30.5477,30.5603,70671.3781
2011-05-31 14:45:00,48.29,48.3,48.23,48.23,36361.56388920552,30.5603,30.5667,30.5224,30.5224,36361.5639
2011-05-31 14:50:00,48.23,48.29,48.23,48.28,30206.31482959079,30.5224,30.5603,30.5224,30.554,30206.3148
2011-05-31 14:55:00,48.29,48.3,48.26,48.3,27242.67639348,30.5603,30.5667,30.5413,30.5667,27242.6764
2011-05-31 15:00:00,48.29,48.3,48.22,48.23,40465.063262282005,30.5603,30.5667,30.516,30.5224,40465.0633
2011-05-31 15:05:00,48.22,48.22,48.17,48.17,50267.86732018694,30.516,30.516,30.4844,30.4844,50267.8673
2011-05-31 15:10:00,48.17,48.21,48.17,48.21,46278.35404080703,30.4844,30.5097,30.4844,30.5097,46278.354
2011-05-31 15:15:00,48.21,48.23,48.18,48.23,43656.67388578594,30.5097,30.5224,30.4907,30.5224,43656.6739
2011-05-31 15:20:00,48.23,48.28,48.23,48.28,46962.27060298644,30.5224,30.554,30.5224,30.554,46962.2706
2011-05-31 15:25:00,48.28,48.3,48.27,48.3,43542.68779208937,30.554,30.5667,30.5477,30.5667,43542.6878
2011-05-31 15:30:00,48.3,48.3,48.25,48.26,59842.69919069874,30.5667,30.5667,30.535,30.5413,59842.6992
2011-05-31 15:35:00,48.26,48.26,48.25,48.26,73407.04434059045,30.5413,30.5413,30.535,30.5413,73407.0443
2011-05-31 15:40:00,48.25,48.29,48.25,48.29,117405.6765074661,30.535,30.5603,30.535,30.5603,117405.6765
2011-05-31 15:45:00,48.29,48.3,48.27,48.28,111820.3579163342,30.5603,30.5667,30.5477,30.554,111820.3579
2011-05-31 15:50:00,48.29,48.35,48.29,48.32,230365.895360766,30.5603,30.5983,30.5603,30.5793,230365.8954
2011-05-31 15:55:00,48.32,48.36,48.31,48.35,285193.20642881567,30.5793,30.6046,30.573,30.5983,285193.2064
2011-06-01 09:30:00,48.15,48.34,48.15,48.29,113416.16322808618,30.4717,30.592,30.4717,30.5603,113416.1632
2011-06-01 09:35:00,48.29,48.29,48.2,48.23,55055.28325544284,30.5603,30.5603,30.5034,30.5224,55055.2833
2011-06-01 09:40:00,48.23,48.23,48.15,48.15,56765.07466089137,30.5224,30.5224,30.4717,30.4717,56765.0747
2011-06-01 09:45:00,48.15,48.22,48.15,48.15,27584.634674569705,30.4717,30.516,30.4717,30.4717,27584.6347
2011-06-01 09:50:00,48.16,48.26,48.15,48.26,29294.42608001824,30.4781,30.5413,30.4717,30.5413,29294.4261
2011-06-01 09:55:00,48.26,48.28,48.21,48.23,47646.18716516585,30.5413,30.554,30.5097,30.5224,47646.1872
2011-06-01 10:00:00,48.23,48.25,48.15,48.23,104753.22010714692,30.5224,30.535,30.4717,30.5224,104753.2201
2011-06-01 10:05:00,48.23,48.27,48.2,48.22,56765.07466089137,30.5224,30.5477,30.5034,30.516,56765.0747
2011-06-01 10:10:00,48.22,48.26,48.18,48.25,72039.21121623162,30.516,30.5413,30.4907,30.535,72039.2112
2011-06-01 10:15:00,48.26,48.26,48.22,48.25,86629.43120939245,30.5413,30.5413,30.516,30.535,86629.4312
2011-06-01 10:20:00,48.25,48.29,48.23,48.28,38185.34138835062,30.535,30.5603,30.5224,30.554,38185.3414
2011-06-01 10:25:00,48.28,48.28,48.21,48.23,43086.74341730309,30.554,30.554,30.5097,30.5224,43086.7434
2011-06-01 10:30:00,48.23,48.28,48.23,48.23,59044.79653482275,30.5224,30.554,30.5224,30.5224,59044.7965
2011-06-01 10:35:00,48.22,48.27,48.19,48.2,37045.48045138493,30.516,30.5477,30.497,30.5034,37045.4805
2011-06-01 10:40:00,48.2,48.23,48.17,48.21,70101.44762338995,30.5034,30.5224,30.4844,30.5097,70101.4476
2011-06-01 10:45:00,48.22,48.23,48.18,48.22,49697.93685170409,30.516,30.5224,30.4907,30.516,49697.9369
2011-06-01 10:50:00,48.21,48.25,48.18,48.24,56537.10247349824,30.5097,30.535,30.4907,30.5287,56537.1025
2011-06-01 10:55:00,48.23,48.23,48.18,48.23,34651.772483756984,30.5224,30.5224,30.4907,30.5224,34651.7725
2011-06-01 11:00:00,48.23,48.23,48.15,48.17,94038.52729966944,30.5224,30.5224,30.4717,30.4844,94038.5273
2011-06-01 11:05:00,48.16,48.18,48.11,48.17,36817.5082639918,30.4781,30.4907,30.4464,30.4844,36817.5083
2011-06-01 11:10:00,48.17,48.2,48.15,48.18,55397.24153653254,30.4844,30.5034,30.4717,30.4907,55397.2415
2011-06-01 11:15:00,48.18,48.21,48.17,48.21,41946.8824803374,30.4907,30.5097,30.4844,30.5097,41946.8825
2011-06-01 11:20:00,48.2,48.23,48.15,48.16,77054.59933888065,30.5034,30.5224,30.4717,30.4781,77054.5993
2011-06-01 11:25:00,48.15,48.18,48.13,48.14,61324.518408754135,30.4717,30.4907,30.4591,30.4654,61324.5184
2011-06-01 11:30:00,48.15,48.15,48.07,48.11,64516.12903225807,30.4717,30.4717,30.4211,30.4464,64516.129
2011-06-01 11:35:00,48.11,48.11,48.08,48.09,51977.65872563548,30.4464,30.4464,30.4274,30.4338,51977.6587
2011-06-01 11:40:00,48.09,48.12,48.08,48.11,25418.89889433489,30.4338,30.4527,30.4274,30.4464,25418.8989
2011-06-01 11:45:00,48.11,48.11,48.04,48.08,54485.35278695999,30.4464,30.4464,30.4021,30.4274,54485.3528
2011-06-01 11:50:00,48.07,48.08,48.02,48.03,57790.94950416049,30.4211,30.4274,30.3895,30.3958,57790.9495
2011-06-01 11:55:00,48.03,48.04,47.99,48.0,57790.94950416049,30.3958,30.4021,30.3705,30.3768,57790.9495
2011-06-01 12:00:00,48.01,48.03,47.99,48.01,49241.99247691782,30.3831,30.3958,30.3705,30.3831,49241.9925
2011-06-01 12:05:00,48.0,48.0,47.9,47.91,71583.26684144535,30.3768,30.3768,30.3135,30.3198,71583.2668
2011-06-01 12:10:00,47.9,47.91,47.83,47.87,34309.81420266727,30.3135,30.3198,30.2692,30.2945,34309.8142
2011-06-01 12:15:00,47.86,47.9,47.81,47.85,46164.367947110455,30.2882,30.3135,30.2566,30.2819,46164.3679
2011-06-01 12:20:00,47.85,47.87,47.82,47.85,47190.242790379576,30.2819,30.2945,30.2629,30.2819,47190.2428
2011-06-01 12:25:00,47.84,47.87,47.82,47.86,32714.00889091531,30.2755,30.2945,30.2629,30.2882,32714.0089
2011-06-01 12:30:00,47.86,47.87,47.85,47.86,33967.85592157757,30.2882,30.2945,30.2819,30.2882,33967.8559
2011-06-01 12:35:00,47.86,47.93,47.85,47.93,27698.62076826627,30.2882,30.3325,30.2819,30.3325,27698.6208
2011-06-01 12:40:00,47.93,47.94,47.89,47.92,24507.01014476234,30.3325,30.3388,30.3072,30.3262,24507.0101
2011-06-01 12:45:00,47.93,47.96,47.93,47.95,33055.96717200502,30.3325,30.3515,30.3325,30.3452,33055.9672
2011-06-01 12:50:00,47.95,47.95,47.91,47.93,32600.02279721874,30.3452,30.3452,30.3198,30.3325,32600.0228
2011-06-01 12:55:00,47.93,47.95,47.89,47.95,30206.31482959079,30.3325,30.3452,30.3072,30.3452,30206.3148
2011-06-01 13:00:00,47.96,48.01,47.95,48.01,16755.955773395646,30.3515,30.3831,30.3452,30.3831,16755.9558
2011-06-01 13:05:00,48.01,48.01,47.94,47.95,28838.481705231963,30.3831,30.3831,30.3388,30.3452,28838.4817
2011-06-01 13:10:00,47.95,47.96,47.9,47.91,53231.50575629773,30.3452,30.3515,30.3135,30.3198,53231.5058
2011-06-01 13:15:00,47.91,47.95,47.88,47.95,41376.95201185456,30.3198,30.3452,30.3009,30.3452,41376.952
2011-06-01 13:20:00,47.95,47.95,47.88,47.9,36247.57779550895,30.3452,30.3452,30.3009,30.3135,36247.5778
2011-06-01 13:25:00,47.9,47.93,47.87,47.9,65086.059500740914,30.3135,30.3325,30.2945,30.3135,65086.0595
2011-06-01 13:30:00,47.89,47.9,47.86,47.89,42744.78513621338,30.3072,30.3135,30.2882,30.3072,42744.7851
2011-06-01 13:35:00,47.88,47.91,47.87,47.9,29294.42608001824,30.3009,30.3198,30.2945,30.3135,29294.4261
2011-06-01 13:40:00,47.91,47.96,47.89,47.96,25760.8571754246,30.3198,30.3515,30.3072,30.3515,25760.8572
2011-06-01 13:45:00,47.95,47.97,47.94,47.96,43428.7016983928,30.3452,30.3578,30.3388,30.3515,43428.7017
2011-06-01 13:50:00,47.97,47.98,47.95,47.95,28154.565143052547,30.3578,30.3641,30.3452,30.3452,28154.5651
2011-06-01 13:55:00,47.95,48.0,47.94,48.0,50039.8951327938,30.3452,30.3768,30.3388,30.3768,50039.8951
2011-06-01 14:00:00,47.99,48.0,47.96,47.98,42402.82685512368,30.3705,30.3768,30.3515,30.3641,42402.8269
2011-06-01 14:05:00,47.99,47.99,47.96,47.96,32486.03670352217,30.3705,30.3705,30.3515,30.3515,32486.0367
2011-06-01 14:10:00,47.97,47.97,47.92,47.93,47760.17325886242,30.3578,30.3578,30.3262,30.3325,47760.1733
2011-06-01 14:15:00,47.93,48.0,47.89,47.99,55625.21372392568,30.3325,30.3768,30.3072,30.3705,55625.2137
2011-06-01 14:20:00,47.99,48.01,47.96,47.99,51635.70044454576,30.3705,30.3831,30.3515,30.3705,51635.7004
2011-06-01 14:25:00,47.99,48.0,47.94,47.95,69873.4754359968,30.3705,30.3768,30.3388,30.3452,69873.4754
2011-06-01 14:30:00,47.95,47.95,47.89,47.92,158668.64242562407,30.3452,30.3452,30.3072,30.3262,158668.6424
2011-06-01 14:35:00,47.92,47.92,47.9,47.92,53801.43622478058,30.3262,30.3262,30.3135,30.3262,53801.4362
2011-06-01 14:40:00,47.92,47.93,47.85,47.91,62122.421064630114,30.3262,30.3325,30.2819,30.3198,62122.4211
2011-06-01 14:45:00,47.91,47.92,47.85,47.9,79904.25168129489,30.3198,30.3262,30.2819,30.3135,79904.2517
2011-06-01 14:50:00,47.89,47.94,47.87,47.94,37501.424826171205,30.3072,30.3388,30.2945,30.3388,37501.4248
2011-06-01 14:55:00,47.94,47.96,47.9,47.94,48672.06200843497,30.3388,30.3515,30.3135,30.3388,48672.062
2011-06-01 15:00:00,47.94,47.94,47.87,47.91,63034.309814202665,30.3388,30.3388,30.2945,30.3198,63034.3098
2011-06-01 15:05:00,47.9,47.91,47.86,47.86,46848.28450928986,30.3135,30.3198,30.2882,30.2882,46848.2845
2011-06-01 15:10:00,47.86,47.87,47.82,47.82,45708.42357232418,30.2882,30.2945,30.2629,30.2629,45708.4236
2011-06-01 15:15:00,47.82,47.87,47.82,47.87,53573.46403738744,30.2629,30.2945,30.2629,30.2945,53573.464
2011-06-01 15:20:00,47.87,47.9,47.85,47.86,113530.14932178274,30.2945,30.3135,30.2819,30.2882,113530.1493
2011-06-01 15:25:00,47.86,47.9,47.85,47.88,45822.40966602074,30.2882,30.3135,30.2819,30.3009,45822.4097
2011-06-01 15:30:00,47.87,47.88,47.84,47.87,54485.35278695999,30.2945,30.3009,30.2755,30.2945,54485.3528
2011-06-01 15:35:00,47.87,47.93,47.87,47.91,54485.35278695999,30.2945,30.3325,30.2945,30.3198,54485.3528
2011-06-01 15:40:00,47.92,47.92,47.83,47.83,184201.5274136556,30.3262,30.3262,30.2692,30.2692,184201.5274
2011-06-01 15:45:00,47.83,47.87,47.8,47.82,227402.2569246552,30.2692,30.2945,30.2502,30.2629,227402.2569
2011-06-01 15:50:00,47.82,47.83,47.78,47.81,126866.52228428132,30.2629,30.2692,30.2376,30.2566,126866.5223
2011-06-01 15:55:00,47.82,47.82,47.74,47.75,175880.542573806,30.2629,30.2629,30.2123,30.2186,175880.5426
2011-06-02 09:30:00,47.74,47.8,47.66,47.76,76712.64105779096,30.2123,30.2502,30.1616,30.2249,76712.6411
2011-06-02 09:35:00,47.75,47.77,47.72,47.73,52547.58919411832,30.2186,30.2312,30.1996,30.2059,52547.5892
2011-06-02 09:40:00,47.72,47.73,47.6,47.6,60640.60184657472,30.1996,30.2059,30.1237,30.1237,60640.6018
2011-06-02 09:45:00,47.6,47.6,47.47,47.5,56993.04684828451,30.1237,30.1237,30.0414,30.0604,56993.0468
2011-06-02 09:50:00,47.5,47.58,47.48,47.57,32714.00889091531,30.0604,30.111,30.0477,30.1047,32714.0089
2011-06-02 09:55:00,47.57,47.68,47.57,47.67,28496.52342414225,30.1047,30.1743,30.1047,30.168,28496.5234
2011-06-02 10:00:00,47.68,47.87,47.68,47.87,59956.6852843953,30.1743,30.2945,30.1743,30.2945,59956.6853
2011-06-02 10:05:00,47.86,47.86,47.76,47.78,34651.772483756984,30.2882,30.2882,30.2249,30.2376,34651.7725
2011-06-02 10:10:00,47.79,47.85,47.78,47.81,40237.091074888864,30.2439,30.2819,30.2376,30.2566,40237.0911
2011-06-02 10:15:00,47.8,47.8,47.73,47.74,39325.20232531631,30.2502,30.2502,30.2059,30.2123,39325.2023
2011-06-02 10:20:00,47.74,47.74,47.65,47.65,31118.203579163343,30.2123,30.2123,30.1553,30.1553,31118.2036
2011-06-02 10:25:00,47.65,47.7,47.62,47.7,34309.81420266727,30.1553,30.1869,30.1363,30.1869,34309.8142
2011-06-02 10:30:00,47.71,47.73,47.68,47.71,39895.13279379916,30.1933,30.2059,30.1743,30.1933,39895.1328
2011-06-02 10:35:00,47.71,47.71,47.66,47.67,17667.844522968197,30.1933,30.1933,30.1616,30.168,17667.8445
2011-06-02 10:40:00,47.68,47.71,47.66,47.71,42402.82685512368,30.1743,30.1933,30.1616,30.1933,42402.8269
2011-06-02 10:45:00,47.71,47.73,47.68,47.68,23253.16311410008,30.1933,30.2059,30.1743,30.1743,23253.1631
2011-06-02 10:50:00,47.67,47.7,47.65,47.66,20061.552490596147,30.168,30.1869,30.1553,30.1616,20061.5525
2011-06-02 10:55:00,47.67,47.67,47.62,47.65,23367.14920779665,30.168,30.168,30.1363,30.1553,23367.1492
2011-06-02 11:00:00,47.64,47.66,47.61,47.63,23481.135301493217,30.149,30.1616,30.13,30.1426,23481.1353
2011-06-02 11:05:00,47.63,47.63,47.56,47.59,20859.45514647213,30.1426,30.1426,30.0983,30.1173,20859.4551
2011-06-02 11:10:00,47.58,47.59,47.54,47.57,25418.89889433489,30.111,30.1173,30.0857,30.1047,25418.8989
2011-06-02 11:15:00,47.57,47.58,47.55,47.57,19377.635928416734,30.1047,30.111,30.092,30.1047,19377.6359
2011-06-02 11:20:00,47.57,47.59,47.53,47.58,26672.74592499715,30.1047,30.1173,30.0794,30.111,26672.7459
2011-06-02 11:25:00,47.57,47.57,47.47,47.49,21429.385614954976,30.1047,30.1047,30.0414,30.054,21429.3856
2011-06-02 11:30:00,47.51,47.52,47.45,47.47,30548.273110680497,30.0667,30.073,30.0287,30.0414,30548.2731
2011-06-02 11:35:00,47.48,47.53,47.44,47.46,35107.71685854326,30.0477,30.0794,30.0224,30.0351,35107.7169
2011-06-02 11:40:00,47.46,47.46,47.41,47.44,47646.18716516585,30.0351,30.0351,30.0034,30.0224,47646.1872
2011-06-02 11:45:00,47.44,47.44,47.33,47.37,71811.23902883848,30.0224,30.0224,29.9528,29.9781,71811.239
2011-06-02 11:50:00,47.37,47.44,47.37,47.4,26558.75983130058,29.9781,30.0224,29.9781,29.9971,26558.7598
2011-06-02 11:55:00,47.39,47.47,47.39,47.46,17895.816710361338,29.9908,30.0414,29.9908,30.0351,17895.8167
2011-06-02 12:00:00,47.46,47.53,47.46,47.51,29408.41217371481,30.0351,30.0794,30.0351,30.0667,29408.4122
2011-06-02 12:05:00,47.51,47.51,47.44,47.45,13792.317337284852,30.0667,30.0667,30.0224,30.0287,13792.3173
2011-06-02 12:10:00,47.45,47.51,47.44,47.51,18579.73327254075,30.0287,30.0667,30.0224,30.0667,18579.7333
2011-06-02 12:15:00,47.5,47.51,47.45,47.47,44112.61826057221,30.0604,30.0667,30.0287,30.0414,44112.6183
2011-06-02 12:20:00,47.47,47.47,47.41,47.42,35335.68904593639,30.0414,30.0414,30.0034,30.0097,35335.689
2011-06-02 12:25:00,47.41,47.42,47.37,47.42,28154.565143052547,30.0034,30.0097,29.9781,30.0097,28154.5651
2011-06-02 12:30:00,47.43,47.44,47.37,47.4,16300.01139860937,30.0161,30.0224,29.9781,29.9971,16300.0114
2011-06-02 12:35:00,47.42,47.44,47.37,47.39,16755.955773395646,30.0097,30.0224,29.9781,29.9908,16755.9558
2011-06-02 12:40:00,47.4,47.45,47.37,47.45,25874.843269121167,29.9971,30.0287,29.9781,30.0287,25874.8433
2011-06-02 12:45:00,47.45,47.46,47.42,47.45,27128.690299783422,30.0287,30.0351,30.0097,30.0287,27128.6903
2011-06-02 12:50:00,47.46,47.55,47.45,47.51,47988.14544625556,30.0351,30.092,30.0287,30.0667,47988.1454
2011-06-02 12:55:00,47.5,47.5,47.46,47.47,22341.27436452753,30.0604,30.0604,30.0351,30.0414,22341.2744
2011-06-02 13:00:00,47.47,47.56,47.47,47.55,35563.661233329534,30.0414,30.0983,30.0414,30.092,35563.6612
2011-06-02 13:05:00,47.55,47.58,47.51,47.53,24051.065769976063,30.092,30.111,30.0667,30.0794,24051.0658
2011-06-02 13:10:00,47.52,47.52,47.48,47.5,19491.6220221133,30.073,30.073,30.0477,30.0604,19491.622
2011-06-02 13:15:00,47.5,47.55,47.45,47.46,60526.61575287815,30.0604,30.092,30.0287,30.0351,60526.6158
2011-06-02 13:20:00,47.46,47.47,47.41,47.42,56765.07466089137,30.0351,30.0414,30.0034,30.0097,56765.0747
2011-06-02 13:25:00,47.41,47.52,47.41,47.49,37957.36920095748,30.0034,30.073,30.0034,30.054,37957.3692
2011-06-02 13:30:00,47.49,47.52,47.44,47.5,52433.60310042175,30.054,30.073,30.0224,30.0604,52433.6031
2011-06-02 13:35:00,47.5,47.5,47.44,47.45,21201.41342756184,30.0604,30.0604,30.0224,30.0287,21201.4134
2011-06-02 13:40:00,47.44,47.55,47.44,47.54,19947.56639689958,30.0224,30.092,30.0224,30.0857,19947.5664
2011-06-02 13:45:00,47.54,47.56,47.52,47.52,18921.69155363046,30.0857,30.0983,30.073,30.073,18921.6916
2011-06-02 13:50:00,47.51,47.55,47.48,47.54,20517.496865382425,30.0667,30.092,30.0477,30.0857,20517.4969
2011-06-02 13:55:00,47.54,47.59,47.53,47.58,27812.60686196284,30.0857,30.1173,30.0794,30.111,27812.6069
2011-06-02 14:00:00,47.58,47.62,47.56,47.58,25076.940613245184,30.111,30.1363,30.0983,30.111,25076.9406
2011-06-02 14:05:00,47.58,47.62,47.55,47.58,45138.49310384133,30.111,30.1363,30.092,30.111,45138.4931
2011-06-02 14:10:00,47.58,47.65,47.57,47.64,60184.65747178844,30.111,30.1553,30.1047,30.149,60184.6575
2011-06-02 14:15:00,47.64,47.65,47.51,47.51,52661.575287814885,30.149,30.1553,30.0667,30.0667,52661.5753
2011-06-02 14:20:00,47.51,47.52,47.47,47.48,34651.772483756984,30.0667,30.073,30.0414,30.0477,34651.7725
2011-06-02 14:25:00,47.47,47.51,47.46,47.51,24279.0379573692,30.0414,30.0667,30.0351,30.0667,24279.038
2011-06-02 14:30:00,47.51,47.58,47.5,47.58,27698.62076826627,30.0667,30.111,30.0604,30.111,27698.6208
2011-06-02 14:35:00,47.58,47.58,47.52,47.53,22683.23264561724,30.111,30.111,30.073,30.0794,22683.2326
2011-06-02 14:40:00,47.53,47.61,47.53,47.6,58132.9077852502,30.0794,30.13,30.0794,30.1237,58132.9078
2011-06-02 14:45:00,47.59,47.67,47.59,47.65,32372.0506098256,30.1173,30.168,30.1173,30.1553,32372.0506
2011-06-02 14:50:00,47.66,47.69,47.65,47.68,30548.273110680497,30.1616,30.1806,30.1553,30.1743,30548.2731
2011-06-02 14:55:00,47.69,47.72,47.67,47.7,44340.59044796535,30.1806,30.1996,30.168,30.1869,44340.5904
2011-06-02 15:00:00,47.7,47.73,47.67,47.7,59500.74090960903,30.1869,30.2059,30.168,30.1869,59500.7409
2011-06-02 15:05:00,47.7,47.72,47.65,47.66,27812.60686196284,30.1869,30.1996,30.1553,30.1616,27812.6069
2011-06-02 15:10:00,47.66,47.68,47.63,47.63,29636.384361107943,30.1616,30.1743,30.1426,30.1426,29636.3844
2011-06-02 15:15:00,47.63,47.65,47.59,47.6,17553.85842927163,30.1426,30.1553,30.1173,30.1237,17553.8584
2011-06-02 15:20:00,47.6,47.66,47.6,47.65,30206.31482959079,30.1237,30.1616,30.1237,30.1553,30206.3148
2011-06-02 15:25:00,47.65,47.65,47.62,47.65,31460.16186025305,30.1553,30.1553,30.1363,30.1553,31460.1619
2011-06-02 15:30:00,47.66,47.67,47.6,47.64,49355.97857061439,30.1616,30.168,30.1237,30.149,49355.9786
2011-06-02 15:35:00,47.64,47.67,47.63,47.65,32030.092328735893,30.149,30.168,30.1426,30.1553,32030.0923
2011-06-02 15:40:00,47.65,47.7,47.64,47.68,56081.15809871196,30.1553,30.1869,30.149,30.1743,56081.1581
2011-06-02 15:45:00,47.68,47.69,47.64,47.65,51749.686538242335,30.1743,30.1806,30.149,30.1553,51749.6865
2011-06-02 15:50:00,47.65,47.65,47.59,47.6,67251.79528097573,30.1553,30.1553,30.1173,30.1237,67251.7953
2011-06-02 15:55:00,47.6,47.65,47.58,47.61,108628.74729283027,30.1237,30.1553,30.111,30.13,108628.7473
2011-06-03 09:30:00,47.1,47.19,47.04,47.12,91416.84714464836,29.8072,29.8642,29.7693,29.8199,91416.8471
2011-06-03 09:35:00,47.12,47.12,46.88,46.9,103613.35917018124,29.8199,29.8199,29.668,29.6807,103613.3592
2011-06-03 09:40:00,46.91,46.94,46.79,46.79,50495.83950758007,29.687,29.706,29.6111,29.6111,50495.8395
2011-06-03 09:45:00,46.78,46.8,46.65,46.66,113302.1771343896,29.6047,29.6174,29.5225,29.5288,113302.1771
2011-06-03 09:50:00,46.67,46.68,46.58,46.6,49925.909039097234,29.5351,29.5414,29.4782,29.4908,49925.909
2011-06-03 09:55:00,46.6,46.67,46.55,46.59,65997.94825031346,29.4908,29.5351,29.4592,29.4845,65997.9483
2011-06-03 10:00:00,46.6,46.82,46.6,46.74,88909.15308332384,29.4908,29.63,29.4908,29.5794,88909.1531
2011-06-03 10:05:00,46.73,46.77,46.67,46.76,49583.95075800752,29.5731,29.5984,29.5351,29.5921,49583.9508
2011-06-03 10:10:00,46.76,46.8,46.76,46.78,49811.92294540066,29.5921,29.6174,29.5921,29.6047,49811.9229
2011-06-03 10:15:00,46.78,46.8,46.75,46.78,25190.926706941755,29.6047,29.6174,29.5857,29.6047,25190.9267
2011-06-03 10:20:00,46.78,46.78,46.72,46.73,20631.482959078992,29.6047,29.6047,29.5668,29.5731,20631.483
2011-06-03 10:25:00,46.72,46.85,46.72,46.81,34993.73076484669,29.5668,29.649,29.5668,29.6237,34993.7308
2011-06-03 10:30:00,46.81,46.89,46.8,46.89,31688.13404764619,29.6237,29.6743,29.6174,29.6743,31688.134
2011-06-03 10:35:00,46.9,46.94,46.84,46.92,49241.99247691782,29.6807,29.706,29.6427,29.6933,49241.9925
2011-06-03 10:40:00,46.93,47.0,46.92,46.97,65883.9621566169,29.6997,29.744,29.6933,29.725,65883.9622
2011-06-03 10:45:00,46.97,47.02,46.97,46.99,22911.20483301037,29.725,29.7566,29.725,29.7376,22911.2048
2011-06-03 10:50:00,47.0,47.01,46.97,47.0,40009.11888749572,29.744,29.7503,29.725,29.744,40009.1189
2011-06-03 10:55:00,47.0,47.04,46.95,46.97,46848.28450928986,29.744,29.7693,29.7123,29.725,46848.2845
2011-06-03 11:00:00,46.97,47.02,46.96,47.0,33169.95326570159,29.725,29.7566,29.7186,29.744,33169.9533
2011-06-03 11:05:00,47.0,47.0,46.91,46.94,32372.0506098256,29.744,29.744,29.687,29.706,32372.0506
2011-06-03 11:10:00,46.94,46.95,46.86,46.86,27812.60686196284,29.706,29.7123,29.6554,29.6554,27812.6069
2011-06-03 11:15:00,46.87,46.87,46.76,46.79,44796.53482275162,29.6617,29.6617,29.5921,29.6111,44796.5348
2011-06-03 11:20:00,46.79,46.87,46.79,46.83,33853.869827881,29.6111,29.6617,29.6111,29.6364,33853.8698
2011-06-03 11:25:00,46.82,46.82,46.74,46.78,19719.59420950644,29.63,29.63,29.5794,29.6047,19719.5942
2011-06-03 11:30:00,46.78,46.85,46.75,46.77,26672.74592499715,29.6047,29.649,29.5857,29.5984,26672.7459
2011-06-03 11:35:00,46.76,46.76,46.67,46.69,36589.536076598655,29.5921,29.5921,29.5351,29.5478,36589.5361
2011-06-03 11:40:00,46.69,46.72,46.66,46.7,30320.30092328736,29.5478,29.5668,29.5288,29.5541,30320.3009
2011-06-03 11:45:00,46.7,46.76,46.66,46.76,23823.09358258293,29.5541,29.5921,29.5288,29.5921,23823.0936
2011-06-03 11:50:00,46.76,46.81,46.75,46.79,22911.20483301037,29.5921,29.6237,29.5857,29.6111,22911.2048
2011-06-03 11:55:00,46.78,46.88,46.77,46.88,21771.343896044684,29.6047,29.668,29.5984,29.668,21771.3439
2011-06-03 12:00:00,46.88,46.93,46.8,46.8,52205.63091302861,29.668,29.6997,29.6174,29.6174,52205.6309
2011-06-03 12:05:00,46.8,46.85,46.79,46.8,16755.955773395646,29.6174,29.649,29.6111,29.6174,16755.9558
2011-06-03 12:10:00,46.8,46.82,46.78,46.79,34309.81420266727,29.6174,29.63,29.6047,29.6111,34309.8142
2011-06-03 12:15:00,46.79,46.84,46.78,46.82,16755.955773395646,29.6111,29.6427,29.6047,29.63,16755.9558
2011-06-03 12:20:00,46.82,46.86,46.82,46.84,21201.41342756184,29.63,29.6554,29.63,29.6427,21201.4134
2011-06-03 12:25:00,46.84,46.84,46.8,46.82,13906.30343098142,29.6427,29.6427,29.6174,29.63,13906.3034
2011-06-03 12:30:00,46.83,46.86,46.8,46.86,20403.51077168585,29.6364,29.6554,29.6174,29.6554,20403.5108
2011-06-03 12:35:00,46.86,46.87,46.81,46.85,35221.70295223983,29.6554,29.6617,29.6237,29.649,35221.703
2011-06-03 12:40:00,46.85,46.87,46.85,46.86,12196.512025532886,29.649,29.6617,29.649,29.6554,12196.512
2011-06-03 12:45:00,46.86,46.9,46.84,46.9,27356.662487176563,29.6554,29.6807,29.6427,29.6807,27356.6625
2011-06-03 12:50:00,46.9,46.91,46.81,46.83,26558.75983130058,29.6807,29.687,29.6237,29.6364,26558.7598
2011-06-03 12:55:00,46.83,46.83,46.78,46.82,18807.705459933888,29.6364,29.6364,29.6047,29.63,18807.7055
2011-06-03 13:00:00,46.82,46.87,46.82,46.87,30890.231391770205,29.63,29.6617,29.63,29.6617,30890.2314
2011-06-03 13:05:00,46.86,46.94,46.86,46.91,32827.99498461188,29.6554,29.706,29.6554,29.687,32827.995
2011-06-03 13:10:00,46.91,46.91,46.84,46.84,20631.482959078992,29.687,29.687,29.6427,29.6427,20631.483
2011-06-03 13:15:00,46.84,46.91,46.84,46.87,21771.343896044684,29.6427,29.687,29.6427,29.6617,21771.3439
2011-06-03 13:20:00,46.88,46.89,46.83,46.83,27014.70420608686,29.668,29.6743,29.6364,29.6364,27014.7042
2011-06-03 13:25:00,46.83,46.86,46.81,46.82,19377.635928416734,29.6364,29.6554,29.6237,29.63,19377.6359
2011-06-03 13:30:00,46.83,46.85,46.8,46.84,38641.2857631369,29.6364,29.649,29.6174,29.6427,38641.2858
2011-06-03 13:35:00,46.84,46.85,46.81,46.84,34765.758577453555,29.6427,29.649,29.6237,29.6427,34765.7586
2011-06-03 13:40:00,46.84,46.89,46.83,46.85,23823.09358258293,29.6427,29.6743,29.6364,29.649,23823.0936
2011-06-03 13:45:00,46.85,46.88,46.83,46.87,29636.384361107943,29.649,29.668,29.6364,29.6617,29636.3844
2011-06-03 13:50:00,46.87,46.93,46.86,46.93,18123.788897754475,29.6617,29.6997,29.6554,29.6997,18123.7889
2011-06-03 13:55:00,46.93,46.93,46.85,46.86,31574.147953949618,29.6997,29.6997,29.649,29.6554,31574.148
2011-06-03 14:00:00,46.86,46.87,46.81,46.85,29750.37045480452,29.6554,29.6617,29.6237,29.649,29750.3705
2011-06-03 14:05:00,46.84,46.85,46.77,46.78,29408.41217371481,29.6427,29.649,29.5984,29.6047,29408.4122
2011-06-03 14:10:00,46.77,46.83,46.77,46.81,38299.32748204719,29.5984,29.6364,29.5984,29.6237,38299.3275
2011-06-03 14:15:00,46.81,46.87,46.81,46.87,21657.35780234812,29.6237,29.6617,29.6237,29.6617,21657.3578
2011-06-03 14:20:00,46.87,46.87,46.81,46.82,30662.259204377067,29.6617,29.6617,29.6237,29.63,30662.2592
2011-06-03 14:25:00,46.82,46.85,46.8,46.8,28724.4956115354,29.63,29.649,29.6174,29.6174,28724.4956
2011-06-03 14:30:00,46.8,46.8,46.75,46.77,62350.393252023256,29.6174,29.6174,29.5857,29.5984,62350.3933
2011-06-03 14:35:00,46.77,46.81,46.72,46.73,41148.97982446141,29.5984,29.6237,29.5668,29.5731,41148.9798
2011-06-03 14:40:00,46.73,46.79,46.72,46.77,32030.092328735893,29.5731,29.6111,29.5668,29.5984,32030.0923
2011-06-03 14:45:00,46.78,46.81,46.75,46.78,35335.68904593639,29.6047,29.6237,29.5857,29.6047,35335.689
2011-06-03 14:50:00,46.79,46.8,46.77,46.78,27698.62076826627,29.6111,29.6174,29.5984,29.6047,27698.6208
2011-06-03 14:55:00,46.77,46.8,46.72,46.72,36133.59170181238,29.5984,29.6174,29.5668,29.5668,36133.5917
2011-06-03 15:00:00,46.72,46.73,46.69,46.72,86971.38949048216,29.5668,29.5731,29.5478,29.5668,86971.3895
2011-06-03 15:05:00,46.7,46.71,46.64,46.65,55739.19981762225,29.5541,29.5604,29.5161,29.5225,55739.1998
2011-06-03 15:10:00,46.65,46.68,46.59,46.6,69303.54496751397,29.5225,29.5414,29.4845,29.4908,69303.545
2011-06-03 15:15:00,46.61,46.63,46.57,46.57,51749.686538242335,29.4971,29.5098,29.4718,29.4718,51749.6865
2011-06-03 15:20:00,46.57,46.64,46.56,46.63,47532.20107146928,29.4718,29.5161,29.4655,29.5098,47532.2011
2011-06-03 15:25:00,46.63,46.67,46.59,46.66,77738.51590106008,29.5098,29.5351,29.4845,29.5288,77738.5159
2011-06-03 15:30:00,46.66,46.79,46.66,46.76,71697.2529351419,29.5288,29.6111,29.5288,29.5921,71697.2529
2011-06-03 15:35:00,46.75,46.84,46.75,46.83,60640.60184657472,29.5857,29.6427,29.5857,29.6364,60640.6018
2011-06-03 15:40:00,46.83,46.87,46.81,46.85,87199.3616778753,29.6364,29.6617,29.6237,29.649,87199.3617
2011-06-03 15:45:00,46.86,46.86,46.8,46.81,84805.65371024735,29.6554,29.6554,29.6174,29.6237,84805.6537
2011-06-03 15:50:00,46.82,46.82,46.72,46.72,117975.60697594892,29.63,29.63,29.5668,29.5668,117975.607
2011-06-03 15:55:00,46.72,46.78,46.72,46.74,192750.4844408982,29.5668,29.6047,29.5668,29.5794,192750.4844
2011-06-06 09:30:00,46.72,46.72,46.45,46.57,78308.44636954291,29.5668,29.5668,29.3959,29.4718,78308.4464
2011-06-06 09:35:00,46.57,46.72,46.57,46.72,30548.273110680497,29.4718,29.5668,29.4718,29.5668,30548.2731
2011-06-06 09:40:00,46.73,46.73,46.64,46.69,26330.787643907443,29.5731,29.5731,29.5161,29.5478,26330.7876
2011-06-06 09:45:00,46.69,46.72,46.62,46.62,31118.203579163343,29.5478,29.5668,29.5035,29.5035,31118.2036
2011-06-06 09:50:00,46.61,46.69,46.6,46.66,32030.092328735893,29.4971,29.5478,29.4908,29.5288,32030.0923
2011-06-06 09:55:00,46.67,46.69,46.6,46.6,23595.121395189788,29.5351,29.5478,29.4908,29.4908,23595.1214
2011-06-06 10:00:00,46.61,46.65,46.51,46.51,41490.938105551126,29.4971,29.5225,29.4339,29.4339,41490.9381
2011-06-06 10:05:00,46.51,46.51,46.45,46.49,34423.80029636384,29.4339,29.4339,29.3959,29.4212,34423.8003
2011-06-06 10:10:00,46.48,46.56,46.48,46.53,52775.561381511456,29.4149,29.4655,29.4149,29.4465,52775.5614
2011-06-06 10:15:00,46.52,46.55,46.45,46.47,29636.384361107943,29.4402,29.4592,29.3959,29.4085,29636.3844
2011-06-06 10:20:00,46.46,46.53,46.43,46.53,60754.58794027129,29.4022,29.4465,29.3832,29.4465,60754.5879
2011-06-06 10:25:00,46.53,46.55,46.51,46.51,52775.561381511456,29.4465,29.4592,29.4339,29.4339,52775.5614
2011-06-06 10:30:00,46.51,46.58,46.51,46.53,72153.19730992819,29.4339,29.4782,29.4339,29.4465,72153.1973
2011-06-06 10:35:00,46.53,46.56,46.51,46.52,38983.2440442266,29.4465,29.4655,29.4339,29.4402,38983.244
2011-06-06 10:40:00,46.51,46.55,46.49,46.53,48102.131539952126,29.4339,29.4592,29.4212,29.4465,48102.1315
2011-06-06 10:45:00,46.53,46.55,46.49,46.5,82411.9457426194,29.4465,29.4592,29.4212,29.4275,82411.9457
2011-06-06 10:50:00,46.5,46.56,46.48,46.51,51407.72825715263,29.4275,29.4655,29.4149,29.4339,51407.7283
2011-06-06 10:55:00,46.52,46.54,46.48,46.54,27698.62076826627,29.4402,29.4528,29.4149,29.4528,27698.6208
2011-06-06 11:00:00,46.54,46.66,46.54,46.66,22227.28827083096,29.4528,29.5288,29.4528,29.5288,22227.2883
2011-06-06 11:05:00,46.67,46.72,46.65,46.71,24279.0379573692,29.5351,29.5668,29.5225,29.5604,24279.038
2011-06-06 11:10:00,46.71,46.74,46.69,46.71,29066.4538926251,29.5604,29.5794,29.5478,29.5604,29066.4539
2011-06-06 11:15:00,46.72,46.74,46.72,46.73,28496.52342414225,29.5668,29.5794,29.5668,29.5731,28496.5234
2011-06-06 11:20:00,46.73,46.8,46.72,46.79,39097.23013792317,29.5731,29.6174,29.5668,29.6111,39097.2301
2011-06-06 11:25:00,46.8,46.81,46.79,46.79,17667.844522968197,29.6174,29.6237,29.6111,29.6111,17667.8445
2011-06-06 11:30:00,46.79,46.79,46.76,46.79,22227.28827083096,29.6111,29.6111,29.5921,29.6111,22227.2883
2011-06-06 11:35:00,46.79,46.84,46.77,46.8,36589.536076598655,29.6111,29.6427,29.5984,29.6174,36589.5361
2011-06-06 11:40:00,46.8,46.82,46.79,46.8,23595.121395189788,29.6174,29.63,29.6111,29.6174,23595.1214
2011-06-06 11:45:00,46.79,46.85,46.78,46.83,17781.830616664767,29.6111,29.649,29.6047,29.6364,17781.8306
2011-06-06 11:50:00,46.82,46.87,46.82,46.87,20859.45514647213,29.63,29.6617,29.63,29.6617,20859.4551
2011-06-06 11:55:00,46.87,46.89,46.87,46.87,13336.372962498575,29.6617,29.6743,29.6617,29.6617,13336.373
2011-06-06 12:00:00,46.88,46.88,46.83,46.85,22113.30217713439,29.668,29.668,29.6364,29.649,22113.3022
2011-06-06 12:05:00,46.87,46.93,46.85,46.92,19833.58030320301,29.6617,29.6997,29.649,29.6933,19833.5803
2011-06-06 12:10:00,46.92,46.93,46.87,46.91,27470.64858087313,29.6933,29.6997,29.6617,29.687,27470.6486
2011-06-06 12:15:00,46.9,46.9,46.85,46.85,15730.080930126524,29.6807,29.6807,29.649,29.649,15730.0809
2011-06-06 12:20:00,46.84,46.87,46.84,46.86,10258.748432691213,29.6427,29.6617,29.6427,29.6554,10258.7484
2011-06-06 12:25:00,46.86,46.88,46.86,46.87,5243.360310042175,29.6554,29.668,29.6554,29.6617,5243.3603
2011-06-06 12:30:00,46.87,46.88,46.8,46.8,16869.941867092213,29.6617,29.668,29.6174,29.6174,16869.9419
2011-06-06 12:35:00,46.79,46.83,46.79,46.8,21999.31608343782,29.6111,29.6364,29.6111,29.6174,21999.3161
2011-06-06 12:40:00,46.8,46.81,46.73,46.74,40123.10498119229,29.6174,29.6237,29.5731,29.5794,40123.105
2011-06-06 12:45:00,46.74,46.74,46.7,46.7,11968.539838139746,29.5794,29.5794,29.5541,29.5541,11968.5398
2011-06-06 12:50:00,46.7,46.73,46.7,46.73,10486.72062008435,29.5541,29.5731,29.5541,29.5731,10486.7206
2011-06-06 12:55:00,46.74,46.74,46.66,46.72,25646.87108172803,29.5794,29.5794,29.5288,29.5668,25646.8711
2011-06-06 13:00:00,46.72,46.74,46.68,46.68,18009.802804057905,29.5668,29.5794,29.5414,29.5414,18009.8028
2011-06-06 13:05:00,46.69,46.74,46.69,46.73,20859.45514647213,29.5478,29.5794,29.5478,29.5731,20859.4551
2011-06-06 13:10:00,46.73,46.74,46.72,46.74,32372.0506098256,29.5731,29.5794,29.5668,29.5794,32372.0506
2011-06-06 13:15:00,46.74,46.79,46.73,46.79,21657.35780234812,29.5794,29.6111,29.5731,29.6111,21657.3578
2011-06-06 13:20:00,46.8,46.8,46.72,46.74,52547.58919411832,29.6174,29.6174,29.5668,29.5794,52547.5892
2011-06-06 13:25:00,46.74,46.77,46.72,46.77,6497.2073407044345,29.5794,29.5984,29.5668,29.5984,6497.2073
2011-06-06 13:30:00,46.76,46.78,46.66,46.7,30548.273110680497,29.5921,29.6047,29.5288,29.5541,30548.2731
2011-06-06 13:35:00,46.7,46.72,46.69,46.72,13336.372962498575,29.5541,29.5668,29.5478,29.5668,13336.373
2011-06-06 13:40:00,46.72,46.73,46.62,46.62,36589.536076598655,29.5668,29.5731,29.5035,29.5035,36589.5361
2011-06-06 13:45:00,46.62,46.67,46.58,46.65,39895.13279379916,29.5035,29.5351,29.4782,29.5225,39895.1328
2011-06-06 13:50:00,46.65,46.72,46.65,46.71,12424.484212926023,29.5225,29.5668,29.5225,29.5604,12424.4842
2011-06-06 13:55:00,46.72,46.72,46.67,46.71,33625.89764048786,29.5668,29.5668,29.5351,29.5604,33625.8976
2011-06-06 14:00:00,46.71,46.77,46.71,46.74,23025.190926706942,29.5604,29.5984,29.5604,29.5794,23025.1909
2011-06-06 14:05:00,46.75,46.8,46.7,46.8,27812.60686196284,29.5857,29.6174,29.5541,29.6174,27812.6069
2011-06-06 14:10:00,46.8,46.81,46.77,46.78,18237.77499145104,29.6174,29.6237,29.5984,29.6047,18237.775
2011-06-06 14:15:00,46.79,46.8,46.76,46.79,18009.802804057905,29.6111,29.6174,29.5921,29.6111,18009.8028
2011-06-06 14:20:00,46.78,46.85,46.78,46.82,29522.398267411376,29.6047,29.649,29.6047,29.63,29522.3983
2011-06-06 14:25:00,46.83,46.85,46.77,46.78,20631.482959078992,29.6364,29.649,29.5984,29.6047,20631.483
2011-06-06 14:30:00,46.77,46.81,46.75,46.8,20859.45514647213,29.5984,29.6237,29.5857,29.6174,20859.4551
2011-06-06 14:35:00,46.81,46.83,46.76,46.8,23139.17702040352,29.6237,29.6364,29.5921,29.6174,23139.177
2011-06-06 14:40:00,46.79,46.82,46.76,46.81,24507.01014476234,29.6111,29.63,29.5921,29.6237,24507.0101
2011-06-06 14:45:00,46.82,46.83,46.73,46.78,29864.356548501084,29.63,29.6364,29.5731,29.6047,29864.3565
2011-06-06 14:50:00,46.79,46.8,46.71,46.72,36133.59170181238,29.6111,29.6174,29.5604,29.5668,36133.5917
2011-06-06 14:55:00,46.72,46.75,46.69,46.75,42858.77122990995,29.5668,29.5857,29.5478,29.5857,42858.7712
2011-06-06 15:00:00,46.75,46.8,46.74,46.77,26672.74592499715,29.5857,29.6174,29.5794,29.5984,26672.7459
2011-06-06 15:05:00,46.77,46.78,46.72,46.76,33511.91154679129,29.5984,29.6047,29.5668,29.5921,33511.9115
2011-06-06 15:10:00,46.75,46.76,46.64,46.67,48558.0759147384,29.5857,29.5921,29.5161,29.5351,48558.0759
2011-06-06 15:15:00,46.68,46.72,46.65,46.69,42858.77122990995,29.5414,29.5668,29.5225,29.5478,42858.7712
2011-06-06 15:20:00,46.69,46.69,46.63,46.64,42516.81294882025,29.5478,29.5478,29.5098,29.5161,42516.8129
2011-06-06 15:25:00,46.64,46.65,46.56,46.58,75230.82183973555,29.5161,29.5225,29.4655,29.4782,75230.8218
2011-06-06 15:30:00,46.58,46.66,46.58,46.65,66681.86481249287,29.4782,29.5288,29.4782,29.5225,66681.8648
2011-06-06 15:35:00,46.65,46.67,46.6,46.66,44454.57654166192,29.5225,29.5351,29.4908,29.5288,44454.5765
2011-06-06 15:40:00,46.67,46.74,46.67,46.7,58816.82434742962,29.5351,29.5794,29.5351,29.5541,58816.8243
2011-06-06 15:45:00,46.7,46.7,46.64,46.65,41490.938105551126,29.5541,29.5541,29.5161,29.5225,41490.9381
2011-06-06 15:50:00,46.66,46.67,46.58,46.64,73862.98871537672,29.5288,29.5351,29.4782,29.5161,73862.9887
2011-06-06 15:55:00,46.64,46.65,46.59,46.63,108970.70557392,29.5161,29.5225,29.4845,29.5098,108970.7056
2011-06-07 09:30:00,46.76,46.76,46.55,46.58,72951.09996580417,29.5921,29.5921,29.4592,29.4782,72951.1
2011-06-07 09:35:00,46.57,46.62,46.47,46.5,52433.60310042175,29.4718,29.5035,29.4085,29.4275,52433.6031
2011-06-07 09:40:00,46.48,46.5,46.44,46.49,34423.80029636384,29.4149,29.4275,29.3896,29.4212,34423.8003
2011-06-07 09:45:00,46.49,46.56,46.47,46.51,36247.57779550895,29.4212,29.4655,29.4085,29.4339,36247.5778
2011-06-07 09:50:00,46.51,46.51,46.4,46.41,54143.39450587028,29.4339,29.4339,29.3642,29.3706,54143.3945
2011-06-07 09:55:00,46.42,46.47,46.39,46.46,31802.120141342755,29.3769,29.4085,29.3579,29.4022,31802.1201
2011-06-07 10:00:00,46.47,46.51,46.44,46.49,56195.14419240853,29.4085,29.4339,29.3896,29.4212,56195.1442
2011-06-07 10:05:00,46.5,46.57,46.5,46.56,29864.356548501084,29.4275,29.4718,29.4275,29.4655,29864.3565
2011-06-07 10:10:00,46.56,46.63,46.56,46.58,32258.06451612904,29.4655,29.5098,29.4655,29.4782,32258.0645
2011-06-07 10:15:00,46.58,46.65,46.58,46.63,30434.28701698393,29.4782,29.5225,29.4782,29.5098,30434.287
2011-06-07 10:20:00,46.64,46.65,46.61,46.64,23595.121395189788,29.5161,29.5225,29.4971,29.5161,23595.1214
2011-06-07 10:25:00,46.65,46.67,46.62,46.65,23595.121395189788,29.5225,29.5351,29.5035,29.5225,23595.1214
2011-06-07 10:30:00,46.65,46.71,46.65,46.7,29408.41217371481,29.5225,29.5604,29.5225,29.5541,29408.4122
2011-06-07 10:35:00,46.71,46.81,46.71,46.79,36931.49435768836,29.5604,29.6237,29.5604,29.6111,36931.4944
2011-06-07 10:40:00,46.8,46.81,46.76,46.77,32144.078422432463,29.6174,29.6237,29.5921,29.5984,32144.0784
2011-06-07 10:45:00,46.77,46.8,46.76,46.8,24620.99623845891,29.5984,29.6174,29.5921,29.6174,24620.9962
2011-06-07 10:50:00,46.8,46.85,46.79,46.79,30092.32873589422,29.6174,29.649,29.6111,29.6111,30092.3287
2011-06-07 10:55:00,46.79,46.82,46.76,46.8,33397.92545309472,29.6111,29.63,29.5921,29.6174,33397.9255
2011-06-07 11:00:00,46.79,46.79,46.66,46.67,39439.18841901288,29.6111,29.6111,29.5288,29.5351,39439.1884
2011-06-07 11:05:00,46.67,46.68,46.65,46.67,28154.565143052547,29.5351,29.5414,29.5225,29.5351,28154.5651
2011-06-07 11:10:00,46.67,46.68,46.65,46.68,18921.69155363046,29.5351,29.5414,29.5225,29.5414,18921.6916
2011-06-07 11:15:00,46.68,46.74,46.68,46.74,22911.20483301037,29.5414,29.5794,29.5414,29.5794,22911.2048
2011-06-07 11:20:00,46.74,46.77,46.71,46.71,22341.27436452753,29.5794,29.5984,29.5604,29.5604,22341.2744
2011-06-07 11:25:00,46.7,46.72,46.67,46.71,28724.4956115354,29.5541,29.5668,29.5351,29.5604,28724.4956
2011-06-07 11:30:00,46.7,46.73,46.69,46.72,20403.51077168585,29.5541,29.5731,29.5478,29.5668,20403.5108
2011-06-07 11:35:00,46.72,46.72,46.67,46.7,29408.41217371481,29.5668,29.5668,29.5351,29.5541,29408.4122
2011-06-07 11:40:00,46.7,46.74,46.68,46.69,21885.32998974125,29.5541,29.5794,29.5414,29.5478,21885.33
2011-06-07 11:45:00,46.71,46.71,46.66,46.67,10942.664994870624,29.5604,29.5604,29.5288,29.5351,10942.665
2011-06-07 11:50:00,46.67,46.71,46.65,46.68,17667.844522968197,29.5351,29.5604,29.5225,29.5414,17667.8445
2011-06-07 11:55:00,46.67,46.7,46.64,46.7,23823.09358258293,29.5351,29.5541,29.5161,29.5541,23823.0936
2011-06-07 12:00:00,46.7,46.72,46.69,46.72,8890.915308332384,29.5541,29.5668,29.5478,29.5668,8890.9153
2011-06-07 12:05:00,46.72,46.73,46.69,46.72,18237.77499145104,29.5668,29.5731,29.5478,29.5668,18237.775
2011-06-07 12:10:00,46.72,46.76,46.72,46.75,10486.72062008435,29.5668,29.5921,29.5668,29.5857,10486.7206
2011-06-07 12:15:00,46.75,46.76,46.7,46.72,20631.482959078992,29.5857,29.5921,29.5541,29.5668,20631.483
2011-06-07 12:20:00,46.72,46.76,46.72,46.76,15388.122649036815,29.5668,29.5921,29.5668,29.5921,15388.1226
2011-06-07 12:25:00,46.75,46.78,46.72,46.73,14932.178274250542,29.5857,29.6047,29.5668,29.5731,14932.1783
2011-06-07 12:30:00,46.73,46.75,46.73,46.74,11626.58155705004,29.5731,29.5857,29.5731,29.5794,11626.5816
2011-06-07 12:35:00,46.74,46.75,46.71,46.72,16413.997492305938,29.5794,29.5857,29.5604,29.5668,16413.9975
2011-06-07 12:40:00,46.73,46.73,46.7,46.71,25874.843269121167,29.5731,29.5731,29.5541,29.5604,25874.8433
2011-06-07 12:45:00,46.72,46.73,46.71,46.72,13678.331243588282,29.5668,29.5731,29.5604,29.5668,13678.3312
2011-06-07 12:50:00,46.73,46.77,46.73,46.74,20175.53858429272,29.5731,29.5984,29.5731,29.5794,20175.5386
2011-06-07 12:55:00,46.73,46.74,46.72,46.73,26672.74592499715,29.5731,29.5794,29.5668,29.5731,26672.7459
2011-06-07 13:00:00,46.74,46.74,46.7,46.72,24507.01014476234,29.5794,29.5794,29.5541,29.5668,24507.0101
2011-06-07 13:05:00,46.73,46.77,46.72,46.77,20289.524677989284,29.5731,29.5984,29.5668,29.5984,20289.5247
2011-06-07 13:10:00,46.77,46.84,46.75,46.84,54599.33888065656,29.5984,29.6427,29.5857,29.6427,54599.3389
2011-06-07 13:15:00,46.84,46.91,46.84,46.9,46734.2984155933,29.6427,29.687,29.6427,29.6807,46734.2984
2011-06-07 13:20:00,46.9,46.91,46.88,46.88,24051.065769976063,29.6807,29.687,29.668,29.668,24051.0658
2011-06-07 13:25:00,46.88,46.9,46.87,46.89,16300.01139860937,29.668,29.6807,29.6617,29.6743,16300.0114
2011-06-07 13:30:00,46.89,46.94,46.89,46.94,16072.039211216232,29.6743,29.706,29.6743,29.706,16072.0392
2011-06-07 13:35:00,46.94,46.94,46.91,46.92,23025.190926706942,29.706,29.706,29.687,29.6933,23025.1909
2011-06-07 13:40:00,46.92,46.93,46.9,46.92,13906.30343098142,29.6933,29.6997,29.6807,29.6933,13906.3034
2011-06-07 13:45:00,46.93,46.94,46.87,46.88,30662.259204377067,29.6997,29.706,29.6617,29.668,30662.2592
2011-06-07 13:50:00,46.87,46.91,46.87,46.9,23025.190926706942,29.6617,29.687,29.6617,29.6807,23025.1909
2011-06-07 13:55:00,46.9,46.91,46.88,46.88,10600.70671378092,29.6807,29.687,29.668,29.668,10600.7067
2011-06-07 14:00:00,46.89,46.94,46.88,46.9,38527.29966944033,29.6743,29.706,29.668,29.6807,38527.2997
2011-06-07 14:05:00,46.9,46.94,46.9,46.93,30320.30092328736,29.6807,29.706,29.6807,29.6997,30320.3009
2011-06-07 14:10:00,46.94,46.94,46.9,46.91,40579.04935597857,29.706,29.706,29.6807,29.687,40579.0494
2011-06-07 14:15:00,46.9,46.94,46.89,46.94,30662.259204377067,29.6807,29.706,29.6743,29.706,30662.2592
2011-06-07 14:20:00,46.94,46.94,46.92,46.93,19605.60811580987,29.706,29.706,29.6933,29.6997,19605.6081
2011-06-07 14:25:00,46.93,46.97,46.93,46.97,21087.427333865267,29.6997,29.725,29.6997,29.725,21087.4273
2011-06-07 14:30:00,46.96,46.96,46.87,46.88,49697.93685170409,29.7186,29.7186,29.6617,29.668,49697.9369
2011-06-07 14:35:00,46.89,46.9,46.87,46.87,27470.64858087313,29.6743,29.6807,29.6617,29.6617,27470.6486
2011-06-07 14:40:00,46.87,46.87,46.83,46.87,27812.60686196284,29.6617,29.6617,29.6364,29.6617,27812.6069
2011-06-07 14:45:00,46.86,46.89,46.86,46.87,35905.61951441924,29.6554,29.6743,29.6554,29.6617,35905.6195
2011-06-07 14:50:00,46.86,46.87,46.84,46.87,35677.647327026105,29.6554,29.6617,29.6427,29.6617,35677.6473
2011-06-07 14:55:00,46.87,46.9,46.84,46.87,21771.343896044684,29.6617,29.6807,29.6427,29.6617,21771.3439
2011-06-07 15:00:00,46.87,46.91,46.86,46.87,51065.76997606292,29.6617,29.687,29.6554,29.6617,51065.77
2011-06-07 15:05:00,46.87,46.87,46.8,46.8,48786.04810213154,29.6617,29.6617,29.6174,29.6174,48786.0481
2011-06-07 15:10:00,46.8,46.86,46.8,46.86,21657.35780234812,29.6174,29.6554,29.6174,29.6554,21657.3578
2011-06-07 15:15:00,46.86,46.86,46.81,46.84,50951.78388236636,29.6554,29.6554,29.6237,29.6427,50951.7839
2011-06-07 15:20:00,46.84,46.84,46.78,46.8,48672.06200843497,29.6427,29.6427,29.6047,29.6174,48672.062
2011-06-07 15:25:00,46.8,46.81,46.8,46.8,46734.2984155933,29.6174,29.6237,29.6174,29.6174,46734.2984
2011-06-07 15:30:00,46.8,46.8,46.75,46.77,70557.39199817623,29.6174,29.6174,29.5857,29.5984,70557.392
2011-06-07 15:35:00,46.77,46.81,46.76,46.79,49469.96466431095,29.5984,29.6237,29.5921,29.6111,49469.9647
2011-06-07 15:40:00,46.79,46.79,46.7,46.73,89023.1391770204,29.6111,29.6111,29.5541,29.5731,89023.1392
2011-06-07 15:45:00,46.73,46.8,46.65,46.67,152285.4211786162,29.5731,29.6174,29.5225,29.5351,152285.4212
2011-06-07 15:50:00,46.66,46.66,46.6,46.65,202211.33021771343,29.5288,29.5288,29.4908,29.5225,202211.3302
2011-06-07 15:55:00,46.65,46.65,46.49,46.49,355180.66795850906,29.5225,29.5225,29.4212,29.4212,355180.668
2011-06-08 09:30:00,46.22,46.3,46.09,46.17,85375.58417873019,29.451,29.502,29.3682,29.4192,85375.5842
2011-06-08 09:35:00,46.16,46.16,46.04,46.05,50495.83950758007,29.4128,29.4128,29.3363,29.3427,50495.8395
2011-06-08 09:40:00,46.05,46.08,45.99,45.99,53801.43622478058,29.3427,29.3618,29.3045,29.3045,53801.4362
2011-06-08 09:45:00,46.0,46.14,45.99,46.13,34879.74467115012,29.3108,29.4,29.3045,29.3937,34879.7447
2011-06-08 09:50:00,46.12,46.15,46.1,46.15,29864.356548501084,29.3873,29.4064,29.3746,29.4064,29864.3565
2011-06-08 09:55:00,46.14,46.14,46.02,46.04,48786.04810213154,29.4,29.4,29.3236,29.3363,48786.0481
2011-06-08 10:00:00,46.05,46.05,45.98,46.0,60184.65747178844,29.3427,29.3427,29.2981,29.3108,60184.6575
2011-06-08 10:05:00,46.0,46.02,45.96,45.99,43656.67388578594,29.3108,29.3236,29.2853,29.3045,43656.6739
2011-06-08 10:10:00,45.97,46.01,45.96,46.01,46050.381853413885,29.2917,29.3172,29.2853,29.3172,46050.3819
2011-06-08 10:15:00,46.01,46.01,45.96,45.97,44568.56263535849,29.3172,29.3172,29.2853,29.2917,44568.5626
2011-06-08 10:20:00,45.97,45.99,45.94,45.96,44910.52091644819,29.2917,29.3045,29.2726,29.2853,44910.5209
2011-06-08 10:25:00,45.95,46.01,45.94,45.98,32372.0506098256,29.279,29.3172,29.2726,29.2981,32372.0506
2011-06-08 10:30:00,45.98,46.01,45.94,45.99,67023.82309358258,29.2981,29.3172,29.2726,29.3045,67023.8231
2011-06-08 10:35:00,45.99,46.02,45.99,46.0,41832.89638664083,29.3045,29.3236,29.3045,29.3108,41832.8964
2011-06-08 10:40:00,45.99,46.05,45.96,46.05,31574.147953949618,29.3045,29.3427,29.2853,29.3427,31574.148
2011-06-08 10:45:00,46.06,46.16,46.06,46.15,27926.59295565941,29.3491,29.4128,29.3491,29.4064,27926.593
2011-06-08 10:50:00,46.15,46.15,46.08,46.08,24279.0379573692,29.4064,29.4064,29.3618,29.3618,24279.038
2011-06-08 10:55:00,46.08,46.11,46.06,46.11,25190.926706941755,29.3618,29.3809,29.3491,29.3809,25190.9267
2011-06-08 11:00:00,46.12,46.2,46.12,46.2,24051.065769976063,29.3873,29.4383,29.3873,29.4383,24051.0658
2011-06-08 11:05:00,46.21,46.21,46.15,46.19,22569.246551920667,29.4446,29.4446,29.4064,29.4319,22569.2466
2011-06-08 11:10:00,46.18,46.19,46.09,46.11,35335.68904593639,29.4255,29.4319,29.3682,29.3809,35335.689
2011-06-08 11:15:00,46.11,46.11,46.03,46.04,33397.92545309472,29.3809,29.3809,29.33,29.3363,33397.9255
2011-06-08 11:20:00,46.03,46.04,46.01,46.01,29522.398267411376,29.33,29.3363,29.3172,29.3172,29522.3983
2011-06-08 11:25:00,46.01,46.02,45.97,45.99,32486.03670352217,29.3172,29.3236,29.2917,29.3045,32486.0367
2011-06-08 11:30:00,46.0,46.06,45.99,46.06,38299.32748204719,29.3108,29.3491,29.3045,29.3491,38299.3275
2011-06-08 11:35:00,46.06,46.08,46.01,46.03,58132.9077852502,29.3491,29.3618,29.3172,29.33,58132.9078
2011-06-08 11:40:00,46.03,46.03,45.97,45.98,37273.45263877807,29.33,29.33,29.2917,29.2981,37273.4526
2011-06-08 11:45:00,45.99,46.07,45.99,46.01,21201.41342756184,29.3045,29.3554,29.3045,29.3172,21201.4134
2011-06-08 11:50:00,46.01,46.02,45.99,46.02,36817.5082639918,29.3172,29.3236,29.3045,29.3236,36817.5083
2011-06-08 11:55:00,46.02,46.09,46.01,46.09,51407.72825715263,29.3236,29.3682,29.3172,29.3682,51407.7283
2011-06-08 12:00:00,46.1,46.14,46.09,46.11,27470.64858087313,29.3746,29.4,29.3682,29.3809,27470.6486
2011-06-08 12:05:00,46.11,46.17,46.11,46.17,16755.955773395646,29.3809,29.4192,29.3809,29.4192,16755.9558
2011-06-08 12:10:00,46.17,46.18,46.08,46.11,34993.73076484669,29.4192,29.4255,29.3618,29.3809,34993.7308
2011-06-08 12:15:00,46.11,46.14,46.1,46.11,18921.69155363046,29.3809,29.4,29.3746,29.3809,18921.6916
2011-06-08 12:20:00,46.11,46.13,46.06,46.06,51635.70044454576,29.3809,29.3937,29.3491,29.3491,51635.7004
2011-06-08 12:25:00,46.06,46.11,46.04,46.06,38983.2440442266,29.3491,29.3809,29.3363,29.3491,38983.244
2011-06-08 12:30:00,46.06,46.07,46.02,46.02,24279.0379573692,29.3491,29.3554,29.3236,29.3236,24279.038
2011-06-08 12:35:00,46.02,46.08,46.0,46.08,30434.28701698393,29.3236,29.3618,29.3108,29.3618,30434.287
2011-06-08 12:40:00,46.09,46.12,46.08,46.12,10258.748432691213,29.3682,29.3873,29.3618,29.3873,10258.7484
2011-06-08 12:45:00,46.12,46.12,46.07,46.07,21657.35780234812,29.3873,29.3873,29.3554,29.3554,21657.3578
2011-06-08 12:50:00,46.07,46.11,46.05,46.09,24620.99623845891,29.3554,29.3809,29.3427,29.3682,24620.9962
2011-06-08 12:55:00,46.08,46.17,46.08,46.17,20061.552490596147,29.3618,29.4192,29.3618,29.4192,20061.5525
2011-06-08 13:00:00,46.17,46.21,46.14,46.19,30206.31482959079,29.4192,29.4446,29.4,29.4319,30206.3148
2011-06-08 13:05:00,46.18,46.22,46.16,46.16,10828.678901174057,29.4255,29.451,29.4128,29.4128,10828.6789
2011-06-08 13:10:00,46.16,46.17,46.1,46.11,11968.539838139746,29.4128,29.4192,29.3746,29.3809,11968.5398
2011-06-08 13:15:00,46.11,46.15,46.09,46.13,41490.938105551126,29.3809,29.4064,29.3682,29.3937,41490.9381
2011-06-08 13:20:00,46.12,46.14,46.06,46.08,22797.218739313805,29.3873,29.4,29.3491,29.3618,22797.2187
2011-06-08 13:25:00,46.08,46.11,46.07,46.11,12424.484212926023,29.3618,29.3809,29.3554,29.3809,12424.4842
2011-06-08 13:30:00,46.11,46.11,46.01,46.02,39211.21623161974,29.3809,29.3809,29.3172,29.3236,39211.2162
2011-06-08 13:35:00,46.03,46.03,45.97,45.97,47076.256696683005,29.33,29.33,29.2917,29.2917,47076.2567
2011-06-08 13:40:00,45.97,45.99,45.92,45.96,43998.63216687564,29.2917,29.3045,29.2599,29.2853,43998.6322
2011-06-08 13:45:00,45.96,46.01,45.96,45.99,21885.32998974125,29.2853,29.3172,29.2853,29.3045,21885.33
2011-06-08 13:50:00,45.99,45.99,45.96,45.98,19491.6220221133,29.3045,29.3045,29.2853,29.2981,19491.622
2011-06-08 13:55:00,45.98,46.0,45.94,45.99,50039.8951327938,29.2981,29.3108,29.2726,29.3045,50039.8951
2011-06-08 14:00:00,45.99,46.08,45.96,46.01,44910.52091644819,29.3045,29.3618,29.2853,29.3172,44910.5209
2011-06-08 14:05:00,46.01,46.02,45.94,45.97,71925.22512253505,29.3172,29.3236,29.2726,29.2917,71925.2251
2011-06-08 14:10:00,45.97,45.98,45.9,45.94,93240.62464379346,29.2917,29.2981,29.2471,29.2726,93240.6246
2011-06-08 14:15:00,45.94,46.01,45.94,45.98,32486.03670352217,29.2726,29.3172,29.2726,29.2981,32486.0367
2011-06-08 14:20:00,45.97,45.98,45.86,45.91,107374.900262168,29.2917,29.2981,29.2216,29.2535,107374.9003
2011-06-08 14:25:00,45.91,45.95,45.88,45.93,51065.76997606292,29.2535,29.279,29.2344,29.2662,51065.77
2011-06-08 14:30:00,45.93,46.02,45.93,45.99,38869.25795053004,29.2662,29.3236,29.2662,29.3045,38869.258
2011-06-08 14:35:00,45.99,46.09,45.99,46.01,68733.61449903111,29.3045,29.3682,29.3045,29.3172,68733.6145
2011-06-08 14:40:00,46.01,46.03,46.0,46.02,30320.30092328736,29.3172,29.33,29.3108,29.3236,30320.3009
2011-06-08 14:45:00,46.02,46.08,46.01,46.04,29978.34264219765,29.3236,29.3618,29.3172,29.3363,29978.3426
2011-06-08 14:50:00,46.04,46.08,46.03,46.08,27584.634674569705,29.3363,29.3618,29.33,29.3618,27584.6347
2011-06-08 14:55:00,46.08,46.09,46.05,46.05,44454.57654166192,29.3618,29.3682,29.3427,29.3427,44454.5765
2011-06-08 15:00:00,46.06,46.09,46.03,46.09,30434.28701698393,29.3491,29.3682,29.33,29.3682,30434.287
2011-06-08 15:05:00,46.1,46.1,46.03,46.04,61324.518408754135,29.3746,29.3746,29.33,29.3363,61324.5184
2011-06-08 15:10:00,46.04,46.08,46.02,46.06,42174.854667730535,29.3363,29.3618,29.3236,29.3491,42174.8547
2011-06-08 15:15:00,46.06,46.07,45.97,46.0,73065.08605950074,29.3491,29.3554,29.2917,29.3108,73065.0861
2011-06-08 15:20:00,46.0,46.01,45.95,46.0,28268.55123674912,29.3108,29.3172,29.279,29.3108,28268.5512
2011-06-08 15:25:00,46.0,46.01,45.94,45.95,68619.62840533454,29.3108,29.3172,29.2726,29.279,68619.6284
2011-06-08 15:30:00,45.96,46.01,45.95,45.96,62122.421064630114,29.2853,29.3172,29.279,29.2853,62122.4211
2011-06-08 15:35:00,45.97,46.02,45.94,45.99,62464.37934571983,29.2917,29.3236,29.2726,29.3045,62464.3793
2011-06-08 15:40:00,45.99,46.03,45.96,46.03,62806.33762680953,29.3045,29.33,29.2853,29.33,62806.3376
2011-06-08 15:45:00,46.03,46.1,46.02,46.04,77282.5715262738,29.33,29.3746,29.3236,29.3363,77282.5715
2011-06-08 15:50:00,46.04,46.08,46.02,46.03,75344.80793343212,29.3363,29.3618,29.3236,29.33,75344.8079
2011-06-08 15:55:00,46.03,46.07,46.01,46.02,111364.41354154794,29.33,29.3554,29.3172,29.3236,111364.4135
2011-06-09 09:30:00,46.15,46.15,45.87,45.96,99965.80417189102,29.4064,29.4064,29.228,29.2853,99965.8042
2011-06-09 09:35:00,45.96,46.03,45.92,46.02,32144.078422432463,29.2853,29.33,29.2599,29.3236,32144.0784
2011-06-09 09:40:00,46.01,46.09,46.01,46.05,36247.57779550895,29.3172,29.3682,29.3172,29.3427,36247.5778
2011-06-09 09:45:00,46.04,46.16,46.04,46.15,37387.43873247464,29.3363,29.4128,29.3363,29.4064,37387.4387
2011-06-09 09:50:00,46.15,46.29,46.15,46.23,69645.50324860367,29.4064,29.4956,29.4064,29.4574,69645.5032
2011-06-09 09:55:00,46.23,46.27,46.17,46.27,37045.48045138493,29.4574,29.4829,29.4192,29.4829,37045.4805
2011-06-09 10:00:00,46.26,46.33,46.21,46.33,36019.60560811581,29.4765,29.5211,29.4446,29.5211,36019.6056
2011-06-09 10:05:00,46.34,46.35,46.3,46.3,28724.4956115354,29.5275,29.5339,29.502,29.502,28724.4956
2011-06-09 10:10:00,46.31,46.36,46.3,46.3,30548.273110680497,29.5084,29.5402,29.502,29.502,30548.2731
2011-06-09 10:15:00,46.3,46.34,46.3,46.32,17325.886241878492,29.502,29.5275,29.502,29.5147,17325.8862
2011-06-09 10:20:00,46.33,46.33,46.26,46.28,35449.675139632964,29.5211,29.5211,29.4765,29.4892,35449.6751
2011-06-09 10:25:00,46.28,46.33,46.28,46.3,23709.107488886355,29.4892,29.5211,29.4892,29.502,23709.1075
2011-06-09 10:30:00,46.3,46.41,46.29,46.38,37957.36920095748,29.502,29.5721,29.4956,29.553,37957.3692
2011-06-09 10:35:00,46.39,46.42,46.36,46.37,25532.88498803146,29.5593,29.5785,29.5402,29.5466,25532.885
2011-06-09 10:40:00,46.37,46.41,46.37,46.4,19263.649834720163,29.5466,29.5721,29.5466,29.5657,19263.6498
2011-06-09 10:45:00,46.39,46.43,46.39,46.42,32941.98107830845,29.5593,29.5848,29.5593,29.5785,32941.9811
2011-06-09 10:50:00,46.43,46.45,46.41,46.41,16755.955773395646,29.5848,29.5976,29.5721,29.5721,16755.9558
2011-06-09 10:55:00,46.41,46.41,46.37,46.38,27014.70420608686,29.5721,29.5721,29.5466,29.553,27014.7042
2011-06-09 11:00:00,46.38,46.41,46.36,46.39,14818.192180553971,29.553,29.5721,29.5402,29.5593,14818.1922
2011-06-09 11:05:00,46.4,46.42,46.34,46.34,16755.955773395646,29.5657,29.5785,29.5275,29.5275,16755.9558
2011-06-09 11:10:00,46.35,46.4,46.34,46.37,17097.914054485354,29.5339,29.5657,29.5275,29.5466,17097.9141
2011-06-09 11:15:00,46.37,46.39,46.32,46.33,31688.13404764619,29.5466,29.5593,29.5147,29.5211,31688.134
2011-06-09 11:20:00,46.33,46.33,46.3,46.33,11284.623275960334,29.5211,29.5211,29.502,29.5211,11284.6233
2011-06-09 11:25:00,46.33,46.33,46.29,46.33,21429.385614954976,29.5211,29.5211,29.4956,29.5211,21429.3856
2011-06-09 11:30:00,46.33,46.38,46.32,46.37,18237.77499145104,29.5211,29.553,29.5147,29.5466,18237.775
2011-06-09 11:35:00,46.36,46.41,46.36,46.38,16300.01139860937,29.5402,29.5721,29.5402,29.553,16300.0114
2011-06-09 11:40:00,46.37,46.39,46.37,46.38,12994.414681408867,29.5466,29.5593,29.5466,29.553,12994.4147
2011-06-09 11:45:00,46.38,46.42,46.37,46.39,27698.62076826627,29.553,29.5785,29.5466,29.5593,27698.6208
2011-06-09 11:50:00,46.39,46.44,46.37,46.4,48558.0759147384,29.5593,29.5912,29.5466,29.5657,48558.0759
2011-06-09 11:55:00,46.39,46.41,46.38,46.41,16527.98358600251,29.5593,29.5721,29.553,29.5721,16527.9836
2011-06-09 12:00:00,46.41,46.47,46.41,46.47,13792.317337284852,29.5721,29.6103,29.5721,29.6103,13792.3173
2011-06-09 12:05:00,46.47,46.53,46.47,46.53,18579.73327254075,29.6103,29.6485,29.6103,29.6485,18579.7333
2011-06-09 12:10:00,46.54,46.55,46.51,46.51,24734.98233215548,29.6549,29.6613,29.6358,29.6358,24734.9823
2011-06-09 12:15:00,46.5,46.52,46.48,46.48,16300.01139860937,29.6294,29.6422,29.6167,29.6167,16300.0114
2011-06-09 12:20:00,46.48,46.48,46.42,46.42,14704.206086857404,29.6167,29.6167,29.5785,29.5785,14704.2061
2011-06-09 12:25:00,46.42,46.43,46.39,46.39,10828.678901174057,29.5785,29.5848,29.5593,29.5593,10828.6789
2011-06-09 12:30:00,46.4,46.41,46.37,46.38,36475.549982902085,29.5657,29.5721,29.5466,29.553,36475.55
2011-06-09 12:35:00,46.38,46.39,46.37,46.37,11968.539838139746,29.553,29.5593,29.5466,29.5466,11968.5398
2011-06-09 12:40:00,46.38,46.42,46.37,46.42,14020.28952467799,29.553,29.5785,29.5466,29.5785,14020.2895
2011-06-09 12:45:00,46.42,46.5,46.4,46.47,55055.28325544284,29.5785,29.6294,29.5657,29.6103,55055.2833
2011-06-09 12:50:00,46.46,46.46,46.39,46.42,23937.079676279493,29.6039,29.6039,29.5593,29.5785,23937.0797
2011-06-09 12:55:00,46.42,46.43,46.38,46.39,15274.136555340248,29.5785,29.5848,29.553,29.5593,15274.1366
2011-06-09 13:00:00,46.4,46.44,46.39,46.42,16755.955773395646,29.5657,29.5912,29.5593,29.5785,16755.9558
2011-06-09 13:05:00,46.42,46.44,46.39,46.43,17553.85842927163,29.5785,29.5912,29.5593,29.5848,17553.8584
2011-06-09 13:10:00,46.43,46.44,46.42,46.44,11854.553744443176,29.5848,29.5912,29.5785,29.5912,11854.5537
2011-06-09 13:15:00,46.44,46.45,46.44,46.45,9688.817964208369,29.5912,29.5976,29.5912,29.5976,9688.818
2011-06-09 13:20:00,46.44,46.45,46.44,46.44,11398.609369656902,29.5912,29.5976,29.5912,29.5912,11398.6094
2011-06-09 13:25:00,46.44,46.45,46.43,46.43,18807.705459933888,29.5912,29.5976,29.5848,29.5848,18807.7055
2011-06-09 13:30:00,46.43,46.43,46.41,46.41,9460.84577681523,29.5848,29.5848,29.5721,29.5721,9460.8458
2011-06-09 13:35:00,46.42,46.42,46.37,46.39,23937.079676279493,29.5785,29.5785,29.5466,29.5593,23937.0797
2011-06-09 13:40:00,46.39,46.41,46.38,46.4,16072.039211216232,29.5593,29.5721,29.553,29.5657,16072.0392
2011-06-09 13:45:00,46.41,46.42,46.39,46.42,5813.29077852502,29.5721,29.5785,29.5593,29.5785,5813.2908
2011-06-09 13:50:00,46.42,46.45,46.42,46.44,16300.01139860937,29.5785,29.5976,29.5785,29.5912,16300.0114
2011-06-09 13:55:00,46.43,46.44,46.39,46.4,12652.45640031916,29.5848,29.5912,29.5593,29.5657,12652.4564
2011-06-09 14:00:00,46.39,46.42,46.38,46.42,12538.470306622592,29.5593,29.5785,29.553,29.5785,12538.4703
2011-06-09 14:05:00,46.42,46.44,46.42,46.44,9688.817964208369,29.5785,29.5912,29.5785,29.5912,9688.818
2011-06-09 14:10:00,46.44,46.45,46.41,46.44,22341.27436452753,29.5912,29.5976,29.5721,29.5912,22341.2744
2011-06-09 14:15:00,46.44,46.45,46.43,46.44,18921.69155363046,29.5912,29.5976,29.5848,29.5912,18921.6916
2011-06-09 14:20:00,46.44,46.45,46.43,46.44,9460.84577681523,29.5912,29.5976,29.5848,29.5912,9460.8458
2011-06-09 14:25:00,46.45,46.45,46.41,46.43,13678.331243588282,29.5976,29.5976,29.5721,29.5848,13678.3312
2011-06-09 14:30:00,46.43,46.44,46.43,46.44,10144.762338994642,29.5848,29.5912,29.5848,29.5912,10144.7623
2011-06-09 14:35:00,46.44,46.45,46.44,46.44,20745.469052775563,29.5912,29.5976,29.5912,29.5912,20745.4691
2011-06-09 14:40:00,46.44,46.45,46.44,46.45,21543.371708651543,29.5912,29.5976,29.5912,29.5976,21543.3717
2011-06-09 14:45:00,46.45,46.45,46.44,46.44,20175.53858429272,29.5976,29.5976,29.5912,29.5912,20175.5386
2011-06-09 14:50:00,46.44,46.46,46.44,46.44,50609.82560127664,29.5912,29.6039,29.5912,29.5912,50609.8256
2011-06-09 14:55:00,46.45,46.45,46.43,46.44,33055.96717200502,29.5976,29.5976,29.5848,29.5912,33055.9672
2011-06-09 15:00:00,46.44,46.46,46.43,46.44,33397.92545309472,29.5912,29.6039,29.5848,29.5912,33397.9255
2011-06-09 15:05:00,46.44,46.44,46.42,46.42,14248.261712071127,29.5912,29.5912,29.5785,29.5785,14248.2617
2011-06-09 15:10:00,46.42,46.43,46.42,46.42,12310.498119229454,29.5785,29.5848,29.5785,29.5785,12310.4981
2011-06-09 15:15:00,46.42,46.43,46.36,46.36,35677.647327026105,29.5785,29.5848,29.5402,29.5402,35677.6473
2011-06-09 15:20:00,46.37,46.41,46.36,46.41,28268.55123674912,29.5466,29.5721,29.5402,29.5721,28268.5512
2011-06-09 15:25:00,46.41,46.41,46.37,46.39,27356.662487176563,29.5721,29.5721,29.5466,29.5593,27356.6625
2011-06-09 15:30:00,46.39,46.41,46.3,46.32,73862.98871537672,29.5593,29.5721,29.502,29.5147,73862.9887
2011-06-09 15:35:00,46.33,46.37,46.33,46.36,33625.89764048786,29.5211,29.5466,29.5211,29.5402,33625.8976
2011-06-09 15:40:00,46.37,46.39,46.35,46.38,29864.356548501084,29.5466,29.5593,29.5339,29.553,29864.3565
2011-06-09 15:45:00,46.37,46.37,46.26,46.31,48330.10372734527,29.5466,29.5466,29.4765,29.5084,48330.1037
2011-06-09 15:50:00,46.3,46.32,46.28,46.3,53117.51966260116,29.502,29.5147,29.4892,29.502,53117.5197
2011-06-09 15:55:00,46.3,46.3,46.25,46.25,134731.5627493446,29.502,29.502,29.4701,29.4701,134731.5627
2011-06-10 09:30:00,46.08,46.18,45.85,46.16,75002.84965234241,29.3618,29.4255,29.2153,29.4128,75002.8497
2011-06-10 09:35:00,46.16,46.17,46.04,46.09,29750.37045480452,29.4128,29.4192,29.3363,29.3682,29750.3705
2011-06-10 09:40:00,46.1,46.18,46.06,46.15,26786.73201869372,29.3746,29.4255,29.3491,29.4064,26786.732
2011-06-10 09:45:00,46.15,46.19,46.12,46.17,22911.20483301037,29.4064,29.4319,29.3873,29.4192,22911.2048
2011-06-10 09:50:00,46.18,46.18,46.07,46.09,24165.05186367264,29.4255,29.4255,29.3554,29.3682,24165.0519
2011-06-10 09:55:00,46.11,46.13,46.03,46.04,33625.89764048786,29.3809,29.3937,29.33,29.3363,33625.8976
2011-06-10 10:00:00,46.05,46.08,46.0,46.01,63262.282001595806,29.3427,29.3618,29.3108,29.3172,63262.282
2011-06-10 10:05:00,46.01,46.01,45.93,45.94,35335.68904593639,29.3172,29.3172,29.2662,29.2726,35335.689
2011-06-10 10:10:00,45.94,46.0,45.94,45.99,19491.6220221133,29.2726,29.3108,29.2726,29.3045,19491.622
2011-06-10 10:15:00,45.99,45.99,45.95,45.99,28838.481705231963,29.3045,29.3045,29.279,29.3045,28838.4817
2011-06-10 10:20:00,45.99,45.99,45.87,45.87,39781.14670010259,29.3045,29.3045,29.228,29.228,39781.1467
2011-06-10 10:25:00,45.87,45.94,45.84,45.94,27470.64858087313,29.228,29.2726,29.2089,29.2726,27470.6486
2011-06-10 10:30:00,45.93,45.95,45.88,45.89,29408.41217371481,29.2662,29.279,29.2344,29.2407,29408.4122
2011-06-10 10:35:00,45.9,45.9,45.84,45.84,20745.469052775563,29.2471,29.2471,29.2089,29.2089,20745.4691
2011-06-10 10:40:00,45.84,45.86,45.77,45.82,72039.21121623162,29.2089,29.2216,29.1643,29.1961,72039.2112
2011-06-10 10:45:00,45.81,45.81,45.74,45.77,53687.450131084006,29.1898,29.1898,29.1452,29.1643,53687.4501
2011-06-10 10:50:00,45.77,45.8,45.72,45.76,35905.61951441924,29.1643,29.1834,29.1324,29.1579,35905.6195
2011-06-10 10:55:00,45.75,45.8,45.75,45.8,76826.62715148753,29.1515,29.1834,29.1515,29.1834,76826.6272
2011-06-10 11:00:00,45.8,45.83,45.79,45.79,24620.99623845891,29.1834,29.2025,29.177,29.177,24620.9962
2011-06-10 11:05:00,45.79,45.82,45.78,45.8,56423.116379801664,29.177,29.1961,29.1707,29.1834,56423.1164
2011-06-10 11:10:00,45.8,45.8,45.67,45.67,107260.91416847144,29.1834,29.1834,29.1006,29.1006,107260.9142
2011-06-10 11:15:00,45.67,45.74,45.65,45.72,54827.3110680497,29.1006,29.1452,29.0878,29.1324,54827.3111
2011-06-10 11:20:00,45.71,45.72,45.67,45.71,31232.18967285992,29.126,29.1324,29.1006,29.126,31232.1897
2011-06-10 11:25:00,45.71,45.78,45.71,45.72,45480.45138493104,29.126,29.1707,29.126,29.1324,45480.4514
2011-06-10 11:30:00,45.71,45.74,45.67,45.74,20403.51077168585,29.126,29.1452,29.1006,29.1452,20403.5108
2011-06-10 11:35:00,45.72,45.74,45.67,45.68,28382.537330445684,29.1324,29.1452,29.1006,29.1069,28382.5373
2011-06-10 11:40:00,45.69,45.72,45.67,45.69,22911.20483301037,29.1133,29.1324,29.1006,29.1133,22911.2048
2011-06-10 11:45:00,45.7,45.72,45.67,45.72,17553.85842927163,29.1197,29.1324,29.1006,29.1324,17553.8584
2011-06-10 11:50:00,45.72,45.72,45.67,45.7,27014.70420608686,29.1324,29.1324,29.1006,29.1197,27014.7042
2011-06-10 11:55:00,45.7,45.7,45.65,45.66,28382.537330445684,29.1197,29.1197,29.0878,29.0942,28382.5373
2011-06-10 12:00:00,45.66,45.72,45.66,45.7,44454.57654166192,29.0942,29.1324,29.0942,29.1197,44454.5765
2011-06-10 12:05:00,45.71,45.74,45.7,45.74,22227.28827083096,29.126,29.1452,29.1197,29.1452,22227.2883
2011-06-10 12:10:00,45.73,45.73,45.65,45.65,19947.56639689958,29.1388,29.1388,29.0878,29.0878,19947.5664
2011-06-10 12:15:00,45.65,45.68,45.64,45.67,26330.787643907443,29.0878,29.1069,29.0814,29.1006,26330.7876
2011-06-10 12:20:00,45.68,45.71,45.67,45.69,21315.399521258405,29.1069,29.126,29.1006,29.1133,21315.3995
2011-06-10 12:25:00,45.68,45.72,45.66,45.68,42972.75732360652,29.1069,29.1324,29.0942,29.1069,42972.7573
2011-06-10 12:30:00,45.68,45.74,45.66,45.72,22341.27436452753,29.1069,29.1452,29.0942,29.1324,22341.2744
2011-06-10 12:35:00,45.72,45.77,45.7,45.76,37273.45263877807,29.1324,29.1643,29.1197,29.1579,37273.4526
2011-06-10 12:40:00,45.77,45.8,45.76,45.79,18693.71936623732,29.1643,29.1834,29.1579,29.177,18693.7194
2011-06-10 12:45:00,45.79,45.8,45.77,45.8,15616.094836429957,29.177,29.1834,29.1643,29.1834,15616.0948
2011-06-10 12:50:00,45.79,45.8,45.78,45.8,25874.843269121167,29.177,29.1834,29.1707,29.1834,25874.8433
2011-06-10 12:55:00,45.8,45.83,45.8,45.8,17781.830616664767,29.1834,29.2025,29.1834,29.1834,17781.8306
2011-06-10 13:00:00,45.8,45.8,45.74,45.8,17895.816710361338,29.1834,29.1834,29.1452,29.1834,17895.8167
2011-06-10 13:05:00,45.79,45.82,45.77,45.81,18465.74717884418,29.177,29.1961,29.1643,29.1898,18465.7472
2011-06-10 13:10:00,45.81,45.82,45.77,45.8,24051.065769976063,29.1898,29.1961,29.1643,29.1834,24051.0658
2011-06-10 13:15:00,45.8,45.81,45.78,45.8,18921.69155363046,29.1834,29.1898,29.1707,29.1834,18921.6916
2011-06-10 13:20:00,45.8,45.83,45.79,45.79,19491.6220221133,29.1834,29.2025,29.177,29.177,19491.622
2011-06-10 13:25:00,45.8,45.84,45.79,45.83,25190.926706941755,29.1834,29.2089,29.177,29.2025,25190.9267
2011-06-10 13:30:00,45.82,45.83,45.78,45.79,31460.16186025305,29.1961,29.2025,29.1707,29.177,31460.1619
2011-06-10 13:35:00,45.78,45.78,45.72,45.72,59728.71309700217,29.1707,29.1707,29.1324,29.1324,59728.7131
2011-06-10 13:40:00,45.72,45.73,45.66,45.66,87199.3616778753,29.1324,29.1388,29.0942,29.0942,87199.3617
2011-06-10 13:45:00,45.65,45.7,45.65,45.69,44454.57654166192,29.0878,29.1197,29.0878,29.1133,44454.5765
2011-06-10 13:50:00,45.7,45.75,45.67,45.74,26900.71811239029,29.1197,29.1515,29.1006,29.1452,26900.7181
2011-06-10 13:55:00,45.74,45.75,45.71,45.72,25418.89889433489,29.1452,29.1515,29.126,29.1324,25418.8989
2011-06-10 14:00:00,45.73,45.79,45.72,45.79,37159.4665450815,29.1388,29.177,29.1324,29.177,37159.4665
2011-06-10 14:05:00,45.79,45.89,45.77,45.84,58930.81044112618,29.177,29.2407,29.1643,29.2089,58930.8104
2011-06-10 14:10:00,45.84,45.85,45.79,45.82,63604.24028268551,29.2089,29.2153,29.177,29.1961,63604.2403
2011-06-10 14:15:00,45.82,45.87,45.8,45.87,56993.04684828451,29.1961,29.228,29.1834,29.228,56993.0468
2011-06-10 14:20:00,45.87,45.87,45.78,45.8,58246.89387894677,29.228,29.228,29.1707,29.1834,58246.8939
2011-06-10 14:25:00,45.8,45.9,45.8,45.87,46848.28450928986,29.1834,29.2471,29.1834,29.228,46848.2845
2011-06-10 14:30:00,45.87,45.9,45.84,45.85,44682.54872905506,29.228,29.2471,29.2089,29.2153,44682.5487
2011-06-10 14:35:00,45.84,45.86,45.8,45.8,43314.71560469623,29.2089,29.2216,29.1834,29.1834,43314.7156
2011-06-10 14:40:00,45.8,45.86,45.76,45.77,51521.71435084919,29.1834,29.2216,29.1579,29.1643,51521.7144
2011-06-10 14:45:00,45.77,45.81,45.77,45.8,40009.11888749572,29.1643,29.1898,29.1643,29.1834,40009.1189
2011-06-10 14:50:00,45.8,45.84,45.8,45.81,36019.60560811581,29.1834,29.2089,29.1834,29.1898,36019.6056
2011-06-10 14:55:00,45.83,45.93,45.83,45.93,30776.245298073634,29.2025,29.2662,29.2025,29.2662,30776.2453
2011-06-10 15:00:00,45.93,45.94,45.87,45.89,50153.88122649037,29.2662,29.2726,29.228,29.2407,50153.8812
2011-06-10 15:05:00,45.9,45.91,45.83,45.88,45936.395759717314,29.2471,29.2535,29.2025,29.2344,45936.3958
2011-06-10 15:10:00,45.88,45.94,45.85,45.9,48444.08982104183,29.2344,29.2726,29.2153,29.2471,48444.0898
2011-06-10 15:15:00,45.9,45.98,45.88,45.94,37045.48045138493,29.2471,29.2981,29.2344,29.2726,37045.4805
2011-06-10 15:20:00,45.94,45.96,45.91,45.95,37843.38310726092,29.2726,29.2853,29.2535,29.279,37843.3831
2011-06-10 15:25:00,45.95,45.95,45.84,45.85,69531.51715490711,29.279,29.279,29.2089,29.2153,69531.5172
2011-06-10 15:30:00,45.85,45.87,45.79,45.8,92214.74980052434,29.2153,29.228,29.177,29.1834,92214.7498
2011-06-10 15:35:00,45.8,45.8,45.72,45.74,84805.65371024735,29.1834,29.1834,29.1324,29.1452,84805.6537
2011-06-10 15:40:00,45.74,45.78,45.68,45.72,86287.47292830274,29.1452,29.1707,29.1069,29.1324,86287.4729
2011-06-10 15:45:00,45.72,45.72,45.63,45.64,111250.42744785135,29.1324,29.1324,29.0751,29.0814,111250.4274
2011-06-10 15:50:00,45.63,45.64,45.58,45.58,133477.71571868233,29.0751,29.0814,29.0432,29.0432,133477.7157
2011-06-10 15:55:00,45.58,45.6,45.57,45.57,174740.6816368403,29.0432,29.056,29.0368,29.0368,174740.6816
2011-06-13 09:30:00,45.6,45.7,45.42,45.67,61666.47668984384,29.056,29.1197,28.9413,29.1006,61666.4767
2011-06-13 09:35:00,45.66,45.79,45.66,45.72,28610.509517838826,29.0942,29.177,29.0942,29.1324,28610.5095
2011-06-13 09:40:00,45.7,45.83,45.7,45.74,26102.815456514305,29.1197,29.2025,29.1197,29.1452,26102.8155
2011-06-13 09:45:00,45.73,45.81,45.73,45.78,23025.190926706942,29.1388,29.1898,29.1388,29.1707,23025.1909
2011-06-13 09:50:00,45.77,45.85,45.77,45.81,29408.41217371481,29.1643,29.2153,29.1643,29.1898,29408.4122
2011-06-13 09:55:00,45.82,45.87,45.8,45.82,32486.03670352217,29.1961,29.228,29.1834,29.1961,32486.0367
2011-06-13 10:00:00,45.82,45.88,45.79,45.87,43770.6599794825,29.1961,29.2344,29.177,29.228,43770.66
2011-06-13 10:05:00,45.87,45.89,45.81,45.89,34309.81420266727,29.228,29.2407,29.1898,29.2407,34309.8142
2011-06-13 10:10:00,45.89,45.94,45.87,45.93,30092.32873589422,29.2407,29.2726,29.228,29.2662,30092.3287
2011-06-13 10:15:00,45.93,45.94,45.88,45.94,27128.690299783422,29.2662,29.2726,29.2344,29.2726,27128.6903
2011-06-13 10:20:00,45.94,45.95,45.9,45.94,49014.02028952468,29.2726,29.279,29.2471,29.2726,49014.0203
2011-06-13 10:25:00,45.94,46.0,45.93,45.94,33739.88373418443,29.2726,29.3108,29.2662,29.2726,33739.8837
2011-06-13 10:30:00,45.95,45.98,45.93,45.98,39439.18841901288,29.279,29.2981,29.2662,29.2981,39439.1884
2011-06-13 10:35:00,45.97,46.02,45.97,46.01,40579.04935597857,29.2917,29.3236,29.2917,29.3172,40579.0494
2011-06-13 10:40:00,46.02,46.02,45.98,46.0,51863.672631938905,29.3236,29.3236,29.2981,29.3108,51863.6726
2011-06-13 10:45:00,46.01,46.05,46.0,46.01,26330.787643907443,29.3172,29.3427,29.3108,29.3172,26330.7876
2011-06-13 10:50:00,46.02,46.06,46.02,46.05,18693.71936623732,29.3236,29.3491,29.3236,29.3427,18693.7194
2011-06-13 10:55:00,46.04,46.06,46.01,46.06,42402.82685512368,29.3363,29.3491,29.3172,29.3491,42402.8269
2011-06-13 11:00:00,46.05,46.06,46.01,46.02,37273.45263877807,29.3427,29.3491,29.3172,29.3236,37273.4526
2011-06-13 11:05:00,46.02,46.07,46.02,46.04,33967.85592157757,29.3236,29.3554,29.3236,29.3363,33967.8559
2011-06-13 11:10:00,46.04,46.09,46.04,46.08,43086.74341730309,29.3363,29.3682,29.3363,29.3618,43086.7434
2011-06-13 11:15:00,46.08,46.17,46.08,46.16,61438.50450245071,29.3618,29.4192,29.3618,29.4128,61438.5045
2011-06-13 11:20:00,46.17,46.22,46.15,46.22,40465.063262282005,29.4192,29.451,29.4064,29.451,40465.0633
2011-06-13 11:25:00,46.22,46.25,46.21,46.22,40921.00763706828,29.451,29.4701,29.4446,29.451,40921.0076
2011-06-13 11:30:00,46.21,46.23,46.19,46.19,35677.647327026105,29.4446,29.4574,29.4319,29.4319,35677.6473
2011-06-13 11:35:00,46.19,46.19,46.13,46.15,37615.410919867776,29.4319,29.4319,29.3937,29.4064,37615.4109
2011-06-13 11:40:00,46.15,46.23,46.15,46.21,37957.36920095748,29.4064,29.4574,29.4064,29.4446,37957.3692
2011-06-13 11:45:00,46.21,46.23,46.13,46.13,52661.575287814885,29.4446,29.4574,29.3937,29.3937,52661.5753
2011-06-13 11:50:00,46.13,46.14,46.09,46.12,35449.675139632964,29.3937,29.4,29.3682,29.3873,35449.6751
2011-06-13 11:55:00,46.12,46.17,46.12,46.17,25874.843269121167,29.3873,29.4192,29.3873,29.4192,25874.8433
2011-06-13 12:00:00,46.18,46.24,46.16,46.22,48102.131539952126,29.4255,29.4638,29.4128,29.451,48102.1315
2011-06-13 12:05:00,46.22,46.26,46.18,46.18,52547.58919411832,29.451,29.4765,29.4255,29.4255,52547.5892
2011-06-13 12:10:00,46.19,46.19,46.16,46.18,34423.80029636384,29.4319,29.4319,29.4128,29.4255,34423.8003
2011-06-13 12:15:00,46.18,46.2,46.11,46.12,38983.2440442266,29.4255,29.4383,29.3809,29.3873,38983.244
2011-06-13 12:20:00,46.11,46.13,46.08,46.08,49241.99247691782,29.3809,29.3937,29.3618,29.3618,49241.9925
2011-06-13 12:25:00,46.08,46.09,46.03,46.06,55397.24153653254,29.3618,29.3682,29.33,29.3491,55397.2415
2011-06-13 12:30:00,46.05,46.15,46.05,46.15,32600.02279721874,29.3427,29.4064,29.3427,29.4064,32600.0228
2011-06-13 12:35:00,46.14,46.17,46.13,46.16,28268.55123674912,29.4,29.4192,29.3937,29.4128,28268.5512
2011-06-13 12:40:00,46.16,46.18,46.15,46.16,25076.940613245184,29.4128,29.4255,29.4064,29.4128,25076.9406
2011-06-13 12:45:00,46.16,46.19,46.15,46.19,18351.761085147613,29.4128,29.4319,29.4064,29.4319,18351.7611
2011-06-13 12:50:00,46.18,46.22,46.18,46.21,20175.53858429272,29.4255,29.451,29.4255,29.4446,20175.5386
2011-06-13 12:55:00,46.21,46.22,46.15,46.17,35905.61951441924,29.4446,29.451,29.4064,29.4192,35905.6195
2011-06-13 13:00:00,46.16,46.16,46.08,46.08,38299.32748204719,29.4128,29.4128,29.3618,29.3618,38299.3275
2011-06-13 13:05:00,46.09,46.1,46.06,46.1,25760.8571754246,29.3682,29.3746,29.3491,29.3746,25760.8572
2011-06-13 13:10:00,46.09,46.15,46.08,46.15,28610.509517838826,29.3682,29.4064,29.3618,29.4064,28610.5095
2011-06-13 13:15:00,46.15,46.23,46.15,46.22,45252.4791975379,29.4064,29.4574,29.4064,29.451,45252.4792
2011-06-13 13:20:00,46.22,46.22,46.17,46.21,30092.32873589422,29.451,29.451,29.4192,29.4446,30092.3287
2011-06-13 13:25:00,46.22,46.23,46.18,46.2,26330.787643907443,29.451,29.4574,29.4255,29.4383,26330.7876
2011-06-13 13:30:00,46.19,46.23,46.19,46.21,13450.359056195144,29.4319,29.4574,29.4319,29.4446,13450.3591
2011-06-13 13:35:00,46.21,46.28,46.21,46.28,29522.398267411376,29.4446,29.4892,29.4446,29.4892,29522.3983
2011-06-13 13:40:00,46.28,46.3,46.27,46.3,22227.28827083096,29.4892,29.502,29.4829,29.502,22227.2883
2011-06-13 13:45:00,46.3,46.3,46.25,46.27,21087.427333865267,29.502,29.502,29.4701,29.4829,21087.4273
2011-06-13 13:50:00,46.26,46.32,46.26,46.32,27812.60686196284,29.4765,29.5147,29.4765,29.5147,27812.6069
2011-06-13 13:55:00,46.31,46.32,46.3,46.32,42402.82685512368,29.5084,29.5147,29.502,29.5147,42402.8269
2011-06-13 14:00:00,46.32,46.33,46.3,46.31,36589.536076598655,29.5147,29.5211,29.502,29.5084,36589.5361
2011-06-13 14:05:00,46.31,46.33,46.29,46.3,61666.47668984384,29.5084,29.5211,29.4956,29.502,61666.4767
2011-06-13 14:10:00,46.3,46.32,46.26,46.29,32372.0506098256,29.502,29.5147,29.4765,29.4956,32372.0506
2011-06-13 14:15:00,46.29,46.3,46.25,46.27,43542.68779208937,29.4956,29.502,29.4701,29.4829,43542.6878
2011-06-13 14:20:00,46.27,46.3,46.25,46.28,32827.99498461188,29.4829,29.502,29.4701,29.4892,32827.995
2011-06-13 14:25:00,46.28,46.31,46.26,46.3,44568.56263535849,29.4892,29.5084,29.4765,29.502,44568.5626
2011-06-13 14:30:00,46.29,46.3,46.25,46.27,34879.74467115012,29.4956,29.502,29.4701,29.4829,34879.7447
2011-06-13 14:35:00,46.28,46.3,46.25,46.26,50609.82560127664,29.4892,29.502,29.4701,29.4765,50609.8256
2011-06-13 14:40:00,46.26,46.31,46.25,46.31,38299.32748204719,29.4765,29.5084,29.4701,29.5084,38299.3275
2011-06-13 14:45:00,46.3,46.36,46.3,46.36,53117.51966260116,29.502,29.5402,29.502,29.5402,53117.5197
2011-06-13 14:50:00,46.35,46.35,46.29,46.3,52661.575287814885,29.5339,29.5339,29.4956,29.502,52661.5753
2011-06-13 14:55:00,46.31,46.31,46.27,46.27,28838.481705231963,29.5084,29.5084,29.4829,29.4829,28838.4817
2011-06-13 15:00:00,46.26,46.29,46.24,46.29,41718.91029294426,29.4765,29.4956,29.4638,29.4956,41718.9103
2011-06-13 15:05:00,46.29,46.32,46.28,46.29,87199.3616778753,29.4956,29.5147,29.4892,29.4956,87199.3617
2011-06-13 15:10:00,46.29,46.3,46.24,46.28,58360.879972643335,29.4956,29.502,29.4638,29.4892,58360.88
2011-06-13 15:15:00,46.26,46.31,46.22,46.29,79562.29340020518,29.4765,29.5084,29.451,29.4956,79562.2934
2011-06-13 15:20:00,46.28,46.3,46.28,46.3,51179.75606975949,29.4892,29.502,29.4892,29.502,51179.7561
2011-06-13 15:25:00,46.3,46.34,46.29,46.31,56081.15809871196,29.502,29.5275,29.4956,29.5084,56081.1581
2011-06-13 15:30:00,46.31,46.32,46.23,46.24,78764.3907443292,29.5084,29.5147,29.4574,29.4638,78764.3907
2011-06-13 15:35:00,46.24,46.25,46.17,46.18,57221.01903567765,29.4638,29.4701,29.4192,29.4255,57221.019
2011-06-13 15:40:00,46.19,46.22,46.15,46.19,69417.53106121054,29.4319,29.451,29.4064,29.4319,69417.5311
2011-06-13 15:45:00,46.19,46.22,46.15,46.19,89251.11136441355,29.4319,29.451,29.4064,29.4319,89251.1114
2011-06-13 15:50:00,46.19,46.22,46.16,46.22,114556.02416505186,29.4319,29.451,29.4128,29.451,114556.0242
2011-06-13 15:55:00,46.22,46.22,46.16,46.18,120141.34275618376,29.451,29.451,29.4128,29.4255,120141.3428
2011-06-14 09:30:00,46.54,46.54,46.23,46.37,92784.68026900718,29.6549,29.6549,29.4574,29.5466,92784.6803
2011-06-14 09:35:00,46.35,46.41,46.33,46.35,58360.879972643335,29.5339,29.5721,29.5211,29.5339,58360.88
2011-06-14 09:40:00,46.33,46.33,46.28,46.29,51977.65872563548,29.5211,29.5211,29.4892,29.4956,51977.6587
2011-06-14 09:45:00,46.29,46.35,46.29,46.34,45024.50701014476,29.4956,29.5339,29.4956,29.5275,45024.507
2011-06-14 09:50:00,46.35,46.38,46.34,46.38,46278.35404080703,29.5339,29.553,29.5275,29.553,46278.354
2011-06-14 09:55:00,46.38,46.38,46.29,46.29,53003.5335689046,29.553,29.553,29.4956,29.4956,53003.5336
2011-06-14 10:00:00,46.3,46.44,46.3,46.44,70671.37809187279,29.502,29.5912,29.502,29.5912,70671.3781
2011-06-14 10:05:00,46.45,46.5,46.44,46.48,27698.62076826627,29.5976,29.6294,29.5912,29.6167,27698.6208
2011-06-14 10:10:00,46.47,46.5,46.47,46.48,20859.45514647213,29.6103,29.6294,29.6103,29.6167,20859.4551
2011-06-14 10:15:00,46.47,46.48,46.44,46.45,26900.71811239029,29.6103,29.6167,29.5912,29.5976,26900.7181
2011-06-14 10:20:00,46.45,46.49,46.44,46.49,24279.0379573692,29.5976,29.6231,29.5912,29.6231,24279.038
2011-06-14 10:25:00,46.49,46.5,46.43,46.46,41376.95201185456,29.6231,29.6294,29.5848,29.6039,41376.952
2011-06-14 10:30:00,46.46,46.52,46.46,46.51,35107.71685854326,29.6039,29.6422,29.6039,29.6358,35107.7169
2011-06-14 10:35:00,46.51,46.56,46.5,46.54,27812.60686196284,29.6358,29.6677,29.6294,29.6549,27812.6069
2011-06-14 10:40:00,46.54,46.59,46.54,46.55,29522.398267411376,29.6549,29.6868,29.6549,29.6613,29522.3983
2011-06-14 10:45:00,46.56,46.58,46.55,46.58,19377.635928416734,29.6677,29.6804,29.6613,29.6804,19377.6359
2011-06-14 10:50:00,46.58,46.61,46.58,46.58,33739.88373418443,29.6804,29.6995,29.6804,29.6804,33739.8837
2011-06-14 10:55:00,46.58,46.62,46.58,46.59,30206.31482959079,29.6804,29.7059,29.6804,29.6868,30206.3148
2011-06-14 11:00:00,46.59,46.59,46.53,46.55,21087.427333865267,29.6868,29.6868,29.6485,29.6613,21087.4273
2011-06-14 11:05:00,46.55,46.56,46.53,46.55,24051.065769976063,29.6613,29.6677,29.6485,29.6613,24051.0658
2011-06-14 11:10:00,46.54,46.56,46.52,46.54,18579.73327254075,29.6549,29.6677,29.6422,29.6549,18579.7333
2011-06-14 11:15:00,46.55,46.56,46.53,46.53,27014.70420608686,29.6613,29.6677,29.6485,29.6485,27014.7042
2011-06-14 11:20:00,46.54,46.58,46.51,46.52,28610.509517838826,29.6549,29.6804,29.6358,29.6422,28610.5095
2011-06-14 11:25:00,46.53,46.53,46.49,46.49,16755.955773395646,29.6485,29.6485,29.6231,29.6231,16755.9558
2011-06-14 11:30:00,46.49,46.5,46.44,46.44,33055.96717200502,29.6231,29.6294,29.5912,29.5912,33055.9672
2011-06-14 11:35:00,46.44,46.46,46.44,46.46,21087.427333865267,29.5912,29.6039,29.5912,29.6039,21087.4273
2011-06-14 11:40:00,46.46,46.48,46.44,46.44,30206.31482959079,29.6039,29.6167,29.5912,29.5912,30206.3148
2011-06-14 11:45:00,46.43,46.45,46.42,46.44,27242.67639348,29.5848,29.5976,29.5785,29.5912,27242.6764
2011-06-14 11:50:00,46.44,46.44,46.42,46.44,25532.88498803146,29.5912,29.5912,29.5785,29.5912,25532.885
2011-06-14 11:55:00,46.44,46.51,46.44,46.47,28382.537330445684,29.5912,29.6358,29.5912,29.6103,28382.5373
2011-06-14 12:00:00,46.48,46.49,46.44,46.49,25304.91280063832,29.6167,29.6231,29.5912,29.6231,25304.9128
2011-06-14 12:05:00,46.49,46.53,46.49,46.51,17325.886241878492,29.6231,29.6485,29.6231,29.6358,17325.8862
2011-06-14 12:10:00,46.51,46.52,46.48,46.48,17553.85842927163,29.6358,29.6422,29.6167,29.6167,17553.8584
2011-06-14 12:15:00,46.49,46.52,46.49,46.51,22683.23264561724,29.6231,29.6422,29.6231,29.6358,22683.2326
2011-06-14 12:20:00,46.5,46.51,46.48,46.51,34537.78639006041,29.6294,29.6358,29.6167,29.6358,34537.7864
2011-06-14 12:25:00,46.5,46.53,46.5,46.52,17439.87233557506,29.6294,29.6485,29.6294,29.6422,17439.8723
2011-06-14 12:30:00,46.53,46.58,46.53,46.57,40237.091074888864,29.6485,29.6804,29.6485,29.674,40237.0911
2011-06-14 12:35:00,46.57,46.58,46.56,46.56,26330.787643907443,29.674,29.6804,29.6677,29.6677,26330.7876
2011-06-14 12:40:00,46.56,46.6,46.56,46.6,22683.23264561724,29.6677,29.6932,29.6677,29.6932,22683.2326
2011-06-14 12:45:00,46.59,46.61,46.59,46.6,44910.52091644819,29.6868,29.6995,29.6868,29.6932,44910.5209
2011-06-14 12:50:00,46.59,46.61,46.59,46.6,27698.62076826627,29.6868,29.6995,29.6868,29.6932,27698.6208
2011-06-14 12:55:00,46.6,46.63,46.59,46.59,26558.75983130058,29.6932,29.7123,29.6868,29.6868,26558.7598
2011-06-14 13:00:00,46.59,46.61,46.55,46.56,100877.6929214636,29.6868,29.6995,29.6613,29.6677,100877.6929
2011-06-14 13:05:00,46.56,46.59,46.56,46.58,20973.4412401687,29.6677,29.6868,29.6677,29.6804,20973.4412
2011-06-14 13:10:00,46.58,46.6,46.56,46.59,79562.29340020518,29.6804,29.6932,29.6677,29.6868,79562.2934
2011-06-14 13:15:00,46.58,46.6,46.58,46.58,28040.57904935598,29.6804,29.6932,29.6804,29.6804,28040.579
2011-06-14 13:20:00,46.58,46.6,46.58,46.59,30776.245298073634,29.6804,29.6932,29.6804,29.6868,30776.2453
2011-06-14 13:25:00,46.59,46.6,46.58,46.59,13450.359056195144,29.6868,29.6932,29.6804,29.6868,13450.3591
2011-06-14 13:30:00,46.59,46.62,46.59,46.61,42972.75732360652,29.6868,29.7059,29.6868,29.6995,42972.7573
2011-06-14 13:35:00,46.61,46.64,46.59,46.6,26216.80155021088,29.6995,29.7186,29.6868,29.6932,26216.8016
2011-06-14 13:40:00,46.59,46.6,46.54,46.55,57790.94950416049,29.6868,29.6932,29.6549,29.6613,57790.9495
2011-06-14 13:45:00,46.55,46.55,46.5,46.5,32030.092328735893,29.6613,29.6613,29.6294,29.6294,32030.0923
2011-06-14 13:50:00,46.5,46.51,46.48,46.48,31688.13404764619,29.6294,29.6358,29.6167,29.6167,31688.134
2011-06-14 13:55:00,46.48,46.49,46.46,46.46,29636.384361107943,29.6167,29.6231,29.6039,29.6039,29636.3844
2011-06-14 14:00:00,46.47,46.47,46.42,46.45,38869.25795053004,29.6103,29.6103,29.5785,29.5976,38869.258
2011-06-14 14:05:00,46.45,46.46,46.43,46.44,22683.23264561724,29.5976,29.6039,29.5848,29.5912,22683.2326
2011-06-14 14:10:00,46.44,46.44,46.41,46.41,31346.17576655648,29.5912,29.5912,29.5721,29.5721,31346.1758
2011-06-14 14:15:00,46.41,46.43,46.41,46.41,19377.635928416734,29.5721,29.5848,29.5721,29.5721,19377.6359
2011-06-14 14:20:00,46.42,46.44,46.42,46.43,40807.02154337171,29.5785,29.5912,29.5785,29.5848,40807.0215
2011-06-14 14:25:00,46.44,46.45,46.44,46.44,19719.59420950644,29.5912,29.5976,29.5912,29.5912,19719.5942
2011-06-14 14:30:00,46.45,46.48,46.44,46.46,40807.02154337171,29.5976,29.6167,29.5912,29.6039,40807.0215
2011-06-14 14:35:00,46.46,46.46,46.39,46.39,48900.034195828106,29.6039,29.6039,29.5593,29.5593,48900.0342
2011-06-14 14:40:00,46.4,46.4,46.36,46.37,69417.53106121054,29.5657,29.5657,29.5402,29.5466,69417.5311
2011-06-14 14:45:00,46.38,46.42,46.38,46.42,25646.87108172803,29.553,29.5785,29.553,29.5785,25646.8711
2011-06-14 14:50:00,46.42,46.43,46.41,46.42,22227.28827083096,29.5785,29.5848,29.5721,29.5785,22227.2883
2011-06-14 14:55:00,46.42,46.42,46.39,46.41,28724.4956115354,29.5785,29.5785,29.5593,29.5721,28724.4956
2011-06-14 15:00:00,46.41,46.46,46.41,46.42,51977.65872563548,29.5721,29.6039,29.5721,29.5785,51977.6587
2011-06-14 15:05:00,46.42,46.42,46.35,46.37,72153.19730992819,29.5785,29.5785,29.5339,29.5466,72153.1973
2011-06-14 15:10:00,46.36,46.37,46.35,46.36,41946.8824803374,29.5402,29.5466,29.5339,29.5402,41946.8825
2011-06-14 15:15:00,46.36,46.42,46.36,46.38,45936.395759717314,29.5402,29.5785,29.5402,29.553,45936.3958
2011-06-14 15:20:00,46.37,46.39,46.34,46.34,40921.00763706828,29.5466,29.5593,29.5275,29.5275,40921.0076
2011-06-14 15:25:00,46.35,46.35,46.29,46.3,94950.416049242,29.5339,29.5339,29.4956,29.502,94950.416
2011-06-14 15:30:00,46.3,46.31,46.23,46.24,128918.27197081957,29.502,29.5084,29.4574,29.4638,128918.272
2011-06-14 15:35:00,46.24,46.25,46.19,46.21,102815.45651430526,29.4638,29.4701,29.4319,29.4446,102815.4565
2011-06-14 15:40:00,46.2,46.21,46.17,46.19,77624.5298073635,29.4383,29.4446,29.4192,29.4319,77624.5298
2011-06-14 15:45:00,46.19,46.22,46.19,46.22,110224.55260458223,29.4319,29.451,29.4319,29.451,110224.5526
2011-06-14 15:50:00,46.2,46.22,46.16,46.18,106576.99760629205,29.4383,29.451,29.4128,29.4255,106576.9976
2011-06-14 15:55:00,46.18,46.24,46.18,46.22,173714.8067935712,29.4255,29.4638,29.4255,29.451,173714.8068
2011-06-15 09:30:00,45.8,45.86,45.72,45.82,66909.83699988601,29.1834,29.2216,29.1324,29.1961,66909.837
2011-06-15 09:35:00,45.82,45.93,45.81,45.93,16983.927960788784,29.1961,29.2662,29.1898,29.2662,16983.928
2011-06-15 09:40:00,45.93,45.99,45.91,45.95,22113.30217713439,29.2662,29.3045,29.2535,29.279,22113.3022
2011-06-15 09:45:00,45.94,45.95,45.91,45.94,14932.178274250542,29.2726,29.279,29.2535,29.2726,14932.1783
2011-06-15 09:50:00,45.94,45.99,45.92,45.94,22911.20483301037,29.2726,29.3045,29.2599,29.2726,22911.2048
2011-06-15 09:55:00,45.93,45.94,45.81,45.82,40921.00763706828,29.2662,29.2726,29.1898,29.1961,40921.0076
2011-06-15 10:00:00,45.8,45.84,45.8,45.81,33055.96717200502,29.1834,29.2089,29.1834,29.1898,33055.9672
2011-06-15 10:05:00,45.82,45.94,45.82,45.94,21657.35780234812,29.1961,29.2726,29.1961,29.2726,21657.3578
2011-06-15 10:10:00,45.94,45.97,45.91,45.94,25190.926706941755,29.2726,29.2917,29.2535,29.2726,25190.9267
2011-06-15 10:15:00,45.94,45.95,45.91,45.92,13450.359056195144,29.2726,29.279,29.2535,29.2599,13450.3591
2011-06-15 10:20:00,45.92,45.93,45.82,45.86,23253.16311410008,29.2599,29.2662,29.1961,29.2216,23253.1631
2011-06-15 10:25:00,45.86,45.88,45.86,45.87,9688.817964208369,29.2216,29.2344,29.2216,29.228,9688.818
2011-06-15 10:30:00,45.87,45.92,45.84,45.86,25760.8571754246,29.228,29.2599,29.2089,29.2216,25760.8572
2011-06-15 10:35:00,45.86,45.86,45.79,45.84,35335.68904593639,29.2216,29.2216,29.177,29.2089,35335.689
2011-06-15 10:40:00,45.84,45.9,45.83,45.9,29180.439986321668,29.2089,29.2471,29.2025,29.2471,29180.44
2011-06-15 10:45:00,45.91,45.95,45.9,45.93,11626.58155705004,29.2535,29.279,29.2471,29.2662,11626.5816
2011-06-15 10:50:00,45.93,45.94,45.87,45.87,11512.595463353471,29.2662,29.2726,29.228,29.228,11512.5955
2011-06-15 10:55:00,45.87,45.94,45.87,45.94,9802.804057904936,29.228,29.2726,29.228,29.2726,9802.8041
2011-06-15 11:00:00,45.94,45.96,45.88,45.93,20631.482959078992,29.2726,29.2853,29.2344,29.2662,20631.483
2011-06-15 11:05:00,45.93,45.95,45.91,45.94,12994.414681408867,29.2662,29.279,29.2535,29.2726,12994.4147
2011-06-15 11:10:00,45.94,45.95,45.86,45.9,15502.108742733386,29.2726,29.279,29.2216,29.2471,15502.1087
2011-06-15 11:15:00,45.88,45.95,45.87,45.95,9118.88749572552,29.2344,29.279,29.228,29.279,9118.8875
2011-06-15 11:20:00,45.95,45.98,45.94,45.96,12082.525931836317,29.279,29.2981,29.2726,29.2853,12082.5259
2011-06-15 11:25:00,45.96,45.98,45.93,45.96,16755.955773395646,29.2853,29.2981,29.2662,29.2853,16755.9558
2011-06-15 11:30:00,45.96,45.98,45.9,45.91,15046.16436794711,29.2853,29.2981,29.2471,29.2535,15046.1644
2011-06-15 11:35:00,45.92,45.93,45.81,45.81,31460.16186025305,29.2599,29.2662,29.1898,29.1898,31460.1619
2011-06-15 11:40:00,45.84,45.85,45.77,45.81,25874.843269121167,29.2089,29.2153,29.1643,29.1898,25874.8433
2011-06-15 11:45:00,45.8,45.8,45.71,45.72,46278.35404080703,29.1834,29.1834,29.126,29.1324,46278.354
2011-06-15 11:50:00,45.72,45.72,45.63,45.64,94266.49948706258,29.1324,29.1324,29.0751,29.0814,94266.4995
2011-06-15 11:55:00,45.64,45.65,45.58,45.61,61666.47668984384,29.0814,29.0878,29.0432,29.0623,61666.4767
2011-06-15 12:00:00,45.6,45.64,45.59,45.61,29522.398267411376,29.056,29.0814,29.0496,29.0623,29522.3983
2011-06-15 12:05:00,45.62,45.64,45.58,45.58,25304.91280063832,29.0687,29.0814,29.0432,29.0432,25304.9128
2011-06-15 12:10:00,45.59,45.6,45.54,45.55,45708.42357232418,29.0496,29.056,29.0177,29.0241,45708.4236
2011-06-15 12:15:00,45.56,45.56,45.46,45.5,55511.22763022912,29.0305,29.0305,28.9668,28.9922,55511.2276
2011-06-15 12:20:00,45.51,45.52,45.46,45.5,40123.10498119229,28.9986,29.005,28.9668,28.9922,40123.105
2011-06-15 12:25:00,45.49,45.51,45.38,45.51,91986.7776131312,28.9859,28.9986,28.9158,28.9986,91986.7776
2011-06-15 12:30:00,45.51,45.53,45.49,45.52,26330.787643907443,28.9986,29.0114,28.9859,29.005,26330.7876
2011-06-15 12:35:00,45.52,45.54,45.5,45.5,32372.0506098256,29.005,29.0177,28.9922,28.9922,32372.0506
2011-06-15 12:40:00,45.49,45.53,45.49,45.5,19605.60811580987,28.9859,29.0114,28.9859,28.9922,19605.6081
2011-06-15 12:45:00,45.5,45.51,45.44,45.45,29180.439986321668,28.9922,28.9986,28.954,28.9604,29180.44
2011-06-15 12:50:00,45.46,45.46,45.4,45.4,51407.72825715263,28.9668,28.9668,28.9285,28.9285,51407.7283
2011-06-15 12:55:00,45.39,45.39,45.26,45.3,108856.71948022342,28.9221,28.9221,28.8393,28.8648,108856.7195
2011-06-15 13:00:00,45.31,45.41,45.31,45.37,32600.02279721874,28.8712,28.9349,28.8712,28.9094,32600.0228
2011-06-15 13:05:00,45.37,45.38,45.33,45.33,30092.32873589422,28.9094,28.9158,28.8839,28.8839,30092.3287
2011-06-15 13:10:00,45.33,45.33,45.28,45.3,25988.82936281773,28.8839,28.8839,28.8521,28.8648,25988.8294
2011-06-15 13:15:00,45.3,45.36,45.29,45.31,55967.17200501539,28.8648,28.903,28.8584,28.8712,55967.172
2011-06-15 13:20:00,45.3,45.31,45.26,45.3,36931.49435768836,28.8648,28.8712,28.8393,28.8648,36931.4944
2011-06-15 13:25:00,45.3,45.37,45.29,45.35,30662.259204377067,28.8648,28.9094,28.8584,28.8967,30662.2592
2011-06-15 13:30:00,45.35,45.36,45.29,45.29,25646.87108172803,28.8967,28.903,28.8584,28.8584,25646.8711
2011-06-15 13:35:00,45.28,45.29,45.25,45.26,30092.32873589422,28.8521,28.8584,28.8329,28.8393,30092.3287
2011-06-15 13:40:00,45.26,45.33,45.26,45.32,61894.44887723698,28.8393,28.8839,28.8393,28.8775,61894.4489
2011-06-15 13:45:00,45.33,45.33,45.27,45.31,37957.36920095748,28.8839,28.8839,28.8457,28.8712,37957.3692
2011-06-15 13:50:00,45.32,45.32,45.23,45.23,30206.31482959079,28.8775,28.8775,28.8202,28.8202,30206.3148
2011-06-15 13:55:00,45.23,45.36,45.23,45.36,30320.30092328736,28.8202,28.903,28.8202,28.903,30320.3009
2011-06-15 14:00:00,45.35,45.4,45.35,45.37,28952.46779892853,28.8967,28.9285,28.8967,28.9094,28952.4678
2011-06-15 14:05:00,45.37,45.44,45.37,45.41,31232.18967285992,28.9094,28.954,28.9094,28.9349,31232.1897
2011-06-15 14:10:00,45.4,45.43,45.37,45.38,23709.107488886355,28.9285,28.9476,28.9094,28.9158,23709.1075
2011-06-15 14:15:00,45.39,45.43,45.36,45.37,28838.481705231963,28.9221,28.9476,28.903,28.9094,28838.4817
2011-06-15 14:20:00,45.37,45.37,45.26,45.29,62236.407158326685,28.9094,28.9094,28.8393,28.8584,62236.4072
2011-06-15 14:25:00,45.28,45.31,45.26,45.27,34423.80029636384,28.8521,28.8712,28.8393,28.8457,34423.8003
2011-06-15 14:30:00,45.27,45.37,45.27,45.37,70899.35027926593,28.8457,28.9094,28.8457,28.9094,70899.3503
2011-06-15 14:35:00,45.36,45.41,45.36,45.41,12652.45640031916,28.903,28.9349,28.903,28.9349,12652.4564
2011-06-15 14:40:00,45.41,45.42,45.36,45.37,21771.343896044684,28.9349,28.9413,28.903,28.9094,21771.3439
2011-06-15 14:45:00,45.36,45.41,45.29,45.37,49469.96466431095,28.903,28.9349,28.8584,28.9094,49469.9647
2011-06-15 14:50:00,45.37,45.37,45.28,45.29,80132.22386868802,28.9094,28.9094,28.8521,28.8584,80132.2239
2011-06-15 14:55:00,45.29,45.32,45.29,45.3,19833.58030320301,28.8584,28.8775,28.8584,28.8648,19833.5803
2011-06-15 15:00:00,45.29,45.34,45.22,45.3,86971.38949048216,28.8584,28.8903,28.8138,28.8648,86971.3895
2011-06-15 15:05:00,45.29,45.31,45.21,45.23,70329.41981078309,28.8584,28.8712,28.8075,28.8202,70329.4198
2011-06-15 15:10:00,45.23,45.26,45.19,45.26,42858.77122990995,28.8202,28.8393,28.7947,28.8393,42858.7712
2011-06-15 15:15:00,45.27,45.29,45.22,45.28,33853.869827881,28.8457,28.8584,28.8138,28.8521,33853.8698
2011-06-15 15:20:00,45.29,45.32,45.23,45.29,82297.95964892283,28.8584,28.8775,28.8202,28.8584,82297.9596
2011-06-15 15:25:00,45.29,45.35,45.28,45.32,58132.9077852502,28.8584,28.8967,28.8521,28.8775,58132.9078
2011-06-15 15:30:00,45.33,45.34,45.29,45.32,57676.963410463926,28.8839,28.8903,28.8584,28.8775,57676.9634
2011-06-15 15:35:00,45.32,45.34,45.29,45.32,49697.93685170409,28.8775,28.8903,28.8584,28.8775,49697.9369
2011-06-15 15:40:00,45.32,45.36,45.31,45.33,77054.59933888065,28.8775,28.903,28.8712,28.8839,77054.5993
2011-06-15 15:45:00,45.34,45.39,45.31,45.33,90846.9166761655,28.8903,28.9221,28.8712,28.8839,90846.9167
2011-06-15 15:50:00,45.33,45.34,45.3,45.34,126068.61962840531,28.8839,28.8903,28.8648,28.8903,126068.6196
2011-06-15 15:55:00,45.34,45.34,45.29,45.32,231847.71457882132,28.8903,28.8903,28.8584,28.8775,231847.7146
2011-06-16 09:30:00,45.4,45.58,45.24,45.4,78992.36293172232,28.9285,29.0432,28.8266,28.9285,78992.3629
2011-06-16 09:35:00,45.4,45.4,45.27,45.3,61894.44887723698,28.9285,28.9285,28.8457,28.8648,61894.4489
2011-06-16 09:40:00,45.29,45.35,45.22,45.24,47304.22888407615,28.8584,28.8967,28.8138,28.8266,47304.2289
2011-06-16 09:45:00,45.23,45.26,45.19,45.19,39553.17451270945,28.8202,28.8393,28.7947,28.7947,39553.1745
2011-06-16 09:50:00,45.19,45.23,45.16,45.22,66567.8787187963,28.7947,28.8202,28.7756,28.8138,66567.8787
2011-06-16 09:55:00,45.22,45.25,45.21,45.22,27584.634674569705,28.8138,28.8329,28.8075,28.8138,27584.6347
2011-06-16 10:00:00,45.2,45.21,45.05,45.21,92784.68026900718,28.8011,28.8075,28.7055,28.8075,92784.6803
2011-06-16 10:05:00,45.22,45.24,45.18,45.18,58246.89387894677,28.8138,28.8266,28.7883,28.7883,58246.8939
2011-06-16 10:10:00,45.18,45.26,45.16,45.23,57448.99122307079,28.7883,28.8393,28.7756,28.8202,57448.9912
2011-06-16 10:15:00,45.24,45.37,45.22,45.37,56993.04684828451,28.8266,28.9094,28.8138,28.9094,56993.0468
2011-06-16 10:20:00,45.36,45.38,45.26,45.32,29864.356548501084,28.903,28.9158,28.8393,28.8775,29864.3565
2011-06-16 10:25:00,45.32,45.37,45.29,45.37,55283.25544283597,28.8775,28.9094,28.8584,28.9094,55283.2554
2011-06-16 10:30:00,45.37,45.44,45.37,45.41,29180.439986321668,28.9094,28.954,28.9094,28.9349,29180.44
2011-06-16 10:35:00,45.41,45.5,45.41,45.49,34309.81420266727,28.9349,28.9922,28.9349,28.9859,34309.8142
2011-06-16 10:40:00,45.51,45.54,45.47,45.53,21201.41342756184,28.9986,29.0177,28.9731,29.0114,21201.4134
2011-06-16 10:45:00,45.53,45.54,45.45,45.47,19149.6637410236,29.0114,29.0177,28.9604,28.9731,19149.6637
2011-06-16 10:50:00,45.47,45.52,45.44,45.45,28610.509517838826,28.9731,29.005,28.954,28.9604,28610.5095
2011-06-16 10:55:00,45.46,45.47,45.44,45.45,16300.01139860937,28.9668,28.9731,28.954,28.9604,16300.0114
2011-06-16 11:00:00,45.44,45.44,45.37,45.37,37273.45263877807,28.954,28.954,28.9094,28.9094,37273.4526
2011-06-16 11:05:00,45.37,45.38,45.34,45.38,29978.34264219765,28.9094,28.9158,28.8903,28.9158,29978.3426
2011-06-16 11:10:00,45.37,45.39,45.34,45.38,24962.954519548617,28.9094,28.9221,28.8903,28.9158,24962.9545
2011-06-16 11:15:00,45.37,45.47,45.36,45.47,47418.21497777271,28.9094,28.9731,28.903,28.9731,47418.215
2011-06-16 11:20:00,45.47,45.5,45.42,45.44,50609.82560127664,28.9731,28.9922,28.9413,28.954,50609.8256
2011-06-16 11:25:00,45.44,45.51,45.43,45.5,21657.35780234812,28.954,28.9986,28.9476,28.9922,21657.3578
2011-06-16 11:30:00,45.51,45.56,45.48,45.51,28040.57904935598,28.9986,29.0305,28.9795,28.9986,28040.579
2011-06-16 11:35:00,45.52,45.57,45.51,45.54,25532.88498803146,29.005,29.0368,28.9986,29.0177,25532.885
2011-06-16 11:40:00,45.54,45.54,45.47,45.49,26330.787643907443,29.0177,29.0177,28.9731,28.9859,26330.7876
2011-06-16 11:45:00,45.51,45.54,45.49,45.51,23823.09358258293,28.9986,29.0177,28.9859,28.9986,23823.0936
2011-06-16 11:50:00,45.5,45.52,45.47,45.48,17439.87233557506,28.9922,29.005,28.9731,28.9795,17439.8723
2011-06-16 11:55:00,45.48,45.51,45.44,45.47,24165.05186367264,28.9795,28.9986,28.954,28.9731,24165.0519
2011-06-16 12:00:00,45.47,45.51,45.46,45.51,28382.537330445684,28.9731,28.9986,28.9668,28.9986,28382.5373
2011-06-16 12:05:00,45.51,45.51,45.48,45.49,14818.192180553971,28.9986,28.9986,28.9795,28.9859,14818.1922
2011-06-16 12:10:00,45.49,45.5,45.45,45.45,13564.345149891711,28.9859,28.9922,28.9604,28.9604,13564.3451
2011-06-16 12:15:00,45.45,45.46,45.43,45.45,16186.0253049128,28.9604,28.9668,28.9476,28.9604,16186.0253
2011-06-16 12:20:00,45.44,45.51,45.44,45.46,26444.773737604013,28.954,28.9986,28.954,28.9668,26444.7737
2011-06-16 12:25:00,45.45,45.5,45.44,45.5,20973.4412401687,28.9604,28.9922,28.954,28.9922,20973.4412
2011-06-16 12:30:00,45.49,45.51,45.45,45.46,13792.317337284852,28.9859,28.9986,28.9604,28.9668,13792.3173
2011-06-16 12:35:00,45.46,45.47,45.45,45.47,9346.85968311866,28.9668,28.9731,28.9604,28.9731,9346.8597
2011-06-16 12:40:00,45.47,45.48,45.43,45.44,14476.233899464263,28.9731,28.9795,28.9476,28.954,14476.2339
2011-06-16 12:45:00,45.44,45.46,45.41,45.44,14590.219993160834,28.954,28.9668,28.9349,28.954,14590.22
2011-06-16 12:50:00,45.44,45.44,45.38,45.43,28724.4956115354,28.954,28.954,28.9158,28.9476,28724.4956
2011-06-16 12:55:00,45.43,45.44,45.39,45.41,24507.01014476234,28.9476,28.954,28.9221,28.9349,24507.0101
2011-06-16 13:00:00,45.41,45.41,45.37,45.39,10144.762338994642,28.9349,28.9349,28.9094,28.9221,10144.7623
2011-06-16 13:05:00,45.38,45.41,45.37,45.4,8662.943120939246,28.9158,28.9349,28.9094,28.9285,8662.9431
2011-06-16 13:10:00,45.4,45.44,45.4,45.41,20403.51077168585,28.9285,28.954,28.9285,28.9349,20403.5108
2011-06-16 13:15:00,45.42,45.45,45.39,45.43,15160.15046164368,28.9413,28.9604,28.9221,28.9476,15160.1505
2011-06-16 13:20:00,45.43,45.44,45.38,45.44,21999.31608343782,28.9476,28.954,28.9158,28.954,21999.3161
2011-06-16 13:25:00,45.43,45.44,45.38,45.4,17781.830616664767,28.9476,28.954,28.9158,28.9285,17781.8306
2011-06-16 13:30:00,45.4,45.42,45.36,45.37,15046.16436794711,28.9285,28.9413,28.903,28.9094,15046.1644
2011-06-16 13:35:00,45.37,45.39,45.35,45.35,16869.941867092213,28.9094,28.9221,28.8967,28.8967,16869.9419
2011-06-16 13:40:00,45.35,45.38,45.34,45.34,33169.95326570159,28.8967,28.9158,28.8903,28.8903,33169.9533
2011-06-16 13:45:00,45.35,45.37,45.33,45.37,14704.206086857404,28.8967,28.9094,28.8839,28.9094,14704.2061
2011-06-16 13:50:00,45.37,45.37,45.33,45.33,17895.816710361338,28.9094,28.9094,28.8839,28.8839,17895.8167
2011-06-16 13:55:00,45.33,45.36,45.29,45.29,27128.690299783422,28.8839,28.903,28.8584,28.8584,27128.6903
2011-06-16 14:00:00,45.29,45.31,45.26,45.29,38299.32748204719,28.8584,28.8712,28.8393,28.8584,38299.3275
2011-06-16 14:05:00,45.3,45.34,45.28,45.33,25076.940613245184,28.8648,28.8903,28.8521,28.8839,25076.9406
2011-06-16 14:10:00,45.32,45.34,45.24,45.25,55055.28325544284,28.8775,28.8903,28.8266,28.8329,55055.2833
2011-06-16 14:15:00,45.25,45.29,45.24,45.27,23937.079676279493,28.8329,28.8584,28.8266,28.8457,23937.0797
2011-06-16 14:20:00,45.26,45.29,45.24,45.24,35335.68904593639,28.8393,28.8584,28.8266,28.8266,35335.689
2011-06-16 14:25:00,45.24,45.33,45.24,45.3,36703.522170295226,28.8266,28.8839,28.8266,28.8648,36703.5222
2011-06-16 14:30:00,45.29,45.32,45.26,45.26,32486.03670352217,28.8584,28.8775,28.8393,28.8393,32486.0367
2011-06-16 14:35:00,45.27,45.28,45.22,45.22,30662.259204377067,28.8457,28.8521,28.8138,28.8138,30662.2592
2011-06-16 14:40:00,45.22,45.28,45.22,45.23,60184.65747178844,28.8138,28.8521,28.8138,28.8202,60184.6575
2011-06-16 14:45:00,45.23,45.25,45.18,45.18,64630.11512595463,28.8202,28.8329,28.7883,28.7883,64630.1151
2011-06-16 14:50:00,45.18,45.28,45.18,45.25,82981.87621110225,28.7883,28.8521,28.7883,28.8329,82981.8762
2011-06-16 14:55:00,45.25,45.29,45.22,45.26,44340.59044796535,28.8329,28.8584,28.8138,28.8393,44340.5904
2011-06-16 15:00:00,45.25,45.31,45.24,45.29,35449.675139632964,28.8329,28.8712,28.8266,28.8584,35449.6751
2011-06-16 15:05:00,45.29,45.37,45.29,45.37,38869.25795053004,28.8584,28.9094,28.8584,28.9094,38869.258
2011-06-16 15:10:00,45.37,45.39,45.35,45.36,29864.356548501084,28.9094,28.9221,28.8967,28.903,29864.3565
2011-06-16 15:15:00,45.36,45.37,45.31,45.37,26102.815456514305,28.903,28.9094,28.8712,28.9094,26102.8155
2011-06-16 15:20:00,45.37,45.42,45.37,45.4,37387.43873247464,28.9094,28.9413,28.9094,28.9285,37387.4387
2011-06-16 15:25:00,45.4,45.44,45.38,45.39,57107.03294198108,28.9285,28.954,28.9158,28.9221,57107.0329
2011-06-16 15:30:00,45.38,45.42,45.34,45.42,80930.12652456401,28.9158,28.9413,28.8903,28.9413,80930.1265
2011-06-16 15:35:00,45.42,45.42,45.38,45.39,68847.60059272769,28.9413,28.9413,28.9158,28.9221,68847.6006
2011-06-16 15:40:00,45.39,45.42,45.36,45.39,65655.98996922375,28.9221,28.9413,28.903,28.9221,65655.99
2011-06-16 15:45:00,45.39,45.44,45.38,45.44,79904.25168129489,28.9221,28.954,28.9158,28.954,79904.2517
2011-06-16 15:50:00,45.44,45.49,45.43,45.49,76028.72449561153,28.954,28.9859,28.9476,28.9859,76028.7245
2011-06-16 15:55:00,45.49,45.51,45.43,45.45,116721.75994528669,28.9859,28.9986,28.9476,28.9604,116721.7599
2011-06-17 09:30:00,46.09,46.18,45.69,45.82,1069189.558873817,29.3682,29.4255,29.1133,29.1961,1069189.5589
2011-06-17 09:35:00,45.83,45.9,45.74,45.74,45822.40966602074,29.2025,29.2471,29.1452,29.1452,45822.4097
2011-06-17 09:40:00,45.73,45.86,45.69,45.79,47646.18716516585,29.1388,29.2216,29.1133,29.177,47646.1872
2011-06-17 09:45:00,45.8,45.84,45.78,45.8,21543.371708651543,29.1834,29.2089,29.1707,29.1834,21543.3717
2011-06-17 09:50:00,45.8,45.85,45.8,45.85,28268.55123674912,29.1834,29.2153,29.1834,29.2153,28268.5512
2011-06-17 09:55:00,45.82,45.89,45.8,45.87,32030.092328735893,29.1961,29.2407,29.1834,29.228,32030.0923
2011-06-17 10:00:00,45.87,45.95,45.8,45.81,46164.367947110455,29.228,29.279,29.1834,29.1898,46164.3679
2011-06-17 10:05:00,45.81,45.83,45.75,45.79,22569.246551920667,29.1898,29.2025,29.1515,29.177,22569.2466
2011-06-17 10:10:00,45.8,45.88,45.8,45.81,36133.59170181238,29.1834,29.2344,29.1834,29.1898,36133.5917
2011-06-17 10:15:00,45.8,45.86,45.77,45.82,35791.63342072268,29.1834,29.2216,29.1643,29.1961,35791.6334
2011-06-17 10:20:00,45.83,45.87,45.76,45.77,35335.68904593639,29.2025,29.228,29.1579,29.1643,35335.689
2011-06-17 10:25:00,45.77,45.8,45.72,45.77,24165.05186367264,29.1643,29.1834,29.1324,29.1643,24165.0519
2011-06-17 10:30:00,45.79,45.83,45.75,45.76,31118.203579163343,29.177,29.2025,29.1515,29.1579,31118.2036
2011-06-17 10:35:00,45.76,45.86,45.75,45.83,36703.522170295226,29.1579,29.2216,29.1515,29.2025,36703.5222
2011-06-17 10:40:00,45.82,45.87,45.82,45.87,35791.63342072268,29.1961,29.228,29.1961,29.228,35791.6334
2011-06-17 10:45:00,45.87,45.96,45.87,45.96,18009.802804057905,29.228,29.2853,29.228,29.2853,18009.8028
2011-06-17 10:50:00,45.96,45.97,45.91,45.92,20175.53858429272,29.2853,29.2917,29.2535,29.2599,20175.5386
2011-06-17 10:55:00,45.92,45.94,45.87,45.87,15388.122649036815,29.2599,29.2726,29.228,29.228,15388.1226
2011-06-17 11:00:00,45.87,45.87,45.76,45.77,31688.13404764619,29.228,29.228,29.1579,29.1643,31688.134
2011-06-17 11:05:00,45.77,45.8,45.74,45.75,17781.830616664767,29.1643,29.1834,29.1452,29.1515,17781.8306
2011-06-17 11:10:00,45.74,45.81,45.73,45.8,27698.62076826627,29.1452,29.1898,29.1388,29.1834,27698.6208
2011-06-17 11:15:00,45.8,45.81,45.76,45.8,29978.34264219765,29.1834,29.1898,29.1579,29.1834,29978.3426
2011-06-17 11:20:00,45.8,45.8,45.72,45.73,53003.5335689046,29.1834,29.1834,29.1324,29.1388,53003.5336
2011-06-17 11:25:00,45.72,45.73,45.67,45.71,45024.50701014476,29.1324,29.1388,29.1006,29.126,45024.507
2011-06-17 11:30:00,45.72,45.72,45.66,45.68,35563.661233329534,29.1324,29.1324,29.0942,29.1069,35563.6612
2011-06-17 11:35:00,45.68,45.69,45.62,45.62,30434.28701698393,29.1069,29.1133,29.0687,29.0687,30434.287
2011-06-17 11:40:00,45.62,45.64,45.6,45.63,39553.17451270945,29.0687,29.0814,29.056,29.0751,39553.1745
2011-06-17 11:45:00,45.64,45.65,45.62,45.62,20289.524677989284,29.0814,29.0878,29.0687,29.0687,20289.5247
2011-06-17 11:50:00,45.63,45.65,45.61,45.61,24848.968425852046,29.0751,29.0878,29.0623,29.0623,24848.9684
2011-06-17 11:55:00,45.62,45.66,45.62,45.65,15388.122649036815,29.0687,29.0942,29.0687,29.0878,15388.1226
2011-06-17 12:00:00,45.66,45.68,45.58,45.58,23253.16311410008,29.0942,29.1069,29.0432,29.0432,23253.1631
2011-06-17 12:05:00,45.58,45.65,45.58,45.65,15730.080930126524,29.0432,29.0878,29.0432,29.0878,15730.0809
2011-06-17 12:10:00,45.65,45.65,45.62,45.63,9118.88749572552,29.0878,29.0878,29.0687,29.0751,9118.8875
2011-06-17 12:15:00,45.62,45.63,45.59,45.6,16072.039211216232,29.0687,29.0751,29.0496,29.056,16072.0392
2011-06-17 12:20:00,45.6,45.6,45.55,45.58,37273.45263877807,29.056,29.056,29.0241,29.0432,37273.4526
2011-06-17 12:25:00,45.59,45.63,45.59,45.61,12766.44249401573,29.0496,29.0751,29.0496,29.0623,12766.4425
2011-06-17 12:30:00,45.61,45.65,45.58,45.58,18807.705459933888,29.0623,29.0878,29.0432,29.0432,18807.7055
2011-06-17 12:35:00,45.57,45.65,45.53,45.62,23937.079676279493,29.0368,29.0878,29.0114,29.0687,23937.0797
2011-06-17 12:40:00,45.61,45.63,45.56,45.61,30548.273110680497,29.0623,29.0751,29.0305,29.0623,30548.2731
2011-06-17 12:45:00,45.61,45.63,45.58,45.58,15616.094836429957,29.0623,29.0751,29.0432,29.0432,15616.0948
2011-06-17 12:50:00,45.58,45.58,45.48,45.48,28154.565143052547,29.0432,29.0432,28.9795,28.9795,28154.5651
2011-06-17 12:55:00,45.48,45.54,45.47,45.52,21315.399521258405,28.9795,29.0177,28.9731,29.005,21315.3995
2011-06-17 13:00:00,45.52,45.54,45.49,45.5,20631.482959078992,29.005,29.0177,28.9859,28.9922,20631.483
2011-06-17 13:05:00,45.49,45.5,45.47,45.49,28382.537330445684,28.9859,28.9922,28.9731,28.9859,28382.5373
2011-06-17 13:10:00,45.48,45.48,45.46,45.46,24165.05186367264,28.9795,28.9795,28.9668,28.9668,24165.0519
2011-06-17 13:15:00,45.45,45.47,45.45,45.46,21201.41342756184,28.9604,28.9731,28.9604,28.9668,21201.4134
2011-06-17 13:20:00,45.46,45.46,45.43,45.43,36019.60560811581,28.9668,28.9668,28.9476,28.9476,36019.6056
2011-06-17 13:25:00,45.43,45.49,45.42,45.44,35791.63342072268,28.9476,28.9859,28.9413,28.954,35791.6334
2011-06-17 13:30:00,45.45,45.47,45.44,45.45,47988.14544625556,28.9604,28.9731,28.954,28.9604,47988.1454
2011-06-17 13:35:00,45.44,45.49,45.44,45.48,20403.51077168585,28.954,28.9859,28.954,28.9795,20403.5108
2011-06-17 13:40:00,45.49,45.49,45.44,45.45,26900.71811239029,28.9859,28.9859,28.954,28.9604,26900.7181
2011-06-17 13:45:00,45.44,45.46,45.42,45.44,26672.74592499715,28.954,28.9668,28.9413,28.954,26672.7459
2011-06-17 13:50:00,45.44,45.44,45.38,45.38,22683.23264561724,28.954,28.954,28.9158,28.9158,22683.2326
2011-06-17 13:55:00,45.39,45.41,45.38,45.41,31346.17576655648,28.9221,28.9349,28.9158,28.9349,31346.1758
2011-06-17 14:00:00,45.4,45.44,45.39,45.4,34081.84201527414,28.9285,28.954,28.9221,28.9285,34081.842
2011-06-17 14:05:00,45.41,45.44,45.41,45.41,23595.121395189788,28.9349,28.954,28.9349,28.9349,23595.1214
2011-06-17 14:10:00,45.42,45.44,45.41,45.44,28610.509517838826,28.9413,28.954,28.9349,28.954,28610.5095
2011-06-17 14:15:00,45.44,45.45,45.44,45.44,49355.97857061439,28.954,28.9604,28.954,28.954,49355.9786
2011-06-17 14:20:00,45.44,45.46,45.44,45.45,29750.37045480452,28.954,28.9668,28.954,28.9604,29750.3705
2011-06-17 14:25:00,45.45,45.51,45.44,45.51,42630.79904251681,28.9604,28.9986,28.954,28.9986,42630.799
2011-06-17 14:30:00,45.51,45.54,45.51,45.54,34765.758577453555,28.9986,29.0177,28.9986,29.0177,34765.7586
2011-06-17 14:35:00,45.54,45.54,45.51,45.51,23823.09358258293,29.0177,29.0177,28.9986,28.9986,23823.0936
2011-06-17 14:40:00,45.51,45.52,45.48,45.49,27128.690299783422,28.9986,29.005,28.9795,28.9859,27128.6903
2011-06-17 14:45:00,45.49,45.51,45.48,45.5,29864.356548501084,28.9859,28.9986,28.9795,28.9922,29864.3565
2011-06-17 14:50:00,45.5,45.51,45.48,45.5,34879.74467115012,28.9922,28.9986,28.9795,28.9922,34879.7447
2011-06-17 14:55:00,45.5,45.51,45.48,45.48,32714.00889091531,28.9922,28.9986,28.9795,28.9795,32714.0089
2011-06-17 15:00:00,45.48,45.5,45.44,45.45,47874.159352558985,28.9795,28.9922,28.954,28.9604,47874.1594
2011-06-17 15:05:00,45.46,45.48,45.41,45.42,37273.45263877807,28.9668,28.9795,28.9349,28.9413,37273.4526
2011-06-17 15:10:00,45.42,45.43,45.37,45.37,47760.17325886242,28.9413,28.9476,28.9094,28.9094,47760.1733
2011-06-17 15:15:00,45.37,45.38,45.26,45.29,109084.69166761656,28.9094,28.9158,28.8393,28.8584,109084.6917
2011-06-17 15:20:00,45.29,45.34,45.27,45.34,53345.4918499943,28.8584,28.8903,28.8457,28.8903,53345.4918
2011-06-17 15:25:00,45.35,45.37,45.33,45.37,48330.10372734527,28.8967,28.9094,28.8839,28.9094,48330.1037
2011-06-17 15:30:00,45.37,45.39,45.34,45.35,54485.35278695999,28.9094,28.9221,28.8903,28.8967,54485.3528
2011-06-17 15:35:00,45.35,45.41,45.32,45.38,82981.87621110225,28.8967,28.9349,28.8775,28.9158,82981.8762
2011-06-17 15:40:00,45.38,45.38,45.34,45.37,96546.22136099396,28.9158,28.9158,28.8903,28.9094,96546.2214
2011-06-17 15:45:00,45.38,45.43,45.37,45.4,72153.19730992819,28.9158,28.9476,28.9094,28.9285,72153.1973
2011-06-17 15:50:00,45.4,45.42,45.37,45.42,83779.77886697823,28.9285,28.9413,28.9094,28.9413,83779.7789
2011-06-17 15:55:00,45.42,45.42,45.33,45.34,160606.40601846576,28.9413,28.9413,28.8839,28.8903,160606.406
2011-06-20 09:30:00,45.3,45.51,44.99,45.5,77168.58543257722,28.8648,28.9986,28.6673,28.9922,77168.5854
2011-06-20 09:35:00,45.51,45.51,45.37,45.49,32600.02279721874,28.9986,28.9986,28.9094,28.9859,32600.0228
2011-06-20 09:40:00,45.5,45.59,45.49,45.57,22227.28827083096,28.9922,29.0496,28.9859,29.0368,22227.2883
2011-06-20 09:45:00,45.56,45.62,45.54,45.56,23937.079676279493,29.0305,29.0687,29.0177,29.0305,23937.0797
2011-06-20 09:50:00,45.55,45.58,45.51,45.51,28496.52342414225,29.0241,29.0432,28.9986,28.9986,28496.5234
2011-06-20 09:55:00,45.51,45.58,45.51,45.57,17325.886241878492,28.9986,29.0432,28.9986,29.0368,17325.8862
2011-06-20 10:00:00,45.58,45.63,45.53,45.54,33739.88373418443,29.0432,29.0751,29.0114,29.0177,33739.8837
2011-06-20 10:05:00,45.55,45.61,45.55,45.59,13336.372962498575,29.0241,29.0623,29.0241,29.0496,13336.373
2011-06-20 10:10:00,45.58,45.62,45.58,45.58,23595.121395189788,29.0432,29.0687,29.0432,29.0432,23595.1214
2011-06-20 10:15:00,45.58,45.61,45.57,45.59,45366.46529123447,29.0432,29.0623,29.0368,29.0496,45366.4653
2011-06-20 10:20:00,45.59,45.59,45.51,45.51,44454.57654166192,29.0496,29.0496,28.9986,28.9986,44454.5765
2011-06-20 10:25:00,45.51,45.58,45.5,45.56,42174.854667730535,28.9986,29.0432,28.9922,29.0305,42174.8547
2011-06-20 10:30:00,45.57,45.65,45.57,45.65,18009.802804057905,29.0368,29.0878,29.0368,29.0878,18009.8028
2011-06-20 10:35:00,45.65,45.73,45.65,45.72,12880.428587712298,29.0878,29.1388,29.0878,29.1324,12880.4286
2011-06-20 10:40:00,45.72,45.74,45.65,45.71,45138.49310384133,29.1324,29.1452,29.0878,29.126,45138.4931
2011-06-20 10:45:00,45.71,45.72,45.67,45.72,43998.63216687564,29.126,29.1324,29.1006,29.1324,43998.6322
2011-06-20 10:50:00,45.72,45.74,45.67,45.74,80816.14043086744,29.1324,29.1452,29.1006,29.1452,80816.1404
2011-06-20 10:55:00,45.75,45.82,45.75,45.81,38071.35529465405,29.1515,29.1961,29.1515,29.1898,38071.3553
2011-06-20 11:00:00,45.8,45.84,45.8,45.82,35221.70295223983,29.1834,29.2089,29.1834,29.1961,35221.703
2011-06-20 11:05:00,45.82,45.82,45.78,45.79,25646.87108172803,29.1961,29.1961,29.1707,29.177,25646.8711
2011-06-20 11:10:00,45.79,45.84,45.79,45.83,16186.0253049128,29.177,29.2089,29.177,29.2025,16186.0253
2011-06-20 11:15:00,45.82,45.83,45.8,45.83,18807.705459933888,29.1961,29.2025,29.1834,29.2025,18807.7055
2011-06-20 11:20:00,45.83,45.92,45.83,45.92,32144.078422432463,29.2025,29.2599,29.2025,29.2599,32144.0784
2011-06-20 11:25:00,45.92,45.95,45.88,45.94,24734.98233215548,29.2599,29.279,29.2344,29.2726,24734.9823
2011-06-20 11:30:00,45.94,45.98,45.92,45.94,41034.99373076485,29.2726,29.2981,29.2599,29.2726,41034.9937
2011-06-20 11:35:00,45.93,45.97,45.93,45.97,11398.609369656902,29.2662,29.2917,29.2662,29.2917,11398.6094
2011-06-20 11:40:00,45.96,46.01,45.94,46.01,28496.52342414225,29.2853,29.3172,29.2726,29.3172,28496.5234
2011-06-20 11:45:00,46.02,46.07,46.01,46.06,41034.99373076485,29.3236,29.3554,29.3172,29.3491,41034.9937
2011-06-20 11:50:00,46.07,46.08,46.05,46.08,32827.99498461188,29.3554,29.3618,29.3427,29.3618,32827.995
2011-06-20 11:55:00,46.08,46.14,46.07,46.14,35335.68904593639,29.3618,29.4,29.3554,29.4,35335.689
2011-06-20 12:00:00,46.13,46.18,46.12,46.15,55853.18591131882,29.3937,29.4255,29.3873,29.4064,55853.1859
2011-06-20 12:05:00,46.16,46.19,46.15,46.16,19833.58030320301,29.4128,29.4319,29.4064,29.4128,19833.5803
2011-06-20 12:10:00,46.16,46.17,46.15,46.15,18351.761085147613,29.4128,29.4192,29.4064,29.4064,18351.7611
2011-06-20 12:15:00,46.15,46.21,46.15,46.19,30206.31482959079,29.4064,29.4446,29.4064,29.4319,30206.3148
2011-06-20 12:20:00,46.19,46.2,46.16,46.2,34879.74467115012,29.4319,29.4383,29.4128,29.4383,34879.7447
2011-06-20 12:25:00,46.2,46.25,46.2,46.24,19719.59420950644,29.4383,29.4701,29.4383,29.4638,19719.5942
2011-06-20 12:30:00,46.24,46.25,46.21,46.22,21885.32998974125,29.4638,29.4701,29.4446,29.451,21885.33
2011-06-20 12:35:00,46.22,46.22,46.21,46.22,6839.165621794141,29.451,29.451,29.4446,29.451,6839.1656
2011-06-20 12:40:00,46.22,46.22,46.21,46.22,10030.776245298071,29.451,29.451,29.4446,29.451,10030.7762
2011-06-20 12:45:00,46.22,46.22,46.2,46.22,17097.914054485354,29.451,29.451,29.4383,29.451,17097.9141
2011-06-20 12:50:00,46.22,46.23,46.15,46.15,18807.705459933888,29.451,29.4574,29.4064,29.4064,18807.7055
2011-06-20 12:55:00,46.15,46.17,46.11,46.11,23253.16311410008,29.4064,29.4192,29.3809,29.3809,23253.1631
2011-06-20 13:00:00,46.12,46.14,46.11,46.11,18237.77499145104,29.3873,29.4,29.3809,29.3809,18237.775
2011-06-20 13:05:00,46.11,46.11,46.06,46.1,32941.98107830845,29.3809,29.3809,29.3491,29.3746,32941.9811
2011-06-20 13:10:00,46.1,46.1,46.06,46.07,36817.5082639918,29.3746,29.3746,29.3491,29.3554,36817.5083
2011-06-20 13:15:00,46.06,46.1,46.04,46.1,15616.094836429957,29.3491,29.3746,29.3363,29.3746,15616.0948
2011-06-20 13:20:00,46.1,46.1,46.08,46.1,26216.80155021088,29.3746,29.3746,29.3618,29.3746,26216.8016
2011-06-20 13:25:00,46.1,46.13,46.1,46.11,27356.662487176563,29.3746,29.3937,29.3746,29.3809,27356.6625
2011-06-20 13:30:00,46.1,46.13,46.09,46.13,13450.359056195144,29.3746,29.3937,29.3682,29.3937,13450.3591
2011-06-20 13:35:00,46.13,46.16,46.12,46.15,11284.623275960334,29.3937,29.4128,29.3873,29.4064,11284.6233
2011-06-20 13:40:00,46.15,46.15,46.15,46.15,12196.512025532886,29.4064,29.4064,29.4064,29.4064,12196.512
2011-06-20 13:45:00,46.15,46.15,46.15,46.15,21429.385614954976,29.4064,29.4064,29.4064,29.4064,21429.3856
2011-06-20 13:50:00,46.15,46.18,46.15,46.16,12880.428587712298,29.4064,29.4255,29.4064,29.4128,12880.4286
2011-06-20 13:55:00,46.16,46.17,46.15,46.16,12880.428587712298,29.4128,29.4192,29.4064,29.4128,12880.4286
2011-06-20 14:00:00,46.16,46.19,46.16,46.16,18693.71936623732,29.4128,29.4319,29.4128,29.4128,18693.7194
2011-06-20 14:05:00,46.16,46.16,46.15,46.15,25418.89889433489,29.4128,29.4128,29.4064,29.4064,25418.8989
2011-06-20 14:10:00,46.15,46.15,46.14,46.15,16300.01139860937,29.4064,29.4064,29.4,29.4064,16300.0114
2011-06-20 14:15:00,46.15,46.15,46.11,46.15,18009.802804057905,29.4064,29.4064,29.3809,29.4064,18009.8028
2011-06-20 14:20:00,46.15,46.15,46.12,46.13,14932.178274250542,29.4064,29.4064,29.3873,29.3937,14932.1783
2011-06-20 14:25:00,46.14,46.14,46.12,46.12,16186.0253049128,29.4,29.4,29.3873,29.3873,16186.0253
2011-06-20 14:30:00,46.12,46.15,46.11,46.15,41604.92419924769,29.3873,29.4064,29.3809,29.4064,41604.9242
2011-06-20 14:35:00,46.15,46.16,46.13,46.14,15730.080930126524,29.4064,29.4128,29.3937,29.4,15730.0809
2011-06-20 14:40:00,46.14,46.14,46.12,46.12,20175.53858429272,29.4,29.4,29.3873,29.3873,20175.5386
2011-06-20 14:45:00,46.13,46.15,46.1,46.11,33967.85592157757,29.3937,29.4064,29.3746,29.3809,33967.8559
2011-06-20 14:50:00,46.1,46.13,46.08,46.08,37045.48045138493,29.3746,29.3937,29.3618,29.3618,37045.4805
2011-06-20 14:55:00,46.08,46.08,46.04,46.06,40237.091074888864,29.3618,29.3618,29.3363,29.3491,40237.0911
2011-06-20 15:00:00,46.05,46.06,46.04,46.06,30890.231391770205,29.3427,29.3491,29.3363,29.3491,30890.2314
2011-06-20 15:05:00,46.06,46.07,45.96,45.97,79334.32121281204,29.3491,29.3554,29.2853,29.2917,79334.3212
2011-06-20 15:10:00,45.97,45.98,45.93,45.93,40807.02154337171,29.2917,29.2981,29.2662,29.2662,40807.0215
2011-06-20 15:15:00,45.94,45.98,45.93,45.95,30548.273110680497,29.2726,29.2981,29.2662,29.279,30548.2731
2011-06-20 15:20:00,45.94,45.98,45.93,45.97,46734.2984155933,29.2726,29.2981,29.2662,29.2917,46734.2984
2011-06-20 15:25:00,45.97,45.99,45.94,45.94,53687.450131084006,29.2917,29.3045,29.2726,29.2726,53687.4501
2011-06-20 15:30:00,45.94,45.95,45.92,45.95,73635.0165279836,29.2726,29.279,29.2599,29.279,73635.0165
2011-06-20 15:35:00,45.95,45.98,45.94,45.96,81842.01527413656,29.279,29.2981,29.2726,29.2853,81842.0153
2011-06-20 15:40:00,45.95,45.95,45.93,45.94,53801.43622478058,29.279,29.279,29.2662,29.2726,53801.4362
2011-06-20 15:45:00,45.94,46.0,45.94,45.97,108514.7611991337,29.2726,29.3108,29.2726,29.2917,108514.7612
2011-06-20 15:50:00,45.96,45.98,45.94,45.94,55967.17200501539,29.2853,29.2981,29.2726,29.2726,55967.172
2011-06-20 15:55:00,45.94,45.97,45.94,45.97,156616.89273908583,29.2726,29.2917,29.2726,29.2917,156616.8927
2011-06-21 09:30:00,46.08,46.09,45.77,45.83,85603.55636612333,29.3618,29.3682,29.1643,29.2025,85603.5564
2011-06-21 09:35:00,45.84,45.85,45.72,45.76,40921.00763706828,29.2089,29.2153,29.1324,29.1579,40921.0076
2011-06-21 09:40:00,45.79,45.8,45.73,45.73,37387.43873247464,29.177,29.1834,29.1388,29.1388,37387.4387
2011-06-21 09:45:00,45.73,45.79,45.69,45.77,27584.634674569705,29.1388,29.177,29.1133,29.1643,27584.6347
2011-06-21 09:50:00,45.77,45.8,45.76,45.78,43086.74341730309,29.1643,29.1834,29.1579,29.1707,43086.7434
2011-06-21 09:55:00,45.78,45.84,45.78,45.8,41262.96591815799,29.1707,29.2089,29.1707,29.1834,41262.9659
2011-06-21 10:00:00,45.8,45.93,45.8,45.85,79448.3073065086,29.1834,29.2662,29.1834,29.2153,79448.3073
2011-06-21 10:05:00,45.85,46.02,45.81,46.0,58246.89387894677,29.2153,29.3236,29.1898,29.3108,58246.8939
2011-06-21 10:10:00,46.0,46.0,45.91,45.91,32600.02279721874,29.3108,29.3108,29.2535,29.2535,32600.0228
2011-06-21 10:15:00,45.92,45.98,45.91,45.98,45708.42357232418,29.2599,29.2981,29.2535,29.2981,45708.4236
2011-06-21 10:20:00,45.98,46.07,45.98,46.06,25532.88498803146,29.2981,29.3554,29.2981,29.3491,25532.885
2011-06-21 10:25:00,46.05,46.1,46.05,46.09,19149.6637410236,29.3427,29.3746,29.3427,29.3682,19149.6637
2011-06-21 10:30:00,46.1,46.12,46.01,46.01,32600.02279721874,29.3746,29.3873,29.3172,29.3172,32600.0228
2011-06-21 10:35:00,46.01,46.09,46.01,46.08,14476.233899464263,29.3172,29.3682,29.3172,29.3618,14476.2339
2011-06-21 10:40:00,46.09,46.15,46.08,46.13,20175.53858429272,29.3682,29.4064,29.3618,29.3937,20175.5386
2011-06-21 10:45:00,46.13,46.17,46.13,46.15,19833.58030320301,29.3937,29.4192,29.3937,29.4064,19833.5803
2011-06-21 10:50:00,46.15,46.15,46.07,46.07,25304.91280063832,29.4064,29.4064,29.3554,29.3554,25304.9128
2011-06-21 10:55:00,46.07,46.09,46.07,46.08,27242.67639348,29.3554,29.3682,29.3554,29.3618,27242.6764
2011-06-21 11:00:00,46.08,46.16,46.08,46.16,32030.092328735893,29.3618,29.4128,29.3618,29.4128,32030.0923
2011-06-21 11:05:00,46.16,46.2,46.15,46.18,25532.88498803146,29.4128,29.4383,29.4064,29.4255,25532.885
2011-06-21 11:10:00,46.19,46.2,46.15,46.16,23595.121395189788,29.4319,29.4383,29.4064,29.4128,23595.1214
2011-06-21 11:15:00,46.16,46.21,46.13,46.14,23823.09358258293,29.4128,29.4446,29.3937,29.4,23823.0936
2011-06-21 11:20:00,46.15,46.19,46.14,46.15,18693.71936623732,29.4064,29.4319,29.4,29.4064,18693.7194
2011-06-21 11:25:00,46.16,46.18,46.13,46.13,15616.094836429957,29.4128,29.4255,29.3937,29.3937,15616.0948
2011-06-21 11:30:00,46.14,46.21,46.13,46.2,25076.940613245184,29.4,29.4446,29.3937,29.4383,25076.9406
2011-06-21 11:35:00,46.19,46.22,46.16,46.18,25532.88498803146,29.4319,29.451,29.4128,29.4255,25532.885
2011-06-21 11:40:00,46.18,46.22,46.15,46.2,15730.080930126524,29.4255,29.451,29.4064,29.4383,15730.0809
2011-06-21 11:45:00,46.21,46.22,46.18,46.18,17211.90014818192,29.4446,29.451,29.4255,29.4255,17211.9001
2011-06-21 11:50:00,46.19,46.19,46.14,46.15,28268.55123674912,29.4319,29.4319,29.4,29.4064,28268.5512
2011-06-21 11:55:00,46.15,46.16,46.11,46.13,35221.70295223983,29.4064,29.4128,29.3809,29.3937,35221.703
2011-06-21 12:00:00,46.14,46.15,46.13,46.13,25190.926706941755,29.4,29.4064,29.3937,29.3937,25190.9267
2011-06-21 12:05:00,46.13,46.15,46.12,46.14,23367.14920779665,29.3937,29.4064,29.3873,29.4,23367.1492
2011-06-21 12:10:00,46.14,46.14,46.11,46.11,12652.45640031916,29.4,29.4,29.3809,29.3809,12652.4564
2011-06-21 12:15:00,46.12,46.13,46.11,46.13,19149.6637410236,29.3873,29.3937,29.3809,29.3937,19149.6637
2011-06-21 12:20:00,46.13,46.15,46.12,46.14,36589.536076598655,29.3937,29.4064,29.3873,29.4,36589.5361
2011-06-21 12:25:00,46.13,46.15,46.11,46.13,25076.940613245184,29.3937,29.4064,29.3809,29.3937,25076.9406
2011-06-21 12:30:00,46.13,46.15,46.13,46.15,26786.73201869372,29.3937,29.4064,29.3937,29.4064,26786.732
2011-06-21 12:35:00,46.15,46.17,46.14,46.17,44568.56263535849,29.4064,29.4192,29.4,29.4192,44568.5626
2011-06-21 12:40:00,46.16,46.17,46.13,46.13,23709.107488886355,29.4128,29.4192,29.3937,29.3937,23709.1075
2011-06-21 12:45:00,46.14,46.17,46.13,46.16,16186.0253049128,29.4,29.4192,29.3937,29.4128,16186.0253
2011-06-21 12:50:00,46.17,46.17,46.15,46.15,14248.261712071127,29.4192,29.4192,29.4064,29.4064,14248.2617
2011-06-21 12:55:00,46.16,46.16,46.13,46.15,9802.804057904936,29.4128,29.4128,29.3937,29.4064,9802.8041
2011-06-21 13:00:00,46.15,46.17,46.15,46.17,12880.428587712298,29.4064,29.4192,29.4064,29.4192,12880.4286
2011-06-21 13:05:00,46.17,46.17,46.15,46.15,8890.915308332384,29.4192,29.4192,29.4064,29.4064,8890.9153
2011-06-21 13:10:00,46.16,46.17,46.15,46.15,21087.427333865267,29.4128,29.4192,29.4064,29.4064,21087.4273
2011-06-21 13:15:00,46.15,46.15,46.12,46.12,9232.87358942209,29.4064,29.4064,29.3873,29.3873,9232.8736
2011-06-21 13:20:00,46.13,46.15,46.1,46.11,21657.35780234812,29.3937,29.4064,29.3746,29.3809,21657.3578
2011-06-21 13:25:00,46.11,46.15,46.11,46.13,13108.400775105438,29.3809,29.4064,29.3809,29.3937,13108.4008
2011-06-21 13:30:00,46.13,46.15,46.1,46.1,16300.01139860937,29.3937,29.4064,29.3746,29.3746,16300.0114
2011-06-21 13:35:00,46.1,46.14,46.1,46.13,9004.901402028952,29.3746,29.4,29.3746,29.3937,9004.9014
2011-06-21 13:40:00,46.12,46.15,46.11,46.14,14476.233899464263,29.3873,29.4064,29.3809,29.4,14476.2339
2011-06-21 13:45:00,46.15,46.15,46.13,46.15,13906.30343098142,29.4064,29.4064,29.3937,29.4064,13906.3034
2011-06-21 13:50:00,46.15,46.15,46.12,46.13,11626.58155705004,29.4064,29.4064,29.3873,29.3937,11626.5816
2011-06-21 13:55:00,46.12,46.15,46.12,46.15,12196.512025532886,29.3873,29.4064,29.3873,29.4064,12196.512
2011-06-21 14:00:00,46.15,46.15,46.13,46.15,28268.55123674912,29.4064,29.4064,29.3937,29.4064,28268.5512
2011-06-21 14:05:00,46.15,46.19,46.15,46.19,12082.525931836317,29.4064,29.4319,29.4064,29.4319,12082.5259
2011-06-21 14:10:00,46.19,46.24,46.19,46.23,14476.233899464263,29.4319,29.4638,29.4319,29.4574,14476.2339
2011-06-21 14:15:00,46.23,46.23,46.21,46.22,7751.054371366693,29.4574,29.4574,29.4446,29.451,7751.0544
2011-06-21 14:20:00,46.22,46.26,46.21,46.25,41148.97982446141,29.451,29.4765,29.4446,29.4701,41148.9798
2011-06-21 14:25:00,46.25,46.28,46.25,46.26,6497.2073407044345,29.4701,29.4892,29.4701,29.4765,6497.2073
2011-06-21 14:30:00,46.25,46.27,46.24,46.27,13108.400775105438,29.4701,29.4829,29.4638,29.4829,13108.4008
2011-06-21 14:35:00,46.26,46.35,46.26,46.33,45936.395759717314,29.4765,29.5339,29.4765,29.5211,45936.3958
2011-06-21 14:40:00,46.34,46.35,46.33,46.34,12766.44249401573,29.5275,29.5339,29.5211,29.5275,12766.4425
2011-06-21 14:45:00,46.34,46.35,46.31,46.34,24620.99623845891,29.5275,29.5339,29.5084,29.5275,24620.9962
2011-06-21 14:50:00,46.34,46.34,46.3,46.3,18237.77499145104,29.5275,29.5275,29.502,29.502,18237.775
2011-06-21 14:55:00,46.3,46.35,46.3,46.31,16413.997492305938,29.502,29.5339,29.502,29.5084,16413.9975
2011-06-21 15:00:00,46.31,46.32,46.26,46.3,36475.549982902085,29.5084,29.5147,29.4765,29.502,36475.55
2011-06-21 15:05:00,46.3,46.33,46.28,46.32,25646.87108172803,29.502,29.5211,29.4892,29.5147,25646.8711
2011-06-21 15:10:00,46.32,46.32,46.28,46.28,19719.59420950644,29.5147,29.5147,29.4892,29.4892,19719.5942
2011-06-21 15:15:00,46.27,46.27,46.24,46.26,31574.147953949618,29.4829,29.4829,29.4638,29.4765,31574.148
2011-06-21 15:20:00,46.26,46.26,46.22,46.22,29180.439986321668,29.4765,29.4765,29.451,29.451,29180.44
2011-06-21 15:25:00,46.23,46.24,46.21,46.23,35677.647327026105,29.4574,29.4638,29.4446,29.4574,35677.6473
2011-06-21 15:30:00,46.23,46.26,46.2,46.2,55055.28325544284,29.4574,29.4765,29.4383,29.4383,55055.2833
2011-06-21 15:35:00,46.2,46.26,46.2,46.25,42288.84076142711,29.4383,29.4765,29.4383,29.4701,42288.8408
2011-06-21 15:40:00,46.25,46.25,46.18,46.2,52205.63091302861,29.4701,29.4701,29.4255,29.4383,52205.6309
2011-06-21 15:45:00,46.2,46.25,46.2,46.24,80246.20996238459,29.4383,29.4701,29.4383,29.4638,80246.21
2011-06-21 15:50:00,46.24,46.26,46.22,46.22,67935.71184315514,29.4638,29.4765,29.451,29.451,67935.7118
2011-06-21 15:55:00,46.22,46.25,46.22,46.23,122877.0090049014,29.451,29.4701,29.451,29.4574,122877.009
2011-06-22 09:30:00,46.13,46.2,45.97,46.1,35107.71685854326,29.3937,29.4383,29.2917,29.3746,35107.7169
2011-06-22 09:35:00,46.1,46.12,45.99,46.08,34651.772483756984,29.3746,29.3873,29.3045,29.3618,34651.7725
2011-06-22 09:40:00,46.09,46.16,46.04,46.16,24962.954519548617,29.3682,29.4128,29.3363,29.4128,24962.9545
2011-06-22 09:45:00,46.16,46.18,46.1,46.15,25418.89889433489,29.4128,29.4255,29.3746,29.4064,25418.8989
2011-06-22 09:50:00,46.13,46.2,46.1,46.19,24507.01014476234,29.3937,29.4383,29.3746,29.4319,24507.0101
2011-06-22 09:55:00,46.18,46.22,46.15,46.16,49469.96466431095,29.4255,29.451,29.4064,29.4128,49469.9647
2011-06-22 10:00:00,46.15,46.22,46.15,46.21,27812.60686196284,29.4064,29.451,29.4064,29.4446,27812.6069
2011-06-22 10:05:00,46.22,46.24,46.21,46.21,8776.929214635815,29.451,29.4638,29.4446,29.4446,8776.9292
2011-06-22 10:10:00,46.22,46.22,46.18,46.2,12424.484212926023,29.451,29.451,29.4255,29.4383,12424.4842
2011-06-22 10:15:00,46.2,46.21,46.15,46.19,58018.92169155363,29.4383,29.4446,29.4064,29.4319,58018.9217
2011-06-22 10:20:00,46.18,46.22,46.18,46.22,14932.178274250542,29.4255,29.451,29.4255,29.451,14932.1783
2011-06-22 10:25:00,46.22,46.25,46.19,46.2,17325.886241878492,29.451,29.4701,29.4319,29.4383,17325.8862
2011-06-22 10:30:00,46.2,46.22,46.15,46.21,31802.120141342755,29.4383,29.451,29.4064,29.4446,31802.1201
2011-06-22 10:35:00,46.2,46.26,46.19,46.22,17553.85842927163,29.4383,29.4765,29.4319,29.451,17553.8584
2011-06-22 10:40:00,46.21,46.22,46.16,46.17,16300.01139860937,29.4446,29.451,29.4128,29.4192,16300.0114
2011-06-22 10:45:00,46.18,46.19,46.16,46.18,8548.957027242677,29.4255,29.4319,29.4128,29.4255,8548.957
2011-06-22 10:50:00,46.19,46.22,46.18,46.2,16527.98358600251,29.4319,29.451,29.4255,29.4383,16527.9836
2011-06-22 10:55:00,46.21,46.3,46.21,46.25,24962.954519548617,29.4446,29.502,29.4446,29.4701,24962.9545
2011-06-22 11:00:00,46.24,46.29,46.24,46.28,8320.984839849538,29.4638,29.4956,29.4638,29.4892,8320.9848
2011-06-22 11:05:00,46.27,46.3,46.26,46.28,15160.15046164368,29.4829,29.502,29.4765,29.4892,15160.1505
2011-06-22 11:10:00,46.29,46.3,46.27,46.29,8093.0126524564,29.4956,29.502,29.4829,29.4956,8093.0127
2011-06-22 11:15:00,46.29,46.3,46.27,46.29,10258.748432691213,29.4956,29.502,29.4829,29.4956,10258.7484
2011-06-22 11:20:00,46.29,46.3,46.24,46.25,20745.469052775563,29.4956,29.502,29.4638,29.4701,20745.4691
2011-06-22 11:25:00,46.26,46.3,46.26,46.29,18123.788897754475,29.4765,29.502,29.4765,29.4956,18123.7889
2011-06-22 11:30:00,46.29,46.29,46.24,46.24,12994.414681408867,29.4956,29.4956,29.4638,29.4638,12994.4147
2011-06-22 11:35:00,46.24,46.29,46.22,46.29,10600.70671378092,29.4638,29.4956,29.451,29.4956,10600.7067
2011-06-22 11:40:00,46.3,46.3,46.22,46.25,16300.01139860937,29.502,29.502,29.451,29.4701,16300.0114
2011-06-22 11:45:00,46.24,46.29,46.23,46.28,13222.386868802008,29.4638,29.4956,29.4574,29.4892,13222.3869
2011-06-22 11:50:00,46.28,46.32,46.28,46.29,13678.331243588282,29.4892,29.5147,29.4892,29.4956,13678.3312
2011-06-22 11:55:00,46.29,46.3,46.28,46.3,9574.831870511798,29.4956,29.502,29.4892,29.502,9574.8319
2011-06-22 12:00:00,46.3,46.3,46.26,46.28,24051.065769976063,29.502,29.502,29.4765,29.4892,24051.0658
2011-06-22 12:05:00,46.27,46.32,46.26,46.32,18009.802804057905,29.4829,29.5147,29.4765,29.5147,18009.8028
2011-06-22 12:10:00,46.32,46.36,46.31,46.35,14704.206086857404,29.5147,29.5402,29.5084,29.5339,14704.2061
2011-06-22 12:15:00,46.35,46.38,46.3,46.3,16072.039211216232,29.5339,29.553,29.502,29.502,16072.0392
2011-06-22 12:20:00,46.29,46.3,46.27,46.3,6953.151715490711,29.4956,29.502,29.4829,29.502,6953.1517
2011-06-22 12:25:00,46.29,46.33,46.26,46.31,59044.79653482275,29.4956,29.5211,29.4765,29.5084,59044.7965
2011-06-22 12:30:00,46.31,46.31,46.23,46.23,15502.108742733386,29.5084,29.5084,29.4574,29.4574,15502.1087
2011-06-22 12:35:00,46.23,46.28,46.2,46.23,22683.23264561724,29.4574,29.4892,29.4383,29.4574,22683.2326
2011-06-22 12:40:00,46.24,46.25,46.21,46.24,27812.60686196284,29.4638,29.4701,29.4446,29.4638,27812.6069
2011-06-22 12:45:00,46.23,46.28,46.23,46.24,31460.16186025305,29.4574,29.4892,29.4574,29.4638,31460.1619
2011-06-22 12:50:00,46.24,46.26,46.22,46.23,20973.4412401687,29.4638,29.4765,29.451,29.4574,20973.4412
2011-06-22 12:55:00,46.23,46.25,46.21,46.23,18351.761085147613,29.4574,29.4701,29.4446,29.4574,18351.7611
2011-06-22 13:00:00,46.23,46.23,46.2,46.22,15274.136555340248,29.4574,29.4574,29.4383,29.451,15274.1366
2011-06-22 13:05:00,46.22,46.22,46.19,46.2,14590.219993160834,29.451,29.451,29.4319,29.4383,14590.22
2011-06-22 13:10:00,46.19,46.2,46.18,46.18,12082.525931836317,29.4319,29.4383,29.4255,29.4255,12082.5259
2011-06-22 13:15:00,46.18,46.22,46.18,46.21,9118.88749572552,29.4255,29.451,29.4255,29.4446,9118.8875
2011-06-22 13:20:00,46.21,46.23,46.21,46.22,15160.15046164368,29.4446,29.4574,29.4446,29.451,15160.1505
2011-06-22 13:25:00,46.22,46.26,46.22,46.26,8662.943120939246,29.451,29.4765,29.451,29.4765,8662.9431
2011-06-22 13:30:00,46.26,46.26,46.22,46.24,45822.40966602074,29.4765,29.4765,29.451,29.4638,45822.4097
2011-06-22 13:35:00,46.24,46.26,46.24,46.25,6155.249059614727,29.4638,29.4765,29.4638,29.4701,6155.2491
2011-06-22 13:40:00,46.25,46.26,46.24,46.26,24962.954519548617,29.4701,29.4765,29.4638,29.4765,24962.9545
2011-06-22 13:45:00,46.26,46.28,46.25,46.28,12880.428587712298,29.4765,29.4892,29.4701,29.4892,12880.4286
2011-06-22 13:50:00,46.28,46.33,46.28,46.32,14590.219993160834,29.4892,29.5211,29.4892,29.5147,14590.22
2011-06-22 13:55:00,46.33,46.33,46.26,46.27,44568.56263535849,29.5211,29.5211,29.4765,29.4829,44568.5626
2011-06-22 14:00:00,46.27,46.28,46.24,46.27,59728.71309700217,29.4829,29.4892,29.4638,29.4829,59728.7131
2011-06-22 14:05:00,46.26,46.3,46.22,46.3,53459.47794369087,29.4765,29.502,29.451,29.502,53459.4779
2011-06-22 14:10:00,46.3,46.3,46.26,46.28,25418.89889433489,29.502,29.502,29.4765,29.4892,25418.8989
2011-06-22 14:15:00,46.28,46.3,46.23,46.24,19263.649834720163,29.4892,29.502,29.4574,29.4638,19263.6498
2011-06-22 14:20:00,46.24,46.29,46.24,46.28,28268.55123674912,29.4638,29.4956,29.4638,29.4892,28268.5512
2011-06-22 14:25:00,46.27,46.31,46.24,46.24,35905.61951441924,29.4829,29.5084,29.4638,29.4638,35905.6195
2011-06-22 14:30:00,46.24,46.24,46.19,46.24,43884.64607317907,29.4638,29.4638,29.4319,29.4638,43884.6461
2011-06-22 14:35:00,46.24,46.26,46.22,46.22,18123.788897754475,29.4638,29.4765,29.451,29.451,18123.7889
2011-06-22 14:40:00,46.22,46.23,46.16,46.21,27014.70420608686,29.451,29.4574,29.4128,29.4446,27014.7042
2011-06-22 14:45:00,46.21,46.25,46.2,46.24,22227.28827083096,29.4446,29.4701,29.4383,29.4638,22227.2883
2011-06-22 14:50:00,46.24,46.26,46.18,46.19,31232.18967285992,29.4638,29.4765,29.4255,29.4319,31232.1897
2011-06-22 14:55:00,46.19,46.22,46.15,46.22,36133.59170181238,29.4319,29.451,29.4064,29.451,36133.5917
2011-06-22 15:00:00,46.21,46.25,46.19,46.23,40009.11888749572,29.4446,29.4701,29.4319,29.4574,40009.1189
2011-06-22 15:05:00,46.22,46.27,46.22,46.24,27356.662487176563,29.451,29.4829,29.451,29.4638,27356.6625
2011-06-22 15:10:00,46.24,46.24,46.21,46.21,25190.926706941755,29.4638,29.4638,29.4446,29.4446,25190.9267
2011-06-22 15:15:00,46.2,46.22,46.15,46.22,30434.28701698393,29.4383,29.451,29.4064,29.451,30434.287
2011-06-22 15:20:00,46.22,46.23,46.2,46.21,29180.439986321668,29.451,29.4574,29.4383,29.4446,29180.44
2011-06-22 15:25:00,46.21,46.22,46.16,46.18,39439.18841901288,29.4446,29.451,29.4128,29.4255,39439.1884
2011-06-22 15:30:00,46.18,46.18,46.13,46.14,87427.33386526843,29.4255,29.4255,29.3937,29.4,87427.3339
2011-06-22 15:35:00,46.14,46.15,46.08,46.08,61666.47668984384,29.4,29.4064,29.3618,29.3618,61666.4767
2011-06-22 15:40:00,46.08,46.1,46.02,46.03,88111.25042744786,29.3618,29.3746,29.3236,29.33,88111.2504
2011-06-22 15:45:00,46.02,46.05,46.01,46.01,76940.61324518408,29.3236,29.3427,29.3172,29.3172,76940.6132
2011-06-22 15:50:00,46.01,46.04,45.98,46.0,131084.00775105436,29.3172,29.3363,29.2981,29.3108,131084.0078
2011-06-22 15:55:00,45.99,45.99,45.94,45.94,170979.14054485352,29.3045,29.3045,29.2726,29.2726,170979.1405
2011-06-23 09:30:00,45.25,45.48,45.25,45.29,70557.39199817623,28.8329,28.9795,28.8329,28.8584,70557.392
2011-06-23 09:35:00,45.31,45.41,45.26,45.34,50153.88122649037,28.8712,28.9349,28.8393,28.8903,50153.8812
2011-06-23 09:40:00,45.33,45.47,45.29,45.34,45708.42357232418,28.8839,28.9731,28.8584,28.8903,45708.4236
2011-06-23 09:45:00,45.36,45.42,45.34,45.39,47190.242790379576,28.903,28.9413,28.8903,28.9221,47190.2428
2011-06-23 09:50:00,45.39,45.4,45.22,45.23,48330.10372734527,28.9221,28.9285,28.8138,28.8202,48330.1037
2011-06-23 09:55:00,45.24,45.27,45.15,45.26,68847.60059272769,28.8266,28.8457,28.7692,28.8393,68847.6006
2011-06-23 10:00:00,45.28,45.28,45.15,45.22,74774.87746494928,28.8521,28.8521,28.7692,28.8138,74774.8775
2011-06-23 10:05:00,45.22,45.29,45.19,45.26,93468.5968311866,28.8138,28.8584,28.7947,28.8393,93468.5968
2011-06-23 10:10:00,45.27,45.37,45.26,45.33,69873.4754359968,28.8457,28.9094,28.8393,28.8839,69873.4754
2011-06-23 10:15:00,45.33,45.33,45.26,45.29,57448.99122307079,28.8839,28.8839,28.8393,28.8584,57448.9912
2011-06-23 10:20:00,45.3,45.31,45.19,45.22,31118.203579163343,28.8648,28.8712,28.7947,28.8138,31118.2036
2011-06-23 10:25:00,45.21,45.29,45.15,45.25,41034.99373076485,28.8075,28.8584,28.7692,28.8329,41034.9937
2011-06-23 10:30:00,45.25,45.29,45.22,45.25,46278.35404080703,28.8329,28.8584,28.8138,28.8329,46278.354
2011-06-23 10:35:00,45.24,45.25,45.14,45.19,42402.82685512368,28.8266,28.8329,28.7628,28.7947,42402.8269
2011-06-23 10:40:00,45.19,45.22,45.14,45.16,28268.55123674912,28.7947,28.8138,28.7628,28.7756,28268.5512
2011-06-23 10:45:00,45.16,45.16,45.05,45.07,54257.38059956685,28.7756,28.7756,28.7055,28.7182,54257.3806
2011-06-23 10:50:00,45.07,45.11,45.05,45.06,31802.120141342755,28.7182,28.7437,28.7055,28.7119,31802.1201
2011-06-23 10:55:00,45.07,45.11,45.05,45.1,11740.567650746609,28.7182,28.7437,28.7055,28.7374,11740.5677
2011-06-23 11:00:00,45.11,45.15,45.07,45.14,35677.647327026105,28.7437,28.7692,28.7182,28.7628,35677.6473
2011-06-23 11:05:00,45.14,45.19,45.13,45.16,25988.82936281773,28.7628,28.7947,28.7565,28.7756,25988.8294
2011-06-23 11:10:00,45.16,45.16,45.08,45.11,36247.57779550895,28.7756,28.7756,28.7246,28.7437,36247.5778
2011-06-23 11:15:00,45.1,45.16,45.05,45.12,41832.89638664083,28.7374,28.7756,28.7055,28.7501,41832.8964
2011-06-23 11:20:00,45.12,45.16,45.06,45.06,47646.18716516585,28.7501,28.7756,28.7119,28.7119,47646.1872
2011-06-23 11:25:00,45.06,45.18,45.06,45.16,58246.89387894677,28.7119,28.7883,28.7119,28.7756,58246.8939
2011-06-23 11:30:00,45.17,45.25,45.16,45.2,48672.06200843497,28.782,28.8329,28.7756,28.8011,48672.062
2011-06-23 11:35:00,45.2,45.22,45.17,45.18,33169.95326570159,28.8011,28.8138,28.782,28.7883,33169.9533
2011-06-23 11:40:00,45.18,45.21,45.16,45.18,30890.231391770205,28.7883,28.8075,28.7756,28.7883,30890.2314
2011-06-23 11:45:00,45.18,45.18,45.13,45.16,20403.51077168585,28.7883,28.7883,28.7565,28.7756,20403.5108
2011-06-23 11:50:00,45.16,45.17,45.14,45.15,18693.71936623732,28.7756,28.782,28.7628,28.7692,18693.7194
2011-06-23 11:55:00,45.15,45.24,45.15,45.22,35905.61951441924,28.7692,28.8266,28.7692,28.8138,35905.6195
2011-06-23 12:00:00,45.22,45.3,45.22,45.3,54371.36669326342,28.8138,28.8648,28.8138,28.8648,54371.3667
2011-06-23 12:05:00,45.3,45.3,45.22,45.26,57335.00512937421,28.8648,28.8648,28.8138,28.8393,57335.0051
2011-06-23 12:10:00,45.26,45.28,45.22,45.22,47988.14544625556,28.8393,28.8521,28.8138,28.8138,47988.1454
2011-06-23 12:15:00,45.22,45.23,45.15,45.16,38641.2857631369,28.8138,28.8202,28.7692,28.7756,38641.2858
2011-06-23 12:20:00,45.16,45.18,45.15,45.16,15844.067023823094,28.7756,28.7883,28.7692,28.7756,15844.067
2011-06-23 12:25:00,45.16,45.17,45.14,45.16,42060.86857403397,28.7756,28.782,28.7628,28.7756,42060.8686
2011-06-23 12:30:00,45.16,45.18,45.15,45.16,25988.82936281773,28.7756,28.7883,28.7692,28.7756,25988.8294
2011-06-23 12:35:00,45.15,45.21,45.15,45.19,19833.58030320301,28.7692,28.8075,28.7692,28.7947,19833.5803
2011-06-23 12:40:00,45.19,45.23,45.18,45.22,34765.758577453555,28.7947,28.8202,28.7883,28.8138,34765.7586
2011-06-23 12:45:00,45.21,45.22,45.21,45.22,26558.75983130058,28.8075,28.8138,28.8075,28.8138,26558.7598
2011-06-23 12:50:00,45.22,45.28,45.21,45.27,58702.83825373305,28.8138,28.8521,28.8075,28.8457,58702.8383
2011-06-23 12:55:00,45.27,45.28,45.22,45.24,68961.58668642426,28.8457,28.8521,28.8138,28.8266,68961.5867
2011-06-23 13:00:00,45.24,45.29,45.21,45.29,58588.85216003648,28.8266,28.8584,28.8075,28.8584,58588.8522
2011-06-23 13:05:00,45.29,45.29,45.22,45.23,97572.09620426309,28.8584,28.8584,28.8138,28.8202,97572.0962
2011-06-23 13:10:00,45.22,45.29,45.22,45.22,54029.40841217372,28.8138,28.8584,28.8138,28.8138,54029.4084
2011-06-23 13:15:00,45.22,45.24,45.21,45.23,18351.761085147613,28.8138,28.8266,28.8075,28.8202,18351.7611
2011-06-23 13:20:00,45.24,45.29,45.23,45.23,20859.45514647213,28.8266,28.8584,28.8202,28.8202,20859.4551
2011-06-23 13:25:00,45.24,45.25,45.23,45.25,62692.35153311296,28.8266,28.8329,28.8202,28.8329,62692.3515
2011-06-23 13:30:00,45.25,45.29,45.24,45.27,68391.65621794142,28.8329,28.8584,28.8266,28.8457,68391.6562
2011-06-23 13:35:00,45.28,45.29,45.23,45.24,37957.36920095748,28.8521,28.8584,28.8202,28.8266,37957.3692
2011-06-23 13:40:00,45.23,45.26,45.19,45.19,46506.32622820016,28.8202,28.8393,28.7947,28.7947,46506.3262
2011-06-23 13:45:00,45.19,45.2,45.15,45.16,39781.14670010259,28.7947,28.8011,28.7692,28.7756,39781.1467
2011-06-23 13:50:00,45.16,45.16,45.1,45.1,53345.4918499943,28.7756,28.7756,28.7374,28.7374,53345.4918
2011-06-23 13:55:00,45.1,45.21,45.1,45.2,37615.410919867776,28.7374,28.8075,28.7374,28.8011,37615.4109
2011-06-23 14:00:00,45.2,45.22,45.15,45.16,63376.26809529238,28.8011,28.8138,28.7692,28.7756,63376.2681
2011-06-23 14:05:00,45.15,45.16,45.09,45.12,90504.9583950758,28.7692,28.7756,28.731,28.7501,90504.9584
2011-06-23 14:10:00,45.13,45.15,45.08,45.09,40807.02154337171,28.7565,28.7692,28.7246,28.731,40807.0215
2011-06-23 14:15:00,45.09,45.14,45.08,45.14,79448.3073065086,28.731,28.7628,28.7246,28.7628,79448.3073
2011-06-23 14:20:00,45.14,45.16,45.11,45.16,23025.190926706942,28.7628,28.7756,28.7437,28.7756,23025.1909
2011-06-23 14:25:00,45.17,45.22,45.17,45.18,41148.97982446141,28.782,28.8138,28.782,28.7883,41148.9798
2011-06-23 14:30:00,45.18,45.22,45.18,45.21,28496.52342414225,28.7883,28.8138,28.7883,28.8075,28496.5234
2011-06-23 14:35:00,45.21,45.21,45.14,45.15,36817.5082639918,28.8075,28.8075,28.7628,28.7692,36817.5083
2011-06-23 14:40:00,45.15,45.2,45.15,45.2,35221.70295223983,28.7692,28.8011,28.7692,28.8011,35221.703
2011-06-23 14:45:00,45.19,45.21,45.12,45.15,32827.99498461188,28.7947,28.8075,28.7501,28.7692,32827.995
2011-06-23 14:50:00,45.15,45.2,45.13,45.18,14932.178274250542,28.7692,28.8011,28.7565,28.7883,14932.1783
2011-06-23 14:55:00,45.17,45.49,45.17,45.49,121167.21759945288,28.782,28.9859,28.782,28.9859,121167.2176
2011-06-23 15:00:00,45.49,45.5,45.33,45.38,126296.59181579849,28.9859,28.9922,28.8839,28.9158,126296.5918
2011-06-23 15:05:00,45.38,45.46,45.35,45.41,158668.64242562407,28.9158,28.9668,28.8967,28.9349,158668.6424
2011-06-23 15:10:00,45.41,45.5,45.37,45.47,87655.30605266157,28.9349,28.9922,28.9094,28.9731,87655.3061
2011-06-23 15:15:00,45.47,45.58,45.45,45.53,103727.3452638778,28.9731,29.0432,28.9604,29.0114,103727.3453
2011-06-23 15:20:00,45.54,45.58,45.47,45.53,103841.33135757438,29.0177,29.0432,28.9731,29.0114,103841.3314
2011-06-23 15:25:00,45.53,45.57,45.38,45.39,59158.78262851932,29.0114,29.0368,28.9158,28.9221,59158.7826
2011-06-23 15:30:00,45.39,45.44,45.31,45.36,120369.31494357689,28.9221,28.954,28.8712,28.903,120369.3149
2011-06-23 15:35:00,45.36,45.4,45.31,45.33,81386.07089935028,28.903,28.9285,28.8712,28.8839,81386.0709
2011-06-23 15:40:00,45.33,45.44,45.33,45.37,109654.6221360994,28.8839,28.954,28.8839,28.9094,109654.6221
2011-06-23 15:45:00,45.37,45.45,45.34,45.44,193206.42881568449,28.9094,28.9604,28.8903,28.954,193206.4288
2011-06-23 15:50:00,45.44,45.54,45.44,45.53,171435.0849196398,28.954,29.0177,28.954,29.0114,171435.0849
2011-06-23 15:55:00,45.53,45.58,45.51,45.55,271628.861278924,29.0114,29.0432,28.9986,29.0241,271628.8613
2011-06-24 09:30:00,45.62,45.65,45.47,45.49,63490.25418898895,29.0687,29.0878,28.9731,28.9859,63490.2542
2011-06-24 09:35:00,45.49,45.53,45.32,45.45,58588.85216003648,28.9859,29.0114,28.8775,28.9604,58588.8522
2011-06-24 09:40:00,45.48,45.55,45.45,45.5,28154.565143052547,28.9795,29.0241,28.9604,28.9922,28154.5651
2011-06-24 09:45:00,45.5,45.52,45.44,45.47,41034.99373076485,28.9922,29.005,28.954,28.9731,41034.9937
2011-06-24 09:50:00,45.46,45.47,45.38,45.4,34993.73076484669,28.9668,28.9731,28.9158,28.9285,34993.7308
2011-06-24 09:55:00,45.4,45.45,45.38,45.43,29408.41217371481,28.9285,28.9604,28.9158,28.9476,29408.4122
2011-06-24 10:00:00,45.44,45.51,45.43,45.48,35221.70295223983,28.954,28.9986,28.9476,28.9795,35221.703
2011-06-24 10:05:00,45.46,45.47,45.37,45.38,24734.98233215548,28.9668,28.9731,28.9094,28.9158,24734.9823
2011-06-24 10:10:00,45.39,45.39,45.22,45.26,57790.94950416049,28.9221,28.9221,28.8138,28.8393,57790.9495
2011-06-24 10:15:00,45.22,45.27,45.2,45.22,33853.869827881,28.8138,28.8457,28.8011,28.8138,33853.8698
2011-06-24 10:20:00,45.22,45.29,45.2,45.24,34309.81420266727,28.8138,28.8584,28.8011,28.8266,34309.8142
2011-06-24 10:25:00,45.23,45.26,45.15,45.23,15958.053117519665,28.8202,28.8393,28.7692,28.8202,15958.0531
2011-06-24 10:30:00,45.23,45.31,45.2,45.3,14248.261712071127,28.8202,28.8712,28.8011,28.8648,14248.2617
2011-06-24 10:35:00,45.3,45.33,45.29,45.31,20403.51077168585,28.8648,28.8839,28.8584,28.8712,20403.5108
2011-06-24 10:40:00,45.31,45.32,45.26,45.26,48786.04810213154,28.8712,28.8775,28.8393,28.8393,48786.0481
2011-06-24 10:45:00,45.27,45.29,45.2,45.22,23253.16311410008,28.8457,28.8584,28.8011,28.8138,23253.1631
2011-06-24 10:50:00,45.22,45.23,45.17,45.22,38527.29966944033,28.8138,28.8202,28.782,28.8138,38527.2997
2011-06-24 10:55:00,45.22,45.23,45.17,45.23,62236.407158326685,28.8138,28.8202,28.782,28.8202,62236.4072
2011-06-24 11:00:00,45.23,45.31,45.23,45.31,23709.107488886355,28.8202,28.8712,28.8202,28.8712,23709.1075
2011-06-24 11:05:00,45.31,45.31,45.25,45.28,15616.094836429957,28.8712,28.8712,28.8329,28.8521,15616.0948
2011-06-24 11:10:00,45.28,45.29,45.21,45.25,20517.496865382425,28.8521,28.8584,28.8075,28.8329,20517.4969
2011-06-24 11:15:00,45.25,45.32,45.25,45.32,18123.788897754475,28.8329,28.8775,28.8329,28.8775,18123.7889
2011-06-24 11:20:00,45.31,45.33,45.3,45.3,29408.41217371481,28.8712,28.8839,28.8648,28.8648,29408.4122
2011-06-24 11:25:00,45.31,45.33,45.28,45.32,19377.635928416734,28.8712,28.8839,28.8521,28.8775,19377.6359
2011-06-24 11:30:00,45.33,45.33,45.27,45.29,21771.343896044684,28.8839,28.8839,28.8457,28.8584,21771.3439
2011-06-24 11:35:00,45.29,45.29,45.26,45.27,16527.98358600251,28.8584,28.8584,28.8393,28.8457,16527.9836
2011-06-24 11:40:00,45.26,45.29,45.25,45.27,21315.399521258405,28.8393,28.8584,28.8329,28.8457,21315.3995
2011-06-24 11:45:00,45.26,45.29,45.26,45.28,22341.27436452753,28.8393,28.8584,28.8393,28.8521,22341.2744
2011-06-24 11:50:00,45.28,45.28,45.22,45.23,20061.552490596147,28.8521,28.8521,28.8138,28.8202,20061.5525
2011-06-24 11:55:00,45.22,45.23,45.2,45.22,20175.53858429272,28.8138,28.8202,28.8011,28.8138,20175.5386
2011-06-24 12:00:00,45.21,45.22,45.18,45.22,25760.8571754246,28.8075,28.8138,28.7883,28.8138,25760.8572
2011-06-24 12:05:00,45.22,45.22,45.16,45.18,22455.260458224097,28.8138,28.8138,28.7756,28.7883,22455.2605
2011-06-24 12:10:00,45.17,45.18,45.16,45.18,15046.16436794711,28.782,28.7883,28.7756,28.7883,15046.1644
2011-06-24 12:15:00,45.18,45.2,45.16,45.18,18123.788897754475,28.7883,28.8011,28.7756,28.7883,18123.7889
2011-06-24 12:20:00,45.17,45.18,45.15,45.15,20061.552490596147,28.782,28.7883,28.7692,28.7692,20061.5525
2011-06-24 12:25:00,45.16,45.18,45.14,45.17,18237.77499145104,28.7756,28.7883,28.7628,28.782,18237.775
2011-06-24 12:30:00,45.17,45.25,45.17,45.25,8662.943120939246,28.782,28.8329,28.782,28.8329,8662.9431
2011-06-24 12:35:00,45.26,45.27,45.22,45.22,20745.469052775563,28.8393,28.8457,28.8138,28.8138,20745.4691
2011-06-24 12:40:00,45.23,45.23,45.21,45.21,20403.51077168585,28.8202,28.8202,28.8075,28.8075,20403.5108
2011-06-24 12:45:00,45.21,45.21,45.1,45.13,19719.59420950644,28.8075,28.8075,28.7374,28.7565,19719.5942
2011-06-24 12:50:00,45.12,45.15,45.09,45.12,20061.552490596147,28.7501,28.7692,28.731,28.7501,20061.5525
2011-06-24 12:55:00,45.11,45.15,45.1,45.14,15958.053117519665,28.7437,28.7692,28.7374,28.7628,15958.0531
2011-06-24 13:00:00,45.15,45.15,45.1,45.13,21315.399521258405,28.7692,28.7692,28.7374,28.7565,21315.3995
2011-06-24 13:05:00,45.14,45.16,45.12,45.16,10486.72062008435,28.7628,28.7756,28.7501,28.7756,10486.7206
2011-06-24 13:10:00,45.16,45.18,45.14,45.15,18807.705459933888,28.7756,28.7883,28.7628,28.7692,18807.7055
2011-06-24 13:15:00,45.15,45.17,45.12,45.16,11398.609369656902,28.7692,28.782,28.7501,28.7756,11398.6094
2011-06-24 13:20:00,45.17,45.19,45.16,45.18,20859.45514647213,28.782,28.7947,28.7756,28.7883,20859.4551
2011-06-24 13:25:00,45.18,45.19,45.16,45.18,20403.51077168585,28.7883,28.7947,28.7756,28.7883,20403.5108
2011-06-24 13:30:00,45.18,45.19,45.13,45.14,21885.32998974125,28.7883,28.7947,28.7565,28.7628,21885.33
2011-06-24 13:35:00,45.14,45.19,45.11,45.17,25532.88498803146,28.7628,28.7947,28.7437,28.782,25532.885
2011-06-24 13:40:00,45.18,45.22,45.16,45.18,39097.23013792317,28.7883,28.8138,28.7756,28.7883,39097.2301
2011-06-24 13:45:00,45.18,45.19,45.15,45.18,26330.787643907443,28.7883,28.7947,28.7692,28.7883,26330.7876
2011-06-24 13:50:00,45.19,45.2,45.17,45.2,20289.524677989284,28.7947,28.8011,28.782,28.8011,20289.5247
2011-06-24 13:55:00,45.19,45.2,45.16,45.2,19263.649834720163,28.7947,28.8011,28.7756,28.8011,19263.6498
2011-06-24 14:00:00,45.19,45.21,45.13,45.14,29864.356548501084,28.7947,28.8075,28.7565,28.7628,29864.3565
2011-06-24 14:05:00,45.14,45.14,45.09,45.1,22341.27436452753,28.7628,28.7628,28.731,28.7374,22341.2744
2011-06-24 14:10:00,45.09,45.09,45.05,45.08,44454.57654166192,28.731,28.731,28.7055,28.7246,44454.5765
2011-06-24 14:15:00,45.08,45.15,45.08,45.15,7181.123902883848,28.7246,28.7692,28.7246,28.7692,7181.1239
2011-06-24 14:20:00,45.15,45.18,45.12,45.18,20973.4412401687,28.7692,28.7883,28.7501,28.7883,20973.4412
2011-06-24 14:25:00,45.18,45.2,45.15,45.2,10714.692807477488,28.7883,28.8011,28.7692,28.8011,10714.6928
2011-06-24 14:30:00,45.18,45.22,45.18,45.19,23709.107488886355,28.7883,28.8138,28.7883,28.7947,23709.1075
2011-06-24 14:35:00,45.18,45.19,45.13,45.15,24734.98233215548,28.7883,28.7947,28.7565,28.7692,24734.9823
2011-06-24 14:40:00,45.15,45.19,45.14,45.18,57448.99122307079,28.7692,28.7947,28.7628,28.7883,57448.9912
2011-06-24 14:45:00,45.19,45.2,45.17,45.18,44682.54872905506,28.7947,28.8011,28.782,28.7883,44682.5487
2011-06-24 14:50:00,45.18,45.19,45.17,45.18,10828.678901174057,28.7883,28.7947,28.782,28.7883,10828.6789
2011-06-24 14:55:00,45.18,45.19,45.11,45.14,31118.203579163343,28.7883,28.7947,28.7437,28.7628,31118.2036
2011-06-24 15:00:00,45.15,45.15,45.1,45.13,19035.677647327026,28.7692,28.7692,28.7374,28.7565,19035.6776
2011-06-24 15:05:00,45.12,45.13,45.08,45.09,24734.98233215548,28.7501,28.7565,28.7246,28.731,24734.9823
2011-06-24 15:10:00,45.1,45.11,45.05,45.05,48330.10372734527,28.7374,28.7437,28.7055,28.7055,48330.1037
2011-06-24 15:15:00,45.06,45.06,45.04,45.04,47532.20107146928,28.7119,28.7119,28.6991,28.6991,47532.2011
2011-06-24 15:20:00,45.05,45.05,44.96,44.96,76370.68277670124,28.7055,28.7055,28.6482,28.6482,76370.6828
2011-06-24 15:25:00,44.96,44.97,44.95,44.95,45024.50701014476,28.6482,28.6545,28.6418,28.6418,45024.507
2011-06-24 15:30:00,44.96,44.96,44.95,44.95,95976.29089251113,28.6482,28.6482,28.6418,28.6418,95976.2909
2011-06-24 15:35:00,44.95,44.96,44.94,44.94,87085.37558417874,28.6418,28.6482,28.6354,28.6354,87085.3756
2011-06-24 15:40:00,44.94,45.01,44.94,44.98,100877.6929214636,28.6354,28.68,28.6354,28.6609,100877.6929
2011-06-24 15:45:00,44.98,44.98,44.91,44.94,105095.17838823664,28.6609,28.6609,28.6163,28.6354,105095.1784
2011-06-24 15:50:00,44.94,44.95,44.87,44.92,154109.1986777613,28.6354,28.6418,28.5908,28.6227,154109.1987
2011-06-24 15:55:00,44.92,44.96,44.91,44.94,127778.41103385387,28.6227,28.6482,28.6163,28.6354,127778.411
2011-06-27 09:30:00,44.86,44.89,44.58,44.81,128462.32759603328,28.5844,28.6036,28.406,28.5526,128462.3276
2011-06-27 09:35:00,44.81,44.84,44.71,44.73,26444.773737604013,28.5526,28.5717,28.4889,28.5016,26444.7737
2011-06-27 09:40:00,44.72,44.94,44.65,44.83,65200.04559443748,28.4952,28.6354,28.4506,28.5653,65200.0456
2011-06-27 09:45:00,44.84,44.95,44.83,44.87,26444.773737604013,28.5717,28.6418,28.5653,28.5908,26444.7737
2011-06-27 09:50:00,44.87,45.01,44.87,44.99,29636.384361107943,28.5908,28.68,28.5908,28.6673,29636.3844
2011-06-27 09:55:00,44.99,45.0,44.95,44.96,29180.439986321668,28.6673,28.6736,28.6418,28.6482,29180.44
2011-06-27 10:00:00,44.97,45.06,44.94,45.05,34537.78639006041,28.6545,28.7119,28.6354,28.7055,34537.7864
2011-06-27 10:05:00,45.04,45.05,44.98,45.0,34879.74467115012,28.6991,28.7055,28.6609,28.6736,34879.7447
2011-06-27 10:10:00,45.0,45.06,44.97,45.06,19947.56639689958,28.6736,28.7119,28.6545,28.7119,19947.5664
2011-06-27 10:15:00,45.07,45.15,45.04,45.15,46164.367947110455,28.7182,28.7692,28.6991,28.7692,46164.3679
2011-06-27 10:20:00,45.15,45.26,45.14,45.24,32144.078422432463,28.7692,28.8393,28.7628,28.8266,32144.0784
2011-06-27 10:25:00,45.24,45.3,45.23,45.3,17097.914054485354,28.8266,28.8648,28.8202,28.8648,17097.9141
2011-06-27 10:30:00,45.3,45.34,45.29,45.3,23823.09358258293,28.8648,28.8903,28.8584,28.8648,23823.0936
2011-06-27 10:35:00,45.31,45.35,45.29,45.33,22569.246551920667,28.8712,28.8967,28.8584,28.8839,22569.2466
2011-06-27 10:40:00,45.32,45.37,45.32,45.37,41034.99373076485,28.8775,28.9094,28.8775,28.9094,41034.9937
2011-06-27 10:45:00,45.37,45.4,45.37,45.38,43086.74341730309,28.9094,28.9285,28.9094,28.9158,43086.7434
2011-06-27 10:50:00,45.39,45.43,45.37,45.39,35905.61951441924,28.9221,28.9476,28.9094,28.9221,35905.6195
2011-06-27 10:55:00,45.4,45.41,45.37,45.38,16300.01139860937,28.9285,28.9349,28.9094,28.9158,16300.0114
2011-06-27 11:00:00,45.38,45.44,45.38,45.42,7979.026558759831,28.9158,28.954,28.9158,28.9413,7979.0266
2011-06-27 11:05:00,45.42,45.43,45.37,45.4,17439.87233557506,28.9413,28.9476,28.9094,28.9285,17439.8723
2011-06-27 11:10:00,45.39,45.39,45.33,45.36,13792.317337284852,28.9221,28.9221,28.8839,28.903,13792.3173
2011-06-27 11:15:00,45.35,45.36,45.28,45.28,8776.929214635815,28.8967,28.903,28.8521,28.8521,8776.9292
2011-06-27 11:20:00,45.28,45.29,45.28,45.29,6725.179528097572,28.8521,28.8584,28.8521,28.8584,6725.1795
2011-06-27 11:25:00,45.29,45.31,45.28,45.28,4331.471560469623,28.8584,28.8712,28.8521,28.8521,4331.4716
2011-06-27 11:30:00,45.28,45.3,45.27,45.3,8548.957027242677,28.8521,28.8648,28.8457,28.8648,8548.957
2011-06-27 11:35:00,45.31,45.32,45.29,45.31,8093.0126524564,28.8712,28.8775,28.8584,28.8712,8093.0127
2011-06-27 11:40:00,45.31,45.32,45.27,45.27,7751.054371366693,28.8712,28.8775,28.8457,28.8457,7751.0544
2011-06-27 11:45:00,45.27,45.34,45.27,45.33,37615.410919867776,28.8457,28.8903,28.8457,28.8839,37615.4109
2011-06-27 11:50:00,45.33,45.35,45.31,45.32,58702.83825373305,28.8839,28.8967,28.8712,28.8775,58702.8383
2011-06-27 11:55:00,45.32,45.34,45.32,45.33,9916.790151601504,28.8775,28.8903,28.8775,28.8839,9916.7902
2011-06-27 12:00:00,45.34,45.37,45.34,45.36,30320.30092328736,28.8903,28.9094,28.8903,28.903,30320.3009
2011-06-27 12:05:00,45.37,45.37,45.35,45.37,14134.27561837456,28.9094,28.9094,28.8967,28.9094,14134.2756
2011-06-27 12:10:00,45.37,45.37,45.33,45.35,30434.28701698393,28.9094,28.9094,28.8839,28.8967,30434.287
2011-06-27 12:15:00,45.35,45.37,45.32,45.34,15730.080930126524,28.8967,28.9094,28.8775,28.8903,15730.0809
2011-06-27 12:20:00,45.35,45.37,45.33,45.33,5129.374216345606,28.8967,28.9094,28.8839,28.8839,5129.3742
2011-06-27 12:25:00,45.33,45.37,45.33,45.37,5129.374216345606,28.8839,28.9094,28.8839,28.9094,5129.3742
2011-06-27 12:30:00,45.36,45.37,45.35,45.36,23025.190926706942,28.903,28.9094,28.8967,28.903,23025.1909
2011-06-27 12:35:00,45.36,45.37,45.35,45.35,9688.817964208369,28.903,28.9094,28.8967,28.8967,9688.818
2011-06-27 12:40:00,45.35,45.37,45.34,45.37,17667.844522968197,28.8967,28.9094,28.8903,28.9094,17667.8445
2011-06-27 12:45:00,45.37,45.37,45.36,45.37,12082.525931836317,28.9094,28.9094,28.903,28.9094,12082.5259
2011-06-27 12:50:00,45.37,45.37,45.36,45.37,9004.901402028952,28.9094,28.9094,28.903,28.9094,9004.9014
2011-06-27 12:55:00,45.37,45.37,45.35,45.36,8776.929214635815,28.9094,28.9094,28.8967,28.903,8776.9292
2011-06-27 13:00:00,45.36,45.37,45.35,45.37,24848.968425852046,28.903,28.9094,28.8967,28.9094,24848.9684
2011-06-27 13:05:00,45.37,45.37,45.32,45.32,38071.35529465405,28.9094,28.9094,28.8775,28.8775,38071.3553
2011-06-27 13:10:00,45.32,45.36,45.32,45.36,24734.98233215548,28.8775,28.903,28.8775,28.903,24734.9823
2011-06-27 13:15:00,45.36,45.36,45.32,45.34,11968.539838139746,28.903,28.903,28.8775,28.8903,11968.5398
2011-06-27 13:20:00,45.34,45.35,45.28,45.29,29066.4538926251,28.8903,28.8967,28.8521,28.8584,29066.4539
2011-06-27 13:25:00,45.29,45.29,45.25,45.27,18807.705459933888,28.8584,28.8584,28.8329,28.8457,18807.7055
2011-06-27 13:30:00,45.28,45.3,45.26,45.3,11170.637182263765,28.8521,28.8648,28.8393,28.8648,11170.6372
2011-06-27 13:35:00,45.3,45.32,45.29,45.29,14020.28952467799,28.8648,28.8775,28.8584,28.8584,14020.2895
2011-06-27 13:40:00,45.29,45.31,45.27,45.31,10828.678901174057,28.8584,28.8712,28.8457,28.8712,10828.6789
2011-06-27 13:45:00,45.3,45.32,45.29,45.29,20859.45514647213,28.8648,28.8775,28.8584,28.8584,20859.4551
2011-06-27 13:50:00,45.29,45.34,45.29,45.31,18921.69155363046,28.8584,28.8903,28.8584,28.8712,18921.6916
2011-06-27 13:55:00,45.32,45.32,45.29,45.31,7865.040465063263,28.8775,28.8775,28.8584,28.8712,7865.0405
2011-06-27 14:00:00,45.29,45.37,45.29,45.37,110338.53869827882,28.8584,28.9094,28.8584,28.9094,110338.5387
2011-06-27 14:05:00,45.37,45.39,45.37,45.37,80246.20996238459,28.9094,28.9221,28.9094,28.9094,80246.21
2011-06-27 14:10:00,45.37,45.46,45.37,45.46,27812.60686196284,28.9094,28.9668,28.9094,28.9668,27812.6069
2011-06-27 14:15:00,45.45,45.46,45.44,45.45,8890.915308332384,28.9604,28.9668,28.954,28.9604,8890.9153
2011-06-27 14:20:00,45.45,45.49,45.44,45.45,17211.90014818192,28.9604,28.9859,28.954,28.9604,17211.9001
2011-06-27 14:25:00,45.44,45.46,45.44,45.45,28154.565143052547,28.954,28.9668,28.954,28.9604,28154.5651
2011-06-27 14:30:00,45.46,45.47,45.45,45.45,18465.74717884418,28.9668,28.9731,28.9604,28.9604,18465.7472
2011-06-27 14:35:00,45.46,45.46,45.44,45.45,7295.109996580417,28.9668,28.9668,28.954,28.9604,7295.11
2011-06-27 14:40:00,45.45,45.47,45.44,45.45,24848.968425852046,28.9604,28.9731,28.954,28.9604,24848.9684
2011-06-27 14:45:00,45.46,45.47,45.44,45.45,41832.89638664083,28.9668,28.9731,28.954,28.9604,41832.8964
2011-06-27 14:50:00,45.44,45.45,45.44,45.44,10600.70671378092,28.954,28.9604,28.954,28.954,10600.7067
2011-06-27 14:55:00,45.44,45.44,45.44,45.44,13564.345149891711,28.954,28.954,28.954,28.954,13564.3451
2011-06-27 15:00:00,45.44,45.45,45.43,45.44,19149.6637410236,28.954,28.9604,28.9476,28.954,19149.6637
2011-06-27 15:05:00,45.44,45.44,45.36,45.36,60298.64356548501,28.954,28.954,28.903,28.903,60298.6436
2011-06-27 15:10:00,45.37,45.4,45.37,45.4,13564.345149891711,28.9094,28.9285,28.9094,28.9285,13564.3451
2011-06-27 15:15:00,45.39,45.41,45.37,45.39,11968.539838139746,28.9221,28.9349,28.9094,28.9221,11968.5398
2011-06-27 15:20:00,45.39,45.4,45.38,45.39,50951.78388236636,28.9221,28.9285,28.9158,28.9221,50951.7839
2011-06-27 15:25:00,45.39,45.4,45.37,45.37,25874.843269121167,28.9221,28.9285,28.9094,28.9094,25874.8433
2011-06-27 15:30:00,45.37,45.38,45.36,45.37,36361.56388920552,28.9094,28.9158,28.903,28.9094,36361.5639
2011-06-27 15:35:00,45.37,45.38,45.34,45.35,43998.63216687564,28.9094,28.9158,28.8903,28.8967,43998.6322
2011-06-27 15:40:00,45.34,45.37,45.33,45.34,45480.45138493104,28.8903,28.9094,28.8839,28.8903,45480.4514
2011-06-27 15:45:00,45.33,45.35,45.31,45.32,58018.92169155363,28.8839,28.8967,28.8712,28.8775,58018.9217
2011-06-27 15:50:00,45.31,45.33,45.3,45.32,82069.9874615297,28.8712,28.8839,28.8648,28.8775,82069.9875
2011-06-27 15:55:00,45.31,45.32,45.27,45.29,138721.0760287245,28.8712,28.8775,28.8457,28.8584,138721.076
2011-06-28 09:30:00,45.34,45.34,45.09,45.11,66795.85090618944,28.8903,28.8903,28.731,28.7437,66795.8509
2011-06-28 09:35:00,45.12,45.27,45.1,45.27,76256.69668300467,28.7501,28.8457,28.7374,28.8457,76256.6967
2011-06-28 09:40:00,45.26,45.4,45.22,45.37,32714.00889091531,28.8393,28.9285,28.8138,28.9094,32714.0089
2011-06-28 09:45:00,45.37,45.42,45.37,45.37,32258.06451612904,28.9094,28.9413,28.9094,28.9094,32258.0645
2011-06-28 09:50:00,45.38,45.39,45.35,45.38,40579.04935597857,28.9158,28.9221,28.8967,28.9158,40579.0494
2011-06-28 09:55:00,45.37,45.4,45.33,45.37,82183.97355522626,28.9094,28.9285,28.8839,28.9094,82183.9736
2011-06-28 10:00:00,45.38,45.41,45.35,45.38,47874.159352558985,28.9158,28.9349,28.8967,28.9158,47874.1594
2011-06-28 10:05:00,45.38,45.39,45.37,45.38,25304.91280063832,28.9158,28.9221,28.9094,28.9158,25304.9128
2011-06-28 10:10:00,45.37,45.38,45.37,45.37,51179.75606975949,28.9094,28.9158,28.9094,28.9094,51179.7561
2011-06-28 10:15:00,45.38,45.38,45.37,45.37,39097.23013792317,28.9158,28.9158,28.9094,28.9094,39097.2301
2011-06-28 10:20:00,45.38,45.38,45.37,45.38,16186.0253049128,28.9158,28.9158,28.9094,28.9158,16186.0253
2011-06-28 10:25:00,45.38,45.44,45.37,45.42,51863.672631938905,28.9158,28.954,28.9094,28.9413,51863.6726
2011-06-28 10:30:00,45.43,45.56,45.43,45.49,52889.547475208026,28.9476,29.0305,28.9476,28.9859,52889.5475
2011-06-28 10:35:00,45.5,45.52,45.49,45.51,15502.108742733386,28.9922,29.005,28.9859,28.9986,15502.1087
2011-06-28 10:40:00,45.51,45.53,45.5,45.52,24279.0379573692,28.9986,29.0114,28.9922,29.005,24279.038
2011-06-28 10:45:00,45.52,45.52,45.5,45.51,20061.552490596147,29.005,29.005,28.9922,28.9986,20061.5525
2011-06-28 10:50:00,45.51,45.52,45.47,45.47,29864.356548501084,28.9986,29.005,28.9731,28.9731,29864.3565
2011-06-28 10:55:00,45.47,45.53,45.47,45.49,15388.122649036815,28.9731,29.0114,28.9731,28.9859,15388.1226
2011-06-28 11:00:00,45.49,45.53,45.49,45.53,12880.428587712298,28.9859,29.0114,28.9859,29.0114,12880.4286
2011-06-28 11:05:00,45.53,45.55,45.52,45.55,23139.17702040352,29.0114,29.0241,29.005,29.0241,23139.177
2011-06-28 11:10:00,45.55,45.55,45.5,45.55,17895.816710361338,29.0241,29.0241,28.9922,29.0241,17895.8167
2011-06-28 11:15:00,45.55,45.57,45.52,45.57,50723.811694973214,29.0241,29.0368,29.005,29.0368,50723.8117
2011-06-28 11:20:00,45.57,45.58,45.56,45.58,31574.147953949618,29.0368,29.0432,29.0305,29.0432,31574.148
2011-06-28 11:25:00,45.58,45.58,45.55,45.55,15160.15046164368,29.0432,29.0432,29.0241,29.0241,15160.1505
2011-06-28 11:30:00,45.56,45.58,45.56,45.58,18579.73327254075,29.0305,29.0432,29.0305,29.0432,18579.7333
2011-06-28 11:35:00,45.58,45.58,45.58,45.58,11398.609369656902,29.0432,29.0432,29.0432,29.0432,11398.6094
2011-06-28 11:40:00,45.58,45.6,45.58,45.58,34651.772483756984,29.0432,29.056,29.0432,29.0432,34651.7725
2011-06-28 11:45:00,45.58,45.62,45.58,45.62,35449.675139632964,29.0432,29.0687,29.0432,29.0687,35449.6751
2011-06-28 11:50:00,45.62,45.62,45.6,45.62,13108.400775105438,29.0687,29.0687,29.056,29.0687,13108.4008
2011-06-28 11:55:00,45.62,45.62,45.58,45.62,31574.147953949618,29.0687,29.0687,29.0432,29.0687,31574.148
2011-06-28 12:00:00,45.62,45.66,45.61,45.65,45138.49310384133,29.0687,29.0942,29.0623,29.0878,45138.4931
2011-06-28 12:05:00,45.65,45.67,45.64,45.66,12196.512025532886,29.0878,29.1006,29.0814,29.0942,12196.512
2011-06-28 12:10:00,45.67,45.67,45.66,45.67,16641.969679699076,29.1006,29.1006,29.0942,29.1006,16641.9697
2011-06-28 12:15:00,45.66,45.68,45.65,45.66,17895.816710361338,29.0942,29.1069,29.0878,29.0942,17895.8167
2011-06-28 12:20:00,45.66,45.68,45.65,45.67,31118.203579163343,29.0942,29.1069,29.0878,29.1006,31118.2036
2011-06-28 12:25:00,45.68,45.68,45.64,45.67,61780.46278354041,29.1069,29.1069,29.0814,29.1006,61780.4628
2011-06-28 12:30:00,45.67,45.69,45.65,45.67,12994.414681408867,29.1006,29.1133,29.0878,29.1006,12994.4147
2011-06-28 12:35:00,45.68,45.69,45.67,45.67,27356.662487176563,29.1069,29.1133,29.1006,29.1006,27356.6625
2011-06-28 12:40:00,45.68,45.69,45.64,45.65,25418.89889433489,29.1069,29.1133,29.0814,29.0878,25418.8989
2011-06-28 12:45:00,45.65,45.67,45.65,45.66,12082.525931836317,29.0878,29.1006,29.0878,29.0942,12082.5259
2011-06-28 12:50:00,45.66,45.68,45.65,45.66,10030.776245298071,29.0942,29.1069,29.0878,29.0942,10030.7762
2011-06-28 12:55:00,45.66,45.69,45.66,45.69,18807.705459933888,29.0942,29.1133,29.0942,29.1133,18807.7055
2011-06-28 13:00:00,45.68,45.71,45.66,45.71,25304.91280063832,29.1069,29.126,29.0942,29.126,25304.9128
2011-06-28 13:05:00,45.7,45.71,45.68,45.69,26330.787643907443,29.1197,29.126,29.1069,29.1133,26330.7876
2011-06-28 13:10:00,45.68,45.7,45.66,45.67,15730.080930126524,29.1069,29.1197,29.0942,29.1006,15730.0809
2011-06-28 13:15:00,45.67,45.67,45.65,45.66,11398.609369656902,29.1006,29.1006,29.0878,29.0942,11398.6094
2011-06-28 13:20:00,45.66,45.68,45.65,45.68,13222.386868802008,29.0942,29.1069,29.0878,29.1069,13222.3869
2011-06-28 13:25:00,45.68,45.7,45.67,45.7,10942.664994870624,29.1069,29.1197,29.1006,29.1197,10942.665
2011-06-28 13:30:00,45.7,45.7,45.65,45.66,19491.6220221133,29.1197,29.1197,29.0878,29.0942,19491.622
2011-06-28 13:35:00,45.66,45.72,45.65,45.72,34879.74467115012,29.0942,29.1324,29.0878,29.1324,34879.7447
2011-06-28 13:40:00,45.71,45.72,45.7,45.72,9004.901402028952,29.126,29.1324,29.1197,29.1324,9004.9014
2011-06-28 13:45:00,45.72,45.72,45.71,45.72,29066.4538926251,29.1324,29.1324,29.126,29.1324,29066.4539
2011-06-28 13:50:00,45.72,45.73,45.72,45.72,27926.59295565941,29.1324,29.1388,29.1324,29.1324,27926.593
2011-06-28 13:55:00,45.72,45.74,45.72,45.73,19491.6220221133,29.1324,29.1452,29.1324,29.1388,19491.622
2011-06-28 14:00:00,45.73,45.73,45.68,45.68,28952.46779892853,29.1388,29.1388,29.1069,29.1069,28952.4678
2011-06-28 14:05:00,45.68,45.68,45.62,45.66,26102.815456514305,29.1069,29.1069,29.0687,29.0942,26102.8155
2011-06-28 14:10:00,45.65,45.71,45.65,45.69,23367.14920779665,29.0878,29.126,29.0878,29.1133,23367.1492
2011-06-28 14:15:00,45.69,45.71,45.69,45.71,12082.525931836317,29.1133,29.126,29.1133,29.126,12082.5259
2011-06-28 14:20:00,45.71,45.72,45.7,45.71,27128.690299783422,29.126,29.1324,29.1197,29.126,27128.6903
2011-06-28 14:25:00,45.72,45.74,45.71,45.74,26330.787643907443,29.1324,29.1452,29.126,29.1452,26330.7876
2011-06-28 14:30:00,45.73,45.77,45.72,45.76,12538.470306622592,29.1388,29.1643,29.1324,29.1579,12538.4703
2011-06-28 14:35:00,45.75,45.76,45.74,45.75,28154.565143052547,29.1515,29.1579,29.1452,29.1515,28154.5651
2011-06-28 14:40:00,45.75,45.75,45.7,45.72,14590.219993160834,29.1515,29.1515,29.1197,29.1324,14590.22
2011-06-28 14:45:00,45.72,45.72,45.69,45.72,18351.761085147613,29.1324,29.1324,29.1133,29.1324,18351.7611
2011-06-28 14:50:00,45.71,45.71,45.69,45.71,23595.121395189788,29.126,29.126,29.1133,29.126,23595.1214
2011-06-28 14:55:00,45.7,45.72,45.69,45.72,23025.190926706942,29.1197,29.1324,29.1133,29.1324,23025.1909
2011-06-28 15:00:00,45.71,45.72,45.71,45.72,26672.74592499715,29.126,29.1324,29.126,29.1324,26672.7459
2011-06-28 15:05:00,45.71,45.72,45.7,45.72,36247.57779550895,29.126,29.1324,29.1197,29.1324,36247.5778
2011-06-28 15:10:00,45.71,45.72,45.67,45.67,42516.81294882025,29.126,29.1324,29.1006,29.1006,42516.8129
2011-06-28 15:15:00,45.67,45.7,45.66,45.68,31688.13404764619,29.1006,29.1197,29.0942,29.1069,31688.134
2011-06-28 15:20:00,45.68,45.69,45.67,45.68,33397.92545309472,29.1069,29.1133,29.1006,29.1069,33397.9255
2011-06-28 15:25:00,45.69,45.69,45.65,45.66,41946.8824803374,29.1133,29.1133,29.0878,29.0942,41946.8825
2011-06-28 15:30:00,45.66,45.66,45.6,45.63,55283.25544283597,29.0942,29.0942,29.056,29.0751,55283.2554
2011-06-28 15:35:00,45.62,45.68,45.62,45.66,50267.86732018694,29.0687,29.1069,29.0687,29.0942,50267.8673
2011-06-28 15:40:00,45.66,45.66,45.65,45.66,33397.92545309472,29.0942,29.0942,29.0878,29.0942,33397.9255
2011-06-28 15:45:00,45.66,45.67,45.65,45.66,86857.4033967856,29.0942,29.1006,29.0878,29.0942,86857.4034
2011-06-28 15:50:00,45.66,45.68,45.65,45.65,67935.71184315514,29.0942,29.1069,29.0878,29.0878,67935.7118
2011-06-28 15:55:00,45.65,45.7,45.65,45.7,119115.46791291462,29.0878,29.1197,29.0878,29.1197,119115.4679
2011-06-29 09:30:00,45.71,45.71,45.56,45.58,63262.282001595806,29.126,29.126,29.0305,29.0432,63262.282
2011-06-29 09:35:00,45.59,45.72,45.53,45.7,54029.40841217372,29.0496,29.1324,29.0114,29.1197,54029.4084
2011-06-29 09:40:00,45.7,45.72,45.61,45.65,31916.10623503933,29.1197,29.1324,29.0623,29.0878,31916.1062
2011-06-29 09:45:00,45.65,45.69,45.64,45.65,49128.00638322125,29.0878,29.1133,29.0814,29.0878,49128.0064
2011-06-29 09:50:00,45.65,45.69,45.6,45.66,72951.09996580417,29.0878,29.1133,29.056,29.0942,72951.1
2011-06-29 09:55:00,45.66,45.72,45.65,45.71,51863.672631938905,29.0942,29.1324,29.0878,29.126,51863.6726
2011-06-29 10:00:00,45.73,45.74,45.6,45.62,104411.26182605722,29.1388,29.1452,29.056,29.0687,104411.2618
2011-06-29 10:05:00,45.63,45.63,45.59,45.62,40465.063262282005,29.0751,29.0751,29.0496,29.0687,40465.0633
2011-06-29 10:10:00,45.62,45.72,45.61,45.72,25760.8571754246,29.0687,29.1324,29.0623,29.1324,25760.8572
2011-06-29 10:15:00,45.72,45.79,45.71,45.77,21543.371708651543,29.1324,29.177,29.126,29.1643,21543.3717
2011-06-29 10:20:00,45.76,45.84,45.76,45.8,36817.5082639918,29.1579,29.2089,29.1579,29.1834,36817.5083
2011-06-29 10:25:00,45.8,45.81,45.76,45.77,15502.108742733386,29.1834,29.1898,29.1579,29.1643,15502.1087
2011-06-29 10:30:00,45.78,45.8,45.74,45.79,25874.843269121167,29.1707,29.1834,29.1452,29.177,25874.8433
2011-06-29 10:35:00,45.8,45.81,45.78,45.8,47646.18716516585,29.1834,29.1898,29.1707,29.1834,47646.1872
2011-06-29 10:40:00,45.8,45.87,45.8,45.85,68619.62840533454,29.1834,29.228,29.1834,29.2153,68619.6284
2011-06-29 10:45:00,45.84,45.84,45.8,45.83,29864.356548501084,29.2089,29.2089,29.1834,29.2025,29864.3565
2011-06-29 10:50:00,45.84,45.88,45.82,45.87,63946.19856377522,29.2089,29.2344,29.1961,29.228,63946.1986
2011-06-29 10:55:00,45.87,45.95,45.87,45.94,54599.33888065656,29.228,29.279,29.228,29.2726,54599.3389
2011-06-29 11:00:00,45.94,45.94,45.87,45.87,59500.74090960903,29.2726,29.2726,29.228,29.228,59500.7409
2011-06-29 11:05:00,45.88,45.92,45.87,45.91,37387.43873247464,29.2344,29.2599,29.228,29.2535,37387.4387
2011-06-29 11:10:00,45.91,45.93,45.91,45.92,19263.649834720163,29.2535,29.2662,29.2535,29.2599,19263.6498
2011-06-29 11:15:00,45.92,45.94,45.91,45.92,36133.59170181238,29.2599,29.2726,29.2535,29.2599,36133.5917
2011-06-29 11:20:00,45.91,45.92,45.88,45.89,17097.914054485354,29.2535,29.2599,29.2344,29.2407,17097.9141
2011-06-29 11:25:00,45.89,45.9,45.84,45.86,23595.121395189788,29.2407,29.2471,29.2089,29.2216,23595.1214
2011-06-29 11:30:00,45.87,45.88,45.87,45.87,26330.787643907443,29.228,29.2344,29.228,29.228,26330.7876
2011-06-29 11:35:00,45.87,45.93,45.87,45.93,36019.60560811581,29.228,29.2662,29.228,29.2662,36019.6056
2011-06-29 11:40:00,45.93,45.98,45.93,45.97,21543.371708651543,29.2662,29.2981,29.2662,29.2917,21543.3717
2011-06-29 11:45:00,45.98,46.0,45.96,45.99,30320.30092328736,29.2981,29.3108,29.2853,29.3045,30320.3009
2011-06-29 11:50:00,46.0,46.01,45.99,46.0,20289.524677989284,29.3108,29.3172,29.3045,29.3108,20289.5247
2011-06-29 11:55:00,46.0,46.02,45.99,46.01,25760.8571754246,29.3108,29.3236,29.3045,29.3172,25760.8572
2011-06-29 12:00:00,46.01,46.04,46.01,46.03,46734.2984155933,29.3172,29.3363,29.3172,29.33,46734.2984
2011-06-29 12:05:00,46.03,46.03,46.02,46.02,18465.74717884418,29.33,29.33,29.3236,29.3236,18465.7472
2011-06-29 12:10:00,46.02,46.03,46.0,46.0,34765.758577453555,29.3236,29.33,29.3108,29.3108,34765.7586
2011-06-29 12:15:00,46.01,46.01,46.0,46.01,27698.62076826627,29.3172,29.3172,29.3108,29.3172,27698.6208
2011-06-29 12:20:00,46.01,46.01,46.0,46.01,22113.30217713439,29.3172,29.3172,29.3108,29.3172,22113.3022
2011-06-29 12:25:00,46.01,46.01,45.94,45.95,44682.54872905506,29.3172,29.3172,29.2726,29.279,44682.5487
2011-06-29 12:30:00,45.95,45.97,45.94,45.96,9688.817964208369,29.279,29.2917,29.2726,29.2853,9688.818
2011-06-29 12:35:00,45.96,45.97,45.93,45.93,68163.68403054828,29.2853,29.2917,29.2662,29.2662,68163.684
2011-06-29 12:40:00,45.94,45.94,45.91,45.94,26216.80155021088,29.2726,29.2726,29.2535,29.2726,26216.8016
2011-06-29 12:45:00,45.93,45.95,45.92,45.94,22455.260458224097,29.2662,29.279,29.2599,29.2726,22455.2605
2011-06-29 12:50:00,45.94,45.95,45.94,45.94,28154.565143052547,29.2726,29.279,29.2726,29.2726,28154.5651
2011-06-29 12:55:00,45.95,45.95,45.94,45.95,15502.108742733386,29.279,29.279,29.2726,29.279,15502.1087
2011-06-29 13:00:00,45.95,45.95,45.94,45.94,23367.14920779665,29.279,29.279,29.2726,29.2726,23367.1492
2011-06-29 13:05:00,45.95,45.95,45.94,45.94,15388.122649036815,29.279,29.279,29.2726,29.2726,15388.1226
2011-06-29 13:10:00,45.95,45.97,45.94,45.96,29522.398267411376,29.279,29.2917,29.2726,29.2853,29522.3983
2011-06-29 13:15:00,45.96,45.97,45.94,45.94,29636.384361107943,29.2853,29.2917,29.2726,29.2726,29636.3844
2011-06-29 13:20:00,45.95,45.95,45.92,45.93,25076.940613245184,29.279,29.279,29.2599,29.2662,25076.9406
2011-06-29 13:25:00,45.93,45.94,45.92,45.93,11284.623275960334,29.2662,29.2726,29.2599,29.2662,11284.6233
2011-06-29 13:30:00,45.94,45.95,45.91,45.91,40465.063262282005,29.2726,29.279,29.2535,29.2535,40465.0633
2011-06-29 13:35:00,45.92,45.93,45.91,45.93,11284.623275960334,29.2599,29.2662,29.2535,29.2662,11284.6233
2011-06-29 13:40:00,45.92,45.94,45.92,45.92,20061.552490596147,29.2599,29.2726,29.2599,29.2599,20061.5525
2011-06-29 13:45:00,45.93,45.93,45.92,45.93,15388.122649036815,29.2662,29.2662,29.2599,29.2662,15388.1226
2011-06-29 13:50:00,45.93,45.93,45.89,45.91,24848.968425852046,29.2662,29.2662,29.2407,29.2535,24848.9684
2011-06-29 13:55:00,45.91,45.92,45.89,45.92,21543.371708651543,29.2535,29.2599,29.2407,29.2599,21543.3717
2011-06-29 14:00:00,45.91,45.93,45.91,45.92,36133.59170181238,29.2535,29.2662,29.2535,29.2599,36133.5917
2011-06-29 14:05:00,45.92,45.92,45.87,45.87,36019.60560811581,29.2599,29.2599,29.228,29.228,36019.6056
2011-06-29 14:10:00,45.87,45.87,45.82,45.82,15502.108742733386,29.228,29.228,29.1961,29.1961,15502.1087
2011-06-29 14:15:00,45.83,45.85,45.81,45.83,34651.772483756984,29.2025,29.2153,29.1898,29.2025,34651.7725
2011-06-29 14:20:00,45.84,45.86,45.79,45.8,69987.46152969338,29.2089,29.2216,29.177,29.1834,69987.4615
2011-06-29 14:25:00,45.8,45.85,45.77,45.85,26102.815456514305,29.1834,29.2153,29.1643,29.2153,26102.8155
2011-06-29 14:30:00,45.83,45.85,45.81,45.85,22455.260458224097,29.2025,29.2153,29.1898,29.2153,22455.2605
2011-06-29 14:35:00,45.86,45.87,45.82,45.84,26786.73201869372,29.2216,29.228,29.1961,29.2089,26786.732
2011-06-29 14:40:00,45.85,45.85,45.79,45.82,55283.25544283597,29.2153,29.2153,29.177,29.1961,55283.2554
2011-06-29 14:45:00,45.82,45.89,45.82,45.87,40579.04935597857,29.1961,29.2407,29.1961,29.228,40579.0494
2011-06-29 14:50:00,45.87,45.94,45.87,45.94,41490.938105551126,29.228,29.2726,29.228,29.2726,41490.9381
2011-06-29 14:55:00,45.93,45.99,45.92,45.97,33853.869827881,29.2662,29.3045,29.2599,29.2917,33853.8698
2011-06-29 15:00:00,45.97,45.99,45.95,45.98,35335.68904593639,29.2917,29.3045,29.279,29.2981,35335.689
2011-06-29 15:05:00,45.97,45.99,45.97,45.97,43086.74341730309,29.2917,29.3045,29.2917,29.2917,43086.7434
2011-06-29 15:10:00,45.98,46.1,45.98,46.08,182947.68038299328,29.2981,29.3746,29.2981,29.3618,182947.6804
2011-06-29 15:15:00,46.08,46.11,46.05,46.08,119799.38447509403,29.3618,29.3809,29.3427,29.3618,119799.3845
2011-06-29 15:20:00,46.08,46.14,46.01,46.13,163342.0722671834,29.3618,29.4,29.3172,29.3937,163342.0723
2011-06-29 15:25:00,46.13,46.23,46.13,46.2,84235.7232417645,29.3937,29.4574,29.3937,29.4383,84235.7232
2011-06-29 15:30:00,46.2,46.21,46.15,46.15,108058.81682434744,29.4383,29.4446,29.4064,29.4064,108058.8168
2011-06-29 15:35:00,46.14,46.15,46.1,46.11,85033.6258976405,29.4,29.4064,29.3746,29.3809,85033.6259
2011-06-29 15:40:00,46.11,46.15,46.08,46.09,101903.56776473272,29.3809,29.4064,29.3618,29.3682,101903.5678
2011-06-29 15:45:00,46.08,46.15,46.08,46.08,157186.82320756867,29.3618,29.4064,29.3618,29.3618,157186.8232
2011-06-29 15:50:00,46.08,46.12,46.07,46.11,175766.55648010943,29.3618,29.3873,29.3554,29.3809,175766.5565
2011-06-29 15:55:00,46.1,46.11,46.09,46.09,108742.73338652684,29.3746,29.3809,29.3682,29.3682,108742.7334
2011-06-30 09:30:00,46.31,46.31,46.01,46.03,57904.93559785706,29.5084,29.5084,29.3172,29.33,57904.9356
2011-06-30 09:35:00,46.01,46.06,45.98,46.0,37501.424826171205,29.3172,29.3491,29.2981,29.3108,37501.4248
2011-06-30 09:40:00,46.0,46.08,45.99,46.05,49014.02028952468,29.3108,29.3618,29.3045,29.3427,49014.0203
2011-06-30 09:45:00,46.05,46.12,46.05,46.11,69645.50324860367,29.3427,29.3873,29.3427,29.3809,69645.5032
2011-06-30 09:50:00,46.11,46.12,46.03,46.04,32144.078422432463,29.3809,29.3873,29.33,29.3363,32144.0784
2011-06-30 09:55:00,46.03,46.08,46.02,46.04,28268.55123674912,29.33,29.3618,29.3236,29.3363,28268.5512
2011-06-30 10:00:00,46.04,46.12,46.04,46.08,52889.547475208026,29.3363,29.3873,29.3363,29.3618,52889.5475
2011-06-30 10:05:00,46.08,46.1,46.01,46.02,33169.95326570159,29.3618,29.3746,29.3172,29.3236,33169.9533
2011-06-30 10:10:00,46.03,46.04,46.01,46.03,26444.773737604013,29.33,29.3363,29.3172,29.33,26444.7737
2011-06-30 10:15:00,46.02,46.06,46.02,46.05,21999.31608343782,29.3236,29.3491,29.3236,29.3427,21999.3161
2011-06-30 10:20:00,46.06,46.17,46.04,46.15,65997.94825031346,29.3491,29.4192,29.3363,29.4064,65997.9483
2011-06-30 10:25:00,46.15,46.15,46.12,46.13,28838.481705231963,29.4064,29.4064,29.3873,29.3937,28838.4817
2011-06-30 10:30:00,46.14,46.14,46.09,46.1,13336.372962498575,29.4,29.4,29.3682,29.3746,13336.373
2011-06-30 10:35:00,46.1,46.1,46.06,46.07,31688.13404764619,29.3746,29.3746,29.3491,29.3554,31688.134
2011-06-30 10:40:00,46.06,46.09,46.06,46.08,45024.50701014476,29.3491,29.3682,29.3491,29.3618,45024.507
2011-06-30 10:45:00,46.09,46.09,46.05,46.08,29750.37045480452,29.3682,29.3682,29.3427,29.3618,29750.3705
2011-06-30 10:50:00,46.09,46.1,46.08,46.09,19491.6220221133,29.3682,29.3746,29.3618,29.3682,19491.622
2011-06-30 10:55:00,46.1,46.1,46.06,46.09,29294.42608001824,29.3746,29.3746,29.3491,29.3682,29294.4261
2011-06-30 11:00:00,46.08,46.15,46.08,46.14,52661.575287814885,29.3618,29.4064,29.3618,29.4,52661.5753
2011-06-30 11:05:00,46.15,46.15,46.09,46.1,75686.76621452183,29.4064,29.4064,29.3682,29.3746,75686.7662
2011-06-30 11:10:00,46.1,46.13,46.1,46.11,21429.385614954976,29.3746,29.3937,29.3746,29.3809,21429.3856
2011-06-30 11:15:00,46.11,46.13,46.09,46.13,92100.76370682775,29.3809,29.3937,29.3682,29.3937,92100.7637
2011-06-30 11:20:00,46.13,46.16,46.13,46.14,46050.381853413885,29.3937,29.4128,29.3937,29.4,46050.3819
2011-06-30 11:25:00,46.15,46.15,46.11,46.13,14362.247805767696,29.4064,29.4064,29.3809,29.3937,14362.2478
2011-06-30 11:30:00,46.14,46.15,46.13,46.13,12994.414681408867,29.4,29.4064,29.3937,29.3937,12994.4147
2011-06-30 11:35:00,46.14,46.15,46.11,46.12,49697.93685170409,29.4,29.4064,29.3809,29.3873,49697.9369
2011-06-30 11:40:00,46.12,46.14,46.1,46.14,25646.87108172803,29.3873,29.4,29.3746,29.4,25646.8711
2011-06-30 11:45:00,46.15,46.15,46.1,46.12,18465.74717884418,29.4064,29.4064,29.3746,29.3873,18465.7472
2011-06-30 11:50:00,46.11,46.15,46.07,46.08,17553.85842927163,29.3809,29.4064,29.3554,29.3618,17553.8584
2011-06-30 11:55:00,46.08,46.12,46.08,46.1,18465.74717884418,29.3618,29.3873,29.3618,29.3746,18465.7472
2011-06-30 12:00:00,46.11,46.12,46.1,46.11,8890.915308332384,29.3809,29.3873,29.3746,29.3809,8890.9153
2011-06-30 12:05:00,46.12,46.12,46.11,46.11,11626.58155705004,29.3873,29.3873,29.3809,29.3809,11626.5816
2011-06-30 12:10:00,46.12,46.12,46.1,46.11,4673.42984155933,29.3873,29.3873,29.3746,29.3809,4673.4298
2011-06-30 12:15:00,46.11,46.12,46.1,46.12,12994.414681408867,29.3809,29.3873,29.3746,29.3873,12994.4147
2011-06-30 12:20:00,46.11,46.12,46.1,46.1,4445.457654166192,29.3809,29.3873,29.3746,29.3746,4445.4577
2011-06-30 12:25:00,46.11,46.12,46.08,46.1,23253.16311410008,29.3809,29.3873,29.3618,29.3746,23253.1631
2011-06-30 12:30:00,46.09,46.13,46.09,46.13,15958.053117519665,29.3682,29.3937,29.3682,29.3937,15958.0531
2011-06-30 12:35:00,46.12,46.14,46.11,46.13,11512.595463353471,29.3873,29.4,29.3809,29.3937,11512.5955
2011-06-30 12:40:00,46.14,46.15,46.12,46.13,25304.91280063832,29.4,29.4064,29.3873,29.3937,25304.9128
2011-06-30 12:45:00,46.14,46.15,46.14,46.15,5699.304684828451,29.4,29.4064,29.4,29.4064,5699.3047
2011-06-30 12:50:00,46.15,46.17,46.15,46.16,14248.261712071127,29.4064,29.4192,29.4064,29.4128,14248.2617
2011-06-30 12:55:00,46.17,46.19,46.16,46.18,12766.44249401573,29.4192,29.4319,29.4128,29.4255,12766.4425
2011-06-30 13:00:00,46.18,46.2,46.17,46.2,6383.221247007865,29.4255,29.4383,29.4192,29.4383,6383.2212
2011-06-30 13:05:00,46.19,46.2,46.15,46.15,23709.107488886355,29.4319,29.4383,29.4064,29.4064,23709.1075
2011-06-30 13:10:00,46.15,46.16,46.11,46.11,10486.72062008435,29.4064,29.4128,29.3809,29.3809,10486.7206
2011-06-30 13:15:00,46.11,46.12,46.08,46.08,9232.87358942209,29.3809,29.3873,29.3618,29.3618,9232.8736
2011-06-30 13:20:00,46.08,46.1,46.08,46.08,13678.331243588282,29.3618,29.3746,29.3618,29.3618,13678.3312
2011-06-30 13:25:00,46.08,46.1,46.06,46.09,17553.85842927163,29.3618,29.3746,29.3491,29.3682,17553.8584
2011-06-30 13:30:00,46.09,46.13,46.09,46.13,6839.165621794141,29.3682,29.3937,29.3682,29.3937,6839.1656
2011-06-30 13:35:00,46.12,46.14,46.12,46.13,9574.831870511798,29.3873,29.4,29.3873,29.3937,9574.8319
2011-06-30 13:40:00,46.13,46.15,46.13,46.14,15616.094836429957,29.3937,29.4064,29.3937,29.4,15616.0948
2011-06-30 13:45:00,46.13,46.15,46.12,46.15,10030.776245298071,29.3937,29.4064,29.3873,29.4064,10030.7762
2011-06-30 13:50:00,46.15,46.15,46.14,46.15,7865.040465063263,29.4064,29.4064,29.4,29.4064,7865.0405
2011-06-30 13:55:00,46.15,46.15,46.13,46.15,22569.246551920667,29.4064,29.4064,29.3937,29.4064,22569.2466
2011-06-30 14:00:00,46.15,46.15,46.14,46.14,36931.49435768836,29.4064,29.4064,29.4,29.4,36931.4944
2011-06-30 14:05:00,46.14,46.15,46.14,46.15,10030.776245298071,29.4,29.4064,29.4,29.4064,10030.7762
2011-06-30 14:10:00,46.15,46.15,46.14,46.14,8434.970933546107,29.4064,29.4064,29.4,29.4,8434.9709
2011-06-30 14:15:00,46.15,46.15,46.14,46.15,3533.56890459364,29.4064,29.4064,29.4,29.4064,3533.5689
2011-06-30 14:20:00,46.15,46.15,46.14,46.15,19263.649834720163,29.4064,29.4064,29.4,29.4064,19263.6498
2011-06-30 14:25:00,46.15,46.15,46.12,46.12,22797.218739313805,29.4064,29.4064,29.3873,29.3873,22797.2187
2011-06-30 14:30:00,46.12,46.15,46.12,46.14,23367.14920779665,29.3873,29.4064,29.3873,29.4,23367.1492
2011-06-30 14:35:00,46.15,46.17,46.14,46.15,50381.85341388351,29.4064,29.4192,29.4,29.4064,50381.8534
2011-06-30 14:40:00,46.15,46.15,46.14,46.15,5699.304684828451,29.4064,29.4064,29.4,29.4064,5699.3047
2011-06-30 14:45:00,46.15,46.15,46.13,46.13,17553.85842927163,29.4064,29.4064,29.3937,29.3937,17553.8584
2011-06-30 14:50:00,46.13,46.15,46.12,46.15,14932.178274250542,29.3937,29.4064,29.3873,29.4064,14932.1783
2011-06-30 14:55:00,46.15,46.17,46.15,46.15,22797.218739313805,29.4064,29.4192,29.4064,29.4064,22797.2187
2011-06-30 15:00:00,46.15,46.15,46.12,46.12,14476.233899464263,29.4064,29.4064,29.3873,29.3873,14476.2339
2011-06-30 15:05:00,46.11,46.15,46.1,46.14,19263.649834720163,29.3809,29.4064,29.3746,29.4,19263.6498
2011-06-30 15:10:00,46.15,46.15,46.13,46.13,19719.59420950644,29.4064,29.4064,29.3937,29.3937,19719.5942
2011-06-30 15:15:00,46.13,46.15,46.13,46.15,31346.17576655648,29.3937,29.4064,29.3937,29.4064,31346.1758
2011-06-30 15:20:00,46.15,46.15,46.13,46.15,58702.83825373305,29.4064,29.4064,29.3937,29.4064,58702.8383
2011-06-30 15:25:00,46.14,46.15,46.09,46.12,39211.21623161974,29.4,29.4064,29.3682,29.3873,39211.2162
2011-06-30 15:30:00,46.13,46.15,46.13,46.15,39439.18841901288,29.3937,29.4064,29.3937,29.4064,39439.1884
2011-06-30 15:35:00,46.15,46.2,46.14,46.19,47190.242790379576,29.4064,29.4383,29.4,29.4319,47190.2428
2011-06-30 15:40:00,46.18,46.2,46.16,46.19,50381.85341388351,29.4255,29.4383,29.4128,29.4319,50381.8534
2011-06-30 15:45:00,46.2,46.21,46.15,46.19,81386.07089935028,29.4383,29.4446,29.4064,29.4319,81386.0709
2011-06-30 15:50:00,46.19,46.22,46.19,46.21,111592.38572894108,29.4319,29.451,29.4319,29.4446,111592.3857
2011-06-30 15:55:00,46.22,46.22,46.19,46.21,156616.89273908583,29.451,29.451,29.4319,29.4446,156616.8927
2011-07-01 09:30:00,46.11,46.28,46.04,46.06,76256.69668300467,29.3809,29.4892,29.3363,29.3491,76256.6967
2011-07-01 09:35:00,46.05,46.09,46.05,46.09,62692.35153311296,29.3427,29.3682,29.3427,29.3682,62692.3515
2011-07-01 09:40:00,46.09,46.15,46.09,46.15,26216.80155021088,29.3682,29.4064,29.3682,29.4064,26216.8016
2011-07-01 09:45:00,46.15,46.22,46.13,46.15,27698.62076826627,29.4064,29.451,29.3937,29.4064,27698.6208
2011-07-01 09:50:00,46.15,46.15,46.1,46.13,21429.385614954976,29.4064,29.4064,29.3746,29.3937,21429.3856
2011-07-01 09:55:00,46.13,46.15,46.1,46.13,17211.90014818192,29.3937,29.4064,29.3746,29.3937,17211.9001
2011-07-01 10:00:00,46.13,46.41,46.13,46.37,107032.94198107831,29.3937,29.5721,29.3937,29.5466,107032.942
2011-07-01 10:05:00,46.38,46.46,46.36,46.46,51179.75606975949,29.553,29.6039,29.5402,29.6039,51179.7561
2011-07-01 10:10:00,46.47,46.51,46.46,46.49,67593.75356206542,29.6103,29.6358,29.6039,29.6231,67593.7536
2011-07-01 10:15:00,46.49,46.54,46.49,46.53,92898.66636270376,29.6231,29.6549,29.6231,29.6485,92898.6664
2011-07-01 10:20:00,46.52,46.64,46.52,46.59,62008.43497093354,29.6422,29.7186,29.6422,29.6868,62008.435
2011-07-01 10:25:00,46.6,46.8,46.6,46.79,100535.73464037388,29.6932,29.8206,29.6932,29.8142,100535.7346
2011-07-01 10:30:00,46.78,46.79,46.65,46.71,46734.2984155933,29.8078,29.8142,29.725,29.7632,46734.2984
2011-07-01 10:35:00,46.7,46.72,46.68,46.71,28496.52342414225,29.7569,29.7696,29.7441,29.7632,28496.5234
2011-07-01 10:40:00,46.72,46.72,46.66,46.68,43542.68779208937,29.7696,29.7696,29.7314,29.7441,43542.6878
2011-07-01 10:45:00,46.68,46.72,46.65,46.72,20859.45514647213,29.7441,29.7696,29.725,29.7696,20859.4551
2011-07-01 10:50:00,46.71,46.74,46.68,46.7,66567.8787187963,29.7632,29.7824,29.7441,29.7569,66567.8787
2011-07-01 10:55:00,46.7,46.79,46.7,46.76,73407.04434059045,29.7569,29.8142,29.7569,29.7951,73407.0443
2011-07-01 11:00:00,46.76,46.79,46.74,46.75,30548.273110680497,29.7951,29.8142,29.7824,29.7887,30548.2731
2011-07-01 11:05:00,46.75,46.77,46.74,46.77,29864.356548501084,29.7887,29.8015,29.7824,29.8015,29864.3565
2011-07-01 11:10:00,46.76,46.79,46.76,46.78,23481.135301493217,29.7951,29.8142,29.7951,29.8078,23481.1353
2011-07-01 11:15:00,46.78,46.8,46.78,46.8,25304.91280063832,29.8078,29.8206,29.8078,29.8206,25304.9128
2011-07-01 11:20:00,46.8,46.83,46.8,46.8,32030.092328735893,29.8206,29.8397,29.8206,29.8206,32030.0923
2011-07-01 11:25:00,46.8,46.81,46.79,46.81,32372.0506098256,29.8206,29.827,29.8142,29.827,32372.0506
2011-07-01 11:30:00,46.8,46.83,46.8,46.82,33739.88373418443,29.8206,29.8397,29.8206,29.8333,33739.8837
2011-07-01 11:35:00,46.83,46.85,46.82,46.83,12652.45640031916,29.8397,29.8524,29.8333,29.8397,12652.4564
2011-07-01 11:40:00,46.82,46.87,46.82,46.84,20289.524677989284,29.8333,29.8652,29.8333,29.8461,20289.5247
2011-07-01 11:45:00,46.84,46.86,46.83,46.86,10372.73452638778,29.8461,29.8588,29.8397,29.8588,10372.7345
2011-07-01 11:50:00,46.85,46.87,46.84,46.86,13450.359056195144,29.8524,29.8652,29.8461,29.8588,13450.3591
2011-07-01 11:55:00,46.86,46.89,46.86,46.88,21087.427333865267,29.8588,29.8779,29.8588,29.8716,21087.4273
2011-07-01 12:00:00,46.88,46.89,46.85,46.89,17895.816710361338,29.8716,29.8779,29.8524,29.8779,17895.8167
2011-07-01 12:05:00,46.89,46.94,46.89,46.94,48672.06200843497,29.8779,29.9098,29.8779,29.9098,48672.062
2011-07-01 12:10:00,46.93,46.97,46.92,46.96,25760.8571754246,29.9034,29.9289,29.8971,29.9225,25760.8572
2011-07-01 12:15:00,46.96,46.97,46.94,46.97,12652.45640031916,29.9225,29.9289,29.9098,29.9289,12652.4564
2011-07-01 12:20:00,46.96,47.01,46.96,46.99,21429.385614954976,29.9225,29.9544,29.9225,29.9417,21429.3856
2011-07-01 12:25:00,46.98,47.02,46.97,47.0,18465.74717884418,29.9353,29.9608,29.9289,29.948,18465.7472
2011-07-01 12:30:00,46.99,47.02,46.99,47.01,20289.524677989284,29.9417,29.9608,29.9417,29.9544,20289.5247
2011-07-01 12:35:00,47.01,47.01,46.99,47.01,8093.0126524564,29.9544,29.9544,29.9417,29.9544,8093.0127
2011-07-01 12:40:00,47.01,47.02,46.99,46.99,12766.44249401573,29.9544,29.9608,29.9417,29.9417,12766.4425
2011-07-01 12:45:00,46.99,47.0,46.95,46.97,7979.026558759831,29.9417,29.948,29.9162,29.9289,7979.0266
2011-07-01 12:50:00,46.98,47.03,46.98,47.03,39553.17451270945,29.9353,29.9671,29.9353,29.9671,39553.1745
2011-07-01 12:55:00,47.02,47.04,47.01,47.03,28952.46779892853,29.9608,29.9735,29.9544,29.9671,28952.4678
2011-07-01 13:00:00,47.03,47.08,47.02,47.03,30320.30092328736,29.9671,29.999,29.9608,29.9671,30320.3009
2011-07-01 13:05:00,47.03,47.1,47.02,47.08,28268.55123674912,29.9671,30.0117,29.9608,29.999,28268.5512
2011-07-01 13:10:00,47.08,47.09,47.06,47.07,6611.193434401003,29.999,30.0054,29.9863,29.9926,6611.1934
2011-07-01 13:15:00,47.07,47.09,47.07,47.08,26786.73201869372,29.9926,30.0054,29.9926,29.999,26786.732
2011-07-01 13:20:00,47.08,47.13,47.08,47.11,18579.73327254075,29.999,30.0309,29.999,30.0181,18579.7333
2011-07-01 13:25:00,47.1,47.12,47.09,47.11,9460.84577681523,30.0117,30.0245,30.0054,30.0181,9460.8458
2011-07-01 13:30:00,47.1,47.12,47.07,47.09,19491.6220221133,30.0117,30.0245,29.9926,30.0054,19491.622
2011-07-01 13:35:00,47.08,47.18,47.08,47.17,31004.21748546677,29.999,30.0627,29.999,30.0563,31004.2175
2011-07-01 13:40:00,47.16,47.16,47.08,47.09,17211.90014818192,30.05,30.05,29.999,30.0054,17211.9001
2011-07-01 13:45:00,47.09,47.14,47.07,47.12,46962.27060298644,30.0054,30.0372,29.9926,30.0245,46962.2706
2011-07-01 13:50:00,47.12,47.15,47.11,47.14,21429.385614954976,30.0245,30.0436,30.0181,30.0372,21429.3856
2011-07-01 13:55:00,47.15,47.15,47.11,47.12,18123.788897754475,30.0436,30.0436,30.0181,30.0245,18123.7889
2011-07-01 14:00:00,47.12,47.12,47.08,47.08,14932.178274250542,30.0245,30.0245,29.999,29.999,14932.1783
2011-07-01 14:05:00,47.08,47.13,47.08,47.13,27470.64858087313,29.999,30.0309,29.999,30.0309,27470.6486
2011-07-01 14:10:00,47.14,47.16,47.13,47.15,29978.34264219765,30.0372,30.05,30.0309,30.0436,29978.3426
2011-07-01 14:15:00,47.16,47.23,47.16,47.2,63376.26809529238,30.05,30.0946,30.05,30.0755,63376.2681
2011-07-01 14:20:00,47.19,47.23,47.19,47.23,15958.053117519665,30.0691,30.0946,30.0691,30.0946,15958.0531
2011-07-01 14:25:00,47.23,47.23,47.21,47.21,21657.35780234812,30.0946,30.0946,30.0818,30.0818,21657.3578
2011-07-01 14:30:00,47.22,47.23,47.21,47.23,23937.079676279493,30.0882,30.0946,30.0818,30.0946,23937.0797
2011-07-01 14:35:00,47.23,47.26,47.23,47.24,19947.56639689958,30.0946,30.1137,30.0946,30.101,19947.5664
2011-07-01 14:40:00,47.24,47.27,47.22,47.23,26444.773737604013,30.101,30.1201,30.0882,30.0946,26444.7737
2011-07-01 14:45:00,47.23,47.24,47.23,47.24,21657.35780234812,30.0946,30.101,30.0946,30.101,21657.3578
2011-07-01 14:50:00,47.24,47.25,47.23,47.23,22341.27436452753,30.101,30.1073,30.0946,30.0946,22341.2744
2011-07-01 14:55:00,47.23,47.28,47.19,47.26,55055.28325544284,30.0946,30.1264,30.0691,30.1137,55055.2833
2011-07-01 15:00:00,47.26,47.3,47.26,47.3,36703.522170295226,30.1137,30.1392,30.1137,30.1392,36703.5222
2011-07-01 15:05:00,47.3,47.32,47.3,47.32,52889.547475208026,30.1392,30.1519,30.1392,30.1519,52889.5475
2011-07-01 15:10:00,47.31,47.37,47.31,47.37,66225.9204377066,30.1456,30.1838,30.1456,30.1838,66225.9204
2011-07-01 15:15:00,47.37,47.37,47.36,47.37,38983.2440442266,30.1838,30.1838,30.1774,30.1838,38983.244
2011-07-01 15:20:00,47.36,47.36,47.31,47.31,31232.18967285992,30.1774,30.1774,30.1456,30.1456,31232.1897
2011-07-01 15:25:00,47.3,47.33,47.3,47.33,44454.57654166192,30.1392,30.1583,30.1392,30.1583,44454.5765
2011-07-01 15:30:00,47.33,47.33,47.26,47.3,76940.61324518408,30.1583,30.1583,30.1137,30.1392,76940.6132
2011-07-01 15:35:00,47.31,47.31,47.24,47.26,72039.21121623162,30.1456,30.1456,30.101,30.1137,72039.2112
2011-07-01 15:40:00,47.26,47.32,47.25,47.3,121395.189786846,30.1137,30.1519,30.1073,30.1392,121395.1898
2011-07-01 15:45:00,47.31,47.34,47.3,47.3,120255.32884988032,30.1456,30.1647,30.1392,30.1392,120255.3288
2011-07-01 15:50:00,47.3,47.33,47.28,47.3,151259.54633534708,30.1392,30.1583,30.1264,30.1392,151259.5463
2011-07-01 15:55:00,47.3,47.31,47.25,47.28,135415.479311524,30.1392,30.1456,30.1073,30.1264,135415.4793
2011-07-05 09:30:00,47.37,47.37,47.04,47.07,94152.513393366,30.1838,30.1838,29.9735,29.9926,94152.5134
2011-07-05 09:35:00,47.05,47.08,46.94,47.03,43542.68779208937,29.9799,29.999,29.9098,29.9671,43542.6878
2011-07-05 09:40:00,47.03,47.06,46.98,46.99,43770.6599794825,29.9671,29.9863,29.9353,29.9417,43770.66
2011-07-05 09:45:00,47.0,47.01,46.98,46.99,21087.427333865267,29.948,29.9544,29.9353,29.9417,21087.4273
2011-07-05 09:50:00,46.98,47.01,46.94,47.01,35221.70295223983,29.9353,29.9544,29.9098,29.9544,35221.703
2011-07-05 09:55:00,47.01,47.04,46.99,46.99,32600.02279721874,29.9544,29.9735,29.9417,29.9417,32600.0228
2011-07-05 10:00:00,46.99,47.08,46.98,47.07,65314.03168813405,29.9417,29.999,29.9353,29.9926,65314.0317
2011-07-05 10:05:00,47.08,47.14,47.07,47.09,35107.71685854326,29.999,30.0372,29.9926,30.0054,35107.7169
2011-07-05 10:10:00,47.08,47.11,47.08,47.08,33283.93935939815,29.999,30.0181,29.999,29.999,33283.9394
2011-07-05 10:15:00,47.08,47.09,47.02,47.04,45822.40966602074,29.999,30.0054,29.9608,29.9735,45822.4097
2011-07-05 10:20:00,47.04,47.05,47.0,47.0,29294.42608001824,29.9735,29.9799,29.948,29.948,29294.4261
2011-07-05 10:25:00,47.0,47.05,47.0,47.03,21999.31608343782,29.948,29.9799,29.948,29.9671,21999.3161
2011-07-05 10:30:00,47.03,47.11,47.02,47.09,41034.99373076485,29.9671,30.0181,29.9608,30.0054,41034.9937
2011-07-05 10:35:00,47.09,47.12,47.08,47.08,16527.98358600251,30.0054,30.0245,29.999,29.999,16527.9836
2011-07-05 10:40:00,47.07,47.13,47.06,47.12,17439.87233557506,29.9926,30.0309,29.9863,30.0245,17439.8723
2011-07-05 10:45:00,47.12,47.15,47.08,47.09,16869.941867092213,30.0245,30.0436,29.999,30.0054,16869.9419
2011-07-05 10:50:00,47.09,47.1,47.06,47.06,9802.804057904936,30.0054,30.0117,29.9863,29.9863,9802.8041
2011-07-05 10:55:00,47.06,47.07,47.0,47.01,30206.31482959079,29.9863,29.9926,29.948,29.9544,30206.3148
2011-07-05 11:00:00,47.02,47.04,46.98,47.0,31460.16186025305,29.9608,29.9735,29.9353,29.948,31460.1619
2011-07-05 11:05:00,47.0,47.07,47.0,47.06,20745.469052775563,29.948,29.9926,29.948,29.9863,20745.4691
2011-07-05 11:10:00,47.06,47.08,47.02,47.07,20517.496865382425,29.9863,29.999,29.9608,29.9926,20517.4969
2011-07-05 11:15:00,47.07,47.11,47.06,47.1,25190.926706941755,29.9926,30.0181,29.9863,30.0117,25190.9267
2011-07-05 11:20:00,47.1,47.11,47.09,47.1,15958.053117519665,30.0117,30.0181,30.0054,30.0117,15958.0531
2011-07-05 11:25:00,47.1,47.1,47.08,47.1,14248.261712071127,30.0117,30.0117,29.999,30.0117,14248.2617
2011-07-05 11:30:00,47.1,47.15,47.08,47.11,18807.705459933888,30.0117,30.0436,29.999,30.0181,18807.7055
2011-07-05 11:35:00,47.11,47.13,47.1,47.1,12538.470306622592,30.0181,30.0309,30.0117,30.0117,12538.4703
2011-07-05 11:40:00,47.1,47.13,47.1,47.13,10714.692807477488,30.0117,30.0309,30.0117,30.0309,10714.6928
2011-07-05 11:45:00,47.13,47.17,47.12,47.16,20175.53858429272,30.0309,30.0563,30.0245,30.05,20175.5386
2011-07-05 11:50:00,47.16,47.17,47.16,47.17,10258.748432691213,30.05,30.0563,30.05,30.0563,10258.7484
2011-07-05 11:55:00,47.17,47.17,47.15,47.15,10600.70671378092,30.0563,30.0563,30.0436,30.0436,10600.7067
2011-07-05 12:00:00,47.16,47.18,47.15,47.16,7067.137809187279,30.05,30.0627,30.0436,30.05,7067.1378
2011-07-05 12:05:00,47.16,47.18,47.15,47.16,17439.87233557506,30.05,30.0627,30.0436,30.05,17439.8723
2011-07-05 12:10:00,47.15,47.18,47.15,47.15,11968.539838139746,30.0436,30.0627,30.0436,30.0436,11968.5398
2011-07-05 12:15:00,47.15,47.19,47.15,47.18,11740.567650746609,30.0436,30.0691,30.0436,30.0627,11740.5677
2011-07-05 12:20:00,47.17,47.18,47.16,47.18,11398.609369656902,30.0563,30.0627,30.05,30.0627,11398.6094
2011-07-05 12:25:00,47.18,47.21,47.17,47.21,15046.16436794711,30.0627,30.0818,30.0563,30.0818,15046.1644
2011-07-05 12:30:00,47.21,47.22,47.21,47.22,7523.082183973555,30.0818,30.0882,30.0818,30.0882,7523.0822
2011-07-05 12:35:00,47.21,47.22,47.2,47.22,10942.664994870624,30.0818,30.0882,30.0755,30.0882,10942.665
2011-07-05 12:40:00,47.22,47.23,47.21,47.23,12310.498119229454,30.0882,30.0946,30.0818,30.0946,12310.4981
2011-07-05 12:45:00,47.22,47.23,47.21,47.21,12196.512025532886,30.0882,30.0946,30.0818,30.0818,12196.512
2011-07-05 12:50:00,47.21,47.23,47.21,47.22,13792.317337284852,30.0818,30.0946,30.0818,30.0882,13792.3173
2011-07-05 12:55:00,47.22,47.23,47.2,47.2,7181.123902883848,30.0882,30.0946,30.0755,30.0755,7181.1239
2011-07-05 13:00:00,47.21,47.23,47.19,47.19,19377.635928416734,30.0818,30.0946,30.0691,30.0691,19377.6359
2011-07-05 13:05:00,47.19,47.22,47.17,47.17,9118.88749572552,30.0691,30.0882,30.0563,30.0563,9118.8875
2011-07-05 13:10:00,47.17,47.18,47.14,47.15,10486.72062008435,30.0563,30.0627,30.0372,30.0436,10486.7206
2011-07-05 13:15:00,47.15,47.16,47.14,47.14,7865.040465063263,30.0436,30.05,30.0372,30.0372,7865.0405
2011-07-05 13:20:00,47.14,47.15,47.14,47.14,6269.235153311296,30.0372,30.0436,30.0372,30.0372,6269.2352
2011-07-05 13:25:00,47.14,47.15,47.14,47.15,5243.360310042175,30.0372,30.0436,30.0372,30.0436,5243.3603
2011-07-05 13:30:00,47.15,47.16,47.12,47.16,47646.18716516585,30.0436,30.05,30.0245,30.05,47646.1872
2011-07-05 13:35:00,47.16,47.16,47.13,47.13,15616.094836429957,30.05,30.05,30.0309,30.0309,15616.0948
2011-07-05 13:40:00,47.14,47.15,47.13,47.15,8093.0126524564,30.0372,30.0436,30.0309,30.0436,8093.0127
2011-07-05 13:45:00,47.14,47.18,47.14,47.15,18237.77499145104,30.0372,30.0627,30.0372,30.0436,18237.775
2011-07-05 13:50:00,47.15,47.18,47.15,47.17,8890.915308332384,30.0436,30.0627,30.0436,30.0563,8890.9153
2011-07-05 13:55:00,47.18,47.21,47.18,47.19,9004.901402028952,30.0627,30.0818,30.0627,30.0691,9004.9014
2011-07-05 14:00:00,47.19,47.23,47.13,47.16,69873.4754359968,30.0691,30.0946,30.0309,30.05,69873.4754
2011-07-05 14:05:00,47.16,47.16,47.08,47.09,32714.00889091531,30.05,30.05,29.999,30.0054,32714.0089
2011-07-05 14:10:00,47.09,47.11,47.08,47.1,23595.121395189788,30.0054,30.0181,29.999,30.0117,23595.1214
2011-07-05 14:15:00,47.1,47.11,47.03,47.03,31460.16186025305,30.0117,30.0181,29.9671,29.9671,31460.1619
2011-07-05 14:20:00,47.03,47.04,46.98,47.02,40123.10498119229,29.9671,29.9735,29.9353,29.9608,40123.105
2011-07-05 14:25:00,47.02,47.03,46.99,47.01,28382.537330445684,29.9608,29.9671,29.9417,29.9544,28382.5373
2011-07-05 14:30:00,47.0,47.02,46.98,46.98,23709.107488886355,29.948,29.9608,29.9353,29.9353,23709.1075
2011-07-05 14:35:00,46.98,47.08,46.98,47.08,41376.95201185456,29.9353,29.999,29.9353,29.999,41376.952
2011-07-05 14:40:00,47.07,47.08,47.05,47.08,27014.70420608686,29.9926,29.999,29.9799,29.999,27014.7042
2011-07-05 14:45:00,47.07,47.08,47.05,47.08,25076.940613245184,29.9926,29.999,29.9799,29.999,25076.9406
2011-07-05 14:50:00,47.08,47.09,47.06,47.07,18351.761085147613,29.999,30.0054,29.9863,29.9926,18351.7611
2011-07-05 14:55:00,47.06,47.08,47.04,47.06,27812.60686196284,29.9863,29.999,29.9735,29.9863,27812.6069
2011-07-05 15:00:00,47.06,47.07,47.02,47.02,50381.85341388351,29.9863,29.9926,29.9608,29.9608,50381.8534
2011-07-05 15:05:00,47.03,47.05,47.01,47.05,20061.552490596147,29.9671,29.9799,29.9544,29.9799,20061.5525
2011-07-05 15:10:00,47.04,47.05,47.01,47.01,56081.15809871196,29.9735,29.9799,29.9544,29.9544,56081.1581
2011-07-05 15:15:00,47.01,47.06,47.01,47.02,29636.384361107943,29.9544,29.9863,29.9544,29.9608,29636.3844
2011-07-05 15:20:00,47.02,47.1,47.01,47.09,39667.16060640602,29.9608,30.0117,29.9544,30.0054,39667.1606
2011-07-05 15:25:00,47.09,47.09,47.04,47.08,39667.16060640602,30.0054,30.0054,29.9735,29.999,39667.1606
2011-07-05 15:30:00,47.08,47.13,47.08,47.1,42174.854667730535,29.999,30.0309,29.999,30.0117,42174.8547
2011-07-05 15:35:00,47.1,47.13,47.1,47.11,45252.4791975379,30.0117,30.0309,30.0117,30.0181,45252.4792
2011-07-05 15:40:00,47.12,47.12,47.08,47.11,54371.36669326342,30.0245,30.0245,29.999,30.0181,54371.3667
2011-07-05 15:45:00,47.12,47.12,47.06,47.07,81956.00136783313,30.0245,30.0245,29.9863,29.9926,81956.0014
2011-07-05 15:50:00,47.07,47.09,47.03,47.09,125612.67525361906,29.9926,30.0054,29.9671,30.0054,125612.6753
2011-07-05 15:55:00,47.08,47.09,47.05,47.08,131084.00775105436,29.999,30.0054,29.9799,29.999,131084.0078
2011-07-06 09:30:00,47.1,47.27,47.0,47.21,95292.3743303317,30.0117,30.1201,29.948,30.0818,95292.3743
2011-07-06 09:35:00,47.21,47.29,47.15,47.15,22455.260458224097,30.0818,30.1328,30.0436,30.0436,22455.2605
2011-07-06 09:40:00,47.15,47.23,47.13,47.23,15388.122649036815,30.0436,30.0946,30.0309,30.0946,15388.1226
2011-07-06 09:45:00,47.23,47.36,47.22,47.36,31916.10623503933,30.0946,30.1774,30.0882,30.1774,31916.1062
2011-07-06 09:50:00,47.36,47.37,47.3,47.34,21543.371708651543,30.1774,30.1838,30.1392,30.1647,21543.3717
2011-07-06 09:55:00,47.34,47.36,47.3,47.33,51977.65872563548,30.1647,30.1774,30.1392,30.1583,51977.6587
2011-07-06 10:00:00,47.33,47.37,47.28,47.3,48672.06200843497,30.1583,30.1838,30.1264,30.1392,48672.062
2011-07-06 10:05:00,47.3,47.33,47.26,47.32,21657.35780234812,30.1392,30.1583,30.1137,30.1519,21657.3578
2011-07-06 10:10:00,47.31,47.33,47.27,47.27,14362.247805767696,30.1456,30.1583,30.1201,30.1201,14362.2478
2011-07-06 10:15:00,47.27,47.27,47.19,47.23,24620.99623845891,30.1201,30.1201,30.0691,30.0946,24620.9962
2011-07-06 10:20:00,47.23,47.25,47.21,47.24,34765.758577453555,30.0946,30.1073,30.0818,30.101,34765.7586
2011-07-06 10:25:00,47.24,47.26,47.21,47.24,40237.091074888864,30.101,30.1137,30.0818,30.101,40237.0911
2011-07-06 10:30:00,47.24,47.26,47.23,47.25,13336.372962498575,30.101,30.1137,30.0946,30.1073,13336.373
2011-07-06 10:35:00,47.25,47.27,47.22,47.26,23937.079676279493,30.1073,30.1201,30.0882,30.1137,23937.0797
2011-07-06 10:40:00,47.26,47.29,47.25,47.27,10828.678901174057,30.1137,30.1328,30.1073,30.1201,10828.6789
2011-07-06 10:45:00,47.27,47.27,47.22,47.27,50495.83950758007,30.1201,30.1201,30.0882,30.1201,50495.8395
2011-07-06 10:50:00,47.26,47.33,47.25,47.33,19491.6220221133,30.1137,30.1583,30.1073,30.1583,19491.622
2011-07-06 10:55:00,47.33,47.37,47.32,47.37,44454.57654166192,30.1583,30.1838,30.1519,30.1838,44454.5765
2011-07-06 11:00:00,47.37,47.39,47.37,47.37,28724.4956115354,30.1838,30.1965,30.1838,30.1838,28724.4956
2011-07-06 11:05:00,47.37,47.38,47.31,47.31,18579.73327254075,30.1838,30.1902,30.1456,30.1456,18579.7333
2011-07-06 11:10:00,47.31,47.38,47.31,47.36,17553.85842927163,30.1456,30.1902,30.1456,30.1774,17553.8584
2011-07-06 11:15:00,47.36,47.4,47.35,47.4,15730.080930126524,30.1774,30.2029,30.171,30.2029,15730.0809
2011-07-06 11:20:00,47.39,47.4,47.36,47.37,17667.844522968197,30.1965,30.2029,30.1774,30.1838,17667.8445
2011-07-06 11:25:00,47.37,47.39,47.36,47.39,7979.026558759831,30.1838,30.1965,30.1774,30.1965,7979.0266
2011-07-06 11:30:00,47.39,47.44,47.39,47.41,21771.343896044684,30.1965,30.2284,30.1965,30.2093,21771.3439
2011-07-06 11:35:00,47.41,47.46,47.4,47.41,19263.649834720163,30.2093,30.2411,30.2029,30.2093,19263.6498
2011-07-06 11:40:00,47.41,47.52,47.41,47.49,26672.74592499715,30.2093,30.2794,30.2093,30.2603,26672.7459
2011-07-06 11:45:00,47.49,47.5,47.47,47.48,15160.15046164368,30.2603,30.2666,30.2475,30.2539,15160.1505
2011-07-06 11:50:00,47.47,47.51,47.46,47.51,17439.87233557506,30.2475,30.273,30.2411,30.273,17439.8723
2011-07-06 11:55:00,47.51,47.55,47.51,47.52,21771.343896044684,30.273,30.2985,30.273,30.2794,21771.3439
2011-07-06 12:00:00,47.52,47.54,47.51,47.52,16300.01139860937,30.2794,30.2921,30.273,30.2794,16300.0114
2011-07-06 12:05:00,47.52,47.56,47.52,47.56,22911.20483301037,30.2794,30.3049,30.2794,30.3049,22911.2048
2011-07-06 12:10:00,47.55,47.56,47.51,47.51,17439.87233557506,30.2985,30.3049,30.273,30.273,17439.8723
2011-07-06 12:15:00,47.51,47.55,47.51,47.55,16755.955773395646,30.273,30.2985,30.273,30.2985,16755.9558
2011-07-06 12:20:00,47.55,47.56,47.54,47.55,15160.15046164368,30.2985,30.3049,30.2921,30.2985,15160.1505
2011-07-06 12:25:00,47.55,47.57,47.53,47.56,21429.385614954976,30.2985,30.3112,30.2857,30.3049,21429.3856
2011-07-06 12:30:00,47.55,47.57,47.53,47.53,8776.929214635815,30.2985,30.3112,30.2857,30.2857,8776.9292
2011-07-06 12:35:00,47.53,47.62,47.53,47.62,24165.05186367264,30.2857,30.3431,30.2857,30.3431,24165.0519
2011-07-06 12:40:00,47.61,47.62,47.58,47.6,18465.74717884418,30.3367,30.3431,30.3176,30.3303,18465.7472
2011-07-06 12:45:00,47.59,47.6,47.56,47.57,34195.82810897071,30.324,30.3303,30.3049,30.3112,34195.8281
2011-07-06 12:50:00,47.56,47.57,47.56,47.56,6269.235153311296,30.3049,30.3112,30.3049,30.3049,6269.2352
2011-07-06 12:55:00,47.56,47.58,47.56,47.56,36361.56388920552,30.3049,30.3176,30.3049,30.3049,36361.5639
2011-07-06 13:00:00,47.57,47.57,47.53,47.53,22569.246551920667,30.3112,30.3112,30.2857,30.2857,22569.2466
2011-07-06 13:05:00,47.54,47.54,47.47,47.47,14932.178274250542,30.2921,30.2921,30.2475,30.2475,14932.1783
2011-07-06 13:10:00,47.47,47.49,47.47,47.49,10600.70671378092,30.2475,30.2603,30.2475,30.2603,10600.7067
2011-07-06 13:15:00,47.49,47.52,47.49,47.51,12538.470306622592,30.2603,30.2794,30.2603,30.273,12538.4703
2011-07-06 13:20:00,47.51,47.52,47.5,47.51,33511.91154679129,30.273,30.2794,30.2666,30.273,33511.9115
2011-07-06 13:25:00,47.51,47.53,47.49,47.5,76028.72449561153,30.273,30.2857,30.2603,30.2666,76028.7245
2011-07-06 13:30:00,47.5,47.51,47.47,47.47,12196.512025532886,30.2666,30.273,30.2475,30.2475,12196.512
2011-07-06 13:35:00,47.47,47.47,47.42,47.42,44568.56263535849,30.2475,30.2475,30.2156,30.2156,44568.5626
2011-07-06 13:40:00,47.42,47.45,47.39,47.44,17895.816710361338,30.2156,30.2348,30.1965,30.2284,17895.8167
2011-07-06 13:45:00,47.44,47.45,47.44,47.44,11512.595463353471,30.2284,30.2348,30.2284,30.2284,11512.5955
2011-07-06 13:50:00,47.44,47.45,47.42,47.43,9802.804057904936,30.2284,30.2348,30.2156,30.222,9802.8041
2011-07-06 13:55:00,47.43,47.48,47.41,47.47,31802.120141342755,30.222,30.2539,30.2093,30.2475,31802.1201
2011-07-06 14:00:00,47.47,47.47,47.45,47.45,9232.87358942209,30.2475,30.2475,30.2348,30.2348,9232.8736
2011-07-06 14:05:00,47.45,47.45,47.36,47.36,60412.62965918158,30.2348,30.2348,30.1774,30.1774,60412.6297
2011-07-06 14:10:00,47.36,47.37,47.33,47.36,43542.68779208937,30.1774,30.1838,30.1583,30.1774,43542.6878
2011-07-06 14:15:00,47.36,47.37,47.33,47.37,35791.63342072268,30.1774,30.1838,30.1583,30.1838,35791.6334
2011-07-06 14:20:00,47.36,47.37,47.3,47.32,27242.67639348,30.1774,30.1838,30.1392,30.1519,27242.6764
2011-07-06 14:25:00,47.32,47.34,47.31,47.34,27926.59295565941,30.1519,30.1647,30.1456,30.1647,27926.593
2011-07-06 14:30:00,47.34,47.35,47.33,47.35,20175.53858429272,30.1647,30.171,30.1583,30.171,20175.5386
2011-07-06 14:35:00,47.34,47.39,47.34,47.39,41718.91029294426,30.1647,30.1965,30.1647,30.1965,41718.9103
2011-07-06 14:40:00,47.38,47.42,47.37,47.41,16186.0253049128,30.1902,30.2156,30.1838,30.2093,16186.0253
2011-07-06 14:45:00,47.41,47.46,47.41,47.44,17667.844522968197,30.2093,30.2411,30.2093,30.2284,17667.8445
2011-07-06 14:50:00,47.44,47.49,47.44,47.46,17439.87233557506,30.2284,30.2603,30.2284,30.2411,17439.8723
2011-07-06 14:55:00,47.46,47.48,47.43,47.43,28838.481705231963,30.2411,30.2539,30.222,30.222,28838.4817
2011-07-06 15:00:00,47.43,47.44,47.39,47.39,13450.359056195144,30.222,30.2284,30.1965,30.1965,13450.3591
2011-07-06 15:05:00,47.39,47.44,47.37,47.44,40579.04935597857,30.1965,30.2284,30.1838,30.2284,40579.0494
2011-07-06 15:10:00,47.44,47.45,47.38,47.38,35905.61951441924,30.2284,30.2348,30.1902,30.1902,35905.6195
2011-07-06 15:15:00,47.38,47.39,47.37,47.38,28382.537330445684,30.1902,30.1965,30.1838,30.1902,28382.5373
2011-07-06 15:20:00,47.39,47.39,47.36,47.37,27584.634674569705,30.1965,30.1965,30.1774,30.1838,27584.6347
2011-07-06 15:25:00,47.37,47.38,47.35,47.37,20973.4412401687,30.1838,30.1902,30.171,30.1838,20973.4412
2011-07-06 15:30:00,47.37,47.38,47.34,47.35,31232.18967285992,30.1838,30.1902,30.1647,30.171,31232.1897
2011-07-06 15:35:00,47.34,47.36,47.31,47.33,24393.02405106577,30.1647,30.1774,30.1456,30.1583,24393.0241
2011-07-06 15:40:00,47.33,47.37,47.32,47.34,39325.20232531631,30.1583,30.1838,30.1519,30.1647,39325.2023
2011-07-06 15:45:00,47.35,47.36,47.3,47.32,50267.86732018694,30.171,30.1774,30.1392,30.1519,50267.8673
2011-07-06 15:50:00,47.32,47.37,47.32,47.34,86173.48683460618,30.1519,30.1838,30.1519,30.1647,86173.4868
2011-07-06 15:55:00,47.35,47.37,47.33,47.37,85603.55636612333,30.171,30.1838,30.1583,30.1838,85603.5564
2011-07-07 09:30:00,47.73,47.8,47.66,47.77,98597.9710475322,30.4132,30.4578,30.3686,30.4387,98597.971
2011-07-07 09:35:00,47.78,47.8,47.72,47.78,48900.034195828106,30.445,30.4578,30.4068,30.445,48900.0342
2011-07-07 09:40:00,47.79,47.91,47.78,47.85,57790.94950416049,30.4514,30.5279,30.445,30.4896,57790.9495
2011-07-07 09:45:00,47.85,47.9,47.8,47.88,47076.256696683005,30.4896,30.5215,30.4578,30.5088,47076.2567
2011-07-07 09:50:00,47.88,47.98,47.88,47.94,45594.43747862761,30.5088,30.5725,30.5088,30.547,45594.4375
2011-07-07 09:55:00,47.95,48.01,47.95,48.01,40579.04935597857,30.5534,30.5916,30.5534,30.5916,40579.0494
2011-07-07 10:00:00,48.01,48.06,47.98,48.04,81728.02918043999,30.5916,30.6235,30.5725,30.6107,81728.0292
2011-07-07 10:05:00,48.04,48.04,47.94,47.99,46050.381853413885,30.6107,30.6107,30.547,30.5788,46050.3819
2011-07-07 10:10:00,48.0,48.07,47.99,48.03,36019.60560811581,30.5852,30.6298,30.5788,30.6043,36019.6056
2011-07-07 10:15:00,48.03,48.07,48.03,48.04,28154.565143052547,30.6043,30.6298,30.6043,30.6107,28154.5651
2011-07-07 10:20:00,48.04,48.05,47.99,48.05,49925.909039097234,30.6107,30.6171,30.5788,30.6171,49925.909
2011-07-07 10:25:00,48.04,48.08,48.0,48.08,49697.93685170409,30.6107,30.6362,30.5852,30.6362,49697.9369
2011-07-07 10:30:00,48.08,48.13,48.06,48.13,59956.6852843953,30.6362,30.6681,30.6235,30.6681,59956.6853
2011-07-07 10:35:00,48.13,48.19,48.12,48.16,51179.75606975949,30.6681,30.7063,30.6617,30.6872,51179.7561
2011-07-07 10:40:00,48.17,48.2,48.14,48.15,40579.04935597857,30.6935,30.7127,30.6744,30.6808,40579.0494
2011-07-07 10:45:00,48.14,48.19,48.11,48.15,49925.909039097234,30.6744,30.7063,30.6553,30.6808,49925.909
2011-07-07 10:50:00,48.15,48.21,48.15,48.18,28154.565143052547,30.6808,30.719,30.6808,30.6999,28154.5651
2011-07-07 10:55:00,48.18,48.18,48.15,48.16,12880.428587712298,30.6999,30.6999,30.6808,30.6872,12880.4286
2011-07-07 11:00:00,48.15,48.15,48.08,48.11,35449.675139632964,30.6808,30.6808,30.6362,30.6553,35449.6751
2011-07-07 11:05:00,48.11,48.15,48.09,48.13,56423.116379801664,30.6553,30.6808,30.6426,30.6681,56423.1164
2011-07-07 11:10:00,48.13,48.14,48.09,48.12,17781.830616664767,30.6681,30.6744,30.6426,30.6617,17781.8306
2011-07-07 11:15:00,48.12,48.13,48.11,48.13,10714.692807477488,30.6617,30.6681,30.6553,30.6681,10714.6928
2011-07-07 11:20:00,48.12,48.16,48.12,48.15,15046.16436794711,30.6617,30.6872,30.6617,30.6808,15046.1644
2011-07-07 11:25:00,48.15,48.17,48.15,48.17,21201.41342756184,30.6808,30.6935,30.6808,30.6935,21201.4134
2011-07-07 11:30:00,48.16,48.17,48.09,48.14,21999.31608343782,30.6872,30.6935,30.6426,30.6744,21999.3161
2011-07-07 11:35:00,48.14,48.15,48.13,48.15,20289.524677989284,30.6744,30.6808,30.6681,30.6808,20289.5247
2011-07-07 11:40:00,48.15,48.15,48.12,48.13,14134.27561837456,30.6808,30.6808,30.6617,30.6681,14134.2756
2011-07-07 11:45:00,48.13,48.17,48.12,48.12,29522.398267411376,30.6681,30.6935,30.6617,30.6617,29522.3983
2011-07-07 11:50:00,48.12,48.13,48.07,48.13,25304.91280063832,30.6617,30.6681,30.6298,30.6681,25304.9128
2011-07-07 11:55:00,48.12,48.15,48.12,48.15,12424.484212926023,30.6617,30.6808,30.6617,30.6808,12424.4842
2011-07-07 12:00:00,48.15,48.16,48.13,48.15,19491.6220221133,30.6808,30.6872,30.6681,30.6808,19491.622
2011-07-07 12:05:00,48.15,48.16,48.14,48.16,10828.678901174057,30.6808,30.6872,30.6744,30.6872,10828.6789
2011-07-07 12:10:00,48.16,48.22,48.15,48.21,31802.120141342755,30.6872,30.7254,30.6808,30.719,31802.1201
2011-07-07 12:15:00,48.22,48.23,48.2,48.2,12538.470306622592,30.7254,30.7318,30.7127,30.7127,12538.4703
2011-07-07 12:20:00,48.2,48.24,48.2,48.22,21201.41342756184,30.7127,30.7381,30.7127,30.7254,21201.4134
2011-07-07 12:25:00,48.22,48.24,48.21,48.21,12424.484212926023,30.7254,30.7381,30.719,30.719,12424.4842
2011-07-07 12:30:00,48.21,48.22,48.21,48.22,9346.85968311866,30.719,30.7254,30.719,30.7254,9346.8597
2011-07-07 12:35:00,48.22,48.22,48.2,48.21,9118.88749572552,30.7254,30.7254,30.7127,30.719,9118.8875
2011-07-07 12:40:00,48.21,48.23,48.2,48.23,9232.87358942209,30.719,30.7318,30.7127,30.7318,9232.8736
2011-07-07 12:45:00,48.22,48.23,48.2,48.21,28724.4956115354,30.7254,30.7318,30.7127,30.719,28724.4956
2011-07-07 12:50:00,48.21,48.22,48.18,48.19,15730.080930126524,30.719,30.7254,30.6999,30.7063,15730.0809
2011-07-07 12:55:00,48.18,48.19,48.17,48.17,13450.359056195144,30.6999,30.7063,30.6935,30.6935,13450.3591
2011-07-07 13:00:00,48.18,48.18,48.15,48.18,10600.70671378092,30.6999,30.6999,30.6808,30.6999,10600.7067
2011-07-07 13:05:00,48.18,48.22,48.17,48.21,29636.384361107943,30.6999,30.7254,30.6935,30.719,29636.3844
2011-07-07 13:10:00,48.2,48.2,48.17,48.17,8320.984839849538,30.7127,30.7127,30.6935,30.6935,8320.9848
2011-07-07 13:15:00,48.16,48.19,48.15,48.19,8662.943120939246,30.6872,30.7063,30.6808,30.7063,8662.9431
2011-07-07 13:20:00,48.19,48.21,48.15,48.15,17211.90014818192,30.7063,30.719,30.6808,30.6808,17211.9001
2011-07-07 13:25:00,48.15,48.16,48.12,48.15,13564.345149891711,30.6808,30.6872,30.6617,30.6808,13564.3451
2011-07-07 13:30:00,48.15,48.15,48.12,48.13,15844.067023823094,30.6808,30.6808,30.6617,30.6681,15844.067
2011-07-07 13:35:00,48.13,48.15,48.12,48.15,13678.331243588282,30.6681,30.6808,30.6617,30.6808,13678.3312
2011-07-07 13:40:00,48.15,48.16,48.15,48.16,11626.58155705004,30.6808,30.6872,30.6808,30.6872,11626.5816
2011-07-07 13:45:00,48.16,48.16,48.14,48.15,17781.830616664767,30.6872,30.6872,30.6744,30.6808,17781.8306
2011-07-07 13:50:00,48.15,48.18,48.14,48.16,30092.32873589422,30.6808,30.6999,30.6744,30.6872,30092.3287
2011-07-07 13:55:00,48.16,48.17,48.14,48.15,13792.317337284852,30.6872,30.6935,30.6744,30.6808,13792.3173
2011-07-07 14:00:00,48.15,48.16,48.13,48.14,17553.85842927163,30.6808,30.6872,30.6681,30.6744,17553.8584
2011-07-07 14:05:00,48.14,48.16,48.14,48.15,15046.16436794711,30.6744,30.6872,30.6744,30.6808,15046.1644
2011-07-07 14:10:00,48.15,48.18,48.15,48.17,13792.317337284852,30.6808,30.6999,30.6808,30.6935,13792.3173
2011-07-07 14:15:00,48.16,48.23,48.16,48.23,19605.60811580987,30.6872,30.7318,30.6872,30.7318,19605.6081
2011-07-07 14:20:00,48.23,48.24,48.22,48.23,21087.427333865267,30.7318,30.7381,30.7254,30.7318,21087.4273
2011-07-07 14:25:00,48.23,48.25,48.23,48.25,48558.0759147384,30.7318,30.7445,30.7318,30.7445,48558.0759
2011-07-07 14:30:00,48.25,48.25,48.22,48.24,104297.27573236063,30.7445,30.7445,30.7254,30.7381,104297.2757
2011-07-07 14:35:00,48.24,48.25,48.23,48.24,16527.98358600251,30.7381,30.7445,30.7318,30.7381,16527.9836
2011-07-07 14:40:00,48.23,48.25,48.23,48.24,13336.372962498575,30.7318,30.7445,30.7318,30.7381,13336.373
2011-07-07 14:45:00,48.24,48.25,48.23,48.23,18237.77499145104,30.7381,30.7445,30.7318,30.7318,18237.775
2011-07-07 14:50:00,48.23,48.24,48.21,48.21,29522.398267411376,30.7318,30.7381,30.719,30.719,29522.3983
2011-07-07 14:55:00,48.22,48.22,48.18,48.2,40807.02154337171,30.7254,30.7254,30.6999,30.7127,40807.0215
2011-07-07 15:00:00,48.2,48.21,48.17,48.19,11512.595463353471,30.7127,30.719,30.6935,30.7063,11512.5955
2011-07-07 15:05:00,48.19,48.21,48.18,48.19,17097.914054485354,30.7063,30.719,30.6999,30.7063,17097.9141
2011-07-07 15:10:00,48.18,48.21,48.17,48.21,23709.107488886355,30.6999,30.719,30.6935,30.719,23709.1075
2011-07-07 15:15:00,48.2,48.24,48.2,48.23,30320.30092328736,30.7127,30.7381,30.7127,30.7318,30320.3009
2011-07-07 15:20:00,48.23,48.25,48.22,48.24,32600.02279721874,30.7318,30.7445,30.7254,30.7381,32600.0228
2011-07-07 15:25:00,48.23,48.25,48.22,48.23,49355.97857061439,30.7318,30.7445,30.7254,30.7318,49355.9786
2011-07-07 15:30:00,48.22,48.22,48.19,48.19,72153.19730992819,30.7254,30.7254,30.7063,30.7063,72153.1973
2011-07-07 15:35:00,48.19,48.25,48.18,48.24,83893.7649606748,30.7063,30.7445,30.6999,30.7381,83893.765
2011-07-07 15:40:00,48.24,48.25,48.23,48.24,78992.36293172232,30.7381,30.7445,30.7318,30.7381,78992.3629
2011-07-07 15:45:00,48.23,48.24,48.22,48.23,90163.0001139861,30.7318,30.7381,30.7254,30.7318,90163.0001
2011-07-07 15:50:00,48.23,48.25,48.23,48.25,163456.05836087998,30.7318,30.7445,30.7318,30.7445,163456.0584
2011-07-07 15:55:00,48.25,48.27,48.24,48.27,233101.56160948364,30.7445,30.7573,30.7381,30.7573,233101.5616
2011-07-08 09:30:00,47.72,48.16,47.67,47.85,135073.5210304343,30.4068,30.6872,30.3749,30.4896,135073.521
2011-07-08 09:35:00,47.86,47.94,47.8,47.94,45138.49310384133,30.496,30.547,30.4578,30.547,45138.4931
2011-07-08 09:40:00,47.94,47.96,47.87,47.9,58018.92169155363,30.547,30.5597,30.5024,30.5215,58018.9217
2011-07-08 09:45:00,47.9,47.92,47.82,47.82,62692.35153311296,30.5215,30.5342,30.4705,30.4705,62692.3515
2011-07-08 09:50:00,47.83,47.86,47.8,47.8,27128.690299783422,30.4769,30.496,30.4578,30.4578,27128.6903
2011-07-08 09:55:00,47.8,47.84,47.66,47.68,57335.00512937421,30.4578,30.4833,30.3686,30.3813,57335.0051
2011-07-08 10:00:00,47.68,47.69,47.56,47.56,85261.59808503362,30.3813,30.3877,30.3049,30.3049,85261.5981
2011-07-08 10:05:00,47.56,47.6,47.51,47.59,67137.80918727916,30.3049,30.3303,30.273,30.324,67137.8092
2011-07-08 10:10:00,47.58,47.61,47.53,47.6,46962.27060298644,30.3176,30.3367,30.2857,30.3303,46962.2706
2011-07-08 10:15:00,47.6,47.61,47.51,47.59,48786.04810213154,30.3303,30.3367,30.273,30.324,48786.0481
2011-07-08 10:20:00,47.58,47.63,47.54,47.57,38071.35529465405,30.3176,30.3495,30.2921,30.3112,38071.3553
2011-07-08 10:25:00,47.55,47.56,47.48,47.51,24962.954519548617,30.2985,30.3049,30.2539,30.273,24962.9545
2011-07-08 10:30:00,47.51,47.51,47.4,47.4,63718.22637638208,30.273,30.273,30.2029,30.2029,63718.2264
2011-07-08 10:35:00,47.4,47.47,47.38,47.45,37387.43873247464,30.2029,30.2475,30.1902,30.2348,37387.4387
2011-07-08 10:40:00,47.44,47.49,47.43,47.43,54143.39450587028,30.2284,30.2603,30.222,30.222,54143.3945
2011-07-08 10:45:00,47.44,47.44,47.37,47.38,19719.59420950644,30.2284,30.2284,30.1838,30.1902,19719.5942
2011-07-08 10:50:00,47.38,47.39,47.32,47.33,50837.79778866978,30.1902,30.1965,30.1519,30.1583,50837.7978
2011-07-08 10:55:00,47.33,47.34,47.31,47.31,50609.82560127664,30.1583,30.1647,30.1456,30.1456,50609.8256
2011-07-08 11:00:00,47.32,47.32,47.23,47.25,73635.0165279836,30.1519,30.1519,30.0946,30.1073,73635.0165
2011-07-08 11:05:00,47.25,47.27,47.23,47.25,28496.52342414225,30.1073,30.1201,30.0946,30.1073,28496.5234
2011-07-08 11:10:00,47.25,47.25,47.17,47.17,24620.99623845891,30.1073,30.1073,30.0563,30.0563,24620.9962
2011-07-08 11:15:00,47.18,47.29,47.18,47.29,27926.59295565941,30.0627,30.1328,30.0627,30.1328,27926.593
2011-07-08 11:20:00,47.29,47.38,47.29,47.38,25532.88498803146,30.1328,30.1902,30.1328,30.1902,25532.885
2011-07-08 11:25:00,47.38,47.39,47.31,47.32,16869.941867092213,30.1902,30.1965,30.1456,30.1519,16869.9419
2011-07-08 11:30:00,47.31,47.31,47.28,47.31,16527.98358600251,30.1456,30.1456,30.1264,30.1456,16527.9836
2011-07-08 11:35:00,47.31,47.47,47.31,47.44,32258.06451612904,30.1456,30.2475,30.1456,30.2284,32258.0645
2011-07-08 11:40:00,47.45,47.46,47.4,47.46,14020.28952467799,30.2348,30.2411,30.2029,30.2411,14020.2895
2011-07-08 11:45:00,47.46,47.47,47.45,47.47,11056.651088567194,30.2411,30.2475,30.2348,30.2475,11056.6511
2011-07-08 11:50:00,47.46,47.47,47.46,47.47,8206.998746152969,30.2411,30.2475,30.2411,30.2475,8206.9987
2011-07-08 11:55:00,47.46,47.5,47.44,47.45,40579.04935597857,30.2411,30.2666,30.2284,30.2348,40579.0494
2011-07-08 12:00:00,47.45,47.5,47.45,47.46,24279.0379573692,30.2348,30.2666,30.2348,30.2411,24279.038
2011-07-08 12:05:00,47.47,47.47,47.42,47.42,14134.27561837456,30.2475,30.2475,30.2156,30.2156,14134.2756
2011-07-08 12:10:00,47.43,47.43,47.37,47.37,14248.261712071127,30.222,30.222,30.1838,30.1838,14248.2617
2011-07-08 12:15:00,47.37,47.37,47.36,47.37,9118.88749572552,30.1838,30.1838,30.1774,30.1838,9118.8875
2011-07-08 12:20:00,47.37,47.39,47.37,47.37,12310.498119229454,30.1838,30.1965,30.1838,30.1838,12310.4981
2011-07-08 12:25:00,47.37,47.37,47.35,47.36,9460.84577681523,30.1838,30.1838,30.171,30.1774,9460.8458
2011-07-08 12:30:00,47.37,47.37,47.36,47.37,12880.428587712298,30.1838,30.1838,30.1774,30.1838,12880.4286
2011-07-08 12:35:00,47.38,47.4,47.38,47.4,15046.16436794711,30.1902,30.2029,30.1902,30.2029,15046.1644
2011-07-08 12:40:00,47.41,47.46,47.4,47.45,12082.525931836317,30.2093,30.2411,30.2029,30.2348,12082.5259
2011-07-08 12:45:00,47.46,47.51,47.46,47.51,12082.525931836317,30.2411,30.273,30.2411,30.273,12082.5259
2011-07-08 12:50:00,47.51,47.51,47.49,47.49,27242.67639348,30.273,30.273,30.2603,30.2603,27242.6764
2011-07-08 12:55:00,47.5,47.52,47.5,47.51,8548.957027242677,30.2666,30.2794,30.2666,30.273,8548.957
2011-07-08 13:00:00,47.51,47.52,47.51,47.51,32600.02279721874,30.273,30.2794,30.273,30.273,32600.0228
2011-07-08 13:05:00,47.52,47.55,47.51,47.53,59272.76872221589,30.2794,30.2985,30.273,30.2857,59272.7687
2011-07-08 13:10:00,47.52,47.53,47.5,47.5,30548.273110680497,30.2794,30.2857,30.2666,30.2666,30548.2731
2011-07-08 13:15:00,47.5,47.51,47.49,47.5,11170.637182263765,30.2666,30.273,30.2603,30.2666,11170.6372
2011-07-08 13:20:00,47.49,47.51,47.47,47.51,9232.87358942209,30.2603,30.273,30.2475,30.273,9232.8736
2011-07-08 13:25:00,47.51,47.56,47.51,47.56,14020.28952467799,30.273,30.3049,30.273,30.3049,14020.2895
2011-07-08 13:30:00,47.56,47.6,47.56,47.58,17667.844522968197,30.3049,30.3303,30.3049,30.3176,17667.8445
2011-07-08 13:35:00,47.58,47.59,47.57,47.59,14590.219993160834,30.3176,30.324,30.3112,30.324,14590.22
2011-07-08 13:40:00,47.59,47.65,47.59,47.63,30434.28701698393,30.324,30.3622,30.324,30.3495,30434.287
2011-07-08 13:45:00,47.63,47.63,47.58,47.58,31916.10623503933,30.3495,30.3495,30.3176,30.3176,31916.1062
2011-07-08 13:50:00,47.58,47.62,47.57,47.62,24620.99623845891,30.3176,30.3431,30.3112,30.3431,24620.9962
2011-07-08 13:55:00,47.62,47.64,47.6,47.62,38527.29966944033,30.3431,30.3558,30.3303,30.3431,38527.2997
2011-07-08 14:00:00,47.63,47.64,47.6,47.61,42858.77122990995,30.3495,30.3558,30.3303,30.3367,42858.7712
2011-07-08 14:05:00,47.61,47.68,47.61,47.68,24962.954519548617,30.3367,30.3813,30.3367,30.3813,24962.9545
2011-07-08 14:10:00,47.67,47.67,47.63,47.64,21771.343896044684,30.3749,30.3749,30.3495,30.3558,21771.3439
2011-07-08 14:15:00,47.64,47.64,47.55,47.59,32372.0506098256,30.3558,30.3558,30.2985,30.324,32372.0506
2011-07-08 14:20:00,47.58,47.61,47.56,47.59,21315.399521258405,30.3176,30.3367,30.3049,30.324,21315.3995
2011-07-08 14:25:00,47.59,47.6,47.59,47.6,7067.137809187279,30.324,30.3303,30.324,30.3303,7067.1378
2011-07-08 14:30:00,47.6,47.65,47.6,47.64,30548.273110680497,30.3303,30.3622,30.3303,30.3558,30548.2731
2011-07-08 14:35:00,47.64,47.65,47.61,47.65,18693.71936623732,30.3558,30.3622,30.3367,30.3622,18693.7194
2011-07-08 14:40:00,47.65,47.66,47.63,47.63,14704.206086857404,30.3622,30.3686,30.3495,30.3495,14704.2061
2011-07-08 14:45:00,47.64,47.65,47.63,47.65,21429.385614954976,30.3558,30.3622,30.3495,30.3622,21429.3856
2011-07-08 14:50:00,47.65,47.66,47.64,47.65,20859.45514647213,30.3622,30.3686,30.3558,30.3622,20859.4551
2011-07-08 14:55:00,47.65,47.66,47.65,47.65,7067.137809187279,30.3622,30.3686,30.3622,30.3622,7067.1378
2011-07-08 15:00:00,47.65,47.69,47.65,47.66,41034.99373076485,30.3622,30.3877,30.3622,30.3686,41034.9937
2011-07-08 15:05:00,47.67,47.7,47.67,47.68,30662.259204377067,30.3749,30.3941,30.3749,30.3813,30662.2592
2011-07-08 15:10:00,47.68,47.77,47.65,47.69,115239.94072723128,30.3813,30.4387,30.3622,30.3877,115239.9407
2011-07-08 15:15:00,47.69,47.7,47.62,47.62,23937.079676279493,30.3877,30.3941,30.3431,30.3431,23937.0797
2011-07-08 15:20:00,47.62,47.63,47.59,47.59,33169.95326570159,30.3431,30.3495,30.324,30.324,33169.9533
2011-07-08 15:25:00,47.59,47.63,47.59,47.62,24962.954519548617,30.324,30.3495,30.324,30.3431,24962.9545
2011-07-08 15:30:00,47.62,47.7,47.62,47.69,66339.90653140318,30.3431,30.3941,30.3431,30.3877,66339.9065
2011-07-08 15:35:00,47.69,47.74,47.68,47.73,59614.7270033056,30.3877,30.4195,30.3813,30.4132,59614.727
2011-07-08 15:40:00,47.73,47.79,47.72,47.77,74432.91918385957,30.4132,30.4514,30.4068,30.4387,74432.9192
2011-07-08 15:45:00,47.77,47.78,47.73,47.76,95520.34651772484,30.4387,30.445,30.4132,30.4323,95520.3465
2011-07-08 15:50:00,47.76,47.82,47.75,47.8,113530.14932178274,30.4323,30.4705,30.4259,30.4578,113530.1493
2011-07-08 15:55:00,47.8,47.81,47.77,47.81,112732.24666590676,30.4578,30.4642,30.4387,30.4642,112732.2467
2011-07-11 09:30:00,47.37,47.52,47.33,47.5,82867.89011740568,30.1838,30.2794,30.1583,30.2666,82867.8901
2011-07-11 09:35:00,47.5,47.51,47.22,47.29,41946.8824803374,30.2666,30.273,30.0882,30.1328,41946.8825
2011-07-11 09:40:00,47.29,47.3,47.23,47.25,15046.16436794711,30.1328,30.1392,30.0946,30.1073,15046.1644
2011-07-11 09:45:00,47.25,47.31,47.22,47.3,28952.46779892853,30.1073,30.1456,30.0882,30.1392,28952.4678
2011-07-11 09:50:00,47.3,47.37,47.3,47.35,33397.92545309472,30.1392,30.1838,30.1392,30.171,33397.9255
2011-07-11 09:55:00,47.35,47.41,47.32,47.33,18465.74717884418,30.171,30.2093,30.1519,30.1583,18465.7472
2011-07-11 10:00:00,47.33,47.37,47.27,47.29,38071.35529465405,30.1583,30.1838,30.1201,30.1328,38071.3553
2011-07-11 10:05:00,47.28,47.3,47.21,47.22,21999.31608343782,30.1264,30.1392,30.0818,30.0882,21999.3161
2011-07-11 10:10:00,47.22,47.24,47.18,47.24,19491.6220221133,30.0882,30.101,30.0627,30.101,19491.622
2011-07-11 10:15:00,47.25,47.25,47.13,47.13,37159.4665450815,30.1073,30.1073,30.0309,30.0309,37159.4665
2011-07-11 10:20:00,47.13,47.13,47.08,47.11,26786.73201869372,30.0309,30.0309,29.999,30.0181,26786.732
2011-07-11 10:25:00,47.11,47.16,47.08,47.16,21429.385614954976,30.0181,30.05,29.999,30.05,21429.3856
2011-07-11 10:30:00,47.15,47.23,47.13,47.21,32941.98107830845,30.0436,30.0946,30.0309,30.0818,32941.9811
2011-07-11 10:35:00,47.21,47.23,47.17,47.2,28724.4956115354,30.0818,30.0946,30.0563,30.0755,28724.4956
2011-07-11 10:40:00,47.2,47.2,47.17,47.17,14818.192180553971,30.0755,30.0755,30.0563,30.0563,14818.1922
2011-07-11 10:45:00,47.18,47.32,47.16,47.28,37957.36920095748,30.0627,30.1519,30.05,30.1264,37957.3692
2011-07-11 10:50:00,47.28,47.3,47.28,47.29,37159.4665450815,30.1264,30.1392,30.1264,30.1328,37159.4665
2011-07-11 10:55:00,47.28,47.29,47.17,47.18,44910.52091644819,30.1264,30.1328,30.0563,30.0627,44910.5209
2011-07-11 11:00:00,47.18,47.2,47.11,47.14,28382.537330445684,30.0627,30.0755,30.0181,30.0372,28382.5373
2011-07-11 11:05:00,47.13,47.21,47.13,47.2,12994.414681408867,30.0309,30.0818,30.0309,30.0755,12994.4147
2011-07-11 11:10:00,47.2,47.25,47.19,47.23,16641.969679699076,30.0755,30.1073,30.0691,30.0946,16641.9697
2011-07-11 11:15:00,47.24,47.24,47.19,47.21,14020.28952467799,30.101,30.101,30.0691,30.0818,14020.2895
2011-07-11 11:20:00,47.22,47.3,47.21,47.27,15502.108742733386,30.0882,30.1392,30.0818,30.1201,15502.1087
2011-07-11 11:25:00,47.27,47.36,47.25,47.36,20289.524677989284,30.1201,30.1774,30.1073,30.1774,20289.5247
2011-07-11 11:30:00,47.35,47.39,47.33,47.37,36361.56388920552,30.171,30.1965,30.1583,30.1838,36361.5639
2011-07-11 11:35:00,47.36,47.36,47.31,47.31,8320.984839849538,30.1774,30.1774,30.1456,30.1456,8320.9848
2011-07-11 11:40:00,47.32,47.37,47.32,47.36,28154.565143052547,30.1519,30.1838,30.1519,30.1774,28154.5651
2011-07-11 11:45:00,47.37,47.41,47.36,47.39,27584.634674569705,30.1838,30.2093,30.1774,30.1965,27584.6347
2011-07-11 11:50:00,47.39,47.41,47.37,47.41,19491.6220221133,30.1965,30.2093,30.1838,30.2093,19491.622
2011-07-11 11:55:00,47.4,47.41,47.32,47.33,31916.10623503933,30.2029,30.2093,30.1519,30.1583,31916.1062
2011-07-11 12:00:00,47.32,47.35,47.31,47.32,12766.44249401573,30.1519,30.171,30.1456,30.1519,12766.4425
2011-07-11 12:05:00,47.32,47.32,47.3,47.3,9460.84577681523,30.1519,30.1519,30.1392,30.1392,9460.8458
2011-07-11 12:10:00,47.3,47.3,47.27,47.27,15274.136555340248,30.1392,30.1392,30.1201,30.1201,15274.1366
2011-07-11 12:15:00,47.27,47.3,47.25,47.3,11626.58155705004,30.1201,30.1392,30.1073,30.1392,11626.5816
2011-07-11 12:20:00,47.3,47.31,47.29,47.3,10600.70671378092,30.1392,30.1456,30.1328,30.1392,10600.7067
2011-07-11 12:25:00,47.3,47.31,47.28,47.3,17895.816710361338,30.1392,30.1456,30.1264,30.1392,17895.8167
2011-07-11 12:30:00,47.31,47.31,47.27,47.28,8776.929214635815,30.1456,30.1456,30.1201,30.1264,8776.9292
2011-07-11 12:35:00,47.27,47.28,47.24,47.25,9916.790151601504,30.1201,30.1264,30.101,30.1073,9916.7902
2011-07-11 12:40:00,47.24,47.25,47.24,47.25,10144.762338994642,30.101,30.1073,30.101,30.1073,10144.7623
2011-07-11 12:45:00,47.25,47.25,47.15,47.15,19605.60811580987,30.1073,30.1073,30.0436,30.0436,19605.6081
2011-07-11 12:50:00,47.15,47.19,47.15,47.19,9118.88749572552,30.0436,30.0691,30.0436,30.0691,9118.8875
2011-07-11 12:55:00,47.19,47.19,47.17,47.18,5015.388122649037,30.0691,30.0691,30.0563,30.0627,5015.3881
2011-07-11 13:00:00,47.18,47.23,47.17,47.21,22113.30217713439,30.0627,30.0946,30.0563,30.0818,22113.3022
2011-07-11 13:05:00,47.21,47.22,47.18,47.19,9460.84577681523,30.0818,30.0882,30.0627,30.0691,9460.8458
2011-07-11 13:10:00,47.19,47.2,47.18,47.2,14704.206086857404,30.0691,30.0755,30.0627,30.0755,14704.2061
2011-07-11 13:15:00,47.2,47.2,47.15,47.15,44454.57654166192,30.0755,30.0755,30.0436,30.0436,44454.5765
2011-07-11 13:20:00,47.16,47.23,47.16,47.23,12994.414681408867,30.05,30.0946,30.05,30.0946,12994.4147
2011-07-11 13:25:00,47.22,47.22,47.19,47.19,8320.984839849538,30.0882,30.0882,30.0691,30.0691,8320.9848
2011-07-11 13:30:00,47.19,47.22,47.19,47.2,18237.77499145104,30.0691,30.0882,30.0691,30.0755,18237.775
2011-07-11 13:35:00,47.19,47.19,47.16,47.18,9574.831870511798,30.0691,30.0691,30.05,30.0627,9574.8319
2011-07-11 13:40:00,47.17,47.18,47.15,47.17,13906.30343098142,30.0563,30.0627,30.0436,30.0563,13906.3034
2011-07-11 13:45:00,47.17,47.2,47.16,47.2,13678.331243588282,30.0563,30.0755,30.05,30.0755,13678.3312
2011-07-11 13:50:00,47.21,47.23,47.2,47.22,31688.13404764619,30.0818,30.0946,30.0755,30.0882,31688.134
2011-07-11 13:55:00,47.23,47.28,47.22,47.28,10258.748432691213,30.0946,30.1264,30.0882,30.1264,10258.7484
2011-07-11 14:00:00,47.27,47.29,47.26,47.26,14932.178274250542,30.1201,30.1328,30.1137,30.1137,14932.1783
2011-07-11 14:05:00,47.26,47.27,47.23,47.25,12538.470306622592,30.1137,30.1201,30.0946,30.1073,12538.4703
2011-07-11 14:10:00,47.24,47.25,47.2,47.21,13222.386868802008,30.101,30.1073,30.0755,30.0818,13222.3869
2011-07-11 14:15:00,47.21,47.21,47.13,47.13,21885.32998974125,30.0818,30.0818,30.0309,30.0309,21885.33
2011-07-11 14:20:00,47.14,47.18,47.13,47.13,18123.788897754475,30.0372,30.0627,30.0309,30.0309,18123.7889
2011-07-11 14:25:00,47.14,47.15,47.12,47.15,11512.595463353471,30.0372,30.0436,30.0245,30.0436,11512.5955
2011-07-11 14:30:00,47.15,47.15,47.1,47.12,25646.87108172803,30.0436,30.0436,30.0117,30.0245,25646.8711
2011-07-11 14:35:00,47.12,47.19,47.11,47.19,16641.969679699076,30.0245,30.0691,30.0181,30.0691,16641.9697
2011-07-11 14:40:00,47.18,47.18,47.15,47.18,17325.886241878492,30.0627,30.0627,30.0436,30.0627,17325.8862
2011-07-11 14:45:00,47.19,47.2,47.15,47.15,12082.525931836317,30.0691,30.0755,30.0436,30.0436,12082.5259
2011-07-11 14:50:00,47.15,47.18,47.13,47.16,17097.914054485354,30.0436,30.0627,30.0309,30.05,17097.9141
2011-07-11 14:55:00,47.15,47.17,47.14,47.15,16413.997492305938,30.0436,30.0563,30.0372,30.0436,16413.9975
2011-07-11 15:00:00,47.16,47.21,47.15,47.17,29408.41217371481,30.05,30.0818,30.0436,30.0563,29408.4122
2011-07-11 15:05:00,47.16,47.17,47.11,47.12,33967.85592157757,30.05,30.0563,30.0181,30.0245,33967.8559
2011-07-11 15:10:00,47.12,47.16,47.12,47.15,27470.64858087313,30.0245,30.05,30.0245,30.0436,27470.6486
2011-07-11 15:15:00,47.15,47.15,47.1,47.1,29180.439986321668,30.0436,30.0436,30.0117,30.0117,29180.44
2011-07-11 15:20:00,47.1,47.15,47.09,47.15,74888.86355864584,30.0117,30.0436,30.0054,30.0436,74888.8636
2011-07-11 15:25:00,47.14,47.19,47.1,47.19,39553.17451270945,30.0372,30.0691,30.0117,30.0691,39553.1745
2011-07-11 15:30:00,47.19,47.23,47.15,47.19,87655.30605266157,30.0691,30.0946,30.0436,30.0691,87655.3061
2011-07-11 15:35:00,47.19,47.2,47.15,47.19,58930.81044112618,30.0691,30.0755,30.0436,30.0691,58930.8104
2011-07-11 15:40:00,47.19,47.26,47.18,47.24,51635.70044454576,30.0691,30.1137,30.0627,30.101,51635.7004
2011-07-11 15:45:00,47.24,47.25,47.17,47.18,58930.81044112618,30.101,30.1073,30.0563,30.0627,58930.8104
2011-07-11 15:50:00,47.18,47.21,47.15,47.2,78764.3907443292,30.0627,30.0818,30.0436,30.0755,78764.3907
2011-07-11 15:55:00,47.2,47.27,47.2,47.26,138493.10384133135,30.0755,30.1201,30.0755,30.1137,138493.1038
2011-07-12 09:30:00,47.31,47.48,47.3,47.37,78422.43246323949,30.1456,30.2539,30.1392,30.1838,78422.4325
2011-07-12 09:35:00,47.36,47.37,47.24,47.32,45822.40966602074,30.1774,30.1838,30.101,30.1519,45822.4097
2011-07-12 09:40:00,47.3,47.34,47.16,47.18,30434.28701698393,30.1392,30.1647,30.05,30.0627,30434.287
2011-07-12 09:45:00,47.17,47.21,47.12,47.17,37273.45263877807,30.0563,30.0818,30.0245,30.0563,37273.4526
2011-07-12 09:50:00,47.15,47.2,47.03,47.03,54485.35278695999,30.0436,30.0755,29.9671,29.9671,54485.3528
2011-07-12 09:55:00,47.02,47.16,47.01,47.16,81158.09871195714,29.9608,30.05,29.9544,30.05,81158.0987
2011-07-12 10:00:00,47.17,47.28,47.14,47.27,41604.92419924769,30.0563,30.1264,30.0372,30.1201,41604.9242
2011-07-12 10:05:00,47.27,47.29,47.23,47.24,28724.4956115354,30.1201,30.1328,30.0946,30.101,28724.4956
2011-07-12 10:10:00,47.24,47.28,47.15,47.15,60184.65747178844,30.101,30.1264,30.0436,30.0436,60184.6575
2011-07-12 10:15:00,47.15,47.2,47.14,47.17,15616.094836429957,30.0436,30.0755,30.0372,30.0563,15616.0948
2011-07-12 10:20:00,47.16,47.23,47.12,47.12,22569.246551920667,30.05,30.0946,30.0245,30.0245,22569.2466
2011-07-12 10:25:00,47.11,47.14,47.1,47.14,15160.15046164368,30.0181,30.0372,30.0117,30.0372,15160.1505
2011-07-12 10:30:00,47.15,47.15,47.08,47.14,21999.31608343782,30.0436,30.0436,29.999,30.0372,21999.3161
2011-07-12 10:35:00,47.14,47.18,47.14,47.15,19035.677647327026,30.0372,30.0627,30.0372,30.0436,19035.6776
2011-07-12 10:40:00,47.15,47.19,47.12,47.14,23139.17702040352,30.0436,30.0691,30.0245,30.0372,23139.177
2011-07-12 10:45:00,47.13,47.15,47.05,47.07,23595.121395189788,30.0309,30.0436,29.9799,29.9926,23595.1214
2011-07-12 10:50:00,47.05,47.05,46.94,46.98,20859.45514647213,29.9799,29.9799,29.9098,29.9353,20859.4551
2011-07-12 10:55:00,46.97,47.05,46.95,47.04,20631.482959078992,29.9289,29.9799,29.9162,29.9735,20631.483
2011-07-12 11:00:00,47.04,47.06,47.01,47.04,55853.18591131882,29.9735,29.9863,29.9544,29.9735,55853.1859
2011-07-12 11:05:00,47.05,47.08,47.04,47.08,16755.955773395646,29.9799,29.999,29.9735,29.999,16755.9558
2011-07-12 11:10:00,47.08,47.08,47.06,47.07,20403.51077168585,29.999,29.999,29.9863,29.9926,20403.5108
2011-07-12 11:15:00,47.06,47.08,47.04,47.07,28382.537330445684,29.9863,29.999,29.9735,29.9926,28382.5373
2011-07-12 11:20:00,47.07,47.16,47.07,47.15,17895.816710361338,29.9926,30.05,29.9926,30.0436,17895.8167
2011-07-12 11:25:00,47.15,47.16,47.12,47.14,7295.109996580417,30.0436,30.05,30.0245,30.0372,7295.11
2011-07-12 11:30:00,47.14,47.15,47.11,47.13,11056.651088567194,30.0372,30.0436,30.0181,30.0309,11056.6511
2011-07-12 11:35:00,47.12,47.15,47.11,47.11,6041.262965918158,30.0245,30.0436,30.0181,30.0181,6041.263
2011-07-12 11:40:00,47.11,47.25,47.11,47.24,33625.89764048786,30.0181,30.1073,30.0181,30.101,33625.8976
2011-07-12 11:45:00,47.24,47.25,47.19,47.19,12880.428587712298,30.101,30.1073,30.0691,30.0691,12880.4286
2011-07-12 11:50:00,47.2,47.22,47.15,47.15,11740.567650746609,30.0755,30.0882,30.0436,30.0436,11740.5677
2011-07-12 11:55:00,47.15,47.18,47.14,47.14,28040.57904935598,30.0436,30.0627,30.0372,30.0372,28040.579
2011-07-12 12:00:00,47.15,47.18,47.11,47.12,21771.343896044684,30.0436,30.0627,30.0181,30.0245,21771.3439
2011-07-12 12:05:00,47.12,47.2,47.12,47.2,15388.122649036815,30.0245,30.0755,30.0245,30.0755,15388.1226
2011-07-12 12:10:00,47.19,47.21,47.15,47.15,8776.929214635815,30.0691,30.0818,30.0436,30.0436,8776.9292
2011-07-12 12:15:00,47.15,47.15,47.1,47.14,20973.4412401687,30.0436,30.0436,30.0117,30.0372,20973.4412
2011-07-12 12:20:00,47.15,47.16,47.14,47.15,10372.73452638778,30.0436,30.05,30.0372,30.0436,10372.7345
2011-07-12 12:25:00,47.16,47.16,47.12,47.12,21771.343896044684,30.05,30.05,30.0245,30.0245,21771.3439
2011-07-12 12:30:00,47.12,47.14,47.12,47.14,12196.512025532886,30.0245,30.0372,30.0245,30.0372,12196.512
2011-07-12 12:35:00,47.15,47.15,47.14,47.15,5471.332497435313,30.0436,30.0436,30.0372,30.0436,5471.3325
2011-07-12 12:40:00,47.14,47.16,47.13,47.15,14248.261712071127,30.0372,30.05,30.0309,30.0436,14248.2617
2011-07-12 12:45:00,47.15,47.19,47.15,47.16,14362.247805767696,30.0436,30.0691,30.0436,30.05,14362.2478
2011-07-12 12:50:00,47.16,47.17,47.16,47.17,1481.8192180553972,30.05,30.0563,30.05,30.0563,1481.8192
2011-07-12 12:55:00,47.18,47.23,47.18,47.23,11626.58155705004,30.0627,30.0946,30.0627,30.0946,11626.5816
2011-07-12 13:00:00,47.22,47.22,47.18,47.21,11740.567650746609,30.0882,30.0882,30.0627,30.0818,11740.5677
2011-07-12 13:05:00,47.21,47.3,47.2,47.3,32827.99498461188,30.0818,30.1392,30.0755,30.1392,32827.995
2011-07-12 13:10:00,47.3,47.32,47.3,47.3,11968.539838139746,30.1392,30.1519,30.1392,30.1392,11968.5398
2011-07-12 13:15:00,47.3,47.3,47.23,47.26,34537.78639006041,30.1392,30.1392,30.0946,30.1137,34537.7864
2011-07-12 13:20:00,47.26,47.29,47.25,47.29,18009.802804057905,30.1137,30.1328,30.1073,30.1328,18009.8028
2011-07-12 13:25:00,47.29,47.29,47.24,47.25,28724.4956115354,30.1328,30.1328,30.101,30.1073,28724.4956
2011-07-12 13:30:00,47.24,47.29,47.23,47.29,40237.091074888864,30.101,30.1328,30.0946,30.1328,40237.0911
2011-07-12 13:35:00,47.28,47.31,47.27,47.3,18009.802804057905,30.1264,30.1456,30.1201,30.1392,18009.8028
2011-07-12 13:40:00,47.3,47.3,47.26,47.28,9574.831870511798,30.1392,30.1392,30.1137,30.1264,9574.8319
2011-07-12 13:45:00,47.28,47.32,47.28,47.31,11854.553744443176,30.1264,30.1519,30.1264,30.1456,11854.5537
2011-07-12 13:50:00,47.31,47.31,47.26,47.26,10828.678901174057,30.1456,30.1456,30.1137,30.1137,10828.6789
2011-07-12 13:55:00,47.26,47.27,47.26,47.26,2279.7218739313803,30.1137,30.1201,30.1137,30.1137,2279.7219
2011-07-12 14:00:00,47.27,47.33,47.24,47.31,36931.49435768836,30.1201,30.1583,30.101,30.1456,36931.4944
2011-07-12 14:05:00,47.3,47.39,47.3,47.37,22113.30217713439,30.1392,30.1965,30.1392,30.1838,22113.3022
2011-07-12 14:10:00,47.37,47.51,47.37,47.47,62008.43497093354,30.1838,30.273,30.1838,30.2475,62008.435
2011-07-12 14:15:00,47.48,47.53,47.46,47.51,51407.72825715263,30.2539,30.2857,30.2411,30.273,51407.7283
2011-07-12 14:20:00,47.51,47.55,47.49,47.49,26330.787643907443,30.273,30.2985,30.2603,30.2603,26330.7876
2011-07-12 14:25:00,47.49,47.52,47.48,47.51,27470.64858087313,30.2603,30.2794,30.2539,30.273,27470.6486
2011-07-12 14:30:00,47.51,47.52,47.42,47.47,34993.73076484669,30.273,30.2794,30.2156,30.2475,34993.7308
2011-07-12 14:35:00,47.47,47.48,47.39,47.39,32144.078422432463,30.2475,30.2539,30.1965,30.1965,32144.0784
2011-07-12 14:40:00,47.41,47.44,47.37,47.4,22569.246551920667,30.2093,30.2284,30.1838,30.2029,22569.2466
2011-07-12 14:45:00,47.39,47.44,47.35,47.44,32144.078422432463,30.1965,30.2284,30.171,30.2284,32144.0784
2011-07-12 14:50:00,47.44,47.44,47.38,47.39,27128.690299783422,30.2284,30.2284,30.1902,30.1965,27128.6903
2011-07-12 14:55:00,47.39,47.4,47.36,47.39,15616.094836429957,30.1965,30.2029,30.1774,30.1965,15616.0948
2011-07-12 15:00:00,47.39,47.44,47.39,47.4,28382.537330445684,30.1965,30.2284,30.1965,30.2029,28382.5373
2011-07-12 15:05:00,47.4,47.45,47.39,47.4,51749.686538242335,30.2029,30.2348,30.1965,30.2029,51749.6865
2011-07-12 15:10:00,47.4,47.44,47.35,47.35,31802.120141342755,30.2029,30.2284,30.171,30.171,31802.1201
2011-07-12 15:15:00,47.35,47.42,47.35,47.4,39781.14670010259,30.171,30.2156,30.171,30.2029,39781.1467
2011-07-12 15:20:00,47.4,47.44,47.35,47.38,50837.79778866978,30.2029,30.2284,30.171,30.1902,50837.7978
2011-07-12 15:25:00,47.37,47.38,47.29,47.37,70671.37809187279,30.1838,30.1902,30.1328,30.1838,70671.3781
2011-07-12 15:30:00,47.37,47.38,47.31,47.33,39895.13279379916,30.1838,30.1902,30.1456,30.1583,39895.1328
2011-07-12 15:35:00,47.33,47.37,47.29,47.37,57221.01903567765,30.1583,30.1838,30.1328,30.1838,57221.019
2011-07-12 15:40:00,47.36,47.36,47.26,47.26,51407.72825715263,30.1774,30.1774,30.1137,30.1137,51407.7283
2011-07-12 15:45:00,47.26,47.28,47.15,47.15,93354.61073749005,30.1137,30.1264,30.0436,30.0436,93354.6107
2011-07-12 15:50:00,47.16,47.22,47.15,47.16,120711.2732246666,30.05,30.0882,30.0436,30.05,120711.2732
2011-07-12 15:55:00,47.17,47.22,47.16,47.21,91188.87495725522,30.0563,30.0882,30.05,30.0818,91188.875
2011-07-13 09:30:00,47.4,47.47,47.24,47.3,54599.33888065656,30.2029,30.2475,30.101,30.1392,54599.3389
2011-07-13 09:35:00,47.3,47.36,47.27,47.28,20061.552490596147,30.1392,30.1774,30.1201,30.1264,20061.5525
2011-07-13 09:40:00,47.29,47.32,47.25,47.26,10714.692807477488,30.1328,30.1519,30.1073,30.1137,10714.6928
2011-07-13 09:45:00,47.27,47.33,47.27,47.27,19263.649834720163,30.1201,30.1583,30.1201,30.1201,19263.6498
2011-07-13 09:50:00,47.26,47.29,47.23,47.23,29066.4538926251,30.1137,30.1328,30.0946,30.0946,29066.4539
2011-07-13 09:55:00,47.23,47.23,47.13,47.14,33853.869827881,30.0946,30.0946,30.0309,30.0372,33853.8698
2011-07-13 10:00:00,47.15,47.31,47.15,47.31,88795.16698962727,30.0436,30.1456,30.0436,30.1456,88795.167
2011-07-13 10:05:00,47.31,47.37,47.3,47.34,34195.82810897071,30.1456,30.1838,30.1392,30.1647,34195.8281
2011-07-13 10:10:00,47.33,47.39,47.3,47.3,24620.99623845891,30.1583,30.1965,30.1392,30.1392,24620.9962
2011-07-13 10:15:00,47.31,47.43,47.31,47.42,27584.634674569705,30.1456,30.222,30.1456,30.2156,27584.6347
2011-07-13 10:20:00,47.41,47.55,47.41,47.52,26900.71811239029,30.2093,30.2985,30.2093,30.2794,26900.7181
2011-07-13 10:25:00,47.53,47.54,47.5,47.5,10714.692807477488,30.2857,30.2921,30.2666,30.2666,10714.6928
2011-07-13 10:30:00,47.51,47.58,47.5,47.58,24393.02405106577,30.273,30.3176,30.2666,30.3176,24393.0241
2011-07-13 10:35:00,47.59,47.59,47.55,47.56,24051.065769976063,30.324,30.324,30.2985,30.3049,24051.0658
2011-07-13 10:40:00,47.56,47.61,47.55,47.58,11854.553744443176,30.3049,30.3367,30.2985,30.3176,11854.5537
2011-07-13 10:45:00,47.58,47.63,47.57,47.58,22455.260458224097,30.3176,30.3495,30.3112,30.3176,22455.2605
2011-07-13 10:50:00,47.58,47.59,47.57,47.58,11968.539838139746,30.3176,30.324,30.3112,30.3176,11968.5398
2011-07-13 10:55:00,47.59,47.63,47.58,47.62,14932.178274250542,30.324,30.3495,30.3176,30.3431,14932.1783
2011-07-13 11:00:00,47.63,47.63,47.52,47.52,20403.51077168585,30.3495,30.3495,30.2794,30.2794,20403.5108
2011-07-13 11:05:00,47.52,47.53,47.45,47.45,18465.74717884418,30.2794,30.2857,30.2348,30.2348,18465.7472
2011-07-13 11:10:00,47.46,47.51,47.46,47.51,13222.386868802008,30.2411,30.273,30.2411,30.273,13222.3869
2011-07-13 11:15:00,47.5,47.57,47.5,47.56,14476.233899464263,30.2666,30.3112,30.2666,30.3049,14476.2339
2011-07-13 11:20:00,47.56,47.56,47.51,47.54,15730.080930126524,30.3049,30.3049,30.273,30.2921,15730.0809
2011-07-13 11:25:00,47.54,47.56,47.51,47.55,7751.054371366693,30.2921,30.3049,30.273,30.2985,7751.0544
2011-07-13 11:30:00,47.54,47.54,47.49,47.51,10144.762338994642,30.2921,30.2921,30.2603,30.273,10144.7623
2011-07-13 11:35:00,47.51,47.51,47.44,47.44,8548.957027242677,30.273,30.273,30.2284,30.2284,8548.957
2011-07-13 11:40:00,47.45,47.46,47.42,47.45,13792.317337284852,30.2348,30.2411,30.2156,30.2348,13792.3173
2011-07-13 11:45:00,47.45,47.49,47.44,47.44,14590.219993160834,30.2348,30.2603,30.2284,30.2284,14590.22
2011-07-13 11:50:00,47.43,47.47,47.43,47.44,16300.01139860937,30.222,30.2475,30.222,30.2284,16300.0114
2011-07-13 11:55:00,47.44,47.46,47.4,47.4,13108.400775105438,30.2284,30.2411,30.2029,30.2029,13108.4008
2011-07-13 12:00:00,47.4,47.47,47.4,47.45,13222.386868802008,30.2029,30.2475,30.2029,30.2348,13222.3869
2011-07-13 12:05:00,47.45,47.45,47.42,47.44,5813.29077852502,30.2348,30.2348,30.2156,30.2284,5813.2908
2011-07-13 12:10:00,47.44,47.46,47.43,47.46,14020.28952467799,30.2284,30.2411,30.222,30.2411,14020.2895
2011-07-13 12:15:00,47.45,47.46,47.44,47.46,11968.539838139746,30.2348,30.2411,30.2284,30.2411,11968.5398
2011-07-13 12:20:00,47.46,47.48,47.46,47.46,5015.388122649037,30.2411,30.2539,30.2411,30.2411,5015.3881
2011-07-13 12:25:00,47.46,47.5,47.46,47.5,4901.402028952468,30.2411,30.2666,30.2411,30.2666,4901.402
2011-07-13 12:30:00,47.5,47.5,47.44,47.44,24051.065769976063,30.2666,30.2666,30.2284,30.2284,24051.0658
2011-07-13 12:35:00,47.44,47.45,47.41,47.41,7751.054371366693,30.2284,30.2348,30.2093,30.2093,7751.0544
2011-07-13 12:40:00,47.4,47.41,47.39,47.4,7865.040465063263,30.2029,30.2093,30.1965,30.2029,7865.0405
2011-07-13 12:45:00,47.4,47.44,47.37,47.44,34537.78639006041,30.2029,30.2284,30.1838,30.2284,34537.7864
2011-07-13 12:50:00,47.44,47.44,47.42,47.44,14590.219993160834,30.2284,30.2284,30.2156,30.2284,14590.22
2011-07-13 12:55:00,47.44,47.44,47.42,47.44,7979.026558759831,30.2284,30.2284,30.2156,30.2284,7979.0266
2011-07-13 13:00:00,47.43,47.44,47.36,47.37,14476.233899464263,30.222,30.2284,30.1774,30.1838,14476.2339
2011-07-13 13:05:00,47.37,47.38,47.36,47.37,8662.943120939246,30.1838,30.1902,30.1774,30.1838,8662.9431
2011-07-13 13:10:00,47.37,47.37,47.33,47.35,4673.42984155933,30.1838,30.1838,30.1583,30.171,4673.4298
2011-07-13 13:15:00,47.35,47.35,47.31,47.34,7865.040465063263,30.171,30.171,30.1456,30.1647,7865.0405
2011-07-13 13:20:00,47.35,47.38,47.33,47.37,13336.372962498575,30.171,30.1902,30.1583,30.1838,13336.373
2011-07-13 13:25:00,47.38,47.4,47.37,47.4,15502.108742733386,30.1902,30.2029,30.1838,30.2029,15502.1087
2011-07-13 13:30:00,47.41,47.44,47.39,47.44,24962.954519548617,30.2093,30.2284,30.1965,30.2284,24962.9545
2011-07-13 13:35:00,47.44,47.5,47.44,47.48,19149.6637410236,30.2284,30.2666,30.2284,30.2539,19149.6637
2011-07-13 13:40:00,47.47,47.48,47.44,47.44,10144.762338994642,30.2475,30.2539,30.2284,30.2284,10144.7623
2011-07-13 13:45:00,47.44,47.45,47.4,47.4,6383.221247007865,30.2284,30.2348,30.2029,30.2029,6383.2212
2011-07-13 13:50:00,47.4,47.41,47.35,47.36,6269.235153311296,30.2029,30.2093,30.171,30.1774,6269.2352
2011-07-13 13:55:00,47.36,47.36,47.31,47.32,10714.692807477488,30.1774,30.1774,30.1456,30.1519,10714.6928
2011-07-13 14:00:00,47.32,47.37,47.3,47.37,23823.09358258293,30.1519,30.1838,30.1392,30.1838,23823.0936
2011-07-13 14:05:00,47.37,47.37,47.34,47.36,8206.998746152969,30.1838,30.1838,30.1647,30.1774,8206.9987
2011-07-13 14:10:00,47.35,47.35,47.29,47.3,14704.206086857404,30.171,30.171,30.1328,30.1392,14704.2061
2011-07-13 14:15:00,47.3,47.33,47.29,47.3,14704.206086857404,30.1392,30.1583,30.1328,30.1392,14704.2061
2011-07-13 14:20:00,47.3,47.31,47.24,47.24,11968.539838139746,30.1392,30.1456,30.101,30.101,11968.5398
2011-07-13 14:25:00,47.24,47.28,47.23,47.28,11512.595463353471,30.101,30.1264,30.0946,30.1264,11512.5955
2011-07-13 14:30:00,47.28,47.32,47.27,47.28,19035.677647327026,30.1264,30.1519,30.1201,30.1264,19035.6776
2011-07-13 14:35:00,47.28,47.31,47.28,47.31,12424.484212926023,30.1264,30.1456,30.1264,30.1456,12424.4842
2011-07-13 14:40:00,47.3,47.31,47.24,47.26,12310.498119229454,30.1392,30.1456,30.101,30.1137,12310.4981
2011-07-13 14:45:00,47.26,47.3,47.26,47.28,15730.080930126524,30.1137,30.1392,30.1137,30.1264,15730.0809
2011-07-13 14:50:00,47.28,47.32,47.28,47.31,18351.761085147613,30.1264,30.1519,30.1264,30.1456,18351.7611
2011-07-13 14:55:00,47.31,47.34,47.29,47.31,16869.941867092213,30.1456,30.1647,30.1328,30.1456,16869.9419
2011-07-13 15:00:00,47.31,47.36,47.27,47.3,24962.954519548617,30.1456,30.1774,30.1201,30.1392,24962.9545
2011-07-13 15:05:00,47.3,47.3,47.23,47.24,51065.76997606292,30.1392,30.1392,30.0946,30.101,51065.77
2011-07-13 15:10:00,47.24,47.24,47.12,47.13,43770.6599794825,30.101,30.101,30.0245,30.0309,43770.66
2011-07-13 15:15:00,47.12,47.17,47.08,47.09,35335.68904593639,30.0245,30.0563,29.999,30.0054,35335.689
2011-07-13 15:20:00,47.08,47.11,47.04,47.09,34651.772483756984,29.999,30.0181,29.9735,30.0054,34651.7725
2011-07-13 15:25:00,47.09,47.16,47.09,47.14,34195.82810897071,30.0054,30.05,30.0054,30.0372,34195.8281
2011-07-13 15:30:00,47.13,47.14,47.08,47.11,43200.729510999656,30.0309,30.0372,29.999,30.0181,43200.7295
2011-07-13 15:35:00,47.11,47.14,47.06,47.06,41832.89638664083,30.0181,30.0372,29.9863,29.9863,41832.8964
2011-07-13 15:40:00,47.06,47.07,47.0,47.03,102245.5260458224,29.9863,29.9926,29.948,29.9671,102245.526
2011-07-13 15:45:00,47.04,47.07,46.99,47.03,91872.79151943464,29.9735,29.9926,29.9417,29.9671,91872.7915
2011-07-13 15:50:00,47.03,47.09,47.02,47.08,76484.66887039781,29.9671,30.0054,29.9608,29.999,76484.6689
2011-07-13 15:55:00,47.08,47.13,47.06,47.11,135757.4375926137,29.999,30.0309,29.9863,30.0181,135757.4376
2011-07-14 09:30:00,47.14,47.23,46.95,47.15,70785.36418556936,30.0372,30.0946,29.9162,30.0436,70785.3642
2011-07-14 09:35:00,47.14,47.15,47.08,47.15,14134.27561837456,30.0372,30.0436,29.999,30.0436,14134.2756
2011-07-14 09:40:00,47.15,47.23,47.15,47.16,15730.080930126524,30.0436,30.0946,30.0436,30.05,15730.0809
2011-07-14 09:45:00,47.15,47.23,47.15,47.19,26444.773737604013,30.0436,30.0946,30.0436,30.0691,26444.7737
2011-07-14 09:50:00,47.2,47.41,47.2,47.41,29408.41217371481,30.0755,30.2093,30.0755,30.2093,29408.4122
2011-07-14 09:55:00,47.42,47.45,47.42,47.43,38983.2440442266,30.2156,30.2348,30.2156,30.222,38983.244
2011-07-14 10:00:00,47.43,47.48,47.43,47.45,20745.469052775563,30.222,30.2539,30.222,30.2348,20745.4691
2011-07-14 10:05:00,47.45,47.46,47.42,47.44,23253.16311410008,30.2348,30.2411,30.2156,30.2284,23253.1631
2011-07-14 10:10:00,47.44,47.46,47.35,47.36,21885.32998974125,30.2284,30.2411,30.171,30.1774,21885.33
2011-07-14 10:15:00,47.36,47.4,47.36,47.37,15274.136555340248,30.1774,30.2029,30.1774,30.1838,15274.1366
2011-07-14 10:20:00,47.37,47.39,47.36,47.37,15160.15046164368,30.1838,30.1965,30.1774,30.1838,15160.1505
2011-07-14 10:25:00,47.37,47.45,47.37,47.43,18807.705459933888,30.1838,30.2348,30.1838,30.222,18807.7055
2011-07-14 10:30:00,47.44,47.45,47.3,47.3,25190.926706941755,30.2284,30.2348,30.1392,30.1392,25190.9267
2011-07-14 10:35:00,47.31,47.34,47.23,47.27,30776.245298073634,30.1456,30.1647,30.0946,30.1201,30776.2453
2011-07-14 10:40:00,47.27,47.27,47.15,47.19,37045.48045138493,30.1201,30.1201,30.0436,30.0691,37045.4805
2011-07-14 10:45:00,47.16,47.24,47.15,47.18,18465.74717884418,30.05,30.101,30.0436,30.0627,18465.7472
2011-07-14 10:50:00,47.18,47.18,47.11,47.13,18351.761085147613,30.0627,30.0627,30.0181,30.0309,18351.7611
2011-07-14 10:55:00,47.13,47.15,47.03,47.06,41262.96591815799,30.0309,30.0436,29.9671,29.9863,41262.9659
2011-07-14 11:00:00,47.05,47.13,47.05,47.12,32372.0506098256,29.9799,30.0309,29.9799,30.0245,32372.0506
2011-07-14 11:05:00,47.12,47.17,47.09,47.17,8548.957027242677,30.0245,30.0563,30.0054,30.0563,8548.957
2011-07-14 11:10:00,47.17,47.18,47.12,47.13,17325.886241878492,30.0563,30.0627,30.0245,30.0309,17325.8862
2011-07-14 11:15:00,47.13,47.2,47.1,47.18,14704.206086857404,30.0309,30.0755,30.0117,30.0627,14704.2061
2011-07-14 11:20:00,47.18,47.2,47.15,47.17,12196.512025532886,30.0627,30.0755,30.0436,30.0563,12196.512
2011-07-14 11:25:00,47.17,47.18,47.14,47.15,19263.649834720163,30.0563,30.0627,30.0372,30.0436,19263.6498
2011-07-14 11:30:00,47.16,47.16,47.08,47.09,14248.261712071127,30.05,30.05,29.999,30.0054,14248.2617
2011-07-14 11:35:00,47.1,47.13,47.01,47.03,22227.28827083096,30.0117,30.0309,29.9544,29.9671,22227.2883
2011-07-14 11:40:00,47.03,47.1,47.03,47.08,9916.790151601504,29.9671,30.0117,29.9671,29.999,9916.7902
2011-07-14 11:45:00,47.08,47.14,47.08,47.1,13450.359056195144,29.999,30.0372,29.999,30.0117,13450.3591
2011-07-14 11:50:00,47.1,47.1,47.06,47.08,15388.122649036815,30.0117,30.0117,29.9863,29.999,15388.1226
2011-07-14 11:55:00,47.08,47.09,47.06,47.09,9460.84577681523,29.999,30.0054,29.9863,30.0054,9460.8458
2011-07-14 12:00:00,47.08,47.09,47.01,47.03,17781.830616664767,29.999,30.0054,29.9544,29.9671,17781.8306
2011-07-14 12:05:00,47.05,47.07,46.99,47.01,13792.317337284852,29.9799,29.9926,29.9417,29.9544,13792.3173
2011-07-14 12:10:00,47.01,47.01,46.97,47.01,9574.831870511798,29.9544,29.9544,29.9289,29.9544,9574.8319
2011-07-14 12:15:00,47.01,47.01,46.94,46.94,26216.80155021088,29.9544,29.9544,29.9098,29.9098,26216.8016
2011-07-14 12:20:00,46.94,46.95,46.89,46.92,15274.136555340248,29.9098,29.9162,29.8779,29.8971,15274.1366
2011-07-14 12:25:00,46.91,46.96,46.88,46.96,12994.414681408867,29.8907,29.9225,29.8716,29.9225,12994.4147
2011-07-14 12:30:00,46.96,46.96,46.91,46.95,19719.59420950644,29.9225,29.9225,29.8907,29.9162,19719.5942
2011-07-14 12:35:00,46.94,46.95,46.93,46.95,6725.179528097572,29.9098,29.9162,29.9034,29.9162,6725.1795
2011-07-14 12:40:00,46.95,47.0,46.95,46.98,8206.998746152969,29.9162,29.948,29.9162,29.9353,8206.9987
2011-07-14 12:45:00,46.99,46.99,46.92,46.92,11398.609369656902,29.9417,29.9417,29.8971,29.8971,11398.6094
2011-07-14 12:50:00,46.93,46.95,46.88,46.88,15958.053117519665,29.9034,29.9162,29.8716,29.8716,15958.0531
2011-07-14 12:55:00,46.89,46.89,46.79,46.8,25190.926706941755,29.8779,29.8779,29.8142,29.8206,25190.9267
2011-07-14 13:00:00,46.8,46.83,46.72,46.72,31916.10623503933,29.8206,29.8397,29.7696,29.7696,31916.1062
2011-07-14 13:05:00,46.72,46.83,46.72,46.82,16983.927960788784,29.7696,29.8397,29.7696,29.8333,16983.928
2011-07-14 13:10:00,46.82,46.83,46.75,46.75,22113.30217713439,29.8333,29.8397,29.7887,29.7887,22113.3022
2011-07-14 13:15:00,46.76,46.79,46.71,46.72,14476.233899464263,29.7951,29.8142,29.7632,29.7696,14476.2339
2011-07-14 13:20:00,46.72,46.72,46.69,46.72,21885.32998974125,29.7696,29.7696,29.7505,29.7696,21885.33
2011-07-14 13:25:00,46.7,46.76,46.65,46.76,36019.60560811581,29.7569,29.7951,29.725,29.7951,36019.6056
2011-07-14 13:30:00,46.76,46.94,46.73,46.91,72267.18340362476,29.7951,29.9098,29.776,29.8907,72267.1834
2011-07-14 13:35:00,46.9,46.94,46.82,46.83,36703.522170295226,29.8843,29.9098,29.8333,29.8397,36703.5222
2011-07-14 13:40:00,46.82,46.89,46.82,46.87,23253.16311410008,29.8333,29.8779,29.8333,29.8652,23253.1631
2011-07-14 13:45:00,46.86,46.86,46.8,46.83,20517.496865382425,29.8588,29.8588,29.8206,29.8397,20517.4969
2011-07-14 13:50:00,46.82,46.82,46.76,46.76,16413.997492305938,29.8333,29.8333,29.7951,29.7951,16413.9975
2011-07-14 13:55:00,46.78,46.89,46.77,46.89,18465.74717884418,29.8078,29.8779,29.8015,29.8779,18465.7472
2011-07-14 14:00:00,46.9,46.92,46.86,46.87,15388.122649036815,29.8843,29.8971,29.8588,29.8652,15388.1226
2011-07-14 14:05:00,46.87,46.87,46.83,46.87,17553.85842927163,29.8652,29.8652,29.8397,29.8652,17553.8584
2011-07-14 14:10:00,46.87,46.97,46.87,46.94,18123.788897754475,29.8652,29.9289,29.8652,29.9098,18123.7889
2011-07-14 14:15:00,46.95,46.99,46.89,46.89,17439.87233557506,29.9162,29.9417,29.8779,29.8779,17439.8723
2011-07-14 14:20:00,46.89,46.92,46.85,46.85,17781.830616664767,29.8779,29.8971,29.8524,29.8524,17781.8306
2011-07-14 14:25:00,46.85,46.86,46.75,46.8,31118.203579163343,29.8524,29.8588,29.7887,29.8206,31118.2036
2011-07-14 14:30:00,46.81,46.86,46.8,46.84,14362.247805767696,29.827,29.8588,29.8206,29.8461,14362.2478
2011-07-14 14:35:00,46.84,46.84,46.76,46.81,12196.512025532886,29.8461,29.8461,29.7951,29.827,12196.512
2011-07-14 14:40:00,46.81,46.87,46.81,46.87,7979.026558759831,29.827,29.8652,29.827,29.8652,7979.0266
2011-07-14 14:45:00,46.87,46.87,46.8,46.8,23025.190926706942,29.8652,29.8652,29.8206,29.8206,23025.1909
2011-07-14 14:50:00,46.8,46.81,46.76,46.78,12652.45640031916,29.8206,29.827,29.7951,29.8078,12652.4564
2011-07-14 14:55:00,46.76,46.8,46.73,46.8,16869.941867092213,29.7951,29.8206,29.776,29.8206,16869.9419
2011-07-14 15:00:00,46.8,46.83,46.77,46.82,13678.331243588282,29.8206,29.8397,29.8015,29.8333,13678.3312
2011-07-14 15:05:00,46.81,46.81,46.65,46.68,25532.88498803146,29.827,29.827,29.725,29.7441,25532.885
2011-07-14 15:10:00,46.69,46.72,46.65,46.72,18123.788897754475,29.7505,29.7696,29.725,29.7696,18123.7889
2011-07-14 15:15:00,46.73,46.77,46.7,46.77,21201.41342756184,29.776,29.8015,29.7569,29.8015,21201.4134
2011-07-14 15:20:00,46.77,46.81,46.75,46.75,23025.190926706942,29.8015,29.827,29.7887,29.7887,23025.1909
2011-07-14 15:25:00,46.76,46.77,46.7,46.73,28838.481705231963,29.7951,29.8015,29.7569,29.776,28838.4817
2011-07-14 15:30:00,46.73,46.79,46.72,46.78,24848.968425852046,29.776,29.8142,29.7696,29.8078,24848.9684
2011-07-14 15:35:00,46.78,46.89,46.78,46.86,59614.7270033056,29.8078,29.8779,29.8078,29.8588,59614.727
2011-07-14 15:40:00,46.87,46.88,46.8,46.8,28610.509517838826,29.8652,29.8716,29.8206,29.8206,28610.5095
2011-07-14 15:45:00,46.81,46.82,46.76,46.8,62692.35153311296,29.827,29.8333,29.7951,29.8206,62692.3515
2011-07-14 15:50:00,46.8,46.8,46.68,46.73,64858.08731334777,29.8206,29.8206,29.7441,29.776,64858.0873
2011-07-14 15:55:00,46.74,46.82,46.73,46.75,188305.026786732,29.7824,29.8333,29.776,29.7887,188305.0268
2011-07-15 09:30:00,46.83,47.01,46.65,46.71,424940.1573008093,29.8397,29.9544,29.725,29.7632,424940.1573
2011-07-15 09:35:00,46.72,46.8,46.69,46.71,29636.384361107943,29.7696,29.8206,29.7505,29.7632,29636.3844
2011-07-15 09:40:00,46.7,46.7,46.56,46.57,35905.61951441924,29.7569,29.7569,29.6677,29.674,35905.6195
2011-07-15 09:45:00,46.56,46.62,46.56,46.59,31916.10623503933,29.6677,29.7059,29.6677,29.6868,31916.1062
2011-07-15 09:50:00,46.58,46.62,46.54,46.61,40123.10498119229,29.6804,29.7059,29.6549,29.6995,40123.105
2011-07-15 09:55:00,46.57,46.6,46.44,46.47,65428.01778183062,29.674,29.6932,29.5912,29.6103,65428.0178
2011-07-15 10:00:00,46.47,46.7,46.47,46.66,48330.10372734527,29.6103,29.7569,29.6103,29.7314,48330.1037
2011-07-15 10:05:00,46.66,46.68,46.51,46.52,40693.03544967514,29.7314,29.7441,29.6358,29.6422,40693.0354
2011-07-15 10:10:00,46.52,46.53,46.44,46.51,24393.02405106577,29.6422,29.6485,29.5912,29.6358,24393.0241
2011-07-15 10:15:00,46.51,46.51,46.41,46.41,25760.8571754246,29.6358,29.6358,29.5721,29.5721,25760.8572
2011-07-15 10:20:00,46.4,46.4,46.3,46.34,25988.82936281773,29.5657,29.5657,29.502,29.5275,25988.8294
2011-07-15 10:25:00,46.35,46.35,46.3,46.31,31916.10623503933,29.5339,29.5339,29.502,29.5084,31916.1062
2011-07-15 10:30:00,46.31,46.35,46.31,46.32,45480.45138493104,29.5084,29.5339,29.5084,29.5147,45480.4514
2011-07-15 10:35:00,46.33,46.36,46.31,46.32,29408.41217371481,29.5211,29.5402,29.5084,29.5147,29408.4122
2011-07-15 10:40:00,46.32,46.44,46.3,46.43,19491.6220221133,29.5147,29.5912,29.502,29.5848,19491.622
2011-07-15 10:45:00,46.44,46.45,46.4,46.42,30776.245298073634,29.5912,29.5976,29.5657,29.5785,30776.2453
2011-07-15 10:50:00,46.42,46.47,46.41,46.47,35563.661233329534,29.5785,29.6103,29.5721,29.6103,35563.6612
2011-07-15 10:55:00,46.47,46.48,46.42,46.44,35905.61951441924,29.6103,29.6167,29.5785,29.5912,35905.6195
2011-07-15 11:00:00,46.44,46.44,46.4,46.44,29066.4538926251,29.5912,29.5912,29.5657,29.5912,29066.4539
2011-07-15 11:05:00,46.44,46.51,46.44,46.48,22797.218739313805,29.5912,29.6358,29.5912,29.6167,22797.2187
2011-07-15 11:10:00,46.48,46.58,46.48,46.58,18237.77499145104,29.6167,29.6804,29.6167,29.6804,18237.775
2011-07-15 11:15:00,46.58,46.6,46.52,46.52,51863.672631938905,29.6804,29.6932,29.6422,29.6422,51863.6726
2011-07-15 11:20:00,46.53,46.56,46.51,46.54,11740.567650746609,29.6485,29.6677,29.6358,29.6549,11740.5677
2011-07-15 11:25:00,46.54,46.55,46.51,46.51,24848.968425852046,29.6549,29.6613,29.6358,29.6358,24848.9684
2011-07-15 11:30:00,46.52,46.52,46.49,46.51,15046.16436794711,29.6422,29.6422,29.6231,29.6358,15046.1644
2011-07-15 11:35:00,46.52,46.54,46.51,46.52,20859.45514647213,29.6422,29.6549,29.6358,29.6422,20859.4551
2011-07-15 11:40:00,46.51,46.54,46.48,46.51,25988.82936281773,29.6358,29.6549,29.6167,29.6358,25988.8294
2011-07-15 11:45:00,46.5,46.51,46.48,46.51,13792.317337284852,29.6294,29.6358,29.6167,29.6358,13792.3173
2011-07-15 11:50:00,46.5,46.54,46.5,46.51,27470.64858087313,29.6294,29.6549,29.6294,29.6358,27470.6486
2011-07-15 11:55:00,46.51,46.53,46.47,46.48,17895.816710361338,29.6358,29.6485,29.6103,29.6167,17895.8167
2011-07-15 12:00:00,46.47,46.57,46.47,46.56,59044.79653482275,29.6103,29.674,29.6103,29.6677,59044.7965
2011-07-15 12:05:00,46.56,46.6,46.54,46.56,22569.246551920667,29.6677,29.6932,29.6549,29.6677,22569.2466
2011-07-15 12:10:00,46.56,46.61,46.55,46.6,13450.359056195144,29.6677,29.6995,29.6613,29.6932,13450.3591
2011-07-15 12:15:00,46.6,46.6,46.53,46.55,29522.398267411376,29.6932,29.6932,29.6485,29.6613,29522.3983
2011-07-15 12:20:00,46.56,46.59,46.55,46.57,30662.259204377067,29.6677,29.6868,29.6613,29.674,30662.2592
2011-07-15 12:25:00,46.56,46.63,46.56,46.62,13906.30343098142,29.6677,29.7123,29.6677,29.7059,13906.3034
2011-07-15 12:30:00,46.62,46.64,46.57,46.57,16869.941867092213,29.7059,29.7186,29.674,29.674,16869.9419
2011-07-15 12:35:00,46.58,46.59,46.57,46.58,11284.623275960334,29.6804,29.6868,29.674,29.6804,11284.6233
2011-07-15 12:40:00,46.57,46.6,46.53,46.54,48672.06200843497,29.674,29.6932,29.6485,29.6549,48672.062
2011-07-15 12:45:00,46.52,46.58,46.52,46.56,26444.773737604013,29.6422,29.6804,29.6422,29.6677,26444.7737
2011-07-15 12:50:00,46.57,46.57,46.52,46.55,19263.649834720163,29.674,29.674,29.6422,29.6613,19263.6498
2011-07-15 12:55:00,46.54,46.58,46.54,46.58,16527.98358600251,29.6549,29.6804,29.6549,29.6804,16527.9836
2011-07-15 13:00:00,46.57,46.57,46.53,46.54,12424.484212926023,29.674,29.674,29.6485,29.6549,12424.4842
2011-07-15 13:05:00,46.55,46.56,46.53,46.55,12994.414681408867,29.6613,29.6677,29.6485,29.6613,12994.4147
2011-07-15 13:10:00,46.55,46.56,46.51,46.51,11284.623275960334,29.6613,29.6677,29.6358,29.6358,11284.6233
2011-07-15 13:15:00,46.5,46.53,46.5,46.5,12538.470306622592,29.6294,29.6485,29.6294,29.6294,12538.4703
2011-07-15 13:20:00,46.51,46.51,46.5,46.5,5585.318591131882,29.6358,29.6358,29.6294,29.6294,5585.3186
2011-07-15 13:25:00,46.5,46.55,46.5,46.52,28838.481705231963,29.6294,29.6613,29.6294,29.6422,28838.4817
2011-07-15 13:30:00,46.52,46.53,46.51,46.52,13108.400775105438,29.6422,29.6485,29.6358,29.6422,13108.4008
2011-07-15 13:35:00,46.52,46.53,46.51,46.52,24165.05186367264,29.6422,29.6485,29.6358,29.6422,24165.0519
2011-07-15 13:40:00,46.51,46.51,46.49,46.5,20745.469052775563,29.6358,29.6358,29.6231,29.6294,20745.4691
2011-07-15 13:45:00,46.5,46.51,46.47,46.47,12196.512025532886,29.6294,29.6358,29.6103,29.6103,12196.512
2011-07-15 13:50:00,46.46,46.46,46.42,46.44,12880.428587712298,29.6039,29.6039,29.5785,29.5912,12880.4286
2011-07-15 13:55:00,46.44,46.44,46.35,46.37,40351.07716858544,29.5912,29.5912,29.5339,29.5466,40351.0772
2011-07-15 14:00:00,46.37,46.39,46.37,46.38,14476.233899464263,29.5466,29.5593,29.5466,29.553,14476.2339
2011-07-15 14:05:00,46.39,46.42,46.38,46.4,16755.955773395646,29.5593,29.5785,29.553,29.5657,16755.9558
2011-07-15 14:10:00,46.4,46.42,46.37,46.41,13906.30343098142,29.5657,29.5785,29.5466,29.5721,13906.3034
2011-07-15 14:15:00,46.42,46.43,46.38,46.4,34081.84201527414,29.5785,29.5848,29.553,29.5657,34081.842
2011-07-15 14:20:00,46.41,46.41,46.33,46.34,44226.60435426878,29.5721,29.5721,29.5211,29.5275,44226.6044
2011-07-15 14:25:00,46.34,46.34,46.25,46.28,39895.13279379916,29.5275,29.5275,29.4701,29.4892,39895.1328
2011-07-15 14:30:00,46.29,46.3,46.26,46.29,26102.815456514305,29.4956,29.502,29.4765,29.4956,26102.8155
2011-07-15 14:35:00,46.3,46.35,46.28,46.35,23481.135301493217,29.502,29.5339,29.4892,29.5339,23481.1353
2011-07-15 14:40:00,46.36,46.36,46.29,46.34,19263.649834720163,29.5402,29.5402,29.4956,29.5275,19263.6498
2011-07-15 14:45:00,46.34,46.42,46.34,46.39,30776.245298073634,29.5275,29.5785,29.5275,29.5593,30776.2453
2011-07-15 14:50:00,46.38,46.39,46.35,46.35,31346.17576655648,29.553,29.5593,29.5339,29.5339,31346.1758
2011-07-15 14:55:00,46.36,46.37,46.3,46.31,32714.00889091531,29.5402,29.5466,29.502,29.5084,32714.0089
2011-07-15 15:00:00,46.32,46.37,46.32,46.32,26330.787643907443,29.5147,29.5466,29.5147,29.5147,26330.7876
2011-07-15 15:05:00,46.32,46.39,46.3,46.37,25076.940613245184,29.5147,29.5593,29.502,29.5466,25076.9406
2011-07-15 15:10:00,46.37,46.38,46.35,46.37,45480.45138493104,29.5466,29.553,29.5339,29.5466,45480.4514
2011-07-15 15:15:00,46.37,46.37,46.32,46.32,35791.63342072268,29.5466,29.5466,29.5147,29.5147,35791.6334
2011-07-15 15:20:00,46.33,46.42,46.32,46.42,71241.30856035564,29.5211,29.5785,29.5147,29.5785,71241.3086
2011-07-15 15:25:00,46.42,46.5,46.42,46.47,60868.57403396786,29.5785,29.6294,29.5785,29.6103,60868.574
2011-07-15 15:30:00,46.47,46.53,46.47,46.5,49128.00638322125,29.6103,29.6485,29.6103,29.6294,49128.0064
2011-07-15 15:35:00,46.5,46.51,46.47,46.51,40465.063262282005,29.6294,29.6358,29.6103,29.6358,40465.0633
2011-07-15 15:40:00,46.51,46.58,46.5,46.55,70329.41981078309,29.6358,29.6804,29.6294,29.6613,70329.4198
2011-07-15 15:45:00,46.55,46.58,46.51,46.57,89593.06964550324,29.6613,29.6804,29.6358,29.674,89593.0696
2011-07-15 15:50:00,46.57,46.58,46.54,46.58,65542.00387552718,29.674,29.6804,29.6549,29.6804,65542.0039
2011-07-15 15:55:00,46.58,46.59,46.51,46.58,123788.89775447396,29.6804,29.6868,29.6358,29.6804,123788.8978
2011-07-18 09:30:00,46.27,46.42,46.12,46.17,64744.1012196512,29.4829,29.5785,29.3873,29.4192,64744.1012
2011-07-18 09:35:00,46.19,46.28,46.14,46.26,17439.87233557506,29.4319,29.4892,29.4,29.4765,17439.8723
2011-07-18 09:40:00,46.25,46.34,46.18,46.19,13222.386868802008,29.4701,29.5275,29.4255,29.4319,13222.3869
2011-07-18 09:45:00,46.19,46.26,46.18,46.19,24393.02405106577,29.4319,29.4765,29.4255,29.4319,24393.0241
2011-07-18 09:50:00,46.18,46.2,46.13,46.13,33283.93935939815,29.4255,29.4383,29.3937,29.3937,33283.9394
2011-07-18 09:55:00,46.12,46.15,46.08,46.15,18921.69155363046,29.3873,29.4064,29.3618,29.4064,18921.6916
2011-07-18 10:00:00,46.15,46.2,46.06,46.07,46620.31232189673,29.4064,29.4383,29.3491,29.3554,46620.3123
2011-07-18 10:05:00,46.08,46.08,45.92,45.93,39553.17451270945,29.3618,29.3618,29.2599,29.2662,39553.1745
2011-07-18 10:10:00,45.92,45.98,45.86,45.86,47076.256696683005,29.2599,29.2981,29.2216,29.2216,47076.2567
2011-07-18 10:15:00,45.86,45.88,45.81,45.85,30548.273110680497,29.2216,29.2344,29.1898,29.2153,30548.2731
2011-07-18 10:20:00,45.84,45.87,45.81,45.82,24165.05186367264,29.2089,29.228,29.1898,29.1961,24165.0519
2011-07-18 10:25:00,45.82,45.93,45.8,45.88,18921.69155363046,29.1961,29.2662,29.1834,29.2344,18921.6916
2011-07-18 10:30:00,45.88,45.9,45.86,45.9,33625.89764048786,29.2344,29.2471,29.2216,29.2471,33625.8976
2011-07-18 10:35:00,45.9,45.95,45.86,45.87,26444.773737604013,29.2471,29.279,29.2216,29.228,26444.7737
2011-07-18 10:40:00,45.88,45.95,45.87,45.93,13906.30343098142,29.2344,29.279,29.228,29.2662,13906.3034
2011-07-18 10:45:00,45.92,45.92,45.86,45.86,20061.552490596147,29.2599,29.2599,29.2216,29.2216,20061.5525
2011-07-18 10:50:00,45.86,45.88,45.84,45.86,64630.11512595463,29.2216,29.2344,29.2089,29.2216,64630.1151
2011-07-18 10:55:00,45.84,45.94,45.83,45.93,28724.4956115354,29.2089,29.2726,29.2025,29.2662,28724.4956
2011-07-18 11:00:00,45.91,45.94,45.86,45.87,17667.844522968197,29.2535,29.2726,29.2216,29.228,17667.8445
2011-07-18 11:05:00,45.86,45.9,45.83,45.84,12196.512025532886,29.2216,29.2471,29.2025,29.2089,12196.512
2011-07-18 11:10:00,45.85,45.86,45.82,45.86,14248.261712071127,29.2153,29.2216,29.1961,29.2216,14248.2617
2011-07-18 11:15:00,45.85,45.88,45.84,45.88,20403.51077168585,29.2153,29.2344,29.2089,29.2344,20403.5108
2011-07-18 11:20:00,45.88,45.91,45.87,45.88,6155.249059614727,29.2344,29.2535,29.228,29.2344,6155.2491
2011-07-18 11:25:00,45.88,45.97,45.88,45.94,7637.068277670124,29.2344,29.2917,29.2344,29.2726,7637.0683
2011-07-18 11:30:00,45.93,45.95,45.87,45.87,19719.59420950644,29.2662,29.279,29.228,29.228,19719.5942
2011-07-18 11:35:00,45.87,45.87,45.79,45.82,21543.371708651543,29.228,29.228,29.177,29.1961,21543.3717
2011-07-18 11:40:00,45.82,45.82,45.72,45.73,17667.844522968197,29.1961,29.1961,29.1324,29.1388,17667.8445
2011-07-18 11:45:00,45.74,45.78,45.7,45.71,22113.30217713439,29.1452,29.1707,29.1197,29.126,22113.3022
2011-07-18 11:50:00,45.72,45.73,45.68,45.7,16983.927960788784,29.1324,29.1388,29.1069,29.1197,16983.928
2011-07-18 11:55:00,45.68,45.69,45.62,45.67,33853.869827881,29.1069,29.1133,29.0687,29.1006,33853.8698
2011-07-18 12:00:00,45.67,45.72,45.65,45.67,40921.00763706828,29.1006,29.1324,29.0878,29.1006,40921.0076
2011-07-18 12:05:00,45.66,45.68,45.61,45.65,53687.450131084006,29.0942,29.1069,29.0623,29.0878,53687.4501
2011-07-18 12:10:00,45.65,45.75,45.65,45.73,19263.649834720163,29.0878,29.1515,29.0878,29.1388,19263.6498
2011-07-18 12:15:00,45.74,45.75,45.71,45.71,14818.192180553971,29.1452,29.1515,29.126,29.126,14818.1922
2011-07-18 12:20:00,45.71,45.75,45.71,45.72,8206.998746152969,29.126,29.1515,29.126,29.1324,8206.9987
2011-07-18 12:25:00,45.72,45.75,45.72,45.75,12424.484212926023,29.1324,29.1515,29.1324,29.1515,12424.4842
2011-07-18 12:30:00,45.76,45.78,45.71,45.75,10030.776245298071,29.1579,29.1707,29.126,29.1515,10030.7762
2011-07-18 12:35:00,45.75,45.76,45.73,45.74,21657.35780234812,29.1515,29.1579,29.1388,29.1452,21657.3578
2011-07-18 12:40:00,45.74,45.74,45.72,45.72,8662.943120939246,29.1452,29.1452,29.1324,29.1324,8662.9431
2011-07-18 12:45:00,45.72,45.72,45.69,45.7,19263.649834720163,29.1324,29.1324,29.1133,29.1197,19263.6498
2011-07-18 12:50:00,45.71,45.71,45.66,45.67,24962.954519548617,29.126,29.126,29.0942,29.1006,24962.9545
2011-07-18 12:55:00,45.67,45.7,45.66,45.68,23253.16311410008,29.1006,29.1197,29.0942,29.1069,23253.1631
2011-07-18 13:00:00,45.69,45.69,45.66,45.66,8662.943120939246,29.1133,29.1133,29.0942,29.0942,8662.9431
2011-07-18 13:05:00,45.66,45.69,45.65,45.69,12766.44249401573,29.0942,29.1133,29.0878,29.1133,12766.4425
2011-07-18 13:10:00,45.69,45.72,45.67,45.67,8320.984839849538,29.1133,29.1324,29.1006,29.1006,8320.9848
2011-07-18 13:15:00,45.68,45.68,45.62,45.64,29522.398267411376,29.1069,29.1069,29.0687,29.0814,29522.3983
2011-07-18 13:20:00,45.64,45.66,45.63,45.66,7409.096090276987,29.0814,29.0942,29.0751,29.0942,7409.0961
2011-07-18 13:25:00,45.65,45.72,45.65,45.72,13108.400775105438,29.0878,29.1324,29.0878,29.1324,13108.4008
2011-07-18 13:30:00,45.72,45.76,45.72,45.76,3419.5828108970704,29.1324,29.1579,29.1324,29.1579,3419.5828
2011-07-18 13:35:00,45.75,45.8,45.74,45.78,10030.776245298071,29.1515,29.1834,29.1452,29.1707,10030.7762
2011-07-18 13:40:00,45.78,45.78,45.75,45.75,4217.485466773053,29.1707,29.1707,29.1515,29.1515,4217.4855
2011-07-18 13:45:00,45.75,45.79,45.75,45.77,8548.957027242677,29.1515,29.177,29.1515,29.1643,8548.957
2011-07-18 13:50:00,45.78,45.82,45.77,45.82,8890.915308332384,29.1707,29.1961,29.1643,29.1961,8890.9153
2011-07-18 13:55:00,45.83,45.84,45.8,45.82,12310.498119229454,29.2025,29.2089,29.1834,29.1961,12310.4981
2011-07-18 14:00:00,45.82,45.82,45.78,45.79,8093.0126524564,29.1961,29.1961,29.1707,29.177,8093.0127
2011-07-18 14:05:00,45.79,45.85,45.79,45.85,8776.929214635815,29.177,29.2153,29.177,29.2153,8776.9292
2011-07-18 14:10:00,45.85,45.88,45.83,45.85,32714.00889091531,29.2153,29.2344,29.2025,29.2153,32714.0089
2011-07-18 14:15:00,45.86,45.87,45.85,45.85,12652.45640031916,29.2216,29.228,29.2153,29.2153,12652.4564
2011-07-18 14:20:00,45.85,45.88,45.81,45.81,17553.85842927163,29.2153,29.2344,29.1898,29.1898,17553.8584
2011-07-18 14:25:00,45.81,45.84,45.8,45.8,10144.762338994642,29.1898,29.2089,29.1834,29.1834,10144.7623
2011-07-18 14:30:00,45.8,45.81,45.74,45.75,22227.28827083096,29.1834,29.1898,29.1452,29.1515,22227.2883
2011-07-18 14:35:00,45.75,45.79,45.75,45.78,11626.58155705004,29.1515,29.177,29.1515,29.1707,11626.5816
2011-07-18 14:40:00,45.78,45.84,45.77,45.83,20061.552490596147,29.1707,29.2089,29.1643,29.2025,20061.5525
2011-07-18 14:45:00,45.83,45.84,45.79,45.79,18807.705459933888,29.2025,29.2089,29.177,29.177,18807.7055
2011-07-18 14:50:00,45.8,45.84,45.8,45.83,7523.082183973555,29.1834,29.2089,29.1834,29.2025,7523.0822
2011-07-18 14:55:00,45.84,45.89,45.82,45.89,22113.30217713439,29.2089,29.2407,29.1961,29.2407,22113.3022
2011-07-18 15:00:00,45.9,46.01,45.9,45.96,47532.20107146928,29.2471,29.3172,29.2471,29.2853,47532.2011
2011-07-18 15:05:00,45.95,45.95,45.88,45.9,21999.31608343782,29.279,29.279,29.2344,29.2471,21999.3161
2011-07-18 15:10:00,45.9,45.91,45.85,45.86,31460.16186025305,29.2471,29.2535,29.2153,29.2216,31460.1619
2011-07-18 15:15:00,45.85,45.9,45.83,45.84,26672.74592499715,29.2153,29.2471,29.2025,29.2089,26672.7459
2011-07-18 15:20:00,45.83,45.84,45.78,45.83,21885.32998974125,29.2025,29.2089,29.1707,29.2025,21885.33
2011-07-18 15:25:00,45.83,45.85,45.8,45.85,12424.484212926023,29.2025,29.2153,29.1834,29.2153,12424.4842
2011-07-18 15:30:00,45.86,45.91,45.85,45.89,82639.91793001254,29.2216,29.2535,29.2153,29.2407,82639.9179
2011-07-18 15:35:00,45.88,45.94,45.87,45.92,95406.36042402827,29.2344,29.2726,29.228,29.2599,95406.3604
2011-07-18 15:40:00,45.92,45.96,45.88,45.88,60298.64356548501,29.2599,29.2853,29.2344,29.2344,60298.6436
2011-07-18 15:45:00,45.87,45.93,45.87,45.9,92670.6941753106,29.228,29.2662,29.228,29.2471,92670.6942
2011-07-18 15:50:00,45.89,45.95,45.87,45.93,82981.87621110225,29.2407,29.279,29.228,29.2662,82981.8762
2011-07-18 15:55:00,45.93,45.96,45.92,45.94,118887.49572552148,29.2662,29.2853,29.2599,29.2726,118887.4957
2011-07-19 09:30:00,46.24,46.4,45.96,46.35,74090.96090276986,29.4638,29.5657,29.2853,29.5339,74090.9609
2011-07-19 09:35:00,46.38,46.44,46.36,46.39,24507.01014476234,29.553,29.5912,29.5402,29.5593,24507.0101
2011-07-19 09:40:00,46.39,46.52,46.39,46.46,35791.63342072268,29.5593,29.6422,29.5593,29.6039,35791.6334
2011-07-19 09:45:00,46.46,46.51,46.44,46.44,48786.04810213154,29.6039,29.6358,29.5912,29.5912,48786.0481
2011-07-19 09:50:00,46.44,46.44,46.39,46.43,25874.843269121167,29.5912,29.5912,29.5593,29.5848,25874.8433
2011-07-19 09:55:00,46.43,46.45,46.37,46.38,22341.27436452753,29.5848,29.5976,29.5466,29.553,22341.2744
2011-07-19 10:00:00,46.38,46.48,46.38,46.47,31346.17576655648,29.553,29.6167,29.553,29.6103,31346.1758
2011-07-19 10:05:00,46.47,46.51,46.45,46.51,28040.57904935598,29.6103,29.6358,29.5976,29.6358,28040.579
2011-07-19 10:10:00,46.51,46.51,46.47,46.48,16300.01139860937,29.6358,29.6358,29.6103,29.6167,16300.0114
2011-07-19 10:15:00,46.49,46.56,46.49,46.53,19491.6220221133,29.6231,29.6677,29.6231,29.6485,19491.622
2011-07-19 10:20:00,46.54,46.54,46.51,46.53,22683.23264561724,29.6549,29.6549,29.6358,29.6485,22683.2326
2011-07-19 10:25:00,46.53,46.54,46.48,46.48,19377.635928416734,29.6485,29.6549,29.6167,29.6167,19377.6359
2011-07-19 10:30:00,46.49,46.58,46.49,46.54,52661.575287814885,29.6231,29.6804,29.6231,29.6549,52661.5753
2011-07-19 10:35:00,46.55,46.6,46.55,46.59,34537.78639006041,29.6613,29.6932,29.6613,29.6868,34537.7864
2011-07-19 10:40:00,46.59,46.62,46.55,46.58,28040.57904935598,29.6868,29.7059,29.6613,29.6804,28040.579
2011-07-19 10:45:00,46.58,46.6,46.57,46.57,17325.886241878492,29.6804,29.6932,29.674,29.674,17325.8862
2011-07-19 10:50:00,46.55,46.58,46.55,46.55,15160.15046164368,29.6613,29.6804,29.6613,29.6613,15160.1505
2011-07-19 10:55:00,46.56,46.56,46.44,46.46,66795.85090618944,29.6677,29.6677,29.5912,29.6039,66795.8509
2011-07-19 11:00:00,46.47,46.48,46.43,46.47,83437.82058588852,29.6103,29.6167,29.5848,29.6103,83437.8206
2011-07-19 11:05:00,46.47,46.47,46.39,46.41,77054.59933888065,29.6103,29.6103,29.5593,29.5721,77054.5993
2011-07-19 11:10:00,46.41,46.41,46.35,46.35,26330.787643907443,29.5721,29.5721,29.5339,29.5339,26330.7876
2011-07-19 11:15:00,46.35,46.37,46.31,46.31,18693.71936623732,29.5339,29.5466,29.5084,29.5084,18693.7194
2011-07-19 11:20:00,46.32,46.33,46.29,46.32,21999.31608343782,29.5147,29.5211,29.4956,29.5147,21999.3161
2011-07-19 11:25:00,46.32,46.34,46.31,46.34,16413.997492305938,29.5147,29.5275,29.5084,29.5275,16413.9975
2011-07-19 11:30:00,46.34,46.37,46.32,46.36,20859.45514647213,29.5275,29.5466,29.5147,29.5402,20859.4551
2011-07-19 11:35:00,46.36,46.36,46.28,46.29,19377.635928416734,29.5402,29.5402,29.4892,29.4956,19377.6359
2011-07-19 11:40:00,46.29,46.33,46.28,46.33,23025.190926706942,29.4956,29.5211,29.4892,29.5211,23025.1909
2011-07-19 11:45:00,46.33,46.34,46.3,46.3,12880.428587712298,29.5211,29.5275,29.502,29.502,12880.4286
2011-07-19 11:50:00,46.31,46.36,46.31,46.36,12652.45640031916,29.5084,29.5402,29.5084,29.5402,12652.4564
2011-07-19 11:55:00,46.36,46.36,46.31,46.34,27356.662487176563,29.5402,29.5402,29.5084,29.5275,27356.6625
2011-07-19 12:00:00,46.33,46.38,46.33,46.37,10030.776245298071,29.5211,29.553,29.5211,29.5466,10030.7762
2011-07-19 12:05:00,46.37,46.38,46.35,46.35,15844.067023823094,29.5466,29.553,29.5339,29.5339,15844.067
2011-07-19 12:10:00,46.35,46.38,46.34,46.37,49811.92294540066,29.5339,29.553,29.5275,29.5466,49811.9229
2011-07-19 12:15:00,46.37,46.39,46.36,46.37,17895.816710361338,29.5466,29.5593,29.5402,29.5466,17895.8167
2011-07-19 12:20:00,46.37,46.37,46.36,46.37,9574.831870511798,29.5466,29.5466,29.5402,29.5466,9574.8319
2011-07-19 12:25:00,46.37,46.38,46.36,46.38,14248.261712071127,29.5466,29.553,29.5402,29.553,14248.2617
2011-07-19 12:30:00,46.38,46.45,46.37,46.44,25988.82936281773,29.553,29.5976,29.5466,29.5912,25988.8294
2011-07-19 12:35:00,46.44,46.46,46.44,46.44,9460.84577681523,29.5912,29.6039,29.5912,29.5912,9460.8458
2011-07-19 12:40:00,46.43,46.43,46.38,46.43,23139.17702040352,29.5848,29.5848,29.553,29.5848,23139.177
2011-07-19 12:45:00,46.42,46.42,46.41,46.42,5699.304684828451,29.5785,29.5785,29.5721,29.5785,5699.3047
2011-07-19 12:50:00,46.42,46.44,46.41,46.42,13678.331243588282,29.5785,29.5912,29.5721,29.5785,13678.3312
2011-07-19 12:55:00,46.42,46.44,46.41,46.44,14020.28952467799,29.5785,29.5912,29.5721,29.5912,14020.2895
2011-07-19 13:00:00,46.44,46.44,46.4,46.41,8776.929214635815,29.5912,29.5912,29.5657,29.5721,8776.9292
2011-07-19 13:05:00,46.41,46.41,46.37,46.38,10828.678901174057,29.5721,29.5721,29.5466,29.553,10828.6789
2011-07-19 13:10:00,46.38,46.38,46.33,46.36,19035.677647327026,29.553,29.553,29.5211,29.5402,19035.6776
2011-07-19 13:15:00,46.37,46.39,46.35,46.39,14932.178274250542,29.5466,29.5593,29.5339,29.5593,14932.1783
2011-07-19 13:20:00,46.39,46.4,46.37,46.39,8548.957027242677,29.5593,29.5657,29.5466,29.5593,8548.957
2011-07-19 13:25:00,46.39,46.45,46.38,46.44,13564.345149891711,29.5593,29.5976,29.553,29.5912,13564.3451
2011-07-19 13:30:00,46.45,46.49,46.43,46.43,28724.4956115354,29.5976,29.6231,29.5848,29.5848,28724.4956
2011-07-19 13:35:00,46.43,46.52,46.42,46.51,48900.034195828106,29.5848,29.6422,29.5785,29.6358,48900.0342
2011-07-19 13:40:00,46.51,46.65,46.51,46.65,17439.87233557506,29.6358,29.725,29.6358,29.725,17439.8723
2011-07-19 13:45:00,46.65,46.65,46.57,46.57,23253.16311410008,29.725,29.725,29.674,29.674,23253.1631
2011-07-19 13:50:00,46.58,46.61,46.58,46.59,13678.331243588282,29.6804,29.6995,29.6804,29.6868,13678.3312
2011-07-19 13:55:00,46.59,46.62,46.59,46.59,14704.206086857404,29.6868,29.7059,29.6868,29.6868,14704.2061
2011-07-19 14:00:00,46.58,46.58,46.5,46.51,27926.59295565941,29.6804,29.6804,29.6294,29.6358,27926.593
2011-07-19 14:05:00,46.51,46.52,46.47,46.5,33397.92545309472,29.6358,29.6422,29.6103,29.6294,33397.9255
2011-07-19 14:10:00,46.51,46.52,46.47,46.5,36931.49435768836,29.6358,29.6422,29.6103,29.6294,36931.4944
2011-07-19 14:15:00,46.5,46.51,46.46,46.47,12424.484212926023,29.6294,29.6358,29.6039,29.6103,12424.4842
2011-07-19 14:20:00,46.47,46.48,46.44,46.45,20403.51077168585,29.6103,29.6167,29.5912,29.5976,20403.5108
2011-07-19 14:25:00,46.44,46.51,46.44,46.5,20403.51077168585,29.5912,29.6358,29.5912,29.6294,20403.5108
2011-07-19 14:30:00,46.51,46.52,46.48,46.49,16869.941867092213,29.6358,29.6422,29.6167,29.6231,16869.9419
2011-07-19 14:35:00,46.49,46.5,46.47,46.49,16186.0253049128,29.6231,29.6294,29.6103,29.6231,16186.0253
2011-07-19 14:40:00,46.49,46.52,46.49,46.52,22911.20483301037,29.6231,29.6422,29.6231,29.6422,22911.2048
2011-07-19 14:45:00,46.52,46.57,46.51,46.57,54257.38059956685,29.6422,29.674,29.6358,29.674,54257.3806
2011-07-19 14:50:00,46.58,46.6,46.56,46.56,17895.816710361338,29.6804,29.6932,29.6677,29.6677,17895.8167
2011-07-19 14:55:00,46.57,46.57,46.53,46.56,24051.065769976063,29.674,29.674,29.6485,29.6677,24051.0658
2011-07-19 15:00:00,46.56,46.58,46.56,46.58,20745.469052775563,29.6677,29.6804,29.6677,29.6804,20745.4691
2011-07-19 15:05:00,46.58,46.6,46.58,46.58,11854.553744443176,29.6804,29.6932,29.6804,29.6804,11854.5537
2011-07-19 15:10:00,46.58,46.61,46.57,46.61,28952.46779892853,29.6804,29.6995,29.674,29.6995,28952.4678
2011-07-19 15:15:00,46.62,46.64,46.58,46.58,19491.6220221133,29.7059,29.7186,29.6804,29.6804,19491.622
2011-07-19 15:20:00,46.58,46.58,46.54,46.55,71241.30856035564,29.6804,29.6804,29.6549,29.6613,71241.3086
2011-07-19 15:25:00,46.55,46.55,46.51,46.51,36019.60560811581,29.6613,29.6613,29.6358,29.6358,36019.6056
2011-07-19 15:30:00,46.52,46.54,46.5,46.51,38299.32748204719,29.6422,29.6549,29.6294,29.6358,38299.3275
2011-07-19 15:35:00,46.51,46.52,46.48,46.51,50609.82560127664,29.6358,29.6422,29.6167,29.6358,50609.8256
2011-07-19 15:40:00,46.51,46.52,46.49,46.5,49128.00638322125,29.6358,29.6422,29.6231,29.6294,49128.0064
2011-07-19 15:45:00,46.5,46.51,46.47,46.48,98142.02667274592,29.6294,29.6358,29.6103,29.6167,98142.0267
2011-07-19 15:50:00,46.49,46.5,46.46,46.47,90504.9583950758,29.6231,29.6294,29.6039,29.6103,90504.9584
2011-07-19 15:55:00,46.46,46.54,46.45,46.53,151601.5046164368,29.6039,29.6549,29.5976,29.6485,151601.5046
2011-07-20 09:30:00,46.2,46.49,46.13,46.18,93810.5551122763,29.4383,29.6231,29.3937,29.4255,93810.5551
2011-07-20 09:35:00,46.19,46.23,46.11,46.16,29066.4538926251,29.4319,29.4574,29.3809,29.4128,29066.4539
2011-07-20 09:40:00,46.16,46.18,46.07,46.11,33055.96717200502,29.4128,29.4255,29.3554,29.3809,33055.9672
2011-07-20 09:45:00,46.1,46.17,46.1,46.15,43200.729510999656,29.3746,29.4192,29.3746,29.4064,43200.7295
2011-07-20 09:50:00,46.15,46.17,46.08,46.13,63490.25418898895,29.4064,29.4192,29.3618,29.3937,63490.2542
2011-07-20 09:55:00,46.14,46.16,46.09,46.15,18807.705459933888,29.4,29.4128,29.3682,29.4064,18807.7055
2011-07-20 10:00:00,46.14,46.18,46.08,46.13,39325.20232531631,29.4,29.4255,29.3618,29.3937,39325.2023
2011-07-20 10:05:00,46.13,46.19,46.1,46.14,33169.95326570159,29.3937,29.4319,29.3746,29.4,33169.9533
2011-07-20 10:10:00,46.14,46.19,46.06,46.07,27584.634674569705,29.4,29.4319,29.3491,29.3554,27584.6347
2011-07-20 10:15:00,46.08,46.1,46.02,46.08,33397.92545309472,29.3618,29.3746,29.3236,29.3618,33397.9255
2011-07-20 10:20:00,46.08,46.09,46.02,46.04,21771.343896044684,29.3618,29.3682,29.3236,29.3363,21771.3439
2011-07-20 10:25:00,46.03,46.12,46.01,46.12,29408.41217371481,29.33,29.3873,29.3172,29.3873,29408.4122
2011-07-20 10:30:00,46.11,46.17,46.08,46.16,49811.92294540066,29.3809,29.4192,29.3618,29.4128,49811.9229
2011-07-20 10:35:00,46.16,46.22,46.16,46.19,19605.60811580987,29.4128,29.451,29.4128,29.4319,19605.6081
2011-07-20 10:40:00,46.19,46.23,46.18,46.19,26558.75983130058,29.4319,29.4574,29.4255,29.4319,26558.7598
2011-07-20 10:45:00,46.19,46.19,46.11,46.14,20517.496865382425,29.4319,29.4319,29.3809,29.4,20517.4969
2011-07-20 10:50:00,46.14,46.15,46.1,46.13,16869.941867092213,29.4,29.4064,29.3746,29.3937,16869.9419
2011-07-20 10:55:00,46.11,46.13,46.1,46.12,16869.941867092213,29.3809,29.3937,29.3746,29.3873,16869.9419
2011-07-20 11:00:00,46.12,46.19,46.12,46.15,25190.926706941755,29.3873,29.4319,29.3873,29.4064,25190.9267
2011-07-20 11:05:00,46.14,46.17,46.12,46.15,15274.136555340248,29.4,29.4192,29.3873,29.4064,15274.1366
2011-07-20 11:10:00,46.15,46.15,46.11,46.13,12196.512025532886,29.4064,29.4064,29.3809,29.3937,12196.512
2011-07-20 11:15:00,46.14,46.14,46.1,46.12,14362.247805767696,29.4,29.4,29.3746,29.3873,14362.2478
2011-07-20 11:20:00,46.12,46.15,46.11,46.12,12538.470306622592,29.3873,29.4064,29.3809,29.3873,12538.4703
2011-07-20 11:25:00,46.12,46.12,46.07,46.08,15160.15046164368,29.3873,29.3873,29.3554,29.3618,15160.1505
2011-07-20 11:30:00,46.07,46.11,46.06,46.11,14818.192180553971,29.3554,29.3809,29.3491,29.3809,14818.1922
2011-07-20 11:35:00,46.11,46.14,46.09,46.11,16300.01139860937,29.3809,29.4,29.3682,29.3809,16300.0114
2011-07-20 11:40:00,46.11,46.14,46.09,46.1,16186.0253049128,29.3809,29.4,29.3682,29.3746,16186.0253
2011-07-20 11:45:00,46.1,46.1,46.05,46.07,36361.56388920552,29.3746,29.3746,29.3427,29.3554,36361.5639
2011-07-20 11:50:00,46.07,46.08,46.06,46.08,10030.776245298071,29.3554,29.3618,29.3491,29.3618,10030.7762
2011-07-20 11:55:00,46.08,46.09,46.02,46.04,17895.816710361338,29.3618,29.3682,29.3236,29.3363,17895.8167
2011-07-20 12:00:00,46.04,46.05,45.99,45.99,31460.16186025305,29.3363,29.3427,29.3045,29.3045,31460.1619
2011-07-20 12:05:00,45.99,46.0,45.94,45.96,34309.81420266727,29.3045,29.3108,29.2726,29.2853,34309.8142
2011-07-20 12:10:00,45.97,45.99,45.94,45.97,21885.32998974125,29.2917,29.3045,29.2726,29.2917,21885.33
2011-07-20 12:15:00,45.96,45.98,45.94,45.98,21657.35780234812,29.2853,29.2981,29.2726,29.2981,21657.3578
2011-07-20 12:20:00,45.98,45.98,45.94,45.96,21201.41342756184,29.2981,29.2981,29.2726,29.2853,21201.4134
2011-07-20 12:25:00,45.97,45.98,45.94,45.95,27470.64858087313,29.2917,29.2981,29.2726,29.279,27470.6486
2011-07-20 12:30:00,45.95,45.96,45.94,45.94,14932.178274250542,29.279,29.2853,29.2726,29.2726,14932.1783
2011-07-20 12:35:00,45.95,45.96,45.93,45.93,25190.926706941755,29.279,29.2853,29.2662,29.2662,25190.9267
2011-07-20 12:40:00,45.93,45.95,45.93,45.94,21543.371708651543,29.2662,29.279,29.2662,29.2726,21543.3717
2011-07-20 12:45:00,45.94,45.97,45.94,45.96,27812.60686196284,29.2726,29.2917,29.2726,29.2853,27812.6069
2011-07-20 12:50:00,45.97,46.0,45.95,46.0,33169.95326570159,29.2917,29.3108,29.279,29.3108,33169.9533
2011-07-20 12:55:00,46.0,46.0,45.97,45.98,9118.88749572552,29.3108,29.3108,29.2917,29.2981,9118.8875
2011-07-20 13:00:00,45.99,46.03,45.97,46.03,19263.649834720163,29.3045,29.33,29.2917,29.33,19263.6498
2011-07-20 13:05:00,46.04,46.07,46.03,46.04,16755.955773395646,29.3363,29.3554,29.33,29.3363,16755.9558
2011-07-20 13:10:00,46.04,46.04,46.02,46.02,5357.346403738744,29.3363,29.3363,29.3236,29.3236,5357.3464
2011-07-20 13:15:00,46.03,46.04,46.02,46.03,15046.16436794711,29.33,29.3363,29.3236,29.33,15046.1644
2011-07-20 13:20:00,46.03,46.07,46.03,46.07,8548.957027242677,29.33,29.3554,29.33,29.3554,8548.957
2011-07-20 13:25:00,46.07,46.08,46.05,46.05,19833.58030320301,29.3554,29.3618,29.3427,29.3427,19833.5803
2011-07-20 13:30:00,46.06,46.06,46.03,46.05,15388.122649036815,29.3491,29.3491,29.33,29.3427,15388.1226
2011-07-20 13:35:00,46.04,46.1,46.03,46.1,23367.14920779665,29.3363,29.3746,29.33,29.3746,23367.1492
2011-07-20 13:40:00,46.09,46.12,46.04,46.09,14704.206086857404,29.3682,29.3873,29.3363,29.3682,14704.2061
2011-07-20 13:45:00,46.09,46.11,46.08,46.1,6725.179528097572,29.3682,29.3809,29.3618,29.3746,6725.1795
2011-07-20 13:50:00,46.12,46.14,46.12,46.14,7865.040465063263,29.3873,29.4,29.3873,29.4,7865.0405
2011-07-20 13:55:00,46.15,46.15,46.11,46.12,16072.039211216232,29.4064,29.4064,29.3809,29.3873,16072.0392
2011-07-20 14:00:00,46.12,46.18,46.12,46.16,20175.53858429272,29.3873,29.4255,29.3873,29.4128,20175.5386
2011-07-20 14:05:00,46.17,46.17,46.14,46.15,10828.678901174057,29.4192,29.4192,29.4,29.4064,10828.6789
2011-07-20 14:10:00,46.14,46.15,46.12,46.15,20289.524677989284,29.4,29.4064,29.3873,29.4064,20289.5247
2011-07-20 14:15:00,46.15,46.15,46.12,46.13,8434.970933546107,29.4064,29.4064,29.3873,29.3937,8434.9709
2011-07-20 14:20:00,46.13,46.13,46.12,46.12,4217.485466773053,29.3937,29.3937,29.3873,29.3873,4217.4855
2011-07-20 14:25:00,46.13,46.15,46.1,46.15,16983.927960788784,29.3937,29.4064,29.3746,29.4064,16983.928
2011-07-20 14:30:00,46.15,46.15,46.08,46.11,22227.28827083096,29.4064,29.4064,29.3618,29.3809,22227.2883
2011-07-20 14:35:00,46.11,46.14,46.1,46.11,15502.108742733386,29.3809,29.4,29.3746,29.3809,15502.1087
2011-07-20 14:40:00,46.12,46.14,46.11,46.12,15274.136555340248,29.3873,29.4,29.3809,29.3873,15274.1366
2011-07-20 14:45:00,46.11,46.11,46.01,46.02,39895.13279379916,29.3809,29.3809,29.3172,29.3236,39895.1328
2011-07-20 14:50:00,46.02,46.08,46.01,46.05,16072.039211216232,29.3236,29.3618,29.3172,29.3427,16072.0392
2011-07-20 14:55:00,46.05,46.06,46.04,46.06,7295.109996580417,29.3427,29.3491,29.3363,29.3491,7295.11
2011-07-20 15:00:00,46.06,46.07,46.05,46.07,16755.955773395646,29.3491,29.3554,29.3427,29.3554,16755.9558
2011-07-20 15:05:00,46.07,46.1,46.07,46.1,14476.233899464263,29.3554,29.3746,29.3554,29.3746,14476.2339
2011-07-20 15:10:00,46.09,46.12,46.08,46.1,28952.46779892853,29.3682,29.3873,29.3618,29.3746,28952.4678
2011-07-20 15:15:00,46.1,46.13,46.07,46.08,30776.245298073634,29.3746,29.3937,29.3554,29.3618,30776.2453
2011-07-20 15:20:00,46.06,46.08,46.0,46.01,47418.21497777271,29.3491,29.3618,29.3108,29.3172,47418.215
2011-07-20 15:25:00,46.01,46.04,46.0,46.01,40807.02154337171,29.3172,29.3363,29.3108,29.3172,40807.0215
2011-07-20 15:30:00,46.02,46.06,46.01,46.06,27014.70420608686,29.3236,29.3491,29.3172,29.3491,27014.7042
2011-07-20 15:35:00,46.06,46.08,46.05,46.07,40921.00763706828,29.3491,29.3618,29.3427,29.3554,40921.0076
2011-07-20 15:40:00,46.07,46.08,46.06,46.07,54143.39450587028,29.3554,29.3618,29.3491,29.3554,54143.3945
2011-07-20 15:45:00,46.06,46.07,45.96,46.0,89251.11136441355,29.3491,29.3554,29.2853,29.3108,89251.1114
2011-07-20 15:50:00,46.0,46.05,45.98,46.05,113416.16322808618,29.3108,29.3427,29.2981,29.3427,113416.1632
2011-07-20 15:55:00,46.04,46.06,46.01,46.03,156844.86492647897,29.3363,29.3491,29.3172,29.33,156844.8649
2011-07-21 09:30:00,46.2,46.37,46.2,46.28,53003.5335689046,29.4383,29.5466,29.4383,29.4892,53003.5336
2011-07-21 09:35:00,46.29,46.29,46.12,46.21,30320.30092328736,29.4956,29.4956,29.3873,29.4446,30320.3009
2011-07-21 09:40:00,46.21,46.31,46.12,46.24,25304.91280063832,29.4446,29.5084,29.3873,29.4638,25304.9128
2011-07-21 09:45:00,46.24,46.49,46.21,46.44,42858.77122990995,29.4638,29.6231,29.4446,29.5912,42858.7712
2011-07-21 09:50:00,46.44,46.54,46.44,46.52,26672.74592499715,29.5912,29.6549,29.5912,29.6422,26672.7459
2011-07-21 09:55:00,46.53,46.55,46.46,46.53,33853.869827881,29.6485,29.6613,29.6039,29.6485,33853.8698
2011-07-21 10:00:00,46.52,46.72,46.47,46.72,54713.32497435313,29.6422,29.7696,29.6103,29.7696,54713.325
2011-07-21 10:05:00,46.72,46.82,46.72,46.79,44682.54872905506,29.7696,29.8333,29.7696,29.8142,44682.5487
2011-07-21 10:10:00,46.79,46.89,46.78,46.87,33511.91154679129,29.8142,29.8779,29.8078,29.8652,33511.9115
2011-07-21 10:15:00,46.87,46.9,46.86,46.9,37159.4665450815,29.8652,29.8843,29.8588,29.8843,37159.4665
2011-07-21 10:20:00,46.89,46.97,46.87,46.96,37159.4665450815,29.8779,29.9289,29.8652,29.9225,37159.4665
2011-07-21 10:25:00,46.95,47.06,46.94,47.06,61096.54622136099,29.9162,29.9863,29.9098,29.9863,61096.5462
2011-07-21 10:30:00,47.05,47.06,47.0,47.02,29408.41217371481,29.9799,29.9863,29.948,29.9608,29408.4122
2011-07-21 10:35:00,47.02,47.06,47.01,47.02,52433.60310042175,29.9608,29.9863,29.9544,29.9608,52433.6031
2011-07-21 10:40:00,47.03,47.04,46.99,47.01,27698.62076826627,29.9671,29.9735,29.9417,29.9544,27698.6208
2011-07-21 10:45:00,47.02,47.03,46.97,47.0,15046.16436794711,29.9608,29.9671,29.9289,29.948,15046.1644
2011-07-21 10:50:00,47.0,47.02,46.99,47.01,19035.677647327026,29.948,29.9608,29.9417,29.9544,19035.6776
2011-07-21 10:55:00,47.01,47.02,46.9,46.9,19035.677647327026,29.9544,29.9608,29.8843,29.8843,19035.6776
2011-07-21 11:00:00,46.9,46.93,46.87,46.87,16869.941867092213,29.8843,29.9034,29.8652,29.8652,16869.9419
2011-07-21 11:05:00,46.87,46.88,46.84,46.87,21087.427333865267,29.8652,29.8716,29.8461,29.8652,21087.4273
2011-07-21 11:10:00,46.87,46.87,46.84,46.87,26216.80155021088,29.8652,29.8652,29.8461,29.8652,26216.8016
2011-07-21 11:15:00,46.87,46.88,46.84,46.88,15502.108742733386,29.8652,29.8716,29.8461,29.8716,15502.1087
2011-07-21 11:20:00,46.87,46.87,46.81,46.85,24165.05186367264,29.8652,29.8652,29.827,29.8524,24165.0519
2011-07-21 11:25:00,46.85,46.85,46.76,46.78,49355.97857061439,29.8524,29.8524,29.7951,29.8078,49355.9786
2011-07-21 11:30:00,46.76,46.79,46.74,46.76,23253.16311410008,29.7951,29.8142,29.7824,29.7951,23253.1631
2011-07-21 11:35:00,46.76,46.8,46.76,46.76,15502.108742733386,29.7951,29.8206,29.7951,29.7951,15502.1087
2011-07-21 11:40:00,46.76,46.78,46.71,46.72,12880.428587712298,29.7951,29.8078,29.7632,29.7696,12880.4286
2011-07-21 11:45:00,46.72,46.72,46.68,46.69,11056.651088567194,29.7696,29.7696,29.7441,29.7505,11056.6511
2011-07-21 11:50:00,46.69,46.72,46.65,46.69,19377.635928416734,29.7505,29.7696,29.725,29.7505,19377.6359
2011-07-21 11:55:00,46.67,46.72,46.66,46.68,12994.414681408867,29.7378,29.7696,29.7314,29.7441,12994.4147
2011-07-21 12:00:00,46.69,46.73,46.68,46.72,12994.414681408867,29.7505,29.776,29.7441,29.7696,12994.4147
2011-07-21 12:05:00,46.73,46.74,46.72,46.73,13222.386868802008,29.776,29.7824,29.7696,29.776,13222.3869
2011-07-21 12:10:00,46.73,46.74,46.72,46.74,10486.72062008435,29.776,29.7824,29.7696,29.7824,10486.7206
2011-07-21 12:15:00,46.75,46.77,46.69,46.72,24507.01014476234,29.7887,29.8015,29.7505,29.7696,24507.0101
2011-07-21 12:20:00,46.72,46.75,46.69,46.73,15388.122649036815,29.7696,29.7887,29.7505,29.776,15388.1226
2011-07-21 12:25:00,46.73,46.76,46.72,46.76,9916.790151601504,29.776,29.7951,29.7696,29.7951,9916.7902
2011-07-21 12:30:00,46.75,46.75,46.72,46.73,8662.943120939246,29.7887,29.7887,29.7696,29.776,8662.9431
2011-07-21 12:35:00,46.72,46.76,46.68,46.73,38983.2440442266,29.7696,29.7951,29.7441,29.776,38983.244
2011-07-21 12:40:00,46.74,46.87,46.74,46.87,67821.72574945856,29.7824,29.8652,29.7824,29.8652,67821.7257
2011-07-21 12:45:00,46.87,46.94,46.83,46.89,28154.565143052547,29.8652,29.9098,29.8397,29.8779,28154.5651
2011-07-21 12:50:00,46.89,46.91,46.75,46.78,70101.44762338995,29.8779,29.8907,29.7887,29.8078,70101.4476
2011-07-21 12:55:00,46.76,46.86,46.76,46.86,11968.539838139746,29.7951,29.8588,29.7951,29.8588,11968.5398
2011-07-21 13:00:00,46.87,46.88,46.82,46.88,19263.649834720163,29.8652,29.8716,29.8333,29.8716,19263.6498
2011-07-21 13:05:00,46.88,46.89,46.8,46.84,18009.802804057905,29.8716,29.8779,29.8206,29.8461,18009.8028
2011-07-21 13:10:00,46.84,46.87,46.8,46.86,9574.831870511798,29.8461,29.8652,29.8206,29.8588,9574.8319
2011-07-21 13:15:00,46.86,46.92,46.85,46.91,10144.762338994642,29.8588,29.8971,29.8524,29.8907,10144.7623
2011-07-21 13:20:00,46.92,46.94,46.88,46.89,9346.85968311866,29.8971,29.9098,29.8716,29.8779,9346.8597
2011-07-21 13:25:00,46.89,46.94,46.87,46.94,6155.249059614727,29.8779,29.9098,29.8652,29.9098,6155.2491
2011-07-21 13:30:00,46.94,46.94,46.87,46.88,12880.428587712298,29.9098,29.9098,29.8652,29.8716,12880.4286
2011-07-21 13:35:00,46.89,46.9,46.86,46.88,9118.88749572552,29.8779,29.8843,29.8588,29.8716,9118.8875
2011-07-21 13:40:00,46.89,46.89,46.81,46.81,11056.651088567194,29.8779,29.8779,29.827,29.827,11056.6511
2011-07-21 13:45:00,46.81,46.82,46.79,46.8,10486.72062008435,29.827,29.8333,29.8142,29.8206,10486.7206
2011-07-21 13:50:00,46.8,46.8,46.76,46.8,31346.17576655648,29.8206,29.8206,29.7951,29.8206,31346.1758
2011-07-21 13:55:00,46.8,46.82,46.76,46.81,16641.969679699076,29.8206,29.8333,29.7951,29.827,16641.9697
2011-07-21 14:00:00,46.82,46.87,46.82,46.86,12082.525931836317,29.8333,29.8652,29.8333,29.8588,12082.5259
2011-07-21 14:05:00,46.86,46.87,46.85,46.87,29180.439986321668,29.8588,29.8652,29.8524,29.8652,29180.44
2011-07-21 14:10:00,46.87,46.88,46.86,46.87,31118.203579163343,29.8652,29.8716,29.8588,29.8652,31118.2036
2011-07-21 14:15:00,46.88,46.89,46.77,46.78,19833.58030320301,29.8716,29.8779,29.8015,29.8078,19833.5803
2011-07-21 14:20:00,46.78,46.8,46.76,46.76,13906.30343098142,29.8078,29.8206,29.7951,29.7951,13906.3034
2011-07-21 14:25:00,46.76,46.82,46.75,46.8,17439.87233557506,29.7951,29.8333,29.7887,29.8206,17439.8723
2011-07-21 14:30:00,46.8,46.85,46.77,46.82,29636.384361107943,29.8206,29.8524,29.8015,29.8333,29636.3844
2011-07-21 14:35:00,46.83,46.85,46.83,46.84,26216.80155021088,29.8397,29.8524,29.8397,29.8461,26216.8016
2011-07-21 14:40:00,46.84,46.86,46.82,46.85,27470.64858087313,29.8461,29.8588,29.8333,29.8524,27470.6486
2011-07-21 14:45:00,46.85,46.86,46.83,46.85,20061.552490596147,29.8524,29.8588,29.8397,29.8524,20061.5525
2011-07-21 14:50:00,46.86,46.86,46.81,46.85,19947.56639689958,29.8588,29.8588,29.827,29.8524,19947.5664
2011-07-21 14:55:00,46.85,46.85,46.8,46.8,27584.634674569705,29.8524,29.8524,29.8206,29.8206,27584.6347
2011-07-21 15:00:00,46.8,46.85,46.78,46.83,45366.46529123447,29.8206,29.8524,29.8078,29.8397,45366.4653
2011-07-21 15:05:00,46.83,46.87,46.8,46.81,31916.10623503933,29.8397,29.8652,29.8206,29.827,31916.1062
2011-07-21 15:10:00,46.8,46.82,46.78,46.8,30434.28701698393,29.8206,29.8333,29.8078,29.8206,30434.287
2011-07-21 15:15:00,46.8,46.91,46.8,46.88,44682.54872905506,29.8206,29.8907,29.8206,29.8716,44682.5487
2011-07-21 15:20:00,46.88,46.9,46.83,46.87,33739.88373418443,29.8716,29.8843,29.8397,29.8652,33739.8837
2011-07-21 15:25:00,46.87,46.87,46.84,46.86,24393.02405106577,29.8652,29.8652,29.8461,29.8588,24393.0241
2011-07-21 15:30:00,46.84,46.84,46.76,46.76,41034.99373076485,29.8461,29.8461,29.7951,29.7951,41034.9937
2011-07-21 15:35:00,46.77,46.79,46.7,46.71,40465.063262282005,29.8015,29.8142,29.7569,29.7632,40465.0633
2011-07-21 15:40:00,46.71,46.72,46.66,46.67,76370.68277670124,29.7632,29.7696,29.7314,29.7378,76370.6828
2011-07-21 15:45:00,46.68,46.72,46.64,46.64,141228.77009004902,29.7441,29.7696,29.7186,29.7186,141228.7701
2011-07-21 15:50:00,46.64,46.66,46.59,46.61,165621.79414111478,29.7186,29.7314,29.6868,29.6995,165621.7941
2011-07-21 15:55:00,46.6,46.65,46.6,46.63,164709.90539154224,29.6932,29.725,29.6932,29.7123,164709.9054
2011-07-22 09:30:00,46.72,46.83,46.61,46.78,55853.18591131882,29.7696,29.8397,29.6995,29.8078,55853.1859
2011-07-22 09:35:00,46.78,46.87,46.77,46.79,33739.88373418443,29.8078,29.8652,29.8015,29.8142,33739.8837
2011-07-22 09:40:00,46.79,46.83,46.74,46.77,20061.552490596147,29.8142,29.8397,29.7824,29.8015,20061.5525
2011-07-22 09:45:00,46.78,46.8,46.64,46.7,38299.32748204719,29.8078,29.8206,29.7186,29.7569,38299.3275
2011-07-22 09:50:00,46.7,46.71,46.53,46.58,39325.20232531631,29.7569,29.7632,29.6485,29.6804,39325.2023
2011-07-22 09:55:00,46.59,46.6,46.49,46.51,38641.2857631369,29.6868,29.6932,29.6231,29.6358,38641.2858
2011-07-22 10:00:00,46.5,46.53,46.49,46.5,29978.34264219765,29.6294,29.6485,29.6231,29.6294,29978.3426
2011-07-22 10:05:00,46.5,46.51,46.44,46.45,43998.63216687564,29.6294,29.6358,29.5912,29.5976,43998.6322
2011-07-22 10:10:00,46.44,46.58,46.44,46.55,93810.5551122763,29.5912,29.6804,29.5912,29.6613,93810.5551
2011-07-22 10:15:00,46.55,46.55,46.44,46.51,24734.98233215548,29.6613,29.6613,29.5912,29.6358,24734.9823
2011-07-22 10:20:00,46.51,46.54,46.42,46.44,18351.761085147613,29.6358,29.6549,29.5785,29.5912,18351.7611
2011-07-22 10:25:00,46.44,46.53,46.42,46.51,27356.662487176563,29.5912,29.6485,29.5785,29.6358,27356.6625
2011-07-22 10:30:00,46.5,46.53,46.48,46.52,31346.17576655648,29.6294,29.6485,29.6167,29.6422,31346.1758
2011-07-22 10:35:00,46.52,46.57,46.51,46.54,18921.69155363046,29.6422,29.674,29.6358,29.6549,18921.6916
2011-07-22 10:40:00,46.54,46.6,46.54,46.59,38071.35529465405,29.6549,29.6932,29.6549,29.6868,38071.3553
2011-07-22 10:45:00,46.59,46.59,46.53,46.54,9688.817964208369,29.6868,29.6868,29.6485,29.6549,9688.818
2011-07-22 10:50:00,46.54,46.56,46.51,46.53,12310.498119229454,29.6549,29.6677,29.6358,29.6485,12310.4981
2011-07-22 10:55:00,46.52,46.58,46.51,46.58,14362.247805767696,29.6422,29.6804,29.6358,29.6804,14362.2478
2011-07-22 11:00:00,46.58,46.64,46.58,46.61,14020.28952467799,29.6804,29.7186,29.6804,29.6995,14020.2895
2011-07-22 11:05:00,46.6,46.63,46.6,46.62,14362.247805767696,29.6932,29.7123,29.6932,29.7059,14362.2478
2011-07-22 11:10:00,46.62,46.66,46.62,46.65,16300.01139860937,29.7059,29.7314,29.7059,29.725,16300.0114
2011-07-22 11:15:00,46.65,46.68,46.62,46.62,16869.941867092213,29.725,29.7441,29.7059,29.7059,16869.9419
2011-07-22 11:20:00,46.63,46.63,46.58,46.61,20517.496865382425,29.7123,29.7123,29.6804,29.6995,20517.4969
2011-07-22 11:25:00,46.6,46.61,46.58,46.61,23253.16311410008,29.6932,29.6995,29.6804,29.6995,23253.1631
2011-07-22 11:30:00,46.62,46.64,46.59,46.62,18123.788897754475,29.7059,29.7186,29.6868,29.7059,18123.7889
2011-07-22 11:35:00,46.61,46.66,46.59,46.66,11854.553744443176,29.6995,29.7314,29.6868,29.7314,11854.5537
2011-07-22 11:40:00,46.66,46.7,46.65,46.7,21999.31608343782,29.7314,29.7569,29.725,29.7569,21999.3161
2011-07-22 11:45:00,46.69,46.7,46.65,46.65,9232.87358942209,29.7505,29.7569,29.725,29.725,9232.8736
2011-07-22 11:50:00,46.65,46.65,46.63,46.63,2507.6940613245183,29.725,29.725,29.7123,29.7123,2507.6941
2011-07-22 11:55:00,46.63,46.65,46.63,46.64,8206.998746152969,29.7123,29.725,29.7123,29.7186,8206.9987
2011-07-22 12:00:00,46.64,46.64,46.59,46.6,9916.790151601504,29.7186,29.7186,29.6868,29.6932,9916.7902
2011-07-22 12:05:00,46.61,46.71,46.61,46.71,28952.46779892853,29.6995,29.7632,29.6995,29.7632,28952.4678
2011-07-22 12:10:00,46.71,46.77,46.71,46.74,22683.23264561724,29.7632,29.8015,29.7632,29.7824,22683.2326
2011-07-22 12:15:00,46.74,46.75,46.72,46.72,6497.2073407044345,29.7824,29.7887,29.7696,29.7696,6497.2073
2011-07-22 12:20:00,46.72,46.73,46.7,46.71,16300.01139860937,29.7696,29.776,29.7569,29.7632,16300.0114
2011-07-22 12:25:00,46.71,46.72,46.67,46.72,10942.664994870624,29.7632,29.7696,29.7378,29.7696,10942.665
2011-07-22 12:30:00,46.72,46.72,46.71,46.72,9232.87358942209,29.7696,29.7696,29.7632,29.7696,9232.8736
2011-07-22 12:35:00,46.72,46.73,46.68,46.69,11284.623275960334,29.7696,29.776,29.7441,29.7505,11284.6233
2011-07-22 12:40:00,46.69,46.69,46.69,46.69,227.97218739313803,29.7505,29.7505,29.7505,29.7505,227.9722
2011-07-22 12:45:00,46.69,46.71,46.67,46.69,6953.151715490711,29.7505,29.7632,29.7378,29.7505,6953.1517
2011-07-22 12:50:00,46.69,46.71,46.69,46.71,2507.6940613245183,29.7505,29.7632,29.7505,29.7632,2507.6941
2011-07-22 12:55:00,46.7,46.77,46.68,46.74,20403.51077168585,29.7569,29.8015,29.7441,29.7824,20403.5108
2011-07-22 13:00:00,46.75,46.77,46.72,46.72,18009.802804057905,29.7887,29.8015,29.7696,29.7696,18009.8028
2011-07-22 13:05:00,46.72,46.73,46.71,46.72,6497.2073407044345,29.7696,29.776,29.7632,29.7696,6497.2073
2011-07-22 13:10:00,46.72,46.73,46.7,46.72,10030.776245298071,29.7696,29.776,29.7569,29.7696,10030.7762
2011-07-22 13:15:00,46.72,46.73,46.72,46.72,6041.262965918158,29.7696,29.776,29.7696,29.7696,6041.263
2011-07-22 13:20:00,46.73,46.75,46.71,46.71,14362.247805767696,29.776,29.7887,29.7632,29.7632,14362.2478
2011-07-22 13:25:00,46.72,46.72,46.68,46.7,5699.304684828451,29.7696,29.7696,29.7441,29.7569,5699.3047
2011-07-22 13:30:00,46.71,46.72,46.7,46.72,11170.637182263765,29.7632,29.7696,29.7569,29.7696,11170.6372
2011-07-22 13:35:00,46.72,46.72,46.68,46.69,8206.998746152969,29.7696,29.7696,29.7441,29.7505,8206.9987
2011-07-22 13:40:00,46.69,46.69,46.68,46.69,2849.6523424142256,29.7505,29.7505,29.7441,29.7505,2849.6523
2011-07-22 13:45:00,46.68,46.69,46.65,46.67,11284.623275960334,29.7441,29.7505,29.725,29.7378,11284.6233
2011-07-22 13:50:00,46.67,46.7,46.67,46.7,10144.762338994642,29.7378,29.7569,29.7378,29.7569,10144.7623
2011-07-22 13:55:00,46.7,46.75,46.7,46.75,19035.677647327026,29.7569,29.7887,29.7569,29.7887,19035.6776
2011-07-22 14:00:00,46.75,46.76,46.72,46.72,16072.039211216232,29.7887,29.7951,29.7696,29.7696,16072.0392
2011-07-22 14:05:00,46.72,46.74,46.68,46.74,13450.359056195144,29.7696,29.7824,29.7441,29.7824,13450.3591
2011-07-22 14:10:00,46.73,46.77,46.73,46.74,6953.151715490711,29.776,29.8015,29.776,29.7824,6953.1517
2011-07-22 14:15:00,46.74,46.75,46.74,46.75,7751.054371366693,29.7824,29.7887,29.7824,29.7887,7751.0544
2011-07-22 14:20:00,46.75,46.76,46.74,46.75,15388.122649036815,29.7887,29.7951,29.7824,29.7887,15388.1226
2011-07-22 14:25:00,46.75,46.75,46.72,46.73,4787.415935255899,29.7887,29.7887,29.7696,29.776,4787.4159
2011-07-22 14:30:00,46.72,46.77,46.72,46.75,13906.30343098142,29.7696,29.8015,29.7696,29.7887,13906.3034
2011-07-22 14:35:00,46.75,46.75,46.72,46.75,19263.649834720163,29.7887,29.7887,29.7696,29.7887,19263.6498
2011-07-22 14:40:00,46.74,46.76,46.73,46.74,12310.498119229454,29.7824,29.7951,29.776,29.7824,12310.4981
2011-07-22 14:45:00,46.74,46.76,46.74,46.76,12082.525931836317,29.7824,29.7951,29.7824,29.7951,12082.5259
2011-07-22 14:50:00,46.75,46.75,46.7,46.71,12310.498119229454,29.7887,29.7887,29.7569,29.7632,12310.4981
2011-07-22 14:55:00,46.7,46.72,46.7,46.71,8662.943120939246,29.7569,29.7696,29.7569,29.7632,8662.9431
2011-07-22 15:00:00,46.72,46.75,46.72,46.75,15616.094836429957,29.7696,29.7887,29.7696,29.7887,15616.0948
2011-07-22 15:05:00,46.75,46.76,46.74,46.75,10600.70671378092,29.7887,29.7951,29.7824,29.7887,10600.7067
2011-07-22 15:10:00,46.75,46.75,46.74,46.75,31802.120141342755,29.7887,29.7887,29.7824,29.7887,31802.1201
2011-07-22 15:15:00,46.75,46.78,46.72,46.77,25076.940613245184,29.7887,29.8078,29.7696,29.8015,25076.9406
2011-07-22 15:20:00,46.78,46.8,46.78,46.8,58702.83825373305,29.8078,29.8206,29.8078,29.8206,58702.8383
2011-07-22 15:25:00,46.8,46.8,46.72,46.72,25418.89889433489,29.8206,29.8206,29.7696,29.7696,25418.8989
2011-07-22 15:30:00,46.73,46.75,46.71,46.72,47646.18716516585,29.776,29.7887,29.7632,29.7696,47646.1872
2011-07-22 15:35:00,46.71,46.72,46.68,46.71,25874.843269121167,29.7632,29.7696,29.7441,29.7632,25874.8433
2011-07-22 15:40:00,46.71,46.71,46.65,46.7,41718.91029294426,29.7632,29.7632,29.725,29.7569,41718.9103
2011-07-22 15:45:00,46.7,46.75,46.7,46.73,81728.02918043999,29.7569,29.7887,29.7569,29.776,81728.0292
2011-07-22 15:50:00,46.72,46.72,46.67,46.68,63148.29590789924,29.7696,29.7696,29.7378,29.7441,63148.2959
2011-07-22 15:55:00,46.68,46.72,46.65,46.72,114442.0380713553,29.7441,29.7696,29.725,29.7696,114442.0381
2011-07-25 09:30:00,46.41,46.52,46.19,46.22,85261.59808503362,29.5721,29.6422,29.4319,29.451,85261.5981
2011-07-25 09:35:00,46.25,46.37,46.16,46.18,29522.398267411376,29.4701,29.5466,29.4128,29.4255,29522.3983
2011-07-25 09:40:00,46.2,46.22,46.11,46.14,54941.29716174627,29.4383,29.451,29.3809,29.4,54941.2972
2011-07-25 09:45:00,46.13,46.16,46.09,46.12,93696.56901857971,29.3937,29.4128,29.3682,29.3873,93696.569
2011-07-25 09:50:00,46.12,46.25,46.1,46.19,69075.57278012083,29.3873,29.4701,29.3746,29.4319,69075.5728
2011-07-25 09:55:00,46.2,46.29,46.18,46.29,20175.53858429272,29.4383,29.4956,29.4255,29.4956,20175.5386
2011-07-25 10:00:00,46.28,46.31,46.23,46.24,33511.91154679129,29.4892,29.5084,29.4574,29.4638,33511.9115
2011-07-25 10:05:00,46.24,46.24,46.17,46.19,62692.35153311296,29.4638,29.4638,29.4192,29.4319,62692.3515
2011-07-25 10:10:00,46.18,46.22,46.17,46.19,62236.407158326685,29.4255,29.451,29.4192,29.4319,62236.4072
2011-07-25 10:15:00,46.19,46.24,46.18,46.23,25418.89889433489,29.4319,29.4638,29.4255,29.4574,25418.8989
2011-07-25 10:20:00,46.23,46.24,46.2,46.22,51179.75606975949,29.4574,29.4638,29.4383,29.451,51179.7561
2011-07-25 10:25:00,46.22,46.25,46.2,46.24,30662.259204377067,29.451,29.4701,29.4383,29.4638,30662.2592
2011-07-25 10:30:00,46.25,46.28,46.19,46.21,65542.00387552718,29.4701,29.4892,29.4319,29.4446,65542.0039
2011-07-25 10:35:00,46.21,46.22,46.18,46.21,26900.71811239029,29.4446,29.451,29.4255,29.4446,26900.7181
2011-07-25 10:40:00,46.21,46.28,46.21,46.23,71811.23902883848,29.4446,29.4892,29.4446,29.4574,71811.239
2011-07-25 10:45:00,46.23,46.3,46.23,46.28,64972.07340704434,29.4574,29.502,29.4574,29.4892,64972.0734
2011-07-25 10:50:00,46.27,46.27,46.17,46.22,31574.147953949618,29.4829,29.4829,29.4192,29.451,31574.148
2011-07-25 10:55:00,46.22,46.22,46.13,46.22,40123.10498119229,29.451,29.451,29.3937,29.451,40123.105
2011-07-25 11:00:00,46.22,46.3,46.2,46.3,29864.356548501084,29.451,29.502,29.4383,29.502,29864.3565
2011-07-25 11:05:00,46.31,46.33,46.28,46.31,17439.87233557506,29.5084,29.5211,29.4892,29.5084,17439.8723
2011-07-25 11:10:00,46.31,46.35,46.3,46.3,85489.57027242676,29.5084,29.5339,29.502,29.502,85489.5703
2011-07-25 11:15:00,46.3,46.37,46.3,46.34,16413.997492305938,29.502,29.5466,29.502,29.5275,16413.9975
2011-07-25 11:20:00,46.34,46.38,46.32,46.38,20061.552490596147,29.5275,29.553,29.5147,29.553,20061.5525
2011-07-25 11:25:00,46.38,46.44,46.38,46.42,102473.49823321556,29.553,29.5912,29.553,29.5785,102473.4982
2011-07-25 11:30:00,46.43,46.45,46.43,46.44,11626.58155705004,29.5848,29.5976,29.5848,29.5912,11626.5816
2011-07-25 11:35:00,46.44,46.49,46.44,46.44,12652.45640031916,29.5912,29.6231,29.5912,29.5912,12652.4564
2011-07-25 11:40:00,46.45,46.46,46.42,46.44,11740.567650746609,29.5976,29.6039,29.5785,29.5912,11740.5677
2011-07-25 11:45:00,46.45,46.46,46.37,46.37,29294.42608001824,29.5976,29.6039,29.5466,29.5466,29294.4261
2011-07-25 11:50:00,46.37,46.37,46.34,46.35,12196.512025532886,29.5466,29.5466,29.5275,29.5339,12196.512
2011-07-25 11:55:00,46.35,46.37,46.34,46.35,19947.56639689958,29.5339,29.5466,29.5275,29.5339,19947.5664
2011-07-25 12:00:00,46.36,46.37,46.3,46.31,15958.053117519665,29.5402,29.5466,29.502,29.5084,15958.0531
2011-07-25 12:05:00,46.31,46.36,46.3,46.33,9004.901402028952,29.5084,29.5402,29.502,29.5211,9004.9014
2011-07-25 12:10:00,46.34,46.37,46.34,46.34,21771.343896044684,29.5275,29.5466,29.5275,29.5275,21771.3439
2011-07-25 12:15:00,46.34,46.37,46.34,46.35,23025.190926706942,29.5275,29.5466,29.5275,29.5339,23025.1909
2011-07-25 12:20:00,46.36,46.39,46.35,46.38,9916.790151601504,29.5402,29.5593,29.5339,29.553,9916.7902
2011-07-25 12:25:00,46.37,46.42,46.37,46.42,3761.5410919867777,29.5466,29.5785,29.5466,29.5785,3761.5411
2011-07-25 12:30:00,46.42,46.44,46.4,46.43,17211.90014818192,29.5785,29.5912,29.5657,29.5848,17211.9001
2011-07-25 12:35:00,46.44,46.47,46.44,46.47,8548.957027242677,29.5912,29.6103,29.5912,29.6103,8548.957
2011-07-25 12:40:00,46.47,46.51,46.46,46.51,4901.402028952468,29.6103,29.6358,29.6039,29.6358,4901.402
2011-07-25 12:45:00,46.51,46.56,46.51,46.52,23025.190926706942,29.6358,29.6677,29.6358,29.6422,23025.1909
2011-07-25 12:50:00,46.53,46.54,46.51,46.54,8662.943120939246,29.6485,29.6549,29.6358,29.6549,8662.9431
2011-07-25 12:55:00,46.52,46.55,46.52,46.54,23367.14920779665,29.6422,29.6613,29.6422,29.6549,23367.1492
2011-07-25 13:00:00,46.55,46.58,46.54,46.58,12880.428587712298,29.6613,29.6804,29.6549,29.6804,12880.4286
2011-07-25 13:05:00,46.58,46.61,46.58,46.58,23823.09358258293,29.6804,29.6995,29.6804,29.6804,23823.0936
2011-07-25 13:10:00,46.58,46.58,46.55,46.58,13564.345149891711,29.6804,29.6804,29.6613,29.6804,13564.3451
2011-07-25 13:15:00,46.58,46.58,46.56,46.56,11854.553744443176,29.6804,29.6804,29.6677,29.6677,11854.5537
2011-07-25 13:20:00,46.57,46.58,46.54,46.55,7751.054371366693,29.674,29.6804,29.6549,29.6613,7751.0544
2011-07-25 13:25:00,46.55,46.57,46.53,46.53,7751.054371366693,29.6613,29.674,29.6485,29.6485,7751.0544
2011-07-25 13:30:00,46.54,46.55,46.53,46.55,4331.471560469623,29.6549,29.6613,29.6485,29.6613,4331.4716
2011-07-25 13:35:00,46.54,46.55,46.48,46.49,42288.84076142711,29.6549,29.6613,29.6167,29.6231,42288.8408
2011-07-25 13:40:00,46.48,46.49,46.44,46.44,13450.359056195144,29.6167,29.6231,29.5912,29.5912,13450.3591
2011-07-25 13:45:00,46.45,46.51,46.44,46.51,30548.273110680497,29.5976,29.6358,29.5912,29.6358,30548.2731
2011-07-25 13:50:00,46.51,46.51,46.49,46.51,34081.84201527414,29.6358,29.6358,29.6231,29.6358,34081.842
2011-07-25 13:55:00,46.52,46.53,46.51,46.52,5471.332497435313,29.6422,29.6485,29.6358,29.6422,5471.3325
2011-07-25 14:00:00,46.51,46.58,46.51,46.58,27356.662487176563,29.6358,29.6804,29.6358,29.6804,27356.6625
2011-07-25 14:05:00,46.58,46.61,46.56,46.61,17325.886241878492,29.6804,29.6995,29.6677,29.6995,17325.8862
2011-07-25 14:10:00,46.61,46.63,46.59,46.59,19833.58030320301,29.6995,29.7123,29.6868,29.6868,19833.5803
2011-07-25 14:15:00,46.59,46.6,46.59,46.59,9802.804057904936,29.6868,29.6932,29.6868,29.6868,9802.8041
2011-07-25 14:20:00,46.6,46.6,46.57,46.57,14704.206086857404,29.6932,29.6932,29.674,29.674,14704.2061
2011-07-25 14:25:00,46.57,46.58,46.54,46.55,17439.87233557506,29.674,29.6804,29.6549,29.6613,17439.8723
2011-07-25 14:30:00,46.55,46.55,46.52,46.55,27812.60686196284,29.6613,29.6613,29.6422,29.6613,27812.6069
2011-07-25 14:35:00,46.56,46.58,46.51,46.51,17667.844522968197,29.6677,29.6804,29.6358,29.6358,17667.8445
2011-07-25 14:40:00,46.5,46.53,46.48,46.51,51749.686538242335,29.6294,29.6485,29.6167,29.6358,51749.6865
2011-07-25 14:45:00,46.51,46.52,46.48,46.51,15274.136555340248,29.6358,29.6422,29.6167,29.6358,15274.1366
2011-07-25 14:50:00,46.5,46.53,46.48,46.5,10714.692807477488,29.6294,29.6485,29.6167,29.6294,10714.6928
2011-07-25 14:55:00,46.51,46.54,46.51,46.51,15274.136555340248,29.6358,29.6549,29.6358,29.6358,15274.1366
2011-07-25 15:00:00,46.51,46.51,46.44,46.44,20745.469052775563,29.6358,29.6358,29.5912,29.5912,20745.4691
2011-07-25 15:05:00,46.44,46.44,46.38,46.41,27926.59295565941,29.5912,29.5912,29.553,29.5721,27926.593
2011-07-25 15:10:00,46.41,46.41,46.37,46.38,36247.57779550895,29.5721,29.5721,29.5466,29.553,36247.5778
2011-07-25 15:15:00,46.38,46.49,46.38,46.48,45594.43747862761,29.553,29.6231,29.553,29.6167,45594.4375
2011-07-25 15:20:00,46.48,46.48,46.42,46.44,25076.940613245184,29.6167,29.6167,29.5785,29.5912,25076.9406
2011-07-25 15:25:00,46.44,46.45,46.41,46.45,23367.14920779665,29.5912,29.5976,29.5721,29.5976,23367.1492
2011-07-25 15:30:00,46.45,46.49,46.43,46.49,45936.395759717314,29.5976,29.6231,29.5848,29.6231,45936.3958
2011-07-25 15:35:00,46.49,46.52,46.48,46.51,29978.34264219765,29.6231,29.6422,29.6167,29.6358,29978.3426
2011-07-25 15:40:00,46.51,46.51,46.46,46.47,60754.58794027129,29.6358,29.6358,29.6039,29.6103,60754.5879
2011-07-25 15:45:00,46.47,46.47,46.39,46.41,61438.50450245071,29.6103,29.6103,29.5593,29.5721,61438.5045
2011-07-25 15:50:00,46.41,46.42,46.37,46.38,68049.6979368517,29.5721,29.5785,29.5466,29.553,68049.6979
2011-07-25 15:55:00,46.39,46.48,46.37,46.48,271172.9169041377,29.5593,29.6167,29.5466,29.6167,271172.9169
2011-07-26 09:30:00,46.52,46.59,46.44,46.53,63148.29590789924,29.6422,29.6868,29.5912,29.6485,63148.2959
2011-07-26 09:35:00,46.58,46.65,46.53,46.6,60982.56012766442,29.6804,29.725,29.6485,29.6932,60982.5601
2011-07-26 09:40:00,46.62,46.72,46.61,46.63,55967.17200501539,29.7059,29.7696,29.6995,29.7123,55967.172
2011-07-26 09:45:00,46.64,46.65,46.56,46.62,73407.04434059045,29.7186,29.725,29.6677,29.7059,73407.0443
2011-07-26 09:50:00,46.63,46.65,46.56,46.56,53231.50575629773,29.7123,29.725,29.6677,29.6677,53231.5058
2011-07-26 09:55:00,46.55,46.62,46.54,46.57,58702.83825373305,29.6613,29.7059,29.6549,29.674,58702.8383
2011-07-26 10:00:00,46.59,46.67,46.51,46.52,73065.08605950074,29.6868,29.7378,29.6358,29.6422,73065.0861
2011-07-26 10:05:00,46.53,46.55,46.44,46.51,72609.14168471447,29.6485,29.6613,29.5912,29.6358,72609.1417
2011-07-26 10:10:00,46.51,46.57,46.49,46.56,41832.89638664083,29.6358,29.674,29.6231,29.6677,41832.8964
2011-07-26 10:15:00,46.56,46.61,46.56,46.58,70215.43371708652,29.6677,29.6995,29.6677,29.6804,70215.4337
2011-07-26 10:20:00,46.58,46.6,46.51,46.56,48444.08982104183,29.6804,29.6932,29.6358,29.6677,48444.0898
2011-07-26 10:25:00,46.56,46.57,46.52,46.53,42744.78513621338,29.6677,29.674,29.6422,29.6485,42744.7851
2011-07-26 10:30:00,46.51,46.51,46.45,46.46,46164.367947110455,29.6358,29.6358,29.5976,29.6039,46164.3679
2011-07-26 10:35:00,46.47,46.51,46.47,46.51,77966.4880884532,29.6103,29.6358,29.6103,29.6358,77966.4881
2011-07-26 10:40:00,46.5,46.51,46.48,46.5,54827.3110680497,29.6294,29.6358,29.6167,29.6294,54827.3111
2011-07-26 10:45:00,46.5,46.56,46.49,46.51,42858.77122990995,29.6294,29.6677,29.6231,29.6358,42858.7712
2011-07-26 10:50:00,46.51,46.52,46.47,46.48,10144.762338994642,29.6358,29.6422,29.6103,29.6167,10144.7623
2011-07-26 10:55:00,46.47,46.48,46.45,46.47,21315.399521258405,29.6103,29.6167,29.5976,29.6103,21315.3995
2011-07-26 11:00:00,46.48,46.52,46.48,46.49,106007.0671378092,29.6167,29.6422,29.6167,29.6231,106007.0671
2011-07-26 11:05:00,46.49,46.63,46.48,46.62,67593.75356206542,29.6231,29.7123,29.6167,29.7059,67593.7536
2011-07-26 11:10:00,46.62,46.64,46.58,46.59,25874.843269121167,29.7059,29.7186,29.6804,29.6868,25874.8433
2011-07-26 11:15:00,46.59,46.63,46.59,46.61,20745.469052775563,29.6868,29.7123,29.6868,29.6995,20745.4691
2011-07-26 11:20:00,46.61,46.63,46.6,46.62,37273.45263877807,29.6995,29.7123,29.6932,29.7059,37273.4526
2011-07-26 11:25:00,46.62,46.68,46.62,46.65,38185.34138835062,29.7059,29.7441,29.7059,29.725,38185.3414
2011-07-26 11:30:00,46.65,46.65,46.58,46.58,41262.96591815799,29.725,29.725,29.6804,29.6804,41262.9659
2011-07-26 11:35:00,46.58,46.59,46.5,46.53,27812.60686196284,29.6804,29.6868,29.6294,29.6485,27812.6069
2011-07-26 11:40:00,46.51,46.51,46.5,46.51,20745.469052775563,29.6358,29.6358,29.6294,29.6358,20745.4691
2011-07-26 11:45:00,46.51,46.55,46.5,46.51,23481.135301493217,29.6358,29.6613,29.6294,29.6358,23481.1353
2011-07-26 11:50:00,46.51,46.51,46.5,46.51,8776.929214635815,29.6358,29.6358,29.6294,29.6358,8776.9292
2011-07-26 11:55:00,46.51,46.52,46.5,46.51,14362.247805767696,29.6358,29.6422,29.6294,29.6358,14362.2478
2011-07-26 12:00:00,46.51,46.55,46.51,46.55,29294.42608001824,29.6358,29.6613,29.6358,29.6613,29294.4261
2011-07-26 12:05:00,46.55,46.62,46.55,46.6,28952.46779892853,29.6613,29.7059,29.6613,29.6932,28952.4678
2011-07-26 12:10:00,46.59,46.65,46.59,46.64,9118.88749572552,29.6868,29.725,29.6868,29.7186,9118.8875
2011-07-26 12:15:00,46.64,46.69,46.64,46.68,28496.52342414225,29.7186,29.7505,29.7186,29.7441,28496.5234
2011-07-26 12:20:00,46.68,46.69,46.67,46.69,24848.968425852046,29.7441,29.7505,29.7378,29.7505,24848.9684
2011-07-26 12:25:00,46.68,46.69,46.66,46.69,43086.74341730309,29.7441,29.7505,29.7314,29.7505,43086.7434
2011-07-26 12:30:00,46.68,46.72,46.66,46.67,39553.17451270945,29.7441,29.7696,29.7314,29.7378,39553.1745
2011-07-26 12:35:00,46.67,46.69,46.66,46.68,8206.998746152969,29.7378,29.7505,29.7314,29.7441,8206.9987
2011-07-26 12:40:00,46.68,46.71,46.67,46.69,34423.80029636384,29.7441,29.7632,29.7378,29.7505,34423.8003
2011-07-26 12:45:00,46.69,46.7,46.63,46.66,46506.32622820016,29.7505,29.7569,29.7123,29.7314,46506.3262
2011-07-26 12:50:00,46.66,46.68,46.66,46.66,8662.943120939246,29.7314,29.7441,29.7314,29.7314,8662.9431
2011-07-26 12:55:00,46.67,46.68,46.65,46.67,13108.400775105438,29.7378,29.7441,29.725,29.7378,13108.4008
2011-07-26 13:00:00,46.67,46.67,46.65,46.65,25190.926706941755,29.7378,29.7378,29.725,29.725,25190.9267
2011-07-26 13:05:00,46.65,46.65,46.62,46.62,21999.31608343782,29.725,29.725,29.7059,29.7059,21999.3161
2011-07-26 13:10:00,46.62,46.65,46.6,46.64,43314.71560469623,29.7059,29.725,29.6932,29.7186,43314.7156
2011-07-26 13:15:00,46.63,46.64,46.58,46.58,14590.219993160834,29.7123,29.7186,29.6804,29.6804,14590.22
2011-07-26 13:20:00,46.58,46.59,46.58,46.58,7865.040465063263,29.6804,29.6868,29.6804,29.6804,7865.0405
2011-07-26 13:25:00,46.58,46.61,46.58,46.61,17781.830616664767,29.6804,29.6995,29.6804,29.6995,17781.8306
2011-07-26 13:30:00,46.61,46.63,46.61,46.63,15274.136555340248,29.6995,29.7123,29.6995,29.7123,15274.1366
2011-07-26 13:35:00,46.63,46.65,46.62,46.65,23595.121395189788,29.7123,29.725,29.7059,29.725,23595.1214
2011-07-26 13:40:00,46.65,46.65,46.65,46.65,9232.87358942209,29.725,29.725,29.725,29.725,9232.8736
2011-07-26 13:45:00,46.65,46.65,46.64,46.65,23823.09358258293,29.725,29.725,29.7186,29.725,23823.0936
2011-07-26 13:50:00,46.65,46.68,46.65,46.68,25760.8571754246,29.725,29.7441,29.725,29.7441,25760.8572
2011-07-26 13:55:00,46.67,46.68,46.65,46.65,29978.34264219765,29.7378,29.7441,29.725,29.725,29978.3426
2011-07-26 14:00:00,46.65,46.71,46.63,46.7,50495.83950758007,29.725,29.7632,29.7123,29.7569,50495.8395
2011-07-26 14:05:00,46.69,46.71,46.68,46.71,20403.51077168585,29.7505,29.7632,29.7441,29.7632,20403.5108
2011-07-26 14:10:00,46.71,46.81,46.7,46.81,57562.97731676736,29.7632,29.827,29.7569,29.827,57562.9773
2011-07-26 14:15:00,46.81,46.87,46.8,46.86,56765.07466089137,29.827,29.8652,29.8206,29.8588,56765.0747
2011-07-26 14:20:00,46.85,46.87,46.82,46.82,14134.27561837456,29.8524,29.8652,29.8333,29.8333,14134.2756
2011-07-26 14:25:00,46.83,46.83,46.81,46.81,17895.816710361338,29.8397,29.8397,29.827,29.827,17895.8167
2011-07-26 14:30:00,46.81,46.81,46.77,46.81,32372.0506098256,29.827,29.827,29.8015,29.827,32372.0506
2011-07-26 14:35:00,46.82,46.82,46.77,46.77,15160.15046164368,29.8333,29.8333,29.8015,29.8015,15160.1505
2011-07-26 14:40:00,46.76,46.77,46.73,46.73,17097.914054485354,29.7951,29.8015,29.776,29.776,17097.9141
2011-07-26 14:45:00,46.73,46.74,46.72,46.74,27584.634674569705,29.776,29.7824,29.7696,29.7824,27584.6347
2011-07-26 14:50:00,46.74,46.77,46.74,46.74,16641.969679699076,29.7824,29.8015,29.7824,29.7824,16641.9697
2011-07-26 14:55:00,46.74,46.76,46.72,46.72,16300.01139860937,29.7824,29.7951,29.7696,29.7696,16300.0114
2011-07-26 15:00:00,46.72,46.72,46.7,46.72,24393.02405106577,29.7696,29.7696,29.7569,29.7696,24393.0241
2011-07-26 15:05:00,46.72,46.72,46.68,46.72,27584.634674569705,29.7696,29.7696,29.7441,29.7696,27584.6347
2011-07-26 15:10:00,46.72,46.75,46.71,46.72,22797.218739313805,29.7696,29.7887,29.7632,29.7696,22797.2187
2011-07-26 15:15:00,46.72,46.73,46.69,46.7,47418.21497777271,29.7696,29.776,29.7505,29.7569,47418.215
2011-07-26 15:20:00,46.71,46.72,46.7,46.72,37957.36920095748,29.7632,29.7696,29.7569,29.7696,37957.3692
2011-07-26 15:25:00,46.72,46.74,46.71,46.73,27812.60686196284,29.7696,29.7824,29.7632,29.776,27812.6069
2011-07-26 15:30:00,46.74,46.74,46.7,46.72,52889.547475208026,29.7824,29.7824,29.7569,29.7696,52889.5475
2011-07-26 15:35:00,46.72,46.75,46.71,46.72,61666.47668984384,29.7696,29.7887,29.7632,29.7696,61666.4767
2011-07-26 15:40:00,46.72,46.72,46.64,46.65,70671.37809187279,29.7696,29.7696,29.7186,29.725,70671.3781
2011-07-26 15:45:00,46.65,46.65,46.56,46.58,91758.80542573806,29.725,29.725,29.6677,29.6804,91758.8054
2011-07-26 15:50:00,46.58,46.58,46.53,46.57,107374.900262168,29.6804,29.6804,29.6485,29.674,107374.9003
2011-07-26 15:55:00,46.57,46.65,46.54,46.65,246665.90675937536,29.674,29.725,29.6549,29.725,246665.9068
2011-07-27 09:30:00,46.54,46.54,46.15,46.19,63490.25418898895,29.6549,29.6549,29.4064,29.4319,63490.2542
2011-07-27 09:35:00,46.19,46.3,46.15,46.3,31916.10623503933,29.4319,29.502,29.4064,29.502,31916.1062
2011-07-27 09:40:00,46.3,46.3,46.19,46.23,40009.11888749572,29.502,29.502,29.4319,29.4574,40009.1189
2011-07-27 09:45:00,46.23,46.24,46.16,46.16,98597.9710475322,29.4574,29.4638,29.4128,29.4128,98597.971
2011-07-27 09:50:00,46.16,46.16,46.03,46.04,53003.5335689046,29.4128,29.4128,29.33,29.3363,53003.5336
2011-07-27 09:55:00,46.03,46.17,46.01,46.15,73179.07215319731,29.33,29.4192,29.3172,29.4064,73179.0722
2011-07-27 10:00:00,46.15,46.24,46.12,46.17,96204.26307990424,29.4064,29.4638,29.3873,29.4192,96204.2631
2011-07-27 10:05:00,46.16,46.2,46.1,46.15,99509.85979710476,29.4128,29.4383,29.3746,29.4064,99509.8598
2011-07-27 10:10:00,46.15,46.26,46.12,46.26,79448.3073065086,29.4064,29.4765,29.3873,29.4765,79448.3073
2011-07-27 10:15:00,46.25,46.28,46.22,46.25,106235.03932520232,29.4701,29.4892,29.451,29.4701,106235.0393
2011-07-27 10:20:00,46.26,46.28,46.09,46.09,101903.56776473272,29.4765,29.4892,29.3682,29.3682,101903.5678
2011-07-27 10:25:00,46.09,46.11,45.97,45.98,57335.00512937421,29.3682,29.3809,29.2917,29.2981,57335.0051
2011-07-27 10:30:00,45.97,46.2,45.94,46.18,157984.72586344465,29.2917,29.4383,29.2726,29.4255,157984.7259
2011-07-27 10:35:00,46.17,46.17,46.07,46.07,57676.963410463926,29.4192,29.4192,29.3554,29.3554,57676.9634
2011-07-27 10:40:00,46.06,46.07,45.96,45.98,35791.63342072268,29.3491,29.3554,29.2853,29.2981,35791.6334
2011-07-27 10:45:00,46.0,46.1,45.94,46.08,39895.13279379916,29.3108,29.3746,29.2726,29.3618,39895.1328
2011-07-27 10:50:00,46.08,46.22,46.07,46.2,28838.481705231963,29.3618,29.451,29.3554,29.4383,28838.4817
2011-07-27 10:55:00,46.18,46.22,46.17,46.2,12880.428587712298,29.4255,29.451,29.4192,29.4383,12880.4286
2011-07-27 11:00:00,46.19,46.2,46.1,46.12,23025.190926706942,29.4319,29.4383,29.3746,29.3873,23025.1909
2011-07-27 11:05:00,46.11,46.12,46.06,46.06,17667.844522968197,29.3809,29.3873,29.3491,29.3491,17667.8445
2011-07-27 11:10:00,46.07,46.08,46.04,46.07,12766.44249401573,29.3554,29.3618,29.3363,29.3554,12766.4425
2011-07-27 11:15:00,46.08,46.13,46.07,46.11,37957.36920095748,29.3618,29.3937,29.3554,29.3809,37957.3692
2011-07-27 11:20:00,46.1,46.1,46.02,46.02,13450.359056195144,29.3746,29.3746,29.3236,29.3236,13450.3591
2011-07-27 11:25:00,46.02,46.08,46.02,46.06,29066.4538926251,29.3236,29.3618,29.3236,29.3491,29066.4539
2011-07-27 11:30:00,46.06,46.12,46.05,46.06,53801.43622478058,29.3491,29.3873,29.3427,29.3491,53801.4362
2011-07-27 11:35:00,46.07,46.11,46.05,46.09,60982.56012766442,29.3554,29.3809,29.3427,29.3682,60982.5601
2011-07-27 11:40:00,46.09,46.14,46.08,46.09,15046.16436794711,29.3682,29.4,29.3618,29.3682,15046.1644
2011-07-27 11:45:00,46.11,46.12,46.08,46.11,17895.816710361338,29.3809,29.3873,29.3618,29.3809,17895.8167
2011-07-27 11:50:00,46.12,46.12,45.95,45.98,56765.07466089137,29.3873,29.3873,29.279,29.2981,56765.0747
2011-07-27 11:55:00,45.98,45.98,45.9,45.91,14932.178274250542,29.2981,29.2981,29.2471,29.2535,14932.1783
2011-07-27 12:00:00,45.9,45.91,45.88,45.91,17553.85842927163,29.2471,29.2535,29.2344,29.2535,17553.8584
2011-07-27 12:05:00,45.91,45.91,45.88,45.88,32030.092328735893,29.2535,29.2535,29.2344,29.2344,32030.0923
2011-07-27 12:10:00,45.89,45.94,45.88,45.92,38185.34138835062,29.2407,29.2726,29.2344,29.2599,38185.3414
2011-07-27 12:15:00,45.92,45.98,45.92,45.95,23709.107488886355,29.2599,29.2981,29.2599,29.279,23709.1075
2011-07-27 12:20:00,45.95,45.98,45.93,45.94,46050.381853413885,29.279,29.2981,29.2662,29.2726,46050.3819
2011-07-27 12:25:00,45.94,45.99,45.91,45.98,11854.553744443176,29.2726,29.3045,29.2535,29.2981,11854.5537
2011-07-27 12:30:00,45.98,46.0,45.93,45.94,29294.42608001824,29.2981,29.3108,29.2662,29.2726,29294.4261
2011-07-27 12:35:00,45.94,45.98,45.92,45.95,11284.623275960334,29.2726,29.2981,29.2599,29.279,11284.6233
2011-07-27 12:40:00,45.96,46.0,45.93,45.94,17781.830616664767,29.2853,29.3108,29.2662,29.2726,17781.8306
2011-07-27 12:45:00,45.94,46.03,45.94,46.0,31118.203579163343,29.2726,29.33,29.2726,29.3108,31118.2036
2011-07-27 12:50:00,46.01,46.05,46.0,46.04,10258.748432691213,29.3172,29.3427,29.3108,29.3363,10258.7484
2011-07-27 12:55:00,46.04,46.04,45.99,46.0,9916.790151601504,29.3363,29.3363,29.3045,29.3108,9916.7902
2011-07-27 13:00:00,46.0,46.01,45.96,45.97,21885.32998974125,29.3108,29.3172,29.2853,29.2917,21885.33
2011-07-27 13:05:00,45.97,46.02,45.95,46.0,21087.427333865267,29.2917,29.3236,29.279,29.3108,21087.4273
2011-07-27 13:10:00,46.01,46.07,46.01,46.03,37387.43873247464,29.3172,29.3554,29.3172,29.33,37387.4387
2011-07-27 13:15:00,46.03,46.08,46.02,46.08,48216.1176336487,29.33,29.3618,29.3236,29.3618,48216.1176
2011-07-27 13:20:00,46.08,46.08,46.0,46.01,23481.135301493217,29.3618,29.3618,29.3108,29.3172,23481.1353
2011-07-27 13:25:00,46.01,46.04,46.01,46.02,16413.997492305938,29.3172,29.3363,29.3172,29.3236,16413.9975
2011-07-27 13:30:00,46.01,46.11,46.01,46.11,41718.91029294426,29.3172,29.3809,29.3172,29.3809,41718.9103
2011-07-27 13:35:00,46.1,46.13,46.08,46.1,41946.8824803374,29.3746,29.3937,29.3618,29.3746,41946.8825
2011-07-27 13:40:00,46.1,46.2,46.1,46.18,22683.23264561724,29.3746,29.4383,29.3746,29.4255,22683.2326
2011-07-27 13:45:00,46.17,46.2,46.15,46.17,10828.678901174057,29.4192,29.4383,29.4064,29.4192,10828.6789
2011-07-27 13:50:00,46.17,46.22,46.17,46.22,8548.957027242677,29.4192,29.451,29.4192,29.451,8548.957
2011-07-27 13:55:00,46.21,46.22,46.19,46.22,20061.552490596147,29.4446,29.451,29.4319,29.451,20061.5525
2011-07-27 14:00:00,46.22,46.28,46.21,46.28,106463.01151259546,29.451,29.4892,29.4446,29.4892,106463.0115
2011-07-27 14:05:00,46.27,46.35,46.26,46.32,79448.3073065086,29.4829,29.5339,29.4765,29.5147,79448.3073
2011-07-27 14:10:00,46.32,46.32,46.26,46.26,40123.10498119229,29.5147,29.5147,29.4765,29.4765,40123.105
2011-07-27 14:15:00,46.25,46.25,46.15,46.17,22113.30217713439,29.4701,29.4701,29.4064,29.4192,22113.3022
2011-07-27 14:20:00,46.16,46.17,46.13,46.14,16527.98358600251,29.4128,29.4192,29.3937,29.4,16527.9836
2011-07-27 14:25:00,46.14,46.15,46.05,46.08,40351.07716858544,29.4,29.4064,29.3427,29.3618,40351.0772
2011-07-27 14:30:00,46.07,46.13,46.05,46.09,73179.07215319731,29.3554,29.3937,29.3427,29.3682,73179.0722
2011-07-27 14:35:00,46.09,46.15,46.05,46.14,77168.58543257722,29.3682,29.4064,29.3427,29.4,77168.5854
2011-07-27 14:40:00,46.13,46.14,46.06,46.06,41718.91029294426,29.3937,29.4,29.3491,29.3491,41718.9103
2011-07-27 14:45:00,46.07,46.14,46.07,46.1,16300.01139860937,29.3554,29.4,29.3554,29.3746,16300.0114
2011-07-27 14:50:00,46.1,46.12,46.07,46.08,22341.27436452753,29.3746,29.3873,29.3554,29.3618,22341.2744
2011-07-27 14:55:00,46.1,46.2,46.09,46.2,63718.22637638208,29.3746,29.4383,29.3682,29.4383,63718.2264
2011-07-27 15:00:00,46.19,46.2,46.1,46.1,29864.356548501084,29.4319,29.4383,29.3746,29.3746,29864.3565
2011-07-27 15:05:00,46.1,46.11,46.08,46.08,36589.536076598655,29.3746,29.3809,29.3618,29.3618,36589.5361
2011-07-27 15:10:00,46.08,46.11,46.06,46.08,42174.854667730535,29.3618,29.3809,29.3491,29.3618,42174.8547
2011-07-27 15:15:00,46.08,46.08,45.94,45.94,79334.32121281204,29.3618,29.3618,29.2726,29.2726,79334.3212
2011-07-27 15:20:00,45.94,45.97,45.87,45.93,102131.53995212584,29.2726,29.2917,29.228,29.2662,102131.54
2011-07-27 15:25:00,45.93,45.97,45.93,45.97,34651.772483756984,29.2662,29.2917,29.2662,29.2917,34651.7725
2011-07-27 15:30:00,45.96,46.0,45.94,45.99,88567.19480223412,29.2853,29.3108,29.2726,29.3045,88567.1948
2011-07-27 15:35:00,46.0,46.07,46.0,46.07,77852.50199475665,29.3108,29.3554,29.3108,29.3554,77852.502
2011-07-27 15:40:00,46.06,46.08,46.05,46.06,83437.82058588852,29.3491,29.3618,29.3427,29.3491,83437.8206
2011-07-27 15:45:00,46.05,46.06,45.95,45.96,114897.98244614156,29.3427,29.3491,29.279,29.2853,114897.9824
2011-07-27 15:50:00,45.95,45.96,45.87,45.94,262168.0155021087,29.279,29.2853,29.228,29.2726,262168.0155
2011-07-27 15:55:00,45.95,46.0,45.94,45.94,211330.21771343896,29.279,29.3108,29.2726,29.2726,211330.2177
2011-07-28 09:30:00,45.69,45.87,45.62,45.81,83551.80667958509,29.1133,29.228,29.0687,29.1898,83551.8067
2011-07-28 09:35:00,45.77,45.93,45.72,45.87,56195.14419240853,29.1643,29.2662,29.1324,29.228,56195.1442
2011-07-28 09:40:00,45.87,45.95,45.84,45.93,41262.96591815799,29.228,29.279,29.2089,29.2662,41262.9659
2011-07-28 09:45:00,45.93,45.94,45.71,45.72,77738.51590106008,29.2662,29.2726,29.126,29.1324,77738.5159
2011-07-28 09:50:00,45.72,45.76,45.55,45.56,84577.68152285421,29.1324,29.1579,29.0241,29.0305,84577.6815
2011-07-28 09:55:00,45.57,45.58,45.44,45.47,47076.256696683005,29.0368,29.0432,28.954,28.9731,47076.2567
2011-07-28 10:00:00,45.48,45.55,45.24,45.46,135757.4375926137,28.9795,29.0241,28.8266,28.9668,135757.4376
2011-07-28 10:05:00,45.45,45.59,45.43,45.51,70215.43371708652,28.9604,29.0496,28.9476,28.9986,70215.4337
2011-07-28 10:10:00,45.51,45.51,45.38,45.43,83437.82058588852,28.9986,28.9986,28.9158,28.9476,83437.8206
2011-07-28 10:15:00,45.43,45.49,45.43,45.44,35905.61951441924,28.9476,28.9859,28.9476,28.954,35905.6195
2011-07-28 10:20:00,45.44,45.44,45.37,45.39,26444.773737604013,28.954,28.954,28.9094,28.9221,26444.7737
2011-07-28 10:25:00,45.38,45.39,45.15,45.2,105323.15057562976,28.9158,28.9221,28.7692,28.8011,105323.1506
2011-07-28 10:30:00,45.2,45.29,45.2,45.26,29066.4538926251,28.8011,28.8584,28.8011,28.8393,29066.4539
2011-07-28 10:35:00,45.26,45.29,45.18,45.27,63034.309814202665,28.8393,28.8584,28.7883,28.8457,63034.3098
2011-07-28 10:40:00,45.27,45.41,45.27,45.37,30548.273110680497,28.8457,28.9349,28.8457,28.9094,30548.2731
2011-07-28 10:45:00,45.37,45.41,45.29,45.29,46620.31232189673,28.9094,28.9349,28.8584,28.8584,46620.3123
2011-07-28 10:50:00,45.29,45.29,45.22,45.26,47874.159352558985,28.8584,28.8584,28.8138,28.8393,47874.1594
2011-07-28 10:55:00,45.26,45.26,45.17,45.22,41604.92419924769,28.8393,28.8393,28.782,28.8138,41604.9242
2011-07-28 11:00:00,45.22,45.31,45.21,45.29,35677.647327026105,28.8138,28.8712,28.8075,28.8584,35677.6473
2011-07-28 11:05:00,45.29,45.34,45.27,45.34,26786.73201869372,28.8584,28.8903,28.8457,28.8903,26786.732
2011-07-28 11:10:00,45.35,45.37,45.32,45.37,46848.28450928986,28.8967,28.9094,28.8775,28.9094,46848.2845
2011-07-28 11:15:00,45.37,45.37,45.34,45.37,20289.524677989284,28.9094,28.9094,28.8903,28.9094,20289.5247
2011-07-28 11:20:00,45.37,45.5,45.37,45.5,31802.120141342755,28.9094,28.9922,28.9094,28.9922,31802.1201
2011-07-28 11:25:00,45.5,45.64,45.5,45.6,41832.89638664083,28.9922,29.0814,28.9922,29.056,41832.8964
2011-07-28 11:30:00,45.6,45.61,45.54,45.55,18693.71936623732,29.056,29.0623,29.0177,29.0241,18693.7194
2011-07-28 11:35:00,45.55,45.58,45.53,45.58,12652.45640031916,29.0241,29.0432,29.0114,29.0432,12652.4564
2011-07-28 11:40:00,45.58,45.6,45.57,45.59,18921.69155363046,29.0432,29.056,29.0368,29.0496,18921.6916
2011-07-28 11:45:00,45.58,45.59,45.52,45.52,13222.386868802008,29.0432,29.0496,29.005,29.005,13222.3869
2011-07-28 11:50:00,45.51,45.53,45.5,45.53,21771.343896044684,28.9986,29.0114,28.9922,29.0114,21771.3439
2011-07-28 11:55:00,45.53,45.68,45.52,45.66,31574.147953949618,29.0114,29.1069,29.005,29.0942,31574.148
2011-07-28 12:00:00,45.66,45.77,45.64,45.74,22797.218739313805,29.0942,29.1643,29.0814,29.1452,22797.2187
2011-07-28 12:05:00,45.74,45.74,45.68,45.7,20517.496865382425,29.1452,29.1452,29.1069,29.1197,20517.4969
2011-07-28 12:10:00,45.71,45.71,45.62,45.65,15616.094836429957,29.126,29.126,29.0687,29.0878,15616.0948
2011-07-28 12:15:00,45.65,45.65,45.61,45.61,12082.525931836317,29.0878,29.0878,29.0623,29.0623,12082.5259
2011-07-28 12:20:00,45.6,45.66,45.59,45.66,23025.190926706942,29.056,29.0942,29.0496,29.0942,23025.1909
2011-07-28 12:25:00,45.65,45.66,45.64,45.64,9688.817964208369,29.0878,29.0942,29.0814,29.0814,9688.818
2011-07-28 12:30:00,45.65,45.66,45.62,45.65,10258.748432691213,29.0878,29.0942,29.0687,29.0878,10258.7484
2011-07-28 12:35:00,45.65,45.65,45.58,45.62,16641.969679699076,29.0878,29.0878,29.0432,29.0687,16641.9697
2011-07-28 12:40:00,45.62,45.68,45.59,45.65,23709.107488886355,29.0687,29.1069,29.0496,29.0878,23709.1075
2011-07-28 12:45:00,45.65,45.66,45.65,45.65,6041.262965918158,29.0878,29.0942,29.0878,29.0878,6041.263
2011-07-28 12:50:00,45.65,45.65,45.6,45.65,17553.85842927163,29.0878,29.0878,29.056,29.0878,17553.8584
2011-07-28 12:55:00,45.67,45.72,45.65,45.7,9574.831870511798,29.1006,29.1324,29.0878,29.1197,9574.8319
2011-07-28 13:00:00,45.69,45.69,45.65,45.69,18237.77499145104,29.1133,29.1133,29.0878,29.1133,18237.775
2011-07-28 13:05:00,45.69,45.72,45.67,45.68,25304.91280063832,29.1133,29.1324,29.1006,29.1069,25304.9128
2011-07-28 13:10:00,45.68,45.78,45.67,45.73,30662.259204377067,29.1069,29.1707,29.1006,29.1388,30662.2592
2011-07-28 13:15:00,45.72,45.75,45.68,45.68,18465.74717884418,29.1324,29.1515,29.1069,29.1069,18465.7472
2011-07-28 13:20:00,45.68,45.68,45.58,45.58,27356.662487176563,29.1069,29.1069,29.0432,29.0432,27356.6625
2011-07-28 13:25:00,45.59,45.64,45.59,45.61,12766.44249401573,29.0496,29.0814,29.0496,29.0623,12766.4425
2011-07-28 13:30:00,45.62,45.64,45.61,45.64,9460.84577681523,29.0687,29.0814,29.0623,29.0814,9460.8458
2011-07-28 13:35:00,45.64,45.68,45.64,45.68,22227.28827083096,29.0814,29.1069,29.0814,29.1069,22227.2883
2011-07-28 13:40:00,45.69,45.75,45.69,45.73,19605.60811580987,29.1133,29.1515,29.1133,29.1388,19605.6081
2011-07-28 13:45:00,45.73,45.74,45.69,45.71,21885.32998974125,29.1388,29.1452,29.1133,29.126,21885.33
2011-07-28 13:50:00,45.71,45.75,45.7,45.72,17553.85842927163,29.126,29.1515,29.1197,29.1324,17553.8584
2011-07-28 13:55:00,45.72,45.73,45.68,45.7,26102.815456514305,29.1324,29.1388,29.1069,29.1197,26102.8155
2011-07-28 14:00:00,45.7,45.7,45.66,45.66,10600.70671378092,29.1197,29.1197,29.0942,29.0942,10600.7067
2011-07-28 14:05:00,45.66,45.66,45.58,45.58,21999.31608343782,29.0942,29.0942,29.0432,29.0432,21999.3161
2011-07-28 14:10:00,45.58,45.6,45.52,45.59,25304.91280063832,29.0432,29.056,29.005,29.0496,25304.9128
2011-07-28 14:15:00,45.59,45.6,45.56,45.57,12424.484212926023,29.0496,29.056,29.0305,29.0368,12424.4842
2011-07-28 14:20:00,45.56,45.59,45.54,45.57,23139.17702040352,29.0305,29.0496,29.0177,29.0368,23139.177
2011-07-28 14:25:00,45.57,45.57,45.5,45.54,27356.662487176563,29.0368,29.0368,28.9922,29.0177,27356.6625
2011-07-28 14:30:00,45.54,45.56,45.48,45.55,47532.20107146928,29.0177,29.0305,28.9795,29.0241,47532.2011
2011-07-28 14:35:00,45.55,45.55,45.5,45.51,11740.567650746609,29.0241,29.0241,28.9922,28.9986,11740.5677
2011-07-28 14:40:00,45.5,45.58,45.49,45.58,14818.192180553971,28.9922,29.0432,28.9859,29.0432,14818.1922
2011-07-28 14:45:00,45.56,45.61,45.56,45.6,13792.317337284852,29.0305,29.0623,29.0305,29.056,13792.3173
2011-07-28 14:50:00,45.6,45.68,45.6,45.68,29180.439986321668,29.056,29.1069,29.056,29.1069,29180.44
2011-07-28 14:55:00,45.67,45.68,45.59,45.59,19149.6637410236,29.1006,29.1069,29.0496,29.0496,19149.6637
2011-07-28 15:00:00,45.59,45.59,45.52,45.52,19263.649834720163,29.0496,29.0496,29.005,29.005,19263.6498
2011-07-28 15:05:00,45.52,45.55,45.49,45.52,17553.85842927163,29.005,29.0241,28.9859,29.005,17553.8584
2011-07-28 15:10:00,45.51,45.52,45.51,45.52,11968.539838139746,28.9986,29.005,28.9986,29.005,11968.5398
2011-07-28 15:15:00,45.51,45.54,45.48,45.54,22341.27436452753,28.9986,29.0177,28.9795,29.0177,22341.2744
2011-07-28 15:20:00,45.53,45.54,45.47,45.47,25874.843269121167,29.0114,29.0177,28.9731,28.9731,25874.8433
2011-07-28 15:25:00,45.47,45.51,45.43,45.44,31460.16186025305,28.9731,28.9986,28.9476,28.954,31460.1619
2011-07-28 15:30:00,45.44,45.47,45.41,45.41,45366.46529123447,28.954,28.9731,28.9349,28.9349,45366.4653
2011-07-28 15:35:00,45.42,45.51,45.42,45.47,32258.06451612904,28.9413,28.9986,28.9413,28.9731,32258.0645
2011-07-28 15:40:00,45.48,45.48,45.36,45.36,84121.73714806794,28.9795,28.9795,28.903,28.903,84121.7371
2011-07-28 15:45:00,45.37,45.4,45.34,45.37,68733.61449903111,28.9094,28.9285,28.8903,28.9094,68733.6145
2011-07-28 15:50:00,45.37,45.44,45.37,45.42,75914.73840191496,28.9094,28.954,28.9094,28.9413,75914.7384
2011-07-28 15:55:00,45.43,45.44,45.41,45.42,124700.78650404653,28.9476,28.954,28.9349,28.9413,124700.7865
2011-07-29 09:30:00,44.75,45.31,44.75,45.05,85603.55636612333,28.5143,28.8712,28.5143,28.7055,85603.5564
2011-07-29 09:35:00,45.06,45.07,44.81,44.86,51863.672631938905,28.7119,28.7182,28.5526,28.5844,51863.6726
2011-07-29 09:40:00,44.86,44.97,44.82,44.83,22569.246551920667,28.5844,28.6545,28.5589,28.5653,22569.2466
2011-07-29 09:45:00,44.85,45.12,44.85,45.08,52205.63091302861,28.5781,28.7501,28.5781,28.7246,52205.6309
2011-07-29 09:50:00,45.08,45.1,44.95,44.95,19377.635928416734,28.7246,28.7374,28.6418,28.6418,19377.6359
2011-07-29 09:55:00,44.95,45.14,44.94,45.03,34081.84201527414,28.6418,28.7628,28.6354,28.6928,34081.842
2011-07-29 10:00:00,45.02,45.05,44.98,45.01,30434.28701698393,28.6864,28.7055,28.6609,28.68,30434.287
2011-07-29 10:05:00,45.02,45.22,45.02,45.15,28610.509517838826,28.6864,28.8138,28.6864,28.7692,28610.5095
2011-07-29 10:10:00,45.15,45.15,44.99,45.0,21999.31608343782,28.7692,28.7692,28.6673,28.6736,21999.3161
2011-07-29 10:15:00,45.0,45.05,44.96,44.98,22113.30217713439,28.6736,28.7055,28.6482,28.6609,22113.3022
2011-07-29 10:20:00,44.99,45.15,44.99,45.14,29522.398267411376,28.6673,28.7692,28.6673,28.7628,29522.3983
2011-07-29 10:25:00,45.14,45.14,45.05,45.05,31460.16186025305,28.7628,28.7628,28.7055,28.7055,31460.1619
2011-07-29 10:30:00,45.04,45.12,45.02,45.1,42288.84076142711,28.6991,28.7501,28.6864,28.7374,42288.8408
2011-07-29 10:35:00,45.11,45.23,45.08,45.11,48786.04810213154,28.7437,28.8202,28.7246,28.7437,48786.0481
2011-07-29 10:40:00,45.11,45.12,45.04,45.08,21543.371708651543,28.7437,28.7501,28.6991,28.7246,21543.3717
2011-07-29 10:45:00,45.08,45.27,45.04,45.27,56879.06075458794,28.7246,28.8457,28.6991,28.8457,56879.0608
2011-07-29 10:50:00,45.26,45.33,45.23,45.33,57562.97731676736,28.8393,28.8839,28.8202,28.8839,57562.9773
2011-07-29 10:55:00,45.32,45.4,45.3,45.36,30320.30092328736,28.8775,28.9285,28.8648,28.903,30320.3009
2011-07-29 11:00:00,45.36,45.39,45.32,45.37,20403.51077168585,28.903,28.9221,28.8775,28.9094,20403.5108
2011-07-29 11:05:00,45.37,45.55,45.36,45.51,68961.58668642426,28.9094,29.0241,28.903,28.9986,68961.5867
2011-07-29 11:10:00,45.5,45.54,45.44,45.47,26444.773737604013,28.9922,29.0177,28.954,28.9731,26444.7737
2011-07-29 11:15:00,45.47,45.62,45.47,45.6,37957.36920095748,28.9731,29.0687,28.9731,29.056,37957.3692
2011-07-29 11:20:00,45.6,45.61,45.55,45.57,33625.89764048786,29.056,29.0623,29.0241,29.0368,33625.8976
2011-07-29 11:25:00,45.57,45.58,45.44,45.44,29978.34264219765,29.0368,29.0432,28.954,28.954,29978.3426
2011-07-29 11:30:00,45.44,45.46,45.41,45.44,19833.58030320301,28.954,28.9668,28.9349,28.954,19833.5803
2011-07-29 11:35:00,45.43,45.44,45.39,45.43,12196.512025532886,28.9476,28.954,28.9221,28.9476,12196.512
2011-07-29 11:40:00,45.41,45.48,45.4,45.46,20517.496865382425,28.9349,28.9795,28.9285,28.9668,20517.4969
2011-07-29 11:45:00,45.44,45.47,45.35,45.37,11170.637182263765,28.954,28.9731,28.8967,28.9094,11170.6372
2011-07-29 11:50:00,45.37,45.39,45.37,45.38,21087.427333865267,28.9094,28.9221,28.9094,28.9158,21087.4273
2011-07-29 11:55:00,45.38,45.4,45.37,45.37,7523.082183973555,28.9158,28.9285,28.9094,28.9094,7523.0822
2011-07-29 12:00:00,45.38,45.42,45.33,45.35,18693.71936623732,28.9158,28.9413,28.8839,28.8967,18693.7194
2011-07-29 12:05:00,45.35,45.36,45.31,45.35,18237.77499145104,28.8967,28.903,28.8712,28.8967,18237.775
2011-07-29 12:10:00,45.35,45.36,45.25,45.27,12766.44249401573,28.8967,28.903,28.8329,28.8457,12766.4425
2011-07-29 12:15:00,45.28,45.31,45.27,45.29,14476.233899464263,28.8521,28.8712,28.8457,28.8584,14476.2339
2011-07-29 12:20:00,45.28,45.29,45.21,45.29,12880.428587712298,28.8521,28.8584,28.8075,28.8584,12880.4286
2011-07-29 12:25:00,45.29,45.31,45.28,45.28,6383.221247007865,28.8584,28.8712,28.8521,28.8521,6383.2212
2011-07-29 12:30:00,45.28,45.29,45.22,45.24,16413.997492305938,28.8521,28.8584,28.8138,28.8266,16413.9975
2011-07-29 12:35:00,45.25,45.35,45.24,45.34,38527.29966944033,28.8329,28.8967,28.8266,28.8903,38527.2997
2011-07-29 12:40:00,45.34,45.41,45.34,45.4,12538.470306622592,28.8903,28.9349,28.8903,28.9285,12538.4703
2011-07-29 12:45:00,45.39,45.4,45.33,45.33,22797.218739313805,28.9221,28.9285,28.8839,28.8839,22797.2187
2011-07-29 12:50:00,45.34,45.36,45.29,45.29,18237.77499145104,28.8903,28.903,28.8584,28.8584,18237.775
2011-07-29 12:55:00,45.29,45.35,45.29,45.29,15388.122649036815,28.8584,28.8967,28.8584,28.8584,15388.1226
2011-07-29 13:00:00,45.29,45.33,45.26,45.26,14362.247805767696,28.8584,28.8839,28.8393,28.8393,14362.2478
2011-07-29 13:05:00,45.27,45.32,45.27,45.32,11854.553744443176,28.8457,28.8775,28.8457,28.8775,11854.5537
2011-07-29 13:10:00,45.32,45.32,45.25,45.28,15160.15046164368,28.8775,28.8775,28.8329,28.8521,15160.1505
2011-07-29 13:15:00,45.27,45.28,45.22,45.22,26672.74592499715,28.8457,28.8521,28.8138,28.8138,26672.7459
2011-07-29 13:20:00,45.22,45.31,45.22,45.31,38071.35529465405,28.8138,28.8712,28.8138,28.8712,38071.3553
2011-07-29 13:25:00,45.31,45.31,45.25,45.26,10258.748432691213,28.8712,28.8712,28.8329,28.8393,10258.7484
2011-07-29 13:30:00,45.26,45.27,45.22,45.27,22455.260458224097,28.8393,28.8457,28.8138,28.8457,22455.2605
2011-07-29 13:35:00,45.27,45.31,45.26,45.31,13336.372962498575,28.8457,28.8712,28.8393,28.8712,13336.373
2011-07-29 13:40:00,45.32,45.37,45.32,45.37,19377.635928416734,28.8775,28.9094,28.8775,28.9094,19377.6359
2011-07-29 13:45:00,45.37,45.44,45.37,45.41,22911.20483301037,28.9094,28.954,28.9094,28.9349,22911.2048
2011-07-29 13:50:00,45.4,45.44,45.36,45.36,28040.57904935598,28.9285,28.954,28.903,28.903,28040.579
2011-07-29 13:55:00,45.36,45.36,45.33,45.35,13906.30343098142,28.903,28.903,28.8839,28.8967,13906.3034
2011-07-29 14:00:00,45.35,45.37,45.34,45.37,21657.35780234812,28.8967,28.9094,28.8903,28.9094,21657.3578
2011-07-29 14:05:00,45.37,45.39,45.37,45.38,30776.245298073634,28.9094,28.9221,28.9094,28.9158,30776.2453
2011-07-29 14:10:00,45.38,45.38,45.33,45.34,24848.968425852046,28.9158,28.9158,28.8839,28.8903,24848.9684
2011-07-29 14:15:00,45.34,45.36,45.3,45.35,24620.99623845891,28.8903,28.903,28.8648,28.8967,24620.9962
2011-07-29 14:20:00,45.33,45.34,45.29,45.31,13108.400775105438,28.8839,28.8903,28.8584,28.8712,13108.4008
2011-07-29 14:25:00,45.32,45.32,45.28,45.28,17325.886241878492,28.8775,28.8775,28.8521,28.8521,17325.8862
2011-07-29 14:30:00,45.29,45.3,45.24,45.3,20631.482959078992,28.8584,28.8648,28.8266,28.8648,20631.483
2011-07-29 14:35:00,45.29,45.34,45.28,45.34,34423.80029636384,28.8584,28.8903,28.8521,28.8903,34423.8003
2011-07-29 14:40:00,45.34,45.37,45.29,45.29,29180.439986321668,28.8903,28.9094,28.8584,28.8584,29180.44
2011-07-29 14:45:00,45.29,45.32,45.28,45.29,16983.927960788784,28.8584,28.8775,28.8521,28.8584,16983.928
2011-07-29 14:50:00,45.28,45.31,45.27,45.3,17439.87233557506,28.8521,28.8712,28.8457,28.8648,17439.8723
2011-07-29 14:55:00,45.31,45.35,45.25,45.26,18237.77499145104,28.8712,28.8967,28.8329,28.8393,18237.775
2011-07-29 15:00:00,45.27,45.29,45.23,45.29,25190.926706941755,28.8457,28.8584,28.8202,28.8584,25190.9267
2011-07-29 15:05:00,45.28,45.3,45.27,45.29,31574.147953949618,28.8521,28.8648,28.8457,28.8584,31574.148
2011-07-29 15:10:00,45.29,45.29,45.23,45.23,28838.481705231963,28.8584,28.8584,28.8202,28.8202,28838.4817
2011-07-29 15:15:00,45.23,45.26,45.22,45.23,74432.91918385957,28.8202,28.8393,28.8138,28.8202,74432.9192
2011-07-29 15:20:00,45.23,45.24,45.18,45.18,39439.18841901288,28.8202,28.8266,28.7883,28.7883,39439.1884
2011-07-29 15:25:00,45.18,45.19,45.11,45.14,45936.395759717314,28.7883,28.7947,28.7437,28.7628,45936.3958
2011-07-29 15:30:00,45.14,45.15,45.11,45.13,34423.80029636384,28.7628,28.7692,28.7437,28.7565,34423.8003
2011-07-29 15:35:00,45.13,45.21,45.13,45.21,41034.99373076485,28.7565,28.8075,28.7565,28.8075,41034.9937
2011-07-29 15:40:00,45.2,45.23,45.2,45.21,74090.96090276986,28.8011,28.8202,28.8011,28.8075,74090.9609
2011-07-29 15:45:00,45.21,45.22,45.05,45.11,112162.31619742392,28.8075,28.8138,28.7055,28.7437,112162.3162
2011-07-29 15:50:00,45.12,45.2,45.11,45.2,162658.155705004,28.7501,28.8011,28.7437,28.8011,162658.1557
2011-07-29 15:55:00,45.19,45.24,45.15,45.16,291462.441582127,28.7947,28.8266,28.7692,28.7756,291462.4416
2011-08-01 09:30:00,45.41,45.57,45.21,45.32,132565.82696910977,28.9349,29.0368,28.8075,28.8775,132565.827
2011-08-01 09:35:00,45.32,45.39,45.21,45.23,43086.74341730309,28.8775,28.9221,28.8075,28.8202,43086.7434
2011-08-01 09:40:00,45.24,45.24,45.12,45.2,34993.73076484669,28.8266,28.8266,28.7501,28.8011,34993.7308
2011-08-01 09:45:00,45.2,45.23,45.0,45.04,65542.00387552718,28.8011,28.8202,28.6736,28.6991,65542.0039
2011-08-01 09:50:00,45.03,45.08,44.94,45.01,44340.59044796535,28.6928,28.7246,28.6354,28.68,44340.5904
2011-08-01 09:55:00,45.01,45.01,44.94,44.98,26216.80155021088,28.68,28.68,28.6354,28.6609,26216.8016
2011-08-01 10:00:00,44.97,44.97,44.54,44.62,160720.3921121623,28.6545,28.6545,28.3805,28.4315,160720.3921
2011-08-01 10:05:00,44.62,44.74,44.59,44.72,41376.95201185456,28.4315,28.508,28.4124,28.4952,41376.952
2011-08-01 10:10:00,44.72,44.72,44.57,44.58,67707.739655762,28.4952,28.4952,28.3997,28.406,67707.7397
2011-08-01 10:15:00,44.58,44.65,44.58,44.62,40123.10498119229,28.406,28.4506,28.406,28.4315,40123.105
2011-08-01 10:20:00,44.61,44.66,44.57,44.57,49128.00638322125,28.4251,28.457,28.3997,28.3997,49128.0064
2011-08-01 10:25:00,44.57,44.59,44.44,44.47,79904.25168129489,28.3997,28.4124,28.3168,28.3359,79904.2517
2011-08-01 10:30:00,44.47,44.54,44.42,44.51,58018.92169155363,28.3359,28.3805,28.3041,28.3614,58018.9217
2011-08-01 10:35:00,44.51,44.63,44.51,44.61,32827.99498461188,28.3614,28.4379,28.3614,28.4251,32827.995
2011-08-01 10:40:00,44.6,44.62,44.56,44.59,28268.55123674912,28.4188,28.4315,28.3933,28.4124,28268.5512
2011-08-01 10:45:00,44.59,44.65,44.58,44.59,23253.16311410008,28.4124,28.4506,28.406,28.4124,23253.1631
2011-08-01 10:50:00,44.6,44.65,44.54,44.55,33055.96717200502,28.4188,28.4506,28.3805,28.3869,33055.9672
2011-08-01 10:55:00,44.54,44.55,44.47,44.51,36817.5082639918,28.3805,28.3869,28.3359,28.3614,36817.5083
2011-08-01 11:00:00,44.51,44.51,44.37,44.4,40237.091074888864,28.3614,28.3614,28.2722,28.2913,40237.0911
2011-08-01 11:05:00,44.38,44.39,44.29,44.38,62464.37934571983,28.2786,28.285,28.2212,28.2786,62464.3793
2011-08-01 11:10:00,44.39,44.44,44.33,44.38,29180.439986321668,28.285,28.3168,28.2467,28.2786,29180.44
2011-08-01 11:15:00,44.38,44.4,44.35,44.35,24620.99623845891,28.2786,28.2913,28.2595,28.2595,24620.9962
2011-08-01 11:20:00,44.35,44.4,44.35,44.36,28268.55123674912,28.2595,28.2913,28.2595,28.2658,28268.5512
2011-08-01 11:25:00,44.36,44.38,44.34,44.38,34765.758577453555,28.2658,28.2786,28.2531,28.2786,34765.7586
2011-08-01 11:30:00,44.39,44.44,44.32,44.33,26216.80155021088,28.285,28.3168,28.2404,28.2467,26216.8016
2011-08-01 11:35:00,44.33,44.35,44.18,44.24,46392.34013450359,28.2467,28.2595,28.1511,28.1894,46392.3401
2011-08-01 11:40:00,44.25,44.26,44.18,44.21,21657.35780234812,28.1957,28.2021,28.1511,28.1703,21657.3578
2011-08-01 11:45:00,44.22,44.27,44.2,44.23,51863.672631938905,28.1766,28.2085,28.1639,28.183,51863.6726
2011-08-01 11:50:00,44.22,44.23,44.17,44.17,26216.80155021088,28.1766,28.183,28.1448,28.1448,26216.8016
2011-08-01 11:55:00,44.18,44.18,44.12,44.14,37615.410919867776,28.1511,28.1511,28.1129,28.1257,37615.4109
2011-08-01 12:00:00,44.14,44.2,44.14,44.19,32600.02279721874,28.1257,28.1639,28.1257,28.1575,32600.0228
2011-08-01 12:05:00,44.2,44.2,44.1,44.15,49014.02028952468,28.1639,28.1639,28.1002,28.132,49014.0203
2011-08-01 12:10:00,44.14,44.15,44.08,44.1,26444.773737604013,28.1257,28.132,28.0874,28.1002,26444.7737
2011-08-01 12:15:00,44.1,44.13,44.04,44.08,40009.11888749572,28.1002,28.1193,28.0619,28.0874,40009.1189
2011-08-01 12:20:00,44.08,44.13,44.05,44.1,32714.00889091531,28.0874,28.1193,28.0683,28.1002,32714.0089
2011-08-01 12:25:00,44.11,44.21,44.11,44.21,32600.02279721874,28.1065,28.1703,28.1065,28.1703,32600.0228
2011-08-01 12:30:00,44.22,44.22,44.18,44.22,25304.91280063832,28.1766,28.1766,28.1511,28.1766,25304.9128
2011-08-01 12:35:00,44.22,44.24,44.21,44.22,14476.233899464263,28.1766,28.1894,28.1703,28.1766,14476.2339
2011-08-01 12:40:00,44.22,44.22,44.14,44.2,31346.17576655648,28.1766,28.1766,28.1257,28.1639,31346.1758
2011-08-01 12:45:00,44.19,44.22,44.17,44.21,21771.343896044684,28.1575,28.1766,28.1448,28.1703,21771.3439
2011-08-01 12:50:00,44.2,44.21,44.17,44.2,19377.635928416734,28.1639,28.1703,28.1448,28.1639,19377.6359
2011-08-01 12:55:00,44.19,44.21,44.15,44.16,24507.01014476234,28.1575,28.1703,28.132,28.1384,24507.0101
2011-08-01 13:00:00,44.17,44.19,44.15,44.18,22797.218739313805,28.1448,28.1575,28.132,28.1511,22797.2187
2011-08-01 13:05:00,44.17,44.17,44.07,44.1,38755.27185683347,28.1448,28.1448,28.0811,28.1002,38755.2719
2011-08-01 13:10:00,44.1,44.1,44.07,44.09,12766.44249401573,28.1002,28.1002,28.0811,28.0938,12766.4425
2011-08-01 13:15:00,44.09,44.15,44.06,44.15,23481.135301493217,28.0938,28.132,28.0747,28.132,23481.1353
2011-08-01 13:20:00,44.15,44.21,44.15,44.16,20061.552490596147,28.132,28.1703,28.132,28.1384,20061.5525
2011-08-01 13:25:00,44.16,44.21,44.15,44.17,17781.830616664767,28.1384,28.1703,28.132,28.1448,17781.8306
2011-08-01 13:30:00,44.17,44.22,44.17,44.22,9346.85968311866,28.1448,28.1766,28.1448,28.1766,9346.8597
2011-08-01 13:35:00,44.22,44.22,44.19,44.22,12994.414681408867,28.1766,28.1766,28.1575,28.1766,12994.4147
2011-08-01 13:40:00,44.22,44.23,44.21,44.22,19947.56639689958,28.1766,28.183,28.1703,28.1766,19947.5664
2011-08-01 13:45:00,44.22,44.23,44.19,44.22,16641.969679699076,28.1766,28.183,28.1575,28.1766,16641.9697
2011-08-01 13:50:00,44.22,44.27,44.22,44.23,31118.203579163343,28.1766,28.2085,28.1766,28.183,31118.2036
2011-08-01 13:55:00,44.22,44.24,44.21,44.24,14476.233899464263,28.1766,28.1894,28.1703,28.1894,14476.2339
2011-08-01 14:00:00,44.24,44.24,44.21,44.22,27926.59295565941,28.1894,28.1894,28.1703,28.1766,27926.593
2011-08-01 14:05:00,44.22,44.22,44.18,44.19,23481.135301493217,28.1766,28.1766,28.1511,28.1575,23481.1353
2011-08-01 14:10:00,44.19,44.21,44.16,44.17,24165.05186367264,28.1575,28.1703,28.1384,28.1448,24165.0519
2011-08-01 14:15:00,44.18,44.23,44.15,44.23,15388.122649036815,28.1511,28.183,28.132,28.183,15388.1226
2011-08-01 14:20:00,44.22,44.24,44.2,44.22,23253.16311410008,28.1766,28.1894,28.1639,28.1766,23253.1631
2011-08-01 14:25:00,44.22,44.22,44.18,44.22,16186.0253049128,28.1766,28.1766,28.1511,28.1766,16186.0253
2011-08-01 14:30:00,44.22,44.29,44.21,44.28,15616.094836429957,28.1766,28.2212,28.1703,28.2149,15616.0948
2011-08-01 14:35:00,44.29,44.29,44.27,44.29,16186.0253049128,28.2212,28.2212,28.2085,28.2212,16186.0253
2011-08-01 14:40:00,44.29,44.31,44.23,44.26,45708.42357232418,28.2212,28.234,28.183,28.2021,45708.4236
2011-08-01 14:45:00,44.27,44.31,44.27,44.29,17553.85842927163,28.2085,28.234,28.2085,28.2212,17553.8584
2011-08-01 14:50:00,44.29,44.33,44.27,44.3,28268.55123674912,28.2212,28.2467,28.2085,28.2276,28268.5512
2011-08-01 14:55:00,44.3,44.32,44.29,44.3,45252.4791975379,28.2276,28.2404,28.2212,28.2276,45252.4792
2011-08-01 15:00:00,44.3,44.35,44.29,44.3,88225.23652114443,28.2276,28.2595,28.2212,28.2276,88225.2365
2011-08-01 15:05:00,44.3,44.3,44.28,44.29,42402.82685512368,28.2276,28.2276,28.2149,28.2212,42402.8269
2011-08-01 15:10:00,44.29,44.29,44.28,44.29,35107.71685854326,28.2212,28.2212,28.2149,28.2212,35107.7169
2011-08-01 15:15:00,44.29,44.3,44.26,44.29,49014.02028952468,28.2212,28.2276,28.2021,28.2212,49014.0203
2011-08-01 15:20:00,44.29,44.37,44.26,44.36,48444.08982104183,28.2212,28.2722,28.2021,28.2658,48444.0898
2011-08-01 15:25:00,44.35,44.4,44.35,44.39,116037.84338310726,28.2595,28.2913,28.2595,28.285,116037.8434
2011-08-01 15:30:00,44.39,44.41,44.3,44.31,82525.93183631597,28.285,28.2977,28.2276,28.234,82525.9318
2011-08-01 15:35:00,44.31,44.45,44.27,44.45,85261.59808503362,28.234,28.3232,28.2085,28.3232,85261.5981
2011-08-01 15:40:00,44.46,44.48,44.4,44.46,174740.6816368403,28.3296,28.3423,28.2913,28.3296,174740.6816
2011-08-01 15:45:00,44.45,44.49,44.44,44.48,103727.3452638778,28.3232,28.3487,28.3168,28.3423,103727.3453
2011-08-01 15:50:00,44.47,44.49,44.33,44.37,315855.46563319274,28.3359,28.3487,28.2467,28.2722,315855.4656
2011-08-01 15:55:00,44.37,44.44,44.33,44.44,150803.6019605608,28.2722,28.3168,28.2467,28.3168,150803.602
2011-08-02 09:30:00,44.47,44.48,44.03,44.27,56537.10247349824,28.3359,28.3423,28.0556,28.2085,56537.1025
2011-08-02 09:35:00,44.28,44.36,44.27,44.34,45936.395759717314,28.2149,28.2658,28.2085,28.2531,45936.3958
2011-08-02 09:40:00,44.35,44.43,44.26,44.3,29636.384361107943,28.2595,28.3104,28.2021,28.2276,29636.3844
2011-08-02 09:45:00,44.29,44.37,44.29,44.3,39097.23013792317,28.2212,28.2722,28.2212,28.2276,39097.2301
2011-08-02 09:50:00,44.29,44.39,44.28,44.3,36019.60560811581,28.2212,28.285,28.2149,28.2276,36019.6056
2011-08-02 09:55:00,44.31,44.38,44.3,44.37,27926.59295565941,28.234,28.2786,28.2276,28.2722,27926.593
2011-08-02 10:00:00,44.38,44.4,44.37,44.38,48558.0759147384,28.2786,28.2913,28.2722,28.2786,48558.0759
2011-08-02 10:05:00,44.38,44.43,44.32,44.43,48330.10372734527,28.2786,28.3104,28.2404,28.3104,48330.1037
2011-08-02 10:10:00,44.43,44.45,44.31,44.31,66339.90653140318,28.3104,28.3232,28.234,28.234,66339.9065
2011-08-02 10:15:00,44.32,44.32,44.26,44.28,31688.13404764619,28.2404,28.2404,28.2021,28.2149,31688.134
2011-08-02 10:20:00,44.29,44.31,44.26,44.3,51179.75606975949,28.2212,28.234,28.2021,28.2276,51179.7561
2011-08-02 10:25:00,44.3,44.3,44.26,44.29,35563.661233329534,28.2276,28.2276,28.2021,28.2212,35563.6612
2011-08-02 10:30:00,44.28,44.28,44.21,44.28,27356.662487176563,28.2149,28.2149,28.1703,28.2149,27356.6625
2011-08-02 10:35:00,44.28,44.31,44.26,44.29,39667.16060640602,28.2149,28.234,28.2021,28.2212,39667.1606
2011-08-02 10:40:00,44.3,44.37,44.29,44.3,30206.31482959079,28.2276,28.2722,28.2212,28.2276,30206.3148
2011-08-02 10:45:00,44.31,44.31,44.23,44.27,60868.57403396786,28.234,28.234,28.183,28.2085,60868.574
2011-08-02 10:50:00,44.27,44.3,44.23,44.23,38983.2440442266,28.2085,28.2276,28.183,28.183,38983.244
2011-08-02 10:55:00,44.23,44.25,44.16,44.19,29978.34264219765,28.183,28.1957,28.1384,28.1575,29978.3426
2011-08-02 11:00:00,44.18,44.18,44.1,44.18,42630.79904251681,28.1511,28.1511,28.1002,28.1511,42630.799
2011-08-02 11:05:00,44.19,44.21,44.09,44.09,36019.60560811581,28.1575,28.1703,28.0938,28.0938,36019.6056
2011-08-02 11:10:00,44.08,44.1,44.03,44.08,57448.99122307079,28.0874,28.1002,28.0556,28.0874,57448.9912
2011-08-02 11:15:00,44.08,44.08,44.01,44.02,25190.926706941755,28.0874,28.0874,28.0428,28.0492,25190.9267
2011-08-02 11:20:00,44.02,44.08,44.0,44.08,24734.98233215548,28.0492,28.0874,28.0365,28.0874,24734.9823
2011-08-02 11:25:00,44.08,44.08,44.02,44.06,33853.869827881,28.0874,28.0874,28.0492,28.0747,33853.8698
2011-08-02 11:30:00,44.06,44.11,44.06,44.07,25874.843269121167,28.0747,28.1065,28.0747,28.0811,25874.8433
2011-08-02 11:35:00,44.07,44.16,44.07,44.15,30434.28701698393,28.0811,28.1384,28.0811,28.132,30434.287
2011-08-02 11:40:00,44.14,44.22,44.13,44.16,81386.07089935028,28.1257,28.1766,28.1193,28.1384,81386.0709
2011-08-02 11:45:00,44.15,44.16,44.12,44.15,20859.45514647213,28.132,28.1384,28.1129,28.132,20859.4551
2011-08-02 11:50:00,44.16,44.19,44.13,44.15,27926.59295565941,28.1384,28.1575,28.1193,28.132,27926.593
2011-08-02 11:55:00,44.15,44.16,44.1,44.15,37387.43873247464,28.132,28.1384,28.1002,28.132,37387.4387
2011-08-02 12:00:00,44.16,44.16,44.1,44.11,43542.68779208937,28.1384,28.1384,28.1002,28.1065,43542.6878
2011-08-02 12:05:00,44.1,44.15,44.1,44.13,18921.69155363046,28.1002,28.132,28.1002,28.1193,18921.6916
2011-08-02 12:10:00,44.14,44.15,44.08,44.15,108856.71948022342,28.1257,28.132,28.0874,28.132,108856.7195
2011-08-02 12:15:00,44.15,44.16,44.1,44.15,88111.25042744786,28.132,28.1384,28.1002,28.132,88111.2504
2011-08-02 12:20:00,44.15,44.17,44.13,44.15,34081.84201527414,28.132,28.1448,28.1193,28.132,34081.842
2011-08-02 12:25:00,44.15,44.16,44.12,44.16,11968.539838139746,28.132,28.1384,28.1129,28.1384,11968.5398
2011-08-02 12:30:00,44.17,44.18,44.08,44.14,56765.07466089137,28.1448,28.1511,28.0874,28.1257,56765.0747
2011-08-02 12:35:00,44.14,44.14,44.03,44.08,43884.64607317907,28.1257,28.1257,28.0556,28.0874,43884.6461
2011-08-02 12:40:00,44.09,44.12,44.04,44.04,71925.22512253505,28.0938,28.1129,28.0619,28.0619,71925.2251
2011-08-02 12:45:00,44.04,44.08,43.94,44.02,138607.08993502794,28.0619,28.0874,27.9982,28.0492,138607.0899
2011-08-02 12:50:00,44.02,44.03,43.94,43.94,46164.367947110455,28.0492,28.0556,27.9982,27.9982,46164.3679
2011-08-02 12:55:00,43.94,44.02,43.93,44.01,53003.5335689046,27.9982,28.0492,27.9918,28.0428,53003.5336
2011-08-02 13:00:00,44.01,44.06,43.99,44.01,44112.61826057221,28.0428,28.0747,28.0301,28.0428,44112.6183
2011-08-02 13:05:00,44.01,44.07,43.94,44.06,42402.82685512368,28.0428,28.0811,27.9982,28.0747,42402.8269
2011-08-02 13:10:00,44.07,44.08,44.02,44.02,50267.86732018694,28.0811,28.0874,28.0492,28.0492,50267.8673
2011-08-02 13:15:00,44.03,44.09,44.03,44.07,45822.40966602074,28.0556,28.0938,28.0556,28.0811,45822.4097
2011-08-02 13:20:00,44.08,44.09,44.02,44.02,23367.14920779665,28.0874,28.0938,28.0492,28.0492,23367.1492
2011-08-02 13:25:00,44.03,44.03,44.0,44.01,12994.414681408867,28.0556,28.0556,28.0365,28.0428,12994.4147
2011-08-02 13:30:00,44.01,44.05,44.01,44.03,31916.10623503933,28.0428,28.0683,28.0428,28.0556,31916.1062
2011-08-02 13:35:00,44.04,44.04,43.88,43.92,136327.36806109655,28.0619,28.0619,27.96,27.9855,136327.3681
2011-08-02 13:40:00,43.92,43.94,43.9,43.94,29864.356548501084,27.9855,27.9982,27.9727,27.9982,29864.3565
2011-08-02 13:45:00,43.94,43.97,43.88,43.93,47874.159352558985,27.9982,28.0173,27.96,27.9918,47874.1594
2011-08-02 13:50:00,43.93,43.96,43.92,43.94,94266.49948706258,27.9918,28.011,27.9855,27.9982,94266.4995
2011-08-02 13:55:00,43.94,43.94,43.85,43.87,185569.3605380144,27.9982,27.9982,27.9409,27.9536,185569.3605
2011-08-02 14:00:00,43.87,43.89,43.86,43.87,83095.86230479882,27.9536,27.9664,27.9472,27.9536,83095.8623
2011-08-02 14:05:00,43.87,43.91,43.84,43.87,44112.61826057221,27.9536,27.9791,27.9345,27.9536,44112.6183
2011-08-02 14:10:00,43.87,43.93,43.87,43.91,44340.59044796535,27.9536,27.9918,27.9536,27.9791,44340.5904
2011-08-02 14:15:00,43.91,43.95,43.91,43.94,41718.91029294426,27.9791,28.0046,27.9791,27.9982,41718.9103
2011-08-02 14:20:00,43.94,43.94,43.87,43.87,51749.686538242335,27.9982,27.9982,27.9536,27.9536,51749.6865
2011-08-02 14:25:00,43.87,43.87,43.85,43.87,41034.99373076485,27.9536,27.9536,27.9409,27.9536,41034.9937
2011-08-02 14:30:00,43.86,43.87,43.81,43.85,31232.18967285992,27.9472,27.9536,27.9154,27.9409,31232.1897
2011-08-02 14:35:00,43.85,43.87,43.83,43.83,16413.997492305938,27.9409,27.9536,27.9281,27.9281,16413.9975
2011-08-02 14:40:00,43.82,43.86,43.8,43.84,29750.37045480452,27.9218,27.9472,27.909,27.9345,29750.3705
2011-08-02 14:45:00,43.83,43.87,43.81,43.87,39325.20232531631,27.9281,27.9536,27.9154,27.9536,39325.2023
2011-08-02 14:50:00,43.87,43.9,43.86,43.89,42630.79904251681,27.9536,27.9727,27.9472,27.9664,42630.799
2011-08-02 14:55:00,43.9,44.0,43.9,43.95,48900.034195828106,27.9727,28.0365,27.9727,28.0046,48900.0342
2011-08-02 15:00:00,43.94,43.96,43.89,43.89,51635.70044454576,27.9982,28.011,27.9664,27.9664,51635.7004
2011-08-02 15:05:00,43.89,43.92,43.88,43.91,31232.18967285992,27.9664,27.9855,27.96,27.9791,31232.1897
2011-08-02 15:10:00,43.91,43.91,43.83,43.87,62806.33762680953,27.9791,27.9791,27.9281,27.9536,62806.3376
2011-08-02 15:15:00,43.86,43.92,43.83,43.85,45822.40966602074,27.9472,27.9855,27.9281,27.9409,45822.4097
2011-08-02 15:20:00,43.85,43.87,43.81,43.82,44910.52091644819,27.9409,27.9536,27.9154,27.9218,44910.5209
2011-08-02 15:25:00,43.81,43.81,43.72,43.78,85261.59808503362,27.9154,27.9154,27.858,27.8963,85261.5981
2011-08-02 15:30:00,43.78,43.82,43.74,43.8,46620.31232189673,27.8963,27.9218,27.8708,27.909,46620.3123
2011-08-02 15:35:00,43.79,43.79,43.74,43.76,43998.63216687564,27.9026,27.9026,27.8708,27.8835,43998.6322
2011-08-02 15:40:00,43.75,43.77,43.61,43.63,188532.9989741252,27.8772,27.8899,27.7879,27.8007,188532.999
2011-08-02 15:45:00,43.62,43.66,43.58,43.58,147611.99133705688,27.7943,27.8198,27.7688,27.7688,147611.9913
2011-08-02 15:50:00,43.58,43.59,43.5,43.52,189444.8877236977,27.7688,27.7752,27.7179,27.7306,189444.8877
2011-08-02 15:55:00,43.53,43.56,43.48,43.51,232759.60332839395,27.737,27.7561,27.7051,27.7242,232759.6033
2011-08-03 09:30:00,43.53,43.68,43.29,43.58,123674.9116607774,27.737,27.8325,27.584,27.7688,123674.9117
2011-08-03 09:35:00,43.54,43.6,43.47,43.49,30320.30092328736,27.7433,27.7816,27.6987,27.7115,30320.3009
2011-08-03 09:40:00,43.5,43.51,43.43,43.45,26216.80155021088,27.7179,27.7242,27.6733,27.686,26216.8016
2011-08-03 09:45:00,43.44,43.54,43.43,43.54,51863.672631938905,27.6796,27.7433,27.6733,27.7433,51863.6726
2011-08-03 09:50:00,43.56,43.66,43.54,43.64,47646.18716516585,27.7561,27.8198,27.7433,27.8071,47646.1872
2011-08-03 09:55:00,43.63,43.68,43.56,43.65,33397.92545309472,27.8007,27.8325,27.7561,27.8134,33397.9255
2011-08-03 10:00:00,43.65,43.73,43.57,43.64,64630.11512595463,27.8134,27.8644,27.7625,27.8071,64630.1151
2011-08-03 10:05:00,43.61,43.64,43.51,43.61,39553.17451270945,27.7879,27.8071,27.7242,27.7879,39553.1745
2011-08-03 10:10:00,43.62,43.65,43.52,43.59,31118.203579163343,27.7943,27.8134,27.7306,27.7752,31118.2036
2011-08-03 10:15:00,43.58,43.58,43.49,43.51,36931.49435768836,27.7688,27.7688,27.7115,27.7242,36931.4944
2011-08-03 10:20:00,43.51,43.51,43.29,43.36,44568.56263535849,27.7242,27.7242,27.584,27.6286,44568.5626
2011-08-03 10:25:00,43.36,43.42,43.36,43.36,52775.561381511456,27.6286,27.6669,27.6286,27.6286,52775.5614
2011-08-03 10:30:00,43.36,43.39,43.22,43.25,72495.1555910179,27.6286,27.6478,27.5394,27.5586,72495.1556
2011-08-03 10:35:00,43.26,43.34,43.12,43.24,105893.08104411262,27.5649,27.6159,27.4757,27.5522,105893.081
2011-08-03 10:40:00,43.23,43.29,43.1,43.24,51749.686538242335,27.5458,27.584,27.463,27.5522,51749.6865
2011-08-03 10:45:00,43.23,43.26,43.18,43.24,33511.91154679129,27.5458,27.5649,27.514,27.5522,33511.9115
2011-08-03 10:50:00,43.25,43.36,43.18,43.36,75914.73840191496,27.5586,27.6286,27.514,27.6286,75914.7384
2011-08-03 10:55:00,43.36,43.41,43.29,43.39,41490.938105551126,27.6286,27.6605,27.584,27.6478,41490.9381
2011-08-03 11:00:00,43.41,43.51,43.35,43.36,47190.242790379576,27.6605,27.7242,27.6223,27.6286,47190.2428
2011-08-03 11:05:00,43.36,43.36,43.22,43.23,73862.98871537672,27.6286,27.6286,27.5394,27.5458,73862.9887
2011-08-03 11:10:00,43.23,43.38,43.22,43.38,63376.26809529238,27.5458,27.6414,27.5394,27.6414,63376.2681
2011-08-03 11:15:00,43.37,43.47,43.31,43.44,70215.43371708652,27.635,27.6987,27.5968,27.6796,70215.4337
2011-08-03 11:20:00,43.44,43.48,43.37,43.37,88909.15308332384,27.6796,27.7051,27.635,27.635,88909.1531
2011-08-03 11:25:00,43.39,43.43,43.31,43.38,46962.27060298644,27.6478,27.6733,27.5968,27.6414,46962.2706
2011-08-03 11:30:00,43.39,43.44,43.35,43.36,43656.67388578594,27.6478,27.6796,27.6223,27.6286,43656.6739
2011-08-03 11:35:00,43.36,43.43,43.36,43.38,38641.2857631369,27.6286,27.6733,27.6286,27.6414,38641.2858
2011-08-03 11:40:00,43.37,43.38,43.24,43.27,31346.17576655648,27.635,27.6414,27.5522,27.5713,31346.1758
2011-08-03 11:45:00,43.27,43.32,43.22,43.29,24507.01014476234,27.5713,27.6032,27.5394,27.584,24507.0101
2011-08-03 11:50:00,43.29,43.36,43.29,43.36,14248.261712071127,27.584,27.6286,27.584,27.6286,14248.2617
2011-08-03 11:55:00,43.36,43.43,43.33,43.36,19491.6220221133,27.6286,27.6733,27.6095,27.6286,19491.622
2011-08-03 12:00:00,43.36,43.37,43.22,43.28,50381.85341388351,27.6286,27.635,27.5394,27.5777,50381.8534
2011-08-03 12:05:00,43.25,43.3,43.22,43.27,32030.092328735893,27.5586,27.5904,27.5394,27.5713,32030.0923
2011-08-03 12:10:00,43.27,43.27,43.22,43.23,12424.484212926023,27.5713,27.5713,27.5394,27.5458,12424.4842
2011-08-03 12:15:00,43.24,43.24,43.15,43.18,28268.55123674912,27.5522,27.5522,27.4948,27.514,28268.5512
2011-08-03 12:20:00,43.18,43.19,43.14,43.19,31802.120141342755,27.514,27.5203,27.4885,27.5203,31802.1201
2011-08-03 12:25:00,43.19,43.24,43.18,43.24,24051.065769976063,27.5203,27.5522,27.514,27.5522,24051.0658
2011-08-03 12:30:00,43.23,43.28,43.2,43.28,17667.844522968197,27.5458,27.5777,27.5267,27.5777,17667.8445
2011-08-03 12:35:00,43.28,43.38,43.28,43.35,41946.8824803374,27.5777,27.6414,27.5777,27.6223,41946.8825
2011-08-03 12:40:00,43.36,43.36,43.29,43.29,15160.15046164368,27.6286,27.6286,27.584,27.584,15160.1505
2011-08-03 12:45:00,43.29,43.33,43.29,43.32,10258.748432691213,27.584,27.6095,27.584,27.6032,10258.7484
2011-08-03 12:50:00,43.33,43.36,43.33,43.34,19263.649834720163,27.6095,27.6286,27.6095,27.6159,19263.6498
2011-08-03 12:55:00,43.35,43.37,43.32,43.36,20859.45514647213,27.6223,27.635,27.6032,27.6286,20859.4551
2011-08-03 13:00:00,43.35,43.36,43.25,43.27,36817.5082639918,27.6223,27.6286,27.5586,27.5713,36817.5083
2011-08-03 13:05:00,43.27,43.3,43.27,43.29,8548.957027242677,27.5713,27.5904,27.5713,27.584,8548.957
2011-08-03 13:10:00,43.29,43.38,43.28,43.36,15160.15046164368,27.584,27.6414,27.5777,27.6286,15160.1505
2011-08-03 13:15:00,43.35,43.37,43.33,43.36,12310.498119229454,27.6223,27.635,27.6095,27.6286,12310.4981
2011-08-03 13:20:00,43.35,43.45,43.32,43.44,37387.43873247464,27.6223,27.686,27.6032,27.6796,37387.4387
2011-08-03 13:25:00,43.43,43.43,43.36,43.4,23823.09358258293,27.6733,27.6733,27.6286,27.6541,23823.0936
2011-08-03 13:30:00,43.41,43.51,43.4,43.51,39211.21623161974,27.6605,27.7242,27.6541,27.7242,39211.2162
2011-08-03 13:35:00,43.52,43.56,43.5,43.56,32144.078422432463,27.7306,27.7561,27.7179,27.7561,32144.0784
2011-08-03 13:40:00,43.57,43.63,43.52,43.58,42744.78513621338,27.7625,27.8007,27.7306,27.7688,42744.7851
2011-08-03 13:45:00,43.58,43.68,43.57,43.64,46734.2984155933,27.7688,27.8325,27.7625,27.8071,46734.2984
2011-08-03 13:50:00,43.63,43.63,43.58,43.6,22227.28827083096,27.8007,27.8007,27.7688,27.7816,22227.2883
2011-08-03 13:55:00,43.6,43.6,43.51,43.52,33397.92545309472,27.7816,27.7816,27.7242,27.7306,33397.9255
2011-08-03 14:00:00,43.52,43.67,43.52,43.67,69759.48934230024,27.7306,27.8262,27.7306,27.8262,69759.4893
2011-08-03 14:05:00,43.66,43.67,43.56,43.56,68277.67012424485,27.8198,27.8262,27.7561,27.7561,68277.6701
2011-08-03 14:10:00,43.56,43.66,43.56,43.65,27698.62076826627,27.7561,27.8198,27.7561,27.8134,27698.6208
2011-08-03 14:15:00,43.66,43.67,43.53,43.53,38869.25795053004,27.8198,27.8262,27.737,27.737,38869.258
2011-08-03 14:20:00,43.53,43.59,43.49,43.55,35335.68904593639,27.737,27.7752,27.7115,27.7497,35335.689
2011-08-03 14:25:00,43.54,43.56,43.44,43.45,41946.8824803374,27.7433,27.7561,27.6796,27.686,41946.8825
2011-08-03 14:30:00,43.46,43.51,43.42,43.45,28724.4956115354,27.6924,27.7242,27.6669,27.686,28724.4956
2011-08-03 14:35:00,43.44,43.45,43.42,43.45,36133.59170181238,27.6796,27.686,27.6669,27.686,36133.5917
2011-08-03 14:40:00,43.45,43.5,43.44,43.46,43086.74341730309,27.686,27.7179,27.6796,27.6924,43086.7434
2011-08-03 14:45:00,43.45,43.45,43.39,43.45,45024.50701014476,27.686,27.686,27.6478,27.686,45024.507
2011-08-03 14:50:00,43.45,43.45,43.4,43.43,45936.395759717314,27.686,27.686,27.6541,27.6733,45936.3958
2011-08-03 14:55:00,43.43,43.49,43.41,43.44,86287.47292830274,27.6733,27.7115,27.6605,27.6796,86287.4729
2011-08-03 15:00:00,43.44,43.52,43.43,43.47,64402.1429385615,27.6796,27.7306,27.6733,27.6987,64402.1429
2011-08-03 15:05:00,43.47,43.47,43.35,43.35,37501.424826171205,27.6987,27.6987,27.6223,27.6223,37501.4248
2011-08-03 15:10:00,43.34,43.43,43.34,43.36,51977.65872563548,27.6159,27.6733,27.6159,27.6286,51977.6587
2011-08-03 15:15:00,43.36,43.51,43.36,43.48,93126.63855009688,27.6286,27.7242,27.6286,27.7051,93126.6386
2011-08-03 15:20:00,43.49,43.56,43.47,43.56,79790.26558759832,27.7115,27.7561,27.6987,27.7561,79790.2656
2011-08-03 15:25:00,43.56,43.59,43.48,43.51,89935.02792659296,27.7561,27.7752,27.7051,27.7242,89935.0279
2011-08-03 15:30:00,43.51,43.53,43.46,43.5,111706.37182263764,27.7242,27.737,27.6924,27.7179,111706.3718
2011-08-03 15:35:00,43.5,43.55,43.48,43.53,82069.9874615297,27.7179,27.7497,27.7051,27.737,82069.9875
2011-08-03 15:40:00,43.53,43.59,43.51,43.54,115011.96853983814,27.737,27.7752,27.7242,27.7433,115011.9685
2011-08-03 15:45:00,43.53,43.59,43.47,43.54,109084.69166761656,27.737,27.7752,27.6987,27.7433,109084.6917
2011-08-03 15:50:00,43.55,43.6,43.52,43.54,148979.8244614157,27.7497,27.7816,27.7306,27.7433,148979.8245
2011-08-03 15:55:00,43.55,43.62,43.54,43.57,243930.2405106577,27.7497,27.7943,27.7433,27.7625,243930.2405
2011-08-04 09:30:00,43.1,43.15,42.67,43.13,164253.96101675596,27.463,27.4948,27.189,27.4821,164253.961
2011-08-04 09:35:00,43.11,43.25,43.08,43.21,46734.2984155933,27.4694,27.5586,27.4502,27.5331,46734.2984
2011-08-04 09:40:00,43.2,43.29,43.12,43.12,23025.190926706942,27.5267,27.584,27.4757,27.4757,23025.1909
2011-08-04 09:45:00,43.12,43.24,42.99,42.99,77054.59933888065,27.4757,27.5522,27.3929,27.3929,77054.5993
2011-08-04 09:50:00,42.99,43.05,42.9,43.04,61666.47668984384,27.3929,27.4311,27.3355,27.4247,61666.4767
2011-08-04 09:55:00,43.04,43.08,42.95,42.98,76256.69668300467,27.4247,27.4502,27.3674,27.3865,76256.6967
2011-08-04 10:00:00,42.99,43.12,42.98,43.08,54257.38059956685,27.3929,27.4757,27.3865,27.4502,54257.3806
2011-08-04 10:05:00,43.08,43.13,43.02,43.1,50951.78388236636,27.4502,27.4821,27.412,27.463,50951.7839
2011-08-04 10:10:00,43.1,43.1,42.99,43.07,46050.381853413885,27.463,27.463,27.3929,27.4439,46050.3819
2011-08-04 10:15:00,43.07,43.07,42.94,42.94,47304.22888407615,27.4439,27.4439,27.361,27.361,47304.2289
2011-08-04 10:20:00,42.94,42.94,42.88,42.92,120825.25931836315,27.361,27.361,27.3228,27.3483,120825.2593
2011-08-04 10:25:00,42.92,42.94,42.88,42.93,108628.74729283027,27.3483,27.361,27.3228,27.3547,108628.7473
2011-08-04 10:30:00,42.93,43.15,42.92,43.12,37273.45263877807,27.3547,27.4948,27.3483,27.4757,37273.4526
2011-08-04 10:35:00,43.11,43.15,43.03,43.07,57221.01903567765,27.4694,27.4948,27.4184,27.4439,57221.019
2011-08-04 10:40:00,43.07,43.07,42.9,42.96,64630.11512595463,27.4439,27.4439,27.3355,27.3738,64630.1151
2011-08-04 10:45:00,42.97,43.05,42.87,43.05,48330.10372734527,27.3801,27.4311,27.3164,27.4311,48330.1037
2011-08-04 10:50:00,43.06,43.06,42.96,42.98,49241.99247691782,27.4375,27.4375,27.3738,27.3865,49241.9925
2011-08-04 10:55:00,42.98,43.01,42.93,42.98,59614.7270033056,27.3865,27.4056,27.3547,27.3865,59614.727
2011-08-04 11:00:00,42.98,42.98,42.88,42.94,85831.52855351647,27.3865,27.3865,27.3228,27.361,85831.5286
2011-08-04 11:05:00,42.94,43.02,42.91,43.01,36019.60560811581,27.361,27.412,27.3419,27.4056,36019.6056
2011-08-04 11:10:00,43.02,43.02,42.94,42.96,46278.35404080703,27.412,27.412,27.361,27.3738,46278.354
2011-08-04 11:15:00,42.97,43.07,42.96,43.04,130856.03556366124,27.3801,27.4439,27.3738,27.4247,130856.0356
2011-08-04 11:20:00,43.05,43.07,42.86,42.86,91644.81933204149,27.4311,27.4439,27.3101,27.3101,91644.8193
2011-08-04 11:25:00,42.86,42.96,42.85,42.85,59728.71309700217,27.3101,27.3738,27.3037,27.3037,59728.7131
2011-08-04 11:30:00,42.85,43.0,42.84,43.0,99167.90151601504,27.3037,27.3993,27.2973,27.3993,99167.9015
2011-08-04 11:35:00,42.99,43.0,42.94,42.94,24165.05186367264,27.3929,27.3993,27.361,27.361,24165.0519
2011-08-04 11:40:00,42.95,42.95,42.79,42.84,77282.5715262738,27.3674,27.3674,27.2654,27.2973,77282.5715
2011-08-04 11:45:00,42.84,42.86,42.58,42.65,120825.25931836315,27.2973,27.3101,27.1316,27.1762,120825.2593
2011-08-04 11:50:00,42.65,42.71,42.57,42.71,52547.58919411832,27.1762,27.2145,27.1253,27.2145,52547.5892
2011-08-04 11:55:00,42.71,42.79,42.68,42.76,35107.71685854326,27.2145,27.2654,27.1954,27.2463,35107.7169
2011-08-04 12:00:00,42.75,42.81,42.71,42.81,33055.96717200502,27.24,27.2782,27.2145,27.2782,33055.9672
2011-08-04 12:05:00,42.81,42.86,42.7,42.76,54713.32497435313,27.2782,27.3101,27.2081,27.2463,54713.325
2011-08-04 12:10:00,42.75,42.91,42.71,42.83,36019.60560811581,27.24,27.3419,27.2145,27.2909,36019.6056
2011-08-04 12:15:00,42.83,42.85,42.78,42.81,46050.381853413885,27.2909,27.3037,27.2591,27.2782,46050.3819
2011-08-04 12:20:00,42.8,42.87,42.79,42.79,25418.89889433489,27.2718,27.3164,27.2654,27.2654,25418.8989
2011-08-04 12:25:00,42.78,42.9,42.72,42.87,42174.854667730535,27.2591,27.3355,27.2208,27.3164,42174.8547
2011-08-04 12:30:00,42.88,42.94,42.88,42.93,34309.81420266727,27.3228,27.361,27.3228,27.3547,34309.8142
2011-08-04 12:35:00,42.92,42.94,42.86,42.94,29522.398267411376,27.3483,27.361,27.3101,27.361,29522.3983
2011-08-04 12:40:00,42.94,42.96,42.9,42.96,17667.844522968197,27.361,27.3738,27.3355,27.3738,17667.8445
2011-08-04 12:45:00,42.97,43.0,42.94,42.97,37387.43873247464,27.3801,27.3993,27.361,27.3801,37387.4387
2011-08-04 12:50:00,42.96,42.96,42.86,42.93,39781.14670010259,27.3738,27.3738,27.3101,27.3547,39781.1467
2011-08-04 12:55:00,42.94,42.94,42.82,42.82,22341.27436452753,27.361,27.361,27.2846,27.2846,22341.2744
2011-08-04 13:00:00,42.83,42.94,42.83,42.84,31118.203579163343,27.2909,27.361,27.2909,27.2973,31118.2036
2011-08-04 13:05:00,42.85,42.91,42.84,42.87,24734.98233215548,27.3037,27.3419,27.2973,27.3164,24734.9823
2011-08-04 13:10:00,42.86,42.87,42.7,42.77,36931.49435768836,27.3101,27.3164,27.2081,27.2527,36931.4944
2011-08-04 13:15:00,42.76,42.79,42.72,42.76,21087.427333865267,27.2463,27.2654,27.2208,27.2463,21087.4273
2011-08-04 13:20:00,42.75,42.82,42.75,42.78,41490.938105551126,27.24,27.2846,27.24,27.2591,41490.9381
2011-08-04 13:25:00,42.78,42.9,42.78,42.87,23823.09358258293,27.2591,27.3355,27.2591,27.3164,23823.0936
2011-08-04 13:30:00,42.87,42.87,42.79,42.79,30434.28701698393,27.3164,27.3164,27.2654,27.2654,30434.287
2011-08-04 13:35:00,42.79,42.79,42.71,42.78,37501.424826171205,27.2654,27.2654,27.2145,27.2591,37501.4248
2011-08-04 13:40:00,42.77,42.79,42.65,42.67,40351.07716858544,27.2527,27.2654,27.1762,27.189,40351.0772
2011-08-04 13:45:00,42.66,42.66,42.59,42.65,20175.53858429272,27.1826,27.1826,27.138,27.1762,20175.5386
2011-08-04 13:50:00,42.65,42.71,42.65,42.65,38413.31357574376,27.1762,27.2145,27.1762,27.1762,38413.3136
2011-08-04 13:55:00,42.65,42.72,42.61,42.65,61096.54622136099,27.1762,27.2208,27.1508,27.1762,61096.5462
2011-08-04 14:00:00,42.67,42.7,42.55,42.65,67821.72574945856,27.189,27.2081,27.1125,27.1762,67821.7257
2011-08-04 14:05:00,42.64,42.66,42.56,42.62,49355.97857061439,27.1699,27.1826,27.1189,27.1571,49355.9786
2011-08-04 14:10:00,42.63,42.65,42.55,42.6,26444.773737604013,27.1635,27.1762,27.1125,27.1444,26444.7737
2011-08-04 14:15:00,42.6,42.65,42.53,42.58,76256.69668300467,27.1444,27.1762,27.0998,27.1316,76256.6967
2011-08-04 14:20:00,42.57,42.62,42.51,42.55,63832.21247007865,27.1253,27.1571,27.087,27.1125,63832.2125
2011-08-04 14:25:00,42.55,42.55,42.43,42.46,92898.66636270376,27.1125,27.1125,27.0361,27.0552,92898.6664
2011-08-04 14:30:00,42.46,42.62,42.43,42.59,57335.00512937421,27.0552,27.1571,27.0361,27.138,57335.0051
2011-08-04 14:35:00,42.58,42.65,42.57,42.64,40351.07716858544,27.1316,27.1762,27.1253,27.1699,40351.0772
2011-08-04 14:40:00,42.64,42.71,42.62,42.65,45594.43747862761,27.1699,27.2145,27.1571,27.1762,45594.4375
2011-08-04 14:45:00,42.65,42.7,42.6,42.65,25760.8571754246,27.1762,27.2081,27.1444,27.1762,25760.8572
2011-08-04 14:50:00,42.65,42.66,42.61,42.63,32144.078422432463,27.1762,27.1826,27.1508,27.1635,32144.0784
2011-08-04 14:55:00,42.63,42.63,42.55,42.6,28268.55123674912,27.1635,27.1635,27.1125,27.1444,28268.5512
2011-08-04 15:00:00,42.6,42.67,42.52,42.65,69075.57278012083,27.1444,27.189,27.0934,27.1762,69075.5728
2011-08-04 15:05:00,42.66,42.77,42.65,42.71,66111.93434401003,27.1826,27.2527,27.1762,27.2145,66111.9343
2011-08-04 15:10:00,42.72,42.73,42.61,42.61,57335.00512937421,27.2208,27.2272,27.1508,27.1508,57335.0051
2011-08-04 15:15:00,42.61,42.63,42.44,42.45,65428.01778183062,27.1508,27.1635,27.0424,27.0488,65428.0178
2011-08-04 15:20:00,42.44,42.48,42.35,42.39,92328.73589422092,27.0424,27.0679,26.9851,27.0106,92328.7359
2011-08-04 15:25:00,42.39,42.44,42.33,42.33,94380.48558075917,27.0106,27.0424,26.9723,26.9723,94380.4856
2011-08-04 15:30:00,42.32,42.36,42.28,42.36,95862.30479881454,26.966,26.9915,26.9405,26.9915,95862.3048
2011-08-04 15:35:00,42.37,42.46,42.32,42.41,108856.71948022342,26.9978,27.0552,26.966,27.0233,108856.7195
2011-08-04 15:40:00,42.41,42.42,42.15,42.22,124928.75869143964,27.0233,27.0297,26.8576,26.9022,124928.7587
2011-08-04 15:45:00,42.22,42.29,42.18,42.26,161518.2947680383,26.9022,26.9469,26.8768,26.9277,161518.2948
2011-08-04 15:50:00,42.25,42.28,42.01,42.11,248831.64253961013,26.9214,26.9405,26.7684,26.8322,248831.6425
2011-08-04 15:55:00,42.11,42.15,42.01,42.01,276644.24940157303,26.8322,26.8576,26.7684,26.7684,276644.2494
2011-08-05 09:30:00,42.38,42.65,42.31,42.65,135643.45149891713,27.0042,27.1762,26.9596,27.1762,135643.4515
2011-08-05 09:35:00,42.65,42.65,42.35,42.41,76370.68277670124,27.1762,27.1762,26.9851,27.0233,76370.6828
2011-08-05 09:40:00,42.39,42.39,42.14,42.2,34651.772483756984,27.0106,27.0106,26.8513,26.8895,34651.7725
2011-08-05 09:45:00,42.22,42.3,42.13,42.15,42402.82685512368,26.9022,26.9532,26.8449,26.8576,42402.8269
2011-08-05 09:50:00,42.15,42.18,41.68,41.8,121053.2315057563,26.8576,26.8768,26.5582,26.6346,121053.2315
2011-08-05 09:55:00,41.79,42.2,41.65,41.65,88453.20870853755,26.6283,26.8895,26.539,26.539,88453.2087
2011-08-05 10:00:00,41.65,41.74,41.48,41.65,193548.38709677412,26.539,26.5964,26.4307,26.539,193548.3871
2011-08-05 10:05:00,41.65,41.95,41.65,41.95,91644.81933204149,26.539,26.7302,26.539,26.7302,91644.8193
2011-08-05 10:10:00,41.99,42.16,41.95,42.11,257608.571754246,26.7557,26.864,26.7302,26.8322,257608.5718
2011-08-05 10:15:00,42.1,42.37,42.08,42.27,107830.8446369543,26.8258,26.9978,26.813,26.9341,107830.8446
2011-08-05 10:20:00,42.27,42.41,42.2,42.33,69189.5588738174,26.9341,27.0233,26.8895,26.9723,69189.5589
2011-08-05 10:25:00,42.35,42.46,42.25,42.29,110908.46916676166,26.9851,27.0552,26.9214,26.9469,110908.4692
2011-08-05 10:30:00,42.29,42.29,42.12,42.17,87541.319958965,26.9469,26.9469,26.8385,26.8704,87541.32
2011-08-05 10:35:00,42.18,42.29,42.03,42.19,87199.3616778753,26.8768,26.9469,26.7812,26.8831,87199.3617
2011-08-05 10:40:00,42.18,42.19,42.01,42.01,113074.20494699648,26.8768,26.8831,26.7684,26.7684,113074.2049
2011-08-05 10:45:00,42.01,42.03,41.87,41.99,68163.68403054828,26.7684,26.7812,26.6792,26.7557,68163.684
2011-08-05 10:50:00,42.0,42.09,41.91,42.01,70215.43371708652,26.7621,26.8194,26.7047,26.7684,70215.4337
2011-08-05 10:55:00,42.01,42.12,41.93,42.08,74204.94699646643,26.7684,26.8385,26.7175,26.813,74204.947
2011-08-05 11:00:00,42.07,42.07,41.92,41.93,73065.08605950074,26.8067,26.8067,26.7111,26.7175,73065.0861
2011-08-05 11:05:00,41.94,41.98,41.84,41.9,75230.82183973555,26.7238,26.7493,26.6601,26.6983,75230.8218
2011-08-05 11:10:00,41.93,41.94,41.78,41.8,88681.1808959307,26.7175,26.7238,26.6219,26.6346,88681.1809
2011-08-05 11:15:00,41.79,41.86,41.72,41.79,130856.03556366124,26.6283,26.6729,26.5837,26.6283,130856.0356
2011-08-05 11:20:00,41.79,41.81,41.62,41.81,91986.7776131312,26.6283,26.641,26.5199,26.641,91986.7776
2011-08-05 11:25:00,41.8,42.01,41.79,41.84,263307.87643907446,26.6346,26.7684,26.6283,26.6601,263307.8764
2011-08-05 11:30:00,41.84,42.01,41.77,41.97,94380.48558075917,26.6601,26.7684,26.6155,26.743,94380.4856
2011-08-05 11:35:00,41.94,41.98,41.81,41.83,83893.7649606748,26.7238,26.7493,26.641,26.6537,83893.765
2011-08-05 11:40:00,41.83,41.88,41.7,41.86,98825.94323492536,26.6537,26.6856,26.5709,26.6729,98825.9432
2011-08-05 11:45:00,41.85,41.85,41.46,41.58,121965.12025532885,26.6665,26.6665,26.418,26.4944,121965.1203
2011-08-05 11:50:00,41.58,41.65,41.55,41.56,72039.21121623162,26.4944,26.539,26.4753,26.4817,72039.2112
2011-08-05 11:55:00,41.56,41.57,41.2,41.36,170067.251795281,26.4817,26.4881,26.2523,26.3543,170067.2518
2011-08-05 12:00:00,41.36,41.48,41.3,41.43,131995.89650062693,26.3543,26.4307,26.316,26.3989,131995.8965
2011-08-05 12:05:00,41.42,41.58,41.38,41.58,75572.78012082526,26.3925,26.4944,26.367,26.4944,75572.7801
2011-08-05 12:10:00,41.58,41.86,41.56,41.83,217485.4667730537,26.4944,26.6729,26.4817,26.6537,217485.4668
2011-08-05 12:15:00,41.85,42.15,41.82,41.93,162202.21133021772,26.6665,26.8576,26.6474,26.7175,162202.2113
2011-08-05 12:20:00,41.93,42.08,41.84,42.01,95634.3326114214,26.7175,26.813,26.6601,26.7684,95634.3326
2011-08-05 12:25:00,42.04,42.07,41.93,42.05,187735.0963182492,26.7876,26.8067,26.7175,26.7939,187735.0963
2011-08-05 12:30:00,42.05,42.18,42.01,42.18,165393.82195372164,26.7939,26.8768,26.7684,26.8768,165393.822
2011-08-05 12:35:00,42.18,42.53,42.15,42.44,140202.8952467799,26.8768,27.0998,26.8576,27.0424,140202.8952
2011-08-05 12:40:00,42.42,42.6,42.22,42.56,96318.24917360082,27.0297,27.1444,26.9022,27.1189,96318.2492
2011-08-05 12:45:00,42.55,42.79,42.45,42.65,156388.9205516927,27.1125,27.2654,27.0488,27.1762,156388.9206
2011-08-05 12:50:00,42.65,42.86,42.54,42.59,106918.95588738174,27.1762,27.3101,27.1062,27.138,106918.9559
2011-08-05 12:55:00,42.58,42.67,42.49,42.6,111364.41354154794,27.1316,27.189,27.0743,27.1444,111364.4135
2011-08-05 13:00:00,42.59,42.79,42.46,42.47,121281.20369314944,27.138,27.2654,27.0552,27.0615,121281.2037
2011-08-05 13:05:00,42.47,42.62,42.27,42.49,151373.53242904367,27.0615,27.1571,26.9341,27.0743,151373.5324
2011-08-05 13:10:00,42.5,42.64,42.46,42.61,65655.98996922375,27.0807,27.1699,27.0552,27.1508,65655.99
2011-08-05 13:15:00,42.61,42.79,42.6,42.79,80360.19605608116,27.1508,27.2654,27.1444,27.2654,80360.1961
2011-08-05 13:20:00,42.79,42.86,42.72,42.73,50495.83950758007,27.2654,27.3101,27.2208,27.2272,50495.8395
2011-08-05 13:25:00,42.73,42.78,42.65,42.7,43428.7016983928,27.2272,27.2591,27.1762,27.2081,43428.7017
2011-08-05 13:30:00,42.7,42.77,42.58,42.59,39895.13279379916,27.2081,27.2527,27.1316,27.138,39895.1328
2011-08-05 13:35:00,42.58,42.62,42.51,42.56,48330.10372734527,27.1316,27.1571,27.087,27.1189,48330.1037
2011-08-05 13:40:00,42.56,42.63,42.44,42.62,58246.89387894677,27.1189,27.1635,27.0424,27.1571,58246.8939
2011-08-05 13:45:00,42.61,42.72,42.48,42.7,72609.14168471447,27.1508,27.2208,27.0679,27.2081,72609.1417
2011-08-05 13:50:00,42.7,42.95,42.67,42.9,81956.00136783313,27.2081,27.3674,27.189,27.3355,81956.0014
2011-08-05 13:55:00,42.89,42.91,42.72,42.78,48330.10372734527,27.3292,27.3419,27.2208,27.2591,48330.1037
2011-08-05 14:00:00,42.78,42.81,42.65,42.7,77510.54371366694,27.2591,27.2782,27.1762,27.2081,77510.5437
2011-08-05 14:05:00,42.69,42.7,42.58,42.6,60412.62965918158,27.2017,27.2081,27.1316,27.1444,60412.6297
2011-08-05 14:10:00,42.58,42.64,42.47,42.61,47190.242790379576,27.1316,27.1699,27.0615,27.1508,47190.2428
2011-08-05 14:15:00,42.61,42.7,42.52,42.65,43770.6599794825,27.1508,27.2081,27.0934,27.1762,43770.66
2011-08-05 14:20:00,42.65,42.76,42.65,42.67,44796.53482275162,27.1762,27.2463,27.1762,27.189,44796.5348
2011-08-05 14:25:00,42.68,42.68,42.58,42.61,34081.84201527414,27.1954,27.1954,27.1316,27.1508,34081.842
2011-08-05 14:30:00,42.61,42.68,42.53,42.63,45366.46529123447,27.1508,27.1954,27.0998,27.1635,45366.4653
2011-08-05 14:35:00,42.63,42.78,42.62,42.77,38413.31357574376,27.1635,27.2591,27.1571,27.2527,38413.3136
2011-08-05 14:40:00,42.77,42.78,42.69,42.72,65314.03168813405,27.2527,27.2591,27.2017,27.2208,65314.0317
2011-08-05 14:45:00,42.72,42.72,42.61,42.62,39781.14670010259,27.2208,27.2208,27.1508,27.1571,39781.1467
2011-08-05 14:50:00,42.61,42.63,42.49,42.58,56537.10247349824,27.1508,27.1635,27.0743,27.1316,56537.1025
2011-08-05 14:55:00,42.58,42.62,42.5,42.59,100421.7485466773,27.1316,27.1571,27.0807,27.138,100421.7485
2011-08-05 15:00:00,42.58,42.68,42.45,42.47,79790.26558759832,27.1316,27.1954,27.0488,27.0615,79790.2656
2011-08-05 15:05:00,42.46,42.47,42.21,42.29,137581.21509175882,27.0552,27.0615,26.8959,26.9469,137581.2151
2011-08-05 15:10:00,42.29,42.43,42.2,42.36,73179.07215319731,26.9469,27.0361,26.8895,26.9915,73179.0722
2011-08-05 15:15:00,42.36,42.39,42.28,42.3,58816.82434742962,26.9915,27.0106,26.9405,26.9532,58816.8243
2011-08-05 15:20:00,42.29,42.46,42.29,42.4,45822.40966602074,26.9469,27.0552,26.9469,27.0169,45822.4097
2011-08-05 15:25:00,42.42,42.47,42.19,42.19,65883.9621566169,27.0297,27.0615,26.8831,26.8831,65883.9622
2011-08-05 15:30:00,42.19,42.36,42.19,42.34,104639.23401345036,26.8831,26.9915,26.8831,26.9787,104639.234
2011-08-05 15:35:00,42.35,42.53,42.3,42.51,65883.9621566169,26.9851,27.0998,26.9532,27.087,65883.9622
2011-08-05 15:40:00,42.51,42.58,42.48,42.54,98256.0127664425,27.087,27.1316,27.0679,27.1062,98256.0128
2011-08-05 15:45:00,42.54,42.54,42.37,42.42,94380.48558075917,27.1062,27.1062,26.9978,27.0297,94380.4856
2011-08-05 15:50:00,42.4,42.51,42.36,42.51,307306.5086059501,27.0169,27.087,26.9915,27.087,307306.5086
2011-08-05 15:55:00,42.5,42.55,42.44,42.45,190584.7486606634,27.0807,27.1125,27.0424,27.0488,190584.7487
2011-08-08 09:30:00,41.58,41.89,41.17,41.72,130400.09118887495,26.4944,26.692,26.2332,26.5837,130400.0912
2011-08-08 09:35:00,41.79,42.11,41.76,42.1,101903.56776473272,26.6283,26.8322,26.6091,26.8258,101903.5678
2011-08-08 09:40:00,42.08,42.22,42.08,42.14,125954.63353470876,26.813,26.9022,26.813,26.8513,125954.6335
2011-08-08 09:45:00,42.14,42.14,41.84,41.88,122990.99509859797,26.8513,26.8513,26.6601,26.6856,122990.9951
2011-08-08 09:50:00,41.87,42.01,41.73,41.8,184429.49960104868,26.6792,26.7684,26.59,26.6346,184429.4996
2011-08-08 09:55:00,41.78,41.91,41.55,41.81,137581.21509175882,26.6219,26.7047,26.4753,26.641,137581.2151
2011-08-08 10:00:00,41.82,41.99,41.79,41.84,95520.34651772484,26.6474,26.7557,26.6283,26.6601,95520.3465
2011-08-08 10:05:00,41.85,41.94,41.81,41.87,90732.93058246894,26.6665,26.7238,26.641,26.6792,90732.9306
2011-08-08 10:10:00,41.86,41.87,41.72,41.72,62692.35153311296,26.6729,26.6792,26.5837,26.5837,62692.3515
2011-08-08 10:15:00,41.71,41.72,41.5,41.59,134503.59056195145,26.5773,26.5837,26.4435,26.5008,134503.5906
2011-08-08 10:20:00,41.59,41.62,41.42,41.43,123902.88384817052,26.5008,26.5199,26.3925,26.3989,123902.8838
2011-08-08 10:25:00,41.44,41.46,41.07,41.15,190926.7069417531,26.4052,26.418,26.1695,26.2205,190926.7069
2011-08-08 10:30:00,41.15,41.26,41.08,41.16,196056.0811580987,26.2205,26.2905,26.1759,26.2268,196056.0812
2011-08-08 10:35:00,41.17,41.28,41.03,41.28,161176.3364869486,26.2332,26.3033,26.144,26.3033,161176.3365
2011-08-08 10:40:00,41.27,41.35,41.15,41.33,138037.1594665451,26.2969,26.3479,26.2205,26.3351,138037.1595
2011-08-08 10:45:00,41.34,41.55,41.2,41.54,142482.61712071128,26.3415,26.4753,26.2523,26.469,142482.6171
2011-08-08 10:50:00,41.54,41.55,41.41,41.44,75458.7940271287,26.469,26.4753,26.3861,26.4052,75458.794
2011-08-08 10:55:00,41.45,41.49,41.23,41.29,73635.0165279836,26.4116,26.4371,26.2714,26.3097,73635.0165
2011-08-08 11:00:00,41.29,41.39,41.21,41.38,120141.34275618376,26.3097,26.3734,26.2587,26.367,120141.3428
2011-08-08 11:05:00,41.37,41.65,41.33,41.62,95292.3743303317,26.3606,26.539,26.3351,26.5199,95292.3743
2011-08-08 11:10:00,41.63,41.79,41.6,41.65,113986.09369656902,26.5263,26.6283,26.5072,26.539,113986.0937
2011-08-08 11:15:00,41.66,41.72,41.6,41.65,101219.65120255329,26.5454,26.5837,26.5072,26.539,101219.6512
2011-08-08 11:20:00,41.65,41.67,41.55,41.61,70329.41981078309,26.539,26.5518,26.4753,26.5136,70329.4198
2011-08-08 11:25:00,41.61,41.65,41.5,41.58,72267.18340362476,26.5136,26.539,26.4435,26.4944,72267.1834
2011-08-08 11:30:00,41.58,41.62,41.43,41.47,85261.59808503362,26.4944,26.5199,26.3989,26.4244,85261.5981
2011-08-08 11:35:00,41.49,41.58,41.47,41.52,158326.68414453437,26.4371,26.4944,26.4244,26.4562,158326.6841
2011-08-08 11:40:00,41.53,41.58,41.4,41.43,75572.78012082526,26.4626,26.4944,26.3798,26.3989,75572.7801
2011-08-08 11:45:00,41.43,41.54,41.36,41.52,79334.32121281204,26.3989,26.469,26.3543,26.4562,79334.3212
2011-08-08 11:50:00,41.52,41.58,41.44,41.54,77054.59933888065,26.4562,26.4944,26.4052,26.469,77054.5993
2011-08-08 11:55:00,41.54,41.57,41.42,41.43,73749.00262168015,26.469,26.4881,26.3925,26.3989,73749.0026
2011-08-08 12:00:00,41.43,41.46,41.24,41.25,55853.18591131882,26.3989,26.418,26.2778,26.2842,55853.1859
2011-08-08 12:05:00,41.25,41.31,41.17,41.29,81158.09871195714,26.2842,26.3224,26.2332,26.3097,81158.0987
2011-08-08 12:10:00,41.29,41.37,41.27,41.31,38641.2857631369,26.3097,26.3606,26.2969,26.3224,38641.2858
2011-08-08 12:15:00,41.33,41.34,41.16,41.22,92328.73589422092,26.3351,26.3415,26.2268,26.2651,92328.7359
2011-08-08 12:20:00,41.21,41.31,41.15,41.24,83779.77886697823,26.2587,26.3224,26.2205,26.2778,83779.7789
2011-08-08 12:25:00,41.25,41.25,41.16,41.17,49355.97857061439,26.2842,26.2842,26.2268,26.2332,49355.9786
2011-08-08 12:30:00,41.16,41.22,41.15,41.19,48786.04810213154,26.2268,26.2651,26.2205,26.2459,48786.0481
2011-08-08 12:35:00,41.2,41.28,41.14,41.21,67251.79528097573,26.2523,26.3033,26.2141,26.2587,67251.7953
2011-08-08 12:40:00,41.21,41.36,41.17,41.3,78650.40465063263,26.2587,26.3543,26.2332,26.316,78650.4047
2011-08-08 12:45:00,41.3,41.4,41.27,41.37,76598.65496409438,26.316,26.3798,26.2969,26.3606,76598.655
2011-08-08 12:50:00,41.37,41.41,41.29,41.34,38299.32748204719,26.3606,26.3861,26.3097,26.3415,38299.3275
2011-08-08 12:55:00,41.35,41.36,41.27,41.29,34423.80029636384,26.3479,26.3543,26.2969,26.3097,34423.8003
2011-08-08 13:00:00,41.29,41.37,41.27,41.28,43314.71560469623,26.3097,26.3606,26.2969,26.3033,43314.7156
2011-08-08 13:05:00,41.29,41.31,41.16,41.19,42630.79904251681,26.3097,26.3224,26.2268,26.2459,42630.799
2011-08-08 13:10:00,41.2,41.22,41.04,41.11,59728.71309700217,26.2523,26.2651,26.1504,26.195,59728.7131
2011-08-08 13:15:00,41.1,41.15,41.04,41.08,88795.16698962727,26.1886,26.2205,26.1504,26.1759,88795.167
2011-08-08 13:20:00,41.09,41.23,41.07,41.23,87655.30605266157,26.1822,26.2714,26.1695,26.2714,87655.3061
2011-08-08 13:25:00,41.23,41.32,41.22,41.26,72267.18340362476,26.2714,26.3288,26.2651,26.2905,72267.1834
2011-08-08 13:30:00,41.26,41.31,41.22,41.24,72723.12777841103,26.2905,26.3224,26.2651,26.2778,72723.1278
2011-08-08 13:35:00,41.23,41.27,41.09,41.11,130400.09118887495,26.2714,26.2969,26.1822,26.195,130400.0912
2011-08-08 13:40:00,41.11,41.16,41.01,41.02,85717.5424598199,26.195,26.2268,26.1312,26.1376,85717.5425
2011-08-08 13:45:00,41.01,41.05,40.83,40.95,120255.32884988032,26.1312,26.1567,26.0166,26.093,120255.3288
2011-08-08 13:50:00,40.95,41.09,40.89,41.01,144990.3111820358,26.093,26.1822,26.0548,26.1312,144990.3112
2011-08-08 13:55:00,41.01,41.05,40.79,40.82,120483.30103727346,26.1312,26.1567,25.9911,26.0102,120483.301
2011-08-08 14:00:00,40.82,41.06,40.75,41.03,115125.95463353473,26.0102,26.1631,25.9656,26.144,115125.9546
2011-08-08 14:05:00,41.02,41.02,40.79,40.85,102359.51213951898,26.1376,26.1376,25.9911,26.0293,102359.5121
2011-08-08 14:10:00,40.85,41.0,40.73,40.77,104753.22010714692,26.0293,26.1249,25.9528,25.9783,104753.2201
2011-08-08 14:15:00,40.76,40.77,40.55,40.68,109768.60822979597,25.9719,25.9783,25.8381,25.921,109768.6082
2011-08-08 14:20:00,40.69,40.77,40.47,40.54,160720.3921121623,25.9273,25.9783,25.7872,25.8318,160720.3921
2011-08-08 14:25:00,40.55,40.55,40.22,40.46,302975.03704548045,25.8381,25.8381,25.6279,25.7808,302975.037
2011-08-08 14:30:00,40.46,40.7,40.37,40.67,184999.43006953152,25.7808,25.9337,25.7234,25.9146,184999.4301
2011-08-08 14:35:00,40.67,40.76,40.53,40.59,147725.97743075344,25.9146,25.9719,25.8254,25.8636,147725.9774
2011-08-08 14:40:00,40.58,40.77,40.58,40.74,91416.84714464836,25.8573,25.9783,25.8573,25.9592,91416.8471
2011-08-08 14:45:00,40.68,40.74,40.56,40.62,123332.95337968768,25.921,25.9592,25.8445,25.8827,123332.9534
2011-08-08 14:50:00,40.63,40.72,40.58,40.7,77738.51590106008,25.8891,25.9465,25.8573,25.9337,77738.5159
2011-08-08 14:55:00,40.7,40.7,40.55,40.67,72153.19730992819,25.9337,25.9337,25.8381,25.9146,72153.1973
2011-08-08 15:00:00,40.64,40.79,40.64,40.79,96318.24917360082,25.8955,25.9911,25.8955,25.9911,96318.2492
2011-08-08 15:05:00,40.79,41.02,40.68,41.0,130742.04946996468,25.9911,26.1376,25.921,26.1249,130742.0495
2011-08-08 15:10:00,41.02,41.09,40.84,41.08,97344.12401686994,26.1376,26.1822,26.0229,26.1759,97344.124
2011-08-08 15:15:00,41.08,41.25,40.93,41.12,214863.7866180326,26.1759,26.2842,26.0803,26.2013,214863.7866
2011-08-08 15:20:00,41.13,41.15,41.01,41.1,187279.1519434629,26.2077,26.2205,26.1312,26.1886,187279.1519
2011-08-08 15:25:00,41.1,41.1,40.77,40.78,126524.5640031916,26.1886,26.1886,25.9783,25.9847,126524.564
2011-08-08 15:30:00,40.78,40.84,40.59,40.64,147156.0469622706,25.9847,26.0229,25.8636,25.8955,147156.047
2011-08-08 15:35:00,40.64,40.72,40.52,40.7,179186.1392910065,25.8955,25.9465,25.819,25.9337,179186.1393
2011-08-08 15:40:00,40.72,40.77,40.5,40.55,158440.67023823093,25.9465,25.9783,25.8063,25.8381,158440.6702
2011-08-08 15:45:00,40.54,40.55,40.22,40.3,224210.64630115125,25.8318,25.8381,25.6279,25.6788,224210.6463
2011-08-08 15:50:00,40.31,40.43,40.14,40.35,379801.664196968,25.6852,25.7617,25.5769,25.7107,379801.6642
2011-08-08 15:55:00,40.34,40.34,40.04,40.05,387324.74638094153,25.7043,25.7043,25.5132,25.5195,387324.7464
2011-08-09 09:30:00,40.7,40.97,39.94,39.98,239256.8106690984,25.9337,26.1058,25.4495,25.4749,239256.8107
2011-08-09 09:35:00,40.0,40.27,40.0,40.08,126068.61962840531,25.4877,25.6597,25.4877,25.5387,126068.6196
2011-08-09 09:40:00,40.08,40.12,39.75,39.89,183517.6108514761,25.5387,25.5641,25.3284,25.4176,183517.6109
2011-08-09 09:45:00,39.91,40.29,39.89,40.29,139404.99259090392,25.4303,25.6725,25.4176,25.6725,139404.9926
2011-08-09 09:50:00,40.29,40.61,40.28,40.57,107146.92807477489,25.6725,25.8764,25.6661,25.8509,107146.9281
2011-08-09 09:55:00,40.58,40.79,40.55,40.74,104525.2479197538,25.8573,25.9911,25.8381,25.9592,104525.2479
2011-08-09 10:00:00,40.77,41.02,40.75,40.86,165507.80804741822,25.9783,26.1376,25.9656,26.0357,165507.808
2011-08-09 10:05:00,40.88,40.99,40.73,40.86,148751.85227402256,26.0484,26.1185,25.9528,26.0357,148751.8523
2011-08-09 10:10:00,40.86,41.01,40.73,40.98,163798.01664196968,26.0357,26.1312,25.9528,26.1121,163798.0166
2011-08-09 10:15:00,40.99,41.0,40.78,40.92,155249.059614727,26.1185,26.1249,25.9847,26.0739,155249.0596
2011-08-09 10:20:00,40.92,40.93,40.8,40.89,124814.77259774308,26.0739,26.0803,25.9974,26.0548,124814.7726
2011-08-09 10:25:00,40.9,41.04,40.88,41.01,133591.7018123789,26.0612,26.1504,26.0484,26.1312,133591.7018
2011-08-09 10:30:00,41.01,41.14,40.94,41.14,86401.45902199931,26.1312,26.2141,26.0866,26.2141,86401.459
2011-08-09 10:35:00,41.13,41.14,41.03,41.08,221019.03567764733,26.2077,26.2141,26.144,26.1759,221019.0357
2011-08-09 10:40:00,41.08,41.12,40.9,40.91,138949.04821611763,26.1759,26.2013,26.0612,26.0675,138949.0482
2011-08-09 10:45:00,40.92,41.16,40.92,41.05,82183.97355522626,26.0739,26.2268,26.0739,26.1567,82183.9736
2011-08-09 10:50:00,41.06,41.14,40.98,41.04,107944.83073065088,26.1631,26.2141,26.1121,26.1504,107944.8307
2011-08-09 10:55:00,41.04,41.09,40.98,41.05,121623.16197423916,26.1504,26.1822,26.1121,26.1567,121623.162
2011-08-09 11:00:00,41.04,41.07,40.84,40.85,203921.121623162,26.1504,26.1695,26.0229,26.0293,203921.1216
2011-08-09 11:05:00,40.83,41.01,40.83,40.86,84463.69542915764,26.0166,26.1312,26.0166,26.0357,84463.6954
2011-08-09 11:10:00,40.86,40.87,40.72,40.83,98711.95714122878,26.0357,26.042,25.9465,26.0166,98711.9571
2011-08-09 11:15:00,40.84,40.94,40.79,40.92,73521.03043428702,26.0229,26.0866,25.9911,26.0739,73521.0304
2011-08-09 11:20:00,40.93,41.0,40.9,40.91,37273.45263877807,26.0803,26.1249,26.0612,26.0675,37273.4526
2011-08-09 11:25:00,40.91,41.15,40.91,41.15,40807.02154337171,26.0675,26.2205,26.0675,26.2205,40807.0215
2011-08-09 11:30:00,41.16,41.2,41.07,41.1,49925.909039097234,26.2268,26.2523,26.1695,26.1886,49925.909
2011-08-09 11:35:00,41.09,41.13,41.03,41.05,56537.10247349824,26.1822,26.2077,26.144,26.1567,56537.1025
2011-08-09 11:40:00,41.05,41.08,40.95,40.98,124814.77259774308,26.1567,26.1759,26.093,26.1121,124814.7726
2011-08-09 11:45:00,40.98,41.0,40.9,40.9,49014.02028952468,26.1121,26.1249,26.0612,26.0612,49014.0203
2011-08-09 11:50:00,40.9,41.06,40.9,41.06,34765.758577453555,26.0612,26.1631,26.0612,26.1631,34765.7586
2011-08-09 11:55:00,41.06,41.16,41.04,41.11,39325.20232531631,26.1631,26.2268,26.1504,26.195,39325.2023
2011-08-09 12:00:00,41.12,41.17,41.09,41.1,34993.73076484669,26.2013,26.2332,26.1822,26.1886,34993.7308
2011-08-09 12:05:00,41.1,41.16,41.0,41.1,77396.55761997036,26.1886,26.2268,26.1249,26.1886,77396.5576
2011-08-09 12:10:00,41.1,41.13,41.01,41.07,55511.22763022912,26.1886,26.2077,26.1312,26.1695,55511.2276
2011-08-09 12:15:00,41.08,41.08,40.99,41.03,26900.71811239029,26.1759,26.1759,26.1185,26.144,26900.7181
2011-08-09 12:20:00,41.01,41.08,40.98,41.08,23139.17702040352,26.1312,26.1759,26.1121,26.1759,23139.177
2011-08-09 12:25:00,41.08,41.08,41.0,41.04,23595.121395189788,26.1759,26.1759,26.1249,26.1504,23595.1214
2011-08-09 12:30:00,41.03,41.04,40.99,41.04,24620.99623845891,26.144,26.1504,26.1185,26.1504,24620.9962
2011-08-09 12:35:00,41.04,41.08,41.03,41.05,28382.537330445684,26.1504,26.1759,26.144,26.1567,28382.5373
2011-08-09 12:40:00,41.05,41.05,40.96,40.97,24507.01014476234,26.1567,26.1567,26.0994,26.1058,24507.0101
2011-08-09 12:45:00,40.97,40.98,40.89,40.91,41946.8824803374,26.1058,26.1121,26.0548,26.0675,41946.8825
2011-08-09 12:50:00,40.9,40.93,40.83,40.93,43086.74341730309,26.0612,26.0803,26.0166,26.0803,43086.7434
2011-08-09 12:55:00,40.94,40.95,40.77,40.78,72267.18340362476,26.0866,26.093,25.9783,25.9847,72267.1834
2011-08-09 13:00:00,40.79,40.79,40.65,40.71,165621.79414111478,25.9911,25.9911,25.9019,25.9401,165621.7941
2011-08-09 13:05:00,40.71,40.83,40.65,40.81,61552.49059614727,25.9401,26.0166,25.9019,26.0038,61552.4906
2011-08-09 13:10:00,40.8,40.87,40.79,40.87,30206.31482959079,25.9974,26.042,25.9911,26.042,30206.3148
2011-08-09 13:15:00,40.89,40.89,40.82,40.83,26672.74592499715,26.0548,26.0548,26.0102,26.0166,26672.7459
2011-08-09 13:20:00,40.82,40.86,40.8,40.84,23025.190926706942,26.0102,26.0357,25.9974,26.0229,23025.1909
2011-08-09 13:25:00,40.83,40.89,40.79,40.79,45480.45138493104,26.0166,26.0548,25.9911,25.9911,45480.4514
2011-08-09 13:30:00,40.79,40.83,40.73,40.77,43314.71560469623,25.9911,26.0166,25.9528,25.9783,43314.7156
2011-08-09 13:35:00,40.77,40.79,40.66,40.72,43200.729510999656,25.9783,25.9911,25.9082,25.9465,43200.7295
2011-08-09 13:40:00,40.72,40.81,40.72,40.81,35791.63342072268,25.9465,26.0038,25.9465,26.0038,35791.6334
2011-08-09 13:45:00,40.81,40.82,40.68,40.75,46164.367947110455,26.0038,26.0102,25.921,25.9656,46164.3679
2011-08-09 13:50:00,40.74,40.78,40.6,40.6,72039.21121623162,25.9592,25.9847,25.87,25.87,72039.2112
2011-08-09 13:55:00,40.59,40.72,40.51,40.67,64744.1012196512,25.8636,25.9465,25.8127,25.9146,64744.1012
2011-08-09 14:00:00,40.68,40.75,40.65,40.65,66339.90653140318,25.921,25.9656,25.9019,25.9019,66339.9065
2011-08-09 14:05:00,40.65,40.65,40.56,40.62,69759.48934230024,25.9019,25.9019,25.8445,25.8827,69759.4893
2011-08-09 14:10:00,40.62,40.68,40.51,40.56,44568.56263535849,25.8827,25.921,25.8127,25.8445,44568.5626
2011-08-09 14:15:00,40.59,41.18,40.57,40.72,76940.61324518408,25.8636,26.2396,25.8509,25.9465,76940.6132
2011-08-09 14:20:00,40.67,40.67,40.0,40.18,435540.8640145902,25.9146,25.9146,25.4877,25.6024,435540.864
2011-08-09 14:25:00,40.22,40.65,40.12,40.55,277556.13815114554,25.6279,25.9019,25.5641,25.8381,277556.1382
2011-08-09 14:30:00,40.54,40.54,40.22,40.24,239142.8245754018,25.8318,25.8318,25.6279,25.6406,239142.8246
2011-08-09 14:35:00,40.24,40.33,39.98,40.04,305710.7032941981,25.6406,25.698,25.4749,25.5132,305710.7033
2011-08-09 14:40:00,40.02,40.03,39.53,39.56,405790.4935597857,25.5004,25.5068,25.1882,25.2073,405790.4936
2011-08-09 14:45:00,39.52,40.13,39.5,39.94,241308.5603556366,25.1818,25.5705,25.1691,25.4495,241308.5604
2011-08-09 14:50:00,39.92,40.33,39.91,40.15,115467.91291462442,25.4367,25.698,25.4303,25.5833,115467.9129
2011-08-09 14:55:00,40.14,40.22,39.99,40.11,206998.7461529693,25.5769,25.6279,25.4813,25.5578,206998.7462
2011-08-09 15:00:00,40.08,40.26,39.83,40.22,125156.73087883278,25.5387,25.6534,25.3794,25.6279,125156.7309
2011-08-09 15:05:00,40.24,40.35,40.18,40.23,131311.9799384475,25.6406,25.7107,25.6024,25.6342,131311.9799
2011-08-09 15:10:00,40.24,40.76,40.22,40.68,149777.72711729168,25.6406,25.9719,25.6279,25.921,149777.7271
2011-08-09 15:15:00,40.66,41.04,40.65,40.85,176450.47304228885,25.9082,26.1504,25.9019,26.0293,176450.473
2011-08-09 15:20:00,40.85,40.89,40.67,40.79,185341.3883506212,26.0293,26.0548,25.9146,25.9911,185341.3884
2011-08-09 15:25:00,40.78,40.79,40.59,40.65,337968.7678103271,25.9847,25.9911,25.8636,25.9019,337968.7678
2011-08-09 15:30:00,40.65,40.69,40.52,40.61,253733.04456856265,25.9019,25.9273,25.819,25.8764,253733.0446
2011-08-09 15:35:00,40.62,40.72,40.51,40.66,332611.4214065884,25.8827,25.9465,25.8127,25.9082,332611.4214
2011-08-09 15:40:00,40.66,40.82,40.61,40.78,371252.7071697253,25.9082,26.0102,25.8764,25.9847,371252.7072
2011-08-09 15:45:00,40.78,40.83,40.7,40.75,575401.8009802804,25.9847,26.0166,25.9337,25.9656,575401.801
2011-08-09 15:50:00,40.76,40.85,40.72,40.79,442380.0296363844,25.9719,26.0293,25.9465,25.9911,442380.0296
2011-08-09 15:55:00,40.8,41.08,40.79,41.07,839507.5800752308,25.9974,26.1759,25.9911,26.1695,839507.5801
2011-08-10 09:30:00,40.42,40.42,39.77,40.04,112732.24666590676,25.7553,25.7553,25.3411,25.5132,112732.2467
2011-08-10 09:35:00,39.97,40.06,39.8,39.91,172005.01538812264,25.4686,25.5259,25.3602,25.4303,172005.0154
2011-08-10 09:40:00,39.91,40.15,39.82,40.14,116037.84338310726,25.4303,25.5833,25.373,25.5769,116037.8434
2011-08-10 09:45:00,40.12,40.34,40.07,40.28,178844.1810099168,25.5641,25.7043,25.5323,25.6661,178844.181
2011-08-10 09:50:00,40.28,40.36,40.13,40.19,166647.6689843839,25.6661,25.7171,25.5705,25.6087,166647.669
2011-08-10 09:55:00,40.19,40.43,40.11,40.12,138493.10384133135,25.6087,25.7617,25.5578,25.5641,138493.1038
2011-08-10 10:00:00,40.13,40.22,39.9,40.02,195258.1785022228,25.5705,25.6279,25.424,25.5004,195258.1785
2011-08-10 10:05:00,40.01,40.22,39.94,40.01,181921.80553972416,25.4941,25.6279,25.4495,25.4941,181921.8055
2011-08-10 10:10:00,40.01,40.01,39.66,39.83,159694.5172688932,25.4941,25.4941,25.271,25.3794,159694.5173
2011-08-10 10:15:00,39.82,39.99,39.76,39.87,166191.72460959764,25.373,25.4813,25.3348,25.4048,166191.7246
2011-08-10 10:20:00,39.86,39.96,39.72,39.79,212128.1203693149,25.3985,25.4622,25.3093,25.3539,212128.1204
2011-08-10 10:25:00,39.78,39.89,39.72,39.76,186025.30491280064,25.3475,25.4176,25.3093,25.3348,186025.3049
2011-08-10 10:30:00,39.77,39.99,39.72,39.9,315969.4517268893,25.3411,25.4813,25.3093,25.424,315969.4517
2011-08-10 10:35:00,39.91,39.94,39.71,39.78,168471.446483529,25.4303,25.4495,25.3029,25.3475,168471.4465
2011-08-10 10:40:00,39.79,39.93,39.71,39.72,141912.68665222844,25.3539,25.4431,25.3029,25.3093,141912.6867
2011-08-10 10:45:00,39.71,39.8,39.6,39.7,217713.43896044683,25.3029,25.3602,25.2328,25.2965,217713.439
2011-08-10 10:50:00,39.7,39.71,39.51,39.54,144420.38071355294,25.2965,25.3029,25.1755,25.1946,144420.3807
2011-08-10 10:55:00,39.53,39.83,39.53,39.78,102929.44260800185,25.1882,25.3794,25.1882,25.3475,102929.4426
2011-08-10 11:00:00,39.79,39.79,39.57,39.57,123788.89775447396,25.3539,25.3539,25.2137,25.2137,123788.8978
2011-08-10 11:05:00,39.58,39.67,39.46,39.63,164709.90539154224,25.2201,25.2774,25.1436,25.2519,164709.9054
2011-08-10 11:10:00,39.63,39.81,39.59,39.75,85603.55636612333,25.2519,25.3666,25.2264,25.3284,85603.5564
2011-08-10 11:15:00,39.75,39.88,39.72,39.77,134047.64618716517,25.3284,25.4112,25.3093,25.3411,134047.6462
2011-08-10 11:20:00,39.76,39.82,39.67,39.73,105437.13666932634,25.3348,25.373,25.2774,25.3156,105437.1367
2011-08-10 11:25:00,39.72,39.83,39.67,39.72,78536.41855693606,25.3093,25.3794,25.2774,25.3093,78536.4186
2011-08-10 11:30:00,39.73,39.91,39.7,39.86,143964.43633876668,25.3156,25.4303,25.2965,25.3985,143964.4363
2011-08-10 11:35:00,39.85,39.86,39.71,39.82,94950.416049242,25.3921,25.3985,25.3029,25.373,94950.416
2011-08-10 11:40:00,39.83,39.95,39.76,39.89,214407.8422432464,25.3794,25.4558,25.3348,25.4176,214407.8422
2011-08-10 11:45:00,39.89,39.91,39.76,39.79,95292.3743303317,25.4176,25.4303,25.3348,25.3539,95292.3743
2011-08-10 11:50:00,39.79,40.06,39.79,40.06,88909.15308332384,25.3539,25.5259,25.3539,25.5259,88909.1531
2011-08-10 11:55:00,40.07,40.15,39.97,40.03,120483.30103727346,25.5323,25.5833,25.4686,25.5068,120483.301
2011-08-10 12:00:00,40.02,40.15,39.96,40.1,105779.09495041604,25.5004,25.5833,25.4622,25.5514,105779.095
2011-08-10 12:05:00,40.13,40.24,40.12,40.12,121851.13416163228,25.5705,25.6406,25.5641,25.5641,121851.1342
2011-08-10 12:10:00,40.12,40.15,40.04,40.08,62350.393252023256,25.5641,25.5833,25.5132,25.5387,62350.3933
2011-08-10 12:15:00,40.07,40.22,40.06,40.22,61096.54622136099,25.5323,25.6279,25.5259,25.6279,61096.5462
2011-08-10 12:20:00,40.22,40.22,40.01,40.08,54599.33888065656,25.6279,25.6279,25.4941,25.5387,54599.3389
2011-08-10 12:25:00,40.07,40.07,39.92,39.92,73976.97480907329,25.5323,25.5323,25.4367,25.4367,73976.9748
2011-08-10 12:30:00,39.92,40.0,39.9,39.96,61096.54622136099,25.4367,25.4877,25.424,25.4622,61096.5462
2011-08-10 12:35:00,39.97,39.99,39.81,39.88,43884.64607317907,25.4686,25.4813,25.3666,25.4112,43884.6461
2011-08-10 12:40:00,39.88,39.94,39.79,39.88,53231.50575629773,25.4112,25.4495,25.3539,25.4112,53231.5058
2011-08-10 12:45:00,39.9,40.01,39.88,39.94,46620.31232189673,25.424,25.4941,25.4112,25.4495,46620.3123
2011-08-10 12:50:00,39.94,40.02,39.91,40.0,36817.5082639918,25.4495,25.5004,25.4303,25.4877,36817.5083
2011-08-10 12:55:00,40.0,40.17,39.95,40.15,41832.89638664083,25.4877,25.596,25.4558,25.5833,41832.8964
2011-08-10 13:00:00,40.13,40.18,40.07,40.18,58930.81044112618,25.5705,25.6024,25.5323,25.6024,58930.8104
2011-08-10 13:05:00,40.18,40.18,40.04,40.1,95748.31870511796,25.6024,25.6024,25.5132,25.5514,95748.3187
2011-08-10 13:10:00,40.1,40.17,40.08,40.09,37615.410919867776,25.5514,25.596,25.5387,25.545,37615.4109
2011-08-10 13:15:00,40.1,40.14,39.92,39.93,71583.26684144535,25.5514,25.5769,25.4367,25.4431,71583.2668
2011-08-10 13:20:00,39.93,39.96,39.83,39.9,102929.44260800185,25.4431,25.4622,25.3794,25.424,102929.4426
2011-08-10 13:25:00,39.91,40.08,39.87,40.04,72153.19730992819,25.4303,25.5387,25.4048,25.5132,72153.1973
2011-08-10 13:30:00,40.0,40.11,39.94,40.08,76598.65496409438,25.4877,25.5578,25.4495,25.5387,76598.655
2011-08-10 13:35:00,40.08,40.14,40.02,40.05,56195.14419240853,25.5387,25.5769,25.5004,25.5195,56195.1442
2011-08-10 13:40:00,40.06,40.14,40.0,40.08,36475.549982902085,25.5259,25.5769,25.4877,25.5387,36475.55
2011-08-10 13:45:00,40.09,40.35,40.09,40.23,125954.63353470876,25.545,25.7107,25.545,25.6342,125954.6335
2011-08-10 13:50:00,40.23,40.36,40.22,40.36,73635.0165279836,25.6342,25.7171,25.6279,25.7171,73635.0165
2011-08-10 13:55:00,40.36,40.37,40.24,40.35,76712.64105779096,25.7171,25.7234,25.6406,25.7107,76712.6411
2011-08-10 14:00:00,40.34,40.35,40.24,40.27,62578.36543941639,25.7043,25.7107,25.6406,25.6597,62578.3654
2011-08-10 14:05:00,40.27,40.47,40.25,40.43,96090.27698620768,25.6597,25.7872,25.647,25.7617,96090.277
2011-08-10 14:10:00,40.44,40.6,40.43,40.54,106235.03932520232,25.768,25.87,25.7617,25.8318,106235.0393
2011-08-10 14:15:00,40.54,40.58,40.35,40.42,123446.93947338423,25.8318,25.8573,25.7107,25.7553,123446.9395
2011-08-10 14:20:00,40.43,40.5,40.4,40.47,96546.22136099396,25.7617,25.8063,25.7426,25.7872,96546.2214
2011-08-10 14:25:00,40.46,40.56,40.36,40.37,109198.67776131313,25.7808,25.8445,25.7171,25.7234,109198.6778
2011-08-10 14:30:00,40.36,40.46,40.3,40.3,95520.34651772484,25.7171,25.7808,25.6788,25.6788,95520.3465
2011-08-10 14:35:00,40.3,40.36,40.19,40.2,71697.2529351419,25.6788,25.7171,25.6087,25.6151,71697.2529
2011-08-10 14:40:00,40.21,40.29,40.21,40.27,59158.78262851932,25.6215,25.6725,25.6215,25.6597,59158.7826
2011-08-10 14:45:00,40.25,40.43,40.23,40.29,100079.7902655876,25.647,25.7617,25.6342,25.6725,100079.7903
2011-08-10 14:50:00,40.29,40.29,40.08,40.1,94608.4577681523,25.6725,25.6725,25.5387,25.5514,94608.4578
2011-08-10 14:55:00,40.11,40.21,40.03,40.04,102359.51213951898,25.5578,25.6215,25.5068,25.5132,102359.5121
2011-08-10 15:00:00,40.04,40.16,40.02,40.13,75686.76621452183,25.5132,25.5896,25.5004,25.5705,75686.7662
2011-08-10 15:05:00,40.15,40.19,39.86,39.92,120141.34275618376,25.5833,25.6087,25.3985,25.4367,120141.3428
2011-08-10 15:10:00,39.91,39.97,39.78,39.79,121509.17588054258,25.4303,25.4686,25.3475,25.3539,121509.1759
2011-08-10 15:15:00,39.8,39.92,39.74,39.87,96660.20745469054,25.3602,25.4367,25.322,25.4048,96660.2075
2011-08-10 15:20:00,39.87,40.08,39.86,40.08,96888.17964208366,25.4048,25.5387,25.3985,25.5387,96888.1796
2011-08-10 15:25:00,40.08,40.16,39.84,39.92,149777.72711729168,25.5387,25.5896,25.3857,25.4367,149777.7271
2011-08-10 15:30:00,39.92,39.93,39.57,39.57,245640.03191610624,25.4367,25.4431,25.2137,25.2137,245640.0319
2011-08-10 15:35:00,39.57,39.75,39.56,39.72,199589.65006269235,25.2137,25.3284,25.2073,25.3093,199589.6501
2011-08-10 15:40:00,39.71,39.87,39.67,39.75,252479.1975379004,25.3029,25.4048,25.2774,25.3284,252479.1975
2011-08-10 15:45:00,39.74,39.77,39.64,39.7,249857.5173828793,25.322,25.3411,25.2583,25.2965,249857.5174
2011-08-10 15:50:00,39.71,39.72,39.47,39.49,271628.861278924,25.3029,25.3093,25.15,25.1627,271628.8613
2011-08-10 15:55:00,39.48,39.48,39.23,39.29,368289.0687336145,25.1563,25.1563,24.997,25.0353,368289.0687
2011-08-11 09:30:00,39.64,39.98,39.51,39.79,86971.38949048216,25.2583,25.4749,25.1755,25.3539,86971.3895
2011-08-11 09:35:00,39.8,40.0,39.75,39.84,213951.89786846004,25.3602,25.4877,25.3284,25.3857,213951.8979
2011-08-11 09:40:00,39.83,39.97,39.68,39.72,97800.0683916562,25.3794,25.4686,25.2838,25.3093,97800.0684
2011-08-11 09:45:00,39.72,40.0,39.7,39.83,120483.30103727346,25.3093,25.4877,25.2965,25.3794,120483.301
2011-08-11 09:50:00,39.79,39.89,39.69,39.88,265017.667844523,25.3539,25.4176,25.2902,25.4112,265017.6678
2011-08-11 09:55:00,39.87,39.98,39.77,39.93,136099.3958737034,25.4048,25.4749,25.3411,25.4431,136099.3959
2011-08-11 10:00:00,39.94,40.13,39.93,40.13,111706.37182263764,25.4495,25.5705,25.4431,25.5705,111706.3718
2011-08-11 10:05:00,40.13,40.18,40.07,40.17,139291.00649720733,25.5705,25.6024,25.5323,25.596,139291.0065
2011-08-11 10:10:00,40.18,40.2,40.07,40.2,197423.91428245755,25.6024,25.6151,25.5323,25.6151,197423.9143
2011-08-11 10:15:00,40.2,40.42,40.18,40.33,113758.12150917588,25.6151,25.7553,25.6024,25.698,113758.1215
2011-08-11 10:20:00,40.33,40.43,40.18,40.38,124472.81431665336,25.698,25.7617,25.6024,25.7298,124472.8143
2011-08-11 10:25:00,40.37,40.49,40.29,40.3,89023.1391770204,25.7234,25.7999,25.6725,25.6788,89023.1392
2011-08-11 10:30:00,40.32,40.5,40.32,40.34,154223.1847714579,25.6916,25.8063,25.6916,25.7043,154223.1848
2011-08-11 10:35:00,40.36,40.45,40.24,40.45,103385.3869827881,25.7171,25.7744,25.6406,25.7744,103385.387
2011-08-11 10:40:00,40.46,40.61,40.38,40.59,137353.24290436567,25.7808,25.8764,25.7298,25.8636,137353.2429
2011-08-11 10:45:00,40.59,40.76,40.52,40.74,73293.05824689388,25.8636,25.9719,25.819,25.9592,73293.0582
2011-08-11 10:50:00,40.73,40.74,40.58,40.6,76712.64105779096,25.9528,25.9592,25.8573,25.87,76712.6411
2011-08-11 10:55:00,40.6,40.62,40.43,40.44,81044.11261826058,25.87,25.8827,25.7617,25.768,81044.1126
2011-08-11 11:00:00,40.43,40.53,40.4,40.53,63946.19856377522,25.7617,25.8254,25.7426,25.8254,63946.1986
2011-08-11 11:05:00,40.54,40.63,40.52,40.54,82981.87621110225,25.8318,25.8891,25.819,25.8318,82981.8762
2011-08-11 11:10:00,40.53,40.54,40.41,40.46,80474.18214977773,25.8254,25.8318,25.7489,25.7808,80474.1821
2011-08-11 11:15:00,40.46,40.46,40.32,40.4,73976.97480907329,25.7808,25.7808,25.6916,25.7426,73976.9748
2011-08-11 11:20:00,40.42,40.45,40.38,40.4,80816.14043086744,25.7553,25.7744,25.7298,25.7426,80816.1404
2011-08-11 11:25:00,40.4,40.52,40.34,40.5,55625.21372392568,25.7426,25.819,25.7043,25.8063,55625.2137
2011-08-11 11:30:00,40.5,40.6,40.5,40.51,38071.35529465405,25.8063,25.87,25.8063,25.8127,38071.3553
2011-08-11 11:35:00,40.52,40.54,40.34,40.36,57790.94950416049,25.819,25.8318,25.7043,25.7171,57790.9495
2011-08-11 11:40:00,40.38,40.5,40.37,40.5,33283.93935939815,25.7298,25.8063,25.7234,25.8063,33283.9394
2011-08-11 11:45:00,40.5,40.5,40.41,40.45,68049.6979368517,25.8063,25.8063,25.7489,25.7744,68049.6979
2011-08-11 11:50:00,40.45,40.62,40.43,40.6,37045.48045138493,25.7744,25.8827,25.7617,25.87,37045.4805
2011-08-11 11:55:00,40.61,40.64,40.52,40.54,48786.04810213154,25.8764,25.8955,25.819,25.8318,48786.0481
2011-08-11 12:00:00,40.53,40.56,40.44,40.51,54143.39450587028,25.8254,25.8445,25.768,25.8127,54143.3945
2011-08-11 12:05:00,40.52,40.61,40.5,40.51,56309.13028610509,25.819,25.8764,25.8063,25.8127,56309.1303
2011-08-11 12:10:00,40.51,40.54,40.42,40.49,34309.81420266727,25.8127,25.8318,25.7553,25.7999,34309.8142
2011-08-11 12:15:00,40.5,40.58,40.49,40.49,41946.8824803374,25.8063,25.8573,25.7999,25.7999,41946.8825
2011-08-11 12:20:00,40.49,40.53,40.4,40.42,34309.81420266727,25.7999,25.8254,25.7426,25.7553,34309.8142
2011-08-11 12:25:00,40.42,40.45,40.36,40.42,31688.13404764619,25.7553,25.7744,25.7171,25.7553,31688.134
2011-08-11 12:30:00,40.43,40.58,40.42,40.57,38983.2440442266,25.7617,25.8573,25.7553,25.8509,38983.244
2011-08-11 12:35:00,40.57,40.58,40.48,40.51,73635.0165279836,25.8509,25.8573,25.7935,25.8127,73635.0165
2011-08-11 12:40:00,40.52,40.69,40.52,40.69,46392.34013450359,25.819,25.9273,25.819,25.9273,46392.3401
2011-08-11 12:45:00,40.68,40.82,40.68,40.72,53345.4918499943,25.921,26.0102,25.921,25.9465,53345.4918
2011-08-11 12:50:00,40.74,40.76,40.68,40.71,31460.16186025305,25.9592,25.9719,25.921,25.9401,31460.1619
2011-08-11 12:55:00,40.71,40.97,40.71,40.9,84007.75105437137,25.9401,26.1058,25.9401,26.0612,84007.7511
2011-08-11 13:00:00,40.89,40.9,40.71,40.72,122535.0507238117,26.0548,26.0612,25.9401,25.9465,122535.0507
2011-08-11 13:05:00,40.72,40.79,40.7,40.78,50609.82560127664,25.9465,25.9911,25.9337,25.9847,50609.8256
2011-08-11 13:10:00,40.78,40.87,40.77,40.79,38185.34138835062,25.9847,26.042,25.9783,25.9911,38185.3414
2011-08-11 13:15:00,40.8,40.85,40.72,40.72,25076.940613245184,25.9974,26.0293,25.9465,25.9465,25076.9406
2011-08-11 13:20:00,40.72,40.79,40.68,40.79,22569.246551920667,25.9465,25.9911,25.921,25.9911,22569.2466
2011-08-11 13:25:00,40.79,40.85,40.74,40.82,60412.62965918158,25.9911,26.0293,25.9592,26.0102,60412.6297
2011-08-11 13:30:00,40.82,40.84,40.75,40.83,52205.63091302861,26.0102,26.0229,25.9656,26.0166,52205.6309
2011-08-11 13:35:00,40.83,40.85,40.73,40.75,63034.309814202665,26.0166,26.0293,25.9528,25.9656,63034.3098
2011-08-11 13:40:00,40.74,40.79,40.56,40.58,45024.50701014476,25.9592,25.9911,25.8445,25.8573,45024.507
2011-08-11 13:45:00,40.58,40.63,40.58,40.61,33169.95326570159,25.8573,25.8891,25.8573,25.8764,33169.9533
2011-08-11 13:50:00,40.61,40.73,40.58,40.7,29408.41217371481,25.8764,25.9528,25.8573,25.9337,29408.4122
2011-08-11 13:55:00,40.7,40.77,40.68,40.76,37957.36920095748,25.9337,25.9783,25.921,25.9719,37957.3692
2011-08-11 14:00:00,40.76,40.77,40.69,40.72,25760.8571754246,25.9719,25.9783,25.9273,25.9465,25760.8572
2011-08-11 14:05:00,40.72,40.77,40.71,40.74,24848.968425852046,25.9465,25.9783,25.9401,25.9592,24848.9684
2011-08-11 14:10:00,40.74,40.87,40.74,40.85,63034.309814202665,25.9592,26.042,25.9592,26.0293,63034.3098
2011-08-11 14:15:00,40.85,40.91,40.83,40.84,49925.909039097234,26.0293,26.0675,26.0166,26.0229,49925.909
2011-08-11 14:20:00,40.85,40.97,40.85,40.94,26102.815456514305,26.0293,26.1058,26.0293,26.0866,26102.8155
2011-08-11 14:25:00,40.93,40.95,40.86,40.91,48786.04810213154,26.0803,26.093,26.0357,26.0675,48786.0481
2011-08-11 14:30:00,40.92,40.92,40.79,40.79,48558.0759147384,26.0739,26.0739,25.9911,25.9911,48558.0759
2011-08-11 14:35:00,40.79,40.85,40.75,40.82,54029.40841217372,25.9911,26.0293,25.9656,26.0102,54029.4084
2011-08-11 14:40:00,40.82,40.85,40.77,40.81,57448.99122307079,26.0102,26.0293,25.9783,26.0038,57448.9912
2011-08-11 14:45:00,40.79,40.9,40.79,40.84,51521.71435084919,25.9911,26.0612,25.9911,26.0229,51521.7144
2011-08-11 14:50:00,40.83,40.92,40.81,40.89,38755.27185683347,26.0166,26.0739,26.0038,26.0548,38755.2719
2011-08-11 14:55:00,40.89,41.04,40.86,41.0,51065.76997606292,26.0548,26.1504,26.0357,26.1249,51065.77
2011-08-11 15:00:00,41.0,41.09,40.96,41.08,49355.97857061439,26.1249,26.1822,26.0994,26.1759,49355.9786
2011-08-11 15:05:00,41.09,41.17,41.04,41.05,58246.89387894677,26.1822,26.2332,26.1504,26.1567,58246.8939
2011-08-11 15:10:00,41.05,41.15,41.05,41.13,36133.59170181238,26.1567,26.2205,26.1567,26.2077,36133.5917
2011-08-11 15:15:00,41.13,41.22,41.08,41.2,63262.282001595806,26.2077,26.2651,26.1759,26.2523,63262.282
2011-08-11 15:20:00,41.2,41.25,41.18,41.25,69987.46152969338,26.2523,26.2842,26.2396,26.2842,69987.4615
2011-08-11 15:25:00,41.25,41.3,41.21,41.27,61666.47668984384,26.2842,26.316,26.2587,26.2969,61666.4767
2011-08-11 15:30:00,41.27,41.38,41.26,41.38,86287.47292830274,26.2969,26.367,26.2905,26.367,86287.4729
2011-08-11 15:35:00,41.39,41.43,41.34,41.37,126296.59181579849,26.3734,26.3989,26.3415,26.3606,126296.5918
2011-08-11 15:40:00,41.39,41.47,41.37,41.47,160606.40601846576,26.3734,26.4244,26.3606,26.4244,160606.406
2011-08-11 15:45:00,41.48,41.52,41.34,41.36,237547.01926364985,26.4307,26.4562,26.3415,26.3543,237547.0193
2011-08-11 15:50:00,41.36,41.39,41.15,41.17,250655.42003875528,26.3543,26.3734,26.2205,26.2332,250655.42
2011-08-11 15:55:00,41.17,41.28,40.94,41.05,440100.307762453,26.2332,26.3033,26.0866,26.1567,440100.3078
2011-08-12 09:30:00,41.28,41.32,41.13,41.26,106121.05323150576,26.3033,26.3288,26.2077,26.2905,106121.0532
2011-08-12 09:35:00,41.26,41.32,41.06,41.13,130514.07728257152,26.2905,26.3288,26.1631,26.2077,130514.0773
2011-08-12 09:40:00,41.14,41.15,41.03,41.1,40807.02154337171,26.2141,26.2205,26.144,26.1886,40807.0215
2011-08-12 09:45:00,41.1,41.43,41.09,41.42,65769.97606292032,26.1886,26.3989,26.1822,26.3925,65769.9761
2011-08-12 09:50:00,41.39,41.43,41.22,41.25,50723.811694973214,26.3734,26.3989,26.2651,26.2842,50723.8117
2011-08-12 09:55:00,41.22,41.29,41.02,41.08,55625.21372392568,26.2651,26.3097,26.1376,26.1759,55625.2137
2011-08-12 10:00:00,41.08,41.17,40.85,40.97,93126.63855009688,26.1759,26.2332,26.0293,26.1058,93126.6386
2011-08-12 10:05:00,40.98,41.13,40.93,41.03,60982.56012766442,26.1121,26.2077,26.0803,26.144,60982.5601
2011-08-12 10:10:00,41.03,41.11,40.87,41.09,135757.4375926137,26.144,26.195,26.042,26.1822,135757.4376
2011-08-12 10:15:00,41.1,41.2,41.08,41.18,56081.15809871196,26.1886,26.2523,26.1759,26.2396,56081.1581
2011-08-12 10:20:00,41.19,41.22,41.13,41.22,47532.20107146928,26.2459,26.2651,26.2077,26.2651,47532.2011
2011-08-12 10:25:00,41.22,41.37,41.21,41.3,53459.47794369087,26.2651,26.3606,26.2587,26.316,53459.4779
2011-08-12 10:30:00,41.29,41.36,41.23,41.29,42630.79904251681,26.3097,26.3543,26.2714,26.3097,42630.799
2011-08-12 10:35:00,41.3,41.43,41.29,41.43,54713.32497435313,26.316,26.3989,26.3097,26.3989,54713.325
2011-08-12 10:40:00,41.43,41.43,41.19,41.21,78650.40465063263,26.3989,26.3989,26.2459,26.2587,78650.4047
2011-08-12 10:45:00,41.2,41.25,41.15,41.16,60412.62965918158,26.2523,26.2842,26.2205,26.2268,60412.6297
2011-08-12 10:50:00,41.18,41.24,41.14,41.23,99737.8319844979,26.2396,26.2778,26.2141,26.2714,99737.832
2011-08-12 10:55:00,41.24,41.37,41.22,41.35,40237.091074888864,26.2778,26.3606,26.2651,26.3479,40237.0911
2011-08-12 11:00:00,41.36,41.39,41.29,41.3,33853.869827881,26.3543,26.3734,26.3097,26.316,33853.8698
2011-08-12 11:05:00,41.29,41.43,41.27,41.41,40009.11888749572,26.3097,26.3989,26.2969,26.3861,40009.1189
2011-08-12 11:10:00,41.41,41.5,41.4,41.5,53003.5335689046,26.3861,26.4435,26.3798,26.4435,53003.5336
2011-08-12 11:15:00,41.49,41.57,41.48,41.51,38413.31357574376,26.4371,26.4881,26.4307,26.4498,38413.3136
2011-08-12 11:20:00,41.5,41.5,41.43,41.49,31688.13404764619,26.4435,26.4435,26.3989,26.4371,31688.134
2011-08-12 11:25:00,41.48,41.57,41.43,41.53,40351.07716858544,26.4307,26.4881,26.3989,26.4626,40351.0772
2011-08-12 11:30:00,41.52,41.65,41.5,41.62,37273.45263877807,26.4562,26.539,26.4435,26.5199,37273.4526
2011-08-12 11:35:00,41.63,41.71,41.63,41.65,34081.84201527414,26.5263,26.5773,26.5263,26.539,34081.842
2011-08-12 11:40:00,41.65,41.71,41.63,41.71,43884.64607317907,26.539,26.5773,26.5263,26.5773,43884.6461
2011-08-12 11:45:00,41.72,41.81,41.72,41.77,38413.31357574376,26.5837,26.641,26.5837,26.6155,38413.3136
2011-08-12 11:50:00,41.76,41.86,41.74,41.83,29294.42608001824,26.6091,26.6729,26.5964,26.6537,29294.4261
2011-08-12 11:55:00,41.84,41.86,41.75,41.79,35563.661233329534,26.6601,26.6729,26.6028,26.6283,35563.6612
2011-08-12 12:00:00,41.79,41.81,41.73,41.77,25304.91280063832,26.6283,26.641,26.59,26.6155,25304.9128
2011-08-12 12:05:00,41.78,41.79,41.75,41.75,23367.14920779665,26.6219,26.6283,26.6028,26.6028,23367.1492
2011-08-12 12:10:00,41.73,41.74,41.68,41.71,30662.259204377067,26.59,26.5964,26.5582,26.5773,30662.2592
2011-08-12 12:15:00,41.71,41.72,41.65,41.68,32600.02279721874,26.5773,26.5837,26.539,26.5582,32600.0228
2011-08-12 12:20:00,41.68,41.69,41.6,41.6,16527.98358600251,26.5582,26.5645,26.5072,26.5072,16527.9836
2011-08-12 12:25:00,41.61,41.65,41.56,41.65,19947.56639689958,26.5136,26.539,26.4817,26.539,19947.5664
2011-08-12 12:30:00,41.65,41.68,41.52,41.57,103271.40088909151,26.539,26.5582,26.4562,26.4881,103271.4009
2011-08-12 12:35:00,41.57,41.6,41.51,41.51,23709.107488886355,26.4881,26.5072,26.4498,26.4498,23709.1075
2011-08-12 12:40:00,41.53,41.61,41.53,41.58,18123.788897754475,26.4626,26.5136,26.4626,26.4944,18123.7889
2011-08-12 12:45:00,41.59,41.62,41.49,41.49,29636.384361107943,26.5008,26.5199,26.4371,26.4371,29636.3844
2011-08-12 12:50:00,41.5,41.55,41.5,41.55,19035.677647327026,26.4435,26.4753,26.4435,26.4753,19035.6776
2011-08-12 12:55:00,41.54,41.59,41.53,41.58,28268.55123674912,26.469,26.5008,26.4626,26.4944,28268.5512
2011-08-12 13:00:00,41.58,41.66,41.58,41.63,27356.662487176563,26.4944,26.5454,26.4944,26.5263,27356.6625
2011-08-12 13:05:00,41.63,41.69,41.62,41.63,27926.59295565941,26.5263,26.5645,26.5199,26.5263,27926.593
2011-08-12 13:10:00,41.62,41.67,41.61,41.62,28496.52342414225,26.5199,26.5518,26.5136,26.5199,28496.5234
2011-08-12 13:15:00,41.61,41.64,41.6,41.63,13792.317337284852,26.5136,26.5327,26.5072,26.5263,13792.3173
2011-08-12 13:20:00,41.63,41.67,41.58,41.58,57335.00512937421,26.5263,26.5518,26.4944,26.4944,57335.0051
2011-08-12 13:25:00,41.58,41.64,41.56,41.63,33397.92545309472,26.4944,26.5327,26.4817,26.5263,33397.9255
2011-08-12 13:30:00,41.63,41.63,41.58,41.61,22113.30217713439,26.5263,26.5263,26.4944,26.5136,22113.3022
2011-08-12 13:35:00,41.61,41.72,41.61,41.69,28724.4956115354,26.5136,26.5837,26.5136,26.5645,28724.4956
2011-08-12 13:40:00,41.69,41.79,41.69,41.73,34423.80029636384,26.5645,26.6283,26.5645,26.59,34423.8003
2011-08-12 13:45:00,41.72,41.78,41.72,41.75,26330.787643907443,26.5837,26.6219,26.5837,26.6028,26330.7876
2011-08-12 13:50:00,41.74,41.77,41.74,41.76,20517.496865382425,26.5964,26.6155,26.5964,26.6091,20517.4969
2011-08-12 13:55:00,41.75,41.76,41.73,41.75,21999.31608343782,26.6028,26.6091,26.59,26.6028,21999.3161
2011-08-12 14:00:00,41.75,41.81,41.74,41.77,22569.246551920667,26.6028,26.641,26.5964,26.6155,22569.2466
2011-08-12 14:05:00,41.77,41.84,41.77,41.83,13336.372962498575,26.6155,26.6601,26.6155,26.6537,13336.373
2011-08-12 14:10:00,41.83,41.85,41.73,41.77,75572.78012082526,26.6537,26.6665,26.59,26.6155,75572.7801
2011-08-12 14:15:00,41.77,41.8,41.65,41.67,76598.65496409438,26.6155,26.6346,26.539,26.5518,76598.655
2011-08-12 14:20:00,41.67,41.67,41.53,41.58,67023.82309358258,26.5518,26.5518,26.4626,26.4944,67023.8231
2011-08-12 14:25:00,41.58,41.68,41.58,41.64,43314.71560469623,26.4944,26.5582,26.4944,26.5327,43314.7156
2011-08-12 14:30:00,41.63,41.66,41.57,41.59,34993.73076484669,26.5263,26.5454,26.4881,26.5008,34993.7308
2011-08-12 14:35:00,41.6,41.6,41.44,41.44,94722.44386184883,26.5072,26.5072,26.4052,26.4052,94722.4439
2011-08-12 14:40:00,41.44,41.51,41.43,41.49,133249.7435312892,26.4052,26.4498,26.3989,26.4371,133249.7435
2011-08-12 14:45:00,41.49,41.52,41.48,41.49,71583.26684144535,26.4371,26.4562,26.4307,26.4371,71583.2668
2011-08-12 14:50:00,41.5,41.5,41.43,41.5,55283.25544283597,26.4435,26.4435,26.3989,26.4435,55283.2554
2011-08-12 14:55:00,41.51,41.51,41.43,41.45,80474.18214977773,26.4498,26.4498,26.3989,26.4116,80474.1821
2011-08-12 15:00:00,41.45,41.51,41.44,41.46,79448.3073065086,26.4116,26.4498,26.4052,26.418,79448.3073
2011-08-12 15:05:00,41.47,41.51,41.42,41.43,53117.51966260116,26.4244,26.4498,26.3925,26.3989,53117.5197
2011-08-12 15:10:00,41.43,41.45,41.39,41.43,72723.12777841103,26.3989,26.4116,26.3734,26.3989,72723.1278
2011-08-12 15:15:00,41.43,41.46,41.43,41.45,50039.8951327938,26.3989,26.418,26.3989,26.4116,50039.8951
2011-08-12 15:20:00,41.43,41.5,41.43,41.47,74888.86355864584,26.3989,26.4435,26.3989,26.4244,74888.8636
2011-08-12 15:25:00,41.47,41.49,41.42,41.43,47304.22888407615,26.4244,26.4371,26.3925,26.3989,47304.2289
2011-08-12 15:30:00,41.43,41.44,41.34,41.36,120141.34275618376,26.3989,26.4052,26.3415,26.3543,120141.3428
2011-08-12 15:35:00,41.37,41.45,41.36,41.43,81044.11261826058,26.3606,26.4116,26.3543,26.3989,81044.1126
2011-08-12 15:40:00,41.44,41.51,41.43,41.43,177704.32007295112,26.4052,26.4498,26.3989,26.3989,177704.3201
2011-08-12 15:45:00,41.43,41.45,41.38,41.43,114214.06588396216,26.3989,26.4116,26.367,26.3989,114214.0659
2011-08-12 15:50:00,41.43,41.48,41.42,41.45,186595.23538128348,26.3989,26.4307,26.3925,26.4116,186595.2354
2011-08-12 15:55:00,41.46,41.5,41.44,41.46,183517.6108514761,26.418,26.4435,26.4052,26.418,183517.6109
2011-08-15 09:30:00,41.65,41.66,41.45,41.51,78080.47418214977,26.539,26.5454,26.4116,26.4498,78080.4742
2011-08-15 09:35:00,41.5,41.57,41.43,41.55,44226.60435426878,26.4435,26.4881,26.3989,26.4753,44226.6044
2011-08-15 09:40:00,41.52,41.61,41.52,41.59,28496.52342414225,26.4562,26.5136,26.4562,26.5008,28496.5234
2011-08-15 09:45:00,41.59,41.62,41.54,41.58,73635.0165279836,26.5008,26.5199,26.469,26.4944,73635.0165
2011-08-15 09:50:00,41.58,41.59,41.41,41.43,42174.854667730535,26.4944,26.5008,26.3861,26.3989,42174.8547
2011-08-15 09:55:00,41.44,41.47,41.36,41.43,23937.079676279493,26.4052,26.4244,26.3543,26.3989,23937.0797
2011-08-15 10:00:00,41.43,41.53,41.39,41.41,58588.85216003648,26.3989,26.4626,26.3734,26.3861,58588.8522
2011-08-15 10:05:00,41.42,41.49,41.4,41.45,37729.39701356435,26.3925,26.4371,26.3798,26.4116,37729.397
2011-08-15 10:10:00,41.44,41.53,41.44,41.51,55739.19981762225,26.4052,26.4626,26.4052,26.4498,55739.1998
2011-08-15 10:15:00,41.51,41.54,41.48,41.49,35563.661233329534,26.4498,26.469,26.4307,26.4371,35563.6612
2011-08-15 10:20:00,41.5,41.62,41.5,41.61,83665.79277328166,26.4435,26.5199,26.4435,26.5136,83665.7928
2011-08-15 10:25:00,41.62,41.63,41.49,41.53,105665.10885671948,26.5199,26.5263,26.4371,26.4626,105665.1089
2011-08-15 10:30:00,41.53,41.53,41.46,41.48,56765.07466089137,26.4626,26.4626,26.418,26.4307,56765.0747
2011-08-15 10:35:00,41.48,41.58,41.48,41.52,29864.356548501084,26.4307,26.4944,26.4307,26.4562,29864.3565
2011-08-15 10:40:00,41.51,41.55,41.46,41.5,72495.1555910179,26.4498,26.4753,26.418,26.4435,72495.1556
2011-08-15 10:45:00,41.5,41.51,41.47,41.5,37273.45263877807,26.4435,26.4498,26.4244,26.4435,37273.4526
2011-08-15 10:50:00,41.5,41.57,41.47,41.51,37729.39701356435,26.4435,26.4881,26.4244,26.4498,37729.397
2011-08-15 10:55:00,41.52,41.54,41.48,41.5,52889.547475208026,26.4562,26.469,26.4307,26.4435,52889.5475
2011-08-15 11:00:00,41.5,41.53,41.45,41.45,31004.21748546677,26.4435,26.4626,26.4116,26.4116,31004.2175
2011-08-15 11:05:00,41.45,41.49,41.38,41.41,29066.4538926251,26.4116,26.4371,26.367,26.3861,29066.4539
2011-08-15 11:10:00,41.4,41.42,41.38,41.41,15844.067023823094,26.3798,26.3925,26.367,26.3861,15844.067
2011-08-15 11:15:00,41.41,41.41,41.28,41.29,20517.496865382425,26.3861,26.3861,26.3033,26.3097,20517.4969
2011-08-15 11:20:00,41.3,41.35,41.29,41.33,20289.524677989284,26.316,26.3479,26.3097,26.3351,20289.5247
2011-08-15 11:25:00,41.32,41.33,41.27,41.3,28496.52342414225,26.3288,26.3351,26.2969,26.316,28496.5234
2011-08-15 11:30:00,41.31,41.31,41.23,41.28,29294.42608001824,26.3224,26.3224,26.2714,26.3033,29294.4261
2011-08-15 11:35:00,41.28,41.3,41.27,41.28,34993.73076484669,26.3033,26.316,26.2969,26.3033,34993.7308
2011-08-15 11:40:00,41.28,41.32,41.28,41.32,32030.092328735893,26.3033,26.3288,26.3033,26.3288,32030.0923
2011-08-15 11:45:00,41.31,41.39,41.31,41.36,25190.926706941755,26.3224,26.3734,26.3224,26.3543,25190.9267
2011-08-15 11:50:00,41.36,41.43,41.36,41.43,28610.509517838826,26.3543,26.3989,26.3543,26.3989,28610.5095
2011-08-15 11:55:00,41.43,41.44,41.36,41.36,29180.439986321668,26.3989,26.4052,26.3543,26.3543,29180.44
2011-08-15 12:00:00,41.36,41.45,41.35,41.45,59500.74090960903,26.3543,26.4116,26.3479,26.4116,59500.7409
2011-08-15 12:05:00,41.44,41.46,41.34,41.37,35107.71685854326,26.4052,26.418,26.3415,26.3606,35107.7169
2011-08-15 12:10:00,41.38,41.44,41.37,41.43,22911.20483301037,26.367,26.4052,26.3606,26.3989,22911.2048
2011-08-15 12:15:00,41.43,41.46,41.42,41.46,9004.901402028952,26.3989,26.418,26.3925,26.418,9004.9014
2011-08-15 12:20:00,41.45,41.48,41.43,41.45,30548.273110680497,26.4116,26.4307,26.3989,26.4116,30548.2731
2011-08-15 12:25:00,41.44,41.51,41.43,41.51,18921.69155363046,26.4052,26.4498,26.3989,26.4498,18921.6916
2011-08-15 12:30:00,41.5,41.51,41.47,41.49,23481.135301493217,26.4435,26.4498,26.4244,26.4371,23481.1353
2011-08-15 12:35:00,41.48,41.48,41.44,41.48,22683.23264561724,26.4307,26.4307,26.4052,26.4307,22683.2326
2011-08-15 12:40:00,41.49,41.51,41.48,41.49,16869.941867092213,26.4371,26.4498,26.4307,26.4371,16869.9419
2011-08-15 12:45:00,41.5,41.5,41.46,41.48,17097.914054485354,26.4435,26.4435,26.418,26.4307,17097.9141
2011-08-15 12:50:00,41.48,41.52,41.48,41.49,31574.147953949618,26.4307,26.4562,26.4307,26.4371,31574.148
2011-08-15 12:55:00,41.49,41.5,41.49,41.5,16983.927960788784,26.4371,26.4435,26.4371,26.4435,16983.928
2011-08-15 13:00:00,41.5,41.57,41.5,41.54,46734.2984155933,26.4435,26.4881,26.4435,26.469,46734.2984
2011-08-15 13:05:00,41.55,41.6,41.54,41.59,95178.38823663512,26.4753,26.5072,26.469,26.5008,95178.3882
2011-08-15 13:10:00,41.59,41.59,41.45,41.5,77168.58543257722,26.5008,26.5008,26.4116,26.4435,77168.5854
2011-08-15 13:15:00,41.5,41.55,41.49,41.5,34195.82810897071,26.4435,26.4753,26.4371,26.4435,34195.8281
2011-08-15 13:20:00,41.49,41.53,41.49,41.53,28268.55123674912,26.4371,26.4626,26.4371,26.4626,28268.5512
2011-08-15 13:25:00,41.54,41.56,41.53,41.56,33055.96717200502,26.469,26.4817,26.4626,26.4817,33055.9672
2011-08-15 13:30:00,41.56,41.57,41.51,41.56,42516.81294882025,26.4817,26.4881,26.4498,26.4817,42516.8129
2011-08-15 13:35:00,41.57,41.58,41.52,41.55,31460.16186025305,26.4881,26.4944,26.4562,26.4753,31460.1619
2011-08-15 13:40:00,41.54,41.58,41.51,41.58,27242.67639348,26.469,26.4944,26.4498,26.4944,27242.6764
2011-08-15 13:45:00,41.59,41.61,41.57,41.58,35563.661233329534,26.5008,26.5136,26.4881,26.4944,35563.6612
2011-08-15 13:50:00,41.57,41.63,41.56,41.6,29066.4538926251,26.4881,26.5263,26.4817,26.5072,29066.4539
2011-08-15 13:55:00,41.6,41.64,41.59,41.62,19149.6637410236,26.5072,26.5327,26.5008,26.5199,19149.6637
2011-08-15 14:00:00,41.63,41.69,41.62,41.69,25646.87108172803,26.5263,26.5645,26.5199,26.5645,25646.8711
2011-08-15 14:05:00,41.68,41.68,41.64,41.65,21657.35780234812,26.5582,26.5582,26.5327,26.539,21657.3578
2011-08-15 14:10:00,41.65,41.66,41.64,41.66,30662.259204377067,26.539,26.5454,26.5327,26.5454,30662.2592
2011-08-15 14:15:00,41.66,41.69,41.65,41.68,22227.28827083096,26.5454,26.5645,26.539,26.5582,22227.2883
2011-08-15 14:20:00,41.68,41.69,41.65,41.65,79334.32121281204,26.5582,26.5645,26.539,26.539,79334.3212
2011-08-15 14:25:00,41.65,41.68,41.64,41.65,61894.44887723698,26.539,26.5582,26.5327,26.539,61894.4489
2011-08-15 14:30:00,41.66,41.72,41.65,41.65,56081.15809871196,26.5454,26.5837,26.539,26.539,56081.1581
2011-08-15 14:35:00,41.65,41.71,41.65,41.68,24507.01014476234,26.539,26.5773,26.539,26.5582,24507.0101
2011-08-15 14:40:00,41.68,41.75,41.68,41.72,23481.135301493217,26.5582,26.6028,26.5582,26.5837,23481.1353
2011-08-15 14:45:00,41.73,41.79,41.73,41.79,36931.49435768836,26.59,26.6283,26.59,26.6283,36931.4944
2011-08-15 14:50:00,41.79,41.82,41.72,41.73,38413.31357574376,26.6283,26.6474,26.5837,26.59,38413.3136
2011-08-15 14:55:00,41.74,41.79,41.73,41.79,53915.42231847715,26.5964,26.6283,26.59,26.6283,53915.4223
2011-08-15 15:00:00,41.79,41.83,41.78,41.82,50609.82560127664,26.6283,26.6537,26.6219,26.6474,50609.8256
2011-08-15 15:05:00,41.82,41.86,41.82,41.85,28496.52342414225,26.6474,26.6729,26.6474,26.6665,28496.5234
2011-08-15 15:10:00,41.85,41.86,41.83,41.85,45252.4791975379,26.6665,26.6729,26.6537,26.6665,45252.4792
2011-08-15 15:15:00,41.86,41.86,41.84,41.85,33967.85592157757,26.6729,26.6729,26.6601,26.6665,33967.8559
2011-08-15 15:20:00,41.85,41.93,41.81,41.81,55169.26934913941,26.6665,26.7175,26.641,26.641,55169.2693
2011-08-15 15:25:00,41.81,41.86,41.8,41.84,53345.4918499943,26.641,26.6729,26.6346,26.6601,53345.4918
2011-08-15 15:30:00,41.83,41.9,41.82,41.88,64858.08731334777,26.6537,26.6983,26.6474,26.6856,64858.0873
2011-08-15 15:35:00,41.89,41.92,41.87,41.88,66453.89262509973,26.692,26.7111,26.6792,26.6856,66453.8926
2011-08-15 15:40:00,41.88,41.93,41.86,41.93,50609.82560127664,26.6856,26.7175,26.6729,26.7175,50609.8256
2011-08-15 15:45:00,41.92,41.96,41.9,41.94,98028.04057904935,26.7111,26.7366,26.6983,26.7238,98028.0406
2011-08-15 15:50:00,41.94,41.94,41.9,41.9,84805.65371024735,26.7238,26.7238,26.6983,26.6983,84805.6537
2011-08-15 15:55:00,41.9,42.01,41.9,42.01,241308.5603556366,26.6983,26.7684,26.6983,26.7684,241308.5604
2011-08-16 09:30:00,41.91,42.16,41.33,41.59,158440.67023823093,26.7047,26.864,26.3351,26.5008,158440.6702
2011-08-16 09:35:00,41.65,41.9,41.65,41.89,42516.81294882025,26.539,26.6983,26.539,26.692,42516.8129
2011-08-16 09:40:00,41.88,41.89,41.65,41.66,45366.46529123447,26.6856,26.692,26.539,26.5454,45366.4653
2011-08-16 09:45:00,41.66,41.82,41.66,41.71,68505.64231163797,26.5454,26.6474,26.5454,26.5773,68505.6423
2011-08-16 09:50:00,41.72,41.77,41.68,41.72,75458.7940271287,26.5837,26.6155,26.5582,26.5837,75458.794
2011-08-16 09:55:00,41.7,41.79,41.69,41.71,50267.86732018694,26.5709,26.6283,26.5645,26.5773,50267.8673
2011-08-16 10:00:00,41.7,41.87,41.7,41.78,64858.08731334777,26.5709,26.6792,26.5709,26.6219,64858.0873
2011-08-16 10:05:00,41.79,41.79,41.63,41.65,41034.99373076485,26.6283,26.6283,26.5263,26.539,41034.9937
2011-08-16 10:10:00,41.65,41.73,41.63,41.71,45252.4791975379,26.539,26.59,26.5263,26.5773,45252.4792
2011-08-16 10:15:00,41.69,41.81,41.69,41.8,32714.00889091531,26.5645,26.641,26.5645,26.6346,32714.0089
2011-08-16 10:20:00,41.81,41.85,41.77,41.83,30662.259204377067,26.641,26.6665,26.6155,26.6537,30662.2592
2011-08-16 10:25:00,41.84,41.93,41.8,41.92,32030.092328735893,26.6601,26.7175,26.6346,26.7111,32030.0923
2011-08-16 10:30:00,41.92,41.94,41.84,41.87,24393.02405106577,26.7111,26.7238,26.6601,26.6792,24393.0241
2011-08-16 10:35:00,41.87,41.93,41.85,41.93,23709.107488886355,26.6792,26.7175,26.6665,26.7175,23709.1075
2011-08-16 10:40:00,41.93,41.93,41.81,41.83,38071.35529465405,26.7175,26.7175,26.641,26.6537,38071.3553
2011-08-16 10:45:00,41.82,41.87,41.79,41.86,47874.159352558985,26.6474,26.6792,26.6283,26.6729,47874.1594
2011-08-16 10:50:00,41.87,41.89,41.83,41.85,28154.565143052547,26.6792,26.692,26.6537,26.6665,28154.5651
2011-08-16 10:55:00,41.86,41.9,41.83,41.86,35905.61951441924,26.6729,26.6983,26.6537,26.6729,35905.6195
2011-08-16 11:00:00,41.86,41.87,41.8,41.86,38071.35529465405,26.6729,26.6792,26.6346,26.6729,38071.3553
2011-08-16 11:05:00,41.86,41.9,41.84,41.84,34195.82810897071,26.6729,26.6983,26.6601,26.6601,34195.8281
2011-08-16 11:10:00,41.85,41.87,41.81,41.83,48786.04810213154,26.6665,26.6792,26.641,26.6537,48786.0481
2011-08-16 11:15:00,41.83,41.83,41.77,41.79,23937.079676279493,26.6537,26.6537,26.6155,26.6283,23937.0797
2011-08-16 11:20:00,41.79,41.82,41.77,41.8,26558.75983130058,26.6283,26.6474,26.6155,26.6346,26558.7598
2011-08-16 11:25:00,41.81,41.86,41.79,41.85,14476.233899464263,26.641,26.6729,26.6283,26.6665,14476.2339
2011-08-16 11:30:00,41.85,41.87,41.84,41.86,46962.27060298644,26.6665,26.6792,26.6601,26.6729,46962.2706
2011-08-16 11:35:00,41.86,41.97,41.86,41.95,98142.02667274592,26.6729,26.743,26.6729,26.7302,98142.0267
2011-08-16 11:40:00,41.95,42.05,41.93,42.05,43542.68779208937,26.7302,26.7939,26.7175,26.7939,43542.6878
2011-08-16 11:45:00,42.07,42.08,42.03,42.07,36589.536076598655,26.8067,26.813,26.7812,26.8067,36589.5361
2011-08-16 11:50:00,42.07,42.09,42.06,42.06,36703.522170295226,26.8067,26.8194,26.8003,26.8003,36703.5222
2011-08-16 11:55:00,42.06,42.07,42.02,42.04,29180.439986321668,26.8003,26.8067,26.7748,26.7876,29180.44
2011-08-16 12:00:00,42.04,42.05,41.99,41.99,19035.677647327026,26.7876,26.7939,26.7557,26.7557,19035.6776
2011-08-16 12:05:00,41.98,42.1,41.93,42.1,40351.07716858544,26.7493,26.8258,26.7175,26.8258,40351.0772
2011-08-16 12:10:00,42.11,42.15,41.92,42.01,150233.67149207796,26.8322,26.8576,26.7111,26.7684,150233.6715
2011-08-16 12:15:00,42.01,42.08,41.96,42.0,94266.49948706258,26.7684,26.813,26.7366,26.7621,94266.4995
2011-08-16 12:20:00,41.99,42.05,41.9,41.93,130058.13290778526,26.7557,26.7939,26.6983,26.7175,130058.1329
2011-08-16 12:25:00,41.91,41.93,41.72,41.76,118659.52353812836,26.7047,26.7175,26.5837,26.6091,118659.5235
2011-08-16 12:30:00,41.75,41.81,41.69,41.79,106121.05323150576,26.6028,26.641,26.5645,26.6283,106121.0532
2011-08-16 12:35:00,41.79,41.86,41.77,41.81,53003.5335689046,26.6283,26.6729,26.6155,26.641,53003.5336
2011-08-16 12:40:00,41.8,41.86,41.75,41.79,46506.32622820016,26.6346,26.6729,26.6028,26.6283,46506.3262
2011-08-16 12:45:00,41.79,41.83,41.66,41.7,43314.71560469623,26.6283,26.6537,26.5454,26.5709,43314.7156
2011-08-16 12:50:00,41.7,41.74,41.66,41.71,46392.34013450359,26.5709,26.5964,26.5454,26.5773,46392.3401
2011-08-16 12:55:00,41.72,41.72,41.65,41.68,40921.00763706828,26.5837,26.5837,26.539,26.5582,40921.0076
2011-08-16 13:00:00,41.68,41.69,41.54,41.58,55055.28325544284,26.5582,26.5645,26.469,26.4944,55055.2833
2011-08-16 13:05:00,41.58,41.58,41.43,41.54,78764.3907443292,26.4944,26.4944,26.3989,26.469,78764.3907
2011-08-16 13:10:00,41.54,41.61,41.48,41.58,54941.29716174627,26.469,26.5136,26.4307,26.4944,54941.2972
2011-08-16 13:15:00,41.6,41.64,41.56,41.58,45138.49310384133,26.5072,26.5327,26.4817,26.4944,45138.4931
2011-08-16 13:20:00,41.58,41.64,41.5,41.63,37501.424826171205,26.4944,26.5327,26.4435,26.5263,37501.4248
2011-08-16 13:25:00,41.62,41.64,41.58,41.61,30776.245298073634,26.5199,26.5327,26.4944,26.5136,30776.2453
2011-08-16 13:30:00,41.61,41.69,41.58,41.65,29408.41217371481,26.5136,26.5645,26.4944,26.539,29408.4122
2011-08-16 13:35:00,41.66,41.69,41.62,41.64,29978.34264219765,26.5454,26.5645,26.5199,26.5327,29978.3426
2011-08-16 13:40:00,41.65,41.68,41.61,41.65,32030.092328735893,26.539,26.5582,26.5136,26.539,32030.0923
2011-08-16 13:45:00,41.64,41.74,41.63,41.72,27356.662487176563,26.5327,26.5964,26.5263,26.5837,27356.6625
2011-08-16 13:50:00,41.72,41.85,41.72,41.8,94380.48558075917,26.5837,26.6665,26.5837,26.6346,94380.4856
2011-08-16 13:55:00,41.82,41.85,41.79,41.8,18921.69155363046,26.6474,26.6665,26.6283,26.6346,18921.6916
2011-08-16 14:00:00,41.79,41.94,41.79,41.86,50837.79778866978,26.6283,26.7238,26.6283,26.6729,50837.7978
2011-08-16 14:05:00,41.86,41.9,41.82,41.83,49128.00638322125,26.6729,26.6983,26.6474,26.6537,49128.0064
2011-08-16 14:10:00,41.84,41.93,41.84,41.92,52091.64481933204,26.6601,26.7175,26.6601,26.7111,52091.6448
2011-08-16 14:15:00,41.91,41.95,41.89,41.92,54143.39450587028,26.7047,26.7302,26.692,26.7111,54143.3945
2011-08-16 14:20:00,41.92,41.95,41.91,41.91,32030.092328735893,26.7111,26.7302,26.7047,26.7047,32030.0923
2011-08-16 14:25:00,41.9,41.95,41.9,41.95,32144.078422432463,26.6983,26.7302,26.6983,26.7302,32144.0784
2011-08-16 14:30:00,41.93,41.95,41.86,41.86,25874.843269121167,26.7175,26.7302,26.6729,26.6729,25874.8433
2011-08-16 14:35:00,41.87,41.91,41.8,41.84,37159.4665450815,26.6792,26.7047,26.6346,26.6601,37159.4665
2011-08-16 14:40:00,41.83,41.87,41.82,41.86,27128.690299783422,26.6537,26.6792,26.6474,26.6729,27128.6903
2011-08-16 14:45:00,41.86,41.91,41.84,41.91,28724.4956115354,26.6729,26.7047,26.6601,26.7047,28724.4956
2011-08-16 14:50:00,41.92,41.93,41.79,41.8,34537.78639006041,26.7111,26.7175,26.6283,26.6346,34537.7864
2011-08-16 14:55:00,41.81,41.83,41.76,41.79,38299.32748204719,26.641,26.6537,26.6091,26.6283,38299.3275
2011-08-16 15:00:00,41.79,41.84,41.77,41.83,31232.18967285992,26.6283,26.6601,26.6155,26.6537,31232.1897
2011-08-16 15:05:00,41.83,41.93,41.82,41.93,39781.14670010259,26.6537,26.7175,26.6474,26.7175,39781.1467
2011-08-16 15:10:00,41.93,41.98,41.91,41.93,36247.57779550895,26.7175,26.7493,26.7047,26.7175,36247.5778
2011-08-16 15:15:00,41.93,42.04,41.92,42.04,53231.50575629773,26.7175,26.7876,26.7111,26.7876,53231.5058
2011-08-16 15:20:00,42.05,42.09,42.01,42.09,49241.99247691782,26.7939,26.8194,26.7684,26.8194,49241.9925
2011-08-16 15:25:00,42.09,42.23,42.09,42.22,74090.96090276986,26.8194,26.9086,26.8194,26.9022,74090.9609
2011-08-16 15:30:00,42.22,42.22,42.17,42.21,71811.23902883848,26.9022,26.9022,26.8704,26.8959,71811.239
2011-08-16 15:35:00,42.22,42.24,42.2,42.22,55967.17200501539,26.9022,26.915,26.8895,26.9022,55967.172
2011-08-16 15:40:00,42.21,42.23,42.16,42.19,64174.17075116836,26.8959,26.9086,26.864,26.8831,64174.1708
2011-08-16 15:45:00,42.2,42.22,42.06,42.11,139177.02040351077,26.8895,26.9022,26.8003,26.8322,139177.0204
2011-08-16 15:50:00,42.12,42.15,42.03,42.06,136327.36806109655,26.8385,26.8576,26.7812,26.8003,136327.3681
2011-08-16 15:55:00,42.07,42.08,42.01,42.07,135529.46540522057,26.8067,26.813,26.7684,26.8067,135529.4654
2011-08-17 09:30:00,42.4,42.4,41.96,42.08,65428.01778183062,27.0169,27.0169,26.7366,26.813,65428.0178
2011-08-17 09:35:00,42.08,42.35,42.07,42.22,33739.88373418443,26.813,26.9851,26.8067,26.9022,33739.8837
2011-08-17 09:40:00,42.22,42.25,42.18,42.19,16641.969679699076,26.9022,26.9214,26.8768,26.8831,16641.9697
2011-08-17 09:45:00,42.2,42.39,42.2,42.36,58702.83825373305,26.8895,27.0106,26.8895,26.9915,58702.8383
2011-08-17 09:50:00,42.37,42.47,42.35,42.41,71013.3363729625,26.9978,27.0615,26.9851,27.0233,71013.3364
2011-08-17 09:55:00,42.41,42.51,42.4,42.47,42288.84076142711,27.0233,27.087,27.0169,27.0615,42288.8408
2011-08-17 10:00:00,42.48,42.51,42.45,42.47,35449.675139632964,27.0679,27.087,27.0488,27.0615,35449.6751
2011-08-17 10:05:00,42.46,42.48,42.42,42.45,27812.60686196284,27.0552,27.0679,27.0297,27.0488,27812.6069
2011-08-17 10:10:00,42.45,42.46,42.36,42.41,23481.135301493217,27.0488,27.0552,26.9915,27.0233,23481.1353
2011-08-17 10:15:00,42.41,42.41,42.36,42.4,25418.89889433489,27.0233,27.0233,26.9915,27.0169,25418.8989
2011-08-17 10:20:00,42.4,42.46,42.36,42.38,32144.078422432463,27.0169,27.0552,26.9915,27.0042,32144.0784
2011-08-17 10:25:00,42.38,42.44,42.38,42.44,26900.71811239029,27.0042,27.0424,27.0042,27.0424,26900.7181
2011-08-17 10:30:00,42.45,42.45,42.32,42.36,33397.92545309472,27.0488,27.0488,26.966,26.9915,33397.9255
2011-08-17 10:35:00,42.37,42.42,42.33,42.36,32941.98107830845,26.9978,27.0297,26.9723,26.9915,32941.9811
2011-08-17 10:40:00,42.36,42.4,42.35,42.36,55283.25544283597,26.9915,27.0169,26.9851,26.9915,55283.2554
2011-08-17 10:45:00,42.36,42.4,42.34,42.38,69531.51715490711,26.9915,27.0169,26.9787,27.0042,69531.5172
2011-08-17 10:50:00,42.38,42.43,42.3,42.3,91758.80542573806,27.0042,27.0361,26.9532,26.9532,91758.8054
2011-08-17 10:55:00,42.31,42.31,42.21,42.21,54713.32497435313,26.9596,26.9596,26.8959,26.8959,54713.325
2011-08-17 11:00:00,42.21,42.3,42.2,42.29,69987.46152969338,26.8959,26.9532,26.8895,26.9469,69987.4615
2011-08-17 11:05:00,42.3,42.36,42.29,42.36,25076.940613245184,26.9532,26.9915,26.9469,26.9915,25076.9406
2011-08-17 11:10:00,42.36,42.42,42.36,42.36,25304.91280063832,26.9915,27.0297,26.9915,26.9915,25304.9128
2011-08-17 11:15:00,42.36,42.41,42.35,42.36,84463.69542915764,26.9915,27.0233,26.9851,26.9915,84463.6954
2011-08-17 11:20:00,42.36,42.39,42.34,42.34,39211.21623161974,26.9915,27.0106,26.9787,26.9787,39211.2162
2011-08-17 11:25:00,42.34,42.35,42.29,42.33,68505.64231163797,26.9787,26.9851,26.9469,26.9723,68505.6423
2011-08-17 11:30:00,42.34,42.4,42.31,42.32,41718.91029294426,26.9787,27.0169,26.9596,26.966,41718.9103
2011-08-17 11:35:00,42.33,42.35,42.26,42.26,45594.43747862761,26.9723,26.9851,26.9277,26.9277,45594.4375
2011-08-17 11:40:00,42.26,42.31,42.16,42.21,82525.93183631597,26.9277,26.9596,26.864,26.8959,82525.9318
2011-08-17 11:45:00,42.2,42.23,42.18,42.22,32714.00889091531,26.8895,26.9086,26.8768,26.9022,32714.0089
2011-08-17 11:50:00,42.21,42.22,42.17,42.19,20859.45514647213,26.8959,26.9022,26.8704,26.8831,20859.4551
2011-08-17 11:55:00,42.19,42.19,42.07,42.11,51407.72825715263,26.8831,26.8831,26.8067,26.8322,51407.7283
2011-08-17 12:00:00,42.11,42.15,42.07,42.07,49014.02028952468,26.8322,26.8576,26.8067,26.8067,49014.0203
2011-08-17 12:05:00,42.07,42.08,41.93,41.98,68619.62840533454,26.8067,26.813,26.7175,26.7493,68619.6284
2011-08-17 12:10:00,41.97,42.0,41.93,41.99,22227.28827083096,26.743,26.7621,26.7175,26.7557,22227.2883
2011-08-17 12:15:00,41.98,42.08,41.98,42.05,54941.29716174627,26.7493,26.813,26.7493,26.7939,54941.2972
2011-08-17 12:20:00,42.05,42.1,42.05,42.1,50837.79778866978,26.7939,26.8258,26.7939,26.8258,50837.7978
2011-08-17 12:25:00,42.1,42.1,42.01,42.07,24734.98233215548,26.8258,26.8258,26.7684,26.8067,24734.9823
2011-08-17 12:30:00,42.06,42.13,42.06,42.13,22797.218739313805,26.8003,26.8449,26.8003,26.8449,22797.2187
2011-08-17 12:35:00,42.14,42.14,42.11,42.14,24734.98233215548,26.8513,26.8513,26.8322,26.8513,24734.9823
2011-08-17 12:40:00,42.15,42.18,42.15,42.15,15502.108742733386,26.8576,26.8768,26.8576,26.8576,15502.1087
2011-08-17 12:45:00,42.15,42.2,42.11,42.2,27014.70420608686,26.8576,26.8895,26.8322,26.8895,27014.7042
2011-08-17 12:50:00,42.2,42.22,42.08,42.08,24051.065769976063,26.8895,26.9022,26.813,26.813,24051.0658
2011-08-17 12:55:00,42.08,42.08,41.96,41.99,31688.13404764619,26.813,26.813,26.7366,26.7557,31688.134
2011-08-17 13:00:00,42.0,42.0,41.9,41.97,37957.36920095748,26.7621,26.7621,26.6983,26.743,37957.3692
2011-08-17 13:05:00,41.97,41.98,41.86,41.92,33739.88373418443,26.743,26.7493,26.6729,26.7111,33739.8837
2011-08-17 13:10:00,41.93,41.96,41.88,41.91,20289.524677989284,26.7175,26.7366,26.6856,26.7047,20289.5247
2011-08-17 13:15:00,41.91,41.96,41.91,41.96,12424.484212926023,26.7047,26.7366,26.7047,26.7366,12424.4842
2011-08-17 13:20:00,41.95,41.96,41.82,41.85,38641.2857631369,26.7302,26.7366,26.6474,26.6665,38641.2858
2011-08-17 13:25:00,41.84,41.84,41.76,41.79,32941.98107830845,26.6601,26.6601,26.6091,26.6283,32941.9811
2011-08-17 13:30:00,41.79,41.84,41.76,41.77,22797.218739313805,26.6283,26.6601,26.6091,26.6155,22797.2187
2011-08-17 13:35:00,41.77,41.79,41.74,41.76,46620.31232189673,26.6155,26.6283,26.5964,26.6091,46620.3123
2011-08-17 13:40:00,41.76,41.76,41.64,41.66,70101.44762338995,26.6091,26.6091,26.5327,26.5454,70101.4476
2011-08-17 13:45:00,41.65,41.72,41.65,41.71,24393.02405106577,26.539,26.5837,26.539,26.5773,24393.0241
2011-08-17 13:50:00,41.71,41.78,41.69,41.78,23937.079676279493,26.5773,26.6219,26.5645,26.6219,23937.0797
2011-08-17 13:55:00,41.79,41.79,41.73,41.76,24962.954519548617,26.6283,26.6283,26.59,26.6091,24962.9545
2011-08-17 14:00:00,41.75,41.85,41.75,41.79,27698.62076826627,26.6028,26.6665,26.6028,26.6283,27698.6208
2011-08-17 14:05:00,41.79,41.82,41.78,41.82,17781.830616664767,26.6283,26.6474,26.6219,26.6474,17781.8306
2011-08-17 14:10:00,41.82,41.89,41.82,41.86,17211.90014818192,26.6474,26.692,26.6474,26.6729,17211.9001
2011-08-17 14:15:00,41.86,41.9,41.83,41.9,21657.35780234812,26.6729,26.6983,26.6537,26.6983,21657.3578
2011-08-17 14:20:00,41.9,41.94,41.88,41.9,27128.690299783422,26.6983,26.7238,26.6856,26.6983,27128.6903
2011-08-17 14:25:00,41.9,41.91,41.85,41.87,19491.6220221133,26.6983,26.7047,26.6665,26.6792,19491.622
2011-08-17 14:30:00,41.86,41.9,41.83,41.83,22455.260458224097,26.6729,26.6983,26.6537,26.6537,22455.2605
2011-08-17 14:35:00,41.82,41.82,41.74,41.74,37501.424826171205,26.6474,26.6474,26.5964,26.5964,37501.4248
2011-08-17 14:40:00,41.74,41.86,41.74,41.84,29978.34264219765,26.5964,26.6729,26.5964,26.6601,29978.3426
2011-08-17 14:45:00,41.84,41.85,41.77,41.8,31346.17576655648,26.6601,26.6665,26.6155,26.6346,31346.1758
2011-08-17 14:50:00,41.81,41.86,41.77,41.86,28496.52342414225,26.641,26.6729,26.6155,26.6729,28496.5234
2011-08-17 14:55:00,41.86,41.91,41.84,41.89,36589.536076598655,26.6729,26.7047,26.6601,26.692,36589.5361
2011-08-17 15:00:00,41.88,41.88,41.82,41.83,37387.43873247464,26.6856,26.6856,26.6474,26.6537,37387.4387
2011-08-17 15:05:00,41.84,41.93,41.83,41.93,26558.75983130058,26.6601,26.7175,26.6537,26.7175,26558.7598
2011-08-17 15:10:00,41.92,41.96,41.9,41.92,30320.30092328736,26.7111,26.7366,26.6983,26.7111,30320.3009
2011-08-17 15:15:00,41.91,41.94,41.86,41.94,28268.55123674912,26.7047,26.7238,26.6729,26.7238,28268.5512
2011-08-17 15:20:00,41.93,41.94,41.88,41.91,50381.85341388351,26.7175,26.7238,26.6856,26.7047,50381.8534
2011-08-17 15:25:00,41.92,41.94,41.88,41.88,28610.509517838826,26.7111,26.7238,26.6856,26.6856,28610.5095
2011-08-17 15:30:00,41.9,41.93,41.87,41.87,30890.231391770205,26.6983,26.7175,26.6792,26.6792,30890.2314
2011-08-17 15:35:00,41.86,41.9,41.83,41.87,56423.116379801664,26.6729,26.6983,26.6537,26.6792,56423.1164
2011-08-17 15:40:00,41.87,41.89,41.84,41.88,59272.76872221589,26.6792,26.692,26.6601,26.6856,59272.7687
2011-08-17 15:45:00,41.89,41.93,41.86,41.92,81158.09871195714,26.692,26.7175,26.6729,26.7111,81158.0987
2011-08-17 15:50:00,41.93,41.95,41.88,41.91,123446.93947338423,26.7175,26.7302,26.6856,26.7047,123446.9395
2011-08-17 15:55:00,41.92,41.97,41.9,41.96,151259.54633534708,26.7111,26.743,26.6983,26.7366,151259.5463
2011-08-18 09:30:00,40.72,41.13,40.72,41.11,118317.56525703864,25.9465,26.2077,25.9465,26.195,118317.5653
2011-08-18 09:35:00,41.1,41.15,40.91,41.14,147384.01914966374,26.1886,26.2205,26.0675,26.2141,147384.0191
2011-08-18 09:40:00,41.16,41.18,40.98,41.08,91986.7776131312,26.2268,26.2396,26.1121,26.1759,91986.7776
2011-08-18 09:45:00,41.08,41.1,40.88,40.89,102815.45651430526,26.1759,26.1886,26.0484,26.0548,102815.4565
2011-08-18 09:50:00,40.9,41.06,40.9,40.92,134161.63228086173,26.0612,26.1631,26.0612,26.0739,134161.6323
2011-08-18 09:55:00,40.91,40.91,40.79,40.83,79676.27949390175,26.0675,26.0675,25.9911,26.0166,79676.2795
2011-08-18 10:00:00,40.82,40.82,40.33,40.52,317907.215319731,26.0102,26.0102,25.698,25.819,317907.2153
2011-08-18 10:05:00,40.52,40.52,40.21,40.41,170295.22398267413,25.819,25.819,25.6215,25.7489,170295.224
2011-08-18 10:10:00,40.41,40.58,40.33,40.57,134389.60446825487,25.7489,25.8573,25.698,25.8509,134389.6045
2011-08-18 10:15:00,40.56,40.68,40.5,40.62,121965.12025532885,25.8445,25.921,25.8063,25.8827,121965.1203
2011-08-18 10:20:00,40.62,40.65,40.53,40.64,84235.7232417645,25.8827,25.9019,25.8254,25.8955,84235.7232
2011-08-18 10:25:00,40.64,40.73,40.58,40.69,106349.02541889888,25.8955,25.9528,25.8573,25.9273,106349.0254
2011-08-18 10:30:00,40.69,40.69,40.55,40.63,94380.48558075917,25.9273,25.9273,25.8381,25.8891,94380.4856
2011-08-18 10:35:00,40.63,40.67,40.54,40.59,131767.9243132338,25.8891,25.9146,25.8318,25.8636,131767.9243
2011-08-18 10:40:00,40.59,40.66,40.49,40.65,148409.89399293286,25.8636,25.9082,25.7999,25.9019,148409.894
2011-08-18 10:45:00,40.65,40.78,40.6,40.75,80816.14043086744,25.9019,25.9847,25.87,25.9656,80816.1404
2011-08-18 10:50:00,40.76,40.85,40.75,40.83,45366.46529123447,25.9719,26.0293,25.9656,26.0166,45366.4653
2011-08-18 10:55:00,40.84,40.85,40.74,40.85,83893.7649606748,26.0229,26.0293,25.9592,26.0293,83893.765
2011-08-18 11:00:00,40.85,40.85,40.7,40.74,115011.96853983814,26.0293,26.0293,25.9337,25.9592,115011.9685
2011-08-18 11:05:00,40.74,40.74,40.6,40.63,58246.89387894677,25.9592,25.9592,25.87,25.8891,58246.8939
2011-08-18 11:10:00,40.62,40.7,40.61,40.68,72837.1138721076,25.8827,25.9337,25.8764,25.921,72837.1139
2011-08-18 11:15:00,40.68,40.68,40.6,40.64,64630.11512595463,25.921,25.921,25.87,25.8955,64630.1151
2011-08-18 11:20:00,40.61,40.65,40.57,40.61,73521.03043428702,25.8764,25.9019,25.8509,25.8764,73521.0304
2011-08-18 11:25:00,40.61,40.68,40.58,40.59,78650.40465063263,25.8764,25.921,25.8573,25.8636,78650.4047
2011-08-18 11:30:00,40.58,40.77,40.57,40.7,83665.79277328166,25.8573,25.9783,25.8509,25.9337,83665.7928
2011-08-18 11:35:00,40.72,40.79,40.67,40.74,69189.5588738174,25.9465,25.9911,25.9146,25.9592,69189.5589
2011-08-18 11:40:00,40.74,40.79,40.72,40.76,49697.93685170409,25.9592,25.9911,25.9465,25.9719,49697.9369
2011-08-18 11:45:00,40.77,40.93,40.77,40.89,77852.50199475665,25.9783,26.0803,25.9783,26.0548,77852.502
2011-08-18 11:50:00,40.88,40.9,40.82,40.86,31574.147953949618,26.0484,26.0612,26.0102,26.0357,31574.148
2011-08-18 11:55:00,40.86,40.93,40.86,40.91,28154.565143052547,26.0357,26.0803,26.0357,26.0675,28154.5651
2011-08-18 12:00:00,40.92,40.92,40.73,40.75,89251.11136441355,26.0739,26.0739,25.9528,25.9656,89251.1114
2011-08-18 12:05:00,40.76,40.85,40.75,40.82,67935.71184315514,25.9719,26.0293,25.9656,26.0102,67935.7118
2011-08-18 12:10:00,40.82,40.94,40.79,40.89,98483.98495383564,26.0102,26.0866,25.9911,26.0548,98483.985
2011-08-18 12:15:00,40.9,41.01,40.88,40.9,70329.41981078309,26.0612,26.1312,26.0484,26.0612,70329.4198
2011-08-18 12:20:00,40.9,40.93,40.82,40.83,66225.9204377066,26.0612,26.0803,26.0102,26.0166,66225.9204
2011-08-18 12:25:00,40.84,40.91,40.83,40.89,45252.4791975379,26.0229,26.0675,26.0166,26.0548,45252.4792
2011-08-18 12:30:00,40.89,40.93,40.86,40.86,42288.84076142711,26.0548,26.0803,26.0357,26.0357,42288.8408
2011-08-18 12:35:00,40.89,40.89,40.82,40.84,34537.78639006041,26.0548,26.0548,26.0102,26.0229,34537.7864
2011-08-18 12:40:00,40.83,40.85,40.79,40.8,31004.21748546677,26.0166,26.0293,25.9911,25.9974,31004.2175
2011-08-18 12:45:00,40.79,40.8,40.72,40.76,31460.16186025305,25.9911,25.9974,25.9465,25.9719,31460.1619
2011-08-18 12:50:00,40.75,40.8,40.75,40.79,87655.30605266157,25.9656,25.9974,25.9656,25.9911,87655.3061
2011-08-18 12:55:00,40.79,40.83,40.79,40.82,35905.61951441924,25.9911,26.0166,25.9911,26.0102,35905.6195
2011-08-18 13:00:00,40.82,40.84,40.8,40.8,31460.16186025305,26.0102,26.0229,25.9974,25.9974,31460.1619
2011-08-18 13:05:00,40.8,40.82,40.69,40.7,90390.97230137924,25.9974,26.0102,25.9273,25.9337,90390.9723
2011-08-18 13:10:00,40.71,40.73,40.68,40.7,37843.38310726092,25.9401,25.9528,25.921,25.9337,37843.3831
2011-08-18 13:15:00,40.7,40.73,40.65,40.73,44454.57654166192,25.9337,25.9528,25.9019,25.9528,44454.5765
2011-08-18 13:20:00,40.73,40.8,40.73,40.78,39667.16060640602,25.9528,25.9974,25.9528,25.9847,39667.1606
2011-08-18 13:25:00,40.79,40.82,40.79,40.82,36817.5082639918,25.9911,26.0102,25.9911,26.0102,36817.5083
2011-08-18 13:30:00,40.8,40.8,40.65,40.65,89707.05573919982,25.9974,25.9974,25.9019,25.9019,89707.0557
2011-08-18 13:35:00,40.65,40.68,40.6,40.65,76484.66887039781,25.9019,25.921,25.87,25.9019,76484.6689
2011-08-18 13:40:00,40.65,40.75,40.64,40.73,49583.95075800752,25.9019,25.9656,25.8955,25.9528,49583.9508
2011-08-18 13:45:00,40.72,40.81,40.72,40.79,47532.20107146928,25.9465,26.0038,25.9465,25.9911,47532.2011
2011-08-18 13:50:00,40.79,40.82,40.77,40.77,55739.19981762225,25.9911,26.0102,25.9783,25.9783,55739.1998
2011-08-18 13:55:00,40.78,40.78,40.72,40.76,87769.29214635814,25.9847,25.9847,25.9465,25.9719,87769.2921
2011-08-18 14:00:00,40.76,40.93,40.73,40.87,134389.60446825487,25.9719,26.0803,25.9528,26.042,134389.6045
2011-08-18 14:05:00,40.87,40.87,40.79,40.81,34081.84201527414,26.042,26.042,25.9911,26.0038,34081.842
2011-08-18 14:10:00,40.81,40.86,40.72,40.75,46164.367947110455,26.0038,26.0357,25.9465,25.9656,46164.3679
2011-08-18 14:15:00,40.75,40.82,40.72,40.79,45252.4791975379,25.9656,26.0102,25.9465,25.9911,45252.4792
2011-08-18 14:20:00,40.79,40.83,40.74,40.83,31118.203579163343,25.9911,26.0166,25.9592,26.0166,31118.2036
2011-08-18 14:25:00,40.85,40.85,40.76,40.76,30776.245298073634,26.0293,26.0293,25.9719,25.9719,30776.2453
2011-08-18 14:30:00,40.76,40.76,40.69,40.7,36247.57779550895,25.9719,25.9719,25.9273,25.9337,36247.5778
2011-08-18 14:35:00,40.69,40.8,40.69,40.73,41832.89638664083,25.9273,25.9974,25.9273,25.9528,41832.8964
2011-08-18 14:40:00,40.72,40.72,40.65,40.67,31574.147953949618,25.9465,25.9465,25.9019,25.9146,31574.148
2011-08-18 14:45:00,40.67,40.67,40.59,40.62,44226.60435426878,25.9146,25.9146,25.8636,25.8827,44226.6044
2011-08-18 14:50:00,40.62,40.65,40.54,40.56,60298.64356548501,25.8827,25.9019,25.8318,25.8445,60298.6436
2011-08-18 14:55:00,40.57,40.61,40.47,40.48,65769.97606292032,25.8509,25.8764,25.7872,25.7935,65769.9761
2011-08-18 15:00:00,40.47,40.51,40.41,40.41,179528.09757209622,25.7872,25.8127,25.7489,25.7489,179528.0976
2011-08-18 15:05:00,40.41,40.54,40.41,40.53,103043.4287016984,25.7489,25.8318,25.7489,25.8254,103043.4287
2011-08-18 15:10:00,40.53,40.64,40.51,40.58,94836.42995554542,25.8254,25.8955,25.8127,25.8573,94836.43
2011-08-18 15:15:00,40.58,40.59,40.49,40.54,84691.66761655078,25.8573,25.8636,25.7999,25.8318,84691.6676
2011-08-18 15:20:00,40.54,40.58,40.5,40.52,68961.58668642426,25.8318,25.8573,25.8063,25.819,68961.5867
2011-08-18 15:25:00,40.51,40.67,40.5,40.65,71811.23902883848,25.8127,25.9146,25.8063,25.9019,71811.239
2011-08-18 15:30:00,40.66,40.7,40.56,40.6,74090.96090276986,25.9082,25.9337,25.8445,25.87,74090.9609
2011-08-18 15:35:00,40.59,40.6,40.5,40.53,115239.94072723128,25.8636,25.87,25.8063,25.8254,115239.9407
2011-08-18 15:40:00,40.53,40.53,40.43,40.45,206086.8574033968,25.8254,25.8254,25.7617,25.7744,206086.8574
2011-08-18 15:45:00,40.45,40.6,40.44,40.58,188305.026786732,25.7744,25.87,25.768,25.8573,188305.0268
2011-08-18 15:50:00,40.58,40.9,40.56,40.88,278126.06861962844,25.8573,26.0612,25.8445,26.0484,278126.0686
2011-08-18 15:55:00,40.88,40.92,40.72,40.72,371936.6237319047,26.0484,26.0739,25.9465,25.9465,371936.6237
2011-08-19 09:30:00,40.19,40.57,40.18,40.55,636384.3611079449,25.6087,25.8509,25.6024,25.8381,636384.3611
2011-08-19 09:35:00,40.56,40.82,40.5,40.76,71127.32246665907,25.8445,26.0102,25.8063,25.9719,71127.3225
2011-08-19 09:40:00,40.76,40.85,40.66,40.73,70557.39199817623,25.9719,26.0293,25.9082,25.9528,70557.392
2011-08-19 09:45:00,40.72,40.78,40.66,40.7,103955.31745127097,25.9465,25.9847,25.9082,25.9337,103955.3175
2011-08-19 09:50:00,40.71,40.82,40.67,40.8,88111.25042744786,25.9401,26.0102,25.9146,25.9974,88111.2504
2011-08-19 09:55:00,40.8,40.94,40.75,40.9,102359.51213951898,25.9974,26.0866,25.9656,26.0612,102359.5121
2011-08-19 10:00:00,40.9,41.08,40.86,40.91,115239.94072723128,26.0612,26.1759,26.0357,26.0675,115239.9407
2011-08-19 10:05:00,40.91,40.93,40.78,40.92,120825.25931836315,26.0675,26.0803,25.9847,26.0739,120825.2593
2011-08-19 10:10:00,40.9,40.93,40.84,40.87,82069.9874615297,26.0612,26.0803,26.0229,26.042,82069.9875
2011-08-19 10:15:00,40.87,41.08,40.86,41.0,117177.70432007295,26.042,26.1759,26.0357,26.1249,117177.7043
2011-08-19 10:20:00,41.0,41.05,40.93,40.98,92100.76370682775,26.1249,26.1567,26.0803,26.1121,92100.7637
2011-08-19 10:25:00,40.98,41.29,40.98,41.19,96318.24917360082,26.1121,26.3097,26.1121,26.2459,96318.2492
2011-08-19 10:30:00,41.18,41.2,41.07,41.13,90390.97230137924,26.2396,26.2523,26.1695,26.2077,90390.9723
2011-08-19 10:35:00,41.12,41.15,41.06,41.1,112162.31619742392,26.2013,26.2205,26.1631,26.1886,112162.3162
2011-08-19 10:40:00,41.1,41.18,41.06,41.15,94722.44386184883,26.1886,26.2396,26.1631,26.2205,94722.4439
2011-08-19 10:45:00,41.14,41.2,41.06,41.16,98825.94323492536,26.2141,26.2523,26.1631,26.2268,98825.9432
2011-08-19 10:50:00,41.17,41.23,41.13,41.23,49811.92294540066,26.2332,26.2714,26.2077,26.2714,49811.9229
2011-08-19 10:55:00,41.23,41.27,41.15,41.15,51749.686538242335,26.2714,26.2969,26.2205,26.2205,51749.6865
2011-08-19 11:00:00,41.15,41.15,41.08,41.08,41148.97982446141,26.2205,26.2205,26.1759,26.1759,41148.9798
2011-08-19 11:05:00,41.08,41.11,41.01,41.04,139860.9369656902,26.1759,26.195,26.1312,26.1504,139860.937
2011-08-19 11:10:00,41.05,41.08,40.99,41.01,96432.2352672974,26.1567,26.1759,26.1185,26.1312,96432.2353
2011-08-19 11:15:00,41.01,41.06,40.93,41.03,62692.35153311296,26.1312,26.1631,26.0803,26.144,62692.3515
2011-08-19 11:20:00,41.01,41.13,41.0,41.1,63604.24028268551,26.1312,26.2077,26.1249,26.1886,63604.2403
2011-08-19 11:25:00,41.1,41.11,40.97,41.01,46164.367947110455,26.1886,26.195,26.1058,26.1312,46164.3679
2011-08-19 11:30:00,41.02,41.08,41.01,41.03,38755.27185683347,26.1376,26.1759,26.1312,26.144,38755.2719
2011-08-19 11:35:00,41.03,41.06,40.93,41.01,81728.02918043999,26.144,26.1631,26.0803,26.1312,81728.0292
2011-08-19 11:40:00,41.01,41.14,41.0,41.11,60982.56012766442,26.1312,26.2141,26.1249,26.195,60982.5601
2011-08-19 11:45:00,41.13,41.13,41.01,41.05,42630.79904251681,26.2077,26.2077,26.1312,26.1567,42630.799
2011-08-19 11:50:00,41.05,41.17,41.05,41.15,27584.634674569705,26.1567,26.2332,26.1567,26.2205,27584.6347
2011-08-19 11:55:00,41.15,41.19,41.09,41.17,56651.088567194805,26.2205,26.2459,26.1822,26.2332,56651.0886
2011-08-19 12:00:00,41.16,41.17,41.08,41.09,29180.439986321668,26.2268,26.2332,26.1759,26.1822,29180.44
2011-08-19 12:05:00,41.09,41.15,41.08,41.09,44910.52091644819,26.1822,26.2205,26.1759,26.1822,44910.5209
2011-08-19 12:10:00,41.09,41.14,41.08,41.14,44226.60435426878,26.1822,26.2141,26.1759,26.2141,44226.6044
2011-08-19 12:15:00,41.14,41.14,41.09,41.09,38755.27185683347,26.2141,26.2141,26.1822,26.1822,38755.2719
2011-08-19 12:20:00,41.09,41.11,41.02,41.06,121509.17588054258,26.1822,26.195,26.1376,26.1631,121509.1759
2011-08-19 12:25:00,41.07,41.11,41.06,41.11,56309.13028610509,26.1695,26.195,26.1631,26.195,56309.1303
2011-08-19 12:30:00,41.11,41.12,41.07,41.08,60526.61575287815,26.195,26.2013,26.1695,26.1759,60526.6158
2011-08-19 12:35:00,41.08,41.13,41.05,41.05,71583.26684144535,26.1759,26.2077,26.1567,26.1567,71583.2668
2011-08-19 12:40:00,41.05,41.08,41.02,41.08,45024.50701014476,26.1567,26.1759,26.1376,26.1759,45024.507
2011-08-19 12:45:00,41.07,41.13,41.06,41.12,44112.61826057221,26.1695,26.2077,26.1631,26.2013,44112.6183
2011-08-19 12:50:00,41.12,41.12,41.08,41.1,35449.675139632964,26.2013,26.2013,26.1759,26.1886,35449.6751
2011-08-19 12:55:00,41.11,41.11,41.07,41.08,59158.78262851932,26.195,26.195,26.1695,26.1759,59158.7826
2011-08-19 13:00:00,41.08,41.09,41.06,41.09,60982.56012766442,26.1759,26.1822,26.1631,26.1822,60982.5601
2011-08-19 13:05:00,41.08,41.13,41.08,41.1,44112.61826057221,26.1759,26.2077,26.1759,26.1886,44112.6183
2011-08-19 13:10:00,41.09,41.13,41.08,41.1,40123.10498119229,26.1822,26.2077,26.1759,26.1886,40123.105
2011-08-19 13:15:00,41.1,41.15,41.08,41.15,47760.17325886242,26.1886,26.2205,26.1759,26.2205,47760.1733
2011-08-19 13:20:00,41.15,41.15,41.11,41.12,33169.95326570159,26.2205,26.2205,26.195,26.2013,33169.9533
2011-08-19 13:25:00,41.11,41.15,41.1,41.15,34423.80029636384,26.195,26.2205,26.1886,26.2205,34423.8003
2011-08-19 13:30:00,41.14,41.16,41.03,41.03,88111.25042744786,26.2141,26.2268,26.144,26.144,88111.2504
2011-08-19 13:35:00,41.04,41.07,41.01,41.03,33283.93935939815,26.1504,26.1695,26.1312,26.144,33283.9394
2011-08-19 13:40:00,41.05,41.05,40.96,40.98,45480.45138493104,26.1567,26.1567,26.0994,26.1121,45480.4514
2011-08-19 13:45:00,40.97,41.1,40.97,41.08,81386.07089935028,26.1058,26.1886,26.1058,26.1759,81386.0709
2011-08-19 13:50:00,41.08,41.08,41.01,41.02,27698.62076826627,26.1759,26.1759,26.1312,26.1376,27698.6208
2011-08-19 13:55:00,41.02,41.09,41.02,41.06,38755.27185683347,26.1376,26.1822,26.1376,26.1631,38755.2719
2011-08-19 14:00:00,41.05,41.11,40.99,40.99,92556.70808161404,26.1567,26.195,26.1185,26.1185,92556.7081
2011-08-19 14:05:00,41.0,41.02,40.92,40.96,76142.7105893081,26.1249,26.1376,26.0739,26.0994,76142.7106
2011-08-19 14:10:00,40.95,41.01,40.92,41.01,92214.74980052434,26.093,26.1312,26.0739,26.1312,92214.7498
2011-08-19 14:15:00,41.01,41.01,40.94,40.96,53117.51966260116,26.1312,26.1312,26.0866,26.0994,53117.5197
2011-08-19 14:20:00,40.96,41.01,40.94,40.97,154223.1847714579,26.0994,26.1312,26.0866,26.1058,154223.1848
2011-08-19 14:25:00,40.97,40.99,40.92,40.95,69645.50324860367,26.1058,26.1185,26.0739,26.093,69645.5032
2011-08-19 14:30:00,40.96,40.98,40.9,40.9,85831.52855351647,26.0994,26.1121,26.0612,26.0612,85831.5286
2011-08-19 14:35:00,40.9,41.0,40.86,41.0,92784.68026900718,26.0612,26.1249,26.0357,26.1249,92784.6803
2011-08-19 14:40:00,41.0,41.06,40.95,41.05,46392.34013450359,26.1249,26.1631,26.093,26.1567,46392.3401
2011-08-19 14:45:00,41.04,41.04,40.87,40.89,77966.4880884532,26.1504,26.1504,26.042,26.0548,77966.4881
2011-08-19 14:50:00,40.87,40.92,40.77,40.82,73862.98871537672,26.042,26.0739,25.9783,26.0102,73862.9887
2011-08-19 14:55:00,40.82,40.83,40.78,40.78,84007.75105437137,26.0102,26.0166,25.9847,25.9847,84007.7511
2011-08-19 15:00:00,40.78,40.8,40.73,40.79,106121.05323150576,25.9847,25.9974,25.9528,25.9911,106121.0532
2011-08-19 15:05:00,40.79,40.84,40.7,40.75,61324.518408754135,25.9911,26.0229,25.9337,25.9656,61324.5184
2011-08-19 15:10:00,40.75,40.79,40.66,40.68,72723.12777841103,25.9656,25.9911,25.9082,25.921,72723.1278
2011-08-19 15:15:00,40.68,40.69,40.56,40.66,83437.82058588852,25.921,25.9273,25.8445,25.9082,83437.8206
2011-08-19 15:20:00,40.66,40.79,40.65,40.74,91872.79151943464,25.9082,25.9911,25.9019,25.9592,91872.7915
2011-08-19 15:25:00,40.75,40.8,40.72,40.79,117291.69041376952,25.9656,25.9974,25.9465,25.9911,117291.6904
2011-08-19 15:30:00,40.78,40.79,40.6,40.6,89707.05573919982,25.9847,25.9911,25.87,25.87,89707.0557
2011-08-19 15:35:00,40.61,40.69,40.58,40.68,77054.59933888065,25.8764,25.9273,25.8573,25.921,77054.5993
2011-08-19 15:40:00,40.68,40.71,40.62,40.7,110908.46916676166,25.921,25.9401,25.8827,25.9337,110908.4692
2011-08-19 15:45:00,40.69,40.76,40.65,40.74,100193.77635928417,25.9273,25.9719,25.9019,25.9592,100193.7764
2011-08-19 15:50:00,40.74,40.8,40.69,40.69,239598.76895018807,25.9592,25.9974,25.9273,25.9273,239598.769
2011-08-19 15:55:00,40.69,40.69,40.58,40.64,369314.9435768837,25.9273,25.9273,25.8573,25.8955,369314.9436
2011-08-22 09:30:00,41.49,41.66,41.29,41.3,85717.5424598199,26.4371,26.5454,26.3097,26.316,85717.5425
2011-08-22 09:35:00,41.32,41.51,41.32,41.5,61552.49059614727,26.3288,26.4498,26.3288,26.4435,61552.4906
2011-08-22 09:40:00,41.51,41.53,41.34,41.49,45138.49310384133,26.4498,26.4626,26.3415,26.4371,45138.4931
2011-08-22 09:45:00,41.5,41.59,41.37,41.58,67365.7813746723,26.4435,26.5008,26.3606,26.4944,67365.7814
2011-08-22 09:50:00,41.58,41.61,41.43,41.46,55625.21372392568,26.4944,26.5136,26.3989,26.418,55625.2137
2011-08-22 09:55:00,41.47,41.58,41.46,41.5,53345.4918499943,26.4244,26.4944,26.418,26.4435,53345.4918
2011-08-22 10:00:00,41.5,41.55,41.44,41.47,48900.034195828106,26.4435,26.4753,26.4052,26.4244,48900.0342
2011-08-22 10:05:00,41.47,41.47,41.35,41.36,49241.99247691782,26.4244,26.4244,26.3479,26.3543,49241.9925
2011-08-22 10:10:00,41.36,41.4,41.29,41.4,53345.4918499943,26.3543,26.3798,26.3097,26.3798,53345.4918
2011-08-22 10:15:00,41.39,41.51,41.34,41.49,104981.19229454007,26.3734,26.4498,26.3415,26.4371,104981.1923
2011-08-22 10:20:00,41.5,41.55,41.48,41.55,47760.17325886242,26.4435,26.4753,26.4307,26.4753,47760.1733
2011-08-22 10:25:00,41.57,41.65,41.53,41.59,52661.575287814885,26.4881,26.539,26.4626,26.5008,52661.5753
2011-08-22 10:30:00,41.58,41.6,41.49,41.51,46392.34013450359,26.4944,26.5072,26.4371,26.4498,46392.3401
2011-08-22 10:35:00,41.51,41.51,41.43,41.43,89593.06964550324,26.4498,26.4498,26.3989,26.3989,89593.0696
2011-08-22 10:40:00,41.41,41.43,41.38,41.4,43542.68779208937,26.3861,26.3989,26.367,26.3798,43542.6878
2011-08-22 10:45:00,41.42,41.52,41.42,41.51,24279.0379573692,26.3925,26.4562,26.3925,26.4498,24279.038
2011-08-22 10:50:00,41.5,41.52,41.3,41.3,56765.07466089137,26.4435,26.4562,26.316,26.316,56765.0747
2011-08-22 10:55:00,41.3,41.34,41.22,41.22,44340.59044796535,26.316,26.3415,26.2651,26.2651,44340.5904
2011-08-22 11:00:00,41.22,41.27,41.19,41.22,94722.44386184883,26.2651,26.2969,26.2459,26.2651,94722.4439
2011-08-22 11:05:00,41.22,41.23,41.15,41.2,67593.75356206542,26.2651,26.2714,26.2205,26.2523,67593.7536
2011-08-22 11:10:00,41.21,41.23,41.13,41.22,42972.75732360652,26.2587,26.2714,26.2077,26.2651,42972.7573
2011-08-22 11:15:00,41.2,41.26,41.13,41.16,28496.52342414225,26.2523,26.2905,26.2077,26.2268,28496.5234
2011-08-22 11:20:00,41.15,41.18,41.08,41.1,25304.91280063832,26.2205,26.2396,26.1759,26.1886,25304.9128
2011-08-22 11:25:00,41.11,41.14,41.06,41.12,45480.45138493104,26.195,26.2141,26.1631,26.2013,45480.4514
2011-08-22 11:30:00,41.12,41.18,41.08,41.08,62920.3237205061,26.2013,26.2396,26.1759,26.1759,62920.3237
2011-08-22 11:35:00,41.08,41.08,40.95,41.01,40465.063262282005,26.1759,26.1759,26.093,26.1312,40465.0633
2011-08-22 11:40:00,41.01,41.02,40.9,40.9,34879.74467115012,26.1312,26.1376,26.0612,26.0612,34879.7447
2011-08-22 11:45:00,40.9,40.93,40.9,40.92,33967.85592157757,26.0612,26.0803,26.0612,26.0739,33967.8559
2011-08-22 11:50:00,40.92,40.93,40.87,40.9,56423.116379801664,26.0739,26.0803,26.042,26.0612,56423.1164
2011-08-22 11:55:00,40.9,40.91,40.85,40.9,46506.32622820016,26.0612,26.0675,26.0293,26.0612,46506.3262
2011-08-22 12:00:00,40.91,40.93,40.86,40.86,79334.32121281204,26.0675,26.0803,26.0357,26.0357,79334.3212
2011-08-22 12:05:00,40.85,40.98,40.85,40.98,29636.384361107943,26.0293,26.1121,26.0293,26.1121,29636.3844
2011-08-22 12:10:00,40.98,41.03,40.96,41.01,17325.886241878492,26.1121,26.144,26.0994,26.1312,17325.8862
2011-08-22 12:15:00,41.01,41.08,40.97,41.08,19833.58030320301,26.1312,26.1759,26.1058,26.1759,19833.5803
2011-08-22 12:20:00,41.08,41.15,41.01,41.01,31460.16186025305,26.1759,26.2205,26.1312,26.1312,31460.1619
2011-08-22 12:25:00,41.0,41.08,40.98,41.0,27812.60686196284,26.1249,26.1759,26.1121,26.1249,27812.6069
2011-08-22 12:30:00,41.0,41.05,40.88,40.91,20745.469052775563,26.1249,26.1567,26.0484,26.0675,20745.4691
2011-08-22 12:35:00,40.93,40.96,40.89,40.95,13564.345149891711,26.0803,26.0994,26.0548,26.093,13564.3451
2011-08-22 12:40:00,40.95,41.02,40.89,41.01,29750.37045480452,26.093,26.1376,26.0548,26.1312,29750.3705
2011-08-22 12:45:00,41.01,41.11,41.0,41.09,27584.634674569705,26.1312,26.195,26.1249,26.1822,27584.6347
2011-08-22 12:50:00,41.09,41.11,41.04,41.11,35791.63342072268,26.1822,26.195,26.1504,26.195,35791.6334
2011-08-22 12:55:00,41.12,41.22,41.11,41.21,36361.56388920552,26.2013,26.2651,26.195,26.2587,36361.5639
2011-08-22 13:00:00,41.2,41.22,41.17,41.22,36247.57779550895,26.2523,26.2651,26.2332,26.2651,36247.5778
2011-08-22 13:05:00,41.22,41.25,41.2,41.23,32030.092328735893,26.2651,26.2842,26.2523,26.2714,32030.0923
2011-08-22 13:10:00,41.22,41.23,41.14,41.14,22455.260458224097,26.2651,26.2714,26.2141,26.2141,22455.2605
2011-08-22 13:15:00,41.14,41.14,41.07,41.11,60184.65747178844,26.2141,26.2141,26.1695,26.195,60184.6575
2011-08-22 13:20:00,41.12,41.17,41.1,41.13,21087.427333865267,26.2013,26.2332,26.1886,26.2077,21087.4273
2011-08-22 13:25:00,41.12,41.12,41.02,41.02,49925.909039097234,26.2013,26.2013,26.1376,26.1376,49925.909
2011-08-22 13:30:00,41.04,41.09,40.93,40.95,45138.49310384133,26.1504,26.1822,26.0803,26.093,45138.4931
2011-08-22 13:35:00,40.94,40.98,40.9,40.98,27128.690299783422,26.0866,26.1121,26.0612,26.1121,27128.6903
2011-08-22 13:40:00,40.97,41.06,40.97,41.03,28610.509517838826,26.1058,26.1631,26.1058,26.144,28610.5095
2011-08-22 13:45:00,41.03,41.03,40.92,40.96,40237.091074888864,26.144,26.144,26.0739,26.0994,40237.0911
2011-08-22 13:50:00,40.97,40.98,40.89,40.93,31004.21748546677,26.1058,26.1121,26.0548,26.0803,31004.2175
2011-08-22 13:55:00,40.93,41.06,40.93,41.05,53231.50575629773,26.0803,26.1631,26.0803,26.1567,53231.5058
2011-08-22 14:00:00,41.05,41.07,40.99,41.01,56537.10247349824,26.1567,26.1695,26.1185,26.1312,56537.1025
2011-08-22 14:05:00,41.01,41.1,40.98,41.01,21315.399521258405,26.1312,26.1886,26.1121,26.1312,21315.3995
2011-08-22 14:10:00,41.02,41.08,41.02,41.05,23139.17702040352,26.1376,26.1759,26.1376,26.1567,23139.177
2011-08-22 14:15:00,41.04,41.14,41.0,41.01,69759.48934230024,26.1504,26.2141,26.1249,26.1312,69759.4893
2011-08-22 14:20:00,41.01,41.09,40.99,41.04,28040.57904935598,26.1312,26.1822,26.1185,26.1504,28040.579
2011-08-22 14:25:00,41.03,41.08,40.97,41.04,23823.09358258293,26.144,26.1759,26.1058,26.1504,23823.0936
2011-08-22 14:30:00,41.03,41.04,40.98,41.02,27356.662487176563,26.144,26.1504,26.1121,26.1376,27356.6625
2011-08-22 14:35:00,41.03,41.07,40.96,40.99,33283.93935939815,26.144,26.1695,26.0994,26.1185,33283.9394
2011-08-22 14:40:00,40.99,41.08,40.99,41.06,24734.98233215548,26.1185,26.1759,26.1185,26.1631,24734.9823
2011-08-22 14:45:00,41.05,41.09,41.02,41.07,19035.677647327026,26.1567,26.1822,26.1376,26.1695,19035.6776
2011-08-22 14:50:00,41.08,41.08,40.96,40.99,26330.787643907443,26.1759,26.1759,26.0994,26.1185,26330.7876
2011-08-22 14:55:00,41.0,41.01,40.93,40.94,33169.95326570159,26.1249,26.1312,26.0803,26.0866,33169.9533
2011-08-22 15:00:00,40.93,40.97,40.87,40.94,63490.25418898895,26.0803,26.1058,26.042,26.0866,63490.2542
2011-08-22 15:05:00,40.94,41.02,40.93,40.97,35677.647327026105,26.0866,26.1376,26.0803,26.1058,35677.6473
2011-08-22 15:10:00,40.98,41.1,40.96,41.08,41376.95201185456,26.1121,26.1886,26.0994,26.1759,41376.952
2011-08-22 15:15:00,41.08,41.12,41.06,41.06,28496.52342414225,26.1759,26.2013,26.1631,26.1631,28496.5234
2011-08-22 15:20:00,41.07,41.15,41.02,41.12,51635.70044454576,26.1695,26.2205,26.1376,26.2013,51635.7004
2011-08-22 15:25:00,41.12,41.15,41.08,41.14,52205.63091302861,26.2013,26.2205,26.1759,26.2141,52205.6309
2011-08-22 15:30:00,41.13,41.18,41.13,41.13,46392.34013450359,26.2077,26.2396,26.2077,26.2077,46392.3401
2011-08-22 15:35:00,41.13,41.16,41.09,41.09,37843.38310726092,26.2077,26.2268,26.1822,26.1822,37843.3831
2011-08-22 15:40:00,41.09,41.13,41.06,41.13,50381.85341388351,26.1822,26.2077,26.1631,26.2077,50381.8534
2011-08-22 15:45:00,41.14,41.15,41.0,41.0,107146.92807477489,26.2141,26.2205,26.1249,26.1249,107146.9281
2011-08-22 15:50:00,41.0,41.03,40.87,40.91,124586.80041034994,26.1249,26.144,26.042,26.0675,124586.8004
2011-08-22 15:55:00,40.92,40.98,40.88,40.97,221702.9522398268,26.0739,26.1121,26.0484,26.1058,221702.9522
2011-08-23 09:30:00,39.63,41.36,39.63,41.1,108856.71948022342,25.2519,26.3543,25.2519,26.1886,108856.7195
2011-08-23 09:35:00,41.1,41.25,41.01,41.06,66111.93434401003,26.1886,26.2842,26.1312,26.1631,66111.9343
2011-08-23 09:40:00,41.04,41.21,41.03,41.12,42402.82685512368,26.1504,26.2587,26.144,26.2013,42402.8269
2011-08-23 09:45:00,41.11,41.28,41.07,41.26,44568.56263535849,26.195,26.3033,26.1695,26.2905,44568.5626
2011-08-23 09:50:00,41.25,41.36,41.17,41.3,70899.35027926593,26.2842,26.3543,26.2332,26.316,70899.3503
2011-08-23 09:55:00,41.32,41.53,41.3,41.38,25760.8571754246,26.3288,26.4626,26.316,26.367,25760.8572
2011-08-23 10:00:00,41.36,41.55,41.32,41.44,104867.2062008435,26.3543,26.4753,26.3288,26.4052,104867.2062
2011-08-23 10:05:00,41.44,41.7,41.44,41.58,43884.64607317907,26.4052,26.5709,26.4052,26.4944,43884.6461
2011-08-23 10:10:00,41.58,41.64,41.5,41.51,37615.410919867776,26.4944,26.5327,26.4435,26.4498,37615.4109
2011-08-23 10:15:00,41.5,41.53,41.42,41.43,28268.55123674912,26.4435,26.4626,26.3925,26.3989,28268.5512
2011-08-23 10:20:00,41.43,41.48,41.37,41.45,32258.06451612904,26.3989,26.4307,26.3606,26.4116,32258.0645
2011-08-23 10:25:00,41.46,41.6,41.46,41.55,33967.85592157757,26.418,26.5072,26.418,26.4753,33967.8559
2011-08-23 10:30:00,41.54,41.57,41.48,41.49,25418.89889433489,26.469,26.4881,26.4307,26.4371,25418.8989
2011-08-23 10:35:00,41.49,41.56,41.49,41.55,53345.4918499943,26.4371,26.4817,26.4371,26.4753,53345.4918
2011-08-23 10:40:00,41.56,41.65,41.56,41.59,33625.89764048786,26.4817,26.539,26.4817,26.5008,33625.8976
2011-08-23 10:45:00,41.6,41.63,41.56,41.58,27242.67639348,26.5072,26.5263,26.4817,26.4944,27242.6764
2011-08-23 10:50:00,41.58,41.59,41.48,41.53,40123.10498119229,26.4944,26.5008,26.4307,26.4626,40123.105
2011-08-23 10:55:00,41.53,41.57,41.41,41.41,32372.0506098256,26.4626,26.4881,26.3861,26.3861,32372.0506
2011-08-23 11:00:00,41.42,41.49,41.39,41.43,45024.50701014476,26.3925,26.4371,26.3734,26.3989,45024.507
2011-08-23 11:05:00,41.43,41.47,41.37,41.43,38071.35529465405,26.3989,26.4244,26.3606,26.3989,38071.3553
2011-08-23 11:10:00,41.43,41.51,41.38,41.51,28610.509517838826,26.3989,26.4498,26.367,26.4498,28610.5095
2011-08-23 11:15:00,41.51,41.52,41.44,41.46,69417.53106121054,26.4498,26.4562,26.4052,26.418,69417.5311
2011-08-23 11:20:00,41.45,41.47,41.37,41.4,35335.68904593639,26.4116,26.4244,26.3606,26.3798,35335.689
2011-08-23 11:25:00,41.39,41.48,41.39,41.47,39667.16060640602,26.3734,26.4307,26.3734,26.4244,39667.1606
2011-08-23 11:30:00,41.48,41.53,41.46,41.5,41376.95201185456,26.4307,26.4626,26.418,26.4435,41376.952
2011-08-23 11:35:00,41.48,41.62,41.48,41.58,41718.91029294426,26.4307,26.5199,26.4307,26.4944,41718.9103
2011-08-23 11:40:00,41.58,41.59,41.53,41.58,55967.17200501539,26.4944,26.5008,26.4626,26.4944,55967.172
2011-08-23 11:45:00,41.58,41.72,41.58,41.72,31004.21748546677,26.4944,26.5837,26.4944,26.5837,31004.2175
2011-08-23 11:50:00,41.73,41.8,41.73,41.78,23253.16311410008,26.59,26.6346,26.59,26.6219,23253.1631
2011-08-23 11:55:00,41.79,41.9,41.79,41.88,48672.06200843497,26.6283,26.6983,26.6283,26.6856,48672.062
2011-08-23 12:00:00,41.89,41.89,41.78,41.79,19377.635928416734,26.692,26.692,26.6219,26.6283,19377.6359
2011-08-23 12:05:00,41.8,41.85,41.77,41.84,14932.178274250542,26.6346,26.6665,26.6155,26.6601,14932.1783
2011-08-23 12:10:00,41.85,41.87,41.79,41.82,16641.969679699076,26.6665,26.6792,26.6283,26.6474,16641.9697
2011-08-23 12:15:00,41.83,41.86,41.77,41.78,22911.20483301037,26.6537,26.6729,26.6155,26.6219,22911.2048
2011-08-23 12:20:00,41.77,41.83,41.75,41.77,15844.067023823094,26.6155,26.6537,26.6028,26.6155,15844.067
2011-08-23 12:25:00,41.77,41.8,41.73,41.77,14590.219993160834,26.6155,26.6346,26.59,26.6155,14590.22
2011-08-23 12:30:00,41.77,41.83,41.73,41.74,14020.28952467799,26.6155,26.6537,26.59,26.5964,14020.2895
2011-08-23 12:35:00,41.75,41.82,41.75,41.8,14248.261712071127,26.6028,26.6474,26.6028,26.6346,14248.2617
2011-08-23 12:40:00,41.79,41.91,41.78,41.86,47076.256696683005,26.6283,26.7047,26.6219,26.6729,47076.2567
2011-08-23 12:45:00,41.87,41.89,41.8,41.8,23595.121395189788,26.6792,26.692,26.6346,26.6346,23595.1214
2011-08-23 12:50:00,41.81,41.95,41.81,41.93,24165.05186367264,26.641,26.7302,26.641,26.7175,24165.0519
2011-08-23 12:55:00,41.96,41.99,41.9,41.93,21087.427333865267,26.7366,26.7557,26.6983,26.7175,21087.4273
2011-08-23 13:00:00,41.93,41.99,41.93,41.96,40579.04935597857,26.7175,26.7557,26.7175,26.7366,40579.0494
2011-08-23 13:05:00,41.96,42.01,41.9,41.9,26672.74592499715,26.7366,26.7684,26.6983,26.6983,26672.7459
2011-08-23 13:10:00,41.9,41.91,41.83,41.91,20175.53858429272,26.6983,26.7047,26.6537,26.7047,20175.5386
2011-08-23 13:15:00,41.89,41.93,41.85,41.86,17781.830616664767,26.692,26.7175,26.6665,26.6729,17781.8306
2011-08-23 13:20:00,41.86,41.92,41.83,41.83,20403.51077168585,26.6729,26.7111,26.6537,26.6537,20403.5108
2011-08-23 13:25:00,41.83,41.87,41.81,41.86,16413.997492305938,26.6537,26.6792,26.641,26.6729,16413.9975
2011-08-23 13:30:00,41.86,41.91,41.81,41.82,19377.635928416734,26.6729,26.7047,26.641,26.6474,19377.6359
2011-08-23 13:35:00,41.83,41.84,41.79,41.84,15844.067023823094,26.6537,26.6601,26.6283,26.6601,15844.067
2011-08-23 13:40:00,41.85,41.85,41.78,41.84,23937.079676279493,26.6665,26.6665,26.6219,26.6601,23937.0797
2011-08-23 13:45:00,41.86,41.89,41.86,41.87,20175.53858429272,26.6729,26.692,26.6729,26.6792,20175.5386
2011-08-23 13:50:00,41.86,41.89,41.6,41.74,81272.0848056537,26.6729,26.692,26.5072,26.5964,81272.0848
2011-08-23 13:55:00,41.74,41.74,41.61,41.71,97344.12401686994,26.5964,26.5964,26.5136,26.5773,97344.124
2011-08-23 14:00:00,41.72,41.79,41.65,41.79,54599.33888065656,26.5837,26.6283,26.539,26.6283,54599.3389
2011-08-23 14:05:00,41.79,41.82,41.67,41.71,43884.64607317907,26.6283,26.6474,26.5518,26.5773,43884.6461
2011-08-23 14:10:00,41.7,41.77,41.62,41.65,38413.31357574376,26.5709,26.6155,26.5199,26.539,38413.3136
2011-08-23 14:15:00,41.65,41.79,41.65,41.79,32827.99498461188,26.539,26.6283,26.539,26.6283,32827.995
2011-08-23 14:20:00,41.79,41.79,41.65,41.68,37957.36920095748,26.6283,26.6283,26.539,26.5582,37957.3692
2011-08-23 14:25:00,41.68,41.91,41.68,41.9,46278.35404080703,26.5582,26.7047,26.5582,26.6983,46278.354
2011-08-23 14:30:00,41.89,41.95,41.83,41.9,44910.52091644819,26.692,26.7302,26.6537,26.6983,44910.5209
2011-08-23 14:35:00,41.92,41.96,41.88,41.93,51977.65872563548,26.7111,26.7366,26.6856,26.7175,51977.6587
2011-08-23 14:40:00,41.93,41.97,41.86,41.97,31688.13404764619,26.7175,26.743,26.6729,26.743,31688.134
2011-08-23 14:45:00,41.97,42.06,41.97,42.05,37501.424826171205,26.743,26.8003,26.743,26.7939,37501.4248
2011-08-23 14:50:00,42.06,42.09,42.05,42.08,26216.80155021088,26.8003,26.8194,26.7939,26.813,26216.8016
2011-08-23 14:55:00,42.08,42.09,42.03,42.08,49697.93685170409,26.813,26.8194,26.7812,26.813,49697.9369
2011-08-23 15:00:00,42.08,42.27,42.08,42.23,65769.97606292032,26.813,26.9341,26.813,26.9086,65769.9761
2011-08-23 15:05:00,42.23,42.31,42.17,42.31,55283.25544283597,26.9086,26.9596,26.8704,26.9596,55283.2554
2011-08-23 15:10:00,42.31,42.38,42.29,42.31,52775.561381511456,26.9596,27.0042,26.9469,26.9596,52775.5614
2011-08-23 15:15:00,42.32,42.32,42.22,42.28,54599.33888065656,26.966,26.966,26.9022,26.9405,54599.3389
2011-08-23 15:20:00,42.28,42.32,42.25,42.25,42858.77122990995,26.9405,26.966,26.9214,26.9214,42858.7712
2011-08-23 15:25:00,42.25,42.28,42.15,42.15,43200.729510999656,26.9214,26.9405,26.8576,26.8576,43200.7295
2011-08-23 15:30:00,42.15,42.19,42.1,42.14,60640.60184657472,26.8576,26.8831,26.8258,26.8513,60640.6018
2011-08-23 15:35:00,42.14,42.22,42.14,42.22,65883.9621566169,26.8513,26.9022,26.8513,26.9022,65883.9622
2011-08-23 15:40:00,42.22,42.27,42.21,42.27,82183.97355522626,26.9022,26.9341,26.8959,26.9341,82183.9736
2011-08-23 15:45:00,42.27,42.29,42.23,42.25,80816.14043086744,26.9341,26.9469,26.9086,26.9214,80816.1404
2011-08-23 15:50:00,42.25,42.27,42.18,42.22,133021.77134389605,26.9214,26.9341,26.8768,26.9022,133021.7713
2011-08-23 15:55:00,42.22,42.36,42.22,42.35,205972.87130970025,26.9022,26.9915,26.9022,26.9851,205972.8713
2011-08-24 09:30:00,42.18,42.5,42.05,42.22,61780.46278354041,26.8768,27.0807,26.7939,26.9022,61780.4628
2011-08-24 09:35:00,42.22,42.29,42.13,42.15,26900.71811239029,26.9022,26.9469,26.8449,26.8576,26900.7181
2011-08-24 09:40:00,42.17,42.29,42.17,42.28,36361.56388920552,26.8704,26.9469,26.8704,26.9405,36361.5639
2011-08-24 09:45:00,42.29,42.37,42.26,42.35,44682.54872905506,26.9469,26.9978,26.9277,26.9851,44682.5487
2011-08-24 09:50:00,42.35,42.53,42.32,42.53,55739.19981762225,26.9851,27.0998,26.966,27.0998,55739.1998
2011-08-24 09:55:00,42.51,42.61,42.47,42.59,30890.231391770205,27.087,27.1508,27.0615,27.138,30890.2314
2011-08-24 10:00:00,42.6,42.71,42.53,42.62,78308.44636954291,27.1444,27.2145,27.0998,27.1571,78308.4464
2011-08-24 10:05:00,42.62,42.74,42.58,42.65,57335.00512937421,27.1571,27.2336,27.1316,27.1762,57335.0051
2011-08-24 10:10:00,42.66,42.75,42.6,42.61,44682.54872905506,27.1826,27.24,27.1444,27.1508,44682.5487
2011-08-24 10:15:00,42.61,42.66,42.57,42.63,46620.31232189673,27.1508,27.1826,27.1253,27.1635,46620.3123
2011-08-24 10:20:00,42.62,42.63,42.49,42.58,44340.59044796535,27.1571,27.1635,27.0743,27.1316,44340.5904
2011-08-24 10:25:00,42.57,42.58,42.49,42.53,30320.30092328736,27.1253,27.1316,27.0743,27.0998,30320.3009
2011-08-24 10:30:00,42.53,42.62,42.36,42.43,67479.76746836885,27.0998,27.1571,26.9915,27.0361,67479.7675
2011-08-24 10:35:00,42.44,42.47,42.39,42.44,39667.16060640602,27.0424,27.0615,27.0106,27.0424,39667.1606
2011-08-24 10:40:00,42.44,42.57,42.41,42.52,35221.70295223983,27.0424,27.1253,27.0233,27.0934,35221.703
2011-08-24 10:45:00,42.52,42.52,42.34,42.36,33853.869827881,27.0934,27.0934,26.9787,26.9915,33853.8698
2011-08-24 10:50:00,42.36,42.41,42.29,42.35,52433.60310042175,26.9915,27.0233,26.9469,26.9851,52433.6031
2011-08-24 10:55:00,42.35,42.35,42.24,42.25,36475.549982902085,26.9851,26.9851,26.915,26.9214,36475.55
2011-08-24 11:00:00,42.26,42.28,42.17,42.19,40921.00763706828,26.9277,26.9405,26.8704,26.8831,40921.0076
2011-08-24 11:05:00,42.19,42.19,42.14,42.15,56651.088567194805,26.8831,26.8831,26.8513,26.8576,56651.0886
2011-08-24 11:10:00,42.17,42.2,42.15,42.2,41604.92419924769,26.8704,26.8895,26.8576,26.8895,41604.9242
2011-08-24 11:15:00,42.2,42.21,42.11,42.15,30434.28701698393,26.8895,26.8959,26.8322,26.8576,30434.287
2011-08-24 11:20:00,42.16,42.25,42.15,42.2,49811.92294540066,26.864,26.9214,26.8576,26.8895,49811.9229
2011-08-24 11:25:00,42.2,42.27,42.17,42.18,43200.729510999656,26.8895,26.9341,26.8704,26.8768,43200.7295
2011-08-24 11:30:00,42.18,42.21,42.1,42.15,38071.35529465405,26.8768,26.8959,26.8258,26.8576,38071.3553
2011-08-24 11:35:00,42.17,42.3,42.17,42.29,34081.84201527414,26.8704,26.9532,26.8704,26.9469,34081.842
2011-08-24 11:40:00,42.29,42.31,42.18,42.18,22341.27436452753,26.9469,26.9596,26.8768,26.8768,22341.2744
2011-08-24 11:45:00,42.2,42.21,42.11,42.21,25190.926706941755,26.8895,26.8959,26.8322,26.8959,25190.9267
2011-08-24 11:50:00,42.21,42.26,42.16,42.22,27470.64858087313,26.8959,26.9277,26.864,26.9022,27470.6486
2011-08-24 11:55:00,42.22,42.26,42.12,42.16,30320.30092328736,26.9022,26.9277,26.8385,26.864,30320.3009
2011-08-24 12:00:00,42.15,42.15,42.03,42.05,44226.60435426878,26.8576,26.8576,26.7812,26.7939,44226.6044
2011-08-24 12:05:00,42.05,42.08,42.02,42.03,19947.56639689958,26.7939,26.813,26.7748,26.7812,19947.5664
2011-08-24 12:10:00,42.03,42.05,41.96,42.02,33055.96717200502,26.7812,26.7939,26.7366,26.7748,33055.9672
2011-08-24 12:15:00,42.01,42.11,42.01,42.03,21087.427333865267,26.7684,26.8322,26.7684,26.7812,21087.4273
2011-08-24 12:20:00,42.02,42.12,42.02,42.11,19833.58030320301,26.7748,26.8385,26.7748,26.8322,19833.5803
2011-08-24 12:25:00,42.11,42.11,42.06,42.07,20745.469052775563,26.8322,26.8322,26.8003,26.8067,20745.4691
2011-08-24 12:30:00,42.07,42.14,42.06,42.14,28724.4956115354,26.8067,26.8513,26.8003,26.8513,28724.4956
2011-08-24 12:35:00,42.13,42.15,42.09,42.1,22569.246551920667,26.8449,26.8576,26.8194,26.8258,22569.2466
2011-08-24 12:40:00,42.1,42.16,42.07,42.15,22227.28827083096,26.8258,26.864,26.8067,26.8576,22227.2883
2011-08-24 12:45:00,42.14,42.15,42.08,42.14,19263.649834720163,26.8513,26.8576,26.813,26.8513,19263.6498
2011-08-24 12:50:00,42.14,42.22,42.14,42.2,36817.5082639918,26.8513,26.9022,26.8513,26.8895,36817.5083
2011-08-24 12:55:00,42.2,42.29,42.19,42.26,54827.3110680497,26.8895,26.9469,26.8831,26.9277,54827.3111
2011-08-24 13:00:00,42.26,42.34,42.22,42.29,48444.08982104183,26.9277,26.9787,26.9022,26.9469,48444.0898
2011-08-24 13:05:00,42.3,42.36,42.29,42.29,19377.635928416734,26.9532,26.9915,26.9469,26.9469,19377.6359
2011-08-24 13:10:00,42.29,42.38,42.28,42.37,18579.73327254075,26.9469,27.0042,26.9405,26.9978,18579.7333
2011-08-24 13:15:00,42.37,42.45,42.36,42.45,20061.552490596147,26.9978,27.0488,26.9915,27.0488,20061.5525
2011-08-24 13:20:00,42.45,42.58,42.44,42.51,42858.77122990995,27.0488,27.1316,27.0424,27.087,42858.7712
2011-08-24 13:25:00,42.51,42.54,42.47,42.51,20517.496865382425,27.087,27.1062,27.0615,27.087,20517.4969
2011-08-24 13:30:00,42.52,42.56,42.41,42.44,29750.37045480452,27.0934,27.1189,27.0233,27.0424,29750.3705
2011-08-24 13:35:00,42.45,42.56,42.45,42.5,51179.75606975949,27.0488,27.1189,27.0488,27.0807,51179.7561
2011-08-24 13:40:00,42.51,42.51,42.42,42.44,21543.371708651543,27.087,27.087,27.0297,27.0424,21543.3717
2011-08-24 13:45:00,42.44,42.51,42.41,42.5,31118.203579163343,27.0424,27.087,27.0233,27.0807,31118.2036
2011-08-24 13:50:00,42.5,42.51,42.43,42.49,15958.053117519665,27.0807,27.087,27.0361,27.0743,15958.0531
2011-08-24 13:55:00,42.49,42.58,42.49,42.58,24620.99623845891,27.0743,27.1316,27.0743,27.1316,24620.9962
2011-08-24 14:00:00,42.58,42.58,42.5,42.54,27242.67639348,27.1316,27.1316,27.0807,27.1062,27242.6764
2011-08-24 14:05:00,42.54,42.59,42.51,42.59,28724.4956115354,27.1062,27.138,27.087,27.138,28724.4956
2011-08-24 14:10:00,42.59,42.64,42.58,42.61,36703.522170295226,27.138,27.1699,27.1316,27.1508,36703.5222
2011-08-24 14:15:00,42.61,42.62,42.51,42.54,28040.57904935598,27.1508,27.1571,27.087,27.1062,28040.579
2011-08-24 14:20:00,42.53,42.54,42.46,42.51,28382.537330445684,27.0998,27.1062,27.0552,27.087,28382.5373
2011-08-24 14:25:00,42.51,42.58,42.47,42.56,30662.259204377067,27.087,27.1316,27.0615,27.1189,30662.2592
2011-08-24 14:30:00,42.55,42.61,42.52,42.6,32714.00889091531,27.1125,27.1508,27.0934,27.1444,32714.0089
2011-08-24 14:35:00,42.59,42.63,42.56,42.63,21885.32998974125,27.138,27.1635,27.1189,27.1635,21885.33
2011-08-24 14:40:00,42.63,42.67,42.61,42.65,43086.74341730309,27.1635,27.189,27.1508,27.1762,43086.7434
2011-08-24 14:45:00,42.66,42.69,42.65,42.65,24848.968425852046,27.1826,27.2017,27.1762,27.1762,24848.9684
2011-08-24 14:50:00,42.65,42.67,42.61,42.67,86401.45902199931,27.1762,27.189,27.1508,27.189,86401.459
2011-08-24 14:55:00,42.67,42.69,42.62,42.68,56309.13028610509,27.189,27.2017,27.1571,27.1954,56309.1303
2011-08-24 15:00:00,42.68,42.69,42.62,42.66,51635.70044454576,27.1954,27.2017,27.1571,27.1826,51635.7004
2011-08-24 15:05:00,42.66,42.68,42.6,42.6,43086.74341730309,27.1826,27.1954,27.1444,27.1444,43086.7434
2011-08-24 15:10:00,42.59,42.69,42.58,42.67,88909.15308332384,27.138,27.2017,27.1316,27.189,88909.1531
2011-08-24 15:15:00,42.68,42.74,42.68,42.72,97572.09620426309,27.1954,27.2336,27.1954,27.2208,97572.0962
2011-08-24 15:20:00,42.71,42.75,42.68,42.72,53801.43622478058,27.2145,27.24,27.1954,27.2208,53801.4362
2011-08-24 15:25:00,42.72,42.78,42.7,42.71,53345.4918499943,27.2208,27.2591,27.2081,27.2145,53345.4918
2011-08-24 15:30:00,42.72,42.78,42.71,42.77,97914.05448535278,27.2208,27.2591,27.2145,27.2527,97914.0545
2011-08-24 15:35:00,42.77,42.81,42.75,42.78,53801.43622478058,27.2527,27.2782,27.24,27.2591,53801.4362
2011-08-24 15:40:00,42.79,42.82,42.76,42.81,118773.50963182493,27.2654,27.2846,27.2463,27.2782,118773.5096
2011-08-24 15:45:00,42.81,42.81,42.72,42.75,82069.9874615297,27.2782,27.2782,27.2208,27.24,82069.9875
2011-08-24 15:50:00,42.75,42.78,42.71,42.74,224324.63239484784,27.24,27.2591,27.2145,27.2336,224324.6324
2011-08-24 15:55:00,42.73,42.77,42.71,42.77,253847.0306622592,27.2272,27.2527,27.2145,27.2527,253847.0307
2011-08-25 09:30:00,42.99,42.99,42.65,42.86,105095.17838823664,27.3929,27.3929,27.1762,27.3101,105095.1784
2011-08-25 09:35:00,42.86,42.86,42.56,42.56,75344.80793343212,27.3101,27.3101,27.1189,27.1189,75344.8079
2011-08-25 09:40:00,42.56,42.65,42.5,42.63,90618.94448877237,27.1189,27.1762,27.0807,27.1635,90618.9445
2011-08-25 09:45:00,42.62,42.75,42.61,42.71,74660.89137125271,27.1571,27.24,27.1508,27.2145,74660.8914
2011-08-25 09:50:00,42.7,42.75,42.56,42.62,62122.421064630114,27.2081,27.24,27.1189,27.1571,62122.4211
2011-08-25 09:55:00,42.62,42.69,42.54,42.67,71925.22512253505,27.1571,27.2017,27.1062,27.189,71925.2251
2011-08-25 10:00:00,42.67,42.68,42.44,42.53,97572.09620426309,27.189,27.1954,27.0424,27.0998,97572.0962
2011-08-25 10:05:00,42.52,42.66,42.46,42.65,74660.89137125271,27.0934,27.1826,27.0552,27.1762,74660.8914
2011-08-25 10:10:00,42.65,42.65,42.51,42.62,63034.309814202665,27.1762,27.1762,27.087,27.1571,63034.3098
2011-08-25 10:15:00,42.62,42.7,42.46,42.51,74660.89137125271,27.1571,27.2081,27.0552,27.087,74660.8914
2011-08-25 10:20:00,42.5,42.51,42.29,42.37,78536.41855693606,27.0807,27.087,26.9469,26.9978,78536.4186
2011-08-25 10:25:00,42.36,42.4,42.24,42.39,72495.1555910179,26.9915,27.0169,26.915,27.0106,72495.1556
2011-08-25 10:30:00,42.38,42.44,42.3,42.33,75116.83574603898,27.0042,27.0424,26.9532,26.9723,75116.8357
2011-08-25 10:35:00,42.34,42.36,42.22,42.25,45708.42357232418,26.9787,26.9915,26.9022,26.9214,45708.4236
2011-08-25 10:40:00,42.27,42.33,42.22,42.22,39553.17451270945,26.9341,26.9723,26.9022,26.9022,39553.1745
2011-08-25 10:45:00,42.24,42.26,42.11,42.16,55283.25544283597,26.915,26.9277,26.8322,26.864,55283.2554
2011-08-25 10:50:00,42.16,42.28,42.12,42.15,69189.5588738174,26.864,26.9405,26.8385,26.8576,69189.5589
2011-08-25 10:55:00,42.14,42.2,42.12,42.14,78878.37683802577,26.8513,26.8895,26.8385,26.8513,78878.3768
2011-08-25 11:00:00,42.15,42.29,42.15,42.29,36247.57779550895,26.8576,26.9469,26.8576,26.9469,36247.5778
2011-08-25 11:05:00,42.29,42.29,42.19,42.22,58588.85216003648,26.9469,26.9469,26.8831,26.9022,58588.8522
2011-08-25 11:10:00,42.2,42.3,42.17,42.25,59158.78262851932,26.8895,26.9532,26.8704,26.9214,59158.7826
2011-08-25 11:15:00,42.28,42.39,42.23,42.34,53345.4918499943,26.9405,27.0106,26.9086,26.9787,53345.4918
2011-08-25 11:20:00,42.34,42.44,42.34,42.4,29522.398267411376,26.9787,27.0424,26.9787,27.0169,29522.3983
2011-08-25 11:25:00,42.42,42.45,42.35,42.36,36475.549982902085,27.0297,27.0488,26.9851,26.9915,36475.55
2011-08-25 11:30:00,42.36,42.42,42.32,42.39,28610.509517838826,26.9915,27.0297,26.966,27.0106,28610.5095
2011-08-25 11:35:00,42.37,42.41,42.24,42.24,50381.85341388351,26.9978,27.0233,26.915,26.915,50381.8534
2011-08-25 11:40:00,42.25,42.3,42.22,42.25,28610.509517838826,26.9214,26.9532,26.9022,26.9214,28610.5095
2011-08-25 11:45:00,42.24,42.31,42.21,42.31,14476.233899464263,26.915,26.9596,26.8959,26.9596,14476.2339
2011-08-25 11:50:00,42.31,42.34,42.29,42.3,18579.73327254075,26.9596,26.9787,26.9469,26.9532,18579.7333
2011-08-25 11:55:00,42.32,42.38,42.31,42.33,31460.16186025305,26.966,27.0042,26.9596,26.9723,31460.1619
2011-08-25 12:00:00,42.33,42.39,42.31,42.32,31802.120141342755,26.9723,27.0106,26.9596,26.966,31802.1201
2011-08-25 12:05:00,42.32,42.33,42.25,42.26,26444.773737604013,26.966,26.9723,26.9214,26.9277,26444.7737
2011-08-25 12:10:00,42.27,42.31,42.22,42.25,46164.367947110455,26.9341,26.9596,26.9022,26.9214,46164.3679
2011-08-25 12:15:00,42.26,42.26,42.15,42.15,24734.98233215548,26.9277,26.9277,26.8576,26.8576,24734.9823
2011-08-25 12:20:00,42.16,42.19,42.09,42.14,24165.05186367264,26.864,26.8831,26.8194,26.8513,24165.0519
2011-08-25 12:25:00,42.15,42.21,42.13,42.21,23139.17702040352,26.8576,26.8959,26.8449,26.8959,23139.177
2011-08-25 12:30:00,42.2,42.22,42.11,42.12,28838.481705231963,26.8895,26.9022,26.8322,26.8385,28838.4817
2011-08-25 12:35:00,42.12,42.15,42.04,42.11,42744.78513621338,26.8385,26.8576,26.7876,26.8322,42744.7851
2011-08-25 12:40:00,42.13,42.15,42.07,42.08,31118.203579163343,26.8449,26.8576,26.8067,26.813,31118.2036
2011-08-25 12:45:00,42.08,42.09,42.01,42.06,49014.02028952468,26.813,26.8194,26.7684,26.8003,49014.0203
2011-08-25 12:50:00,42.07,42.1,42.0,42.08,31118.203579163343,26.8067,26.8258,26.7621,26.813,31118.2036
2011-08-25 12:55:00,42.07,42.13,42.06,42.13,22797.218739313805,26.8067,26.8449,26.8003,26.8449,22797.2187
2011-08-25 13:00:00,42.13,42.18,42.12,42.15,21885.32998974125,26.8449,26.8768,26.8385,26.8576,21885.33
2011-08-25 13:05:00,42.15,42.22,42.08,42.08,22911.20483301037,26.8576,26.9022,26.813,26.813,22911.2048
2011-08-25 13:10:00,42.09,42.15,42.08,42.13,16186.0253049128,26.8194,26.8576,26.813,26.8449,16186.0253
2011-08-25 13:15:00,42.14,42.18,42.11,42.15,21543.371708651543,26.8513,26.8768,26.8322,26.8576,21543.3717
2011-08-25 13:20:00,42.16,42.25,42.16,42.22,31232.18967285992,26.864,26.9214,26.864,26.9022,31232.1897
2011-08-25 13:25:00,42.22,42.29,42.17,42.27,17439.87233557506,26.9022,26.9469,26.8704,26.9341,17439.8723
2011-08-25 13:30:00,42.27,42.29,42.2,42.25,39667.16060640602,26.9341,26.9469,26.8895,26.9214,39667.1606
2011-08-25 13:35:00,42.24,42.31,42.19,42.3,18123.788897754475,26.915,26.9596,26.8831,26.9532,18123.7889
2011-08-25 13:40:00,42.31,42.31,42.25,42.27,17325.886241878492,26.9596,26.9596,26.9214,26.9341,17325.8862
2011-08-25 13:45:00,42.28,42.29,42.15,42.15,23367.14920779665,26.9405,26.9469,26.8576,26.8576,23367.1492
2011-08-25 13:50:00,42.16,42.22,42.16,42.16,16755.955773395646,26.864,26.9022,26.864,26.864,16755.9558
2011-08-25 13:55:00,42.15,42.28,42.15,42.27,20517.496865382425,26.8576,26.9405,26.8576,26.9341,20517.4969
2011-08-25 14:00:00,42.27,42.28,42.19,42.22,35335.68904593639,26.9341,26.9405,26.8831,26.9022,35335.689
2011-08-25 14:05:00,42.22,42.22,42.11,42.15,46164.367947110455,26.9022,26.9022,26.8322,26.8576,46164.3679
2011-08-25 14:10:00,42.15,42.17,42.11,42.13,19605.60811580987,26.8576,26.8704,26.8322,26.8449,19605.6081
2011-08-25 14:15:00,42.14,42.26,42.13,42.25,46278.35404080703,26.8513,26.9277,26.8449,26.9214,46278.354
2011-08-25 14:20:00,42.26,42.27,42.13,42.16,38299.32748204719,26.9277,26.9341,26.8449,26.864,38299.3275
2011-08-25 14:25:00,42.16,42.17,42.09,42.16,37729.39701356435,26.864,26.8704,26.8194,26.864,37729.397
2011-08-25 14:30:00,42.17,42.24,42.15,42.24,86515.44511569588,26.8704,26.915,26.8576,26.915,86515.4451
2011-08-25 14:35:00,42.24,42.3,42.23,42.3,89365.09745811012,26.915,26.9532,26.9086,26.9532,89365.0975
2011-08-25 14:40:00,42.29,42.29,42.23,42.26,55511.22763022912,26.9469,26.9469,26.9086,26.9277,55511.2276
2011-08-25 14:45:00,42.27,42.3,42.19,42.2,34879.74467115012,26.9341,26.9532,26.8831,26.8895,34879.7447
2011-08-25 14:50:00,42.2,42.22,42.16,42.19,39097.23013792317,26.8895,26.9022,26.864,26.8831,39097.2301
2011-08-25 14:55:00,42.2,42.2,42.1,42.1,31688.13404764619,26.8895,26.8895,26.8258,26.8258,31688.134
2011-08-25 15:00:00,42.09,42.13,42.04,42.08,38071.35529465405,26.8194,26.8449,26.7876,26.813,38071.3553
2011-08-25 15:05:00,42.08,42.16,42.08,42.13,29864.356548501084,26.813,26.864,26.813,26.8449,29864.3565
2011-08-25 15:10:00,42.13,42.15,42.08,42.13,28610.509517838826,26.8449,26.8576,26.813,26.8449,28610.5095
2011-08-25 15:15:00,42.12,42.29,42.11,42.29,50495.83950758007,26.8385,26.9469,26.8322,26.9469,50495.8395
2011-08-25 15:20:00,42.29,42.35,42.29,42.31,30320.30092328736,26.9469,26.9851,26.9469,26.9596,30320.3009
2011-08-25 15:25:00,42.3,42.3,42.22,42.24,73407.04434059045,26.9532,26.9532,26.9022,26.915,73407.0443
2011-08-25 15:30:00,42.23,42.28,42.15,42.15,67137.80918727916,26.9086,26.9405,26.8576,26.8576,67137.8092
2011-08-25 15:35:00,42.15,42.19,42.09,42.15,46050.381853413885,26.8576,26.8831,26.8194,26.8576,46050.3819
2011-08-25 15:40:00,42.15,42.15,42.03,42.05,80018.23777499144,26.8576,26.8576,26.7812,26.7939,80018.2378
2011-08-25 15:45:00,42.05,42.17,42.01,42.15,91872.79151943464,26.7939,26.8704,26.7684,26.8576,91872.7915
2011-08-25 15:50:00,42.15,42.15,42.05,42.09,126638.55009688818,26.8576,26.8576,26.7939,26.8194,126638.5501
2011-08-25 15:55:00,42.09,42.15,42.07,42.08,169041.37695201187,26.8194,26.8576,26.8067,26.813,169041.377
2011-08-26 09:30:00,41.87,42.22,41.74,41.93,61552.49059614727,26.6792,26.9022,26.5964,26.7175,61552.4906
2011-08-26 09:35:00,41.9,41.93,41.8,41.8,37957.36920095748,26.6983,26.7175,26.6346,26.6346,37957.3692
2011-08-26 09:40:00,41.8,41.84,41.72,41.79,30890.231391770205,26.6346,26.6601,26.5837,26.6283,30890.2314
2011-08-26 09:45:00,41.8,41.81,41.68,41.79,79334.32121281204,26.6346,26.641,26.5582,26.6283,79334.3212
2011-08-26 09:50:00,41.79,41.85,41.72,41.75,65769.97606292032,26.6283,26.6665,26.5837,26.6028,65769.9761
2011-08-26 09:55:00,41.76,41.86,41.73,41.86,73749.00262168015,26.6091,26.6729,26.59,26.6729,73749.0026
2011-08-26 10:00:00,41.86,41.86,41.51,41.53,131995.89650062693,26.6729,26.6729,26.4498,26.4626,131995.8965
2011-08-26 10:05:00,41.52,41.52,41.3,41.42,65314.03168813405,26.4562,26.4562,26.316,26.3925,65314.0317
2011-08-26 10:10:00,41.44,41.6,41.37,41.51,54143.39450587028,26.4052,26.5072,26.3606,26.4498,54143.3945
2011-08-26 10:15:00,41.5,41.71,41.5,41.69,34651.772483756984,26.4435,26.5773,26.4435,26.5645,34651.7725
2011-08-26 10:20:00,41.72,41.93,41.67,41.92,75800.7523082184,26.5837,26.7175,26.5518,26.7111,75800.7523
2011-08-26 10:25:00,41.92,42.1,41.91,41.93,71583.26684144535,26.7111,26.8258,26.7047,26.7175,71583.2668
2011-08-26 10:30:00,41.93,42.0,41.81,41.83,25646.87108172803,26.7175,26.7621,26.641,26.6537,25646.8711
2011-08-26 10:35:00,41.86,41.9,41.79,41.89,46392.34013450359,26.6729,26.6983,26.6283,26.692,46392.3401
2011-08-26 10:40:00,41.85,42.03,41.82,42.03,51521.71435084919,26.6665,26.7812,26.6474,26.7812,51521.7144
2011-08-26 10:45:00,42.03,42.4,42.01,42.32,85831.52855351647,26.7812,27.0169,26.7684,26.966,85831.5286
2011-08-26 10:50:00,42.32,42.37,42.17,42.17,54371.36669326342,26.966,26.9978,26.8704,26.8704,54371.3667
2011-08-26 10:55:00,42.16,42.25,42.05,42.05,62236.407158326685,26.864,26.9214,26.7939,26.7939,62236.4072
2011-08-26 11:00:00,42.05,42.2,42.01,42.2,54257.38059956685,26.7939,26.8895,26.7684,26.8895,54257.3806
2011-08-26 11:05:00,42.21,42.32,42.17,42.3,28724.4956115354,26.8959,26.966,26.8704,26.9532,28724.4956
2011-08-26 11:10:00,42.29,42.44,42.26,42.4,30434.28701698393,26.9469,27.0424,26.9277,27.0169,30434.287
2011-08-26 11:15:00,42.42,42.52,42.38,42.42,52661.575287814885,27.0297,27.0934,27.0042,27.0297,52661.5753
2011-08-26 11:20:00,42.43,42.44,42.29,42.32,31346.17576655648,27.0361,27.0424,26.9469,26.966,31346.1758
2011-08-26 11:25:00,42.32,42.38,42.28,42.34,29294.42608001824,26.966,27.0042,26.9405,26.9787,29294.4261
2011-08-26 11:30:00,42.34,42.43,42.33,42.42,27584.634674569705,26.9787,27.0361,26.9723,27.0297,27584.6347
2011-08-26 11:35:00,42.4,42.47,42.4,42.43,24279.0379573692,27.0169,27.0615,27.0169,27.0361,24279.038
2011-08-26 11:40:00,42.42,42.44,42.37,42.42,15958.053117519665,27.0297,27.0424,26.9978,27.0297,15958.0531
2011-08-26 11:45:00,42.43,42.49,42.37,42.44,26102.815456514305,27.0361,27.0743,26.9978,27.0424,26102.8155
2011-08-26 11:50:00,42.42,42.5,42.41,42.5,17439.87233557506,27.0297,27.0807,27.0233,27.0807,17439.8723
2011-08-26 11:55:00,42.51,42.55,42.46,42.51,28952.46779892853,27.087,27.1125,27.0552,27.087,28952.4678
2011-08-26 12:00:00,42.51,42.66,42.51,42.64,40009.11888749572,27.087,27.1826,27.087,27.1699,40009.1189
2011-08-26 12:05:00,42.64,42.73,42.62,42.73,35791.63342072268,27.1699,27.2272,27.1571,27.2272,35791.6334
2011-08-26 12:10:00,42.73,42.79,42.69,42.7,26102.815456514305,27.2272,27.2654,27.2017,27.2081,26102.8155
2011-08-26 12:15:00,42.71,42.72,42.65,42.68,18237.77499145104,27.2145,27.2208,27.1762,27.1954,18237.775
2011-08-26 12:20:00,42.68,42.75,42.66,42.71,15502.108742733386,27.1954,27.24,27.1826,27.2145,15502.1087
2011-08-26 12:25:00,42.69,42.79,42.66,42.79,19833.58030320301,27.2017,27.2654,27.1826,27.2654,19833.5803
2011-08-26 12:30:00,42.79,42.79,42.71,42.72,10144.762338994642,27.2654,27.2654,27.2145,27.2208,10144.7623
2011-08-26 12:35:00,42.73,42.73,42.66,42.69,16527.98358600251,27.2272,27.2272,27.1826,27.2017,16527.9836
2011-08-26 12:40:00,42.69,42.76,42.66,42.66,20859.45514647213,27.2017,27.2463,27.1826,27.1826,20859.4551
2011-08-26 12:45:00,42.66,42.67,42.58,42.58,11626.58155705004,27.1826,27.189,27.1316,27.1316,11626.5816
2011-08-26 12:50:00,42.59,42.65,42.58,42.62,30662.259204377067,27.138,27.1762,27.1316,27.1571,30662.2592
2011-08-26 12:55:00,42.63,42.68,42.62,42.65,19149.6637410236,27.1635,27.1954,27.1571,27.1762,19149.6637
2011-08-26 13:00:00,42.66,42.66,42.58,42.6,19149.6637410236,27.1826,27.1826,27.1316,27.1444,19149.6637
2011-08-26 13:05:00,42.6,42.72,42.59,42.69,27698.62076826627,27.1444,27.2208,27.138,27.2017,27698.6208
2011-08-26 13:10:00,42.68,42.73,42.66,42.72,10828.678901174057,27.1954,27.2272,27.1826,27.2208,10828.6789
2011-08-26 13:15:00,42.73,42.78,42.7,42.72,23937.079676279493,27.2272,27.2591,27.2081,27.2208,23937.0797
2011-08-26 13:20:00,42.69,42.72,42.67,42.71,13336.372962498575,27.2017,27.2208,27.189,27.2145,13336.373
2011-08-26 13:25:00,42.72,42.77,42.71,42.76,14362.247805767696,27.2208,27.2527,27.2145,27.2463,14362.2478
2011-08-26 13:30:00,42.75,42.79,42.74,42.76,17439.87233557506,27.24,27.2654,27.2336,27.2463,17439.8723
2011-08-26 13:35:00,42.76,42.79,42.71,42.72,15046.16436794711,27.2463,27.2654,27.2145,27.2208,15046.1644
2011-08-26 13:40:00,42.72,42.8,42.71,42.75,20973.4412401687,27.2208,27.2718,27.2145,27.24,20973.4412
2011-08-26 13:45:00,42.76,42.83,42.72,42.78,22911.20483301037,27.2463,27.2909,27.2208,27.2591,22911.2048
2011-08-26 13:50:00,42.77,42.77,42.67,42.72,14704.206086857404,27.2527,27.2527,27.189,27.2208,14704.2061
2011-08-26 13:55:00,42.73,42.79,42.71,42.79,21657.35780234812,27.2272,27.2654,27.2145,27.2654,21657.3578
2011-08-26 14:00:00,42.79,42.82,42.76,42.79,31004.21748546677,27.2654,27.2846,27.2463,27.2654,31004.2175
2011-08-26 14:05:00,42.78,42.78,42.7,42.73,28496.52342414225,27.2591,27.2591,27.2081,27.2272,28496.5234
2011-08-26 14:10:00,42.72,42.72,42.67,42.7,18465.74717884418,27.2208,27.2208,27.189,27.2081,18465.7472
2011-08-26 14:15:00,42.7,42.73,42.66,42.72,20289.524677989284,27.2081,27.2272,27.1826,27.2208,20289.5247
2011-08-26 14:20:00,42.72,42.76,42.69,42.72,15958.053117519665,27.2208,27.2463,27.2017,27.2208,15958.0531
2011-08-26 14:25:00,42.72,42.72,42.6,42.63,34537.78639006041,27.2208,27.2208,27.1444,27.1635,34537.7864
2011-08-26 14:30:00,42.63,42.67,42.6,42.65,20859.45514647213,27.1635,27.189,27.1444,27.1762,20859.4551
2011-08-26 14:35:00,42.65,42.68,42.58,42.63,28268.55123674912,27.1762,27.1954,27.1316,27.1635,28268.5512
2011-08-26 14:40:00,42.62,42.71,42.62,42.71,18807.705459933888,27.1571,27.2145,27.1571,27.2145,18807.7055
2011-08-26 14:45:00,42.7,42.74,42.69,42.72,21315.399521258405,27.2081,27.2336,27.2017,27.2208,21315.3995
2011-08-26 14:50:00,42.72,42.74,42.71,42.71,22455.260458224097,27.2208,27.2336,27.2145,27.2145,22455.2605
2011-08-26 14:55:00,42.7,42.72,42.68,42.7,13564.345149891711,27.2081,27.2208,27.1954,27.2081,13564.3451
2011-08-26 15:00:00,42.71,42.71,42.62,42.65,27242.67639348,27.2145,27.2145,27.1571,27.1762,27242.6764
2011-08-26 15:05:00,42.65,42.66,42.57,42.61,46164.367947110455,27.1762,27.1826,27.1253,27.1508,46164.3679
2011-08-26 15:10:00,42.6,42.62,42.57,42.61,16983.927960788784,27.1444,27.1571,27.1253,27.1508,16983.928
2011-08-26 15:15:00,42.61,42.61,42.45,42.51,39667.16060640602,27.1508,27.1508,27.0488,27.087,39667.1606
2011-08-26 15:20:00,42.51,42.51,42.45,42.45,21315.399521258405,27.087,27.087,27.0488,27.0488,21315.3995
2011-08-26 15:25:00,42.46,42.53,42.44,42.52,29180.439986321668,27.0552,27.0998,27.0424,27.0934,29180.44
2011-08-26 15:30:00,42.53,42.58,42.51,42.58,24734.98233215548,27.0998,27.1316,27.087,27.1316,24734.9823
2011-08-26 15:35:00,42.57,42.62,42.54,42.6,32714.00889091531,27.1253,27.1571,27.1062,27.1444,32714.0089
2011-08-26 15:40:00,42.61,42.66,42.61,42.66,40123.10498119229,27.1508,27.1826,27.1508,27.1826,40123.105
2011-08-26 15:45:00,42.66,42.7,42.62,42.65,52889.547475208026,27.1826,27.2081,27.1571,27.1762,52889.5475
2011-08-26 15:50:00,42.68,42.7,42.63,42.67,71697.2529351419,27.1954,27.2081,27.1635,27.189,71697.2529
2011-08-26 15:55:00,42.67,42.72,42.67,42.71,160150.46164367947,27.189,27.2208,27.189,27.2145,160150.4616
2011-08-29 09:30:00,43.21,43.34,43.08,43.17,80246.20996238459,27.5331,27.6159,27.4502,27.5076,80246.21
2011-08-29 09:35:00,43.16,43.18,43.06,43.12,40123.10498119229,27.5012,27.514,27.4375,27.4757,40123.105
2011-08-29 09:40:00,43.12,43.15,43.07,43.15,31118.203579163343,27.4757,27.4948,27.4439,27.4948,31118.2036
2011-08-29 09:45:00,43.15,43.17,43.1,43.16,73407.04434059045,27.4948,27.5076,27.463,27.5012,73407.0443
2011-08-29 09:50:00,43.16,43.22,43.15,43.19,56765.07466089137,27.5012,27.5394,27.4948,27.5203,56765.0747
2011-08-29 09:55:00,43.19,43.2,43.13,43.16,30092.32873589422,27.5203,27.5267,27.4821,27.5012,30092.3287
2011-08-29 10:00:00,43.2,43.22,43.14,43.15,50267.86732018694,27.5267,27.5394,27.4885,27.4948,50267.8673
2011-08-29 10:05:00,43.15,43.21,43.1,43.15,33169.95326570159,27.4948,27.5331,27.463,27.4948,33169.9533
2011-08-29 10:10:00,43.17,43.23,43.15,43.21,60184.65747178844,27.5076,27.5458,27.4948,27.5331,60184.6575
2011-08-29 10:15:00,43.21,43.22,43.17,43.22,27128.690299783422,27.5331,27.5394,27.5076,27.5394,27128.6903
2011-08-29 10:20:00,43.22,43.28,43.22,43.26,19947.56639689958,27.5394,27.5777,27.5394,27.5649,19947.5664
2011-08-29 10:25:00,43.26,43.29,43.21,43.21,19149.6637410236,27.5649,27.584,27.5331,27.5331,19149.6637
2011-08-29 10:30:00,43.2,43.22,43.16,43.19,27470.64858087313,27.5267,27.5394,27.5012,27.5203,27470.6486
2011-08-29 10:35:00,43.19,43.2,43.14,43.17,18465.74717884418,27.5203,27.5267,27.4885,27.5076,18465.7472
2011-08-29 10:40:00,43.18,43.18,43.09,43.11,58588.85216003648,27.514,27.514,27.4566,27.4694,58588.8522
2011-08-29 10:45:00,43.12,43.15,43.09,43.09,32144.078422432463,27.4757,27.4948,27.4566,27.4566,32144.0784
2011-08-29 10:50:00,43.09,43.15,43.09,43.14,14248.261712071127,27.4566,27.4948,27.4566,27.4885,14248.2617
2011-08-29 10:55:00,43.14,43.22,43.1,43.22,102359.51213951898,27.4885,27.5394,27.463,27.5394,102359.5121
2011-08-29 11:00:00,43.22,43.22,43.08,43.09,35107.71685854326,27.5394,27.5394,27.4502,27.4566,35107.7169
2011-08-29 11:05:00,43.09,43.1,43.02,43.07,16869.941867092213,27.4566,27.463,27.412,27.4439,16869.9419
2011-08-29 11:10:00,43.06,43.11,43.04,43.05,17553.85842927163,27.4375,27.4694,27.4247,27.4311,17553.8584
2011-08-29 11:15:00,43.07,43.14,43.06,43.14,19377.635928416734,27.4439,27.4885,27.4375,27.4885,19377.6359
2011-08-29 11:20:00,43.14,43.16,43.08,43.08,19947.56639689958,27.4885,27.5012,27.4502,27.4502,19947.5664
2011-08-29 11:25:00,43.08,43.14,43.06,43.09,24279.0379573692,27.4502,27.4885,27.4375,27.4566,24279.038
2011-08-29 11:30:00,43.1,43.15,43.1,43.13,17439.87233557506,27.463,27.4948,27.463,27.4821,17439.8723
2011-08-29 11:35:00,43.14,43.22,43.12,43.2,16869.941867092213,27.4885,27.5394,27.4757,27.5267,16869.9419
2011-08-29 11:40:00,43.19,43.23,43.17,43.21,27470.64858087313,27.5203,27.5458,27.5076,27.5331,27470.6486
2011-08-29 11:45:00,43.22,43.23,43.2,43.22,17439.87233557506,27.5394,27.5458,27.5267,27.5394,17439.8723
2011-08-29 11:50:00,43.22,43.23,43.19,43.21,19719.59420950644,27.5394,27.5458,27.5203,27.5331,19719.5942
2011-08-29 11:55:00,43.2,43.22,43.17,43.17,15388.122649036815,27.5267,27.5394,27.5076,27.5076,15388.1226
2011-08-29 12:00:00,43.18,43.25,43.18,43.24,46164.367947110455,27.514,27.5586,27.514,27.5522,46164.3679
2011-08-29 12:05:00,43.25,43.28,43.22,43.22,10258.748432691213,27.5586,27.5777,27.5394,27.5394,10258.7484
2011-08-29 12:10:00,43.22,43.23,43.22,43.22,17553.85842927163,27.5394,27.5458,27.5394,27.5394,17553.8584
2011-08-29 12:15:00,43.22,43.25,43.22,43.22,15844.067023823094,27.5394,27.5586,27.5394,27.5394,15844.067
2011-08-29 12:20:00,43.22,43.23,43.21,43.22,15274.136555340248,27.5394,27.5458,27.5331,27.5394,15274.1366
2011-08-29 12:25:00,43.22,43.22,43.19,43.2,14818.192180553971,27.5394,27.5394,27.5203,27.5267,14818.1922
2011-08-29 12:30:00,43.2,43.21,43.18,43.18,23709.107488886355,27.5267,27.5331,27.514,27.514,23709.1075
2011-08-29 12:35:00,43.18,43.23,43.18,43.21,19833.58030320301,27.514,27.5458,27.514,27.5331,19833.5803
2011-08-29 12:40:00,43.22,43.29,43.21,43.29,31346.17576655648,27.5394,27.584,27.5331,27.584,31346.1758
2011-08-29 12:45:00,43.29,43.29,43.23,43.24,15616.094836429957,27.584,27.584,27.5458,27.5522,15616.0948
2011-08-29 12:50:00,43.23,43.27,43.22,43.27,28040.57904935598,27.5458,27.5713,27.5394,27.5713,28040.579
2011-08-29 12:55:00,43.26,43.27,43.22,43.22,19149.6637410236,27.5649,27.5713,27.5394,27.5394,19149.6637
2011-08-29 13:00:00,43.22,43.24,43.21,43.24,14590.219993160834,27.5394,27.5522,27.5331,27.5522,14590.22
2011-08-29 13:05:00,43.24,43.29,43.22,43.29,26900.71811239029,27.5522,27.584,27.5394,27.584,26900.7181
2011-08-29 13:10:00,43.28,43.33,43.28,43.3,20745.469052775563,27.5777,27.6095,27.5777,27.5904,20745.4691
2011-08-29 13:15:00,43.3,43.31,43.26,43.26,26558.75983130058,27.5904,27.5968,27.5649,27.5649,26558.7598
2011-08-29 13:20:00,43.27,43.27,43.22,43.25,28382.537330445684,27.5713,27.5713,27.5394,27.5586,28382.5373
2011-08-29 13:25:00,43.25,43.26,43.22,43.22,21657.35780234812,27.5586,27.5649,27.5394,27.5394,21657.3578
2011-08-29 13:30:00,43.22,43.25,43.19,43.23,34309.81420266727,27.5394,27.5586,27.5203,27.5458,34309.8142
2011-08-29 13:35:00,43.23,43.25,43.22,43.24,31574.147953949618,27.5458,27.5586,27.5394,27.5522,31574.148
2011-08-29 13:40:00,43.25,43.25,43.19,43.21,27584.634674569705,27.5586,27.5586,27.5203,27.5331,27584.6347
2011-08-29 13:45:00,43.2,43.21,43.18,43.19,19377.635928416734,27.5267,27.5331,27.514,27.5203,19377.6359
2011-08-29 13:50:00,43.19,43.22,43.17,43.2,23139.17702040352,27.5203,27.5394,27.5076,27.5267,23139.177
2011-08-29 13:55:00,43.19,43.22,43.17,43.18,18693.71936623732,27.5203,27.5394,27.5076,27.514,18693.7194
2011-08-29 14:00:00,43.18,43.23,43.16,43.23,27812.60686196284,27.514,27.5458,27.5012,27.5458,27812.6069
2011-08-29 14:05:00,43.22,43.23,43.22,43.23,19035.677647327026,27.5394,27.5458,27.5394,27.5458,19035.6776
2011-08-29 14:10:00,43.23,43.27,43.23,43.27,22341.27436452753,27.5458,27.5713,27.5458,27.5713,22341.2744
2011-08-29 14:15:00,43.27,43.29,43.22,43.22,23595.121395189788,27.5713,27.584,27.5394,27.5394,23595.1214
2011-08-29 14:20:00,43.22,43.25,43.19,43.2,23367.14920779665,27.5394,27.5586,27.5203,27.5267,23367.1492
2011-08-29 14:25:00,43.2,43.26,43.2,43.25,16186.0253049128,27.5267,27.5649,27.5267,27.5586,16186.0253
2011-08-29 14:30:00,43.25,43.27,43.23,43.27,36475.549982902085,27.5586,27.5713,27.5458,27.5713,36475.55
2011-08-29 14:35:00,43.27,43.3,43.27,43.28,19035.677647327026,27.5713,27.5904,27.5713,27.5777,19035.6776
2011-08-29 14:40:00,43.28,43.29,43.23,43.23,16983.927960788784,27.5777,27.584,27.5458,27.5458,16983.928
2011-08-29 14:45:00,43.24,43.25,43.22,43.24,18579.73327254075,27.5522,27.5586,27.5394,27.5522,18579.7333
2011-08-29 14:50:00,43.25,43.26,43.19,43.19,16869.941867092213,27.5586,27.5649,27.5203,27.5203,16869.9419
2011-08-29 14:55:00,43.19,43.21,43.15,43.21,31688.13404764619,27.5203,27.5331,27.4948,27.5331,31688.134
2011-08-29 15:00:00,43.2,43.23,43.2,43.22,27128.690299783422,27.5267,27.5458,27.5267,27.5394,27128.6903
2011-08-29 15:05:00,43.22,43.24,43.16,43.16,22227.28827083096,27.5394,27.5522,27.5012,27.5012,22227.2883
2011-08-29 15:10:00,43.17,43.22,43.17,43.22,24848.968425852046,27.5076,27.5394,27.5076,27.5394,24848.9684
2011-08-29 15:15:00,43.21,43.26,43.21,43.24,39781.14670010259,27.5331,27.5649,27.5331,27.5522,39781.1467
2011-08-29 15:20:00,43.22,43.3,43.22,43.26,36703.522170295226,27.5394,27.5904,27.5394,27.5649,36703.5222
2011-08-29 15:25:00,43.26,43.29,43.25,43.29,30548.273110680497,27.5649,27.584,27.5586,27.584,30548.2731
2011-08-29 15:30:00,43.29,43.3,43.26,43.29,36361.56388920552,27.584,27.5904,27.5649,27.584,36361.5639
2011-08-29 15:35:00,43.29,43.31,43.25,43.29,44340.59044796535,27.584,27.5968,27.5586,27.584,44340.5904
2011-08-29 15:40:00,43.3,43.34,43.27,43.29,67137.80918727916,27.5904,27.6159,27.5713,27.584,67137.8092
2011-08-29 15:45:00,43.29,43.3,43.25,43.25,60982.56012766442,27.584,27.5904,27.5586,27.5586,60982.5601
2011-08-29 15:50:00,43.25,43.31,43.23,43.3,101903.56776473272,27.5586,27.5968,27.5458,27.5904,101903.5678
2011-08-29 15:55:00,43.3,43.35,43.29,43.33,200501.5388122649,27.5904,27.6223,27.584,27.6095,200501.5388
2011-08-30 09:30:00,43.22,43.43,43.18,43.38,64972.07340704434,27.5394,27.6733,27.514,27.6414,64972.0734
2011-08-30 09:35:00,43.39,43.44,43.28,43.28,30776.245298073634,27.6478,27.6796,27.5777,27.5777,30776.2453
2011-08-30 09:40:00,43.28,43.32,43.24,43.3,25304.91280063832,27.5777,27.6032,27.5522,27.5904,25304.9128
2011-08-30 09:45:00,43.31,43.37,43.27,43.36,46848.28450928986,27.5968,27.635,27.5713,27.6286,46848.2845
2011-08-30 09:50:00,43.36,43.37,43.25,43.29,66795.85090618944,27.6286,27.635,27.5586,27.584,66795.8509
2011-08-30 09:55:00,43.31,43.37,43.29,43.35,48786.04810213154,27.5968,27.635,27.584,27.6223,48786.0481
2011-08-30 10:00:00,43.35,43.35,43.06,43.11,79448.3073065086,27.6223,27.6223,27.4375,27.4694,79448.3073
2011-08-30 10:05:00,43.1,43.16,43.04,43.16,65314.03168813405,27.463,27.5012,27.4247,27.5012,65314.0317
2011-08-30 10:10:00,43.16,43.27,43.08,43.22,46620.31232189673,27.5012,27.5713,27.4502,27.5394,46620.3123
2011-08-30 10:15:00,43.22,43.26,43.17,43.17,30092.32873589422,27.5394,27.5649,27.5076,27.5076,30092.3287
2011-08-30 10:20:00,43.17,43.19,43.01,43.11,111136.4413541548,27.5076,27.5203,27.4056,27.4694,111136.4414
2011-08-30 10:25:00,43.1,43.29,43.09,43.27,34651.772483756984,27.463,27.584,27.4566,27.5713,34651.7725
2011-08-30 10:30:00,43.27,43.38,43.23,43.35,27014.70420608686,27.5713,27.6414,27.5458,27.6223,27014.7042
2011-08-30 10:35:00,43.36,43.36,43.3,43.33,26672.74592499715,27.6286,27.6286,27.5904,27.6095,26672.7459
2011-08-30 10:40:00,43.33,43.33,43.22,43.24,37843.38310726092,27.6095,27.6095,27.5394,27.5522,37843.3831
2011-08-30 10:45:00,43.24,43.29,43.15,43.16,36247.57779550895,27.5522,27.584,27.4948,27.5012,36247.5778
2011-08-30 10:50:00,43.15,43.21,43.15,43.17,22683.23264561724,27.4948,27.5331,27.4948,27.5076,22683.2326
2011-08-30 10:55:00,43.17,43.31,43.17,43.27,12538.470306622592,27.5076,27.5968,27.5076,27.5713,12538.4703
2011-08-30 11:00:00,43.27,43.36,43.25,43.35,19149.6637410236,27.5713,27.6286,27.5586,27.6223,19149.6637
2011-08-30 11:05:00,43.35,43.39,43.34,43.37,28268.55123674912,27.6223,27.6478,27.6159,27.635,28268.5512
2011-08-30 11:10:00,43.36,43.43,43.35,43.41,19947.56639689958,27.6286,27.6733,27.6223,27.6605,19947.5664
2011-08-30 11:15:00,43.42,43.47,43.34,43.37,25988.82936281773,27.6669,27.6987,27.6159,27.635,25988.8294
2011-08-30 11:20:00,43.36,43.43,43.33,43.43,34423.80029636384,27.6286,27.6733,27.6095,27.6733,34423.8003
2011-08-30 11:25:00,43.43,43.58,43.42,43.52,39439.18841901288,27.6733,27.7688,27.6669,27.7306,39439.1884
2011-08-30 11:30:00,43.53,43.58,43.51,43.58,33397.92545309472,27.737,27.7688,27.7242,27.7688,33397.9255
2011-08-30 11:35:00,43.58,43.68,43.57,43.65,35449.675139632964,27.7688,27.8325,27.7625,27.8134,35449.6751
2011-08-30 11:40:00,43.65,43.72,43.65,43.71,24620.99623845891,27.8134,27.858,27.8134,27.8517,24620.9962
2011-08-30 11:45:00,43.7,43.71,43.67,43.67,31460.16186025305,27.8453,27.8517,27.8262,27.8262,31460.1619
2011-08-30 11:50:00,43.67,43.72,43.66,43.69,24620.99623845891,27.8262,27.858,27.8198,27.8389,24620.9962
2011-08-30 11:55:00,43.7,43.73,43.68,43.7,23481.135301493217,27.8453,27.8644,27.8325,27.8453,23481.1353
2011-08-30 12:00:00,43.71,43.71,43.64,43.65,13678.331243588282,27.8517,27.8517,27.8071,27.8134,13678.3312
2011-08-30 12:05:00,43.65,43.67,43.61,43.63,36133.59170181238,27.8134,27.8262,27.7879,27.8007,36133.5917
2011-08-30 12:10:00,43.63,43.66,43.61,43.63,38185.34138835062,27.8007,27.8198,27.7879,27.8007,38185.3414
2011-08-30 12:15:00,43.62,43.65,43.59,43.65,12766.44249401573,27.7943,27.8134,27.7752,27.8134,12766.4425
2011-08-30 12:20:00,43.65,43.71,43.62,43.71,78308.44636954291,27.8134,27.8517,27.7943,27.8517,78308.4464
2011-08-30 12:25:00,43.71,43.72,43.63,43.63,47874.159352558985,27.8517,27.858,27.8007,27.8007,47874.1594
2011-08-30 12:30:00,43.63,43.65,43.6,43.63,12880.428587712298,27.8007,27.8134,27.7816,27.8007,12880.4286
2011-08-30 12:35:00,43.63,43.65,43.61,43.64,18237.77499145104,27.8007,27.8134,27.7879,27.8071,18237.775
2011-08-30 12:40:00,43.62,43.62,43.47,43.47,47076.256696683005,27.7943,27.7943,27.6987,27.6987,47076.2567
2011-08-30 12:45:00,43.48,43.53,43.45,43.53,20289.524677989284,27.7051,27.737,27.686,27.737,20289.5247
2011-08-30 12:50:00,43.52,43.54,43.47,43.49,16983.927960788784,27.7306,27.7433,27.6987,27.7115,16983.928
2011-08-30 12:55:00,43.47,43.5,43.44,43.49,21999.31608343782,27.6987,27.7179,27.6796,27.7115,21999.3161
2011-08-30 13:00:00,43.48,43.49,43.41,43.41,19263.649834720163,27.7051,27.7115,27.6605,27.6605,19263.6498
2011-08-30 13:05:00,43.41,43.51,43.4,43.5,16186.0253049128,27.6605,27.7242,27.6541,27.7179,16186.0253
2011-08-30 13:10:00,43.5,43.57,43.48,43.55,17097.914054485354,27.7179,27.7625,27.7051,27.7497,17097.9141
2011-08-30 13:15:00,43.55,43.57,43.49,43.54,17439.87233557506,27.7497,27.7625,27.7115,27.7433,17439.8723
2011-08-30 13:20:00,43.57,43.65,43.57,43.65,14476.233899464263,27.7625,27.8134,27.7625,27.8134,14476.2339
2011-08-30 13:25:00,43.65,43.65,43.58,43.59,29750.37045480452,27.8134,27.8134,27.7688,27.7752,29750.3705
2011-08-30 13:30:00,43.59,43.6,43.49,43.5,21087.427333865267,27.7752,27.7816,27.7115,27.7179,21087.4273
2011-08-30 13:35:00,43.51,43.51,43.47,43.47,9802.804057904936,27.7242,27.7242,27.6987,27.6987,9802.8041
2011-08-30 13:40:00,43.49,43.58,43.49,43.57,19833.58030320301,27.7115,27.7688,27.7115,27.7625,19833.5803
2011-08-30 13:45:00,43.57,43.64,43.52,43.59,20403.51077168585,27.7625,27.8071,27.7306,27.7752,20403.5108
2011-08-30 13:50:00,43.59,43.61,43.52,43.58,22683.23264561724,27.7752,27.7879,27.7306,27.7688,22683.2326
2011-08-30 13:55:00,43.58,43.61,43.56,43.58,21657.35780234812,27.7688,27.7879,27.7561,27.7688,21657.3578
2011-08-30 14:00:00,43.57,43.66,43.53,43.55,93354.61073749005,27.7625,27.8198,27.737,27.7497,93354.6107
2011-08-30 14:05:00,43.56,43.64,43.51,43.64,30890.231391770205,27.7561,27.8071,27.7242,27.8071,30890.2314
2011-08-30 14:10:00,43.63,43.72,43.56,43.72,33283.93935939815,27.8007,27.858,27.7561,27.858,33283.9394
2011-08-30 14:15:00,43.72,43.72,43.68,43.69,21543.371708651543,27.858,27.858,27.8325,27.8389,21543.3717
2011-08-30 14:20:00,43.69,43.73,43.65,43.72,45594.43747862761,27.8389,27.8644,27.8134,27.858,45594.4375
2011-08-30 14:25:00,43.71,43.81,43.7,43.81,24393.02405106577,27.8517,27.9154,27.8453,27.9154,24393.0241
2011-08-30 14:30:00,43.81,43.83,43.78,43.82,41490.938105551126,27.9154,27.9281,27.8963,27.9218,41490.9381
2011-08-30 14:35:00,43.82,43.82,43.73,43.78,27698.62076826627,27.9218,27.9218,27.8644,27.8963,27698.6208
2011-08-30 14:40:00,43.78,43.81,43.75,43.8,14476.233899464263,27.8963,27.9154,27.8772,27.909,14476.2339
2011-08-30 14:45:00,43.79,43.83,43.74,43.76,18351.761085147613,27.9026,27.9281,27.8708,27.8835,18351.7611
2011-08-30 14:50:00,43.76,43.8,43.68,43.71,41148.97982446141,27.8835,27.909,27.8325,27.8517,41148.9798
2011-08-30 14:55:00,43.71,43.83,43.67,43.81,28268.55123674912,27.8517,27.9281,27.8262,27.9154,28268.5512
2011-08-30 15:00:00,43.81,43.82,43.75,43.79,36247.57779550895,27.9154,27.9218,27.8772,27.9026,36247.5778
2011-08-30 15:05:00,43.79,43.84,43.78,43.84,20403.51077168585,27.9026,27.9345,27.8963,27.9345,20403.5108
2011-08-30 15:10:00,43.83,43.83,43.73,43.76,20517.496865382425,27.9281,27.9281,27.8644,27.8835,20517.4969
2011-08-30 15:15:00,43.77,43.79,43.76,43.79,17211.90014818192,27.8899,27.9026,27.8835,27.9026,17211.9001
2011-08-30 15:20:00,43.79,43.79,43.72,43.77,23481.135301493217,27.9026,27.9026,27.858,27.8899,23481.1353
2011-08-30 15:25:00,43.77,43.8,43.72,43.8,43086.74341730309,27.8899,27.909,27.858,27.909,43086.7434
2011-08-30 15:30:00,43.8,43.87,43.79,43.86,55625.21372392568,27.909,27.9536,27.9026,27.9472,55625.2137
2011-08-30 15:35:00,43.87,43.9,43.84,43.88,53687.450131084006,27.9536,27.9727,27.9345,27.96,53687.4501
2011-08-30 15:40:00,43.87,43.92,43.86,43.92,65997.94825031346,27.9536,27.9855,27.9472,27.9855,65997.9483
2011-08-30 15:45:00,43.93,43.94,43.88,43.94,126638.55009688818,27.9918,27.9982,27.96,27.9982,126638.5501
2011-08-30 15:50:00,43.94,43.95,43.83,43.85,192408.5261598085,27.9982,28.0046,27.9281,27.9409,192408.5262
2011-08-30 15:55:00,43.84,43.85,43.72,43.73,153767.2403966716,27.9345,27.9409,27.858,27.8644,153767.2404
2011-08-31 09:30:00,44.02,44.15,43.97,44.01,67251.79528097573,28.0492,28.132,28.0173,28.0428,67251.7953
2011-08-31 09:35:00,44.02,44.13,44.0,44.03,31232.18967285992,28.0492,28.1193,28.0365,28.0556,31232.1897
2011-08-31 09:40:00,44.03,44.16,43.94,44.03,41946.8824803374,28.0556,28.1384,27.9982,28.0556,41946.8825
2011-08-31 09:45:00,44.03,44.1,43.9,43.98,65655.98996922375,28.0556,28.1002,27.9727,28.0237,65655.99
2011-08-31 09:50:00,43.98,44.05,43.94,44.04,70443.40590447966,28.0237,28.0683,27.9982,28.0619,70443.4059
2011-08-31 09:55:00,44.06,44.08,44.01,44.04,41832.89638664083,28.0747,28.0874,28.0428,28.0619,41832.8964
2011-08-31 10:00:00,44.06,44.16,44.05,44.08,57107.03294198108,28.0747,28.1384,28.0683,28.0874,57107.0329
2011-08-31 10:05:00,44.08,44.16,44.07,44.14,50381.85341388351,28.0874,28.1384,28.0811,28.1257,50381.8534
2011-08-31 10:10:00,44.15,44.28,44.12,44.26,25076.940613245184,28.132,28.2149,28.1129,28.2021,25076.9406
2011-08-31 10:15:00,44.27,44.37,44.27,44.34,54029.40841217372,28.2085,28.2722,28.2085,28.2531,54029.4084
2011-08-31 10:20:00,44.34,44.35,44.26,44.26,53915.42231847715,28.2531,28.2595,28.2021,28.2021,53915.4223
2011-08-31 10:25:00,44.26,44.28,44.22,44.22,40921.00763706828,28.2021,28.2149,28.1766,28.1766,40921.0076
2011-08-31 10:30:00,44.22,44.31,44.19,44.31,45252.4791975379,28.1766,28.234,28.1575,28.234,45252.4792
2011-08-31 10:35:00,44.3,44.38,44.3,44.34,27242.67639348,28.2276,28.2786,28.2276,28.2531,27242.6764
2011-08-31 10:40:00,44.34,44.37,44.29,44.31,34993.73076484669,28.2531,28.2722,28.2212,28.234,34993.7308
2011-08-31 10:45:00,44.31,44.35,44.27,44.28,31460.16186025305,28.234,28.2595,28.2085,28.2149,31460.1619
2011-08-31 10:50:00,44.29,44.37,44.29,44.34,38071.35529465405,28.2212,28.2722,28.2212,28.2531,38071.3553
2011-08-31 10:55:00,44.35,44.38,44.32,44.33,48558.0759147384,28.2595,28.2786,28.2404,28.2467,48558.0759
2011-08-31 11:00:00,44.32,44.36,44.25,44.3,34537.78639006041,28.2404,28.2658,28.1957,28.2276,34537.7864
2011-08-31 11:05:00,44.3,44.36,44.24,44.35,34537.78639006041,28.2276,28.2658,28.1894,28.2595,34537.7864
2011-08-31 11:10:00,44.36,44.44,44.36,44.43,29066.4538926251,28.2658,28.3168,28.2658,28.3104,29066.4539
2011-08-31 11:15:00,44.43,44.43,44.3,44.32,45138.49310384133,28.3104,28.3104,28.2276,28.2404,45138.4931
2011-08-31 11:20:00,44.32,44.32,44.24,44.29,45366.46529123447,28.2404,28.2404,28.1894,28.2212,45366.4653
2011-08-31 11:25:00,44.27,44.38,44.22,44.36,47532.20107146928,28.2085,28.2786,28.1766,28.2658,47532.2011
2011-08-31 11:30:00,44.36,44.39,44.24,44.29,46050.381853413885,28.2658,28.285,28.1894,28.2212,46050.3819
2011-08-31 11:35:00,44.3,44.43,44.29,44.32,62920.3237205061,28.2276,28.3104,28.2212,28.2404,62920.3237
2011-08-31 11:40:00,44.35,44.39,44.3,44.3,19605.60811580987,28.2595,28.285,28.2276,28.2276,19605.6081
2011-08-31 11:45:00,44.29,44.29,44.15,44.16,33055.96717200502,28.2212,28.2212,28.132,28.1384,33055.9672
2011-08-31 11:50:00,44.18,44.22,44.14,44.19,30548.273110680497,28.1511,28.1766,28.1257,28.1575,30548.2731
2011-08-31 11:55:00,44.19,44.19,44.08,44.08,18351.761085147613,28.1575,28.1575,28.0874,28.0874,18351.7611
2011-08-31 12:00:00,44.07,44.15,44.07,44.12,18123.788897754475,28.0811,28.132,28.0811,28.1129,18123.7889
2011-08-31 12:05:00,44.14,44.16,44.08,44.09,35563.661233329534,28.1257,28.1384,28.0874,28.0938,35563.6612
2011-08-31 12:10:00,44.11,44.18,44.11,44.18,23253.16311410008,28.1065,28.1511,28.1065,28.1511,23253.1631
2011-08-31 12:15:00,44.19,44.2,44.13,44.14,16869.941867092213,28.1575,28.1639,28.1193,28.1257,16869.9419
2011-08-31 12:20:00,44.15,44.27,44.15,44.25,21885.32998974125,28.132,28.2085,28.132,28.1957,21885.33
2011-08-31 12:25:00,44.24,44.25,44.21,44.21,13792.317337284852,28.1894,28.1957,28.1703,28.1703,13792.3173
2011-08-31 12:30:00,44.21,44.3,44.21,44.29,22797.218739313805,28.1703,28.2276,28.1703,28.2212,22797.2187
2011-08-31 12:35:00,44.29,44.33,44.23,44.26,10828.678901174057,28.2212,28.2467,28.183,28.2021,10828.6789
2011-08-31 12:40:00,44.26,44.3,44.22,44.22,15388.122649036815,28.2021,28.2276,28.1766,28.1766,15388.1226
2011-08-31 12:45:00,44.22,44.26,44.18,44.22,15958.053117519665,28.1766,28.2021,28.1511,28.1766,15958.0531
2011-08-31 12:50:00,44.21,44.29,44.21,44.26,28040.57904935598,28.1703,28.2212,28.1703,28.2021,28040.579
2011-08-31 12:55:00,44.25,44.31,44.25,44.31,22341.27436452753,28.1957,28.234,28.1957,28.234,22341.2744
2011-08-31 13:00:00,44.31,44.35,44.25,44.25,23367.14920779665,28.234,28.2595,28.1957,28.1957,23367.1492
2011-08-31 13:05:00,44.25,44.26,44.21,44.21,11170.637182263765,28.1957,28.2021,28.1703,28.1703,11170.6372
2011-08-31 13:10:00,44.22,44.29,44.22,44.26,12538.470306622592,28.1766,28.2212,28.1766,28.2021,12538.4703
2011-08-31 13:15:00,44.26,44.26,44.19,44.2,25646.87108172803,28.2021,28.2021,28.1575,28.1639,25646.8711
2011-08-31 13:20:00,44.2,44.24,44.18,44.18,18009.802804057905,28.1639,28.1894,28.1511,28.1511,18009.8028
2011-08-31 13:25:00,44.18,44.24,44.15,44.24,29978.34264219765,28.1511,28.1894,28.132,28.1894,29978.3426
2011-08-31 13:30:00,44.25,44.27,44.21,44.23,30890.231391770205,28.1957,28.2085,28.1703,28.183,30890.2314
2011-08-31 13:35:00,44.22,44.29,44.22,44.22,19377.635928416734,28.1766,28.2212,28.1766,28.1766,19377.6359
2011-08-31 13:40:00,44.23,44.26,44.18,44.21,19833.58030320301,28.183,28.2021,28.1511,28.1703,19833.5803
2011-08-31 13:45:00,44.21,44.22,44.1,44.11,24734.98233215548,28.1703,28.1766,28.1002,28.1065,24734.9823
2011-08-31 13:50:00,44.1,44.1,44.07,44.08,16300.01139860937,28.1002,28.1002,28.0811,28.0874,16300.0114
2011-08-31 13:55:00,44.07,44.08,44.01,44.03,25304.91280063832,28.0811,28.0874,28.0428,28.0556,25304.9128
2011-08-31 14:00:00,44.06,44.08,43.99,44.01,39097.23013792317,28.0747,28.0874,28.0301,28.0428,39097.2301
2011-08-31 14:05:00,44.01,44.01,43.94,43.97,31004.21748546677,28.0428,28.0428,27.9982,28.0173,31004.2175
2011-08-31 14:10:00,43.96,44.01,43.9,43.9,29066.4538926251,28.011,28.0428,27.9727,27.9727,29066.4539
2011-08-31 14:15:00,43.91,43.97,43.9,43.94,27356.662487176563,27.9791,28.0173,27.9727,27.9982,27356.6625
2011-08-31 14:20:00,43.94,44.01,43.93,44.01,37045.48045138493,27.9982,28.0428,27.9918,28.0428,37045.4805
2011-08-31 14:25:00,44.01,44.02,43.94,43.98,29066.4538926251,28.0428,28.0492,27.9982,28.0237,29066.4539
2011-08-31 14:30:00,43.99,43.99,43.89,43.91,32372.0506098256,28.0301,28.0301,27.9664,27.9791,32372.0506
2011-08-31 14:35:00,43.9,43.94,43.85,43.91,66453.89262509973,27.9727,27.9982,27.9409,27.9791,66453.8926
2011-08-31 14:40:00,43.9,43.91,43.77,43.79,42972.75732360652,27.9727,27.9791,27.8899,27.9026,42972.7573
2011-08-31 14:45:00,43.78,43.86,43.78,43.85,30890.231391770205,27.8963,27.9472,27.8963,27.9409,30890.2314
2011-08-31 14:50:00,43.86,43.87,43.68,43.69,63946.19856377522,27.9472,27.9536,27.8325,27.8389,63946.1986
2011-08-31 14:55:00,43.69,43.83,43.68,43.83,44568.56263535849,27.8389,27.9281,27.8325,27.9281,44568.5626
2011-08-31 15:00:00,43.83,43.87,43.77,43.85,42630.79904251681,27.9281,27.9536,27.8899,27.9409,42630.799
2011-08-31 15:05:00,43.86,43.94,43.85,43.89,31232.18967285992,27.9472,27.9982,27.9409,27.9664,31232.1897
2011-08-31 15:10:00,43.88,43.88,43.73,43.75,75230.82183973555,27.96,27.96,27.8644,27.8772,75230.8218
2011-08-31 15:15:00,43.75,43.77,43.62,43.65,57448.99122307079,27.8772,27.8899,27.7943,27.8134,57448.9912
2011-08-31 15:20:00,43.65,43.78,43.65,43.76,55283.25544283597,27.8134,27.8963,27.8134,27.8835,55283.2554
2011-08-31 15:25:00,43.75,43.81,43.72,43.81,58018.92169155363,27.8772,27.9154,27.858,27.9154,58018.9217
2011-08-31 15:30:00,43.82,43.88,43.78,43.82,57107.03294198108,27.9218,27.96,27.8963,27.9218,57107.0329
2011-08-31 15:35:00,43.83,43.95,43.83,43.91,48786.04810213154,27.9281,28.0046,27.9281,27.9791,48786.0481
2011-08-31 15:40:00,43.91,43.96,43.88,43.96,86515.44511569588,27.9791,28.011,27.96,28.011,86515.4451
2011-08-31 15:45:00,43.96,44.0,43.91,43.99,136441.3541547931,28.011,28.0365,27.9791,28.0301,136441.3542
2011-08-31 15:50:00,44.0,44.03,43.89,43.91,215661.6892739086,28.0365,28.0556,27.9664,27.9791,215661.6893
2011-08-31 15:55:00,43.92,43.94,43.8,43.88,359284.16733158554,27.9855,27.9982,27.909,27.96,359284.1673
2011-09-01 09:30:00,44.07,44.07,43.84,43.95,63034.309814202665,28.0811,28.0811,27.9345,28.0046,63034.3098
2011-09-01 09:35:00,43.95,44.09,43.92,43.93,36361.56388920552,28.0046,28.0938,27.9855,27.9918,36361.5639
2011-09-01 09:40:00,43.94,44.0,43.84,43.87,60412.62965918158,27.9982,28.0365,27.9345,27.9536,60412.6297
2011-09-01 09:45:00,43.87,43.93,43.79,43.92,42858.77122990995,27.9536,27.9918,27.9026,27.9855,42858.7712
2011-09-01 09:50:00,43.91,44.01,43.89,43.96,42402.82685512368,27.9791,28.0428,27.9664,28.011,42402.8269
2011-09-01 09:55:00,43.96,44.0,43.94,43.98,37159.4665450815,28.011,28.0365,27.9982,28.0237,37159.4665
2011-09-01 10:00:00,43.97,44.38,43.9,44.23,148181.92180553972,28.0173,28.2786,27.9727,28.183,148181.9218
2011-09-01 10:05:00,44.24,44.32,44.2,44.21,55283.25544283597,28.1894,28.2404,28.1639,28.1703,55283.2554
2011-09-01 10:10:00,44.21,44.26,44.06,44.06,58132.9077852502,28.1703,28.2021,28.0747,28.0747,58132.9078
2011-09-01 10:15:00,44.06,44.11,44.02,44.09,34765.758577453555,28.0747,28.1065,28.0492,28.0938,34765.7586
2011-09-01 10:20:00,44.11,44.22,44.09,44.17,38071.35529465405,28.1065,28.1766,28.0938,28.1448,38071.3553
2011-09-01 10:25:00,44.16,44.22,44.12,44.13,34879.74467115012,28.1384,28.1766,28.1129,28.1193,34879.7447
2011-09-01 10:30:00,44.12,44.13,43.94,43.99,37615.410919867776,28.1129,28.1193,27.9982,28.0301,37615.4109
2011-09-01 10:35:00,43.97,44.01,43.91,44.01,30320.30092328736,28.0173,28.0428,27.9791,28.0428,30320.3009
2011-09-01 10:40:00,43.99,44.13,43.96,44.12,30890.231391770205,28.0301,28.1193,28.011,28.1129,30890.2314
2011-09-01 10:45:00,44.12,44.12,43.98,44.01,48102.131539952126,28.1129,28.1129,28.0237,28.0428,48102.1315
2011-09-01 10:50:00,43.98,44.03,43.97,43.97,86059.50074090961,28.0237,28.0556,28.0173,28.0173,86059.5007
2011-09-01 10:55:00,43.99,44.01,43.91,43.92,50951.78388236636,28.0301,28.0428,27.9791,27.9855,50951.7839
2011-09-01 11:00:00,43.91,43.98,43.87,43.97,51521.71435084919,27.9791,28.0237,27.9536,28.0173,51521.7144
2011-09-01 11:05:00,43.97,43.99,43.87,43.88,77282.5715262738,28.0173,28.0301,27.9536,27.96,77282.5715
2011-09-01 11:10:00,43.87,43.9,43.77,43.77,54827.3110680497,27.9536,27.9727,27.8899,27.8899,54827.3111
2011-09-01 11:15:00,43.77,43.99,43.77,43.98,30548.273110680497,27.8899,28.0301,27.8899,28.0237,30548.2731
2011-09-01 11:20:00,43.98,44.03,43.92,43.96,34423.80029636384,28.0237,28.0556,27.9855,28.011,34423.8003
2011-09-01 11:25:00,43.96,44.0,43.93,43.98,37843.38310726092,28.011,28.0365,27.9918,28.0237,37843.3831
2011-09-01 11:30:00,43.98,44.04,43.98,44.03,16300.01139860937,28.0237,28.0619,28.0237,28.0556,16300.0114
2011-09-01 11:35:00,44.03,44.05,44.0,44.01,31346.17576655648,28.0556,28.0683,28.0365,28.0428,31346.1758
2011-09-01 11:40:00,44.02,44.05,43.91,43.93,24620.99623845891,28.0492,28.0683,27.9791,27.9918,24620.9962
2011-09-01 11:45:00,43.93,44.01,43.93,43.99,24165.05186367264,27.9918,28.0428,27.9918,28.0301,24165.0519
2011-09-01 11:50:00,43.98,44.05,43.94,44.02,28382.537330445684,28.0237,28.0683,27.9982,28.0492,28382.5373
2011-09-01 11:55:00,44.01,44.06,44.0,44.04,18693.71936623732,28.0428,28.0747,28.0365,28.0619,18693.7194
2011-09-01 12:00:00,44.05,44.05,43.98,44.01,29294.42608001824,28.0683,28.0683,28.0237,28.0428,29294.4261
2011-09-01 12:05:00,43.99,44.0,43.94,43.98,18123.788897754475,28.0301,28.0365,27.9982,28.0237,18123.7889
2011-09-01 12:10:00,43.99,43.99,43.94,43.94,7523.082183973555,28.0301,28.0301,27.9982,27.9982,7523.0822
2011-09-01 12:15:00,43.94,43.94,43.88,43.92,18693.71936623732,27.9982,27.9982,27.96,27.9855,18693.7194
2011-09-01 12:20:00,43.93,43.99,43.93,43.98,12652.45640031916,27.9918,28.0301,27.9918,28.0237,12652.4564
2011-09-01 12:25:00,43.97,44.0,43.94,44.0,34309.81420266727,28.0173,28.0365,27.9982,28.0365,34309.8142
2011-09-01 12:30:00,44.01,44.02,43.96,43.97,12538.470306622592,28.0428,28.0492,28.011,28.0173,12538.4703
2011-09-01 12:35:00,43.97,44.01,43.95,43.97,6041.262965918158,28.0173,28.0428,28.0046,28.0173,6041.263
2011-09-01 12:40:00,43.97,43.99,43.93,43.94,12538.470306622592,28.0173,28.0301,27.9918,27.9982,12538.4703
2011-09-01 12:45:00,43.94,43.96,43.9,43.94,17439.87233557506,27.9982,28.011,27.9727,27.9982,17439.8723
2011-09-01 12:50:00,43.94,44.0,43.88,43.88,29864.356548501084,27.9982,28.0365,27.96,27.96,29864.3565
2011-09-01 12:55:00,43.89,43.93,43.84,43.87,16072.039211216232,27.9664,27.9918,27.9345,27.9536,16072.0392
2011-09-01 13:00:00,43.87,43.87,43.82,43.86,31688.13404764619,27.9536,27.9536,27.9218,27.9472,31688.134
2011-09-01 13:05:00,43.85,43.85,43.74,43.74,15160.15046164368,27.9409,27.9409,27.8708,27.8708,15160.1505
2011-09-01 13:10:00,43.75,43.82,43.74,43.79,23025.190926706942,27.8772,27.9218,27.8708,27.9026,23025.1909
2011-09-01 13:15:00,43.79,43.81,43.77,43.81,8890.915308332384,27.9026,27.9154,27.8899,27.9154,8890.9153
2011-09-01 13:20:00,43.81,43.85,43.74,43.74,24962.954519548617,27.9154,27.9409,27.8708,27.8708,24962.9545
2011-09-01 13:25:00,43.74,43.87,43.74,43.84,18579.73327254075,27.8708,27.9536,27.8708,27.9345,18579.7333
2011-09-01 13:30:00,43.82,43.84,43.75,43.79,28724.4956115354,27.9218,27.9345,27.8772,27.9026,28724.4956
2011-09-01 13:35:00,43.79,43.79,43.72,43.74,24393.02405106577,27.9026,27.9026,27.858,27.8708,24393.0241
2011-09-01 13:40:00,43.73,43.73,43.65,43.72,26444.773737604013,27.8644,27.8644,27.8134,27.858,26444.7737
2011-09-01 13:45:00,43.71,43.72,43.67,43.68,32827.99498461188,27.8517,27.858,27.8262,27.8325,32827.995
2011-09-01 13:50:00,43.67,43.68,43.58,43.61,32486.03670352217,27.8262,27.8325,27.7688,27.7879,32486.0367
2011-09-01 13:55:00,43.62,43.67,43.6,43.63,28724.4956115354,27.7943,27.8262,27.7816,27.8007,28724.4956
2011-09-01 14:00:00,43.62,43.63,43.53,43.54,35449.675139632964,27.7943,27.8007,27.737,27.7433,35449.6751
2011-09-01 14:05:00,43.54,43.61,43.51,43.58,28154.565143052547,27.7433,27.7879,27.7242,27.7688,28154.5651
2011-09-01 14:10:00,43.58,43.64,43.57,43.6,36361.56388920552,27.7688,27.8071,27.7625,27.7816,36361.5639
2011-09-01 14:15:00,43.59,43.63,43.54,43.56,40351.07716858544,27.7752,27.8007,27.7433,27.7561,40351.0772
2011-09-01 14:20:00,43.56,43.57,43.5,43.53,40123.10498119229,27.7561,27.7625,27.7179,27.737,40123.105
2011-09-01 14:25:00,43.53,43.59,43.52,43.57,31460.16186025305,27.737,27.7752,27.7306,27.7625,31460.1619
2011-09-01 14:30:00,43.57,43.66,43.57,43.64,36589.536076598655,27.7625,27.8198,27.7625,27.8071,36589.5361
2011-09-01 14:35:00,43.65,43.69,43.63,43.69,18123.788897754475,27.8134,27.8389,27.8007,27.8389,18123.7889
2011-09-01 14:40:00,43.69,43.74,43.67,43.68,22683.23264561724,27.8389,27.8708,27.8262,27.8325,22683.2326
2011-09-01 14:45:00,43.67,43.69,43.63,43.66,31118.203579163343,27.8262,27.8389,27.8007,27.8198,31118.2036
2011-09-01 14:50:00,43.66,43.66,43.61,43.66,17667.844522968197,27.8198,27.8198,27.7879,27.8198,17667.8445
2011-09-01 14:55:00,43.66,43.67,43.6,43.61,22797.218739313805,27.8198,27.8262,27.7816,27.7879,22797.2187
2011-09-01 15:00:00,43.61,43.63,43.55,43.57,30662.259204377067,27.7879,27.8007,27.7497,27.7625,30662.2592
2011-09-01 15:05:00,43.56,43.63,43.53,43.58,43428.7016983928,27.7561,27.8007,27.737,27.7688,43428.7017
2011-09-01 15:10:00,43.58,43.66,43.56,43.64,37045.48045138493,27.7688,27.8198,27.7561,27.8071,37045.4805
2011-09-01 15:15:00,43.65,43.69,43.63,43.68,39667.16060640602,27.8134,27.8389,27.8007,27.8325,39667.1606
2011-09-01 15:20:00,43.67,43.74,43.62,43.74,73521.03043428702,27.8262,27.8708,27.7943,27.8708,73521.0304
2011-09-01 15:25:00,43.74,43.77,43.69,43.7,29180.439986321668,27.8708,27.8899,27.8389,27.8453,29180.44
2011-09-01 15:30:00,43.7,43.71,43.62,43.62,67251.79528097573,27.8453,27.8517,27.7943,27.7943,67251.7953
2011-09-01 15:35:00,43.63,43.7,43.62,43.63,54713.32497435313,27.8007,27.8453,27.7943,27.8007,54713.325
2011-09-01 15:40:00,43.63,43.65,43.58,43.65,58474.86606633991,27.8007,27.8134,27.7688,27.8134,58474.8661
2011-09-01 15:45:00,43.66,43.7,43.63,43.69,72723.12777841103,27.8198,27.8453,27.8007,27.8389,72723.1278
2011-09-01 15:50:00,43.7,43.72,43.62,43.64,121053.2315057563,27.8453,27.858,27.7943,27.8071,121053.2315
2011-09-01 15:55:00,43.64,43.65,43.57,43.61,141570.7283711387,27.8071,27.8134,27.7625,27.7879,141570.7284
2011-09-02 09:30:00,42.82,42.99,42.75,42.89,52205.63091302861,27.2846,27.3929,27.24,27.3292,52205.6309
2011-09-02 09:35:00,42.89,42.89,42.72,42.72,36475.549982902085,27.3292,27.3292,27.2208,27.2208,36475.55
2011-09-02 09:40:00,42.72,42.72,42.58,42.68,81956.00136783313,27.2208,27.2208,27.1316,27.1954,81956.0014
2011-09-02 09:45:00,42.67,42.7,42.62,42.64,82411.9457426194,27.189,27.2081,27.1571,27.1699,82411.9457
2011-09-02 09:50:00,42.64,42.69,42.5,42.56,89251.11136441355,27.1699,27.2017,27.0807,27.1189,89251.1114
2011-09-02 09:55:00,42.56,42.56,42.44,42.51,53915.42231847715,27.1189,27.1189,27.0424,27.087,53915.4223
2011-09-02 10:00:00,42.49,42.68,42.48,42.68,66225.9204377066,27.0743,27.1954,27.0679,27.1954,66225.9204
2011-09-02 10:05:00,42.66,42.66,42.59,42.63,90390.97230137924,27.1826,27.1826,27.138,27.1635,90390.9723
2011-09-02 10:10:00,42.63,42.72,42.61,42.68,71127.32246665907,27.1635,27.2208,27.1508,27.1954,71127.3225
2011-09-02 10:15:00,42.68,42.72,42.61,42.7,26900.71811239029,27.1954,27.2208,27.1508,27.2081,26900.7181
2011-09-02 10:20:00,42.69,42.71,42.62,42.65,37501.424826171205,27.2017,27.2145,27.1571,27.1762,37501.4248
2011-09-02 10:25:00,42.65,42.75,42.63,42.68,56651.088567194805,27.1762,27.24,27.1635,27.1954,56651.0886
2011-09-02 10:30:00,42.68,42.71,42.59,42.65,42858.77122990995,27.1954,27.2145,27.138,27.1762,42858.7712
2011-09-02 10:35:00,42.65,42.67,42.59,42.65,39667.16060640602,27.1762,27.189,27.138,27.1762,39667.1606
2011-09-02 10:40:00,42.65,42.69,42.59,42.6,27584.634674569705,27.1762,27.2017,27.138,27.1444,27584.6347
2011-09-02 10:45:00,42.61,42.62,42.53,42.61,38983.2440442266,27.1508,27.1571,27.0998,27.1508,38983.244
2011-09-02 10:50:00,42.6,42.68,42.55,42.64,47646.18716516585,27.1444,27.1954,27.1125,27.1699,47646.1872
2011-09-02 10:55:00,42.63,42.75,42.62,42.74,23481.135301493217,27.1635,27.24,27.1571,27.2336,23481.1353
2011-09-02 11:00:00,42.73,42.86,42.72,42.86,56879.06075458794,27.2272,27.3101,27.2208,27.3101,56879.0608
2011-09-02 11:05:00,42.86,42.91,42.85,42.91,52433.60310042175,27.3101,27.3419,27.3037,27.3419,52433.6031
2011-09-02 11:10:00,42.9,43.01,42.89,43.01,52547.58919411832,27.3355,27.4056,27.3292,27.4056,52547.5892
2011-09-02 11:15:00,43.0,43.03,42.94,43.01,46050.381853413885,27.3993,27.4184,27.361,27.4056,46050.3819
2011-09-02 11:20:00,43.0,43.03,42.96,43.0,34309.81420266727,27.3993,27.4184,27.3738,27.3993,34309.8142
2011-09-02 11:25:00,43.01,43.06,42.99,43.02,22113.30217713439,27.4056,27.4375,27.3929,27.412,22113.3022
2011-09-02 11:30:00,43.01,43.03,42.96,42.98,23253.16311410008,27.4056,27.4184,27.3738,27.3865,23253.1631
2011-09-02 11:35:00,42.96,43.03,42.94,43.01,18009.802804057905,27.3738,27.4184,27.361,27.4056,18009.8028
2011-09-02 11:40:00,43.01,43.04,42.98,42.99,17325.886241878492,27.4056,27.4247,27.3865,27.3929,17325.8862
2011-09-02 11:45:00,43.0,43.0,42.91,42.94,46962.27060298644,27.3993,27.3993,27.3419,27.361,46962.2706
2011-09-02 11:50:00,42.94,43.01,42.92,42.94,33739.88373418443,27.361,27.4056,27.3483,27.361,33739.8837
2011-09-02 11:55:00,42.94,42.97,42.89,42.94,20859.45514647213,27.361,27.3801,27.3292,27.361,20859.4551
2011-09-02 12:00:00,42.94,43.03,42.94,43.03,16641.969679699076,27.361,27.4184,27.361,27.4184,16641.9697
2011-09-02 12:05:00,43.03,43.08,43.01,43.01,18807.705459933888,27.4184,27.4502,27.4056,27.4056,18807.7055
2011-09-02 12:10:00,43.01,43.03,42.97,43.01,15502.108742733386,27.4056,27.4184,27.3801,27.4056,15502.1087
2011-09-02 12:15:00,43.01,43.01,42.95,42.98,10942.664994870624,27.4056,27.4056,27.3674,27.3865,10942.665
2011-09-02 12:20:00,42.98,43.01,42.95,42.96,14248.261712071127,27.3865,27.4056,27.3674,27.3738,14248.2617
2011-09-02 12:25:00,42.94,42.98,42.92,42.97,9460.84577681523,27.361,27.3865,27.3483,27.3801,9460.8458
2011-09-02 12:30:00,42.97,42.99,42.94,42.99,11626.58155705004,27.3801,27.3929,27.361,27.3929,11626.5816
2011-09-02 12:35:00,42.99,43.0,42.94,42.99,23367.14920779665,27.3929,27.3993,27.361,27.3929,23367.1492
2011-09-02 12:40:00,42.99,43.01,42.95,43.0,10372.73452638778,27.3929,27.4056,27.3674,27.3993,10372.7345
2011-09-02 12:45:00,43.0,43.01,42.94,42.96,13222.386868802008,27.3993,27.4056,27.361,27.3738,13222.3869
2011-09-02 12:50:00,42.98,42.98,42.94,42.94,16869.941867092213,27.3865,27.3865,27.361,27.361,16869.9419
2011-09-02 12:55:00,42.95,42.97,42.93,42.94,16755.955773395646,27.3674,27.3801,27.3547,27.361,16755.9558
2011-09-02 13:00:00,42.94,42.98,42.88,42.9,18693.71936623732,27.361,27.3865,27.3228,27.3355,18693.7194
2011-09-02 13:05:00,42.89,42.92,42.86,42.87,8776.929214635815,27.3292,27.3483,27.3101,27.3164,8776.9292
2011-09-02 13:10:00,42.87,42.91,42.86,42.86,8093.0126524564,27.3164,27.3419,27.3101,27.3101,8093.0127
2011-09-02 13:15:00,42.86,42.87,42.86,42.86,29180.439986321668,27.3101,27.3164,27.3101,27.3101,29180.44
2011-09-02 13:20:00,42.86,42.89,42.85,42.86,17211.90014818192,27.3101,27.3292,27.3037,27.3101,17211.9001
2011-09-02 13:25:00,42.86,42.88,42.85,42.85,10600.70671378092,27.3101,27.3228,27.3037,27.3037,10600.7067
2011-09-02 13:30:00,42.85,42.9,42.83,42.87,10714.692807477488,27.3037,27.3355,27.2909,27.3164,10714.6928
2011-09-02 13:35:00,42.86,42.86,42.81,42.84,11512.595463353471,27.3101,27.3101,27.2782,27.2973,11512.5955
2011-09-02 13:40:00,42.83,42.86,42.8,42.8,9460.84577681523,27.2909,27.3101,27.2718,27.2718,9460.8458
2011-09-02 13:45:00,42.79,42.85,42.79,42.85,10600.70671378092,27.2654,27.3037,27.2654,27.3037,10600.7067
2011-09-02 13:50:00,42.84,42.86,42.77,42.79,21429.385614954976,27.2973,27.3101,27.2527,27.2654,21429.3856
2011-09-02 13:55:00,42.79,42.82,42.79,42.82,10714.692807477488,27.2654,27.2846,27.2654,27.2846,10714.6928
2011-09-02 14:00:00,42.82,42.83,42.78,42.78,22797.218739313805,27.2846,27.2909,27.2591,27.2591,22797.2187
2011-09-02 14:05:00,42.78,42.8,42.74,42.75,22569.246551920667,27.2591,27.2718,27.2336,27.24,22569.2466
2011-09-02 14:10:00,42.74,42.79,42.63,42.69,130058.13290778526,27.2336,27.2654,27.1635,27.2017,130058.1329
2011-09-02 14:15:00,42.69,42.71,42.65,42.69,28610.509517838826,27.2017,27.2145,27.1762,27.2017,28610.5095
2011-09-02 14:20:00,42.69,42.71,42.65,42.68,24165.05186367264,27.2017,27.2145,27.1762,27.1954,24165.0519
2011-09-02 14:25:00,42.68,42.72,42.65,42.69,19377.635928416734,27.1954,27.2208,27.1762,27.2017,19377.6359
2011-09-02 14:30:00,42.68,42.68,42.55,42.6,70329.41981078309,27.1954,27.1954,27.1125,27.1444,70329.4198
2011-09-02 14:35:00,42.6,42.66,42.59,42.64,16527.98358600251,27.1444,27.1826,27.138,27.1699,16527.9836
2011-09-02 14:40:00,42.63,42.66,42.61,42.63,13108.400775105438,27.1635,27.1826,27.1508,27.1635,13108.4008
2011-09-02 14:45:00,42.63,42.65,42.55,42.56,15274.136555340248,27.1635,27.1762,27.1125,27.1189,15274.1366
2011-09-02 14:50:00,42.55,42.63,42.54,42.63,40009.11888749572,27.1125,27.1635,27.1062,27.1635,40009.1189
2011-09-02 14:55:00,42.62,42.64,42.58,42.59,21429.385614954976,27.1571,27.1699,27.1316,27.138,21429.3856
2011-09-02 15:00:00,42.6,42.63,42.54,42.56,50381.85341388351,27.1444,27.1635,27.1062,27.1189,50381.8534
2011-09-02 15:05:00,42.56,42.6,42.55,42.6,33169.95326570159,27.1189,27.1444,27.1125,27.1444,33169.9533
2011-09-02 15:10:00,42.59,42.61,42.55,42.6,30662.259204377067,27.138,27.1508,27.1125,27.1444,30662.2592
2011-09-02 15:15:00,42.6,42.6,42.54,42.57,30548.273110680497,27.1444,27.1444,27.1062,27.1253,30548.2731
2011-09-02 15:20:00,42.57,42.64,42.57,42.62,25874.843269121167,27.1253,27.1699,27.1253,27.1571,25874.8433
2011-09-02 15:25:00,42.61,42.65,42.58,42.6,47076.256696683005,27.1508,27.1762,27.1316,27.1444,47076.2567
2011-09-02 15:30:00,42.6,42.67,42.58,42.67,48786.04810213154,27.1444,27.189,27.1316,27.189,48786.0481
2011-09-02 15:35:00,42.69,42.69,42.59,42.68,42060.86857403397,27.2017,27.2017,27.138,27.1954,42060.8686
2011-09-02 15:40:00,42.68,42.72,42.65,42.66,66567.8787187963,27.1954,27.2208,27.1762,27.1826,66567.8787
2011-09-02 15:45:00,42.66,42.7,42.61,42.64,81842.01527413656,27.1826,27.2081,27.1508,27.1699,81842.0153
2011-09-02 15:50:00,42.64,42.68,42.6,42.68,166191.72460959764,27.1699,27.1954,27.1444,27.1954,166191.7246
2011-09-02 15:55:00,42.69,42.7,42.55,42.55,176222.5008548957,27.2017,27.2081,27.1125,27.1125,176222.5009
2011-09-06 09:30:00,41.9,41.93,41.48,41.69,80474.18214977773,26.6983,26.7175,26.4307,26.5645,80474.1821
2011-09-06 09:35:00,41.66,41.71,41.57,41.63,54143.39450587028,26.5454,26.5773,26.4881,26.5263,54143.3945
2011-09-06 09:40:00,41.63,41.63,41.49,41.53,49469.96466431095,26.5263,26.5263,26.4371,26.4626,49469.9647
2011-09-06 09:45:00,41.53,41.55,41.4,41.4,64174.17075116836,26.4626,26.4753,26.3798,26.3798,64174.1708
2011-09-06 09:50:00,41.4,41.52,41.3,41.5,76256.69668300467,26.3798,26.4562,26.316,26.4435,76256.6967
2011-09-06 09:55:00,41.49,42.03,41.48,41.61,234469.3947338425,26.4371,26.7812,26.4307,26.5136,234469.3947
2011-09-06 10:00:00,41.62,41.83,41.61,41.67,115239.94072723128,26.5199,26.6537,26.5136,26.5518,115239.9407
2011-09-06 10:05:00,41.67,41.7,41.6,41.65,43656.67388578594,26.5518,26.5709,26.5072,26.539,43656.6739
2011-09-06 10:10:00,41.65,41.72,41.62,41.65,107374.900262168,26.539,26.5837,26.5199,26.539,107374.9003
2011-09-06 10:15:00,41.65,41.69,41.6,41.67,66795.85090618944,26.539,26.5645,26.5072,26.5518,66795.8509
2011-09-06 10:20:00,41.67,41.69,41.62,41.64,37387.43873247464,26.5518,26.5645,26.5199,26.5327,37387.4387
2011-09-06 10:25:00,41.63,41.64,41.51,41.54,31802.120141342755,26.5263,26.5327,26.4498,26.469,31802.1201
2011-09-06 10:30:00,41.52,41.55,41.45,41.5,39097.23013792317,26.4562,26.4753,26.4116,26.4435,39097.2301
2011-09-06 10:35:00,41.5,41.58,41.42,41.47,41262.96591815799,26.4435,26.4944,26.3925,26.4244,41262.9659
2011-09-06 10:40:00,41.5,41.55,41.45,41.49,48444.08982104183,26.4435,26.4753,26.4116,26.4371,48444.0898
2011-09-06 10:45:00,41.49,41.49,41.36,41.43,50723.811694973214,26.4371,26.4371,26.3543,26.3989,50723.8117
2011-09-06 10:50:00,41.44,41.61,41.43,41.58,51065.76997606292,26.4052,26.5136,26.3989,26.4944,51065.77
2011-09-06 10:55:00,41.58,41.88,41.53,41.75,130856.03556366124,26.4944,26.6856,26.4626,26.6028,130856.0356
2011-09-06 11:00:00,41.74,41.76,41.66,41.67,41148.97982446141,26.5964,26.6091,26.5454,26.5518,41148.9798
2011-09-06 11:05:00,41.66,41.7,41.58,41.65,37159.4665450815,26.5454,26.5709,26.4944,26.539,37159.4665
2011-09-06 11:10:00,41.65,41.73,41.58,41.71,47760.17325886242,26.539,26.59,26.4944,26.5773,47760.1733
2011-09-06 11:15:00,41.7,41.79,41.69,41.74,33967.85592157757,26.5709,26.6283,26.5645,26.5964,33967.8559
2011-09-06 11:20:00,41.75,41.82,41.72,41.77,25760.8571754246,26.6028,26.6474,26.5837,26.6155,25760.8572
2011-09-06 11:25:00,41.77,41.8,41.73,41.78,24165.05186367264,26.6155,26.6346,26.59,26.6219,24165.0519
2011-09-06 11:30:00,41.78,41.84,41.74,41.74,47760.17325886242,26.6219,26.6601,26.5964,26.5964,47760.1733
2011-09-06 11:35:00,41.74,41.79,41.68,41.68,41034.99373076485,26.5964,26.6283,26.5582,26.5582,41034.9937
2011-09-06 11:40:00,41.67,41.69,41.62,41.65,27470.64858087313,26.5518,26.5645,26.5199,26.539,27470.6486
2011-09-06 11:45:00,41.65,41.65,41.54,41.55,27014.70420608686,26.539,26.539,26.469,26.4753,27014.7042
2011-09-06 11:50:00,41.55,41.59,41.53,41.55,36247.57779550895,26.4753,26.5008,26.4626,26.4753,36247.5778
2011-09-06 11:55:00,41.56,41.71,41.56,41.65,52205.63091302861,26.4817,26.5773,26.4817,26.539,52205.6309
2011-09-06 12:00:00,41.65,41.67,41.63,41.64,28154.565143052547,26.539,26.5518,26.5263,26.5327,28154.5651
2011-09-06 12:05:00,41.65,41.72,41.62,41.62,36361.56388920552,26.539,26.5837,26.5199,26.5199,36361.5639
2011-09-06 12:10:00,41.63,41.67,41.59,41.64,92100.76370682775,26.5263,26.5518,26.5008,26.5327,92100.7637
2011-09-06 12:15:00,41.63,41.71,41.62,41.71,32600.02279721874,26.5263,26.5773,26.5199,26.5773,32600.0228
2011-09-06 12:20:00,41.71,41.77,41.68,41.68,44910.52091644819,26.5773,26.6155,26.5582,26.5582,44910.5209
2011-09-06 12:25:00,41.68,41.74,41.66,41.7,45024.50701014476,26.5582,26.5964,26.5454,26.5709,45024.507
2011-09-06 12:30:00,41.7,41.7,41.65,41.65,14932.178274250542,26.5709,26.5709,26.539,26.539,14932.1783
2011-09-06 12:35:00,41.65,41.71,41.64,41.65,18921.69155363046,26.539,26.5773,26.5327,26.539,18921.6916
2011-09-06 12:40:00,41.65,41.65,41.6,41.65,16186.0253049128,26.539,26.539,26.5072,26.539,16186.0253
2011-09-06 12:45:00,41.65,41.66,41.6,41.65,25532.88498803146,26.539,26.5454,26.5072,26.539,25532.885
2011-09-06 12:50:00,41.65,41.7,41.64,41.65,22911.20483301037,26.539,26.5709,26.5327,26.539,22911.2048
2011-09-06 12:55:00,41.65,41.69,41.63,41.68,15160.15046164368,26.539,26.5645,26.5263,26.5582,15160.1505
2011-09-06 13:00:00,41.69,41.71,41.66,41.66,19263.649834720163,26.5645,26.5773,26.5454,26.5454,19263.6498
2011-09-06 13:05:00,41.67,41.74,41.67,41.72,23481.135301493217,26.5518,26.5964,26.5518,26.5837,23481.1353
2011-09-06 13:10:00,41.72,41.81,41.72,41.76,16641.969679699076,26.5837,26.641,26.5837,26.6091,16641.9697
2011-09-06 13:15:00,41.75,41.78,41.72,41.78,31118.203579163343,26.6028,26.6219,26.5837,26.6219,31118.2036
2011-09-06 13:20:00,41.78,41.86,41.78,41.83,27242.67639348,26.6219,26.6729,26.6219,26.6537,27242.6764
2011-09-06 13:25:00,41.83,41.83,41.75,41.75,30206.31482959079,26.6537,26.6537,26.6028,26.6028,30206.3148
2011-09-06 13:30:00,41.72,41.73,41.69,41.72,21315.399521258405,26.5837,26.59,26.5645,26.5837,21315.3995
2011-09-06 13:35:00,41.72,41.81,41.69,41.79,20973.4412401687,26.5837,26.641,26.5645,26.6283,20973.4412
2011-09-06 13:40:00,41.81,41.89,41.79,41.89,23709.107488886355,26.641,26.692,26.6283,26.692,23709.1075
2011-09-06 13:45:00,41.9,41.96,41.86,41.96,21885.32998974125,26.6983,26.7366,26.6729,26.7366,21885.33
2011-09-06 13:50:00,41.95,41.97,41.91,41.96,18237.77499145104,26.7302,26.743,26.7047,26.7366,18237.775
2011-09-06 13:55:00,41.97,41.97,41.89,41.89,14932.178274250542,26.743,26.743,26.692,26.692,14932.1783
2011-09-06 14:00:00,41.89,41.93,41.87,41.89,20631.482959078992,26.692,26.7175,26.6792,26.692,20631.483
2011-09-06 14:05:00,41.89,41.98,41.88,41.95,26444.773737604013,26.692,26.7493,26.6856,26.7302,26444.7737
2011-09-06 14:10:00,41.96,42.04,41.95,42.01,30206.31482959079,26.7366,26.7876,26.7302,26.7684,30206.3148
2011-09-06 14:15:00,42.01,42.09,42.01,42.08,25988.82936281773,26.7684,26.8194,26.7684,26.813,25988.8294
2011-09-06 14:20:00,42.08,42.09,42.02,42.04,22341.27436452753,26.813,26.8194,26.7748,26.7876,22341.2744
2011-09-06 14:25:00,42.04,42.11,42.03,42.06,18009.802804057905,26.7876,26.8322,26.7812,26.8003,18009.8028
2011-09-06 14:30:00,42.06,42.06,42.01,42.02,26102.815456514305,26.8003,26.8003,26.7684,26.7748,26102.8155
2011-09-06 14:35:00,42.02,42.04,41.95,41.97,23823.09358258293,26.7748,26.7876,26.7302,26.743,23823.0936
2011-09-06 14:40:00,41.96,41.98,41.92,41.97,24848.968425852046,26.7366,26.7493,26.7111,26.743,24848.9684
2011-09-06 14:45:00,41.96,41.98,41.91,41.92,19149.6637410236,26.7366,26.7493,26.7047,26.7111,19149.6637
2011-09-06 14:50:00,41.91,41.93,41.86,41.86,25190.926706941755,26.7047,26.7175,26.6729,26.6729,25190.9267
2011-09-06 14:55:00,41.86,41.89,41.83,41.84,26330.787643907443,26.6729,26.692,26.6537,26.6601,26330.7876
2011-09-06 15:00:00,41.84,41.86,41.77,41.8,33169.95326570159,26.6601,26.6729,26.6155,26.6346,33169.9533
2011-09-06 15:05:00,41.79,41.8,41.71,41.75,34765.758577453555,26.6283,26.6346,26.5773,26.6028,34765.7586
2011-09-06 15:10:00,41.75,41.78,41.69,41.69,39553.17451270945,26.6028,26.6219,26.5645,26.5645,39553.1745
2011-09-06 15:15:00,41.69,41.73,41.68,41.72,39895.13279379916,26.5645,26.59,26.5582,26.5837,39895.1328
2011-09-06 15:20:00,41.72,41.83,41.7,41.79,47304.22888407615,26.5837,26.6537,26.5709,26.6283,47304.2289
2011-09-06 15:25:00,41.79,41.85,41.76,41.78,53459.47794369087,26.6283,26.6665,26.6091,26.6219,53459.4779
2011-09-06 15:30:00,41.78,41.79,41.73,41.74,54713.32497435313,26.6219,26.6283,26.59,26.5964,54713.325
2011-09-06 15:35:00,41.73,41.89,41.73,41.88,66567.8787187963,26.59,26.692,26.59,26.6856,66567.8787
2011-09-06 15:40:00,41.89,41.97,41.86,41.96,50267.86732018694,26.692,26.743,26.6729,26.7366,50267.8673
2011-09-06 15:45:00,41.96,42.02,41.91,42.01,137581.21509175882,26.7366,26.7748,26.7047,26.7684,137581.2151
2011-09-06 15:50:00,42.0,42.16,41.98,42.14,130058.13290778526,26.7621,26.864,26.7493,26.8513,130058.1329
2011-09-06 15:55:00,42.14,42.2,42.09,42.13,252935.14191268667,26.8513,26.8895,26.8194,26.8449,252935.1419
2011-09-07 09:30:00,42.32,42.5,42.1,42.1,100193.77635928417,27.164,27.2795,27.0228,27.0228,100193.7764
2011-09-07 09:35:00,42.12,42.24,42.11,42.22,55739.19981762225,27.0356,27.1127,27.0292,27.0998,55739.1998
2011-09-07 09:40:00,42.23,42.44,42.18,42.43,34309.81420266727,27.1062,27.241,27.0741,27.2346,34309.8142
2011-09-07 09:45:00,42.44,42.44,42.31,42.37,41832.89638664083,27.241,27.241,27.1576,27.1961,41832.8964
2011-09-07 09:50:00,42.37,42.41,42.33,42.37,32030.092328735893,27.1961,27.2218,27.1704,27.1961,32030.0923
2011-09-07 09:55:00,42.36,42.43,42.31,42.43,34309.81420266727,27.1897,27.2346,27.1576,27.2346,34309.8142
2011-09-07 10:00:00,42.43,42.48,42.42,42.48,27470.64858087313,27.2346,27.2667,27.2282,27.2667,27470.6486
2011-09-07 10:05:00,42.49,42.49,42.41,42.47,37615.410919867776,27.2731,27.2731,27.2218,27.2603,37615.4109
2011-09-07 10:10:00,42.48,42.51,42.4,42.48,60070.67137809187,27.2667,27.286,27.2154,27.2667,60070.6714
2011-09-07 10:15:00,42.49,42.5,42.41,42.45,27014.70420608686,27.2731,27.2795,27.2218,27.2474,27014.7042
2011-09-07 10:20:00,42.45,42.56,42.44,42.55,33169.95326570159,27.2474,27.3181,27.241,27.3116,33169.9533
2011-09-07 10:25:00,42.56,42.56,42.44,42.44,27812.60686196284,27.3181,27.3181,27.241,27.241,27812.6069
2011-09-07 10:30:00,42.44,42.5,42.41,42.43,26330.787643907443,27.241,27.2795,27.2218,27.2346,26330.7876
2011-09-07 10:35:00,42.44,42.51,42.41,42.45,28724.4956115354,27.241,27.286,27.2218,27.2474,28724.4956
2011-09-07 10:40:00,42.45,42.54,42.45,42.51,25304.91280063832,27.2474,27.3052,27.2474,27.286,25304.9128
2011-09-07 10:45:00,42.52,42.57,42.49,42.52,46962.27060298644,27.2924,27.3245,27.2731,27.2924,46962.2706
2011-09-07 10:50:00,42.52,42.57,42.5,42.57,32827.99498461188,27.2924,27.3245,27.2795,27.3245,32827.995
2011-09-07 10:55:00,42.56,42.62,42.54,42.58,39325.20232531631,27.3181,27.3566,27.3052,27.3309,39325.2023
2011-09-07 11:00:00,42.57,42.6,42.54,42.6,25418.89889433489,27.3245,27.3437,27.3052,27.3437,25418.8989
2011-09-07 11:05:00,42.61,42.66,42.61,42.63,43770.6599794825,27.3501,27.3822,27.3501,27.363,43770.66
2011-09-07 11:10:00,42.63,42.69,42.63,42.66,38413.31357574376,27.363,27.4015,27.363,27.3822,38413.3136
2011-09-07 11:15:00,42.66,42.69,42.64,42.67,29978.34264219765,27.3822,27.4015,27.3694,27.3887,29978.3426
2011-09-07 11:20:00,42.66,42.72,42.63,42.67,27356.662487176563,27.3822,27.4208,27.363,27.3887,27356.6625
2011-09-07 11:25:00,42.69,42.73,42.68,42.71,18465.74717884418,27.4015,27.4272,27.3951,27.4143,18465.7472
2011-09-07 11:30:00,42.72,42.74,42.65,42.66,24848.968425852046,27.4208,27.4336,27.3758,27.3822,24848.9684
2011-09-07 11:35:00,42.68,42.71,42.65,42.66,15502.108742733386,27.3951,27.4143,27.3758,27.3822,15502.1087
2011-09-07 11:40:00,42.66,42.71,42.65,42.71,13906.30343098142,27.3822,27.4143,27.3758,27.4143,13906.3034
2011-09-07 11:45:00,42.72,42.72,42.69,42.72,24051.065769976063,27.4208,27.4208,27.4015,27.4208,24051.0658
2011-09-07 11:50:00,42.72,42.72,42.68,42.68,18465.74717884418,27.4208,27.4208,27.3951,27.3951,18465.7472
2011-09-07 11:55:00,42.68,42.7,42.66,42.66,16755.955773395646,27.3951,27.4079,27.3822,27.3822,16755.9558
2011-09-07 12:00:00,42.66,42.67,42.64,42.65,19719.59420950644,27.3822,27.3887,27.3694,27.3758,19719.5942
2011-09-07 12:05:00,42.65,42.67,42.64,42.65,9574.831870511798,27.3758,27.3887,27.3694,27.3758,9574.8319
2011-09-07 12:10:00,42.65,42.7,42.65,42.69,16186.0253049128,27.3758,27.4079,27.3758,27.4015,16186.0253
2011-09-07 12:15:00,42.69,42.72,42.68,42.71,13108.400775105438,27.4015,27.4208,27.3951,27.4143,13108.4008
2011-09-07 12:20:00,42.72,42.72,42.66,42.68,14932.178274250542,27.4208,27.4208,27.3822,27.3951,14932.1783
2011-09-07 12:25:00,42.68,42.71,42.66,42.7,14476.233899464263,27.3951,27.4143,27.3822,27.4079,14476.2339
2011-09-07 12:30:00,42.7,42.75,42.7,42.72,33967.85592157757,27.4079,27.44,27.4079,27.4208,33967.8559
2011-09-07 12:35:00,42.72,42.76,42.72,42.74,14248.261712071127,27.4208,27.4464,27.4208,27.4336,14248.2617
2011-09-07 12:40:00,42.74,42.76,42.72,42.72,11284.623275960334,27.4336,27.4464,27.4208,27.4208,11284.6233
2011-09-07 12:45:00,42.72,42.75,42.7,42.71,14818.192180553971,27.4208,27.44,27.4079,27.4143,14818.1922
2011-09-07 12:50:00,42.72,42.72,42.71,42.72,10258.748432691213,27.4208,27.4208,27.4143,27.4208,10258.7484
2011-09-07 12:55:00,42.72,42.75,42.72,42.72,15388.122649036815,27.4208,27.44,27.4208,27.4208,15388.1226
2011-09-07 13:00:00,42.72,42.76,42.72,42.75,14590.219993160834,27.4208,27.4464,27.4208,27.44,14590.22
2011-09-07 13:05:00,42.76,42.79,42.75,42.75,24620.99623845891,27.4464,27.4657,27.44,27.44,24620.9962
2011-09-07 13:10:00,42.75,42.79,42.75,42.77,13906.30343098142,27.44,27.4657,27.44,27.4528,13906.3034
2011-09-07 13:15:00,42.77,42.8,42.76,42.79,24734.98233215548,27.4528,27.4721,27.4464,27.4657,24734.9823
2011-09-07 13:20:00,42.79,42.8,42.75,42.79,27242.67639348,27.4657,27.4721,27.44,27.4657,27242.6764
2011-09-07 13:25:00,42.79,42.8,42.77,42.79,19149.6637410236,27.4657,27.4721,27.4528,27.4657,19149.6637
2011-09-07 13:30:00,42.79,42.79,42.75,42.75,18009.802804057905,27.4657,27.4657,27.44,27.44,18009.8028
2011-09-07 13:35:00,42.76,42.77,42.73,42.75,13678.331243588282,27.4464,27.4528,27.4272,27.44,13678.3312
2011-09-07 13:40:00,42.76,42.76,42.69,42.7,28838.481705231963,27.4464,27.4464,27.4015,27.4079,28838.4817
2011-09-07 13:45:00,42.71,42.73,42.7,42.73,16641.969679699076,27.4143,27.4272,27.4079,27.4272,16641.9697
2011-09-07 13:50:00,42.73,42.76,42.71,42.76,9346.85968311866,27.4272,27.4464,27.4143,27.4464,9346.8597
2011-09-07 13:55:00,42.76,42.79,42.75,42.77,14704.206086857404,27.4464,27.4657,27.44,27.4528,14704.2061
2011-09-07 14:00:00,42.78,42.84,42.75,42.83,35791.63342072268,27.4593,27.4978,27.44,27.4914,35791.6334
2011-09-07 14:05:00,42.83,42.86,42.82,42.82,45366.46529123447,27.4914,27.5106,27.4849,27.4849,45366.4653
2011-09-07 14:10:00,42.83,42.86,42.81,42.86,19035.677647327026,27.4914,27.5106,27.4785,27.5106,19035.6776
2011-09-07 14:15:00,42.86,42.87,42.81,42.84,20061.552490596147,27.5106,27.517,27.4785,27.4978,20061.5525
2011-09-07 14:20:00,42.85,42.85,42.8,42.82,12880.428587712298,27.5042,27.5042,27.4721,27.4849,12880.4286
2011-09-07 14:25:00,42.83,42.88,42.82,42.86,20289.524677989284,27.4914,27.5235,27.4849,27.5106,20289.5247
2011-09-07 14:30:00,42.87,42.9,42.87,42.89,19947.56639689958,27.517,27.5363,27.517,27.5299,19947.5664
2011-09-07 14:35:00,42.89,42.93,42.88,42.88,15844.067023823094,27.5299,27.5555,27.5235,27.5235,15844.067
2011-09-07 14:40:00,42.89,42.93,42.89,42.92,31118.203579163343,27.5299,27.5555,27.5299,27.5491,31118.2036
2011-09-07 14:45:00,42.92,42.94,42.92,42.94,18123.788897754475,27.5491,27.562,27.5491,27.562,18123.7889
2011-09-07 14:50:00,42.94,42.94,42.9,42.9,17895.816710361338,27.562,27.562,27.5363,27.5363,17895.8167
2011-09-07 14:55:00,42.9,42.95,42.9,42.94,18807.705459933888,27.5363,27.5684,27.5363,27.562,18807.7055
2011-09-07 15:00:00,42.94,42.95,42.91,42.91,15502.108742733386,27.562,27.5684,27.5427,27.5427,15502.1087
2011-09-07 15:05:00,42.91,42.91,42.87,42.9,19605.60811580987,27.5427,27.5427,27.517,27.5363,19605.6081
2011-09-07 15:10:00,42.9,42.91,42.86,42.91,23937.079676279493,27.5363,27.5427,27.5106,27.5427,23937.0797
2011-09-07 15:15:00,42.91,42.92,42.88,42.9,29864.356548501084,27.5427,27.5491,27.5235,27.5363,29864.3565
2011-09-07 15:20:00,42.9,42.93,42.89,42.9,11398.609369656902,27.5363,27.5555,27.5299,27.5363,11398.6094
2011-09-07 15:25:00,42.9,42.92,42.87,42.91,25532.88498803146,27.5363,27.5491,27.517,27.5427,25532.885
2011-09-07 15:30:00,42.92,42.93,42.87,42.87,32714.00889091531,27.5491,27.5555,27.517,27.517,32714.0089
2011-09-07 15:35:00,42.86,42.87,42.83,42.86,52775.561381511456,27.5106,27.517,27.4914,27.5106,52775.5614
2011-09-07 15:40:00,42.86,42.91,42.86,42.87,45594.43747862761,27.5106,27.5427,27.5106,27.517,45594.4375
2011-09-07 15:45:00,42.87,42.91,42.85,42.85,62692.35153311296,27.517,27.5427,27.5042,27.5042,62692.3515
2011-09-07 15:50:00,42.85,42.89,42.83,42.88,129146.2441582127,27.5042,27.5299,27.4914,27.5235,129146.2442
2011-09-07 15:55:00,42.88,43.0,42.88,43.0,185911.31881910408,27.5235,27.6005,27.5235,27.6005,185911.3188
2011-09-08 09:30:00,42.92,42.92,42.75,42.79,54713.32497435313,27.5491,27.5491,27.44,27.4657,54713.325
2011-09-08 09:35:00,42.79,42.86,42.75,42.76,48558.0759147384,27.4657,27.5106,27.44,27.4464,48558.0759
2011-09-08 09:40:00,42.76,42.87,42.76,42.83,34993.73076484669,27.4464,27.517,27.4464,27.4914,34993.7308
2011-09-08 09:45:00,42.84,42.85,42.77,42.82,36589.536076598655,27.4978,27.5042,27.4528,27.4849,36589.5361
2011-09-08 09:50:00,42.84,42.85,42.7,42.76,37273.45263877807,27.4978,27.5042,27.4079,27.4464,37273.4526
2011-09-08 09:55:00,42.76,42.77,42.68,42.75,32030.092328735893,27.4464,27.4528,27.3951,27.44,32030.0923
2011-09-08 10:00:00,42.76,42.76,42.61,42.72,42402.82685512368,27.4464,27.4464,27.3501,27.4208,42402.8269
2011-09-08 10:05:00,42.71,42.82,42.69,42.81,33511.91154679129,27.4143,27.4849,27.4015,27.4785,33511.9115
2011-09-08 10:10:00,42.82,42.86,42.79,42.83,27128.690299783422,27.4849,27.5106,27.4657,27.4914,27128.6903
2011-09-08 10:15:00,42.84,42.94,42.82,42.93,55853.18591131882,27.4978,27.562,27.4849,27.5555,55853.1859
2011-09-08 10:20:00,42.94,42.97,42.89,42.89,17211.90014818192,27.562,27.5812,27.5299,27.5299,17211.9001
2011-09-08 10:25:00,42.89,43.01,42.89,43.01,34651.772483756984,27.5299,27.6069,27.5299,27.6069,34651.7725
2011-09-08 10:30:00,43.0,43.12,43.0,43.1,50153.88122649037,27.6005,27.6775,27.6005,27.6647,50153.8812
2011-09-08 10:35:00,43.08,43.1,43.01,43.02,22911.20483301037,27.6518,27.6647,27.6069,27.6133,22911.2048
2011-09-08 10:40:00,43.03,43.09,43.03,43.08,16186.0253049128,27.6197,27.6582,27.6197,27.6518,16186.0253
2011-09-08 10:45:00,43.08,43.08,43.01,43.03,18807.705459933888,27.6518,27.6518,27.6069,27.6197,18807.7055
2011-09-08 10:50:00,43.03,43.04,43.01,43.03,27584.634674569705,27.6197,27.6262,27.6069,27.6197,27584.6347
2011-09-08 10:55:00,43.03,43.14,43.02,43.1,44682.54872905506,27.6197,27.6903,27.6133,27.6647,44682.5487
2011-09-08 11:00:00,43.1,43.16,43.1,43.16,68619.62840533454,27.6647,27.7032,27.6647,27.7032,68619.6284
2011-09-08 11:05:00,43.15,43.2,43.12,43.15,59044.79653482275,27.6968,27.7289,27.6775,27.6968,59044.7965
2011-09-08 11:10:00,43.15,43.16,43.09,43.13,57790.94950416049,27.6968,27.7032,27.6582,27.6839,57790.9495
2011-09-08 11:15:00,43.13,43.13,43.07,43.08,22341.27436452753,27.6839,27.6839,27.6454,27.6518,22341.2744
2011-09-08 11:20:00,43.08,43.1,43.03,43.04,16983.927960788784,27.6518,27.6647,27.6197,27.6262,16983.928
2011-09-08 11:25:00,43.04,43.05,43.01,43.03,35791.63342072268,27.6262,27.6326,27.6069,27.6197,35791.6334
2011-09-08 11:30:00,43.02,43.05,42.98,43.03,28724.4956115354,27.6133,27.6326,27.5876,27.6197,28724.4956
2011-09-08 11:35:00,43.04,43.12,43.03,43.12,17211.90014818192,27.6262,27.6775,27.6197,27.6775,17211.9001
2011-09-08 11:40:00,43.12,43.13,43.08,43.08,15730.080930126524,27.6775,27.6839,27.6518,27.6518,15730.0809
2011-09-08 11:45:00,43.08,43.08,42.97,42.97,37273.45263877807,27.6518,27.6518,27.5812,27.5812,37273.4526
2011-09-08 11:50:00,42.96,43.02,42.93,42.94,40921.00763706828,27.5748,27.6133,27.5555,27.562,40921.0076
2011-09-08 11:55:00,42.92,42.92,42.84,42.91,45708.42357232418,27.5491,27.5491,27.4978,27.5427,45708.4236
2011-09-08 12:00:00,42.9,42.93,42.83,42.91,40807.02154337171,27.5363,27.5555,27.4914,27.5427,40807.0215
2011-09-08 12:05:00,42.89,42.93,42.86,42.91,12538.470306622592,27.5299,27.5555,27.5106,27.5427,12538.4703
2011-09-08 12:10:00,42.91,42.99,42.91,42.94,9346.85968311866,27.5427,27.5941,27.5427,27.562,9346.8597
2011-09-08 12:15:00,42.94,42.97,42.92,42.94,8093.0126524564,27.562,27.5812,27.5491,27.562,8093.0127
2011-09-08 12:20:00,42.94,43.01,42.94,42.98,16072.039211216232,27.562,27.6069,27.562,27.5876,16072.0392
2011-09-08 12:25:00,42.98,43.0,42.89,42.9,22683.23264561724,27.5876,27.6005,27.5299,27.5363,22683.2326
2011-09-08 12:30:00,42.91,42.91,42.8,42.82,38299.32748204719,27.5427,27.5427,27.4721,27.4849,38299.3275
2011-09-08 12:35:00,42.83,42.86,42.83,42.84,25532.88498803146,27.4914,27.5106,27.4914,27.4978,25532.885
2011-09-08 12:40:00,42.85,42.91,42.81,42.88,19491.6220221133,27.5042,27.5427,27.4785,27.5235,19491.622
2011-09-08 12:45:00,42.89,42.9,42.82,42.88,21885.32998974125,27.5299,27.5363,27.4849,27.5235,21885.33
2011-09-08 12:50:00,42.88,43.01,42.88,43.0,15958.053117519665,27.5235,27.6069,27.5235,27.6005,15958.0531
2011-09-08 12:55:00,43.0,43.03,42.99,43.02,20403.51077168585,27.6005,27.6197,27.5941,27.6133,20403.5108
2011-09-08 13:00:00,43.02,43.03,42.98,43.01,26330.787643907443,27.6133,27.6197,27.5876,27.6069,26330.7876
2011-09-08 13:05:00,43.0,43.06,43.0,43.05,16755.955773395646,27.6005,27.639,27.6005,27.6326,16755.9558
2011-09-08 13:10:00,43.04,43.06,42.99,42.99,29294.42608001824,27.6262,27.639,27.5941,27.5941,29294.4261
2011-09-08 13:15:00,42.98,42.99,42.97,42.98,19149.6637410236,27.5876,27.5941,27.5812,27.5876,19149.6637
2011-09-08 13:20:00,42.98,43.0,42.94,42.96,14932.178274250542,27.5876,27.6005,27.562,27.5748,14932.1783
2011-09-08 13:25:00,42.98,43.01,42.94,42.96,21201.41342756184,27.5876,27.6069,27.562,27.5748,21201.4134
2011-09-08 13:30:00,42.96,43.06,42.81,42.82,166989.62726547362,27.5748,27.639,27.4785,27.4849,166989.6273
2011-09-08 13:35:00,42.81,42.92,42.8,42.86,39895.13279379916,27.4785,27.5491,27.4721,27.5106,39895.1328
2011-09-08 13:40:00,42.86,42.87,42.62,42.62,63376.26809529238,27.5106,27.517,27.3566,27.3566,63376.2681
2011-09-08 13:45:00,42.64,42.71,42.62,42.66,50837.79778866978,27.3694,27.4143,27.3566,27.3822,50837.7978
2011-09-08 13:50:00,42.68,42.72,42.59,42.7,65883.9621566169,27.3951,27.4208,27.3373,27.4079,65883.9622
2011-09-08 13:55:00,42.7,42.77,42.7,42.72,43200.729510999656,27.4079,27.4528,27.4079,27.4208,43200.7295
2011-09-08 14:00:00,42.72,42.77,42.65,42.76,40921.00763706828,27.4208,27.4528,27.3758,27.4464,40921.0076
2011-09-08 14:05:00,42.76,42.8,42.68,42.77,51863.672631938905,27.4464,27.4721,27.3951,27.4528,51863.6726
2011-09-08 14:10:00,42.76,42.81,42.74,42.81,36703.522170295226,27.4464,27.4785,27.4336,27.4785,36703.5222
2011-09-08 14:15:00,42.82,42.86,42.77,42.8,20061.552490596147,27.4849,27.5106,27.4528,27.4721,20061.5525
2011-09-08 14:20:00,42.79,42.8,42.71,42.71,22341.27436452753,27.4657,27.4721,27.4143,27.4143,22341.2744
2011-09-08 14:25:00,42.71,42.72,42.62,42.7,24962.954519548617,27.4143,27.4208,27.3566,27.4079,24962.9545
2011-09-08 14:30:00,42.68,42.79,42.65,42.78,50951.78388236636,27.3951,27.4657,27.3758,27.4593,50951.7839
2011-09-08 14:35:00,42.77,42.79,42.72,42.73,15844.067023823094,27.4528,27.4657,27.4208,27.4272,15844.067
2011-09-08 14:40:00,42.73,42.79,42.71,42.73,18351.761085147613,27.4272,27.4657,27.4143,27.4272,18351.7611
2011-09-08 14:45:00,42.73,42.74,42.68,42.71,22797.218739313805,27.4272,27.4336,27.3951,27.4143,22797.2187
2011-09-08 14:50:00,42.71,42.77,42.65,42.69,30548.273110680497,27.4143,27.4528,27.3758,27.4015,30548.2731
2011-09-08 14:55:00,42.69,42.77,42.68,42.77,12538.470306622592,27.4015,27.4528,27.3951,27.4528,12538.4703
2011-09-08 15:00:00,42.77,42.79,42.65,42.68,29636.384361107943,27.4528,27.4657,27.3758,27.3951,29636.3844
2011-09-08 15:05:00,42.68,42.69,42.61,42.68,34765.758577453555,27.3951,27.4015,27.3501,27.3951,34765.7586
2011-09-08 15:10:00,42.68,42.68,42.58,42.6,25304.91280063832,27.3951,27.3951,27.3309,27.3437,25304.9128
2011-09-08 15:15:00,42.61,42.69,42.6,42.67,32827.99498461188,27.3501,27.4015,27.3437,27.3887,32827.995
2011-09-08 15:20:00,42.67,42.8,42.67,42.78,51179.75606975949,27.3887,27.4721,27.3887,27.4593,51179.7561
2011-09-08 15:25:00,42.79,42.86,42.75,42.86,51977.65872563548,27.4657,27.5106,27.44,27.5106,51977.6587
2011-09-08 15:30:00,42.87,42.89,42.81,42.86,53801.43622478058,27.517,27.5299,27.4785,27.5106,53801.4362
2011-09-08 15:35:00,42.86,42.89,42.83,42.86,54485.35278695999,27.5106,27.5299,27.4914,27.5106,54485.3528
2011-09-08 15:40:00,42.86,42.92,42.85,42.9,58474.86606633991,27.5106,27.5491,27.5042,27.5363,58474.8661
2011-09-08 15:45:00,42.9,42.91,42.8,42.85,61096.54622136099,27.5363,27.5427,27.4721,27.5042,61096.5462
2011-09-08 15:50:00,42.85,42.86,42.72,42.75,111706.37182263764,27.5042,27.5106,27.4208,27.44,111706.3718
2011-09-08 15:55:00,42.76,42.79,42.72,42.72,140772.82571526273,27.4464,27.4657,27.4208,27.4208,140772.8257
2011-09-09 09:30:00,42.29,42.44,42.21,42.25,45594.43747862761,27.1447,27.241,27.0934,27.1191,45594.4375
2011-09-09 09:35:00,42.26,42.27,42.06,42.14,65086.059500740914,27.1255,27.1319,26.9971,27.0485,65086.0595
2011-09-09 09:40:00,42.15,42.15,42.0,42.02,83323.83449219195,27.0549,27.0549,26.9586,26.9714,83323.8345
2011-09-09 09:45:00,42.02,42.18,41.99,42.17,71811.23902883848,26.9714,27.0741,26.9522,27.0677,71811.239
2011-09-09 09:50:00,42.17,42.26,42.09,42.26,66339.90653140318,27.0677,27.1255,27.0164,27.1255,66339.9065
2011-09-09 09:55:00,42.25,42.3,42.11,42.15,61666.47668984384,27.1191,27.1512,27.0292,27.0549,61666.4767
2011-09-09 10:00:00,42.15,42.32,42.15,42.25,43884.64607317907,27.0549,27.164,27.0549,27.1191,43884.6461
2011-09-09 10:05:00,42.27,42.29,42.2,42.22,31346.17576655648,27.1319,27.1447,27.087,27.0998,31346.1758
2011-09-09 10:10:00,42.22,42.22,42.1,42.12,49697.93685170409,27.0998,27.0998,27.0228,27.0356,49697.9369
2011-09-09 10:15:00,42.12,42.15,42.05,42.13,46848.28450928986,27.0356,27.0549,26.9907,27.042,46848.2845
2011-09-09 10:20:00,42.14,42.26,42.13,42.26,35335.68904593639,27.0485,27.1255,27.042,27.1255,35335.689
2011-09-09 10:25:00,42.26,42.38,42.25,42.37,53687.450131084006,27.1255,27.2025,27.1191,27.1961,53687.4501
2011-09-09 10:30:00,42.38,42.39,42.25,42.26,53801.43622478058,27.2025,27.2089,27.1191,27.1255,53801.4362
2011-09-09 10:35:00,42.25,42.29,42.21,42.27,36703.522170295226,27.1191,27.1447,27.0934,27.1319,36703.5222
2011-09-09 10:40:00,42.26,42.33,42.25,42.29,29978.34264219765,27.1255,27.1704,27.1191,27.1447,29978.3426
2011-09-09 10:45:00,42.28,42.34,42.25,42.34,20859.45514647213,27.1383,27.1768,27.1191,27.1768,20859.4551
2011-09-09 10:50:00,42.34,42.4,42.32,42.32,38413.31357574376,27.1768,27.2154,27.164,27.164,38413.3136
2011-09-09 10:55:00,42.32,42.36,42.24,42.25,38983.2440442266,27.164,27.1897,27.1127,27.1191,38983.244
2011-09-09 11:00:00,42.24,42.3,42.21,42.27,36475.549982902085,27.1127,27.1512,27.0934,27.1319,36475.55
2011-09-09 11:05:00,42.28,42.29,42.22,42.27,54941.29716174627,27.1383,27.1447,27.0998,27.1319,54941.2972
2011-09-09 11:10:00,42.27,42.34,42.06,42.08,87541.319958965,27.1319,27.1768,26.9971,27.01,87541.32
2011-09-09 11:15:00,42.08,42.11,42.01,42.01,74546.90527755614,27.01,27.0292,26.965,26.965,74546.9053
2011-09-09 11:20:00,42.01,42.01,41.73,41.81,158554.65633192752,26.965,26.965,26.7853,26.8367,158554.6563
2011-09-09 11:25:00,41.81,41.86,41.74,41.77,60982.56012766442,26.8367,26.8687,26.7917,26.811,60982.5601
2011-09-09 11:30:00,41.76,41.84,41.75,41.83,34765.758577453555,26.8046,26.8559,26.7981,26.8495,34765.7586
2011-09-09 11:35:00,41.82,41.86,41.79,41.8,38185.34138835062,26.8431,26.8687,26.8238,26.8302,38185.3414
2011-09-09 11:40:00,41.8,41.8,41.58,41.66,69987.46152969338,26.8302,26.8302,26.689,26.7404,69987.4615
2011-09-09 11:45:00,41.67,41.69,41.56,41.57,61666.47668984384,26.7468,26.7596,26.6762,26.6826,61666.4767
2011-09-09 11:50:00,41.58,41.62,41.5,41.61,62920.3237205061,26.689,26.7147,26.6377,26.7083,62920.3237
2011-09-09 11:55:00,41.6,41.65,41.59,41.61,26330.787643907443,26.7019,26.734,26.6954,26.7083,26330.7876
2011-09-09 12:00:00,41.6,41.65,41.55,41.63,55169.26934913941,26.7019,26.734,26.6698,26.7211,55169.2693
2011-09-09 12:05:00,41.62,41.63,41.54,41.56,43884.64607317907,26.7147,26.7211,26.6633,26.6762,43884.6461
2011-09-09 12:10:00,41.56,41.56,41.5,41.52,22455.260458224097,26.6762,26.6762,26.6377,26.6505,22455.2605
2011-09-09 12:15:00,41.52,41.62,41.51,41.61,36133.59170181238,26.6505,26.7147,26.6441,26.7083,36133.5917
2011-09-09 12:20:00,41.61,41.7,41.58,41.7,31004.21748546677,26.7083,26.766,26.689,26.766,31004.2175
2011-09-09 12:25:00,41.69,41.7,41.64,41.65,25304.91280063832,26.7596,26.766,26.7275,26.734,25304.9128
2011-09-09 12:30:00,41.64,41.66,41.51,41.53,36133.59170181238,26.7275,26.7404,26.6441,26.6569,36133.5917
2011-09-09 12:35:00,41.54,41.58,41.46,41.58,33283.93935939815,26.6633,26.689,26.612,26.689,33283.9394
2011-09-09 12:40:00,41.58,41.58,41.52,41.53,37387.43873247464,26.689,26.689,26.6505,26.6569,37387.4387
2011-09-09 12:45:00,41.54,41.62,41.54,41.6,28154.565143052547,26.6633,26.7147,26.6633,26.7019,28154.5651
2011-09-09 12:50:00,41.6,41.63,41.57,41.62,13792.317337284852,26.7019,26.7211,26.6826,26.7147,13792.3173
2011-09-09 12:55:00,41.61,41.79,41.61,41.77,136213.38196739997,26.7083,26.8238,26.7083,26.811,136213.382
2011-09-09 13:00:00,41.77,41.77,41.65,41.67,35449.675139632964,26.811,26.811,26.734,26.7468,35449.6751
2011-09-09 13:05:00,41.66,41.74,41.65,41.72,19947.56639689958,26.7404,26.7917,26.734,26.7789,19947.5664
2011-09-09 13:10:00,41.72,41.82,41.69,41.82,29294.42608001824,26.7789,26.8431,26.7596,26.8431,29294.4261
2011-09-09 13:15:00,41.82,41.86,41.76,41.76,24962.954519548617,26.8431,26.8687,26.8046,26.8046,24962.9545
2011-09-09 13:20:00,41.76,41.77,41.65,41.67,33625.89764048786,26.8046,26.811,26.734,26.7468,33625.8976
2011-09-09 13:25:00,41.66,41.73,41.65,41.73,17781.830616664767,26.7404,26.7853,26.734,26.7853,17781.8306
2011-09-09 13:30:00,41.73,41.74,41.64,41.66,33967.85592157757,26.7853,26.7917,26.7275,26.7404,33967.8559
2011-09-09 13:35:00,41.65,41.71,41.61,41.66,64288.15684486493,26.734,26.7725,26.7083,26.7404,64288.1568
2011-09-09 13:40:00,41.65,41.7,41.65,41.68,13108.400775105438,26.734,26.766,26.734,26.7532,13108.4008
2011-09-09 13:45:00,41.68,41.69,41.58,41.58,35677.647327026105,26.7532,26.7596,26.689,26.689,35677.6473
2011-09-09 13:50:00,41.58,41.6,41.55,41.59,21657.35780234812,26.689,26.7019,26.6698,26.6954,21657.3578
2011-09-09 13:55:00,41.6,41.65,41.6,41.61,19605.60811580987,26.7019,26.734,26.7019,26.7083,19605.6081
2011-09-09 14:00:00,41.63,41.67,41.61,41.67,35107.71685854326,26.7211,26.7468,26.7083,26.7468,35107.7169
2011-09-09 14:05:00,41.66,41.73,41.63,41.73,33511.91154679129,26.7404,26.7853,26.7211,26.7853,33511.9115
2011-09-09 14:10:00,41.72,41.72,41.58,41.6,35791.63342072268,26.7789,26.7789,26.689,26.7019,35791.6334
2011-09-09 14:15:00,41.61,41.64,41.57,41.58,26216.80155021088,26.7083,26.7275,26.6826,26.689,26216.8016
2011-09-09 14:20:00,41.58,41.65,41.58,41.59,20175.53858429272,26.689,26.734,26.689,26.6954,20175.5386
2011-09-09 14:25:00,41.6,41.61,41.53,41.55,41262.96591815799,26.7019,26.7083,26.6569,26.6698,41262.9659
2011-09-09 14:30:00,41.56,41.57,41.51,41.51,45936.395759717314,26.6762,26.6826,26.6441,26.6441,45936.3958
2011-09-09 14:35:00,41.52,41.57,41.47,41.54,45024.50701014476,26.6505,26.6826,26.6184,26.6633,45024.507
2011-09-09 14:40:00,41.54,41.67,41.54,41.65,40237.091074888864,26.6633,26.7468,26.6633,26.734,40237.0911
2011-09-09 14:45:00,41.65,41.65,41.54,41.54,23139.17702040352,26.734,26.734,26.6633,26.6633,23139.177
2011-09-09 14:50:00,41.53,41.53,41.46,41.47,23139.17702040352,26.6569,26.6569,26.612,26.6184,23139.177
2011-09-09 14:55:00,41.47,41.51,41.43,41.44,58474.86606633991,26.6184,26.6441,26.5927,26.5992,58474.8661
2011-09-09 15:00:00,41.43,41.51,41.39,41.51,37615.410919867776,26.5927,26.6441,26.5671,26.6441,37615.4109
2011-09-09 15:05:00,41.5,41.56,41.5,41.56,31916.10623503933,26.6377,26.6762,26.6377,26.6762,31916.1062
2011-09-09 15:10:00,41.58,41.59,41.51,41.58,56081.15809871196,26.689,26.6954,26.6441,26.689,56081.1581
2011-09-09 15:15:00,41.59,41.64,41.54,41.63,40921.00763706828,26.6954,26.7275,26.6633,26.7211,40921.0076
2011-09-09 15:20:00,41.63,41.64,41.55,41.55,31460.16186025305,26.7211,26.7275,26.6698,26.6698,31460.1619
2011-09-09 15:25:00,41.56,41.6,41.55,41.56,35563.661233329534,26.6762,26.7019,26.6698,26.6762,35563.6612
2011-09-09 15:30:00,41.55,41.65,41.55,41.65,46392.34013450359,26.6698,26.734,26.6698,26.734,46392.3401
2011-09-09 15:35:00,41.66,41.76,41.63,41.76,58246.89387894677,26.7404,26.8046,26.7211,26.8046,58246.8939
2011-09-09 15:40:00,41.76,41.8,41.71,41.79,179186.1392910065,26.8046,26.8302,26.7725,26.8238,179186.1393
2011-09-09 15:45:00,41.79,41.9,41.76,41.86,163570.0444545765,26.8238,26.8944,26.8046,26.8687,163570.0445
2011-09-09 15:50:00,41.86,41.94,41.82,41.93,320186.9371936624,26.8687,26.9201,26.8431,26.9137,320186.9372
2011-09-09 15:55:00,41.94,41.94,41.77,41.78,236293.1722329876,26.9201,26.9201,26.811,26.8174,236293.1722
2011-09-12 09:30:00,41.4,41.65,41.29,41.58,50495.83950758007,26.5735,26.734,26.5029,26.689,50495.8395
2011-09-12 09:35:00,41.58,41.58,41.36,41.36,47304.22888407615,26.689,26.689,26.5478,26.5478,47304.2289
2011-09-12 09:40:00,41.38,41.43,41.23,41.29,27014.70420608686,26.5606,26.5927,26.4644,26.5029,27014.7042
2011-09-12 09:45:00,41.26,41.41,41.26,41.4,34081.84201527414,26.4836,26.5799,26.4836,26.5735,34081.842
2011-09-12 09:50:00,41.4,41.55,41.36,41.47,34537.78639006041,26.5735,26.6698,26.5478,26.6184,34537.7864
2011-09-12 09:55:00,41.48,41.65,41.48,41.56,40123.10498119229,26.6248,26.734,26.6248,26.6762,40123.105
2011-09-12 10:00:00,41.58,41.63,41.54,41.58,44682.54872905506,26.689,26.7211,26.6633,26.689,44682.5487
2011-09-12 10:05:00,41.58,41.77,41.57,41.72,29066.4538926251,26.689,26.811,26.6826,26.7789,29066.4539
2011-09-12 10:10:00,41.73,41.76,41.63,41.64,33739.88373418443,26.7853,26.8046,26.7211,26.7275,33739.8837
2011-09-12 10:15:00,41.63,41.68,41.58,41.64,46848.28450928986,26.7211,26.7532,26.689,26.7275,46848.2845
2011-09-12 10:20:00,41.64,41.72,41.61,41.65,59044.79653482275,26.7275,26.7789,26.7083,26.734,59044.7965
2011-09-12 10:25:00,41.65,41.67,41.59,41.6,50495.83950758007,26.734,26.7468,26.6954,26.7019,50495.8395
2011-09-12 10:30:00,41.59,41.65,41.54,41.54,37957.36920095748,26.6954,26.734,26.6633,26.6633,37957.3692
2011-09-12 10:35:00,41.54,41.65,41.51,41.61,40579.04935597857,26.6633,26.734,26.6441,26.7083,40579.0494
2011-09-12 10:40:00,41.61,41.63,41.44,41.48,53117.51966260116,26.7083,26.7211,26.5992,26.6248,53117.5197
2011-09-12 10:45:00,41.47,41.52,41.39,41.42,37159.4665450815,26.6184,26.6505,26.5671,26.5863,37159.4665
2011-09-12 10:50:00,41.41,41.54,41.4,41.53,20061.552490596147,26.5799,26.6633,26.5735,26.6569,20061.5525
2011-09-12 10:55:00,41.52,41.52,41.33,41.34,21201.41342756184,26.6505,26.6505,26.5286,26.535,21201.4134
2011-09-12 11:00:00,41.32,41.37,41.32,41.36,15388.122649036815,26.5221,26.5542,26.5221,26.5478,15388.1226
2011-09-12 11:05:00,41.37,41.48,41.37,41.47,16527.98358600251,26.5542,26.6248,26.5542,26.6184,16527.9836
2011-09-12 11:10:00,41.47,41.49,41.4,41.49,31574.147953949618,26.6184,26.6313,26.5735,26.6313,31574.148
2011-09-12 11:15:00,41.5,41.58,41.5,41.57,19719.59420950644,26.6377,26.689,26.6377,26.6826,19719.5942
2011-09-12 11:20:00,41.58,41.67,41.56,41.65,23709.107488886355,26.689,26.7468,26.6762,26.734,23709.1075
2011-09-12 11:25:00,41.65,41.7,41.64,41.65,16755.955773395646,26.734,26.766,26.7275,26.734,16755.9558
2011-09-12 11:30:00,41.65,41.72,41.61,41.69,21429.385614954976,26.734,26.7789,26.7083,26.7596,21429.3856
2011-09-12 11:35:00,41.69,41.77,41.68,41.77,39553.17451270945,26.7596,26.811,26.7532,26.811,39553.1745
2011-09-12 11:40:00,41.77,41.8,41.73,41.75,30434.28701698393,26.811,26.8302,26.7853,26.7981,30434.287
2011-09-12 11:45:00,41.77,41.77,41.72,41.73,21429.385614954976,26.811,26.811,26.7789,26.7853,21429.3856
2011-09-12 11:50:00,41.73,41.77,41.71,41.72,16641.969679699076,26.7853,26.811,26.7725,26.7789,16641.9697
2011-09-12 11:55:00,41.72,41.73,41.64,41.65,19947.56639689958,26.7789,26.7853,26.7275,26.734,19947.5664
2011-09-12 12:00:00,41.65,41.74,41.65,41.66,38071.35529465405,26.734,26.7917,26.734,26.7404,38071.3553
2011-09-12 12:05:00,41.67,41.69,41.62,41.65,16413.997492305938,26.7468,26.7596,26.7147,26.734,16413.9975
2011-09-12 12:10:00,41.65,41.68,41.58,41.61,20289.524677989284,26.734,26.7532,26.689,26.7083,20289.5247
2011-09-12 12:15:00,41.61,41.65,41.57,41.57,25988.82936281773,26.7083,26.734,26.6826,26.6826,25988.8294
2011-09-12 12:20:00,41.56,41.61,41.56,41.61,16186.0253049128,26.6762,26.7083,26.6762,26.7083,16186.0253
2011-09-12 12:25:00,41.61,41.71,41.6,41.7,30434.28701698393,26.7083,26.7725,26.7019,26.766,30434.287
2011-09-12 12:30:00,41.7,41.71,41.58,41.61,31574.147953949618,26.766,26.7725,26.689,26.7083,31574.148
2011-09-12 12:35:00,41.62,41.63,41.58,41.59,20745.469052775563,26.7147,26.7211,26.689,26.6954,20745.4691
2011-09-12 12:40:00,41.58,41.59,41.53,41.57,29978.34264219765,26.689,26.6954,26.6569,26.6826,29978.3426
2011-09-12 12:45:00,41.57,41.58,41.51,41.52,22683.23264561724,26.6826,26.689,26.6441,26.6505,22683.2326
2011-09-12 12:50:00,41.51,41.6,41.51,41.59,18123.788897754475,26.6441,26.7019,26.6441,26.6954,18123.7889
2011-09-12 12:55:00,41.59,41.65,41.55,41.65,35449.675139632964,26.6954,26.734,26.6698,26.734,35449.6751
2011-09-12 13:00:00,41.65,41.74,41.62,41.72,48900.034195828106,26.734,26.7917,26.7147,26.7789,48900.0342
2011-09-12 13:05:00,41.72,41.76,41.65,41.66,29978.34264219765,26.7789,26.8046,26.734,26.7404,29978.3426
2011-09-12 13:10:00,41.66,41.72,41.64,41.71,28496.52342414225,26.7404,26.7789,26.7275,26.7725,28496.5234
2011-09-12 13:15:00,41.7,41.73,41.64,41.66,28724.4956115354,26.766,26.7853,26.7275,26.7404,28724.4956
2011-09-12 13:20:00,41.65,41.65,41.61,41.63,19605.60811580987,26.734,26.734,26.7083,26.7211,19605.6081
2011-09-12 13:25:00,41.63,41.65,41.61,41.64,17097.914054485354,26.7211,26.734,26.7083,26.7275,17097.9141
2011-09-12 13:30:00,41.63,41.64,41.5,41.54,34993.73076484669,26.7211,26.7275,26.6377,26.6633,34993.7308
2011-09-12 13:35:00,41.53,41.53,41.43,41.48,53459.47794369087,26.6569,26.6569,26.5927,26.6248,53459.4779
2011-09-12 13:40:00,41.48,41.51,41.44,41.51,25532.88498803146,26.6248,26.6441,26.5992,26.6441,25532.885
2011-09-12 13:45:00,41.52,41.57,41.47,41.52,35449.675139632964,26.6505,26.6826,26.6184,26.6505,35449.6751
2011-09-12 13:50:00,41.54,41.62,41.53,41.61,28382.537330445684,26.6633,26.7147,26.6569,26.7083,28382.5373
2011-09-12 13:55:00,41.6,41.64,41.57,41.62,17211.90014818192,26.7019,26.7275,26.6826,26.7147,17211.9001
2011-09-12 14:00:00,41.62,41.63,41.52,41.54,62350.393252023256,26.7147,26.7211,26.6505,26.6633,62350.3933
2011-09-12 14:05:00,41.54,41.54,41.46,41.51,26558.75983130058,26.6633,26.6633,26.612,26.6441,26558.7598
2011-09-12 14:10:00,41.5,41.5,41.42,41.46,53003.5335689046,26.6377,26.6377,26.5863,26.612,53003.5336
2011-09-12 14:15:00,41.47,41.51,41.44,41.47,31802.120141342755,26.6184,26.6441,26.5992,26.6184,31802.1201
2011-09-12 14:20:00,41.46,41.58,41.46,41.54,33511.91154679129,26.612,26.689,26.612,26.6633,33511.9115
2011-09-12 14:25:00,41.54,41.58,41.52,41.56,33055.96717200502,26.6633,26.689,26.6505,26.6762,33055.9672
2011-09-12 14:30:00,41.56,41.67,41.53,41.66,42972.75732360652,26.6762,26.7468,26.6569,26.7404,42972.7573
2011-09-12 14:35:00,41.68,41.85,41.68,41.75,169611.3074204947,26.7532,26.8623,26.7532,26.7981,169611.3074
2011-09-12 14:40:00,41.75,41.93,41.75,41.89,83437.82058588852,26.7981,26.9137,26.7981,26.888,83437.8206
2011-09-12 14:45:00,41.89,41.89,41.75,41.78,47874.159352558985,26.888,26.888,26.7981,26.8174,47874.1594
2011-09-12 14:50:00,41.78,41.78,41.7,41.72,46050.381853413885,26.8174,26.8174,26.766,26.7789,46050.3819
2011-09-12 14:55:00,41.71,41.72,41.64,41.68,51065.76997606292,26.7725,26.7789,26.7275,26.7532,51065.77
2011-09-12 15:00:00,41.68,41.72,41.62,41.67,65086.059500740914,26.7532,26.7789,26.7147,26.7468,65086.0595
2011-09-12 15:05:00,41.68,41.72,41.65,41.67,57790.94950416049,26.7532,26.7789,26.734,26.7468,57790.9495
2011-09-12 15:10:00,41.68,41.78,41.67,41.74,63034.309814202665,26.7532,26.8174,26.7468,26.7917,63034.3098
2011-09-12 15:15:00,41.74,41.76,41.65,41.74,53801.43622478058,26.7917,26.8046,26.734,26.7917,53801.4362
2011-09-12 15:20:00,41.74,41.89,41.68,41.88,74774.87746494928,26.7917,26.888,26.7532,26.8816,74774.8775
2011-09-12 15:25:00,41.89,41.92,41.85,41.92,90163.0001139861,26.888,26.9073,26.8623,26.9073,90163.0001
2011-09-12 15:30:00,41.92,42.07,41.91,42.02,201755.3858429272,26.9073,27.0035,26.9008,26.9714,201755.3858
2011-09-12 15:35:00,42.03,42.03,41.93,42.02,112960.2188532999,26.9779,26.9779,26.9137,26.9714,112960.2189
2011-09-12 15:40:00,42.02,42.18,41.99,42.13,120255.32884988032,26.9714,27.0741,26.9522,27.042,120255.3288
2011-09-12 15:45:00,42.13,42.25,42.12,42.17,147839.96352445002,27.042,27.1191,27.0356,27.0677,147839.9635
2011-09-12 15:50:00,42.18,42.44,42.17,42.36,285421.17861620884,27.0741,27.241,27.0677,27.1897,285421.1786
2011-09-12 15:55:00,42.36,42.41,42.33,42.38,179984.04194688247,27.1897,27.2218,27.1704,27.2025,179984.0419
2011-09-13 09:30:00,42.53,42.53,42.31,42.43,35905.61951441924,27.2988,27.2988,27.1576,27.2346,35905.6195
2011-09-13 09:35:00,42.4,42.46,42.28,42.29,35905.61951441924,27.2154,27.2539,27.1383,27.1447,35905.6195
2011-09-13 09:40:00,42.29,42.32,42.22,42.23,41034.99373076485,27.1447,27.164,27.0998,27.1062,41034.9937
2011-09-13 09:45:00,42.23,42.43,42.17,42.35,57335.00512937421,27.1062,27.2346,27.0677,27.1833,57335.0051
2011-09-13 09:50:00,42.36,42.5,42.36,42.47,42402.82685512368,27.1897,27.2795,27.1897,27.2603,42402.8269
2011-09-13 09:55:00,42.48,42.6,42.47,42.57,44682.54872905506,27.2667,27.3437,27.2603,27.3245,44682.5487
2011-09-13 10:00:00,42.58,42.64,42.53,42.6,32600.02279721874,27.3309,27.3694,27.2988,27.3437,32600.0228
2011-09-13 10:05:00,42.61,42.67,42.57,42.61,92214.74980052434,27.3501,27.3887,27.3245,27.3501,92214.7498
2011-09-13 10:10:00,42.6,42.6,42.49,42.5,67707.739655762,27.3437,27.3437,27.2731,27.2795,67707.7397
2011-09-13 10:15:00,42.51,42.52,42.42,42.44,44796.53482275162,27.286,27.2924,27.2282,27.241,44796.5348
2011-09-13 10:20:00,42.45,42.47,42.39,42.44,56537.10247349824,27.2474,27.2603,27.2089,27.241,56537.1025
2011-09-13 10:25:00,42.43,42.47,42.35,42.37,49128.00638322125,27.2346,27.2603,27.1833,27.1961,49128.0064
2011-09-13 10:30:00,42.37,42.44,42.24,42.25,52661.575287814885,27.1961,27.241,27.1127,27.1191,52661.5753
2011-09-13 10:35:00,42.24,42.29,42.19,42.25,60412.62965918158,27.1127,27.1447,27.0806,27.1191,60412.6297
2011-09-13 10:40:00,42.25,42.33,42.22,42.26,63718.22637638208,27.1191,27.1704,27.0998,27.1255,63718.2264
2011-09-13 10:45:00,42.27,42.35,42.26,42.33,53459.47794369087,27.1319,27.1833,27.1255,27.1704,53459.4779
2011-09-13 10:50:00,42.32,42.36,42.15,42.17,79904.25168129489,27.164,27.1897,27.0549,27.0677,79904.2517
2011-09-13 10:55:00,42.16,42.22,42.11,42.22,58588.85216003648,27.0613,27.0998,27.0292,27.0998,58588.8522
2011-09-13 11:00:00,42.21,42.29,42.15,42.16,60184.65747178844,27.0934,27.1447,27.0549,27.0613,60184.6575
2011-09-13 11:05:00,42.15,42.17,42.12,42.13,44226.60435426878,27.0549,27.0677,27.0356,27.042,44226.6044
2011-09-13 11:10:00,42.13,42.23,42.13,42.22,37615.410919867776,27.042,27.1062,27.042,27.0998,37615.4109
2011-09-13 11:15:00,42.21,42.24,42.1,42.11,63832.21247007865,27.0934,27.1127,27.0228,27.0292,63832.2125
2011-09-13 11:20:00,42.11,42.13,42.07,42.11,42060.86857403397,27.0292,27.042,27.0035,27.0292,42060.8686
2011-09-13 11:25:00,42.11,42.17,42.08,42.17,55853.18591131882,27.0292,27.0677,27.01,27.0677,55853.1859
2011-09-13 11:30:00,42.18,42.2,42.13,42.19,27128.690299783422,27.0741,27.087,27.042,27.0806,27128.6903
2011-09-13 11:35:00,42.2,42.29,42.16,42.26,16983.927960788784,27.087,27.1447,27.0613,27.1255,16983.928
2011-09-13 11:40:00,42.26,42.29,42.21,42.28,31118.203579163343,27.1255,27.1447,27.0934,27.1383,31118.2036
2011-09-13 11:45:00,42.28,42.32,42.24,42.24,52775.561381511456,27.1383,27.164,27.1127,27.1127,52775.5614
2011-09-13 11:50:00,42.23,42.3,42.22,42.27,49697.93685170409,27.1062,27.1512,27.0998,27.1319,49697.9369
2011-09-13 11:55:00,42.28,42.34,42.26,42.27,16869.941867092213,27.1383,27.1768,27.1255,27.1319,16869.9419
2011-09-13 12:00:00,42.24,42.24,42.12,42.16,31916.10623503933,27.1127,27.1127,27.0356,27.0613,31916.1062
2011-09-13 12:05:00,42.16,42.29,42.16,42.29,25076.940613245184,27.0613,27.1447,27.0613,27.1447,25076.9406
2011-09-13 12:10:00,42.28,42.35,42.22,42.32,29978.34264219765,27.1383,27.1833,27.0998,27.164,29978.3426
2011-09-13 12:15:00,42.33,42.39,42.32,42.35,27470.64858087313,27.1704,27.2089,27.164,27.1833,27470.6486
2011-09-13 12:20:00,42.35,42.37,42.29,42.29,19035.677647327026,27.1833,27.1961,27.1447,27.1447,19035.6776
2011-09-13 12:25:00,42.3,42.36,42.27,42.35,31460.16186025305,27.1512,27.1897,27.1319,27.1833,31460.1619
2011-09-13 12:30:00,42.35,42.39,42.31,42.34,34879.74467115012,27.1833,27.2089,27.1576,27.1768,34879.7447
2011-09-13 12:35:00,42.35,42.39,42.33,42.37,22455.260458224097,27.1833,27.2089,27.1704,27.1961,22455.2605
2011-09-13 12:40:00,42.37,42.42,42.34,42.36,25418.89889433489,27.1961,27.2282,27.1768,27.1897,25418.8989
2011-09-13 12:45:00,42.37,42.44,42.37,42.39,11968.539838139746,27.1961,27.241,27.1961,27.2089,11968.5398
2011-09-13 12:50:00,42.38,42.41,42.35,42.36,18123.788897754475,27.2025,27.2218,27.1833,27.1897,18123.7889
2011-09-13 12:55:00,42.35,42.44,42.32,42.42,18921.69155363046,27.1833,27.241,27.164,27.2282,18921.6916
2011-09-13 13:00:00,42.42,42.48,42.42,42.48,19719.59420950644,27.2282,27.2667,27.2282,27.2667,19719.5942
2011-09-13 13:05:00,42.46,42.51,42.43,42.44,17667.844522968197,27.2539,27.286,27.2346,27.241,17667.8445
2011-09-13 13:10:00,42.44,42.49,42.41,42.48,29978.34264219765,27.241,27.2731,27.2218,27.2667,29978.3426
2011-09-13 13:15:00,42.48,42.5,42.44,42.44,14020.28952467799,27.2667,27.2795,27.241,27.241,14020.2895
2011-09-13 13:20:00,42.44,42.47,42.42,42.44,16869.941867092213,27.241,27.2603,27.2282,27.241,16869.9419
2011-09-13 13:25:00,42.45,42.48,42.45,42.46,8662.943120939246,27.2474,27.2667,27.2474,27.2539,8662.9431
2011-09-13 13:30:00,42.46,42.46,42.38,42.44,20061.552490596147,27.2539,27.2539,27.2025,27.241,20061.5525
2011-09-13 13:35:00,42.44,42.46,42.41,42.45,31004.21748546677,27.241,27.2539,27.2218,27.2474,31004.2175
2011-09-13 13:40:00,42.46,42.51,42.46,42.51,23025.190926706942,27.2539,27.286,27.2539,27.286,23025.1909
2011-09-13 13:45:00,42.51,42.57,42.49,42.55,18921.69155363046,27.286,27.3245,27.2731,27.3116,18921.6916
2011-09-13 13:50:00,42.56,42.59,42.52,42.59,38299.32748204719,27.3181,27.3373,27.2924,27.3373,38299.3275
2011-09-13 13:55:00,42.59,42.59,42.48,42.52,52547.58919411832,27.3373,27.3373,27.2667,27.2924,52547.5892
2011-09-13 14:00:00,42.51,42.51,42.48,42.49,16072.039211216232,27.286,27.286,27.2667,27.2731,16072.0392
2011-09-13 14:05:00,42.5,42.51,42.46,42.5,32486.03670352217,27.2795,27.286,27.2539,27.2795,32486.0367
2011-09-13 14:10:00,42.49,42.53,42.44,42.49,50039.8951327938,27.2731,27.2988,27.241,27.2731,50039.8951
2011-09-13 14:15:00,42.48,42.53,42.48,42.51,12538.470306622592,27.2667,27.2988,27.2667,27.286,12538.4703
2011-09-13 14:20:00,42.51,42.62,42.51,42.61,26558.75983130058,27.286,27.3566,27.286,27.3501,26558.7598
2011-09-13 14:25:00,42.61,42.65,42.59,42.65,26786.73201869372,27.3501,27.3758,27.3373,27.3758,26786.732
2011-09-13 14:30:00,42.65,42.66,42.62,42.64,25874.843269121167,27.3758,27.3822,27.3566,27.3694,25874.8433
2011-09-13 14:35:00,42.64,42.66,42.6,42.6,16527.98358600251,27.3694,27.3822,27.3437,27.3437,16527.9836
2011-09-13 14:40:00,42.61,42.65,42.6,42.61,15160.15046164368,27.3501,27.3758,27.3437,27.3501,15160.1505
2011-09-13 14:45:00,42.61,42.64,42.51,42.51,35449.675139632964,27.3501,27.3694,27.286,27.286,35449.6751
2011-09-13 14:50:00,42.51,42.52,42.46,42.51,28724.4956115354,27.286,27.2924,27.2539,27.286,28724.4956
2011-09-13 14:55:00,42.51,42.57,42.44,42.51,124586.80041034994,27.286,27.3245,27.241,27.286,124586.8004
2011-09-13 15:00:00,42.51,42.57,42.46,42.54,52433.60310042175,27.286,27.3245,27.2539,27.3052,52433.6031
2011-09-13 15:05:00,42.53,42.56,42.45,42.5,36931.49435768836,27.2988,27.3181,27.2474,27.2795,36931.4944
2011-09-13 15:10:00,42.49,42.55,42.44,42.5,26672.74592499715,27.2731,27.3116,27.241,27.2795,26672.7459
2011-09-13 15:15:00,42.49,42.5,42.36,42.36,75458.7940271287,27.2731,27.2795,27.1897,27.1897,75458.794
2011-09-13 15:20:00,42.37,42.4,42.3,42.39,77966.4880884532,27.1961,27.2154,27.1512,27.2089,77966.4881
2011-09-13 15:25:00,42.38,42.51,42.32,42.5,68505.64231163797,27.2025,27.286,27.164,27.2795,68505.6423
2011-09-13 15:30:00,42.51,42.64,42.49,42.63,92328.73589422092,27.286,27.3694,27.2731,27.363,92328.7359
2011-09-13 15:35:00,42.63,42.65,42.58,42.6,46620.31232189673,27.363,27.3758,27.3309,27.3437,46620.3123
2011-09-13 15:40:00,42.6,42.71,42.55,42.7,51179.75606975949,27.3437,27.4143,27.3116,27.4079,51179.7561
2011-09-13 15:45:00,42.71,42.73,42.66,42.71,56081.15809871196,27.4143,27.4272,27.3822,27.4143,56081.1581
2011-09-13 15:50:00,42.71,42.72,42.58,42.59,108970.70557392,27.4143,27.4208,27.3309,27.3373,108970.7056
2011-09-13 15:55:00,42.59,42.65,42.59,42.63,116151.82947680385,27.3373,27.3758,27.3373,27.363,116151.8295
2011-09-14 09:30:00,42.96,42.96,42.76,42.85,52547.58919411832,27.5748,27.5748,27.4464,27.5042,52547.5892
2011-09-14 09:35:00,42.86,42.91,42.71,42.79,44454.57654166192,27.5106,27.5427,27.4143,27.4657,44454.5765
2011-09-14 09:40:00,42.75,42.8,42.65,42.8,35335.68904593639,27.44,27.4721,27.3758,27.4721,35335.689
2011-09-14 09:45:00,42.8,42.93,42.78,42.86,52319.61700672518,27.4721,27.5555,27.4593,27.5106,52319.617
2011-09-14 09:50:00,42.87,42.92,42.69,42.69,71925.22512253505,27.517,27.5491,27.4015,27.4015,71925.2251
2011-09-14 09:55:00,42.69,42.86,42.66,42.76,40921.00763706828,27.4015,27.5106,27.3822,27.4464,40921.0076
2011-09-14 10:00:00,42.78,42.79,42.58,42.64,58360.879972643335,27.4593,27.4657,27.3309,27.3694,58360.88
2011-09-14 10:05:00,42.65,42.72,42.63,42.68,38983.2440442266,27.3758,27.4208,27.363,27.3951,38983.244
2011-09-14 10:10:00,42.67,42.79,42.66,42.76,31574.147953949618,27.3887,27.4657,27.3822,27.4464,31574.148
2011-09-14 10:15:00,42.76,42.76,42.41,42.42,109426.64994870624,27.4464,27.4464,27.2218,27.2282,109426.6499
2011-09-14 10:20:00,42.42,42.45,42.3,42.43,104297.27573236063,27.2282,27.2474,27.1512,27.2346,104297.2757
2011-09-14 10:25:00,42.42,42.58,42.41,42.55,100193.77635928417,27.2282,27.3309,27.2218,27.3116,100193.7764
2011-09-14 10:30:00,42.55,42.66,42.51,42.62,72951.09996580417,27.3116,27.3822,27.286,27.3566,72951.1
2011-09-14 10:35:00,42.62,42.76,42.62,42.76,82069.9874615297,27.3566,27.4464,27.3566,27.4464,82069.9875
2011-09-14 10:40:00,42.76,42.8,42.66,42.66,85261.59808503362,27.4464,27.4721,27.3822,27.3822,85261.5981
2011-09-14 10:45:00,42.66,42.75,42.64,42.68,76940.61324518408,27.3822,27.44,27.3694,27.3951,76940.6132
2011-09-14 10:50:00,42.67,42.78,42.65,42.75,59842.69919069874,27.3887,27.4593,27.3758,27.44,59842.6992
2011-09-14 10:55:00,42.75,42.76,42.65,42.73,40693.03544967514,27.44,27.4464,27.3758,27.4272,40693.0354
2011-09-14 11:00:00,42.72,42.8,42.68,42.79,52775.561381511456,27.4208,27.4721,27.3951,27.4657,52775.5614
2011-09-14 11:05:00,42.79,42.87,42.77,42.77,50153.88122649037,27.4657,27.517,27.4528,27.4528,50153.8812
2011-09-14 11:10:00,42.77,42.83,42.73,42.82,23367.14920779665,27.4528,27.4914,27.4272,27.4849,23367.1492
2011-09-14 11:15:00,42.83,42.84,42.78,42.79,24051.065769976063,27.4914,27.4978,27.4593,27.4657,24051.0658
2011-09-14 11:20:00,42.79,42.88,42.78,42.86,25646.87108172803,27.4657,27.5235,27.4593,27.5106,25646.8711
2011-09-14 11:25:00,42.85,42.95,42.83,42.95,44910.52091644819,27.5042,27.5684,27.4914,27.5684,44910.5209
2011-09-14 11:30:00,42.94,42.97,42.89,42.93,70443.40590447966,27.562,27.5812,27.5299,27.5555,70443.4059
2011-09-14 11:35:00,42.92,42.97,42.9,42.96,31346.17576655648,27.5491,27.5812,27.5363,27.5748,31346.1758
2011-09-14 11:40:00,42.96,42.96,42.84,42.87,34879.74467115012,27.5748,27.5748,27.4978,27.517,34879.7447
2011-09-14 11:45:00,42.87,42.88,42.82,42.86,24279.0379573692,27.517,27.5235,27.4849,27.5106,24279.038
2011-09-14 11:50:00,42.88,42.97,42.86,42.95,28268.55123674912,27.5235,27.5812,27.5106,27.5684,28268.5512
2011-09-14 11:55:00,42.96,42.98,42.94,42.98,22113.30217713439,27.5748,27.5876,27.562,27.5876,22113.3022
2011-09-14 12:00:00,42.99,42.99,42.94,42.97,29636.384361107943,27.5941,27.5941,27.562,27.5812,29636.3844
2011-09-14 12:05:00,42.97,42.98,42.93,42.94,12310.498119229454,27.5812,27.5876,27.5555,27.562,12310.4981
2011-09-14 12:10:00,42.95,42.98,42.93,42.95,14134.27561837456,27.5684,27.5876,27.5555,27.5684,14134.2756
2011-09-14 12:15:00,42.96,42.96,42.9,42.9,18921.69155363046,27.5748,27.5748,27.5363,27.5363,18921.6916
2011-09-14 12:20:00,42.9,42.91,42.88,42.9,23025.190926706942,27.5363,27.5427,27.5235,27.5363,23025.1909
2011-09-14 12:25:00,42.9,42.97,42.87,42.97,22455.260458224097,27.5363,27.5812,27.517,27.5812,22455.2605
2011-09-14 12:30:00,42.97,42.99,42.95,42.98,18807.705459933888,27.5812,27.5941,27.5684,27.5876,18807.7055
2011-09-14 12:35:00,42.99,43.06,42.97,43.06,50153.88122649037,27.5941,27.639,27.5812,27.639,50153.8812
2011-09-14 12:40:00,43.06,43.11,43.04,43.09,31346.17576655648,27.639,27.6711,27.6262,27.6582,31346.1758
2011-09-14 12:45:00,43.09,43.13,43.08,43.08,36589.536076598655,27.6582,27.6839,27.6518,27.6518,36589.5361
2011-09-14 12:50:00,43.08,43.08,43.0,43.01,25874.843269121167,27.6518,27.6518,27.6005,27.6069,25874.8433
2011-09-14 12:55:00,43.01,43.06,43.0,43.02,60298.64356548501,27.6069,27.639,27.6005,27.6133,60298.6436
2011-09-14 13:00:00,43.02,43.04,43.0,43.03,33967.85592157757,27.6133,27.6262,27.6005,27.6197,33967.8559
2011-09-14 13:05:00,43.03,43.09,43.03,43.06,21543.371708651543,27.6197,27.6582,27.6197,27.639,21543.3717
2011-09-14 13:10:00,43.06,43.1,43.06,43.08,17325.886241878492,27.639,27.6647,27.639,27.6518,17325.8862
2011-09-14 13:15:00,43.08,43.08,43.04,43.08,11170.637182263765,27.6518,27.6518,27.6262,27.6518,11170.6372
2011-09-14 13:20:00,43.08,43.09,43.03,43.06,21201.41342756184,27.6518,27.6582,27.6197,27.639,21201.4134
2011-09-14 13:25:00,43.06,43.08,43.02,43.08,13108.400775105438,27.639,27.6518,27.6133,27.6518,13108.4008
2011-09-14 13:30:00,43.07,43.1,43.06,43.1,14704.206086857404,27.6454,27.6647,27.639,27.6647,14704.2061
2011-09-14 13:35:00,43.1,43.22,43.09,43.22,28268.55123674912,27.6647,27.7417,27.6582,27.7417,28268.5512
2011-09-14 13:40:00,43.22,43.26,43.21,43.23,37501.424826171205,27.7417,27.7674,27.7353,27.7481,37501.4248
2011-09-14 13:45:00,43.23,43.26,43.21,43.25,28952.46779892853,27.7481,27.7674,27.7353,27.7609,28952.4678
2011-09-14 13:50:00,43.26,43.29,43.22,43.23,28154.565143052547,27.7674,27.7866,27.7417,27.7481,28154.5651
2011-09-14 13:55:00,43.23,43.23,43.13,43.18,95064.40214293856,27.7481,27.7481,27.6839,27.716,95064.4021
2011-09-14 14:00:00,43.18,43.29,43.17,43.29,50951.78388236636,27.716,27.7866,27.7096,27.7866,50951.7839
2011-09-14 14:05:00,43.29,43.36,43.29,43.3,30320.30092328736,27.7866,27.8316,27.7866,27.793,30320.3009
2011-09-14 14:10:00,43.3,43.34,43.25,43.28,24165.05186367264,27.793,27.8187,27.7609,27.7802,24165.0519
2011-09-14 14:15:00,43.28,43.41,43.28,43.4,37615.410919867776,27.7802,27.8636,27.7802,27.8572,37615.4109
2011-09-14 14:20:00,43.4,43.42,43.37,43.37,17211.90014818192,27.8572,27.8701,27.838,27.838,17211.9001
2011-09-14 14:25:00,43.38,43.39,43.34,43.36,34879.74467115012,27.8444,27.8508,27.8187,27.8316,34879.7447
2011-09-14 14:30:00,43.36,43.39,43.29,43.31,68049.6979368517,27.8316,27.8508,27.7866,27.7995,68049.6979
2011-09-14 14:35:00,43.3,43.35,43.29,43.32,25418.89889433489,27.793,27.8251,27.7866,27.8059,25418.8989
2011-09-14 14:40:00,43.33,43.39,43.33,43.38,23937.079676279493,27.8123,27.8508,27.8123,27.8444,23937.0797
2011-09-14 14:45:00,43.37,43.39,43.32,43.32,43314.71560469623,27.838,27.8508,27.8059,27.8059,43314.7156
2011-09-14 14:50:00,43.33,43.39,43.32,43.39,42174.854667730535,27.8123,27.8508,27.8059,27.8508,42174.8547
2011-09-14 14:55:00,43.4,43.45,43.4,43.43,34993.73076484669,27.8572,27.8893,27.8572,27.8765,34993.7308
2011-09-14 15:00:00,43.44,43.52,43.44,43.51,44112.61826057221,27.8829,27.9343,27.8829,27.9278,44112.6183
2011-09-14 15:05:00,43.52,43.55,43.47,43.54,59044.79653482275,27.9343,27.9535,27.9022,27.9471,59044.7965
2011-09-14 15:10:00,43.55,43.62,43.55,43.57,51407.72825715263,27.9535,27.9984,27.9535,27.9663,51407.7283
2011-09-14 15:15:00,43.55,43.63,43.55,43.62,41832.89638664083,27.9535,28.0049,27.9535,27.9984,41832.8964
2011-09-14 15:20:00,43.61,43.64,43.58,43.64,33853.869827881,27.992,28.0113,27.9728,28.0113,33853.8698
2011-09-14 15:25:00,43.65,43.79,43.63,43.75,95178.38823663512,28.0177,28.1076,28.0049,28.0819,95178.3882
2011-09-14 15:30:00,43.75,43.82,43.72,43.79,72723.12777841103,28.0819,28.1268,28.0626,28.1076,72723.1278
2011-09-14 15:35:00,43.79,43.82,43.74,43.74,76826.62715148753,28.1076,28.1268,28.0755,28.0755,76826.6272
2011-09-14 15:40:00,43.74,43.74,43.59,43.6,60298.64356548501,28.0755,28.0755,27.9792,27.9856,60298.6436
2011-09-14 15:45:00,43.61,43.62,43.4,43.46,140430.86743417304,27.992,27.9984,27.8572,27.8957,140430.8674
2011-09-14 15:50:00,43.45,43.5,43.38,43.4,182605.7221019036,27.8893,27.9214,27.8444,27.8572,182605.7221
2011-09-14 15:55:00,43.39,43.44,43.33,43.34,271400.8890915308,27.8508,27.8829,27.8123,27.8187,271400.8891
2011-09-15 09:30:00,43.82,43.87,43.68,43.79,78422.43246323949,28.1268,28.1589,28.037,28.1076,78422.4325
2011-09-15 09:35:00,43.78,43.8,43.65,43.77,40693.03544967514,28.1011,28.114,28.0177,28.0947,40693.0354
2011-09-15 09:40:00,43.76,43.76,43.53,43.61,57335.00512937421,28.0883,28.0883,27.9407,27.992,57335.0051
2011-09-15 09:45:00,43.62,43.69,43.53,43.61,38983.2440442266,27.9984,28.0434,27.9407,27.992,38983.244
2011-09-15 09:50:00,43.61,43.72,43.61,43.62,50495.83950758007,27.992,28.0626,27.992,27.9984,50495.8395
2011-09-15 09:55:00,43.61,43.72,43.58,43.58,37843.38310726092,27.992,28.0626,27.9728,27.9728,37843.3831
2011-09-15 10:00:00,43.63,43.83,43.61,43.83,41832.89638664083,28.0049,28.1332,27.992,28.1332,41832.8964
2011-09-15 10:05:00,43.83,43.87,43.74,43.77,29408.41217371481,28.1332,28.1589,28.0755,28.0947,29408.4122
2011-09-15 10:10:00,43.75,43.75,43.65,43.66,30434.28701698393,28.0819,28.0819,28.0177,28.0241,30434.287
2011-09-15 10:15:00,43.65,43.66,43.57,43.66,65655.98996922375,28.0177,28.0241,27.9663,28.0241,65655.99
2011-09-15 10:20:00,43.65,43.65,43.51,43.52,30548.273110680497,28.0177,28.0177,27.9278,27.9343,30548.2731
2011-09-15 10:25:00,43.51,43.55,43.45,43.53,20631.482959078992,27.9278,27.9535,27.8893,27.9407,20631.483
2011-09-15 10:30:00,43.52,43.53,43.41,43.48,47418.21497777271,27.9343,27.9407,27.8636,27.9086,47418.215
2011-09-15 10:35:00,43.49,43.49,43.37,43.41,38527.29966944033,27.915,27.915,27.838,27.8636,38527.2997
2011-09-15 10:40:00,43.43,43.48,43.42,43.46,35107.71685854326,27.8765,27.9086,27.8701,27.8957,35107.7169
2011-09-15 10:45:00,43.45,43.55,43.42,43.51,34537.78639006041,27.8893,27.9535,27.8701,27.9278,34537.7864
2011-09-15 10:50:00,43.51,43.51,43.36,43.38,34879.74467115012,27.9278,27.9278,27.8316,27.8444,34879.7447
2011-09-15 10:55:00,43.39,43.5,43.34,43.38,31916.10623503933,27.8508,27.9214,27.8187,27.8444,31916.1062
2011-09-15 11:00:00,43.36,43.47,43.31,43.46,39667.16060640602,27.8316,27.9022,27.7995,27.8957,39667.1606
2011-09-15 11:05:00,43.46,43.58,43.46,43.57,33739.88373418443,27.8957,27.9728,27.8957,27.9663,33739.8837
2011-09-15 11:10:00,43.58,43.59,43.5,43.5,18921.69155363046,27.9728,27.9792,27.9214,27.9214,18921.6916
2011-09-15 11:15:00,43.51,43.62,43.51,43.59,35791.63342072268,27.9278,27.9984,27.9278,27.9792,35791.6334
2011-09-15 11:20:00,43.58,43.65,43.58,43.62,20973.4412401687,27.9728,28.0177,27.9728,27.9984,20973.4412
2011-09-15 11:25:00,43.6,43.62,43.52,43.61,19263.649834720163,27.9856,27.9984,27.9343,27.992,19263.6498
2011-09-15 11:30:00,43.61,43.66,43.59,43.6,31460.16186025305,27.992,28.0241,27.9792,27.9856,31460.1619
2011-09-15 11:35:00,43.6,43.71,43.58,43.7,17211.90014818192,27.9856,28.0562,27.9728,28.0498,17211.9001
2011-09-15 11:40:00,43.7,43.75,43.65,43.72,25988.82936281773,28.0498,28.0819,28.0177,28.0626,25988.8294
2011-09-15 11:45:00,43.73,43.75,43.71,43.73,17439.87233557506,28.069,28.0819,28.0562,28.069,17439.8723
2011-09-15 11:50:00,43.74,43.76,43.69,43.7,17097.914054485354,28.0755,28.0883,28.0434,28.0498,17097.9141
2011-09-15 11:55:00,43.7,43.75,43.68,43.73,17553.85842927163,28.0498,28.0819,28.037,28.069,17553.8584
2011-09-15 12:00:00,43.73,43.73,43.67,43.73,16413.997492305938,28.069,28.069,28.0305,28.069,16413.9975
2011-09-15 12:05:00,43.72,43.8,43.69,43.8,17781.830616664767,28.0626,28.114,28.0434,28.114,17781.8306
2011-09-15 12:10:00,43.81,43.84,43.75,43.78,24962.954519548617,28.1204,28.1396,28.0819,28.1011,24962.9545
2011-09-15 12:15:00,43.77,43.86,43.77,43.83,24962.954519548617,28.0947,28.1525,28.0947,28.1332,24962.9545
2011-09-15 12:20:00,43.84,43.85,43.79,43.79,9460.84577681523,28.1396,28.1461,28.1076,28.1076,9460.8458
2011-09-15 12:25:00,43.78,43.84,43.78,43.83,10942.664994870624,28.1011,28.1396,28.1011,28.1332,10942.665
2011-09-15 12:30:00,43.84,43.93,43.83,43.92,42060.86857403397,28.1396,28.1974,28.1332,28.191,42060.8686
2011-09-15 12:35:00,43.92,43.97,43.92,43.95,15160.15046164368,28.191,28.2231,28.191,28.2103,15160.1505
2011-09-15 12:40:00,43.96,43.99,43.96,43.98,8206.998746152969,28.2167,28.2359,28.2167,28.2295,8206.9987
2011-09-15 12:45:00,43.99,44.01,43.95,44.0,16641.969679699076,28.2359,28.2488,28.2103,28.2423,16641.9697
2011-09-15 12:50:00,44.01,44.01,43.92,43.92,14020.28952467799,28.2488,28.2488,28.191,28.191,14020.2895
2011-09-15 12:55:00,43.92,43.97,43.92,43.96,20517.496865382425,28.191,28.2231,28.191,28.2167,20517.4969
2011-09-15 13:00:00,43.95,44.03,43.94,44.02,20061.552490596147,28.2103,28.2616,28.2038,28.2552,20061.5525
2011-09-15 13:05:00,44.02,44.04,44.01,44.04,23139.17702040352,28.2552,28.268,28.2488,28.268,23139.177
2011-09-15 13:10:00,44.05,44.08,44.03,44.05,25646.87108172803,28.2744,28.2937,28.2616,28.2744,25646.8711
2011-09-15 13:15:00,44.05,44.08,44.05,44.06,11854.553744443176,28.2744,28.2937,28.2744,28.2809,11854.5537
2011-09-15 13:20:00,44.06,44.08,44.05,44.08,16983.927960788784,28.2809,28.2937,28.2744,28.2937,16983.928
2011-09-15 13:25:00,44.08,44.09,44.02,44.02,21771.343896044684,28.2937,28.3001,28.2552,28.2552,21771.3439
2011-09-15 13:30:00,44.01,44.05,44.01,44.03,20061.552490596147,28.2488,28.2744,28.2488,28.2616,20061.5525
2011-09-15 13:35:00,44.02,44.03,43.95,43.99,20517.496865382425,28.2552,28.2616,28.2103,28.2359,20517.4969
2011-09-15 13:40:00,43.98,44.02,43.97,44.01,12766.44249401573,28.2295,28.2552,28.2231,28.2488,12766.4425
2011-09-15 13:45:00,44.01,44.04,43.97,44.01,27356.662487176563,28.2488,28.268,28.2231,28.2488,27356.6625
2011-09-15 13:50:00,44.01,44.11,43.99,44.1,30434.28701698393,28.2488,28.313,28.2359,28.3065,30434.287
2011-09-15 13:55:00,44.1,44.12,44.06,44.11,17325.886241878492,28.3065,28.3194,28.2809,28.313,17325.8862
2011-09-15 14:00:00,44.11,44.17,44.11,44.15,23139.17702040352,28.313,28.3515,28.313,28.3386,23139.177
2011-09-15 14:05:00,44.16,44.17,44.1,44.15,57790.94950416049,28.345,28.3515,28.3065,28.3386,57790.9495
2011-09-15 14:10:00,44.15,44.21,44.14,44.14,59386.754815912456,28.3386,28.3771,28.3322,28.3322,59386.7548
2011-09-15 14:15:00,44.14,44.17,44.11,44.16,38413.31357574376,28.3322,28.3515,28.313,28.345,38413.3136
2011-09-15 14:20:00,44.15,44.15,44.12,44.13,21771.343896044684,28.3386,28.3386,28.3194,28.3258,21771.3439
2011-09-15 14:25:00,44.13,44.15,44.13,44.15,23709.107488886355,28.3258,28.3386,28.3258,28.3386,23709.1075
2011-09-15 14:30:00,44.15,44.22,44.15,44.22,35335.68904593639,28.3386,28.3836,28.3386,28.3836,35335.689
2011-09-15 14:35:00,44.21,44.21,44.13,44.15,44682.54872905506,28.3771,28.3771,28.3258,28.3386,44682.5487
2011-09-15 14:40:00,44.15,44.17,44.13,44.15,12880.428587712298,28.3386,28.3515,28.3258,28.3386,12880.4286
2011-09-15 14:45:00,44.15,44.2,44.15,44.18,18579.73327254075,28.3386,28.3707,28.3386,28.3579,18579.7333
2011-09-15 14:50:00,44.18,44.22,44.16,44.22,13906.30343098142,28.3579,28.3836,28.345,28.3836,13906.3034
2011-09-15 14:55:00,44.22,44.27,44.22,44.25,38299.32748204719,28.3836,28.4157,28.3836,28.4028,38299.3275
2011-09-15 15:00:00,44.25,44.3,44.25,44.27,62236.407158326685,28.4028,28.4349,28.4028,28.4157,62236.4072
2011-09-15 15:05:00,44.28,44.3,44.26,44.29,36817.5082639918,28.4221,28.4349,28.4092,28.4285,36817.5083
2011-09-15 15:10:00,44.28,44.3,44.27,44.3,43542.68779208937,28.4221,28.4349,28.4157,28.4349,43542.6878
2011-09-15 15:15:00,44.3,44.3,44.23,44.24,51407.72825715263,28.4349,28.4349,28.39,28.3964,51407.7283
2011-09-15 15:20:00,44.22,44.28,44.22,44.27,56993.04684828451,28.3836,28.4221,28.3836,28.4157,56993.0468
2011-09-15 15:25:00,44.26,44.27,44.14,44.18,80702.15433717087,28.4092,28.4157,28.3322,28.3579,80702.1543
2011-09-15 15:30:00,44.16,44.29,44.15,44.29,98711.95714122878,28.345,28.4285,28.3386,28.4285,98711.9571
2011-09-15 15:35:00,44.29,44.32,44.27,44.3,90504.9583950758,28.4285,28.4477,28.4157,28.4349,90504.9584
2011-09-15 15:40:00,44.3,44.34,44.27,44.34,110224.55260458223,28.4349,28.4606,28.4157,28.4606,110224.5526
2011-09-15 15:45:00,44.33,44.34,44.29,44.32,178160.26444773737,28.4542,28.4606,28.4285,28.4477,178160.2644
2011-09-15 15:50:00,44.33,44.34,44.3,44.3,185569.3605380144,28.4542,28.4606,28.4349,28.4349,185569.3605
2011-09-15 15:55:00,44.31,44.35,44.28,44.33,200045.59443747863,28.4413,28.467,28.4221,28.4542,200045.5944
2011-09-16 09:30:00,44.64,44.73,44.06,44.68,1339108.6287472928,28.6531,28.7109,28.2809,28.6788,1339108.6287
2011-09-16 09:35:00,44.7,44.72,44.59,44.68,125384.70306622592,28.6917,28.7045,28.6211,28.6788,125384.7031
2011-09-16 09:40:00,44.69,44.89,44.68,44.87,101561.609483643,28.6852,28.8136,28.6788,28.8008,101561.6095
2011-09-16 09:45:00,44.88,44.92,44.8,44.85,63490.25418898895,28.8072,28.8329,28.7558,28.7879,63490.2542
2011-09-16 09:50:00,44.85,44.88,44.73,44.85,62236.407158326685,28.7879,28.8072,28.7109,28.7879,62236.4072
2011-09-16 09:55:00,44.89,44.92,44.65,44.65,53573.46403738744,28.8136,28.8329,28.6596,28.6596,53573.464
2011-09-16 10:00:00,44.66,44.73,44.59,44.64,43884.64607317907,28.666,28.7109,28.6211,28.6531,43884.6461
2011-09-16 10:05:00,44.64,44.66,44.59,44.66,35107.71685854326,28.6531,28.666,28.6211,28.666,35107.7169
2011-09-16 10:10:00,44.66,44.83,44.64,44.82,49469.96466431095,28.666,28.7751,28.6531,28.7687,49469.9647
2011-09-16 10:15:00,44.83,44.83,44.69,44.7,30890.231391770205,28.7751,28.7751,28.6852,28.6917,30890.2314
2011-09-16 10:20:00,44.7,44.71,44.55,44.56,39781.14670010259,28.6917,28.6981,28.5954,28.6018,39781.1467
2011-09-16 10:25:00,44.54,44.57,44.45,44.46,44682.54872905506,28.589,28.6082,28.5312,28.5376,44682.5487
2011-09-16 10:30:00,44.45,44.53,44.4,44.49,55625.21372392568,28.5312,28.5825,28.4991,28.5569,55625.2137
2011-09-16 10:35:00,44.5,44.55,44.41,44.44,43542.68779208937,28.5633,28.5954,28.5055,28.5248,43542.6878
2011-09-16 10:40:00,44.44,44.52,44.35,44.36,46848.28450928986,28.5248,28.5761,28.467,28.4734,46848.2845
2011-09-16 10:45:00,44.36,44.38,44.3,44.34,38071.35529465405,28.4734,28.4863,28.4349,28.4606,38071.3553
2011-09-16 10:50:00,44.35,44.41,44.34,44.36,33625.89764048786,28.467,28.5055,28.4606,28.4734,33625.8976
2011-09-16 10:55:00,44.35,44.37,44.26,44.34,33055.96717200502,28.467,28.4798,28.4092,28.4606,33055.9672
2011-09-16 11:00:00,44.34,44.43,44.33,44.37,41490.938105551126,28.4606,28.5184,28.4542,28.4798,41490.9381
2011-09-16 11:05:00,44.37,44.41,44.33,44.35,37387.43873247464,28.4798,28.5055,28.4542,28.467,37387.4387
2011-09-16 11:10:00,44.35,44.42,44.35,44.36,32827.99498461188,28.467,28.5119,28.467,28.4734,32827.995
2011-09-16 11:15:00,44.37,44.4,44.28,44.31,34309.81420266727,28.4798,28.4991,28.4221,28.4413,34309.8142
2011-09-16 11:20:00,44.3,44.3,44.21,44.23,33055.96717200502,28.4349,28.4349,28.3771,28.39,33055.9672
2011-09-16 11:25:00,44.24,44.32,44.21,44.28,33397.92545309472,28.3964,28.4477,28.3771,28.4221,33397.9255
2011-09-16 11:30:00,44.28,44.37,44.19,44.36,45024.50701014476,28.4221,28.4798,28.3643,28.4734,45024.507
2011-09-16 11:35:00,44.35,44.41,44.34,44.36,26444.773737604013,28.467,28.5055,28.4606,28.4734,26444.7737
2011-09-16 11:40:00,44.37,44.41,44.32,44.38,49014.02028952468,28.4798,28.5055,28.4477,28.4863,49014.0203
2011-09-16 11:45:00,44.39,44.42,44.35,44.4,33169.95326570159,28.4927,28.5119,28.467,28.4991,33169.9533
2011-09-16 11:50:00,44.41,44.5,44.41,44.45,30662.259204377067,28.5055,28.5633,28.5055,28.5312,30662.2592
2011-09-16 11:55:00,44.45,44.49,44.42,44.44,22569.246551920667,28.5312,28.5569,28.5119,28.5248,22569.2466
2011-09-16 12:00:00,44.45,44.47,44.42,44.44,21771.343896044684,28.5312,28.544,28.5119,28.5248,21771.3439
2011-09-16 12:05:00,44.45,44.52,44.45,44.49,21885.32998974125,28.5312,28.5761,28.5312,28.5569,21885.33
2011-09-16 12:10:00,44.48,44.51,44.44,44.44,14590.219993160834,28.5504,28.5697,28.5248,28.5248,14590.22
2011-09-16 12:15:00,44.44,44.49,44.44,44.46,17439.87233557506,28.5248,28.5569,28.5248,28.5376,17439.8723
2011-09-16 12:20:00,44.46,44.47,44.42,44.46,14932.178274250542,28.5376,28.544,28.5119,28.5376,14932.1783
2011-09-16 12:25:00,44.45,44.53,44.44,44.5,30434.28701698393,28.5312,28.5825,28.5248,28.5633,30434.287
2011-09-16 12:30:00,44.51,44.54,44.48,44.5,16072.039211216232,28.5697,28.589,28.5504,28.5633,16072.0392
2011-09-16 12:35:00,44.51,44.58,44.51,44.57,32030.092328735893,28.5697,28.6146,28.5697,28.6082,32030.0923
2011-09-16 12:40:00,44.57,44.58,44.54,44.58,12310.498119229454,28.6082,28.6146,28.589,28.6146,12310.4981
2011-09-16 12:45:00,44.58,44.61,44.56,44.56,24165.05186367264,28.6146,28.6339,28.6018,28.6018,24165.0519
2011-09-16 12:50:00,44.57,44.58,44.52,44.54,17553.85842927163,28.6082,28.6146,28.5761,28.589,17553.8584
2011-09-16 12:55:00,44.55,44.57,44.51,44.51,14362.247805767696,28.5954,28.6082,28.5697,28.5697,14362.2478
2011-09-16 13:00:00,44.51,44.51,44.47,44.48,26558.75983130058,28.5697,28.5697,28.544,28.5504,26558.7598
2011-09-16 13:05:00,44.48,44.52,44.44,44.45,18807.705459933888,28.5504,28.5761,28.5248,28.5312,18807.7055
2011-09-16 13:10:00,44.45,44.47,44.44,44.45,16869.941867092213,28.5312,28.544,28.5248,28.5312,16869.9419
2011-09-16 13:15:00,44.45,44.5,44.44,44.45,15958.053117519665,28.5312,28.5633,28.5248,28.5312,15958.0531
2011-09-16 13:20:00,44.45,44.48,44.43,44.46,25760.8571754246,28.5312,28.5504,28.5184,28.5376,25760.8572
2011-09-16 13:25:00,44.44,44.47,44.43,44.46,13336.372962498575,28.5248,28.544,28.5184,28.5376,13336.373
2011-09-16 13:30:00,44.45,44.46,44.38,44.38,16755.955773395646,28.5312,28.5376,28.4863,28.4863,16755.9558
2011-09-16 13:35:00,44.39,44.39,44.31,44.37,34879.74467115012,28.4927,28.4927,28.4413,28.4798,34879.7447
2011-09-16 13:40:00,44.37,44.4,44.37,44.38,15958.053117519665,28.4798,28.4991,28.4798,28.4863,15958.0531
2011-09-16 13:45:00,44.38,44.39,44.34,44.35,20973.4412401687,28.4863,28.4927,28.4606,28.467,20973.4412
2011-09-16 13:50:00,44.34,44.37,44.32,44.32,15958.053117519665,28.4606,28.4798,28.4477,28.4477,15958.0531
2011-09-16 13:55:00,44.33,44.41,44.33,44.37,82411.9457426194,28.4542,28.5055,28.4542,28.4798,82411.9457
2011-09-16 14:00:00,44.37,44.42,44.37,44.41,26330.787643907443,28.4798,28.5119,28.4798,28.5055,26330.7876
2011-09-16 14:05:00,44.4,44.44,44.4,44.42,20973.4412401687,28.4991,28.5248,28.4991,28.5119,20973.4412
2011-09-16 14:10:00,44.42,44.42,44.38,44.38,13906.30343098142,28.5119,28.5119,28.4863,28.4863,13906.3034
2011-09-16 14:15:00,44.38,44.42,44.35,44.39,23937.079676279493,28.4863,28.5119,28.467,28.4927,23937.0797
2011-09-16 14:20:00,44.4,44.4,44.36,44.38,19263.649834720163,28.4991,28.4991,28.4734,28.4863,19263.6498
2011-09-16 14:25:00,44.37,44.39,44.35,44.35,15844.067023823094,28.4798,28.4927,28.467,28.467,15844.067
2011-09-16 14:30:00,44.36,44.42,44.36,44.41,24507.01014476234,28.4734,28.5119,28.4734,28.5055,24507.0101
2011-09-16 14:35:00,44.41,44.46,44.41,44.46,22455.260458224097,28.5055,28.5376,28.5055,28.5376,22455.2605
2011-09-16 14:40:00,44.47,44.48,44.4,44.43,21429.385614954976,28.544,28.5504,28.4991,28.5184,21429.3856
2011-09-16 14:45:00,44.43,44.45,44.42,44.43,17439.87233557506,28.5184,28.5312,28.5119,28.5184,17439.8723
2011-09-16 14:50:00,44.44,44.46,44.42,44.46,22683.23264561724,28.5248,28.5376,28.5119,28.5376,22683.2326
2011-09-16 14:55:00,44.46,44.47,44.44,44.45,27356.662487176563,28.5376,28.544,28.5248,28.5312,27356.6625
2011-09-16 15:00:00,44.45,44.48,44.44,44.46,31118.203579163343,28.5312,28.5504,28.5248,28.5376,31118.2036
2011-09-16 15:05:00,44.46,44.47,44.4,44.4,32941.98107830845,28.5376,28.544,28.4991,28.4991,32941.9811
2011-09-16 15:10:00,44.4,44.43,44.39,44.41,21657.35780234812,28.4991,28.5184,28.4927,28.5055,21657.3578
2011-09-16 15:15:00,44.41,44.45,44.4,44.42,35221.70295223983,28.5055,28.5312,28.4991,28.5119,35221.703
2011-09-16 15:20:00,44.42,44.44,44.38,44.4,31916.10623503933,28.5119,28.5248,28.4863,28.4991,31916.1062
2011-09-16 15:25:00,44.39,44.41,44.33,44.34,49128.00638322125,28.4927,28.5055,28.4542,28.4606,49128.0064
2011-09-16 15:30:00,44.34,44.38,44.32,44.37,50381.85341388351,28.4606,28.4863,28.4477,28.4798,50381.8534
2011-09-16 15:35:00,44.37,44.37,44.3,44.31,60982.56012766442,28.4798,28.4798,28.4349,28.4413,60982.5601
2011-09-16 15:40:00,44.31,44.36,44.31,44.36,68391.65621794142,28.4413,28.4734,28.4413,28.4734,68391.6562
2011-09-16 15:45:00,44.36,44.51,44.36,44.51,145788.21383791178,28.4734,28.5697,28.4734,28.5697,145788.2138
2011-09-16 15:50:00,44.51,44.58,44.49,44.51,168927.39085831528,28.5697,28.6146,28.5569,28.5697,168927.3909
2011-09-16 15:55:00,44.51,44.57,44.51,44.53,213837.9117747635,28.5697,28.6082,28.5697,28.5825,213837.9118
2011-09-19 09:30:00,43.94,44.01,43.78,43.87,93126.63855009688,28.2038,28.2488,28.1011,28.1589,93126.6386
2011-09-19 09:35:00,43.84,44.01,43.84,44.01,53231.50575629773,28.1396,28.2488,28.1396,28.2488,53231.5058
2011-09-19 09:40:00,44.01,44.06,43.93,44.02,44682.54872905506,28.2488,28.2809,28.1974,28.2552,44682.5487
2011-09-19 09:45:00,44.02,44.02,43.85,43.85,121053.2315057563,28.2552,28.2552,28.1461,28.1461,121053.2315
2011-09-19 09:50:00,43.86,43.91,43.81,43.89,39553.17451270945,28.1525,28.1846,28.1204,28.1717,39553.1745
2011-09-19 09:55:00,43.89,43.9,43.79,43.8,72723.12777841103,28.1717,28.1782,28.1076,28.114,72723.1278
2011-09-19 10:00:00,43.79,43.98,43.79,43.95,54941.29716174627,28.1076,28.2295,28.1076,28.2103,54941.2972
2011-09-19 10:05:00,43.94,44.02,43.92,43.98,21771.343896044684,28.2038,28.2552,28.191,28.2295,21771.3439
2011-09-19 10:10:00,43.97,43.99,43.83,43.88,39667.16060640602,28.2231,28.2359,28.1332,28.1653,39667.1606
2011-09-19 10:15:00,43.88,43.88,43.79,43.87,38983.2440442266,28.1653,28.1653,28.1076,28.1589,38983.244
2011-09-19 10:20:00,43.87,43.91,43.84,43.91,55625.21372392568,28.1589,28.1846,28.1396,28.1846,55625.2137
2011-09-19 10:25:00,43.91,44.01,43.91,44.01,47532.20107146928,28.1846,28.2488,28.1846,28.2488,47532.2011
2011-09-19 10:30:00,44.01,44.03,43.95,43.97,24507.01014476234,28.2488,28.2616,28.2103,28.2231,24507.0101
2011-09-19 10:35:00,43.97,44.02,43.96,43.96,28724.4956115354,28.2231,28.2552,28.2167,28.2167,28724.4956
2011-09-19 10:40:00,43.96,43.97,43.91,43.92,20517.496865382425,28.2167,28.2231,28.1846,28.191,20517.4969
2011-09-19 10:45:00,43.91,44.0,43.91,43.99,21087.427333865267,28.1846,28.2423,28.1846,28.2359,21087.4273
2011-09-19 10:50:00,43.98,44.06,43.97,44.05,30092.32873589422,28.2295,28.2809,28.2231,28.2744,30092.3287
2011-09-19 10:55:00,44.05,44.08,43.95,43.95,37843.38310726092,28.2744,28.2937,28.2103,28.2103,37843.3831
2011-09-19 11:00:00,43.95,44.08,43.95,44.06,27128.690299783422,28.2103,28.2937,28.2103,28.2809,27128.6903
2011-09-19 11:05:00,44.07,44.1,44.01,44.07,30776.245298073634,28.2873,28.3065,28.2488,28.2873,30776.2453
2011-09-19 11:10:00,44.06,44.09,43.98,44.09,34879.74467115012,28.2809,28.3001,28.2295,28.3001,34879.7447
2011-09-19 11:15:00,44.09,44.12,44.07,44.1,15730.080930126524,28.3001,28.3194,28.2873,28.3065,15730.0809
2011-09-19 11:20:00,44.11,44.19,44.11,44.17,33397.92545309472,28.313,28.3643,28.313,28.3515,33397.9255
2011-09-19 11:25:00,44.18,44.18,44.06,44.07,31916.10623503933,28.3579,28.3579,28.2809,28.2873,31916.1062
2011-09-19 11:30:00,44.07,44.08,44.04,44.05,26330.787643907443,28.2873,28.2937,28.268,28.2744,26330.7876
2011-09-19 11:35:00,44.05,44.17,44.04,44.16,22683.23264561724,28.2744,28.3515,28.268,28.345,22683.2326
2011-09-19 11:40:00,44.16,44.22,44.15,44.2,12652.45640031916,28.345,28.3836,28.3386,28.3707,12652.4564
2011-09-19 11:45:00,44.19,44.35,44.19,44.35,44796.53482275162,28.3643,28.467,28.3643,28.467,44796.5348
2011-09-19 11:50:00,44.35,44.35,44.27,44.27,37387.43873247464,28.467,28.467,28.4157,28.4157,37387.4387
2011-09-19 11:55:00,44.27,44.29,44.24,44.26,17325.886241878492,28.4157,28.4285,28.3964,28.4092,17325.8862
2011-09-19 12:00:00,44.25,44.3,44.25,44.29,11740.567650746609,28.4028,28.4349,28.4028,28.4285,11740.5677
2011-09-19 12:05:00,44.29,44.32,44.21,44.22,30548.273110680497,28.4285,28.4477,28.3771,28.3836,30548.2731
2011-09-19 12:10:00,44.22,44.25,44.17,44.19,24734.98233215548,28.3836,28.4028,28.3515,28.3643,24734.9823
2011-09-19 12:15:00,44.19,44.22,44.16,44.19,27356.662487176563,28.3643,28.3836,28.345,28.3643,27356.6625
2011-09-19 12:20:00,44.18,44.19,44.11,44.13,27242.67639348,28.3579,28.3643,28.313,28.3258,27242.6764
2011-09-19 12:25:00,44.13,44.16,44.11,44.16,10372.73452638778,28.3258,28.345,28.313,28.345,10372.7345
2011-09-19 12:30:00,44.16,44.16,44.13,44.15,12310.498119229454,28.345,28.345,28.3258,28.3386,12310.4981
2011-09-19 12:35:00,44.16,44.16,44.1,44.14,17097.914054485354,28.345,28.345,28.3065,28.3322,17097.9141
2011-09-19 12:40:00,44.13,44.15,44.1,44.13,10714.692807477488,28.3258,28.3386,28.3065,28.3258,10714.6928
2011-09-19 12:45:00,44.12,44.12,44.03,44.05,25646.87108172803,28.3194,28.3194,28.2616,28.2744,25646.8711
2011-09-19 12:50:00,44.06,44.07,44.02,44.05,18123.788897754475,28.2809,28.2873,28.2552,28.2744,18123.7889
2011-09-19 12:55:00,44.04,44.05,44.01,44.04,9574.831870511798,28.268,28.2744,28.2488,28.268,9574.8319
2011-09-19 13:00:00,44.03,44.03,43.99,44.03,19263.649834720163,28.2616,28.2616,28.2359,28.2616,19263.6498
2011-09-19 13:05:00,44.02,44.09,44.01,44.07,20517.496865382425,28.2552,28.3001,28.2488,28.2873,20517.4969
2011-09-19 13:10:00,44.08,44.08,44.01,44.03,8434.970933546107,28.2937,28.2937,28.2488,28.2616,8434.9709
2011-09-19 13:15:00,44.02,44.02,43.97,44.01,18807.705459933888,28.2552,28.2552,28.2231,28.2488,18807.7055
2011-09-19 13:20:00,44.01,44.1,44.0,44.1,12082.525931836317,28.2488,28.3065,28.2423,28.3065,12082.5259
2011-09-19 13:25:00,44.11,44.11,44.05,44.1,19605.60811580987,28.313,28.313,28.2744,28.3065,19605.6081
2011-09-19 13:30:00,44.1,44.13,44.07,44.09,8320.984839849538,28.3065,28.3258,28.2873,28.3001,8320.9848
2011-09-19 13:35:00,44.09,44.11,44.07,44.08,20973.4412401687,28.3001,28.313,28.2873,28.2937,20973.4412
2011-09-19 13:40:00,44.09,44.11,44.08,44.1,6953.151715490711,28.3001,28.313,28.2937,28.3065,6953.1517
2011-09-19 13:45:00,44.1,44.15,44.09,44.11,16186.0253049128,28.3065,28.3386,28.3001,28.313,16186.0253
2011-09-19 13:50:00,44.11,44.13,44.08,44.1,9004.901402028952,28.313,28.3258,28.2937,28.3065,9004.9014
2011-09-19 13:55:00,44.1,44.15,44.1,44.15,11512.595463353471,28.3065,28.3386,28.3065,28.3386,11512.5955
2011-09-19 14:00:00,44.15,44.15,44.05,44.05,13222.386868802008,28.3386,28.3386,28.2744,28.2744,13222.3869
2011-09-19 14:05:00,44.04,44.18,44.03,44.15,22797.218739313805,28.268,28.3579,28.2616,28.3386,22797.2187
2011-09-19 14:10:00,44.13,44.19,44.13,44.15,41262.96591815799,28.3258,28.3643,28.3258,28.3386,41262.9659
2011-09-19 14:15:00,44.15,44.24,44.15,44.22,28952.46779892853,28.3386,28.3964,28.3386,28.3836,28952.4678
2011-09-19 14:20:00,44.2,44.24,44.17,44.17,23253.16311410008,28.3707,28.3964,28.3515,28.3515,23253.1631
2011-09-19 14:25:00,44.17,44.19,44.12,44.14,17097.914054485354,28.3515,28.3643,28.3194,28.3322,17097.9141
2011-09-19 14:30:00,44.14,44.17,44.13,44.14,11854.553744443176,28.3322,28.3515,28.3258,28.3322,11854.5537
2011-09-19 14:35:00,44.13,44.21,44.12,44.21,19833.58030320301,28.3258,28.3771,28.3194,28.3771,19833.5803
2011-09-19 14:40:00,44.22,44.25,44.18,44.21,17097.914054485354,28.3836,28.4028,28.3579,28.3771,17097.9141
2011-09-19 14:45:00,44.21,44.22,44.15,44.21,20175.53858429272,28.3771,28.3836,28.3386,28.3771,20175.5386
2011-09-19 14:50:00,44.22,44.28,44.17,44.2,34309.81420266727,28.3836,28.4221,28.3515,28.3707,34309.8142
2011-09-19 14:55:00,44.2,44.2,44.09,44.11,24051.065769976063,28.3707,28.3707,28.3001,28.313,24051.0658
2011-09-19 15:00:00,44.11,44.14,44.08,44.09,29636.384361107943,28.313,28.3322,28.2937,28.3001,29636.3844
2011-09-19 15:05:00,44.08,44.09,44.04,44.07,20403.51077168585,28.2937,28.3001,28.268,28.2873,20403.5108
2011-09-19 15:10:00,44.08,44.32,44.07,44.29,114670.01025874844,28.2937,28.4477,28.2873,28.4285,114670.0103
2011-09-19 15:15:00,44.29,44.45,44.26,44.37,85603.55636612333,28.4285,28.5312,28.4092,28.4798,85603.5564
2011-09-19 15:20:00,44.36,44.54,44.36,44.5,106918.95588738174,28.4734,28.589,28.4734,28.5633,106918.9559
2011-09-19 15:25:00,44.48,44.51,44.4,44.51,71127.32246665907,28.5504,28.5697,28.4991,28.5697,71127.3225
2011-09-19 15:30:00,44.52,44.63,44.51,44.58,87541.319958965,28.5761,28.6467,28.5697,28.6146,87541.32
2011-09-19 15:35:00,44.58,44.61,44.54,44.58,34993.73076484669,28.6146,28.6339,28.589,28.6146,34993.7308
2011-09-19 15:40:00,44.58,44.58,44.51,44.56,46392.34013450359,28.6146,28.6146,28.5697,28.6018,46392.3401
2011-09-19 15:45:00,44.56,44.56,44.47,44.5,78308.44636954291,28.6018,28.6018,28.544,28.5633,78308.4464
2011-09-19 15:50:00,44.51,44.56,44.46,44.51,62464.37934571983,28.5697,28.6018,28.5376,28.5697,62464.3793
2011-09-19 15:55:00,44.52,44.56,44.39,44.41,209962.3845890801,28.5761,28.6018,28.4927,28.5055,209962.3846
2011-09-20 09:30:00,44.68,44.7,44.51,44.55,48216.1176336487,28.6788,28.6917,28.5697,28.5954,48216.1176
2011-09-20 09:35:00,44.58,44.63,44.48,44.51,46620.31232189673,28.6146,28.6467,28.5504,28.5697,46620.3123
2011-09-20 09:40:00,44.52,44.54,44.44,44.54,33625.89764048786,28.5761,28.589,28.5248,28.589,33625.8976
2011-09-20 09:45:00,44.53,44.53,44.43,44.51,32600.02279721874,28.5825,28.5825,28.5184,28.5697,32600.0228
2011-09-20 09:50:00,44.51,44.51,44.34,44.41,47532.20107146928,28.5697,28.5697,28.4606,28.5055,47532.2011
2011-09-20 09:55:00,44.4,44.51,44.37,44.49,27242.67639348,28.4991,28.5697,28.4798,28.5569,27242.6764
2011-09-20 10:00:00,44.47,44.62,44.44,44.62,46734.2984155933,28.544,28.6403,28.5248,28.6403,46734.2984
2011-09-20 10:05:00,44.63,44.65,44.54,44.57,24620.99623845891,28.6467,28.6596,28.589,28.6082,24620.9962
2011-09-20 10:10:00,44.55,44.58,44.48,44.57,67137.80918727916,28.5954,28.6146,28.5504,28.6082,67137.8092
2011-09-20 10:15:00,44.58,44.67,44.54,44.67,51407.72825715263,28.6146,28.6724,28.589,28.6724,51407.7283
2011-09-20 10:20:00,44.67,44.69,44.63,44.68,44682.54872905506,28.6724,28.6852,28.6467,28.6788,44682.5487
2011-09-20 10:25:00,44.67,44.74,44.65,44.73,65086.059500740914,28.6724,28.7173,28.6596,28.7109,65086.0595
2011-09-20 10:30:00,44.74,44.79,44.73,44.76,64972.07340704434,28.7173,28.7494,28.7109,28.7302,64972.0734
2011-09-20 10:35:00,44.76,44.87,44.76,44.84,84007.75105437137,28.7302,28.8008,28.7302,28.7815,84007.7511
2011-09-20 10:40:00,44.85,44.95,44.85,44.94,53687.450131084006,28.7879,28.8521,28.7879,28.8457,53687.4501
2011-09-20 10:45:00,44.95,44.96,44.88,44.95,25418.89889433489,28.8521,28.8585,28.8072,28.8521,25418.8989
2011-09-20 10:50:00,44.94,44.99,44.89,44.92,28838.481705231963,28.8457,28.8778,28.8136,28.8329,28838.4817
2011-09-20 10:55:00,44.93,44.96,44.87,44.96,19149.6637410236,28.8393,28.8585,28.8008,28.8585,19149.6637
2011-09-20 11:00:00,44.96,45.08,44.95,45.06,42972.75732360652,28.8585,28.9356,28.8521,28.9227,42972.7573
2011-09-20 11:05:00,45.06,45.09,44.98,45.03,42402.82685512368,28.9227,28.942,28.8714,28.9035,42402.8269
2011-09-20 11:10:00,45.02,45.09,45.0,45.08,42744.78513621338,28.8971,28.942,28.8842,28.9356,42744.7851
2011-09-20 11:15:00,45.07,45.09,45.02,45.06,30434.28701698393,28.9292,28.942,28.8971,28.9227,30434.287
2011-09-20 11:20:00,45.06,45.06,44.99,45.05,26672.74592499715,28.9227,28.9227,28.8778,28.9163,26672.7459
2011-09-20 11:25:00,45.05,45.05,44.95,45.01,27584.634674569705,28.9163,28.9163,28.8521,28.8906,27584.6347
2011-09-20 11:30:00,45.0,45.03,44.94,45.01,21201.41342756184,28.8842,28.9035,28.8457,28.8906,21201.4134
2011-09-20 11:35:00,45.01,45.04,44.95,44.95,31004.21748546677,28.8906,28.9099,28.8521,28.8521,31004.2175
2011-09-20 11:40:00,44.95,44.99,44.93,44.94,25988.82936281773,28.8521,28.8778,28.8393,28.8457,25988.8294
2011-09-20 11:45:00,44.95,45.02,44.93,45.01,18579.73327254075,28.8521,28.8971,28.8393,28.8906,18579.7333
2011-09-20 11:50:00,45.01,45.06,45.01,45.04,14476.233899464263,28.8906,28.9227,28.8906,28.9099,14476.2339
2011-09-20 11:55:00,45.05,45.09,45.03,45.07,26786.73201869372,28.9163,28.942,28.9035,28.9292,26786.732
2011-09-20 12:00:00,45.06,45.06,44.94,44.94,21999.31608343782,28.9227,28.9227,28.8457,28.8457,21999.3161
2011-09-20 12:05:00,44.93,44.93,44.85,44.89,24620.99623845891,28.8393,28.8393,28.7879,28.8136,24620.9962
2011-09-20 12:10:00,44.89,44.95,44.87,44.92,27470.64858087313,28.8136,28.8521,28.8008,28.8329,27470.6486
2011-09-20 12:15:00,44.91,45.0,44.91,44.96,23253.16311410008,28.8265,28.8842,28.8265,28.8585,23253.1631
2011-09-20 12:20:00,44.96,45.01,44.94,44.95,25988.82936281773,28.8585,28.8906,28.8457,28.8521,25988.8294
2011-09-20 12:25:00,44.95,44.98,44.94,44.94,12994.414681408867,28.8521,28.8714,28.8457,28.8457,12994.4147
2011-09-20 12:30:00,44.94,44.99,44.91,44.99,15616.094836429957,28.8457,28.8778,28.8265,28.8778,15616.0948
2011-09-20 12:35:00,44.98,44.99,44.89,44.9,23367.14920779665,28.8714,28.8778,28.8136,28.82,23367.1492
2011-09-20 12:40:00,44.89,44.91,44.83,44.87,17667.844522968197,28.8136,28.8265,28.7751,28.8008,17667.8445
2011-09-20 12:45:00,44.87,44.94,44.86,44.94,23481.135301493217,28.8008,28.8457,28.7944,28.8457,23481.1353
2011-09-20 12:50:00,44.94,45.01,44.94,45.01,31574.147953949618,28.8457,28.8906,28.8457,28.8906,31574.148
2011-09-20 12:55:00,45.01,45.04,44.99,45.01,15046.16436794711,28.8906,28.9099,28.8778,28.8906,15046.1644
2011-09-20 13:00:00,45.01,45.05,45.01,45.04,21657.35780234812,28.8906,28.9163,28.8906,28.9099,21657.3578
2011-09-20 13:05:00,45.03,45.03,44.96,44.97,13792.317337284852,28.9035,28.9035,28.8585,28.865,13792.3173
2011-09-20 13:10:00,44.98,45.04,44.97,45.04,14134.27561837456,28.8714,28.9099,28.865,28.9099,14134.2756
2011-09-20 13:15:00,45.03,45.03,44.97,44.99,15730.080930126524,28.9035,28.9035,28.865,28.8778,15730.0809
2011-09-20 13:20:00,44.99,44.99,44.91,44.95,16755.955773395646,28.8778,28.8778,28.8265,28.8521,16755.9558
2011-09-20 13:25:00,44.95,44.99,44.9,44.99,15844.067023823094,28.8521,28.8778,28.82,28.8778,15844.067
2011-09-20 13:30:00,44.99,45.0,44.94,44.95,14248.261712071127,28.8778,28.8842,28.8457,28.8521,14248.2617
2011-09-20 13:35:00,44.95,44.99,44.94,44.94,11854.553744443176,28.8521,28.8778,28.8457,28.8457,11854.5537
2011-09-20 13:40:00,44.94,44.94,44.9,44.9,13222.386868802008,28.8457,28.8457,28.82,28.82,13222.3869
2011-09-20 13:45:00,44.89,44.95,44.87,44.95,18123.788897754475,28.8136,28.8521,28.8008,28.8521,18123.7889
2011-09-20 13:50:00,44.94,44.97,44.92,44.94,16527.98358600251,28.8457,28.865,28.8329,28.8457,16527.9836
2011-09-20 13:55:00,44.93,44.95,44.9,44.93,20061.552490596147,28.8393,28.8521,28.82,28.8393,20061.5525
2011-09-20 14:00:00,44.93,44.95,44.87,44.92,21087.427333865267,28.8393,28.8521,28.8008,28.8329,21087.4273
2011-09-20 14:05:00,44.91,45.02,44.9,45.01,28838.481705231963,28.8265,28.8971,28.82,28.8906,28838.4817
2011-09-20 14:10:00,45.01,45.05,45.01,45.03,23253.16311410008,28.8906,28.9163,28.8906,28.9035,23253.1631
2011-09-20 14:15:00,45.01,45.04,45.01,45.01,13108.400775105438,28.8906,28.9099,28.8906,28.8906,13108.4008
2011-09-20 14:20:00,45.01,45.02,44.94,44.96,22911.20483301037,28.8906,28.8971,28.8457,28.8585,22911.2048
2011-09-20 14:25:00,44.96,44.98,44.94,44.96,14932.178274250542,28.8585,28.8714,28.8457,28.8585,14932.1783
2011-09-20 14:30:00,44.97,45.0,44.88,44.89,21999.31608343782,28.865,28.8842,28.8072,28.8136,21999.3161
2011-09-20 14:35:00,44.87,44.88,44.85,44.87,11512.595463353471,28.8008,28.8072,28.7879,28.8008,11512.5955
2011-09-20 14:40:00,44.87,44.89,44.79,44.81,31460.16186025305,28.8008,28.8136,28.7494,28.7623,31460.1619
2011-09-20 14:45:00,44.81,44.84,44.77,44.84,25190.926706941755,28.7623,28.7815,28.7366,28.7815,25190.9267
2011-09-20 14:50:00,44.83,44.85,44.79,44.85,19605.60811580987,28.7751,28.7879,28.7494,28.7879,19605.6081
2011-09-20 14:55:00,44.85,44.87,44.82,44.82,14134.27561837456,28.7879,28.8008,28.7687,28.7687,14134.2756
2011-09-20 15:00:00,44.82,44.87,44.73,44.74,42060.86857403397,28.7687,28.8008,28.7109,28.7173,42060.8686
2011-09-20 15:05:00,44.73,44.73,44.67,44.68,36247.57779550895,28.7109,28.7109,28.6724,28.6788,36247.5778
2011-09-20 15:10:00,44.68,44.79,44.68,44.74,35221.70295223983,28.6788,28.7494,28.6788,28.7173,35221.703
2011-09-20 15:15:00,44.74,44.77,44.65,44.68,26672.74592499715,28.7173,28.7366,28.6596,28.6788,26672.7459
2011-09-20 15:20:00,44.67,44.68,44.61,44.61,35791.63342072268,28.6724,28.6788,28.6339,28.6339,35791.6334
2011-09-20 15:25:00,44.62,44.65,44.58,44.58,34993.73076484669,28.6403,28.6596,28.6146,28.6146,34993.7308
2011-09-20 15:30:00,44.57,44.65,44.53,44.65,62692.35153311296,28.6082,28.6596,28.5825,28.6596,62692.3515
2011-09-20 15:35:00,44.65,44.71,44.61,44.67,30890.231391770205,28.6596,28.6981,28.6339,28.6724,30890.2314
2011-09-20 15:40:00,44.67,44.7,44.54,44.54,42858.77122990995,28.6724,28.6917,28.589,28.589,42858.7712
2011-09-20 15:45:00,44.55,44.55,44.44,44.51,69189.5588738174,28.5954,28.5954,28.5248,28.5697,69189.5589
2011-09-20 15:50:00,44.5,44.56,44.45,44.52,76712.64105779096,28.5633,28.6018,28.5312,28.5761,76712.6411
2011-09-20 15:55:00,44.53,44.55,44.45,44.5,127094.49447167444,28.5825,28.5954,28.5312,28.5633,127094.4945
2011-09-21 09:30:00,44.48,44.48,44.22,44.26,84805.65371024735,28.5504,28.5504,28.3836,28.4092,84805.6537
2011-09-21 09:35:00,44.25,44.38,44.24,44.37,90390.97230137924,28.4028,28.4863,28.3964,28.4798,90390.9723
2011-09-21 09:40:00,44.37,44.47,44.3,44.4,40579.04935597857,28.4798,28.544,28.4349,28.4991,40579.0494
2011-09-21 09:45:00,44.41,44.5,44.37,44.39,62236.407158326685,28.5055,28.5633,28.4798,28.4927,62236.4072
2011-09-21 09:50:00,44.4,44.44,44.3,44.4,66909.83699988601,28.4991,28.5248,28.4349,28.4991,66909.837
2011-09-21 09:55:00,44.4,44.44,44.37,44.41,57904.93559785706,28.4991,28.5248,28.4798,28.5055,57904.9356
2011-09-21 10:00:00,44.46,44.48,44.37,44.42,54713.32497435313,28.5376,28.5504,28.4798,28.5119,54713.325
2011-09-21 10:05:00,44.43,44.44,44.3,44.3,42858.77122990995,28.5184,28.5248,28.4349,28.4349,42858.7712
2011-09-21 10:10:00,44.3,44.35,44.22,44.28,29978.34264219765,28.4349,28.467,28.3836,28.4221,29978.3426
2011-09-21 10:15:00,44.29,44.31,44.23,44.29,30548.273110680497,28.4285,28.4413,28.39,28.4285,30548.2731
2011-09-21 10:20:00,44.29,44.31,44.23,44.28,47874.159352558985,28.4285,28.4413,28.39,28.4221,47874.1594
2011-09-21 10:25:00,44.29,44.3,44.17,44.17,37273.45263877807,28.4285,28.4349,28.3515,28.3515,37273.4526
2011-09-21 10:30:00,44.18,44.21,44.11,44.19,35107.71685854326,28.3579,28.3771,28.313,28.3643,35107.7169
2011-09-21 10:35:00,44.18,44.19,44.09,44.13,28838.481705231963,28.3579,28.3643,28.3001,28.3258,28838.4817
2011-09-21 10:40:00,44.14,44.19,44.08,44.19,30206.31482959079,28.3322,28.3643,28.2937,28.3643,30206.3148
2011-09-21 10:45:00,44.19,44.2,44.04,44.04,14590.219993160834,28.3643,28.3707,28.268,28.268,14590.22
2011-09-21 10:50:00,44.03,44.04,43.97,43.97,18123.788897754475,28.2616,28.268,28.2231,28.2231,18123.7889
2011-09-21 10:55:00,43.96,44.08,43.96,44.07,33511.91154679129,28.2167,28.2937,28.2167,28.2873,33511.9115
2011-09-21 11:00:00,44.06,44.16,44.03,44.12,36247.57779550895,28.2809,28.345,28.2616,28.3194,36247.5778
2011-09-21 11:05:00,44.12,44.17,44.06,44.08,28724.4956115354,28.3194,28.3515,28.2809,28.2937,28724.4956
2011-09-21 11:10:00,44.08,44.2,44.06,44.15,25190.926706941755,28.2937,28.3707,28.2809,28.3386,25190.9267
2011-09-21 11:15:00,44.15,44.16,44.01,44.05,31916.10623503933,28.3386,28.345,28.2488,28.2744,31916.1062
2011-09-21 11:20:00,44.05,44.06,43.97,44.02,23823.09358258293,28.2744,28.2809,28.2231,28.2552,23823.0936
2011-09-21 11:25:00,44.01,44.06,44.0,44.02,40921.00763706828,28.2488,28.2809,28.2423,28.2552,40921.0076
2011-09-21 11:30:00,44.01,44.05,44.01,44.02,34423.80029636384,28.2488,28.2744,28.2488,28.2552,34423.8003
2011-09-21 11:35:00,44.04,44.09,44.03,44.06,31118.203579163343,28.268,28.3001,28.2616,28.2809,31118.2036
2011-09-21 11:40:00,44.06,44.09,44.03,44.05,21771.343896044684,28.2809,28.3001,28.2616,28.2744,21771.3439
2011-09-21 11:45:00,44.07,44.09,44.03,44.08,27014.70420608686,28.2873,28.3001,28.2616,28.2937,27014.7042
2011-09-21 11:50:00,44.08,44.08,44.04,44.06,10258.748432691213,28.2937,28.2937,28.268,28.2809,10258.7484
2011-09-21 11:55:00,44.06,44.06,43.98,44.04,30890.231391770205,28.2809,28.2809,28.2295,28.268,30890.2314
2011-09-21 12:00:00,44.03,44.06,44.01,44.06,27242.67639348,28.2616,28.2809,28.2488,28.2809,27242.6764
2011-09-21 12:05:00,44.07,44.07,44.0,44.01,16300.01139860937,28.2873,28.2873,28.2423,28.2488,16300.0114
2011-09-21 12:10:00,44.01,44.02,43.98,44.01,12994.414681408867,28.2488,28.2552,28.2295,28.2488,12994.4147
2011-09-21 12:15:00,44.01,44.06,44.01,44.03,14476.233899464263,28.2488,28.2809,28.2488,28.2616,14476.2339
2011-09-21 12:20:00,44.03,44.04,44.0,44.03,12880.428587712298,28.2616,28.268,28.2423,28.2616,12880.4286
2011-09-21 12:25:00,44.02,44.02,43.92,43.96,91758.80542573806,28.2552,28.2552,28.191,28.2167,91758.8054
2011-09-21 12:30:00,43.95,44.02,43.94,44.02,38869.25795053004,28.2103,28.2552,28.2038,28.2552,38869.258
2011-09-21 12:35:00,44.03,44.11,44.01,44.08,52661.575287814885,28.2616,28.313,28.2488,28.2937,52661.5753
2011-09-21 12:40:00,44.08,44.15,44.08,44.13,20517.496865382425,28.2937,28.3386,28.2937,28.3258,20517.4969
2011-09-21 12:45:00,44.13,44.13,44.03,44.04,49811.92294540066,28.3258,28.3258,28.2616,28.268,49811.9229
2011-09-21 12:50:00,44.06,44.08,43.98,44.04,23937.079676279493,28.2809,28.2937,28.2295,28.268,23937.0797
2011-09-21 12:55:00,44.02,44.06,43.99,44.04,26786.73201869372,28.2552,28.2809,28.2359,28.268,26786.732
2011-09-21 13:00:00,44.04,44.08,43.96,44.0,33625.89764048786,28.268,28.2937,28.2167,28.2423,33625.8976
2011-09-21 13:05:00,44.0,44.05,43.97,44.02,37957.36920095748,28.2423,28.2744,28.2231,28.2552,37957.3692
2011-09-21 13:10:00,44.02,44.03,43.97,44.01,20517.496865382425,28.2552,28.2616,28.2231,28.2488,20517.4969
2011-09-21 13:15:00,44.0,44.05,43.94,43.97,42630.79904251681,28.2423,28.2744,28.2038,28.2231,42630.799
2011-09-21 13:20:00,43.97,44.03,43.96,44.03,12880.428587712298,28.2231,28.2616,28.2167,28.2616,12880.4286
2011-09-21 13:25:00,44.03,44.04,44.01,44.02,22569.246551920667,28.2616,28.268,28.2488,28.2552,22569.2466
2011-09-21 13:30:00,44.04,44.04,43.93,43.94,30206.31482959079,28.268,28.268,28.1974,28.2038,30206.3148
2011-09-21 13:35:00,43.94,43.95,43.89,43.91,24962.954519548617,28.2038,28.2103,28.1717,28.1846,24962.9545
2011-09-21 13:40:00,43.91,43.94,43.88,43.91,29294.42608001824,28.1846,28.2038,28.1653,28.1846,29294.4261
2011-09-21 13:45:00,43.91,43.95,43.91,43.91,16186.0253049128,28.1846,28.2103,28.1846,28.1846,16186.0253
2011-09-21 13:50:00,43.9,43.93,43.89,43.9,33511.91154679129,28.1782,28.1974,28.1717,28.1782,33511.9115
2011-09-21 13:55:00,43.9,43.93,43.88,43.89,22227.28827083096,28.1782,28.1974,28.1653,28.1717,22227.2883
2011-09-21 14:00:00,43.88,43.94,43.87,43.94,43656.67388578594,28.1653,28.2038,28.1589,28.2038,43656.6739
2011-09-21 14:05:00,43.94,43.97,43.89,43.94,56423.116379801664,28.2038,28.2231,28.1717,28.2038,56423.1164
2011-09-21 14:10:00,43.94,43.97,43.91,43.97,47646.18716516585,28.2038,28.2231,28.1846,28.2231,47646.1872
2011-09-21 14:15:00,43.97,44.0,43.94,44.0,17325.886241878492,28.2231,28.2423,28.2038,28.2423,17325.8862
2011-09-21 14:20:00,43.99,44.15,43.76,43.87,65883.9621566169,28.2359,28.3386,28.0883,28.1589,65883.9622
2011-09-21 14:25:00,43.88,43.89,43.66,43.88,60754.58794027129,28.1653,28.1717,28.0241,28.1653,60754.5879
2011-09-21 14:30:00,43.9,43.96,43.78,43.81,38755.27185683347,28.1782,28.2167,28.1011,28.1204,38755.2719
2011-09-21 14:35:00,43.83,43.83,43.45,43.62,64972.07340704434,28.1332,28.1332,27.8893,27.9984,64972.0734
2011-09-21 14:40:00,43.61,43.64,43.48,43.57,48672.06200843497,27.992,28.0113,27.9086,27.9663,48672.062
2011-09-21 14:45:00,43.56,43.72,43.52,43.72,107488.88635586458,27.9599,28.0626,27.9343,28.0626,107488.8864
2011-09-21 14:50:00,43.7,43.79,43.66,43.7,106804.96979368516,28.0498,28.1076,28.0241,28.0498,106804.9698
2011-09-21 14:55:00,43.71,43.78,43.61,43.7,72951.09996580417,28.0562,28.1011,27.992,28.0498,72951.1
2011-09-21 15:00:00,43.67,43.82,43.6,43.81,66909.83699988601,28.0305,28.1268,27.9856,28.1204,66909.837
2011-09-21 15:05:00,43.81,43.88,43.78,43.85,119229.4540066112,28.1204,28.1653,28.1011,28.1461,119229.454
2011-09-21 15:10:00,43.87,43.93,43.8,43.8,120027.35666248716,28.1589,28.1974,28.114,28.114,120027.3567
2011-09-21 15:15:00,43.8,43.87,43.75,43.77,75800.7523082184,28.114,28.1589,28.0819,28.0947,75800.7523
2011-09-21 15:20:00,43.77,43.82,43.63,43.68,80018.23777499144,28.0947,28.1268,28.0049,28.037,80018.2378
2011-09-21 15:25:00,43.67,43.74,43.61,43.69,61780.46278354041,28.0305,28.0755,27.992,28.0434,61780.4628
2011-09-21 15:30:00,43.69,43.72,43.54,43.56,79220.33511911547,28.0434,28.0626,27.9471,27.9599,79220.3351
2011-09-21 15:35:00,43.56,43.59,43.44,43.45,89479.08355180667,27.9599,27.9792,27.8829,27.8893,89479.0836
2011-09-21 15:40:00,43.44,43.46,43.36,43.41,176108.51476119913,27.8829,27.8957,27.8316,27.8636,176108.5148
2011-09-21 15:45:00,43.4,43.48,43.36,43.4,129146.2441582127,27.8572,27.9086,27.8316,27.8572,129146.2442
2011-09-21 15:50:00,43.39,43.39,43.25,43.25,135985.40978000683,27.8508,27.8508,27.7609,27.7609,135985.4098
2011-09-21 15:55:00,43.26,43.29,43.09,43.09,229340.0205174969,27.7674,27.7866,27.6582,27.6582,229340.0205
2011-09-22 09:30:00,41.99,42.1,41.92,41.92,112846.23275960331,26.9522,27.0228,26.9073,26.9073,112846.2328
2011-09-22 09:35:00,41.9,42.0,41.87,41.95,95520.34651772484,26.8944,26.9586,26.8752,26.9265,95520.3465
2011-09-22 09:40:00,41.95,42.1,41.91,42.06,132565.82696910977,26.9265,27.0228,26.9008,26.9971,132565.827
2011-09-22 09:45:00,42.05,42.14,41.98,41.99,102701.47042060868,26.9907,27.0485,26.9458,26.9522,102701.4704
2011-09-22 09:50:00,42.0,42.07,41.9,41.95,180667.9585090619,26.9586,27.0035,26.8944,26.9265,180667.9585
2011-09-22 09:55:00,41.93,41.94,41.79,41.84,65428.01778183062,26.9137,26.9201,26.8238,26.8559,65428.0178
2011-09-22 10:00:00,41.85,42.08,41.85,42.0,144078.42243246324,26.8623,27.01,26.8623,26.9586,144078.4224
2011-09-22 10:05:00,41.99,42.06,41.93,42.01,73862.98871537672,26.9522,26.9971,26.9137,26.965,73862.9887
2011-09-22 10:10:00,42.01,42.1,41.96,41.99,49811.92294540066,26.965,27.0228,26.9329,26.9522,49811.9229
2011-09-22 10:15:00,42.0,42.1,41.88,42.1,68847.60059272769,26.9586,27.0228,26.8816,27.0228,68847.6006
2011-09-22 10:20:00,42.11,42.62,42.1,42.19,279379.91565029067,27.0292,27.3566,27.0228,27.0806,279379.9157
2011-09-22 10:25:00,42.18,42.18,41.95,41.98,68277.67012424485,27.0741,27.0741,26.9265,26.9458,68277.6701
2011-09-22 10:30:00,41.99,42.13,41.88,42.12,96090.27698620768,26.9522,27.042,26.8816,27.0356,96090.277
2011-09-22 10:35:00,42.12,42.19,41.94,41.94,53003.5335689046,27.0356,27.0806,26.9201,26.9201,53003.5336
2011-09-22 10:40:00,41.95,42.13,41.89,42.13,74546.90527755614,26.9265,27.042,26.888,27.042,74546.9053
2011-09-22 10:45:00,42.14,42.22,42.03,42.11,76370.68277670124,27.0485,27.0998,26.9779,27.0292,76370.6828
2011-09-22 10:50:00,42.11,42.11,41.91,41.93,81842.01527413656,27.0292,27.0292,26.9008,26.9137,81842.0153
2011-09-22 10:55:00,41.93,42.01,41.81,41.85,90960.90276986208,26.9137,26.965,26.8367,26.8623,90960.9028
2011-09-22 11:00:00,41.85,41.94,41.82,41.87,71469.28074774878,26.8623,26.9201,26.8431,26.8752,71469.2807
2011-09-22 11:05:00,41.86,41.94,41.79,41.8,59044.79653482275,26.8687,26.9201,26.8238,26.8302,59044.7965
2011-09-22 11:10:00,41.81,41.96,41.79,41.81,89935.02792659296,26.8367,26.9329,26.8238,26.8367,89935.0279
2011-09-22 11:15:00,41.82,41.96,41.79,41.93,42744.78513621338,26.8431,26.9329,26.8238,26.9137,42744.7851
2011-09-22 11:20:00,41.93,41.95,41.86,41.93,47760.17325886242,26.9137,26.9265,26.8687,26.9137,47760.1733
2011-09-22 11:25:00,41.92,41.92,41.72,41.77,88111.25042744786,26.9073,26.9073,26.7789,26.811,88111.2504
2011-09-22 11:30:00,41.75,41.88,41.74,41.84,67821.72574945856,26.7981,26.8816,26.7917,26.8559,67821.7257
2011-09-22 11:35:00,41.84,41.88,41.79,41.82,67137.80918727916,26.8559,26.8816,26.8238,26.8431,67137.8092
2011-09-22 11:40:00,41.8,41.82,41.7,41.82,51977.65872563548,26.8302,26.8431,26.766,26.8431,51977.6587
2011-09-22 11:45:00,41.82,41.84,41.68,41.68,108058.81682434744,26.8431,26.8559,26.7532,26.7532,108058.8168
2011-09-22 11:50:00,41.68,41.78,41.64,41.64,67593.75356206542,26.7532,26.8174,26.7275,26.7275,67593.7536
2011-09-22 11:55:00,41.65,41.74,41.65,41.65,36817.5082639918,26.734,26.7917,26.734,26.734,36817.5083
2011-09-22 12:00:00,41.65,41.69,41.55,41.57,70101.44762338995,26.734,26.7596,26.6698,26.6826,70101.4476
2011-09-22 12:05:00,41.56,41.63,41.51,41.58,50381.85341388351,26.6762,26.7211,26.6441,26.689,50381.8534
2011-09-22 12:10:00,41.59,41.66,41.57,41.58,29408.41217371481,26.6954,26.7404,26.6826,26.689,29408.4122
2011-09-22 12:15:00,41.58,41.62,41.5,41.61,42174.854667730535,26.689,26.7147,26.6377,26.7083,42174.8547
2011-09-22 12:20:00,41.59,41.63,41.51,41.63,57676.963410463926,26.6954,26.7211,26.6441,26.7211,57676.9634
2011-09-22 12:25:00,41.63,41.67,41.57,41.57,79676.27949390175,26.7211,26.7468,26.6826,26.6826,79676.2795
2011-09-22 12:30:00,41.56,41.65,41.56,41.58,36133.59170181238,26.6762,26.734,26.6762,26.689,36133.5917
2011-09-22 12:35:00,41.58,41.7,41.56,41.7,41034.99373076485,26.689,26.766,26.6762,26.766,41034.9937
2011-09-22 12:40:00,41.71,41.74,41.67,41.7,36133.59170181238,26.7725,26.7917,26.7468,26.766,36133.5917
2011-09-22 12:45:00,41.7,41.76,41.65,41.76,76256.69668300467,26.766,26.8046,26.734,26.8046,76256.6967
2011-09-22 12:50:00,41.76,41.79,41.71,41.72,55397.24153653254,26.8046,26.8238,26.7725,26.7789,55397.2415
2011-09-22 12:55:00,41.72,41.77,41.67,41.69,47646.18716516585,26.7789,26.811,26.7468,26.7596,47646.1872
2011-09-22 13:00:00,41.7,41.72,41.65,41.67,44910.52091644819,26.766,26.7789,26.734,26.7468,44910.5209
2011-09-22 13:05:00,41.67,41.7,41.54,41.57,53003.5335689046,26.7468,26.766,26.6633,26.6826,53003.5336
2011-09-22 13:10:00,41.57,41.64,41.56,41.62,25988.82936281773,26.6826,26.7275,26.6762,26.7147,25988.8294
2011-09-22 13:15:00,41.62,41.65,41.6,41.61,35449.675139632964,26.7147,26.734,26.7019,26.7083,35449.6751
2011-09-22 13:20:00,41.61,41.62,41.49,41.49,57448.99122307079,26.7083,26.7147,26.6313,26.6313,57448.9912
2011-09-22 13:25:00,41.49,41.6,41.45,41.5,83095.86230479882,26.6313,26.7019,26.6056,26.6377,83095.8623
2011-09-22 13:30:00,41.5,41.53,41.43,41.48,93354.61073749005,26.6377,26.6569,26.5927,26.6248,93354.6107
2011-09-22 13:35:00,41.49,41.51,41.41,41.49,74774.87746494928,26.6313,26.6441,26.5799,26.6313,74774.8775
2011-09-22 13:40:00,41.49,41.66,41.47,41.6,107830.8446369543,26.6313,26.7404,26.6184,26.7019,107830.8446
2011-09-22 13:45:00,41.6,41.61,41.43,41.49,50495.83950758007,26.7019,26.7083,26.5927,26.6313,50495.8395
2011-09-22 13:50:00,41.48,41.52,41.41,41.43,67365.7813746723,26.6248,26.6505,26.5799,26.5927,67365.7814
2011-09-22 13:55:00,41.43,41.46,41.25,41.26,76484.66887039781,26.5927,26.612,26.4772,26.4836,76484.6689
2011-09-22 14:00:00,41.27,41.33,41.2,41.25,104411.26182605722,26.49,26.5286,26.4451,26.4772,104411.2618
2011-09-22 14:05:00,41.24,41.4,41.21,41.32,85261.59808503362,26.4708,26.5735,26.4515,26.5221,85261.5981
2011-09-22 14:10:00,41.31,41.44,41.27,41.42,114100.0797902656,26.5157,26.5992,26.49,26.5863,114100.0798
2011-09-22 14:15:00,41.42,41.43,41.25,41.29,108970.70557392,26.5863,26.5927,26.4772,26.5029,108970.7056
2011-09-22 14:20:00,41.3,41.74,41.3,41.59,301151.2595463354,26.5093,26.7917,26.5093,26.6954,301151.2595
2011-09-22 14:25:00,41.61,41.68,41.4,41.58,290664.538926251,26.7083,26.7532,26.5735,26.689,290664.5389
2011-09-22 14:30:00,41.58,41.61,41.38,41.43,190584.7486606634,26.689,26.7083,26.5606,26.5927,190584.7487
2011-09-22 14:35:00,41.42,41.54,41.32,41.37,123218.96728599112,26.5863,26.6633,26.5221,26.5542,123218.9673
2011-09-22 14:40:00,41.38,41.6,41.33,41.54,175994.52866750257,26.5606,26.7019,26.5286,26.6633,175994.5287
2011-09-22 14:45:00,41.55,41.58,41.42,41.43,145218.28336942894,26.6698,26.689,26.5863,26.5927,145218.2834
2011-09-22 14:50:00,41.43,41.48,41.35,41.42,93012.65245640032,26.5927,26.6248,26.5414,26.5863,93012.6525
2011-09-22 14:55:00,41.42,41.43,41.25,41.26,93240.62464379346,26.5863,26.5927,26.4772,26.4836,93240.6246
2011-09-22 15:00:00,41.25,41.31,41.22,41.23,97344.12401686994,26.4772,26.5157,26.4579,26.4644,97344.124
2011-09-22 15:05:00,41.23,41.34,41.18,41.34,75002.84965234241,26.4644,26.535,26.4323,26.535,75002.8497
2011-09-22 15:10:00,41.34,41.41,41.27,41.28,87085.37558417874,26.535,26.5799,26.49,26.4965,87085.3756
2011-09-22 15:15:00,41.26,41.33,41.22,41.24,129602.18853299896,26.4836,26.5286,26.4579,26.4708,129602.1885
2011-09-22 15:20:00,41.23,41.23,41.08,41.09,140658.83962156618,26.4644,26.4644,26.3681,26.3745,140658.8396
2011-09-22 15:25:00,41.09,41.23,41.08,41.23,135529.46540522057,26.3745,26.4644,26.3681,26.4644,135529.4654
2011-09-22 15:30:00,41.23,41.42,41.2,41.29,249287.58691439644,26.4644,26.5863,26.4451,26.5029,249287.5869
2011-09-22 15:35:00,41.29,41.44,41.15,41.43,161518.2947680383,26.5029,26.5992,26.413,26.5927,161518.2948
2011-09-22 15:40:00,41.46,41.51,41.31,41.37,185911.31881910408,26.612,26.6441,26.5157,26.5542,185911.3188
2011-09-22 15:45:00,41.37,41.78,41.34,41.7,331243.58828222955,26.5542,26.8174,26.535,26.766,331243.5883
2011-09-22 15:50:00,41.68,41.68,41.49,41.51,302633.0787643907,26.7532,26.7532,26.6313,26.6441,302633.0788
2011-09-22 15:55:00,41.51,41.74,41.51,41.58,375014.2482617121,26.6441,26.7917,26.6441,26.689,375014.2483
2011-09-23 09:30:00,41.43,41.47,40.93,41.14,94152.513393366,26.5927,26.6184,26.2718,26.4066,94152.5134
2011-09-23 09:35:00,41.15,41.26,41.07,41.14,94722.44386184883,26.413,26.4836,26.3617,26.4066,94722.4439
2011-09-23 09:40:00,41.14,41.39,41.06,41.37,115353.92682092784,26.4066,26.5671,26.3552,26.5542,115353.9268
2011-09-23 09:45:00,41.36,41.45,41.29,41.34,171207.11273224666,26.5478,26.6056,26.5029,26.535,171207.1127
2011-09-23 09:50:00,41.36,41.36,41.27,41.31,117063.71822637638,26.5478,26.5478,26.49,26.5157,117063.7182
2011-09-23 09:55:00,41.3,41.41,41.24,41.24,100079.7902655876,26.5093,26.5799,26.4708,26.4708,100079.7903
2011-09-23 10:00:00,41.24,41.3,41.12,41.15,91188.87495725522,26.4708,26.5093,26.3938,26.413,91188.875
2011-09-23 10:05:00,41.13,41.22,41.08,41.21,66909.83699988601,26.4002,26.4579,26.3681,26.4515,66909.837
2011-09-23 10:10:00,41.22,41.28,41.05,41.09,62122.421064630114,26.4579,26.4965,26.3488,26.3745,62122.4211
2011-09-23 10:15:00,41.1,41.17,41.01,41.02,52661.575287814885,26.3809,26.4259,26.3232,26.3296,52661.5753
2011-09-23 10:20:00,41.06,41.13,40.97,41.13,41718.91029294426,26.3552,26.4002,26.2975,26.4002,41718.9103
2011-09-23 10:25:00,41.13,41.29,41.1,41.25,54827.3110680497,26.4002,26.5029,26.3809,26.4772,54827.3111
2011-09-23 10:30:00,41.25,41.39,41.25,41.29,42744.78513621338,26.4772,26.5671,26.4772,26.5029,42744.7851
2011-09-23 10:35:00,41.29,41.37,41.28,41.36,54371.36669326342,26.5029,26.5542,26.4965,26.5478,54371.3667
2011-09-23 10:40:00,41.35,41.36,41.15,41.28,41832.89638664083,26.5414,26.5478,26.413,26.4965,41832.8964
2011-09-23 10:45:00,41.28,41.45,41.24,41.45,72381.16949732133,26.4965,26.6056,26.4708,26.6056,72381.1695
2011-09-23 10:50:00,41.45,41.48,41.36,41.42,43998.63216687564,26.6056,26.6248,26.5478,26.5863,43998.6322
2011-09-23 10:55:00,41.43,41.45,41.28,41.3,58816.82434742962,26.5927,26.6056,26.4965,26.5093,58816.8243
2011-09-23 11:00:00,41.32,41.34,41.19,41.22,62692.35153311296,26.5221,26.535,26.4387,26.4579,62692.3515
2011-09-23 11:05:00,41.22,41.36,41.22,41.36,78194.46027584634,26.4579,26.5478,26.4579,26.5478,78194.4603
2011-09-23 11:10:00,41.36,41.4,41.27,41.27,70785.36418556936,26.5478,26.5735,26.49,26.49,70785.3642
2011-09-23 11:15:00,41.27,41.39,41.21,41.37,84235.7232417645,26.49,26.5671,26.4515,26.5542,84235.7232
2011-09-23 11:20:00,41.39,41.46,41.37,41.39,68391.65621794142,26.5671,26.612,26.5542,26.5671,68391.6562
2011-09-23 11:25:00,41.4,41.42,41.25,41.31,79106.3490254189,26.5735,26.5863,26.4772,26.5157,79106.349
2011-09-23 11:30:00,41.32,41.34,41.25,41.29,44796.53482275162,26.5221,26.535,26.4772,26.5029,44796.5348
2011-09-23 11:35:00,41.29,41.3,41.19,41.22,24393.02405106577,26.5029,26.5093,26.4387,26.4579,24393.0241
2011-09-23 11:40:00,41.22,41.29,41.16,41.18,33283.93935939815,26.4579,26.5029,26.4194,26.4323,33283.9394
2011-09-23 11:45:00,41.21,41.26,41.18,41.2,34765.758577453555,26.4515,26.4836,26.4323,26.4451,34765.7586
2011-09-23 11:50:00,41.21,41.28,41.17,41.23,14476.233899464263,26.4515,26.4965,26.4259,26.4644,14476.2339
2011-09-23 11:55:00,41.22,41.36,41.22,41.36,30092.32873589422,26.4579,26.5478,26.4579,26.5478,30092.3287
2011-09-23 12:00:00,41.36,41.38,41.27,41.31,30548.273110680497,26.5478,26.5606,26.49,26.5157,30548.2731
2011-09-23 12:05:00,41.31,41.42,41.31,41.41,23367.14920779665,26.5157,26.5863,26.5157,26.5799,23367.1492
2011-09-23 12:10:00,41.41,41.41,41.33,41.35,24620.99623845891,26.5799,26.5799,26.5286,26.5414,24620.9962
2011-09-23 12:15:00,41.36,41.44,41.36,41.4,52547.58919411832,26.5478,26.5992,26.5478,26.5735,52547.5892
2011-09-23 12:20:00,41.39,41.39,41.28,41.28,31232.18967285992,26.5671,26.5671,26.4965,26.4965,31232.1897
2011-09-23 12:25:00,41.27,41.33,41.2,41.24,40465.063262282005,26.49,26.5286,26.4451,26.4708,40465.0633
2011-09-23 12:30:00,41.23,41.29,41.2,41.28,23025.190926706942,26.4644,26.5029,26.4451,26.4965,23025.1909
2011-09-23 12:35:00,41.28,41.29,41.19,41.22,28382.537330445684,26.4965,26.5029,26.4387,26.4579,28382.5373
2011-09-23 12:40:00,41.21,41.22,41.11,41.15,31232.18967285992,26.4515,26.4579,26.3873,26.413,31232.1897
2011-09-23 12:45:00,41.17,41.33,41.13,41.15,159580.53117519664,26.4259,26.5286,26.4002,26.413,159580.5312
2011-09-23 12:50:00,41.15,41.35,41.15,41.27,72837.1138721076,26.413,26.5414,26.413,26.49,72837.1139
2011-09-23 12:55:00,41.27,41.28,41.13,41.15,37501.424826171205,26.49,26.4965,26.4002,26.413,37501.4248
2011-09-23 13:00:00,41.16,41.24,41.09,41.2,38983.2440442266,26.4194,26.4708,26.3745,26.4451,38983.244
2011-09-23 13:05:00,41.2,41.2,41.09,41.12,39439.18841901288,26.4451,26.4451,26.3745,26.3938,39439.1884
2011-09-23 13:10:00,41.12,41.3,41.12,41.25,74546.90527755614,26.3938,26.5093,26.3938,26.4772,74546.9053
2011-09-23 13:15:00,41.27,41.27,41.2,41.22,28838.481705231963,26.49,26.49,26.4451,26.4579,28838.4817
2011-09-23 13:20:00,41.22,41.28,41.19,41.28,21201.41342756184,26.4579,26.4965,26.4387,26.4965,21201.4134
2011-09-23 13:25:00,41.28,41.37,41.28,41.28,28724.4956115354,26.4965,26.5542,26.4965,26.4965,28724.4956
2011-09-23 13:30:00,41.29,41.43,41.25,41.33,139291.00649720733,26.5029,26.5927,26.4772,26.5286,139291.0065
2011-09-23 13:35:00,41.3,41.38,41.29,41.31,39325.20232531631,26.5093,26.5606,26.5029,26.5157,39325.2023
2011-09-23 13:40:00,41.31,41.47,41.28,41.45,50951.78388236636,26.5157,26.6184,26.4965,26.6056,50951.7839
2011-09-23 13:45:00,41.45,41.49,41.35,41.43,47646.18716516585,26.6056,26.6313,26.5414,26.5927,47646.1872
2011-09-23 13:50:00,41.43,41.47,41.39,41.44,32030.092328735893,26.5927,26.6184,26.5671,26.5992,32030.0923
2011-09-23 13:55:00,41.43,41.56,41.43,41.52,42402.82685512368,26.5927,26.6762,26.5927,26.6505,42402.8269
2011-09-23 14:00:00,41.52,41.6,41.51,41.52,44796.53482275162,26.6505,26.7019,26.6441,26.6505,44796.5348
2011-09-23 14:05:00,41.52,41.52,41.43,41.46,42516.81294882025,26.6505,26.6505,26.5927,26.612,42516.8129
2011-09-23 14:10:00,41.46,41.46,41.38,41.38,43770.6599794825,26.612,26.612,26.5606,26.5606,43770.66
2011-09-23 14:15:00,41.38,41.42,41.34,41.34,42630.79904251681,26.5606,26.5863,26.535,26.535,42630.799
2011-09-23 14:20:00,41.35,41.37,41.23,41.25,59956.6852843953,26.5414,26.5542,26.4644,26.4772,59956.6853
2011-09-23 14:25:00,41.24,41.29,41.21,41.26,33967.85592157757,26.4708,26.5029,26.4515,26.4836,33967.8559
2011-09-23 14:30:00,41.26,41.37,41.25,41.27,35335.68904593639,26.4836,26.5542,26.4772,26.49,35335.689
2011-09-23 14:35:00,41.27,41.36,41.27,41.33,23367.14920779665,26.49,26.5478,26.49,26.5286,23367.1492
2011-09-23 14:40:00,41.33,41.36,41.25,41.28,44340.59044796535,26.5286,26.5478,26.4772,26.4965,44340.5904
2011-09-23 14:45:00,41.29,41.32,41.19,41.2,47076.256696683005,26.5029,26.5221,26.4387,26.4451,47076.2567
2011-09-23 14:50:00,41.2,41.26,41.17,41.24,36817.5082639918,26.4451,26.4836,26.4259,26.4708,36817.5083
2011-09-23 14:55:00,41.24,41.27,41.15,41.18,29636.384361107943,26.4708,26.49,26.413,26.4323,29636.3844
2011-09-23 15:00:00,41.18,41.31,41.18,41.25,75914.73840191496,26.4323,26.5157,26.4323,26.4772,75914.7384
2011-09-23 15:05:00,41.26,41.29,41.15,41.22,72381.16949732133,26.4836,26.5029,26.413,26.4579,72381.1695
2011-09-23 15:10:00,41.22,41.31,41.17,41.27,87541.319958965,26.4579,26.5157,26.4259,26.49,87541.32
2011-09-23 15:15:00,41.27,41.3,41.21,41.25,62236.407158326685,26.49,26.5093,26.4515,26.4772,62236.4072
2011-09-23 15:20:00,41.26,41.33,41.22,41.25,69987.46152969338,26.4836,26.5286,26.4579,26.4772,69987.4615
2011-09-23 15:25:00,41.25,41.34,41.23,41.34,83323.83449219195,26.4772,26.535,26.4644,26.535,83323.8345
2011-09-23 15:30:00,41.34,41.35,41.21,41.22,125612.67525361906,26.535,26.5414,26.4515,26.4579,125612.6753
2011-09-23 15:35:00,41.23,41.29,41.22,41.25,151943.4628975265,26.4644,26.5029,26.4579,26.4772,151943.4629
2011-09-23 15:40:00,41.26,41.29,41.18,41.22,124358.8282229568,26.4836,26.5029,26.4323,26.4579,124358.8282
2011-09-23 15:45:00,41.21,41.27,41.17,41.21,128690.29978342642,26.4515,26.49,26.4259,26.4515,128690.2998
2011-09-23 15:50:00,41.21,41.23,41.16,41.22,90276.98620768268,26.4515,26.4644,26.4194,26.4579,90276.9862
2011-09-23 15:55:00,41.22,41.27,41.2,41.2,387552.71856833465,26.4579,26.49,26.4451,26.4451,387552.7186
2011-09-26 09:30:00,41.55,41.86,41.36,41.49,86287.47292830274,26.6698,26.8687,26.5478,26.6313,86287.4729
2011-09-26 09:35:00,41.49,41.53,41.35,41.38,83665.79277328166,26.6313,26.6569,26.5414,26.5606,83665.7928
2011-09-26 09:40:00,41.38,41.58,41.36,41.55,110794.48307306509,26.5606,26.689,26.5478,26.6698,110794.4831
2011-09-26 09:45:00,41.55,41.58,41.41,41.56,56537.10247349824,26.6698,26.689,26.5799,26.6762,56537.1025
2011-09-26 09:50:00,41.56,41.56,41.24,41.33,59044.79653482275,26.6762,26.6762,26.4708,26.5286,59044.7965
2011-09-26 09:55:00,41.32,41.32,41.17,41.19,41376.95201185456,26.5221,26.5221,26.4259,26.4387,41376.952
2011-09-26 10:00:00,41.17,41.27,41.15,41.24,60070.67137809187,26.4259,26.49,26.413,26.4708,60070.6714
2011-09-26 10:05:00,41.26,41.28,41.09,41.1,77852.50199475665,26.4836,26.4965,26.3745,26.3809,77852.502
2011-09-26 10:10:00,41.1,41.12,40.98,41.02,64630.11512595463,26.3809,26.3938,26.3039,26.3296,64630.1151
2011-09-26 10:15:00,41.01,41.05,40.96,41.02,47532.20107146928,26.3232,26.3488,26.2911,26.3296,47532.2011
2011-09-26 10:20:00,41.01,41.15,41.0,41.14,39097.23013792317,26.3232,26.413,26.3167,26.4066,39097.2301
2011-09-26 10:25:00,41.13,41.19,41.08,41.18,36019.60560811581,26.4002,26.4387,26.3681,26.4323,36019.6056
2011-09-26 10:30:00,41.19,41.2,41.08,41.08,59728.71309700217,26.4387,26.4451,26.3681,26.3681,59728.7131
2011-09-26 10:35:00,41.07,41.09,40.94,41.01,79220.33511911547,26.3617,26.3745,26.2782,26.3232,79220.3351
2011-09-26 10:40:00,41.01,41.18,40.93,41.16,105095.17838823664,26.3232,26.4323,26.2718,26.4194,105095.1784
2011-09-26 10:45:00,41.15,41.21,40.99,40.99,48672.06200843497,26.413,26.4515,26.3103,26.3103,48672.062
2011-09-26 10:50:00,41.01,41.27,41.01,41.24,77624.5298073635,26.3232,26.49,26.3232,26.4708,77624.5298
2011-09-26 10:55:00,41.23,41.26,41.14,41.2,65769.97606292032,26.4644,26.4836,26.4066,26.4451,65769.9761
2011-09-26 11:00:00,41.21,41.26,41.15,41.21,82183.97355522626,26.4515,26.4836,26.413,26.4515,82183.9736
2011-09-26 11:05:00,41.23,41.28,41.2,41.26,72267.18340362476,26.4644,26.4965,26.4451,26.4836,72267.1834
2011-09-26 11:10:00,41.27,41.27,41.18,41.23,58360.879972643335,26.49,26.49,26.4323,26.4644,58360.88
2011-09-26 11:15:00,41.22,41.36,41.22,41.32,85261.59808503362,26.4579,26.5478,26.4579,26.5221,85261.5981
2011-09-26 11:20:00,41.32,41.36,41.26,41.32,51635.70044454576,26.5221,26.5478,26.4836,26.5221,51635.7004
2011-09-26 11:25:00,41.33,41.39,41.25,41.33,49925.909039097234,26.5286,26.5671,26.4772,26.5286,49925.909
2011-09-26 11:30:00,41.36,41.38,41.26,41.36,42972.75732360652,26.5478,26.5606,26.4836,26.5478,42972.7573
2011-09-26 11:35:00,41.36,41.47,41.31,41.44,47988.14544625556,26.5478,26.6184,26.5157,26.5992,47988.1454
2011-09-26 11:40:00,41.45,41.6,41.44,41.55,50381.85341388351,26.6056,26.7019,26.5992,26.6698,50381.8534
2011-09-26 11:45:00,41.56,41.58,41.46,41.51,35791.63342072268,26.6762,26.689,26.612,26.6441,35791.6334
2011-09-26 11:50:00,41.51,41.55,41.44,41.51,37615.410919867776,26.6441,26.6698,26.5992,26.6441,37615.4109
2011-09-26 11:55:00,41.51,41.57,41.48,41.5,49925.909039097234,26.6441,26.6826,26.6248,26.6377,49925.909
2011-09-26 12:00:00,41.51,41.55,41.38,41.39,64174.17075116836,26.6441,26.6698,26.5606,26.5671,64174.1708
2011-09-26 12:05:00,41.4,41.49,41.39,41.43,63376.26809529238,26.5735,26.6313,26.5671,26.5927,63376.2681
2011-09-26 12:10:00,41.43,41.44,41.36,41.42,27014.70420608686,26.5927,26.5992,26.5478,26.5863,27014.7042
2011-09-26 12:15:00,41.42,41.51,41.36,41.48,49811.92294540066,26.5863,26.6441,26.5478,26.6248,49811.9229
2011-09-26 12:20:00,41.49,41.54,41.39,41.41,44226.60435426878,26.6313,26.6633,26.5671,26.5799,44226.6044
2011-09-26 12:25:00,41.4,41.4,41.29,41.36,31916.10623503933,26.5735,26.5735,26.5029,26.5478,31916.1062
2011-09-26 12:30:00,41.36,41.46,41.36,41.42,31232.18967285992,26.5478,26.612,26.5478,26.5863,31232.1897
2011-09-26 12:35:00,41.43,41.46,41.4,41.43,15616.094836429957,26.5927,26.612,26.5735,26.5927,15616.0948
2011-09-26 12:40:00,41.44,41.47,41.32,41.32,72609.14168471447,26.5992,26.6184,26.5221,26.5221,72609.1417
2011-09-26 12:45:00,41.34,41.35,41.22,41.23,49128.00638322125,26.535,26.5414,26.4579,26.4644,49128.0064
2011-09-26 12:50:00,41.24,41.27,41.22,41.24,38185.34138835062,26.4708,26.49,26.4579,26.4708,38185.3414
2011-09-26 12:55:00,41.25,41.34,41.21,41.33,28952.46779892853,26.4772,26.535,26.4515,26.5286,28952.4678
2011-09-26 13:00:00,41.33,41.33,41.19,41.26,56537.10247349824,26.5286,26.5286,26.4387,26.4836,56537.1025
2011-09-26 13:05:00,41.25,41.32,41.2,41.27,28496.52342414225,26.4772,26.5221,26.4451,26.49,28496.5234
2011-09-26 13:10:00,41.26,41.29,41.15,41.17,53117.51966260116,26.4836,26.5029,26.413,26.4259,53117.5197
2011-09-26 13:15:00,41.19,41.23,41.16,41.22,30320.30092328736,26.4387,26.4644,26.4194,26.4579,30320.3009
2011-09-26 13:20:00,41.23,41.35,41.22,41.29,33625.89764048786,26.4644,26.5414,26.4579,26.5029,33625.8976
2011-09-26 13:25:00,41.29,41.31,41.24,41.3,27698.62076826627,26.5029,26.5157,26.4708,26.5093,27698.6208
2011-09-26 13:30:00,41.29,41.36,41.25,41.25,49241.99247691782,26.5029,26.5478,26.4772,26.4772,49241.9925
2011-09-26 13:35:00,41.25,41.28,41.16,41.28,55853.18591131882,26.4772,26.4965,26.4194,26.4965,55853.1859
2011-09-26 13:40:00,41.28,41.31,41.22,41.27,29180.439986321668,26.4965,26.5157,26.4579,26.49,29180.44
2011-09-26 13:45:00,41.27,41.35,41.25,41.3,51407.72825715263,26.49,26.5414,26.4772,26.5093,51407.7283
2011-09-26 13:50:00,41.29,41.39,41.29,41.36,45822.40966602074,26.5029,26.5671,26.5029,26.5478,45822.4097
2011-09-26 13:55:00,41.36,41.43,41.36,41.41,24393.02405106577,26.5478,26.5927,26.5478,26.5799,24393.0241
2011-09-26 14:00:00,41.41,41.61,41.35,41.53,86401.45902199931,26.5799,26.7083,26.5414,26.6569,86401.459
2011-09-26 14:05:00,41.52,41.56,41.43,41.5,52775.561381511456,26.6505,26.6762,26.5927,26.6377,52775.5614
2011-09-26 14:10:00,41.49,41.53,41.42,41.43,25304.91280063832,26.6313,26.6569,26.5863,26.5927,25304.9128
2011-09-26 14:15:00,41.43,41.49,41.39,41.43,26786.73201869372,26.5927,26.6313,26.5671,26.5927,26786.732
2011-09-26 14:20:00,41.43,41.51,41.39,41.47,25874.843269121167,26.5927,26.6441,26.5671,26.6184,25874.8433
2011-09-26 14:25:00,41.47,41.53,41.45,41.48,19719.59420950644,26.6184,26.6569,26.6056,26.6248,19719.5942
2011-09-26 14:30:00,41.47,41.64,41.42,41.63,38983.2440442266,26.6184,26.7275,26.5863,26.7211,38983.244
2011-09-26 14:35:00,41.63,41.67,41.57,41.58,25988.82936281773,26.7211,26.7468,26.6826,26.689,25988.8294
2011-09-26 14:40:00,41.58,41.65,41.55,41.58,28382.537330445684,26.689,26.734,26.6698,26.689,28382.5373
2011-09-26 14:45:00,41.57,41.58,41.48,41.48,23937.079676279493,26.6826,26.689,26.6248,26.6248,23937.0797
2011-09-26 14:50:00,41.48,41.49,41.43,41.48,34537.78639006041,26.6248,26.6313,26.5927,26.6248,34537.7864
2011-09-26 14:55:00,41.49,41.59,41.49,41.56,32714.00889091531,26.6313,26.6954,26.6313,26.6762,32714.0089
2011-09-26 15:00:00,41.57,41.67,41.57,41.65,64288.15684486493,26.6826,26.7468,26.6826,26.734,64288.1568
2011-09-26 15:05:00,41.65,41.66,41.54,41.58,36019.60560811581,26.734,26.7404,26.6633,26.689,36019.6056
2011-09-26 15:10:00,41.58,41.67,41.57,41.66,43884.64607317907,26.689,26.7468,26.6826,26.7404,43884.6461
2011-09-26 15:15:00,41.65,41.73,41.61,41.69,67251.79528097573,26.734,26.7853,26.7083,26.7596,67251.7953
2011-09-26 15:20:00,41.72,41.72,41.64,41.69,42858.77122990995,26.7789,26.7789,26.7275,26.7596,42858.7712
2011-09-26 15:25:00,41.69,41.73,41.64,41.7,37957.36920095748,26.7596,26.7853,26.7275,26.766,37957.3692
2011-09-26 15:30:00,41.72,41.72,41.62,41.64,62464.37934571983,26.7789,26.7789,26.7147,26.7275,62464.3793
2011-09-26 15:35:00,41.65,41.74,41.59,41.74,78536.41855693606,26.734,26.7917,26.6954,26.7917,78536.4186
2011-09-26 15:40:00,41.75,41.79,41.68,41.79,79220.33511911547,26.7981,26.8238,26.7532,26.8238,79220.3351
2011-09-26 15:45:00,41.79,41.86,41.75,41.82,62008.43497093354,26.8238,26.8687,26.7981,26.8431,62008.435
2011-09-26 15:50:00,41.82,41.88,41.8,41.88,122079.10634902542,26.8431,26.8816,26.8302,26.8816,122079.1063
2011-09-26 15:55:00,41.89,41.93,41.86,41.89,200957.4831870512,26.888,26.9137,26.8687,26.888,200957.4832
2011-09-27 09:30:00,42.69,42.8,42.17,42.18,74774.87746494928,27.4015,27.4721,27.0677,27.0741,74774.8775
2011-09-27 09:35:00,42.21,42.25,42.04,42.17,164709.90539154224,27.0934,27.1191,26.9843,27.0677,164709.9054
2011-09-27 09:40:00,42.16,42.29,42.13,42.14,131425.9660321441,27.0613,27.1447,27.042,27.0485,131425.966
2011-09-27 09:45:00,42.14,42.21,42.08,42.19,127664.4249401573,27.0485,27.0934,27.01,27.0806,127664.4249
2011-09-27 09:50:00,42.2,42.39,42.2,42.26,113188.19104069304,27.087,27.2089,27.087,27.1255,113188.191
2011-09-27 09:55:00,42.27,42.36,42.27,42.32,39439.18841901288,27.1319,27.1897,27.1319,27.164,39439.1884
2011-09-27 10:00:00,42.32,42.41,42.18,42.2,87085.37558417874,27.164,27.2218,27.0741,27.087,87085.3756
2011-09-27 10:05:00,42.21,42.32,42.21,42.27,57221.01903567765,27.0934,27.164,27.0934,27.1319,57221.019
2011-09-27 10:10:00,42.27,42.38,42.17,42.19,120141.34275618376,27.1319,27.2025,27.0677,27.0806,120141.3428
2011-09-27 10:15:00,42.19,42.29,42.15,42.28,76256.69668300467,27.0806,27.1447,27.0549,27.1383,76256.6967
2011-09-27 10:20:00,42.28,42.35,42.19,42.22,99281.88760971162,27.1383,27.1833,27.0806,27.0998,99281.8876
2011-09-27 10:25:00,42.22,42.37,42.22,42.35,99509.85979710476,27.0998,27.1961,27.0998,27.1833,99509.8598
2011-09-27 10:30:00,42.34,42.48,42.33,42.45,107260.91416847144,27.1768,27.2667,27.1704,27.2474,107260.9142
2011-09-27 10:35:00,42.45,42.54,42.37,42.4,81044.11261826058,27.2474,27.3052,27.1961,27.2154,81044.1126
2011-09-27 10:40:00,42.41,42.48,42.34,42.46,53573.46403738744,27.2218,27.2667,27.1768,27.2539,53573.464
2011-09-27 10:45:00,42.45,42.54,42.41,42.53,47874.159352558985,27.2474,27.3052,27.2218,27.2988,47874.1594
2011-09-27 10:50:00,42.53,42.57,42.49,42.49,81386.07089935028,27.2988,27.3245,27.2731,27.2731,81386.0709
2011-09-27 10:55:00,42.49,42.62,42.48,42.61,43314.71560469623,27.2731,27.3566,27.2667,27.3501,43314.7156
2011-09-27 11:00:00,42.61,42.63,42.56,42.57,103955.31745127097,27.3501,27.363,27.3181,27.3245,103955.3175
2011-09-27 11:05:00,42.57,42.57,42.48,42.49,64060.184657471786,27.3245,27.3245,27.2667,27.2731,64060.1847
2011-09-27 11:10:00,42.5,42.52,42.42,42.42,39667.16060640602,27.2795,27.2924,27.2282,27.2282,39667.1606
2011-09-27 11:15:00,42.42,42.55,42.41,42.55,36133.59170181238,27.2282,27.3116,27.2218,27.3116,36133.5917
2011-09-27 11:20:00,42.55,42.57,42.39,42.4,50951.78388236636,27.3116,27.3245,27.2089,27.2154,50951.7839
2011-09-27 11:25:00,42.4,42.46,42.36,42.37,40351.07716858544,27.2154,27.2539,27.1897,27.1961,40351.0772
2011-09-27 11:30:00,42.38,42.5,42.36,42.47,25874.843269121167,27.2025,27.2795,27.1897,27.2603,25874.8433
2011-09-27 11:35:00,42.46,42.53,42.46,42.51,12652.45640031916,27.2539,27.2988,27.2539,27.286,12652.4564
2011-09-27 11:40:00,42.51,42.52,42.44,42.46,34081.84201527414,27.286,27.2924,27.241,27.2539,34081.842
2011-09-27 11:45:00,42.44,42.47,42.41,42.43,23367.14920779665,27.241,27.2603,27.2218,27.2346,23367.1492
2011-09-27 11:50:00,42.44,42.45,42.39,42.44,19947.56639689958,27.241,27.2474,27.2089,27.241,19947.5664
2011-09-27 11:55:00,42.43,42.45,42.36,42.38,65428.01778183062,27.2346,27.2474,27.1897,27.2025,65428.0178
2011-09-27 12:00:00,42.38,42.49,42.37,42.49,34195.82810897071,27.2025,27.2731,27.1961,27.2731,34195.8281
2011-09-27 12:05:00,42.49,42.58,42.47,42.58,30092.32873589422,27.2731,27.3309,27.2603,27.3309,30092.3287
2011-09-27 12:10:00,42.58,42.65,42.58,42.63,36475.549982902085,27.3309,27.3758,27.3309,27.363,36475.55
2011-09-27 12:15:00,42.63,42.65,42.53,42.53,35905.61951441924,27.363,27.3758,27.2988,27.2988,35905.6195
2011-09-27 12:20:00,42.55,42.58,42.51,42.52,34309.81420266727,27.3116,27.3309,27.286,27.2924,34309.8142
2011-09-27 12:25:00,42.53,42.55,42.51,42.54,25418.89889433489,27.2988,27.3116,27.286,27.3052,25418.8989
2011-09-27 12:30:00,42.54,42.54,42.44,42.45,22455.260458224097,27.3052,27.3052,27.241,27.2474,22455.2605
2011-09-27 12:35:00,42.47,42.51,42.45,42.46,15160.15046164368,27.2603,27.286,27.2474,27.2539,15160.1505
2011-09-27 12:40:00,42.46,42.49,42.43,42.45,26330.787643907443,27.2539,27.2731,27.2346,27.2474,26330.7876
2011-09-27 12:45:00,42.46,42.51,42.44,42.51,40123.10498119229,27.2539,27.286,27.241,27.286,40123.105
2011-09-27 12:50:00,42.51,42.55,42.47,42.53,20061.552490596147,27.286,27.3116,27.2603,27.2988,20061.5525
2011-09-27 12:55:00,42.54,42.54,42.47,42.51,15160.15046164368,27.3052,27.3052,27.2603,27.286,15160.1505
2011-09-27 13:00:00,42.51,42.55,42.47,42.49,56081.15809871196,27.286,27.3116,27.2603,27.2731,56081.1581
2011-09-27 13:05:00,42.49,42.55,42.49,42.55,27014.70420608686,27.2731,27.3116,27.2731,27.3116,27014.7042
2011-09-27 13:10:00,42.54,42.56,42.51,42.52,27242.67639348,27.3052,27.3181,27.286,27.2924,27242.6764
2011-09-27 13:15:00,42.52,42.55,42.51,42.52,41490.938105551126,27.2924,27.3116,27.286,27.2924,41490.9381
2011-09-27 13:20:00,42.52,42.55,42.51,42.54,20517.496865382425,27.2924,27.3116,27.286,27.3052,20517.4969
2011-09-27 13:25:00,42.54,42.62,42.54,42.6,32372.0506098256,27.3052,27.3566,27.3052,27.3437,32372.0506
2011-09-27 13:30:00,42.6,42.6,42.56,42.58,16413.997492305938,27.3437,27.3437,27.3181,27.3309,16413.9975
2011-09-27 13:35:00,42.58,42.69,42.58,42.69,18123.788897754475,27.3309,27.4015,27.3309,27.4015,18123.7889
2011-09-27 13:40:00,42.68,42.7,42.65,42.68,18123.788897754475,27.3951,27.4079,27.3758,27.3951,18123.7889
2011-09-27 13:45:00,42.68,42.74,42.68,42.73,33055.96717200502,27.3951,27.4336,27.3951,27.4272,33055.9672
2011-09-27 13:50:00,42.73,42.83,42.73,42.79,32600.02279721874,27.4272,27.4914,27.4272,27.4657,32600.0228
2011-09-27 13:55:00,42.79,42.83,42.78,42.8,12766.44249401573,27.4657,27.4914,27.4593,27.4721,12766.4425
2011-09-27 14:00:00,42.79,42.84,42.79,42.83,19377.635928416734,27.4657,27.4978,27.4657,27.4914,19377.6359
2011-09-27 14:05:00,42.83,42.87,42.82,42.82,25532.88498803146,27.4914,27.517,27.4849,27.4849,25532.885
2011-09-27 14:10:00,42.81,42.91,42.81,42.85,40237.091074888864,27.4785,27.5427,27.4785,27.5042,40237.0911
2011-09-27 14:15:00,42.86,42.86,42.82,42.86,28496.52342414225,27.5106,27.5106,27.4849,27.5106,28496.5234
2011-09-27 14:20:00,42.86,42.87,42.79,42.79,49241.99247691782,27.5106,27.517,27.4657,27.4657,49241.9925
2011-09-27 14:25:00,42.79,42.8,42.75,42.76,39553.17451270945,27.4657,27.4721,27.44,27.4464,39553.1745
2011-09-27 14:30:00,42.77,42.83,42.77,42.8,48444.08982104183,27.4528,27.4914,27.4528,27.4721,48444.0898
2011-09-27 14:35:00,42.8,42.84,42.76,42.78,39439.18841901288,27.4721,27.4978,27.4464,27.4593,39439.1884
2011-09-27 14:40:00,42.78,42.79,42.72,42.72,42858.77122990995,27.4593,27.4657,27.4208,27.4208,42858.7712
2011-09-27 14:45:00,42.72,42.72,42.65,42.66,61324.518408754135,27.4208,27.4208,27.3758,27.3822,61324.5184
2011-09-27 14:50:00,42.66,42.67,42.6,42.63,99623.84589080133,27.3822,27.3887,27.3437,27.363,99623.8459
2011-09-27 14:55:00,42.63,42.64,42.55,42.62,42744.78513621338,27.363,27.3694,27.3116,27.3566,42744.7851
2011-09-27 15:00:00,42.62,42.64,42.58,42.58,43314.71560469623,27.3566,27.3694,27.3309,27.3309,43314.7156
2011-09-27 15:05:00,42.58,42.58,42.46,42.57,59386.754815912456,27.3309,27.3309,27.2539,27.3245,59386.7548
2011-09-27 15:10:00,42.57,42.58,42.44,42.51,45822.40966602074,27.3245,27.3309,27.241,27.286,45822.4097
2011-09-27 15:15:00,42.52,42.58,42.5,42.56,73749.00262168015,27.2924,27.3309,27.2795,27.3181,73749.0026
2011-09-27 15:20:00,42.55,42.55,42.36,42.38,56651.088567194805,27.3116,27.3116,27.1897,27.2025,56651.0886
2011-09-27 15:25:00,42.38,42.44,42.36,42.43,49811.92294540066,27.2025,27.241,27.1897,27.2346,49811.9229
2011-09-27 15:30:00,42.43,42.71,42.39,42.44,70443.40590447966,27.2346,27.4143,27.2089,27.241,70443.4059
2011-09-27 15:35:00,42.43,42.49,42.36,42.36,47532.20107146928,27.2346,27.2731,27.1897,27.1897,47532.2011
2011-09-27 15:40:00,42.37,42.38,42.22,42.32,73521.03043428702,27.1961,27.2025,27.0998,27.164,73521.0304
2011-09-27 15:45:00,42.31,42.32,42.12,42.17,181465.86116493787,27.1576,27.164,27.0356,27.0677,181465.8612
2011-09-27 15:50:00,42.16,42.21,42.08,42.1,145902.19993160834,27.0613,27.0934,27.01,27.0228,145902.1999
2011-09-27 15:55:00,42.09,42.21,42.08,42.11,671150.1196853984,27.0164,27.0934,27.01,27.0292,671150.1197
2011-09-28 09:30:00,42.23,42.51,42.21,42.24,140088.90915308334,27.1062,27.286,27.0934,27.1127,140088.9092
2011-09-28 09:35:00,42.23,42.29,42.11,42.26,85147.61199133706,27.1062,27.1447,27.0292,27.1255,85147.612
2011-09-28 09:40:00,42.25,42.33,42.2,42.3,85831.52855351647,27.1191,27.1704,27.087,27.1512,85831.5286
2011-09-28 09:45:00,42.31,42.36,42.25,42.34,69531.51715490711,27.1576,27.1897,27.1191,27.1768,69531.5172
2011-09-28 09:50:00,42.35,42.4,42.29,42.35,83893.7649606748,27.1833,27.2154,27.1447,27.1833,83893.765
2011-09-28 09:55:00,42.36,42.36,42.28,42.33,43086.74341730309,27.1897,27.1897,27.1383,27.1704,43086.7434
2011-09-28 10:00:00,42.32,42.33,42.27,42.32,46278.35404080703,27.164,27.1704,27.1319,27.164,46278.354
2011-09-28 10:05:00,42.31,42.33,42.26,42.31,41034.99373076485,27.1576,27.1704,27.1255,27.1576,41034.9937
2011-09-28 10:10:00,42.31,42.33,42.23,42.32,43656.67388578594,27.1576,27.1704,27.1062,27.164,43656.6739
2011-09-28 10:15:00,42.31,42.33,42.06,42.08,75572.78012082526,27.1576,27.1704,26.9971,27.01,75572.7801
2011-09-28 10:20:00,42.09,42.12,41.99,42.01,63148.29590789924,27.0164,27.0356,26.9522,26.965,63148.2959
2011-09-28 10:25:00,42.01,42.12,41.99,42.09,58246.89387894677,26.965,27.0356,26.9522,27.0164,58246.8939
2011-09-28 10:30:00,42.1,42.15,42.02,42.09,50267.86732018694,27.0228,27.0549,26.9714,27.0164,50267.8673
2011-09-28 10:35:00,42.1,42.14,42.02,42.05,75002.84965234241,27.0228,27.0485,26.9714,26.9907,75002.8497
2011-09-28 10:40:00,42.06,42.15,42.03,42.09,45024.50701014476,26.9971,27.0549,26.9779,27.0164,45024.507
2011-09-28 10:45:00,42.09,42.22,42.07,42.22,42972.75732360652,27.0164,27.0998,27.0035,27.0998,42972.7573
2011-09-28 10:50:00,42.22,42.28,42.17,42.26,47532.20107146928,27.0998,27.1383,27.0677,27.1255,47532.2011
2011-09-28 10:55:00,42.27,42.3,42.25,42.29,60982.56012766442,27.1319,27.1512,27.1191,27.1447,60982.5601
2011-09-28 11:00:00,42.28,42.3,42.22,42.24,62122.421064630114,27.1383,27.1512,27.0998,27.1127,62122.4211
2011-09-28 11:05:00,42.24,42.25,42.14,42.17,46278.35404080703,27.1127,27.1191,27.0485,27.0677,46278.354
2011-09-28 11:10:00,42.18,42.22,42.11,42.19,55055.28325544284,27.0741,27.0998,27.0292,27.0806,55055.2833
2011-09-28 11:15:00,42.19,42.22,42.13,42.15,32941.98107830845,27.0806,27.0998,27.042,27.0549,32941.9811
2011-09-28 11:20:00,42.15,42.15,42.08,42.12,34423.80029636384,27.0549,27.0549,27.01,27.0356,34423.8003
2011-09-28 11:25:00,42.13,42.15,42.09,42.14,41034.99373076485,27.042,27.0549,27.0164,27.0485,41034.9937
2011-09-28 11:30:00,42.14,42.15,42.03,42.04,35905.61951441924,27.0485,27.0549,26.9779,26.9843,35905.6195
2011-09-28 11:35:00,42.04,42.26,42.03,42.24,60412.62965918158,26.9843,27.1255,26.9779,27.1127,60412.6297
2011-09-28 11:40:00,42.25,42.3,42.22,42.3,22683.23264561724,27.1191,27.1512,27.0998,27.1512,22683.2326
2011-09-28 11:45:00,42.3,42.3,42.27,42.3,31232.18967285992,27.1512,27.1512,27.1319,27.1512,31232.1897
2011-09-28 11:50:00,42.29,42.39,42.29,42.36,32714.00889091531,27.1447,27.2089,27.1447,27.1897,32714.0089
2011-09-28 11:55:00,42.36,42.39,42.33,42.36,21885.32998974125,27.1897,27.2089,27.1704,27.1897,21885.33
2011-09-28 12:00:00,42.36,42.41,42.35,42.37,37159.4665450815,27.1897,27.2218,27.1833,27.1961,37159.4665
2011-09-28 12:05:00,42.37,42.37,42.27,42.29,28040.57904935598,27.1961,27.1961,27.1319,27.1447,28040.579
2011-09-28 12:10:00,42.29,42.33,42.27,42.29,23025.190926706942,27.1447,27.1704,27.1319,27.1447,23025.1909
2011-09-28 12:15:00,42.29,42.29,42.23,42.24,30548.273110680497,27.1447,27.1447,27.1062,27.1127,30548.2731
2011-09-28 12:20:00,42.24,42.34,42.23,42.26,57107.03294198108,27.1127,27.1768,27.1062,27.1255,57107.0329
2011-09-28 12:25:00,42.28,42.38,42.28,42.35,34081.84201527414,27.1383,27.2025,27.1383,27.1833,34081.842
2011-09-28 12:30:00,42.35,42.36,42.28,42.28,25646.87108172803,27.1833,27.1897,27.1383,27.1383,25646.8711
2011-09-28 12:35:00,42.29,42.3,42.23,42.29,32258.06451612904,27.1447,27.1512,27.1062,27.1447,32258.0645
2011-09-28 12:40:00,42.29,42.29,42.17,42.2,31004.21748546677,27.1447,27.1447,27.0677,27.087,31004.2175
2011-09-28 12:45:00,42.2,42.25,42.19,42.23,21771.343896044684,27.087,27.1191,27.0806,27.1062,21771.3439
2011-09-28 12:50:00,42.24,42.28,42.21,42.21,21201.41342756184,27.1127,27.1383,27.0934,27.0934,21201.4134
2011-09-28 12:55:00,42.21,42.38,42.21,42.36,31574.147953949618,27.0934,27.2025,27.0934,27.1897,31574.148
2011-09-28 13:00:00,42.36,42.36,42.28,42.3,13792.317337284852,27.1897,27.1897,27.1383,27.1512,13792.3173
2011-09-28 13:05:00,42.3,42.37,42.26,42.26,26444.773737604013,27.1512,27.1961,27.1255,27.1255,26444.7737
2011-09-28 13:10:00,42.27,42.27,42.15,42.2,28382.537330445684,27.1319,27.1319,27.0549,27.087,28382.5373
2011-09-28 13:15:00,42.2,42.26,42.17,42.22,28496.52342414225,27.087,27.1255,27.0677,27.0998,28496.5234
2011-09-28 13:20:00,42.22,42.25,42.19,42.24,18693.71936623732,27.0998,27.1191,27.0806,27.1127,18693.7194
2011-09-28 13:25:00,42.25,42.25,42.2,42.21,30776.245298073634,27.1191,27.1191,27.087,27.0934,30776.2453
2011-09-28 13:30:00,42.21,42.22,42.16,42.17,49697.93685170409,27.0934,27.0998,27.0613,27.0677,49697.9369
2011-09-28 13:35:00,42.17,42.27,42.17,42.22,46278.35404080703,27.0677,27.1319,27.0677,27.0998,46278.354
2011-09-28 13:40:00,42.22,42.26,42.18,42.2,44910.52091644819,27.0998,27.1255,27.0741,27.087,44910.5209
2011-09-28 13:45:00,42.21,42.22,42.08,42.13,34879.74467115012,27.0934,27.0998,27.01,27.042,34879.7447
2011-09-28 13:50:00,42.13,42.19,42.1,42.12,25418.89889433489,27.042,27.0806,27.0228,27.0356,25418.8989
2011-09-28 13:55:00,42.12,42.12,42.02,42.08,55397.24153653254,27.0356,27.0356,26.9714,27.01,55397.2415
2011-09-28 14:00:00,42.07,42.08,41.96,41.98,70785.36418556936,27.0035,27.01,26.9329,26.9458,70785.3642
2011-09-28 14:05:00,41.98,42.09,41.97,42.08,31118.203579163343,26.9458,27.0164,26.9393,27.01,31118.2036
2011-09-28 14:10:00,42.08,42.1,42.02,42.08,31118.203579163343,27.01,27.0228,26.9714,27.01,31118.2036
2011-09-28 14:15:00,42.09,42.16,42.08,42.15,29864.356548501084,27.0164,27.0613,27.01,27.0549,29864.3565
2011-09-28 14:20:00,42.15,42.15,42.07,42.15,34537.78639006041,27.0549,27.0549,27.0035,27.0549,34537.7864
2011-09-28 14:25:00,42.15,42.16,42.08,42.09,38527.29966944033,27.0549,27.0613,27.01,27.0164,38527.2997
2011-09-28 14:30:00,42.1,42.21,42.06,42.21,32827.99498461188,27.0228,27.0934,26.9971,27.0934,32827.995
2011-09-28 14:35:00,42.21,42.22,42.15,42.22,29636.384361107943,27.0934,27.0998,27.0549,27.0998,29636.3844
2011-09-28 14:40:00,42.19,42.24,42.18,42.22,21885.32998974125,27.0806,27.1127,27.0741,27.0998,21885.33
2011-09-28 14:45:00,42.22,42.25,42.12,42.16,56081.15809871196,27.0998,27.1191,27.0356,27.0613,56081.1581
2011-09-28 14:50:00,42.15,42.2,42.12,42.15,34195.82810897071,27.0549,27.087,27.0356,27.0549,34195.8281
2011-09-28 14:55:00,42.15,42.26,42.12,42.23,21087.427333865267,27.0549,27.1255,27.0356,27.1062,21087.4273
2011-09-28 15:00:00,42.23,42.34,42.18,42.31,42288.84076142711,27.1062,27.1768,27.0741,27.1576,42288.8408
2011-09-28 15:05:00,42.3,42.33,42.26,42.27,27698.62076826627,27.1512,27.1704,27.1255,27.1319,27698.6208
2011-09-28 15:10:00,42.27,42.39,42.26,42.33,63034.309814202665,27.1319,27.2089,27.1255,27.1704,63034.3098
2011-09-28 15:15:00,42.33,42.35,42.21,42.22,72153.19730992819,27.1704,27.1833,27.0934,27.0998,72153.1973
2011-09-28 15:20:00,42.22,42.24,42.15,42.22,75572.78012082526,27.0998,27.1127,27.0549,27.0998,75572.7801
2011-09-28 15:25:00,42.22,42.25,42.14,42.15,83209.84839849538,27.0998,27.1191,27.0485,27.0549,83209.8484
2011-09-28 15:30:00,42.15,42.19,42.09,42.13,107830.8446369543,27.0549,27.0806,27.0164,27.042,107830.8446
2011-09-28 15:35:00,42.13,42.13,41.98,42.01,99395.8737034082,27.042,27.042,26.9458,26.965,99395.8737
2011-09-28 15:40:00,42.01,42.07,41.98,42.0,114556.02416505186,26.965,27.0035,26.9458,26.9586,114556.0242
2011-09-28 15:45:00,41.97,41.99,41.79,41.84,170295.22398267413,26.9393,26.9522,26.8238,26.8559,170295.224
2011-09-28 15:50:00,41.84,41.94,41.8,41.85,157072.8371138721,26.8559,26.9201,26.8302,26.8623,157072.8371
2011-09-28 15:55:00,41.85,41.89,41.79,41.81,259432.3492533911,26.8623,26.888,26.8238,26.8367,259432.3493
2011-09-29 09:30:00,42.43,42.56,42.38,42.48,54029.40841217372,27.2346,27.3181,27.2025,27.2667,54029.4084
2011-09-29 09:35:00,42.49,42.52,42.36,42.44,69759.48934230024,27.2731,27.2924,27.1897,27.241,69759.4893
2011-09-29 09:40:00,42.43,42.59,42.43,42.58,45024.50701014476,27.2346,27.3373,27.2346,27.3309,45024.507
2011-09-29 09:45:00,42.62,42.74,42.53,42.72,47532.20107146928,27.3566,27.4336,27.2988,27.4208,47532.2011
2011-09-29 09:50:00,42.72,42.73,42.6,42.6,38755.27185683347,27.4208,27.4272,27.3437,27.3437,38755.2719
2011-09-29 09:55:00,42.6,42.72,42.58,42.61,48102.131539952126,27.3437,27.4208,27.3309,27.3501,48102.1315
2011-09-29 10:00:00,42.63,42.68,42.51,42.57,37045.48045138493,27.363,27.3951,27.286,27.3245,37045.4805
2011-09-29 10:05:00,42.56,42.61,42.51,42.53,27926.59295565941,27.3181,27.3501,27.286,27.2988,27926.593
2011-09-29 10:10:00,42.52,42.61,42.51,42.58,48216.1176336487,27.2924,27.3501,27.286,27.3309,48216.1176
2011-09-29 10:15:00,42.58,42.6,42.44,42.47,27584.634674569705,27.3309,27.3437,27.241,27.2603,27584.6347
2011-09-29 10:20:00,42.46,42.47,42.34,42.39,54029.40841217372,27.2539,27.2603,27.1768,27.2089,54029.4084
2011-09-29 10:25:00,42.38,42.44,42.27,42.31,30434.28701698393,27.2025,27.241,27.1319,27.1576,30434.287
2011-09-29 10:30:00,42.3,42.3,42.19,42.24,36703.522170295226,27.1512,27.1512,27.0806,27.1127,36703.5222
2011-09-29 10:35:00,42.24,42.34,42.22,42.26,63946.19856377522,27.1127,27.1768,27.0998,27.1255,63946.1986
2011-09-29 10:40:00,42.26,42.28,42.12,42.15,50267.86732018694,27.1255,27.1383,27.0356,27.0549,50267.8673
2011-09-29 10:45:00,42.15,42.18,42.02,42.08,85261.59808503362,27.0549,27.0741,26.9714,27.01,85261.5981
2011-09-29 10:50:00,42.07,42.11,42.0,42.01,40693.03544967514,27.0035,27.0292,26.9586,26.965,40693.0354
2011-09-29 10:55:00,41.99,42.09,41.96,42.05,33625.89764048786,26.9522,27.0164,26.9329,26.9907,33625.8976
2011-09-29 11:00:00,42.05,42.17,42.05,42.11,42516.81294882025,26.9907,27.0677,26.9907,27.0292,42516.8129
2011-09-29 11:05:00,42.11,42.15,42.05,42.14,29408.41217371481,27.0292,27.0549,26.9907,27.0485,29408.4122
2011-09-29 11:10:00,42.16,42.17,42.04,42.17,35791.63342072268,27.0613,27.0677,26.9843,27.0677,35791.6334
2011-09-29 11:15:00,42.18,42.2,42.08,42.11,36589.536076598655,27.0741,27.087,27.01,27.0292,36589.5361
2011-09-29 11:20:00,42.1,42.13,42.04,42.07,35221.70295223983,27.0228,27.042,26.9843,27.0035,35221.703
2011-09-29 11:25:00,42.03,42.22,42.03,42.21,19833.58030320301,26.9779,27.0998,26.9779,27.0934,19833.5803
2011-09-29 11:30:00,42.2,42.25,42.17,42.23,30092.32873589422,27.087,27.1191,27.0677,27.1062,30092.3287
2011-09-29 11:35:00,42.24,42.31,42.21,42.22,31460.16186025305,27.1127,27.1576,27.0934,27.0998,31460.1619
2011-09-29 11:40:00,42.23,42.28,42.17,42.28,22569.246551920667,27.1062,27.1383,27.0677,27.1383,22569.2466
2011-09-29 11:45:00,42.29,42.37,42.26,42.36,26558.75983130058,27.1447,27.1961,27.1255,27.1897,26558.7598
2011-09-29 11:50:00,42.36,42.38,42.29,42.29,17553.85842927163,27.1897,27.2025,27.1447,27.1447,17553.8584
2011-09-29 11:55:00,42.29,42.34,42.26,42.29,10258.748432691213,27.1447,27.1768,27.1255,27.1447,10258.7484
2011-09-29 12:00:00,42.29,42.43,42.29,42.38,34195.82810897071,27.1447,27.2346,27.1447,27.2025,34195.8281
2011-09-29 12:05:00,42.38,42.38,42.27,42.29,19719.59420950644,27.2025,27.2025,27.1319,27.1447,19719.5942
2011-09-29 12:10:00,42.29,42.34,42.29,42.31,34993.73076484669,27.1447,27.1768,27.1447,27.1576,34993.7308
2011-09-29 12:15:00,42.31,42.35,42.29,42.33,29522.398267411376,27.1576,27.1833,27.1447,27.1704,29522.3983
2011-09-29 12:20:00,42.33,42.42,42.32,42.42,45594.43747862761,27.1704,27.2282,27.164,27.2282,45594.4375
2011-09-29 12:25:00,42.42,42.49,42.4,42.43,24962.954519548617,27.2282,27.2731,27.2154,27.2346,24962.9545
2011-09-29 12:30:00,42.44,42.44,42.32,42.35,58474.86606633991,27.241,27.241,27.164,27.1833,58474.8661
2011-09-29 12:35:00,42.34,42.37,42.28,42.32,52091.64481933204,27.1768,27.1961,27.1383,27.164,52091.6448
2011-09-29 12:40:00,42.32,42.35,42.28,42.29,50495.83950758007,27.164,27.1833,27.1383,27.1447,50495.8395
2011-09-29 12:45:00,42.28,42.38,42.26,42.36,37615.410919867776,27.1383,27.2025,27.1255,27.1897,37615.4109
2011-09-29 12:50:00,42.36,42.44,42.33,42.42,31460.16186025305,27.1897,27.241,27.1704,27.2282,31460.1619
2011-09-29 12:55:00,42.41,42.42,42.32,42.35,22113.30217713439,27.2218,27.2282,27.164,27.1833,22113.3022
2011-09-29 13:00:00,42.33,42.39,42.31,42.38,41148.97982446141,27.1704,27.2089,27.1576,27.2025,41148.9798
2011-09-29 13:05:00,42.38,42.54,42.37,42.51,75116.83574603898,27.2025,27.3052,27.1961,27.286,75116.8357
2011-09-29 13:10:00,42.51,42.54,42.48,42.49,32144.078422432463,27.286,27.3052,27.2667,27.2731,32144.0784
2011-09-29 13:15:00,42.48,42.53,42.44,42.44,29066.4538926251,27.2667,27.2988,27.241,27.241,29066.4539
2011-09-29 13:20:00,42.44,42.44,42.35,42.41,21771.343896044684,27.241,27.241,27.1833,27.2218,21771.3439
2011-09-29 13:25:00,42.41,42.45,42.28,42.28,32714.00889091531,27.2218,27.2474,27.1383,27.1383,32714.0089
2011-09-29 13:30:00,42.28,42.29,42.13,42.15,43086.74341730309,27.1383,27.1447,27.042,27.0549,43086.7434
2011-09-29 13:35:00,42.15,42.17,41.99,42.0,53117.51966260116,27.0549,27.0677,26.9522,26.9586,53117.5197
2011-09-29 13:40:00,41.99,42.06,41.88,41.91,57904.93559785706,26.9522,26.9971,26.8816,26.9008,57904.9356
2011-09-29 13:45:00,41.9,41.96,41.88,41.94,31574.147953949618,26.8944,26.9329,26.8816,26.9201,31574.148
2011-09-29 13:50:00,41.95,41.96,41.9,41.96,14476.233899464263,26.9265,26.9329,26.8944,26.9329,14476.2339
2011-09-29 13:55:00,41.97,42.04,41.91,41.97,24962.954519548617,26.9393,26.9843,26.9008,26.9393,24962.9545
2011-09-29 14:00:00,41.97,42.01,41.78,41.79,39211.21623161974,26.9393,26.965,26.8174,26.8238,39211.2162
2011-09-29 14:05:00,41.77,41.79,41.66,41.72,85831.52855351647,26.811,26.8238,26.7404,26.7789,85831.5286
2011-09-29 14:10:00,41.72,41.72,41.59,41.66,83437.82058588852,26.7789,26.7789,26.6954,26.7404,83437.8206
2011-09-29 14:15:00,41.64,41.79,41.64,41.79,39553.17451270945,26.7275,26.8238,26.7275,26.8238,39553.1745
2011-09-29 14:20:00,41.79,41.83,41.75,41.83,44910.52091644819,26.8238,26.8495,26.7981,26.8495,44910.5209
2011-09-29 14:25:00,41.82,41.9,41.79,41.83,47304.22888407615,26.8431,26.8944,26.8238,26.8495,47304.2289
2011-09-29 14:30:00,41.82,41.82,41.7,41.77,28268.55123674912,26.8431,26.8431,26.766,26.811,28268.5512
2011-09-29 14:35:00,41.77,41.88,41.75,41.83,26102.815456514305,26.811,26.8816,26.7981,26.8495,26102.8155
2011-09-29 14:40:00,41.82,41.89,41.72,41.72,42630.79904251681,26.8431,26.888,26.7789,26.7789,42630.799
2011-09-29 14:45:00,41.72,41.77,41.58,41.6,55283.25544283597,26.7789,26.811,26.689,26.7019,55283.2554
2011-09-29 14:50:00,41.59,41.72,41.57,41.68,65542.00387552718,26.6954,26.7789,26.6826,26.7532,65542.0039
2011-09-29 14:55:00,41.68,41.79,41.67,41.77,69075.57278012083,26.7532,26.8238,26.7468,26.811,69075.5728
2011-09-29 15:00:00,41.79,41.81,41.54,41.54,68505.64231163797,26.8238,26.8367,26.6633,26.6633,68505.6423
2011-09-29 15:05:00,41.53,41.68,41.53,41.65,52319.61700672518,26.6569,26.7532,26.6569,26.734,52319.617
2011-09-29 15:10:00,41.66,41.72,41.63,41.63,46050.381853413885,26.7404,26.7789,26.7211,26.7211,46050.3819
2011-09-29 15:15:00,41.63,41.76,41.58,41.61,78080.47418214977,26.7211,26.8046,26.689,26.7083,78080.4742
2011-09-29 15:20:00,41.61,41.73,41.58,41.72,32600.02279721874,26.7083,26.7853,26.689,26.7789,32600.0228
2011-09-29 15:25:00,41.72,41.82,41.72,41.76,50495.83950758007,26.7789,26.8431,26.7789,26.8046,50495.8395
2011-09-29 15:30:00,41.78,41.93,41.73,41.85,71583.26684144535,26.8174,26.9137,26.7853,26.8623,71583.2668
2011-09-29 15:35:00,41.85,42.02,41.84,42.01,80132.22386868802,26.8623,26.9714,26.8559,26.965,80132.2239
2011-09-29 15:40:00,42.02,42.04,41.9,41.98,86401.45902199931,26.9714,26.9843,26.8944,26.9458,86401.459
2011-09-29 15:45:00,41.98,42.15,41.98,42.03,112162.31619742392,26.9458,27.0549,26.9458,26.9779,112162.3162
2011-09-29 15:50:00,42.02,42.16,42.02,42.04,125270.71697252936,26.9714,27.0613,26.9714,26.9843,125270.717
2011-09-29 15:55:00,42.04,42.22,42.04,42.21,243132.3378547817,26.9843,27.0998,26.9843,27.0934,243132.3379
2011-09-30 09:30:00,41.75,41.75,41.56,41.61,65655.98996922375,26.7981,26.7981,26.6762,26.7083,65655.99
2011-09-30 09:35:00,41.61,41.66,41.57,41.63,83437.82058588852,26.7083,26.7404,26.6826,26.7211,83437.8206
2011-09-30 09:40:00,41.63,41.89,41.57,41.76,28154.565143052547,26.7211,26.888,26.6826,26.8046,28154.5651
2011-09-30 09:45:00,41.7,41.81,41.56,41.62,85945.51464721304,26.766,26.8367,26.6762,26.7147,85945.5146
2011-09-30 09:50:00,41.59,41.8,41.57,41.7,88225.23652114443,26.6954,26.8302,26.6826,26.766,88225.2365
2011-09-30 09:55:00,41.71,41.77,41.47,41.5,75344.80793343212,26.7725,26.811,26.6184,26.6377,75344.8079
2011-09-30 10:00:00,41.47,41.62,41.43,41.54,62122.421064630114,26.6184,26.7147,26.5927,26.6633,62122.4211
2011-09-30 10:05:00,41.56,41.76,41.55,41.71,50267.86732018694,26.6762,26.8046,26.6698,26.7725,50267.8673
2011-09-30 10:10:00,41.7,41.78,41.6,41.64,45138.49310384133,26.766,26.8174,26.7019,26.7275,45138.4931
2011-09-30 10:15:00,41.67,41.9,41.66,41.89,45708.42357232418,26.7468,26.8944,26.7404,26.888,45708.4236
2011-09-30 10:20:00,41.89,41.93,41.8,41.82,67821.72574945856,26.888,26.9137,26.8302,26.8431,67821.7257
2011-09-30 10:25:00,41.82,41.86,41.75,41.81,62692.35153311296,26.8431,26.8687,26.7981,26.8367,62692.3515
2011-09-30 10:30:00,41.81,41.81,41.7,41.76,64288.15684486493,26.8367,26.8367,26.766,26.8046,64288.1568
2011-09-30 10:35:00,41.77,41.87,41.63,41.64,42744.78513621338,26.811,26.8752,26.7211,26.7275,42744.7851
2011-09-30 10:40:00,41.64,41.68,41.61,41.62,16983.927960788784,26.7275,26.7532,26.7083,26.7147,16983.928
2011-09-30 10:45:00,41.6,41.65,41.53,41.61,30662.259204377067,26.7019,26.734,26.6569,26.7083,30662.2592
2011-09-30 10:50:00,41.58,41.69,41.57,41.62,25076.940613245184,26.689,26.7596,26.6826,26.7147,25076.9406
2011-09-30 10:55:00,41.6,41.74,41.55,41.59,38413.31357574376,26.7019,26.7917,26.6698,26.6954,38413.3136
2011-09-30 11:00:00,41.58,41.68,41.58,41.66,16186.0253049128,26.689,26.7532,26.689,26.7404,16186.0253
2011-09-30 11:05:00,41.65,41.75,41.6,41.74,44796.53482275162,26.734,26.7981,26.7019,26.7917,44796.5348
2011-09-30 11:10:00,41.73,41.79,41.7,41.75,33967.85592157757,26.7853,26.8238,26.766,26.7981,33967.8559
2011-09-30 11:15:00,41.75,41.83,41.72,41.75,40693.03544967514,26.7981,26.8495,26.7789,26.7981,40693.0354
2011-09-30 11:20:00,41.75,41.87,41.75,41.81,72153.19730992819,26.7981,26.8752,26.7981,26.8367,72153.1973
2011-09-30 11:25:00,41.82,41.85,41.71,41.74,37843.38310726092,26.8431,26.8623,26.7725,26.7917,37843.3831
2011-09-30 11:30:00,41.75,41.88,41.72,41.86,41262.96591815799,26.7981,26.8816,26.7789,26.8687,41262.9659
2011-09-30 11:35:00,41.85,41.93,41.84,41.86,51179.75606975949,26.8623,26.9137,26.8559,26.8687,51179.7561
2011-09-30 11:40:00,41.86,41.93,41.81,41.87,45594.43747862761,26.8687,26.9137,26.8367,26.8752,45594.4375
2011-09-30 11:45:00,41.87,41.9,41.82,41.87,47988.14544625556,26.8752,26.8944,26.8431,26.8752,47988.1454
2011-09-30 11:50:00,41.86,41.89,41.74,41.77,28382.537330445684,26.8687,26.888,26.7917,26.811,28382.5373
2011-09-30 11:55:00,41.79,41.82,41.72,41.79,34195.82810897071,26.8238,26.8431,26.7789,26.8238,34195.8281
2011-09-30 12:00:00,41.79,41.88,41.78,41.86,52433.60310042175,26.8238,26.8816,26.8174,26.8687,52433.6031
2011-09-30 12:05:00,41.87,41.88,41.76,41.76,24051.065769976063,26.8752,26.8816,26.8046,26.8046,24051.0658
2011-09-30 12:10:00,41.77,41.79,41.72,41.78,31004.21748546677,26.811,26.8238,26.7789,26.8174,31004.2175
2011-09-30 12:15:00,41.78,41.79,41.71,41.73,18579.73327254075,26.8174,26.8238,26.7725,26.7853,18579.7333
2011-09-30 12:20:00,41.73,41.83,41.73,41.79,19605.60811580987,26.7853,26.8495,26.7853,26.8238,19605.6081
2011-09-30 12:25:00,41.78,41.81,41.75,41.79,16983.927960788784,26.8174,26.8367,26.7981,26.8238,16983.928
2011-09-30 12:30:00,41.78,41.8,41.7,41.73,24734.98233215548,26.8174,26.8302,26.766,26.7853,24734.9823
2011-09-30 12:35:00,41.75,41.8,41.7,41.8,36019.60560811581,26.7981,26.8302,26.766,26.8302,36019.6056
2011-09-30 12:40:00,41.8,41.83,41.76,41.83,12766.44249401573,26.8302,26.8495,26.8046,26.8495,12766.4425
2011-09-30 12:45:00,41.83,41.89,41.8,41.84,18693.71936623732,26.8495,26.888,26.8302,26.8559,18693.7194
2011-09-30 12:50:00,41.85,41.86,41.81,41.82,9232.87358942209,26.8623,26.8687,26.8367,26.8431,9232.8736
2011-09-30 12:55:00,41.81,41.81,41.72,41.72,21885.32998974125,26.8367,26.8367,26.7789,26.7789,21885.33
2011-09-30 13:00:00,41.72,41.72,41.65,41.68,27698.62076826627,26.7789,26.7789,26.734,26.7532,27698.6208
2011-09-30 13:05:00,41.65,41.76,41.65,41.73,12538.470306622592,26.734,26.8046,26.734,26.7853,12538.4703
2011-09-30 13:10:00,41.73,41.8,41.73,41.8,26672.74592499715,26.7853,26.8302,26.7853,26.8302,26672.7459
2011-09-30 13:15:00,41.79,41.85,41.75,41.81,24393.02405106577,26.8238,26.8623,26.7981,26.8367,24393.0241
2011-09-30 13:20:00,41.82,41.82,41.72,41.74,14020.28952467799,26.8431,26.8431,26.7789,26.7917,14020.2895
2011-09-30 13:25:00,41.76,41.81,41.75,41.76,15388.122649036815,26.8046,26.8367,26.7981,26.8046,15388.1226
2011-09-30 13:30:00,41.76,41.86,41.75,41.86,11398.609369656902,26.8046,26.8687,26.7981,26.8687,11398.6094
2011-09-30 13:35:00,41.87,41.93,41.86,41.89,23025.190926706942,26.8752,26.9137,26.8687,26.888,23025.1909
2011-09-30 13:40:00,41.9,41.92,41.82,41.86,18123.788897754475,26.8944,26.9073,26.8431,26.8687,18123.7889
2011-09-30 13:45:00,41.85,41.96,41.85,41.92,14362.247805767696,26.8623,26.9329,26.8623,26.9073,14362.2478
2011-09-30 13:50:00,41.92,41.93,41.88,41.88,16413.997492305938,26.9073,26.9137,26.8816,26.8816,16413.9975
2011-09-30 13:55:00,41.9,41.93,41.86,41.88,17553.85842927163,26.8944,26.9137,26.8687,26.8816,17553.8584
2011-09-30 14:00:00,41.87,41.91,41.84,41.87,24279.0379573692,26.8752,26.9008,26.8559,26.8752,24279.038
2011-09-30 14:05:00,41.87,41.9,41.7,41.73,34423.80029636384,26.8752,26.8944,26.766,26.7853,34423.8003
2011-09-30 14:10:00,41.73,41.76,41.7,41.71,23481.135301493217,26.7853,26.8046,26.766,26.7725,23481.1353
2011-09-30 14:15:00,41.7,41.79,41.68,41.71,31802.120141342755,26.766,26.8238,26.7532,26.7725,31802.1201
2011-09-30 14:20:00,41.7,41.71,41.61,41.63,31346.17576655648,26.766,26.7725,26.7083,26.7211,31346.1758
2011-09-30 14:25:00,41.62,41.69,41.54,41.64,76370.68277670124,26.7147,26.7596,26.6633,26.7275,76370.6828
2011-09-30 14:30:00,41.63,41.67,41.59,41.61,49014.02028952468,26.7211,26.7468,26.6954,26.7083,49014.0203
2011-09-30 14:35:00,41.61,41.65,41.55,41.63,35221.70295223983,26.7083,26.734,26.6698,26.7211,35221.703
2011-09-30 14:40:00,41.64,41.77,41.64,41.72,71925.22512253505,26.7275,26.811,26.7275,26.7789,71925.2251
2011-09-30 14:45:00,41.74,41.74,41.64,41.65,38413.31357574376,26.7917,26.7917,26.7275,26.734,38413.3136
2011-09-30 14:50:00,41.66,41.66,41.53,41.63,73293.05824689388,26.7404,26.7404,26.6569,26.7211,73293.0582
2011-09-30 14:55:00,41.63,41.79,41.63,41.72,67023.82309358258,26.7211,26.8238,26.7211,26.7789,67023.8231
2011-09-30 15:00:00,41.72,41.72,41.6,41.64,52775.561381511456,26.7789,26.7789,26.7019,26.7275,52775.5614
2011-09-30 15:05:00,41.65,41.79,41.61,41.74,54143.39450587028,26.734,26.8238,26.7083,26.7917,54143.3945
2011-09-30 15:10:00,41.74,41.76,41.69,41.7,28724.4956115354,26.7917,26.8046,26.7596,26.766,28724.4956
2011-09-30 15:15:00,41.7,41.75,41.65,41.7,46962.27060298644,26.766,26.7981,26.734,26.766,46962.2706
2011-09-30 15:20:00,41.71,41.76,41.67,41.67,47304.22888407615,26.7725,26.8046,26.7468,26.7468,47304.2289
2011-09-30 15:25:00,41.67,41.73,41.63,41.63,66225.9204377066,26.7468,26.7853,26.7211,26.7211,66225.9204
2011-09-30 15:30:00,41.62,41.7,41.57,41.59,47988.14544625556,26.7147,26.766,26.6826,26.6954,47988.1454
2011-09-30 15:35:00,41.58,41.61,41.49,41.53,91758.80542573806,26.689,26.7083,26.6313,26.6569,91758.8054
2011-09-30 15:40:00,41.51,41.73,41.51,41.71,75800.7523082184,26.6441,26.7853,26.6441,26.7725,75800.7523
2011-09-30 15:45:00,41.7,41.7,41.49,41.49,97230.13792317336,26.766,26.766,26.6313,26.6313,97230.1379
2011-09-30 15:50:00,41.49,41.53,41.36,41.48,170637.18226376385,26.6313,26.6569,26.5478,26.6248,170637.1823
2011-09-30 15:55:00,41.48,41.49,41.34,41.34,250085.4895702724,26.6248,26.6313,26.535,26.535,250085.4896
2011-10-03 09:30:00,40.96,41.58,40.92,41.21,138835.06212242108,26.2911,26.689,26.2654,26.4515,138835.0621
2011-10-03 09:35:00,41.15,41.24,41.09,41.16,54941.29716174627,26.413,26.4708,26.3745,26.4194,54941.2972
2011-10-03 09:40:00,41.15,41.32,41.15,41.28,44454.57654166192,26.413,26.5221,26.413,26.4965,44454.5765
2011-10-03 09:45:00,41.29,41.38,41.29,41.3,73862.98871537672,26.5029,26.5606,26.5029,26.5093,73862.9887
2011-10-03 09:50:00,41.32,41.32,41.05,41.07,48330.10372734527,26.5221,26.5221,26.3488,26.3617,48330.1037
2011-10-03 09:55:00,41.07,41.14,41.01,41.12,40237.091074888864,26.3617,26.4066,26.3232,26.3938,40237.0911
2011-10-03 10:00:00,41.14,41.47,41.1,41.31,85147.61199133706,26.4066,26.6184,26.3809,26.5157,85147.612
2011-10-03 10:05:00,41.32,41.76,41.3,41.7,131539.95212584065,26.5221,26.8046,26.5093,26.766,131539.9521
2011-10-03 10:10:00,41.69,41.91,41.66,41.87,91416.84714464836,26.7596,26.9008,26.7404,26.8752,91416.8471
2011-10-03 10:15:00,41.87,41.96,41.86,41.92,120483.30103727346,26.8752,26.9329,26.8687,26.9073,120483.301
2011-10-03 10:20:00,41.92,41.97,41.73,41.81,144648.35290094608,26.9073,26.9393,26.7853,26.8367,144648.3529
2011-10-03 10:25:00,41.82,41.86,41.73,41.79,54371.36669326342,26.8431,26.8687,26.7853,26.8238,54371.3667
2011-10-03 10:30:00,41.79,41.83,41.58,41.58,65997.94825031346,26.8238,26.8495,26.689,26.689,65997.9483
2011-10-03 10:35:00,41.59,41.65,41.51,41.56,65542.00387552718,26.6954,26.734,26.6441,26.6762,65542.0039
2011-10-03 10:40:00,41.55,41.59,41.42,41.59,67251.79528097573,26.6698,26.6954,26.5863,26.6954,67251.7953
2011-10-03 10:45:00,41.57,41.65,41.54,41.58,41034.99373076485,26.6826,26.734,26.6633,26.689,41034.9937
2011-10-03 10:50:00,41.59,41.64,41.43,41.51,59044.79653482275,26.6954,26.7275,26.5927,26.6441,59044.7965
2011-10-03 10:55:00,41.51,41.63,41.49,41.56,67365.7813746723,26.6441,26.7211,26.6313,26.6762,67365.7814
2011-10-03 11:00:00,41.54,41.58,41.46,41.51,75116.83574603898,26.6633,26.689,26.612,26.6441,75116.8357
2011-10-03 11:05:00,41.51,41.72,41.48,41.71,77966.4880884532,26.6441,26.7789,26.6248,26.7725,77966.4881
2011-10-03 11:10:00,41.69,41.75,41.62,41.65,59158.78262851932,26.7596,26.7981,26.7147,26.734,59158.7826
2011-10-03 11:15:00,41.65,41.8,41.64,41.8,62350.393252023256,26.734,26.8302,26.7275,26.8302,62350.3933
2011-10-03 11:20:00,41.81,41.85,41.66,41.71,53003.5335689046,26.8367,26.8623,26.7404,26.7725,53003.5336
2011-10-03 11:25:00,41.69,41.79,41.6,41.72,45252.4791975379,26.7596,26.8238,26.7019,26.7789,45252.4792
2011-10-03 11:30:00,41.72,41.86,41.67,41.83,41262.96591815799,26.7789,26.8687,26.7468,26.8495,41262.9659
2011-10-03 11:35:00,41.83,41.86,41.77,41.86,42972.75732360652,26.8495,26.8687,26.811,26.8687,42972.7573
2011-10-03 11:40:00,41.86,41.89,41.72,41.79,52091.64481933204,26.8687,26.888,26.7789,26.8238,52091.6448
2011-10-03 11:45:00,41.79,41.91,41.79,41.89,58132.9077852502,26.8238,26.9008,26.8238,26.888,58132.9078
2011-10-03 11:50:00,41.89,42.0,41.88,41.98,77738.51590106008,26.888,26.9586,26.8816,26.9458,77738.5159
2011-10-03 11:55:00,41.99,42.01,41.93,41.93,44796.53482275162,26.9522,26.965,26.9137,26.9137,44796.5348
2011-10-03 12:00:00,41.95,41.99,41.82,41.82,148067.93571184317,26.9265,26.9522,26.8431,26.8431,148067.9357
2011-10-03 12:05:00,41.81,41.89,41.8,41.84,85945.51464721304,26.8367,26.888,26.8302,26.8559,85945.5146
2011-10-03 12:10:00,41.84,41.92,41.79,41.8,98369.99886013908,26.8559,26.9073,26.8238,26.8302,98369.9989
2011-10-03 12:15:00,41.8,41.86,41.79,41.79,83893.7649606748,26.8302,26.8687,26.8238,26.8238,83893.765
2011-10-03 12:20:00,41.79,41.86,41.76,41.86,58816.82434742962,26.8238,26.8687,26.8046,26.8687,58816.8243
2011-10-03 12:25:00,41.85,41.92,41.84,41.86,105437.13666932634,26.8623,26.9073,26.8559,26.8687,105437.1367
2011-10-03 12:30:00,41.86,41.87,41.79,41.79,62578.36543941639,26.8687,26.8752,26.8238,26.8238,62578.3654
2011-10-03 12:35:00,41.79,41.86,41.74,41.84,58246.89387894677,26.8238,26.8687,26.7917,26.8559,58246.8939
2011-10-03 12:40:00,41.85,41.9,41.77,41.82,64060.184657471786,26.8623,26.8944,26.811,26.8431,64060.1847
2011-10-03 12:45:00,41.81,41.82,41.64,41.64,42972.75732360652,26.8367,26.8431,26.7275,26.7275,42972.7573
2011-10-03 12:50:00,41.65,41.66,41.6,41.64,45366.46529123447,26.734,26.7404,26.7019,26.7275,45366.4653
2011-10-03 12:55:00,41.65,41.67,41.61,41.65,22911.20483301037,26.734,26.7468,26.7083,26.734,22911.2048
2011-10-03 13:00:00,41.65,41.67,41.58,41.66,49241.99247691782,26.734,26.7468,26.689,26.7404,49241.9925
2011-10-03 13:05:00,41.65,41.72,41.65,41.72,68619.62840533454,26.734,26.7789,26.734,26.7789,68619.6284
2011-10-03 13:10:00,41.72,41.76,41.66,41.7,51635.70044454576,26.7789,26.8046,26.7404,26.766,51635.7004
2011-10-03 13:15:00,41.69,41.7,41.49,41.58,122193.092442722,26.7596,26.766,26.6313,26.689,122193.0924
2011-10-03 13:20:00,41.58,41.58,41.5,41.56,40351.07716858544,26.689,26.689,26.6377,26.6762,40351.0772
2011-10-03 13:25:00,41.53,41.59,41.5,41.59,114556.02416505186,26.6569,26.6954,26.6377,26.6954,114556.0242
2011-10-03 13:30:00,41.59,41.61,41.44,41.44,42516.81294882025,26.6954,26.7083,26.5992,26.5992,42516.8129
2011-10-03 13:35:00,41.44,41.46,41.22,41.27,111592.38572894108,26.5992,26.612,26.4579,26.49,111592.3857
2011-10-03 13:40:00,41.27,41.41,41.27,41.36,108856.71948022342,26.49,26.5799,26.49,26.5478,108856.7195
2011-10-03 13:45:00,41.36,41.36,41.24,41.28,79676.27949390175,26.5478,26.5478,26.4708,26.4965,79676.2795
2011-10-03 13:50:00,41.27,41.36,41.16,41.22,83209.84839849538,26.49,26.5478,26.4194,26.4579,83209.8484
2011-10-03 13:55:00,41.24,41.35,41.21,41.29,76598.65496409438,26.4708,26.5414,26.4515,26.5029,76598.655
2011-10-03 14:00:00,41.3,41.36,41.24,41.3,42402.82685512368,26.5093,26.5478,26.4708,26.5093,42402.8269
2011-10-03 14:05:00,41.31,41.39,41.27,41.33,103955.31745127097,26.5157,26.5671,26.49,26.5286,103955.3175
2011-10-03 14:10:00,41.32,41.36,41.24,41.29,44910.52091644819,26.5221,26.5478,26.4708,26.5029,44910.5209
2011-10-03 14:15:00,41.28,41.3,41.19,41.19,45822.40966602074,26.4965,26.5093,26.4387,26.4387,45822.4097
2011-10-03 14:20:00,41.2,41.28,41.13,41.18,47076.256696683005,26.4451,26.4965,26.4002,26.4323,47076.2567
2011-10-03 14:25:00,41.17,41.22,41.07,41.13,68277.67012424485,26.4259,26.4579,26.3617,26.4002,68277.6701
2011-10-03 14:30:00,41.11,41.19,41.04,41.09,70557.39199817623,26.3873,26.4387,26.3424,26.3745,70557.392
2011-10-03 14:35:00,41.09,41.13,41.02,41.03,51977.65872563548,26.3745,26.4002,26.3296,26.336,51977.6587
2011-10-03 14:40:00,41.03,41.05,40.97,41.0,50837.79778866978,26.336,26.3488,26.2975,26.3167,50837.7978
2011-10-03 14:45:00,41.0,41.0,40.87,40.91,52661.575287814885,26.3167,26.3167,26.2333,26.259,52661.5753
2011-10-03 14:50:00,40.93,41.01,40.89,40.91,67251.79528097573,26.2718,26.3232,26.2461,26.259,67251.7953
2011-10-03 14:55:00,40.9,41.0,40.85,40.98,66567.8787187963,26.2525,26.3167,26.2205,26.3039,66567.8787
2011-10-03 15:00:00,40.97,41.08,40.93,41.03,55853.18591131882,26.2975,26.3681,26.2718,26.336,55853.1859
2011-10-03 15:05:00,41.04,41.15,41.02,41.03,61666.47668984384,26.3424,26.413,26.3296,26.336,61666.4767
2011-10-03 15:10:00,41.04,41.08,41.0,41.01,62692.35153311296,26.3424,26.3681,26.3167,26.3232,62692.3515
2011-10-03 15:15:00,41.01,41.03,40.93,40.99,52889.547475208026,26.3232,26.336,26.2718,26.3103,52889.5475
2011-10-03 15:20:00,40.99,41.01,40.85,40.85,57335.00512937421,26.3103,26.3232,26.2205,26.2205,57335.0051
2011-10-03 15:25:00,40.86,40.93,40.84,40.88,54257.38059956685,26.2269,26.2718,26.214,26.2397,54257.3806
2011-10-03 15:30:00,40.88,40.92,40.81,40.88,129602.18853299896,26.2397,26.2654,26.1948,26.2397,129602.1885
2011-10-03 15:35:00,40.88,41.01,40.87,40.97,82183.97355522626,26.2397,26.3232,26.2333,26.2975,82183.9736
2011-10-03 15:40:00,40.96,40.98,40.86,40.97,108742.73338652684,26.2911,26.3039,26.2269,26.2975,108742.7334
2011-10-03 15:45:00,40.97,41.22,40.92,41.15,120597.28713097004,26.2975,26.4579,26.2654,26.413,120597.2871
2011-10-03 15:50:00,41.16,41.21,40.9,40.93,171663.05710703295,26.4194,26.4515,26.2525,26.2718,171663.0571
2011-10-03 15:55:00,40.94,40.99,40.76,40.77,278240.054713325,26.2782,26.3103,26.1627,26.1691,278240.0547
2011-10-04 09:30:00,40.32,40.68,40.24,40.45,146472.13040009118,25.8803,26.1113,25.8289,25.9637,146472.1304
2011-10-04 09:35:00,40.45,40.52,40.22,40.27,133705.68790607547,25.9637,26.0086,25.8161,25.8482,133705.6879
2011-10-04 09:40:00,40.29,40.47,40.29,40.43,42060.86857403397,25.861,25.9765,25.861,25.9509,42060.8686
2011-10-04 09:45:00,40.41,40.65,40.38,40.55,56423.116379801664,25.938,26.0921,25.9188,26.0279,56423.1164
2011-10-04 09:50:00,40.55,40.57,40.4,40.44,53003.5335689046,26.0279,26.0407,25.9316,25.9573,53003.5336
2011-10-04 09:55:00,40.44,40.55,40.36,40.52,66567.8787187963,25.9573,26.0279,25.9059,26.0086,66567.8787
2011-10-04 10:00:00,40.55,40.68,40.44,40.47,123332.95337968768,26.0279,26.1113,25.9573,25.9765,123332.9534
2011-10-04 10:05:00,40.47,40.74,40.39,40.7,101675.59557733955,25.9765,26.1498,25.9252,26.1242,101675.5956
2011-10-04 10:10:00,40.7,40.87,40.67,40.74,76142.7105893081,26.1242,26.2333,26.1049,26.1498,76142.7106
2011-10-04 10:15:00,40.72,40.99,40.72,40.78,117291.69041376952,26.137,26.3103,26.137,26.1755,117291.6904
2011-10-04 10:20:00,40.78,40.78,40.43,40.43,58246.89387894677,26.1755,26.1755,25.9509,25.9509,58246.8939
2011-10-04 10:25:00,40.43,40.49,40.31,40.46,62806.33762680953,25.9509,25.9894,25.8738,25.9701,62806.3376
2011-10-04 10:30:00,40.46,40.72,40.43,40.55,63832.21247007865,25.9701,26.137,25.9509,26.0279,63832.2125
2011-10-04 10:35:00,40.53,40.69,40.49,40.68,45480.45138493104,26.0151,26.1178,25.9894,26.1113,45480.4514
2011-10-04 10:40:00,40.69,40.87,40.67,40.83,63034.309814202665,26.1178,26.2333,26.1049,26.2076,63034.3098
2011-10-04 10:45:00,40.86,40.93,40.75,40.91,35335.68904593639,26.2269,26.2718,26.1563,26.259,35335.689
2011-10-04 10:50:00,40.91,40.92,40.68,40.72,33853.869827881,26.259,26.2654,26.1113,26.137,33853.8698
2011-10-04 10:55:00,40.73,40.84,40.72,40.8,40237.091074888864,26.1434,26.214,26.137,26.1884,40237.0911
2011-10-04 11:00:00,40.81,40.81,40.67,40.79,45936.395759717314,26.1948,26.1948,26.1049,26.1819,45936.3958
2011-10-04 11:05:00,40.79,40.89,40.77,40.84,99395.8737034082,26.1819,26.2461,26.1691,26.214,99395.8737
2011-10-04 11:10:00,40.83,40.94,40.82,40.9,35563.661233329534,26.2076,26.2782,26.2012,26.2525,35563.6612
2011-10-04 11:15:00,40.91,40.91,40.79,40.81,46620.31232189673,26.259,26.259,26.1819,26.1948,46620.3123
2011-10-04 11:20:00,40.81,40.9,40.76,40.79,50381.85341388351,26.1948,26.2525,26.1627,26.1819,50381.8534
2011-10-04 11:25:00,40.78,40.81,40.68,40.8,51179.75606975949,26.1755,26.1948,26.1113,26.1884,51179.7561
2011-10-04 11:30:00,40.8,40.83,40.67,40.74,33853.869827881,26.1884,26.2076,26.1049,26.1498,33853.8698
2011-10-04 11:35:00,40.73,40.74,40.63,40.69,42288.84076142711,26.1434,26.1498,26.0792,26.1178,42288.8408
2011-10-04 11:40:00,40.68,40.79,40.67,40.77,62920.3237205061,26.1113,26.1819,26.1049,26.1691,62920.3237
2011-10-04 11:45:00,40.77,40.81,40.68,40.8,33169.95326570159,26.1691,26.1948,26.1113,26.1884,33169.9533
2011-10-04 11:50:00,40.82,40.92,40.79,40.82,60412.62965918158,26.2012,26.2654,26.1819,26.2012,60412.6297
2011-10-04 11:55:00,40.83,40.87,40.72,40.82,58474.86606633991,26.2076,26.2333,26.137,26.2012,58474.8661
2011-10-04 12:00:00,40.82,41.06,40.82,41.03,57335.00512937421,26.2012,26.3552,26.2012,26.336,57335.0051
2011-10-04 12:05:00,41.03,41.08,40.97,41.02,54599.33888065656,26.336,26.3681,26.2975,26.3296,54599.3389
2011-10-04 12:10:00,41.01,41.02,40.93,41.01,36931.49435768836,26.3232,26.3296,26.2718,26.3232,36931.4944
2011-10-04 12:15:00,41.02,41.04,40.91,40.95,34879.74467115012,26.3296,26.3424,26.259,26.2846,34879.7447
2011-10-04 12:20:00,40.94,41.03,40.93,40.98,32827.99498461188,26.2782,26.336,26.2718,26.3039,32827.995
2011-10-04 12:25:00,40.98,40.98,40.82,40.83,39325.20232531631,26.3039,26.3039,26.2012,26.2076,39325.2023
2011-10-04 12:30:00,40.83,40.86,40.79,40.86,18351.761085147613,26.2076,26.2269,26.1819,26.2269,18351.7611
2011-10-04 12:35:00,40.86,40.99,40.84,40.93,38755.27185683347,26.2269,26.3103,26.214,26.2718,38755.2719
2011-10-04 12:40:00,40.93,41.06,40.92,41.04,28154.565143052547,26.2718,26.3552,26.2654,26.3424,28154.5651
2011-10-04 12:45:00,41.04,41.08,40.99,41.0,29864.356548501084,26.3424,26.3681,26.3103,26.3167,29864.3565
2011-10-04 12:50:00,40.99,41.01,40.91,40.97,39097.23013792317,26.3103,26.3232,26.259,26.2975,39097.2301
2011-10-04 12:55:00,40.96,40.96,40.81,40.85,30320.30092328736,26.2911,26.2911,26.1948,26.2205,30320.3009
2011-10-04 13:00:00,40.82,40.9,40.8,40.84,16755.955773395646,26.2012,26.2525,26.1884,26.214,16755.9558
2011-10-04 13:05:00,40.81,40.89,40.73,40.86,39439.18841901288,26.1948,26.2461,26.1434,26.2269,39439.1884
2011-10-04 13:10:00,40.86,40.87,40.67,40.72,42288.84076142711,26.2269,26.2333,26.1049,26.137,42288.8408
2011-10-04 13:15:00,40.73,40.86,40.72,40.82,38299.32748204719,26.1434,26.2269,26.137,26.2012,38299.3275
2011-10-04 13:20:00,40.82,40.84,40.72,40.83,39781.14670010259,26.2012,26.214,26.137,26.2076,39781.1467
2011-10-04 13:25:00,40.83,40.83,40.71,40.76,61666.47668984384,26.2076,26.2076,26.1306,26.1627,61666.4767
2011-10-04 13:30:00,40.76,40.82,40.73,40.73,33511.91154679129,26.1627,26.2012,26.1434,26.1434,33511.9115
2011-10-04 13:35:00,40.75,40.79,40.67,40.69,25532.88498803146,26.1563,26.1819,26.1049,26.1178,25532.885
2011-10-04 13:40:00,40.7,40.72,40.61,40.65,36475.549982902085,26.1242,26.137,26.0664,26.0921,36475.55
2011-10-04 13:45:00,40.65,40.79,40.64,40.78,32941.98107830845,26.0921,26.1819,26.0857,26.1755,32941.9811
2011-10-04 13:50:00,40.77,40.86,40.73,40.75,49469.96466431095,26.1691,26.2269,26.1434,26.1563,49469.9647
2011-10-04 13:55:00,40.75,40.77,40.65,40.68,56081.15809871196,26.1563,26.1691,26.0921,26.1113,56081.1581
2011-10-04 14:00:00,40.69,40.86,40.69,40.77,54827.3110680497,26.1178,26.2269,26.1178,26.1691,54827.3111
2011-10-04 14:05:00,40.79,40.81,40.65,40.65,46848.28450928986,26.1819,26.1948,26.0921,26.0921,46848.2845
2011-10-04 14:10:00,40.65,40.69,40.58,40.63,82867.89011740568,26.0921,26.1178,26.0471,26.0792,82867.8901
2011-10-04 14:15:00,40.63,40.67,40.51,40.56,73862.98871537672,26.0792,26.1049,26.0022,26.0343,73862.9887
2011-10-04 14:20:00,40.55,40.62,40.45,40.58,49241.99247691782,26.0279,26.0728,25.9637,26.0471,49241.9925
2011-10-04 14:25:00,40.6,40.69,40.6,40.68,47076.256696683005,26.06,26.1178,26.06,26.1113,47076.2567
2011-10-04 14:30:00,40.67,40.81,40.65,40.8,36475.549982902085,26.1049,26.1948,26.0921,26.1884,36475.55
2011-10-04 14:35:00,40.82,40.87,40.73,40.74,35905.61951441924,26.2012,26.2333,26.1434,26.1498,35905.6195
2011-10-04 14:40:00,40.73,40.77,40.56,40.64,94380.48558075917,26.1434,26.1691,26.0343,26.0857,94380.4856
2011-10-04 14:45:00,40.63,40.7,40.53,40.63,53801.43622478058,26.0792,26.1242,26.0151,26.0792,53801.4362
2011-10-04 14:50:00,40.64,40.65,40.37,40.4,92670.6941753106,26.0857,26.0921,25.9124,25.9316,92670.6942
2011-10-04 14:55:00,40.42,40.53,40.4,40.48,66795.85090618944,25.9444,26.0151,25.9316,25.983,66795.8509
2011-10-04 15:00:00,40.48,40.6,40.48,40.5,55511.22763022912,25.983,26.06,25.983,25.9958,55511.2276
2011-10-04 15:05:00,40.5,40.57,40.32,40.35,88681.1808959307,25.9958,26.0407,25.8803,25.8995,88681.1809
2011-10-04 15:10:00,40.35,40.45,40.29,40.44,66453.89262509973,25.8995,25.9637,25.861,25.9573,66453.8926
2011-10-04 15:15:00,40.43,40.54,40.36,40.5,45594.43747862761,25.9509,26.0215,25.9059,25.9958,45594.4375
2011-10-04 15:20:00,40.5,40.71,40.49,40.65,70443.40590447966,25.9958,26.1306,25.9894,26.0921,70443.4059
2011-10-04 15:25:00,40.66,40.9,40.66,40.83,97572.09620426309,26.0985,26.2525,26.0985,26.2076,97572.0962
2011-10-04 15:30:00,40.83,40.98,40.79,40.87,106235.03932520232,26.2076,26.3039,26.1819,26.2333,106235.0393
2011-10-04 15:35:00,40.86,41.01,40.81,40.97,76370.68277670124,26.2269,26.3232,26.1948,26.2975,76370.6828
2011-10-04 15:40:00,40.95,41.15,40.88,41.13,158440.67023823093,26.2846,26.413,26.2397,26.4002,158440.6702
2011-10-04 15:45:00,41.14,41.23,41.0,41.19,196284.05334549185,26.4066,26.4644,26.3167,26.4387,196284.0533
2011-10-04 15:50:00,41.2,41.29,41.15,41.22,186025.30491280064,26.4451,26.5029,26.413,26.4579,186025.3049
2011-10-04 15:55:00,41.21,41.6,41.21,41.51,306508.6059500741,26.4515,26.7019,26.4515,26.6441,306508.606
2011-10-05 09:30:00,41.48,41.66,41.01,41.1,109084.69166761656,26.6248,26.7404,26.3232,26.3809,109084.6917
2011-10-05 09:35:00,41.13,41.19,41.01,41.17,101789.58167103614,26.4002,26.4387,26.3232,26.4259,101789.5817
2011-10-05 09:40:00,41.19,41.43,41.16,41.36,90960.90276986208,26.4387,26.5927,26.4194,26.5478,90960.9028
2011-10-05 09:45:00,41.36,41.49,41.32,41.45,80474.18214977773,26.5478,26.6313,26.5221,26.6056,80474.1821
2011-10-05 09:50:00,41.42,41.5,41.18,41.29,79334.32121281204,26.5863,26.6377,26.4323,26.5029,79334.3212
2011-10-05 09:55:00,41.29,41.39,41.23,41.36,29636.384361107943,26.5029,26.5671,26.4644,26.5478,29636.3844
2011-10-05 10:00:00,41.35,41.5,41.27,41.48,88339.222614841,26.5414,26.6377,26.49,26.6248,88339.2226
2011-10-05 10:05:00,41.47,41.49,41.31,41.34,53459.47794369087,26.6184,26.6313,26.5157,26.535,53459.4779
2011-10-05 10:10:00,41.35,41.43,41.3,41.36,55967.17200501539,26.5414,26.5927,26.5093,26.5478,55967.172
2011-10-05 10:15:00,41.37,41.41,41.25,41.28,67365.7813746723,26.5542,26.5799,26.4772,26.4965,67365.7814
2011-10-05 10:20:00,41.28,41.51,41.24,41.44,63604.24028268551,26.4965,26.6441,26.4708,26.5992,63604.2403
2011-10-05 10:25:00,41.43,41.43,41.31,41.33,78992.36293172232,26.5927,26.5927,26.5157,26.5286,78992.3629
2011-10-05 10:30:00,41.33,41.5,41.32,41.47,61780.46278354041,26.5286,26.6377,26.5221,26.6184,61780.4628
2011-10-05 10:35:00,41.49,41.65,41.49,41.58,47532.20107146928,26.6313,26.734,26.6313,26.689,47532.2011
2011-10-05 10:40:00,41.58,41.65,41.58,41.63,59158.78262851932,26.689,26.734,26.689,26.7211,59158.7826
2011-10-05 10:45:00,41.64,41.71,41.57,41.71,61210.53231505757,26.7275,26.7725,26.6826,26.7725,61210.5323
2011-10-05 10:50:00,41.71,41.76,41.61,41.76,47646.18716516585,26.7725,26.8046,26.7083,26.8046,47646.1872
2011-10-05 10:55:00,41.75,41.85,41.71,41.84,37729.39701356435,26.7981,26.8623,26.7725,26.8559,37729.397
2011-10-05 11:00:00,41.84,41.89,41.77,41.86,64972.07340704434,26.8559,26.888,26.811,26.8687,64972.0734
2011-10-05 11:05:00,41.85,41.91,41.81,41.86,66225.9204377066,26.8623,26.9008,26.8367,26.8687,66225.9204
2011-10-05 11:10:00,41.86,41.9,41.77,41.78,40579.04935597857,26.8687,26.8944,26.811,26.8174,40579.0494
2011-10-05 11:15:00,41.78,41.8,41.73,41.79,45594.43747862761,26.8174,26.8302,26.7853,26.8238,45594.4375
2011-10-05 11:20:00,41.79,41.83,41.76,41.82,20973.4412401687,26.8238,26.8495,26.8046,26.8431,20973.4412
2011-10-05 11:25:00,41.81,41.93,41.78,41.86,60640.60184657472,26.8367,26.9137,26.8174,26.8687,60640.6018
2011-10-05 11:30:00,41.86,41.94,41.85,41.92,27926.59295565941,26.8687,26.9201,26.8623,26.9073,27926.593
2011-10-05 11:35:00,41.93,42.04,41.89,41.99,30434.28701698393,26.9137,26.9843,26.888,26.9522,30434.287
2011-10-05 11:40:00,42.0,42.0,41.91,41.95,36475.549982902085,26.9586,26.9586,26.9008,26.9265,36475.55
2011-10-05 11:45:00,41.94,41.97,41.87,41.93,43086.74341730309,26.9201,26.9393,26.8752,26.9137,43086.7434
2011-10-05 11:50:00,41.94,41.96,41.91,41.96,46848.28450928986,26.9201,26.9329,26.9008,26.9329,46848.2845
2011-10-05 11:55:00,41.95,41.96,41.92,41.93,44796.53482275162,26.9265,26.9329,26.9073,26.9137,44796.5348
2011-10-05 12:00:00,41.94,42.0,41.93,41.94,35905.61951441924,26.9201,26.9586,26.9137,26.9201,35905.6195
2011-10-05 12:05:00,41.95,42.02,41.93,41.93,27698.62076826627,26.9265,26.9714,26.9137,26.9137,27698.6208
2011-10-05 12:10:00,41.96,42.01,41.93,42.0,26216.80155021088,26.9329,26.965,26.9137,26.9586,26216.8016
2011-10-05 12:15:00,42.02,42.02,41.85,41.85,37159.4665450815,26.9714,26.9714,26.8623,26.8623,37159.4665
2011-10-05 12:20:00,41.86,41.9,41.82,41.86,25874.843269121167,26.8687,26.8944,26.8431,26.8687,25874.8433
2011-10-05 12:25:00,41.86,41.89,41.79,41.81,33967.85592157757,26.8687,26.888,26.8238,26.8367,33967.8559
2011-10-05 12:30:00,41.81,41.84,41.75,41.81,21771.343896044684,26.8367,26.8559,26.7981,26.8367,21771.3439
2011-10-05 12:35:00,41.81,41.85,41.76,41.76,31460.16186025305,26.8367,26.8623,26.8046,26.8046,31460.1619
2011-10-05 12:40:00,41.75,41.8,41.72,41.73,33853.869827881,26.7981,26.8302,26.7789,26.7853,33853.8698
2011-10-05 12:45:00,41.73,41.83,41.66,41.81,35791.63342072268,26.7853,26.8495,26.7404,26.8367,35791.6334
2011-10-05 12:50:00,41.81,41.86,41.79,41.84,18921.69155363046,26.8367,26.8687,26.8238,26.8559,18921.6916
2011-10-05 12:55:00,41.85,41.91,41.8,41.9,34537.78639006041,26.8623,26.9008,26.8302,26.8944,34537.7864
2011-10-05 13:00:00,41.89,41.97,41.89,41.91,49697.93685170409,26.888,26.9393,26.888,26.9008,49697.9369
2011-10-05 13:05:00,41.91,42.0,41.91,41.95,21543.371708651543,26.9008,26.9586,26.9008,26.9265,21543.3717
2011-10-05 13:10:00,41.93,41.94,41.81,41.83,41376.95201185456,26.9137,26.9201,26.8367,26.8495,41376.952
2011-10-05 13:15:00,41.83,41.96,41.83,41.91,39325.20232531631,26.8495,26.9329,26.8495,26.9008,39325.2023
2011-10-05 13:20:00,41.92,42.0,41.9,41.92,40579.04935597857,26.9073,26.9586,26.8944,26.9073,40579.0494
2011-10-05 13:25:00,41.93,42.01,41.91,41.95,18579.73327254075,26.9137,26.965,26.9008,26.9265,18579.7333
2011-10-05 13:30:00,41.97,42.01,41.93,41.98,22113.30217713439,26.9393,26.965,26.9137,26.9458,22113.3022
2011-10-05 13:35:00,42.0,42.0,41.89,41.92,26786.73201869372,26.9586,26.9586,26.888,26.9073,26786.732
2011-10-05 13:40:00,41.93,42.04,41.91,42.04,40693.03544967514,26.9137,26.9843,26.9008,26.9843,40693.0354
2011-10-05 13:45:00,42.04,42.15,42.04,42.11,57676.963410463926,26.9843,27.0549,26.9843,27.0292,57676.9634
2011-10-05 13:50:00,42.12,42.23,42.11,42.23,60868.57403396786,27.0356,27.1062,27.0292,27.1062,60868.574
2011-10-05 13:55:00,42.22,42.24,42.15,42.22,32827.99498461188,27.0998,27.1127,27.0549,27.0998,32827.995
2011-10-05 14:00:00,42.22,42.22,42.13,42.17,29066.4538926251,27.0998,27.0998,27.042,27.0677,29066.4539
2011-10-05 14:05:00,42.17,42.2,42.14,42.18,28040.57904935598,27.0677,27.087,27.0485,27.0741,28040.579
2011-10-05 14:10:00,42.18,42.22,42.14,42.21,32372.0506098256,27.0741,27.0998,27.0485,27.0934,32372.0506
2011-10-05 14:15:00,42.21,42.26,42.17,42.22,39553.17451270945,27.0934,27.1255,27.0677,27.0998,39553.1745
2011-10-05 14:20:00,42.21,42.28,42.15,42.26,26900.71811239029,27.0934,27.1383,27.0549,27.1255,26900.7181
2011-10-05 14:25:00,42.25,42.28,42.2,42.2,20859.45514647213,27.1191,27.1383,27.087,27.087,20859.4551
2011-10-05 14:30:00,42.21,42.24,42.08,42.1,28838.481705231963,27.0934,27.1127,27.01,27.0228,28838.4817
2011-10-05 14:35:00,42.09,42.12,42.04,42.08,22569.246551920667,27.0164,27.0356,26.9843,27.01,22569.2466
2011-10-05 14:40:00,42.1,42.15,42.09,42.14,21429.385614954976,27.0228,27.0549,27.0164,27.0485,21429.3856
2011-10-05 14:45:00,42.14,42.27,42.13,42.24,56423.116379801664,27.0485,27.1319,27.042,27.1127,56423.1164
2011-10-05 14:50:00,42.23,42.3,42.21,42.24,34993.73076484669,27.1062,27.1512,27.0934,27.1127,34993.7308
2011-10-05 14:55:00,42.24,42.28,42.17,42.17,33397.92545309472,27.1127,27.1383,27.0677,27.0677,33397.9255
2011-10-05 15:00:00,42.18,42.2,42.07,42.09,59386.754815912456,27.0741,27.087,27.0035,27.0164,59386.7548
2011-10-05 15:05:00,42.08,42.15,42.04,42.07,44568.56263535849,27.01,27.0549,26.9843,27.0035,44568.5626
2011-10-05 15:10:00,42.08,42.18,42.05,42.18,32144.078422432463,27.01,27.0741,26.9907,27.0741,32144.0784
2011-10-05 15:15:00,42.17,42.25,42.13,42.21,70671.37809187279,27.0677,27.1191,27.042,27.0934,70671.3781
2011-10-05 15:20:00,42.2,42.22,42.03,42.06,51977.65872563548,27.087,27.0998,26.9779,26.9971,51977.6587
2011-10-05 15:25:00,42.06,42.16,42.06,42.12,66453.89262509973,26.9971,27.0613,26.9971,27.0356,66453.8926
2011-10-05 15:30:00,42.13,42.28,42.12,42.25,93696.56901857971,27.042,27.1383,27.0356,27.1191,93696.569
2011-10-05 15:35:00,42.25,42.29,42.21,42.28,157072.8371138721,27.1191,27.1447,27.0934,27.1383,157072.8371
2011-10-05 15:40:00,42.28,42.34,42.23,42.34,98256.0127664425,27.1383,27.1768,27.1062,27.1768,98256.0128
2011-10-05 15:45:00,42.34,42.35,42.15,42.18,111250.42744785135,27.1768,27.1833,27.0549,27.0741,111250.4274
2011-10-05 15:50:00,42.19,42.33,42.18,42.21,223868.6880200616,27.0806,27.1704,27.0741,27.0934,223868.688
2011-10-05 15:55:00,42.23,42.27,42.15,42.24,492419.92476917815,27.1062,27.1319,27.0549,27.1127,492419.9248
2011-10-06 09:30:00,42.22,42.22,41.94,42.04,50723.811694973214,27.0998,27.0998,26.9201,26.9843,50723.8117
2011-10-06 09:35:00,42.04,42.08,41.95,42.04,111364.41354154794,26.9843,27.01,26.9265,26.9843,111364.4135
2011-10-06 09:40:00,42.02,42.08,41.93,41.97,102587.48432691212,26.9714,27.01,26.9137,26.9393,102587.4843
2011-10-06 09:45:00,42.0,42.06,41.89,41.92,88795.16698962727,26.9586,26.9971,26.888,26.9073,88795.167
2011-10-06 09:50:00,41.9,41.9,41.78,41.84,38527.29966944033,26.8944,26.8944,26.8174,26.8559,38527.2997
2011-10-06 09:55:00,41.87,41.93,41.77,41.93,54485.35278695999,26.8752,26.9137,26.811,26.9137,54485.3528
2011-10-06 10:00:00,41.93,42.0,41.83,41.97,50723.811694973214,26.9137,26.9586,26.8495,26.9393,50723.8117
2011-10-06 10:05:00,41.97,42.08,41.95,42.06,36817.5082639918,26.9393,27.01,26.9265,26.9971,36817.5083
2011-10-06 10:10:00,42.03,42.18,42.0,42.15,54827.3110680497,26.9779,27.0741,26.9586,27.0549,54827.3111
2011-10-06 10:15:00,42.15,42.15,42.05,42.12,28724.4956115354,27.0549,27.0549,26.9907,27.0356,28724.4956
2011-10-06 10:20:00,42.12,42.22,42.06,42.19,58474.86606633991,27.0356,27.0998,26.9971,27.0806,58474.8661
2011-10-06 10:25:00,42.22,42.23,42.1,42.16,28040.57904935598,27.0998,27.1062,27.0228,27.0613,28040.579
2011-10-06 10:30:00,42.16,42.33,42.15,42.33,33169.95326570159,27.0613,27.1704,27.0549,27.1704,33169.9533
2011-10-06 10:35:00,42.33,42.37,42.28,42.3,20517.496865382425,27.1704,27.1961,27.1383,27.1512,20517.4969
2011-10-06 10:40:00,42.29,42.31,42.22,42.28,26558.75983130058,27.1447,27.1576,27.0998,27.1383,26558.7598
2011-10-06 10:45:00,42.28,42.3,42.21,42.23,24165.05186367264,27.1383,27.1512,27.0934,27.1062,24165.0519
2011-10-06 10:50:00,42.22,42.25,42.19,42.23,23367.14920779665,27.0998,27.1191,27.0806,27.1062,23367.1492
2011-10-06 10:55:00,42.27,42.28,42.15,42.15,32486.03670352217,27.1319,27.1383,27.0549,27.0549,32486.0367
2011-10-06 11:00:00,42.16,42.19,42.09,42.14,38527.29966944033,27.0613,27.0806,27.0164,27.0485,38527.2997
2011-10-06 11:05:00,42.13,42.28,42.12,42.28,31688.13404764619,27.042,27.1383,27.0356,27.1383,31688.134
2011-10-06 11:10:00,42.27,42.29,42.21,42.29,15388.122649036815,27.1319,27.1447,27.0934,27.1447,15388.1226
2011-10-06 11:15:00,42.29,42.31,42.19,42.19,21315.399521258405,27.1447,27.1576,27.0806,27.0806,21315.3995
2011-10-06 11:20:00,42.21,42.23,42.12,42.17,33397.92545309472,27.0934,27.1062,27.0356,27.0677,33397.9255
2011-10-06 11:25:00,42.16,42.29,42.15,42.27,14932.178274250542,27.0613,27.1447,27.0549,27.1319,14932.1783
2011-10-06 11:30:00,42.27,42.3,42.25,42.28,30320.30092328736,27.1319,27.1512,27.1191,27.1383,30320.3009
2011-10-06 11:35:00,42.28,42.36,42.23,42.36,17553.85842927163,27.1383,27.1897,27.1062,27.1897,17553.8584
2011-10-06 11:40:00,42.36,42.36,42.27,42.36,32714.00889091531,27.1897,27.1897,27.1319,27.1897,32714.0089
2011-10-06 11:45:00,42.36,42.36,42.29,42.31,57107.03294198108,27.1897,27.1897,27.1447,27.1576,57107.0329
2011-10-06 11:50:00,42.31,42.33,42.26,42.31,28382.537330445684,27.1576,27.1704,27.1255,27.1576,28382.5373
2011-10-06 11:55:00,42.33,42.36,42.29,42.31,28040.57904935598,27.1704,27.1897,27.1447,27.1576,28040.579
2011-10-06 12:00:00,42.33,42.36,42.27,42.3,35335.68904593639,27.1704,27.1897,27.1319,27.1512,35335.689
2011-10-06 12:05:00,42.31,42.34,42.29,42.29,21657.35780234812,27.1576,27.1768,27.1447,27.1447,21657.3578
2011-10-06 12:10:00,42.29,42.36,42.27,42.34,10258.748432691213,27.1447,27.1897,27.1319,27.1768,10258.7484
2011-10-06 12:15:00,42.34,42.41,42.3,42.41,63832.21247007865,27.1768,27.2218,27.1512,27.2218,63832.2125
2011-10-06 12:20:00,42.4,42.45,42.38,42.44,25190.926706941755,27.2154,27.2474,27.2025,27.241,25190.9267
2011-10-06 12:25:00,42.44,42.44,42.38,42.42,15388.122649036815,27.241,27.241,27.2025,27.2282,15388.1226
2011-10-06 12:30:00,42.41,42.44,42.38,42.41,18351.761085147613,27.2218,27.241,27.2025,27.2218,18351.7611
2011-10-06 12:35:00,42.4,42.42,42.35,42.38,15388.122649036815,27.2154,27.2282,27.1833,27.2025,15388.1226
2011-10-06 12:40:00,42.41,42.41,42.36,42.37,15502.108742733386,27.2218,27.2218,27.1897,27.1961,15502.1087
2011-10-06 12:45:00,42.36,42.39,42.3,42.38,15274.136555340248,27.1897,27.2089,27.1512,27.2025,15274.1366
2011-10-06 12:50:00,42.39,42.39,42.32,42.36,33169.95326570159,27.2089,27.2089,27.164,27.1897,33169.9533
2011-10-06 12:55:00,42.37,42.41,42.34,42.34,18465.74717884418,27.1961,27.2218,27.1768,27.1768,18465.7472
2011-10-06 13:00:00,42.36,42.4,42.32,42.32,26786.73201869372,27.1897,27.2154,27.164,27.164,26786.732
2011-10-06 13:05:00,42.34,42.39,42.29,42.39,27584.634674569705,27.1768,27.2089,27.1447,27.2089,27584.6347
2011-10-06 13:10:00,42.38,42.49,42.36,42.48,23595.121395189788,27.2025,27.2731,27.1897,27.2667,23595.1214
2011-10-06 13:15:00,42.49,42.51,42.41,42.42,37387.43873247464,27.2731,27.286,27.2218,27.2282,37387.4387
2011-10-06 13:20:00,42.42,42.45,42.37,42.44,24734.98233215548,27.2282,27.2474,27.1961,27.241,24734.9823
2011-10-06 13:25:00,42.44,42.46,42.28,42.31,64402.1429385615,27.241,27.2539,27.1383,27.1576,64402.1429
2011-10-06 13:30:00,42.31,42.37,42.29,42.35,29408.41217371481,27.1576,27.1961,27.1447,27.1833,29408.4122
2011-10-06 13:35:00,42.34,42.35,42.23,42.24,32030.092328735893,27.1768,27.1833,27.1062,27.1127,32030.0923
2011-10-06 13:40:00,42.25,42.32,42.24,42.26,31232.18967285992,27.1191,27.164,27.1127,27.1255,31232.1897
2011-10-06 13:45:00,42.26,42.37,42.23,42.32,28154.565143052547,27.1255,27.1961,27.1062,27.164,28154.5651
2011-10-06 13:50:00,42.35,42.46,42.35,42.43,15046.16436794711,27.1833,27.2539,27.1833,27.2346,15046.1644
2011-10-06 13:55:00,42.43,42.45,42.36,42.44,25988.82936281773,27.2346,27.2474,27.1897,27.241,25988.8294
2011-10-06 14:00:00,42.44,42.48,42.37,42.44,21315.399521258405,27.241,27.2667,27.1961,27.241,21315.3995
2011-10-06 14:05:00,42.47,42.51,42.45,42.49,17553.85842927163,27.2603,27.286,27.2474,27.2731,17553.8584
2011-10-06 14:10:00,42.48,42.49,42.46,42.48,10486.72062008435,27.2667,27.2731,27.2539,27.2667,10486.7206
2011-10-06 14:15:00,42.48,42.51,42.45,42.51,20061.552490596147,27.2667,27.286,27.2474,27.286,20061.5525
2011-10-06 14:20:00,42.52,42.57,42.48,42.53,24962.954519548617,27.2924,27.3245,27.2667,27.2988,24962.9545
2011-10-06 14:25:00,42.53,42.56,42.51,42.55,17553.85842927163,27.2988,27.3181,27.286,27.3116,17553.8584
2011-10-06 14:30:00,42.55,42.58,42.46,42.46,21885.32998974125,27.3116,27.3309,27.2539,27.2539,21885.33
2011-10-06 14:35:00,42.45,42.48,42.42,42.42,22341.27436452753,27.2474,27.2667,27.2282,27.2282,22341.2744
2011-10-06 14:40:00,42.42,42.49,42.41,42.48,22569.246551920667,27.2282,27.2731,27.2218,27.2667,22569.2466
2011-10-06 14:45:00,42.48,42.5,42.43,42.44,27014.70420608686,27.2667,27.2795,27.2346,27.241,27014.7042
2011-10-06 14:50:00,42.46,42.48,42.38,42.48,34195.82810897071,27.2539,27.2667,27.2025,27.2667,34195.8281
2011-10-06 14:55:00,42.47,42.57,42.46,42.55,24507.01014476234,27.2603,27.3245,27.2539,27.3116,24507.0101
2011-10-06 15:00:00,42.57,42.57,42.5,42.53,36133.59170181238,27.3245,27.3245,27.2795,27.2988,36133.5917
2011-10-06 15:05:00,42.54,42.63,42.52,42.61,57562.97731676736,27.3052,27.363,27.2924,27.3501,57562.9773
2011-10-06 15:10:00,42.62,42.65,42.52,42.53,29636.384361107943,27.3566,27.3758,27.2924,27.2988,29636.3844
2011-10-06 15:15:00,42.52,42.54,42.46,42.46,30776.245298073634,27.2924,27.3052,27.2539,27.2539,30776.2453
2011-10-06 15:20:00,42.46,42.5,42.44,42.45,36133.59170181238,27.2539,27.2795,27.241,27.2474,36133.5917
2011-10-06 15:25:00,42.46,42.56,42.46,42.49,37273.45263877807,27.2539,27.3181,27.2539,27.2731,37273.4526
2011-10-06 15:30:00,42.49,42.61,42.48,42.53,44796.53482275162,27.2731,27.3501,27.2667,27.2988,44796.5348
2011-10-06 15:35:00,42.53,42.63,42.51,42.6,53459.47794369087,27.2988,27.363,27.286,27.3437,53459.4779
2011-10-06 15:40:00,42.59,42.72,42.58,42.7,72495.1555910179,27.3373,27.4208,27.3309,27.4079,72495.1556
2011-10-06 15:45:00,42.7,42.7,42.61,42.66,70785.36418556936,27.4079,27.4079,27.3501,27.3822,70785.3642
2011-10-06 15:50:00,42.66,42.72,42.64,42.71,69531.51715490711,27.3822,27.4208,27.3694,27.4143,69531.5172
2011-10-06 15:55:00,42.7,42.81,42.66,42.81,165621.79414111478,27.4079,27.4785,27.3822,27.4785,165621.7941
2011-10-07 09:30:00,43.13,43.17,42.79,42.87,67023.82309358258,27.6839,27.7096,27.4657,27.517,67023.8231
2011-10-07 09:35:00,42.89,42.9,42.76,42.76,74090.96090276986,27.5299,27.5363,27.4464,27.4464,74090.9609
2011-10-07 09:40:00,42.76,42.95,42.74,42.87,50951.78388236636,27.4464,27.5684,27.4336,27.517,50951.7839
2011-10-07 09:45:00,42.83,42.88,42.76,42.79,73635.0165279836,27.4914,27.5235,27.4464,27.4657,73635.0165
2011-10-07 09:50:00,42.81,42.9,42.75,42.87,41034.99373076485,27.4785,27.5363,27.44,27.517,41034.9937
2011-10-07 09:55:00,42.87,42.97,42.87,42.95,21999.31608343782,27.517,27.5812,27.517,27.5684,21999.3161
2011-10-07 10:00:00,42.95,42.99,42.86,42.98,49469.96466431095,27.5684,27.5941,27.5106,27.5876,49469.9647
2011-10-07 10:05:00,42.96,42.98,42.86,42.89,43086.74341730309,27.5748,27.5876,27.5106,27.5299,43086.7434
2011-10-07 10:10:00,42.89,43.08,42.86,43.08,31004.21748546677,27.5299,27.6518,27.5106,27.6518,31004.2175
2011-10-07 10:15:00,43.09,43.15,43.03,43.09,36703.522170295226,27.6582,27.6968,27.6197,27.6582,36703.5222
2011-10-07 10:20:00,43.08,43.13,43.03,43.1,28496.52342414225,27.6518,27.6839,27.6197,27.6647,28496.5234
2011-10-07 10:25:00,43.14,43.14,43.02,43.08,28838.481705231963,27.6903,27.6903,27.6133,27.6518,28838.4817
2011-10-07 10:30:00,43.07,43.12,43.04,43.11,28952.46779892853,27.6454,27.6775,27.6262,27.6711,28952.4678
2011-10-07 10:35:00,43.1,43.1,42.98,42.99,16300.01139860937,27.6647,27.6647,27.5876,27.5941,16300.0114
2011-10-07 10:40:00,42.99,43.0,42.91,42.94,18579.73327254075,27.5941,27.6005,27.5427,27.562,18579.7333
2011-10-07 10:45:00,42.94,43.0,42.85,42.88,32258.06451612904,27.562,27.6005,27.5042,27.5235,32258.0645
2011-10-07 10:50:00,42.9,42.99,42.89,42.91,30092.32873589422,27.5363,27.5941,27.5299,27.5427,30092.3287
2011-10-07 10:55:00,42.91,42.97,42.86,42.86,24279.0379573692,27.5427,27.5812,27.5106,27.5106,24279.038
2011-10-07 11:00:00,42.85,42.85,42.76,42.8,26672.74592499715,27.5042,27.5042,27.4464,27.4721,26672.7459
2011-10-07 11:05:00,42.79,42.82,42.75,42.78,32827.99498461188,27.4657,27.4849,27.44,27.4593,32827.995
2011-10-07 11:10:00,42.79,42.81,42.67,42.69,21657.35780234812,27.4657,27.4785,27.3887,27.4015,21657.3578
2011-10-07 11:15:00,42.7,42.81,42.7,42.74,37729.39701356435,27.4079,27.4785,27.4079,27.4336,37729.397
2011-10-07 11:20:00,42.75,42.79,42.61,42.79,41946.8824803374,27.44,27.4657,27.3501,27.4657,41946.8825
2011-10-07 11:25:00,42.78,42.88,42.77,42.87,37273.45263877807,27.4593,27.5235,27.4528,27.517,37273.4526
2011-10-07 11:30:00,42.86,42.93,42.81,42.91,50153.88122649037,27.5106,27.5555,27.4785,27.5427,50153.8812
2011-10-07 11:35:00,42.93,42.96,42.88,42.92,19035.677647327026,27.5555,27.5748,27.5235,27.5491,19035.6776
2011-10-07 11:40:00,42.92,43.0,42.92,42.98,27470.64858087313,27.5491,27.6005,27.5491,27.5876,27470.6486
2011-10-07 11:45:00,42.97,43.06,42.94,42.95,17325.886241878492,27.5812,27.639,27.562,27.5684,17325.8862
2011-10-07 11:50:00,42.97,43.04,42.94,43.04,16186.0253049128,27.5812,27.6262,27.562,27.6262,16186.0253
2011-10-07 11:55:00,43.07,43.15,43.01,43.15,46848.28450928986,27.6454,27.6968,27.6069,27.6968,46848.2845
2011-10-07 12:00:00,43.15,43.16,42.91,43.02,98028.04057904935,27.6968,27.7032,27.5427,27.6133,98028.0406
2011-10-07 12:05:00,43.02,43.15,43.0,43.15,69303.54496751397,27.6133,27.6968,27.6005,27.6968,69303.545
2011-10-07 12:10:00,43.16,43.16,42.99,43.07,60868.57403396786,27.7032,27.7032,27.5941,27.6454,60868.574
2011-10-07 12:15:00,43.08,43.11,42.9,42.94,89137.12527071698,27.6518,27.6711,27.5363,27.562,89137.1253
2011-10-07 12:20:00,42.94,42.96,42.79,42.88,88681.1808959307,27.562,27.5748,27.4657,27.5235,88681.1809
2011-10-07 12:25:00,42.86,42.97,42.81,42.93,72951.09996580417,27.5106,27.5812,27.4785,27.5555,72951.1
2011-10-07 12:30:00,42.92,42.94,42.81,42.86,64288.15684486493,27.5491,27.562,27.4785,27.5106,64288.1568
2011-10-07 12:35:00,42.88,42.94,42.86,42.87,32030.092328735893,27.5235,27.562,27.5106,27.517,32030.0923
2011-10-07 12:40:00,42.9,42.94,42.8,42.86,54485.35278695999,27.5363,27.562,27.4721,27.5106,54485.3528
2011-10-07 12:45:00,42.86,42.93,42.81,42.87,45366.46529123447,27.5106,27.5555,27.4785,27.517,45366.4653
2011-10-07 12:50:00,42.88,42.92,42.83,42.89,55625.21372392568,27.5235,27.5491,27.4914,27.5299,55625.2137
2011-10-07 12:55:00,42.88,42.9,42.81,42.87,23937.079676279493,27.5235,27.5363,27.4785,27.517,23937.0797
2011-10-07 13:00:00,42.86,42.92,42.84,42.85,26786.73201869372,27.5106,27.5491,27.4978,27.5042,26786.732
2011-10-07 13:05:00,42.85,42.85,42.76,42.81,19605.60811580987,27.5042,27.5042,27.4464,27.4785,19605.6081
2011-10-07 13:10:00,42.82,42.9,42.78,42.9,22911.20483301037,27.4849,27.5363,27.4593,27.5363,22911.2048
2011-10-07 13:15:00,42.92,42.93,42.88,42.89,18009.802804057905,27.5491,27.5555,27.5235,27.5299,18009.8028
2011-10-07 13:20:00,42.9,42.94,42.86,42.92,22113.30217713439,27.5363,27.562,27.5106,27.5491,22113.3022
2011-10-07 13:25:00,42.93,43.01,42.93,42.97,14134.27561837456,27.5555,27.6069,27.5555,27.5812,14134.2756
2011-10-07 13:30:00,42.94,42.94,42.86,42.88,4673.42984155933,27.562,27.562,27.5106,27.5235,4673.4298
2011-10-07 13:35:00,42.88,42.88,42.82,42.84,8093.0126524564,27.5235,27.5235,27.4849,27.4978,8093.0127
2011-10-07 13:40:00,42.84,42.86,42.79,42.81,11512.595463353471,27.4978,27.5106,27.4657,27.4785,11512.5955
2011-10-07 13:45:00,42.8,42.92,42.8,42.9,10030.776245298071,27.4721,27.5491,27.4721,27.5363,10030.7762
2011-10-07 13:50:00,42.9,42.91,42.88,42.91,8662.943120939246,27.5363,27.5427,27.5235,27.5427,8662.9431
2011-10-07 13:55:00,42.92,43.04,42.91,43.01,15046.16436794711,27.5491,27.6262,27.5427,27.6069,15046.1644
2011-10-07 14:00:00,43.02,43.03,43.0,43.01,11056.651088567194,27.6133,27.6197,27.6005,27.6069,11056.6511
2011-10-07 14:05:00,43.02,43.05,42.94,42.96,8206.998746152969,27.6133,27.6326,27.562,27.5748,8206.9987
2011-10-07 14:10:00,42.97,42.98,42.91,42.92,8776.929214635815,27.5812,27.5876,27.5427,27.5491,8776.9292
2011-10-07 14:15:00,42.91,43.02,42.9,42.99,23481.135301493217,27.5427,27.6133,27.5363,27.5941,23481.1353
2011-10-07 14:20:00,43.0,43.08,43.0,43.01,45366.46529123447,27.6005,27.6518,27.6005,27.6069,45366.4653
2011-10-07 14:25:00,43.01,43.08,42.94,42.97,28952.46779892853,27.6069,27.6518,27.562,27.5812,28952.4678
2011-10-07 14:30:00,42.97,43.04,42.97,43.0,32030.092328735893,27.5812,27.6262,27.5812,27.6005,32030.0923
2011-10-07 14:35:00,43.0,43.08,43.0,43.03,25532.88498803146,27.6005,27.6518,27.6005,27.6197,25532.885
2011-10-07 14:40:00,43.03,43.03,42.93,42.94,31688.13404764619,27.6197,27.6197,27.5555,27.562,31688.134
2011-10-07 14:45:00,42.94,43.02,42.93,42.98,26900.71811239029,27.562,27.6133,27.5555,27.5876,26900.7181
2011-10-07 14:50:00,42.98,43.02,42.94,42.98,30548.273110680497,27.5876,27.6133,27.562,27.5876,30548.2731
2011-10-07 14:55:00,42.99,43.06,42.98,43.01,26672.74592499715,27.5941,27.639,27.5876,27.6069,26672.7459
2011-10-07 15:00:00,43.01,43.04,42.94,43.01,32372.0506098256,27.6069,27.6262,27.562,27.6069,32372.0506
2011-10-07 15:05:00,43.0,43.11,43.0,43.09,28154.565143052547,27.6005,27.6711,27.6005,27.6582,28154.5651
2011-10-07 15:10:00,43.08,43.1,43.02,43.07,23025.190926706942,27.6518,27.6647,27.6133,27.6454,23025.1909
2011-10-07 15:15:00,43.07,43.23,43.07,43.18,37387.43873247464,27.6454,27.7481,27.6454,27.716,37387.4387
2011-10-07 15:20:00,43.2,43.34,43.18,43.34,63946.19856377522,27.7289,27.8187,27.716,27.8187,63946.1986
2011-10-07 15:25:00,43.34,43.4,43.29,43.39,36019.60560811581,27.8187,27.8572,27.7866,27.8508,36019.6056
2011-10-07 15:30:00,43.39,43.42,43.34,43.37,32600.02279721874,27.8508,27.8701,27.8187,27.838,32600.0228
2011-10-07 15:35:00,43.38,43.41,43.21,43.22,194688.2480337399,27.8444,27.8636,27.7353,27.7417,194688.248
2011-10-07 15:40:00,43.22,43.22,43.06,43.12,120141.34275618376,27.7417,27.7417,27.639,27.6775,120141.3428
2011-10-07 15:45:00,43.12,43.21,42.99,43.01,188532.9989741252,27.6775,27.7353,27.5941,27.6069,188532.999
2011-10-07 15:50:00,43.02,43.05,42.81,42.9,106690.9836999886,27.6133,27.6326,27.4785,27.5363,106690.9837
2011-10-07 15:55:00,42.91,42.95,42.81,42.86,218967.2859911091,27.5427,27.5684,27.4785,27.5106,218967.286
2011-10-10 09:30:00,43.49,43.51,43.4,43.45,40237.091074888864,27.915,27.9278,27.8572,27.8893,40237.0911
2011-10-10 09:35:00,43.46,43.47,43.24,43.38,46506.32622820016,27.8957,27.9022,27.7545,27.8444,46506.3262
2011-10-10 09:40:00,43.39,43.43,43.22,43.28,52433.60310042175,27.8508,27.8765,27.7417,27.7802,52433.6031
2011-10-10 09:45:00,43.28,43.38,43.27,43.35,45366.46529123447,27.7802,27.8444,27.7738,27.8251,45366.4653
2011-10-10 09:50:00,43.36,43.53,43.33,43.47,57448.99122307079,27.8316,27.9407,27.8123,27.9022,57448.9912
2011-10-10 09:55:00,43.49,43.55,43.46,43.51,34537.78639006041,27.915,27.9535,27.8957,27.9278,34537.7864
2011-10-10 10:00:00,43.51,43.58,43.45,43.57,34765.758577453555,27.9278,27.9728,27.8893,27.9663,34765.7586
2011-10-10 10:05:00,43.56,43.57,43.47,43.51,66567.8787187963,27.9599,27.9663,27.9022,27.9278,66567.8787
2011-10-10 10:10:00,43.51,43.58,43.46,43.46,61210.53231505757,27.9278,27.9728,27.8957,27.8957,61210.5323
2011-10-10 10:15:00,43.46,43.56,43.44,43.55,37273.45263877807,27.8957,27.9599,27.8829,27.9535,37273.4526
2011-10-10 10:20:00,43.56,43.57,43.51,43.54,40579.04935597857,27.9599,27.9663,27.9278,27.9471,40579.0494
2011-10-10 10:25:00,43.54,43.6,43.51,43.58,35107.71685854326,27.9471,27.9856,27.9278,27.9728,35107.7169
2011-10-10 10:30:00,43.58,43.62,43.51,43.55,76256.69668300467,27.9728,27.9984,27.9278,27.9535,76256.6967
2011-10-10 10:35:00,43.55,43.6,43.53,43.6,44910.52091644819,27.9535,27.9856,27.9407,27.9856,44910.5209
2011-10-10 10:40:00,43.59,43.59,43.48,43.52,73407.04434059045,27.9792,27.9792,27.9086,27.9343,73407.0443
2011-10-10 10:45:00,43.54,43.59,43.49,43.57,41034.99373076485,27.9471,27.9792,27.915,27.9663,41034.9937
2011-10-10 10:50:00,43.57,43.58,43.51,43.54,40465.063262282005,27.9663,27.9728,27.9278,27.9471,40465.0633
2011-10-10 10:55:00,43.54,43.56,43.48,43.51,57448.99122307079,27.9471,27.9599,27.9086,27.9278,57448.9912
2011-10-10 11:00:00,43.52,43.53,43.45,43.49,50381.85341388351,27.9343,27.9407,27.8893,27.915,50381.8534
2011-10-10 11:05:00,43.49,43.54,43.47,43.54,35677.647327026105,27.915,27.9471,27.9022,27.9471,35677.6473
2011-10-10 11:10:00,43.54,43.54,43.51,43.52,35221.70295223983,27.9471,27.9471,27.9278,27.9343,35221.703
2011-10-10 11:15:00,43.52,43.52,43.47,43.5,25304.91280063832,27.9343,27.9343,27.9022,27.9214,25304.9128
2011-10-10 11:20:00,43.51,43.51,43.43,43.45,28382.537330445684,27.9278,27.9278,27.8765,27.8893,28382.5373
2011-10-10 11:25:00,43.45,43.49,43.41,43.44,40351.07716858544,27.8893,27.915,27.8636,27.8829,40351.0772
2011-10-10 11:30:00,43.45,43.47,43.4,43.42,70329.41981078309,27.8893,27.9022,27.8572,27.8701,70329.4198
2011-10-10 11:35:00,43.42,43.49,43.42,43.49,11056.651088567194,27.8701,27.915,27.8701,27.915,11056.6511
2011-10-10 11:40:00,43.49,43.51,43.48,43.5,13222.386868802008,27.915,27.9278,27.9086,27.9214,13222.3869
2011-10-10 11:45:00,43.51,43.51,43.47,43.47,23595.121395189788,27.9278,27.9278,27.9022,27.9022,23595.1214
2011-10-10 11:50:00,43.47,43.51,43.46,43.47,14248.261712071127,27.9022,27.9278,27.8957,27.9022,14248.2617
2011-10-10 11:55:00,43.48,43.51,43.48,43.51,13792.317337284852,27.9086,27.9278,27.9086,27.9278,13792.3173
2011-10-10 12:00:00,43.51,43.53,43.5,43.51,9916.790151601504,27.9278,27.9407,27.9214,27.9278,9916.7902
2011-10-10 12:05:00,43.53,43.54,43.45,43.46,38527.29966944033,27.9407,27.9471,27.8893,27.8957,38527.2997
2011-10-10 12:10:00,43.46,43.51,43.43,43.5,20517.496865382425,27.8957,27.9278,27.8765,27.9214,20517.4969
2011-10-10 12:15:00,43.5,43.54,43.46,43.51,21543.371708651543,27.9214,27.9471,27.8957,27.9278,21543.3717
2011-10-10 12:20:00,43.51,43.52,43.48,43.48,24051.065769976063,27.9278,27.9343,27.9086,27.9086,24051.0658
2011-10-10 12:25:00,43.48,43.54,43.48,43.53,8206.998746152969,27.9086,27.9471,27.9086,27.9407,8206.9987
2011-10-10 12:30:00,43.53,43.58,43.52,43.56,14932.178274250542,27.9407,27.9728,27.9343,27.9599,14932.1783
2011-10-10 12:35:00,43.56,43.58,43.51,43.53,25760.8571754246,27.9599,27.9728,27.9278,27.9407,25760.8572
2011-10-10 12:40:00,43.55,43.58,43.52,43.56,30434.28701698393,27.9535,27.9728,27.9343,27.9599,30434.287
2011-10-10 12:45:00,43.56,43.56,43.53,43.54,17553.85842927163,27.9599,27.9599,27.9407,27.9471,17553.8584
2011-10-10 12:50:00,43.54,43.56,43.51,43.54,32258.06451612904,27.9471,27.9599,27.9278,27.9471,32258.0645
2011-10-10 12:55:00,43.54,43.59,43.53,43.57,15502.108742733386,27.9471,27.9792,27.9407,27.9663,15502.1087
2011-10-10 13:00:00,43.57,43.6,43.54,43.58,16300.01139860937,27.9663,27.9856,27.9471,27.9728,16300.0114
2011-10-10 13:05:00,43.59,43.61,43.55,43.57,24279.0379573692,27.9792,27.992,27.9535,27.9663,24279.038
2011-10-10 13:10:00,43.57,43.59,43.57,43.58,7523.082183973555,27.9663,27.9792,27.9663,27.9728,7523.0822
2011-10-10 13:15:00,43.58,43.6,43.56,43.58,21999.31608343782,27.9728,27.9856,27.9599,27.9728,21999.3161
2011-10-10 13:20:00,43.58,43.61,43.55,43.59,97002.16573578025,27.9728,27.992,27.9535,27.9792,97002.1657
2011-10-10 13:25:00,43.59,43.62,43.55,43.56,16755.955773395646,27.9792,27.9984,27.9535,27.9599,16755.9558
2011-10-10 13:30:00,43.57,43.58,43.52,43.55,38299.32748204719,27.9663,27.9728,27.9343,27.9535,38299.3275
2011-10-10 13:35:00,43.55,43.57,43.51,43.57,12196.512025532886,27.9535,27.9663,27.9278,27.9663,12196.512
2011-10-10 13:40:00,43.56,43.59,43.55,43.57,24848.968425852046,27.9599,27.9792,27.9535,27.9663,24848.9684
2011-10-10 13:45:00,43.57,43.59,43.55,43.56,12652.45640031916,27.9663,27.9792,27.9535,27.9599,12652.4564
2011-10-10 13:50:00,43.56,43.59,43.54,43.55,33853.869827881,27.9599,27.9792,27.9471,27.9535,33853.8698
2011-10-10 13:55:00,43.55,43.6,43.54,43.58,14362.247805767696,27.9535,27.9856,27.9471,27.9728,14362.2478
2011-10-10 14:00:00,43.59,43.64,43.59,43.64,13678.331243588282,27.9792,28.0113,27.9792,28.0113,13678.3312
2011-10-10 14:05:00,43.64,43.64,43.57,43.57,22341.27436452753,28.0113,28.0113,27.9663,27.9663,22341.2744
2011-10-10 14:10:00,43.57,43.64,43.57,43.63,14020.28952467799,27.9663,28.0113,27.9663,28.0049,14020.2895
2011-10-10 14:15:00,43.64,43.65,43.6,43.63,17439.87233557506,28.0113,28.0177,27.9856,28.0049,17439.8723
2011-10-10 14:20:00,43.63,43.68,43.62,43.67,31232.18967285992,28.0049,28.037,27.9984,28.0305,31232.1897
2011-10-10 14:25:00,43.69,43.7,43.65,43.67,15616.094836429957,28.0434,28.0498,28.0177,28.0305,15616.0948
2011-10-10 14:30:00,43.67,43.69,43.62,43.64,34537.78639006041,28.0305,28.0434,27.9984,28.0113,34537.7864
2011-10-10 14:35:00,43.64,43.65,43.61,43.61,8776.929214635815,28.0113,28.0177,27.992,27.992,8776.9292
2011-10-10 14:40:00,43.61,43.65,43.6,43.65,17667.844522968197,27.992,28.0177,27.9856,28.0177,17667.8445
2011-10-10 14:45:00,43.65,43.65,43.58,43.58,17097.914054485354,28.0177,28.0177,27.9728,27.9728,17097.9141
2011-10-10 14:50:00,43.58,43.61,43.57,43.59,14590.219993160834,27.9728,27.992,27.9663,27.9792,14590.22
2011-10-10 14:55:00,43.59,43.61,43.53,43.54,20973.4412401687,27.9792,27.992,27.9407,27.9471,20973.4412
2011-10-10 15:00:00,43.54,43.58,43.53,43.58,15388.122649036815,27.9471,27.9728,27.9407,27.9728,15388.1226
2011-10-10 15:05:00,43.58,43.58,43.51,43.54,24962.954519548617,27.9728,27.9728,27.9278,27.9471,24962.9545
2011-10-10 15:10:00,43.54,43.54,43.46,43.48,21429.385614954976,27.9471,27.9471,27.8957,27.9086,21429.3856
2011-10-10 15:15:00,43.48,43.55,43.48,43.52,22113.30217713439,27.9086,27.9535,27.9086,27.9343,22113.3022
2011-10-10 15:20:00,43.52,43.52,43.41,43.41,77738.51590106008,27.9343,27.9343,27.8636,27.8636,77738.5159
2011-10-10 15:25:00,43.42,43.51,43.42,43.47,68733.61449903111,27.8701,27.9278,27.8701,27.9022,68733.6145
2011-10-10 15:30:00,43.47,43.55,43.41,43.52,49469.96466431095,27.9022,27.9535,27.8636,27.9343,49469.9647
2011-10-10 15:35:00,43.52,43.55,43.44,43.5,66681.86481249287,27.9343,27.9535,27.8829,27.9214,66681.8648
2011-10-10 15:40:00,43.51,43.58,43.44,43.58,57221.01903567765,27.9278,27.9728,27.8829,27.9728,57221.019
2011-10-10 15:45:00,43.58,43.62,43.57,43.6,105779.09495041604,27.9728,27.9984,27.9663,27.9856,105779.095
2011-10-10 15:50:00,43.62,43.74,43.61,43.73,119913.3705687906,27.9984,28.0755,27.992,28.069,119913.3706
2011-10-10 15:55:00,43.73,43.87,43.72,43.84,170865.15445115697,28.069,28.1589,28.0626,28.1396,170865.1545
2011-10-11 09:30:00,43.73,43.86,43.62,43.72,71127.32246665907,28.069,28.1525,27.9984,28.0626,71127.3225
2011-10-11 09:35:00,43.71,43.79,43.61,43.69,52319.61700672518,28.0562,28.1076,27.992,28.0434,52319.617
2011-10-11 09:40:00,43.7,43.71,43.57,43.63,71811.23902883848,28.0498,28.0562,27.9663,28.0049,71811.239
2011-10-11 09:45:00,43.65,43.76,43.56,43.71,65200.04559443748,28.0177,28.0883,27.9599,28.0562,65200.0456
2011-10-11 09:50:00,43.73,43.75,43.69,43.7,40009.11888749572,28.069,28.0819,28.0434,28.0498,40009.1189
2011-10-11 09:55:00,43.7,43.73,43.65,43.69,27356.662487176563,28.0498,28.069,28.0177,28.0434,27356.6625
2011-10-11 10:00:00,43.69,43.69,43.61,43.65,43542.68779208937,28.0434,28.0434,27.992,28.0177,43542.6878
2011-10-11 10:05:00,43.64,43.79,43.64,43.79,33511.91154679129,28.0113,28.1076,28.0113,28.1076,33511.9115
2011-10-11 10:10:00,43.78,43.84,43.78,43.79,54143.39450587028,28.1011,28.1396,28.1011,28.1076,54143.3945
2011-10-11 10:15:00,43.81,43.82,43.72,43.75,20745.469052775563,28.1204,28.1268,28.0626,28.0819,20745.4691
2011-10-11 10:20:00,43.74,43.83,43.69,43.82,36703.522170295226,28.0755,28.1332,28.0434,28.1268,36703.5222
2011-10-11 10:25:00,43.82,43.85,43.79,43.84,20517.496865382425,28.1268,28.1461,28.1076,28.1396,20517.4969
2011-10-11 10:30:00,43.83,43.87,43.8,43.86,58816.82434742962,28.1332,28.1589,28.114,28.1525,58816.8243
2011-10-11 10:35:00,43.87,43.87,43.82,43.87,47076.256696683005,28.1589,28.1589,28.1268,28.1589,47076.2567
2011-10-11 10:40:00,43.86,43.87,43.82,43.85,53345.4918499943,28.1525,28.1589,28.1268,28.1461,53345.4918
2011-10-11 10:45:00,43.87,43.92,43.86,43.9,51179.75606975949,28.1589,28.191,28.1525,28.1782,51179.7561
2011-10-11 10:50:00,43.9,43.97,43.89,43.9,25988.82936281773,28.1782,28.2231,28.1717,28.1782,25988.8294
2011-10-11 10:55:00,43.9,43.94,43.87,43.93,18693.71936623732,28.1782,28.2038,28.1589,28.1974,18693.7194
2011-10-11 11:00:00,43.93,43.95,43.9,43.94,26558.75983130058,28.1974,28.2103,28.1782,28.2038,26558.7598
2011-10-11 11:05:00,43.94,43.95,43.88,43.94,32827.99498461188,28.2038,28.2103,28.1653,28.2038,32827.995
2011-10-11 11:10:00,43.94,43.97,43.91,43.94,24507.01014476234,28.2038,28.2231,28.1846,28.2038,24507.0101
2011-10-11 11:15:00,43.94,44.02,43.94,44.02,29066.4538926251,28.2038,28.2552,28.2038,28.2552,29066.4539
2011-10-11 11:20:00,44.01,44.05,44.0,44.05,68049.6979368517,28.2488,28.2744,28.2423,28.2744,68049.6979
2011-10-11 11:25:00,44.06,44.13,44.04,44.1,46962.27060298644,28.2809,28.3258,28.268,28.3065,46962.2706
2011-10-11 11:30:00,44.09,44.2,44.08,44.18,32486.03670352217,28.3001,28.3707,28.2937,28.3579,32486.0367
2011-10-11 11:35:00,44.19,44.19,44.12,44.15,22113.30217713439,28.3643,28.3643,28.3194,28.3386,22113.3022
2011-10-11 11:40:00,44.13,44.19,44.1,44.18,38071.35529465405,28.3258,28.3643,28.3065,28.3579,38071.3553
2011-10-11 11:45:00,44.2,44.2,44.1,44.1,33055.96717200502,28.3707,28.3707,28.3065,28.3065,33055.9672
2011-10-11 11:50:00,44.09,44.1,44.06,44.08,23595.121395189788,28.3001,28.3065,28.2809,28.2937,23595.1214
2011-10-11 11:55:00,44.09,44.18,44.08,44.14,15844.067023823094,28.3001,28.3579,28.2937,28.3322,15844.067
2011-10-11 12:00:00,44.15,44.17,44.04,44.05,16186.0253049128,28.3386,28.3515,28.268,28.2744,16186.0253
2011-10-11 12:05:00,44.05,44.12,44.04,44.1,9688.817964208369,28.2744,28.3194,28.268,28.3065,9688.818
2011-10-11 12:10:00,44.1,44.14,44.08,44.1,15046.16436794711,28.3065,28.3322,28.2937,28.3065,15046.1644
2011-10-11 12:15:00,44.1,44.11,44.04,44.08,17325.886241878492,28.3065,28.313,28.268,28.2937,17325.8862
2011-10-11 12:20:00,44.08,44.08,44.04,44.08,8206.998746152969,28.2937,28.2937,28.268,28.2937,8206.9987
2011-10-11 12:25:00,44.08,44.1,44.04,44.09,19833.58030320301,28.2937,28.3065,28.268,28.3001,19833.5803
2011-10-11 12:30:00,44.09,44.12,44.06,44.06,12082.525931836317,28.3001,28.3194,28.2809,28.2809,12082.5259
2011-10-11 12:35:00,44.07,44.09,44.01,44.02,18693.71936623732,28.2873,28.3001,28.2488,28.2552,18693.7194
2011-10-11 12:40:00,44.02,44.06,44.01,44.06,15958.053117519665,28.2552,28.2809,28.2488,28.2809,15958.0531
2011-10-11 12:45:00,44.06,44.06,43.98,44.0,15730.080930126524,28.2809,28.2809,28.2295,28.2423,15730.0809
2011-10-11 12:50:00,44.01,44.08,44.0,44.08,14362.247805767696,28.2488,28.2937,28.2423,28.2937,14362.2478
2011-10-11 12:55:00,44.08,44.13,44.05,44.12,24165.05186367264,28.2937,28.3258,28.2744,28.3194,24165.0519
2011-10-11 13:00:00,44.11,44.15,44.09,44.1,13906.30343098142,28.313,28.3386,28.3001,28.3065,13906.3034
2011-10-11 13:05:00,44.1,44.13,44.02,44.08,18921.69155363046,28.3065,28.3258,28.2552,28.2937,18921.6916
2011-10-11 13:10:00,44.08,44.09,44.02,44.07,77966.4880884532,28.2937,28.3001,28.2552,28.2873,77966.4881
2011-10-11 13:15:00,44.08,44.16,44.08,44.15,40579.04935597857,28.2937,28.345,28.2937,28.3386,40579.0494
2011-10-11 13:20:00,44.15,44.21,44.15,44.16,19833.58030320301,28.3386,28.3771,28.3386,28.345,19833.5803
2011-10-11 13:25:00,44.16,44.22,44.14,44.22,15046.16436794711,28.345,28.3836,28.3322,28.3836,15046.1644
2011-10-11 13:30:00,44.22,44.26,44.2,44.22,24734.98233215548,28.3836,28.4092,28.3707,28.3836,24734.9823
2011-10-11 13:35:00,44.21,44.26,44.21,44.22,15730.080930126524,28.3771,28.4092,28.3771,28.3836,15730.0809
2011-10-11 13:40:00,44.22,44.23,44.18,44.2,18693.71936623732,28.3836,28.39,28.3579,28.3707,18693.7194
2011-10-11 13:45:00,44.21,44.26,44.17,44.2,19719.59420950644,28.3771,28.4092,28.3515,28.3707,19719.5942
2011-10-11 13:50:00,44.21,44.33,44.21,44.31,35335.68904593639,28.3771,28.4542,28.3771,28.4413,35335.689
2011-10-11 13:55:00,44.31,44.35,44.3,44.33,15616.094836429957,28.4413,28.467,28.4349,28.4542,15616.0948
2011-10-11 14:00:00,44.34,44.35,44.29,44.3,16413.997492305938,28.4606,28.467,28.4285,28.4349,16413.9975
2011-10-11 14:05:00,44.29,44.31,44.24,44.25,48786.04810213154,28.4285,28.4413,28.3964,28.4028,48786.0481
2011-10-11 14:10:00,44.26,44.3,44.23,44.24,33397.92545309472,28.4092,28.4349,28.39,28.3964,33397.9255
2011-10-11 14:15:00,44.24,44.28,44.21,44.24,27584.634674569705,28.3964,28.4221,28.3771,28.3964,27584.6347
2011-10-11 14:20:00,44.22,44.29,44.15,44.18,44226.60435426878,28.3836,28.4285,28.3386,28.3579,44226.6044
2011-10-11 14:25:00,44.18,44.19,44.09,44.15,37957.36920095748,28.3579,28.3643,28.3001,28.3386,37957.3692
2011-10-11 14:30:00,44.15,44.16,44.08,44.16,31802.120141342755,28.3386,28.345,28.2937,28.345,31802.1201
2011-10-11 14:35:00,44.15,44.16,44.05,44.05,15730.080930126524,28.3386,28.345,28.2744,28.2744,15730.0809
2011-10-11 14:40:00,44.06,44.12,44.05,44.08,28610.509517838826,28.2809,28.3194,28.2744,28.2937,28610.5095
2011-10-11 14:45:00,44.08,44.08,44.03,44.06,13792.317337284852,28.2937,28.2937,28.2616,28.2809,13792.3173
2011-10-11 14:50:00,44.07,44.1,44.05,44.08,24393.02405106577,28.2873,28.3065,28.2744,28.2937,24393.0241
2011-10-11 14:55:00,44.08,44.16,44.08,44.16,48444.08982104183,28.2937,28.345,28.2937,28.345,48444.0898
2011-10-11 15:00:00,44.15,44.2,44.15,44.17,28952.46779892853,28.3386,28.3707,28.3386,28.3515,28952.4678
2011-10-11 15:05:00,44.17,44.22,44.12,44.21,43656.67388578594,28.3515,28.3836,28.3194,28.3771,43656.6739
2011-10-11 15:10:00,44.21,44.22,44.16,44.2,21087.427333865267,28.3771,28.3836,28.345,28.3707,21087.4273
2011-10-11 15:15:00,44.2,44.23,44.14,44.17,33625.89764048786,28.3707,28.39,28.3322,28.3515,33625.8976
2011-10-11 15:20:00,44.16,44.17,44.11,44.14,48216.1176336487,28.345,28.3515,28.313,28.3322,48216.1176
2011-10-11 15:25:00,44.15,44.19,44.07,44.08,33739.88373418443,28.3386,28.3643,28.2873,28.2937,33739.8837
2011-10-11 15:30:00,44.08,44.18,44.07,44.16,50267.86732018694,28.2937,28.3579,28.2873,28.345,50267.8673
2011-10-11 15:35:00,44.16,44.21,44.11,44.15,50723.811694973214,28.345,28.3771,28.313,28.3386,50723.8117
2011-10-11 15:40:00,44.16,44.21,44.12,44.13,78194.46027584634,28.345,28.3771,28.3194,28.3258,78194.4603
2011-10-11 15:45:00,44.14,44.16,44.08,44.11,68733.61449903111,28.3322,28.345,28.2937,28.313,68733.6145
2011-10-11 15:50:00,44.12,44.15,44.08,44.09,80246.20996238459,28.3194,28.3386,28.2937,28.3001,80246.21
2011-10-11 15:55:00,44.09,44.11,44.05,44.11,108172.802918044,28.3001,28.313,28.2744,28.313,108172.8029
2011-10-12 09:30:00,44.46,44.53,44.41,44.45,53345.4918499943,28.5376,28.5825,28.5055,28.5312,53345.4918
2011-10-12 09:35:00,44.47,44.54,44.34,44.49,36703.522170295226,28.544,28.589,28.4606,28.5569,36703.5222
2011-10-12 09:40:00,44.51,44.64,44.49,44.62,27584.634674569705,28.5697,28.6531,28.5569,28.6403,27584.6347
2011-10-12 09:45:00,44.61,44.65,44.5,44.51,27812.60686196284,28.6339,28.6596,28.5633,28.5697,27812.6069
2011-10-12 09:50:00,44.52,44.59,44.51,44.58,29750.37045480452,28.5761,28.6211,28.5697,28.6146,29750.3705
2011-10-12 09:55:00,44.58,44.63,44.52,44.63,24165.05186367264,28.6146,28.6467,28.5761,28.6467,24165.0519
2011-10-12 10:00:00,44.64,44.64,44.49,44.56,48900.034195828106,28.6531,28.6531,28.5569,28.6018,48900.0342
2011-10-12 10:05:00,44.56,44.6,44.51,44.6,39667.16060640602,28.6018,28.6275,28.5697,28.6275,39667.1606
2011-10-12 10:10:00,44.6,44.65,44.57,44.64,17553.85842927163,28.6275,28.6596,28.6082,28.6531,17553.8584
2011-10-12 10:15:00,44.64,44.74,44.64,44.73,41490.938105551126,28.6531,28.7173,28.6531,28.7109,41490.9381
2011-10-12 10:20:00,44.72,44.74,44.69,44.72,26102.815456514305,28.7045,28.7173,28.6852,28.7045,26102.8155
2011-10-12 10:25:00,44.72,44.74,44.69,44.72,33283.93935939815,28.7045,28.7173,28.6852,28.7045,33283.9394
2011-10-12 10:30:00,44.73,44.78,44.69,44.77,43998.63216687564,28.7109,28.743,28.6852,28.7366,43998.6322
2011-10-12 10:35:00,44.79,44.85,44.78,44.83,22683.23264561724,28.7494,28.7879,28.743,28.7751,22683.2326
2011-10-12 10:40:00,44.83,44.84,44.79,44.82,30548.273110680497,28.7751,28.7815,28.7494,28.7687,30548.2731
2011-10-12 10:45:00,44.82,44.85,44.8,44.83,57448.99122307079,28.7687,28.7879,28.7558,28.7751,57448.9912
2011-10-12 10:50:00,44.82,44.83,44.72,44.72,39895.13279379916,28.7687,28.7751,28.7045,28.7045,39895.1328
2011-10-12 10:55:00,44.74,44.78,44.71,44.72,28838.481705231963,28.7173,28.743,28.6981,28.7045,28838.4817
2011-10-12 11:00:00,44.73,44.78,44.72,44.76,31688.13404764619,28.7109,28.743,28.7045,28.7302,31688.134
2011-10-12 11:05:00,44.76,44.76,44.71,44.75,23823.09358258293,28.7302,28.7302,28.6981,28.7238,23823.0936
2011-10-12 11:10:00,44.75,44.79,44.72,44.79,30548.273110680497,28.7238,28.7494,28.7045,28.7494,30548.2731
2011-10-12 11:15:00,44.79,44.82,44.78,44.82,26444.773737604013,28.7494,28.7687,28.743,28.7687,26444.7737
2011-10-12 11:20:00,44.79,44.85,44.79,44.81,18693.71936623732,28.7494,28.7879,28.7494,28.7623,18693.7194
2011-10-12 11:25:00,44.8,44.85,44.79,44.79,19719.59420950644,28.7558,28.7879,28.7494,28.7494,19719.5942
2011-10-12 11:30:00,44.79,44.84,44.78,44.82,25760.8571754246,28.7494,28.7815,28.743,28.7687,25760.8572
2011-10-12 11:35:00,44.82,44.86,44.79,44.84,19035.677647327026,28.7687,28.7944,28.7494,28.7815,19035.6776
2011-10-12 11:40:00,44.85,44.89,44.83,44.89,25418.89889433489,28.7879,28.8136,28.7751,28.8136,25418.8989
2011-10-12 11:45:00,44.89,44.89,44.8,44.82,23709.107488886355,28.8136,28.8136,28.7558,28.7687,23709.1075
2011-10-12 11:50:00,44.83,44.87,44.78,44.85,35677.647327026105,28.7751,28.8008,28.743,28.7879,35677.6473
2011-10-12 11:55:00,44.84,44.86,44.78,44.79,52889.547475208026,28.7815,28.7944,28.743,28.7494,52889.5475
2011-10-12 12:00:00,44.79,44.85,44.79,44.84,29066.4538926251,28.7494,28.7879,28.7494,28.7815,29066.4539
2011-10-12 12:05:00,44.84,44.87,44.81,44.82,27128.690299783422,28.7815,28.8008,28.7623,28.7687,27128.6903
2011-10-12 12:10:00,44.82,44.87,44.79,44.86,22797.218739313805,28.7687,28.8008,28.7494,28.7944,22797.2187
2011-10-12 12:15:00,44.85,44.88,44.84,44.87,17553.85842927163,28.7879,28.8072,28.7815,28.8008,17553.8584
2011-10-12 12:20:00,44.87,44.87,44.85,44.86,19947.56639689958,28.8008,28.8008,28.7879,28.7944,19947.5664
2011-10-12 12:25:00,44.87,44.87,44.81,44.87,18009.802804057905,28.8008,28.8008,28.7623,28.8008,18009.8028
2011-10-12 12:30:00,44.87,44.9,44.84,44.85,20289.524677989284,28.8008,28.82,28.7815,28.7879,20289.5247
2011-10-12 12:35:00,44.84,44.87,44.81,44.82,24165.05186367264,28.7815,28.8008,28.7623,28.7687,24165.0519
2011-10-12 12:40:00,44.82,44.87,44.81,44.85,17553.85842927163,28.7687,28.8008,28.7623,28.7879,17553.8584
2011-10-12 12:45:00,44.85,44.9,44.85,44.88,22227.28827083096,28.7879,28.82,28.7879,28.8072,22227.2883
2011-10-12 12:50:00,44.89,44.98,44.89,44.98,35677.647327026105,28.8136,28.8714,28.8136,28.8714,35677.6473
2011-10-12 12:55:00,44.99,45.0,44.93,44.96,18693.71936623732,28.8778,28.8842,28.8393,28.8585,18693.7194
2011-10-12 13:00:00,44.96,45.04,44.95,45.04,33511.91154679129,28.8585,28.9099,28.8521,28.9099,33511.9115
2011-10-12 13:05:00,45.03,45.06,45.0,45.0,26216.80155021088,28.9035,28.9227,28.8842,28.8842,26216.8016
2011-10-12 13:10:00,45.0,45.01,44.95,44.99,29978.34264219765,28.8842,28.8906,28.8521,28.8778,29978.3426
2011-10-12 13:15:00,44.97,45.0,44.93,44.96,27698.62076826627,28.865,28.8842,28.8393,28.8585,27698.6208
2011-10-12 13:20:00,44.96,45.01,44.94,44.94,14476.233899464263,28.8585,28.8906,28.8457,28.8457,14476.2339
2011-10-12 13:25:00,44.94,44.95,44.89,44.9,15160.15046164368,28.8457,28.8521,28.8136,28.82,15160.1505
2011-10-12 13:30:00,44.9,44.97,44.9,44.94,25760.8571754246,28.82,28.865,28.82,28.8457,25760.8572
2011-10-12 13:35:00,44.94,44.97,44.94,44.95,18009.802804057905,28.8457,28.865,28.8457,28.8521,18009.8028
2011-10-12 13:40:00,44.95,44.97,44.93,44.93,13906.30343098142,28.8521,28.865,28.8393,28.8393,13906.3034
2011-10-12 13:45:00,44.93,44.97,44.92,44.93,27812.60686196284,28.8393,28.865,28.8329,28.8393,27812.6069
2011-10-12 13:50:00,44.94,44.94,44.89,44.93,20745.469052775563,28.8457,28.8457,28.8136,28.8393,20745.4691
2011-10-12 13:55:00,44.92,44.95,44.89,44.89,24734.98233215548,28.8329,28.8521,28.8136,28.8136,24734.9823
2011-10-12 14:00:00,44.91,44.96,44.87,44.94,45366.46529123447,28.8265,28.8585,28.8008,28.8457,45366.4653
2011-10-12 14:05:00,44.94,45.07,44.94,45.04,59386.754815912456,28.8457,28.9292,28.8457,28.9099,59386.7548
2011-10-12 14:10:00,45.04,45.06,45.01,45.03,28952.46779892853,28.9099,28.9227,28.8906,28.9035,28952.4678
2011-10-12 14:15:00,45.04,45.04,44.94,45.01,25874.843269121167,28.9099,28.9099,28.8457,28.8906,25874.8433
2011-10-12 14:20:00,45.0,45.04,44.96,45.01,28040.57904935598,28.8842,28.9099,28.8585,28.8906,28040.579
2011-10-12 14:25:00,45.01,45.04,44.95,45.03,26216.80155021088,28.8906,28.9099,28.8521,28.9035,26216.8016
2011-10-12 14:30:00,45.03,45.15,45.03,45.09,47076.256696683005,28.9035,28.9805,28.9035,28.942,47076.2567
2011-10-12 14:35:00,45.09,45.1,45.03,45.05,27128.690299783422,28.942,28.9484,28.9035,28.9163,27128.6903
2011-10-12 14:40:00,45.06,45.09,45.01,45.02,46164.367947110455,28.9227,28.942,28.8906,28.8971,46164.3679
2011-10-12 14:45:00,45.03,45.08,44.97,45.08,27128.690299783422,28.9035,28.9356,28.865,28.9356,27128.6903
2011-10-12 14:50:00,45.07,45.08,45.01,45.03,43200.729510999656,28.9292,28.9356,28.8906,28.9035,43200.7295
2011-10-12 14:55:00,45.03,45.06,44.94,44.99,53459.47794369087,28.9035,28.9227,28.8457,28.8778,53459.4779
2011-10-12 15:00:00,44.98,45.03,44.96,45.0,47076.256696683005,28.8714,28.9035,28.8585,28.8842,47076.2567
2011-10-12 15:05:00,44.99,45.05,44.97,45.01,80360.19605608116,28.8778,28.9163,28.865,28.8906,80360.1961
2011-10-12 15:10:00,45.01,45.06,44.95,45.03,55853.18591131882,28.8906,28.9227,28.8521,28.9035,55853.1859
2011-10-12 15:15:00,45.03,45.03,44.92,44.99,59044.79653482275,28.9035,28.9035,28.8329,28.8778,59044.7965
2011-10-12 15:20:00,45.01,45.05,44.94,44.96,47646.18716516585,28.8906,28.9163,28.8457,28.8585,47646.1872
2011-10-12 15:25:00,44.97,45.08,44.94,45.05,57904.93559785706,28.865,28.9356,28.8457,28.9163,57904.9356
2011-10-12 15:30:00,45.05,45.09,45.0,45.01,59956.6852843953,28.9163,28.942,28.8842,28.8906,59956.6853
2011-10-12 15:35:00,45.02,45.1,44.96,45.06,98597.9710475322,28.8971,28.9484,28.8585,28.9227,98597.971
2011-10-12 15:40:00,45.06,45.12,45.03,45.11,95064.40214293856,28.9227,28.9612,28.9035,28.9548,95064.4021
2011-10-12 15:45:00,45.1,45.13,44.88,44.92,160948.36429955543,28.9484,28.9677,28.8072,28.8329,160948.3643
2011-10-12 15:50:00,44.92,45.01,44.9,44.94,243132.3378547817,28.8329,28.8906,28.82,28.8457,243132.3379
2011-10-12 15:55:00,44.93,44.99,44.9,44.93,198335.8030320301,28.8393,28.8778,28.82,28.8393,198335.803
2011-10-13 09:30:00,44.65,44.75,44.57,44.75,74660.89137125271,28.6596,28.7238,28.6082,28.7238,74660.8914
2011-10-13 09:35:00,44.77,44.8,44.51,44.55,49583.95075800752,28.7366,28.7558,28.5697,28.5954,49583.9508
2011-10-13 09:40:00,44.51,44.62,44.51,44.53,53117.51966260116,28.5697,28.6403,28.5697,28.5825,53117.5197
2011-10-13 09:45:00,44.53,44.62,44.51,44.55,58702.83825373305,28.5825,28.6403,28.5697,28.5954,58702.8383
2011-10-13 09:50:00,44.58,44.58,44.44,44.45,26786.73201869372,28.6146,28.6146,28.5248,28.5312,26786.732
2011-10-13 09:55:00,44.45,44.53,44.44,44.49,34651.772483756984,28.5312,28.5825,28.5248,28.5569,34651.7725
2011-10-13 10:00:00,44.48,44.57,44.45,44.47,34195.82810897071,28.5504,28.6082,28.5312,28.544,34195.8281
2011-10-13 10:05:00,44.47,44.51,44.43,44.51,36589.536076598655,28.544,28.5697,28.5184,28.5697,36589.5361
2011-10-13 10:10:00,44.5,44.55,44.45,44.5,44454.57654166192,28.5633,28.5954,28.5312,28.5633,44454.5765
2011-10-13 10:15:00,44.51,44.55,44.39,44.4,35221.70295223983,28.5697,28.5954,28.4927,28.4991,35221.703
2011-10-13 10:20:00,44.39,44.51,44.37,44.51,42174.854667730535,28.4927,28.5697,28.4798,28.5697,42174.8547
2011-10-13 10:25:00,44.51,44.65,44.5,44.59,26444.773737604013,28.5697,28.6596,28.5633,28.6211,26444.7737
2011-10-13 10:30:00,44.58,44.72,44.58,44.69,26330.787643907443,28.6146,28.7045,28.6146,28.6852,26330.7876
2011-10-13 10:35:00,44.68,44.69,44.58,44.6,22455.260458224097,28.6788,28.6852,28.6146,28.6275,22455.2605
2011-10-13 10:40:00,44.6,44.63,44.49,44.5,31802.120141342755,28.6275,28.6467,28.5569,28.5633,31802.1201
2011-10-13 10:45:00,44.49,44.51,44.46,44.48,22455.260458224097,28.5569,28.5697,28.5376,28.5504,22455.2605
2011-10-13 10:50:00,44.49,44.56,44.49,44.53,87199.3616778753,28.5569,28.6018,28.5569,28.5825,87199.3617
2011-10-13 10:55:00,44.54,44.57,44.51,44.52,52433.60310042175,28.589,28.6082,28.5697,28.5761,52433.6031
2011-10-13 11:00:00,44.54,44.58,44.5,44.58,38413.31357574376,28.589,28.6146,28.5633,28.6146,38413.3136
2011-10-13 11:05:00,44.58,44.58,44.51,44.53,17211.90014818192,28.6146,28.6146,28.5697,28.5825,17211.9001
2011-10-13 11:10:00,44.55,44.6,44.52,44.58,22113.30217713439,28.5954,28.6275,28.5761,28.6146,22113.3022
2011-10-13 11:15:00,44.58,44.62,44.44,44.46,44568.56263535849,28.6146,28.6403,28.5248,28.5376,44568.5626
2011-10-13 11:20:00,44.46,44.55,44.44,44.53,33511.91154679129,28.5376,28.5954,28.5248,28.5825,33511.9115
2011-10-13 11:25:00,44.53,44.54,44.46,44.48,18921.69155363046,28.5825,28.589,28.5376,28.5504,18921.6916
2011-10-13 11:30:00,44.46,44.59,44.46,44.55,27128.690299783422,28.5376,28.6211,28.5376,28.5954,27128.6903
2011-10-13 11:35:00,44.58,44.63,44.58,44.62,15958.053117519665,28.6146,28.6467,28.6146,28.6403,15958.0531
2011-10-13 11:40:00,44.62,44.65,44.57,44.65,11626.58155705004,28.6403,28.6596,28.6082,28.6596,11626.5816
2011-10-13 11:45:00,44.65,44.72,44.63,44.65,43200.729510999656,28.6596,28.7045,28.6467,28.6596,43200.7295
2011-10-13 11:50:00,44.65,44.72,44.63,44.66,31232.18967285992,28.6596,28.7045,28.6467,28.666,31232.1897
2011-10-13 11:55:00,44.65,44.7,44.65,44.65,12538.470306622592,28.6596,28.6917,28.6596,28.6596,12538.4703
2011-10-13 12:00:00,44.65,44.7,44.65,44.7,17325.886241878492,28.6596,28.6917,28.6596,28.6917,17325.8862
2011-10-13 12:05:00,44.7,44.7,44.65,44.66,19833.58030320301,28.6917,28.6917,28.6596,28.666,19833.5803
2011-10-13 12:10:00,44.66,44.68,44.64,44.65,21315.399521258405,28.666,28.6788,28.6531,28.6596,21315.3995
2011-10-13 12:15:00,44.66,44.72,44.64,44.69,15274.136555340248,28.666,28.7045,28.6531,28.6852,15274.1366
2011-10-13 12:20:00,44.68,44.71,44.63,44.63,56537.10247349824,28.6788,28.6981,28.6467,28.6467,56537.1025
2011-10-13 12:25:00,44.64,44.64,44.57,44.57,45936.395759717314,28.6531,28.6531,28.6082,28.6082,45936.3958
2011-10-13 12:30:00,44.56,44.58,44.53,44.55,13792.317337284852,28.6018,28.6146,28.5825,28.5954,13792.3173
2011-10-13 12:35:00,44.55,44.57,44.54,44.57,11968.539838139746,28.5954,28.6082,28.589,28.6082,11968.5398
2011-10-13 12:40:00,44.56,44.57,44.53,44.54,15388.122649036815,28.6018,28.6082,28.5825,28.589,15388.1226
2011-10-13 12:45:00,44.54,44.58,44.52,44.52,32827.99498461188,28.589,28.6146,28.5761,28.5761,32827.995
2011-10-13 12:50:00,44.53,44.58,44.52,44.55,18009.802804057905,28.5825,28.6146,28.5761,28.5954,18009.8028
2011-10-13 12:55:00,44.57,44.58,44.53,44.54,36019.60560811581,28.6082,28.6146,28.5825,28.589,36019.6056
2011-10-13 13:00:00,44.56,44.57,44.51,44.52,12310.498119229454,28.6018,28.6082,28.5697,28.5761,12310.4981
2011-10-13 13:05:00,44.53,44.58,44.51,44.57,45708.42357232418,28.5825,28.6146,28.5697,28.6082,45708.4236
2011-10-13 13:10:00,44.57,44.63,44.56,44.62,34423.80029636384,28.6082,28.6467,28.6018,28.6403,34423.8003
2011-10-13 13:15:00,44.63,44.65,44.61,44.64,13678.331243588282,28.6467,28.6596,28.6339,28.6531,13678.3312
2011-10-13 13:20:00,44.64,44.66,44.63,44.65,14476.233899464263,28.6531,28.666,28.6467,28.6596,14476.2339
2011-10-13 13:25:00,44.66,44.67,44.64,44.65,48330.10372734527,28.666,28.6724,28.6531,28.6596,48330.1037
2011-10-13 13:30:00,44.65,44.67,44.64,44.65,50039.8951327938,28.6596,28.6724,28.6531,28.6596,50039.8951
2011-10-13 13:35:00,44.66,44.7,44.64,44.68,13450.359056195144,28.666,28.6917,28.6531,28.6788,13450.3591
2011-10-13 13:40:00,44.66,44.68,44.64,44.67,26102.815456514305,28.666,28.6788,28.6531,28.6724,26102.8155
2011-10-13 13:45:00,44.66,44.68,44.65,44.65,20859.45514647213,28.666,28.6788,28.6596,28.6596,20859.4551
2011-10-13 13:50:00,44.65,44.65,44.61,44.61,14362.247805767696,28.6596,28.6596,28.6339,28.6339,14362.2478
2011-10-13 13:55:00,44.61,44.63,44.57,44.59,32941.98107830845,28.6339,28.6467,28.6082,28.6211,32941.9811
2011-10-13 14:00:00,44.58,44.59,44.51,44.57,29408.41217371481,28.6146,28.6211,28.5697,28.6082,29408.4122
2011-10-13 14:05:00,44.57,44.58,44.54,44.56,24507.01014476234,28.6082,28.6146,28.589,28.6018,24507.0101
2011-10-13 14:10:00,44.56,44.57,44.53,44.57,16869.941867092213,28.6018,28.6082,28.5825,28.6082,16869.9419
2011-10-13 14:15:00,44.57,44.58,44.56,44.57,30548.273110680497,28.6082,28.6146,28.6018,28.6082,30548.2731
2011-10-13 14:20:00,44.57,44.6,44.55,44.57,23025.190926706942,28.6082,28.6275,28.5954,28.6082,23025.1909
2011-10-13 14:25:00,44.57,44.58,44.51,44.57,19035.677647327026,28.6082,28.6146,28.5697,28.6082,19035.6776
2011-10-13 14:30:00,44.56,44.61,44.55,44.58,29522.398267411376,28.6018,28.6339,28.5954,28.6146,29522.3983
2011-10-13 14:35:00,44.58,44.61,44.53,44.56,17895.816710361338,28.6146,28.6339,28.5825,28.6018,17895.8167
2011-10-13 14:40:00,44.56,44.58,44.51,44.57,18807.705459933888,28.6018,28.6146,28.5697,28.6082,18807.7055
2011-10-13 14:45:00,44.58,44.62,44.56,44.61,41832.89638664083,28.6146,28.6403,28.6018,28.6339,41832.8964
2011-10-13 14:50:00,44.61,44.65,44.6,44.65,46506.32622820016,28.6339,28.6596,28.6275,28.6596,46506.3262
2011-10-13 14:55:00,44.65,44.73,44.63,44.72,41490.938105551126,28.6596,28.7109,28.6467,28.7045,41490.9381
2011-10-13 15:00:00,44.71,44.73,44.68,44.69,54257.38059956685,28.6981,28.7109,28.6788,28.6852,54257.3806
2011-10-13 15:05:00,44.7,44.72,44.68,44.72,43656.67388578594,28.6917,28.7045,28.6788,28.7045,43656.6739
2011-10-13 15:10:00,44.72,44.74,44.66,44.72,35563.661233329534,28.7045,28.7173,28.666,28.7045,35563.6612
2011-10-13 15:15:00,44.72,44.74,44.69,44.72,32372.0506098256,28.7045,28.7173,28.6852,28.7045,32372.0506
2011-10-13 15:20:00,44.73,44.74,44.61,44.62,40807.02154337171,28.7109,28.7173,28.6339,28.6403,40807.0215
2011-10-13 15:25:00,44.61,44.62,44.55,44.58,30548.273110680497,28.6339,28.6403,28.5954,28.6146,30548.2731
2011-10-13 15:30:00,44.58,44.61,44.53,44.58,43770.6599794825,28.6146,28.6339,28.5825,28.6146,43770.66
2011-10-13 15:35:00,44.58,44.64,44.56,44.58,48330.10372734527,28.6146,28.6531,28.6018,28.6146,48330.1037
2011-10-13 15:40:00,44.59,44.64,44.58,44.58,63946.19856377522,28.6211,28.6531,28.6146,28.6146,63946.1986
2011-10-13 15:45:00,44.58,44.63,44.53,44.59,91986.7776131312,28.6146,28.6467,28.5825,28.6211,91986.7776
2011-10-13 15:50:00,44.59,44.66,44.58,44.61,248831.64253961013,28.6211,28.666,28.6146,28.6339,248831.6425
2011-10-13 15:55:00,44.61,44.67,44.6,44.64,213381.9673999772,28.6339,28.6724,28.6275,28.6531,213381.9674
2011-10-14 09:30:00,45.18,45.24,44.93,44.99,70101.44762338995,28.9998,29.0383,28.8393,28.8778,70101.4476
2011-10-14 09:35:00,44.96,45.03,44.87,45.03,57904.93559785706,28.8585,28.9035,28.8008,28.9035,57904.9356
2011-10-14 09:40:00,45.03,45.14,45.02,45.09,26216.80155021088,28.9035,28.9741,28.8971,28.942,26216.8016
2011-10-14 09:45:00,45.1,45.25,45.1,45.21,37273.45263877807,28.9484,29.0447,28.9484,29.019,37273.4526
2011-10-14 09:50:00,45.2,45.22,45.09,45.1,23367.14920779665,29.0126,29.0254,28.942,28.9484,23367.1492
2011-10-14 09:55:00,45.11,45.24,45.1,45.19,56537.10247349824,28.9548,29.0383,28.9484,29.0062,56537.1025
2011-10-14 10:00:00,45.19,45.21,45.06,45.06,44454.57654166192,29.0062,29.019,28.9227,28.9227,44454.5765
2011-10-14 10:05:00,45.06,45.24,45.06,45.19,26558.75983130058,28.9227,29.0383,28.9227,29.0062,26558.7598
2011-10-14 10:10:00,45.19,45.22,45.15,45.2,37843.38310726092,29.0062,29.0254,28.9805,29.0126,37843.3831
2011-10-14 10:15:00,45.19,45.19,45.09,45.14,30320.30092328736,29.0062,29.0062,28.942,28.9741,30320.3009
2011-10-14 10:20:00,45.15,45.16,45.09,45.15,32600.02279721874,28.9805,28.9869,28.942,28.9805,32600.0228
2011-10-14 10:25:00,45.15,45.16,45.06,45.07,19491.6220221133,28.9805,28.9869,28.9227,28.9292,19491.622
2011-10-14 10:30:00,45.07,45.17,45.07,45.13,34309.81420266727,28.9292,28.9933,28.9292,28.9677,34309.8142
2011-10-14 10:35:00,45.13,45.21,45.12,45.14,25874.843269121167,28.9677,29.019,28.9612,28.9741,25874.8433
2011-10-14 10:40:00,45.13,45.14,45.05,45.14,26672.74592499715,28.9677,28.9741,28.9163,28.9741,26672.7459
2011-10-14 10:45:00,45.15,45.19,45.14,45.18,21885.32998974125,28.9805,29.0062,28.9741,28.9998,21885.33
2011-10-14 10:50:00,45.17,45.22,45.16,45.19,20517.496865382425,28.9933,29.0254,28.9869,29.0062,20517.4969
2011-10-14 10:55:00,45.19,45.27,45.16,45.23,20631.482959078992,29.0062,29.0575,28.9869,29.0319,20631.483
2011-10-14 11:00:00,45.24,45.31,45.24,45.29,22455.260458224097,29.0383,29.0832,29.0383,29.0704,22455.2605
2011-10-14 11:05:00,45.29,45.29,45.22,45.22,18693.71936623732,29.0704,29.0704,29.0254,29.0254,18693.7194
2011-10-14 11:10:00,45.23,45.28,45.16,45.18,21087.427333865267,29.0319,29.0639,28.9869,28.9998,21087.4273
2011-10-14 11:15:00,45.17,45.2,45.13,45.19,28838.481705231963,28.9933,29.0126,28.9677,29.0062,28838.4817
2011-10-14 11:20:00,45.19,45.2,45.07,45.09,30776.245298073634,29.0062,29.0126,28.9292,28.942,30776.2453
2011-10-14 11:25:00,45.08,45.1,44.96,45.0,28952.46779892853,28.9356,28.9484,28.8585,28.8842,28952.4678
2011-10-14 11:30:00,44.99,45.06,44.98,45.06,27128.690299783422,28.8778,28.9227,28.8714,28.9227,27128.6903
2011-10-14 11:35:00,45.05,45.08,45.03,45.06,13906.30343098142,28.9163,28.9356,28.9035,28.9227,13906.3034
2011-10-14 11:40:00,45.06,45.1,45.05,45.08,21087.427333865267,28.9227,28.9484,28.9163,28.9356,21087.4273
2011-10-14 11:45:00,45.08,45.13,45.08,45.08,13450.359056195144,28.9356,28.9677,28.9356,28.9356,13450.3591
2011-10-14 11:50:00,45.08,45.11,45.06,45.1,10828.678901174057,28.9356,28.9548,28.9227,28.9484,10828.6789
2011-10-14 11:55:00,45.09,45.13,45.08,45.1,34537.78639006041,28.942,28.9677,28.9356,28.9484,34537.7864
2011-10-14 12:00:00,45.09,45.09,45.04,45.07,12880.428587712298,28.942,28.942,28.9099,28.9292,12880.4286
2011-10-14 12:05:00,45.07,45.09,45.03,45.08,16527.98358600251,28.9292,28.942,28.9035,28.9356,16527.9836
2011-10-14 12:10:00,45.08,45.13,45.03,45.04,21771.343896044684,28.9356,28.9677,28.9035,28.9099,21771.3439
2011-10-14 12:15:00,45.04,45.05,45.01,45.01,9916.790151601504,28.9099,28.9163,28.8906,28.8906,9916.7902
2011-10-14 12:20:00,45.01,45.08,45.01,45.08,10600.70671378092,28.8906,28.9356,28.8906,28.9356,10600.7067
2011-10-14 12:25:00,45.08,45.1,45.04,45.09,15160.15046164368,28.9356,28.9484,28.9099,28.942,15160.1505
2011-10-14 12:30:00,45.08,45.13,45.08,45.11,10942.664994870624,28.9356,28.9677,28.9356,28.9548,10942.665
2011-10-14 12:35:00,45.12,45.12,45.09,45.1,10486.72062008435,28.9612,28.9612,28.942,28.9484,10486.7206
2011-10-14 12:40:00,45.1,45.11,45.08,45.08,15502.108742733386,28.9484,28.9548,28.9356,28.9356,15502.1087
2011-10-14 12:45:00,45.08,45.11,45.07,45.1,20517.496865382425,28.9356,28.9548,28.9292,28.9484,20517.4969
2011-10-14 12:50:00,45.09,45.11,45.08,45.1,9460.84577681523,28.942,28.9548,28.9356,28.9484,9460.8458
2011-10-14 12:55:00,45.11,45.12,45.05,45.06,19605.60811580987,28.9548,28.9612,28.9163,28.9227,19605.6081
2011-10-14 13:00:00,45.06,45.1,45.05,45.1,8890.915308332384,28.9227,28.9484,28.9163,28.9484,8890.9153
2011-10-14 13:05:00,45.1,45.12,45.08,45.09,12082.525931836317,28.9484,28.9612,28.9356,28.942,12082.5259
2011-10-14 13:10:00,45.08,45.11,45.07,45.09,10030.776245298071,28.9356,28.9548,28.9292,28.942,10030.7762
2011-10-14 13:15:00,45.09,45.13,45.09,45.12,10372.73452638778,28.942,28.9677,28.942,28.9612,10372.7345
2011-10-14 13:20:00,45.12,45.15,45.09,45.1,12652.45640031916,28.9612,28.9805,28.942,28.9484,12652.4564
2011-10-14 13:25:00,45.1,45.11,45.07,45.08,13336.372962498575,28.9484,28.9548,28.9292,28.9356,13336.373
2011-10-14 13:30:00,45.08,45.12,45.07,45.1,10600.70671378092,28.9356,28.9612,28.9292,28.9484,10600.7067
2011-10-14 13:35:00,45.1,45.11,45.07,45.07,9118.88749572552,28.9484,28.9548,28.9292,28.9292,9118.8875
2011-10-14 13:40:00,45.07,45.13,45.06,45.08,12196.512025532886,28.9292,28.9677,28.9227,28.9356,12196.512
2011-10-14 13:45:00,45.08,45.15,45.08,45.15,15502.108742733386,28.9356,28.9805,28.9356,28.9805,15502.1087
2011-10-14 13:50:00,45.15,45.16,45.11,45.16,14932.178274250542,28.9805,28.9869,28.9548,28.9869,14932.1783
2011-10-14 13:55:00,45.16,45.21,45.15,45.18,22341.27436452753,28.9869,29.019,28.9805,28.9998,22341.2744
2011-10-14 14:00:00,45.19,45.2,45.17,45.18,11626.58155705004,29.0062,29.0126,28.9933,28.9998,11626.5816
2011-10-14 14:05:00,45.17,45.18,45.15,45.16,10372.73452638778,28.9933,28.9998,28.9805,28.9869,10372.7345
2011-10-14 14:10:00,45.15,45.18,45.14,45.15,16869.941867092213,28.9805,28.9998,28.9741,28.9805,16869.9419
2011-10-14 14:15:00,45.15,45.19,45.13,45.16,10942.664994870624,28.9805,29.0062,28.9677,28.9869,10942.665
2011-10-14 14:20:00,45.18,45.2,45.16,45.18,10714.692807477488,28.9998,29.0126,28.9869,28.9998,10714.6928
2011-10-14 14:25:00,45.17,45.22,45.16,45.18,10600.70671378092,28.9933,29.0254,28.9869,28.9998,10600.7067
2011-10-14 14:30:00,45.18,45.18,45.09,45.1,29978.34264219765,28.9998,28.9998,28.942,28.9484,29978.3426
2011-10-14 14:35:00,45.11,45.15,45.1,45.15,12766.44249401573,28.9548,28.9805,28.9484,28.9805,12766.4425
2011-10-14 14:40:00,45.15,45.17,45.15,45.15,9688.817964208369,28.9805,28.9933,28.9805,28.9805,9688.818
2011-10-14 14:45:00,45.15,45.18,45.14,45.15,14020.28952467799,28.9805,28.9998,28.9741,28.9805,14020.2895
2011-10-14 14:50:00,45.14,45.2,45.13,45.17,26444.773737604013,28.9741,29.0126,28.9677,28.9933,26444.7737
2011-10-14 14:55:00,45.17,45.26,45.15,45.25,27470.64858087313,28.9933,29.0511,28.9805,29.0447,27470.6486
2011-10-14 15:00:00,45.25,45.28,45.22,45.26,22569.246551920667,29.0447,29.0639,29.0254,29.0511,22569.2466
2011-10-14 15:05:00,45.26,45.29,45.25,45.26,22341.27436452753,29.0511,29.0704,29.0447,29.0511,22341.2744
2011-10-14 15:10:00,45.25,45.26,45.23,45.24,14590.219993160834,29.0447,29.0511,29.0319,29.0383,14590.22
2011-10-14 15:15:00,45.24,45.29,45.22,45.28,14932.178274250542,29.0383,29.0704,29.0254,29.0639,14932.1783
2011-10-14 15:20:00,45.27,45.33,45.27,45.29,42858.77122990995,29.0575,29.096,29.0575,29.0704,42858.7712
2011-10-14 15:25:00,45.3,45.31,45.27,45.29,24848.968425852046,29.0768,29.0832,29.0575,29.0704,24848.9684
2011-10-14 15:30:00,45.3,45.43,45.29,45.42,45366.46529123447,29.0768,29.1602,29.0704,29.1538,45366.4653
2011-10-14 15:35:00,45.42,45.42,45.31,45.31,53687.450131084006,29.1538,29.1538,29.0832,29.0832,53687.4501
2011-10-14 15:40:00,45.31,45.34,45.29,45.33,44340.59044796535,29.0832,29.1025,29.0704,29.096,44340.5904
2011-10-14 15:45:00,45.32,45.33,45.22,45.26,91074.88886355863,29.0896,29.096,29.0254,29.0511,91074.8889
2011-10-14 15:50:00,45.27,45.28,45.18,45.21,123788.89775447396,29.0575,29.0639,28.9998,29.019,123788.8978
2011-10-14 15:55:00,45.21,45.38,45.2,45.37,162544.1696113074,29.019,29.1281,29.0126,29.1217,162544.1696
2011-10-17 09:30:00,45.05,45.17,45.01,45.08,38755.27185683347,28.9163,28.9933,28.8906,28.9356,38755.2719
2011-10-17 09:35:00,45.08,45.15,45.03,45.11,59272.76872221589,28.9356,28.9805,28.9035,28.9548,59272.7687
2011-10-17 09:40:00,45.11,45.25,45.1,45.22,35107.71685854326,28.9548,29.0447,28.9484,29.0254,35107.7169
2011-10-17 09:45:00,45.22,45.24,45.17,45.22,18237.77499145104,29.0254,29.0383,28.9933,29.0254,18237.775
2011-10-17 09:50:00,45.21,45.22,45.01,45.03,29408.41217371481,29.019,29.0254,28.8906,28.9035,29408.4122
2011-10-17 09:55:00,45.02,45.04,44.94,44.98,22227.28827083096,28.8971,28.9099,28.8457,28.8714,22227.2883
2011-10-17 10:00:00,44.96,45.08,44.95,45.04,48444.08982104183,28.8585,28.9356,28.8521,28.9099,48444.0898
2011-10-17 10:05:00,45.04,45.05,44.99,45.03,18351.761085147613,28.9099,28.9163,28.8778,28.9035,18351.7611
2011-10-17 10:10:00,45.03,45.05,44.94,44.97,23595.121395189788,28.9035,28.9163,28.8457,28.865,23595.1214
2011-10-17 10:15:00,44.97,44.99,44.93,44.93,35563.661233329534,28.865,28.8778,28.8393,28.8393,35563.6612
2011-10-17 10:20:00,44.92,44.95,44.87,44.89,24393.02405106577,28.8329,28.8521,28.8008,28.8136,24393.0241
2011-10-17 10:25:00,44.89,44.89,44.82,44.84,26102.815456514305,28.8136,28.8136,28.7687,28.7815,26102.8155
2011-10-17 10:30:00,44.83,44.94,44.82,44.93,41262.96591815799,28.7751,28.8457,28.7687,28.8393,41262.9659
2011-10-17 10:35:00,44.93,45.03,44.93,44.99,33169.95326570159,28.8393,28.9035,28.8393,28.8778,33169.9533
2011-10-17 10:40:00,44.99,45.02,44.91,44.91,24620.99623845891,28.8778,28.8971,28.8265,28.8265,24620.9962
2011-10-17 10:45:00,44.91,44.97,44.9,44.94,20973.4412401687,28.8265,28.865,28.82,28.8457,20973.4412
2011-10-17 10:50:00,44.94,44.96,44.9,44.95,23937.079676279493,28.8457,28.8585,28.82,28.8521,23937.0797
2011-10-17 10:55:00,44.95,44.97,44.94,44.95,35677.647327026105,28.8521,28.865,28.8457,28.8521,35677.6473
2011-10-17 11:00:00,44.95,44.96,44.91,44.96,16413.997492305938,28.8521,28.8585,28.8265,28.8585,16413.9975
2011-10-17 11:05:00,44.96,45.0,44.92,44.96,34993.73076484669,28.8585,28.8842,28.8329,28.8585,34993.7308
2011-10-17 11:10:00,44.96,44.97,44.91,44.96,12652.45640031916,28.8585,28.865,28.8265,28.8585,12652.4564
2011-10-17 11:15:00,44.96,44.98,44.93,44.96,12880.428587712298,28.8585,28.8714,28.8393,28.8585,12880.4286
2011-10-17 11:20:00,44.96,45.06,44.96,45.06,16300.01139860937,28.8585,28.9227,28.8585,28.9227,16300.0114
2011-10-17 11:25:00,45.06,45.08,45.03,45.07,11626.58155705004,28.9227,28.9356,28.9035,28.9292,11626.5816
2011-10-17 11:30:00,45.06,45.12,45.06,45.1,35221.70295223983,28.9227,28.9612,28.9227,28.9484,35221.703
2011-10-17 11:35:00,45.1,45.16,45.09,45.15,23823.09358258293,28.9484,28.9869,28.942,28.9805,23823.0936
2011-10-17 11:40:00,45.15,45.16,45.07,45.07,10942.664994870624,28.9805,28.9869,28.9292,28.9292,10942.665
2011-10-17 11:45:00,45.07,45.09,45.02,45.05,34423.80029636384,28.9292,28.942,28.8971,28.9163,34423.8003
2011-10-17 11:50:00,45.05,45.08,45.02,45.04,11284.623275960334,28.9163,28.9356,28.8971,28.9099,11284.6233
2011-10-17 11:55:00,45.04,45.08,45.01,45.03,35107.71685854326,28.9099,28.9356,28.8906,28.9035,35107.7169
2011-10-17 12:00:00,45.02,45.04,44.99,45.01,20859.45514647213,28.8971,28.9099,28.8778,28.8906,20859.4551
2011-10-17 12:05:00,45.01,45.01,44.94,45.0,20175.53858429272,28.8906,28.8906,28.8457,28.8842,20175.5386
2011-10-17 12:10:00,44.99,45.0,44.94,44.95,38869.25795053004,28.8778,28.8842,28.8457,28.8521,38869.258
2011-10-17 12:15:00,44.95,45.04,44.94,45.01,16641.969679699076,28.8521,28.9099,28.8457,28.8906,16641.9697
2011-10-17 12:20:00,45.03,45.06,44.97,44.99,21201.41342756184,28.9035,28.9227,28.865,28.8778,21201.4134
2011-10-17 12:25:00,45.0,45.02,45.0,45.01,5471.332497435313,28.8842,28.8971,28.8842,28.8906,5471.3325
2011-10-17 12:30:00,45.0,45.01,44.98,45.01,29864.356548501084,28.8842,28.8906,28.8714,28.8906,29864.3565
2011-10-17 12:35:00,45.01,45.03,44.98,45.02,21657.35780234812,28.8906,28.9035,28.8714,28.8971,21657.3578
2011-10-17 12:40:00,45.02,45.08,45.01,45.06,23823.09358258293,28.8971,28.9356,28.8906,28.9227,23823.0936
2011-10-17 12:45:00,45.05,45.05,44.99,45.01,33511.91154679129,28.9163,28.9163,28.8778,28.8906,33511.9115
2011-10-17 12:50:00,45.01,45.01,44.94,44.94,26102.815456514305,28.8906,28.8906,28.8457,28.8457,26102.8155
2011-10-17 12:55:00,44.94,45.01,44.94,44.97,11056.651088567194,28.8457,28.8906,28.8457,28.865,11056.6511
2011-10-17 13:00:00,44.96,44.96,44.9,44.93,13678.331243588282,28.8585,28.8585,28.82,28.8393,13678.3312
2011-10-17 13:05:00,44.92,44.97,44.91,44.95,8320.984839849538,28.8329,28.865,28.8265,28.8521,8320.9848
2011-10-17 13:10:00,44.97,44.97,44.94,44.96,7865.040465063263,28.865,28.865,28.8457,28.8585,7865.0405
2011-10-17 13:15:00,44.96,44.97,44.92,44.97,22569.246551920667,28.8585,28.865,28.8329,28.865,22569.2466
2011-10-17 13:20:00,44.98,45.01,44.96,45.01,23025.190926706942,28.8714,28.8906,28.8585,28.8906,23025.1909
2011-10-17 13:25:00,45.01,45.03,44.94,44.95,12652.45640031916,28.8906,28.9035,28.8457,28.8521,12652.4564
2011-10-17 13:30:00,44.94,44.96,44.92,44.94,13222.386868802008,28.8457,28.8585,28.8329,28.8457,13222.3869
2011-10-17 13:35:00,44.94,44.94,44.79,44.84,27014.70420608686,28.8457,28.8457,28.7494,28.7815,27014.7042
2011-10-17 13:40:00,44.85,44.94,44.84,44.91,43542.68779208937,28.7879,28.8457,28.7815,28.8265,43542.6878
2011-10-17 13:45:00,44.9,44.94,44.88,44.91,24165.05186367264,28.82,28.8457,28.8072,28.8265,24165.0519
2011-10-17 13:50:00,44.92,44.96,44.89,44.91,19035.677647327026,28.8329,28.8585,28.8136,28.8265,19035.6776
2011-10-17 13:55:00,44.93,44.96,44.88,44.92,16983.927960788784,28.8393,28.8585,28.8072,28.8329,16983.928
2011-10-17 14:00:00,44.92,44.94,44.88,44.89,17553.85842927163,28.8329,28.8457,28.8072,28.8136,17553.8584
2011-10-17 14:05:00,44.9,44.9,44.8,44.83,26558.75983130058,28.82,28.82,28.7558,28.7751,26558.7598
2011-10-17 14:10:00,44.83,44.86,44.8,44.86,20859.45514647213,28.7751,28.7944,28.7558,28.7944,20859.4551
2011-10-17 14:15:00,44.85,44.85,44.79,44.82,11968.539838139746,28.7879,28.7879,28.7494,28.7687,11968.5398
2011-10-17 14:20:00,44.82,44.85,44.79,44.79,11512.595463353471,28.7687,28.7879,28.7494,28.7494,11512.5955
2011-10-17 14:25:00,44.79,44.84,44.79,44.82,20517.496865382425,28.7494,28.7815,28.7494,28.7687,20517.4969
2011-10-17 14:30:00,44.81,44.82,44.75,44.75,25988.82936281773,28.7623,28.7687,28.7238,28.7238,25988.8294
2011-10-17 14:35:00,44.76,44.77,44.72,44.77,28268.55123674912,28.7302,28.7366,28.7045,28.7366,28268.5512
2011-10-17 14:40:00,44.76,44.77,44.72,44.75,44796.53482275162,28.7302,28.7366,28.7045,28.7238,44796.5348
2011-10-17 14:45:00,44.76,44.77,44.72,44.74,27698.62076826627,28.7302,28.7366,28.7045,28.7173,27698.6208
2011-10-17 14:50:00,44.73,44.79,44.71,44.79,27812.60686196284,28.7109,28.7494,28.6981,28.7494,27812.6069
2011-10-17 14:55:00,44.79,44.87,44.78,44.87,65086.059500740914,28.7494,28.8008,28.743,28.8008,65086.0595
2011-10-17 15:00:00,44.87,44.88,44.84,44.87,43086.74341730309,28.8008,28.8072,28.7815,28.8008,43086.7434
2011-10-17 15:05:00,44.87,44.87,44.8,44.81,21429.385614954976,28.8008,28.8008,28.7558,28.7623,21429.3856
2011-10-17 15:10:00,44.81,44.87,44.8,44.84,31118.203579163343,28.7623,28.8008,28.7558,28.7815,31118.2036
2011-10-17 15:15:00,44.83,44.85,44.8,44.82,37159.4665450815,28.7751,28.7879,28.7558,28.7687,37159.4665
2011-10-17 15:20:00,44.82,44.85,44.79,44.83,28154.565143052547,28.7687,28.7879,28.7494,28.7751,28154.5651
2011-10-17 15:25:00,44.83,44.85,44.78,44.83,25190.926706941755,28.7751,28.7879,28.743,28.7751,25190.9267
2011-10-17 15:30:00,44.83,44.91,44.79,44.8,33739.88373418443,28.7751,28.8265,28.7494,28.7558,33739.8837
2011-10-17 15:35:00,44.8,44.8,44.71,44.72,72609.14168471447,28.7558,28.7558,28.6981,28.7045,72609.1417
2011-10-17 15:40:00,44.72,44.87,44.7,44.87,66111.93434401003,28.7045,28.8008,28.6917,28.8008,66111.9343
2011-10-17 15:45:00,44.86,44.87,44.72,44.79,85717.5424598199,28.7944,28.8008,28.7045,28.7494,85717.5425
2011-10-17 15:50:00,44.79,44.82,44.67,44.71,129260.23025190926,28.7494,28.7687,28.6724,28.6981,129260.2303
2011-10-17 15:55:00,44.71,44.74,44.64,44.74,186595.23538128348,28.6981,28.7173,28.6531,28.7173,186595.2354
2011-10-18 09:30:00,44.74,44.78,44.62,44.75,46620.31232189673,28.7173,28.743,28.6403,28.7238,46620.3123
2011-10-18 09:35:00,44.76,44.77,44.69,44.72,68847.60059272769,28.7302,28.7366,28.6852,28.7045,68847.6006
2011-10-18 09:40:00,44.73,44.76,44.65,44.74,34879.74467115012,28.7109,28.7302,28.6596,28.7173,34879.7447
2011-10-18 09:45:00,44.74,44.75,44.54,44.54,36019.60560811581,28.7173,28.7238,28.589,28.589,36019.6056
2011-10-18 09:50:00,44.55,44.58,44.46,44.51,46506.32622820016,28.5954,28.6146,28.5376,28.5697,46506.3262
2011-10-18 09:55:00,44.52,44.52,44.48,44.51,30890.231391770205,28.5761,28.5761,28.5504,28.5697,30890.2314
2011-10-18 10:00:00,44.52,44.53,44.39,44.43,30776.245298073634,28.5761,28.5825,28.4927,28.5184,30776.2453
2011-10-18 10:05:00,44.43,44.53,44.43,44.52,45252.4791975379,28.5184,28.5825,28.5184,28.5761,45252.4792
2011-10-18 10:10:00,44.52,44.56,44.5,44.52,37729.39701356435,28.5761,28.6018,28.5633,28.5761,37729.397
2011-10-18 10:15:00,44.51,44.55,44.44,44.45,14134.27561837456,28.5697,28.5954,28.5248,28.5312,14134.2756
2011-10-18 10:20:00,44.44,44.6,44.44,44.56,27242.67639348,28.5248,28.6275,28.5248,28.6018,27242.6764
2011-10-18 10:25:00,44.57,44.7,44.54,44.69,39667.16060640602,28.6082,28.6917,28.589,28.6852,39667.1606
2011-10-18 10:30:00,44.69,44.74,44.65,44.74,34309.81420266727,28.6852,28.7173,28.6596,28.7173,34309.8142
2011-10-18 10:35:00,44.73,44.75,44.68,44.69,38983.2440442266,28.7109,28.7238,28.6788,28.6852,38983.244
2011-10-18 10:40:00,44.71,44.76,44.69,44.73,77168.58543257722,28.6981,28.7302,28.6852,28.7109,77168.5854
2011-10-18 10:45:00,44.72,44.79,44.72,44.77,37387.43873247464,28.7045,28.7494,28.7045,28.7366,37387.4387
2011-10-18 10:50:00,44.77,44.86,44.77,44.82,19947.56639689958,28.7366,28.7944,28.7366,28.7687,19947.5664
2011-10-18 10:55:00,44.82,44.86,44.8,44.83,16527.98358600251,28.7687,28.7944,28.7558,28.7751,16527.9836
2011-10-18 11:00:00,44.84,44.86,44.77,44.79,36019.60560811581,28.7815,28.7944,28.7366,28.7494,36019.6056
2011-10-18 11:05:00,44.79,44.84,44.77,44.81,22455.260458224097,28.7494,28.7815,28.7366,28.7623,22455.2605
2011-10-18 11:10:00,44.81,44.87,44.75,44.79,48216.1176336487,28.7623,28.8008,28.7238,28.7494,48216.1176
2011-10-18 11:15:00,44.78,44.78,44.72,44.75,22227.28827083096,28.743,28.743,28.7045,28.7238,22227.2883
2011-10-18 11:20:00,44.75,44.75,44.7,44.72,25076.940613245184,28.7238,28.7238,28.6917,28.7045,25076.9406
2011-10-18 11:25:00,44.71,44.72,44.65,44.7,17895.816710361338,28.6981,28.7045,28.6596,28.6917,17895.8167
2011-10-18 11:30:00,44.7,44.76,44.7,44.75,35791.63342072268,28.6917,28.7302,28.6917,28.7238,35791.6334
2011-10-18 11:35:00,44.75,44.87,44.74,44.87,63604.24028268551,28.7238,28.8008,28.7173,28.8008,63604.2403
2011-10-18 11:40:00,44.87,45.01,44.87,44.99,50381.85341388351,28.8008,28.8906,28.8008,28.8778,50381.8534
2011-10-18 11:45:00,44.99,45.05,44.98,45.02,39097.23013792317,28.8778,28.9163,28.8714,28.8971,39097.2301
2011-10-18 11:50:00,45.01,45.07,44.96,44.97,56195.14419240853,28.8906,28.9292,28.8585,28.865,56195.1442
2011-10-18 11:55:00,44.98,45.0,44.94,44.94,78422.43246323949,28.8714,28.8842,28.8457,28.8457,78422.4325
2011-10-18 12:00:00,44.94,44.99,44.9,44.93,51521.71435084919,28.8457,28.8778,28.82,28.8393,51521.7144
2011-10-18 12:05:00,44.94,44.94,44.88,44.9,43314.71560469623,28.8457,28.8457,28.8072,28.82,43314.7156
2011-10-18 12:10:00,44.92,44.92,44.86,44.86,23937.079676279493,28.8329,28.8329,28.7944,28.7944,23937.0797
2011-10-18 12:15:00,44.85,44.87,44.8,44.81,34081.84201527414,28.7879,28.8008,28.7558,28.7623,34081.842
2011-10-18 12:20:00,44.8,44.86,44.8,44.84,14932.178274250542,28.7558,28.7944,28.7558,28.7815,14932.1783
2011-10-18 12:25:00,44.85,44.89,44.84,44.88,19719.59420950644,28.7879,28.8136,28.7815,28.8072,19719.5942
2011-10-18 12:30:00,44.87,44.94,44.87,44.91,21315.399521258405,28.8008,28.8457,28.8008,28.8265,21315.3995
2011-10-18 12:35:00,44.93,44.94,44.93,44.94,57904.93559785706,28.8393,28.8457,28.8393,28.8457,57904.9356
2011-10-18 12:40:00,44.94,45.03,44.93,45.01,40693.03544967514,28.8457,28.9035,28.8393,28.8906,40693.0354
2011-10-18 12:45:00,45.02,45.08,45.02,45.08,14248.261712071127,28.8971,28.9356,28.8971,28.9356,14248.2617
2011-10-18 12:50:00,45.07,45.08,45.06,45.07,8093.0126524564,28.9292,28.9356,28.9227,28.9292,8093.0127
2011-10-18 12:55:00,45.07,45.07,45.02,45.02,12538.470306622592,28.9292,28.9292,28.8971,28.8971,12538.4703
2011-10-18 13:00:00,45.02,45.03,45.0,45.0,40123.10498119229,28.8971,28.9035,28.8842,28.8842,40123.105
2011-10-18 13:05:00,44.99,45.01,44.96,44.98,19149.6637410236,28.8778,28.8906,28.8585,28.8714,19149.6637
2011-10-18 13:10:00,44.97,44.98,44.94,44.94,13450.359056195144,28.865,28.8714,28.8457,28.8457,13450.3591
2011-10-18 13:15:00,44.94,44.96,44.94,44.94,30776.245298073634,28.8457,28.8585,28.8457,28.8457,30776.2453
2011-10-18 13:20:00,44.94,44.97,44.93,44.95,21315.399521258405,28.8457,28.865,28.8393,28.8521,21315.3995
2011-10-18 13:25:00,44.95,45.05,44.95,45.05,13906.30343098142,28.8521,28.9163,28.8521,28.9163,13906.3034
2011-10-18 13:30:00,45.05,45.08,45.03,45.07,6383.221247007865,28.9163,28.9356,28.9035,28.9292,6383.2212
2011-10-18 13:35:00,45.07,45.14,45.07,45.12,17667.844522968197,28.9292,28.9741,28.9292,28.9612,17667.8445
2011-10-18 13:40:00,45.12,45.12,45.02,45.06,13108.400775105438,28.9612,28.9612,28.8971,28.9227,13108.4008
2011-10-18 13:45:00,45.06,45.06,45.01,45.03,27128.690299783422,28.9227,28.9227,28.8906,28.9035,27128.6903
2011-10-18 13:50:00,45.03,45.09,45.03,45.05,58702.83825373305,28.9035,28.942,28.9035,28.9163,58702.8383
2011-10-18 13:55:00,45.05,45.06,45.01,45.03,59044.79653482275,28.9163,28.9227,28.8906,28.9035,59044.7965
2011-10-18 14:00:00,45.03,45.07,45.01,45.06,60526.61575287815,28.9035,28.9292,28.8906,28.9227,60526.6158
2011-10-18 14:05:00,45.07,45.11,45.06,45.09,22797.218739313805,28.9292,28.9548,28.9227,28.942,22797.2187
2011-10-18 14:10:00,45.1,45.17,45.1,45.17,23709.107488886355,28.9484,28.9933,28.9484,28.9933,23709.1075
2011-10-18 14:15:00,45.17,45.17,45.12,45.15,59158.78262851932,28.9933,28.9933,28.9612,28.9805,59158.7826
2011-10-18 14:20:00,45.15,45.18,45.15,45.18,25874.843269121167,28.9805,28.9998,28.9805,28.9998,25874.8433
2011-10-18 14:25:00,45.18,45.22,45.15,45.15,31232.18967285992,28.9998,29.0254,28.9805,28.9805,31232.1897
2011-10-18 14:30:00,45.15,45.18,45.13,45.13,34423.80029636384,28.9805,28.9998,28.9677,28.9677,34423.8003
2011-10-18 14:35:00,45.14,45.14,45.04,45.04,32030.092328735893,28.9741,28.9741,28.9099,28.9099,32030.0923
2011-10-18 14:40:00,45.03,45.06,44.96,44.96,31004.21748546677,28.9035,28.9227,28.8585,28.8585,31004.2175
2011-10-18 14:45:00,44.96,45.05,44.96,45.04,14932.178274250542,28.8585,28.9163,28.8585,28.9099,14932.1783
2011-10-18 14:50:00,45.05,45.11,45.03,45.03,27926.59295565941,28.9163,28.9548,28.9035,28.9035,27926.593
2011-10-18 14:55:00,45.03,45.08,45.02,45.07,39097.23013792317,28.9035,28.9356,28.8971,28.9292,39097.2301
2011-10-18 15:00:00,45.07,45.29,45.07,45.28,93582.58292488316,28.9292,29.0704,28.9292,29.0639,93582.5829
2011-10-18 15:05:00,45.29,45.39,45.29,45.37,111022.45526045824,29.0704,29.1346,29.0704,29.1217,111022.4553
2011-10-18 15:10:00,45.37,45.56,45.37,45.45,172916.9041376952,29.1217,29.2437,29.1217,29.1731,172916.9041
2011-10-18 15:15:00,45.46,45.54,45.36,45.36,128006.38322124702,29.1795,29.2308,29.1153,29.1153,128006.3832
2011-10-18 15:20:00,45.36,45.5,45.36,45.4,111136.4413541548,29.1153,29.2052,29.1153,29.141,111136.4414
2011-10-18 15:25:00,45.39,45.49,45.34,45.35,89365.09745811012,29.1346,29.1987,29.1025,29.1089,89365.0975
2011-10-18 15:30:00,45.34,45.38,45.27,45.29,84919.63980394392,29.1025,29.1281,29.0575,29.0704,84919.6398
2011-10-18 15:35:00,45.29,45.44,45.26,45.29,111136.4413541548,29.0704,29.1666,29.0511,29.0704,111136.4414
2011-10-18 15:40:00,45.29,45.36,45.22,45.36,98256.0127664425,29.0704,29.1153,29.0254,29.1153,98256.0128
2011-10-18 15:45:00,45.36,45.42,45.35,45.41,64972.07340704434,29.1153,29.1538,29.1089,29.1474,64972.0734
2011-10-18 15:50:00,45.43,45.47,45.4,45.46,182947.68038299328,29.1602,29.1859,29.141,29.1795,182947.6804
2011-10-18 15:55:00,45.46,45.47,45.26,45.37,321326.79813062807,29.1795,29.1859,29.0511,29.1217,321326.7981
2011-10-19 09:30:00,45.24,45.51,45.24,45.49,46734.2984155933,29.0383,29.2116,29.0383,29.1987,46734.2984
2011-10-19 09:35:00,45.47,45.5,45.41,45.46,30776.245298073634,29.1859,29.2052,29.1474,29.1795,30776.2453
2011-10-19 09:40:00,45.45,45.46,45.3,45.35,24165.05186367264,29.1731,29.1795,29.0768,29.1089,24165.0519
2011-10-19 09:45:00,45.35,45.37,45.3,45.32,41148.97982446141,29.1089,29.1217,29.0768,29.0896,41148.9798
2011-10-19 09:50:00,45.34,45.37,45.31,45.33,20175.53858429272,29.1025,29.1217,29.0832,29.096,20175.5386
2011-10-19 09:55:00,45.33,45.38,45.3,45.36,56195.14419240853,29.096,29.1281,29.0768,29.1153,56195.1442
2011-10-19 10:00:00,45.34,45.36,45.28,45.33,40351.07716858544,29.1025,29.1153,29.0639,29.096,40351.0772
2011-10-19 10:05:00,45.33,45.36,45.32,45.35,32258.06451612904,29.096,29.1153,29.0896,29.1089,32258.0645
2011-10-19 10:10:00,45.36,45.44,45.36,45.43,35221.70295223983,29.1153,29.1666,29.1153,29.1602,35221.703
2011-10-19 10:15:00,45.43,45.44,45.37,45.42,24051.065769976063,29.1602,29.1666,29.1217,29.1538,24051.0658
2011-10-19 10:20:00,45.43,45.43,45.35,45.43,26330.787643907443,29.1602,29.1602,29.1089,29.1602,26330.7876
2011-10-19 10:25:00,45.44,45.48,45.4,45.47,30092.32873589422,29.1666,29.1923,29.141,29.1859,30092.3287
2011-10-19 10:30:00,45.47,45.47,45.39,45.39,21885.32998974125,29.1859,29.1859,29.1346,29.1346,21885.33
2011-10-19 10:35:00,45.4,45.43,45.37,45.41,9688.817964208369,29.141,29.1602,29.1217,29.1474,9688.818
2011-10-19 10:40:00,45.42,45.45,45.4,45.4,14590.219993160834,29.1538,29.1731,29.141,29.141,14590.22
2011-10-19 10:45:00,45.41,45.47,45.41,45.44,20289.524677989284,29.1474,29.1859,29.1474,29.1666,20289.5247
2011-10-19 10:50:00,45.44,45.51,45.44,45.5,21543.371708651543,29.1666,29.2116,29.1666,29.2052,21543.3717
2011-10-19 10:55:00,45.49,45.51,45.44,45.46,39439.18841901288,29.1987,29.2116,29.1666,29.1795,39439.1884
2011-10-19 11:00:00,45.46,45.46,45.38,45.39,18921.69155363046,29.1795,29.1795,29.1281,29.1346,18921.6916
2011-10-19 11:05:00,45.37,45.43,45.37,45.42,12652.45640031916,29.1217,29.1602,29.1217,29.1538,12652.4564
2011-10-19 11:10:00,45.41,45.44,45.37,45.41,16413.997492305938,29.1474,29.1666,29.1217,29.1474,16413.9975
2011-10-19 11:15:00,45.41,45.47,45.38,45.39,15958.053117519665,29.1474,29.1859,29.1281,29.1346,15958.0531
2011-10-19 11:20:00,45.37,45.44,45.36,45.44,14476.233899464263,29.1217,29.1666,29.1153,29.1666,14476.2339
2011-10-19 11:25:00,45.44,45.51,45.44,45.49,19605.60811580987,29.1666,29.2116,29.1666,29.1987,19605.6081
2011-10-19 11:30:00,45.49,45.56,45.49,45.51,28496.52342414225,29.1987,29.2437,29.1987,29.2116,28496.5234
2011-10-19 11:35:00,45.51,45.56,45.51,45.56,11512.595463353471,29.2116,29.2437,29.2116,29.2437,11512.5955
2011-10-19 11:40:00,45.54,45.58,45.51,45.58,9802.804057904936,29.2308,29.2565,29.2116,29.2565,9802.8041
2011-10-19 11:45:00,45.58,45.59,45.48,45.52,105323.15057562976,29.2565,29.2629,29.1923,29.218,105323.1506
2011-10-19 11:50:00,45.52,45.52,45.47,45.48,88339.222614841,29.218,29.218,29.1859,29.1923,88339.2226
2011-10-19 11:55:00,45.49,45.49,45.43,45.44,27128.690299783422,29.1987,29.1987,29.1602,29.1666,27128.6903
2011-10-19 12:00:00,45.44,45.45,45.4,45.4,61894.44887723698,29.1666,29.1731,29.141,29.141,61894.4489
2011-10-19 12:05:00,45.4,45.43,45.37,45.37,20517.496865382425,29.141,29.1602,29.1217,29.1217,20517.4969
2011-10-19 12:10:00,45.36,45.37,45.33,45.35,27584.634674569705,29.1153,29.1217,29.096,29.1089,27584.6347
2011-10-19 12:15:00,45.36,45.36,45.29,45.29,35563.661233329534,29.1153,29.1153,29.0704,29.0704,35563.6612
2011-10-19 12:20:00,45.29,45.33,45.28,45.33,22341.27436452753,29.0704,29.096,29.0639,29.096,22341.2744
2011-10-19 12:25:00,45.34,45.35,45.29,45.29,23253.16311410008,29.1025,29.1089,29.0704,29.0704,23253.1631
2011-10-19 12:30:00,45.29,45.29,45.22,45.22,22227.28827083096,29.0704,29.0704,29.0254,29.0254,22227.2883
2011-10-19 12:35:00,45.22,45.31,45.22,45.31,45480.45138493104,29.0254,29.0832,29.0254,29.0832,45480.4514
2011-10-19 12:40:00,45.3,45.35,45.27,45.35,28724.4956115354,29.0768,29.1089,29.0575,29.1089,28724.4956
2011-10-19 12:45:00,45.35,45.37,45.32,45.36,23595.121395189788,29.1089,29.1217,29.0896,29.1153,23595.1214
2011-10-19 12:50:00,45.35,45.41,45.34,45.39,16983.927960788784,29.1089,29.1474,29.1025,29.1346,16983.928
2011-10-19 12:55:00,45.4,45.43,45.36,45.36,15616.094836429957,29.141,29.1602,29.1153,29.1153,15616.0948
2011-10-19 13:00:00,45.35,45.41,45.35,45.4,15160.15046164368,29.1089,29.1474,29.1089,29.141,15160.1505
2011-10-19 13:05:00,45.41,45.44,45.37,45.42,9232.87358942209,29.1474,29.1666,29.1217,29.1538,9232.8736
2011-10-19 13:10:00,45.44,45.44,45.39,45.43,28154.565143052547,29.1666,29.1666,29.1346,29.1602,28154.5651
2011-10-19 13:15:00,45.43,45.44,45.37,45.37,14476.233899464263,29.1602,29.1666,29.1217,29.1217,14476.2339
2011-10-19 13:20:00,45.37,45.37,45.33,45.37,18351.761085147613,29.1217,29.1217,29.096,29.1217,18351.7611
2011-10-19 13:25:00,45.37,45.38,45.32,45.32,58474.86606633991,29.1217,29.1281,29.0896,29.0896,58474.8661
2011-10-19 13:30:00,45.32,45.32,45.24,45.25,21543.371708651543,29.0896,29.0896,29.0383,29.0447,21543.3717
2011-10-19 13:35:00,45.25,45.28,45.22,45.22,16300.01139860937,29.0447,29.0639,29.0254,29.0254,16300.0114
2011-10-19 13:40:00,45.22,45.24,45.18,45.19,15958.053117519665,29.0254,29.0383,28.9998,29.0062,15958.0531
2011-10-19 13:45:00,45.18,45.18,45.13,45.16,30320.30092328736,28.9998,28.9998,28.9677,28.9869,30320.3009
2011-10-19 13:50:00,45.15,45.23,45.15,45.22,14818.192180553971,28.9805,29.0319,28.9805,29.0254,14818.1922
2011-10-19 13:55:00,45.22,45.24,45.18,45.22,10372.73452638778,29.0254,29.0383,28.9998,29.0254,10372.7345
2011-10-19 14:00:00,45.22,45.25,45.16,45.16,33397.92545309472,29.0254,29.0447,28.9869,28.9869,33397.9255
2011-10-19 14:05:00,45.16,45.16,45.01,45.01,79448.3073065086,28.9869,28.9869,28.8906,28.8906,79448.3073
2011-10-19 14:10:00,45.01,45.05,44.94,44.94,27128.690299783422,28.8906,28.9163,28.8457,28.8457,27128.6903
2011-10-19 14:15:00,44.94,45.04,44.92,44.98,38641.2857631369,28.8457,28.9099,28.8329,28.8714,38641.2858
2011-10-19 14:20:00,44.97,45.01,44.9,44.93,28154.565143052547,28.865,28.8906,28.82,28.8393,28154.5651
2011-10-19 14:25:00,44.94,44.94,44.87,44.87,18009.802804057905,28.8457,28.8457,28.8008,28.8008,18009.8028
2011-10-19 14:30:00,44.87,44.93,44.84,44.93,52775.561381511456,28.8008,28.8393,28.7815,28.8393,52775.5614
2011-10-19 14:35:00,44.92,45.01,44.92,45.0,30092.32873589422,28.8329,28.8906,28.8329,28.8842,30092.3287
2011-10-19 14:40:00,45.0,45.01,44.93,44.97,46392.34013450359,28.8842,28.8906,28.8393,28.865,46392.3401
2011-10-19 14:45:00,44.97,45.1,44.97,45.06,45822.40966602074,28.865,28.9484,28.865,28.9227,45822.4097
2011-10-19 14:50:00,45.05,45.06,44.96,44.97,44112.61826057221,28.9163,28.9227,28.8585,28.865,44112.6183
2011-10-19 14:55:00,44.96,45.01,44.9,44.93,36133.59170181238,28.8585,28.8906,28.82,28.8393,36133.5917
2011-10-19 15:00:00,44.92,44.95,44.87,44.87,43656.67388578594,28.8329,28.8521,28.8008,28.8008,43656.6739
2011-10-19 15:05:00,44.87,44.94,44.82,44.9,47988.14544625556,28.8008,28.8457,28.7687,28.82,47988.1454
2011-10-19 15:10:00,44.9,44.95,44.85,44.93,70329.41981078309,28.82,28.8521,28.7879,28.8393,70329.4198
2011-10-19 15:15:00,44.93,44.99,44.92,44.95,40921.00763706828,28.8393,28.8778,28.8329,28.8521,40921.0076
2011-10-19 15:20:00,44.96,45.01,44.92,45.0,57448.99122307079,28.8585,28.8906,28.8329,28.8842,57448.9912
2011-10-19 15:25:00,45.01,45.02,44.93,44.94,95634.3326114214,28.8906,28.8971,28.8393,28.8457,95634.3326
2011-10-19 15:30:00,44.94,45.04,44.9,45.01,85375.58417873019,28.8457,28.9099,28.82,28.8906,85375.5842
2011-10-19 15:35:00,45.01,45.03,44.94,44.95,80702.15433717087,28.8906,28.9035,28.8457,28.8521,80702.1543
2011-10-19 15:40:00,44.96,45.01,44.85,44.95,92556.70808161404,28.8585,28.8906,28.7879,28.8521,92556.7081
2011-10-19 15:45:00,44.94,44.97,44.86,44.94,156958.85102017553,28.8457,28.865,28.7944,28.8457,156958.851
2011-10-19 15:50:00,44.96,45.01,44.87,44.94,233215.54770318023,28.8585,28.8906,28.8008,28.8457,233215.5477
2011-10-19 15:55:00,44.94,44.96,44.87,44.87,330217.71343896043,28.8457,28.8585,28.8008,28.8008,330217.7134
2011-10-20 09:30:00,44.94,45.3,44.94,45.08,89935.02792659296,28.8457,29.0768,28.8457,28.9356,89935.0279
2011-10-20 09:35:00,45.07,45.12,45.05,45.09,113872.10760287243,28.9292,28.9612,28.9163,28.942,113872.1076
2011-10-20 09:40:00,45.09,45.22,45.06,45.22,65997.94825031346,28.942,29.0254,28.9227,29.0254,65997.9483
2011-10-20 09:45:00,45.22,45.34,45.19,45.23,70443.40590447966,29.0254,29.1025,29.0062,29.0319,70443.4059
2011-10-20 09:50:00,45.24,45.29,45.17,45.18,36133.59170181238,29.0383,29.0704,28.9933,28.9998,36133.5917
2011-10-20 09:55:00,45.19,45.2,45.09,45.14,30092.32873589422,29.0062,29.0126,28.942,28.9741,30092.3287
2011-10-20 10:00:00,45.15,45.34,45.12,45.15,94722.44386184883,28.9805,29.1025,28.9612,28.9805,94722.4439
2011-10-20 10:05:00,45.15,45.16,45.06,45.15,36589.536076598655,28.9805,28.9869,28.9227,28.9805,36589.5361
2011-10-20 10:10:00,45.15,45.32,45.15,45.29,45822.40966602074,28.9805,29.0896,28.9805,29.0704,45822.4097
2011-10-20 10:15:00,45.29,45.31,45.22,45.24,35449.675139632964,29.0704,29.0832,29.0254,29.0383,35449.6751
2011-10-20 10:20:00,45.26,45.29,45.15,45.15,28040.57904935598,29.0511,29.0704,28.9805,28.9805,28040.579
2011-10-20 10:25:00,45.15,45.17,45.08,45.14,24051.065769976063,28.9805,28.9933,28.9356,28.9741,24051.0658
2011-10-20 10:30:00,45.13,45.16,45.07,45.14,26900.71811239029,28.9677,28.9869,28.9292,28.9741,26900.7181
2011-10-20 10:35:00,45.13,45.23,45.12,45.18,57790.94950416049,28.9677,29.0319,28.9612,28.9998,57790.9495
2011-10-20 10:40:00,45.19,45.21,45.14,45.18,34651.772483756984,29.0062,29.019,28.9741,28.9998,34651.7725
2011-10-20 10:45:00,45.18,45.18,45.08,45.09,29750.37045480452,28.9998,28.9998,28.9356,28.942,29750.3705
2011-10-20 10:50:00,45.08,45.11,45.06,45.1,30662.259204377067,28.9356,28.9548,28.9227,28.9484,30662.2592
2011-10-20 10:55:00,45.08,45.08,44.93,44.93,40123.10498119229,28.9356,28.9356,28.8393,28.8393,40123.105
2011-10-20 11:00:00,44.93,44.93,44.79,44.82,58702.83825373305,28.8393,28.8393,28.7494,28.7687,58702.8383
2011-10-20 11:05:00,44.81,44.81,44.77,44.79,92556.70808161404,28.7623,28.7623,28.7366,28.7494,92556.7081
2011-10-20 11:10:00,44.78,44.78,44.71,44.77,38185.34138835062,28.743,28.743,28.6981,28.7366,38185.3414
2011-10-20 11:15:00,44.76,44.76,44.68,44.69,26216.80155021088,28.7302,28.7302,28.6788,28.6852,26216.8016
2011-10-20 11:20:00,44.68,44.76,44.68,44.74,16300.01139860937,28.6788,28.7302,28.6788,28.7173,16300.0114
2011-10-20 11:25:00,44.74,44.79,44.73,44.78,34993.73076484669,28.7173,28.7494,28.7109,28.743,34993.7308
2011-10-20 11:30:00,44.79,44.8,44.71,44.74,29864.356548501084,28.7494,28.7558,28.6981,28.7173,29864.3565
2011-10-20 11:35:00,44.74,44.87,44.74,44.84,53003.5335689046,28.7173,28.8008,28.7173,28.7815,53003.5336
2011-10-20 11:40:00,44.83,44.85,44.78,44.8,23025.190926706942,28.7751,28.7879,28.743,28.7558,23025.1909
2011-10-20 11:45:00,44.82,44.86,44.79,44.82,25646.87108172803,28.7687,28.7944,28.7494,28.7687,25646.8711
2011-10-20 11:50:00,44.82,44.82,44.72,44.72,18693.71936623732,28.7687,28.7687,28.7045,28.7045,18693.7194
2011-10-20 11:55:00,44.73,44.74,44.62,44.69,34879.74467115012,28.7109,28.7173,28.6403,28.6852,34879.7447
2011-10-20 12:00:00,44.71,44.72,44.65,44.65,19377.635928416734,28.6981,28.7045,28.6596,28.6596,19377.6359
2011-10-20 12:05:00,44.65,44.68,44.56,44.58,26786.73201869372,28.6596,28.6788,28.6018,28.6146,26786.732
2011-10-20 12:10:00,44.56,44.57,44.51,44.52,25760.8571754246,28.6018,28.6082,28.5697,28.5761,25760.8572
2011-10-20 12:15:00,44.54,44.6,44.44,44.44,59386.754815912456,28.589,28.6275,28.5248,28.5248,59386.7548
2011-10-20 12:20:00,44.44,44.56,44.43,44.53,28040.57904935598,28.5248,28.6018,28.5184,28.5825,28040.579
2011-10-20 12:25:00,44.53,44.58,44.51,44.57,21315.399521258405,28.5825,28.6146,28.5697,28.6082,21315.3995
2011-10-20 12:30:00,44.57,44.63,44.56,44.59,18579.73327254075,28.6082,28.6467,28.6018,28.6211,18579.7333
2011-10-20 12:35:00,44.61,44.66,44.57,44.65,22455.260458224097,28.6339,28.666,28.6082,28.6596,22455.2605
2011-10-20 12:40:00,44.66,44.68,44.64,44.65,17553.85842927163,28.666,28.6788,28.6531,28.6596,17553.8584
2011-10-20 12:45:00,44.64,44.68,44.61,44.61,9574.831870511798,28.6531,28.6788,28.6339,28.6339,9574.8319
2011-10-20 12:50:00,44.62,44.65,44.58,44.61,14932.178274250542,28.6403,28.6596,28.6146,28.6339,14932.1783
2011-10-20 12:55:00,44.61,44.74,44.61,44.73,38185.34138835062,28.6339,28.7173,28.6339,28.7109,38185.3414
2011-10-20 13:00:00,44.73,44.74,44.7,44.72,63832.21247007865,28.7109,28.7173,28.6917,28.7045,63832.2125
2011-10-20 13:05:00,44.71,44.74,44.68,44.71,54599.33888065656,28.6981,28.7173,28.6788,28.6981,54599.3389
2011-10-20 13:10:00,44.72,44.77,44.7,44.72,33739.88373418443,28.7045,28.7366,28.6917,28.7045,33739.8837
2011-10-20 13:15:00,44.72,44.87,44.72,44.87,41148.97982446141,28.7045,28.8008,28.7045,28.8008,41148.9798
2011-10-20 13:20:00,44.87,44.93,44.83,44.86,33739.88373418443,28.8008,28.8393,28.7751,28.7944,33739.8837
2011-10-20 13:25:00,44.86,44.96,44.86,44.95,37501.424826171205,28.7944,28.8585,28.7944,28.8521,37501.4248
2011-10-20 13:30:00,44.96,44.96,44.82,44.82,48444.08982104183,28.8585,28.8585,28.7687,28.7687,48444.0898
2011-10-20 13:35:00,44.86,44.91,44.82,44.86,30548.273110680497,28.7944,28.8265,28.7687,28.7944,30548.2731
2011-10-20 13:40:00,44.85,44.87,44.79,44.79,25874.843269121167,28.7879,28.8008,28.7494,28.7494,25874.8433
2011-10-20 13:45:00,44.79,44.94,44.79,44.89,50723.811694973214,28.7494,28.8457,28.7494,28.8136,50723.8117
2011-10-20 13:50:00,44.89,45.01,44.89,44.99,55625.21372392568,28.8136,28.8906,28.8136,28.8778,55625.2137
2011-10-20 13:55:00,45.0,45.01,44.92,44.93,32827.99498461188,28.8842,28.8906,28.8329,28.8393,32827.995
2011-10-20 14:00:00,44.91,45.0,44.84,44.9,40921.00763706828,28.8265,28.8842,28.7815,28.82,40921.0076
2011-10-20 14:05:00,44.89,44.89,44.8,44.82,14020.28952467799,28.8136,28.8136,28.7558,28.7687,14020.2895
2011-10-20 14:10:00,44.81,44.83,44.76,44.8,17781.830616664767,28.7623,28.7751,28.7302,28.7558,17781.8306
2011-10-20 14:15:00,44.81,44.87,44.8,44.85,33511.91154679129,28.7623,28.8008,28.7558,28.7879,33511.9115
2011-10-20 14:20:00,44.82,44.91,44.81,44.91,24393.02405106577,28.7687,28.8265,28.7623,28.8265,24393.0241
2011-10-20 14:25:00,44.9,44.94,44.86,44.89,19149.6637410236,28.82,28.8457,28.7944,28.8136,19149.6637
2011-10-20 14:30:00,44.89,44.94,44.85,44.89,16869.941867092213,28.8136,28.8457,28.7879,28.8136,16869.9419
2011-10-20 14:35:00,44.89,45.08,44.89,45.07,34879.74467115012,28.8136,28.9356,28.8136,28.9292,34879.7447
2011-10-20 14:40:00,45.07,45.08,45.0,45.01,47076.256696683005,28.9292,28.9356,28.8842,28.8906,47076.2567
2011-10-20 14:45:00,45.01,45.04,44.99,45.01,30890.231391770205,28.8906,28.9099,28.8778,28.8906,30890.2314
2011-10-20 14:50:00,45.01,45.11,45.01,45.08,31688.13404764619,28.8906,28.9548,28.8906,28.9356,31688.134
2011-10-20 14:55:00,45.09,45.12,45.04,45.05,15274.136555340248,28.942,28.9612,28.9099,28.9163,15274.1366
2011-10-20 15:00:00,45.05,45.08,45.01,45.01,19947.56639689958,28.9163,28.9356,28.8906,28.8906,19947.5664
2011-10-20 15:05:00,45.0,45.05,44.99,45.01,12424.484212926023,28.8842,28.9163,28.8778,28.8906,12424.4842
2011-10-20 15:10:00,45.0,45.0,44.94,44.99,12766.44249401573,28.8842,28.8842,28.8457,28.8778,12766.4425
2011-10-20 15:15:00,44.98,45.0,44.94,44.99,15730.080930126524,28.8714,28.8842,28.8457,28.8778,15730.0809
2011-10-20 15:20:00,45.0,45.0,44.86,44.9,28154.565143052547,28.8842,28.8842,28.7944,28.82,28154.5651
2011-10-20 15:25:00,44.89,44.9,44.79,44.82,28496.52342414225,28.8136,28.82,28.7494,28.7687,28496.5234
2011-10-20 15:30:00,44.83,44.87,44.81,44.85,38071.35529465405,28.7751,28.8008,28.7623,28.7879,38071.3553
2011-10-20 15:35:00,44.85,44.87,44.75,44.76,37615.410919867776,28.7879,28.8008,28.7238,28.7302,37615.4109
2011-10-20 15:40:00,44.77,44.86,44.77,44.84,36019.60560811581,28.7366,28.7944,28.7366,28.7815,36019.6056
2011-10-20 15:45:00,44.83,44.87,44.81,44.85,65997.94825031346,28.7751,28.8008,28.7623,28.7879,65997.9483
2011-10-20 15:50:00,44.86,44.96,44.82,44.87,217827.4250541434,28.7944,28.8585,28.7687,28.8008,217827.4251
2011-10-20 15:55:00,44.87,45.01,44.85,44.88,218739.31380371595,28.8008,28.8906,28.7879,28.8072,218739.3138
2011-10-21 09:30:00,45.25,45.4,45.2,45.26,616550.7808047418,29.0447,29.141,29.0126,29.0511,616550.7808
2011-10-21 09:35:00,45.24,45.27,45.16,45.18,41034.99373076485,29.0383,29.0575,28.9869,28.9998,41034.9937
2011-10-21 09:40:00,45.18,45.34,45.14,45.34,55739.19981762225,28.9998,29.1025,28.9741,29.1025,55739.1998
2011-10-21 09:45:00,45.35,45.59,45.34,45.58,49583.95075800752,29.1089,29.2629,29.1025,29.2565,49583.9508
2011-10-21 09:50:00,45.58,45.59,45.54,45.54,30092.32873589422,29.2565,29.2629,29.2308,29.2308,30092.3287
2011-10-21 09:55:00,45.55,45.56,45.5,45.53,45024.50701014476,29.2372,29.2437,29.2052,29.2244,45024.507
2011-10-21 10:00:00,45.54,45.54,45.45,45.49,15730.080930126524,29.2308,29.2308,29.1731,29.1987,15730.0809
2011-10-21 10:05:00,45.5,45.59,45.48,45.58,16186.0253049128,29.2052,29.2629,29.1923,29.2565,16186.0253
2011-10-21 10:10:00,45.57,45.62,45.56,45.62,18693.71936623732,29.2501,29.2822,29.2437,29.2822,18693.7194
2011-10-21 10:15:00,45.62,45.69,45.59,45.68,86173.48683460618,29.2822,29.3271,29.2629,29.3207,86173.4868
2011-10-21 10:20:00,45.69,45.76,45.68,45.75,29522.398267411376,29.3271,29.372,29.3207,29.3656,29522.3983
2011-10-21 10:25:00,45.74,45.8,45.71,45.79,29180.439986321668,29.3592,29.3977,29.3399,29.3913,29180.44
2011-10-21 10:30:00,45.8,45.84,45.72,45.73,26786.73201869372,29.3977,29.4234,29.3464,29.3528,26786.732
2011-10-21 10:35:00,45.72,45.86,45.72,45.81,25418.89889433489,29.3464,29.4362,29.3464,29.4041,25418.8989
2011-10-21 10:40:00,45.8,45.8,45.7,45.7,20175.53858429272,29.3977,29.3977,29.3335,29.3335,20175.5386
2011-10-21 10:45:00,45.7,45.74,45.69,45.74,12652.45640031916,29.3335,29.3592,29.3271,29.3592,12652.4564
2011-10-21 10:50:00,45.73,45.74,45.7,45.72,11740.567650746609,29.3528,29.3592,29.3335,29.3464,11740.5677
2011-10-21 10:55:00,45.72,45.79,45.72,45.79,22341.27436452753,29.3464,29.3913,29.3464,29.3913,22341.2744
2011-10-21 11:00:00,45.78,45.78,45.7,45.73,63262.282001595806,29.3849,29.3849,29.3335,29.3528,63262.282
2011-10-21 11:05:00,45.74,45.75,45.72,45.73,19719.59420950644,29.3592,29.3656,29.3464,29.3528,19719.5942
2011-10-21 11:10:00,45.72,45.73,45.7,45.72,26216.80155021088,29.3464,29.3528,29.3335,29.3464,26216.8016
2011-10-21 11:15:00,45.72,45.8,45.72,45.79,14476.233899464263,29.3464,29.3977,29.3464,29.3913,14476.2339
2011-10-21 11:20:00,45.79,45.8,45.77,45.79,21315.399521258405,29.3913,29.3977,29.3785,29.3913,21315.3995
2011-10-21 11:25:00,45.78,45.79,45.74,45.74,20631.482959078992,29.3849,29.3913,29.3592,29.3592,20631.483
2011-10-21 11:30:00,45.73,45.75,45.69,45.71,65769.97606292032,29.3528,29.3656,29.3271,29.3399,65769.9761
2011-10-21 11:35:00,45.7,45.72,45.67,45.68,14020.28952467799,29.3335,29.3464,29.3143,29.3207,14020.2895
2011-10-21 11:40:00,45.68,45.77,45.68,45.74,23595.121395189788,29.3207,29.3785,29.3207,29.3592,23595.1214
2011-10-21 11:45:00,45.75,45.8,45.74,45.76,28382.537330445684,29.3656,29.3977,29.3592,29.372,28382.5373
2011-10-21 11:50:00,45.76,45.83,45.76,45.82,13564.345149891711,29.372,29.417,29.372,29.4106,13564.3451
2011-10-21 11:55:00,45.81,45.84,45.79,45.8,14248.261712071127,29.4041,29.4234,29.3913,29.3977,14248.2617
2011-10-21 12:00:00,45.8,45.8,45.74,45.75,15502.108742733386,29.3977,29.3977,29.3592,29.3656,15502.1087
2011-10-21 12:05:00,45.75,45.79,45.73,45.74,47076.256696683005,29.3656,29.3913,29.3528,29.3592,47076.2567
2011-10-21 12:10:00,45.73,45.78,45.73,45.78,12880.428587712298,29.3528,29.3849,29.3528,29.3849,12880.4286
2011-10-21 12:15:00,45.78,45.79,45.71,45.71,27926.59295565941,29.3849,29.3913,29.3399,29.3399,27926.593
2011-10-21 12:20:00,45.71,45.71,45.66,45.69,12196.512025532886,29.3399,29.3399,29.3079,29.3271,12196.512
2011-10-21 12:25:00,45.68,45.69,45.64,45.66,18123.788897754475,29.3207,29.3271,29.295,29.3079,18123.7889
2011-10-21 12:30:00,45.66,45.66,45.63,45.65,9574.831870511798,29.3079,29.3079,29.2886,29.3014,9574.8319
2011-10-21 12:35:00,45.65,45.66,45.6,45.64,20973.4412401687,29.3014,29.3079,29.2693,29.295,20973.4412
2011-10-21 12:40:00,45.64,45.65,45.64,45.65,4445.457654166192,29.295,29.3014,29.295,29.3014,4445.4577
2011-10-21 12:45:00,45.65,45.65,45.62,45.62,16755.955773395646,29.3014,29.3014,29.2822,29.2822,16755.9558
2011-10-21 12:50:00,45.63,45.65,45.62,45.63,10714.692807477488,29.2886,29.3014,29.2822,29.2886,10714.6928
2011-10-21 12:55:00,45.62,45.62,45.59,45.59,8548.957027242677,29.2822,29.2822,29.2629,29.2629,8548.957
2011-10-21 13:00:00,45.59,45.59,45.46,45.49,60982.56012766442,29.2629,29.2629,29.1795,29.1987,60982.5601
2011-10-21 13:05:00,45.5,45.51,45.47,45.48,32600.02279721874,29.2052,29.2116,29.1859,29.1923,32600.0228
2011-10-21 13:10:00,45.48,45.48,45.34,45.44,62236.407158326685,29.1923,29.1923,29.1025,29.1666,62236.4072
2011-10-21 13:15:00,45.44,45.46,45.44,45.44,14362.247805767696,29.1666,29.1795,29.1666,29.1666,14362.2478
2011-10-21 13:20:00,45.45,45.49,45.43,45.44,18123.788897754475,29.1731,29.1987,29.1602,29.1666,18123.7889
2011-10-21 13:25:00,45.44,45.44,45.36,45.37,38299.32748204719,29.1666,29.1666,29.1153,29.1217,38299.3275
2011-10-21 13:30:00,45.38,45.43,45.34,45.41,27356.662487176563,29.1281,29.1602,29.1025,29.1474,27356.6625
2011-10-21 13:35:00,45.4,45.45,45.37,45.44,14248.261712071127,29.141,29.1731,29.1217,29.1666,14248.2617
2011-10-21 13:40:00,45.42,45.47,45.36,45.39,32714.00889091531,29.1538,29.1859,29.1153,29.1346,32714.0089
2011-10-21 13:45:00,45.4,45.44,45.36,45.4,33169.95326570159,29.141,29.1666,29.1153,29.141,33169.9533
2011-10-21 13:50:00,45.4,45.44,45.37,45.42,27356.662487176563,29.141,29.1666,29.1217,29.1538,27356.6625
2011-10-21 13:55:00,45.42,45.45,45.38,45.4,16186.0253049128,29.1538,29.1731,29.1281,29.141,16186.0253
2011-10-21 14:00:00,45.4,45.49,45.37,45.47,21999.31608343782,29.141,29.1987,29.1217,29.1859,21999.3161
2011-10-21 14:05:00,45.47,45.54,45.45,45.51,37957.36920095748,29.1859,29.2308,29.1731,29.2116,37957.3692
2011-10-21 14:10:00,45.52,45.56,45.5,45.54,20403.51077168585,29.218,29.2437,29.2052,29.2308,20403.5108
2011-10-21 14:15:00,45.56,45.58,45.52,45.52,18693.71936623732,29.2437,29.2565,29.218,29.218,18693.7194
2011-10-21 14:20:00,45.52,45.56,45.49,45.55,16527.98358600251,29.218,29.2437,29.1987,29.2372,16527.9836
2011-10-21 14:25:00,45.54,45.58,45.52,45.53,15046.16436794711,29.2308,29.2565,29.218,29.2244,15046.1644
2011-10-21 14:30:00,45.53,45.54,45.4,45.43,37273.45263877807,29.2244,29.2308,29.141,29.1602,37273.4526
2011-10-21 14:35:00,45.43,45.44,45.42,45.44,15388.122649036815,29.1602,29.1666,29.1538,29.1666,15388.1226
2011-10-21 14:40:00,45.44,45.53,45.44,45.5,26672.74592499715,29.1666,29.2244,29.1666,29.2052,26672.7459
2011-10-21 14:45:00,45.51,45.56,45.51,45.54,15616.094836429957,29.2116,29.2437,29.2116,29.2308,15616.0948
2011-10-21 14:50:00,45.53,45.55,45.5,45.5,28382.537330445684,29.2244,29.2372,29.2052,29.2052,28382.5373
2011-10-21 14:55:00,45.5,45.57,45.49,45.57,21543.371708651543,29.2052,29.2501,29.1987,29.2501,21543.3717
2011-10-21 15:00:00,45.57,45.65,45.56,45.63,41490.938105551126,29.2501,29.3014,29.2437,29.2886,41490.9381
2011-10-21 15:05:00,45.64,45.67,45.62,45.62,22683.23264561724,29.295,29.3143,29.2822,29.2822,22683.2326
2011-10-21 15:10:00,45.62,45.64,45.59,45.59,29864.356548501084,29.2822,29.295,29.2629,29.2629,29864.3565
2011-10-21 15:15:00,45.59,45.62,45.57,45.57,20517.496865382425,29.2629,29.2822,29.2501,29.2501,20517.4969
2011-10-21 15:20:00,45.57,45.67,45.57,45.66,28838.481705231963,29.2501,29.3143,29.2501,29.3079,28838.4817
2011-10-21 15:25:00,45.65,45.67,45.62,45.62,26786.73201869372,29.3014,29.3143,29.2822,29.2822,26786.732
2011-10-21 15:30:00,45.61,45.64,45.58,45.58,37045.48045138493,29.2758,29.295,29.2565,29.2565,37045.4805
2011-10-21 15:35:00,45.58,45.61,45.55,45.58,37957.36920095748,29.2565,29.2758,29.2372,29.2565,37957.3692
2011-10-21 15:40:00,45.58,45.6,45.52,45.55,38299.32748204719,29.2565,29.2693,29.218,29.2372,38299.3275
2011-10-21 15:45:00,45.55,45.66,45.54,45.66,63490.25418898895,29.2372,29.3079,29.2308,29.3079,63490.2542
2011-10-21 15:50:00,45.67,45.8,45.65,45.8,91986.7776131312,29.3143,29.3977,29.3014,29.3977,91986.7776
2011-10-21 15:55:00,45.79,45.84,45.74,45.84,173942.77898096433,29.3913,29.4234,29.3592,29.4234,173942.779
2011-10-24 09:30:00,45.84,46.06,45.82,45.96,55625.21372392568,29.4234,29.5646,29.4106,29.5004,55625.2137
2011-10-24 09:35:00,45.95,46.01,45.88,45.97,37387.43873247464,29.494,29.5325,29.4491,29.5068,37387.4387
2011-10-24 09:40:00,45.98,46.01,45.9,45.91,26786.73201869372,29.5133,29.5325,29.4619,29.4683,26786.732
2011-10-24 09:45:00,45.92,46.02,45.87,46.01,36703.522170295226,29.4747,29.5389,29.4426,29.5325,36703.5222
2011-10-24 09:50:00,46.01,46.02,45.98,46.0,17781.830616664767,29.5325,29.5389,29.5133,29.5261,17781.8306
2011-10-24 09:55:00,46.01,46.02,45.96,46.01,16413.997492305938,29.5325,29.5389,29.5004,29.5325,16413.9975
2011-10-24 10:00:00,46.01,46.02,45.94,45.94,30434.28701698393,29.5325,29.5389,29.4876,29.4876,30434.287
2011-10-24 10:05:00,45.93,46.04,45.93,46.02,19605.60811580987,29.4812,29.5518,29.4812,29.5389,19605.6081
2011-10-24 10:10:00,46.03,46.12,46.01,46.01,51293.74216345606,29.5453,29.6031,29.5325,29.5325,51293.7422
2011-10-24 10:15:00,46.01,46.05,45.99,46.04,14704.206086857404,29.5325,29.5582,29.5197,29.5518,14704.2061
2011-10-24 10:20:00,46.04,46.11,46.03,46.08,30206.31482959079,29.5518,29.5967,29.5453,29.5774,30206.3148
2011-10-24 10:25:00,46.07,46.21,46.04,46.16,43314.71560469623,29.571,29.6609,29.5518,29.6288,43314.7156
2011-10-24 10:30:00,46.17,46.22,46.14,46.22,59842.69919069874,29.6352,29.6673,29.616,29.6673,59842.6992
2011-10-24 10:35:00,46.22,46.22,46.16,46.17,26330.787643907443,29.6673,29.6673,29.6288,29.6352,26330.7876
2011-10-24 10:40:00,46.18,46.18,46.12,46.16,18807.705459933888,29.6416,29.6416,29.6031,29.6288,18807.7055
2011-10-24 10:45:00,46.16,46.17,46.14,46.15,23139.17702040352,29.6288,29.6352,29.616,29.6224,23139.177
2011-10-24 10:50:00,46.15,46.19,46.15,46.15,30092.32873589422,29.6224,29.648,29.6224,29.6224,30092.3287
2011-10-24 10:55:00,46.15,46.18,46.15,46.18,16983.927960788784,29.6224,29.6416,29.6224,29.6416,16983.928
2011-10-24 11:00:00,46.18,46.22,46.16,46.19,31802.120141342755,29.6416,29.6673,29.6288,29.648,31802.1201
2011-10-24 11:05:00,46.2,46.24,46.2,46.24,27242.67639348,29.6545,29.6801,29.6545,29.6801,27242.6764
2011-10-24 11:10:00,46.24,46.25,46.2,46.22,37045.48045138493,29.6801,29.6866,29.6545,29.6673,37045.4805
2011-10-24 11:15:00,46.22,46.29,46.2,46.27,33739.88373418443,29.6673,29.7122,29.6545,29.6994,33739.8837
2011-10-24 11:20:00,46.27,46.3,46.25,46.26,28952.46779892853,29.6994,29.7187,29.6866,29.693,28952.4678
2011-10-24 11:25:00,46.26,46.27,46.25,46.26,18579.73327254075,29.693,29.6994,29.6866,29.693,18579.7333
2011-10-24 11:30:00,46.27,46.27,46.21,46.23,39781.14670010259,29.6994,29.6994,29.6609,29.6737,39781.1467
2011-10-24 11:35:00,46.24,46.29,46.22,46.29,13564.345149891711,29.6801,29.7122,29.6673,29.7122,13564.3451
2011-10-24 11:40:00,46.3,46.3,46.25,46.26,10030.776245298071,29.7187,29.7187,29.6866,29.693,10030.7762
2011-10-24 11:45:00,46.26,46.29,46.24,46.26,14362.247805767696,29.693,29.7122,29.6801,29.693,14362.2478
2011-10-24 11:50:00,46.26,46.26,46.21,46.21,10030.776245298071,29.693,29.693,29.6609,29.6609,10030.7762
2011-10-24 11:55:00,46.21,46.23,46.2,46.22,16072.039211216232,29.6609,29.6737,29.6545,29.6673,16072.0392
2011-10-24 12:00:00,46.22,46.24,46.19,46.24,27584.634674569705,29.6673,29.6801,29.648,29.6801,27584.6347
2011-10-24 12:05:00,46.23,46.3,46.23,46.3,13108.400775105438,29.6737,29.7187,29.6737,29.7187,13108.4008
2011-10-24 12:10:00,46.29,46.32,46.29,46.3,22569.246551920667,29.7122,29.7315,29.7122,29.7187,22569.2466
2011-10-24 12:15:00,46.3,46.31,46.29,46.29,11284.623275960334,29.7187,29.7251,29.7122,29.7122,11284.6233
2011-10-24 12:20:00,46.27,46.29,46.25,46.25,8434.970933546107,29.6994,29.7122,29.6866,29.6866,8434.9709
2011-10-24 12:25:00,46.26,46.29,46.26,46.28,12082.525931836317,29.693,29.7122,29.693,29.7058,12082.5259
2011-10-24 12:30:00,46.28,46.29,46.22,46.24,23367.14920779665,29.7058,29.7122,29.6673,29.6801,23367.1492
2011-10-24 12:35:00,46.22,46.23,46.19,46.21,27812.60686196284,29.6673,29.6737,29.648,29.6609,27812.6069
2011-10-24 12:40:00,46.22,46.23,46.2,46.22,21429.385614954976,29.6673,29.6737,29.6545,29.6673,21429.3856
2011-10-24 12:45:00,46.21,46.21,46.16,46.18,10942.664994870624,29.6609,29.6609,29.6288,29.6416,10942.665
2011-10-24 12:50:00,46.18,46.22,46.17,46.22,10600.70671378092,29.6416,29.6673,29.6352,29.6673,10600.7067
2011-10-24 12:55:00,46.21,46.24,46.21,46.23,12310.498119229454,29.6609,29.6801,29.6609,29.6737,12310.4981
2011-10-24 13:00:00,46.24,46.24,46.21,46.21,11512.595463353471,29.6801,29.6801,29.6609,29.6609,11512.5955
2011-10-24 13:05:00,46.2,46.22,46.2,46.21,17667.844522968197,29.6545,29.6673,29.6545,29.6609,17667.8445
2011-10-24 13:10:00,46.22,46.25,46.2,46.23,15958.053117519665,29.6673,29.6866,29.6545,29.6737,15958.0531
2011-10-24 13:15:00,46.23,46.28,46.23,46.28,12196.512025532886,29.6737,29.7058,29.6737,29.7058,12196.512
2011-10-24 13:20:00,46.27,46.27,46.23,46.24,5699.304684828451,29.6994,29.6994,29.6737,29.6801,5699.3047
2011-10-24 13:25:00,46.25,46.3,46.25,46.29,13906.30343098142,29.6866,29.7187,29.6866,29.7122,13906.3034
2011-10-24 13:30:00,46.29,46.32,46.28,46.32,17667.844522968197,29.7122,29.7315,29.7058,29.7315,17667.8445
2011-10-24 13:35:00,46.32,46.33,46.31,46.33,12424.484212926023,29.7315,29.7379,29.7251,29.7379,12424.4842
2011-10-24 13:40:00,46.33,46.39,46.32,46.38,29522.398267411376,29.7379,29.7764,29.7315,29.77,29522.3983
2011-10-24 13:45:00,46.38,46.44,46.38,46.42,36247.57779550895,29.77,29.8085,29.77,29.7957,36247.5778
2011-10-24 13:50:00,46.42,46.42,46.39,46.41,10828.678901174057,29.7957,29.7957,29.7764,29.7893,10828.6789
2011-10-24 13:55:00,46.41,46.41,46.38,46.38,7979.026558759831,29.7893,29.7893,29.77,29.77,7979.0266
2011-10-24 14:00:00,46.38,46.41,46.38,46.38,21885.32998974125,29.77,29.7893,29.77,29.77,21885.33
2011-10-24 14:05:00,46.37,46.38,46.36,46.36,18465.74717884418,29.7636,29.77,29.7572,29.7572,18465.7472
2011-10-24 14:10:00,46.37,46.37,46.3,46.31,14134.27561837456,29.7636,29.7636,29.7187,29.7251,14134.2756
2011-10-24 14:15:00,46.32,46.33,46.27,46.28,18921.69155363046,29.7315,29.7379,29.6994,29.7058,18921.6916
2011-10-24 14:20:00,46.27,46.28,46.26,46.26,13336.372962498575,29.6994,29.7058,29.693,29.693,13336.373
2011-10-24 14:25:00,46.26,46.28,46.26,46.27,15160.15046164368,29.693,29.7058,29.693,29.6994,15160.1505
2011-10-24 14:30:00,46.27,46.28,46.23,46.24,10942.664994870624,29.6994,29.7058,29.6737,29.6801,10942.665
2011-10-24 14:35:00,46.25,46.27,46.24,46.26,9916.790151601504,29.6866,29.6994,29.6801,29.693,9916.7902
2011-10-24 14:40:00,46.26,46.27,46.24,46.26,13450.359056195144,29.693,29.6994,29.6801,29.693,13450.3591
2011-10-24 14:45:00,46.27,46.28,46.25,46.25,15046.16436794711,29.6994,29.7058,29.6866,29.6866,15046.1644
2011-10-24 14:50:00,46.25,46.26,46.24,46.24,10942.664994870624,29.6866,29.693,29.6801,29.6801,10942.665
2011-10-24 14:55:00,46.24,46.31,46.24,46.3,54599.33888065656,29.6801,29.7251,29.6801,29.7187,54599.3389
2011-10-24 15:00:00,46.31,46.37,46.31,46.34,32486.03670352217,29.7251,29.7636,29.7251,29.7443,32486.0367
2011-10-24 15:05:00,46.34,46.35,46.3,46.3,27812.60686196284,29.7443,29.7507,29.7187,29.7187,27812.6069
2011-10-24 15:10:00,46.3,46.3,46.22,46.23,22569.246551920667,29.7187,29.7187,29.6673,29.6737,22569.2466
2011-10-24 15:15:00,46.22,46.22,46.18,46.2,20859.45514647213,29.6673,29.6673,29.6416,29.6545,20859.4551
2011-10-24 15:20:00,46.21,46.22,46.17,46.17,50837.79778866978,29.6609,29.6673,29.6352,29.6352,50837.7978
2011-10-24 15:25:00,46.16,46.19,46.12,46.15,35449.675139632964,29.6288,29.648,29.6031,29.6224,35449.6751
2011-10-24 15:30:00,46.15,46.17,46.11,46.12,80018.23777499144,29.6224,29.6352,29.5967,29.6031,80018.2378
2011-10-24 15:35:00,46.12,46.16,46.12,46.12,65769.97606292032,29.6031,29.6288,29.6031,29.6031,65769.9761
2011-10-24 15:40:00,46.12,46.19,46.1,46.19,76712.64105779096,29.6031,29.648,29.5903,29.648,76712.6411
2011-10-24 15:45:00,46.19,46.19,46.08,46.08,75572.78012082526,29.648,29.648,29.5774,29.5774,75572.7801
2011-10-24 15:50:00,46.08,46.17,46.07,46.17,139063.03430981422,29.5774,29.6352,29.571,29.6352,139063.0343
2011-10-24 15:55:00,46.16,46.22,46.14,46.2,121623.16197423916,29.6288,29.6673,29.616,29.6545,121623.162
2011-10-25 09:30:00,46.03,46.18,46.01,46.01,61780.46278354041,29.5453,29.6416,29.5325,29.5325,61780.4628
2011-10-25 09:35:00,45.99,46.03,45.72,45.93,137809.18727915196,29.5197,29.5453,29.3464,29.4812,137809.1873
2011-10-25 09:40:00,45.94,46.05,45.92,45.93,85033.6258976405,29.4876,29.5582,29.4747,29.4812,85033.6259
2011-10-25 09:45:00,45.94,46.08,45.88,46.06,125612.67525361906,29.4876,29.5774,29.4491,29.5646,125612.6753
2011-10-25 09:50:00,46.06,46.1,45.96,46.04,83437.82058588852,29.5646,29.5903,29.5004,29.5518,83437.8206
2011-10-25 09:55:00,46.03,46.11,45.97,45.99,55853.18591131882,29.5453,29.5967,29.5068,29.5197,55853.1859
2011-10-25 10:00:00,45.98,46.05,45.88,45.93,123902.88384817052,29.5133,29.5582,29.4491,29.4812,123902.8838
2011-10-25 10:05:00,45.93,46.01,45.89,46.01,100307.76245298074,29.4812,29.5325,29.4555,29.5325,100307.7625
2011-10-25 10:10:00,46.0,46.13,45.98,46.08,93012.65245640032,29.5261,29.6095,29.5133,29.5774,93012.6525
2011-10-25 10:15:00,46.07,46.26,46.03,46.25,64630.11512595463,29.571,29.693,29.5453,29.6866,64630.1151
2011-10-25 10:20:00,46.24,46.31,46.18,46.19,44910.52091644819,29.6801,29.7251,29.6416,29.648,44910.5209
2011-10-25 10:25:00,46.19,46.27,46.18,46.22,30548.273110680497,29.648,29.6994,29.6416,29.6673,30548.2731
2011-10-25 10:30:00,46.22,46.26,46.17,46.26,37273.45263877807,29.6673,29.693,29.6352,29.693,37273.4526
2011-10-25 10:35:00,46.23,46.29,46.17,46.28,43884.64607317907,29.6737,29.7122,29.6352,29.7058,43884.6461
2011-10-25 10:40:00,46.27,46.28,46.22,46.28,42744.78513621338,29.6994,29.7058,29.6673,29.7058,42744.7851
2011-10-25 10:45:00,46.28,46.29,46.22,46.22,30092.32873589422,29.7058,29.7122,29.6673,29.6673,30092.3287
2011-10-25 10:50:00,46.22,46.22,46.02,46.02,120597.28713097004,29.6673,29.6673,29.5389,29.5389,120597.2871
2011-10-25 10:55:00,46.02,46.07,45.99,46.01,53459.47794369087,29.5389,29.571,29.5197,29.5325,53459.4779
2011-10-25 11:00:00,46.01,46.05,45.94,45.96,90276.98620768268,29.5325,29.5582,29.4876,29.5004,90276.9862
2011-10-25 11:05:00,45.96,45.96,45.87,45.91,47988.14544625556,29.5004,29.5004,29.4426,29.4683,47988.1454
2011-10-25 11:10:00,45.92,45.98,45.88,45.92,61096.54622136099,29.4747,29.5133,29.4491,29.4747,61096.5462
2011-10-25 11:15:00,45.92,45.94,45.84,45.85,35791.63342072268,29.4747,29.4876,29.4234,29.4298,35791.6334
2011-10-25 11:20:00,45.86,45.92,45.85,45.9,41376.95201185456,29.4362,29.4747,29.4298,29.4619,41376.952
2011-10-25 11:25:00,45.91,45.91,45.86,45.88,30320.30092328736,29.4683,29.4683,29.4362,29.4491,30320.3009
2011-10-25 11:30:00,45.89,45.96,45.88,45.96,36361.56388920552,29.4555,29.5004,29.4491,29.5004,36361.5639
2011-10-25 11:35:00,45.95,45.99,45.94,45.96,93240.62464379346,29.494,29.5197,29.4876,29.5004,93240.6246
2011-10-25 11:40:00,45.95,45.98,45.92,45.96,50837.79778866978,29.494,29.5133,29.4747,29.5004,50837.7978
2011-10-25 11:45:00,45.95,45.97,45.9,45.97,29636.384361107943,29.494,29.5068,29.4619,29.5068,29636.3844
2011-10-25 11:50:00,45.96,46.0,45.95,45.96,57562.97731676736,29.5004,29.5261,29.494,29.5004,57562.9773
2011-10-25 11:55:00,45.95,45.95,45.84,45.84,99281.88760971162,29.494,29.494,29.4234,29.4234,99281.8876
2011-10-25 12:00:00,45.84,45.85,45.81,45.84,50723.811694973214,29.4234,29.4298,29.4041,29.4234,50723.8117
2011-10-25 12:05:00,45.84,45.86,45.83,45.85,109882.59432349254,29.4234,29.4362,29.417,29.4298,109882.5943
2011-10-25 12:10:00,45.84,45.86,45.83,45.85,56423.116379801664,29.4234,29.4362,29.417,29.4298,56423.1164
2011-10-25 12:15:00,45.85,45.88,45.84,45.86,66567.8787187963,29.4298,29.4491,29.4234,29.4362,66567.8787
2011-10-25 12:20:00,45.87,45.87,45.82,45.82,42516.81294882025,29.4426,29.4426,29.4106,29.4106,42516.8129
2011-10-25 12:25:00,45.82,45.85,45.81,45.83,58816.82434742962,29.4106,29.4298,29.4041,29.417,58816.8243
2011-10-25 12:30:00,45.83,45.85,45.8,45.8,50609.82560127664,29.417,29.4298,29.3977,29.3977,50609.8256
2011-10-25 12:35:00,45.81,45.84,45.79,45.8,34651.772483756984,29.4041,29.4234,29.3913,29.3977,34651.7725
2011-10-25 12:40:00,45.79,45.8,45.69,45.69,74774.87746494928,29.3913,29.3977,29.3271,29.3271,74774.8775
2011-10-25 12:45:00,45.69,45.69,45.62,45.64,54713.32497435313,29.3271,29.3271,29.2822,29.295,54713.325
2011-10-25 12:50:00,45.64,45.64,45.56,45.57,87313.34777157188,29.295,29.295,29.2437,29.2501,87313.3478
2011-10-25 12:55:00,45.58,45.62,45.56,45.58,39667.16060640602,29.2565,29.2822,29.2437,29.2565,39667.1606
2011-10-25 13:00:00,45.58,45.62,45.56,45.59,50837.79778866978,29.2565,29.2822,29.2437,29.2629,50837.7978
2011-10-25 13:05:00,45.59,45.68,45.58,45.66,44682.54872905506,29.2629,29.3207,29.2565,29.3079,44682.5487
2011-10-25 13:10:00,45.66,45.72,45.66,45.72,41718.91029294426,29.3079,29.3464,29.3079,29.3464,41718.9103
2011-10-25 13:15:00,45.72,45.8,45.71,45.8,18693.71936623732,29.3464,29.3977,29.3399,29.3977,18693.7194
2011-10-25 13:20:00,45.8,45.87,45.8,45.83,28496.52342414225,29.3977,29.4426,29.3977,29.417,28496.5234
2011-10-25 13:25:00,45.84,45.89,45.84,45.86,33511.91154679129,29.4234,29.4555,29.4234,29.4362,33511.9115
2011-10-25 13:30:00,45.85,45.85,45.8,45.82,78764.3907443292,29.4298,29.4298,29.3977,29.4106,78764.3907
2011-10-25 13:35:00,45.83,45.85,45.77,45.77,70215.43371708652,29.417,29.4298,29.3785,29.3785,70215.4337
2011-10-25 13:40:00,45.76,45.79,45.74,45.77,27128.690299783422,29.372,29.3913,29.3592,29.3785,27128.6903
2011-10-25 13:45:00,45.77,45.83,45.75,45.81,37615.410919867776,29.3785,29.417,29.3656,29.4041,37615.4109
2011-10-25 13:50:00,45.81,45.91,45.8,45.85,43200.729510999656,29.4041,29.4683,29.3977,29.4298,43200.7295
2011-10-25 13:55:00,45.86,45.87,45.83,45.83,29294.42608001824,29.4362,29.4426,29.417,29.417,29294.4261
2011-10-25 14:00:00,45.83,45.84,45.72,45.73,37957.36920095748,29.417,29.4234,29.3464,29.3528,37957.3692
2011-10-25 14:05:00,45.73,45.76,45.71,45.72,35791.63342072268,29.3528,29.372,29.3399,29.3464,35791.6334
2011-10-25 14:10:00,45.72,45.74,45.67,45.67,41946.8824803374,29.3464,29.3592,29.3143,29.3143,41946.8825
2011-10-25 14:15:00,45.67,45.78,45.66,45.76,41832.89638664083,29.3143,29.3849,29.3079,29.372,41832.8964
2011-10-25 14:20:00,45.77,45.8,45.73,45.8,44226.60435426878,29.3785,29.3977,29.3528,29.3977,44226.6044
2011-10-25 14:25:00,45.8,45.84,45.8,45.84,42174.854667730535,29.3977,29.4234,29.3977,29.4234,42174.8547
2011-10-25 14:30:00,45.83,45.83,45.77,45.79,73862.98871537672,29.417,29.417,29.3785,29.3913,73862.9887
2011-10-25 14:35:00,45.79,45.84,45.78,45.8,55511.22763022912,29.3913,29.4234,29.3849,29.3977,55511.2276
2011-10-25 14:40:00,45.8,45.91,45.8,45.9,97116.1518294768,29.3977,29.4683,29.3977,29.4619,97116.1518
2011-10-25 14:45:00,45.9,45.95,45.87,45.94,71469.28074774878,29.4619,29.494,29.4426,29.4876,71469.2807
2011-10-25 14:50:00,45.94,45.97,45.93,45.96,73749.00262168015,29.4876,29.5068,29.4812,29.5004,73749.0026
2011-10-25 14:55:00,45.96,46.03,45.95,46.03,100421.7485466773,29.5004,29.5453,29.494,29.5453,100421.7485
2011-10-25 15:00:00,46.03,46.08,46.01,46.01,133249.7435312892,29.5453,29.5774,29.5325,29.5325,133249.7435
2011-10-25 15:05:00,46.01,46.01,45.94,45.96,73065.08605950074,29.5325,29.5325,29.4876,29.5004,73065.0861
2011-10-25 15:10:00,45.95,45.97,45.93,45.95,59614.7270033056,29.494,29.5068,29.4812,29.494,59614.727
2011-10-25 15:15:00,45.95,45.97,45.94,45.94,72381.16949732133,29.494,29.5068,29.4876,29.4876,72381.1695
2011-10-25 15:20:00,45.94,45.97,45.88,45.89,87313.34777157188,29.4876,29.5068,29.4491,29.4555,87313.3478
2011-10-25 15:25:00,45.89,45.94,45.88,45.94,78878.37683802577,29.4555,29.4876,29.4491,29.4876,78878.3768
2011-10-25 15:30:00,45.94,45.97,45.91,45.92,85717.5424598199,29.4876,29.5068,29.4683,29.4747,85717.5425
2011-10-25 15:35:00,45.91,45.92,45.85,45.87,57448.99122307079,29.4683,29.4747,29.4298,29.4426,57448.9912
2011-10-25 15:40:00,45.87,45.89,45.86,45.87,82867.89011740568,29.4426,29.4555,29.4362,29.4426,82867.8901
2011-10-25 15:45:00,45.86,45.86,45.78,45.8,87997.26433375129,29.4362,29.4362,29.3849,29.3977,87997.2643
2011-10-25 15:50:00,45.8,45.8,45.66,45.72,141798.70055853183,29.3977,29.3977,29.3079,29.3464,141798.7006
2011-10-25 15:55:00,45.71,45.72,45.6,45.7,174284.73726205403,29.3399,29.3464,29.2693,29.3335,174284.7373
2011-10-26 09:30:00,46.16,46.16,45.65,45.83,152285.4211786162,29.6288,29.6288,29.3014,29.417,152285.4212
2011-10-26 09:35:00,45.83,45.83,45.49,45.51,129374.21634560583,29.417,29.417,29.1987,29.2116,129374.2163
2011-10-26 09:40:00,45.51,45.54,45.18,45.18,308560.35563661234,29.2116,29.2308,28.9998,28.9998,308560.3556
2011-10-26 09:45:00,45.17,45.19,45.01,45.08,173942.77898096433,28.9933,29.0062,28.8906,28.9356,173942.779
2011-10-26 09:50:00,45.08,45.08,44.94,45.01,108628.74729283027,28.9356,28.9356,28.8457,28.8906,108628.7473
2011-10-26 09:55:00,45.0,45.06,44.93,44.96,54713.32497435313,28.8842,28.9227,28.8393,28.8585,54713.325
2011-10-26 10:00:00,44.96,45.15,44.96,45.14,77168.58543257722,28.8585,28.9805,28.8585,28.9741,77168.5854
2011-10-26 10:05:00,45.13,45.17,45.03,45.08,64174.17075116836,28.9677,28.9933,28.9035,28.9356,64174.1708
2011-10-26 10:10:00,45.08,45.11,44.97,45.1,58816.82434742962,28.9356,28.9548,28.865,28.9484,58816.8243
2011-10-26 10:15:00,45.08,45.08,44.96,44.98,46278.35404080703,28.9356,28.9356,28.8585,28.8714,46278.354
2011-10-26 10:20:00,44.99,45.05,44.9,44.96,62806.33762680953,28.8778,28.9163,28.82,28.8585,62806.3376
2011-10-26 10:25:00,44.96,44.97,44.79,44.9,57562.97731676736,28.8585,28.865,28.7494,28.82,57562.9773
2011-10-26 10:30:00,44.89,44.92,44.79,44.79,53231.50575629773,28.8136,28.8329,28.7494,28.7494,53231.5058
2011-10-26 10:35:00,44.79,44.88,44.77,44.78,58588.85216003648,28.7494,28.8072,28.7366,28.743,58588.8522
2011-10-26 10:40:00,44.77,44.77,44.66,44.67,76370.68277670124,28.7366,28.7366,28.666,28.6724,76370.6828
2011-10-26 10:45:00,44.67,44.69,44.44,44.44,81386.07089935028,28.6724,28.6852,28.5248,28.5248,81386.0709
2011-10-26 10:50:00,44.45,44.45,44.19,44.19,103727.3452638778,28.5312,28.5312,28.3643,28.3643,103727.3453
2011-10-26 10:55:00,44.2,44.2,43.78,43.89,201527.41365553404,28.3707,28.3707,28.1011,28.1717,201527.4137
2011-10-26 11:00:00,43.9,44.07,43.66,43.74,281659.637524222,28.1782,28.2873,28.0241,28.0755,281659.6375
2011-10-26 11:05:00,43.73,43.85,43.56,43.59,139063.03430981422,28.069,28.1461,27.9599,27.9792,139063.0343
2011-10-26 11:10:00,43.58,43.84,43.58,43.77,85831.52855351647,27.9728,28.1396,27.9728,28.0947,85831.5286
2011-10-26 11:15:00,43.76,43.93,43.7,43.91,69189.5588738174,28.0883,28.1974,28.0498,28.1846,69189.5589
2011-10-26 11:20:00,43.9,43.94,43.78,43.81,40579.04935597857,28.1782,28.2038,28.1011,28.1204,40579.0494
2011-10-26 11:25:00,43.8,44.0,43.7,44.0,76370.68277670124,28.114,28.2423,28.0498,28.2423,76370.6828
2011-10-26 11:30:00,44.0,44.09,43.93,44.08,51521.71435084919,28.2423,28.3001,28.1974,28.2937,51521.7144
2011-10-26 11:35:00,44.07,44.07,44.04,44.05,34309.81420266727,28.2873,28.2873,28.268,28.2744,34309.8142
2011-10-26 11:40:00,44.06,44.26,44.04,44.21,69759.48934230024,28.2809,28.4092,28.268,28.3771,69759.4893
2011-10-26 11:45:00,44.21,44.22,44.14,44.15,26900.71811239029,28.3771,28.3836,28.3322,28.3386,26900.7181
2011-10-26 11:50:00,44.14,44.2,44.1,44.19,28040.57904935598,28.3322,28.3707,28.3065,28.3643,28040.579
2011-10-26 11:55:00,44.2,44.22,44.15,44.15,23937.079676279493,28.3707,28.3836,28.3386,28.3386,23937.0797
2011-10-26 12:00:00,44.15,44.29,44.15,44.25,33055.96717200502,28.3386,28.4285,28.3386,28.4028,33055.9672
2011-10-26 12:05:00,44.28,44.31,44.25,44.31,28382.537330445684,28.4221,28.4413,28.4028,28.4413,28382.5373
2011-10-26 12:10:00,44.31,44.31,44.22,44.27,39553.17451270945,28.4413,28.4413,28.3836,28.4157,39553.1745
2011-10-26 12:15:00,44.27,44.29,44.25,44.28,29066.4538926251,28.4157,28.4285,28.4028,28.4221,29066.4539
2011-10-26 12:20:00,44.28,44.34,44.22,44.28,40807.02154337171,28.4221,28.4606,28.3836,28.4221,40807.0215
2011-10-26 12:25:00,44.28,44.32,44.26,44.32,18693.71936623732,28.4221,28.4477,28.4092,28.4477,18693.7194
2011-10-26 12:30:00,44.32,44.32,44.27,44.27,19035.677647327026,28.4477,28.4477,28.4157,28.4157,19035.6776
2011-10-26 12:35:00,44.28,44.31,44.27,44.28,19149.6637410236,28.4221,28.4413,28.4157,28.4221,19149.6637
2011-10-26 12:40:00,44.28,44.29,44.2,44.22,24848.968425852046,28.4221,28.4285,28.3707,28.3836,24848.9684
2011-10-26 12:45:00,44.21,44.24,44.2,44.22,29408.41217371481,28.3771,28.3964,28.3707,28.3836,29408.4122
2011-10-26 12:50:00,44.22,44.23,44.17,44.17,29750.37045480452,28.3836,28.39,28.3515,28.3515,29750.3705
2011-10-26 12:55:00,44.16,44.16,44.08,44.1,30434.28701698393,28.345,28.345,28.2937,28.3065,30434.287
2011-10-26 13:00:00,44.11,44.12,44.08,44.09,23367.14920779665,28.313,28.3194,28.2937,28.3001,23367.1492
2011-10-26 13:05:00,44.09,44.13,44.04,44.05,30092.32873589422,28.3001,28.3258,28.268,28.2744,30092.3287
2011-10-26 13:10:00,44.04,44.09,44.04,44.08,29066.4538926251,28.268,28.3001,28.268,28.2937,29066.4539
2011-10-26 13:15:00,44.08,44.08,43.98,44.0,60412.62965918158,28.2937,28.2937,28.2295,28.2423,60412.6297
2011-10-26 13:20:00,43.99,44.1,43.99,44.08,90163.0001139861,28.2359,28.3065,28.2359,28.2937,90163.0001
2011-10-26 13:25:00,44.08,44.21,44.07,44.21,68277.67012424485,28.2937,28.3771,28.2873,28.3771,68277.6701
2011-10-26 13:30:00,44.22,44.41,44.18,44.4,73862.98871537672,28.3836,28.5055,28.3579,28.4991,73862.9887
2011-10-26 13:35:00,44.4,44.58,44.3,44.52,134389.60446825487,28.4991,28.6146,28.4349,28.5761,134389.6045
2011-10-26 13:40:00,44.52,44.62,44.5,44.58,43200.729510999656,28.5761,28.6403,28.5633,28.6146,43200.7295
2011-10-26 13:45:00,44.59,44.64,44.54,44.6,50495.83950758007,28.6211,28.6531,28.589,28.6275,50495.8395
2011-10-26 13:50:00,44.6,44.65,44.5,44.56,62806.33762680953,28.6275,28.6596,28.5633,28.6018,62806.3376
2011-10-26 13:55:00,44.55,44.59,44.46,44.57,68847.60059272769,28.5954,28.6211,28.5376,28.6082,68847.6006
2011-10-26 14:00:00,44.58,44.65,44.58,44.63,48672.06200843497,28.6146,28.6596,28.6146,28.6467,48672.062
2011-10-26 14:05:00,44.63,44.75,44.59,44.73,37843.38310726092,28.6467,28.7238,28.6211,28.7109,37843.3831
2011-10-26 14:10:00,44.73,44.74,44.66,44.67,49014.02028952468,28.7109,28.7173,28.666,28.6724,49014.0203
2011-10-26 14:15:00,44.68,44.68,44.53,44.53,33853.869827881,28.6788,28.6788,28.5825,28.5825,33853.8698
2011-10-26 14:20:00,44.53,44.58,44.5,44.52,35791.63342072268,28.5825,28.6146,28.5633,28.5761,35791.6334
2011-10-26 14:25:00,44.52,44.58,44.51,44.55,38641.2857631369,28.5761,28.6146,28.5697,28.5954,38641.2858
2011-10-26 14:30:00,44.56,44.72,44.54,44.69,37273.45263877807,28.6018,28.7045,28.589,28.6852,37273.4526
2011-10-26 14:35:00,44.68,44.78,44.68,44.78,37159.4665450815,28.6788,28.743,28.6788,28.743,37159.4665
2011-10-26 14:40:00,44.79,44.79,44.68,44.73,54143.39450587028,28.7494,28.7494,28.6788,28.7109,54143.3945
2011-10-26 14:45:00,44.74,44.76,44.65,44.66,42288.84076142711,28.7173,28.7302,28.6596,28.666,42288.8408
2011-10-26 14:50:00,44.66,44.67,44.55,44.57,51521.71435084919,28.666,28.6724,28.5954,28.6082,51521.7144
2011-10-26 14:55:00,44.57,44.59,44.53,44.56,32941.98107830845,28.6082,28.6211,28.5825,28.6018,32941.9811
2011-10-26 15:00:00,44.57,44.58,44.53,44.55,55169.26934913941,28.6082,28.6146,28.5825,28.5954,55169.2693
2011-10-26 15:05:00,44.55,44.55,44.47,44.5,60412.62965918158,28.5954,28.5954,28.544,28.5633,60412.6297
2011-10-26 15:10:00,44.49,44.51,44.44,44.51,73065.08605950074,28.5569,28.5697,28.5248,28.5697,73065.0861
2011-10-26 15:15:00,44.51,44.58,44.5,44.5,44226.60435426878,28.5697,28.6146,28.5633,28.5633,44226.6044
2011-10-26 15:20:00,44.51,44.58,44.49,44.5,106349.02541889888,28.5697,28.6146,28.5569,28.5633,106349.0254
2011-10-26 15:25:00,44.49,44.62,44.48,44.58,80816.14043086744,28.5569,28.6403,28.5504,28.6146,80816.1404
2011-10-26 15:30:00,44.58,44.68,44.53,44.66,94038.52729966944,28.6146,28.6788,28.5825,28.666,94038.5273
2011-10-26 15:35:00,44.66,44.71,44.59,44.65,106690.9836999886,28.666,28.6981,28.6211,28.6596,106690.9837
2011-10-26 15:40:00,44.65,44.74,44.65,44.72,79790.26558759832,28.6596,28.7173,28.6596,28.7045,79790.2656
2011-10-26 15:45:00,44.72,44.73,44.55,44.56,99167.90151601504,28.7045,28.7109,28.5954,28.6018,99167.9015
2011-10-26 15:50:00,44.54,44.62,44.54,44.55,215091.7588054257,28.589,28.6403,28.589,28.5954,215091.7588
2011-10-26 15:55:00,44.55,44.58,44.5,44.58,145674.2277442152,28.5954,28.6146,28.5633,28.6146,145674.2277
2011-10-27 09:30:00,45.63,45.71,45.43,45.47,144078.42243246324,29.2886,29.3399,29.1602,29.1859,144078.4224
2011-10-27 09:35:00,45.48,45.54,45.43,45.51,76940.61324518408,29.1923,29.2308,29.1602,29.2116,76940.6132
2011-10-27 09:40:00,45.51,45.68,45.49,45.66,64972.07340704434,29.2116,29.3207,29.1987,29.3079,64972.0734
2011-10-27 09:45:00,45.66,45.72,45.62,45.72,60982.56012766442,29.3079,29.3464,29.2822,29.3464,60982.5601
2011-10-27 09:50:00,45.72,45.72,45.65,45.71,47190.242790379576,29.3464,29.3464,29.3014,29.3399,47190.2428
2011-10-27 09:55:00,45.71,45.8,45.7,45.8,32144.078422432463,29.3399,29.3977,29.3335,29.3977,32144.0784
2011-10-27 10:00:00,45.76,45.79,45.67,45.75,72153.19730992819,29.372,29.3913,29.3143,29.3656,72153.1973
2011-10-27 10:05:00,45.75,45.81,45.72,45.74,46620.31232189673,29.3656,29.4041,29.3464,29.3592,46620.3123
2011-10-27 10:10:00,45.73,45.86,45.72,45.85,47076.256696683005,29.3528,29.4362,29.3464,29.4298,47076.2567
2011-10-27 10:15:00,45.86,45.88,45.84,45.86,61666.47668984384,29.4362,29.4491,29.4234,29.4362,61666.4767
2011-10-27 10:20:00,45.84,45.92,45.81,45.91,32827.99498461188,29.4234,29.4747,29.4041,29.4683,32827.995
2011-10-27 10:25:00,45.91,45.91,45.79,45.86,34423.80029636384,29.4683,29.4683,29.3913,29.4362,34423.8003
2011-10-27 10:30:00,45.86,45.87,45.79,45.83,40351.07716858544,29.4362,29.4426,29.3913,29.417,40351.0772
2011-10-27 10:35:00,45.84,45.85,45.79,45.8,40237.091074888864,29.4234,29.4298,29.3913,29.3977,40237.0911
2011-10-27 10:40:00,45.8,45.88,45.78,45.87,33967.85592157757,29.3977,29.4491,29.3849,29.4426,33967.8559
2011-10-27 10:45:00,45.85,45.87,45.81,45.83,30092.32873589422,29.4298,29.4426,29.4041,29.417,30092.3287
2011-10-27 10:50:00,45.83,45.88,45.78,45.88,18465.74717884418,29.417,29.4491,29.3849,29.4491,18465.7472
2011-10-27 10:55:00,45.88,45.93,45.87,45.92,32144.078422432463,29.4491,29.4812,29.4426,29.4747,32144.0784
2011-10-27 11:00:00,45.91,45.98,45.89,45.95,36817.5082639918,29.4683,29.5133,29.4555,29.494,36817.5083
2011-10-27 11:05:00,45.95,46.03,45.94,46.01,84805.65371024735,29.494,29.5453,29.4876,29.5325,84805.6537
2011-10-27 11:10:00,46.01,46.05,45.99,46.02,77396.55761997036,29.5325,29.5582,29.5197,29.5389,77396.5576
2011-10-27 11:15:00,46.02,46.07,46.0,46.01,49697.93685170409,29.5389,29.571,29.5261,29.5325,49697.9369
2011-10-27 11:20:00,46.0,46.01,45.97,45.98,40807.02154337171,29.5261,29.5325,29.5068,29.5133,40807.0215
2011-10-27 11:25:00,45.97,46.01,45.97,46.01,15160.15046164368,29.5068,29.5325,29.5068,29.5325,15160.1505
2011-10-27 11:30:00,46.01,46.01,45.92,45.96,67365.7813746723,29.5325,29.5325,29.4747,29.5004,67365.7814
2011-10-27 11:35:00,45.96,46.0,45.95,45.95,105893.08104411262,29.5004,29.5261,29.494,29.494,105893.081
2011-10-27 11:40:00,45.96,46.01,45.95,45.98,54941.29716174627,29.5004,29.5325,29.494,29.5133,54941.2972
2011-10-27 11:45:00,45.99,46.01,45.96,45.97,65655.98996922375,29.5197,29.5325,29.5004,29.5068,65655.99
2011-10-27 11:50:00,45.97,46.01,45.96,46.0,57790.94950416049,29.5068,29.5325,29.5004,29.5261,57790.9495
2011-10-27 11:55:00,46.0,46.06,45.99,46.04,60070.67137809187,29.5261,29.5646,29.5197,29.5518,60070.6714
2011-10-27 12:00:00,46.04,46.28,46.04,46.22,59614.7270033056,29.5518,29.7058,29.5518,29.6673,59614.727
2011-10-27 12:05:00,46.22,46.3,46.22,46.27,28952.46779892853,29.6673,29.7187,29.6673,29.6994,28952.4678
2011-10-27 12:10:00,46.28,46.32,46.25,46.27,39097.23013792317,29.7058,29.7315,29.6866,29.6994,39097.2301
2011-10-27 12:15:00,46.27,46.36,46.26,46.36,34081.84201527414,29.6994,29.7572,29.693,29.7572,34081.842
2011-10-27 12:20:00,46.36,46.37,46.17,46.17,73862.98871537672,29.7572,29.7636,29.6352,29.6352,73862.9887
2011-10-27 12:25:00,46.17,46.17,46.05,46.12,64630.11512595463,29.6352,29.6352,29.5582,29.6031,64630.1151
2011-10-27 12:30:00,46.12,46.17,46.11,46.15,42060.86857403397,29.6031,29.6352,29.5967,29.6224,42060.8686
2011-10-27 12:35:00,46.15,46.15,46.14,46.15,26672.74592499715,29.6224,29.6224,29.616,29.6224,26672.7459
2011-10-27 12:40:00,46.15,46.15,46.13,46.13,31232.18967285992,29.6224,29.6224,29.6095,29.6095,31232.1897
2011-10-27 12:45:00,46.12,46.15,46.07,46.1,29636.384361107943,29.6031,29.6224,29.571,29.5903,29636.3844
2011-10-27 12:50:00,46.1,46.12,46.08,46.11,15958.053117519665,29.5903,29.6031,29.5774,29.5967,15958.0531
2011-10-27 12:55:00,46.11,46.15,46.1,46.12,31346.17576655648,29.5967,29.6224,29.5903,29.6031,31346.1758
2011-10-27 13:00:00,46.12,46.21,46.12,46.18,43884.64607317907,29.6031,29.6609,29.6031,29.6416,43884.6461
2011-10-27 13:05:00,46.19,46.24,46.15,46.15,23367.14920779665,29.648,29.6801,29.6224,29.6224,23367.1492
2011-10-27 13:10:00,46.15,46.26,46.13,46.22,59044.79653482275,29.6224,29.693,29.6095,29.6673,59044.7965
2011-10-27 13:15:00,46.22,46.23,46.18,46.2,38755.27185683347,29.6673,29.6737,29.6416,29.6545,38755.2719
2011-10-27 13:20:00,46.19,46.2,46.09,46.12,42744.78513621338,29.648,29.6545,29.5839,29.6031,42744.7851
2011-10-27 13:25:00,46.12,46.17,46.11,46.15,36019.60560811581,29.6031,29.6352,29.5967,29.6224,36019.6056
2011-10-27 13:30:00,46.15,46.22,46.14,46.21,32144.078422432463,29.6224,29.6673,29.616,29.6609,32144.0784
2011-10-27 13:35:00,46.22,46.3,46.21,46.3,53573.46403738744,29.6673,29.7187,29.6609,29.7187,53573.464
2011-10-27 13:40:00,46.3,46.32,46.25,46.26,41718.91029294426,29.7187,29.7315,29.6866,29.693,41718.9103
2011-10-27 13:45:00,46.26,46.27,46.25,46.27,19719.59420950644,29.693,29.6994,29.6866,29.6994,19719.5942
2011-10-27 13:50:00,46.28,46.31,46.26,46.31,41376.95201185456,29.7058,29.7251,29.693,29.7251,41376.952
2011-10-27 13:55:00,46.31,46.33,46.3,46.31,62008.43497093354,29.7251,29.7379,29.7187,29.7251,62008.435
2011-10-27 14:00:00,46.32,46.36,46.3,46.34,47304.22888407615,29.7315,29.7572,29.7187,29.7443,47304.2289
2011-10-27 14:05:00,46.34,46.35,46.25,46.26,34195.82810897071,29.7443,29.7507,29.6866,29.693,34195.8281
2011-10-27 14:10:00,46.26,46.27,46.22,46.24,36931.49435768836,29.693,29.6994,29.6673,29.6801,36931.4944
2011-10-27 14:15:00,46.24,46.25,46.2,46.2,46962.27060298644,29.6801,29.6866,29.6545,29.6545,46962.2706
2011-10-27 14:20:00,46.2,46.22,46.17,46.19,29522.398267411376,29.6545,29.6673,29.6352,29.648,29522.3983
2011-10-27 14:25:00,46.2,46.3,46.18,46.3,49697.93685170409,29.6545,29.7187,29.6416,29.7187,49697.9369
2011-10-27 14:30:00,46.3,46.32,46.29,46.3,40123.10498119229,29.7187,29.7315,29.7122,29.7187,40123.105
2011-10-27 14:35:00,46.3,46.37,46.28,46.37,44340.59044796535,29.7187,29.7636,29.7058,29.7636,44340.5904
2011-10-27 14:40:00,46.36,46.37,46.3,46.3,54257.38059956685,29.7572,29.7636,29.7187,29.7187,54257.3806
2011-10-27 14:45:00,46.3,46.32,46.22,46.22,33739.88373418443,29.7187,29.7315,29.6673,29.6673,33739.8837
2011-10-27 14:50:00,46.22,46.24,46.2,46.2,59272.76872221589,29.6673,29.6801,29.6545,29.6545,59272.7687
2011-10-27 14:55:00,46.21,46.29,46.21,46.25,51293.74216345606,29.6609,29.7122,29.6609,29.6866,51293.7422
2011-10-27 15:00:00,46.26,46.31,46.25,46.3,64744.1012196512,29.693,29.7251,29.6866,29.7187,64744.1012
2011-10-27 15:05:00,46.3,46.33,46.27,46.28,81044.11261826058,29.7187,29.7379,29.6994,29.7058,81044.1126
2011-10-27 15:10:00,46.28,46.32,46.27,46.28,141798.70055853183,29.7058,29.7315,29.6994,29.7058,141798.7006
2011-10-27 15:15:00,46.29,46.32,46.25,46.31,89251.11136441355,29.7122,29.7315,29.6866,29.7251,89251.1114
2011-10-27 15:20:00,46.32,46.37,46.31,46.37,154679.12914624417,29.7315,29.7636,29.7251,29.7636,154679.1291
2011-10-27 15:25:00,46.37,46.41,46.27,46.28,128462.32759603328,29.7636,29.7893,29.6994,29.7058,128462.3276
2011-10-27 15:30:00,46.28,46.31,46.25,46.26,108628.74729283027,29.7058,29.7251,29.6866,29.693,108628.7473
2011-10-27 15:35:00,46.26,46.27,46.21,46.23,117519.66260116266,29.693,29.6994,29.6609,29.6737,117519.6626
2011-10-27 15:40:00,46.23,46.37,46.23,46.36,153653.25430297505,29.6737,29.7636,29.6737,29.7572,153653.2543
2011-10-27 15:45:00,46.35,46.36,46.17,46.23,160378.43383107262,29.7507,29.7572,29.6352,29.6737,160378.4338
2011-10-27 15:50:00,46.23,46.24,46.13,46.13,135187.50712413085,29.6737,29.6801,29.6095,29.6095,135187.5071
2011-10-27 15:55:00,46.13,46.32,46.09,46.3,379687.6781032714,29.6095,29.7315,29.5839,29.7187,379687.6781
2011-10-28 09:30:00,46.09,46.18,45.84,45.96,77624.5298073635,29.5839,29.6416,29.4234,29.5004,77624.5298
2011-10-28 09:35:00,45.98,46.37,45.97,46.37,58816.82434742962,29.5133,29.7636,29.5068,29.7636,58816.8243
2011-10-28 09:40:00,46.37,46.37,46.26,46.31,34309.81420266727,29.7636,29.7636,29.693,29.7251,34309.8142
2011-10-28 09:45:00,46.3,46.3,46.02,46.02,38071.35529465405,29.7187,29.7187,29.5389,29.5389,38071.3553
2011-10-28 09:50:00,46.02,46.06,45.97,46.04,36703.522170295226,29.5389,29.5646,29.5068,29.5518,36703.5222
2011-10-28 09:55:00,46.05,46.07,46.03,46.06,71811.23902883848,29.5582,29.571,29.5453,29.5646,71811.239
2011-10-28 10:00:00,46.06,46.13,46.04,46.05,41832.89638664083,29.5646,29.6095,29.5518,29.5582,41832.8964
2011-10-28 10:05:00,46.04,46.05,45.97,46.0,36361.56388920552,29.5518,29.5582,29.5068,29.5261,36361.5639
2011-10-28 10:10:00,46.0,46.08,45.99,46.02,35563.661233329534,29.5261,29.5774,29.5197,29.5389,35563.6612
2011-10-28 10:15:00,46.01,46.02,45.95,45.99,36475.549982902085,29.5325,29.5389,29.494,29.5197,36475.55
2011-10-28 10:20:00,45.99,46.09,45.97,46.08,41718.91029294426,29.5197,29.5839,29.5068,29.5774,41718.9103
2011-10-28 10:25:00,46.08,46.11,46.04,46.08,36589.536076598655,29.5774,29.5967,29.5518,29.5774,36589.5361
2011-10-28 10:30:00,46.08,46.12,46.05,46.12,41946.8824803374,29.5774,29.6031,29.5582,29.6031,41946.8825
2011-10-28 10:35:00,46.12,46.12,46.07,46.12,33283.93935939815,29.6031,29.6031,29.571,29.6031,33283.9394
2011-10-28 10:40:00,46.13,46.14,46.05,46.06,34879.74467115012,29.6095,29.616,29.5582,29.5646,34879.7447
2011-10-28 10:45:00,46.06,46.06,46.01,46.04,21087.427333865267,29.5646,29.5646,29.5325,29.5518,21087.4273
2011-10-28 10:50:00,46.04,46.1,46.03,46.1,41490.938105551126,29.5518,29.5903,29.5453,29.5903,41490.9381
2011-10-28 10:55:00,46.1,46.17,46.08,46.15,27698.62076826627,29.5903,29.6352,29.5774,29.6224,27698.6208
2011-10-28 11:00:00,46.15,46.2,46.15,46.16,29636.384361107943,29.6224,29.6545,29.6224,29.6288,29636.3844
2011-10-28 11:05:00,46.16,46.22,46.15,46.2,23025.190926706942,29.6288,29.6673,29.6224,29.6545,23025.1909
2011-10-28 11:10:00,46.2,46.2,46.17,46.18,31916.10623503933,29.6545,29.6545,29.6352,29.6416,31916.1062
2011-10-28 11:15:00,46.18,46.18,46.07,46.08,29636.384361107943,29.6416,29.6416,29.571,29.5774,29636.3844
2011-10-28 11:20:00,46.08,46.1,46.07,46.08,31460.16186025305,29.5774,29.5903,29.571,29.5774,31460.1619
2011-10-28 11:25:00,46.08,46.08,46.03,46.05,20061.552490596147,29.5774,29.5774,29.5453,29.5582,20061.5525
2011-10-28 11:30:00,46.05,46.1,46.05,46.09,35677.647327026105,29.5582,29.5903,29.5582,29.5839,35677.6473
2011-10-28 11:35:00,46.09,46.09,45.97,46.0,52661.575287814885,29.5839,29.5839,29.5068,29.5261,52661.5753
2011-10-28 11:40:00,46.0,46.02,45.97,45.98,66567.8787187963,29.5261,29.5389,29.5068,29.5133,66567.8787
2011-10-28 11:45:00,45.98,46.03,45.95,46.01,31916.10623503933,29.5133,29.5453,29.494,29.5325,31916.1062
2011-10-28 11:50:00,46.01,46.01,45.99,46.01,21201.41342756184,29.5325,29.5325,29.5197,29.5325,21201.4134
2011-10-28 11:55:00,46.01,46.08,46.01,46.08,22911.20483301037,29.5325,29.5774,29.5325,29.5774,22911.2048
2011-10-28 12:00:00,46.08,46.08,46.01,46.05,18123.788897754475,29.5774,29.5774,29.5325,29.5582,18123.7889
2011-10-28 12:05:00,46.05,46.05,46.04,46.05,9916.790151601504,29.5582,29.5582,29.5518,29.5582,9916.7902
2011-10-28 12:10:00,46.05,46.07,46.04,46.06,11284.623275960334,29.5582,29.571,29.5518,29.5646,11284.6233
2011-10-28 12:15:00,46.08,46.08,46.01,46.01,23709.107488886355,29.5774,29.5774,29.5325,29.5325,23709.1075
2011-10-28 12:20:00,46.01,46.03,45.98,45.99,16300.01139860937,29.5325,29.5453,29.5133,29.5197,16300.0114
2011-10-28 12:25:00,45.99,45.99,45.94,45.97,24051.065769976063,29.5197,29.5197,29.4876,29.5068,24051.0658
2011-10-28 12:30:00,45.96,46.03,45.94,46.02,23595.121395189788,29.5004,29.5453,29.4876,29.5389,23595.1214
2011-10-28 12:35:00,46.02,46.05,46.02,46.03,10258.748432691213,29.5389,29.5582,29.5389,29.5453,10258.7484
2011-10-28 12:40:00,46.03,46.05,46.02,46.04,21201.41342756184,29.5453,29.5582,29.5389,29.5518,21201.4134
2011-10-28 12:45:00,46.03,46.08,46.02,46.08,24507.01014476234,29.5453,29.5774,29.5389,29.5774,24507.0101
2011-10-28 12:50:00,46.08,46.08,46.03,46.05,16072.039211216232,29.5774,29.5774,29.5453,29.5582,16072.0392
2011-10-28 12:55:00,46.05,46.1,46.03,46.09,16869.941867092213,29.5582,29.5903,29.5453,29.5839,16869.9419
2011-10-28 13:00:00,46.1,46.15,46.09,46.14,15160.15046164368,29.5903,29.6224,29.5839,29.616,15160.1505
2011-10-28 13:05:00,46.13,46.14,46.09,46.09,32144.078422432463,29.6095,29.616,29.5839,29.5839,32144.0784
2011-10-28 13:10:00,46.09,46.12,46.09,46.1,12766.44249401573,29.5839,29.6031,29.5839,29.5903,12766.4425
2011-10-28 13:15:00,46.1,46.13,46.08,46.11,16186.0253049128,29.5903,29.6095,29.5774,29.5967,16186.0253
2011-10-28 13:20:00,46.12,46.17,46.12,46.15,14134.27561837456,29.6031,29.6352,29.6031,29.6224,14134.2756
2011-10-28 13:25:00,46.16,46.22,46.16,46.2,19947.56639689958,29.6288,29.6673,29.6288,29.6545,19947.5664
2011-10-28 13:30:00,46.2,46.2,46.15,46.16,15958.053117519665,29.6545,29.6545,29.6224,29.6288,15958.0531
2011-10-28 13:35:00,46.16,46.16,46.12,46.13,24507.01014476234,29.6288,29.6288,29.6031,29.6095,24507.0101
2011-10-28 13:40:00,46.14,46.14,46.07,46.1,24734.98233215548,29.616,29.616,29.571,29.5903,24734.9823
2011-10-28 13:45:00,46.1,46.13,46.09,46.12,27584.634674569705,29.5903,29.6095,29.5839,29.6031,27584.6347
2011-10-28 13:50:00,46.12,46.17,46.12,46.14,16755.955773395646,29.6031,29.6352,29.6031,29.616,16755.9558
2011-10-28 13:55:00,46.15,46.2,46.14,46.18,18123.788897754475,29.6224,29.6545,29.616,29.6416,18123.7889
2011-10-28 14:00:00,46.18,46.19,46.13,46.14,23139.17702040352,29.6416,29.648,29.6095,29.616,23139.177
2011-10-28 14:05:00,46.15,46.15,46.08,46.11,28952.46779892853,29.6224,29.6224,29.5774,29.5967,28952.4678
2011-10-28 14:10:00,46.11,46.11,46.08,46.08,17211.90014818192,29.5967,29.5967,29.5774,29.5774,17211.9001
2011-10-28 14:15:00,46.09,46.09,46.02,46.05,26102.815456514305,29.5839,29.5839,29.5389,29.5582,26102.8155
2011-10-28 14:20:00,46.05,46.08,46.05,46.07,14476.233899464263,29.5582,29.5774,29.5582,29.571,14476.2339
2011-10-28 14:25:00,46.08,46.1,46.04,46.1,17781.830616664767,29.5774,29.5903,29.5518,29.5903,17781.8306
2011-10-28 14:30:00,46.09,46.15,46.09,46.15,24620.99623845891,29.5839,29.6224,29.5839,29.6224,24620.9962
2011-10-28 14:35:00,46.15,46.15,46.1,46.13,25532.88498803146,29.6224,29.6224,29.5903,29.6095,25532.885
2011-10-28 14:40:00,46.14,46.16,46.13,46.15,30092.32873589422,29.616,29.6288,29.6095,29.6224,30092.3287
2011-10-28 14:45:00,46.15,46.16,46.1,46.11,30206.31482959079,29.6224,29.6288,29.5903,29.5967,30206.3148
2011-10-28 14:50:00,46.11,46.14,46.08,46.1,26558.75983130058,29.5967,29.616,29.5774,29.5903,26558.7598
2011-10-28 14:55:00,46.09,46.09,46.07,46.08,31232.18967285992,29.5839,29.5839,29.571,29.5774,31232.1897
2011-10-28 15:00:00,46.09,46.15,46.08,46.15,46734.2984155933,29.5839,29.6224,29.5774,29.6224,46734.2984
2011-10-28 15:05:00,46.15,46.16,46.12,46.13,35677.647327026105,29.6224,29.6288,29.6031,29.6095,35677.6473
2011-10-28 15:10:00,46.13,46.13,46.09,46.1,39553.17451270945,29.6095,29.6095,29.5839,29.5903,39553.1745
2011-10-28 15:15:00,46.1,46.11,46.03,46.04,36703.522170295226,29.5903,29.5967,29.5453,29.5518,36703.5222
2011-10-28 15:20:00,46.05,46.08,46.04,46.06,40351.07716858544,29.5582,29.5774,29.5518,29.5646,40351.0772
2011-10-28 15:25:00,46.07,46.08,46.06,46.07,41376.95201185456,29.571,29.5774,29.5646,29.571,41376.952
2011-10-28 15:30:00,46.07,46.08,46.01,46.05,85717.5424598199,29.571,29.5774,29.5325,29.5582,85717.5425
2011-10-28 15:35:00,46.06,46.08,46.03,46.08,45822.40966602074,29.5646,29.5774,29.5453,29.5774,45822.4097
2011-10-28 15:40:00,46.08,46.13,46.07,46.13,66567.8787187963,29.5774,29.6095,29.571,29.6095,66567.8787
2011-10-28 15:45:00,46.12,46.14,46.08,46.1,70443.40590447966,29.6031,29.616,29.5774,29.5903,70443.4059
2011-10-28 15:50:00,46.11,46.18,46.1,46.18,111022.45526045824,29.5967,29.6416,29.5903,29.6416,111022.4553
2011-10-28 15:55:00,46.17,46.18,46.09,46.13,141342.75618374557,29.6352,29.6416,29.5839,29.6095,141342.7562
2011-10-31 09:30:00,45.79,45.86,45.58,45.74,110338.53869827882,29.3913,29.4362,29.2565,29.3592,110338.5387
2011-10-31 09:35:00,45.72,45.92,45.69,45.9,112048.33010372736,29.3464,29.4747,29.3271,29.4619,112048.3301
2011-10-31 09:40:00,45.88,45.95,45.85,45.91,39325.20232531631,29.4491,29.494,29.4298,29.4683,39325.2023
2011-10-31 09:45:00,45.89,45.95,45.83,45.95,37387.43873247464,29.4555,29.494,29.417,29.494,37387.4387
2011-10-31 09:50:00,45.94,45.99,45.94,45.98,42288.84076142711,29.4876,29.5197,29.4876,29.5133,42288.8408
2011-10-31 09:55:00,45.98,46.06,45.94,46.06,36133.59170181238,29.5133,29.5646,29.4876,29.5646,36133.5917
2011-10-31 10:00:00,46.05,46.07,46.01,46.07,39553.17451270945,29.5582,29.571,29.5325,29.571,39553.1745
2011-10-31 10:05:00,46.07,46.16,46.06,46.15,42630.79904251681,29.571,29.6288,29.5646,29.6224,42630.799
2011-10-31 10:10:00,46.15,46.2,46.15,46.15,55511.22763022912,29.6224,29.6545,29.6224,29.6224,55511.2276
2011-10-31 10:15:00,46.15,46.24,46.13,46.17,38299.32748204719,29.6224,29.6801,29.6095,29.6352,38299.3275
2011-10-31 10:20:00,46.16,46.26,46.15,46.22,46620.31232189673,29.6288,29.693,29.6224,29.6673,46620.3123
2011-10-31 10:25:00,46.23,46.35,46.23,46.34,39553.17451270945,29.6737,29.7507,29.6737,29.7443,39553.1745
2011-10-31 10:30:00,46.33,46.41,46.33,46.41,40579.04935597857,29.7379,29.7893,29.7379,29.7893,40579.0494
2011-10-31 10:35:00,46.41,46.5,46.37,46.49,44796.53482275162,29.7893,29.847,29.7636,29.8406,44796.5348
2011-10-31 10:40:00,46.48,46.5,46.39,46.41,44910.52091644819,29.8342,29.847,29.7764,29.7893,44910.5209
2011-10-31 10:45:00,46.42,46.43,46.35,46.37,40009.11888749572,29.7957,29.8021,29.7507,29.7636,40009.1189
2011-10-31 10:50:00,46.38,46.47,46.37,46.42,42288.84076142711,29.77,29.8278,29.7636,29.7957,42288.8408
2011-10-31 10:55:00,46.41,46.47,46.39,46.44,35791.63342072268,29.7893,29.8278,29.7764,29.8085,35791.6334
2011-10-31 11:00:00,46.44,46.48,46.42,46.44,63718.22637638208,29.8085,29.8342,29.7957,29.8085,63718.2264
2011-10-31 11:05:00,46.43,46.49,46.42,46.47,55625.21372392568,29.8021,29.8406,29.7957,29.8278,55625.2137
2011-10-31 11:10:00,46.48,46.5,46.4,46.41,38527.29966944033,29.8342,29.847,29.7828,29.7893,38527.2997
2011-10-31 11:15:00,46.41,46.41,46.35,46.36,31916.10623503933,29.7893,29.7893,29.7507,29.7572,31916.1062
2011-10-31 11:20:00,46.36,46.44,46.36,46.44,37615.410919867776,29.7572,29.8085,29.7572,29.8085,37615.4109
2011-10-31 11:25:00,46.44,46.47,46.39,46.44,36817.5082639918,29.8085,29.8278,29.7764,29.8085,36817.5083
2011-10-31 11:30:00,46.43,46.5,46.42,46.45,53459.47794369087,29.8021,29.847,29.7957,29.8149,53459.4779
2011-10-31 11:35:00,46.47,46.49,46.45,46.48,35905.61951441924,29.8278,29.8406,29.8149,29.8342,35905.6195
2011-10-31 11:40:00,46.48,46.59,46.48,46.58,90276.98620768268,29.8342,29.9048,29.8342,29.8984,90276.9862
2011-10-31 11:45:00,46.58,46.59,46.47,46.47,184201.5274136556,29.8984,29.9048,29.8278,29.8278,184201.5274
2011-10-31 11:50:00,46.48,46.48,46.39,46.4,44454.57654166192,29.8342,29.8342,29.7764,29.7828,44454.5765
2011-10-31 11:55:00,46.39,46.43,46.38,46.38,29408.41217371481,29.7764,29.8021,29.77,29.77,29408.4122
2011-10-31 12:00:00,46.37,46.44,46.37,46.42,36475.549982902085,29.7636,29.8085,29.7636,29.7957,36475.55
2011-10-31 12:05:00,46.41,46.43,46.38,46.41,23595.121395189788,29.7893,29.8021,29.77,29.7893,23595.1214
2011-10-31 12:10:00,46.4,46.42,46.38,46.39,42972.75732360652,29.7828,29.7957,29.77,29.7764,42972.7573
2011-10-31 12:15:00,46.38,46.38,46.3,46.31,33625.89764048786,29.77,29.77,29.7187,29.7251,33625.8976
2011-10-31 12:20:00,46.3,46.35,46.29,46.33,40237.091074888864,29.7187,29.7507,29.7122,29.7379,40237.0911
2011-10-31 12:25:00,46.33,46.34,46.26,46.29,33739.88373418443,29.7379,29.7443,29.693,29.7122,33739.8837
2011-10-31 12:30:00,46.28,46.3,46.23,46.23,38527.29966944033,29.7058,29.7187,29.6737,29.6737,38527.2997
2011-10-31 12:35:00,46.24,46.3,46.24,46.3,22341.27436452753,29.6801,29.7187,29.6801,29.7187,22341.2744
2011-10-31 12:40:00,46.28,46.32,46.26,46.3,23823.09358258293,29.7058,29.7315,29.693,29.7187,23823.0936
2011-10-31 12:45:00,46.3,46.33,46.26,46.3,40807.02154337171,29.7187,29.7379,29.693,29.7187,40807.0215
2011-10-31 12:50:00,46.3,46.33,46.28,46.31,25532.88498803146,29.7187,29.7379,29.7058,29.7251,25532.885
2011-10-31 12:55:00,46.3,46.38,46.3,46.35,105551.12276302293,29.7187,29.77,29.7187,29.7507,105551.1228
2011-10-31 13:00:00,46.35,46.41,46.34,46.39,34537.78639006041,29.7507,29.7893,29.7443,29.7764,34537.7864
2011-10-31 13:05:00,46.39,46.41,46.37,46.37,19947.56639689958,29.7764,29.7893,29.7636,29.7636,19947.5664
2011-10-31 13:10:00,46.39,46.43,46.39,46.42,34765.758577453555,29.7764,29.8021,29.7764,29.7957,34765.7586
2011-10-31 13:15:00,46.42,46.44,46.4,46.42,16413.997492305938,29.7957,29.8085,29.7828,29.7957,16413.9975
2011-10-31 13:20:00,46.42,46.44,46.4,46.42,145218.28336942894,29.7957,29.8085,29.7828,29.7957,145218.2834
2011-10-31 13:25:00,46.43,46.43,46.37,46.38,27356.662487176563,29.8021,29.8021,29.7636,29.77,27356.6625
2011-10-31 13:30:00,46.38,46.41,46.37,46.37,44454.57654166192,29.77,29.7893,29.7636,29.7636,44454.5765
2011-10-31 13:35:00,46.37,46.42,46.34,46.38,54371.36669326342,29.7636,29.7957,29.7443,29.77,54371.3667
2011-10-31 13:40:00,46.38,46.41,46.37,46.4,38299.32748204719,29.77,29.7893,29.7636,29.7828,38299.3275
2011-10-31 13:45:00,46.42,46.43,46.37,46.4,45594.43747862761,29.7957,29.8021,29.7636,29.7828,45594.4375
2011-10-31 13:50:00,46.4,46.43,46.37,46.37,37501.424826171205,29.7828,29.8021,29.7636,29.7636,37501.4248
2011-10-31 13:55:00,46.38,46.41,46.37,46.4,36703.522170295226,29.77,29.7893,29.7636,29.7828,36703.5222
2011-10-31 14:00:00,46.4,46.42,46.38,46.4,37843.38310726092,29.7828,29.7957,29.77,29.7828,37843.3831
2011-10-31 14:05:00,46.41,46.42,46.39,46.4,25874.843269121167,29.7893,29.7957,29.7764,29.7828,25874.8433
2011-10-31 14:10:00,46.41,46.41,46.36,46.37,144420.38071355294,29.7893,29.7893,29.7572,29.7636,144420.3807
2011-10-31 14:15:00,46.37,46.37,46.32,46.37,20175.53858429272,29.7636,29.7636,29.7315,29.7636,20175.5386
2011-10-31 14:20:00,46.37,46.4,46.34,46.34,45936.395759717314,29.7636,29.7828,29.7443,29.7443,45936.3958
2011-10-31 14:25:00,46.33,46.37,46.3,46.36,29408.41217371481,29.7379,29.7636,29.7187,29.7572,29408.4122
2011-10-31 14:30:00,46.36,46.37,46.35,46.37,36589.536076598655,29.7572,29.7636,29.7507,29.7636,36589.5361
2011-10-31 14:35:00,46.37,46.37,46.29,46.3,47076.256696683005,29.7636,29.7636,29.7122,29.7187,47076.2567
2011-10-31 14:40:00,46.3,46.32,46.29,46.29,34537.78639006041,29.7187,29.7315,29.7122,29.7122,34537.7864
2011-10-31 14:45:00,46.3,46.33,46.27,46.3,34651.772483756984,29.7187,29.7379,29.6994,29.7187,34651.7725
2011-10-31 14:50:00,46.31,46.33,46.27,46.28,66909.83699988601,29.7251,29.7379,29.6994,29.7058,66909.837
2011-10-31 14:55:00,46.28,46.3,46.25,46.26,69759.48934230024,29.7058,29.7187,29.6866,29.693,69759.4893
2011-10-31 15:00:00,46.26,46.26,46.22,46.23,46848.28450928986,29.693,29.693,29.6673,29.6737,46848.2845
2011-10-31 15:05:00,46.22,46.24,46.18,46.18,35449.675139632964,29.6673,29.6801,29.6416,29.6416,35449.6751
2011-10-31 15:10:00,46.18,46.2,46.11,46.12,48444.08982104183,29.6416,29.6545,29.5967,29.6031,48444.0898
2011-10-31 15:15:00,46.12,46.13,46.06,46.06,65997.94825031346,29.6031,29.6095,29.5646,29.5646,65997.9483
2011-10-31 15:20:00,46.06,46.08,46.01,46.08,64174.17075116836,29.5646,29.5774,29.5325,29.5774,64174.1708
2011-10-31 15:25:00,46.08,46.08,46.03,46.03,60868.57403396786,29.5774,29.5774,29.5453,29.5453,60868.574
2011-10-31 15:30:00,46.04,46.08,46.01,46.08,75800.7523082184,29.5518,29.5774,29.5325,29.5774,75800.7523
2011-10-31 15:35:00,46.08,46.16,46.08,46.16,78992.36293172232,29.5774,29.6288,29.5774,29.6288,78992.3629
2011-10-31 15:40:00,46.15,46.15,46.08,46.1,143736.46415137354,29.6224,29.6224,29.5774,29.5903,143736.4642
2011-10-31 15:45:00,46.11,46.13,46.01,46.08,148637.866180326,29.5967,29.6095,29.5325,29.5774,148637.8662
2011-10-31 15:50:00,46.08,46.17,46.04,46.15,280519.77658725635,29.5774,29.6352,29.5518,29.6224,280519.7766
2011-10-31 15:55:00,46.15,46.15,45.89,45.89,415821.2698050838,29.6224,29.6224,29.4555,29.4555,415821.2698
2011-11-01 09:30:00,45.19,45.22,44.76,45.16,120369.31494357689,29.0062,29.0254,28.7302,28.9869,120369.3149
2011-11-01 09:35:00,45.16,45.17,45.06,45.07,97800.0683916562,28.9869,28.9933,28.9227,28.9292,97800.0684
2011-11-01 09:40:00,45.06,45.12,44.84,44.85,77738.51590106008,28.9227,28.9612,28.7815,28.7879,77738.5159
2011-11-01 09:45:00,44.85,44.87,44.72,44.74,86629.43120939245,28.7879,28.8008,28.7045,28.7173,86629.4312
2011-11-01 09:50:00,44.74,44.82,44.72,44.81,54143.39450587028,28.7173,28.7687,28.7045,28.7623,54143.3945
2011-11-01 09:55:00,44.79,44.85,44.74,44.82,46848.28450928986,28.7494,28.7879,28.7173,28.7687,46848.2845
2011-11-01 10:00:00,44.82,44.97,44.65,44.95,115581.89900832098,28.7687,28.865,28.6596,28.8521,115581.899
2011-11-01 10:05:00,44.95,44.97,44.86,44.87,68619.62840533454,28.8521,28.865,28.7944,28.8008,68619.6284
2011-11-01 10:10:00,44.87,44.98,44.82,44.92,52205.63091302861,28.8008,28.8714,28.7687,28.8329,52205.6309
2011-11-01 10:15:00,44.92,44.93,44.84,44.87,47190.242790379576,28.8329,28.8393,28.7815,28.8008,47190.2428
2011-11-01 10:20:00,44.86,44.86,44.75,44.84,58816.82434742962,28.7944,28.7944,28.7238,28.7815,58816.8243
2011-11-01 10:25:00,44.83,44.99,44.83,44.87,86401.45902199931,28.7751,28.8778,28.7751,28.8008,86401.459
2011-11-01 10:30:00,44.86,44.9,44.79,44.89,55739.19981762225,28.7944,28.82,28.7494,28.8136,55739.1998
2011-11-01 10:35:00,44.91,45.01,44.88,44.95,42630.79904251681,28.8265,28.8906,28.8072,28.8521,42630.799
2011-11-01 10:40:00,44.94,45.01,44.91,44.93,41718.91029294426,28.8457,28.8906,28.8265,28.8393,41718.9103
2011-11-01 10:45:00,44.94,44.95,44.88,44.94,35905.61951441924,28.8457,28.8521,28.8072,28.8457,35905.6195
2011-11-01 10:50:00,44.94,45.05,44.94,44.97,55511.22763022912,28.8457,28.9163,28.8457,28.865,55511.2276
2011-11-01 10:55:00,44.97,45.02,44.91,44.94,56195.14419240853,28.865,28.8971,28.8265,28.8457,56195.1442
2011-11-01 11:00:00,44.94,45.01,44.94,44.95,26216.80155021088,28.8457,28.8906,28.8457,28.8521,26216.8016
2011-11-01 11:05:00,44.95,44.96,44.9,44.92,24962.954519548617,28.8521,28.8585,28.82,28.8329,24962.9545
2011-11-01 11:10:00,44.93,44.98,44.91,44.92,35791.63342072268,28.8393,28.8714,28.8265,28.8329,35791.6334
2011-11-01 11:15:00,44.92,44.96,44.89,44.94,37729.39701356435,28.8329,28.8585,28.8136,28.8457,37729.397
2011-11-01 11:20:00,44.96,44.98,44.88,44.9,22455.260458224097,28.8585,28.8714,28.8072,28.82,22455.2605
2011-11-01 11:25:00,44.88,44.91,44.8,44.81,28382.537330445684,28.8072,28.8265,28.7558,28.7623,28382.5373
2011-11-01 11:30:00,44.81,44.84,44.71,44.74,46164.367947110455,28.7623,28.7815,28.6981,28.7173,46164.3679
2011-11-01 11:35:00,44.72,44.74,44.69,44.71,29408.41217371481,28.7045,28.7173,28.6852,28.6981,29408.4122
2011-11-01 11:40:00,44.71,44.72,44.58,44.61,27926.59295565941,28.6981,28.7045,28.6146,28.6339,27926.593
2011-11-01 11:45:00,44.61,44.66,44.52,44.57,33397.92545309472,28.6339,28.666,28.5761,28.6082,33397.9255
2011-11-01 11:50:00,44.56,44.58,44.44,44.51,58930.81044112618,28.6018,28.6146,28.5248,28.5697,58930.8104
2011-11-01 11:55:00,44.51,44.55,44.51,44.52,16869.941867092213,28.5697,28.5954,28.5697,28.5761,16869.9419
2011-11-01 12:00:00,44.53,44.53,44.43,44.48,25988.82936281773,28.5825,28.5825,28.5184,28.5504,25988.8294
2011-11-01 12:05:00,44.47,44.6,44.47,44.56,35449.675139632964,28.544,28.6275,28.544,28.6018,35449.6751
2011-11-01 12:10:00,44.56,44.67,44.54,44.65,50951.78388236636,28.6018,28.6724,28.589,28.6596,50951.7839
2011-11-01 12:15:00,44.64,44.65,44.53,44.53,39439.18841901288,28.6531,28.6596,28.5825,28.5825,39439.1884
2011-11-01 12:20:00,44.53,44.54,44.48,44.54,33511.91154679129,28.5825,28.589,28.5504,28.589,33511.9115
2011-11-01 12:25:00,44.53,44.59,44.51,44.55,31346.17576655648,28.5825,28.6211,28.5697,28.5954,31346.1758
2011-11-01 12:30:00,44.54,44.65,44.49,44.6,51293.74216345606,28.589,28.6596,28.5569,28.6275,51293.7422
2011-11-01 12:35:00,44.6,44.65,44.54,44.58,51863.672631938905,28.6275,28.6596,28.589,28.6146,51863.6726
2011-11-01 12:40:00,44.58,44.6,44.5,44.5,43770.6599794825,28.6146,28.6275,28.5633,28.5633,43770.66
2011-11-01 12:45:00,44.5,44.55,44.47,44.51,67251.79528097573,28.5633,28.5954,28.544,28.5697,67251.7953
2011-11-01 12:50:00,44.5,44.5,44.43,44.43,21999.31608343782,28.5633,28.5633,28.5184,28.5184,21999.3161
2011-11-01 12:55:00,44.44,44.5,44.43,44.45,20859.45514647213,28.5248,28.5633,28.5184,28.5312,20859.4551
2011-11-01 13:00:00,44.43,44.43,44.37,44.4,36703.522170295226,28.5184,28.5184,28.4798,28.4991,36703.5222
2011-11-01 13:05:00,44.39,44.5,44.39,44.4,50039.8951327938,28.4927,28.5633,28.4927,28.4991,50039.8951
2011-11-01 13:10:00,44.39,44.44,44.38,44.38,33853.869827881,28.4927,28.5248,28.4863,28.4863,33853.8698
2011-11-01 13:15:00,44.38,44.42,44.33,44.35,49811.92294540066,28.4863,28.5119,28.4542,28.467,49811.9229
2011-11-01 13:20:00,44.34,44.34,44.27,44.29,41376.95201185456,28.4606,28.4606,28.4157,28.4285,41376.952
2011-11-01 13:25:00,44.29,44.58,44.29,44.55,96432.2352672974,28.4285,28.6146,28.4285,28.5954,96432.2353
2011-11-01 13:30:00,44.57,44.68,44.53,44.65,95292.3743303317,28.6082,28.6788,28.5825,28.6596,95292.3743
2011-11-01 13:35:00,44.67,44.72,44.6,44.65,75230.82183973555,28.6724,28.7045,28.6275,28.6596,75230.8218
2011-11-01 13:40:00,44.63,44.77,44.63,44.74,36703.522170295226,28.6467,28.7366,28.6467,28.7173,36703.5222
2011-11-01 13:45:00,44.74,44.84,44.74,44.78,51293.74216345606,28.7173,28.7815,28.7173,28.743,51293.7422
2011-11-01 13:50:00,44.78,44.85,44.71,44.71,40351.07716858544,28.743,28.7879,28.6981,28.6981,40351.0772
2011-11-01 13:55:00,44.71,44.72,44.57,44.66,46278.35404080703,28.6981,28.7045,28.6082,28.666,46278.354
2011-11-01 14:00:00,44.65,44.72,44.61,44.65,64174.17075116836,28.6596,28.7045,28.6339,28.6596,64174.1708
2011-11-01 14:05:00,44.65,44.76,44.63,44.74,49014.02028952468,28.6596,28.7302,28.6467,28.7173,49014.0203
2011-11-01 14:10:00,44.74,44.77,44.65,44.72,50267.86732018694,28.7173,28.7366,28.6596,28.7045,50267.8673
2011-11-01 14:15:00,44.72,44.72,44.6,44.67,55397.24153653254,28.7045,28.7045,28.6275,28.6724,55397.2415
2011-11-01 14:20:00,44.66,44.76,44.65,44.75,40579.04935597857,28.666,28.7302,28.6596,28.7238,40579.0494
2011-11-01 14:25:00,44.76,44.79,44.73,44.76,46962.27060298644,28.7302,28.7494,28.7109,28.7302,46962.2706
2011-11-01 14:30:00,44.75,44.83,44.72,44.79,45138.49310384133,28.7238,28.7751,28.7045,28.7494,45138.4931
2011-11-01 14:35:00,44.79,44.83,44.69,44.71,53459.47794369087,28.7494,28.7751,28.6852,28.6981,53459.4779
2011-11-01 14:40:00,44.7,44.75,44.68,44.72,39667.16060640602,28.6917,28.7238,28.6788,28.7045,39667.1606
2011-11-01 14:45:00,44.72,44.76,44.65,44.65,29864.356548501084,28.7045,28.7302,28.6596,28.6596,29864.3565
2011-11-01 14:50:00,44.65,44.72,44.55,44.58,42972.75732360652,28.6596,28.7045,28.5954,28.6146,42972.7573
2011-11-01 14:55:00,44.58,44.6,44.54,44.58,39667.16060640602,28.6146,28.6275,28.589,28.6146,39667.1606
2011-11-01 15:00:00,44.58,44.61,44.46,44.5,66681.86481249287,28.6146,28.6339,28.5376,28.5633,66681.8648
2011-11-01 15:05:00,44.49,44.53,44.46,44.51,71127.32246665907,28.5569,28.5825,28.5376,28.5697,71127.3225
2011-11-01 15:10:00,44.5,44.63,44.5,44.63,63376.26809529238,28.5633,28.6467,28.5633,28.6467,63376.2681
2011-11-01 15:15:00,44.63,44.63,44.51,44.6,54941.29716174627,28.6467,28.6467,28.5697,28.6275,54941.2972
2011-11-01 15:20:00,44.61,44.64,44.47,44.51,60982.56012766442,28.6339,28.6531,28.544,28.5697,60982.5601
2011-11-01 15:25:00,44.5,44.62,44.49,44.6,69873.4754359968,28.5633,28.6403,28.5569,28.6275,69873.4754
2011-11-01 15:30:00,44.61,44.72,44.59,44.64,67023.82309358258,28.6339,28.7045,28.6211,28.6531,67023.8231
2011-11-01 15:35:00,44.64,44.77,44.64,44.76,71925.22512253505,28.6531,28.7366,28.6531,28.7302,71925.2251
2011-11-01 15:40:00,44.75,44.76,44.57,44.58,89707.05573919982,28.7238,28.7302,28.6082,28.6146,89707.0557
2011-11-01 15:45:00,44.58,44.58,44.38,44.45,187165.1658497664,28.6146,28.6146,28.4863,28.5312,187165.1658
2011-11-01 15:50:00,44.47,44.51,44.37,44.42,161062.35039325204,28.544,28.5697,28.4798,28.5119,161062.3504
2011-11-01 15:55:00,44.42,44.51,44.41,44.45,233671.49207796648,28.5119,28.5697,28.5055,28.5312,233671.4921
2011-11-02 09:30:00,44.46,45.03,44.46,44.7,89479.08355180667,28.5376,28.9035,28.5376,28.6917,89479.0836
2011-11-02 09:35:00,44.7,44.73,44.58,44.62,81728.02918043999,28.6917,28.7109,28.6146,28.6403,81728.0292
2011-11-02 09:40:00,44.61,44.83,44.61,44.79,51863.672631938905,28.6339,28.7751,28.6339,28.7494,51863.6726
2011-11-02 09:45:00,44.79,44.8,44.65,44.7,48900.034195828106,28.7494,28.7558,28.6596,28.6917,48900.0342
2011-11-02 09:50:00,44.7,44.7,44.58,44.62,44796.53482275162,28.6917,28.6917,28.6146,28.6403,44796.5348
2011-11-02 09:55:00,44.62,44.62,44.53,44.58,28952.46779892853,28.6403,28.6403,28.5825,28.6146,28952.4678
2011-11-02 10:00:00,44.59,44.66,44.53,44.57,39895.13279379916,28.6211,28.666,28.5825,28.6082,39895.1328
2011-11-02 10:05:00,44.58,44.68,44.49,44.68,43428.7016983928,28.6146,28.6788,28.5569,28.6788,43428.7017
2011-11-02 10:10:00,44.68,44.69,44.62,44.67,23253.16311410008,28.6788,28.6852,28.6403,28.6724,23253.1631
2011-11-02 10:15:00,44.68,44.68,44.59,44.62,24734.98233215548,28.6788,28.6788,28.6211,28.6403,24734.9823
2011-11-02 10:20:00,44.62,44.62,44.52,44.56,20973.4412401687,28.6403,28.6403,28.5761,28.6018,20973.4412
2011-11-02 10:25:00,44.57,44.63,44.57,44.61,30548.273110680497,28.6082,28.6467,28.6082,28.6339,30548.2731
2011-11-02 10:30:00,44.61,44.62,44.51,44.55,50381.85341388351,28.6339,28.6403,28.5697,28.5954,50381.8534
2011-11-02 10:35:00,44.55,44.59,44.52,44.58,19605.60811580987,28.5954,28.6211,28.5761,28.6146,19605.6081
2011-11-02 10:40:00,44.58,44.67,44.58,44.67,23823.09358258293,28.6146,28.6724,28.6146,28.6724,23823.0936
2011-11-02 10:45:00,44.66,44.72,44.65,44.72,30206.31482959079,28.666,28.7045,28.6596,28.7045,30206.3148
2011-11-02 10:50:00,44.72,44.76,44.7,44.73,59614.7270033056,28.7045,28.7302,28.6917,28.7109,59614.727
2011-11-02 10:55:00,44.74,44.79,44.72,44.76,19377.635928416734,28.7173,28.7494,28.7045,28.7302,19377.6359
2011-11-02 11:00:00,44.76,44.83,44.75,44.79,20403.51077168585,28.7302,28.7751,28.7238,28.7494,20403.5108
2011-11-02 11:05:00,44.79,44.89,44.79,44.85,28610.509517838826,28.7494,28.8136,28.7494,28.7879,28610.5095
2011-11-02 11:10:00,44.85,44.87,44.78,44.79,19035.677647327026,28.7879,28.8008,28.743,28.7494,19035.6776
2011-11-02 11:15:00,44.79,44.9,44.75,44.89,26102.815456514305,28.7494,28.82,28.7238,28.8136,26102.8155
2011-11-02 11:20:00,44.88,44.93,44.87,44.93,12196.512025532886,28.8072,28.8393,28.8008,28.8393,12196.512
2011-11-02 11:25:00,44.93,44.93,44.87,44.87,16641.969679699076,28.8393,28.8393,28.8008,28.8008,16641.9697
2011-11-02 11:30:00,44.87,44.87,44.79,44.79,25190.926706941755,28.8008,28.8008,28.7494,28.7494,25190.9267
2011-11-02 11:35:00,44.79,44.8,44.75,44.76,12652.45640031916,28.7494,28.7558,28.7238,28.7302,12652.4564
2011-11-02 11:40:00,44.78,44.79,44.73,44.73,15274.136555340248,28.743,28.7494,28.7109,28.7109,15274.1366
2011-11-02 11:45:00,44.72,44.77,44.71,44.73,16527.98358600251,28.7045,28.7366,28.6981,28.7109,16527.9836
2011-11-02 11:50:00,44.74,44.75,44.69,44.72,13222.386868802008,28.7173,28.7238,28.6852,28.7045,13222.3869
2011-11-02 11:55:00,44.71,44.72,44.66,44.69,12652.45640031916,28.6981,28.7045,28.666,28.6852,12652.4564
2011-11-02 12:00:00,44.69,44.69,44.65,44.68,30092.32873589422,28.6852,28.6852,28.6596,28.6788,30092.3287
2011-11-02 12:05:00,44.67,44.69,44.62,44.65,22341.27436452753,28.6724,28.6852,28.6403,28.6596,22341.2744
2011-11-02 12:10:00,44.65,44.72,44.65,44.72,10942.664994870624,28.6596,28.7045,28.6596,28.7045,10942.665
2011-11-02 12:15:00,44.72,44.72,44.6,44.62,20745.469052775563,28.7045,28.7045,28.6275,28.6403,20745.4691
2011-11-02 12:20:00,44.62,44.64,44.59,44.59,17667.844522968197,28.6403,28.6531,28.6211,28.6211,17667.8445
2011-11-02 12:25:00,44.59,44.67,44.58,44.67,16072.039211216232,28.6211,28.6724,28.6146,28.6724,16072.0392
2011-11-02 12:30:00,44.66,44.72,44.6,44.6,18921.69155363046,28.666,28.7045,28.6275,28.6275,18921.6916
2011-11-02 12:35:00,44.59,44.7,44.57,44.67,29522.398267411376,28.6211,28.6917,28.6082,28.6724,29522.3983
2011-11-02 12:40:00,44.68,44.74,44.63,44.65,41946.8824803374,28.6788,28.7173,28.6467,28.6596,41946.8825
2011-11-02 12:45:00,44.64,44.64,44.54,44.54,38755.27185683347,28.6531,28.6531,28.589,28.589,38755.2719
2011-11-02 12:50:00,44.54,44.58,44.54,44.57,18237.77499145104,28.589,28.6146,28.589,28.6082,18237.775
2011-11-02 12:55:00,44.57,44.58,44.5,44.51,14818.192180553971,28.6082,28.6146,28.5633,28.5697,14818.1922
2011-11-02 13:00:00,44.51,44.53,44.38,44.44,85945.51464721304,28.5697,28.5825,28.4863,28.5248,85945.5146
2011-11-02 13:05:00,44.42,44.44,44.38,44.41,32941.98107830845,28.5119,28.5248,28.4863,28.5055,32941.9811
2011-11-02 13:10:00,44.4,44.43,44.37,44.4,32144.078422432463,28.4991,28.5184,28.4798,28.4991,32144.0784
2011-11-02 13:15:00,44.39,44.39,44.35,44.37,20745.469052775563,28.4927,28.4927,28.467,28.4798,20745.4691
2011-11-02 13:20:00,44.35,44.35,44.28,44.29,20517.496865382425,28.467,28.467,28.4221,28.4285,20517.4969
2011-11-02 13:25:00,44.29,44.32,44.29,44.32,22683.23264561724,28.4285,28.4477,28.4285,28.4477,22683.2326
2011-11-02 13:30:00,44.32,44.37,44.29,44.37,30548.273110680497,28.4477,28.4798,28.4285,28.4798,30548.2731
2011-11-02 13:35:00,44.37,44.37,44.35,44.36,17325.886241878492,28.4798,28.4798,28.467,28.4734,17325.8862
2011-11-02 13:40:00,44.36,44.45,44.34,44.44,26216.80155021088,28.4734,28.5312,28.4606,28.5248,26216.8016
2011-11-02 13:45:00,44.45,44.46,44.42,44.43,25190.926706941755,28.5312,28.5376,28.5119,28.5184,25190.9267
2011-11-02 13:50:00,44.43,44.43,44.34,44.34,26102.815456514305,28.5184,28.5184,28.4606,28.4606,26102.8155
2011-11-02 13:55:00,44.34,44.36,44.32,44.36,19605.60811580987,28.4606,28.4734,28.4477,28.4734,19605.6081
2011-11-02 14:00:00,44.35,44.39,44.29,44.39,53459.47794369087,28.467,28.4927,28.4285,28.4927,53459.4779
2011-11-02 14:05:00,44.38,44.45,44.37,44.41,56765.07466089137,28.4863,28.5312,28.4798,28.5055,56765.0747
2011-11-02 14:10:00,44.4,44.4,44.34,44.37,37159.4665450815,28.4991,28.4991,28.4606,28.4798,37159.4665
2011-11-02 14:15:00,44.37,44.44,44.36,44.38,27926.59295565941,28.4798,28.5248,28.4734,28.4863,27926.593
2011-11-02 14:20:00,44.4,44.45,44.37,44.37,26444.773737604013,28.4991,28.5312,28.4798,28.4798,26444.7737
2011-11-02 14:25:00,44.38,44.43,44.37,44.4,24848.968425852046,28.4863,28.5184,28.4798,28.4991,24848.9684
2011-11-02 14:30:00,44.41,44.5,44.37,44.5,25532.88498803146,28.5055,28.5633,28.4798,28.5633,25532.885
2011-11-02 14:35:00,44.51,44.54,44.5,44.51,44796.53482275162,28.5697,28.589,28.5633,28.5697,44796.5348
2011-11-02 14:40:00,44.51,44.51,44.46,44.48,29750.37045480452,28.5697,28.5697,28.5376,28.5504,29750.3705
2011-11-02 14:45:00,44.47,44.55,44.47,44.53,41946.8824803374,28.544,28.5954,28.544,28.5825,41946.8825
2011-11-02 14:50:00,44.52,44.61,44.52,44.57,39097.23013792317,28.5761,28.6339,28.5761,28.6082,39097.2301
2011-11-02 14:55:00,44.58,44.65,44.56,44.57,51065.76997606292,28.6146,28.6596,28.6018,28.6082,51065.77
2011-11-02 15:00:00,44.58,44.59,44.5,44.51,32827.99498461188,28.6146,28.6211,28.5633,28.5697,32827.995
2011-11-02 15:05:00,44.52,44.65,44.52,44.62,36703.522170295226,28.5761,28.6596,28.5761,28.6403,36703.5222
2011-11-02 15:10:00,44.62,44.66,44.59,44.65,41946.8824803374,28.6403,28.666,28.6211,28.6596,41946.8825
2011-11-02 15:15:00,44.66,44.67,44.62,44.66,23595.121395189788,28.666,28.6724,28.6403,28.666,23595.1214
2011-11-02 15:20:00,44.67,44.74,44.66,44.73,33511.91154679129,28.6724,28.7173,28.666,28.7109,33511.9115
2011-11-02 15:25:00,44.73,44.74,44.64,44.66,34081.84201527414,28.7109,28.7173,28.6531,28.666,34081.842
2011-11-02 15:30:00,44.67,44.71,44.55,44.57,51065.76997606292,28.6724,28.6981,28.5954,28.6082,51065.77
2011-11-02 15:35:00,44.58,44.63,44.58,44.62,32144.078422432463,28.6146,28.6467,28.6146,28.6403,32144.0784
2011-11-02 15:40:00,44.63,44.68,44.57,44.61,65883.9621566169,28.6467,28.6788,28.6082,28.6339,65883.9622
2011-11-02 15:45:00,44.6,44.63,44.54,44.6,69645.50324860367,28.6275,28.6467,28.589,28.6275,69645.5032
2011-11-02 15:50:00,44.6,44.68,44.59,44.67,82411.9457426194,28.6275,28.6788,28.6211,28.6724,82411.9457
2011-11-02 15:55:00,44.66,44.75,44.66,44.7,123788.89775447396,28.666,28.7238,28.666,28.6917,123788.8978
2011-11-03 09:30:00,44.89,45.2,44.89,45.12,63148.29590789924,28.8136,29.0126,28.8136,28.9612,63148.2959
2011-11-03 09:35:00,45.12,45.18,45.02,45.18,58360.879972643335,28.9612,28.9998,28.8971,28.9998,58360.88
2011-11-03 09:40:00,45.18,45.21,45.09,45.11,40351.07716858544,28.9998,29.019,28.942,28.9548,40351.0772
2011-11-03 09:45:00,45.13,45.15,45.04,45.04,40807.02154337171,28.9677,28.9805,28.9099,28.9099,40807.0215
2011-11-03 09:50:00,45.05,45.06,44.95,44.99,55625.21372392568,28.9163,28.9227,28.8521,28.8778,55625.2137
2011-11-03 09:55:00,44.97,45.13,44.95,45.12,64972.07340704434,28.865,28.9677,28.8521,28.9612,64972.0734
2011-11-03 10:00:00,45.13,45.15,44.81,44.84,65769.97606292032,28.9677,28.9805,28.7623,28.7815,65769.9761
2011-11-03 10:05:00,44.84,44.9,44.76,44.9,85147.61199133706,28.7815,28.82,28.7302,28.82,85147.612
2011-11-03 10:10:00,44.9,45.0,44.87,45.0,38983.2440442266,28.82,28.8842,28.8008,28.8842,38983.244
2011-11-03 10:15:00,45.01,45.14,45.0,45.08,50495.83950758007,28.8906,28.9741,28.8842,28.9356,50495.8395
2011-11-03 10:20:00,45.11,45.17,45.08,45.1,51749.686538242335,28.9548,28.9933,28.9356,28.9484,51749.6865
2011-11-03 10:25:00,45.11,45.18,45.09,45.14,41718.91029294426,28.9548,28.9998,28.942,28.9741,41718.9103
2011-11-03 10:30:00,45.15,45.19,45.13,45.17,29636.384361107943,28.9805,29.0062,28.9677,28.9933,29636.3844
2011-11-03 10:35:00,45.16,45.2,45.13,45.15,31688.13404764619,28.9869,29.0126,28.9677,28.9805,31688.134
2011-11-03 10:40:00,45.17,45.42,45.17,45.38,81044.11261826058,28.9933,29.1538,28.9933,29.1281,81044.1126
2011-11-03 10:45:00,45.39,45.45,45.37,45.38,44226.60435426878,29.1346,29.1731,29.1217,29.1281,44226.6044
2011-11-03 10:50:00,45.38,45.41,45.31,45.34,28724.4956115354,29.1281,29.1474,29.0832,29.1025,28724.4956
2011-11-03 10:55:00,45.35,45.39,45.29,45.29,31004.21748546677,29.1089,29.1346,29.0704,29.0704,31004.2175
2011-11-03 11:00:00,45.3,45.37,45.26,45.28,28952.46779892853,29.0768,29.1217,29.0511,29.0639,28952.4678
2011-11-03 11:05:00,45.27,45.39,45.27,45.34,25874.843269121167,29.0575,29.1346,29.0575,29.1025,25874.8433
2011-11-03 11:10:00,45.33,45.44,45.32,45.44,51635.70044454576,29.096,29.1666,29.0896,29.1666,51635.7004
2011-11-03 11:15:00,45.44,45.56,45.44,45.55,45594.43747862761,29.1666,29.2437,29.1666,29.2372,45594.4375
2011-11-03 11:20:00,45.56,45.6,45.54,45.58,33967.85592157757,29.2437,29.2693,29.2308,29.2565,33967.8559
2011-11-03 11:25:00,45.58,45.61,45.58,45.59,16072.039211216232,29.2565,29.2758,29.2565,29.2629,16072.0392
2011-11-03 11:30:00,45.6,45.64,45.55,45.61,43656.67388578594,29.2693,29.295,29.2372,29.2758,43656.6739
2011-11-03 11:35:00,45.61,45.61,45.55,45.55,23823.09358258293,29.2758,29.2758,29.2372,29.2372,23823.0936
2011-11-03 11:40:00,45.54,45.57,45.51,45.54,14704.206086857404,29.2308,29.2501,29.2116,29.2308,14704.2061
2011-11-03 11:45:00,45.54,45.54,45.47,45.51,20973.4412401687,29.2308,29.2308,29.1859,29.2116,20973.4412
2011-11-03 11:50:00,45.5,45.54,45.48,45.51,25532.88498803146,29.2052,29.2308,29.1923,29.2116,25532.885
2011-11-03 11:55:00,45.5,45.5,45.36,45.37,23139.17702040352,29.2052,29.2052,29.1153,29.1217,23139.177
2011-11-03 12:00:00,45.37,45.39,45.32,45.39,24393.02405106577,29.1217,29.1346,29.0896,29.1346,24393.0241
2011-11-03 12:05:00,45.39,45.44,45.34,45.43,23253.16311410008,29.1346,29.1666,29.1025,29.1602,23253.1631
2011-11-03 12:10:00,45.44,45.46,45.42,45.43,15844.067023823094,29.1666,29.1795,29.1538,29.1602,15844.067
2011-11-03 12:15:00,45.44,45.44,45.39,45.43,20973.4412401687,29.1666,29.1666,29.1346,29.1602,20973.4412
2011-11-03 12:20:00,45.43,45.51,45.41,45.51,28496.52342414225,29.1602,29.2116,29.1474,29.2116,28496.5234
2011-11-03 12:25:00,45.5,45.59,45.5,45.56,23937.079676279493,29.2052,29.2629,29.2052,29.2437,23937.0797
2011-11-03 12:30:00,45.57,45.58,45.5,45.5,39439.18841901288,29.2501,29.2565,29.2052,29.2052,39439.1884
2011-11-03 12:35:00,45.5,45.51,45.4,45.4,17781.830616664767,29.2052,29.2116,29.141,29.141,17781.8306
2011-11-03 12:40:00,45.42,45.44,45.38,45.43,11284.623275960334,29.1538,29.1666,29.1281,29.1602,11284.6233
2011-11-03 12:45:00,45.44,45.57,45.44,45.57,28724.4956115354,29.1666,29.2501,29.1666,29.2501,28724.4956
2011-11-03 12:50:00,45.56,45.58,45.55,45.57,16527.98358600251,29.2437,29.2565,29.2372,29.2501,16527.9836
2011-11-03 12:55:00,45.58,45.65,45.58,45.63,38299.32748204719,29.2565,29.3014,29.2565,29.2886,38299.3275
2011-11-03 13:00:00,45.63,45.68,45.63,45.66,29180.439986321668,29.2886,29.3207,29.2886,29.3079,29180.44
2011-11-03 13:05:00,45.65,45.72,45.65,45.72,24051.065769976063,29.3014,29.3464,29.3014,29.3464,24051.0658
2011-11-03 13:10:00,45.72,45.77,45.72,45.74,25646.87108172803,29.3464,29.3785,29.3464,29.3592,25646.8711
2011-11-03 13:15:00,45.74,45.8,45.71,45.77,34081.84201527414,29.3592,29.3977,29.3399,29.3785,34081.842
2011-11-03 13:20:00,45.77,45.79,45.7,45.72,19035.677647327026,29.3785,29.3913,29.3335,29.3464,19035.6776
2011-11-03 13:25:00,45.72,45.74,45.71,45.71,18009.802804057905,29.3464,29.3592,29.3399,29.3399,18009.8028
2011-11-03 13:30:00,45.7,45.72,45.68,45.72,21201.41342756184,29.3335,29.3464,29.3207,29.3464,21201.4134
2011-11-03 13:35:00,45.71,45.8,45.7,45.8,29864.356548501084,29.3399,29.3977,29.3335,29.3977,29864.3565
2011-11-03 13:40:00,45.8,45.84,45.79,45.82,12196.512025532886,29.3977,29.4234,29.3913,29.4106,12196.512
2011-11-03 13:45:00,45.82,45.89,45.8,45.88,27584.634674569705,29.4106,29.4555,29.3977,29.4491,27584.6347
2011-11-03 13:50:00,45.88,45.92,45.85,45.87,38185.34138835062,29.4491,29.4747,29.4298,29.4426,38185.3414
2011-11-03 13:55:00,45.87,45.93,45.82,45.85,36133.59170181238,29.4426,29.4812,29.4106,29.4298,36133.5917
2011-11-03 14:00:00,45.86,45.88,45.83,45.88,58018.92169155363,29.4362,29.4491,29.417,29.4491,58018.9217
2011-11-03 14:05:00,45.87,45.94,45.87,45.92,45594.43747862761,29.4426,29.4876,29.4426,29.4747,45594.4375
2011-11-03 14:10:00,45.92,45.93,45.86,45.9,54029.40841217372,29.4747,29.4812,29.4362,29.4619,54029.4084
2011-11-03 14:15:00,45.91,45.95,45.9,45.9,45252.4791975379,29.4683,29.494,29.4619,29.4619,45252.4792
2011-11-03 14:20:00,45.91,45.91,45.86,45.9,56879.06075458794,29.4683,29.4683,29.4362,29.4619,56879.0608
2011-11-03 14:25:00,45.9,45.91,45.86,45.87,17097.914054485354,29.4619,29.4683,29.4362,29.4426,17097.9141
2011-11-03 14:30:00,45.87,45.9,45.83,45.84,25532.88498803146,29.4426,29.4619,29.417,29.4234,25532.885
2011-11-03 14:35:00,45.86,45.86,45.81,45.84,64174.17075116836,29.4362,29.4362,29.4041,29.4234,64174.1708
2011-11-03 14:40:00,45.85,45.85,45.77,45.78,53345.4918499943,29.4298,29.4298,29.3785,29.3849,53345.4918
2011-11-03 14:45:00,45.76,45.79,45.72,45.72,32144.078422432463,29.372,29.3913,29.3464,29.3464,32144.0784
2011-11-03 14:50:00,45.73,45.78,45.72,45.78,15616.094836429957,29.3528,29.3849,29.3464,29.3849,15616.0948
2011-11-03 14:55:00,45.78,45.87,45.78,45.83,31688.13404764619,29.3849,29.4426,29.3849,29.417,31688.134
2011-11-03 15:00:00,45.83,45.88,45.82,45.87,33625.89764048786,29.417,29.4491,29.4106,29.4426,33625.8976
2011-11-03 15:05:00,45.87,45.88,45.82,45.84,36931.49435768836,29.4426,29.4491,29.4106,29.4234,36931.4944
2011-11-03 15:10:00,45.84,45.86,45.76,45.79,77282.5715262738,29.4234,29.4362,29.372,29.3913,77282.5715
2011-11-03 15:15:00,45.8,45.85,45.78,45.8,41946.8824803374,29.3977,29.4298,29.3849,29.3977,41946.8825
2011-11-03 15:20:00,45.81,45.86,45.8,45.81,47418.21497777271,29.4041,29.4362,29.3977,29.4041,47418.215
2011-11-03 15:25:00,45.82,45.82,45.77,45.8,35677.647327026105,29.4106,29.4106,29.3785,29.3977,35677.6473
2011-11-03 15:30:00,45.79,45.85,45.79,45.82,71925.22512253505,29.3913,29.4298,29.3913,29.4106,71925.2251
2011-11-03 15:35:00,45.82,45.85,45.77,45.8,48672.06200843497,29.4106,29.4298,29.3785,29.3977,48672.062
2011-11-03 15:40:00,45.8,45.83,45.75,45.8,78080.47418214977,29.3977,29.417,29.3656,29.3977,78080.4742
2011-11-03 15:45:00,45.8,45.81,45.74,45.8,57107.03294198108,29.3977,29.4041,29.3592,29.3977,57107.0329
2011-11-03 15:50:00,45.8,45.87,45.8,45.8,148295.9078992363,29.3977,29.4426,29.3977,29.3977,148295.9079
2011-11-03 15:55:00,45.8,45.84,45.74,45.75,234355.4086401459,29.3977,29.4234,29.3592,29.3656,234355.4086
2011-11-04 09:30:00,45.43,45.51,45.21,45.41,55625.21372392568,29.1602,29.2116,29.019,29.1474,55625.2137
2011-11-04 09:35:00,45.41,45.5,45.37,45.48,50609.82560127664,29.1474,29.2052,29.1217,29.1923,50609.8256
2011-11-04 09:40:00,45.47,45.52,45.37,45.44,41490.938105551126,29.1859,29.218,29.1217,29.1666,41490.9381
2011-11-04 09:45:00,45.45,45.5,45.41,45.44,30662.259204377067,29.1731,29.2052,29.1474,29.1666,30662.2592
2011-11-04 09:50:00,45.44,45.46,45.26,45.29,45708.42357232418,29.1666,29.1795,29.0511,29.0704,45708.4236
2011-11-04 09:55:00,45.29,45.3,45.15,45.19,37045.48045138493,29.0704,29.0768,28.9805,29.0062,37045.4805
2011-11-04 10:00:00,45.21,45.28,45.19,45.28,26900.71811239029,29.019,29.0639,29.0062,29.0639,26900.7181
2011-11-04 10:05:00,45.28,45.33,45.25,45.25,16641.969679699076,29.0639,29.096,29.0447,29.0447,16641.9697
2011-11-04 10:10:00,45.26,45.29,45.12,45.14,97230.13792317336,29.0511,29.0704,28.9612,28.9741,97230.1379
2011-11-04 10:15:00,45.15,45.18,44.99,45.04,89593.06964550324,28.9805,28.9998,28.8778,28.9099,89593.0696
2011-11-04 10:20:00,45.04,45.07,44.9,44.93,55625.21372392568,28.9099,28.9292,28.82,28.8393,55625.2137
2011-11-04 10:25:00,44.93,44.98,44.88,44.94,46050.381853413885,28.8393,28.8714,28.8072,28.8457,46050.3819
2011-11-04 10:30:00,44.94,44.94,44.85,44.9,37615.410919867776,28.8457,28.8457,28.7879,28.82,37615.4109
2011-11-04 10:35:00,44.9,44.91,44.81,44.85,25874.843269121167,28.82,28.8265,28.7623,28.7879,25874.8433
2011-11-04 10:40:00,44.86,44.88,44.79,44.87,25646.87108172803,28.7944,28.8072,28.7494,28.8008,25646.8711
2011-11-04 10:45:00,44.89,44.9,44.83,44.89,22683.23264561724,28.8136,28.82,28.7751,28.8136,22683.2326
2011-11-04 10:50:00,44.89,44.91,44.83,44.89,22683.23264561724,28.8136,28.8265,28.7751,28.8136,22683.2326
2011-11-04 10:55:00,44.88,44.94,44.85,44.94,34309.81420266727,28.8072,28.8457,28.7879,28.8457,34309.8142
2011-11-04 11:00:00,44.95,45.01,44.93,44.96,39667.16060640602,28.8521,28.8906,28.8393,28.8585,39667.1606
2011-11-04 11:05:00,44.96,44.99,44.92,44.94,30548.273110680497,28.8585,28.8778,28.8329,28.8457,30548.2731
2011-11-04 11:10:00,44.93,44.99,44.93,44.95,30548.273110680497,28.8393,28.8778,28.8393,28.8521,30548.2731
2011-11-04 11:15:00,44.96,44.97,44.86,44.87,28154.565143052547,28.8585,28.865,28.7944,28.8008,28154.5651
2011-11-04 11:20:00,44.86,44.9,44.81,44.85,33511.91154679129,28.7944,28.82,28.7623,28.7879,33511.9115
2011-11-04 11:25:00,44.85,44.98,44.83,44.97,23139.17702040352,28.7879,28.8714,28.7751,28.865,23139.177
2011-11-04 11:30:00,44.96,45.0,44.93,44.96,23367.14920779665,28.8585,28.8842,28.8393,28.8585,23367.1492
2011-11-04 11:35:00,44.97,45.02,44.91,45.01,23481.135301493217,28.865,28.8971,28.8265,28.8906,23481.1353
2011-11-04 11:40:00,45.01,45.03,44.94,44.98,20745.469052775563,28.8906,28.9035,28.8457,28.8714,20745.4691
2011-11-04 11:45:00,44.99,45.04,44.97,45.01,30092.32873589422,28.8778,28.9099,28.865,28.8906,30092.3287
2011-11-04 11:50:00,45.0,45.02,44.97,45.02,12766.44249401573,28.8842,28.8971,28.865,28.8971,12766.4425
2011-11-04 11:55:00,45.02,45.04,45.01,45.04,13906.30343098142,28.8971,28.9099,28.8906,28.9099,13906.3034
2011-11-04 12:00:00,45.03,45.12,45.03,45.08,42174.854667730535,28.9035,28.9612,28.9035,28.9356,42174.8547
2011-11-04 12:05:00,45.08,45.09,44.99,45.01,56879.06075458794,28.9356,28.942,28.8778,28.8906,56879.0608
2011-11-04 12:10:00,45.01,45.06,44.98,45.05,79106.3490254189,28.8906,28.9227,28.8714,28.9163,79106.349
2011-11-04 12:15:00,45.04,45.05,44.99,45.05,35905.61951441924,28.9099,28.9163,28.8778,28.9163,35905.6195
2011-11-04 12:20:00,45.05,45.09,45.05,45.07,23139.17702040352,28.9163,28.942,28.9163,28.9292,23139.177
2011-11-04 12:25:00,45.07,45.12,45.04,45.1,95634.3326114214,28.9292,28.9612,28.9099,28.9484,95634.3326
2011-11-04 12:30:00,45.11,45.13,45.08,45.1,12880.428587712298,28.9548,28.9677,28.9356,28.9484,12880.4286
2011-11-04 12:35:00,45.1,45.12,45.08,45.09,15502.108742733386,28.9484,28.9612,28.9356,28.942,15502.1087
2011-11-04 12:40:00,45.09,45.14,45.01,45.02,53801.43622478058,28.942,28.9741,28.8906,28.8971,53801.4362
2011-11-04 12:45:00,45.01,45.09,45.01,45.09,17211.90014818192,28.8906,28.942,28.8906,28.942,17211.9001
2011-11-04 12:50:00,45.08,45.08,45.03,45.03,42630.79904251681,28.9356,28.9356,28.9035,28.9035,42630.799
2011-11-04 12:55:00,45.02,45.02,44.99,44.99,30206.31482959079,28.8971,28.8971,28.8778,28.8778,30206.3148
2011-11-04 13:00:00,44.99,45.01,44.96,44.97,41148.97982446141,28.8778,28.8906,28.8585,28.865,41148.9798
2011-11-04 13:05:00,44.98,45.07,44.96,45.07,17553.85842927163,28.8714,28.9292,28.8585,28.9292,17553.8584
2011-11-04 13:10:00,45.07,45.17,45.06,45.17,32258.06451612904,28.9292,28.9933,28.9227,28.9933,32258.0645
2011-11-04 13:15:00,45.18,45.24,45.16,45.22,27470.64858087313,28.9998,29.0383,28.9869,29.0254,27470.6486
2011-11-04 13:20:00,45.22,45.26,45.2,45.24,31346.17576655648,29.0254,29.0511,29.0126,29.0383,31346.1758
2011-11-04 13:25:00,45.24,45.25,45.21,45.24,28040.57904935598,29.0383,29.0447,29.019,29.0383,28040.579
2011-11-04 13:30:00,45.25,45.26,45.21,45.22,19947.56639689958,29.0447,29.0511,29.019,29.0254,19947.5664
2011-11-04 13:35:00,45.23,45.23,45.19,45.21,25988.82936281773,29.0319,29.0319,29.0062,29.019,25988.8294
2011-11-04 13:40:00,45.21,45.26,45.2,45.25,21429.385614954976,29.019,29.0511,29.0126,29.0447,21429.3856
2011-11-04 13:45:00,45.25,45.33,45.22,45.31,46164.367947110455,29.0447,29.096,29.0254,29.0832,46164.3679
2011-11-04 13:50:00,45.31,45.37,45.31,45.37,14932.178274250542,29.0832,29.1217,29.0832,29.1217,14932.1783
2011-11-04 13:55:00,45.37,45.37,45.27,45.32,15388.122649036815,29.1217,29.1217,29.0575,29.0896,15388.1226
2011-11-04 14:00:00,45.32,45.35,45.32,45.35,12880.428587712298,29.0896,29.1089,29.0896,29.1089,12880.4286
2011-11-04 14:05:00,45.35,45.37,45.29,45.31,31574.147953949618,29.1089,29.1217,29.0704,29.0832,31574.148
2011-11-04 14:10:00,45.29,45.29,45.25,45.27,22911.20483301037,29.0704,29.0704,29.0447,29.0575,22911.2048
2011-11-04 14:15:00,45.27,45.27,45.24,45.25,42630.79904251681,29.0575,29.0575,29.0383,29.0447,42630.799
2011-11-04 14:20:00,45.25,45.28,45.22,45.24,40237.091074888864,29.0447,29.0639,29.0254,29.0383,40237.0911
2011-11-04 14:25:00,45.24,45.3,45.24,45.28,11056.651088567194,29.0383,29.0768,29.0383,29.0639,11056.6511
2011-11-04 14:30:00,45.29,45.31,45.27,45.27,11626.58155705004,29.0704,29.0832,29.0575,29.0575,11626.5816
2011-11-04 14:35:00,45.27,45.28,45.22,45.23,13450.359056195144,29.0575,29.0639,29.0254,29.0319,13450.3591
2011-11-04 14:40:00,45.22,45.27,45.22,45.25,11626.58155705004,29.0254,29.0575,29.0254,29.0447,11626.5816
2011-11-04 14:45:00,45.25,45.29,45.23,45.24,55967.17200501539,29.0447,29.0704,29.0319,29.0383,55967.172
2011-11-04 14:50:00,45.24,45.25,45.22,45.22,31232.18967285992,29.0383,29.0447,29.0254,29.0254,31232.1897
2011-11-04 14:55:00,45.22,45.24,45.2,45.22,14818.192180553971,29.0254,29.0383,29.0126,29.0254,14818.1922
2011-11-04 15:00:00,45.22,45.24,45.21,45.21,23709.107488886355,29.0254,29.0383,29.019,29.019,23709.1075
2011-11-04 15:05:00,45.2,45.2,45.1,45.1,17211.90014818192,29.0126,29.0126,28.9484,28.9484,17211.9001
2011-11-04 15:10:00,45.1,45.15,45.09,45.15,25646.87108172803,28.9484,28.9805,28.942,28.9805,25646.8711
2011-11-04 15:15:00,45.15,45.21,45.15,45.2,17895.816710361338,28.9805,29.019,28.9805,29.0126,17895.8167
2011-11-04 15:20:00,45.2,45.21,45.15,45.19,17325.886241878492,29.0126,29.019,28.9805,29.0062,17325.8862
2011-11-04 15:25:00,45.19,45.24,45.19,45.22,50837.79778866978,29.0062,29.0383,29.0062,29.0254,50837.7978
2011-11-04 15:30:00,45.21,45.25,45.19,45.22,63148.29590789924,29.019,29.0447,29.0062,29.0254,63148.2959
2011-11-04 15:35:00,45.22,45.23,45.16,45.18,55739.19981762225,29.0254,29.0319,28.9869,28.9998,55739.1998
2011-11-04 15:40:00,45.19,45.29,45.19,45.28,41604.92419924769,29.0062,29.0704,29.0062,29.0639,41604.9242
2011-11-04 15:45:00,45.28,45.33,45.26,45.28,56879.06075458794,29.0639,29.096,29.0511,29.0639,56879.0608
2011-11-04 15:50:00,45.28,45.29,45.17,45.24,63262.282001595806,29.0639,29.0704,28.9933,29.0383,63262.282
2011-11-04 15:55:00,45.23,45.31,45.19,45.29,182719.7081956001,29.0319,29.0832,29.0062,29.0704,182719.7082
2011-11-07 09:30:00,45.17,45.28,45.1,45.17,41946.8824803374,28.9933,29.0639,28.9484,28.9933,41946.8825
2011-11-07 09:35:00,45.15,45.24,45.11,45.2,75230.82183973555,28.9805,29.0383,28.9548,29.0126,75230.8218
2011-11-07 09:40:00,45.2,45.25,45.12,45.25,59614.7270033056,29.0126,29.0447,28.9612,29.0447,59614.727
2011-11-07 09:45:00,45.25,45.37,45.24,45.29,66909.83699988601,29.0447,29.1217,29.0383,29.0704,66909.837
2011-11-07 09:50:00,45.29,45.36,45.26,45.33,52775.561381511456,29.0704,29.1153,29.0511,29.096,52775.5614
2011-11-07 09:55:00,45.34,45.36,45.15,45.18,62008.43497093354,29.1025,29.1153,28.9805,28.9998,62008.435
2011-11-07 10:00:00,45.19,45.25,45.19,45.23,38071.35529465405,29.0062,29.0447,29.0062,29.0319,38071.3553
2011-11-07 10:05:00,45.23,45.24,45.18,45.21,26444.773737604013,29.0319,29.0383,28.9998,29.019,26444.7737
2011-11-07 10:10:00,45.21,45.25,45.15,45.17,38527.29966944033,29.019,29.0447,28.9805,28.9933,38527.2997
2011-11-07 10:15:00,45.16,45.19,45.09,45.09,33283.93935939815,28.9869,29.0062,28.942,28.942,33283.9394
2011-11-07 10:20:00,45.09,45.12,45.04,45.08,32827.99498461188,28.942,28.9612,28.9099,28.9356,32827.995
2011-11-07 10:25:00,45.07,45.1,45.04,45.04,36247.57779550895,28.9292,28.9484,28.9099,28.9099,36247.5778
2011-11-07 10:30:00,45.03,45.1,45.0,45.01,32827.99498461188,28.9035,28.9484,28.8842,28.8906,32827.995
2011-11-07 10:35:00,45.01,45.06,44.97,45.04,24734.98233215548,28.8906,28.9227,28.865,28.9099,24734.9823
2011-11-07 10:40:00,45.03,45.05,44.97,45.01,24734.98233215548,28.9035,28.9163,28.865,28.8906,24734.9823
2011-11-07 10:45:00,45.0,45.01,44.86,44.89,43200.729510999656,28.8842,28.8906,28.7944,28.8136,43200.7295
2011-11-07 10:50:00,44.9,44.95,44.86,44.86,27014.70420608686,28.82,28.8521,28.7944,28.7944,27014.7042
2011-11-07 10:55:00,44.86,44.9,44.79,44.87,37843.38310726092,28.7944,28.82,28.7494,28.8008,37843.3831
2011-11-07 11:00:00,44.87,44.99,44.85,44.99,18351.761085147613,28.8008,28.8778,28.7879,28.8778,18351.7611
2011-11-07 11:05:00,44.99,45.06,44.98,44.99,33397.92545309472,28.8778,28.9227,28.8714,28.8778,33397.9255
2011-11-07 11:10:00,45.0,45.11,44.99,45.08,27584.634674569705,28.8842,28.9548,28.8778,28.9356,27584.6347
2011-11-07 11:15:00,45.08,45.13,45.01,45.01,22113.30217713439,28.9356,28.9677,28.8906,28.8906,22113.3022
2011-11-07 11:20:00,45.0,45.04,44.95,45.04,33283.93935939815,28.8842,28.9099,28.8521,28.9099,33283.9394
2011-11-07 11:25:00,45.03,45.04,44.94,44.97,25076.940613245184,28.9035,28.9099,28.8457,28.865,25076.9406
2011-11-07 11:30:00,44.97,45.04,44.97,45.02,23709.107488886355,28.865,28.9099,28.865,28.8971,23709.1075
2011-11-07 11:35:00,45.01,45.07,45.01,45.05,27584.634674569705,28.8906,28.9292,28.8906,28.9163,27584.6347
2011-11-07 11:40:00,45.05,45.08,45.01,45.06,29066.4538926251,28.9163,28.9356,28.8906,28.9227,29066.4539
2011-11-07 11:45:00,45.06,45.1,45.06,45.08,23253.16311410008,28.9227,28.9484,28.9227,28.9356,23253.1631
2011-11-07 11:50:00,45.08,45.15,45.07,45.08,28952.46779892853,28.9356,28.9805,28.9292,28.9356,28952.4678
2011-11-07 11:55:00,45.08,45.08,45.05,45.08,20175.53858429272,28.9356,28.9356,28.9163,28.9356,20175.5386
2011-11-07 12:00:00,45.08,45.1,45.06,45.09,21999.31608343782,28.9356,28.9484,28.9227,28.942,21999.3161
2011-11-07 12:05:00,45.1,45.15,45.08,45.1,32600.02279721874,28.9484,28.9805,28.9356,28.9484,32600.0228
2011-11-07 12:10:00,45.09,45.12,45.05,45.08,30320.30092328736,28.942,28.9612,28.9163,28.9356,30320.3009
2011-11-07 12:15:00,45.08,45.08,44.91,44.92,31118.203579163343,28.9356,28.9356,28.8265,28.8329,31118.2036
2011-11-07 12:20:00,44.91,44.91,44.84,44.87,16755.955773395646,28.8265,28.8265,28.7815,28.8008,16755.9558
2011-11-07 12:25:00,44.87,44.91,44.85,44.9,10828.678901174057,28.8008,28.8265,28.7879,28.82,10828.6789
2011-11-07 12:30:00,44.91,44.91,44.85,44.89,15388.122649036815,28.8265,28.8265,28.7879,28.8136,15388.1226
2011-11-07 12:35:00,44.89,44.95,44.88,44.95,13108.400775105438,28.8136,28.8521,28.8072,28.8521,13108.4008
2011-11-07 12:40:00,44.94,45.0,44.94,44.98,14362.247805767696,28.8457,28.8842,28.8457,28.8714,14362.2478
2011-11-07 12:45:00,44.98,45.01,44.97,45.01,8890.915308332384,28.8714,28.8906,28.865,28.8906,8890.9153
2011-11-07 12:50:00,45.0,45.08,45.0,45.07,12538.470306622592,28.8842,28.9356,28.8842,28.9292,12538.4703
2011-11-07 12:55:00,45.08,45.1,45.07,45.09,7523.082183973555,28.9356,28.9484,28.9292,28.942,7523.0822
2011-11-07 13:00:00,45.09,45.1,45.01,45.03,20061.552490596147,28.942,28.9484,28.8906,28.9035,20061.5525
2011-11-07 13:05:00,45.03,45.07,45.03,45.06,6155.249059614727,28.9035,28.9292,28.9035,28.9227,6155.2491
2011-11-07 13:10:00,45.07,45.11,45.07,45.11,15046.16436794711,28.9292,28.9548,28.9292,28.9548,15046.1644
2011-11-07 13:15:00,45.11,45.15,45.1,45.14,10144.762338994642,28.9548,28.9805,28.9484,28.9741,10144.7623
2011-11-07 13:20:00,45.14,45.15,45.12,45.14,16527.98358600251,28.9741,28.9805,28.9612,28.9741,16527.9836
2011-11-07 13:25:00,45.11,45.12,45.1,45.12,12196.512025532886,28.9548,28.9612,28.9484,28.9612,12196.512
2011-11-07 13:30:00,45.13,45.14,45.1,45.13,6497.2073407044345,28.9677,28.9741,28.9484,28.9677,6497.2073
2011-11-07 13:35:00,45.12,45.13,45.09,45.09,3419.5828108970704,28.9612,28.9677,28.942,28.942,3419.5828
2011-11-07 13:40:00,45.1,45.13,45.06,45.07,26672.74592499715,28.9484,28.9677,28.9227,28.9292,26672.7459
2011-11-07 13:45:00,45.06,45.08,45.06,45.06,2165.7357802348115,28.9227,28.9356,28.9227,28.9227,2165.7358
2011-11-07 13:50:00,45.06,45.08,45.06,45.08,6839.165621794141,28.9227,28.9356,28.9227,28.9356,6839.1656
2011-11-07 13:55:00,45.08,45.24,45.08,45.22,63376.26809529238,28.9356,29.0383,28.9356,29.0254,63376.2681
2011-11-07 14:00:00,45.22,45.31,45.21,45.31,32941.98107830845,29.0254,29.0832,29.019,29.0832,32941.9811
2011-11-07 14:05:00,45.29,45.32,45.26,45.27,21543.371708651543,29.0704,29.0896,29.0511,29.0575,21543.3717
2011-11-07 14:10:00,45.28,45.35,45.28,45.3,33169.95326570159,29.0639,29.1089,29.0639,29.0768,33169.9533
2011-11-07 14:15:00,45.3,45.33,45.28,45.3,27926.59295565941,29.0768,29.096,29.0639,29.0768,27926.593
2011-11-07 14:20:00,45.3,45.38,45.3,45.36,39667.16060640602,29.0768,29.1281,29.0768,29.1153,39667.1606
2011-11-07 14:25:00,45.36,45.38,45.33,45.34,40807.02154337171,29.1153,29.1281,29.096,29.1025,40807.0215
2011-11-07 14:30:00,45.34,45.37,45.31,45.35,19491.6220221133,29.1025,29.1217,29.0832,29.1089,19491.622
2011-11-07 14:35:00,45.34,45.37,45.31,45.37,19149.6637410236,29.1025,29.1217,29.0832,29.1217,19149.6637
2011-11-07 14:40:00,45.38,45.38,45.3,45.35,13450.359056195144,29.1281,29.1281,29.0768,29.1089,13450.3591
2011-11-07 14:45:00,45.35,45.37,45.34,45.36,11284.623275960334,29.1089,29.1217,29.1025,29.1153,11284.6233
2011-11-07 14:50:00,45.36,45.44,45.35,45.39,60070.67137809187,29.1153,29.1666,29.1089,29.1346,60070.6714
2011-11-07 14:55:00,45.39,45.44,45.37,45.44,11398.609369656902,29.1346,29.1666,29.1217,29.1666,11398.6094
2011-11-07 15:00:00,45.44,45.45,45.41,45.42,10372.73452638778,29.1666,29.1731,29.1474,29.1538,10372.7345
2011-11-07 15:05:00,45.43,45.44,45.38,45.42,25076.940613245184,29.1602,29.1666,29.1281,29.1538,25076.9406
2011-11-07 15:10:00,45.43,45.48,45.43,45.46,33169.95326570159,29.1602,29.1923,29.1602,29.1795,33169.9533
2011-11-07 15:15:00,45.46,45.47,45.42,45.43,19491.6220221133,29.1795,29.1859,29.1538,29.1602,19491.622
2011-11-07 15:20:00,45.44,45.45,45.41,45.43,30320.30092328736,29.1666,29.1731,29.1474,29.1602,30320.3009
2011-11-07 15:25:00,45.44,45.44,45.34,45.34,15616.094836429957,29.1666,29.1666,29.1025,29.1025,15616.0948
2011-11-07 15:30:00,45.35,45.41,45.34,45.37,41832.89638664083,29.1089,29.1474,29.1025,29.1217,41832.8964
2011-11-07 15:35:00,45.37,45.48,45.37,45.47,23937.079676279493,29.1217,29.1923,29.1217,29.1859,23937.0797
2011-11-07 15:40:00,45.47,45.5,45.43,45.46,43770.6599794825,29.1859,29.2052,29.1602,29.1795,43770.66
2011-11-07 15:45:00,45.45,45.49,45.44,45.45,42060.86857403397,29.1731,29.1987,29.1666,29.1731,42060.8686
2011-11-07 15:50:00,45.46,45.56,45.43,45.49,93582.58292488316,29.1795,29.2437,29.1602,29.1987,93582.5829
2011-11-07 15:55:00,45.5,45.51,45.42,45.44,299213.4959534937,29.2052,29.2116,29.1538,29.1666,299213.496
2011-11-08 09:30:00,45.9,46.01,45.79,45.91,42630.79904251681,29.4619,29.5325,29.3913,29.4683,42630.799
2011-11-08 09:35:00,45.9,45.9,45.67,45.69,61894.44887723698,29.4619,29.4619,29.3143,29.3271,61894.4489
2011-11-08 09:40:00,45.68,45.76,45.66,45.76,39667.16060640602,29.3207,29.372,29.3079,29.372,39667.1606
2011-11-08 09:45:00,45.76,45.86,45.76,45.8,32714.00889091531,29.372,29.4362,29.372,29.3977,32714.0089
2011-11-08 09:50:00,45.8,45.84,45.8,45.82,23139.17702040352,29.3977,29.4234,29.3977,29.4106,23139.177
2011-11-08 09:55:00,45.83,45.94,45.83,45.93,23595.121395189788,29.417,29.4876,29.417,29.4812,23595.1214
2011-11-08 10:00:00,45.94,45.94,45.86,45.87,29522.398267411376,29.4876,29.4876,29.4362,29.4426,29522.3983
2011-11-08 10:05:00,45.87,45.89,45.79,45.84,28724.4956115354,29.4426,29.4555,29.3913,29.4234,28724.4956
2011-11-08 10:10:00,45.84,45.84,45.72,45.79,58588.85216003648,29.4234,29.4234,29.3464,29.3913,58588.8522
2011-11-08 10:15:00,45.76,45.83,45.72,45.83,50267.86732018694,29.372,29.417,29.3464,29.417,50267.8673
2011-11-08 10:20:00,45.81,45.81,45.72,45.73,25760.8571754246,29.4041,29.4041,29.3464,29.3528,25760.8572
2011-11-08 10:25:00,45.72,45.72,45.5,45.58,49355.97857061439,29.3464,29.3464,29.2052,29.2565,49355.9786
2011-11-08 10:30:00,45.58,45.6,45.51,45.51,31232.18967285992,29.2565,29.2693,29.2116,29.2116,31232.1897
2011-11-08 10:35:00,45.51,45.62,45.51,45.62,19719.59420950644,29.2116,29.2822,29.2116,29.2822,19719.5942
2011-11-08 10:40:00,45.6,45.65,45.57,45.64,14932.178274250542,29.2693,29.3014,29.2501,29.295,14932.1783
2011-11-08 10:45:00,45.64,45.66,45.61,45.62,18009.802804057905,29.295,29.3079,29.2758,29.2822,18009.8028
2011-11-08 10:50:00,45.62,45.65,45.44,45.52,49241.99247691782,29.2822,29.3014,29.1666,29.218,49241.9925
2011-11-08 10:55:00,45.53,45.63,45.51,45.61,26216.80155021088,29.2244,29.2886,29.2116,29.2758,26216.8016
2011-11-08 11:00:00,45.59,45.64,45.57,45.58,21885.32998974125,29.2629,29.295,29.2501,29.2565,21885.33
2011-11-08 11:05:00,45.59,45.6,45.5,45.5,20175.53858429272,29.2629,29.2693,29.2052,29.2052,20175.5386
2011-11-08 11:10:00,45.49,45.49,45.39,45.41,24734.98233215548,29.1987,29.1987,29.1346,29.1474,24734.9823
2011-11-08 11:15:00,45.41,45.42,45.33,45.37,19149.6637410236,29.1474,29.1538,29.096,29.1217,19149.6637
2011-11-08 11:20:00,45.37,45.38,45.29,45.32,25076.940613245184,29.1217,29.1281,29.0704,29.0896,25076.9406
2011-11-08 11:25:00,45.32,45.43,45.29,45.42,21771.343896044684,29.0896,29.1602,29.0704,29.1538,21771.3439
2011-11-08 11:30:00,45.41,45.45,45.38,45.39,23709.107488886355,29.1474,29.1731,29.1281,29.1346,23709.1075
2011-11-08 11:35:00,45.4,45.43,45.35,45.39,18579.73327254075,29.141,29.1602,29.1089,29.1346,18579.7333
2011-11-08 11:40:00,45.4,45.47,45.37,45.46,17781.830616664767,29.141,29.1859,29.1217,29.1795,17781.8306
2011-11-08 11:45:00,45.47,45.52,45.45,45.52,14818.192180553971,29.1859,29.218,29.1731,29.218,14818.1922
2011-11-08 11:50:00,45.52,45.57,45.52,45.54,15046.16436794711,29.218,29.2501,29.218,29.2308,15046.1644
2011-11-08 11:55:00,45.54,45.54,45.47,45.49,9118.88749572552,29.2308,29.2308,29.1859,29.1987,9118.8875
2011-11-08 12:00:00,45.48,45.55,45.44,45.55,22911.20483301037,29.1923,29.2372,29.1666,29.2372,22911.2048
2011-11-08 12:05:00,45.55,45.56,45.53,45.56,12538.470306622592,29.2372,29.2437,29.2244,29.2437,12538.4703
2011-11-08 12:10:00,45.56,45.57,45.53,45.56,10258.748432691213,29.2437,29.2501,29.2244,29.2437,10258.7484
2011-11-08 12:15:00,45.56,45.58,45.54,45.57,12994.414681408867,29.2437,29.2565,29.2308,29.2501,12994.4147
2011-11-08 12:20:00,45.57,45.62,45.56,45.57,21999.31608343782,29.2501,29.2822,29.2437,29.2501,21999.3161
2011-11-08 12:25:00,45.57,45.6,45.55,45.58,9574.831870511798,29.2501,29.2693,29.2372,29.2565,9574.8319
2011-11-08 12:30:00,45.58,45.62,45.58,45.62,17439.87233557506,29.2565,29.2822,29.2565,29.2822,17439.8723
2011-11-08 12:35:00,45.62,45.65,45.62,45.64,18693.71936623732,29.2822,29.3014,29.2822,29.295,18693.7194
2011-11-08 12:40:00,45.64,45.65,45.63,45.64,14020.28952467799,29.295,29.3014,29.2886,29.295,14020.2895
2011-11-08 12:45:00,45.64,45.65,45.58,45.59,26444.773737604013,29.295,29.3014,29.2565,29.2629,26444.7737
2011-11-08 12:50:00,45.59,45.62,45.57,45.61,24393.02405106577,29.2629,29.2822,29.2501,29.2758,24393.0241
2011-11-08 12:55:00,45.61,45.62,45.6,45.6,9916.790151601504,29.2758,29.2822,29.2693,29.2693,9916.7902
2011-11-08 13:00:00,45.59,45.65,45.58,45.65,21657.35780234812,29.2629,29.3014,29.2565,29.3014,21657.3578
2011-11-08 13:05:00,45.65,45.65,45.6,45.61,34309.81420266727,29.3014,29.3014,29.2693,29.2758,34309.8142
2011-11-08 13:10:00,45.62,45.71,45.6,45.64,169041.37695201187,29.2822,29.3399,29.2693,29.295,169041.377
2011-11-08 13:15:00,45.65,45.71,45.61,45.71,37159.4665450815,29.3014,29.3399,29.2758,29.3399,37159.4665
2011-11-08 13:20:00,45.72,45.8,45.7,45.8,39667.16060640602,29.3464,29.3977,29.3335,29.3977,39667.1606
2011-11-08 13:25:00,45.8,45.87,45.8,45.87,44340.59044796535,29.3977,29.4426,29.3977,29.4426,44340.5904
2011-11-08 13:30:00,45.86,45.86,45.8,45.82,21771.343896044684,29.4362,29.4362,29.3977,29.4106,21771.3439
2011-11-08 13:35:00,45.82,45.9,45.8,45.9,35563.661233329534,29.4106,29.4619,29.3977,29.4619,35563.6612
2011-11-08 13:40:00,45.92,45.99,45.91,45.98,37843.38310726092,29.4747,29.5197,29.4683,29.5133,37843.3831
2011-11-08 13:45:00,45.96,46.13,45.92,46.11,84805.65371024735,29.5004,29.6095,29.4747,29.5967,84805.6537
2011-11-08 13:50:00,46.11,46.15,46.1,46.14,53915.42231847715,29.5967,29.6224,29.5903,29.616,53915.4223
2011-11-08 13:55:00,46.14,46.2,46.12,46.12,52319.61700672518,29.616,29.6545,29.6031,29.6031,52319.617
2011-11-08 14:00:00,46.13,46.14,46.08,46.11,21999.31608343782,29.6095,29.616,29.5774,29.5967,21999.3161
2011-11-08 14:05:00,46.11,46.14,46.03,46.05,30206.31482959079,29.5967,29.616,29.5453,29.5582,30206.3148
2011-11-08 14:10:00,46.05,46.12,46.04,46.11,17781.830616664767,29.5582,29.6031,29.5518,29.5967,17781.8306
2011-11-08 14:15:00,46.11,46.14,46.08,46.08,21201.41342756184,29.5967,29.616,29.5774,29.5774,21201.4134
2011-11-08 14:20:00,46.08,46.19,46.07,46.19,38071.35529465405,29.5774,29.648,29.571,29.648,38071.3553
2011-11-08 14:25:00,46.19,46.23,46.17,46.23,63946.19856377522,29.648,29.6737,29.6352,29.6737,63946.1986
2011-11-08 14:30:00,46.23,46.3,46.23,46.23,61780.46278354041,29.6737,29.7187,29.6737,29.6737,61780.4628
2011-11-08 14:35:00,46.23,46.24,46.19,46.24,19605.60811580987,29.6737,29.6801,29.648,29.6801,19605.6081
2011-11-08 14:40:00,46.25,46.27,46.19,46.22,31688.13404764619,29.6866,29.6994,29.648,29.6673,31688.134
2011-11-08 14:45:00,46.22,46.26,46.22,46.24,29978.34264219765,29.6673,29.693,29.6673,29.6801,29978.3426
2011-11-08 14:50:00,46.24,46.29,46.21,46.25,25532.88498803146,29.6801,29.7122,29.6609,29.6866,25532.885
2011-11-08 14:55:00,46.25,46.27,46.19,46.27,51179.75606975949,29.6866,29.6994,29.648,29.6994,51179.7561
2011-11-08 15:00:00,46.27,46.28,46.2,46.21,31118.203579163343,29.6994,29.7058,29.6545,29.6609,31118.2036
2011-11-08 15:05:00,46.2,46.27,46.17,46.26,36589.536076598655,29.6545,29.6994,29.6352,29.693,36589.5361
2011-11-08 15:10:00,46.25,46.3,46.25,46.3,48216.1176336487,29.6866,29.7187,29.6866,29.7187,48216.1176
2011-11-08 15:15:00,46.3,46.36,46.3,46.35,39781.14670010259,29.7187,29.7572,29.7187,29.7507,39781.1467
2011-11-08 15:20:00,46.35,46.36,46.3,46.31,35677.647327026105,29.7507,29.7572,29.7187,29.7251,35677.6473
2011-11-08 15:25:00,46.31,46.32,46.23,46.3,80816.14043086744,29.7251,29.7315,29.6737,29.7187,80816.1404
2011-11-08 15:30:00,46.3,46.37,46.3,46.37,43542.68779208937,29.7187,29.7636,29.7187,29.7636,43542.6878
2011-11-08 15:35:00,46.37,46.37,46.33,46.37,43428.7016983928,29.7636,29.7636,29.7379,29.7636,43428.7017
2011-11-08 15:40:00,46.37,46.38,46.3,46.35,61552.49059614727,29.7636,29.77,29.7187,29.7507,61552.4906
2011-11-08 15:45:00,46.35,46.37,46.3,46.37,83893.7649606748,29.7507,29.7636,29.7187,29.7636,83893.765
2011-11-08 15:50:00,46.37,46.39,46.33,46.37,133591.7018123789,29.7636,29.7764,29.7379,29.7636,133591.7018
2011-11-08 15:55:00,46.37,46.4,46.32,46.36,160492.41992476917,29.7636,29.7828,29.7315,29.7572,160492.4199
2011-11-09 09:30:00,45.59,45.59,45.15,45.21,102929.44260800185,29.2629,29.2629,28.9805,29.019,102929.4426
2011-11-09 09:35:00,45.25,45.32,45.22,45.3,68163.68403054828,29.0447,29.0896,29.0254,29.0768,68163.684
2011-11-09 09:40:00,45.29,45.29,45.11,45.18,47646.18716516585,29.0704,29.0704,28.9548,28.9998,47646.1872
2011-11-09 09:45:00,45.17,45.19,45.0,45.06,62122.421064630114,28.9933,29.0062,28.8842,28.9227,62122.4211
2011-11-09 09:50:00,45.06,45.08,44.87,44.89,57790.94950416049,28.9227,28.9356,28.8008,28.8136,57790.9495
2011-11-09 09:55:00,44.89,44.95,44.81,44.95,52319.61700672518,28.8136,28.8521,28.7623,28.8521,52319.617
2011-11-09 10:00:00,44.95,45.11,44.95,45.08,37387.43873247464,28.8521,28.9548,28.8521,28.9356,37387.4387
2011-11-09 10:05:00,45.08,45.11,45.01,45.03,19833.58030320301,28.9356,28.9548,28.8906,28.9035,19833.5803
2011-11-09 10:10:00,45.02,45.12,45.01,45.09,34537.78639006041,28.8971,28.9612,28.8906,28.942,34537.7864
2011-11-09 10:15:00,45.11,45.14,45.04,45.07,24620.99623845891,28.9548,28.9741,28.9099,28.9292,24620.9962
2011-11-09 10:20:00,45.06,45.12,45.02,45.1,49583.95075800752,28.9227,28.9612,28.8971,28.9484,49583.9508
2011-11-09 10:25:00,45.09,45.1,44.97,44.98,65314.03168813405,28.942,28.9484,28.865,28.8714,65314.0317
2011-11-09 10:30:00,44.98,45.03,44.94,45.01,44226.60435426878,28.8714,28.9035,28.8457,28.8906,44226.6044
2011-11-09 10:35:00,45.01,45.02,44.87,44.89,63376.26809529238,28.8906,28.8971,28.8008,28.8136,63376.2681
2011-11-09 10:40:00,44.89,44.93,44.84,44.88,66225.9204377066,28.8136,28.8393,28.7815,28.8072,66225.9204
2011-11-09 10:45:00,44.88,45.1,44.87,45.07,46620.31232189673,28.8072,28.9484,28.8008,28.9292,46620.3123
2011-11-09 10:50:00,45.07,45.14,45.05,45.08,32144.078422432463,28.9292,28.9741,28.9163,28.9356,32144.0784
2011-11-09 10:55:00,45.07,45.11,45.05,45.08,12766.44249401573,28.9292,28.9548,28.9163,28.9356,12766.4425
2011-11-09 11:00:00,45.08,45.09,45.03,45.07,20403.51077168585,28.9356,28.942,28.9035,28.9292,20403.5108
2011-11-09 11:05:00,45.07,45.16,45.07,45.15,22911.20483301037,28.9292,28.9869,28.9292,28.9805,22911.2048
2011-11-09 11:10:00,45.15,45.15,45.12,45.12,15274.136555340248,28.9805,28.9805,28.9612,28.9612,15274.1366
2011-11-09 11:15:00,45.13,45.24,45.13,45.23,27698.62076826627,28.9677,29.0383,28.9677,29.0319,27698.6208
2011-11-09 11:20:00,45.23,45.24,45.21,45.22,15502.108742733386,29.0319,29.0383,29.019,29.0254,15502.1087
2011-11-09 11:25:00,45.22,45.22,45.17,45.18,21999.31608343782,29.0254,29.0254,28.9933,28.9998,21999.3161
2011-11-09 11:30:00,45.18,45.2,45.15,45.18,14134.27561837456,28.9998,29.0126,28.9805,28.9998,14134.2756
2011-11-09 11:35:00,45.18,45.23,45.18,45.2,12766.44249401573,28.9998,29.0319,28.9998,29.0126,12766.4425
2011-11-09 11:40:00,45.2,45.21,45.12,45.14,27356.662487176563,29.0126,29.019,28.9612,28.9741,27356.6625
2011-11-09 11:45:00,45.14,45.2,45.11,45.19,16186.0253049128,28.9741,29.0126,28.9548,29.0062,16186.0253
2011-11-09 11:50:00,45.18,45.24,45.18,45.23,15274.136555340248,28.9998,29.0383,28.9998,29.0319,15274.1366
2011-11-09 11:55:00,45.26,45.27,45.2,45.21,12652.45640031916,29.0511,29.0575,29.0126,29.019,12652.4564
2011-11-09 12:00:00,45.21,45.22,45.13,45.13,13450.359056195144,29.019,29.0254,28.9677,28.9677,13450.3591
2011-11-09 12:05:00,45.13,45.14,45.08,45.08,10828.678901174057,28.9677,28.9741,28.9356,28.9356,10828.6789
2011-11-09 12:10:00,45.08,45.12,45.08,45.09,16186.0253049128,28.9356,28.9612,28.9356,28.942,16186.0253
2011-11-09 12:15:00,45.1,45.12,45.07,45.08,26558.75983130058,28.9484,28.9612,28.9292,28.9356,26558.7598
2011-11-09 12:20:00,45.08,45.09,45.02,45.03,20289.524677989284,28.9356,28.942,28.8971,28.9035,20289.5247
2011-11-09 12:25:00,45.03,45.05,45.01,45.03,35107.71685854326,28.9035,28.9163,28.8906,28.9035,35107.7169
2011-11-09 12:30:00,45.03,45.06,45.02,45.05,16641.969679699076,28.9035,28.9227,28.8971,28.9163,16641.9697
2011-11-09 12:35:00,45.05,45.1,45.05,45.09,13336.372962498575,28.9163,28.9484,28.9163,28.942,13336.373
2011-11-09 12:40:00,45.08,45.11,45.06,45.09,23367.14920779665,28.9356,28.9548,28.9227,28.942,23367.1492
2011-11-09 12:45:00,45.09,45.13,45.08,45.1,8434.970933546107,28.942,28.9677,28.9356,28.9484,8434.9709
2011-11-09 12:50:00,45.1,45.15,45.1,45.15,7067.137809187279,28.9484,28.9805,28.9484,28.9805,7067.1378
2011-11-09 12:55:00,45.14,45.19,45.14,45.18,11854.553744443176,28.9741,29.0062,28.9741,28.9998,11854.5537
2011-11-09 13:00:00,45.18,45.18,45.15,45.15,13108.400775105438,28.9998,28.9998,28.9805,28.9805,13108.4008
2011-11-09 13:05:00,45.15,45.23,45.15,45.16,18351.761085147613,28.9805,29.0319,28.9805,28.9869,18351.7611
2011-11-09 13:10:00,45.17,45.17,45.11,45.14,13450.359056195144,28.9933,28.9933,28.9548,28.9741,13450.3591
2011-11-09 13:15:00,45.11,45.11,45.01,45.03,19263.649834720163,28.9548,28.9548,28.8906,28.9035,19263.6498
2011-11-09 13:20:00,45.04,45.04,44.98,45.0,9232.87358942209,28.9099,28.9099,28.8714,28.8842,9232.8736
2011-11-09 13:25:00,45.0,45.02,45.0,45.01,10258.748432691213,28.8842,28.8971,28.8842,28.8906,10258.7484
2011-11-09 13:30:00,45.01,45.01,44.97,45.0,40351.07716858544,28.8906,28.8906,28.865,28.8842,40351.0772
2011-11-09 13:35:00,45.0,45.01,44.97,44.98,10942.664994870624,28.8842,28.8906,28.865,28.8714,10942.665
2011-11-09 13:40:00,44.97,44.99,44.94,44.96,22455.260458224097,28.865,28.8778,28.8457,28.8585,22455.2605
2011-11-09 13:45:00,44.96,44.98,44.91,44.91,19035.677647327026,28.8585,28.8714,28.8265,28.8265,19035.6776
2011-11-09 13:50:00,44.91,44.91,44.84,44.84,29294.42608001824,28.8265,28.8265,28.7815,28.7815,29294.4261
2011-11-09 13:55:00,44.84,44.84,44.75,44.78,36247.57779550895,28.7815,28.7815,28.7238,28.743,36247.5778
2011-11-09 14:00:00,44.78,44.78,44.65,44.65,41490.938105551126,28.743,28.743,28.6596,28.6596,41490.9381
2011-11-09 14:05:00,44.66,44.7,44.48,44.51,96546.22136099396,28.666,28.6917,28.5504,28.5697,96546.2214
2011-11-09 14:10:00,44.51,44.58,44.44,44.58,56423.116379801664,28.5697,28.6146,28.5248,28.6146,56423.1164
2011-11-09 14:15:00,44.58,44.61,44.51,44.55,31688.13404764619,28.6146,28.6339,28.5697,28.5954,31688.134
2011-11-09 14:20:00,44.55,44.62,44.49,44.5,39667.16060640602,28.5954,28.6403,28.5569,28.5633,39667.1606
2011-11-09 14:25:00,44.5,44.5,44.37,44.48,65086.059500740914,28.5633,28.5633,28.4798,28.5504,65086.0595
2011-11-09 14:30:00,44.47,44.56,44.44,44.55,41376.95201185456,28.544,28.6018,28.5248,28.5954,41376.952
2011-11-09 14:35:00,44.55,44.55,44.49,44.5,27242.67639348,28.5954,28.5954,28.5569,28.5633,27242.6764
2011-11-09 14:40:00,44.48,44.56,44.41,44.56,34993.73076484669,28.5504,28.6018,28.5055,28.6018,34993.7308
2011-11-09 14:45:00,44.56,44.59,44.54,44.57,22455.260458224097,28.6018,28.6211,28.589,28.6082,22455.2605
2011-11-09 14:50:00,44.56,44.58,44.53,44.58,28382.537330445684,28.6018,28.6146,28.5825,28.6146,28382.5373
2011-11-09 14:55:00,44.57,44.58,44.51,44.51,23937.079676279493,28.6082,28.6146,28.5697,28.5697,23937.0797
2011-11-09 15:00:00,44.5,44.58,44.48,44.57,37957.36920095748,28.5633,28.6146,28.5504,28.6082,37957.3692
2011-11-09 15:05:00,44.57,44.69,44.57,44.65,61438.50450245071,28.6082,28.6852,28.6082,28.6596,61438.5045
2011-11-09 15:10:00,44.65,44.68,44.62,44.64,36931.49435768836,28.6596,28.6788,28.6403,28.6531,36931.4944
2011-11-09 15:15:00,44.64,44.71,44.62,44.68,33397.92545309472,28.6531,28.6981,28.6403,28.6788,33397.9255
2011-11-09 15:20:00,44.68,44.75,44.68,44.71,38983.2440442266,28.6788,28.7238,28.6788,28.6981,38983.244
2011-11-09 15:25:00,44.71,44.72,44.65,44.68,32714.00889091531,28.6981,28.7045,28.6596,28.6788,32714.0089
2011-11-09 15:30:00,44.67,44.68,44.58,44.61,56765.07466089137,28.6724,28.6788,28.6146,28.6339,56765.0747
2011-11-09 15:35:00,44.61,44.63,44.55,44.55,40693.03544967514,28.6339,28.6467,28.5954,28.5954,40693.0354
2011-11-09 15:40:00,44.54,44.61,44.51,44.53,124472.81431665336,28.589,28.6339,28.5697,28.5825,124472.8143
2011-11-09 15:45:00,44.53,44.59,44.5,44.54,97458.11011056651,28.5825,28.6211,28.5633,28.589,97458.1101
2011-11-09 15:50:00,44.53,44.59,44.49,44.56,110908.46916676166,28.5825,28.6211,28.5569,28.6018,110908.4692
2011-11-09 15:55:00,44.56,44.66,44.52,44.58,235381.28348341503,28.6018,28.666,28.5761,28.6146,235381.2835
2011-11-10 09:30:00,45.14,45.18,45.01,45.03,45708.42357232418,28.9741,28.9998,28.8906,28.9035,45708.4236
2011-11-10 09:35:00,45.03,45.05,44.97,45.01,27242.67639348,28.9035,28.9163,28.865,28.8906,27242.6764
2011-11-10 09:40:00,45.01,45.05,44.99,45.04,23937.079676279493,28.8906,28.9163,28.8778,28.9099,23937.0797
2011-11-10 09:45:00,45.05,45.13,45.03,45.05,49241.99247691782,28.9163,28.9677,28.9035,28.9163,49241.9925
2011-11-10 09:50:00,45.05,45.06,44.97,45.01,26786.73201869372,28.9163,28.9227,28.865,28.8906,26786.732
2011-11-10 09:55:00,45.01,45.02,44.91,44.94,23709.107488886355,28.8906,28.8971,28.8265,28.8457,23709.1075
2011-11-10 10:00:00,44.92,44.95,44.87,44.91,49697.93685170409,28.8329,28.8521,28.8008,28.8265,49697.9369
2011-11-10 10:05:00,44.92,44.96,44.9,44.91,30320.30092328736,28.8329,28.8585,28.82,28.8265,30320.3009
2011-11-10 10:10:00,44.92,44.93,44.77,44.79,37615.410919867776,28.8329,28.8393,28.7366,28.7494,37615.4109
2011-11-10 10:15:00,44.78,44.79,44.7,44.71,24848.968425852046,28.743,28.7494,28.6917,28.6981,24848.9684
2011-11-10 10:20:00,44.7,44.74,44.68,44.72,31574.147953949618,28.6917,28.7173,28.6788,28.7045,31574.148
2011-11-10 10:25:00,44.72,44.78,44.7,44.71,98483.98495383564,28.7045,28.743,28.6917,28.6981,98483.985
2011-11-10 10:30:00,44.71,44.71,44.58,44.58,39211.21623161974,28.6981,28.6981,28.6146,28.6146,39211.2162
2011-11-10 10:35:00,44.58,44.72,44.58,44.72,17895.816710361338,28.6146,28.7045,28.6146,28.7045,17895.8167
2011-11-10 10:40:00,44.73,44.74,44.65,44.66,22341.27436452753,28.7109,28.7173,28.6596,28.666,22341.2744
2011-11-10 10:45:00,44.66,44.66,44.51,44.51,23937.079676279493,28.666,28.666,28.5697,28.5697,23937.0797
2011-11-10 10:50:00,44.51,44.63,44.51,44.62,19491.6220221133,28.5697,28.6467,28.5697,28.6403,19491.622
2011-11-10 10:55:00,44.62,44.69,44.62,44.68,19947.56639689958,28.6403,28.6852,28.6403,28.6788,19947.5664
2011-11-10 11:00:00,44.68,44.87,44.66,44.86,52547.58919411832,28.6788,28.8008,28.666,28.7944,52547.5892
2011-11-10 11:05:00,44.85,44.87,44.83,44.86,30092.32873589422,28.7879,28.8008,28.7751,28.7944,30092.3287
2011-11-10 11:10:00,44.87,44.87,44.78,44.8,21543.371708651543,28.8008,28.8008,28.743,28.7558,21543.3717
2011-11-10 11:15:00,44.78,44.83,44.76,44.78,24165.05186367264,28.743,28.7751,28.7302,28.743,24165.0519
2011-11-10 11:20:00,44.79,44.79,44.72,44.77,17781.830616664767,28.7494,28.7494,28.7045,28.7366,17781.8306
2011-11-10 11:25:00,44.76,44.8,44.75,44.78,13792.317337284852,28.7302,28.7558,28.7238,28.743,13792.3173
2011-11-10 11:30:00,44.79,44.87,44.74,44.87,30776.245298073634,28.7494,28.8008,28.7173,28.8008,30776.2453
2011-11-10 11:35:00,44.87,44.89,44.78,44.79,25076.940613245184,28.8008,28.8136,28.743,28.7494,25076.9406
2011-11-10 11:40:00,44.78,44.94,44.77,44.94,40009.11888749572,28.743,28.8457,28.7366,28.8457,40009.1189
2011-11-10 11:45:00,44.94,44.98,44.89,44.98,35905.61951441924,28.8457,28.8714,28.8136,28.8714,35905.6195
2011-11-10 11:50:00,44.97,44.99,44.95,44.96,15502.108742733386,28.865,28.8778,28.8521,28.8585,15502.1087
2011-11-10 11:55:00,44.96,44.96,44.91,44.94,35335.68904593639,28.8585,28.8585,28.8265,28.8457,35335.689
2011-11-10 12:00:00,44.94,45.01,44.93,45.0,25874.843269121167,28.8457,28.8906,28.8393,28.8842,25874.8433
2011-11-10 12:05:00,44.99,45.02,44.97,45.0,13564.345149891711,28.8778,28.8971,28.865,28.8842,13564.3451
2011-11-10 12:10:00,45.0,45.02,44.93,44.93,26444.773737604013,28.8842,28.8971,28.8393,28.8393,26444.7737
2011-11-10 12:15:00,44.93,44.96,44.92,44.96,12652.45640031916,28.8393,28.8585,28.8329,28.8585,12652.4564
2011-11-10 12:20:00,44.96,44.97,44.95,44.97,6041.262965918158,28.8585,28.865,28.8521,28.865,6041.263
2011-11-10 12:25:00,44.97,44.99,44.87,44.88,12538.470306622592,28.865,28.8778,28.8008,28.8072,12538.4703
2011-11-10 12:30:00,44.87,44.89,44.8,44.8,19947.56639689958,28.8008,28.8136,28.7558,28.7558,19947.5664
2011-11-10 12:35:00,44.81,44.82,44.78,44.82,8548.957027242677,28.7623,28.7687,28.743,28.7687,8548.957
2011-11-10 12:40:00,44.82,44.85,44.8,44.82,14020.28952467799,28.7687,28.7879,28.7558,28.7687,14020.2895
2011-11-10 12:45:00,44.82,44.83,44.8,44.81,8320.984839849538,28.7687,28.7751,28.7558,28.7623,8320.9848
2011-11-10 12:50:00,44.82,44.89,44.81,44.88,8320.984839849538,28.7687,28.8136,28.7623,28.8072,8320.9848
2011-11-10 12:55:00,44.89,44.94,44.89,44.9,9118.88749572552,28.8136,28.8457,28.8136,28.82,9118.8875
2011-11-10 13:00:00,44.91,44.95,44.9,44.94,17097.914054485354,28.8265,28.8521,28.82,28.8457,17097.9141
2011-11-10 13:05:00,44.95,44.95,44.89,44.93,19377.635928416734,28.8521,28.8521,28.8136,28.8393,19377.6359
2011-11-10 13:10:00,44.93,45.07,44.93,45.07,26786.73201869372,28.8393,28.9292,28.8393,28.9292,26786.732
2011-11-10 13:15:00,45.08,45.15,45.08,45.15,26900.71811239029,28.9356,28.9805,28.9356,28.9805,26900.7181
2011-11-10 13:20:00,45.16,45.19,45.14,45.15,16186.0253049128,28.9869,29.0062,28.9741,28.9805,16186.0253
2011-11-10 13:25:00,45.15,45.15,45.06,45.07,15502.108742733386,28.9805,28.9805,28.9227,28.9292,15502.1087
2011-11-10 13:30:00,45.07,45.14,45.06,45.11,17097.914054485354,28.9292,28.9741,28.9227,28.9548,17097.9141
2011-11-10 13:35:00,45.11,45.14,45.08,45.08,20631.482959078992,28.9548,28.9741,28.9356,28.9356,20631.483
2011-11-10 13:40:00,45.08,45.15,45.06,45.06,15046.16436794711,28.9356,28.9805,28.9227,28.9227,15046.1644
2011-11-10 13:45:00,45.06,45.07,45.01,45.02,11626.58155705004,28.9227,28.9292,28.8906,28.8971,11626.5816
2011-11-10 13:50:00,45.01,45.05,45.01,45.05,6839.165621794141,28.8906,28.9163,28.8906,28.9163,6839.1656
2011-11-10 13:55:00,45.05,45.11,45.05,45.08,13450.359056195144,28.9163,28.9548,28.9163,28.9356,13450.3591
2011-11-10 14:00:00,45.08,45.11,44.98,44.98,20403.51077168585,28.9356,28.9548,28.8714,28.8714,20403.5108
2011-11-10 14:05:00,44.98,45.01,44.92,44.94,16300.01139860937,28.8714,28.8906,28.8329,28.8457,16300.0114
2011-11-10 14:10:00,44.95,44.99,44.93,44.98,17211.90014818192,28.8521,28.8778,28.8393,28.8714,17211.9001
2011-11-10 14:15:00,44.98,45.04,44.95,45.02,12424.484212926023,28.8714,28.9099,28.8521,28.8971,12424.4842
2011-11-10 14:20:00,45.02,45.03,44.94,45.02,19947.56639689958,28.8971,28.9035,28.8457,28.8971,19947.5664
2011-11-10 14:25:00,45.01,45.01,44.92,44.93,24507.01014476234,28.8906,28.8906,28.8329,28.8393,24507.0101
2011-11-10 14:30:00,44.94,44.94,44.89,44.94,7865.040465063263,28.8457,28.8457,28.8136,28.8457,7865.0405
2011-11-10 14:35:00,44.93,44.93,44.85,44.89,14362.247805767696,28.8393,28.8393,28.7879,28.8136,14362.2478
2011-11-10 14:40:00,44.89,44.98,44.87,44.97,12310.498119229454,28.8136,28.8714,28.8008,28.865,12310.4981
2011-11-10 14:45:00,44.96,44.98,44.94,44.94,11854.553744443176,28.8585,28.8714,28.8457,28.8457,11854.5537
2011-11-10 14:50:00,44.94,44.96,44.87,44.87,18123.788897754475,28.8457,28.8585,28.8008,28.8008,18123.7889
2011-11-10 14:55:00,44.87,44.88,44.78,44.78,16527.98358600251,28.8008,28.8072,28.743,28.743,16527.9836
2011-11-10 15:00:00,44.79,44.82,44.77,44.81,24962.954519548617,28.7494,28.7687,28.7366,28.7623,24962.9545
2011-11-10 15:05:00,44.8,44.85,44.76,44.76,21543.371708651543,28.7558,28.7879,28.7302,28.7302,21543.3717
2011-11-10 15:10:00,44.77,44.86,44.76,44.84,15616.094836429957,28.7366,28.7944,28.7302,28.7815,15616.0948
2011-11-10 15:15:00,44.82,44.87,44.78,44.79,16072.039211216232,28.7687,28.8008,28.743,28.7494,16072.0392
2011-11-10 15:20:00,44.79,44.88,44.74,44.84,31004.21748546677,28.7494,28.8072,28.7173,28.7815,31004.2175
2011-11-10 15:25:00,44.85,44.99,44.85,44.94,42174.854667730535,28.7879,28.8778,28.7879,28.8457,42174.8547
2011-11-10 15:30:00,44.94,44.97,44.9,44.92,66225.9204377066,28.8457,28.865,28.82,28.8329,66225.9204
2011-11-10 15:35:00,44.93,44.94,44.86,44.89,44682.54872905506,28.8393,28.8457,28.7944,28.8136,44682.5487
2011-11-10 15:40:00,44.89,44.9,44.83,44.87,25874.843269121167,28.8136,28.82,28.7751,28.8008,25874.8433
2011-11-10 15:45:00,44.87,44.95,44.87,44.93,42402.82685512368,28.8008,28.8521,28.8008,28.8393,42402.8269
2011-11-10 15:50:00,44.92,45.03,44.9,45.01,126524.5640031916,28.8329,28.9035,28.82,28.8906,126524.564
2011-11-10 15:55:00,45.01,45.01,44.91,44.91,95634.3326114214,28.8906,28.8906,28.8265,28.8265,95634.3326
2011-11-11 09:30:00,45.29,45.5,45.25,45.42,54599.33888065656,29.0704,29.2052,29.0447,29.1538,54599.3389
2011-11-11 09:35:00,45.41,45.48,45.37,45.46,14362.247805767696,29.1474,29.1923,29.1217,29.1795,14362.2478
2011-11-11 09:40:00,45.46,45.54,45.44,45.47,16300.01139860937,29.1795,29.2308,29.1666,29.1859,16300.0114
2011-11-11 09:45:00,45.47,45.49,45.44,45.47,15502.108742733386,29.1859,29.1987,29.1666,29.1859,15502.1087
2011-11-11 09:50:00,45.46,45.47,45.41,45.43,17211.90014818192,29.1795,29.1859,29.1474,29.1602,17211.9001
2011-11-11 09:55:00,45.43,45.53,45.43,45.44,23139.17702040352,29.1602,29.2244,29.1602,29.1666,23139.177
2011-11-11 10:00:00,45.44,45.61,45.44,45.59,40921.00763706828,29.1666,29.2758,29.1666,29.2629,40921.0076
2011-11-11 10:05:00,45.59,45.61,45.55,45.58,13108.400775105438,29.2629,29.2758,29.2372,29.2565,13108.4008
2011-11-11 10:10:00,45.58,45.6,45.53,45.53,7637.068277670124,29.2565,29.2693,29.2244,29.2244,7637.0683
2011-11-11 10:15:00,45.53,45.58,45.52,45.57,16527.98358600251,29.2244,29.2565,29.218,29.2501,16527.9836
2011-11-11 10:20:00,45.55,45.61,45.55,45.59,16186.0253049128,29.2372,29.2758,29.2372,29.2629,16186.0253
2011-11-11 10:25:00,45.6,45.62,45.57,45.6,29408.41217371481,29.2693,29.2822,29.2501,29.2693,29408.4122
2011-11-11 10:30:00,45.61,45.69,45.61,45.68,26558.75983130058,29.2758,29.3271,29.2758,29.3207,26558.7598
2011-11-11 10:35:00,45.69,45.73,45.68,45.69,14020.28952467799,29.3271,29.3528,29.3207,29.3271,14020.2895
2011-11-11 10:40:00,45.68,45.77,45.68,45.76,29750.37045480452,29.3207,29.3785,29.3207,29.372,29750.3705
2011-11-11 10:45:00,45.76,45.8,45.72,45.78,25304.91280063832,29.372,29.3977,29.3464,29.3849,25304.9128
2011-11-11 10:50:00,45.76,45.8,45.76,45.79,12310.498119229454,29.372,29.3977,29.372,29.3913,12310.4981
2011-11-11 10:55:00,45.79,45.83,45.77,45.78,17439.87233557506,29.3913,29.417,29.3785,29.3849,17439.8723
2011-11-11 11:00:00,45.78,45.8,45.78,45.8,9118.88749572552,29.3849,29.3977,29.3849,29.3977,9118.8875
2011-11-11 11:05:00,45.8,45.82,45.78,45.79,13336.372962498575,29.3977,29.4106,29.3849,29.3913,13336.373
2011-11-11 11:10:00,45.76,45.8,45.75,45.77,15046.16436794711,29.372,29.3977,29.3656,29.3785,15046.1644
2011-11-11 11:15:00,45.77,45.82,45.75,45.76,21087.427333865267,29.3785,29.4106,29.3656,29.372,21087.4273
2011-11-11 11:20:00,45.76,45.77,45.74,45.75,7751.054371366693,29.372,29.3785,29.3592,29.3656,7751.0544
2011-11-11 11:25:00,45.74,45.75,45.72,45.73,6953.151715490711,29.3592,29.3656,29.3464,29.3528,6953.1517
2011-11-11 11:30:00,45.73,45.76,45.72,45.76,10600.70671378092,29.3528,29.372,29.3464,29.372,10600.7067
2011-11-11 11:35:00,45.76,45.76,45.73,45.74,6383.221247007865,29.372,29.372,29.3528,29.3592,6383.2212
2011-11-11 11:40:00,45.73,45.79,45.72,45.79,18693.71936623732,29.3528,29.3913,29.3464,29.3913,18693.7194
2011-11-11 11:45:00,45.8,45.83,45.78,45.8,30662.259204377067,29.3977,29.417,29.3849,29.3977,30662.2592
2011-11-11 11:50:00,45.79,45.8,45.77,45.78,8206.998746152969,29.3913,29.3977,29.3785,29.3849,8206.9987
2011-11-11 11:55:00,45.79,45.8,45.74,45.77,18123.788897754475,29.3913,29.3977,29.3592,29.3785,18123.7889
2011-11-11 12:00:00,45.77,45.8,45.76,45.77,7751.054371366693,29.3785,29.3977,29.372,29.3785,7751.0544
2011-11-11 12:05:00,45.77,45.8,45.77,45.8,17097.914054485354,29.3785,29.3977,29.3785,29.3977,17097.9141
2011-11-11 12:10:00,45.8,45.8,45.77,45.78,22341.27436452753,29.3977,29.3977,29.3785,29.3849,22341.2744
2011-11-11 12:15:00,45.79,45.79,45.73,45.74,8320.984839849538,29.3913,29.3913,29.3528,29.3592,8320.9848
2011-11-11 12:20:00,45.73,45.74,45.7,45.7,10258.748432691213,29.3528,29.3592,29.3335,29.3335,10258.7484
2011-11-11 12:25:00,45.7,45.71,45.66,45.71,14248.261712071127,29.3335,29.3399,29.3079,29.3399,14248.2617
2011-11-11 12:30:00,45.7,45.7,45.66,45.67,6383.221247007865,29.3335,29.3335,29.3079,29.3143,6383.2212
2011-11-11 12:35:00,45.67,45.67,45.61,45.61,18465.74717884418,29.3143,29.3143,29.2758,29.2758,18465.7472
2011-11-11 12:40:00,45.62,45.65,45.61,45.65,10942.664994870624,29.2822,29.3014,29.2758,29.3014,10942.665
2011-11-11 12:45:00,45.65,45.69,45.64,45.66,5585.318591131882,29.3014,29.3271,29.295,29.3079,5585.3186
2011-11-11 12:50:00,45.66,45.66,45.64,45.64,6383.221247007865,29.3079,29.3079,29.295,29.295,6383.2212
2011-11-11 12:55:00,45.64,45.66,45.64,45.65,11284.623275960334,29.295,29.3079,29.295,29.3014,11284.6233
2011-11-11 13:00:00,45.65,45.7,45.65,45.7,22569.246551920667,29.3014,29.3335,29.3014,29.3335,22569.2466
2011-11-11 13:05:00,45.69,45.72,45.66,45.72,22227.28827083096,29.3271,29.3464,29.3079,29.3464,22227.2883
2011-11-11 13:10:00,45.72,45.74,45.72,45.73,14362.247805767696,29.3464,29.3592,29.3464,29.3528,14362.2478
2011-11-11 13:15:00,45.72,45.75,45.71,45.72,8093.0126524564,29.3464,29.3656,29.3399,29.3464,8093.0127
2011-11-11 13:20:00,45.73,45.73,45.71,45.72,12424.484212926023,29.3528,29.3528,29.3399,29.3464,12424.4842
2011-11-11 13:25:00,45.7,45.7,45.66,45.69,7523.082183973555,29.3335,29.3335,29.3079,29.3271,7523.0822
2011-11-11 13:30:00,45.7,45.74,45.7,45.74,7751.054371366693,29.3335,29.3592,29.3335,29.3592,7751.0544
2011-11-11 13:35:00,45.74,45.75,45.72,45.73,8093.0126524564,29.3592,29.3656,29.3464,29.3528,8093.0127
2011-11-11 13:40:00,45.73,45.79,45.73,45.79,9232.87358942209,29.3528,29.3913,29.3528,29.3913,9232.8736
2011-11-11 13:45:00,45.78,45.82,45.78,45.79,12880.428587712298,29.3849,29.4106,29.3849,29.3913,12880.4286
2011-11-11 13:50:00,45.8,45.8,45.73,45.73,15502.108742733386,29.3977,29.3977,29.3528,29.3528,15502.1087
2011-11-11 13:55:00,45.73,45.74,45.71,45.71,15844.067023823094,29.3528,29.3592,29.3399,29.3399,15844.067
2011-11-11 14:00:00,45.71,45.74,45.7,45.73,12994.414681408867,29.3399,29.3592,29.3335,29.3528,12994.4147
2011-11-11 14:05:00,45.72,45.75,45.72,45.75,12652.45640031916,29.3464,29.3656,29.3464,29.3656,12652.4564
2011-11-11 14:10:00,45.75,45.8,45.75,45.77,27926.59295565941,29.3656,29.3977,29.3656,29.3785,27926.593
2011-11-11 14:15:00,45.77,45.78,45.76,45.78,10486.72062008435,29.3785,29.3849,29.372,29.3849,10486.7206
2011-11-11 14:20:00,45.79,45.8,45.74,45.75,8776.929214635815,29.3913,29.3977,29.3592,29.3656,8776.9292
2011-11-11 14:25:00,45.74,45.79,45.72,45.78,13108.400775105438,29.3592,29.3913,29.3464,29.3849,13108.4008
2011-11-11 14:30:00,45.78,45.82,45.77,45.81,19833.58030320301,29.3849,29.4106,29.3785,29.4041,19833.5803
2011-11-11 14:35:00,45.81,45.83,45.79,45.79,15502.108742733386,29.4041,29.417,29.3913,29.3913,15502.1087
2011-11-11 14:40:00,45.79,45.83,45.78,45.8,8776.929214635815,29.3913,29.417,29.3849,29.3977,8776.9292
2011-11-11 14:45:00,45.8,45.8,45.77,45.79,15046.16436794711,29.3977,29.3977,29.3785,29.3913,15046.1644
2011-11-11 14:50:00,45.78,45.79,45.75,45.75,10030.776245298071,29.3849,29.3913,29.3656,29.3656,10030.7762
2011-11-11 14:55:00,45.75,45.76,45.71,45.73,16755.955773395646,29.3656,29.372,29.3399,29.3528,16755.9558
2011-11-11 15:00:00,45.72,45.75,45.71,45.73,19605.60811580987,29.3464,29.3656,29.3399,29.3528,19605.6081
2011-11-11 15:05:00,45.73,45.73,45.68,45.7,31460.16186025305,29.3528,29.3528,29.3207,29.3335,31460.1619
2011-11-11 15:10:00,45.7,45.71,45.66,45.69,25646.87108172803,29.3335,29.3399,29.3079,29.3271,25646.8711
2011-11-11 15:15:00,45.69,45.75,45.69,45.74,18465.74717884418,29.3271,29.3656,29.3271,29.3592,18465.7472
2011-11-11 15:20:00,45.75,45.75,45.7,45.71,19035.677647327026,29.3656,29.3656,29.3335,29.3399,19035.6776
2011-11-11 15:25:00,45.7,45.74,45.69,45.74,22341.27436452753,29.3335,29.3592,29.3271,29.3592,22341.2744
2011-11-11 15:30:00,45.74,45.76,45.72,45.72,22227.28827083096,29.3592,29.372,29.3464,29.3464,22227.2883
2011-11-11 15:35:00,45.72,45.72,45.68,45.7,25874.843269121167,29.3464,29.3464,29.3207,29.3335,25874.8433
2011-11-11 15:40:00,45.7,45.71,45.65,45.69,41034.99373076485,29.3335,29.3399,29.3014,29.3271,41034.9937
2011-11-11 15:45:00,45.69,45.73,45.67,45.73,30206.31482959079,29.3271,29.3528,29.3143,29.3528,30206.3148
2011-11-11 15:50:00,45.73,45.75,45.72,45.73,77852.50199475665,29.3528,29.3656,29.3464,29.3528,77852.502
2011-11-11 15:55:00,45.73,45.75,45.72,45.74,141000.79790265588,29.3528,29.3656,29.3464,29.3592,141000.7979
2011-11-14 09:30:00,45.58,45.71,45.51,45.57,50495.83950758007,29.2565,29.3399,29.2116,29.2501,50495.8395
2011-11-14 09:35:00,45.56,45.58,45.44,45.49,19605.60811580987,29.2437,29.2565,29.1666,29.1987,19605.6081
2011-11-14 09:40:00,45.51,45.54,45.36,45.37,11740.567650746609,29.2116,29.2308,29.1153,29.1217,11740.5677
2011-11-14 09:45:00,45.37,45.4,45.27,45.28,28154.565143052547,29.1217,29.141,29.0575,29.0639,28154.5651
2011-11-14 09:50:00,45.27,45.29,45.22,45.29,15616.094836429957,29.0575,29.0704,29.0254,29.0704,15616.0948
2011-11-14 09:55:00,45.28,45.31,45.23,45.3,11512.595463353471,29.0639,29.0832,29.0319,29.0768,11512.5955
2011-11-14 10:00:00,45.29,45.41,45.22,45.36,33739.88373418443,29.0704,29.1474,29.0254,29.1153,33739.8837
2011-11-14 10:05:00,45.35,45.42,45.34,45.42,10828.678901174057,29.1089,29.1538,29.1025,29.1538,10828.6789
2011-11-14 10:10:00,45.4,45.54,45.4,45.52,32827.99498461188,29.141,29.2308,29.141,29.218,32827.995
2011-11-14 10:15:00,45.52,45.54,45.47,45.47,19035.677647327026,29.218,29.2308,29.1859,29.1859,19035.6776
2011-11-14 10:20:00,45.49,45.51,45.46,45.46,10600.70671378092,29.1987,29.2116,29.1795,29.1795,10600.7067
2011-11-14 10:25:00,45.46,45.53,45.44,45.48,8776.929214635815,29.1795,29.2244,29.1666,29.1923,8776.9292
2011-11-14 10:30:00,45.51,45.51,45.38,45.41,10258.748432691213,29.2116,29.2116,29.1281,29.1474,10258.7484
2011-11-14 10:35:00,45.41,45.41,45.34,45.37,16983.927960788784,29.1474,29.1474,29.1025,29.1217,16983.928
2011-11-14 10:40:00,45.37,45.42,45.36,45.41,54941.29716174627,29.1217,29.1538,29.1153,29.1474,54941.2972
2011-11-14 10:45:00,45.41,45.41,45.35,45.39,8890.915308332384,29.1474,29.1474,29.1089,29.1346,8890.9153
2011-11-14 10:50:00,45.38,45.49,45.38,45.47,9232.87358942209,29.1281,29.1987,29.1281,29.1859,9232.8736
2011-11-14 10:55:00,45.47,45.58,45.45,45.54,18123.788897754475,29.1859,29.2565,29.1731,29.2308,18123.7889
2011-11-14 11:00:00,45.55,45.59,45.51,45.58,12652.45640031916,29.2372,29.2629,29.2116,29.2565,12652.4564
2011-11-14 11:05:00,45.6,45.66,45.58,45.64,19947.56639689958,29.2693,29.3079,29.2565,29.295,19947.5664
2011-11-14 11:10:00,45.64,45.65,45.58,45.59,21771.343896044684,29.295,29.3014,29.2565,29.2629,21771.3439
2011-11-14 11:15:00,45.6,45.61,45.54,45.56,8434.970933546107,29.2693,29.2758,29.2308,29.2437,8434.9709
2011-11-14 11:20:00,45.56,45.59,45.53,45.58,7409.096090276987,29.2437,29.2629,29.2244,29.2565,7409.0961
2011-11-14 11:25:00,45.58,45.6,45.52,45.58,7979.026558759831,29.2565,29.2693,29.218,29.2565,7979.0266
2011-11-14 11:30:00,45.57,45.64,45.54,45.61,10144.762338994642,29.2501,29.295,29.2308,29.2758,10144.7623
2011-11-14 11:35:00,45.6,45.63,45.56,45.58,14476.233899464263,29.2693,29.2886,29.2437,29.2565,14476.2339
2011-11-14 11:40:00,45.58,45.58,45.5,45.51,8776.929214635815,29.2565,29.2565,29.2052,29.2116,8776.9292
2011-11-14 11:45:00,45.5,45.51,45.47,45.49,11170.637182263765,29.2052,29.2116,29.1859,29.1987,11170.6372
2011-11-14 11:50:00,45.5,45.51,45.4,45.42,24507.01014476234,29.2052,29.2116,29.141,29.1538,24507.0101
2011-11-14 11:55:00,45.42,45.42,45.37,45.41,10486.72062008435,29.1538,29.1538,29.1217,29.1474,10486.7206
2011-11-14 12:00:00,45.39,45.41,45.34,45.34,12424.484212926023,29.1346,29.1474,29.1025,29.1025,12424.4842
2011-11-14 12:05:00,45.33,45.36,45.31,45.36,8320.984839849538,29.096,29.1153,29.0832,29.1153,8320.9848
2011-11-14 12:10:00,45.36,45.36,45.33,45.34,7067.137809187279,29.1153,29.1153,29.096,29.1025,7067.1378
2011-11-14 12:15:00,45.33,45.35,45.27,45.27,8662.943120939246,29.096,29.1089,29.0575,29.0575,8662.9431
2011-11-14 12:20:00,45.27,45.29,45.19,45.21,33967.85592157757,29.0575,29.0704,29.0062,29.019,33967.8559
2011-11-14 12:25:00,45.21,45.23,45.19,45.21,10486.72062008435,29.019,29.0319,29.0062,29.019,10486.7206
2011-11-14 12:30:00,45.22,45.23,45.17,45.17,14020.28952467799,29.0254,29.0319,28.9933,28.9933,14020.2895
2011-11-14 12:35:00,45.18,45.19,45.14,45.19,9688.817964208369,28.9998,29.0062,28.9741,29.0062,9688.818
2011-11-14 12:40:00,45.17,45.22,45.17,45.2,4331.471560469623,28.9933,29.0254,28.9933,29.0126,4331.4716
2011-11-14 12:45:00,45.19,45.21,45.16,45.21,6497.2073407044345,29.0062,29.019,28.9869,29.019,6497.2073
2011-11-14 12:50:00,45.2,45.23,45.2,45.23,9346.85968311866,29.0126,29.0319,29.0126,29.0319,9346.8597
2011-11-14 12:55:00,45.23,45.25,45.22,45.24,8662.943120939246,29.0319,29.0447,29.0254,29.0383,8662.9431
2011-11-14 13:00:00,45.23,45.24,45.19,45.21,9232.87358942209,29.0319,29.0383,29.0062,29.019,9232.8736
2011-11-14 13:05:00,45.2,45.21,45.15,45.18,9460.84577681523,29.0126,29.019,28.9805,28.9998,9460.8458
2011-11-14 13:10:00,45.18,45.2,45.15,45.19,10258.748432691213,28.9998,29.0126,28.9805,29.0062,10258.7484
2011-11-14 13:15:00,45.19,45.22,45.18,45.22,23481.135301493217,29.0062,29.0254,28.9998,29.0254,23481.1353
2011-11-14 13:20:00,45.21,45.22,45.19,45.22,7295.109996580417,29.019,29.0254,29.0062,29.0254,7295.11
2011-11-14 13:25:00,45.22,45.28,45.21,45.25,10030.776245298071,29.0254,29.0639,29.019,29.0447,10030.7762
2011-11-14 13:30:00,45.26,45.26,45.22,45.22,9232.87358942209,29.0511,29.0511,29.0254,29.0254,9232.8736
2011-11-14 13:35:00,45.22,45.34,45.22,45.32,27128.690299783422,29.0254,29.1025,29.0254,29.0896,27128.6903
2011-11-14 13:40:00,45.32,45.34,45.29,45.33,8662.943120939246,29.0896,29.1025,29.0704,29.096,8662.9431
2011-11-14 13:45:00,45.34,45.34,45.3,45.31,5813.29077852502,29.1025,29.1025,29.0768,29.0832,5813.2908
2011-11-14 13:50:00,45.29,45.3,45.28,45.29,8320.984839849538,29.0704,29.0768,29.0639,29.0704,8320.9848
2011-11-14 13:55:00,45.29,45.29,45.27,45.29,5357.346403738744,29.0704,29.0704,29.0575,29.0704,5357.3464
2011-11-14 14:00:00,45.29,45.29,45.27,45.29,8548.957027242677,29.0704,29.0704,29.0575,29.0704,8548.957
2011-11-14 14:05:00,45.29,45.3,45.28,45.28,7523.082183973555,29.0704,29.0768,29.0639,29.0639,7523.0822
2011-11-14 14:10:00,45.29,45.35,45.29,45.32,12082.525931836317,29.0704,29.1089,29.0704,29.0896,12082.5259
2011-11-14 14:15:00,45.33,45.33,45.29,45.3,32486.03670352217,29.096,29.096,29.0704,29.0768,32486.0367
2011-11-14 14:20:00,45.3,45.32,45.3,45.32,17439.87233557506,29.0768,29.0896,29.0768,29.0896,17439.8723
2011-11-14 14:25:00,45.31,45.32,45.29,45.29,18237.77499145104,29.0832,29.0896,29.0704,29.0704,18237.775
2011-11-14 14:30:00,45.29,45.3,45.26,45.26,29750.37045480452,29.0704,29.0768,29.0511,29.0511,29750.3705
2011-11-14 14:35:00,45.26,45.28,45.24,45.28,9346.85968311866,29.0511,29.0639,29.0383,29.0639,9346.8597
2011-11-14 14:40:00,45.28,45.29,45.26,45.27,7979.026558759831,29.0639,29.0704,29.0511,29.0575,7979.0266
2011-11-14 14:45:00,45.27,45.28,45.22,45.22,14362.247805767696,29.0575,29.0639,29.0254,29.0254,14362.2478
2011-11-14 14:50:00,45.21,45.23,45.2,45.21,10828.678901174057,29.019,29.0319,29.0126,29.019,10828.6789
2011-11-14 14:55:00,45.21,45.21,45.14,45.14,14248.261712071127,29.019,29.019,28.9741,28.9741,14248.2617
2011-11-14 15:00:00,45.15,45.23,45.14,45.22,22341.27436452753,28.9805,29.0319,28.9741,29.0254,22341.2744
2011-11-14 15:05:00,45.21,45.25,45.21,45.22,13564.345149891711,29.019,29.0447,29.019,29.0254,13564.3451
2011-11-14 15:10:00,45.22,45.25,45.22,45.22,16186.0253049128,29.0254,29.0447,29.0254,29.0254,16186.0253
2011-11-14 15:15:00,45.22,45.22,45.16,45.16,25076.940613245184,29.0254,29.0254,28.9869,28.9869,25076.9406
2011-11-14 15:20:00,45.16,45.22,45.16,45.22,20973.4412401687,28.9869,29.0254,28.9869,29.0254,20973.4412
2011-11-14 15:25:00,45.21,45.27,45.21,45.25,31574.147953949618,29.019,29.0575,29.019,29.0447,31574.148
2011-11-14 15:30:00,45.24,45.3,45.24,45.29,47874.159352558985,29.0383,29.0768,29.0383,29.0704,47874.1594
2011-11-14 15:35:00,45.29,45.29,45.25,45.25,33511.91154679129,29.0704,29.0704,29.0447,29.0447,33511.9115
2011-11-14 15:40:00,45.26,45.33,45.25,45.32,34423.80029636384,29.0511,29.096,29.0447,29.0896,34423.8003
2011-11-14 15:45:00,45.32,45.35,45.29,45.32,49241.99247691782,29.0896,29.1089,29.0704,29.0896,49241.9925
2011-11-14 15:50:00,45.32,45.36,45.3,45.36,68391.65621794142,29.0896,29.1153,29.0768,29.1153,68391.6562
2011-11-14 15:55:00,45.35,45.36,45.28,45.3,88111.25042744786,29.1089,29.1153,29.0639,29.0768,88111.2504
2011-11-15 09:30:00,45.08,45.29,45.07,45.13,28040.57904935598,28.9356,29.0704,28.9292,28.9677,28040.579
2011-11-15 09:35:00,45.1,45.37,45.1,45.37,15616.094836429957,28.9484,29.1217,28.9484,29.1217,15616.0948
2011-11-15 09:40:00,45.36,45.37,45.3,45.32,17097.914054485354,29.1153,29.1217,29.0768,29.0896,17097.9141
2011-11-15 09:45:00,45.33,45.5,45.32,45.4,26786.73201869372,29.096,29.2052,29.0896,29.141,26786.732
2011-11-15 09:50:00,45.4,45.47,45.36,45.46,22113.30217713439,29.141,29.1859,29.1153,29.1795,22113.3022
2011-11-15 09:55:00,45.45,45.49,45.4,45.44,20175.53858429272,29.1731,29.1987,29.141,29.1666,20175.5386
2011-11-15 10:00:00,45.45,45.49,45.34,45.37,23937.079676279493,29.1731,29.1987,29.1025,29.1217,23937.0797
2011-11-15 10:05:00,45.37,45.44,45.37,45.38,18693.71936623732,29.1217,29.1666,29.1217,29.1281,18693.7194
2011-11-15 10:10:00,45.38,45.4,45.24,45.27,17439.87233557506,29.1281,29.141,29.0383,29.0575,17439.8723
2011-11-15 10:15:00,45.27,45.3,45.23,45.29,19149.6637410236,29.0575,29.0768,29.0319,29.0704,19149.6637
2011-11-15 10:20:00,45.3,45.34,45.28,45.29,25076.940613245184,29.0768,29.1025,29.0639,29.0704,25076.9406
2011-11-15 10:25:00,45.29,45.42,45.29,45.42,19719.59420950644,29.0704,29.1538,29.0704,29.1538,19719.5942
2011-11-15 10:30:00,45.42,45.51,45.39,45.47,27356.662487176563,29.1538,29.2116,29.1346,29.1859,27356.6625
2011-11-15 10:35:00,45.46,45.49,45.42,45.48,24051.065769976063,29.1795,29.1987,29.1538,29.1923,24051.0658
2011-11-15 10:40:00,45.48,45.53,45.43,45.53,26558.75983130058,29.1923,29.2244,29.1602,29.2244,26558.7598
2011-11-15 10:45:00,45.54,45.6,45.5,45.51,35563.661233329534,29.2308,29.2693,29.2052,29.2116,35563.6612
2011-11-15 10:50:00,45.51,45.53,45.48,45.49,16755.955773395646,29.2116,29.2244,29.1923,29.1987,16755.9558
2011-11-15 10:55:00,45.47,45.51,45.4,45.4,22911.20483301037,29.1859,29.2116,29.141,29.141,22911.2048
2011-11-15 11:00:00,45.39,45.49,45.38,45.49,22797.218739313805,29.1346,29.1987,29.1281,29.1987,22797.2187
2011-11-15 11:05:00,45.48,45.51,45.4,45.47,19377.635928416734,29.1923,29.2116,29.141,29.1859,19377.6359
2011-11-15 11:10:00,45.46,45.53,45.41,45.52,19947.56639689958,29.1795,29.2244,29.1474,29.218,19947.5664
2011-11-15 11:15:00,45.51,45.55,45.4,45.41,16186.0253049128,29.2116,29.2372,29.141,29.1474,16186.0253
2011-11-15 11:20:00,45.41,45.41,45.33,45.34,14020.28952467799,29.1474,29.1474,29.096,29.1025,14020.2895
2011-11-15 11:25:00,45.33,45.37,45.31,45.35,9916.790151601504,29.096,29.1217,29.0832,29.1089,9916.7902
2011-11-15 11:30:00,45.34,45.34,45.27,45.27,21543.371708651543,29.1025,29.1025,29.0575,29.0575,21543.3717
2011-11-15 11:35:00,45.28,45.29,45.26,45.26,10486.72062008435,29.0639,29.0704,29.0511,29.0511,10486.7206
2011-11-15 11:40:00,45.26,45.32,45.26,45.29,16983.927960788784,29.0511,29.0896,29.0511,29.0704,16983.928
2011-11-15 11:45:00,45.29,45.34,45.28,45.31,14248.261712071127,29.0704,29.1025,29.0639,29.0832,14248.2617
2011-11-15 11:50:00,45.31,45.34,45.29,45.34,18009.802804057905,29.0832,29.1025,29.0704,29.1025,18009.8028
2011-11-15 11:55:00,45.34,45.44,45.3,45.42,41490.938105551126,29.1025,29.1666,29.0768,29.1538,41490.9381
2011-11-15 12:00:00,45.42,45.5,45.41,45.5,18693.71936623732,29.1538,29.2052,29.1474,29.2052,18693.7194
2011-11-15 12:05:00,45.51,45.54,45.46,45.48,38413.31357574376,29.2116,29.2308,29.1795,29.1923,38413.3136
2011-11-15 12:10:00,45.47,45.58,45.46,45.57,22227.28827083096,29.1859,29.2565,29.1795,29.2501,22227.2883
2011-11-15 12:15:00,45.57,45.61,45.52,45.54,25532.88498803146,29.2501,29.2758,29.218,29.2308,25532.885
2011-11-15 12:20:00,45.55,45.6,45.53,45.6,13792.317337284852,29.2372,29.2693,29.2244,29.2693,13792.3173
2011-11-15 12:25:00,45.6,45.72,45.6,45.7,40807.02154337171,29.2693,29.3464,29.2693,29.3335,40807.0215
2011-11-15 12:30:00,45.7,45.78,45.68,45.78,37957.36920095748,29.3335,29.3849,29.3207,29.3849,37957.3692
2011-11-15 12:35:00,45.79,45.87,45.78,45.78,41148.97982446141,29.3913,29.4426,29.3849,29.3849,41148.9798
2011-11-15 12:40:00,45.78,45.84,45.77,45.8,17325.886241878492,29.3849,29.4234,29.3785,29.3977,17325.8862
2011-11-15 12:45:00,45.8,45.82,45.7,45.7,14704.206086857404,29.3977,29.4106,29.3335,29.3335,14704.2061
2011-11-15 12:50:00,45.69,45.71,45.67,45.71,10600.70671378092,29.3271,29.3399,29.3143,29.3399,10600.7067
2011-11-15 12:55:00,45.72,45.82,45.72,45.82,19719.59420950644,29.3464,29.4106,29.3464,29.4106,19719.5942
2011-11-15 13:00:00,45.81,45.87,45.81,45.84,25076.940613245184,29.4041,29.4426,29.4041,29.4234,25076.9406
2011-11-15 13:05:00,45.84,45.84,45.79,45.82,18351.761085147613,29.4234,29.4234,29.3913,29.4106,18351.7611
2011-11-15 13:10:00,45.82,45.83,45.78,45.8,11284.623275960334,29.4106,29.417,29.3849,29.3977,11284.6233
2011-11-15 13:15:00,45.79,45.82,45.77,45.79,17211.90014818192,29.3913,29.4106,29.3785,29.3913,17211.9001
2011-11-15 13:20:00,45.8,45.82,45.78,45.81,12766.44249401573,29.3977,29.4106,29.3849,29.4041,12766.4425
2011-11-15 13:25:00,45.8,45.88,45.8,45.87,14704.206086857404,29.3977,29.4491,29.3977,29.4426,14704.2061
2011-11-15 13:30:00,45.87,45.93,45.87,45.9,25988.82936281773,29.4426,29.4812,29.4426,29.4619,25988.8294
2011-11-15 13:35:00,45.9,45.98,45.88,45.96,49697.93685170409,29.4619,29.5133,29.4491,29.5004,49697.9369
2011-11-15 13:40:00,45.95,45.99,45.95,45.97,25076.940613245184,29.494,29.5197,29.494,29.5068,25076.9406
2011-11-15 13:45:00,45.96,46.0,45.95,45.97,26672.74592499715,29.5004,29.5261,29.494,29.5068,26672.7459
2011-11-15 13:50:00,45.97,46.02,45.95,45.95,20859.45514647213,29.5068,29.5389,29.494,29.494,20859.4551
2011-11-15 13:55:00,45.95,45.98,45.93,45.94,15616.094836429957,29.494,29.5133,29.4812,29.4876,15616.0948
2011-11-15 14:00:00,45.94,45.98,45.93,45.94,18579.73327254075,29.4876,29.5133,29.4812,29.4876,18579.7333
2011-11-15 14:05:00,45.94,45.99,45.94,45.96,11512.595463353471,29.4876,29.5197,29.4876,29.5004,11512.5955
2011-11-15 14:10:00,45.97,46.02,45.96,46.01,21315.399521258405,29.5068,29.5389,29.5004,29.5325,21315.3995
2011-11-15 14:15:00,46.01,46.01,45.98,45.98,19605.60811580987,29.5325,29.5325,29.5133,29.5133,19605.6081
2011-11-15 14:20:00,45.98,46.01,45.97,46.01,27584.634674569705,29.5133,29.5325,29.5068,29.5325,27584.6347
2011-11-15 14:25:00,46.0,46.02,45.97,45.99,15958.053117519665,29.5261,29.5389,29.5068,29.5197,15958.0531
2011-11-15 14:30:00,45.98,46.03,45.98,46.01,26900.71811239029,29.5133,29.5453,29.5133,29.5325,26900.7181
2011-11-15 14:35:00,46.01,46.02,45.99,46.0,13108.400775105438,29.5325,29.5389,29.5197,29.5261,13108.4008
2011-11-15 14:40:00,46.0,46.04,45.99,46.01,15502.108742733386,29.5261,29.5518,29.5197,29.5325,15502.1087
2011-11-15 14:45:00,46.0,46.05,45.97,46.01,24279.0379573692,29.5261,29.5582,29.5068,29.5325,24279.038
2011-11-15 14:50:00,46.01,46.05,46.0,46.05,19149.6637410236,29.5325,29.5582,29.5261,29.5582,19149.6637
2011-11-15 14:55:00,46.05,46.06,46.03,46.03,20973.4412401687,29.5582,29.5646,29.5453,29.5453,20973.4412
2011-11-15 15:00:00,46.03,46.1,46.03,46.1,45366.46529123447,29.5453,29.5903,29.5453,29.5903,45366.4653
2011-11-15 15:05:00,46.09,46.1,46.07,46.07,27698.62076826627,29.5839,29.5903,29.571,29.571,27698.6208
2011-11-15 15:10:00,46.06,46.1,46.06,46.06,28838.481705231963,29.5646,29.5903,29.5646,29.5646,28838.4817
2011-11-15 15:15:00,46.07,46.09,46.04,46.04,19833.58030320301,29.571,29.5839,29.5518,29.5518,19833.5803
2011-11-15 15:20:00,46.05,46.08,46.05,46.06,22113.30217713439,29.5582,29.5774,29.5582,29.5646,22113.3022
2011-11-15 15:25:00,46.06,46.1,46.06,46.09,19035.677647327026,29.5646,29.5903,29.5646,29.5839,19035.6776
2011-11-15 15:30:00,46.08,46.1,46.05,46.05,38527.29966944033,29.5774,29.5903,29.5582,29.5582,38527.2997
2011-11-15 15:35:00,46.05,46.1,46.03,46.07,38299.32748204719,29.5582,29.5903,29.5453,29.571,38299.3275
2011-11-15 15:40:00,46.06,46.08,46.01,46.02,65769.97606292032,29.5646,29.5774,29.5325,29.5389,65769.9761
2011-11-15 15:45:00,46.03,46.07,46.01,46.06,51407.72825715263,29.5453,29.571,29.5325,29.5646,51407.7283
2011-11-15 15:50:00,46.07,46.08,46.02,46.03,93582.58292488316,29.571,29.5774,29.5389,29.5453,93582.5829
2011-11-15 15:55:00,46.02,46.05,45.96,45.99,155932.9761769064,29.5389,29.5582,29.5004,29.5197,155932.9762
2011-11-16 09:30:00,45.53,45.6,45.29,45.31,48900.034195828106,29.2244,29.2693,29.0704,29.0832,48900.0342
2011-11-16 09:35:00,45.33,45.6,45.33,45.6,29180.439986321668,29.096,29.2693,29.096,29.2693,29180.44
2011-11-16 09:40:00,45.6,45.65,45.6,45.61,34765.758577453555,29.2693,29.3014,29.2693,29.2758,34765.7586
2011-11-16 09:45:00,45.62,45.65,45.46,45.51,30548.273110680497,29.2822,29.3014,29.1795,29.2116,30548.2731
2011-11-16 09:50:00,45.54,45.67,45.52,45.65,43770.6599794825,29.2308,29.3143,29.218,29.3014,43770.66
2011-11-16 09:55:00,45.66,45.68,45.54,45.58,22683.23264561724,29.3079,29.3207,29.2308,29.2565,22683.2326
2011-11-16 10:00:00,45.58,45.65,45.44,45.44,27014.70420608686,29.2565,29.3014,29.1666,29.1666,27014.7042
2011-11-16 10:05:00,45.46,45.48,45.4,45.4,28382.537330445684,29.1795,29.1923,29.141,29.141,28382.5373
2011-11-16 10:10:00,45.4,45.45,45.38,45.44,13564.345149891711,29.141,29.1731,29.1281,29.1666,13564.3451
2011-11-16 10:15:00,45.44,45.57,45.43,45.51,32030.092328735893,29.1666,29.2501,29.1602,29.2116,32030.0923
2011-11-16 10:20:00,45.51,45.52,45.39,45.43,16983.927960788784,29.2116,29.218,29.1346,29.1602,16983.928
2011-11-16 10:25:00,45.43,45.49,45.41,45.42,29750.37045480452,29.1602,29.1987,29.1474,29.1538,29750.3705
2011-11-16 10:30:00,45.41,45.48,45.37,45.45,20175.53858429272,29.1474,29.1923,29.1217,29.1731,20175.5386
2011-11-16 10:35:00,45.46,45.51,45.44,45.48,10030.776245298071,29.1795,29.2116,29.1666,29.1923,10030.7762
2011-11-16 10:40:00,45.51,45.59,45.47,45.58,23025.190926706942,29.2116,29.2629,29.1859,29.2565,23025.1909
2011-11-16 10:45:00,45.58,45.65,45.58,45.6,22113.30217713439,29.2565,29.3014,29.2565,29.2693,22113.3022
2011-11-16 10:50:00,45.61,45.77,45.61,45.75,16300.01139860937,29.2758,29.3785,29.2758,29.3656,16300.0114
2011-11-16 10:55:00,45.74,45.77,45.72,45.76,9004.901402028952,29.3592,29.3785,29.3464,29.372,9004.9014
2011-11-16 11:00:00,45.77,45.85,45.75,45.84,16413.997492305938,29.3785,29.4298,29.3656,29.4234,16413.9975
2011-11-16 11:05:00,45.85,45.88,45.84,45.86,28154.565143052547,29.4298,29.4491,29.4234,29.4362,28154.5651
2011-11-16 11:10:00,45.86,45.87,45.8,45.84,17211.90014818192,29.4362,29.4426,29.3977,29.4234,17211.9001
2011-11-16 11:15:00,45.85,45.87,45.82,45.85,15274.136555340248,29.4298,29.4426,29.4106,29.4298,15274.1366
2011-11-16 11:20:00,45.84,45.84,45.79,45.82,14932.178274250542,29.4234,29.4234,29.3913,29.4106,14932.1783
2011-11-16 11:25:00,45.83,45.87,45.76,45.76,18009.802804057905,29.417,29.4426,29.372,29.372,18009.8028
2011-11-16 11:30:00,45.76,45.8,45.73,45.73,21771.343896044684,29.372,29.3977,29.3528,29.3528,21771.3439
2011-11-16 11:35:00,45.74,45.74,45.66,45.67,17439.87233557506,29.3592,29.3592,29.3079,29.3143,17439.8723
2011-11-16 11:40:00,45.68,45.72,45.67,45.69,9346.85968311866,29.3207,29.3464,29.3143,29.3271,9346.8597
2011-11-16 11:45:00,45.68,45.72,45.59,45.63,36247.57779550895,29.3207,29.3464,29.2629,29.2886,36247.5778
2011-11-16 11:50:00,45.62,45.64,45.56,45.56,12994.414681408867,29.2822,29.295,29.2437,29.2437,12994.4147
2011-11-16 11:55:00,45.57,45.58,45.53,45.56,12766.44249401573,29.2501,29.2565,29.2244,29.2437,12766.4425
2011-11-16 12:00:00,45.55,45.57,45.53,45.54,11512.595463353471,29.2372,29.2501,29.2244,29.2308,11512.5955
2011-11-16 12:05:00,45.54,45.55,45.5,45.51,11740.567650746609,29.2308,29.2372,29.2052,29.2116,11740.5677
2011-11-16 12:10:00,45.49,45.49,45.46,45.46,19719.59420950644,29.1987,29.1987,29.1795,29.1795,19719.5942
2011-11-16 12:15:00,45.46,45.51,45.45,45.48,15730.080930126524,29.1795,29.2116,29.1731,29.1923,15730.0809
2011-11-16 12:20:00,45.48,45.49,45.44,45.44,20631.482959078992,29.1923,29.1987,29.1666,29.1666,20631.483
2011-11-16 12:25:00,45.44,45.45,45.39,45.39,18807.705459933888,29.1666,29.1731,29.1346,29.1346,18807.7055
2011-11-16 12:30:00,45.39,45.45,45.39,45.44,24848.968425852046,29.1346,29.1731,29.1346,29.1666,24848.9684
2011-11-16 12:35:00,45.45,45.56,45.44,45.54,27356.662487176563,29.1731,29.2437,29.1666,29.2308,27356.6625
2011-11-16 12:40:00,45.54,45.55,45.51,45.51,18807.705459933888,29.2308,29.2372,29.2116,29.2116,18807.7055
2011-11-16 12:45:00,45.51,45.54,45.46,45.47,19149.6637410236,29.2116,29.2308,29.1795,29.1859,19149.6637
2011-11-16 12:50:00,45.47,45.47,45.41,45.43,13564.345149891711,29.1859,29.1859,29.1474,29.1602,13564.3451
2011-11-16 12:55:00,45.43,45.47,45.41,45.47,11170.637182263765,29.1602,29.1859,29.1474,29.1859,11170.6372
2011-11-16 13:00:00,45.47,45.52,45.46,45.51,16641.969679699076,29.1859,29.218,29.1795,29.2116,16641.9697
2011-11-16 13:05:00,45.5,45.5,45.46,45.48,10600.70671378092,29.2052,29.2052,29.1795,29.1923,10600.7067
2011-11-16 13:10:00,45.47,45.47,45.43,45.44,13222.386868802008,29.1859,29.1859,29.1602,29.1666,13222.3869
2011-11-16 13:15:00,45.44,45.47,45.42,45.47,16983.927960788784,29.1666,29.1859,29.1538,29.1859,16983.928
2011-11-16 13:20:00,45.47,45.51,45.47,45.5,17895.816710361338,29.1859,29.2116,29.1859,29.2052,17895.8167
2011-11-16 13:25:00,45.49,45.58,45.49,45.58,19947.56639689958,29.1987,29.2565,29.1987,29.2565,19947.5664
2011-11-16 13:30:00,45.57,45.57,45.55,45.56,10144.762338994642,29.2501,29.2501,29.2372,29.2437,10144.7623
2011-11-16 13:35:00,45.56,45.59,45.56,45.58,22227.28827083096,29.2437,29.2629,29.2437,29.2565,22227.2883
2011-11-16 13:40:00,45.58,45.65,45.58,45.64,25418.89889433489,29.2565,29.3014,29.2565,29.295,25418.8989
2011-11-16 13:45:00,45.64,45.67,45.63,45.67,23823.09358258293,29.295,29.3143,29.2886,29.3143,23823.0936
2011-11-16 13:50:00,45.68,45.7,45.62,45.62,21315.399521258405,29.3207,29.3335,29.2822,29.2822,21315.3995
2011-11-16 13:55:00,45.62,45.65,45.58,45.58,24620.99623845891,29.2822,29.3014,29.2565,29.2565,24620.9962
2011-11-16 14:00:00,45.59,45.64,45.58,45.63,15844.067023823094,29.2629,29.295,29.2565,29.2886,15844.067
2011-11-16 14:05:00,45.63,45.63,45.58,45.58,21315.399521258405,29.2886,29.2886,29.2565,29.2565,21315.3995
2011-11-16 14:10:00,45.58,45.61,45.51,45.51,26558.75983130058,29.2565,29.2758,29.2116,29.2116,26558.7598
2011-11-16 14:15:00,45.51,45.53,45.5,45.53,14590.219993160834,29.2116,29.2244,29.2052,29.2244,14590.22
2011-11-16 14:20:00,45.54,45.57,45.53,45.57,20175.53858429272,29.2308,29.2501,29.2244,29.2501,20175.5386
2011-11-16 14:25:00,45.56,45.57,45.52,45.53,23367.14920779665,29.2437,29.2501,29.218,29.2244,23367.1492
2011-11-16 14:30:00,45.52,45.54,45.47,45.48,39211.21623161974,29.218,29.2308,29.1859,29.1923,39211.2162
2011-11-16 14:35:00,45.48,45.49,45.46,45.47,51293.74216345606,29.1923,29.1987,29.1795,29.1859,51293.7422
2011-11-16 14:40:00,45.47,45.47,45.4,45.42,42858.77122990995,29.1859,29.1859,29.141,29.1538,42858.7712
2011-11-16 14:45:00,45.41,45.42,45.37,45.38,28268.55123674912,29.1474,29.1538,29.1217,29.1281,28268.5512
2011-11-16 14:50:00,45.39,45.39,45.29,45.29,42744.78513621338,29.1346,29.1346,29.0704,29.0704,42744.7851
2011-11-16 14:55:00,45.29,45.31,45.27,45.29,33625.89764048786,29.0704,29.0832,29.0575,29.0704,33625.8976
2011-11-16 15:00:00,45.3,45.31,45.26,45.27,37387.43873247464,29.0768,29.0832,29.0511,29.0575,37387.4387
2011-11-16 15:05:00,45.27,45.3,45.26,45.29,52661.575287814885,29.0575,29.0768,29.0511,29.0704,52661.5753
2011-11-16 15:10:00,45.29,45.3,45.19,45.2,94494.47167445572,29.0704,29.0768,29.0062,29.0126,94494.4717
2011-11-16 15:15:00,45.2,45.2,45.05,45.07,115353.92682092784,29.0126,29.0126,28.9163,28.9292,115353.9268
2011-11-16 15:20:00,45.07,45.07,44.97,45.01,87655.30605266157,28.9292,28.9292,28.865,28.8906,87655.3061
2011-11-16 15:25:00,45.01,45.01,44.93,44.93,66909.83699988601,28.8906,28.8906,28.8393,28.8393,66909.837
2011-11-16 15:30:00,44.93,44.93,44.69,44.69,162430.18351761086,28.8393,28.8393,28.6852,28.6852,162430.1835
2011-11-16 15:35:00,44.69,44.81,44.6,44.8,135415.479311524,28.6852,28.7623,28.6275,28.7558,135415.4793
2011-11-16 15:40:00,44.8,44.8,44.67,44.71,143394.5058702838,28.7558,28.7558,28.6724,28.6981,143394.5059
2011-11-16 15:45:00,44.71,44.8,44.7,44.76,98142.02667274592,28.6981,28.7558,28.6917,28.7302,98142.0267
2011-11-16 15:50:00,44.76,44.78,44.65,44.71,142254.64493331814,28.7302,28.743,28.6596,28.6981,142254.6449
2011-11-16 15:55:00,44.71,44.76,44.63,44.69,244386.184885444,28.6981,28.7302,28.6467,28.6852,244386.1849
2011-11-17 09:30:00,44.46,44.57,44.44,44.47,41832.89638664083,28.5376,28.6082,28.5248,28.544,41832.8964
2011-11-17 09:35:00,44.46,44.52,44.37,44.37,20061.552490596147,28.5376,28.5761,28.4798,28.4798,20061.5525
2011-11-17 09:40:00,44.36,44.41,44.34,44.39,28952.46779892853,28.4734,28.5055,28.4606,28.4927,28952.4678
2011-11-17 09:45:00,44.39,44.45,44.37,44.42,61096.54622136099,28.4927,28.5312,28.4798,28.5119,61096.5462
2011-11-17 09:50:00,44.42,44.43,44.31,44.32,56993.04684828451,28.5119,28.5184,28.4413,28.4477,56993.0468
2011-11-17 09:55:00,44.31,44.34,44.2,44.31,160606.40601846576,28.4413,28.4606,28.3707,28.4413,160606.406
2011-11-17 10:00:00,44.3,44.32,44.22,44.29,81614.04308674342,28.4349,28.4477,28.3836,28.4285,81614.0431
2011-11-17 10:05:00,44.27,44.28,44.17,44.22,96546.22136099396,28.4157,28.4221,28.3515,28.3836,96546.2214
2011-11-17 10:10:00,44.22,44.22,44.15,44.15,50723.811694973214,28.3836,28.3836,28.3386,28.3386,50723.8117
2011-11-17 10:15:00,44.15,44.22,44.14,44.18,41034.99373076485,28.3386,28.3836,28.3322,28.3579,41034.9937
2011-11-17 10:20:00,44.19,44.22,44.11,44.15,62350.393252023256,28.3643,28.3836,28.313,28.3386,62350.3933
2011-11-17 10:25:00,44.17,44.22,44.16,44.22,47874.159352558985,28.3515,28.3836,28.345,28.3836,47874.1594
2011-11-17 10:30:00,44.22,44.26,44.11,44.21,104297.27573236063,28.3836,28.4092,28.313,28.3771,104297.2757
2011-11-17 10:35:00,44.21,44.32,44.2,44.26,40351.07716858544,28.3771,28.4477,28.3707,28.4092,40351.0772
2011-11-17 10:40:00,44.27,44.27,44.17,44.19,44112.61826057221,28.4157,28.4157,28.3515,28.3643,44112.6183
2011-11-17 10:45:00,44.19,44.22,44.15,44.16,37273.45263877807,28.3643,28.3836,28.3386,28.345,37273.4526
2011-11-17 10:50:00,44.17,44.22,44.15,44.2,61552.49059614727,28.3515,28.3836,28.3386,28.3707,61552.4906
2011-11-17 10:55:00,44.2,44.22,44.15,44.16,25874.843269121167,28.3707,28.3836,28.3386,28.345,25874.8433
2011-11-17 11:00:00,44.16,44.23,44.15,44.17,49469.96466431095,28.345,28.39,28.3386,28.3515,49469.9647
2011-11-17 11:05:00,44.17,44.18,44.12,44.13,47076.256696683005,28.3515,28.3579,28.3194,28.3258,47076.2567
2011-11-17 11:10:00,44.13,44.17,44.12,44.16,50951.78388236636,28.3258,28.3515,28.3194,28.345,50951.7839
2011-11-17 11:15:00,44.16,44.22,44.15,44.22,32600.02279721874,28.345,28.3836,28.3386,28.3836,32600.0228
2011-11-17 11:20:00,44.21,44.22,44.13,44.18,31004.21748546677,28.3771,28.3836,28.3258,28.3579,31004.2175
2011-11-17 11:25:00,44.18,44.27,44.18,44.25,26444.773737604013,28.3579,28.4157,28.3579,28.4028,26444.7737
2011-11-17 11:30:00,44.25,44.31,44.24,44.28,21429.385614954976,28.4028,28.4413,28.3964,28.4221,21429.3856
2011-11-17 11:35:00,44.28,44.29,44.23,44.28,20517.496865382425,28.4221,28.4285,28.39,28.4221,20517.4969
2011-11-17 11:40:00,44.28,44.31,44.28,44.29,73293.05824689388,28.4221,28.4413,28.4221,28.4285,73293.0582
2011-11-17 11:45:00,44.29,44.3,44.22,44.22,16869.941867092213,28.4285,28.4349,28.3836,28.3836,16869.9419
2011-11-17 11:50:00,44.23,44.24,44.18,44.18,19605.60811580987,28.39,28.3964,28.3579,28.3579,19605.6081
2011-11-17 11:55:00,44.17,44.19,44.14,44.17,32714.00889091531,28.3515,28.3643,28.3322,28.3515,32714.0089
2011-11-17 12:00:00,44.18,44.22,44.15,44.17,33625.89764048786,28.3579,28.3836,28.3386,28.3515,33625.8976
2011-11-17 12:05:00,44.17,44.19,44.12,44.14,55853.18591131882,28.3515,28.3643,28.3194,28.3322,55853.1859
2011-11-17 12:10:00,44.14,44.15,44.12,44.12,114442.0380713553,28.3322,28.3386,28.3194,28.3194,114442.0381
2011-11-17 12:15:00,44.14,44.19,44.13,44.18,14362.247805767696,28.3322,28.3643,28.3258,28.3579,14362.2478
2011-11-17 12:20:00,44.18,44.19,44.15,44.16,16300.01139860937,28.3579,28.3643,28.3386,28.345,16300.0114
2011-11-17 12:25:00,44.17,44.17,44.09,44.11,33283.93935939815,28.3515,28.3515,28.3001,28.313,33283.9394
2011-11-17 12:30:00,44.1,44.1,43.86,43.88,95064.40214293856,28.3065,28.3065,28.1525,28.1653,95064.4021
2011-11-17 12:35:00,43.88,43.95,43.71,43.79,88909.15308332384,28.1653,28.2103,28.0562,28.1076,88909.1531
2011-11-17 12:40:00,43.8,43.8,43.66,43.77,71697.2529351419,28.114,28.114,28.0241,28.0947,71697.2529
2011-11-17 12:45:00,43.77,43.85,43.76,43.79,33739.88373418443,28.0947,28.1461,28.0883,28.1076,33739.8837
2011-11-17 12:50:00,43.78,43.83,43.76,43.77,35677.647327026105,28.1011,28.1332,28.0883,28.0947,35677.6473
2011-11-17 12:55:00,43.77,43.79,43.69,43.79,35677.647327026105,28.0947,28.1076,28.0434,28.1076,35677.6473
2011-11-17 13:00:00,43.79,43.79,43.66,43.67,37045.48045138493,28.1076,28.1076,28.0241,28.0305,37045.4805
2011-11-17 13:05:00,43.68,43.71,43.62,43.65,38413.31357574376,28.037,28.0562,27.9984,28.0177,38413.3136
2011-11-17 13:10:00,43.66,43.73,43.6,43.71,30890.231391770205,28.0241,28.069,27.9856,28.0562,30890.2314
2011-11-17 13:15:00,43.71,43.81,43.68,43.79,29978.34264219765,28.0562,28.1204,28.037,28.1076,29978.3426
2011-11-17 13:20:00,43.79,43.86,43.77,43.85,27128.690299783422,28.1076,28.1525,28.0947,28.1461,27128.6903
2011-11-17 13:25:00,43.85,43.85,43.72,43.74,24620.99623845891,28.1461,28.1461,28.0626,28.0755,24620.9962
2011-11-17 13:30:00,43.75,43.77,43.68,43.68,24165.05186367264,28.0819,28.0947,28.037,28.037,24165.0519
2011-11-17 13:35:00,43.69,43.75,43.69,43.71,28496.52342414225,28.0434,28.0819,28.0434,28.0562,28496.5234
2011-11-17 13:40:00,43.71,43.77,43.61,43.66,47418.21497777271,28.0562,28.0947,27.992,28.0241,47418.215
2011-11-17 13:45:00,43.68,43.73,43.65,43.72,20175.53858429272,28.037,28.069,28.0177,28.0626,20175.5386
2011-11-17 13:50:00,43.71,43.71,43.58,43.65,35221.70295223983,28.0562,28.0562,27.9728,28.0177,35221.703
2011-11-17 13:55:00,43.65,43.81,43.65,43.79,38983.2440442266,28.0177,28.1204,28.0177,28.1076,38983.244
2011-11-17 14:00:00,43.79,43.79,43.69,43.71,21543.371708651543,28.1076,28.1076,28.0434,28.0562,21543.3717
2011-11-17 14:05:00,43.72,43.82,43.72,43.79,25874.843269121167,28.0626,28.1268,28.0626,28.1076,25874.8433
2011-11-17 14:10:00,43.79,43.82,43.76,43.79,41262.96591815799,28.1076,28.1268,28.0883,28.1076,41262.9659
2011-11-17 14:15:00,43.79,43.8,43.72,43.75,50267.86732018694,28.1076,28.114,28.0626,28.0819,50267.8673
2011-11-17 14:20:00,43.76,43.8,43.72,43.72,40351.07716858544,28.0883,28.114,28.0626,28.0626,40351.0772
2011-11-17 14:25:00,43.71,43.79,43.67,43.78,43998.63216687564,28.0562,28.1076,28.0305,28.1011,43998.6322
2011-11-17 14:30:00,43.78,43.82,43.74,43.74,31916.10623503933,28.1011,28.1268,28.0755,28.0755,31916.1062
2011-11-17 14:35:00,43.74,43.79,43.7,43.72,35905.61951441924,28.0755,28.1076,28.0498,28.0626,35905.6195
2011-11-17 14:40:00,43.72,43.8,43.72,43.8,17667.844522968197,28.0626,28.114,28.0626,28.114,17667.8445
2011-11-17 14:45:00,43.81,43.95,43.81,43.89,56879.06075458794,28.1204,28.2103,28.1204,28.1717,56879.0608
2011-11-17 14:50:00,43.9,43.94,43.88,43.89,41262.96591815799,28.1782,28.2038,28.1653,28.1717,41262.9659
2011-11-17 14:55:00,43.88,43.9,43.86,43.87,20859.45514647213,28.1653,28.1782,28.1525,28.1589,20859.4551
2011-11-17 15:00:00,43.87,43.93,43.84,43.86,46506.32622820016,28.1589,28.1974,28.1396,28.1525,46506.3262
2011-11-17 15:05:00,43.87,43.88,43.78,43.79,43884.64607317907,28.1589,28.1653,28.1011,28.1076,43884.6461
2011-11-17 15:10:00,43.78,43.78,43.72,43.75,40807.02154337171,28.1011,28.1011,28.0626,28.0819,40807.0215
2011-11-17 15:15:00,43.75,43.78,43.71,43.73,24165.05186367264,28.0819,28.1011,28.0562,28.069,24165.0519
2011-11-17 15:20:00,43.73,43.84,43.69,43.8,53345.4918499943,28.069,28.1396,28.0434,28.114,53345.4918
2011-11-17 15:25:00,43.8,43.85,43.77,43.78,35791.63342072268,28.114,28.1461,28.0947,28.1011,35791.6334
2011-11-17 15:30:00,43.78,43.82,43.77,43.78,63490.25418898895,28.1011,28.1268,28.0947,28.1011,63490.2542
2011-11-17 15:35:00,43.77,43.81,43.73,43.73,47874.159352558985,28.0947,28.1204,28.069,28.069,47874.1594
2011-11-17 15:40:00,43.73,43.78,43.7,43.72,62008.43497093354,28.069,28.1011,28.0498,28.0626,62008.435
2011-11-17 15:45:00,43.72,43.86,43.71,43.81,68163.68403054828,28.0626,28.1525,28.0562,28.1204,68163.684
2011-11-17 15:50:00,43.8,43.81,43.72,43.79,88453.20870853755,28.114,28.1204,28.0626,28.1076,88453.2087
2011-11-17 15:55:00,43.79,43.89,43.72,43.88,197309.92818876097,28.1076,28.1717,28.0626,28.1653,197309.9282
2011-11-18 09:30:00,43.95,44.15,43.87,43.98,418442.9499601049,28.2103,28.3386,28.1589,28.2295,418442.95
2011-11-18 09:35:00,44.0,44.02,43.82,43.86,41718.91029294426,28.2423,28.2552,28.1268,28.1525,41718.9103
2011-11-18 09:40:00,43.86,43.9,43.79,43.81,21657.35780234812,28.1525,28.1782,28.1076,28.1204,21657.3578
2011-11-18 09:45:00,43.81,43.89,43.8,43.87,41832.89638664083,28.1204,28.1717,28.114,28.1589,41832.8964
2011-11-18 09:50:00,43.87,43.94,43.81,43.89,31574.147953949618,28.1589,28.2038,28.1204,28.1717,31574.148
2011-11-18 09:55:00,43.88,43.99,43.84,43.89,27128.690299783422,28.1653,28.2359,28.1396,28.1717,27128.6903
2011-11-18 10:00:00,43.92,43.94,43.86,43.92,31346.17576655648,28.191,28.2038,28.1525,28.191,31346.1758
2011-11-18 10:05:00,43.91,43.94,43.85,43.85,25418.89889433489,28.1846,28.2038,28.1461,28.1461,25418.8989
2011-11-18 10:10:00,43.85,43.91,43.79,43.88,26330.787643907443,28.1461,28.1846,28.1076,28.1653,26330.7876
2011-11-18 10:15:00,43.88,43.89,43.73,43.75,40579.04935597857,28.1653,28.1717,28.069,28.0819,40579.0494
2011-11-18 10:20:00,43.72,43.78,43.68,43.71,27356.662487176563,28.0626,28.1011,28.037,28.0562,27356.6625
2011-11-18 10:25:00,43.71,43.75,43.65,43.72,32486.03670352217,28.0562,28.0819,28.0177,28.0626,32486.0367
2011-11-18 10:30:00,43.72,43.83,43.7,43.82,14020.28952467799,28.0626,28.1332,28.0498,28.1268,14020.2895
2011-11-18 10:35:00,43.81,43.92,43.79,43.9,28496.52342414225,28.1204,28.191,28.1076,28.1782,28496.5234
2011-11-18 10:40:00,43.93,43.94,43.86,43.87,12424.484212926023,28.1974,28.2038,28.1525,28.1589,12424.4842
2011-11-18 10:45:00,43.87,43.97,43.87,43.97,17667.844522968197,28.1589,28.2231,28.1589,28.2231,17667.8445
2011-11-18 10:50:00,43.99,44.03,43.96,43.99,13906.30343098142,28.2359,28.2616,28.2167,28.2359,13906.3034
2011-11-18 10:55:00,43.98,44.01,43.9,43.91,26216.80155021088,28.2295,28.2488,28.1782,28.1846,26216.8016
2011-11-18 11:00:00,43.91,43.94,43.87,43.9,17553.85842927163,28.1846,28.2038,28.1589,28.1782,17553.8584
2011-11-18 11:05:00,43.92,43.95,43.84,43.84,17781.830616664767,28.191,28.2103,28.1396,28.1396,17781.8306
2011-11-18 11:10:00,43.84,43.92,43.84,43.92,10144.762338994642,28.1396,28.191,28.1396,28.191,10144.7623
2011-11-18 11:15:00,43.91,43.94,43.86,43.87,10144.762338994642,28.1846,28.2038,28.1525,28.1589,10144.7623
2011-11-18 11:20:00,43.88,43.91,43.86,43.88,9004.901402028952,28.1653,28.1846,28.1525,28.1653,9004.9014
2011-11-18 11:25:00,43.88,43.92,43.88,43.89,9574.831870511798,28.1653,28.191,28.1653,28.1717,9574.8319
2011-11-18 11:30:00,43.9,43.92,43.83,43.84,15274.136555340248,28.1782,28.191,28.1332,28.1396,15274.1366
2011-11-18 11:35:00,43.82,43.82,43.73,43.78,22683.23264561724,28.1268,28.1268,28.069,28.1011,22683.2326
2011-11-18 11:40:00,43.79,43.85,43.77,43.83,25304.91280063832,28.1076,28.1461,28.0947,28.1332,25304.9128
2011-11-18 11:45:00,43.84,43.85,43.76,43.77,13450.359056195144,28.1396,28.1461,28.0883,28.0947,13450.3591
2011-11-18 11:50:00,43.78,43.82,43.78,43.82,16983.927960788784,28.1011,28.1268,28.1011,28.1268,16983.928
2011-11-18 11:55:00,43.81,43.85,43.8,43.81,19605.60811580987,28.1204,28.1461,28.114,28.1204,19605.6081
2011-11-18 12:00:00,43.82,43.82,43.74,43.78,22683.23264561724,28.1268,28.1268,28.0755,28.1011,22683.2326
2011-11-18 12:05:00,43.78,43.78,43.68,43.77,24620.99623845891,28.1011,28.1011,28.037,28.0947,24620.9962
2011-11-18 12:10:00,43.77,43.81,43.77,43.77,14590.219993160834,28.0947,28.1204,28.0947,28.0947,14590.22
2011-11-18 12:15:00,43.77,43.81,43.76,43.78,6497.2073407044345,28.0947,28.1204,28.0883,28.1011,6497.2073
2011-11-18 12:20:00,43.77,43.79,43.73,43.74,16072.039211216232,28.0947,28.1076,28.069,28.0755,16072.0392
2011-11-18 12:25:00,43.74,43.87,43.73,43.87,21885.32998974125,28.0755,28.1589,28.069,28.1589,21885.33
2011-11-18 12:30:00,43.85,43.92,43.85,43.87,12880.428587712298,28.1461,28.191,28.1461,28.1589,12880.4286
2011-11-18 12:35:00,43.87,43.94,43.87,43.91,8890.915308332384,28.1589,28.2038,28.1589,28.1846,8890.9153
2011-11-18 12:40:00,43.92,43.94,43.87,43.93,15160.15046164368,28.191,28.2038,28.1589,28.1974,15160.1505
2011-11-18 12:45:00,43.92,43.96,43.92,43.94,15388.122649036815,28.191,28.2167,28.191,28.2038,15388.1226
2011-11-18 12:50:00,43.94,43.95,43.89,43.94,13678.331243588282,28.2038,28.2103,28.1717,28.2038,13678.3312
2011-11-18 12:55:00,43.94,43.95,43.92,43.92,9460.84577681523,28.2038,28.2103,28.191,28.191,9460.8458
2011-11-18 13:00:00,43.92,43.94,43.88,43.91,11740.567650746609,28.191,28.2038,28.1653,28.1846,11740.5677
2011-11-18 13:05:00,43.9,43.97,43.9,43.92,68163.68403054828,28.1782,28.2231,28.1782,28.191,68163.684
2011-11-18 13:10:00,43.93,43.94,43.9,43.93,14704.206086857404,28.1974,28.2038,28.1782,28.1974,14704.2061
2011-11-18 13:15:00,43.94,44.01,43.94,43.96,15274.136555340248,28.2038,28.2488,28.2038,28.2167,15274.1366
2011-11-18 13:20:00,43.99,43.99,43.94,43.96,7637.068277670124,28.2359,28.2359,28.2038,28.2167,7637.0683
2011-11-18 13:25:00,43.94,43.95,43.93,43.94,23595.121395189788,28.2038,28.2103,28.1974,28.2038,23595.1214
2011-11-18 13:30:00,43.95,44.03,43.94,44.03,15958.053117519665,28.2103,28.2616,28.2038,28.2616,15958.0531
2011-11-18 13:35:00,44.03,44.08,44.03,44.08,20175.53858429272,28.2616,28.2937,28.2616,28.2937,20175.5386
2011-11-18 13:40:00,44.09,44.11,44.04,44.05,15958.053117519665,28.3001,28.313,28.268,28.2744,15958.0531
2011-11-18 13:45:00,44.06,44.06,44.03,44.03,9346.85968311866,28.2809,28.2809,28.2616,28.2616,9346.8597
2011-11-18 13:50:00,44.05,44.08,44.02,44.06,11056.651088567194,28.2744,28.2937,28.2552,28.2809,11056.6511
2011-11-18 13:55:00,44.05,44.05,44.01,44.01,6497.2073407044345,28.2744,28.2744,28.2488,28.2488,6497.2073
2011-11-18 14:00:00,44.02,44.02,43.95,43.99,28838.481705231963,28.2552,28.2552,28.2103,28.2359,28838.4817
2011-11-18 14:05:00,43.97,43.97,43.95,43.96,22683.23264561724,28.2231,28.2231,28.2103,28.2167,22683.2326
2011-11-18 14:10:00,43.97,44.09,43.96,44.06,32486.03670352217,28.2231,28.3001,28.2167,28.2809,32486.0367
2011-11-18 14:15:00,44.07,44.09,44.0,44.02,28610.509517838826,28.2873,28.3001,28.2423,28.2552,28610.5095
2011-11-18 14:20:00,44.01,44.05,43.98,43.98,12538.470306622592,28.2488,28.2744,28.2295,28.2295,12538.4703
2011-11-18 14:25:00,43.98,43.99,43.93,43.95,24734.98233215548,28.2295,28.2359,28.1974,28.2103,24734.9823
2011-11-18 14:30:00,43.94,43.99,43.93,43.94,29066.4538926251,28.2038,28.2359,28.1974,28.2038,29066.4539
2011-11-18 14:35:00,43.93,44.01,43.91,43.94,19719.59420950644,28.1974,28.2488,28.1846,28.2038,19719.5942
2011-11-18 14:40:00,43.94,43.95,43.89,43.95,10600.70671378092,28.2038,28.2103,28.1717,28.2103,10600.7067
2011-11-18 14:45:00,43.96,43.97,43.89,43.89,19605.60811580987,28.2167,28.2231,28.1717,28.1717,19605.6081
2011-11-18 14:50:00,43.87,43.91,43.85,43.9,19833.58030320301,28.1589,28.1846,28.1461,28.1782,19833.5803
2011-11-18 14:55:00,43.89,43.91,43.85,43.87,19947.56639689958,28.1717,28.1846,28.1461,28.1589,19947.5664
2011-11-18 15:00:00,43.87,43.9,43.83,43.85,28040.57904935598,28.1589,28.1782,28.1332,28.1461,28040.579
2011-11-18 15:05:00,43.84,43.92,43.84,43.92,44454.57654166192,28.1396,28.191,28.1396,28.191,44454.5765
2011-11-18 15:10:00,43.92,43.95,43.88,43.88,15046.16436794711,28.191,28.2103,28.1653,28.1653,15046.1644
2011-11-18 15:15:00,43.89,43.9,43.86,43.88,14248.261712071127,28.1717,28.1782,28.1525,28.1653,14248.2617
2011-11-18 15:20:00,43.88,43.9,43.86,43.87,17325.886241878492,28.1653,28.1782,28.1525,28.1589,17325.8862
2011-11-18 15:25:00,43.87,43.87,43.81,43.84,19149.6637410236,28.1589,28.1589,28.1204,28.1396,19149.6637
2011-11-18 15:30:00,43.84,43.9,43.81,43.89,28838.481705231963,28.1396,28.1782,28.1204,28.1717,28838.4817
2011-11-18 15:35:00,43.89,43.94,43.89,43.9,34879.74467115012,28.1717,28.2038,28.1717,28.1782,34879.7447
2011-11-18 15:40:00,43.9,43.9,43.84,43.84,46392.34013450359,28.1782,28.1782,28.1396,28.1396,46392.3401
2011-11-18 15:45:00,43.85,43.89,43.85,43.87,53573.46403738744,28.1461,28.1717,28.1461,28.1589,53573.464
2011-11-18 15:50:00,43.87,43.87,43.8,43.82,234583.38082753905,28.1589,28.1589,28.114,28.1268,234583.3808
2011-11-18 15:55:00,43.83,43.83,43.76,43.77,245640.03191610624,28.1332,28.1332,28.0883,28.0947,245640.0319
2011-11-21 09:30:00,43.49,43.49,43.22,43.29,133363.72962498575,27.915,27.915,27.7417,27.7866,133363.7296
2011-11-21 09:35:00,43.29,43.43,43.22,43.29,38983.2440442266,27.7866,27.8765,27.7417,27.7866,38983.244
2011-11-21 09:40:00,43.31,43.35,43.24,43.35,32144.078422432463,27.7995,27.8251,27.7545,27.8251,32144.0784
2011-11-21 09:45:00,43.35,43.35,43.23,43.24,34309.81420266727,27.8251,27.8251,27.7481,27.7545,34309.8142
2011-11-21 09:50:00,43.23,43.24,43.08,43.1,32941.98107830845,27.7481,27.7545,27.6518,27.6647,32941.9811
2011-11-21 09:55:00,43.1,43.16,43.1,43.15,25076.940613245184,27.6647,27.7032,27.6647,27.6968,25076.9406
2011-11-21 10:00:00,43.17,43.18,43.1,43.14,27812.60686196284,27.7096,27.716,27.6647,27.6903,27812.6069
2011-11-21 10:05:00,43.14,43.15,43.08,43.13,35221.70295223983,27.6903,27.6968,27.6518,27.6839,35221.703
2011-11-21 10:10:00,43.12,43.26,43.12,43.24,31688.13404764619,27.6775,27.7674,27.6775,27.7545,31688.134
2011-11-21 10:15:00,43.26,43.26,43.11,43.15,19605.60811580987,27.7674,27.7674,27.6711,27.6968,19605.6081
2011-11-21 10:20:00,43.14,43.22,43.1,43.21,15616.094836429957,27.6903,27.7417,27.6647,27.7353,15616.0948
2011-11-21 10:25:00,43.2,43.2,43.09,43.1,16755.955773395646,27.7289,27.7289,27.6582,27.6647,16755.9558
2011-11-21 10:30:00,43.11,43.16,43.07,43.15,24165.05186367264,27.6711,27.7032,27.6454,27.6968,24165.0519
2011-11-21 10:35:00,43.15,43.17,43.09,43.15,31916.10623503933,27.6968,27.7096,27.6582,27.6968,31916.1062
2011-11-21 10:40:00,43.15,43.16,43.08,43.08,31916.10623503933,27.6968,27.7032,27.6518,27.6518,31916.1062
2011-11-21 10:45:00,43.08,43.15,43.08,43.08,16641.969679699076,27.6518,27.6968,27.6518,27.6518,16641.9697
2011-11-21 10:50:00,43.1,43.11,43.02,43.02,24165.05186367264,27.6647,27.6711,27.6133,27.6133,24165.0519
2011-11-21 10:55:00,43.02,43.06,43.01,43.02,19947.56639689958,27.6133,27.639,27.6069,27.6133,19947.5664
2011-11-21 11:00:00,43.02,43.03,42.97,43.01,27470.64858087313,27.6133,27.6197,27.5812,27.6069,27470.6486
2011-11-21 11:05:00,43.01,43.02,42.95,43.0,22113.30217713439,27.6069,27.6133,27.5684,27.6005,22113.3022
2011-11-21 11:10:00,43.01,43.09,43.01,43.05,43656.67388578594,27.6069,27.6582,27.6069,27.6326,43656.6739
2011-11-21 11:15:00,43.04,43.04,42.99,43.02,25646.87108172803,27.6262,27.6262,27.5941,27.6133,25646.8711
2011-11-21 11:20:00,43.02,43.06,42.97,42.97,17781.830616664767,27.6133,27.639,27.5812,27.5812,17781.8306
2011-11-21 11:25:00,42.97,43.01,42.96,42.99,15844.067023823094,27.5812,27.6069,27.5748,27.5941,15844.067
2011-11-21 11:30:00,42.98,43.01,42.94,42.98,26672.74592499715,27.5876,27.6069,27.562,27.5876,26672.7459
2011-11-21 11:35:00,42.97,42.97,42.91,42.92,20517.496865382425,27.5812,27.5812,27.5427,27.5491,20517.4969
2011-11-21 11:40:00,42.92,42.92,42.85,42.86,24165.05186367264,27.5491,27.5491,27.5042,27.5106,24165.0519
2011-11-21 11:45:00,42.86,42.94,42.83,42.94,22113.30217713439,27.5106,27.562,27.4914,27.562,22113.3022
2011-11-21 11:50:00,42.93,42.96,42.9,42.94,18009.802804057905,27.5555,27.5748,27.5363,27.562,18009.8028
2011-11-21 11:55:00,42.93,42.97,42.91,42.94,27128.690299783422,27.5555,27.5812,27.5427,27.562,27128.6903
2011-11-21 12:00:00,42.94,42.97,42.93,42.94,16072.039211216232,27.562,27.5812,27.5555,27.562,16072.0392
2011-11-21 12:05:00,42.95,42.97,42.92,42.93,11056.651088567194,27.5684,27.5812,27.5491,27.5555,11056.6511
2011-11-21 12:10:00,42.92,43.0,42.92,42.98,10258.748432691213,27.5491,27.6005,27.5491,27.5876,10258.7484
2011-11-21 12:15:00,42.99,43.01,42.95,42.95,11056.651088567194,27.5941,27.6069,27.5684,27.5684,11056.6511
2011-11-21 12:20:00,42.94,43.02,42.94,42.98,10030.776245298071,27.562,27.6133,27.562,27.5876,10030.7762
2011-11-21 12:25:00,42.98,43.0,42.91,42.92,6839.165621794141,27.5876,27.6005,27.5427,27.5491,6839.1656
2011-11-21 12:30:00,42.93,42.97,42.9,42.97,32030.092328735893,27.5555,27.5812,27.5363,27.5812,32030.0923
2011-11-21 12:35:00,42.97,43.03,42.97,43.02,26216.80155021088,27.5812,27.6197,27.5812,27.6133,26216.8016
2011-11-21 12:40:00,43.02,43.03,43.0,43.0,6383.221247007865,27.6133,27.6197,27.6005,27.6005,6383.2212
2011-11-21 12:45:00,43.0,43.04,43.0,43.03,12424.484212926023,27.6005,27.6262,27.6005,27.6197,12424.4842
2011-11-21 12:50:00,43.03,43.04,43.01,43.03,6269.235153311296,27.6197,27.6262,27.6069,27.6197,6269.2352
2011-11-21 12:55:00,43.03,43.04,42.98,43.0,23937.079676279493,27.6197,27.6262,27.5876,27.6005,23937.0797
2011-11-21 13:00:00,43.0,43.04,43.0,43.04,10372.73452638778,27.6005,27.6262,27.6005,27.6262,10372.7345
2011-11-21 13:05:00,43.04,43.07,43.02,43.04,34651.772483756984,27.6262,27.6454,27.6133,27.6262,34651.7725
2011-11-21 13:10:00,43.05,43.07,43.02,43.02,11740.567650746609,27.6326,27.6454,27.6133,27.6133,11740.5677
2011-11-21 13:15:00,43.01,43.06,43.0,43.03,20745.469052775563,27.6069,27.639,27.6005,27.6197,20745.4691
2011-11-21 13:20:00,43.04,43.08,43.03,43.06,13792.317337284852,27.6262,27.6518,27.6197,27.639,13792.3173
2011-11-21 13:25:00,43.07,43.08,42.97,42.97,14932.178274250542,27.6454,27.6518,27.5812,27.5812,14932.1783
2011-11-21 13:30:00,42.97,42.98,42.94,42.96,5471.332497435313,27.5812,27.5876,27.562,27.5748,5471.3325
2011-11-21 13:35:00,42.95,42.99,42.94,42.94,14476.233899464263,27.5684,27.5941,27.562,27.562,14476.2339
2011-11-21 13:40:00,42.94,42.98,42.93,42.95,32144.078422432463,27.562,27.5876,27.5555,27.5684,32144.0784
2011-11-21 13:45:00,42.95,42.96,42.91,42.95,19491.6220221133,27.5684,27.5748,27.5427,27.5684,19491.622
2011-11-21 13:50:00,42.96,42.99,42.91,42.94,17211.90014818192,27.5748,27.5941,27.5427,27.562,17211.9001
2011-11-21 13:55:00,42.94,42.94,42.85,42.86,16186.0253049128,27.562,27.562,27.5042,27.5106,16186.0253
2011-11-21 14:00:00,42.86,42.95,42.85,42.94,23253.16311410008,27.5106,27.5684,27.5042,27.562,23253.1631
2011-11-21 14:05:00,42.94,42.98,42.93,42.98,29978.34264219765,27.562,27.5876,27.5555,27.5876,29978.3426
2011-11-21 14:10:00,42.98,43.12,42.98,43.11,34765.758577453555,27.5876,27.6775,27.5876,27.6711,34765.7586
2011-11-21 14:15:00,43.11,43.22,43.1,43.13,45138.49310384133,27.6711,27.7417,27.6647,27.6839,45138.4931
2011-11-21 14:20:00,43.13,43.15,43.09,43.11,14704.206086857404,27.6839,27.6968,27.6582,27.6711,14704.2061
2011-11-21 14:25:00,43.12,43.13,43.08,43.13,24848.968425852046,27.6775,27.6839,27.6518,27.6839,24848.9684
2011-11-21 14:30:00,43.11,43.18,43.11,43.14,37045.48045138493,27.6711,27.716,27.6711,27.6903,37045.4805
2011-11-21 14:35:00,43.14,43.17,43.1,43.15,18123.788897754475,27.6903,27.7096,27.6647,27.6968,18123.7889
2011-11-21 14:40:00,43.15,43.21,43.13,43.21,24279.0379573692,27.6968,27.7353,27.6839,27.7353,24279.038
2011-11-21 14:45:00,43.2,43.24,43.15,43.15,21999.31608343782,27.7289,27.7545,27.6968,27.6968,21999.3161
2011-11-21 14:50:00,43.16,43.18,43.1,43.1,22911.20483301037,27.7032,27.716,27.6647,27.6647,22911.2048
2011-11-21 14:55:00,43.09,43.15,43.09,43.12,23481.135301493217,27.6582,27.6968,27.6582,27.6775,23481.1353
2011-11-21 15:00:00,43.11,43.14,43.03,43.06,36133.59170181238,27.6711,27.6903,27.6197,27.639,36133.5917
2011-11-21 15:05:00,43.06,43.13,43.06,43.11,36361.56388920552,27.639,27.6839,27.639,27.6711,36361.5639
2011-11-21 15:10:00,43.11,43.15,43.08,43.12,30434.28701698393,27.6711,27.6968,27.6518,27.6775,30434.287
2011-11-21 15:15:00,43.13,43.16,43.04,43.16,57676.963410463926,27.6839,27.7032,27.6262,27.7032,57676.9634
2011-11-21 15:20:00,43.15,43.24,43.15,43.18,44454.57654166192,27.6968,27.7545,27.6968,27.716,44454.5765
2011-11-21 15:25:00,43.18,43.32,43.18,43.3,38413.31357574376,27.716,27.8059,27.716,27.793,38413.3136
2011-11-21 15:30:00,43.29,43.34,43.2,43.22,76598.65496409438,27.7866,27.8187,27.7289,27.7417,76598.655
2011-11-21 15:35:00,43.22,43.29,43.22,43.28,107032.94198107831,27.7417,27.7866,27.7417,27.7802,107032.942
2011-11-21 15:40:00,43.29,43.3,43.25,43.29,68505.64231163797,27.7866,27.793,27.7609,27.7866,68505.6423
2011-11-21 15:45:00,43.29,43.36,43.29,43.33,70101.44762338995,27.7866,27.8316,27.7866,27.8123,70101.4476
2011-11-21 15:50:00,43.33,43.36,43.21,43.22,121623.16197423916,27.8123,27.8316,27.7353,27.7417,121623.162
2011-11-21 15:55:00,43.22,43.26,43.17,43.18,195486.15068961587,27.7417,27.7674,27.7096,27.716,195486.1507
2011-11-22 09:30:00,43.03,43.08,42.83,42.87,39667.16060640602,27.6197,27.6518,27.4914,27.517,39667.1606
2011-11-22 09:35:00,42.93,43.01,42.9,42.92,28952.46779892853,27.5555,27.6069,27.5363,27.5491,28952.4678
2011-11-22 09:40:00,42.92,42.99,42.88,42.98,32827.99498461188,27.5491,27.5941,27.5235,27.5876,32827.995
2011-11-22 09:45:00,42.96,43.01,42.94,42.96,24165.05186367264,27.5748,27.6069,27.562,27.5748,24165.0519
2011-11-22 09:50:00,42.97,43.01,42.94,42.98,15388.122649036815,27.5812,27.6069,27.562,27.5876,15388.1226
2011-11-22 09:55:00,43.0,43.0,42.91,42.93,14020.28952467799,27.6005,27.6005,27.5427,27.5555,14020.2895
2011-11-22 10:00:00,42.92,42.96,42.84,42.86,37501.424826171205,27.5491,27.5748,27.4978,27.5106,37501.4248
2011-11-22 10:05:00,42.86,42.9,42.86,42.9,20745.469052775563,27.5106,27.5363,27.5106,27.5363,20745.4691
2011-11-22 10:10:00,42.9,42.95,42.88,42.89,26558.75983130058,27.5363,27.5684,27.5235,27.5299,26558.7598
2011-11-22 10:15:00,42.88,42.95,42.86,42.93,12880.428587712298,27.5235,27.5684,27.5106,27.5555,12880.4286
2011-11-22 10:20:00,42.94,42.97,42.92,42.96,36133.59170181238,27.562,27.5812,27.5491,27.5748,36133.5917
2011-11-22 10:25:00,42.95,43.04,42.95,43.01,13222.386868802008,27.5684,27.6262,27.5684,27.6069,13222.3869
2011-11-22 10:30:00,43.02,43.05,42.99,43.0,22455.260458224097,27.6133,27.6326,27.5941,27.6005,22455.2605
2011-11-22 10:35:00,42.99,43.0,42.93,42.96,41148.97982446141,27.5941,27.6005,27.5555,27.5748,41148.9798
2011-11-22 10:40:00,42.96,42.97,42.86,42.88,30548.273110680497,27.5748,27.5812,27.5106,27.5235,30548.2731
2011-11-22 10:45:00,42.9,42.92,42.79,42.81,22797.218739313805,27.5363,27.5491,27.4657,27.4785,22797.2187
2011-11-22 10:50:00,42.81,42.84,42.75,42.82,23937.079676279493,27.4785,27.4978,27.44,27.4849,23937.0797
2011-11-22 10:55:00,42.83,42.85,42.64,42.72,63718.22637638208,27.4914,27.5042,27.3694,27.4208,63718.2264
2011-11-22 11:00:00,42.72,42.76,42.7,42.73,21315.399521258405,27.4208,27.4464,27.4079,27.4272,21315.3995
2011-11-22 11:05:00,42.73,42.76,42.7,42.74,28382.537330445684,27.4272,27.4464,27.4079,27.4336,28382.5373
2011-11-22 11:10:00,42.76,42.79,42.73,42.74,21999.31608343782,27.4464,27.4657,27.4272,27.4336,21999.3161
2011-11-22 11:15:00,42.72,42.77,42.71,42.76,28154.565143052547,27.4208,27.4528,27.4143,27.4464,28154.5651
2011-11-22 11:20:00,42.74,42.74,42.63,42.66,26786.73201869372,27.4336,27.4336,27.363,27.3822,26786.732
2011-11-22 11:25:00,42.65,42.7,42.65,42.67,24393.02405106577,27.3758,27.4079,27.3758,27.3887,24393.0241
2011-11-22 11:30:00,42.7,42.7,42.59,42.6,27014.70420608686,27.4079,27.4079,27.3373,27.3437,27014.7042
2011-11-22 11:35:00,42.6,42.66,42.6,42.65,24279.0379573692,27.3437,27.3822,27.3437,27.3758,24279.038
2011-11-22 11:40:00,42.65,42.68,42.59,42.68,21315.399521258405,27.3758,27.3951,27.3373,27.3951,21315.3995
2011-11-22 11:45:00,42.66,42.72,42.65,42.69,18921.69155363046,27.3822,27.4208,27.3758,27.4015,18921.6916
2011-11-22 11:50:00,42.7,42.76,42.69,42.75,10486.72062008435,27.4079,27.4464,27.4015,27.44,10486.7206
2011-11-22 11:55:00,42.76,42.79,42.74,42.78,13336.372962498575,27.4464,27.4657,27.4336,27.4593,13336.373
2011-11-22 12:00:00,42.79,42.92,42.79,42.88,46506.32622820016,27.4657,27.5491,27.4657,27.5235,46506.3262
2011-11-22 12:05:00,42.9,43.06,42.9,43.01,32600.02279721874,27.5363,27.639,27.5363,27.6069,32600.0228
2011-11-22 12:10:00,43.01,43.01,42.87,42.88,33055.96717200502,27.6069,27.6069,27.517,27.5235,33055.9672
2011-11-22 12:15:00,42.89,42.95,42.86,42.88,31460.16186025305,27.5299,27.5684,27.5106,27.5235,31460.1619
2011-11-22 12:20:00,42.88,42.94,42.87,42.91,14020.28952467799,27.5235,27.562,27.517,27.5427,14020.2895
2011-11-22 12:25:00,42.9,42.92,42.81,42.82,29978.34264219765,27.5363,27.5491,27.4785,27.4849,29978.3426
2011-11-22 12:30:00,42.82,42.89,42.79,42.89,12310.498119229454,27.4849,27.5299,27.4657,27.5299,12310.4981
2011-11-22 12:35:00,42.9,42.93,42.86,42.86,16869.941867092213,27.5363,27.5555,27.5106,27.5106,16869.9419
2011-11-22 12:40:00,42.88,42.91,42.87,42.9,10714.692807477488,27.5235,27.5427,27.517,27.5363,10714.6928
2011-11-22 12:45:00,42.9,42.91,42.86,42.86,7181.123902883848,27.5363,27.5427,27.5106,27.5106,7181.1239
2011-11-22 12:50:00,42.87,42.94,42.87,42.92,6953.151715490711,27.517,27.562,27.517,27.5491,6953.1517
2011-11-22 12:55:00,42.93,43.01,42.9,43.01,18009.802804057905,27.5555,27.6069,27.5363,27.6069,18009.8028
2011-11-22 13:00:00,43.01,43.03,43.0,43.01,18009.802804057905,27.6069,27.6197,27.6005,27.6069,18009.8028
2011-11-22 13:05:00,43.01,43.02,42.91,42.92,12994.414681408867,27.6069,27.6133,27.5427,27.5491,12994.4147
2011-11-22 13:10:00,42.93,42.96,42.9,42.96,8776.929214635815,27.5555,27.5748,27.5363,27.5748,8776.9292
2011-11-22 13:15:00,42.96,43.06,42.96,43.05,10942.664994870624,27.5748,27.639,27.5748,27.6326,10942.665
2011-11-22 13:20:00,43.07,43.09,43.02,43.02,15388.122649036815,27.6454,27.6582,27.6133,27.6133,15388.1226
2011-11-22 13:25:00,43.02,43.05,42.98,42.98,12310.498119229454,27.6133,27.6326,27.5876,27.5876,12310.4981
2011-11-22 13:30:00,42.99,43.01,42.97,43.01,7637.068277670124,27.5941,27.6069,27.5812,27.6069,7637.0683
2011-11-22 13:35:00,43.01,43.06,42.99,43.03,13906.30343098142,27.6069,27.639,27.5941,27.6197,13906.3034
2011-11-22 13:40:00,43.03,43.03,42.96,42.98,8548.957027242677,27.6197,27.6197,27.5748,27.5876,8548.957
2011-11-22 13:45:00,42.97,43.01,42.94,43.01,11170.637182263765,27.5812,27.6069,27.562,27.6069,11170.6372
2011-11-22 13:50:00,43.01,43.01,42.96,42.96,14932.178274250542,27.6069,27.6069,27.5748,27.5748,14932.1783
2011-11-22 13:55:00,42.95,42.95,42.88,42.91,14248.261712071127,27.5684,27.5684,27.5235,27.5427,14248.2617
2011-11-22 14:00:00,42.91,42.92,42.85,42.85,16413.997492305938,27.5427,27.5491,27.5042,27.5042,16413.9975
2011-11-22 14:05:00,42.85,42.86,42.84,42.85,11398.609369656902,27.5042,27.5106,27.4978,27.5042,11398.6094
2011-11-22 14:10:00,42.85,42.92,42.85,42.89,13222.386868802008,27.5042,27.5491,27.5042,27.5299,13222.3869
2011-11-22 14:15:00,42.89,42.94,42.88,42.92,8776.929214635815,27.5299,27.562,27.5235,27.5491,8776.9292
2011-11-22 14:20:00,42.92,42.92,42.82,42.85,27470.64858087313,27.5491,27.5491,27.4849,27.5042,27470.6486
2011-11-22 14:25:00,42.85,42.91,42.84,42.88,13336.372962498575,27.5042,27.5427,27.4978,27.5235,13336.373
2011-11-22 14:30:00,42.88,42.89,42.82,42.84,24165.05186367264,27.5235,27.5299,27.4849,27.4978,24165.0519
2011-11-22 14:35:00,42.84,42.85,42.79,42.83,24279.0379573692,27.4978,27.5042,27.4657,27.4914,24279.038
2011-11-22 14:40:00,42.82,42.88,42.81,42.87,16983.927960788784,27.4849,27.5235,27.4785,27.517,16983.928
2011-11-22 14:45:00,42.87,42.91,42.81,42.84,36475.549982902085,27.517,27.5427,27.4785,27.4978,36475.55
2011-11-22 14:50:00,42.83,42.84,42.74,42.76,22797.218739313805,27.4914,27.4978,27.4336,27.4464,22797.2187
2011-11-22 14:55:00,42.77,42.78,42.72,42.77,25076.940613245184,27.4528,27.4593,27.4208,27.4528,25076.9406
2011-11-22 15:00:00,42.77,42.82,42.76,42.76,28610.509517838826,27.4528,27.4849,27.4464,27.4464,28610.5095
2011-11-22 15:05:00,42.76,42.79,42.74,42.77,25988.82936281773,27.4464,27.4657,27.4336,27.4528,25988.8294
2011-11-22 15:10:00,42.76,42.78,42.72,42.76,22341.27436452753,27.4464,27.4593,27.4208,27.4464,22341.2744
2011-11-22 15:15:00,42.75,42.8,42.74,42.8,27812.60686196284,27.44,27.4721,27.4336,27.4721,27812.6069
2011-11-22 15:20:00,42.79,42.84,42.78,42.83,24279.0379573692,27.4657,27.4978,27.4593,27.4914,24279.038
2011-11-22 15:25:00,42.83,42.87,42.8,42.82,23481.135301493217,27.4914,27.517,27.4721,27.4849,23481.1353
2011-11-22 15:30:00,42.81,42.87,42.79,42.82,31460.16186025305,27.4785,27.517,27.4657,27.4849,31460.1619
2011-11-22 15:35:00,42.82,42.85,42.73,42.74,34537.78639006041,27.4849,27.5042,27.4272,27.4336,34537.7864
2011-11-22 15:40:00,42.73,42.78,42.71,42.72,55055.28325544284,27.4272,27.4593,27.4143,27.4208,55055.2833
2011-11-22 15:45:00,42.72,42.81,42.72,42.79,51977.65872563548,27.4208,27.4785,27.4208,27.4657,51977.6587
2011-11-22 15:50:00,42.79,42.83,42.75,42.82,74432.91918385957,27.4657,27.4914,27.44,27.4849,74432.9192
2011-11-22 15:55:00,42.84,42.84,42.77,42.79,113644.13541547932,27.4978,27.4978,27.4528,27.4657,113644.1354
2011-11-23 09:30:00,42.48,42.51,42.35,42.48,44568.56263535849,27.2667,27.286,27.1833,27.2667,44568.5626
2011-11-23 09:35:00,42.46,42.5,42.35,42.36,25532.88498803146,27.2539,27.2795,27.1833,27.1897,25532.885
2011-11-23 09:40:00,42.36,42.36,42.24,42.28,27584.634674569705,27.1897,27.1897,27.1127,27.1383,27584.6347
2011-11-23 09:45:00,42.28,42.33,42.26,42.33,16527.98358600251,27.1383,27.1704,27.1255,27.1704,16527.9836
2011-11-23 09:50:00,42.32,42.36,42.29,42.36,21315.399521258405,27.164,27.1897,27.1447,27.1897,21315.3995
2011-11-23 09:55:00,42.36,42.36,42.18,42.19,23481.135301493217,27.1897,27.1897,27.0741,27.0806,23481.1353
2011-11-23 10:00:00,42.17,42.24,42.15,42.24,27470.64858087313,27.0677,27.1127,27.0549,27.1127,27470.6486
2011-11-23 10:05:00,42.24,42.28,42.21,42.26,16527.98358600251,27.1127,27.1383,27.0934,27.1255,16527.9836
2011-11-23 10:10:00,42.24,42.26,42.15,42.15,31688.13404764619,27.1127,27.1255,27.0549,27.0549,31688.134
2011-11-23 10:15:00,42.16,42.19,42.11,42.14,32030.092328735893,27.0613,27.0806,27.0292,27.0485,32030.0923
2011-11-23 10:20:00,42.13,42.17,42.12,42.15,12424.484212926023,27.042,27.0677,27.0356,27.0549,12424.4842
2011-11-23 10:25:00,42.14,42.15,42.08,42.12,29066.4538926251,27.0485,27.0549,27.01,27.0356,29066.4539
2011-11-23 10:30:00,42.15,42.15,42.06,42.13,24848.968425852046,27.0549,27.0549,26.9971,27.042,24848.9684
2011-11-23 10:35:00,42.13,42.19,42.11,42.17,19833.58030320301,27.042,27.0806,27.0292,27.0677,19833.5803
2011-11-23 10:40:00,42.16,42.18,42.08,42.1,22113.30217713439,27.0613,27.0741,27.01,27.0228,22113.3022
2011-11-23 10:45:00,42.11,42.13,42.09,42.1,19605.60811580987,27.0292,27.042,27.0164,27.0228,19605.6081
2011-11-23 10:50:00,42.09,42.15,42.09,42.14,10600.70671378092,27.0164,27.0549,27.0164,27.0485,10600.7067
2011-11-23 10:55:00,42.14,42.15,42.09,42.12,16755.955773395646,27.0485,27.0549,27.0164,27.0356,16755.9558
2011-11-23 11:00:00,42.11,42.15,42.07,42.07,25304.91280063832,27.0292,27.0549,27.0035,27.0035,25304.9128
2011-11-23 11:05:00,42.08,42.08,42.01,42.01,19605.60811580987,27.01,27.01,26.965,26.965,19605.6081
2011-11-23 11:10:00,42.01,42.05,41.98,42.0,18237.77499145104,26.965,26.9907,26.9458,26.9586,18237.775
2011-11-23 11:15:00,42.0,42.03,41.94,42.02,27698.62076826627,26.9586,26.9779,26.9201,26.9714,27698.6208
2011-11-23 11:20:00,42.03,42.04,41.99,42.03,13564.345149891711,26.9779,26.9843,26.9522,26.9779,13564.3451
2011-11-23 11:25:00,42.04,42.06,41.97,41.97,15844.067023823094,26.9843,26.9971,26.9393,26.9393,15844.067
2011-11-23 11:30:00,41.97,41.99,41.94,41.96,19035.677647327026,26.9393,26.9522,26.9201,26.9329,19035.6776
2011-11-23 11:35:00,41.95,42.08,41.91,42.07,48558.0759147384,26.9265,27.01,26.9008,27.0035,48558.0759
2011-11-23 11:40:00,42.07,42.08,42.0,42.03,20859.45514647213,27.0035,27.01,26.9586,26.9779,20859.4551
2011-11-23 11:45:00,42.02,42.03,41.98,42.03,14932.178274250542,26.9714,26.9779,26.9458,26.9779,14932.1783
2011-11-23 11:50:00,42.02,42.08,42.01,42.03,16755.955773395646,26.9714,27.01,26.965,26.9779,16755.9558
2011-11-23 11:55:00,42.03,42.07,42.0,42.04,15502.108742733386,26.9779,27.0035,26.9586,26.9843,15502.1087
2011-11-23 12:00:00,42.05,42.16,42.05,42.16,14932.178274250542,26.9907,27.0613,26.9907,27.0613,14932.1783
2011-11-23 12:05:00,42.15,42.17,42.14,42.16,14590.219993160834,27.0549,27.0677,27.0485,27.0613,14590.22
2011-11-23 12:10:00,42.16,42.18,42.15,42.15,13450.359056195144,27.0613,27.0741,27.0549,27.0549,13450.3591
2011-11-23 12:15:00,42.13,42.17,42.1,42.14,34765.758577453555,27.042,27.0677,27.0228,27.0485,34765.7586
2011-11-23 12:20:00,42.13,42.14,42.11,42.12,5471.332497435313,27.042,27.0485,27.0292,27.0356,5471.3325
2011-11-23 12:25:00,42.12,42.12,42.03,42.03,20859.45514647213,27.0356,27.0356,26.9779,26.9779,20859.4551
2011-11-23 12:30:00,42.03,42.05,42.0,42.0,16072.039211216232,26.9779,26.9907,26.9586,26.9586,16072.0392
2011-11-23 12:35:00,42.01,42.05,42.01,42.02,18465.74717884418,26.965,26.9907,26.965,26.9714,18465.7472
2011-11-23 12:40:00,42.01,42.03,42.0,42.03,9574.831870511798,26.965,26.9779,26.9586,26.9779,9574.8319
2011-11-23 12:45:00,42.02,42.09,42.01,42.08,24051.065769976063,26.9714,27.0164,26.965,27.01,24051.0658
2011-11-23 12:50:00,42.08,42.19,42.08,42.19,57448.99122307079,27.01,27.0806,27.01,27.0806,57448.9912
2011-11-23 12:55:00,42.19,42.22,42.18,42.21,33397.92545309472,27.0806,27.0998,27.0741,27.0934,33397.9255
2011-11-23 13:00:00,42.21,42.22,42.18,42.2,15274.136555340248,27.0934,27.0998,27.0741,27.087,15274.1366
2011-11-23 13:05:00,42.2,42.23,42.18,42.2,29180.439986321668,27.087,27.1062,27.0741,27.087,29180.44
2011-11-23 13:10:00,42.19,42.2,42.13,42.13,45936.395759717314,27.0806,27.087,27.042,27.042,45936.3958
2011-11-23 13:15:00,42.14,42.18,42.14,42.18,3989.513279379916,27.0485,27.0741,27.0485,27.0741,3989.5133
2011-11-23 13:20:00,42.18,42.22,42.15,42.15,18237.77499145104,27.0741,27.0998,27.0549,27.0549,18237.775
2011-11-23 13:25:00,42.16,42.24,42.15,42.23,12766.44249401573,27.0613,27.1127,27.0549,27.1062,12766.4425
2011-11-23 13:30:00,42.23,42.25,42.19,42.2,9916.790151601504,27.1062,27.1191,27.0806,27.087,9916.7902
2011-11-23 13:35:00,42.2,42.22,42.17,42.17,11854.553744443176,27.087,27.0998,27.0677,27.0677,11854.5537
2011-11-23 13:40:00,42.17,42.18,42.11,42.11,12652.45640031916,27.0677,27.0741,27.0292,27.0292,12652.4564
2011-11-23 13:45:00,42.11,42.15,42.1,42.14,14818.192180553971,27.0292,27.0549,27.0228,27.0485,14818.1922
2011-11-23 13:50:00,42.13,42.17,42.1,42.15,19947.56639689958,27.042,27.0677,27.0228,27.0549,19947.5664
2011-11-23 13:55:00,42.16,42.16,42.05,42.07,19833.58030320301,27.0613,27.0613,26.9907,27.0035,19833.5803
2011-11-23 14:00:00,42.07,42.09,42.04,42.09,21999.31608343782,27.0035,27.0164,26.9843,27.0164,21999.3161
2011-11-23 14:05:00,42.08,42.13,42.07,42.12,91644.81933204149,27.01,27.042,27.0035,27.0356,91644.8193
2011-11-23 14:10:00,42.12,42.12,42.07,42.1,97002.16573578025,27.0356,27.0356,27.0035,27.0228,97002.1657
2011-11-23 14:15:00,42.1,42.15,42.08,42.15,53687.450131084006,27.0228,27.0549,27.01,27.0549,53687.4501
2011-11-23 14:20:00,42.14,42.15,42.11,42.14,11398.609369656902,27.0485,27.0549,27.0292,27.0485,11398.6094
2011-11-23 14:25:00,42.13,42.13,42.08,42.12,51179.75606975949,27.042,27.042,27.01,27.0356,51179.7561
2011-11-23 14:30:00,42.12,42.18,42.12,42.18,17781.830616664767,27.0356,27.0741,27.0356,27.0741,17781.8306
2011-11-23 14:35:00,42.18,42.24,42.17,42.24,21771.343896044684,27.0741,27.1127,27.0677,27.1127,21771.3439
2011-11-23 14:40:00,42.23,42.23,42.15,42.15,13678.331243588282,27.1062,27.1062,27.0549,27.0549,13678.3312
2011-11-23 14:45:00,42.15,42.2,42.15,42.18,15274.136555340248,27.0549,27.087,27.0549,27.0741,15274.1366
2011-11-23 14:50:00,42.18,42.19,42.15,42.17,12652.45640031916,27.0741,27.0806,27.0549,27.0677,12652.4564
2011-11-23 14:55:00,42.17,42.17,42.11,42.11,20859.45514647213,27.0677,27.0677,27.0292,27.0292,20859.4551
2011-11-23 15:00:00,42.11,42.22,42.08,42.19,46050.381853413885,27.0292,27.0998,27.01,27.0806,46050.3819
2011-11-23 15:05:00,42.19,42.25,42.15,42.21,30320.30092328736,27.0806,27.1191,27.0549,27.0934,30320.3009
2011-11-23 15:10:00,42.21,42.29,42.19,42.29,38983.2440442266,27.0934,27.1447,27.0806,27.1447,38983.244
2011-11-23 15:15:00,42.29,42.31,42.21,42.21,33967.85592157757,27.1447,27.1576,27.0934,27.0934,33967.8559
2011-11-23 15:20:00,42.2,42.24,42.15,42.16,35335.68904593639,27.087,27.1127,27.0549,27.0613,35335.689
2011-11-23 15:25:00,42.17,42.18,42.12,42.14,23709.107488886355,27.0677,27.0741,27.0356,27.0485,23709.1075
2011-11-23 15:30:00,42.15,42.2,42.15,42.2,23367.14920779665,27.0549,27.087,27.0549,27.087,23367.1492
2011-11-23 15:35:00,42.2,42.26,42.2,42.23,27128.690299783422,27.087,27.1255,27.087,27.1062,27128.6903
2011-11-23 15:40:00,42.22,42.36,42.22,42.35,44796.53482275162,27.0998,27.1897,27.0998,27.1833,44796.5348
2011-11-23 15:45:00,42.36,42.36,42.24,42.26,61894.44887723698,27.1897,27.1897,27.1127,27.1255,61894.4489
2011-11-23 15:50:00,42.25,42.27,42.21,42.23,92100.76370682775,27.1191,27.1319,27.0934,27.1062,92100.7637
2011-11-23 15:55:00,42.23,42.24,41.99,41.99,181351.8750712413,27.1062,27.1127,26.9522,26.9522,181351.8751
2011-11-25 09:30:00,41.8,42.0,41.8,41.83,52433.60310042175,26.8302,26.9586,26.8302,26.8495,52433.6031
2011-11-25 09:35:00,41.83,42.09,41.75,42.06,40921.00763706828,26.8495,27.0164,26.7981,26.9971,40921.0076
2011-11-25 09:40:00,42.05,42.18,42.05,42.18,15958.053117519665,26.9907,27.0741,26.9907,27.0741,15958.0531
2011-11-25 09:45:00,42.17,42.18,42.0,42.02,18123.788897754475,27.0677,27.0741,26.9586,26.9714,18123.7889
2011-11-25 09:50:00,42.01,42.1,42.01,42.04,8776.929214635815,26.965,27.0228,26.965,26.9843,8776.9292
2011-11-25 09:55:00,42.05,42.16,42.02,42.08,11968.539838139746,26.9907,27.0613,26.9714,27.01,11968.5398
2011-11-25 10:00:00,42.07,42.15,42.03,42.14,32258.06451612904,27.0035,27.0549,26.9779,27.0485,32258.0645
2011-11-25 10:05:00,42.14,42.19,42.12,42.13,14704.206086857404,27.0485,27.0806,27.0356,27.042,14704.2061
2011-11-25 10:10:00,42.13,42.26,42.1,42.24,18237.77499145104,27.042,27.1255,27.0228,27.1127,18237.775
2011-11-25 10:15:00,42.24,42.25,42.16,42.22,21885.32998974125,27.1127,27.1191,27.0613,27.0998,21885.33
2011-11-25 10:20:00,42.22,42.22,42.15,42.21,16300.01139860937,27.0998,27.0998,27.0549,27.0934,16300.0114
2011-11-25 10:25:00,42.18,42.22,42.03,42.06,32372.0506098256,27.0741,27.0998,26.9779,26.9971,32372.0506
2011-11-25 10:30:00,42.02,42.09,42.01,42.05,16186.0253049128,26.9714,27.0164,26.965,26.9907,16186.0253
2011-11-25 10:35:00,42.04,42.12,42.03,42.08,11854.553744443176,26.9843,27.0356,26.9779,27.01,11854.5537
2011-11-25 10:40:00,42.08,42.13,42.07,42.1,14704.206086857404,27.01,27.042,27.0035,27.0228,14704.2061
2011-11-25 10:45:00,42.1,42.13,42.04,42.08,25418.89889433489,27.0228,27.042,26.9843,27.01,25418.8989
2011-11-25 10:50:00,42.08,42.18,42.04,42.14,27698.62076826627,27.01,27.0741,26.9843,27.0485,27698.6208
2011-11-25 10:55:00,42.15,42.16,42.12,42.15,23025.190926706942,27.0549,27.0613,27.0356,27.0549,23025.1909
2011-11-25 11:00:00,42.15,42.15,42.08,42.14,24848.968425852046,27.0549,27.0549,27.01,27.0485,24848.9684
2011-11-25 11:05:00,42.14,42.24,42.14,42.22,21201.41342756184,27.0485,27.1127,27.0485,27.0998,21201.4134
2011-11-25 11:10:00,42.23,42.3,42.21,42.21,49241.99247691782,27.1062,27.1512,27.0934,27.0934,49241.9925
2011-11-25 11:15:00,42.2,42.28,42.16,42.25,18009.802804057905,27.087,27.1383,27.0613,27.1191,18009.8028
2011-11-25 11:20:00,42.26,42.29,42.22,42.29,13336.372962498575,27.1255,27.1447,27.0998,27.1447,13336.373
2011-11-25 11:25:00,42.28,42.29,42.2,42.2,14932.178274250542,27.1383,27.1447,27.087,27.087,14932.1783
2011-11-25 11:30:00,42.21,42.29,42.21,42.26,17097.914054485354,27.0934,27.1447,27.0934,27.1255,17097.9141
2011-11-25 11:35:00,42.26,42.26,42.19,42.22,20631.482959078992,27.1255,27.1255,27.0806,27.0998,20631.483
2011-11-25 11:40:00,42.22,42.22,42.14,42.15,20289.524677989284,27.0998,27.0998,27.0485,27.0549,20289.5247
2011-11-25 11:45:00,42.15,42.17,42.09,42.15,22113.30217713439,27.0549,27.0677,27.0164,27.0549,22113.3022
2011-11-25 11:50:00,42.15,42.17,42.05,42.06,27926.59295565941,27.0549,27.0677,26.9907,26.9971,27926.593
2011-11-25 11:55:00,42.04,42.1,42.02,42.07,20517.496865382425,26.9843,27.0228,26.9714,27.0035,20517.4969
2011-11-25 12:00:00,42.07,42.08,42.02,42.05,18009.802804057905,27.0035,27.01,26.9714,26.9907,18009.8028
2011-11-25 12:05:00,42.05,42.08,41.98,41.99,7751.054371366693,26.9907,27.01,26.9458,26.9522,7751.0544
2011-11-25 12:10:00,41.99,42.03,41.97,42.02,16869.941867092213,26.9522,26.9779,26.9393,26.9714,16869.9419
2011-11-25 12:15:00,42.02,42.06,42.01,42.05,14590.219993160834,26.9714,26.9971,26.965,26.9907,14590.22
2011-11-25 12:20:00,42.06,42.08,42.03,42.06,16527.98358600251,26.9971,27.01,26.9779,26.9971,16527.9836
2011-11-25 12:25:00,42.06,42.12,42.06,42.12,10144.762338994642,26.9971,27.0356,26.9971,27.0356,10144.7623
2011-11-25 12:30:00,42.11,42.11,42.04,42.07,25760.8571754246,27.0292,27.0292,26.9843,27.0035,25760.8572
2011-11-25 12:35:00,42.07,42.08,42.0,42.0,17667.844522968197,27.0035,27.01,26.9586,26.9586,17667.8445
2011-11-25 12:40:00,42.0,42.0,41.93,41.96,26444.773737604013,26.9586,26.9586,26.9137,26.9329,26444.7737
2011-11-25 12:45:00,41.95,42.0,41.94,42.0,33055.96717200502,26.9265,26.9586,26.9201,26.9586,33055.9672
2011-11-25 12:50:00,42.01,42.17,42.01,42.11,151487.51852274025,26.965,27.0677,26.965,27.0292,151487.5185
2011-11-25 12:55:00,42.12,42.14,42.01,42.05,113644.13541547932,27.0356,27.0485,26.965,26.9907,113644.1354
2011-11-28 09:30:00,42.54,42.88,42.54,42.63,145446.25555682206,27.3052,27.5235,27.3052,27.363,145446.2556
2011-11-28 09:35:00,42.63,42.83,42.62,42.79,97458.11011056651,27.363,27.4914,27.3566,27.4657,97458.1101
2011-11-28 09:40:00,42.79,42.84,42.73,42.77,40009.11888749572,27.4657,27.4978,27.4272,27.4528,40009.1189
2011-11-28 09:45:00,42.79,42.81,42.64,42.65,52319.61700672518,27.4657,27.4785,27.3694,27.3758,52319.617
2011-11-28 09:50:00,42.65,42.74,42.64,42.74,72723.12777841103,27.3758,27.4336,27.3694,27.4336,72723.1278
2011-11-28 09:55:00,42.76,42.89,42.76,42.81,54713.32497435313,27.4464,27.5299,27.4464,27.4785,54713.325
2011-11-28 10:00:00,42.8,42.8,42.62,42.63,74888.86355864584,27.4721,27.4721,27.3566,27.363,74888.8636
2011-11-28 10:05:00,42.64,42.65,42.56,42.61,73749.00262168015,27.3694,27.3758,27.3181,27.3501,73749.0026
2011-11-28 10:10:00,42.61,42.79,42.58,42.71,61096.54622136099,27.3501,27.4657,27.3309,27.4143,61096.5462
2011-11-28 10:15:00,42.72,42.79,42.71,42.78,47646.18716516585,27.4208,27.4657,27.4143,27.4593,47646.1872
2011-11-28 10:20:00,42.77,42.77,42.72,42.74,58588.85216003648,27.4528,27.4528,27.4208,27.4336,58588.8522
2011-11-28 10:25:00,42.74,42.79,42.73,42.75,41946.8824803374,27.4336,27.4657,27.4272,27.44,41946.8825
2011-11-28 10:30:00,42.75,42.91,42.75,42.88,92100.76370682775,27.44,27.5427,27.44,27.5235,92100.7637
2011-11-28 10:35:00,42.88,42.99,42.88,42.9,60298.64356548501,27.5235,27.5941,27.5235,27.5363,60298.6436
2011-11-28 10:40:00,42.9,42.93,42.83,42.84,43200.729510999656,27.5363,27.5555,27.4914,27.4978,43200.7295
2011-11-28 10:45:00,42.84,42.85,42.78,42.79,35335.68904593639,27.4978,27.5042,27.4593,27.4657,35335.689
2011-11-28 10:50:00,42.78,42.82,42.73,42.81,36589.536076598655,27.4593,27.4849,27.4272,27.4785,36589.5361
2011-11-28 10:55:00,42.8,42.81,42.72,42.73,31802.120141342755,27.4721,27.4785,27.4208,27.4272,31802.1201
2011-11-28 11:00:00,42.72,42.77,42.72,42.72,32827.99498461188,27.4208,27.4528,27.4208,27.4208,32827.995
2011-11-28 11:05:00,42.73,42.79,42.72,42.79,31232.18967285992,27.4272,27.4657,27.4208,27.4657,31232.1897
2011-11-28 11:10:00,42.78,42.78,42.74,42.75,16300.01139860937,27.4593,27.4593,27.4336,27.44,16300.0114
2011-11-28 11:15:00,42.77,42.77,42.72,42.73,28154.565143052547,27.4528,27.4528,27.4208,27.4272,28154.5651
2011-11-28 11:20:00,42.72,42.76,42.72,42.76,34993.73076484669,27.4208,27.4464,27.4208,27.4464,34993.7308
2011-11-28 11:25:00,42.74,42.82,42.73,42.81,10828.678901174057,27.4336,27.4849,27.4272,27.4785,10828.6789
2011-11-28 11:30:00,42.82,42.89,42.82,42.87,17439.87233557506,27.4849,27.5299,27.4849,27.517,17439.8723
2011-11-28 11:35:00,42.87,42.88,42.83,42.87,10942.664994870624,27.517,27.5235,27.4914,27.517,10942.665
2011-11-28 11:40:00,42.86,42.91,42.85,42.9,17097.914054485354,27.5106,27.5427,27.5042,27.5363,17097.9141
2011-11-28 11:45:00,42.91,42.92,42.9,42.9,22341.27436452753,27.5427,27.5491,27.5363,27.5363,22341.2744
2011-11-28 11:50:00,42.9,42.93,42.87,42.92,15274.136555340248,27.5363,27.5555,27.517,27.5491,15274.1366
2011-11-28 11:55:00,42.93,42.93,42.87,42.87,6839.165621794141,27.5555,27.5555,27.517,27.517,6839.1656
2011-11-28 12:00:00,42.88,42.94,42.88,42.93,14020.28952467799,27.5235,27.562,27.5235,27.5555,14020.2895
2011-11-28 12:05:00,42.94,42.96,42.92,42.94,19833.58030320301,27.562,27.5748,27.5491,27.562,19833.5803
2011-11-28 12:10:00,42.94,42.95,42.91,42.93,27014.70420608686,27.562,27.5684,27.5427,27.5555,27014.7042
2011-11-28 12:15:00,42.94,42.97,42.94,42.96,14362.247805767696,27.562,27.5812,27.562,27.5748,14362.2478
2011-11-28 12:20:00,42.97,43.01,42.94,42.95,22797.218739313805,27.5812,27.6069,27.562,27.5684,22797.2187
2011-11-28 12:25:00,42.95,42.95,42.88,42.89,9460.84577681523,27.5684,27.5684,27.5235,27.5299,9460.8458
2011-11-28 12:30:00,42.89,42.9,42.84,42.88,15046.16436794711,27.5299,27.5363,27.4978,27.5235,15046.1644
2011-11-28 12:35:00,42.88,42.92,42.86,42.91,19263.649834720163,27.5235,27.5491,27.5106,27.5427,19263.6498
2011-11-28 12:40:00,42.9,42.9,42.84,42.88,10258.748432691213,27.5363,27.5363,27.4978,27.5235,10258.7484
2011-11-28 12:45:00,42.89,42.92,42.86,42.89,15730.080930126524,27.5299,27.5491,27.5106,27.5299,15730.0809
2011-11-28 12:50:00,42.88,42.9,42.85,42.87,12766.44249401573,27.5235,27.5363,27.5042,27.517,12766.4425
2011-11-28 12:55:00,42.88,42.88,42.85,42.87,11512.595463353471,27.5235,27.5235,27.5042,27.517,11512.5955
2011-11-28 13:00:00,42.87,42.9,42.86,42.88,11284.623275960334,27.517,27.5363,27.5106,27.5235,11284.6233
2011-11-28 13:05:00,42.87,42.88,42.84,42.88,17895.816710361338,27.517,27.5235,27.4978,27.5235,17895.8167
2011-11-28 13:10:00,42.89,42.91,42.86,42.9,13450.359056195144,27.5299,27.5427,27.5106,27.5363,13450.3591
2011-11-28 13:15:00,42.91,42.94,42.88,42.94,10828.678901174057,27.5427,27.562,27.5235,27.562,10828.6789
2011-11-28 13:20:00,42.96,43.01,42.95,43.0,23823.09358258293,27.5748,27.6069,27.5684,27.6005,23823.0936
2011-11-28 13:25:00,42.98,43.02,42.98,43.0,13678.331243588282,27.5876,27.6133,27.5876,27.6005,13678.3312
2011-11-28 13:30:00,43.01,43.05,42.98,42.98,22683.23264561724,27.6069,27.6326,27.5876,27.5876,22683.2326
2011-11-28 13:35:00,42.98,43.01,42.98,42.98,10600.70671378092,27.5876,27.6069,27.5876,27.5876,10600.7067
2011-11-28 13:40:00,42.98,43.0,42.98,42.99,7751.054371366693,27.5876,27.6005,27.5876,27.5941,7751.0544
2011-11-28 13:45:00,43.0,43.0,42.95,42.95,9232.87358942209,27.6005,27.6005,27.5684,27.5684,9232.8736
2011-11-28 13:50:00,42.95,42.97,42.89,42.91,17553.85842927163,27.5684,27.5812,27.5299,27.5427,17553.8584
2011-11-28 13:55:00,42.9,42.91,42.82,42.83,14134.27561837456,27.5363,27.5427,27.4849,27.4914,14134.2756
2011-11-28 14:00:00,42.83,42.86,42.81,42.84,19149.6637410236,27.4914,27.5106,27.4785,27.4978,19149.6637
2011-11-28 14:05:00,42.85,42.92,42.85,42.91,19377.635928416734,27.5042,27.5491,27.5042,27.5427,19377.6359
2011-11-28 14:10:00,42.91,42.95,42.89,42.94,15958.053117519665,27.5427,27.5684,27.5299,27.562,15958.0531
2011-11-28 14:15:00,42.94,42.96,42.94,42.94,11626.58155705004,27.562,27.5748,27.562,27.562,11626.5816
2011-11-28 14:20:00,42.95,42.99,42.93,42.94,13222.386868802008,27.5684,27.5941,27.5555,27.562,13222.3869
2011-11-28 14:25:00,42.94,42.95,42.91,42.92,16300.01139860937,27.562,27.5684,27.5427,27.5491,16300.0114
2011-11-28 14:30:00,42.93,42.93,42.89,42.89,19491.6220221133,27.5555,27.5555,27.5299,27.5299,19491.622
2011-11-28 14:35:00,42.9,42.93,42.87,42.87,15388.122649036815,27.5363,27.5555,27.517,27.517,15388.1226
2011-11-28 14:40:00,42.88,42.91,42.88,42.9,19719.59420950644,27.5235,27.5427,27.5235,27.5363,19719.5942
2011-11-28 14:45:00,42.91,42.91,42.84,42.84,10714.692807477488,27.5427,27.5427,27.4978,27.4978,10714.6928
2011-11-28 14:50:00,42.85,42.86,42.8,42.84,18465.74717884418,27.5042,27.5106,27.4721,27.4978,18465.7472
2011-11-28 14:55:00,42.85,42.87,42.82,42.86,14362.247805767696,27.5042,27.517,27.4849,27.5106,14362.2478
2011-11-28 15:00:00,42.86,42.88,42.86,42.86,25988.82936281773,27.5106,27.5235,27.5106,27.5106,25988.8294
2011-11-28 15:05:00,42.87,42.87,42.74,42.77,31232.18967285992,27.517,27.517,27.4336,27.4528,31232.1897
2011-11-28 15:10:00,42.77,42.81,42.75,42.77,19149.6637410236,27.4528,27.4785,27.44,27.4528,19149.6637
2011-11-28 15:15:00,42.76,42.8,42.71,42.8,81158.09871195714,27.4464,27.4721,27.4143,27.4721,81158.0987
2011-11-28 15:20:00,42.8,42.83,42.75,42.81,20175.53858429272,27.4721,27.4914,27.44,27.4785,20175.5386
2011-11-28 15:25:00,42.81,42.81,42.71,42.72,73407.04434059045,27.4785,27.4785,27.4143,27.4208,73407.0443
2011-11-28 15:30:00,42.72,42.77,42.68,42.68,80702.15433717087,27.4208,27.4528,27.3951,27.3951,80702.1543
2011-11-28 15:35:00,42.68,42.79,42.68,42.72,97230.13792317336,27.3951,27.4657,27.3951,27.4208,97230.1379
2011-11-28 15:40:00,42.72,42.79,42.72,42.76,81158.09871195714,27.4208,27.4657,27.4208,27.4464,81158.0987
2011-11-28 15:45:00,42.76,42.78,42.71,42.72,83209.84839849538,27.4464,27.4593,27.4143,27.4208,83209.8484
2011-11-28 15:50:00,42.72,42.75,42.67,42.75,74090.96090276986,27.4208,27.44,27.3887,27.44,74090.9609
2011-11-28 15:55:00,42.75,42.92,42.74,42.9,215319.7309928189,27.44,27.5491,27.4336,27.5363,215319.731
2011-11-29 09:30:00,42.94,43.01,42.77,42.78,63718.22637638208,27.562,27.6069,27.4528,27.4593,63718.2264
2011-11-29 09:35:00,42.78,42.89,42.77,42.89,31004.21748546677,27.4593,27.5299,27.4528,27.5299,31004.2175
2011-11-29 09:40:00,42.91,42.93,42.82,42.82,26444.773737604013,27.5427,27.5555,27.4849,27.4849,26444.7737
2011-11-29 09:45:00,42.82,42.94,42.79,42.92,31574.147953949618,27.4849,27.562,27.4657,27.5491,31574.148
2011-11-29 09:50:00,42.91,42.95,42.88,42.9,27128.690299783422,27.5427,27.5684,27.5235,27.5363,27128.6903
2011-11-29 09:55:00,42.89,42.9,42.78,42.88,22113.30217713439,27.5299,27.5363,27.4593,27.5235,22113.3022
2011-11-29 10:00:00,42.8,42.98,42.76,42.82,104525.2479197538,27.4721,27.5876,27.4464,27.4849,104525.2479
2011-11-29 10:05:00,42.8,42.91,42.78,42.91,46962.27060298644,27.4721,27.5427,27.4593,27.5427,46962.2706
2011-11-29 10:10:00,42.92,42.98,42.91,42.94,25304.91280063832,27.5491,27.5876,27.5427,27.562,25304.9128
2011-11-29 10:15:00,42.94,43.01,42.9,43.0,34651.772483756984,27.562,27.6069,27.5363,27.6005,34651.7725
2011-11-29 10:20:00,42.98,43.0,42.94,42.95,29750.37045480452,27.5876,27.6005,27.562,27.5684,29750.3705
2011-11-29 10:25:00,42.95,43.0,42.91,42.91,37501.424826171205,27.5684,27.6005,27.5427,27.5427,37501.4248
2011-11-29 10:30:00,42.9,42.98,42.9,42.98,16527.98358600251,27.5363,27.5876,27.5363,27.5876,16527.9836
2011-11-29 10:35:00,42.99,43.01,42.95,43.01,11512.595463353471,27.5941,27.6069,27.5684,27.6069,11512.5955
2011-11-29 10:40:00,43.01,43.06,42.99,43.03,16869.941867092213,27.6069,27.639,27.5941,27.6197,16869.9419
2011-11-29 10:45:00,43.03,43.06,42.95,42.96,17439.87233557506,27.6197,27.639,27.5684,27.5748,17439.8723
2011-11-29 10:50:00,42.96,42.98,42.92,42.93,16527.98358600251,27.5748,27.5876,27.5491,27.5555,16527.9836
2011-11-29 10:55:00,42.93,42.93,42.86,42.9,8890.915308332384,27.5555,27.5555,27.5106,27.5363,8890.9153
2011-11-29 11:00:00,42.88,42.94,42.87,42.9,17097.914054485354,27.5235,27.562,27.517,27.5363,17097.9141
2011-11-29 11:05:00,42.9,42.9,42.83,42.85,22455.260458224097,27.5363,27.5363,27.4914,27.5042,22455.2605
2011-11-29 11:10:00,42.86,42.91,42.86,42.87,44910.52091644819,27.5106,27.5427,27.5106,27.517,44910.5209
2011-11-29 11:15:00,42.86,42.91,42.86,42.87,31118.203579163343,27.5106,27.5427,27.5106,27.517,31118.2036
2011-11-29 11:20:00,42.87,42.89,42.84,42.85,8662.943120939246,27.517,27.5299,27.4978,27.5042,8662.9431
2011-11-29 11:25:00,42.86,42.9,42.86,42.88,29750.37045480452,27.5106,27.5363,27.5106,27.5235,29750.3705
2011-11-29 11:30:00,42.87,42.98,42.87,42.98,19947.56639689958,27.517,27.5876,27.517,27.5876,19947.5664
2011-11-29 11:35:00,42.99,43.04,42.97,42.99,26672.74592499715,27.5941,27.6262,27.5812,27.5941,26672.7459
2011-11-29 11:40:00,42.99,43.01,42.86,42.87,36133.59170181238,27.5941,27.6069,27.5106,27.517,36133.5917
2011-11-29 11:45:00,42.87,42.91,42.86,42.89,14248.261712071127,27.517,27.5427,27.5106,27.5299,14248.2617
2011-11-29 11:50:00,42.89,42.91,42.79,42.8,39211.21623161974,27.5299,27.5427,27.4657,27.4721,39211.2162
2011-11-29 11:55:00,42.8,42.85,42.79,42.85,24507.01014476234,27.4721,27.5042,27.4657,27.5042,24507.0101
2011-11-29 12:00:00,42.84,42.91,42.84,42.87,11056.651088567194,27.4978,27.5427,27.4978,27.517,11056.6511
2011-11-29 12:05:00,42.88,42.96,42.87,42.95,18579.73327254075,27.5235,27.5748,27.517,27.5684,18579.7333
2011-11-29 12:10:00,42.95,42.95,42.88,42.88,24051.065769976063,27.5684,27.5684,27.5235,27.5235,24051.0658
2011-11-29 12:15:00,42.88,42.9,42.85,42.86,13564.345149891711,27.5235,27.5363,27.5042,27.5106,13564.3451
2011-11-29 12:20:00,42.85,42.86,42.84,42.86,7637.068277670124,27.5042,27.5106,27.4978,27.5106,7637.0683
2011-11-29 12:25:00,42.86,42.9,42.86,42.9,6383.221247007865,27.5106,27.5363,27.5106,27.5363,6383.2212
2011-11-29 12:30:00,42.89,42.89,42.84,42.86,16641.969679699076,27.5299,27.5299,27.4978,27.5106,16641.9697
2011-11-29 12:35:00,42.86,42.86,42.78,42.79,18465.74717884418,27.5106,27.5106,27.4593,27.4657,18465.7472
2011-11-29 12:40:00,42.79,42.83,42.77,42.77,36817.5082639918,27.4657,27.4914,27.4528,27.4528,36817.5083
2011-11-29 12:45:00,42.77,42.81,42.77,42.79,12424.484212926023,27.4528,27.4785,27.4528,27.4657,12424.4842
2011-11-29 12:50:00,42.79,42.8,42.77,42.77,17325.886241878492,27.4657,27.4721,27.4528,27.4528,17325.8862
2011-11-29 12:55:00,42.77,42.8,42.76,42.8,15046.16436794711,27.4528,27.4721,27.4464,27.4721,15046.1644
2011-11-29 13:00:00,42.79,42.79,42.72,42.72,9346.85968311866,27.4657,27.4657,27.4208,27.4208,9346.8597
2011-11-29 13:05:00,42.72,42.72,42.67,42.7,13108.400775105438,27.4208,27.4208,27.3887,27.4079,13108.4008
2011-11-29 13:10:00,42.69,42.73,42.69,42.73,12310.498119229454,27.4015,27.4272,27.4015,27.4272,12310.4981
2011-11-29 13:15:00,42.73,42.75,42.71,42.72,12538.470306622592,27.4272,27.44,27.4143,27.4208,12538.4703
2011-11-29 13:20:00,42.71,42.82,42.71,42.81,17667.844522968197,27.4143,27.4849,27.4143,27.4785,17667.8445
2011-11-29 13:25:00,42.81,42.84,42.79,42.8,23367.14920779665,27.4785,27.4978,27.4657,27.4721,23367.1492
2011-11-29 13:30:00,42.8,42.81,42.7,42.7,27698.62076826627,27.4721,27.4785,27.4079,27.4079,27698.6208
2011-11-29 13:35:00,42.69,42.77,42.68,42.75,27470.64858087313,27.4015,27.4528,27.3951,27.44,27470.6486
2011-11-29 13:40:00,42.75,42.75,42.72,42.73,14704.206086857404,27.44,27.44,27.4208,27.4272,14704.2061
2011-11-29 13:45:00,42.72,42.73,42.71,42.71,26900.71811239029,27.4208,27.4272,27.4143,27.4143,26900.7181
2011-11-29 13:50:00,42.71,42.73,42.65,42.65,31460.16186025305,27.4143,27.4272,27.3758,27.3758,31460.1619
2011-11-29 13:55:00,42.65,42.66,42.62,42.64,12994.414681408867,27.3758,27.3822,27.3566,27.3694,12994.4147
2011-11-29 14:00:00,42.64,42.7,42.58,42.7,14932.178274250542,27.3694,27.4079,27.3309,27.4079,14932.1783
2011-11-29 14:05:00,42.69,42.71,42.65,42.65,33967.85592157757,27.4015,27.4143,27.3758,27.3758,33967.8559
2011-11-29 14:10:00,42.64,42.65,42.59,42.62,25418.89889433489,27.3694,27.3758,27.3373,27.3566,25418.8989
2011-11-29 14:15:00,42.61,42.65,42.58,42.65,38071.35529465405,27.3501,27.3758,27.3309,27.3758,38071.3553
2011-11-29 14:20:00,42.65,42.69,42.63,42.69,21201.41342756184,27.3758,27.4015,27.363,27.4015,21201.4134
2011-11-29 14:25:00,42.69,42.72,42.67,42.72,22797.218739313805,27.4015,27.4208,27.3887,27.4208,22797.2187
2011-11-29 14:30:00,42.71,42.78,42.71,42.76,54029.40841217372,27.4143,27.4593,27.4143,27.4464,54029.4084
2011-11-29 14:35:00,42.76,42.78,42.74,42.75,29522.398267411376,27.4464,27.4593,27.4336,27.44,29522.3983
2011-11-29 14:40:00,42.76,42.82,42.75,42.82,31460.16186025305,27.4464,27.4849,27.44,27.4849,31460.1619
2011-11-29 14:45:00,42.82,42.85,42.78,42.78,18579.73327254075,27.4849,27.5042,27.4593,27.4593,18579.7333
2011-11-29 14:50:00,42.77,42.81,42.73,42.8,31688.13404764619,27.4528,27.4785,27.4272,27.4721,31688.134
2011-11-29 14:55:00,42.81,42.85,42.79,42.8,33055.96717200502,27.4785,27.5042,27.4657,27.4721,33055.9672
2011-11-29 15:00:00,42.8,42.86,42.8,42.84,29180.439986321668,27.4721,27.5106,27.4721,27.4978,29180.44
2011-11-29 15:05:00,42.85,42.85,42.79,42.79,26216.80155021088,27.5042,27.5042,27.4657,27.4657,26216.8016
2011-11-29 15:10:00,42.79,42.9,42.79,42.86,45936.395759717314,27.4657,27.5363,27.4657,27.5106,45936.3958
2011-11-29 15:15:00,42.86,42.94,42.85,42.86,67821.72574945856,27.5106,27.562,27.5042,27.5106,67821.7257
2011-11-29 15:20:00,42.86,42.88,42.82,42.87,33853.869827881,27.5106,27.5235,27.4849,27.517,33853.8698
2011-11-29 15:25:00,42.87,42.88,42.82,42.84,26330.787643907443,27.517,27.5235,27.4849,27.4978,26330.7876
2011-11-29 15:30:00,42.84,42.89,42.84,42.87,39097.23013792317,27.4978,27.5299,27.4978,27.517,39097.2301
2011-11-29 15:35:00,42.87,42.9,42.79,42.83,55967.17200501539,27.517,27.5363,27.4657,27.4914,55967.172
2011-11-29 15:40:00,42.83,42.87,42.81,42.83,60070.67137809187,27.4914,27.517,27.4785,27.4914,60070.6714
2011-11-29 15:45:00,42.83,42.88,42.82,42.86,80474.18214977773,27.4914,27.5235,27.4849,27.5106,80474.1821
2011-11-29 15:50:00,42.86,42.86,42.73,42.8,108286.78901174056,27.5106,27.5106,27.4272,27.4721,108286.789
2011-11-29 15:55:00,42.8,42.82,42.76,42.78,112846.23275960331,27.4721,27.4849,27.4464,27.4593,112846.2328
2011-11-30 09:30:00,43.88,43.95,43.69,43.79,130514.07728257152,28.1653,28.2103,28.0434,28.1076,130514.0773
2011-11-30 09:35:00,43.79,43.87,43.73,43.84,47304.22888407615,28.1076,28.1589,28.069,28.1396,47304.2289
2011-11-30 09:40:00,43.84,44.08,43.83,44.01,80816.14043086744,28.1396,28.2937,28.1332,28.2488,80816.1404
2011-11-30 09:45:00,44.01,44.01,43.94,43.94,40693.03544967514,28.2488,28.2488,28.2038,28.2038,40693.0354
2011-11-30 09:50:00,43.94,44.03,43.93,43.99,41604.92419924769,28.2038,28.2616,28.1974,28.2359,41604.9242
2011-11-30 09:55:00,44.0,44.04,43.98,44.03,36133.59170181238,28.2423,28.268,28.2295,28.2616,36133.5917
2011-11-30 10:00:00,44.03,44.16,44.03,44.13,35905.61951441924,28.2616,28.345,28.2616,28.3258,35905.6195
2011-11-30 10:05:00,44.14,44.15,44.06,44.08,25760.8571754246,28.3322,28.3386,28.2809,28.2937,25760.8572
2011-11-30 10:10:00,44.08,44.1,44.02,44.09,26330.787643907443,28.2937,28.3065,28.2552,28.3001,26330.7876
2011-11-30 10:15:00,44.08,44.12,44.05,44.08,34993.73076484669,28.2937,28.3194,28.2744,28.2937,34993.7308
2011-11-30 10:20:00,44.08,44.17,44.08,44.15,25190.926706941755,28.2937,28.3515,28.2937,28.3386,25190.9267
2011-11-30 10:25:00,44.15,44.22,44.12,44.22,32714.00889091531,28.3386,28.3836,28.3194,28.3836,32714.0089
2011-11-30 10:30:00,44.21,44.28,44.19,44.19,42060.86857403397,28.3771,28.4221,28.3643,28.3643,42060.8686
2011-11-30 10:35:00,44.2,44.31,44.2,44.31,28838.481705231963,28.3707,28.4413,28.3707,28.4413,28838.4817
2011-11-30 10:40:00,44.32,44.36,44.29,44.32,29294.42608001824,28.4477,28.4734,28.4285,28.4477,29294.4261
2011-11-30 10:45:00,44.32,44.36,44.32,44.35,26900.71811239029,28.4477,28.4734,28.4477,28.467,26900.7181
2011-11-30 10:50:00,44.36,44.41,44.33,44.41,19035.677647327026,28.4734,28.5055,28.4542,28.5055,19035.6776
2011-11-30 10:55:00,44.4,44.44,44.35,44.44,30092.32873589422,28.4991,28.5248,28.467,28.5248,30092.3287
2011-11-30 11:00:00,44.43,44.43,44.34,44.34,15274.136555340248,28.5184,28.5184,28.4606,28.4606,15274.1366
2011-11-30 11:05:00,44.34,44.38,44.34,44.36,24734.98233215548,28.4606,28.4863,28.4606,28.4734,24734.9823
2011-11-30 11:10:00,44.36,44.36,44.33,44.34,17211.90014818192,28.4734,28.4734,28.4542,28.4606,17211.9001
2011-11-30 11:15:00,44.33,44.4,44.32,44.39,32486.03670352217,28.4542,28.4991,28.4477,28.4927,32486.0367
2011-11-30 11:20:00,44.39,44.39,44.35,44.37,23253.16311410008,28.4927,28.4927,28.467,28.4798,23253.1631
2011-11-30 11:25:00,44.37,44.38,44.33,44.37,16300.01139860937,28.4798,28.4863,28.4542,28.4798,16300.0114
2011-11-30 11:30:00,44.37,44.39,44.33,44.37,26786.73201869372,28.4798,28.4927,28.4542,28.4798,26786.732
2011-11-30 11:35:00,44.37,44.39,44.34,44.37,10486.72062008435,28.4798,28.4927,28.4606,28.4798,10486.7206
2011-11-30 11:40:00,44.37,44.37,44.35,44.37,15958.053117519665,28.4798,28.4798,28.467,28.4798,15958.0531
2011-11-30 11:45:00,44.37,44.41,44.37,44.39,14704.206086857404,28.4798,28.5055,28.4798,28.4927,14704.2061
2011-11-30 11:50:00,44.4,44.42,44.35,44.37,21315.399521258405,28.4991,28.5119,28.467,28.4798,21315.3995
2011-11-30 11:55:00,44.37,44.39,44.33,44.38,21429.385614954976,28.4798,28.4927,28.4542,28.4863,21429.3856
2011-11-30 12:00:00,44.38,44.38,44.33,44.36,12310.498119229454,28.4863,28.4863,28.4542,28.4734,12310.4981
2011-11-30 12:05:00,44.37,44.39,44.34,44.37,14134.27561837456,28.4798,28.4927,28.4606,28.4798,14134.2756
2011-11-30 12:10:00,44.37,44.4,44.36,44.37,8206.998746152969,28.4798,28.4991,28.4734,28.4798,8206.9987
2011-11-30 12:15:00,44.38,44.42,44.37,44.39,15274.136555340248,28.4863,28.5119,28.4798,28.4927,15274.1366
2011-11-30 12:20:00,44.38,44.43,44.35,44.4,16983.927960788784,28.4863,28.5184,28.467,28.4991,16983.928
2011-11-30 12:25:00,44.4,44.42,44.38,44.4,15274.136555340248,28.4991,28.5119,28.4863,28.4991,15274.1366
2011-11-30 12:30:00,44.39,44.43,44.39,44.43,5813.29077852502,28.4927,28.5184,28.4927,28.5184,5813.2908
2011-11-30 12:35:00,44.42,44.43,44.37,44.37,15502.108742733386,28.5119,28.5184,28.4798,28.4798,15502.1087
2011-11-30 12:40:00,44.38,44.38,44.31,44.31,31916.10623503933,28.4863,28.4863,28.4413,28.4413,31916.1062
2011-11-30 12:45:00,44.32,44.35,44.31,44.33,14704.206086857404,28.4477,28.467,28.4413,28.4542,14704.2061
2011-11-30 12:50:00,44.33,44.39,44.33,44.39,17553.85842927163,28.4542,28.4927,28.4542,28.4927,17553.8584
2011-11-30 12:55:00,44.4,44.4,44.37,44.38,26786.73201869372,28.4991,28.4991,28.4798,28.4863,26786.732
2011-11-30 13:00:00,44.39,44.43,44.37,44.4,18123.788897754475,28.4927,28.5184,28.4798,28.4991,18123.7889
2011-11-30 13:05:00,44.4,44.44,44.38,44.44,19491.6220221133,28.4991,28.5248,28.4863,28.5248,19491.622
2011-11-30 13:10:00,44.44,44.45,44.4,44.41,23253.16311410008,28.5248,28.5312,28.4991,28.5055,23253.1631
2011-11-30 13:15:00,44.41,44.41,44.35,44.39,35449.675139632964,28.5055,28.5055,28.467,28.4927,35449.6751
2011-11-30 13:20:00,44.39,44.39,44.37,44.39,11398.609369656902,28.4927,28.4927,28.4798,28.4927,11398.6094
2011-11-30 13:25:00,44.38,44.38,44.35,44.36,12310.498119229454,28.4863,28.4863,28.467,28.4734,12310.4981
2011-11-30 13:30:00,44.35,44.41,44.35,44.41,24848.968425852046,28.467,28.5055,28.467,28.5055,24848.9684
2011-11-30 13:35:00,44.41,44.44,44.38,44.38,34537.78639006041,28.5055,28.5248,28.4863,28.4863,34537.7864
2011-11-30 13:40:00,44.39,44.39,44.31,44.32,23595.121395189788,28.4927,28.4927,28.4413,28.4477,23595.1214
2011-11-30 13:45:00,44.3,44.37,44.3,44.34,11284.623275960334,28.4349,28.4798,28.4349,28.4606,11284.6233
2011-11-30 13:50:00,44.34,44.35,44.29,44.29,24393.02405106577,28.4606,28.467,28.4285,28.4285,24393.0241
2011-11-30 13:55:00,44.29,44.33,44.29,44.32,16072.039211216232,28.4285,28.4542,28.4285,28.4477,16072.0392
2011-11-30 14:00:00,44.32,44.37,44.3,44.36,18579.73327254075,28.4477,28.4798,28.4349,28.4734,18579.7333
2011-11-30 14:05:00,44.36,44.4,44.32,44.34,29294.42608001824,28.4734,28.4991,28.4477,28.4606,29294.4261
2011-11-30 14:10:00,44.33,44.37,44.32,44.37,37159.4665450815,28.4542,28.4798,28.4477,28.4798,37159.4665
2011-11-30 14:15:00,44.37,44.44,44.37,44.41,38983.2440442266,28.4798,28.5248,28.4798,28.5055,38983.244
2011-11-30 14:20:00,44.42,44.44,44.41,44.44,27014.70420608686,28.5119,28.5248,28.5055,28.5248,27014.7042
2011-11-30 14:25:00,44.44,44.48,44.44,44.44,30320.30092328736,28.5248,28.5504,28.5248,28.5248,30320.3009
2011-11-30 14:30:00,44.44,44.5,44.44,44.48,19149.6637410236,28.5248,28.5633,28.5248,28.5504,19149.6637
2011-11-30 14:35:00,44.48,44.53,44.48,44.5,19833.58030320301,28.5504,28.5825,28.5504,28.5633,19833.5803
2011-11-30 14:40:00,44.5,44.51,44.48,44.48,19947.56639689958,28.5633,28.5697,28.5504,28.5504,19947.5664
2011-11-30 14:45:00,44.48,44.49,44.39,44.39,16869.941867092213,28.5504,28.5569,28.4927,28.4927,16869.9419
2011-11-30 14:50:00,44.39,44.43,44.38,44.4,32144.078422432463,28.4927,28.5184,28.4863,28.4991,32144.0784
2011-11-30 14:55:00,44.4,44.43,44.37,44.43,20517.496865382425,28.4991,28.5184,28.4798,28.5184,20517.4969
2011-11-30 15:00:00,44.43,44.44,44.4,44.43,27242.67639348,28.5184,28.5248,28.4991,28.5184,27242.6764
2011-11-30 15:05:00,44.43,44.47,44.41,44.47,25988.82936281773,28.5184,28.544,28.5055,28.544,25988.8294
2011-11-30 15:10:00,44.47,44.55,44.47,44.55,24165.05186367264,28.544,28.5954,28.544,28.5954,24165.0519
2011-11-30 15:15:00,44.55,44.55,44.53,44.55,21315.399521258405,28.5954,28.5954,28.5825,28.5954,21315.3995
2011-11-30 15:20:00,44.54,44.57,44.51,44.51,31574.147953949618,28.589,28.6082,28.5697,28.5697,31574.148
2011-11-30 15:25:00,44.51,44.52,44.49,44.51,48672.06200843497,28.5697,28.5761,28.5569,28.5697,48672.062
2011-11-30 15:30:00,44.51,44.51,44.48,44.51,48216.1176336487,28.5697,28.5697,28.5504,28.5697,48216.1176
2011-11-30 15:35:00,44.5,44.5,44.45,44.47,51521.71435084919,28.5633,28.5633,28.5312,28.544,51521.7144
2011-11-30 15:40:00,44.47,44.58,44.47,44.58,77624.5298073635,28.544,28.6146,28.544,28.6146,77624.5298
2011-11-30 15:45:00,44.58,44.59,44.53,44.58,82639.91793001254,28.6146,28.6211,28.5825,28.6146,82639.9179
2011-11-30 15:50:00,44.59,44.8,44.58,44.8,257038.64128576315,28.6211,28.7558,28.6146,28.7558,257038.6413
2011-11-30 15:55:00,44.8,44.88,44.78,44.8,310954.0636042403,28.7558,28.8072,28.743,28.7558,310954.0636
2011-12-01 09:30:00,44.85,44.9,44.8,44.85,82525.93183631597,28.7879,28.82,28.7558,28.7879,82525.9318
2011-12-01 09:35:00,44.84,44.87,44.72,44.72,32030.092328735893,28.7815,28.8008,28.7045,28.7045,32030.0923
2011-12-01 09:40:00,44.71,44.87,44.7,44.87,34651.772483756984,28.6981,28.8008,28.6917,28.8008,34651.7725
2011-12-01 09:45:00,44.87,45.03,44.8,45.02,89137.12527071698,28.8008,28.9035,28.7558,28.8971,89137.1253
2011-12-01 09:50:00,45.02,45.08,44.99,45.06,23823.09358258293,28.8971,28.9356,28.8778,28.9227,23823.0936
2011-12-01 09:55:00,45.07,45.17,45.06,45.15,30434.28701698393,28.9292,28.9933,28.9227,28.9805,30434.287
2011-12-01 10:00:00,45.15,45.22,45.09,45.15,46620.31232189673,28.9805,29.0254,28.942,28.9805,46620.3123
2011-12-01 10:05:00,45.15,45.15,45.08,45.12,25418.89889433489,28.9805,28.9805,28.9356,28.9612,25418.8989
2011-12-01 10:10:00,45.11,45.11,44.98,44.99,24279.0379573692,28.9548,28.9548,28.8714,28.8778,24279.038
2011-12-01 10:15:00,45.0,45.02,44.98,44.98,28724.4956115354,28.8842,28.8971,28.8714,28.8714,28724.4956
2011-12-01 10:20:00,44.97,45.01,44.92,44.95,78992.36293172232,28.865,28.8906,28.8329,28.8521,78992.3629
2011-12-01 10:25:00,44.98,45.03,44.97,44.98,22797.218739313805,28.8714,28.9035,28.865,28.8714,22797.2187
2011-12-01 10:30:00,44.98,44.98,44.89,44.94,15274.136555340248,28.8714,28.8714,28.8136,28.8457,15274.1366
2011-12-01 10:35:00,44.93,44.93,44.85,44.88,28952.46779892853,28.8393,28.8393,28.7879,28.8072,28952.4678
2011-12-01 10:40:00,44.88,44.93,44.84,44.93,18351.761085147613,28.8072,28.8393,28.7815,28.8393,18351.7611
2011-12-01 10:45:00,44.94,44.94,44.89,44.91,45252.4791975379,28.8457,28.8457,28.8136,28.8265,45252.4792
2011-12-01 10:50:00,44.92,44.99,44.91,44.95,37729.39701356435,28.8329,28.8778,28.8265,28.8521,37729.397
2011-12-01 10:55:00,44.94,44.97,44.91,44.96,19833.58030320301,28.8457,28.865,28.8265,28.8585,19833.5803
2011-12-01 11:00:00,44.96,45.08,44.96,45.08,15388.122649036815,28.8585,28.9356,28.8585,28.9356,15388.1226
2011-12-01 11:05:00,45.1,45.16,45.1,45.1,19149.6637410236,28.9484,28.9869,28.9484,28.9484,19149.6637
2011-12-01 11:10:00,45.09,45.1,45.02,45.03,26786.73201869372,28.942,28.9484,28.8971,28.9035,26786.732
2011-12-01 11:15:00,45.03,45.04,44.95,44.99,30548.273110680497,28.9035,28.9099,28.8521,28.8778,30548.2731
2011-12-01 11:20:00,44.98,45.01,44.96,45.0,14932.178274250542,28.8714,28.8906,28.8585,28.8842,14932.1783
2011-12-01 11:25:00,45.0,45.01,44.94,44.97,12538.470306622592,28.8842,28.8906,28.8457,28.865,12538.4703
2011-12-01 11:30:00,44.96,45.01,44.94,45.01,43200.729510999656,28.8585,28.8906,28.8457,28.8906,43200.7295
2011-12-01 11:35:00,45.01,45.07,45.01,45.06,49925.909039097234,28.8906,28.9292,28.8906,28.9227,49925.909
2011-12-01 11:40:00,45.05,45.07,45.01,45.02,37615.410919867776,28.9163,28.9292,28.8906,28.8971,37615.4109
2011-12-01 11:45:00,45.02,45.02,45.01,45.02,20403.51077168585,28.8971,28.8971,28.8906,28.8971,20403.5108
2011-12-01 11:50:00,45.03,45.11,45.03,45.08,19605.60811580987,28.9035,28.9548,28.9035,28.9356,19605.6081
2011-12-01 11:55:00,45.08,45.1,45.07,45.1,8093.0126524564,28.9356,28.9484,28.9292,28.9484,8093.0127
2011-12-01 12:00:00,45.1,45.1,45.03,45.04,15730.080930126524,28.9484,28.9484,28.9035,28.9099,15730.0809
2011-12-01 12:05:00,45.04,45.08,45.03,45.03,18579.73327254075,28.9099,28.9356,28.9035,28.9035,18579.7333
2011-12-01 12:10:00,45.03,45.03,45.01,45.02,12082.525931836317,28.9035,28.9035,28.8906,28.8971,12082.5259
2011-12-01 12:15:00,45.01,45.03,45.01,45.03,14704.206086857404,28.8906,28.9035,28.8906,28.9035,14704.2061
2011-12-01 12:20:00,45.04,45.16,45.04,45.16,21087.427333865267,28.9099,28.9869,28.9099,28.9869,21087.4273
2011-12-01 12:25:00,45.16,45.18,45.11,45.11,6839.165621794141,28.9869,28.9998,28.9548,28.9548,6839.1656
2011-12-01 12:30:00,45.11,45.15,45.1,45.15,14818.192180553971,28.9548,28.9805,28.9484,28.9805,14818.1922
2011-12-01 12:35:00,45.13,45.14,45.08,45.11,9346.85968311866,28.9677,28.9741,28.9356,28.9548,9346.8597
2011-12-01 12:40:00,45.11,45.12,45.04,45.04,10942.664994870624,28.9548,28.9612,28.9099,28.9099,10942.665
2011-12-01 12:45:00,45.04,45.05,45.01,45.03,25190.926706941755,28.9099,28.9163,28.8906,28.9035,25190.9267
2011-12-01 12:50:00,45.03,45.08,45.01,45.06,24279.0379573692,28.9035,28.9356,28.8906,28.9227,24279.038
2011-12-01 12:55:00,45.06,45.06,45.0,45.01,23709.107488886355,28.9227,28.9227,28.8842,28.8906,23709.1075
2011-12-01 13:00:00,45.01,45.06,45.01,45.05,15616.094836429957,28.8906,28.9227,28.8906,28.9163,15616.0948
2011-12-01 13:05:00,45.05,45.05,45.01,45.02,11968.539838139746,28.9163,28.9163,28.8906,28.8971,11968.5398
2011-12-01 13:10:00,45.02,45.1,45.01,45.1,15388.122649036815,28.8971,28.9484,28.8906,28.9484,15388.1226
2011-12-01 13:15:00,45.1,45.12,45.08,45.11,13450.359056195144,28.9484,28.9612,28.9356,28.9548,13450.3591
2011-12-01 13:20:00,45.12,45.14,45.1,45.14,12766.44249401573,28.9612,28.9741,28.9484,28.9741,12766.4425
2011-12-01 13:25:00,45.14,45.16,45.14,45.15,14590.219993160834,28.9741,28.9869,28.9741,28.9805,14590.22
2011-12-01 13:30:00,45.15,45.18,45.14,45.14,16983.927960788784,28.9805,28.9998,28.9741,28.9741,16983.928
2011-12-01 13:35:00,45.15,45.16,45.13,45.13,13222.386868802008,28.9805,28.9869,28.9677,28.9677,13222.3869
2011-12-01 13:40:00,45.13,45.22,45.13,45.2,18807.705459933888,28.9677,29.0254,28.9677,29.0126,18807.7055
2011-12-01 13:45:00,45.2,45.22,45.17,45.2,27584.634674569705,29.0126,29.0254,28.9933,29.0126,27584.6347
2011-12-01 13:50:00,45.2,45.22,45.19,45.19,13564.345149891711,29.0126,29.0254,29.0062,29.0062,13564.3451
2011-12-01 13:55:00,45.2,45.27,45.19,45.27,16072.039211216232,29.0126,29.0575,29.0062,29.0575,16072.0392
2011-12-01 14:00:00,45.27,45.28,45.22,45.22,12424.484212926023,29.0575,29.0639,29.0254,29.0254,12424.4842
2011-12-01 14:05:00,45.22,45.23,45.18,45.22,9232.87358942209,29.0254,29.0319,28.9998,29.0254,9232.8736
2011-12-01 14:10:00,45.22,45.24,45.18,45.19,14134.27561837456,29.0254,29.0383,28.9998,29.0062,14134.2756
2011-12-01 14:15:00,45.19,45.22,45.15,45.15,19149.6637410236,29.0062,29.0254,28.9805,28.9805,19149.6637
2011-12-01 14:20:00,45.15,45.2,45.15,45.17,10942.664994870624,28.9805,29.0126,28.9805,28.9933,10942.665
2011-12-01 14:25:00,45.18,45.22,45.18,45.21,9004.901402028952,28.9998,29.0254,28.9998,29.019,9004.9014
2011-12-01 14:30:00,45.22,45.22,45.16,45.17,14818.192180553971,29.0254,29.0254,28.9869,28.9933,14818.1922
2011-12-01 14:35:00,45.17,45.21,45.17,45.21,13222.386868802008,28.9933,29.019,28.9933,29.019,13222.3869
2011-12-01 14:40:00,45.21,45.21,45.16,45.18,16186.0253049128,29.019,29.019,28.9869,28.9998,16186.0253
2011-12-01 14:45:00,45.18,45.28,45.18,45.26,27128.690299783422,28.9998,29.0639,28.9998,29.0511,27128.6903
2011-12-01 14:50:00,45.26,45.26,45.22,45.25,14932.178274250542,29.0511,29.0511,29.0254,29.0447,14932.1783
2011-12-01 14:55:00,45.25,45.26,45.22,45.22,18579.73327254075,29.0447,29.0511,29.0254,29.0254,18579.7333
2011-12-01 15:00:00,45.22,45.26,45.21,45.26,23595.121395189788,29.0254,29.0511,29.019,29.0511,23595.1214
2011-12-01 15:05:00,45.27,45.29,45.17,45.18,25418.89889433489,29.0575,29.0704,28.9933,28.9998,25418.8989
2011-12-01 15:10:00,45.18,45.22,45.18,45.22,18237.77499145104,28.9998,29.0254,28.9998,29.0254,18237.775
2011-12-01 15:15:00,45.22,45.23,45.2,45.22,23823.09358258293,29.0254,29.0319,29.0126,29.0254,23823.0936
2011-12-01 15:20:00,45.22,45.24,45.18,45.19,44340.59044796535,29.0254,29.0383,28.9998,29.0062,44340.5904
2011-12-01 15:25:00,45.19,45.26,45.18,45.25,41490.938105551126,29.0062,29.0511,28.9998,29.0447,41490.9381
2011-12-01 15:30:00,45.26,45.26,45.21,45.21,22341.27436452753,29.0511,29.0511,29.019,29.019,22341.2744
2011-12-01 15:35:00,45.21,45.23,45.16,45.16,44796.53482275162,29.019,29.0319,28.9869,28.9869,44796.5348
2011-12-01 15:40:00,45.16,45.17,45.13,45.13,44454.57654166192,28.9869,28.9933,28.9677,28.9677,44454.5765
2011-12-01 15:45:00,45.13,45.15,45.08,45.13,49697.93685170409,28.9677,28.9805,28.9356,28.9677,49697.9369
2011-12-01 15:50:00,45.13,45.17,45.1,45.15,71583.26684144535,28.9677,28.9933,28.9484,28.9805,71583.2668
2011-12-01 15:55:00,45.14,45.17,45.1,45.17,157414.7953949618,28.9741,28.9933,28.9484,28.9933,157414.7954
2011-12-02 09:30:00,45.6,45.72,45.49,45.65,89137.12527071698,29.2693,29.3464,29.1987,29.3014,89137.1253
2011-12-02 09:35:00,45.64,45.65,45.46,45.5,20289.524677989284,29.295,29.3014,29.1795,29.2052,20289.5247
2011-12-02 09:40:00,45.47,45.48,45.37,45.42,27470.64858087313,29.1859,29.1923,29.1217,29.1538,27470.6486
2011-12-02 09:45:00,45.42,45.44,45.36,45.39,36247.57779550895,29.1538,29.1666,29.1153,29.1346,36247.5778
2011-12-02 09:50:00,45.38,45.4,45.27,45.36,24962.954519548617,29.1281,29.141,29.0575,29.1153,24962.9545
2011-12-02 09:55:00,45.34,45.44,45.33,45.43,16755.955773395646,29.1025,29.1666,29.096,29.1602,16755.9558
2011-12-02 10:00:00,45.43,45.48,45.4,45.42,31916.10623503933,29.1602,29.1923,29.141,29.1538,31916.1062
2011-12-02 10:05:00,45.42,45.43,45.34,45.35,14134.27561837456,29.1538,29.1602,29.1025,29.1089,14134.2756
2011-12-02 10:10:00,45.34,45.43,45.34,45.4,33967.85592157757,29.1025,29.1602,29.1025,29.141,33967.8559
2011-12-02 10:15:00,45.4,45.44,45.4,45.43,18351.761085147613,29.141,29.1666,29.141,29.1602,18351.7611
2011-12-02 10:20:00,45.44,45.47,45.41,45.45,11056.651088567194,29.1666,29.1859,29.1474,29.1731,11056.6511
2011-12-02 10:25:00,45.45,45.47,45.35,45.37,12538.470306622592,29.1731,29.1859,29.1089,29.1217,12538.4703
2011-12-02 10:30:00,45.37,45.42,45.34,45.42,25874.843269121167,29.1217,29.1538,29.1025,29.1538,25874.8433
2011-12-02 10:35:00,45.41,45.43,45.36,45.37,16072.039211216232,29.1474,29.1602,29.1153,29.1217,16072.0392
2011-12-02 10:40:00,45.37,45.38,45.31,45.35,12538.470306622592,29.1217,29.1281,29.0832,29.1089,12538.4703
2011-12-02 10:45:00,45.35,45.35,45.29,45.3,13564.345149891711,29.1089,29.1089,29.0704,29.0768,13564.3451
2011-12-02 10:50:00,45.3,45.38,45.29,45.37,12880.428587712298,29.0768,29.1281,29.0704,29.1217,12880.4286
2011-12-02 10:55:00,45.37,45.37,45.31,45.31,16072.039211216232,29.1217,29.1217,29.0832,29.0832,16072.0392
2011-12-02 11:00:00,45.3,45.36,45.22,45.22,28724.4956115354,29.0768,29.1153,29.0254,29.0254,28724.4956
2011-12-02 11:05:00,45.21,45.21,45.11,45.13,19833.58030320301,29.019,29.019,28.9548,28.9677,19833.5803
2011-12-02 11:10:00,45.12,45.13,45.08,45.08,14020.28952467799,28.9612,28.9677,28.9356,28.9356,14020.2895
2011-12-02 11:15:00,45.07,45.12,45.04,45.11,17439.87233557506,28.9292,28.9612,28.9099,28.9548,17439.8723
2011-12-02 11:20:00,45.11,45.16,45.1,45.15,11170.637182263765,28.9548,28.9869,28.9484,28.9805,11170.6372
2011-12-02 11:25:00,45.16,45.2,45.14,45.19,19149.6637410236,28.9869,29.0126,28.9741,29.0062,19149.6637
2011-12-02 11:30:00,45.2,45.24,45.13,45.15,45252.4791975379,29.0126,29.0383,28.9677,28.9805,45252.4792
2011-12-02 11:35:00,45.15,45.15,45.05,45.11,19149.6637410236,28.9805,28.9805,28.9163,28.9548,19149.6637
2011-12-02 11:40:00,45.1,45.15,45.04,45.04,37387.43873247464,28.9484,28.9805,28.9099,28.9099,37387.4387
2011-12-02 11:45:00,45.04,45.07,44.94,44.94,37957.36920095748,28.9099,28.9292,28.8457,28.8457,37957.3692
2011-12-02 11:50:00,44.94,44.98,44.91,44.98,42744.78513621338,28.8457,28.8714,28.8265,28.8714,42744.7851
2011-12-02 11:55:00,44.98,45.01,44.98,44.99,9688.817964208369,28.8714,28.8906,28.8714,28.8778,9688.818
2011-12-02 12:00:00,45.01,45.01,44.93,44.94,15958.053117519665,28.8906,28.8906,28.8393,28.8457,15958.0531
2011-12-02 12:05:00,44.95,45.02,44.95,45.02,31004.21748546677,28.8521,28.8971,28.8521,28.8971,31004.2175
2011-12-02 12:10:00,45.02,45.06,44.98,44.98,18351.761085147613,28.8971,28.9227,28.8714,28.8714,18351.7611
2011-12-02 12:15:00,44.98,45.01,44.96,45.01,9004.901402028952,28.8714,28.8906,28.8585,28.8906,9004.9014
2011-12-02 12:20:00,45.02,45.08,45.0,45.08,10030.776245298071,28.8971,28.9356,28.8842,28.9356,10030.7762
2011-12-02 12:25:00,45.06,45.08,45.04,45.04,10144.762338994642,28.9227,28.9356,28.9099,28.9099,10144.7623
2011-12-02 12:30:00,45.04,45.04,44.99,45.02,14020.28952467799,28.9099,28.9099,28.8778,28.8971,14020.2895
2011-12-02 12:35:00,45.01,45.02,44.98,45.02,8548.957027242677,28.8906,28.8971,28.8714,28.8971,8548.957
2011-12-02 12:40:00,45.02,45.02,45.0,45.0,10600.70671378092,28.8971,28.8971,28.8842,28.8842,10600.7067
2011-12-02 12:45:00,44.98,45.07,44.97,45.07,14932.178274250542,28.8714,28.9292,28.865,28.9292,14932.1783
2011-12-02 12:50:00,45.07,45.11,45.05,45.11,12652.45640031916,28.9292,28.9548,28.9163,28.9548,12652.4564
2011-12-02 12:55:00,45.1,45.12,45.08,45.08,11284.623275960334,28.9484,28.9612,28.9356,28.9356,11284.6233
2011-12-02 13:00:00,45.08,45.08,45.04,45.04,21429.385614954976,28.9356,28.9356,28.9099,28.9099,21429.3856
2011-12-02 13:05:00,45.04,45.05,44.97,44.98,13336.372962498575,28.9099,28.9163,28.865,28.8714,13336.373
2011-12-02 13:10:00,44.97,44.98,44.94,44.94,11968.539838139746,28.865,28.8714,28.8457,28.8457,11968.5398
2011-12-02 13:15:00,44.91,44.94,44.9,44.94,31346.17576655648,28.8265,28.8457,28.82,28.8457,31346.1758
2011-12-02 13:20:00,44.94,45.0,44.94,44.99,18237.77499145104,28.8457,28.8842,28.8457,28.8778,18237.775
2011-12-02 13:25:00,44.99,45.0,44.97,44.97,15274.136555340248,28.8778,28.8842,28.865,28.865,15274.1366
2011-12-02 13:30:00,44.97,44.97,44.92,44.92,21543.371708651543,28.865,28.865,28.8329,28.8329,21543.3717
2011-12-02 13:35:00,44.92,44.93,44.87,44.87,23823.09358258293,28.8329,28.8393,28.8008,28.8008,23823.0936
2011-12-02 13:40:00,44.88,44.92,44.88,44.89,16413.997492305938,28.8072,28.8329,28.8072,28.8136,16413.9975
2011-12-02 13:45:00,44.9,44.98,44.9,44.94,19719.59420950644,28.82,28.8714,28.82,28.8457,19719.5942
2011-12-02 13:50:00,44.94,44.98,44.94,44.94,24962.954519548617,28.8457,28.8714,28.8457,28.8457,24962.9545
2011-12-02 13:55:00,44.94,44.96,44.92,44.95,16527.98358600251,28.8457,28.8585,28.8329,28.8521,16527.9836
2011-12-02 14:00:00,44.94,44.96,44.87,44.87,22113.30217713439,28.8457,28.8585,28.8008,28.8008,22113.3022
2011-12-02 14:05:00,44.88,44.9,44.82,44.9,29294.42608001824,28.8072,28.82,28.7687,28.82,29294.4261
2011-12-02 14:10:00,44.91,44.94,44.88,44.89,30092.32873589422,28.8265,28.8457,28.8072,28.8136,30092.3287
2011-12-02 14:15:00,44.89,44.92,44.87,44.92,22683.23264561724,28.8136,28.8329,28.8008,28.8329,22683.2326
2011-12-02 14:20:00,44.92,44.99,44.92,44.99,14590.219993160834,28.8329,28.8778,28.8329,28.8778,14590.22
2011-12-02 14:25:00,44.99,45.02,44.98,45.02,12994.414681408867,28.8778,28.8971,28.8714,28.8971,12994.4147
2011-12-02 14:30:00,45.01,45.02,44.97,44.99,27812.60686196284,28.8906,28.8971,28.865,28.8778,27812.6069
2011-12-02 14:35:00,44.99,45.01,44.96,45.01,16186.0253049128,28.8778,28.8906,28.8585,28.8906,16186.0253
2011-12-02 14:40:00,45.01,45.04,45.0,45.03,21885.32998974125,28.8906,28.9099,28.8842,28.9035,21885.33
2011-12-02 14:45:00,45.03,45.09,45.02,45.07,17097.914054485354,28.9035,28.942,28.8971,28.9292,17097.9141
2011-12-02 14:50:00,45.07,45.08,45.06,45.06,16413.997492305938,28.9292,28.9356,28.9227,28.9227,16413.9975
2011-12-02 14:55:00,45.06,45.08,44.99,45.01,21999.31608343782,28.9227,28.9356,28.8778,28.8906,21999.3161
2011-12-02 15:00:00,45.01,45.05,44.98,45.03,22797.218739313805,28.8906,28.9163,28.8714,28.9035,22797.2187
2011-12-02 15:05:00,45.03,45.07,45.01,45.01,15046.16436794711,28.9035,28.9292,28.8906,28.8906,15046.1644
2011-12-02 15:10:00,45.01,45.05,45.01,45.04,12196.512025532886,28.8906,28.9163,28.8906,28.9099,12196.512
2011-12-02 15:15:00,45.04,45.07,45.01,45.01,23139.17702040352,28.9099,28.9292,28.8906,28.8906,23139.177
2011-12-02 15:20:00,45.01,45.03,45.0,45.03,16186.0253049128,28.8906,28.9035,28.8842,28.9035,16186.0253
2011-12-02 15:25:00,45.03,45.04,44.99,45.03,23595.121395189788,28.9035,28.9099,28.8778,28.9035,23595.1214
2011-12-02 15:30:00,45.03,45.03,44.99,44.99,25760.8571754246,28.9035,28.9035,28.8778,28.8778,25760.8572
2011-12-02 15:35:00,45.0,45.06,44.98,45.02,40807.02154337171,28.8842,28.9227,28.8714,28.8971,40807.0215
2011-12-02 15:40:00,45.03,45.05,44.95,44.97,28496.52342414225,28.9035,28.9163,28.8521,28.865,28496.5234
2011-12-02 15:45:00,44.96,44.99,44.91,44.93,59956.6852843953,28.8585,28.8778,28.8265,28.8393,59956.6853
2011-12-02 15:50:00,44.94,45.01,44.94,45.0,64174.17075116836,28.8457,28.8906,28.8457,28.8842,64174.1708
2011-12-02 15:55:00,44.99,45.07,44.97,45.01,143850.4502450701,28.8778,28.9292,28.865,28.8906,143850.4502
2011-12-05 09:30:00,45.78,45.89,45.6,45.62,47874.159352558985,29.3849,29.4555,29.2693,29.2822,47874.1594
2011-12-05 09:35:00,45.64,45.65,45.41,45.52,27470.64858087313,29.295,29.3014,29.1474,29.218,27470.6486
2011-12-05 09:40:00,45.54,45.65,45.51,45.63,21087.427333865267,29.2308,29.3014,29.2116,29.2886,21087.4273
2011-12-05 09:45:00,45.61,45.67,45.52,45.53,23937.079676279493,29.2758,29.3143,29.218,29.2244,23937.0797
2011-12-05 09:50:00,45.53,45.62,45.53,45.59,23937.079676279493,29.2244,29.2822,29.2244,29.2629,23937.0797
2011-12-05 09:55:00,45.6,45.73,45.6,45.72,25418.89889433489,29.2693,29.3528,29.2693,29.3464,25418.8989
2011-12-05 10:00:00,45.72,45.83,45.67,45.77,114442.0380713553,29.3464,29.417,29.3143,29.3785,114442.0381
2011-12-05 10:05:00,45.77,45.8,45.7,45.79,36133.59170181238,29.3785,29.3977,29.3335,29.3913,36133.5917
2011-12-05 10:10:00,45.8,45.91,45.79,45.86,45936.395759717314,29.3977,29.4683,29.3913,29.4362,45936.3958
2011-12-05 10:15:00,45.86,45.89,45.79,45.88,36931.49435768836,29.4362,29.4555,29.3913,29.4491,36931.4944
2011-12-05 10:20:00,45.87,45.94,45.85,45.92,19491.6220221133,29.4426,29.4876,29.4298,29.4747,19491.622
2011-12-05 10:25:00,45.92,45.96,45.86,45.94,31346.17576655648,29.4747,29.5004,29.4362,29.4876,31346.1758
2011-12-05 10:30:00,45.94,45.98,45.93,45.94,37045.48045138493,29.4876,29.5133,29.4812,29.4876,37045.4805
2011-12-05 10:35:00,45.94,45.98,45.94,45.96,19833.58030320301,29.4876,29.5133,29.4876,29.5004,19833.5803
2011-12-05 10:40:00,45.95,45.96,45.93,45.93,31346.17576655648,29.494,29.5004,29.4812,29.4812,31346.1758
2011-12-05 10:45:00,45.94,45.94,45.89,45.92,42630.79904251681,29.4876,29.4876,29.4555,29.4747,42630.799
2011-12-05 10:50:00,45.93,45.97,45.92,45.93,23025.190926706942,29.4812,29.5068,29.4747,29.4812,23025.1909
2011-12-05 10:55:00,45.92,45.92,45.87,45.87,17211.90014818192,29.4747,29.4747,29.4426,29.4426,17211.9001
2011-12-05 11:00:00,45.87,45.89,45.81,45.82,18579.73327254075,29.4426,29.4555,29.4041,29.4106,18579.7333
2011-12-05 11:05:00,45.82,45.87,45.8,45.85,82525.93183631597,29.4106,29.4426,29.3977,29.4298,82525.9318
2011-12-05 11:10:00,45.85,45.87,45.79,45.82,90504.9583950758,29.4298,29.4426,29.3913,29.4106,90504.9584
2011-12-05 11:15:00,45.82,45.86,45.81,45.82,22113.30217713439,29.4106,29.4362,29.4041,29.4106,22113.3022
2011-12-05 11:20:00,45.81,45.81,45.79,45.81,38413.31357574376,29.4041,29.4041,29.3913,29.4041,38413.3136
2011-12-05 11:25:00,45.8,45.82,45.8,45.81,42288.84076142711,29.3977,29.4106,29.3977,29.4041,42288.8408
2011-12-05 11:30:00,45.82,45.82,45.8,45.8,25760.8571754246,29.4106,29.4106,29.3977,29.3977,25760.8572
2011-12-05 11:35:00,45.8,45.87,45.79,45.87,29294.42608001824,29.3977,29.4426,29.3913,29.4426,29294.4261
2011-12-05 11:40:00,45.87,45.93,45.84,45.92,70329.41981078309,29.4426,29.4812,29.4234,29.4747,70329.4198
2011-12-05 11:45:00,45.92,45.94,45.9,45.91,11284.623275960334,29.4747,29.4876,29.4619,29.4683,11284.6233
2011-12-05 11:50:00,45.9,45.93,45.87,45.93,15958.053117519665,29.4619,29.4812,29.4426,29.4812,15958.0531
2011-12-05 11:55:00,45.92,45.94,45.9,45.91,17325.886241878492,29.4747,29.4876,29.4619,29.4683,17325.8862
2011-12-05 12:00:00,45.92,45.92,45.89,45.91,16072.039211216232,29.4747,29.4747,29.4555,29.4683,16072.0392
2011-12-05 12:05:00,45.91,45.97,45.9,45.94,57335.00512937421,29.4683,29.5068,29.4619,29.4876,57335.0051
2011-12-05 12:10:00,45.94,45.94,45.91,45.92,7979.026558759831,29.4876,29.4876,29.4683,29.4747,7979.0266
2011-12-05 12:15:00,45.92,45.94,45.92,45.93,7409.096090276987,29.4747,29.4876,29.4747,29.4812,7409.0961
2011-12-05 12:20:00,45.93,45.94,45.91,45.92,11284.623275960334,29.4812,29.4876,29.4683,29.4747,11284.6233
2011-12-05 12:25:00,45.92,45.93,45.9,45.91,12196.512025532886,29.4747,29.4812,29.4619,29.4683,12196.512
2011-12-05 12:30:00,45.91,45.95,45.9,45.94,12652.45640031916,29.4683,29.494,29.4619,29.4876,12652.4564
2011-12-05 12:35:00,45.95,45.97,45.94,45.94,9574.831870511798,29.494,29.5068,29.4876,29.4876,9574.8319
2011-12-05 12:40:00,45.94,45.99,45.94,45.99,15730.080930126524,29.4876,29.5197,29.4876,29.5197,15730.0809
2011-12-05 12:45:00,45.99,46.02,45.99,46.01,16186.0253049128,29.5197,29.5389,29.5197,29.5325,16186.0253
2011-12-05 12:50:00,46.01,46.01,46.0,46.01,7865.040465063263,29.5325,29.5325,29.5261,29.5325,7865.0405
2011-12-05 12:55:00,46.01,46.05,46.0,46.0,21999.31608343782,29.5325,29.5582,29.5261,29.5261,21999.3161
2011-12-05 13:00:00,46.0,46.01,45.98,45.98,12196.512025532886,29.5261,29.5325,29.5133,29.5133,12196.512
2011-12-05 13:05:00,45.99,46.01,45.98,45.99,18123.788897754475,29.5197,29.5325,29.5133,29.5197,18123.7889
2011-12-05 13:10:00,45.99,46.02,45.98,46.01,22227.28827083096,29.5197,29.5389,29.5133,29.5325,22227.2883
2011-12-05 13:15:00,46.01,46.01,45.99,46.0,9118.88749572552,29.5325,29.5325,29.5197,29.5261,9118.8875
2011-12-05 13:20:00,45.99,45.99,45.95,45.98,16186.0253049128,29.5197,29.5197,29.494,29.5133,16186.0253
2011-12-05 13:25:00,45.97,45.98,45.95,45.97,9118.88749572552,29.5068,29.5133,29.494,29.5068,9118.8875
2011-12-05 13:30:00,45.97,45.97,45.94,45.94,14476.233899464263,29.5068,29.5068,29.4876,29.4876,14476.2339
2011-12-05 13:35:00,45.94,46.0,45.93,45.95,42516.81294882025,29.4876,29.5261,29.4812,29.494,42516.8129
2011-12-05 13:40:00,45.95,45.96,45.8,45.84,32144.078422432463,29.494,29.5004,29.3977,29.4234,32144.0784
2011-12-05 13:45:00,45.83,45.88,45.76,45.78,60412.62965918158,29.417,29.4491,29.372,29.3849,60412.6297
2011-12-05 13:50:00,45.78,45.82,45.77,45.79,66681.86481249287,29.3849,29.4106,29.3785,29.3913,66681.8648
2011-12-05 13:55:00,45.79,45.83,45.74,45.76,33283.93935939815,29.3913,29.417,29.3592,29.372,33283.9394
2011-12-05 14:00:00,45.76,45.78,45.73,45.75,44682.54872905506,29.372,29.3849,29.3528,29.3656,44682.5487
2011-12-05 14:05:00,45.75,45.76,45.68,45.75,53003.5335689046,29.3656,29.372,29.3207,29.3656,53003.5336
2011-12-05 14:10:00,45.75,45.77,45.7,45.71,34081.84201527414,29.3656,29.3785,29.3335,29.3399,34081.842
2011-12-05 14:15:00,45.71,45.72,45.65,45.72,40579.04935597857,29.3399,29.3464,29.3014,29.3464,40579.0494
2011-12-05 14:20:00,45.73,45.75,45.7,45.7,32144.078422432463,29.3528,29.3656,29.3335,29.3335,32144.0784
2011-12-05 14:25:00,45.7,45.71,45.66,45.69,40693.03544967514,29.3335,29.3399,29.3079,29.3271,40693.0354
2011-12-05 14:30:00,45.69,45.72,45.66,45.72,43314.71560469623,29.3271,29.3464,29.3079,29.3464,43314.7156
2011-12-05 14:35:00,45.72,45.73,45.71,45.72,21087.427333865267,29.3464,29.3528,29.3399,29.3464,21087.4273
2011-12-05 14:40:00,45.71,45.72,45.71,45.71,19149.6637410236,29.3399,29.3464,29.3399,29.3399,19149.6637
2011-12-05 14:45:00,45.71,45.76,45.7,45.76,13336.372962498575,29.3399,29.372,29.3335,29.372,13336.373
2011-12-05 14:50:00,45.76,45.77,45.73,45.76,11626.58155705004,29.372,29.3785,29.3528,29.372,11626.5816
2011-12-05 14:55:00,45.76,45.81,45.75,45.8,20175.53858429272,29.372,29.4041,29.3656,29.3977,20175.5386
2011-12-05 15:00:00,45.8,45.8,45.72,45.79,34195.82810897071,29.3977,29.3977,29.3464,29.3913,34195.8281
2011-12-05 15:05:00,45.79,45.82,45.62,45.69,75800.7523082184,29.3913,29.4106,29.2822,29.3271,75800.7523
2011-12-05 15:10:00,45.69,45.73,45.62,45.63,40351.07716858544,29.3271,29.3528,29.2822,29.2886,40351.0772
2011-12-05 15:15:00,45.62,45.65,45.56,45.59,43884.64607317907,29.2822,29.3014,29.2437,29.2629,43884.6461
2011-12-05 15:20:00,45.58,45.61,45.53,45.58,33625.89764048786,29.2565,29.2758,29.2244,29.2565,33625.8976
2011-12-05 15:25:00,45.58,45.6,45.52,45.55,34309.81420266727,29.2565,29.2693,29.218,29.2372,34309.8142
2011-12-05 15:30:00,45.56,45.62,45.53,45.58,25760.8571754246,29.2437,29.2822,29.2244,29.2565,25760.8572
2011-12-05 15:35:00,45.59,45.59,45.52,45.53,26444.773737604013,29.2629,29.2629,29.218,29.2244,26444.7737
2011-12-05 15:40:00,45.52,45.58,45.49,45.56,31346.17576655648,29.218,29.2565,29.1987,29.2437,31346.1758
2011-12-05 15:45:00,45.56,45.63,45.52,45.6,45594.43747862761,29.2437,29.2886,29.218,29.2693,45594.4375
2011-12-05 15:50:00,45.59,45.69,45.57,45.68,97002.16573578025,29.2629,29.3271,29.2501,29.3207,97002.1657
2011-12-05 15:55:00,45.68,45.72,45.63,45.7,146358.14430639462,29.3207,29.3464,29.2886,29.3335,146358.1443
2011-12-06 09:30:00,45.74,45.91,45.69,45.91,58360.879972643335,29.3592,29.4683,29.3271,29.4683,58360.88
2011-12-06 09:35:00,45.92,45.92,45.77,45.79,16869.941867092213,29.4747,29.4747,29.3785,29.3913,16869.9419
2011-12-06 09:40:00,45.8,45.84,45.76,45.8,20745.469052775563,29.3977,29.4234,29.372,29.3977,20745.4691
2011-12-06 09:45:00,45.81,45.82,45.75,45.81,27356.662487176563,29.4041,29.4106,29.3656,29.4041,27356.6625
2011-12-06 09:50:00,45.81,45.85,45.79,45.85,14248.261712071127,29.4041,29.4298,29.3913,29.4298,14248.2617
2011-12-06 09:55:00,45.84,45.91,45.84,45.87,20745.469052775563,29.4234,29.4683,29.4234,29.4426,20745.4691
2011-12-06 10:00:00,45.87,45.99,45.87,45.87,37159.4665450815,29.4426,29.5197,29.4426,29.4426,37159.4665
2011-12-06 10:05:00,45.87,45.9,45.83,45.84,26558.75983130058,29.4426,29.4619,29.417,29.4234,26558.7598
2011-12-06 10:10:00,45.84,45.86,45.75,45.8,39895.13279379916,29.4234,29.4362,29.3656,29.3977,39895.1328
2011-12-06 10:15:00,45.8,45.84,45.78,45.81,23367.14920779665,29.3977,29.4234,29.3849,29.4041,23367.1492
2011-12-06 10:20:00,45.81,45.9,45.79,45.82,39439.18841901288,29.4041,29.4619,29.3913,29.4106,39439.1884
2011-12-06 10:25:00,45.83,45.87,45.8,45.85,44454.57654166192,29.417,29.4426,29.3977,29.4298,44454.5765
2011-12-06 10:30:00,45.86,45.9,45.8,45.8,36019.60560811581,29.4362,29.4619,29.3977,29.3977,36019.6056
2011-12-06 10:35:00,45.8,45.86,45.79,45.86,29408.41217371481,29.3977,29.4362,29.3913,29.4362,29408.4122
2011-12-06 10:40:00,45.86,45.87,45.8,45.81,26786.73201869372,29.4362,29.4426,29.3977,29.4041,26786.732
2011-12-06 10:45:00,45.82,45.84,45.78,45.8,39097.23013792317,29.4106,29.4234,29.3849,29.3977,39097.2301
2011-12-06 10:50:00,45.81,45.85,45.74,45.76,23025.190926706942,29.4041,29.4298,29.3592,29.372,23025.1909
2011-12-06 10:55:00,45.75,45.79,45.74,45.78,37159.4665450815,29.3656,29.3913,29.3592,29.3849,37159.4665
2011-12-06 11:00:00,45.78,45.8,45.76,45.8,18465.74717884418,29.3849,29.3977,29.372,29.3977,18465.7472
2011-12-06 11:05:00,45.8,45.81,45.77,45.79,13678.331243588282,29.3977,29.4041,29.3785,29.3913,13678.3312
2011-12-06 11:10:00,45.79,45.86,45.76,45.85,25190.926706941755,29.3913,29.4362,29.372,29.4298,25190.9267
2011-12-06 11:15:00,45.84,45.87,45.84,45.85,15502.108742733386,29.4234,29.4426,29.4234,29.4298,15502.1087
2011-12-06 11:20:00,45.85,45.94,45.85,45.92,17097.914054485354,29.4298,29.4876,29.4298,29.4747,17097.9141
2011-12-06 11:25:00,45.92,45.94,45.89,45.89,11398.609369656902,29.4747,29.4876,29.4555,29.4555,11398.6094
2011-12-06 11:30:00,45.89,45.94,45.84,45.84,25076.940613245184,29.4555,29.4876,29.4234,29.4234,25076.9406
2011-12-06 11:35:00,45.84,45.84,45.76,45.78,28268.55123674912,29.4234,29.4234,29.372,29.3849,28268.5512
2011-12-06 11:40:00,45.79,45.79,45.76,45.76,14476.233899464263,29.3913,29.3913,29.372,29.372,14476.2339
2011-12-06 11:45:00,45.75,45.78,45.74,45.77,20289.524677989284,29.3656,29.3849,29.3592,29.3785,20289.5247
2011-12-06 11:50:00,45.75,45.8,45.75,45.8,11284.623275960334,29.3656,29.3977,29.3656,29.3977,11284.6233
2011-12-06 11:55:00,45.81,45.89,45.81,45.87,20403.51077168585,29.4041,29.4555,29.4041,29.4426,20403.5108
2011-12-06 12:00:00,45.86,45.87,45.77,45.79,21885.32998974125,29.4362,29.4426,29.3785,29.3913,21885.33
2011-12-06 12:05:00,45.78,45.79,45.74,45.77,25076.940613245184,29.3849,29.3913,29.3592,29.3785,25076.9406
2011-12-06 12:10:00,45.78,45.81,45.75,45.76,21201.41342756184,29.3849,29.4041,29.3656,29.372,21201.4134
2011-12-06 12:15:00,45.76,45.78,45.74,45.74,41376.95201185456,29.372,29.3849,29.3592,29.3592,41376.952
2011-12-06 12:20:00,45.74,45.77,45.73,45.76,46164.367947110455,29.3592,29.3785,29.3528,29.372,46164.3679
2011-12-06 12:25:00,45.76,45.77,45.75,45.77,14590.219993160834,29.372,29.3785,29.3656,29.3785,14590.22
2011-12-06 12:30:00,45.77,45.77,45.75,45.75,11398.609369656902,29.3785,29.3785,29.3656,29.3656,11398.6094
2011-12-06 12:35:00,45.75,45.81,45.75,45.81,20973.4412401687,29.3656,29.4041,29.3656,29.4041,20973.4412
2011-12-06 12:40:00,45.8,45.8,45.75,45.75,9916.790151601504,29.3977,29.3977,29.3656,29.3656,9916.7902
2011-12-06 12:45:00,45.76,45.77,45.74,45.74,16983.927960788784,29.372,29.3785,29.3592,29.3592,16983.928
2011-12-06 12:50:00,45.76,45.77,45.74,45.77,15958.053117519665,29.372,29.3785,29.3592,29.3785,15958.0531
2011-12-06 12:55:00,45.77,45.8,45.77,45.79,3875.5271856833465,29.3785,29.3977,29.3785,29.3913,3875.5272
2011-12-06 13:00:00,45.79,45.8,45.76,45.76,12880.428587712298,29.3913,29.3977,29.372,29.372,12880.4286
2011-12-06 13:05:00,45.76,45.78,45.75,45.76,11512.595463353471,29.372,29.3849,29.3656,29.372,11512.5955
2011-12-06 13:10:00,45.76,45.79,45.74,45.79,18465.74717884418,29.372,29.3913,29.3592,29.3913,18465.7472
2011-12-06 13:15:00,45.8,45.87,45.8,45.84,16527.98358600251,29.3977,29.4426,29.3977,29.4234,16527.9836
2011-12-06 13:20:00,45.85,45.87,45.81,45.86,24051.065769976063,29.4298,29.4426,29.4041,29.4362,24051.0658
2011-12-06 13:25:00,45.86,45.87,45.83,45.85,15844.067023823094,29.4362,29.4426,29.417,29.4298,15844.067
2011-12-06 13:30:00,45.86,45.88,45.84,45.87,14590.219993160834,29.4362,29.4491,29.4234,29.4426,14590.22
2011-12-06 13:35:00,45.87,45.89,45.85,45.89,13792.317337284852,29.4426,29.4555,29.4298,29.4555,13792.3173
2011-12-06 13:40:00,45.89,45.89,45.82,45.83,13906.30343098142,29.4555,29.4555,29.4106,29.417,13906.3034
2011-12-06 13:45:00,45.82,45.84,45.79,45.79,17439.87233557506,29.4106,29.4234,29.3913,29.3913,17439.8723
2011-12-06 13:50:00,45.79,45.81,45.76,45.78,19491.6220221133,29.3913,29.4041,29.372,29.3849,19491.622
2011-12-06 13:55:00,45.78,45.8,45.75,45.75,21201.41342756184,29.3849,29.3977,29.3656,29.3656,21201.4134
2011-12-06 14:00:00,45.75,45.76,45.74,45.75,20175.53858429272,29.3656,29.372,29.3592,29.3656,20175.5386
2011-12-06 14:05:00,45.75,45.76,45.74,45.75,8548.957027242677,29.3656,29.372,29.3592,29.3656,8548.957
2011-12-06 14:10:00,45.75,45.77,45.74,45.76,14818.192180553971,29.3656,29.3785,29.3592,29.372,14818.1922
2011-12-06 14:15:00,45.76,45.81,45.76,45.8,18123.788897754475,29.372,29.4041,29.372,29.3977,18123.7889
2011-12-06 14:20:00,45.8,45.8,45.75,45.76,12766.44249401573,29.3977,29.3977,29.3656,29.372,12766.4425
2011-12-06 14:25:00,45.75,45.8,45.75,45.79,17781.830616664767,29.3656,29.3977,29.3656,29.3913,17781.8306
2011-12-06 14:30:00,45.79,45.85,45.79,45.83,46278.35404080703,29.3913,29.4298,29.3913,29.417,46278.354
2011-12-06 14:35:00,45.82,45.9,45.8,45.9,24507.01014476234,29.4106,29.4619,29.3977,29.4619,24507.0101
2011-12-06 14:40:00,45.9,45.97,45.9,45.96,45594.43747862761,29.4619,29.5068,29.4619,29.5004,45594.4375
2011-12-06 14:45:00,45.96,46.01,45.95,46.0,26444.773737604013,29.5004,29.5325,29.494,29.5261,26444.7737
2011-12-06 14:50:00,46.0,46.02,45.97,46.0,41718.91029294426,29.5261,29.5389,29.5068,29.5261,41718.9103
2011-12-06 14:55:00,45.99,46.01,45.93,45.94,32941.98107830845,29.5197,29.5325,29.4812,29.4876,32941.9811
2011-12-06 15:00:00,45.94,45.99,45.94,45.96,24848.968425852046,29.4876,29.5197,29.4876,29.5004,24848.9684
2011-12-06 15:05:00,45.96,45.96,45.93,45.94,25532.88498803146,29.5004,29.5004,29.4812,29.4876,25532.885
2011-12-06 15:10:00,45.94,46.01,45.94,45.97,22113.30217713439,29.4876,29.5325,29.4876,29.5068,22113.3022
2011-12-06 15:15:00,45.97,45.98,45.9,45.91,25760.8571754246,29.5068,29.5133,29.4619,29.4683,25760.8572
2011-12-06 15:20:00,45.9,45.92,45.87,45.87,40009.11888749572,29.4619,29.4747,29.4426,29.4426,40009.1189
2011-12-06 15:25:00,45.88,45.93,45.79,45.8,58132.9077852502,29.4491,29.4812,29.3913,29.3977,58132.9078
2011-12-06 15:30:00,45.79,45.84,45.79,45.83,36817.5082639918,29.3913,29.4234,29.3913,29.417,36817.5083
2011-12-06 15:35:00,45.83,45.87,45.82,45.84,38641.2857631369,29.417,29.4426,29.4106,29.4234,38641.2858
2011-12-06 15:40:00,45.84,45.87,45.81,45.82,34195.82810897071,29.4234,29.4426,29.4041,29.4106,34195.8281
2011-12-06 15:45:00,45.83,45.83,45.75,45.78,72267.18340362476,29.417,29.417,29.3656,29.3849,72267.1834
2011-12-06 15:50:00,45.77,45.78,45.74,45.77,72723.12777841103,29.3785,29.3849,29.3592,29.3785,72723.1278
2011-12-06 15:55:00,45.77,45.78,45.73,45.75,156958.85102017553,29.3785,29.3849,29.3528,29.3656,156958.851
2011-12-07 09:30:00,45.46,45.5,45.06,45.09,106576.99760629205,29.4004,29.4263,29.1417,29.1611,106576.9976
2011-12-07 09:35:00,45.11,45.12,44.95,45.01,42174.854667730535,29.1741,29.1805,29.0706,29.1094,42174.8547
2011-12-07 09:40:00,45.01,45.01,44.83,44.92,46050.381853413885,29.1094,29.1094,28.993,29.0512,46050.3819
2011-12-07 09:45:00,44.9,44.92,44.72,44.78,39553.17451270945,29.0382,29.0512,28.9218,28.9606,39553.1745
2011-12-07 09:50:00,44.79,44.84,44.76,44.82,26672.74592499715,28.9671,28.9994,28.9477,28.9865,26672.7459
2011-12-07 09:55:00,44.82,45.01,44.82,44.99,24962.954519548617,28.9865,29.1094,28.9865,29.0964,24962.9545
2011-12-07 10:00:00,44.98,44.99,44.89,44.92,22797.218739313805,29.09,29.0964,29.0318,29.0512,22797.2187
2011-12-07 10:05:00,44.91,44.94,44.85,44.87,24962.954519548617,29.0447,29.0641,29.0059,29.0188,24962.9545
2011-12-07 10:10:00,44.87,44.99,44.87,44.98,27356.662487176563,29.0188,29.0964,29.0188,29.09,27356.6625
2011-12-07 10:15:00,44.98,44.98,44.85,44.85,28268.55123674912,29.09,29.09,29.0059,29.0059,28268.5512
2011-12-07 10:20:00,44.85,44.87,44.77,44.77,28268.55123674912,29.0059,29.0188,28.9542,28.9542,28268.5512
2011-12-07 10:25:00,44.79,44.8,44.72,44.8,25988.82936281773,28.9671,28.9736,28.9218,28.9736,25988.8294
2011-12-07 10:30:00,44.8,44.84,44.73,44.81,33625.89764048786,28.9736,28.9994,28.9283,28.98,33625.8976
2011-12-07 10:35:00,44.81,44.81,44.74,44.79,31916.10623503933,28.98,28.98,28.9348,28.9671,31916.1062
2011-12-07 10:40:00,44.79,44.84,44.76,44.81,33169.95326570159,28.9671,28.9994,28.9477,28.98,33169.9533
2011-12-07 10:45:00,44.81,44.92,44.8,44.9,21657.35780234812,28.98,29.0512,28.9736,29.0382,21657.3578
2011-12-07 10:50:00,44.9,44.93,44.88,44.91,10486.72062008435,29.0382,29.0576,29.0253,29.0447,10486.7206
2011-12-07 10:55:00,44.91,44.94,44.84,44.94,22113.30217713439,29.0447,29.0641,28.9994,29.0641,22113.3022
2011-12-07 11:00:00,44.95,44.96,44.93,44.95,16072.039211216232,29.0706,29.077,29.0576,29.0706,16072.0392
2011-12-07 11:05:00,44.95,45.02,44.95,45.01,20631.482959078992,29.0706,29.1158,29.0706,29.1094,20631.483
2011-12-07 11:10:00,45.01,45.03,44.98,44.99,17667.844522968197,29.1094,29.1223,29.09,29.0964,17667.8445
2011-12-07 11:15:00,45.01,45.01,44.97,44.99,28496.52342414225,29.1094,29.1094,29.0835,29.0964,28496.5234
2011-12-07 11:20:00,45.0,45.1,44.98,45.09,39781.14670010259,29.1029,29.1676,29.09,29.1611,39781.1467
2011-12-07 11:25:00,45.1,45.15,45.09,45.12,20517.496865382425,29.1676,29.1999,29.1611,29.1805,20517.4969
2011-12-07 11:30:00,45.14,45.2,45.12,45.16,29978.34264219765,29.1935,29.2323,29.1805,29.2064,29978.3426
2011-12-07 11:35:00,45.16,45.23,45.16,45.19,44226.60435426878,29.2064,29.2517,29.2064,29.2258,44226.6044
2011-12-07 11:40:00,45.19,45.21,45.15,45.18,18465.74717884418,29.2258,29.2387,29.1999,29.2193,18465.7472
2011-12-07 11:45:00,45.18,45.18,45.09,45.1,23253.16311410008,29.2193,29.2193,29.1611,29.1676,23253.1631
2011-12-07 11:50:00,45.11,45.16,45.09,45.16,36133.59170181238,29.1741,29.2064,29.1611,29.2064,36133.5917
2011-12-07 11:55:00,45.15,45.22,45.15,45.22,15046.16436794711,29.1999,29.2452,29.1999,29.2452,15046.1644
2011-12-07 12:00:00,45.23,45.29,45.21,45.23,31004.21748546677,29.2517,29.2905,29.2387,29.2517,31004.2175
2011-12-07 12:05:00,45.23,45.25,45.19,45.2,35905.61951441924,29.2517,29.2646,29.2258,29.2323,35905.6195
2011-12-07 12:10:00,45.18,45.2,45.15,45.18,16755.955773395646,29.2193,29.2323,29.1999,29.2193,16755.9558
2011-12-07 12:15:00,45.18,45.21,45.16,45.21,20403.51077168585,29.2193,29.2387,29.2064,29.2387,20403.5108
2011-12-07 12:20:00,45.21,45.22,45.19,45.21,13108.400775105438,29.2387,29.2452,29.2258,29.2387,13108.4008
2011-12-07 12:25:00,45.22,45.35,45.22,45.32,30548.273110680497,29.2452,29.3293,29.2452,29.3099,30548.2731
2011-12-07 12:30:00,45.31,45.34,45.29,45.32,19035.677647327026,29.3034,29.3228,29.2905,29.3099,19035.6776
2011-12-07 12:35:00,45.34,45.38,45.34,45.37,17553.85842927163,29.3228,29.3487,29.3228,29.3422,17553.8584
2011-12-07 12:40:00,45.37,45.47,45.37,45.47,29636.384361107943,29.3422,29.4069,29.3422,29.4069,29636.3844
2011-12-07 12:45:00,45.47,45.5,45.47,45.49,31460.16186025305,29.4069,29.4263,29.4069,29.4198,31460.1619
2011-12-07 12:50:00,45.49,45.55,45.48,45.52,43542.68779208937,29.4198,29.4586,29.4133,29.4392,43542.6878
2011-12-07 12:55:00,45.52,45.56,45.51,45.53,19947.56639689958,29.4392,29.4651,29.4327,29.4457,19947.5664
2011-12-07 13:00:00,45.53,45.54,45.5,45.53,20631.482959078992,29.4457,29.4521,29.4263,29.4457,20631.483
2011-12-07 13:05:00,45.53,45.56,45.5,45.51,20061.552490596147,29.4457,29.4651,29.4263,29.4327,20061.5525
2011-12-07 13:10:00,45.51,45.51,45.45,45.46,22455.260458224097,29.4327,29.4327,29.3939,29.4004,22455.2605
2011-12-07 13:15:00,45.46,45.47,45.42,45.45,21087.427333865267,29.4004,29.4069,29.3745,29.3939,21087.4273
2011-12-07 13:20:00,45.48,45.54,45.45,45.53,47532.20107146928,29.4133,29.4521,29.3939,29.4457,47532.2011
2011-12-07 13:25:00,45.52,45.58,45.52,45.57,23139.17702040352,29.4392,29.478,29.4392,29.4716,23139.177
2011-12-07 13:30:00,45.57,45.58,45.51,45.52,24279.0379573692,29.4716,29.478,29.4327,29.4392,24279.038
2011-12-07 13:35:00,45.52,45.56,45.51,45.53,16641.969679699076,29.4392,29.4651,29.4327,29.4457,16641.9697
2011-12-07 13:40:00,45.53,45.54,45.49,45.5,17097.914054485354,29.4457,29.4521,29.4198,29.4263,17097.9141
2011-12-07 13:45:00,45.5,45.51,45.44,45.47,22455.260458224097,29.4263,29.4327,29.3875,29.4069,22455.2605
2011-12-07 13:50:00,45.47,45.51,45.46,45.51,18921.69155363046,29.4069,29.4327,29.4004,29.4327,18921.6916
2011-12-07 13:55:00,45.51,45.51,45.46,45.48,20517.496865382425,29.4327,29.4327,29.4004,29.4133,20517.4969
2011-12-07 14:00:00,45.47,45.51,45.47,45.51,23139.17702040352,29.4069,29.4327,29.4069,29.4327,23139.177
2011-12-07 14:05:00,45.51,45.51,45.43,45.43,31802.120141342755,29.4327,29.4327,29.381,29.381,31802.1201
2011-12-07 14:10:00,45.44,45.44,45.43,45.43,19149.6637410236,29.3875,29.3875,29.381,29.381,19149.6637
2011-12-07 14:15:00,45.43,45.45,45.4,45.42,28040.57904935598,29.381,29.3939,29.3616,29.3745,28040.579
2011-12-07 14:20:00,45.42,45.45,45.39,45.45,21201.41342756184,29.3745,29.3939,29.3551,29.3939,21201.4134
2011-12-07 14:25:00,45.46,45.51,45.45,45.5,22569.246551920667,29.4004,29.4327,29.3939,29.4263,22569.2466
2011-12-07 14:30:00,45.49,45.51,45.47,45.47,22113.30217713439,29.4198,29.4327,29.4069,29.4069,22113.3022
2011-12-07 14:35:00,45.47,45.5,45.44,45.5,33739.88373418443,29.4069,29.4263,29.3875,29.4263,33739.8837
2011-12-07 14:40:00,45.5,45.55,45.44,45.45,51863.672631938905,29.4263,29.4586,29.3875,29.3939,51863.6726
2011-12-07 14:45:00,45.45,45.5,45.42,45.43,43200.729510999656,29.3939,29.4263,29.3745,29.381,43200.7295
2011-12-07 14:50:00,45.43,45.45,45.4,45.44,36475.549982902085,29.381,29.3939,29.3616,29.3875,36475.55
2011-12-07 14:55:00,45.44,45.44,45.41,45.41,15730.080930126524,29.3875,29.3875,29.3681,29.3681,15730.0809
2011-12-07 15:00:00,45.41,45.48,45.41,45.45,31688.13404764619,29.3681,29.4133,29.3681,29.3939,31688.134
2011-12-07 15:05:00,45.45,45.47,45.43,45.43,20973.4412401687,29.3939,29.4069,29.381,29.381,20973.4412
2011-12-07 15:10:00,45.43,45.44,45.41,45.44,15958.053117519665,29.381,29.3875,29.3681,29.3875,15958.0531
2011-12-07 15:15:00,45.45,45.61,45.45,45.58,60526.61575287815,29.3939,29.4974,29.3939,29.478,60526.6158
2011-12-07 15:20:00,45.58,45.71,45.58,45.68,70899.35027926593,29.478,29.5621,29.478,29.5427,70899.3503
2011-12-07 15:25:00,45.69,45.72,45.69,45.72,33625.89764048786,29.5492,29.5686,29.5492,29.5686,33625.8976
2011-12-07 15:30:00,45.72,45.74,45.67,45.7,57335.00512937421,29.5686,29.5815,29.5362,29.5556,57335.0051
2011-12-07 15:35:00,45.7,45.85,45.7,45.84,64858.08731334777,29.5556,29.6526,29.5556,29.6462,64858.0873
2011-12-07 15:40:00,45.85,46.0,45.85,45.92,96090.27698620768,29.6526,29.7496,29.6526,29.6979,96090.277
2011-12-07 15:45:00,45.9,45.91,45.8,45.86,100307.76245298074,29.685,29.6914,29.6203,29.6591,100307.7625
2011-12-07 15:50:00,45.86,45.87,45.81,45.85,141342.75618374557,29.6591,29.6656,29.6268,29.6526,141342.7562
2011-12-07 15:55:00,45.85,45.89,45.74,45.77,215661.6892739086,29.6526,29.6785,29.5815,29.6009,215661.6893
2011-12-08 09:30:00,45.57,45.71,45.48,45.7,49811.92294540066,29.4716,29.5621,29.4133,29.5556,49811.9229
2011-12-08 09:35:00,45.65,45.77,45.64,45.77,30092.32873589422,29.5233,29.6009,29.5168,29.6009,30092.3287
2011-12-08 09:40:00,45.77,45.78,45.58,45.63,34309.81420266727,29.6009,29.6074,29.478,29.5104,34309.8142
2011-12-08 09:45:00,45.62,45.73,45.61,45.73,38869.25795053004,29.5039,29.575,29.4974,29.575,38869.258
2011-12-08 09:50:00,45.73,45.88,45.72,45.77,78650.40465063263,29.575,29.672,29.5686,29.6009,78650.4047
2011-12-08 09:55:00,45.78,45.78,45.67,45.77,73065.08605950074,29.6074,29.6074,29.5362,29.6009,73065.0861
2011-12-08 10:00:00,45.76,45.81,45.57,45.57,71583.26684144535,29.5944,29.6268,29.4716,29.4716,71583.2668
2011-12-08 10:05:00,45.57,45.68,45.55,45.59,59956.6852843953,29.4716,29.5427,29.4586,29.4845,59956.6853
2011-12-08 10:10:00,45.59,45.72,45.59,45.72,38071.35529465405,29.4845,29.5686,29.4845,29.5686,38071.3553
2011-12-08 10:15:00,45.7,45.72,45.45,45.45,42402.82685512368,29.5556,29.5686,29.3939,29.3939,42402.8269
2011-12-08 10:20:00,45.44,45.51,45.44,45.49,39211.21623161974,29.3875,29.4327,29.3875,29.4198,39211.2162
2011-12-08 10:25:00,45.5,45.53,45.46,45.47,32486.03670352217,29.4263,29.4457,29.4004,29.4069,32486.0367
2011-12-08 10:30:00,45.48,45.7,45.45,45.68,45252.4791975379,29.4133,29.5556,29.3939,29.5427,45252.4792
2011-12-08 10:35:00,45.68,45.71,45.66,45.69,14590.219993160834,29.5427,29.5621,29.5298,29.5492,14590.22
2011-12-08 10:40:00,45.68,45.71,45.65,45.7,24165.05186367264,29.5427,29.5621,29.5233,29.5556,24165.0519
2011-12-08 10:45:00,45.71,45.83,45.71,45.8,33967.85592157757,29.5621,29.6397,29.5621,29.6203,33967.8559
2011-12-08 10:50:00,45.81,45.86,45.8,45.8,24165.05186367264,29.6268,29.6591,29.6203,29.6203,24165.0519
2011-12-08 10:55:00,45.8,45.81,45.76,45.76,49128.00638322125,29.6203,29.6268,29.5944,29.5944,49128.0064
2011-12-08 11:00:00,45.75,45.76,45.69,45.72,42858.77122990995,29.588,29.5944,29.5492,29.5686,42858.7712
2011-12-08 11:05:00,45.71,45.78,45.66,45.66,39553.17451270945,29.5621,29.6074,29.5298,29.5298,39553.1745
2011-12-08 11:10:00,45.66,45.71,45.65,45.65,27128.690299783422,29.5298,29.5621,29.5233,29.5233,27128.6903
2011-12-08 11:15:00,45.65,45.72,45.61,45.71,28268.55123674912,29.5233,29.5686,29.4974,29.5621,28268.5512
2011-12-08 11:20:00,45.72,45.8,45.72,45.79,15502.108742733386,29.5686,29.6203,29.5686,29.6138,15502.1087
2011-12-08 11:25:00,45.79,45.8,45.69,45.69,31460.16186025305,29.6138,29.6203,29.5492,29.5492,31460.1619
2011-12-08 11:30:00,45.7,45.76,45.68,45.74,20061.552490596147,29.5556,29.5944,29.5427,29.5815,20061.5525
2011-12-08 11:35:00,45.74,45.76,45.69,45.69,30320.30092328736,29.5815,29.5944,29.5492,29.5492,30320.3009
2011-12-08 11:40:00,45.69,45.75,45.67,45.74,26786.73201869372,29.5492,29.588,29.5362,29.5815,26786.732
2011-12-08 11:45:00,45.75,45.8,45.74,45.78,24165.05186367264,29.588,29.6203,29.5815,29.6074,24165.0519
2011-12-08 11:50:00,45.77,45.78,45.72,45.78,26900.71811239029,29.6009,29.6074,29.5686,29.6074,26900.7181
2011-12-08 11:55:00,45.78,45.82,45.78,45.8,19833.58030320301,29.6074,29.6332,29.6074,29.6203,19833.5803
2011-12-08 12:00:00,45.8,45.8,45.69,45.7,25760.8571754246,29.6203,29.6203,29.5492,29.5556,25760.8572
2011-12-08 12:05:00,45.7,45.79,45.7,45.78,17097.914054485354,29.5556,29.6138,29.5556,29.6074,17097.9141
2011-12-08 12:10:00,45.78,45.79,45.72,45.72,36589.536076598655,29.6074,29.6138,29.5686,29.5686,36589.5361
2011-12-08 12:15:00,45.72,45.76,45.71,45.76,18693.71936623732,29.5686,29.5944,29.5621,29.5944,18693.7194
2011-12-08 12:20:00,45.76,45.77,45.74,45.76,17781.830616664767,29.5944,29.6009,29.5815,29.5944,17781.8306
2011-12-08 12:25:00,45.75,45.78,45.68,45.69,21429.385614954976,29.588,29.6074,29.5427,29.5492,21429.3856
2011-12-08 12:30:00,45.69,45.7,45.65,45.69,25418.89889433489,29.5492,29.5556,29.5233,29.5492,25418.8989
2011-12-08 12:35:00,45.7,45.72,45.69,45.7,31916.10623503933,29.5556,29.5686,29.5492,29.5556,31916.1062
2011-12-08 12:40:00,45.7,45.79,45.7,45.78,20745.469052775563,29.5556,29.6138,29.5556,29.6074,20745.4691
2011-12-08 12:45:00,45.79,45.8,45.74,45.8,19605.60811580987,29.6138,29.6203,29.5815,29.6203,19605.6081
2011-12-08 12:50:00,45.81,45.86,45.81,45.86,26672.74592499715,29.6268,29.6591,29.6268,29.6591,26672.7459
2011-12-08 12:55:00,45.86,45.88,45.84,45.87,19605.60811580987,29.6591,29.672,29.6462,29.6656,19605.6081
2011-12-08 13:00:00,45.88,45.88,45.75,45.75,38299.32748204719,29.672,29.672,29.588,29.588,38299.3275
2011-12-08 13:05:00,45.75,45.76,45.65,45.67,40921.00763706828,29.588,29.5944,29.5233,29.5362,40921.0076
2011-12-08 13:10:00,45.66,45.67,45.57,45.6,32258.06451612904,29.5298,29.5362,29.4716,29.491,32258.0645
2011-12-08 13:15:00,45.6,45.69,45.56,45.69,23595.121395189788,29.491,29.5492,29.4651,29.5492,23595.1214
2011-12-08 13:20:00,45.68,45.69,45.61,45.63,18579.73327254075,29.5427,29.5492,29.4974,29.5104,18579.7333
2011-12-08 13:25:00,45.63,45.66,45.61,45.64,21771.343896044684,29.5104,29.5298,29.4974,29.5168,21771.3439
2011-12-08 13:30:00,45.63,45.64,45.54,45.55,18807.705459933888,29.5104,29.5168,29.4521,29.4586,18807.7055
2011-12-08 13:35:00,45.55,45.66,45.55,45.66,37501.424826171205,29.4586,29.5298,29.4586,29.5298,37501.4248
2011-12-08 13:40:00,45.67,45.77,45.67,45.76,19263.649834720163,29.5362,29.6009,29.5362,29.5944,19263.6498
2011-12-08 13:45:00,45.75,45.78,45.68,45.68,41262.96591815799,29.588,29.6074,29.5427,29.5427,41262.9659
2011-12-08 13:50:00,45.69,45.71,45.65,45.66,20175.53858429272,29.5492,29.5621,29.5233,29.5298,20175.5386
2011-12-08 13:55:00,45.66,45.75,45.64,45.73,27242.67639348,29.5298,29.588,29.5168,29.575,27242.6764
2011-12-08 14:00:00,45.72,45.72,45.59,45.59,17211.90014818192,29.5686,29.5686,29.4845,29.4845,17211.9001
2011-12-08 14:05:00,45.6,45.62,45.56,45.62,19719.59420950644,29.491,29.5039,29.4651,29.5039,19719.5942
2011-12-08 14:10:00,45.62,45.63,45.61,45.62,16413.997492305938,29.5039,29.5104,29.4974,29.5039,16413.9975
2011-12-08 14:15:00,45.61,45.64,45.6,45.62,21657.35780234812,29.4974,29.5168,29.491,29.5039,21657.3578
2011-12-08 14:20:00,45.62,45.62,45.57,45.58,33169.95326570159,29.5039,29.5039,29.4716,29.478,33169.9533
2011-12-08 14:25:00,45.58,45.6,45.56,45.56,26786.73201869372,29.478,29.491,29.4651,29.4651,26786.732
2011-12-08 14:30:00,45.56,45.59,45.52,45.58,42516.81294882025,29.4651,29.4845,29.4392,29.478,42516.8129
2011-12-08 14:35:00,45.59,45.59,45.53,45.53,16072.039211216232,29.4845,29.4845,29.4457,29.4457,16072.0392
2011-12-08 14:40:00,45.53,45.55,45.45,45.47,39553.17451270945,29.4457,29.4586,29.3939,29.4069,39553.1745
2011-12-08 14:45:00,45.47,45.54,45.47,45.54,22227.28827083096,29.4069,29.4521,29.4069,29.4521,22227.2883
2011-12-08 14:50:00,45.54,45.56,45.47,45.47,22569.246551920667,29.4521,29.4651,29.4069,29.4069,22569.2466
2011-12-08 14:55:00,45.47,45.5,45.47,45.49,19263.649834720163,29.4069,29.4263,29.4069,29.4198,19263.6498
2011-12-08 15:00:00,45.49,45.52,45.48,45.51,28724.4956115354,29.4198,29.4392,29.4133,29.4327,28724.4956
2011-12-08 15:05:00,45.51,45.51,45.46,45.47,19149.6637410236,29.4327,29.4327,29.4004,29.4069,19149.6637
2011-12-08 15:10:00,45.47,45.6,45.47,45.59,21657.35780234812,29.4069,29.491,29.4069,29.4845,21657.3578
2011-12-08 15:15:00,45.6,45.65,45.6,45.64,34423.80029636384,29.491,29.5233,29.491,29.5168,34423.8003
2011-12-08 15:20:00,45.64,45.65,45.58,45.58,25874.843269121167,29.5168,29.5233,29.478,29.478,25874.8433
2011-12-08 15:25:00,45.58,45.66,45.57,45.64,42060.86857403397,29.478,29.5298,29.4716,29.5168,42060.8686
2011-12-08 15:30:00,45.63,45.73,45.62,45.7,50609.82560127664,29.5104,29.575,29.5039,29.5556,50609.8256
2011-12-08 15:35:00,45.69,45.72,45.6,45.6,45822.40966602074,29.5492,29.5686,29.491,29.491,45822.4097
2011-12-08 15:40:00,45.59,45.61,45.44,45.49,73179.07215319731,29.4845,29.4974,29.3875,29.4198,73179.0722
2011-12-08 15:45:00,45.49,45.51,45.32,45.38,61324.518408754135,29.4198,29.4327,29.3099,29.3487,61324.5184
2011-12-08 15:50:00,45.37,45.38,45.26,45.32,128348.34150233673,29.3422,29.3487,29.2711,29.3099,128348.3415
2011-12-08 15:55:00,45.32,45.32,45.19,45.29,201755.3858429272,29.3099,29.3099,29.2258,29.2905,201755.3858
2011-12-09 09:30:00,45.54,45.86,45.52,45.76,43770.6599794825,29.4521,29.6591,29.4392,29.5944,43770.66
2011-12-09 09:35:00,45.77,45.85,45.72,45.72,29978.34264219765,29.6009,29.6526,29.5686,29.5686,29978.3426
2011-12-09 09:40:00,45.71,45.75,45.55,45.56,28724.4956115354,29.5621,29.588,29.4586,29.4651,28724.4956
2011-12-09 09:45:00,45.56,45.87,45.53,45.86,32486.03670352217,29.4651,29.6656,29.4457,29.6591,32486.0367
2011-12-09 09:50:00,45.87,45.94,45.83,45.89,21087.427333865267,29.6656,29.7108,29.6397,29.6785,21087.4273
2011-12-09 09:55:00,45.89,45.94,45.84,45.87,17211.90014818192,29.6785,29.7108,29.6462,29.6656,17211.9001
2011-12-09 10:00:00,45.87,45.93,45.84,45.92,39097.23013792317,29.6656,29.7044,29.6462,29.6979,39097.2301
2011-12-09 10:05:00,45.94,45.99,45.94,45.98,30320.30092328736,29.7108,29.7432,29.7108,29.7367,30320.3009
2011-12-09 10:10:00,45.97,46.02,45.94,45.95,68847.60059272769,29.7302,29.7626,29.7108,29.7173,68847.6006
2011-12-09 10:15:00,45.95,45.96,45.88,45.89,20859.45514647213,29.7173,29.7238,29.672,29.6785,20859.4551
2011-12-09 10:20:00,45.88,45.95,45.87,45.87,27242.67639348,29.672,29.7173,29.6656,29.6656,27242.6764
2011-12-09 10:25:00,45.86,45.87,45.76,45.81,24848.968425852046,29.6591,29.6656,29.5944,29.6268,24848.9684
2011-12-09 10:30:00,45.82,45.88,45.76,45.87,29636.384361107943,29.6332,29.672,29.5944,29.6656,29636.3844
2011-12-09 10:35:00,45.87,45.89,45.8,45.8,21771.343896044684,29.6656,29.6785,29.6203,29.6203,21771.3439
2011-12-09 10:40:00,45.8,45.9,45.78,45.83,54599.33888065656,29.6203,29.685,29.6074,29.6397,54599.3389
2011-12-09 10:45:00,45.84,45.85,45.78,45.8,24279.0379573692,29.6462,29.6526,29.6074,29.6203,24279.038
2011-12-09 10:50:00,45.81,45.94,45.77,45.9,47418.21497777271,29.6268,29.7108,29.6009,29.685,47418.215
2011-12-09 10:55:00,45.89,46.0,45.89,45.98,39439.18841901288,29.6785,29.7496,29.6785,29.7367,39439.1884
2011-12-09 11:00:00,45.98,46.06,45.96,46.06,33169.95326570159,29.7367,29.7884,29.7238,29.7884,33169.9533
2011-12-09 11:05:00,46.04,46.06,46.02,46.04,24507.01014476234,29.7755,29.7884,29.7626,29.7755,24507.0101
2011-12-09 11:10:00,46.05,46.06,46.01,46.05,24962.954519548617,29.782,29.7884,29.7561,29.782,24962.9545
2011-12-09 11:15:00,46.05,46.11,46.04,46.09,40009.11888749572,29.782,29.8208,29.7755,29.8079,40009.1189
2011-12-09 11:20:00,46.09,46.12,46.07,46.1,10942.664994870624,29.8079,29.8273,29.7949,29.8143,10942.665
2011-12-09 11:25:00,46.11,46.15,46.09,46.15,14818.192180553971,29.8208,29.8467,29.8079,29.8467,14818.1922
2011-12-09 11:30:00,46.14,46.15,46.1,46.1,12424.484212926023,29.8402,29.8467,29.8143,29.8143,12424.4842
2011-12-09 11:35:00,46.11,46.12,46.1,46.12,11512.595463353471,29.8208,29.8273,29.8143,29.8273,11512.5955
2011-12-09 11:40:00,46.11,46.19,46.1,46.16,34081.84201527414,29.8208,29.8725,29.8143,29.8531,34081.842
2011-12-09 11:45:00,46.17,46.17,46.04,46.04,19377.635928416734,29.8596,29.8596,29.7755,29.7755,19377.6359
2011-12-09 11:50:00,46.05,46.08,46.02,46.03,10030.776245298071,29.782,29.8014,29.7626,29.769,10030.7762
2011-12-09 11:55:00,46.03,46.03,45.99,46.01,24734.98233215548,29.769,29.769,29.7432,29.7561,24734.9823
2011-12-09 12:00:00,46.0,46.01,45.91,45.91,9118.88749572552,29.7496,29.7561,29.6914,29.6914,9118.8875
2011-12-09 12:05:00,45.92,45.93,45.91,45.92,10486.72062008435,29.6979,29.7044,29.6914,29.6979,10486.7206
2011-12-09 12:10:00,45.92,45.95,45.92,45.95,30206.31482959079,29.6979,29.7173,29.6979,29.7173,30206.3148
2011-12-09 12:15:00,45.96,46.04,45.95,46.04,15160.15046164368,29.7238,29.7755,29.7173,29.7755,15160.1505
2011-12-09 12:20:00,46.03,46.06,46.01,46.02,11740.567650746609,29.769,29.7884,29.7561,29.7626,11740.5677
2011-12-09 12:25:00,46.01,46.03,45.97,45.99,6497.2073407044345,29.7561,29.769,29.7302,29.7432,6497.2073
2011-12-09 12:30:00,45.98,46.02,45.98,46.01,8320.984839849538,29.7367,29.7626,29.7367,29.7561,8320.9848
2011-12-09 12:35:00,46.01,46.05,45.99,46.01,16983.927960788784,29.7561,29.782,29.7432,29.7561,16983.928
2011-12-09 12:40:00,46.01,46.07,45.98,46.03,20859.45514647213,29.7561,29.7949,29.7367,29.769,20859.4551
2011-12-09 12:45:00,46.03,46.07,46.02,46.03,16413.997492305938,29.769,29.7949,29.7626,29.769,16413.9975
2011-12-09 12:50:00,46.03,46.03,45.99,46.02,10714.692807477488,29.769,29.769,29.7432,29.7626,10714.6928
2011-12-09 12:55:00,46.01,46.03,45.98,45.98,7979.026558759831,29.7561,29.769,29.7367,29.7367,7979.0266
2011-12-09 13:00:00,46.01,46.01,45.97,45.97,5699.304684828451,29.7561,29.7561,29.7302,29.7302,5699.3047
2011-12-09 13:05:00,45.97,45.97,45.91,45.92,9004.901402028952,29.7302,29.7302,29.6914,29.6979,9004.9014
2011-12-09 13:10:00,45.93,45.94,45.92,45.92,5129.374216345606,29.7044,29.7108,29.6979,29.6979,5129.3742
2011-12-09 13:15:00,45.92,45.94,45.92,45.94,9232.87358942209,29.6979,29.7108,29.6979,29.7108,9232.8736
2011-12-09 13:20:00,45.95,45.99,45.95,45.96,12310.498119229454,29.7173,29.7432,29.7173,29.7238,12310.4981
2011-12-09 13:25:00,45.97,46.08,45.97,46.07,21771.343896044684,29.7302,29.8014,29.7302,29.7949,21771.3439
2011-12-09 13:30:00,46.07,46.1,46.06,46.1,17895.816710361338,29.7949,29.8143,29.7884,29.8143,17895.8167
2011-12-09 13:35:00,46.09,46.09,46.05,46.05,7295.109996580417,29.8079,29.8079,29.782,29.782,7295.11
2011-12-09 13:40:00,46.05,46.1,46.05,46.09,5699.304684828451,29.782,29.8143,29.782,29.8079,5699.3047
2011-12-09 13:45:00,46.08,46.09,46.05,46.08,10942.664994870624,29.8014,29.8079,29.782,29.8014,10942.665
2011-12-09 13:50:00,46.08,46.09,46.05,46.08,14020.28952467799,29.8014,29.8079,29.782,29.8014,14020.2895
2011-12-09 13:55:00,46.06,46.08,46.05,46.06,11170.637182263765,29.7884,29.8014,29.782,29.7884,11170.6372
2011-12-09 14:00:00,46.06,46.09,46.06,46.08,13564.345149891711,29.7884,29.8079,29.7884,29.8014,13564.3451
2011-12-09 14:05:00,46.08,46.08,46.05,46.08,13906.30343098142,29.8014,29.8014,29.782,29.8014,13906.3034
2011-12-09 14:10:00,46.08,46.08,46.04,46.07,8434.970933546107,29.8014,29.8014,29.7755,29.7949,8434.9709
2011-12-09 14:15:00,46.07,46.07,46.02,46.04,9460.84577681523,29.7949,29.7949,29.7626,29.7755,9460.8458
2011-12-09 14:20:00,46.04,46.05,46.0,46.0,20745.469052775563,29.7755,29.782,29.7496,29.7496,20745.4691
2011-12-09 14:25:00,46.01,46.1,46.0,46.08,44112.61826057221,29.7561,29.8143,29.7496,29.8014,44112.6183
2011-12-09 14:30:00,46.09,46.12,46.07,46.08,38527.29966944033,29.8079,29.8273,29.7949,29.8014,38527.2997
2011-12-09 14:35:00,46.08,46.12,46.08,46.09,22797.218739313805,29.8014,29.8273,29.8014,29.8079,22797.2187
2011-12-09 14:40:00,46.1,46.15,46.09,46.15,8206.998746152969,29.8143,29.8467,29.8079,29.8467,8206.9987
2011-12-09 14:45:00,46.15,46.22,46.14,46.22,10372.73452638778,29.8467,29.8919,29.8402,29.8919,10372.7345
2011-12-09 14:50:00,46.22,46.28,46.22,46.24,27356.662487176563,29.8919,29.9307,29.8919,29.9049,27356.6625
2011-12-09 14:55:00,46.24,46.27,46.17,46.17,24507.01014476234,29.9049,29.9243,29.8596,29.8596,24507.0101
2011-12-09 15:00:00,46.18,46.18,46.08,46.09,16983.927960788784,29.8661,29.8661,29.8014,29.8079,16983.928
2011-12-09 15:05:00,46.08,46.12,46.07,46.12,28382.537330445684,29.8014,29.8273,29.7949,29.8273,28382.5373
2011-12-09 15:10:00,46.13,46.14,46.11,46.14,13792.317337284852,29.8337,29.8402,29.8208,29.8402,13792.3173
2011-12-09 15:15:00,46.13,46.14,46.07,46.08,17325.886241878492,29.8337,29.8402,29.7949,29.8014,17325.8862
2011-12-09 15:20:00,46.08,46.14,46.08,46.14,21771.343896044684,29.8014,29.8402,29.8014,29.8402,21771.3439
2011-12-09 15:25:00,46.14,46.18,46.13,46.17,21657.35780234812,29.8402,29.8661,29.8337,29.8596,21657.3578
2011-12-09 15:30:00,46.18,46.18,46.12,46.13,26558.75983130058,29.8661,29.8661,29.8273,29.8337,26558.7598
2011-12-09 15:35:00,46.13,46.15,46.11,46.12,36133.59170181238,29.8337,29.8467,29.8208,29.8273,36133.5917
2011-12-09 15:40:00,46.12,46.18,46.1,46.18,32486.03670352217,29.8273,29.8661,29.8143,29.8661,32486.0367
2011-12-09 15:45:00,46.18,46.18,46.06,46.07,57221.01903567765,29.8661,29.8661,29.7884,29.7949,57221.019
2011-12-09 15:50:00,46.07,46.09,46.04,46.09,65086.059500740914,29.7949,29.8079,29.7755,29.8079,65086.0595
2011-12-09 15:55:00,46.08,46.14,46.03,46.04,147611.99133705688,29.8014,29.8402,29.769,29.7755,147611.9913
2011-12-12 09:30:00,45.74,45.81,45.51,45.53,49583.95075800752,29.5815,29.6268,29.4327,29.4457,49583.9508
2011-12-12 09:35:00,45.54,45.55,45.42,45.43,14818.192180553971,29.4521,29.4586,29.3745,29.381,14818.1922
2011-12-12 09:40:00,45.47,45.49,45.42,45.42,22113.30217713439,29.4069,29.4198,29.3745,29.3745,22113.3022
2011-12-12 09:45:00,45.42,45.44,45.37,45.37,27926.59295565941,29.3745,29.3875,29.3422,29.3422,27926.593
2011-12-12 09:50:00,45.36,45.42,45.35,45.36,14818.192180553971,29.3357,29.3745,29.3293,29.3357,14818.1922
2011-12-12 09:55:00,45.35,45.36,45.25,45.3,34195.82810897071,29.3293,29.3357,29.2646,29.2969,34195.8281
2011-12-12 10:00:00,45.31,45.32,45.23,45.26,45252.4791975379,29.3034,29.3099,29.2517,29.2711,45252.4792
2011-12-12 10:05:00,45.24,45.37,45.23,45.32,40123.10498119229,29.2581,29.3422,29.2517,29.3099,40123.105
2011-12-12 10:10:00,45.3,45.36,45.29,45.33,35563.661233329534,29.2969,29.3357,29.2905,29.3163,35563.6612
2011-12-12 10:15:00,45.34,45.35,45.2,45.23,40807.02154337171,29.3228,29.3293,29.2323,29.2517,40807.0215
2011-12-12 10:20:00,45.24,45.26,45.19,45.23,23139.17702040352,29.2581,29.2711,29.2258,29.2517,23139.177
2011-12-12 10:25:00,45.25,45.29,45.21,45.27,29636.384361107943,29.2646,29.2905,29.2387,29.2775,29636.3844
2011-12-12 10:30:00,45.28,45.29,45.24,45.27,15046.16436794711,29.284,29.2905,29.2581,29.2775,15046.1644
2011-12-12 10:35:00,45.28,45.35,45.28,45.29,24734.98233215548,29.284,29.3293,29.284,29.2905,24734.9823
2011-12-12 10:40:00,45.27,45.33,45.26,45.3,17097.914054485354,29.2775,29.3163,29.2711,29.2969,17097.9141
2011-12-12 10:45:00,45.33,45.33,45.29,45.33,13564.345149891711,29.3163,29.3163,29.2905,29.3163,13564.3451
2011-12-12 10:50:00,45.32,45.32,45.29,45.32,6953.151715490711,29.3099,29.3099,29.2905,29.3099,6953.1517
2011-12-12 10:55:00,45.32,45.37,45.3,45.34,22455.260458224097,29.3099,29.3422,29.2969,29.3228,22455.2605
2011-12-12 11:00:00,45.34,45.38,45.32,45.36,42402.82685512368,29.3228,29.3487,29.3099,29.3357,42402.8269
2011-12-12 11:05:00,45.37,45.44,45.37,45.4,25532.88498803146,29.3422,29.3875,29.3422,29.3616,25532.885
2011-12-12 11:10:00,45.4,45.4,45.36,45.38,17097.914054485354,29.3616,29.3616,29.3357,29.3487,17097.9141
2011-12-12 11:15:00,45.37,45.39,45.32,45.32,20289.524677989284,29.3422,29.3551,29.3099,29.3099,20289.5247
2011-12-12 11:20:00,45.32,45.48,45.3,45.47,30206.31482959079,29.3099,29.4133,29.2969,29.4069,30206.3148
2011-12-12 11:25:00,45.46,45.49,45.4,45.42,23709.107488886355,29.4004,29.4198,29.3616,29.3745,23709.1075
2011-12-12 11:30:00,45.42,45.46,45.4,45.41,13336.372962498575,29.3745,29.4004,29.3616,29.3681,13336.373
2011-12-12 11:35:00,45.42,45.44,45.41,45.44,8206.998746152969,29.3745,29.3875,29.3681,29.3875,8206.9987
2011-12-12 11:40:00,45.44,45.44,45.35,45.36,12424.484212926023,29.3875,29.3875,29.3293,29.3357,12424.4842
2011-12-12 11:45:00,45.36,45.36,45.25,45.26,13678.331243588282,29.3357,29.3357,29.2646,29.2711,13678.3312
2011-12-12 11:50:00,45.26,45.29,45.22,45.27,30434.28701698393,29.2711,29.2905,29.2452,29.2775,30434.287
2011-12-12 11:55:00,45.26,45.26,45.15,45.22,35905.61951441924,29.2711,29.2711,29.1999,29.2452,35905.6195
2011-12-12 12:00:00,45.22,45.25,45.2,45.21,9118.88749572552,29.2452,29.2646,29.2323,29.2387,9118.8875
2011-12-12 12:05:00,45.22,45.25,45.2,45.24,10828.678901174057,29.2452,29.2646,29.2323,29.2581,10828.6789
2011-12-12 12:10:00,45.22,45.31,45.22,45.31,24507.01014476234,29.2452,29.3034,29.2452,29.3034,24507.0101
2011-12-12 12:15:00,45.31,45.35,45.29,45.29,21999.31608343782,29.3034,29.3293,29.2905,29.2905,21999.3161
2011-12-12 12:20:00,45.29,45.32,45.29,45.29,12538.470306622592,29.2905,29.3099,29.2905,29.2905,12538.4703
2011-12-12 12:25:00,45.29,45.3,45.28,45.29,8890.915308332384,29.2905,29.2969,29.284,29.2905,8890.9153
2011-12-12 12:30:00,45.29,45.31,45.27,45.3,12082.525931836317,29.2905,29.3034,29.2775,29.2969,12082.5259
2011-12-12 12:35:00,45.3,45.32,45.29,45.32,13336.372962498575,29.2969,29.3099,29.2905,29.3099,13336.373
2011-12-12 12:40:00,45.32,45.32,45.29,45.31,8548.957027242677,29.3099,29.3099,29.2905,29.3034,8548.957
2011-12-12 12:45:00,45.31,45.33,45.31,45.33,4673.42984155933,29.3034,29.3163,29.3034,29.3163,4673.4298
2011-12-12 12:50:00,45.33,45.36,45.32,45.35,10372.73452638778,29.3163,29.3357,29.3099,29.3293,10372.7345
2011-12-12 12:55:00,45.34,45.34,45.28,45.29,7067.137809187279,29.3228,29.3228,29.284,29.2905,7067.1378
2011-12-12 13:00:00,45.29,45.32,45.26,45.27,22911.20483301037,29.2905,29.3099,29.2711,29.2775,22911.2048
2011-12-12 13:05:00,45.28,45.32,45.28,45.28,17211.90014818192,29.284,29.3099,29.284,29.284,17211.9001
2011-12-12 13:10:00,45.27,45.29,45.24,45.29,25076.940613245184,29.2775,29.2905,29.2581,29.2905,25076.9406
2011-12-12 13:15:00,45.28,45.31,45.28,45.29,8206.998746152969,29.284,29.3034,29.284,29.2905,8206.9987
2011-12-12 13:20:00,45.28,45.29,45.28,45.29,3077.624529807364,29.284,29.2905,29.284,29.2905,3077.6245
2011-12-12 13:25:00,45.29,45.36,45.29,45.36,6155.249059614727,29.2905,29.3357,29.2905,29.3357,6155.2491
2011-12-12 13:30:00,45.35,45.37,45.32,45.36,12424.484212926023,29.3293,29.3422,29.3099,29.3357,12424.4842
2011-12-12 13:35:00,45.34,45.36,45.32,45.33,11170.637182263765,29.3228,29.3357,29.3099,29.3163,11170.6372
2011-12-12 13:40:00,45.34,45.35,45.33,45.34,6953.151715490711,29.3228,29.3293,29.3163,29.3228,6953.1517
2011-12-12 13:45:00,45.34,45.37,45.34,45.34,7637.068277670124,29.3228,29.3422,29.3228,29.3228,7637.0683
2011-12-12 13:50:00,45.34,45.37,45.3,45.31,14704.206086857404,29.3228,29.3422,29.2969,29.3034,14704.2061
2011-12-12 13:55:00,45.31,45.32,45.29,45.29,6041.262965918158,29.3034,29.3099,29.2905,29.2905,6041.263
2011-12-12 14:00:00,45.29,45.31,45.28,45.29,11056.651088567194,29.2905,29.3034,29.284,29.2905,11056.6511
2011-12-12 14:05:00,45.29,45.29,45.24,45.25,34993.73076484669,29.2905,29.2905,29.2581,29.2646,34993.7308
2011-12-12 14:10:00,45.25,45.26,45.2,45.21,19833.58030320301,29.2646,29.2711,29.2323,29.2387,19833.5803
2011-12-12 14:15:00,45.2,45.28,45.19,45.27,9232.87358942209,29.2323,29.284,29.2258,29.2775,9232.8736
2011-12-12 14:20:00,45.28,45.31,45.27,45.31,11056.651088567194,29.284,29.3034,29.2775,29.3034,11056.6511
2011-12-12 14:25:00,45.31,45.31,45.24,45.24,16413.997492305938,29.3034,29.3034,29.2581,29.2581,16413.9975
2011-12-12 14:30:00,45.23,45.29,45.22,45.25,16755.955773395646,29.2517,29.2905,29.2452,29.2646,16755.9558
2011-12-12 14:35:00,45.25,45.26,45.15,45.18,25532.88498803146,29.2646,29.2711,29.1999,29.2193,25532.885
2011-12-12 14:40:00,45.17,45.17,45.14,45.15,13906.30343098142,29.2129,29.2129,29.1935,29.1999,13906.3034
2011-12-12 14:45:00,45.16,45.19,45.15,45.15,10144.762338994642,29.2064,29.2258,29.1999,29.1999,10144.7623
2011-12-12 14:50:00,45.16,45.21,45.15,45.18,14590.219993160834,29.2064,29.2387,29.1999,29.2193,14590.22
2011-12-12 14:55:00,45.19,45.26,45.18,45.25,17211.90014818192,29.2258,29.2711,29.2193,29.2646,17211.9001
2011-12-12 15:00:00,45.27,45.28,45.25,45.27,16186.0253049128,29.2775,29.284,29.2646,29.2775,16186.0253
2011-12-12 15:05:00,45.26,45.29,45.19,45.22,24848.968425852046,29.2711,29.2905,29.2258,29.2452,24848.9684
2011-12-12 15:10:00,45.22,45.26,45.21,45.24,15958.053117519665,29.2452,29.2711,29.2387,29.2581,15958.0531
2011-12-12 15:15:00,45.25,45.28,45.23,45.27,14362.247805767696,29.2646,29.284,29.2517,29.2775,14362.2478
2011-12-12 15:20:00,45.28,45.29,45.2,45.26,50723.811694973214,29.284,29.2905,29.2323,29.2711,50723.8117
2011-12-12 15:25:00,45.26,45.38,45.26,45.36,46620.31232189673,29.2711,29.3487,29.2711,29.3357,46620.3123
2011-12-12 15:30:00,45.36,45.41,45.33,45.39,40579.04935597857,29.3357,29.3681,29.3163,29.3551,40579.0494
2011-12-12 15:35:00,45.39,45.46,45.39,45.46,42516.81294882025,29.3551,29.4004,29.3551,29.4004,42516.8129
2011-12-12 15:40:00,45.46,45.53,45.43,45.45,80132.22386868802,29.4004,29.4457,29.381,29.3939,80132.2239
2011-12-12 15:45:00,45.45,45.45,45.37,45.41,58360.879972643335,29.3939,29.3939,29.3422,29.3681,58360.88
2011-12-12 15:50:00,45.41,45.49,45.4,45.49,73749.00262168015,29.3681,29.4198,29.3616,29.4198,73749.0026
2011-12-12 15:55:00,45.48,45.48,45.41,45.42,109768.60822979597,29.4133,29.4133,29.3681,29.3745,109768.6082
2011-12-13 09:30:00,45.65,46.03,45.62,45.95,51065.76997606292,29.5233,29.769,29.5039,29.7173,51065.77
2011-12-13 09:35:00,45.95,45.95,45.87,45.88,13906.30343098142,29.7173,29.7173,29.6656,29.672,13906.3034
2011-12-13 09:40:00,45.89,45.96,45.88,45.9,18009.802804057905,29.6785,29.7238,29.672,29.685,18009.8028
2011-12-13 09:45:00,45.9,45.98,45.9,45.91,31460.16186025305,29.685,29.7367,29.685,29.6914,31460.1619
2011-12-13 09:50:00,45.91,45.97,45.87,45.89,14476.233899464263,29.6914,29.7302,29.6656,29.6785,14476.2339
2011-12-13 09:55:00,45.89,45.9,45.8,45.82,29636.384361107943,29.6785,29.685,29.6203,29.6332,29636.3844
2011-12-13 10:00:00,45.83,45.93,45.82,45.89,26786.73201869372,29.6397,29.7044,29.6332,29.6785,26786.732
2011-12-13 10:05:00,45.87,45.87,45.79,45.8,17211.90014818192,29.6656,29.6656,29.6138,29.6203,17211.9001
2011-12-13 10:10:00,45.81,45.86,45.81,45.81,10030.776245298071,29.6268,29.6591,29.6268,29.6268,10030.7762
2011-12-13 10:15:00,45.83,45.87,45.8,45.86,11512.595463353471,29.6397,29.6656,29.6203,29.6591,11512.5955
2011-12-13 10:20:00,45.85,45.89,45.79,45.79,31802.120141342755,29.6526,29.6785,29.6138,29.6138,31802.1201
2011-12-13 10:25:00,45.78,45.83,45.75,45.75,39325.20232531631,29.6074,29.6397,29.588,29.588,39325.2023
2011-12-13 10:30:00,45.76,45.83,45.73,45.81,63262.282001595806,29.5944,29.6397,29.575,29.6268,63262.282
2011-12-13 10:35:00,45.81,45.82,45.7,45.72,56765.07466089137,29.6268,29.6332,29.5556,29.5686,56765.0747
2011-12-13 10:40:00,45.72,45.74,45.66,45.68,47646.18716516585,29.5686,29.5815,29.5298,29.5427,47646.1872
2011-12-13 10:45:00,45.67,45.67,45.53,45.56,62122.421064630114,29.5362,29.5362,29.4457,29.4651,62122.4211
2011-12-13 10:50:00,45.56,45.57,45.53,45.54,17781.830616664767,29.4651,29.4716,29.4457,29.4521,17781.8306
2011-12-13 10:55:00,45.52,45.56,45.52,45.52,13792.317337284852,29.4392,29.4651,29.4392,29.4392,13792.3173
2011-12-13 11:00:00,45.52,45.52,45.44,45.49,21087.427333865267,29.4392,29.4392,29.3875,29.4198,21087.4273
2011-12-13 11:05:00,45.47,45.49,45.42,45.43,12310.498119229454,29.4069,29.4198,29.3745,29.381,12310.4981
2011-12-13 11:10:00,45.45,45.48,45.44,45.45,16641.969679699076,29.3939,29.4133,29.3875,29.3939,16641.9697
2011-12-13 11:15:00,45.45,45.51,45.44,45.49,24620.99623845891,29.3939,29.4327,29.3875,29.4198,24620.9962
2011-12-13 11:20:00,45.49,45.51,45.44,45.49,11626.58155705004,29.4198,29.4327,29.3875,29.4198,11626.5816
2011-12-13 11:25:00,45.49,45.53,45.47,45.49,12766.44249401573,29.4198,29.4457,29.4069,29.4198,12766.4425
2011-12-13 11:30:00,45.51,45.55,45.48,45.53,49014.02028952468,29.4327,29.4586,29.4133,29.4457,49014.0203
2011-12-13 11:35:00,45.54,45.59,45.53,45.58,40351.07716858544,29.4521,29.4845,29.4457,29.478,40351.0772
2011-12-13 11:40:00,45.56,45.58,45.51,45.52,30890.231391770205,29.4651,29.478,29.4327,29.4392,30890.2314
2011-12-13 11:45:00,45.53,45.54,45.51,45.53,12880.428587712298,29.4457,29.4521,29.4327,29.4457,12880.4286
2011-12-13 11:50:00,45.53,45.53,45.51,45.52,10600.70671378092,29.4457,29.4457,29.4327,29.4392,10600.7067
2011-12-13 11:55:00,45.53,45.58,45.52,45.56,18237.77499145104,29.4457,29.478,29.4392,29.4651,18237.775
2011-12-13 12:00:00,45.57,45.59,45.57,45.58,6269.235153311296,29.4716,29.4845,29.4716,29.478,6269.2352
2011-12-13 12:05:00,45.58,45.58,45.55,45.58,12196.512025532886,29.478,29.478,29.4586,29.478,12196.512
2011-12-13 12:10:00,45.58,45.6,45.57,45.59,33967.85592157757,29.478,29.491,29.4716,29.4845,33967.8559
2011-12-13 12:15:00,45.58,45.58,45.56,45.57,3761.5410919867777,29.478,29.478,29.4651,29.4716,3761.5411
2011-12-13 12:20:00,45.57,45.58,45.52,45.58,8548.957027242677,29.4716,29.478,29.4392,29.478,8548.957
2011-12-13 12:25:00,45.58,45.6,45.58,45.58,11284.623275960334,29.478,29.491,29.478,29.478,11284.6233
2011-12-13 12:30:00,45.59,45.61,45.59,45.6,8206.998746152969,29.4845,29.4974,29.4845,29.491,8206.9987
2011-12-13 12:35:00,45.6,45.61,45.51,45.51,11740.567650746609,29.491,29.4974,29.4327,29.4327,11740.5677
2011-12-13 12:40:00,45.52,45.54,45.52,45.53,7751.054371366693,29.4392,29.4521,29.4392,29.4457,7751.0544
2011-12-13 12:45:00,45.52,45.56,45.5,45.55,17439.87233557506,29.4392,29.4651,29.4263,29.4586,17439.8723
2011-12-13 12:50:00,45.56,45.59,45.55,45.57,11284.623275960334,29.4651,29.4845,29.4586,29.4716,11284.6233
2011-12-13 12:55:00,45.59,45.63,45.59,45.63,11854.553744443176,29.4845,29.5104,29.4845,29.5104,11854.5537
2011-12-13 13:00:00,45.62,45.62,45.56,45.56,18693.71936623732,29.5039,29.5039,29.4651,29.4651,18693.7194
2011-12-13 13:05:00,45.56,45.57,45.51,45.57,6497.2073407044345,29.4651,29.4716,29.4327,29.4716,6497.2073
2011-12-13 13:10:00,45.57,45.61,45.57,45.6,12994.414681408867,29.4716,29.4974,29.4716,29.491,12994.4147
2011-12-13 13:15:00,45.61,45.64,45.59,45.64,7067.137809187279,29.4974,29.5168,29.4845,29.5168,7067.1378
2011-12-13 13:20:00,45.63,45.63,45.58,45.58,11854.553744443176,29.5104,29.5104,29.478,29.478,11854.5537
2011-12-13 13:25:00,45.58,45.61,45.58,45.58,7637.068277670124,29.478,29.4974,29.478,29.478,7637.0683
2011-12-13 13:30:00,45.58,45.61,45.55,45.59,8776.929214635815,29.478,29.4974,29.4586,29.4845,8776.9292
2011-12-13 13:35:00,45.59,45.59,45.51,45.54,14248.261712071127,29.4845,29.4845,29.4327,29.4521,14248.2617
2011-12-13 13:40:00,45.53,45.58,45.51,45.58,12082.525931836317,29.4457,29.478,29.4327,29.478,12082.5259
2011-12-13 13:45:00,45.58,45.61,45.58,45.58,9802.804057904936,29.478,29.4974,29.478,29.478,9802.8041
2011-12-13 13:50:00,45.58,45.61,45.58,45.6,7067.137809187279,29.478,29.4974,29.478,29.491,7067.1378
2011-12-13 13:55:00,45.61,45.65,45.59,45.64,6953.151715490711,29.4974,29.5233,29.4845,29.5168,6953.1517
2011-12-13 14:00:00,45.65,45.76,45.65,45.76,31574.147953949618,29.5233,29.5944,29.5233,29.5944,31574.148
2011-12-13 14:05:00,45.77,45.8,45.75,45.75,14704.206086857404,29.6009,29.6203,29.588,29.588,14704.2061
2011-12-13 14:10:00,45.75,45.75,45.59,45.63,25646.87108172803,29.588,29.588,29.4845,29.5104,25646.8711
2011-12-13 14:15:00,45.62,45.62,45.48,45.5,14818.192180553971,29.5039,29.5039,29.4133,29.4263,14818.1922
2011-12-13 14:20:00,45.48,45.55,45.38,45.46,52319.61700672518,29.4133,29.4586,29.3487,29.4004,52319.617
2011-12-13 14:25:00,45.47,45.54,45.44,45.52,28610.509517838826,29.4069,29.4521,29.3875,29.4392,28610.5095
2011-12-13 14:30:00,45.52,45.53,45.36,45.37,28040.57904935598,29.4392,29.4457,29.3357,29.3422,28040.579
2011-12-13 14:35:00,45.37,45.4,45.27,45.27,39439.18841901288,29.3422,29.3616,29.2775,29.2775,39439.1884
2011-12-13 14:40:00,45.27,45.34,45.23,45.33,37501.424826171205,29.2775,29.3228,29.2517,29.3163,37501.4248
2011-12-13 14:45:00,45.32,45.35,45.25,45.28,24165.05186367264,29.3099,29.3293,29.2646,29.284,24165.0519
2011-12-13 14:50:00,45.27,45.39,45.27,45.37,36589.536076598655,29.2775,29.3551,29.2775,29.3422,36589.5361
2011-12-13 14:55:00,45.37,45.37,45.29,45.31,14134.27561837456,29.3422,29.3422,29.2905,29.3034,14134.2756
2011-12-13 15:00:00,45.3,45.33,45.28,45.33,19149.6637410236,29.2969,29.3163,29.284,29.3163,19149.6637
2011-12-13 15:05:00,45.33,45.37,45.32,45.32,18921.69155363046,29.3163,29.3422,29.3099,29.3099,18921.6916
2011-12-13 15:10:00,45.32,45.33,45.27,45.27,30092.32873589422,29.3099,29.3163,29.2775,29.2775,30092.3287
2011-12-13 15:15:00,45.26,45.29,45.21,45.23,40123.10498119229,29.2711,29.2905,29.2387,29.2517,40123.105
2011-12-13 15:20:00,45.23,45.24,45.13,45.14,38641.2857631369,29.2517,29.2581,29.187,29.1935,38641.2858
2011-12-13 15:25:00,45.13,45.14,45.01,45.06,80018.23777499144,29.187,29.1935,29.1094,29.1417,80018.2378
2011-12-13 15:30:00,45.06,45.08,44.98,44.98,58816.82434742962,29.1417,29.1547,29.09,29.09,58816.8243
2011-12-13 15:35:00,44.98,45.02,44.88,44.96,47076.256696683005,29.09,29.1158,29.0253,29.077,47076.2567
2011-12-13 15:40:00,44.97,45.03,44.94,45.01,64060.184657471786,29.0835,29.1223,29.0641,29.1094,64060.1847
2011-12-13 15:45:00,45.01,45.08,44.95,45.07,57221.01903567765,29.1094,29.1547,29.0706,29.1482,57221.019
2011-12-13 15:50:00,45.07,45.13,44.97,45.01,168813.40476461872,29.1482,29.187,29.0835,29.1094,168813.4048
2011-12-13 15:55:00,45.01,45.16,45.01,45.12,235039.32520232533,29.1094,29.2064,29.1094,29.1805,235039.3252
2011-12-14 09:30:00,45.01,45.18,44.94,45.1,44454.57654166192,29.1094,29.2193,29.0641,29.1676,44454.5765
2011-12-14 09:35:00,45.11,45.27,45.1,45.25,41946.8824803374,29.1741,29.2775,29.1676,29.2646,41946.8825
2011-12-14 09:40:00,45.27,45.44,45.27,45.32,37045.48045138493,29.2775,29.3875,29.2775,29.3099,37045.4805
2011-12-14 09:45:00,45.3,45.31,45.07,45.09,56651.088567194805,29.2969,29.3034,29.1482,29.1611,56651.0886
2011-12-14 09:50:00,45.08,45.16,45.02,45.14,27242.67639348,29.1547,29.2064,29.1158,29.1935,27242.6764
2011-12-14 09:55:00,45.13,45.3,45.13,45.28,18579.73327254075,29.187,29.2969,29.187,29.284,18579.7333
2011-12-14 10:00:00,45.26,45.27,45.11,45.12,33967.85592157757,29.2711,29.2775,29.1741,29.1805,33967.8559
2011-12-14 10:05:00,45.11,45.14,45.05,45.08,36817.5082639918,29.1741,29.1935,29.1353,29.1547,36817.5083
2011-12-14 10:10:00,45.08,45.08,44.97,45.03,21543.371708651543,29.1547,29.1547,29.0835,29.1223,21543.3717
2011-12-14 10:15:00,45.02,45.07,44.99,45.06,25874.843269121167,29.1158,29.1482,29.0964,29.1417,25874.8433
2011-12-14 10:20:00,45.07,45.09,44.88,44.93,33853.869827881,29.1482,29.1611,29.0253,29.0576,33853.8698
2011-12-14 10:25:00,44.93,45.07,44.92,45.07,22683.23264561724,29.0576,29.1482,29.0512,29.1482,22683.2326
2011-12-14 10:30:00,45.07,45.11,45.01,45.03,23709.107488886355,29.1482,29.1741,29.1094,29.1223,23709.1075
2011-12-14 10:35:00,45.04,45.14,45.03,45.06,35107.71685854326,29.1288,29.1935,29.1223,29.1417,35107.7169
2011-12-14 10:40:00,45.06,45.08,45.0,45.03,57335.00512937421,29.1417,29.1547,29.1029,29.1223,57335.0051
2011-12-14 10:45:00,45.04,45.11,44.99,45.1,130400.09118887495,29.1288,29.1741,29.0964,29.1676,130400.0912
2011-12-14 10:50:00,45.1,45.1,44.95,44.95,63604.24028268551,29.1676,29.1676,29.0706,29.0706,63604.2403
2011-12-14 10:55:00,44.95,44.96,44.85,44.86,40579.04935597857,29.0706,29.077,29.0059,29.0124,40579.0494
2011-12-14 11:00:00,44.86,44.94,44.86,44.94,11740.567650746609,29.0124,29.0641,29.0124,29.0641,11740.5677
2011-12-14 11:05:00,44.94,44.96,44.88,44.92,18807.705459933888,29.0641,29.077,29.0253,29.0512,18807.7055
2011-12-14 11:10:00,44.92,44.96,44.89,44.95,16641.969679699076,29.0512,29.077,29.0318,29.0706,16641.9697
2011-12-14 11:15:00,44.96,44.97,44.89,44.9,21315.399521258405,29.077,29.0835,29.0318,29.0382,21315.3995
2011-12-14 11:20:00,44.91,44.93,44.87,44.93,14362.247805767696,29.0447,29.0576,29.0188,29.0576,14362.2478
2011-12-14 11:25:00,44.93,44.94,44.89,44.9,12082.525931836317,29.0576,29.0641,29.0318,29.0382,12082.5259
2011-12-14 11:30:00,44.89,44.94,44.85,44.94,30320.30092328736,29.0318,29.0641,29.0059,29.0641,30320.3009
2011-12-14 11:35:00,44.93,44.94,44.87,44.93,54941.29716174627,29.0576,29.0641,29.0188,29.0576,54941.2972
2011-12-14 11:40:00,44.92,44.97,44.91,44.93,32372.0506098256,29.0512,29.0835,29.0447,29.0576,32372.0506
2011-12-14 11:45:00,44.94,44.98,44.94,44.96,45822.40966602074,29.0641,29.09,29.0641,29.077,45822.4097
2011-12-14 11:50:00,44.96,44.97,44.92,44.96,9916.790151601504,29.077,29.0835,29.0512,29.077,9916.7902
2011-12-14 11:55:00,44.95,44.96,44.91,44.94,12538.470306622592,29.0706,29.077,29.0447,29.0641,12538.4703
2011-12-14 12:00:00,44.93,44.96,44.9,44.93,38641.2857631369,29.0576,29.077,29.0382,29.0576,38641.2858
2011-12-14 12:05:00,44.94,44.97,44.92,44.95,16869.941867092213,29.0641,29.0835,29.0512,29.0706,16869.9419
2011-12-14 12:10:00,44.96,44.97,44.92,44.94,51065.76997606292,29.077,29.0835,29.0512,29.0641,51065.77
2011-12-14 12:15:00,44.94,44.98,44.94,44.94,35221.70295223983,29.0641,29.09,29.0641,29.0641,35221.703
2011-12-14 12:20:00,44.94,44.95,44.91,44.94,9688.817964208369,29.0641,29.0706,29.0447,29.0641,9688.818
2011-12-14 12:25:00,44.94,44.97,44.94,44.96,25076.940613245184,29.0641,29.0835,29.0641,29.077,25076.9406
2011-12-14 12:30:00,44.96,44.98,44.94,44.97,55853.18591131882,29.077,29.09,29.0641,29.0835,55853.1859
2011-12-14 12:35:00,44.96,44.96,44.93,44.94,11854.553744443176,29.077,29.077,29.0576,29.0641,11854.5537
2011-12-14 12:40:00,44.94,44.99,44.94,44.95,17895.816710361338,29.0641,29.0964,29.0641,29.0706,17895.8167
2011-12-14 12:45:00,44.95,45.02,44.94,44.95,20175.53858429272,29.0706,29.1158,29.0641,29.0706,20175.5386
2011-12-14 12:50:00,44.96,44.98,44.91,44.92,57790.94950416049,29.077,29.09,29.0447,29.0512,57790.9495
2011-12-14 12:55:00,44.92,44.94,44.89,44.93,30662.259204377067,29.0512,29.0641,29.0318,29.0576,30662.2592
2011-12-14 13:00:00,44.94,44.95,44.88,44.91,14932.178274250542,29.0641,29.0706,29.0253,29.0447,14932.1783
2011-12-14 13:05:00,44.91,44.95,44.89,44.89,34081.84201527414,29.0447,29.0706,29.0318,29.0318,34081.842
2011-12-14 13:10:00,44.9,44.92,44.86,44.88,11512.595463353471,29.0382,29.0512,29.0124,29.0253,11512.5955
2011-12-14 13:15:00,44.89,44.97,44.89,44.96,20631.482959078992,29.0318,29.0835,29.0318,29.077,20631.483
2011-12-14 13:20:00,44.97,44.98,44.93,44.93,18921.69155363046,29.0835,29.09,29.0576,29.0576,18921.6916
2011-12-14 13:25:00,44.93,44.96,44.93,44.96,20061.552490596147,29.0576,29.077,29.0576,29.077,20061.5525
2011-12-14 13:30:00,44.95,44.96,44.88,44.9,15046.16436794711,29.0706,29.077,29.0253,29.0382,15046.1644
2011-12-14 13:35:00,44.89,45.0,44.89,44.96,31004.21748546677,29.0318,29.1029,29.0318,29.077,31004.2175
2011-12-14 13:40:00,44.95,44.97,44.94,44.94,54827.3110680497,29.0706,29.0835,29.0641,29.0641,54827.3111
2011-12-14 13:45:00,44.94,44.96,44.88,44.88,13564.345149891711,29.0641,29.077,29.0253,29.0253,13564.3451
2011-12-14 13:50:00,44.88,44.89,44.84,44.85,20745.469052775563,29.0253,29.0318,28.9994,29.0059,20745.4691
2011-12-14 13:55:00,44.86,44.87,44.86,44.87,7865.040465063263,29.0124,29.0188,29.0124,29.0188,7865.0405
2011-12-14 14:00:00,44.87,44.87,44.79,44.81,23595.121395189788,29.0188,29.0188,28.9671,28.98,23595.1214
2011-12-14 14:05:00,44.81,44.87,44.77,44.77,13450.359056195144,28.98,29.0188,28.9542,28.9542,13450.3591
2011-12-14 14:10:00,44.77,44.8,44.72,44.79,40009.11888749572,28.9542,28.9736,28.9218,28.9671,40009.1189
2011-12-14 14:15:00,44.78,44.86,44.76,44.81,30434.28701698393,28.9606,29.0124,28.9477,28.98,30434.287
2011-12-14 14:20:00,44.8,44.81,44.77,44.8,13450.359056195144,28.9736,28.98,28.9542,28.9736,13450.3591
2011-12-14 14:25:00,44.79,44.88,44.79,44.87,25418.89889433489,28.9671,29.0253,28.9671,29.0188,25418.8989
2011-12-14 14:30:00,44.87,44.89,44.82,44.83,23367.14920779665,29.0188,29.0318,28.9865,28.993,23367.1492
2011-12-14 14:35:00,44.82,44.83,44.73,44.74,33169.95326570159,28.9865,28.993,28.9283,28.9348,33169.9533
2011-12-14 14:40:00,44.75,44.81,44.75,44.79,22113.30217713439,28.9412,28.98,28.9412,28.9671,22113.3022
2011-12-14 14:45:00,44.79,44.88,44.79,44.87,30662.259204377067,28.9671,29.0253,28.9671,29.0188,30662.2592
2011-12-14 14:50:00,44.87,44.87,44.78,44.79,16755.955773395646,29.0188,29.0188,28.9606,28.9671,16755.9558
2011-12-14 14:55:00,44.79,44.81,44.72,44.79,37501.424826171205,28.9671,28.98,28.9218,28.9671,37501.4248
2011-12-14 15:00:00,44.79,44.88,44.78,44.83,45366.46529123447,28.9671,29.0253,28.9606,28.993,45366.4653
2011-12-14 15:05:00,44.84,44.86,44.76,44.78,23253.16311410008,28.9994,29.0124,28.9477,28.9606,23253.1631
2011-12-14 15:10:00,44.79,44.99,44.79,44.94,47988.14544625556,28.9671,29.0964,28.9671,29.0641,47988.1454
2011-12-14 15:15:00,44.95,44.97,44.88,44.93,45594.43747862761,29.0706,29.0835,29.0253,29.0576,45594.4375
2011-12-14 15:20:00,44.92,44.93,44.84,44.87,38413.31357574376,29.0512,29.0576,28.9994,29.0188,38413.3136
2011-12-14 15:25:00,44.87,44.94,44.84,44.94,32144.078422432463,29.0188,29.0641,28.9994,29.0641,32144.0784
2011-12-14 15:30:00,44.94,44.97,44.85,44.87,56651.088567194805,29.0641,29.0835,29.0059,29.0188,56651.0886
2011-12-14 15:35:00,44.87,44.89,44.8,44.86,47760.17325886242,29.0188,29.0318,28.9736,29.0124,47760.1733
2011-12-14 15:40:00,44.87,44.88,44.82,44.86,36133.59170181238,29.0188,29.0253,28.9865,29.0124,36133.5917
2011-12-14 15:45:00,44.86,44.99,44.82,44.98,62350.393252023256,29.0124,29.0964,28.9865,29.09,62350.3933
2011-12-14 15:50:00,44.97,44.99,44.89,44.92,85147.61199133706,29.0835,29.0964,29.0318,29.0512,85147.612
2011-12-14 15:55:00,44.91,44.92,44.84,44.84,100991.67901516016,29.0447,29.0512,28.9994,28.9994,100991.679
2011-12-15 09:30:00,45.12,45.31,44.86,44.87,122535.0507238117,29.1805,29.3034,29.0124,29.0188,122535.0507
2011-12-15 09:35:00,44.88,44.99,44.83,44.94,70671.37809187279,29.0253,29.0964,28.993,29.0641,70671.3781
2011-12-15 09:40:00,44.93,44.97,44.89,44.93,41604.92419924769,29.0576,29.0835,29.0318,29.0576,41604.9242
2011-12-15 09:45:00,44.93,44.98,44.92,44.94,26900.71811239029,29.0576,29.09,29.0512,29.0641,26900.7181
2011-12-15 09:50:00,44.95,45.03,44.94,45.0,29864.356548501084,29.0706,29.1223,29.0641,29.1029,29864.3565
2011-12-15 09:55:00,44.99,45.02,44.89,44.93,31346.17576655648,29.0964,29.1158,29.0318,29.0576,31346.1758
2011-12-15 10:00:00,44.93,45.04,44.92,44.97,28496.52342414225,29.0576,29.1288,29.0512,29.0835,28496.5234
2011-12-15 10:05:00,44.98,44.98,44.91,44.93,32486.03670352217,29.09,29.09,29.0447,29.0576,32486.0367
2011-12-15 10:10:00,44.94,44.94,44.86,44.87,32827.99498461188,29.0641,29.0641,29.0124,29.0188,32827.995
2011-12-15 10:15:00,44.87,44.9,44.83,44.9,24393.02405106577,29.0188,29.0382,28.993,29.0382,24393.0241
2011-12-15 10:20:00,44.89,44.94,44.89,44.9,11398.609369656902,29.0318,29.0641,29.0318,29.0382,11398.6094
2011-12-15 10:25:00,44.9,44.91,44.82,44.84,23937.079676279493,29.0382,29.0447,28.9865,28.9994,23937.0797
2011-12-15 10:30:00,44.83,44.87,44.8,44.86,15616.094836429957,28.993,29.0188,28.9736,29.0124,15616.0948
2011-12-15 10:35:00,44.86,44.91,44.8,44.81,24393.02405106577,29.0124,29.0447,28.9736,28.98,24393.0241
2011-12-15 10:40:00,44.82,44.82,44.74,44.79,44340.59044796535,28.9865,28.9865,28.9348,28.9671,44340.5904
2011-12-15 10:45:00,44.78,44.79,44.74,44.79,19605.60811580987,28.9606,28.9671,28.9348,28.9671,19605.6081
2011-12-15 10:50:00,44.77,44.81,44.76,44.81,13792.317337284852,28.9542,28.98,28.9477,28.98,13792.3173
2011-12-15 10:55:00,44.8,44.86,44.76,44.77,29066.4538926251,28.9736,29.0124,28.9477,28.9542,29066.4539
2011-12-15 11:00:00,44.78,44.8,44.76,44.79,13792.317337284852,28.9606,28.9736,28.9477,28.9671,13792.3173
2011-12-15 11:05:00,44.8,44.8,44.74,44.74,13906.30343098142,28.9736,28.9736,28.9348,28.9348,13906.3034
2011-12-15 11:10:00,44.75,44.81,44.75,44.78,11854.553744443176,28.9412,28.98,28.9412,28.9606,11854.5537
2011-12-15 11:15:00,44.78,44.82,44.76,44.78,11968.539838139746,28.9606,28.9865,28.9477,28.9606,11968.5398
2011-12-15 11:20:00,44.79,44.81,44.76,44.77,26102.815456514305,28.9671,28.98,28.9477,28.9542,26102.8155
2011-12-15 11:25:00,44.77,44.87,44.74,44.85,13678.331243588282,28.9542,29.0188,28.9348,29.0059,13678.3312
2011-12-15 11:30:00,44.85,44.89,44.85,44.86,18579.73327254075,29.0059,29.0318,29.0059,29.0124,18579.7333
2011-12-15 11:35:00,44.85,44.89,44.84,44.86,12082.525931836317,29.0059,29.0318,28.9994,29.0124,12082.5259
2011-12-15 11:40:00,44.86,44.86,44.81,44.82,11170.637182263765,29.0124,29.0124,28.98,28.9865,11170.6372
2011-12-15 11:45:00,44.82,44.85,44.79,44.81,16300.01139860937,28.9865,29.0059,28.9671,28.98,16300.0114
2011-12-15 11:50:00,44.79,44.79,44.75,44.76,27470.64858087313,28.9671,28.9671,28.9412,28.9477,27470.6486
2011-12-15 11:55:00,44.76,44.83,44.76,44.83,28268.55123674912,28.9477,28.993,28.9477,28.993,28268.5512
2011-12-15 12:00:00,44.83,44.87,44.82,44.87,23481.135301493217,28.993,29.0188,28.9865,29.0188,23481.1353
2011-12-15 12:05:00,44.86,44.9,44.86,44.89,10372.73452638778,29.0124,29.0382,29.0124,29.0318,10372.7345
2011-12-15 12:10:00,44.89,44.91,44.88,44.91,8890.915308332384,29.0318,29.0447,29.0253,29.0447,8890.9153
2011-12-15 12:15:00,44.91,44.95,44.91,44.94,21771.343896044684,29.0447,29.0706,29.0447,29.0641,21771.3439
2011-12-15 12:20:00,44.94,45.0,44.94,44.94,17895.816710361338,29.0641,29.1029,29.0641,29.0641,17895.8167
2011-12-15 12:25:00,44.95,44.98,44.95,44.97,8093.0126524564,29.0706,29.09,29.0706,29.0835,8093.0127
2011-12-15 12:30:00,44.97,44.99,44.95,44.95,19491.6220221133,29.0835,29.0964,29.0706,29.0706,19491.622
2011-12-15 12:35:00,44.96,44.96,44.94,44.95,8206.998746152969,29.077,29.077,29.0641,29.0706,8206.9987
2011-12-15 12:40:00,44.95,45.01,44.94,44.94,21201.41342756184,29.0706,29.1094,29.0641,29.0641,21201.4134
2011-12-15 12:45:00,44.95,44.99,44.94,44.97,12652.45640031916,29.0706,29.0964,29.0641,29.0835,12652.4564
2011-12-15 12:50:00,44.97,44.98,44.91,44.92,13108.400775105438,29.0835,29.09,29.0447,29.0512,13108.4008
2011-12-15 12:55:00,44.93,44.93,44.88,44.91,16983.927960788784,29.0576,29.0576,29.0253,29.0447,16983.928
2011-12-15 13:00:00,44.91,44.97,44.91,44.96,10942.664994870624,29.0447,29.0835,29.0447,29.077,10942.665
2011-12-15 13:05:00,44.96,44.97,44.93,44.97,14362.247805767696,29.077,29.0835,29.0576,29.0835,14362.2478
2011-12-15 13:10:00,44.98,44.99,44.93,44.94,17325.886241878492,29.09,29.0964,29.0576,29.0641,17325.8862
2011-12-15 13:15:00,44.94,45.02,44.94,45.01,15388.122649036815,29.0641,29.1158,29.0641,29.1094,15388.1226
2011-12-15 13:20:00,45.01,45.03,44.99,45.01,21315.399521258405,29.1094,29.1223,29.0964,29.1094,21315.3995
2011-12-15 13:25:00,45.01,45.04,45.0,45.01,11284.623275960334,29.1094,29.1288,29.1029,29.1094,11284.6233
2011-12-15 13:30:00,45.01,45.02,44.94,44.94,21771.343896044684,29.1094,29.1158,29.0641,29.0641,21771.3439
2011-12-15 13:35:00,44.94,44.97,44.94,44.96,23253.16311410008,29.0641,29.0835,29.0641,29.077,23253.1631
2011-12-15 13:40:00,44.96,45.08,44.93,45.06,27356.662487176563,29.077,29.1547,29.0576,29.1417,27356.6625
2011-12-15 13:45:00,45.07,45.08,45.06,45.08,16186.0253049128,29.1482,29.1547,29.1417,29.1547,16186.0253
2011-12-15 13:50:00,45.07,45.07,45.02,45.03,10942.664994870624,29.1482,29.1482,29.1158,29.1223,10942.665
2011-12-15 13:55:00,45.04,45.04,44.98,44.98,8776.929214635815,29.1288,29.1288,29.09,29.09,8776.9292
2011-12-15 14:00:00,44.99,45.02,44.99,45.02,7865.040465063263,29.0964,29.1158,29.0964,29.1158,7865.0405
2011-12-15 14:05:00,45.01,45.01,44.97,44.98,11398.609369656902,29.1094,29.1094,29.0835,29.09,11398.6094
2011-12-15 14:10:00,44.99,45.02,44.99,45.0,13906.30343098142,29.0964,29.1158,29.0964,29.1029,13906.3034
2011-12-15 14:15:00,45.01,45.05,45.01,45.02,15616.094836429957,29.1094,29.1353,29.1094,29.1158,15616.0948
2011-12-15 14:20:00,45.03,45.05,45.01,45.02,13108.400775105438,29.1223,29.1353,29.1094,29.1158,13108.4008
2011-12-15 14:25:00,45.01,45.01,44.94,44.95,10714.692807477488,29.1094,29.1094,29.0641,29.0706,10714.6928
2011-12-15 14:30:00,44.94,44.96,44.92,44.94,23025.190926706942,29.0641,29.077,29.0512,29.0641,23025.1909
2011-12-15 14:35:00,44.94,44.98,44.94,44.98,12082.525931836317,29.0641,29.09,29.0641,29.09,12082.5259
2011-12-15 14:40:00,44.97,44.97,44.93,44.94,17097.914054485354,29.0835,29.0835,29.0576,29.0641,17097.9141
2011-12-15 14:45:00,44.93,44.94,44.87,44.87,14020.28952467799,29.0576,29.0641,29.0188,29.0188,14020.2895
2011-12-15 14:50:00,44.87,44.87,44.82,44.85,23937.079676279493,29.0188,29.0188,28.9865,29.0059,23937.0797
2011-12-15 14:55:00,44.85,44.92,44.85,44.87,17211.90014818192,29.0059,29.0512,29.0059,29.0188,17211.9001
2011-12-15 15:00:00,44.87,44.93,44.87,44.93,14020.28952467799,29.0188,29.0576,29.0188,29.0576,14020.2895
2011-12-15 15:05:00,44.93,44.97,44.93,44.97,24734.98233215548,29.0576,29.0835,29.0576,29.0835,24734.9823
2011-12-15 15:10:00,44.97,45.02,44.95,44.97,22113.30217713439,29.0835,29.1158,29.0706,29.0835,22113.3022
2011-12-15 15:15:00,44.96,45.05,44.96,45.05,19491.6220221133,29.077,29.1353,29.077,29.1353,19491.622
2011-12-15 15:20:00,45.05,45.06,44.99,44.99,29180.439986321668,29.1353,29.1417,29.0964,29.0964,29180.44
2011-12-15 15:25:00,44.99,45.0,44.94,44.95,28838.481705231963,29.0964,29.1029,29.0641,29.0706,28838.4817
2011-12-15 15:30:00,44.96,44.99,44.94,44.97,36589.536076598655,29.077,29.0964,29.0641,29.0835,36589.5361
2011-12-15 15:35:00,44.98,44.98,44.93,44.97,33967.85592157757,29.09,29.09,29.0576,29.0835,33967.8559
2011-12-15 15:40:00,44.97,45.0,44.94,44.96,51749.686538242335,29.0835,29.1029,29.0641,29.077,51749.6865
2011-12-15 15:45:00,44.95,44.95,44.87,44.9,44568.56263535849,29.0706,29.0706,29.0188,29.0382,44568.5626
2011-12-15 15:50:00,44.91,44.91,44.81,44.82,57904.93559785706,29.0447,29.0447,28.98,28.9865,57904.9356
2011-12-15 15:55:00,44.81,44.88,44.81,44.88,112504.27447851362,28.98,29.0253,28.98,29.0253,112504.2745
2011-12-16 09:30:00,45.11,45.41,44.92,45.36,1031688.1340476462,29.1741,29.3681,29.0512,29.3357,1031688.134
2011-12-16 09:35:00,45.39,45.59,45.35,45.58,53003.5335689046,29.3551,29.4845,29.3293,29.478,53003.5336
2011-12-16 09:40:00,45.58,45.64,45.46,45.49,29750.37045480452,29.478,29.5168,29.4004,29.4198,29750.3705
2011-12-16 09:45:00,45.49,45.5,45.28,45.3,18351.761085147613,29.4198,29.4263,29.284,29.2969,18351.7611
2011-12-16 09:50:00,45.3,45.47,45.3,45.47,22797.218739313805,29.2969,29.4069,29.2969,29.4069,22797.2187
2011-12-16 09:55:00,45.47,45.51,45.24,45.26,60526.61575287815,29.4069,29.4327,29.2581,29.2711,60526.6158
2011-12-16 10:00:00,45.26,45.52,45.25,45.5,59614.7270033056,29.2711,29.4392,29.2646,29.4263,59614.727
2011-12-16 10:05:00,45.52,45.64,45.51,45.64,34993.73076484669,29.4392,29.5168,29.4327,29.5168,34993.7308
2011-12-16 10:10:00,45.65,45.67,45.62,45.64,19263.649834720163,29.5233,29.5362,29.5039,29.5168,19263.6498
2011-12-16 10:15:00,45.64,45.67,45.64,45.67,15046.16436794711,29.5168,29.5362,29.5168,29.5362,15046.1644
2011-12-16 10:20:00,45.67,45.68,45.58,45.58,71925.22512253505,29.5362,29.5427,29.478,29.478,71925.2251
2011-12-16 10:25:00,45.58,45.61,45.51,45.53,30776.245298073634,29.478,29.4974,29.4327,29.4457,30776.2453
2011-12-16 10:30:00,45.54,45.58,45.52,45.53,17439.87233557506,29.4521,29.478,29.4392,29.4457,17439.8723
2011-12-16 10:35:00,45.54,45.59,45.53,45.56,18351.761085147613,29.4521,29.4845,29.4457,29.4651,18351.7611
2011-12-16 10:40:00,45.55,45.57,45.54,45.56,13792.317337284852,29.4586,29.4716,29.4521,29.4651,13792.3173
2011-12-16 10:45:00,45.57,45.58,45.55,45.56,19947.56639689958,29.4716,29.478,29.4586,29.4651,19947.5664
2011-12-16 10:50:00,45.56,45.59,45.56,45.58,12766.44249401573,29.4651,29.4845,29.4651,29.478,12766.4425
2011-12-16 10:55:00,45.58,45.58,45.55,45.56,11284.623275960334,29.478,29.478,29.4586,29.4651,11284.6233
2011-12-16 11:00:00,45.56,45.59,45.56,45.58,27014.70420608686,29.4651,29.4845,29.4651,29.478,27014.7042
2011-12-16 11:05:00,45.58,45.58,45.56,45.58,20517.496865382425,29.478,29.478,29.4651,29.478,20517.4969
2011-12-16 11:10:00,45.58,45.6,45.58,45.6,14248.261712071127,29.478,29.491,29.478,29.491,14248.2617
2011-12-16 11:15:00,45.59,45.6,45.58,45.6,18123.788897754475,29.4845,29.491,29.478,29.491,18123.7889
2011-12-16 11:20:00,45.6,45.6,45.56,45.59,37387.43873247464,29.491,29.491,29.4651,29.4845,37387.4387
2011-12-16 11:25:00,45.59,45.6,45.56,45.57,14362.247805767696,29.4845,29.491,29.4651,29.4716,14362.2478
2011-12-16 11:30:00,45.58,45.58,45.52,45.52,34651.772483756984,29.478,29.478,29.4392,29.4392,34651.7725
2011-12-16 11:35:00,45.52,45.52,45.49,45.49,22227.28827083096,29.4392,29.4392,29.4198,29.4198,22227.2883
2011-12-16 11:40:00,45.5,45.54,45.49,45.54,19947.56639689958,29.4263,29.4521,29.4198,29.4521,19947.5664
2011-12-16 11:45:00,45.54,45.59,45.53,45.57,39211.21623161974,29.4521,29.4845,29.4457,29.4716,39211.2162
2011-12-16 11:50:00,45.57,45.58,45.57,45.57,16527.98358600251,29.4716,29.478,29.4716,29.4716,16527.9836
2011-12-16 11:55:00,45.57,45.57,45.39,45.39,58132.9077852502,29.4716,29.4716,29.3551,29.3551,58132.9078
2011-12-16 12:00:00,45.4,45.4,45.29,45.37,45366.46529123447,29.3616,29.3616,29.2905,29.3422,45366.4653
2011-12-16 12:05:00,45.37,45.4,45.35,45.39,37045.48045138493,29.3422,29.3616,29.3293,29.3551,37045.4805
2011-12-16 12:10:00,45.4,45.44,45.4,45.42,18237.77499145104,29.3616,29.3875,29.3616,29.3745,18237.775
2011-12-16 12:15:00,45.42,45.43,45.4,45.42,21087.427333865267,29.3745,29.381,29.3616,29.3745,21087.4273
2011-12-16 12:20:00,45.42,45.43,45.4,45.42,17439.87233557506,29.3745,29.381,29.3616,29.3745,17439.8723
2011-12-16 12:25:00,45.42,45.42,45.4,45.41,17439.87233557506,29.3745,29.3745,29.3616,29.3681,17439.8723
2011-12-16 12:30:00,45.42,45.42,45.29,45.29,30206.31482959079,29.3745,29.3745,29.2905,29.2905,30206.3148
2011-12-16 12:35:00,45.29,45.29,45.23,45.28,37957.36920095748,29.2905,29.2905,29.2517,29.284,37957.3692
2011-12-16 12:40:00,45.29,45.29,45.22,45.22,33511.91154679129,29.2905,29.2905,29.2452,29.2452,33511.9115
2011-12-16 12:45:00,45.22,45.24,45.18,45.22,37615.410919867776,29.2452,29.2581,29.2193,29.2452,37615.4109
2011-12-16 12:50:00,45.23,45.26,45.2,45.26,26786.73201869372,29.2517,29.2711,29.2323,29.2711,26786.732
2011-12-16 12:55:00,45.26,45.31,45.23,45.24,72495.1555910179,29.2711,29.3034,29.2517,29.2581,72495.1556
2011-12-16 13:00:00,45.23,45.33,45.22,45.32,56081.15809871196,29.2517,29.3163,29.2452,29.3099,56081.1581
2011-12-16 13:05:00,45.32,45.33,45.29,45.29,20745.469052775563,29.3099,29.3163,29.2905,29.2905,20745.4691
2011-12-16 13:10:00,45.29,45.35,45.29,45.34,21543.371708651543,29.2905,29.3293,29.2905,29.3228,21543.3717
2011-12-16 13:15:00,45.34,45.39,45.32,45.39,33739.88373418443,29.3228,29.3551,29.3099,29.3551,33739.8837
2011-12-16 13:20:00,45.4,45.44,45.4,45.42,22797.218739313805,29.3616,29.3875,29.3616,29.3745,22797.2187
2011-12-16 13:25:00,45.42,45.42,45.39,45.39,11512.595463353471,29.3745,29.3745,29.3551,29.3551,11512.5955
2011-12-16 13:30:00,45.39,45.4,45.37,45.37,17553.85842927163,29.3551,29.3616,29.3422,29.3422,17553.8584
2011-12-16 13:35:00,45.37,45.39,45.35,45.38,11512.595463353471,29.3422,29.3551,29.3293,29.3487,11512.5955
2011-12-16 13:40:00,45.38,45.38,45.34,45.37,19263.649834720163,29.3487,29.3487,29.3228,29.3422,19263.6498
2011-12-16 13:45:00,45.36,45.44,45.35,45.44,18465.74717884418,29.3357,29.3875,29.3293,29.3875,18465.7472
2011-12-16 13:50:00,45.43,45.45,45.42,45.42,18579.73327254075,29.381,29.3939,29.3745,29.3745,18579.7333
2011-12-16 13:55:00,45.42,45.43,45.29,45.29,35563.661233329534,29.3745,29.381,29.2905,29.2905,35563.6612
2011-12-16 14:00:00,45.29,45.32,45.28,45.3,28838.481705231963,29.2905,29.3099,29.284,29.2969,28838.4817
2011-12-16 14:05:00,45.3,45.35,45.3,45.32,19491.6220221133,29.2969,29.3293,29.2969,29.3099,19491.622
2011-12-16 14:10:00,45.33,45.33,45.29,45.3,24279.0379573692,29.3163,29.3163,29.2905,29.2969,24279.038
2011-12-16 14:15:00,45.3,45.3,45.24,45.25,21999.31608343782,29.2969,29.2969,29.2581,29.2646,21999.3161
2011-12-16 14:20:00,45.25,45.25,45.18,45.19,26102.815456514305,29.2646,29.2646,29.2193,29.2258,26102.8155
2011-12-16 14:25:00,45.18,45.23,45.18,45.21,16869.941867092213,29.2193,29.2517,29.2193,29.2387,16869.9419
2011-12-16 14:30:00,45.21,45.31,45.2,45.3,30320.30092328736,29.2387,29.3034,29.2323,29.2969,30320.3009
2011-12-16 14:35:00,45.31,45.33,45.3,45.33,29180.439986321668,29.3034,29.3163,29.2969,29.3163,29180.44
2011-12-16 14:40:00,45.33,45.37,45.33,45.37,27698.62076826627,29.3163,29.3422,29.3163,29.3422,27698.6208
2011-12-16 14:45:00,45.37,45.45,45.37,45.42,32030.092328735893,29.3422,29.3939,29.3422,29.3745,32030.0923
2011-12-16 14:50:00,45.43,45.43,45.4,45.4,15160.15046164368,29.381,29.381,29.3616,29.3616,15160.1505
2011-12-16 14:55:00,45.39,45.4,45.36,45.38,24962.954519548617,29.3551,29.3616,29.3357,29.3487,24962.9545
2011-12-16 15:00:00,45.38,45.4,45.37,45.38,24051.065769976063,29.3487,29.3616,29.3422,29.3487,24051.0658
2011-12-16 15:05:00,45.37,45.38,45.37,45.38,19833.58030320301,29.3422,29.3487,29.3422,29.3487,19833.5803
2011-12-16 15:10:00,45.38,45.46,45.37,45.46,36703.522170295226,29.3487,29.4004,29.3422,29.4004,36703.5222
2011-12-16 15:15:00,45.46,45.49,45.45,45.46,31688.13404764619,29.4004,29.4198,29.3939,29.4004,31688.134
2011-12-16 15:20:00,45.46,45.48,45.34,45.35,54941.29716174627,29.4004,29.4133,29.3228,29.3293,54941.2972
2011-12-16 15:25:00,45.36,45.39,45.34,45.35,47874.159352558985,29.3357,29.3551,29.3228,29.3293,47874.1594
2011-12-16 15:30:00,45.35,45.45,45.35,45.44,42744.78513621338,29.3293,29.3939,29.3293,29.3875,42744.7851
2011-12-16 15:35:00,45.43,45.48,45.43,45.47,62578.36543941639,29.381,29.4133,29.381,29.4069,62578.3654
2011-12-16 15:40:00,45.46,45.51,45.43,45.44,80360.19605608116,29.4004,29.4327,29.381,29.3875,80360.1961
2011-12-16 15:45:00,45.44,45.46,45.44,45.45,51293.74216345606,29.3875,29.4004,29.3875,29.3939,51293.7422
2011-12-16 15:50:00,45.44,45.45,45.37,45.4,130400.09118887495,29.3875,29.3939,29.3422,29.3616,130400.0912
2011-12-16 15:55:00,45.41,45.45,45.38,45.38,154907.10133363729,29.3681,29.3939,29.3487,29.3487,154907.1013
2011-12-19 09:30:00,45.39,45.94,45.39,45.92,62920.3237205061,29.3551,29.7108,29.3551,29.6979,62920.3237
2011-12-19 09:35:00,45.92,45.94,45.76,45.78,42858.77122990995,29.6979,29.7108,29.5944,29.6074,42858.7712
2011-12-19 09:40:00,45.79,45.8,45.73,45.73,19719.59420950644,29.6138,29.6203,29.575,29.575,19719.5942
2011-12-19 09:45:00,45.73,45.73,45.61,45.65,27128.690299783422,29.575,29.575,29.4974,29.5233,27128.6903
2011-12-19 09:50:00,45.65,45.65,45.61,45.63,19719.59420950644,29.5233,29.5233,29.4974,29.5104,19719.5942
2011-12-19 09:55:00,45.63,45.65,45.61,45.65,17097.914054485354,29.5104,29.5233,29.4974,29.5233,17097.9141
2011-12-19 10:00:00,45.65,45.69,45.56,45.57,29864.356548501084,29.5233,29.5492,29.4651,29.4716,29864.3565
2011-12-19 10:05:00,45.56,45.6,45.54,45.55,28724.4956115354,29.4651,29.491,29.4521,29.4586,28724.4956
2011-12-19 10:10:00,45.55,45.61,45.51,45.6,29522.398267411376,29.4586,29.4974,29.4327,29.491,29522.3983
2011-12-19 10:15:00,45.59,45.65,45.57,45.58,13450.359056195144,29.4845,29.5233,29.4716,29.478,13450.3591
2011-12-19 10:20:00,45.58,45.59,45.51,45.51,14020.28952467799,29.478,29.4845,29.4327,29.4327,14020.2895
2011-12-19 10:25:00,45.53,45.56,45.52,45.52,12538.470306622592,29.4457,29.4651,29.4392,29.4392,12538.4703
2011-12-19 10:30:00,45.53,45.63,45.53,45.62,20061.552490596147,29.4457,29.5104,29.4457,29.5039,20061.5525
2011-12-19 10:35:00,45.62,45.67,45.62,45.65,11740.567650746609,29.5039,29.5362,29.5039,29.5233,11740.5677
2011-12-19 10:40:00,45.65,45.66,45.59,45.59,20061.552490596147,29.5233,29.5298,29.4845,29.4845,20061.5525
2011-12-19 10:45:00,45.58,45.58,45.47,45.5,62692.35153311296,29.478,29.478,29.4069,29.4263,62692.3515
2011-12-19 10:50:00,45.5,45.5,45.37,45.4,23481.135301493217,29.4263,29.4263,29.3422,29.3616,23481.1353
2011-12-19 10:55:00,45.39,45.41,45.32,45.34,22569.246551920667,29.3551,29.3681,29.3099,29.3228,22569.2466
2011-12-19 11:00:00,45.32,45.38,45.29,45.29,13450.359056195144,29.3099,29.3487,29.2905,29.2905,13450.3591
2011-12-19 11:05:00,45.29,45.29,45.18,45.2,18123.788897754475,29.2905,29.2905,29.2193,29.2323,18123.7889
2011-12-19 11:10:00,45.21,45.22,45.18,45.22,10828.678901174057,29.2387,29.2452,29.2193,29.2452,10828.6789
2011-12-19 11:15:00,45.2,45.25,45.17,45.23,7523.082183973555,29.2323,29.2646,29.2129,29.2517,7523.0822
2011-12-19 11:20:00,45.24,45.24,45.18,45.21,17553.85842927163,29.2581,29.2581,29.2193,29.2387,17553.8584
2011-12-19 11:25:00,45.2,45.22,45.17,45.19,48444.08982104183,29.2323,29.2452,29.2129,29.2258,48444.0898
2011-12-19 11:30:00,45.18,45.19,45.17,45.19,33511.91154679129,29.2193,29.2258,29.2129,29.2258,33511.9115
2011-12-19 11:35:00,45.19,45.2,45.12,45.12,23139.17702040352,29.2258,29.2323,29.1805,29.1805,23139.177
2011-12-19 11:40:00,45.12,45.13,45.02,45.03,32372.0506098256,29.1805,29.187,29.1158,29.1223,32372.0506
2011-12-19 11:45:00,45.04,45.13,45.01,45.13,103613.35917018124,29.1288,29.187,29.1094,29.187,103613.3592
2011-12-19 11:50:00,45.13,45.18,45.12,45.18,9346.85968311866,29.187,29.2193,29.1805,29.2193,9346.8597
2011-12-19 11:55:00,45.17,45.21,45.16,45.18,11968.539838139746,29.2129,29.2387,29.2064,29.2193,11968.5398
2011-12-19 12:00:00,45.17,45.28,45.17,45.26,14362.247805767696,29.2129,29.284,29.2129,29.2711,14362.2478
2011-12-19 12:05:00,45.26,45.3,45.25,45.3,14248.261712071127,29.2711,29.2969,29.2646,29.2969,14248.2617
2011-12-19 12:10:00,45.3,45.3,45.27,45.28,13222.386868802008,29.2969,29.2969,29.2775,29.284,13222.3869
2011-12-19 12:15:00,45.28,45.28,45.23,45.26,7295.109996580417,29.284,29.284,29.2517,29.2711,7295.11
2011-12-19 12:20:00,45.26,45.31,45.26,45.3,4901.402028952468,29.2711,29.3034,29.2711,29.2969,4901.402
2011-12-19 12:25:00,45.3,45.34,45.29,45.32,9118.88749572552,29.2969,29.3228,29.2905,29.3099,9118.8875
2011-12-19 12:30:00,45.32,45.32,45.3,45.31,10486.72062008435,29.3099,29.3099,29.2969,29.3034,10486.7206
2011-12-19 12:35:00,45.3,45.3,45.27,45.27,14704.206086857404,29.2969,29.2969,29.2775,29.2775,14704.2061
2011-12-19 12:40:00,45.27,45.28,45.25,45.27,5927.276872221589,29.2775,29.284,29.2646,29.2775,5927.2769
2011-12-19 12:45:00,45.28,45.29,45.27,45.28,11854.553744443176,29.284,29.2905,29.2775,29.284,11854.5537
2011-12-19 12:50:00,45.29,45.32,45.29,45.32,12310.498119229454,29.2905,29.3099,29.2905,29.3099,12310.4981
2011-12-19 12:55:00,45.31,45.33,45.31,45.32,6725.179528097572,29.3034,29.3163,29.3034,29.3099,6725.1795
2011-12-19 13:00:00,45.32,45.34,45.31,45.31,5243.360310042175,29.3099,29.3228,29.3034,29.3034,5243.3603
2011-12-19 13:05:00,45.31,45.31,45.29,45.29,4217.485466773053,29.3034,29.3034,29.2905,29.2905,4217.4855
2011-12-19 13:10:00,45.29,45.3,45.27,45.27,8434.970933546107,29.2905,29.2969,29.2775,29.2775,8434.9709
2011-12-19 13:15:00,45.27,45.27,45.23,45.23,7067.137809187279,29.2775,29.2775,29.2517,29.2517,7067.1378
2011-12-19 13:20:00,45.24,45.31,45.22,45.3,17667.844522968197,29.2581,29.3034,29.2452,29.2969,17667.8445
2011-12-19 13:25:00,45.3,45.3,45.26,45.26,8434.970933546107,29.2969,29.2969,29.2711,29.2711,8434.9709
2011-12-19 13:30:00,45.28,45.28,45.24,45.25,8206.998746152969,29.284,29.284,29.2581,29.2646,8206.9987
2011-12-19 13:35:00,45.24,45.24,45.19,45.19,6497.2073407044345,29.2581,29.2581,29.2258,29.2258,6497.2073
2011-12-19 13:40:00,45.2,45.2,45.15,45.16,16755.955773395646,29.2323,29.2323,29.1999,29.2064,16755.9558
2011-12-19 13:45:00,45.16,45.22,45.16,45.21,7409.096090276987,29.2064,29.2452,29.2064,29.2387,7409.0961
2011-12-19 13:50:00,45.22,45.29,45.22,45.29,11512.595463353471,29.2452,29.2905,29.2452,29.2905,11512.5955
2011-12-19 13:55:00,45.3,45.3,45.24,45.26,4445.457654166192,29.2969,29.2969,29.2581,29.2711,4445.4577
2011-12-19 14:00:00,45.26,45.29,45.25,45.27,7865.040465063263,29.2711,29.2905,29.2646,29.2775,7865.0405
2011-12-19 14:05:00,45.25,45.27,45.24,45.27,9346.85968311866,29.2646,29.2775,29.2581,29.2775,9346.8597
2011-12-19 14:10:00,45.26,45.26,45.22,45.25,5015.388122649037,29.2711,29.2711,29.2452,29.2646,5015.3881
2011-12-19 14:15:00,45.24,45.28,45.22,45.22,14590.219993160834,29.2581,29.284,29.2452,29.2452,14590.22
2011-12-19 14:20:00,45.24,45.27,45.23,45.24,14476.233899464263,29.2581,29.2775,29.2517,29.2581,14476.2339
2011-12-19 14:25:00,45.24,45.29,45.24,45.29,14362.247805767696,29.2581,29.2905,29.2581,29.2905,14362.2478
2011-12-19 14:30:00,45.29,45.3,45.27,45.3,14590.219993160834,29.2905,29.2969,29.2775,29.2969,14590.22
2011-12-19 14:35:00,45.3,45.33,45.27,45.33,39439.18841901288,29.2969,29.3163,29.2775,29.3163,39439.1884
2011-12-19 14:40:00,45.33,45.37,45.32,45.37,18465.74717884418,29.3163,29.3422,29.3099,29.3422,18465.7472
2011-12-19 14:45:00,45.37,45.37,45.34,45.37,34423.80029636384,29.3422,29.3422,29.3228,29.3422,34423.8003
2011-12-19 14:50:00,45.35,45.37,45.34,45.37,12424.484212926023,29.3293,29.3422,29.3228,29.3422,12424.4842
2011-12-19 14:55:00,45.37,45.4,45.35,45.4,16186.0253049128,29.3422,29.3616,29.3293,29.3616,16186.0253
2011-12-19 15:00:00,45.4,45.41,45.16,45.16,61438.50450245071,29.3616,29.3681,29.2064,29.2064,61438.5045
2011-12-19 15:05:00,45.16,45.22,45.12,45.14,37501.424826171205,29.2064,29.2452,29.1805,29.1935,37501.4248
2011-12-19 15:10:00,45.14,45.15,45.08,45.1,17781.830616664767,29.1935,29.1999,29.1547,29.1676,17781.8306
2011-12-19 15:15:00,45.09,45.11,45.08,45.11,29636.384361107943,29.1611,29.1741,29.1547,29.1741,29636.3844
2011-12-19 15:20:00,45.11,45.11,45.07,45.08,26102.815456514305,29.1741,29.1741,29.1482,29.1547,26102.8155
2011-12-19 15:25:00,45.08,45.09,45.01,45.02,22683.23264561724,29.1547,29.1611,29.1094,29.1158,22683.2326
2011-12-19 15:30:00,45.01,45.06,45.0,45.04,21429.385614954976,29.1094,29.1417,29.1029,29.1288,21429.3856
2011-12-19 15:35:00,45.05,45.08,45.01,45.08,39553.17451270945,29.1353,29.1547,29.1094,29.1547,39553.1745
2011-12-19 15:40:00,45.08,45.1,45.01,45.04,39553.17451270945,29.1547,29.1676,29.1094,29.1288,39553.1745
2011-12-19 15:45:00,45.05,45.08,45.01,45.02,45252.4791975379,29.1353,29.1547,29.1094,29.1158,45252.4792
2011-12-19 15:50:00,45.02,45.06,45.0,45.05,80930.12652456401,29.1158,29.1417,29.1029,29.1353,80930.1265
2011-12-19 15:55:00,45.04,45.14,45.04,45.12,86629.43120939245,29.1288,29.1935,29.1288,29.1805,86629.4312
2011-12-20 09:30:00,45.87,46.21,45.86,46.1,111250.42744785135,29.6656,29.8855,29.6591,29.8143,111250.4274
2011-12-20 09:35:00,46.1,46.42,46.04,46.41,84577.68152285421,29.8143,30.0213,29.7755,30.0148,84577.6815
2011-12-20 09:40:00,46.41,46.5,46.41,46.43,68847.60059272769,30.0148,30.073,30.0148,30.0277,68847.6006
2011-12-20 09:45:00,46.42,46.44,46.36,46.36,38641.2857631369,30.0213,30.0342,29.9825,29.9825,38641.2858
2011-12-20 09:50:00,46.37,46.41,46.33,46.37,29978.34264219765,29.9889,30.0148,29.9631,29.9889,29978.3426
2011-12-20 09:55:00,46.37,46.48,46.36,46.46,25760.8571754246,29.9889,30.0601,29.9825,30.0471,25760.8572
2011-12-20 10:00:00,46.47,46.48,46.43,46.45,41034.99373076485,30.0536,30.0601,30.0277,30.0407,41034.9937
2011-12-20 10:05:00,46.45,46.47,46.4,46.42,31688.13404764619,30.0407,30.0536,30.0083,30.0213,31688.134
2011-12-20 10:10:00,46.4,46.45,46.37,46.44,29636.384361107943,30.0083,30.0407,29.9889,30.0342,29636.3844
2011-12-20 10:15:00,46.44,46.48,46.43,46.43,25304.91280063832,30.0342,30.0601,30.0277,30.0277,25304.9128
2011-12-20 10:20:00,46.43,46.47,46.39,46.45,35449.675139632964,30.0277,30.0536,30.0019,30.0407,35449.6751
2011-12-20 10:25:00,46.45,46.59,46.45,46.59,94494.47167445572,30.0407,30.1312,30.0407,30.1312,94494.4717
2011-12-20 10:30:00,46.6,46.62,46.57,46.58,28154.565143052547,30.1377,30.1506,30.1183,30.1248,28154.5651
2011-12-20 10:35:00,46.58,46.64,46.57,46.58,29636.384361107943,30.1248,30.1636,30.1183,30.1248,29636.3844
2011-12-20 10:40:00,46.58,46.61,46.54,46.55,28952.46779892853,30.1248,30.1442,30.0989,30.1053,28952.4678
2011-12-20 10:45:00,46.57,46.61,46.57,46.6,22911.20483301037,30.1183,30.1442,30.1183,30.1377,22911.2048
2011-12-20 10:50:00,46.62,46.66,46.61,46.63,25988.82936281773,30.1506,30.1765,30.1442,30.1571,25988.8294
2011-12-20 10:55:00,46.64,46.67,46.58,46.58,35449.675139632964,30.1636,30.183,30.1248,30.1248,35449.6751
2011-12-20 11:00:00,46.58,46.58,46.53,46.58,24393.02405106577,30.1248,30.1248,30.0924,30.1248,24393.0241
2011-12-20 11:05:00,46.58,46.64,46.58,46.6,20973.4412401687,30.1248,30.1636,30.1248,30.1377,20973.4412
2011-12-20 11:10:00,46.6,46.64,46.58,46.62,18465.74717884418,30.1377,30.1636,30.1248,30.1506,18465.7472
2011-12-20 11:15:00,46.62,46.65,46.58,46.59,39211.21623161974,30.1506,30.17,30.1248,30.1312,39211.2162
2011-12-20 11:20:00,46.59,46.6,46.56,46.58,16186.0253049128,30.1312,30.1377,30.1118,30.1248,16186.0253
2011-12-20 11:25:00,46.58,46.6,46.53,46.59,27926.59295565941,30.1248,30.1377,30.0924,30.1312,27926.593
2011-12-20 11:30:00,46.59,46.62,46.58,46.6,32600.02279721874,30.1312,30.1506,30.1248,30.1377,32600.0228
2011-12-20 11:35:00,46.61,46.63,46.6,46.63,18921.69155363046,30.1442,30.1571,30.1377,30.1571,18921.6916
2011-12-20 11:40:00,46.62,46.63,46.61,46.61,32714.00889091531,30.1506,30.1571,30.1442,30.1442,32714.0089
2011-12-20 11:45:00,46.61,46.69,46.61,46.69,43428.7016983928,30.1442,30.1959,30.1442,30.1959,43428.7017
2011-12-20 11:50:00,46.69,46.81,46.69,46.79,79220.33511911547,30.1959,30.2735,30.1959,30.2606,79220.3351
2011-12-20 11:55:00,46.79,46.79,46.75,46.76,12082.525931836317,30.2606,30.2606,30.2347,30.2412,12082.5259
2011-12-20 12:00:00,46.77,46.77,46.68,46.69,14020.28952467799,30.2476,30.2476,30.1894,30.1959,14020.2895
2011-12-20 12:05:00,46.69,46.7,46.65,46.68,20403.51077168585,30.1959,30.2024,30.17,30.1894,20403.5108
2011-12-20 12:10:00,46.68,46.72,46.68,46.72,12196.512025532886,30.1894,30.2153,30.1894,30.2153,12196.512
2011-12-20 12:15:00,46.71,46.75,46.71,46.73,24734.98233215548,30.2088,30.2347,30.2088,30.2218,24734.9823
2011-12-20 12:20:00,46.73,46.78,46.73,46.77,24620.99623845891,30.2218,30.2541,30.2218,30.2476,24620.9962
2011-12-20 12:25:00,46.76,46.8,46.74,46.79,15730.080930126524,30.2412,30.267,30.2282,30.2606,15730.0809
2011-12-20 12:30:00,46.8,46.8,46.77,46.79,15388.122649036815,30.267,30.267,30.2476,30.2606,15388.1226
2011-12-20 12:35:00,46.79,46.81,46.77,46.8,12424.484212926023,30.2606,30.2735,30.2476,30.267,12424.4842
2011-12-20 12:40:00,46.8,46.87,46.8,46.85,38641.2857631369,30.267,30.3123,30.267,30.2994,38641.2858
2011-12-20 12:45:00,46.84,46.84,46.79,46.8,21315.399521258405,30.2929,30.2929,30.2606,30.267,21315.3995
2011-12-20 12:50:00,46.8,46.85,46.8,46.84,25874.843269121167,30.267,30.2994,30.267,30.2929,25874.8433
2011-12-20 12:55:00,46.84,46.87,46.82,46.87,18465.74717884418,30.2929,30.3123,30.28,30.3123,18465.7472
2011-12-20 13:00:00,46.87,46.95,46.87,46.94,67479.76746836885,30.3123,30.364,30.3123,30.3576,67479.7675
2011-12-20 13:05:00,46.94,46.95,46.9,46.95,32600.02279721874,30.3576,30.364,30.3317,30.364,32600.0228
2011-12-20 13:10:00,46.95,46.97,46.94,46.97,26102.815456514305,30.364,30.377,30.3576,30.377,26102.8155
2011-12-20 13:15:00,46.96,46.99,46.95,46.98,23025.190926706942,30.3705,30.3899,30.364,30.3834,23025.1909
2011-12-20 13:20:00,46.98,47.01,46.94,46.94,22911.20483301037,30.3834,30.4028,30.3576,30.3576,22911.2048
2011-12-20 13:25:00,46.94,46.97,46.91,46.91,22227.28827083096,30.3576,30.377,30.3382,30.3382,22227.2883
2011-12-20 13:30:00,46.91,46.94,46.89,46.9,24393.02405106577,30.3382,30.3576,30.3252,30.3317,24393.0241
2011-12-20 13:35:00,46.9,46.92,46.89,46.89,17781.830616664767,30.3317,30.3446,30.3252,30.3252,17781.8306
2011-12-20 13:40:00,46.88,46.9,46.87,46.9,9232.87358942209,30.3188,30.3317,30.3123,30.3317,9232.8736
2011-12-20 13:45:00,46.9,46.93,46.87,46.93,13678.331243588282,30.3317,30.3511,30.3123,30.3511,13678.3312
2011-12-20 13:50:00,46.92,46.93,46.87,46.87,33169.95326570159,30.3446,30.3511,30.3123,30.3123,33169.9533
2011-12-20 13:55:00,46.87,46.88,46.84,46.87,15388.122649036815,30.3123,30.3188,30.2929,30.3123,15388.1226
2011-12-20 14:00:00,46.87,46.89,46.82,46.85,29750.37045480452,30.3123,30.3252,30.28,30.2994,29750.3705
2011-12-20 14:05:00,46.85,46.87,46.82,46.87,17097.914054485354,30.2994,30.3123,30.28,30.3123,17097.9141
2011-12-20 14:10:00,46.88,46.91,46.88,46.88,12196.512025532886,30.3188,30.3382,30.3188,30.3188,12196.512
2011-12-20 14:15:00,46.88,46.91,46.88,46.9,14590.219993160834,30.3188,30.3382,30.3188,30.3317,14590.22
2011-12-20 14:20:00,46.9,46.94,46.9,46.93,22797.218739313805,30.3317,30.3576,30.3317,30.3511,22797.2187
2011-12-20 14:25:00,46.93,46.96,46.93,46.95,15502.108742733386,30.3511,30.3705,30.3511,30.364,15502.1087
2011-12-20 14:30:00,46.95,46.99,46.95,46.97,21543.371708651543,30.364,30.3899,30.364,30.377,21543.3717
2011-12-20 14:35:00,46.97,46.98,46.96,46.96,7295.109996580417,30.377,30.3834,30.3705,30.3705,7295.11
2011-12-20 14:40:00,46.96,47.08,46.96,47.08,47304.22888407615,30.3705,30.4481,30.3705,30.4481,47304.2289
2011-12-20 14:45:00,47.07,47.07,47.02,47.05,38413.31357574376,30.4416,30.4416,30.4093,30.4287,38413.3136
2011-12-20 14:50:00,47.05,47.08,47.03,47.04,24734.98233215548,30.4287,30.4481,30.4158,30.4222,24734.9823
2011-12-20 14:55:00,47.04,47.05,47.0,47.01,47076.256696683005,30.4222,30.4287,30.3964,30.4028,47076.2567
2011-12-20 15:00:00,47.0,47.03,47.0,47.03,22911.20483301037,30.3964,30.4158,30.3964,30.4158,22911.2048
2011-12-20 15:05:00,47.02,47.08,47.01,47.08,54599.33888065656,30.4093,30.4481,30.4028,30.4481,54599.3389
2011-12-20 15:10:00,47.08,47.13,47.08,47.13,34081.84201527414,30.4481,30.4805,30.4481,30.4805,34081.842
2011-12-20 15:15:00,47.12,47.17,47.12,47.14,55853.18591131882,30.474,30.5063,30.474,30.4869,55853.1859
2011-12-20 15:20:00,47.14,47.15,47.12,47.14,28952.46779892853,30.4869,30.4934,30.474,30.4869,28952.4678
2011-12-20 15:25:00,47.14,47.15,47.11,47.13,28724.4956115354,30.4869,30.4934,30.4675,30.4805,28724.4956
2011-12-20 15:30:00,47.13,47.13,47.04,47.05,55967.17200501539,30.4805,30.4805,30.4222,30.4287,55967.172
2011-12-20 15:35:00,47.04,47.08,47.01,47.05,83323.83449219195,30.4222,30.4481,30.4028,30.4287,83323.8345
2011-12-20 15:40:00,47.06,47.09,47.0,47.0,99509.85979710476,30.4352,30.4546,30.3964,30.3964,99509.8598
2011-12-20 15:45:00,47.01,47.05,46.99,47.03,68619.62840533454,30.4028,30.4287,30.3899,30.4158,68619.6284
2011-12-20 15:50:00,47.03,47.09,47.03,47.05,92100.76370682775,30.4158,30.4546,30.4158,30.4287,92100.7637
2011-12-20 15:55:00,47.05,47.1,47.01,47.06,256924.65519206657,30.4287,30.4611,30.4028,30.4352,256924.6552
2011-12-21 09:30:00,47.16,47.27,46.94,46.94,82183.97355522626,30.4999,30.571,30.3576,30.3576,82183.9736
2011-12-21 09:35:00,46.97,47.02,46.84,46.87,54827.3110680497,30.377,30.4093,30.2929,30.3123,54827.3111
2011-12-21 09:40:00,46.87,46.87,46.64,46.69,82183.97355522626,30.3123,30.3123,30.1636,30.1959,82183.9736
2011-12-21 09:45:00,46.69,46.71,46.62,46.64,48444.08982104183,30.1959,30.2088,30.1506,30.1636,48444.0898
2011-12-21 09:50:00,46.64,46.65,46.57,46.58,41376.95201185456,30.1636,30.17,30.1183,30.1248,41376.952
2011-12-21 09:55:00,46.58,46.58,46.41,46.47,51179.75606975949,30.1248,30.1248,30.0148,30.0536,51179.7561
2011-12-21 10:00:00,46.48,46.51,46.39,46.49,76940.61324518408,30.0601,30.0795,30.0019,30.0665,76940.6132
2011-12-21 10:05:00,46.48,46.52,46.44,46.44,35335.68904593639,30.0601,30.0859,30.0342,30.0342,35335.689
2011-12-21 10:10:00,46.46,46.56,46.46,46.55,35449.675139632964,30.0471,30.1118,30.0471,30.1053,35449.6751
2011-12-21 10:15:00,46.56,46.62,46.54,46.59,34081.84201527414,30.1118,30.1506,30.0989,30.1312,34081.842
2011-12-21 10:20:00,46.6,46.67,46.59,46.62,45822.40966602074,30.1377,30.183,30.1312,30.1506,45822.4097
2011-12-21 10:25:00,46.63,46.64,46.57,46.58,41376.95201185456,30.1571,30.1636,30.1183,30.1248,41376.952
2011-12-21 10:30:00,46.58,46.62,46.56,46.59,65655.98996922375,30.1248,30.1506,30.1118,30.1312,65655.99
2011-12-21 10:35:00,46.59,46.59,46.55,46.58,22911.20483301037,30.1312,30.1312,30.1053,30.1248,22911.2048
2011-12-21 10:40:00,46.59,46.61,46.5,46.51,46620.31232189673,30.1312,30.1442,30.073,30.0795,46620.3123
2011-12-21 10:45:00,46.51,46.58,46.5,46.57,24962.954519548617,30.0795,30.1248,30.073,30.1183,24962.9545
2011-12-21 10:50:00,46.57,46.57,46.44,46.49,35449.675139632964,30.1183,30.1183,30.0342,30.0665,35449.6751
2011-12-21 10:55:00,46.48,46.49,46.37,46.48,56993.04684828451,30.0601,30.0665,29.9889,30.0601,56993.0468
2011-12-21 11:00:00,46.49,46.49,46.42,46.44,17439.87233557506,30.0665,30.0665,30.0213,30.0342,17439.8723
2011-12-21 11:05:00,46.44,46.47,46.38,46.46,24734.98233215548,30.0342,30.0536,29.9954,30.0471,24734.9823
2011-12-21 11:10:00,46.46,46.49,46.43,46.46,13108.400775105438,30.0471,30.0665,30.0277,30.0471,13108.4008
2011-12-21 11:15:00,46.47,46.47,46.36,46.4,23481.135301493217,30.0536,30.0536,29.9825,30.0083,23481.1353
2011-12-21 11:20:00,46.39,46.45,46.38,46.45,12538.470306622592,30.0019,30.0407,29.9954,30.0407,12538.4703
2011-12-21 11:25:00,46.45,46.49,46.43,46.48,15274.136555340248,30.0407,30.0665,30.0277,30.0601,15274.1366
2011-12-21 11:30:00,46.48,46.53,46.45,46.51,32372.0506098256,30.0601,30.0924,30.0407,30.0795,32372.0506
2011-12-21 11:35:00,46.51,46.56,46.51,46.54,14932.178274250542,30.0795,30.1118,30.0795,30.0989,14932.1783
2011-12-21 11:40:00,46.53,46.54,46.47,46.54,12424.484212926023,30.0924,30.0989,30.0536,30.0989,12424.4842
2011-12-21 11:45:00,46.54,46.59,46.53,46.59,10372.73452638778,30.0989,30.1312,30.0924,30.1312,10372.7345
2011-12-21 11:50:00,46.58,46.6,46.54,46.55,16641.969679699076,30.1248,30.1377,30.0989,30.1053,16641.9697
2011-12-21 11:55:00,46.54,46.56,46.49,46.52,15616.094836429957,30.0989,30.1118,30.0665,30.0859,15616.0948
2011-12-21 12:00:00,46.53,46.56,46.51,46.55,17667.844522968197,30.0924,30.1118,30.0795,30.1053,17667.8445
2011-12-21 12:05:00,46.55,46.55,46.38,46.41,38527.29966944033,30.1053,30.1053,29.9954,30.0148,38527.2997
2011-12-21 12:10:00,46.4,46.41,46.37,46.37,16072.039211216232,30.0083,30.0148,29.9889,29.9889,16072.0392
2011-12-21 12:15:00,46.37,46.44,46.36,46.44,15844.067023823094,29.9889,30.0342,29.9825,30.0342,15844.067
2011-12-21 12:20:00,46.44,46.45,46.41,46.41,11968.539838139746,30.0342,30.0407,30.0148,30.0148,11968.5398
2011-12-21 12:25:00,46.4,46.41,46.33,46.34,25874.843269121167,30.0083,30.0148,29.9631,29.9695,25874.8433
2011-12-21 12:30:00,46.34,46.4,46.34,46.4,21657.35780234812,29.9695,30.0083,29.9695,30.0083,21657.3578
2011-12-21 12:35:00,46.39,46.46,46.38,46.46,18921.69155363046,30.0019,30.0471,29.9954,30.0471,18921.6916
2011-12-21 12:40:00,46.45,46.49,46.44,46.44,16983.927960788784,30.0407,30.0665,30.0342,30.0342,16983.928
2011-12-21 12:45:00,46.44,46.51,46.43,46.49,12310.498119229454,30.0342,30.0795,30.0277,30.0665,12310.4981
2011-12-21 12:50:00,46.5,46.5,46.44,46.44,8890.915308332384,30.073,30.073,30.0342,30.0342,8890.9153
2011-12-21 12:55:00,46.44,46.51,46.44,46.51,16869.941867092213,30.0342,30.0795,30.0342,30.0795,16869.9419
2011-12-21 13:00:00,46.51,46.59,46.51,46.58,20289.524677989284,30.0795,30.1312,30.0795,30.1248,20289.5247
2011-12-21 13:05:00,46.56,46.58,46.54,46.56,16072.039211216232,30.1118,30.1248,30.0989,30.1118,16072.0392
2011-12-21 13:10:00,46.55,46.57,46.52,46.54,16413.997492305938,30.1053,30.1183,30.0859,30.0989,16413.9975
2011-12-21 13:15:00,46.55,46.65,46.55,46.62,74318.933090163,30.1053,30.17,30.1053,30.1506,74318.9331
2011-12-21 13:20:00,46.62,46.63,46.58,46.6,13108.400775105438,30.1506,30.1571,30.1248,30.1377,13108.4008
2011-12-21 13:25:00,46.6,46.64,46.6,46.64,18807.705459933888,30.1377,30.1636,30.1377,30.1636,18807.7055
2011-12-21 13:30:00,46.65,46.65,46.62,46.63,13678.331243588282,30.17,30.17,30.1506,30.1571,13678.3312
2011-12-21 13:35:00,46.64,46.64,46.6,46.61,19263.649834720163,30.1636,30.1636,30.1377,30.1442,19263.6498
2011-12-21 13:40:00,46.62,46.62,46.5,46.51,24165.05186367264,30.1506,30.1506,30.073,30.0795,24165.0519
2011-12-21 13:45:00,46.51,46.51,46.5,46.5,31460.16186025305,30.0795,30.0795,30.073,30.073,31460.1619
2011-12-21 13:50:00,46.51,46.63,46.5,46.61,79220.33511911547,30.0795,30.1571,30.073,30.1442,79220.3351
2011-12-21 13:55:00,46.61,46.65,46.6,46.65,26444.773737604013,30.1442,30.17,30.1377,30.17,26444.7737
2011-12-21 14:00:00,46.65,46.83,46.65,46.8,59158.78262851932,30.17,30.2864,30.17,30.267,59158.7826
2011-12-21 14:05:00,46.81,46.83,46.78,46.78,27926.59295565941,30.2735,30.2864,30.2541,30.2541,27926.593
2011-12-21 14:10:00,46.78,46.8,46.72,46.72,17667.844522968197,30.2541,30.267,30.2153,30.2153,17667.8445
2011-12-21 14:15:00,46.72,46.73,46.65,46.67,15844.067023823094,30.2153,30.2218,30.17,30.183,15844.067
2011-12-21 14:20:00,46.67,46.71,46.65,46.67,21087.427333865267,30.183,30.2088,30.17,30.183,21087.4273
2011-12-21 14:25:00,46.68,46.72,46.68,46.71,13450.359056195144,30.1894,30.2153,30.1894,30.2088,13450.3591
2011-12-21 14:30:00,46.71,46.73,46.63,46.63,44454.57654166192,30.2088,30.2218,30.1571,30.1571,44454.5765
2011-12-21 14:35:00,46.64,46.76,46.64,46.74,46164.367947110455,30.1636,30.2412,30.1636,30.2282,46164.3679
2011-12-21 14:40:00,46.74,46.77,46.72,46.72,54257.38059956685,30.2282,30.2476,30.2153,30.2153,54257.3806
2011-12-21 14:45:00,46.73,46.8,46.7,46.8,44910.52091644819,30.2218,30.267,30.2024,30.267,44910.5209
2011-12-21 14:50:00,46.8,46.84,46.8,46.82,14476.233899464263,30.267,30.2929,30.267,30.28,14476.2339
2011-12-21 14:55:00,46.81,46.85,46.79,46.79,18579.73327254075,30.2735,30.2994,30.2606,30.2606,18579.7333
2011-12-21 15:00:00,46.79,46.82,46.75,46.8,49583.95075800752,30.2606,30.28,30.2347,30.267,49583.9508
2011-12-21 15:05:00,46.81,46.87,46.81,46.87,24620.99623845891,30.2735,30.3123,30.2735,30.3123,24620.9962
2011-12-21 15:10:00,46.88,46.93,46.87,46.93,42060.86857403397,30.3188,30.3511,30.3123,30.3511,42060.8686
2011-12-21 15:15:00,46.93,47.0,46.91,46.98,32030.092328735893,30.3511,30.3964,30.3382,30.3834,32030.0923
2011-12-21 15:20:00,46.97,46.99,46.94,46.95,27926.59295565941,30.377,30.3899,30.3576,30.364,27926.593
2011-12-21 15:25:00,46.96,47.05,46.95,47.01,51635.70044454576,30.3705,30.4287,30.364,30.4028,51635.7004
2011-12-21 15:30:00,47.01,47.1,47.0,47.04,55739.19981762225,30.4028,30.4611,30.3964,30.4222,55739.1998
2011-12-21 15:35:00,47.04,47.14,47.04,47.09,68391.65621794142,30.4222,30.4869,30.4222,30.4546,68391.6562
2011-12-21 15:40:00,47.08,47.09,47.05,47.06,52661.575287814885,30.4481,30.4546,30.4287,30.4352,52661.5753
2011-12-21 15:45:00,47.06,47.07,46.94,46.98,76712.64105779096,30.4352,30.4416,30.3576,30.3834,76712.6411
2011-12-21 15:50:00,46.99,47.02,46.92,47.01,92898.66636270376,30.3899,30.4093,30.3446,30.4028,92898.6664
2011-12-21 15:55:00,47.01,47.1,47.0,47.07,134845.54884304115,30.4028,30.4611,30.3964,30.4416,134845.5488
2011-12-22 09:30:00,47.09,47.22,47.09,47.18,26558.75983130058,30.4546,30.5387,30.4546,30.5128,26558.7598
2011-12-22 09:35:00,47.18,47.28,47.13,47.27,27470.64858087313,30.5128,30.5775,30.4805,30.571,27470.6486
2011-12-22 09:40:00,47.28,47.32,47.27,47.3,38185.34138835062,30.5775,30.6033,30.571,30.5904,38185.3414
2011-12-22 09:45:00,47.3,47.32,47.28,47.28,23595.121395189788,30.5904,30.6033,30.5775,30.5775,23595.1214
2011-12-22 09:50:00,47.27,47.29,47.23,47.28,22227.28827083096,30.571,30.5839,30.5451,30.5775,22227.2883
2011-12-22 09:55:00,47.29,47.3,47.14,47.24,27242.67639348,30.5839,30.5904,30.4869,30.5516,27242.6764
2011-12-22 10:00:00,47.25,47.27,47.06,47.06,31688.13404764619,30.5581,30.571,30.4352,30.4352,31688.134
2011-12-22 10:05:00,47.06,47.16,47.04,47.1,38071.35529465405,30.4352,30.4999,30.4222,30.4611,38071.3553
2011-12-22 10:10:00,47.11,47.16,47.08,47.12,44226.60435426878,30.4675,30.4999,30.4481,30.474,44226.6044
2011-12-22 10:15:00,47.12,47.15,47.07,47.1,21885.32998974125,30.474,30.4934,30.4416,30.4611,21885.33
2011-12-22 10:20:00,47.1,47.12,47.01,47.02,25874.843269121167,30.4611,30.474,30.4028,30.4093,25874.8433
2011-12-22 10:25:00,47.02,47.12,47.02,47.07,24051.065769976063,30.4093,30.474,30.4093,30.4416,24051.0658
2011-12-22 10:30:00,47.06,47.08,47.01,47.01,29522.398267411376,30.4352,30.4481,30.4028,30.4028,29522.3983
2011-12-22 10:35:00,46.99,47.0,46.92,46.99,26444.773737604013,30.3899,30.3964,30.3446,30.3899,26444.7737
2011-12-22 10:40:00,46.99,47.02,46.98,47.02,10372.73452638778,30.3899,30.4093,30.3834,30.4093,10372.7345
2011-12-22 10:45:00,47.03,47.06,46.94,46.96,14362.247805767696,30.4158,30.4352,30.3576,30.3705,14362.2478
2011-12-22 10:50:00,46.95,46.96,46.92,46.96,13336.372962498575,30.364,30.3705,30.3446,30.3705,13336.373
2011-12-22 10:55:00,46.97,47.06,46.94,47.03,26672.74592499715,30.377,30.4352,30.3576,30.4158,26672.7459
2011-12-22 11:00:00,47.02,47.09,47.01,47.02,30434.28701698393,30.4093,30.4546,30.4028,30.4093,30434.287
2011-12-22 11:05:00,47.03,47.04,47.0,47.01,16641.969679699076,30.4158,30.4222,30.3964,30.4028,16641.9697
2011-12-22 11:10:00,47.0,47.04,47.0,47.01,24848.968425852046,30.3964,30.4222,30.3964,30.4028,24848.9684
2011-12-22 11:15:00,47.02,47.15,47.02,47.09,29180.439986321668,30.4093,30.4934,30.4093,30.4546,29180.44
2011-12-22 11:20:00,47.09,47.14,47.08,47.13,23937.079676279493,30.4546,30.4869,30.4481,30.4805,23937.0797
2011-12-22 11:25:00,47.14,47.16,47.08,47.11,16641.969679699076,30.4869,30.4999,30.4481,30.4675,16641.9697
2011-12-22 11:30:00,47.11,47.13,47.09,47.1,19263.649834720163,30.4675,30.4805,30.4546,30.4611,19263.6498
2011-12-22 11:35:00,47.09,47.11,47.07,47.09,23139.17702040352,30.4546,30.4675,30.4416,30.4546,23139.177
2011-12-22 11:40:00,47.09,47.16,47.09,47.16,14362.247805767696,30.4546,30.4999,30.4546,30.4999,14362.2478
2011-12-22 11:45:00,47.16,47.23,47.14,47.2,24848.968425852046,30.4999,30.5451,30.4869,30.5257,24848.9684
2011-12-22 11:50:00,47.2,47.21,47.15,47.16,14818.192180553971,30.5257,30.5322,30.4934,30.4999,14818.1922
2011-12-22 11:55:00,47.16,47.22,47.16,47.21,37387.43873247464,30.4999,30.5387,30.4999,30.5322,37387.4387
2011-12-22 12:00:00,47.21,47.24,47.19,47.24,17211.90014818192,30.5322,30.5516,30.5193,30.5516,17211.9001
2011-12-22 12:05:00,47.24,47.29,47.23,47.28,29522.398267411376,30.5516,30.5839,30.5451,30.5775,29522.3983
2011-12-22 12:10:00,47.29,47.3,47.27,47.29,12880.428587712298,30.5839,30.5904,30.571,30.5839,12880.4286
2011-12-22 12:15:00,47.29,47.29,47.25,47.25,11056.651088567194,30.5839,30.5839,30.5581,30.5581,11056.6511
2011-12-22 12:20:00,47.25,47.27,47.24,47.26,11854.553744443176,30.5581,30.571,30.5516,30.5645,11854.5537
2011-12-22 12:25:00,47.26,47.33,47.26,47.33,23139.17702040352,30.5645,30.6098,30.5645,30.6098,23139.177
2011-12-22 12:30:00,47.32,47.34,47.3,47.33,12766.44249401573,30.6033,30.6163,30.5904,30.6098,12766.4425
2011-12-22 12:35:00,47.33,47.35,47.31,47.34,7979.026558759831,30.6098,30.6227,30.5969,30.6163,7979.0266
2011-12-22 12:40:00,47.33,47.35,47.32,47.35,5015.388122649037,30.6098,30.6227,30.6033,30.6227,5015.3881
2011-12-22 12:45:00,47.33,47.34,47.29,47.29,8093.0126524564,30.6098,30.6163,30.5839,30.5839,8093.0127
2011-12-22 12:50:00,47.29,47.32,47.28,47.28,8206.998746152969,30.5839,30.6033,30.5775,30.5775,8206.9987
2011-12-22 12:55:00,47.28,47.3,47.27,47.29,5243.360310042175,30.5775,30.5904,30.571,30.5839,5243.3603
2011-12-22 13:00:00,47.3,47.3,47.23,47.24,9688.817964208369,30.5904,30.5904,30.5451,30.5516,9688.818
2011-12-22 13:05:00,47.23,47.24,47.21,47.23,33055.96717200502,30.5451,30.5516,30.5322,30.5451,33055.9672
2011-12-22 13:10:00,47.23,47.24,47.23,47.23,6269.235153311296,30.5451,30.5516,30.5451,30.5451,6269.2352
2011-12-22 13:15:00,47.23,47.23,47.21,47.23,6269.235153311296,30.5451,30.5451,30.5322,30.5451,6269.2352
2011-12-22 13:20:00,47.23,47.23,47.18,47.2,5129.374216345606,30.5451,30.5451,30.5128,30.5257,5129.3742
2011-12-22 13:25:00,47.2,47.24,47.2,47.21,12424.484212926023,30.5257,30.5516,30.5257,30.5322,12424.4842
2011-12-22 13:30:00,47.22,47.26,47.21,47.25,11170.637182263765,30.5387,30.5645,30.5322,30.5581,11170.6372
2011-12-22 13:35:00,47.25,47.26,47.21,47.22,16983.927960788784,30.5581,30.5645,30.5322,30.5387,16983.928
2011-12-22 13:40:00,47.22,47.23,47.21,47.23,7067.137809187279,30.5387,30.5451,30.5322,30.5451,7067.1378
2011-12-22 13:45:00,47.23,47.26,47.22,47.25,8320.984839849538,30.5451,30.5645,30.5387,30.5581,8320.9848
2011-12-22 13:50:00,47.25,47.27,47.23,47.24,9916.790151601504,30.5581,30.571,30.5451,30.5516,9916.7902
2011-12-22 13:55:00,47.25,47.25,47.19,47.2,10372.73452638778,30.5581,30.5581,30.5193,30.5257,10372.7345
2011-12-22 14:00:00,47.2,47.2,47.16,47.17,17439.87233557506,30.5257,30.5257,30.4999,30.5063,17439.8723
2011-12-22 14:05:00,47.18,47.2,47.17,47.19,8206.998746152969,30.5128,30.5257,30.5063,30.5193,8206.9987
2011-12-22 14:10:00,47.2,47.22,47.2,47.21,7523.082183973555,30.5257,30.5387,30.5257,30.5322,7523.0822
2011-12-22 14:15:00,47.2,47.22,47.18,47.2,15844.067023823094,30.5257,30.5387,30.5128,30.5257,15844.067
2011-12-22 14:20:00,47.19,47.22,47.19,47.22,8320.984839849538,30.5193,30.5387,30.5193,30.5387,8320.9848
2011-12-22 14:25:00,47.22,47.24,47.22,47.23,9688.817964208369,30.5387,30.5516,30.5387,30.5451,9688.818
2011-12-22 14:30:00,47.23,47.24,47.22,47.23,7523.082183973555,30.5451,30.5516,30.5387,30.5451,7523.0822
2011-12-22 14:35:00,47.23,47.26,47.23,47.24,9346.85968311866,30.5451,30.5645,30.5451,30.5516,9346.8597
2011-12-22 14:40:00,47.24,47.25,47.21,47.22,28724.4956115354,30.5516,30.5581,30.5322,30.5387,28724.4956
2011-12-22 14:45:00,47.22,47.23,47.18,47.18,10942.664994870624,30.5387,30.5451,30.5128,30.5128,10942.665
2011-12-22 14:50:00,47.18,47.23,47.15,47.22,14932.178274250542,30.5128,30.5451,30.4934,30.5387,14932.1783
2011-12-22 14:55:00,47.22,47.22,47.16,47.17,7865.040465063263,30.5387,30.5387,30.4999,30.5063,7865.0405
2011-12-22 15:00:00,47.18,47.22,47.18,47.21,11968.539838139746,30.5128,30.5387,30.5128,30.5322,11968.5398
2011-12-22 15:05:00,47.21,47.23,47.21,47.22,13108.400775105438,30.5322,30.5451,30.5322,30.5387,13108.4008
2011-12-22 15:10:00,47.22,47.22,47.19,47.19,14704.206086857404,30.5387,30.5387,30.5193,30.5193,14704.2061
2011-12-22 15:15:00,47.19,47.2,47.17,47.19,11740.567650746609,30.5193,30.5257,30.5063,30.5193,11740.5677
2011-12-22 15:20:00,47.18,47.25,47.18,47.24,15046.16436794711,30.5128,30.5581,30.5128,30.5516,15046.1644
2011-12-22 15:25:00,47.24,47.27,47.23,47.23,20175.53858429272,30.5516,30.571,30.5451,30.5451,20175.5386
2011-12-22 15:30:00,47.24,47.28,47.2,47.22,23595.121395189788,30.5516,30.5775,30.5257,30.5387,23595.1214
2011-12-22 15:35:00,47.22,47.25,47.21,47.23,20289.524677989284,30.5387,30.5581,30.5322,30.5451,20289.5247
2011-12-22 15:40:00,47.23,47.23,47.19,47.22,40807.02154337171,30.5451,30.5451,30.5193,30.5387,40807.0215
2011-12-22 15:45:00,47.22,47.23,47.16,47.2,51065.76997606292,30.5387,30.5451,30.4999,30.5257,51065.77
2011-12-22 15:50:00,47.2,47.23,47.17,47.22,47988.14544625556,30.5257,30.5451,30.5063,30.5387,47988.1454
2011-12-22 15:55:00,47.21,47.23,47.17,47.23,86059.50074090961,30.5322,30.5451,30.5063,30.5451,86059.5007
2011-12-23 09:30:00,47.37,47.37,47.21,47.22,36703.522170295226,30.6357,30.6357,30.5322,30.5387,36703.5222
2011-12-23 09:35:00,47.22,47.37,47.22,47.35,19719.59420950644,30.5387,30.6357,30.5387,30.6227,19719.5942
2011-12-23 09:40:00,47.34,47.36,47.26,47.28,13450.359056195144,30.6163,30.6292,30.5645,30.5775,13450.3591
2011-12-23 09:45:00,47.27,47.35,47.27,47.31,14134.27561837456,30.571,30.6227,30.571,30.5969,14134.2756
2011-12-23 09:50:00,47.31,47.37,47.31,47.36,16869.941867092213,30.5969,30.6357,30.5969,30.6292,16869.9419
2011-12-23 09:55:00,47.35,47.36,47.32,47.33,6725.179528097572,30.6227,30.6292,30.6033,30.6098,6725.1795
2011-12-23 10:00:00,47.33,47.36,47.28,47.34,12538.470306622592,30.6098,30.6292,30.5775,30.6163,12538.4703
2011-12-23 10:05:00,47.36,47.37,47.32,47.32,26444.773737604013,30.6292,30.6357,30.6033,30.6033,26444.7737
2011-12-23 10:10:00,47.32,47.36,47.3,47.34,24165.05186367264,30.6033,30.6292,30.5904,30.6163,24165.0519
2011-12-23 10:15:00,47.34,47.35,47.26,47.29,30320.30092328736,30.6163,30.6227,30.5645,30.5839,30320.3009
2011-12-23 10:20:00,47.3,47.36,47.3,47.34,11854.553744443176,30.5904,30.6292,30.5904,30.6163,11854.5537
2011-12-23 10:25:00,47.33,47.34,47.31,47.33,3989.513279379916,30.6098,30.6163,30.5969,30.6098,3989.5133
2011-12-23 10:30:00,47.34,47.36,47.32,47.34,11170.637182263765,30.6163,30.6292,30.6033,30.6163,11170.6372
2011-12-23 10:35:00,47.35,47.36,47.33,47.35,7751.054371366693,30.6227,30.6292,30.6098,30.6227,7751.0544
2011-12-23 10:40:00,47.35,47.36,47.32,47.32,16983.927960788784,30.6227,30.6292,30.6033,30.6033,16983.928
2011-12-23 10:45:00,47.33,47.34,47.32,47.32,6155.249059614727,30.6098,30.6163,30.6033,30.6033,6155.2491
2011-12-23 10:50:00,47.33,47.35,47.31,47.31,7181.123902883848,30.6098,30.6227,30.5969,30.5969,7181.1239
2011-12-23 10:55:00,47.32,47.36,47.32,47.36,10258.748432691213,30.6033,30.6292,30.6033,30.6292,10258.7484
2011-12-23 11:00:00,47.36,47.36,47.34,47.36,15160.15046164368,30.6292,30.6292,30.6163,30.6292,15160.1505
2011-12-23 11:05:00,47.35,47.35,47.33,47.34,5585.318591131882,30.6227,30.6227,30.6098,30.6163,5585.3186
2011-12-23 11:10:00,47.34,47.37,47.33,47.37,18465.74717884418,30.6163,30.6357,30.6098,30.6357,18465.7472
2011-12-23 11:15:00,47.37,47.37,47.36,47.36,11284.623275960334,30.6357,30.6357,30.6292,30.6292,11284.6233
2011-12-23 11:20:00,47.36,47.41,47.36,47.4,67707.739655762,30.6292,30.6615,30.6292,30.6551,67707.7397
2011-12-23 11:25:00,47.4,47.45,47.4,47.45,16300.01139860937,30.6551,30.6874,30.6551,30.6874,16300.0114
2011-12-23 11:30:00,47.45,47.52,47.45,47.51,19035.677647327026,30.6874,30.7327,30.6874,30.7262,19035.6776
2011-12-23 11:35:00,47.51,47.52,47.45,47.45,23025.190926706942,30.7262,30.7327,30.6874,30.6874,23025.1909
2011-12-23 11:40:00,47.45,47.45,47.43,47.44,6839.165621794141,30.6874,30.6874,30.6745,30.6809,6839.1656
2011-12-23 11:45:00,47.43,47.44,47.43,47.43,10714.692807477488,30.6745,30.6809,30.6745,30.6745,10714.6928
2011-12-23 11:50:00,47.42,47.43,47.37,47.37,21429.385614954976,30.668,30.6745,30.6357,30.6357,21429.3856
2011-12-23 11:55:00,47.37,47.39,47.36,47.36,12652.45640031916,30.6357,30.6486,30.6292,30.6292,12652.4564
2011-12-23 12:00:00,47.37,47.38,47.35,47.35,11056.651088567194,30.6357,30.6421,30.6227,30.6227,11056.6511
2011-12-23 12:05:00,47.35,47.38,47.35,47.38,5243.360310042175,30.6227,30.6421,30.6227,30.6421,5243.3603
2011-12-23 12:10:00,47.38,47.45,47.38,47.44,8206.998746152969,30.6421,30.6874,30.6421,30.6809,8206.9987
2011-12-23 12:15:00,47.45,47.45,47.44,47.44,6269.235153311296,30.6874,30.6874,30.6809,30.6809,6269.2352
2011-12-23 12:20:00,47.44,47.51,47.44,47.51,16869.941867092213,30.6809,30.7262,30.6809,30.7262,16869.9419
2011-12-23 12:25:00,47.51,47.53,47.5,47.51,33397.92545309472,30.7262,30.7391,30.7197,30.7262,33397.9255
2011-12-23 12:30:00,47.51,47.57,47.5,47.56,15046.16436794711,30.7262,30.765,30.7197,30.7585,15046.1644
2011-12-23 12:35:00,47.57,47.58,47.56,47.58,9802.804057904936,30.765,30.7715,30.7585,30.7715,9802.8041
2011-12-23 12:40:00,47.58,47.59,47.58,47.59,12652.45640031916,30.7715,30.7779,30.7715,30.7779,12652.4564
2011-12-23 12:45:00,47.59,47.59,47.58,47.58,4559.443747862761,30.7779,30.7779,30.7715,30.7715,4559.4437
2011-12-23 12:50:00,47.58,47.59,47.57,47.58,3989.513279379916,30.7715,30.7779,30.765,30.7715,3989.5133
2011-12-23 12:55:00,47.58,47.59,47.58,47.59,6725.179528097572,30.7715,30.7779,30.7715,30.7779,6725.1795
2011-12-23 13:00:00,47.59,47.59,47.54,47.54,8434.970933546107,30.7779,30.7779,30.7456,30.7456,8434.9709
2011-12-23 13:05:00,47.55,47.59,47.54,47.59,11056.651088567194,30.7521,30.7779,30.7456,30.7779,11056.6511
2011-12-23 13:10:00,47.58,47.61,47.58,47.61,13792.317337284852,30.7715,30.7909,30.7715,30.7909,13792.3173
2011-12-23 13:15:00,47.61,47.61,47.59,47.6,7523.082183973555,30.7909,30.7909,30.7779,30.7844,7523.0822
2011-12-23 13:20:00,47.58,47.6,47.58,47.6,5927.276872221589,30.7715,30.7844,30.7715,30.7844,5927.2769
2011-12-23 13:25:00,47.59,47.6,47.58,47.59,11968.539838139746,30.7779,30.7844,30.7715,30.7779,11968.5398
2011-12-23 13:30:00,47.59,47.6,47.58,47.58,7067.137809187279,30.7779,30.7844,30.7715,30.7715,7067.1378
2011-12-23 13:35:00,47.58,47.61,47.58,47.58,12310.498119229454,30.7715,30.7909,30.7715,30.7715,12310.4981
2011-12-23 13:40:00,47.59,47.62,47.57,47.57,11056.651088567194,30.7779,30.7974,30.765,30.765,11056.6511
2011-12-23 13:45:00,47.58,47.59,47.58,47.58,8776.929214635815,30.7715,30.7779,30.7715,30.7715,8776.9292
2011-12-23 13:50:00,47.58,47.59,47.58,47.58,6611.193434401003,30.7715,30.7779,30.7715,30.7715,6611.1934
2011-12-23 13:55:00,47.57,47.58,47.55,47.57,11740.567650746609,30.765,30.7715,30.7521,30.765,11740.5677
2011-12-23 14:00:00,47.57,47.57,47.52,47.53,15844.067023823094,30.765,30.765,30.7327,30.7391,15844.067
2011-12-23 14:05:00,47.54,47.54,47.53,47.54,4559.443747862761,30.7456,30.7456,30.7391,30.7456,4559.4437
2011-12-23 14:10:00,47.54,47.56,47.53,47.54,14932.178274250542,30.7456,30.7585,30.7391,30.7456,14932.1783
2011-12-23 14:15:00,47.55,47.56,47.55,47.56,3533.56890459364,30.7521,30.7585,30.7521,30.7585,3533.5689
2011-12-23 14:20:00,47.55,47.56,47.55,47.55,4103.4993730764845,30.7521,30.7585,30.7521,30.7521,4103.4994
2011-12-23 14:25:00,47.56,47.56,47.53,47.53,9916.790151601504,30.7585,30.7585,30.7391,30.7391,9916.7902
2011-12-23 14:30:00,47.54,47.54,47.53,47.54,5927.276872221589,30.7456,30.7456,30.7391,30.7456,5927.2769
2011-12-23 14:35:00,47.54,47.54,47.52,47.52,8890.915308332384,30.7456,30.7456,30.7327,30.7327,8890.9153
2011-12-23 14:40:00,47.52,47.52,47.51,47.51,3875.5271856833465,30.7327,30.7327,30.7262,30.7262,3875.5272
2011-12-23 14:45:00,47.52,47.52,47.51,47.52,3761.5410919867777,30.7327,30.7327,30.7262,30.7327,3761.5411
2011-12-23 14:50:00,47.52,47.54,47.51,47.53,15730.080930126524,30.7327,30.7456,30.7262,30.7391,15730.0809
2011-12-23 14:55:00,47.53,47.53,47.5,47.5,12424.484212926023,30.7391,30.7391,30.7197,30.7197,12424.4842
2011-12-23 15:00:00,47.51,47.55,47.5,47.55,19833.58030320301,30.7262,30.7521,30.7197,30.7521,19833.5803
2011-12-23 15:05:00,47.55,47.58,47.55,47.58,14704.206086857404,30.7521,30.7715,30.7521,30.7715,14704.2061
2011-12-23 15:10:00,47.58,47.58,47.53,47.54,14020.28952467799,30.7715,30.7715,30.7391,30.7456,14020.2895
2011-12-23 15:15:00,47.55,47.59,47.54,47.59,11284.623275960334,30.7521,30.7779,30.7456,30.7779,11284.6233
2011-12-23 15:20:00,47.58,47.59,47.58,47.58,8206.998746152969,30.7715,30.7779,30.7715,30.7715,8206.9987
2011-12-23 15:25:00,47.59,47.59,47.58,47.58,12196.512025532886,30.7779,30.7779,30.7715,30.7715,12196.512
2011-12-23 15:30:00,47.57,47.58,47.57,47.58,7295.109996580417,30.765,30.7715,30.765,30.7715,7295.11
2011-12-23 15:35:00,47.58,47.58,47.56,47.58,17211.90014818192,30.7715,30.7715,30.7585,30.7715,17211.9001
2011-12-23 15:40:00,47.58,47.65,47.56,47.64,32372.0506098256,30.7715,30.8168,30.7585,30.8103,32372.0506
2011-12-23 15:45:00,47.63,47.65,47.58,47.58,30206.31482959079,30.8038,30.8168,30.7715,30.7715,30206.3148
2011-12-23 15:50:00,47.58,47.6,47.58,47.59,27128.690299783422,30.7715,30.7844,30.7715,30.7779,27128.6903
2011-12-23 15:55:00,47.59,47.68,47.59,47.65,73862.98871537672,30.7779,30.8362,30.7779,30.8168,73862.9887
2011-12-27 09:30:00,47.57,47.57,47.38,47.5,21087.427333865267,30.765,30.765,30.6421,30.7197,21087.4273
2011-12-27 09:35:00,47.45,47.58,47.42,47.58,25874.843269121167,30.6874,30.7715,30.668,30.7715,25874.8433
2011-12-27 09:40:00,47.58,47.64,47.55,47.64,15160.15046164368,30.7715,30.8103,30.7521,30.8103,15160.1505
2011-12-27 09:45:00,47.65,47.68,47.63,47.68,15274.136555340248,30.8168,30.8362,30.8038,30.8362,15274.1366
2011-12-27 09:50:00,47.68,47.73,47.66,47.67,16869.941867092213,30.8362,30.8685,30.8232,30.8297,16869.9419
2011-12-27 09:55:00,47.68,47.73,47.66,47.72,7637.068277670124,30.8362,30.8685,30.8232,30.862,7637.0683
2011-12-27 10:00:00,47.72,47.77,47.67,47.73,23367.14920779665,30.862,30.8944,30.8297,30.8685,23367.1492
2011-12-27 10:05:00,47.76,47.79,47.73,47.73,10714.692807477488,30.8879,30.9073,30.8685,30.8685,10714.6928
2011-12-27 10:10:00,47.73,47.78,47.69,47.78,8320.984839849538,30.8685,30.9008,30.8426,30.9008,8320.9848
2011-12-27 10:15:00,47.76,47.78,47.73,47.74,10714.692807477488,30.8879,30.9008,30.8685,30.875,10714.6928
2011-12-27 10:20:00,47.75,47.75,47.71,47.75,20175.53858429272,30.8814,30.8814,30.8556,30.8814,20175.5386
2011-12-27 10:25:00,47.74,47.78,47.73,47.73,13222.386868802008,30.875,30.9008,30.8685,30.8685,13222.3869
2011-12-27 10:30:00,47.74,47.8,47.7,47.79,8206.998746152969,30.875,30.9138,30.8491,30.9073,8206.9987
2011-12-27 10:35:00,47.79,47.8,47.78,47.78,5015.388122649037,30.9073,30.9138,30.9008,30.9008,5015.3881
2011-12-27 10:40:00,47.79,47.79,47.73,47.73,8662.943120939246,30.9073,30.9073,30.8685,30.8685,8662.9431
2011-12-27 10:45:00,47.73,47.74,47.69,47.73,19719.59420950644,30.8685,30.875,30.8426,30.8685,19719.5942
2011-12-27 10:50:00,47.73,47.73,47.65,47.66,10942.664994870624,30.8685,30.8685,30.8168,30.8232,10942.665
2011-12-27 10:55:00,47.66,47.67,47.65,47.66,4445.457654166192,30.8232,30.8297,30.8168,30.8232,4445.4577
2011-12-27 11:00:00,47.67,47.67,47.62,47.63,23025.190926706942,30.8297,30.8297,30.7974,30.8038,23025.1909
2011-12-27 11:05:00,47.64,47.64,47.55,47.55,21771.343896044684,30.8103,30.8103,30.7521,30.7521,21771.3439
2011-12-27 11:10:00,47.55,47.65,47.54,47.64,9688.817964208369,30.7521,30.8168,30.7456,30.8103,9688.818
2011-12-27 11:15:00,47.65,47.65,47.62,47.64,10942.664994870624,30.8168,30.8168,30.7974,30.8103,10942.665
2011-12-27 11:20:00,47.63,47.64,47.6,47.61,15388.122649036815,30.8038,30.8103,30.7844,30.7909,15388.1226
2011-12-27 11:25:00,47.6,47.61,47.56,47.58,15502.108742733386,30.7844,30.7909,30.7585,30.7715,15502.1087
2011-12-27 11:30:00,47.58,47.58,47.51,47.51,65542.00387552718,30.7715,30.7715,30.7262,30.7262,65542.0039
2011-12-27 11:35:00,47.51,47.59,47.51,47.58,6155.249059614727,30.7262,30.7779,30.7262,30.7715,6155.2491
2011-12-27 11:40:00,47.58,47.59,47.58,47.58,10714.692807477488,30.7715,30.7779,30.7715,30.7715,10714.6928
2011-12-27 11:45:00,47.59,47.6,47.57,47.58,11056.651088567194,30.7779,30.7844,30.765,30.7715,11056.6511
2011-12-27 11:50:00,47.58,47.59,47.57,47.58,7637.068277670124,30.7715,30.7779,30.765,30.7715,7637.0683
2011-12-27 11:55:00,47.58,47.6,47.58,47.59,6269.235153311296,30.7715,30.7844,30.7715,30.7779,6269.2352
2011-12-27 12:00:00,47.59,47.63,47.58,47.62,11284.623275960334,30.7779,30.8038,30.7715,30.7974,11284.6233
2011-12-27 12:05:00,47.62,47.65,47.61,47.65,13792.317337284852,30.7974,30.8168,30.7909,30.8168,13792.3173
2011-12-27 12:10:00,47.65,47.65,47.62,47.63,7067.137809187279,30.8168,30.8168,30.7974,30.8038,7067.1378
2011-12-27 12:15:00,47.63,47.63,47.61,47.61,7295.109996580417,30.8038,30.8038,30.7909,30.7909,7295.11
2011-12-27 12:20:00,47.6,47.63,47.6,47.63,5129.374216345606,30.7844,30.8038,30.7844,30.8038,5129.3742
2011-12-27 12:25:00,47.63,47.65,47.63,47.64,9460.84577681523,30.8038,30.8168,30.8038,30.8103,9460.8458
2011-12-27 12:30:00,47.64,47.65,47.63,47.65,21657.35780234812,30.8103,30.8168,30.8038,30.8168,21657.3578
2011-12-27 12:35:00,47.65,47.7,47.65,47.69,7523.082183973555,30.8168,30.8491,30.8168,30.8426,7523.0822
2011-12-27 12:40:00,47.69,47.69,47.63,47.63,18237.77499145104,30.8426,30.8426,30.8038,30.8038,18237.775
2011-12-27 12:45:00,47.63,47.63,47.6,47.62,20745.469052775563,30.8038,30.8038,30.7844,30.7974,20745.4691
2011-12-27 12:50:00,47.61,47.61,47.55,47.57,11512.595463353471,30.7909,30.7909,30.7521,30.765,11512.5955
2011-12-27 12:55:00,47.57,47.58,47.55,47.58,4103.4993730764845,30.765,30.7715,30.7521,30.7715,4103.4994
2011-12-27 13:00:00,47.59,47.61,47.59,47.6,6041.262965918158,30.7779,30.7909,30.7779,30.7844,6041.263
2011-12-27 13:05:00,47.6,47.61,47.57,47.57,4103.4993730764845,30.7844,30.7909,30.765,30.765,4103.4994
2011-12-27 13:10:00,47.57,47.59,47.56,47.59,8320.984839849538,30.765,30.7779,30.7585,30.7779,8320.9848
2011-12-27 13:15:00,47.59,47.6,47.59,47.59,1709.7914054485352,30.7779,30.7844,30.7779,30.7779,1709.7914
2011-12-27 13:20:00,47.6,47.61,47.58,47.58,6383.221247007865,30.7844,30.7909,30.7715,30.7715,6383.2212
2011-12-27 13:25:00,47.59,47.6,47.58,47.59,7637.068277670124,30.7779,30.7844,30.7715,30.7779,7637.0683
2011-12-27 13:30:00,47.59,47.61,47.59,47.61,3419.5828108970704,30.7779,30.7909,30.7779,30.7909,3419.5828
2011-12-27 13:35:00,47.6,47.65,47.6,47.65,11284.623275960334,30.7844,30.8168,30.7844,30.8168,11284.6233
2011-12-27 13:40:00,47.65,47.66,47.6,47.62,19833.58030320301,30.8168,30.8232,30.7844,30.7974,19833.5803
2011-12-27 13:45:00,47.62,47.68,47.61,47.67,18351.761085147613,30.7974,30.8362,30.7909,30.8297,18351.7611
2011-12-27 13:50:00,47.66,47.67,47.65,47.66,12424.484212926023,30.8232,30.8297,30.8168,30.8232,12424.4842
2011-12-27 13:55:00,47.66,47.72,47.66,47.71,9916.790151601504,30.8232,30.862,30.8232,30.8556,9916.7902
2011-12-27 14:00:00,47.7,47.73,47.69,47.71,14362.247805767696,30.8491,30.8685,30.8426,30.8556,14362.2478
2011-12-27 14:05:00,47.7,47.73,47.7,47.73,2963.6384361107944,30.8491,30.8685,30.8491,30.8685,2963.6384
2011-12-27 14:10:00,47.73,47.74,47.72,47.73,7979.026558759831,30.8685,30.875,30.862,30.8685,7979.0266
2011-12-27 14:15:00,47.73,47.76,47.73,47.74,7181.123902883848,30.8685,30.8879,30.8685,30.875,7181.1239
2011-12-27 14:20:00,47.75,47.77,47.72,47.72,9574.831870511798,30.8814,30.8944,30.862,30.862,9574.8319
2011-12-27 14:25:00,47.73,47.73,47.67,47.7,12994.414681408867,30.8685,30.8685,30.8297,30.8491,12994.4147
2011-12-27 14:30:00,47.69,47.72,47.67,47.72,22683.23264561724,30.8426,30.862,30.8297,30.862,22683.2326
2011-12-27 14:35:00,47.73,47.77,47.72,47.76,29066.4538926251,30.8685,30.8944,30.862,30.8879,29066.4539
2011-12-27 14:40:00,47.77,47.8,47.77,47.78,10144.762338994642,30.8944,30.9138,30.8944,30.9008,10144.7623
2011-12-27 14:45:00,47.78,47.8,47.76,47.78,4787.415935255899,30.9008,30.9138,30.8879,30.9008,4787.4159
2011-12-27 14:50:00,47.78,47.8,47.77,47.78,13792.317337284852,30.9008,30.9138,30.8944,30.9008,13792.3173
2011-12-27 14:55:00,47.78,47.8,47.76,47.79,11512.595463353471,30.9008,30.9138,30.8879,30.9073,11512.5955
2011-12-27 15:00:00,47.79,47.81,47.78,47.8,12766.44249401573,30.9073,30.9202,30.9008,30.9138,12766.4425
2011-12-27 15:05:00,47.8,47.81,47.8,47.8,4331.471560469623,30.9138,30.9202,30.9138,30.9138,4331.4716
2011-12-27 15:10:00,47.8,47.8,47.78,47.8,10144.762338994642,30.9138,30.9138,30.9008,30.9138,10144.7623
2011-12-27 15:15:00,47.79,47.81,47.78,47.8,9004.901402028952,30.9073,30.9202,30.9008,30.9138,9004.9014
2011-12-27 15:20:00,47.8,47.83,47.79,47.82,46734.2984155933,30.9138,30.9332,30.9073,30.9267,46734.2984
2011-12-27 15:25:00,47.83,47.85,47.8,47.84,32144.078422432463,30.9332,30.9461,30.9138,30.9396,32144.0784
2011-12-27 15:30:00,47.84,47.84,47.81,47.83,11398.609369656902,30.9396,30.9396,30.9202,30.9332,11398.6094
2011-12-27 15:35:00,47.83,47.84,47.77,47.77,15274.136555340248,30.9332,30.9396,30.8944,30.8944,15274.1366
2011-12-27 15:40:00,47.76,47.77,47.74,47.76,17553.85842927163,30.8879,30.8944,30.875,30.8879,17553.8584
2011-12-27 15:45:00,47.76,47.81,47.75,47.8,40807.02154337171,30.8879,30.9202,30.8814,30.9138,40807.0215
2011-12-27 15:50:00,47.8,47.81,47.75,47.76,43086.74341730309,30.9138,30.9202,30.8814,30.8879,43086.7434
2011-12-27 15:55:00,47.77,47.81,47.73,47.74,142026.672745925,30.8944,30.9202,30.8685,30.875,142026.6727
2011-12-28 09:30:00,47.8,47.81,47.47,47.5,37501.424826171205,30.9138,30.9202,30.7003,30.7197,37501.4248
2011-12-28 09:35:00,47.5,47.66,47.5,47.51,19491.6220221133,30.7197,30.8232,30.7197,30.7262,19491.622
2011-12-28 09:40:00,47.51,47.68,47.5,47.53,21201.41342756184,30.7262,30.8362,30.7197,30.7391,21201.4134
2011-12-28 09:45:00,47.51,47.53,47.46,47.47,17781.830616664767,30.7262,30.7391,30.6939,30.7003,17781.8306
2011-12-28 09:50:00,47.47,47.47,47.42,47.45,17325.886241878492,30.7003,30.7003,30.668,30.6874,17325.8862
2011-12-28 09:55:00,47.44,47.48,47.41,47.46,49128.00638322125,30.6809,30.7068,30.6615,30.6939,49128.0064
2011-12-28 10:00:00,47.45,47.49,47.42,47.44,24279.0379573692,30.6874,30.7133,30.668,30.6809,24279.038
2011-12-28 10:05:00,47.44,47.59,47.43,47.56,27242.67639348,30.6809,30.7779,30.6745,30.7585,27242.6764
2011-12-28 10:10:00,47.55,47.56,47.48,47.49,7295.109996580417,30.7521,30.7585,30.7068,30.7133,7295.11
2011-12-28 10:15:00,47.49,47.49,47.36,47.42,31460.16186025305,30.7133,30.7133,30.6292,30.668,31460.1619
2011-12-28 10:20:00,47.42,47.42,47.35,47.35,9574.831870511798,30.668,30.668,30.6227,30.6227,9574.8319
2011-12-28 10:25:00,47.35,47.38,47.32,47.36,18009.802804057905,30.6227,30.6421,30.6033,30.6292,18009.8028
2011-12-28 10:30:00,47.37,47.41,47.33,47.37,19377.635928416734,30.6357,30.6615,30.6098,30.6357,19377.6359
2011-12-28 10:35:00,47.37,47.4,47.3,47.38,21771.343896044684,30.6357,30.6551,30.5904,30.6421,21771.3439
2011-12-28 10:40:00,47.37,47.4,47.34,47.38,18807.705459933888,30.6357,30.6551,30.6163,30.6421,18807.7055
2011-12-28 10:45:00,47.37,47.42,47.34,47.39,19263.649834720163,30.6357,30.668,30.6163,30.6486,19263.6498
2011-12-28 10:50:00,47.38,47.39,47.33,47.33,12310.498119229454,30.6421,30.6486,30.6098,30.6098,12310.4981
2011-12-28 10:55:00,47.34,47.37,47.3,47.35,14248.261712071127,30.6163,30.6357,30.5904,30.6227,14248.2617
2011-12-28 11:00:00,47.35,47.36,47.3,47.3,13564.345149891711,30.6227,30.6292,30.5904,30.5904,13564.3451
2011-12-28 11:05:00,47.3,47.36,47.28,47.36,12196.512025532886,30.5904,30.6292,30.5775,30.6292,12196.512
2011-12-28 11:10:00,47.37,47.38,47.33,47.34,13450.359056195144,30.6357,30.6421,30.6098,30.6163,13450.3591
2011-12-28 11:15:00,47.32,47.35,47.31,47.34,20061.552490596147,30.6033,30.6227,30.5969,30.6163,20061.5525
2011-12-28 11:20:00,47.34,47.34,47.29,47.29,7865.040465063263,30.6163,30.6163,30.5839,30.5839,7865.0405
2011-12-28 11:25:00,47.29,47.3,47.24,47.25,11740.567650746609,30.5839,30.5904,30.5516,30.5581,11740.5677
2011-12-28 11:30:00,47.24,47.27,47.23,47.23,8890.915308332384,30.5516,30.571,30.5451,30.5451,8890.9153
2011-12-28 11:35:00,47.23,47.24,47.18,47.19,10942.664994870624,30.5451,30.5516,30.5128,30.5193,10942.665
2011-12-28 11:40:00,47.2,47.2,47.14,47.17,9916.790151601504,30.5257,30.5257,30.4869,30.5063,9916.7902
2011-12-28 11:45:00,47.17,47.17,47.15,47.15,6383.221247007865,30.5063,30.5063,30.4934,30.4934,6383.2212
2011-12-28 11:50:00,47.15,47.19,47.15,47.18,9346.85968311866,30.4934,30.5193,30.4934,30.5128,9346.8597
2011-12-28 11:55:00,47.18,47.22,47.15,47.21,8320.984839849538,30.5128,30.5387,30.4934,30.5322,8320.9848
2011-12-28 12:00:00,47.22,47.23,47.2,47.2,5243.360310042175,30.5387,30.5451,30.5257,30.5257,5243.3603
2011-12-28 12:05:00,47.2,47.2,47.14,47.15,7979.026558759831,30.5257,30.5257,30.4869,30.4934,7979.0266
2011-12-28 12:10:00,47.15,47.21,47.14,47.2,8662.943120939246,30.4934,30.5322,30.4869,30.5257,8662.9431
2011-12-28 12:15:00,47.21,47.26,47.19,47.26,7865.040465063263,30.5322,30.5645,30.5193,30.5645,7865.0405
2011-12-28 12:20:00,47.26,47.28,47.25,47.27,5471.332497435313,30.5645,30.5775,30.5581,30.571,5471.3325
2011-12-28 12:25:00,47.27,47.27,47.23,47.23,5243.360310042175,30.571,30.571,30.5451,30.5451,5243.3603
2011-12-28 12:30:00,47.23,47.24,47.22,47.23,6611.193434401003,30.5451,30.5516,30.5387,30.5451,6611.1934
2011-12-28 12:35:00,47.24,47.25,47.23,47.23,6497.2073407044345,30.5516,30.5581,30.5451,30.5451,6497.2073
2011-12-28 12:40:00,47.23,47.23,47.21,47.21,6383.221247007865,30.5451,30.5451,30.5322,30.5322,6383.2212
2011-12-28 12:45:00,47.21,47.22,47.2,47.22,6953.151715490711,30.5322,30.5387,30.5257,30.5387,6953.1517
2011-12-28 12:50:00,47.22,47.23,47.12,47.15,13108.400775105438,30.5387,30.5451,30.474,30.4934,13108.4008
2011-12-28 12:55:00,47.15,47.17,47.14,47.15,9232.87358942209,30.4934,30.5063,30.4869,30.4934,9232.8736
2011-12-28 13:00:00,47.14,47.16,47.13,47.16,4787.415935255899,30.4869,30.4999,30.4805,30.4999,4787.4159
2011-12-28 13:05:00,47.16,47.18,47.15,47.18,12310.498119229454,30.4999,30.5128,30.4934,30.5128,12310.4981
2011-12-28 13:10:00,47.17,47.18,47.15,47.18,13564.345149891711,30.5063,30.5128,30.4934,30.5128,13564.3451
2011-12-28 13:15:00,47.2,47.23,47.18,47.18,6725.179528097572,30.5257,30.5451,30.5128,30.5128,6725.1795
2011-12-28 13:20:00,47.18,47.23,47.18,47.22,53231.50575629773,30.5128,30.5451,30.5128,30.5387,53231.5058
2011-12-28 13:25:00,47.21,47.25,47.2,47.24,12880.428587712298,30.5322,30.5581,30.5257,30.5516,12880.4286
2011-12-28 13:30:00,47.25,47.26,47.24,47.25,7181.123902883848,30.5581,30.5645,30.5516,30.5581,7181.1239
2011-12-28 13:35:00,47.24,47.31,47.24,47.28,8890.915308332384,30.5516,30.5969,30.5516,30.5775,8890.9153
2011-12-28 13:40:00,47.28,47.3,47.25,47.25,6383.221247007865,30.5775,30.5904,30.5581,30.5581,6383.2212
2011-12-28 13:45:00,47.26,47.28,47.25,47.25,8662.943120939246,30.5645,30.5775,30.5581,30.5581,8662.9431
2011-12-28 13:50:00,47.25,47.26,47.24,47.25,5015.388122649037,30.5581,30.5645,30.5516,30.5581,5015.3881
2011-12-28 13:55:00,47.25,47.3,47.25,47.29,14818.192180553971,30.5581,30.5904,30.5581,30.5839,14818.1922
2011-12-28 14:00:00,47.28,47.28,47.23,47.23,11626.58155705004,30.5775,30.5775,30.5451,30.5451,11626.5816
2011-12-28 14:05:00,47.23,47.27,47.21,47.21,15502.108742733386,30.5451,30.571,30.5322,30.5322,15502.1087
2011-12-28 14:10:00,47.21,47.22,47.15,47.16,8776.929214635815,30.5322,30.5387,30.4934,30.4999,8776.9292
2011-12-28 14:15:00,47.16,47.16,47.11,47.13,15274.136555340248,30.4999,30.4999,30.4675,30.4805,15274.1366
2011-12-28 14:20:00,47.13,47.17,47.13,47.16,6383.221247007865,30.4805,30.5063,30.4805,30.4999,6383.2212
2011-12-28 14:25:00,47.15,47.21,47.15,47.21,9118.88749572552,30.4934,30.5322,30.4934,30.5322,9118.8875
2011-12-28 14:30:00,47.22,47.22,47.16,47.17,12310.498119229454,30.5387,30.5387,30.4999,30.5063,12310.4981
2011-12-28 14:35:00,47.18,47.22,47.15,47.15,11512.595463353471,30.5128,30.5387,30.4934,30.4934,11512.5955
2011-12-28 14:40:00,47.14,47.15,47.12,47.14,9004.901402028952,30.4869,30.4934,30.474,30.4869,9004.9014
2011-12-28 14:45:00,47.14,47.16,47.12,47.12,12310.498119229454,30.4869,30.4999,30.474,30.474,12310.4981
2011-12-28 14:50:00,47.12,47.17,47.11,47.17,9460.84577681523,30.474,30.5063,30.4675,30.5063,9460.8458
2011-12-28 14:55:00,47.17,47.23,47.16,47.2,11056.651088567194,30.5063,30.5451,30.4999,30.5257,11056.6511
2011-12-28 15:00:00,47.2,47.21,47.18,47.2,5129.374216345606,30.5257,30.5322,30.5128,30.5257,5129.3742
2011-12-28 15:05:00,47.2,47.23,47.2,47.22,12310.498119229454,30.5257,30.5451,30.5257,30.5387,12310.4981
2011-12-28 15:10:00,47.22,47.24,47.21,47.23,10942.664994870624,30.5387,30.5516,30.5322,30.5451,10942.665
2011-12-28 15:15:00,47.23,47.23,47.1,47.12,23367.14920779665,30.5451,30.5451,30.4611,30.474,23367.1492
2011-12-28 15:20:00,47.13,47.15,47.1,47.14,19149.6637410236,30.4805,30.4934,30.4611,30.4869,19149.6637
2011-12-28 15:25:00,47.14,47.14,47.01,47.06,53915.42231847715,30.4869,30.4869,30.4028,30.4352,53915.4223
2011-12-28 15:30:00,47.07,47.11,47.04,47.11,19149.6637410236,30.4416,30.4675,30.4222,30.4675,19149.6637
2011-12-28 15:35:00,47.12,47.16,47.11,47.16,25532.88498803146,30.474,30.4999,30.4675,30.4999,25532.885
2011-12-28 15:40:00,47.16,47.22,47.16,47.21,20745.469052775563,30.4999,30.5387,30.4999,30.5322,20745.4691
2011-12-28 15:45:00,47.22,47.24,47.18,47.23,23367.14920779665,30.5387,30.5516,30.5128,30.5451,23367.1492
2011-12-28 15:50:00,47.23,47.23,47.17,47.18,60526.61575287815,30.5451,30.5451,30.5063,30.5128,60526.6158
2011-12-28 15:55:00,47.17,47.22,47.15,47.22,85717.5424598199,30.5063,30.5387,30.4934,30.5387,85717.5425
2011-12-29 09:30:00,47.48,47.51,47.31,47.32,35677.647327026105,30.7068,30.7262,30.5969,30.6033,35677.6473
2011-12-29 09:35:00,47.32,47.51,47.31,47.51,22113.30217713439,30.6033,30.7262,30.5969,30.7262,22113.3022
2011-12-29 09:40:00,47.51,47.56,47.43,47.46,12538.470306622592,30.7262,30.7585,30.6745,30.6939,12538.4703
2011-12-29 09:45:00,47.47,47.53,47.47,47.51,7637.068277670124,30.7003,30.7391,30.7003,30.7262,7637.0683
2011-12-29 09:50:00,47.49,47.5,47.44,47.49,7409.096090276987,30.7133,30.7197,30.6809,30.7133,7409.0961
2011-12-29 09:55:00,47.5,47.51,47.38,47.38,7409.096090276987,30.7197,30.7262,30.6421,30.6421,7409.0961
2011-12-29 10:00:00,47.41,47.46,47.41,47.46,25874.843269121167,30.6615,30.6939,30.6615,30.6939,25874.8433
2011-12-29 10:05:00,47.47,47.5,47.37,47.48,22683.23264561724,30.7003,30.7197,30.6357,30.7068,22683.2326
2011-12-29 10:10:00,47.46,47.48,47.43,47.45,10714.692807477488,30.6939,30.7068,30.6745,30.6874,10714.6928
2011-12-29 10:15:00,47.44,47.44,47.39,47.39,10258.748432691213,30.6809,30.6809,30.6486,30.6486,10258.7484
2011-12-29 10:20:00,47.37,47.39,47.34,47.39,3647.554998290209,30.6357,30.6486,30.6163,30.6486,3647.555
2011-12-29 10:25:00,47.39,47.49,47.38,47.48,17097.914054485354,30.6486,30.7133,30.6421,30.7068,17097.9141
2011-12-29 10:30:00,47.49,47.58,47.49,47.54,20631.482959078992,30.7133,30.7715,30.7133,30.7456,20631.483
2011-12-29 10:35:00,47.54,47.61,47.52,47.59,16755.955773395646,30.7456,30.7909,30.7327,30.7779,16755.9558
2011-12-29 10:40:00,47.59,47.63,47.55,47.55,7751.054371366693,30.7779,30.8038,30.7521,30.7521,7751.0544
2011-12-29 10:45:00,47.58,47.58,47.56,47.58,5699.304684828451,30.7715,30.7715,30.7585,30.7715,5699.3047
2011-12-29 10:50:00,47.57,47.58,47.54,47.58,4445.457654166192,30.765,30.7715,30.7456,30.7715,4445.4577
2011-12-29 10:55:00,47.57,47.58,47.51,47.52,6383.221247007865,30.765,30.7715,30.7262,30.7327,6383.2212
2011-12-29 11:00:00,47.53,47.57,47.53,47.56,8093.0126524564,30.7391,30.765,30.7391,30.7585,8093.0127
2011-12-29 11:05:00,47.57,47.57,47.42,47.42,18123.788897754475,30.765,30.765,30.668,30.668,18123.7889
2011-12-29 11:10:00,47.43,47.47,47.42,47.44,9004.901402028952,30.6745,30.7003,30.668,30.6809,9004.9014
2011-12-29 11:15:00,47.45,47.47,47.44,47.46,6953.151715490711,30.6874,30.7003,30.6809,30.6939,6953.1517
2011-12-29 11:20:00,47.48,47.5,47.46,47.5,5471.332497435313,30.7068,30.7197,30.6939,30.7197,5471.3325
2011-12-29 11:25:00,47.5,47.54,47.5,47.52,7067.137809187279,30.7197,30.7456,30.7197,30.7327,7067.1378
2011-12-29 11:30:00,47.56,47.58,47.52,47.57,11740.567650746609,30.7585,30.7715,30.7327,30.765,11740.5677
2011-12-29 11:35:00,47.58,47.6,47.57,47.58,6953.151715490711,30.7715,30.7844,30.765,30.7715,6953.1517
2011-12-29 11:40:00,47.58,47.6,47.57,47.57,14020.28952467799,30.7715,30.7844,30.765,30.765,14020.2895
2011-12-29 11:45:00,47.58,47.59,47.57,47.59,5927.276872221589,30.7715,30.7779,30.765,30.7779,5927.2769
2011-12-29 11:50:00,47.59,47.62,47.57,47.58,8320.984839849538,30.7779,30.7974,30.765,30.7715,8320.9848
2011-12-29 11:55:00,47.58,47.63,47.58,47.63,7637.068277670124,30.7715,30.8038,30.7715,30.8038,7637.0683
2011-12-29 12:00:00,47.64,47.65,47.59,47.61,12652.45640031916,30.8103,30.8168,30.7779,30.7909,12652.4564
2011-12-29 12:05:00,47.62,47.62,47.55,47.59,4331.471560469623,30.7974,30.7974,30.7521,30.7779,4331.4716
2011-12-29 12:10:00,47.58,47.59,47.56,47.57,4331.471560469623,30.7715,30.7779,30.7585,30.765,4331.4716
2011-12-29 12:15:00,47.57,47.57,47.51,47.55,15958.053117519665,30.765,30.765,30.7262,30.7521,15958.0531
2011-12-29 12:20:00,47.55,47.6,47.54,47.6,10486.72062008435,30.7521,30.7844,30.7456,30.7844,10486.7206
2011-12-29 12:25:00,47.6,47.65,47.6,47.64,14020.28952467799,30.7844,30.8168,30.7844,30.8103,14020.2895
2011-12-29 12:30:00,47.64,47.64,47.6,47.61,7523.082183973555,30.8103,30.8103,30.7844,30.7909,7523.0822
2011-12-29 12:35:00,47.6,47.64,47.59,47.63,13678.331243588282,30.7844,30.8103,30.7779,30.8038,13678.3312
2011-12-29 12:40:00,47.63,47.69,47.61,47.69,9688.817964208369,30.8038,30.8426,30.7909,30.8426,9688.818
2011-12-29 12:45:00,47.68,47.73,47.68,47.71,9802.804057904936,30.8362,30.8685,30.8362,30.8556,9802.8041
2011-12-29 12:50:00,47.72,47.75,47.71,47.74,9232.87358942209,30.862,30.8814,30.8556,30.875,9232.8736
2011-12-29 12:55:00,47.74,47.76,47.72,47.76,11284.623275960334,30.875,30.8879,30.862,30.8879,11284.6233
2011-12-29 13:00:00,47.75,47.81,47.73,47.73,31916.10623503933,30.8814,30.9202,30.8685,30.8685,31916.1062
2011-12-29 13:05:00,47.73,47.73,47.65,47.67,9460.84577681523,30.8685,30.8685,30.8168,30.8297,9460.8458
2011-12-29 13:10:00,47.66,47.7,47.66,47.69,8320.984839849538,30.8232,30.8491,30.8232,30.8426,8320.9848
2011-12-29 13:15:00,47.67,47.7,47.64,47.7,19035.677647327026,30.8297,30.8491,30.8103,30.8491,19035.6776
2011-12-29 13:20:00,47.69,47.69,47.66,47.69,12424.484212926023,30.8426,30.8426,30.8232,30.8426,12424.4842
2011-12-29 13:25:00,47.69,47.73,47.68,47.72,17325.886241878492,30.8426,30.8685,30.8362,30.862,17325.8862
2011-12-29 13:30:00,47.72,47.74,47.72,47.74,9574.831870511798,30.862,30.875,30.862,30.875,9574.8319
2011-12-29 13:35:00,47.74,47.8,47.73,47.8,12082.525931836317,30.875,30.9138,30.8685,30.9138,12082.5259
2011-12-29 13:40:00,47.79,47.81,47.74,47.74,21315.399521258405,30.9073,30.9202,30.875,30.875,21315.3995
2011-12-29 13:45:00,47.73,47.73,47.69,47.73,4331.471560469623,30.8685,30.8685,30.8426,30.8685,4331.4716
2011-12-29 13:50:00,47.72,47.75,47.69,47.73,8434.970933546107,30.862,30.8814,30.8426,30.8685,8434.9709
2011-12-29 13:55:00,47.74,47.75,47.7,47.73,5813.29077852502,30.875,30.8814,30.8491,30.8685,5813.2908
2011-12-29 14:00:00,47.73,47.77,47.73,47.76,10714.692807477488,30.8685,30.8944,30.8685,30.8879,10714.6928
2011-12-29 14:05:00,47.76,47.77,47.73,47.76,10144.762338994642,30.8879,30.8944,30.8685,30.8879,10144.7623
2011-12-29 14:10:00,47.76,47.78,47.75,47.78,9118.88749572552,30.8879,30.9008,30.8814,30.9008,9118.8875
2011-12-29 14:15:00,47.76,47.76,47.72,47.73,9802.804057904936,30.8879,30.8879,30.862,30.8685,9802.8041
2011-12-29 14:20:00,47.73,47.73,47.69,47.69,22683.23264561724,30.8685,30.8685,30.8426,30.8426,22683.2326
2011-12-29 14:25:00,47.7,47.7,47.64,47.65,31460.16186025305,30.8491,30.8491,30.8103,30.8168,31460.1619
2011-12-29 14:30:00,47.65,47.66,47.63,47.64,15388.122649036815,30.8168,30.8232,30.8038,30.8103,15388.1226
2011-12-29 14:35:00,47.64,47.67,47.64,47.64,18465.74717884418,30.8103,30.8297,30.8103,30.8103,18465.7472
2011-12-29 14:40:00,47.64,47.65,47.62,47.64,13336.372962498575,30.8103,30.8168,30.7974,30.8103,13336.373
2011-12-29 14:45:00,47.65,47.66,47.63,47.66,13564.345149891711,30.8168,30.8232,30.8038,30.8232,13564.3451
2011-12-29 14:50:00,47.65,47.67,47.65,47.65,12880.428587712298,30.8168,30.8297,30.8168,30.8168,12880.4286
2011-12-29 14:55:00,47.65,47.66,47.64,47.65,25076.940613245184,30.8168,30.8232,30.8103,30.8168,25076.9406
2011-12-29 15:00:00,47.65,47.66,47.65,47.65,15730.080930126524,30.8168,30.8232,30.8168,30.8168,15730.0809
2011-12-29 15:05:00,47.65,47.68,47.65,47.66,25646.87108172803,30.8168,30.8362,30.8168,30.8232,25646.8711
2011-12-29 15:10:00,47.65,47.69,47.65,47.69,29864.356548501084,30.8168,30.8426,30.8168,30.8426,29864.3565
2011-12-29 15:15:00,47.7,47.73,47.69,47.73,43770.6599794825,30.8491,30.8685,30.8426,30.8685,43770.66
2011-12-29 15:20:00,47.73,47.73,47.68,47.69,33283.93935939815,30.8685,30.8685,30.8362,30.8426,33283.9394
2011-12-29 15:25:00,47.69,47.7,47.66,47.68,22113.30217713439,30.8426,30.8491,30.8232,30.8362,22113.3022
2011-12-29 15:30:00,47.68,47.73,47.68,47.7,22113.30217713439,30.8362,30.8685,30.8362,30.8491,22113.3022
2011-12-29 15:35:00,47.7,47.71,47.66,47.67,48102.131539952126,30.8491,30.8556,30.8232,30.8297,48102.1315
2011-12-29 15:40:00,47.67,47.69,47.65,47.66,72609.14168471447,30.8297,30.8426,30.8168,30.8232,72609.1417
2011-12-29 15:45:00,47.66,47.67,47.62,47.63,36133.59170181238,30.8232,30.8297,30.7974,30.8038,36133.5917
2011-12-29 15:50:00,47.63,47.68,47.63,47.67,40009.11888749572,30.8038,30.8362,30.8038,30.8297,40009.1189
2011-12-29 15:55:00,47.66,47.71,47.61,47.68,119001.48181921804,30.8232,30.8556,30.7909,30.8362,119001.4818
2011-12-30 09:30:00,47.64,47.67,47.38,47.41,98028.04057904935,30.8103,30.8297,30.6421,30.6615,98028.0406
2011-12-30 09:35:00,47.41,47.74,47.41,47.47,62008.43497093354,30.6615,30.875,30.6615,30.7003,62008.435
2011-12-30 09:40:00,47.47,47.51,47.41,47.44,9346.85968311866,30.7003,30.7262,30.6615,30.6809,9346.8597
2011-12-30 09:45:00,47.43,47.55,47.43,47.54,11740.567650746609,30.6745,30.7521,30.6745,30.7456,11740.5677
2011-12-30 09:50:00,47.54,47.69,47.52,47.69,11056.651088567194,30.7456,30.8426,30.7327,30.8426,11056.6511
2011-12-30 09:55:00,47.68,47.69,47.58,47.68,41376.95201185456,30.8362,30.8426,30.7715,30.8362,41376.952
2011-12-30 10:00:00,47.68,47.74,47.67,47.74,18123.788897754475,30.8362,30.875,30.8297,30.875,18123.7889
2011-12-30 10:05:00,47.73,47.73,47.65,47.65,9688.817964208369,30.8685,30.8685,30.8168,30.8168,9688.818
2011-12-30 10:10:00,47.64,47.71,47.62,47.68,10714.692807477488,30.8103,30.8556,30.7974,30.8362,10714.6928
2011-12-30 10:15:00,47.69,47.69,47.63,47.66,9118.88749572552,30.8426,30.8426,30.8038,30.8232,9118.8875
2011-12-30 10:20:00,47.66,47.73,47.66,47.72,10030.776245298071,30.8232,30.8685,30.8232,30.862,10030.7762
2011-12-30 10:25:00,47.72,47.72,47.67,47.69,8434.970933546107,30.862,30.862,30.8297,30.8426,8434.9709
2011-12-30 10:30:00,47.7,47.73,47.69,47.73,8320.984839849538,30.8491,30.8685,30.8426,30.8685,8320.9848
2011-12-30 10:35:00,47.73,47.8,47.73,47.8,9460.84577681523,30.8685,30.9138,30.8685,30.9138,9460.8458
2011-12-30 10:40:00,47.8,47.8,47.73,47.73,11170.637182263765,30.9138,30.9138,30.8685,30.8685,11170.6372
2011-12-30 10:45:00,47.73,47.73,47.7,47.73,8434.970933546107,30.8685,30.8685,30.8491,30.8685,8434.9709
2011-12-30 10:50:00,47.73,47.8,47.73,47.76,16413.997492305938,30.8685,30.9138,30.8685,30.8879,16413.9975
2011-12-30 10:55:00,47.77,47.84,47.77,47.81,23367.14920779665,30.8944,30.9396,30.8944,30.9202,23367.1492
2011-12-30 11:00:00,47.81,47.81,47.78,47.79,10372.73452638778,30.9202,30.9202,30.9008,30.9073,10372.7345
2011-12-30 11:05:00,47.79,47.81,47.79,47.8,8093.0126524564,30.9073,30.9202,30.9073,30.9138,8093.0127
2011-12-30 11:10:00,47.81,47.82,47.78,47.81,29750.37045480452,30.9202,30.9267,30.9008,30.9202,29750.3705
2011-12-30 11:15:00,47.81,47.85,47.78,47.85,16072.039211216232,30.9202,30.9461,30.9008,30.9461,16072.0392
2011-12-30 11:20:00,47.84,47.87,47.84,47.87,15502.108742733386,30.9396,30.959,30.9396,30.959,15502.1087
2011-12-30 11:25:00,47.87,47.88,47.86,47.88,7181.123902883848,30.959,30.9655,30.9526,30.9655,7181.1239
2011-12-30 11:30:00,47.88,47.89,47.87,47.89,7067.137809187279,30.9655,30.972,30.959,30.972,7067.1378
2011-12-30 11:35:00,47.88,47.89,47.87,47.89,3761.5410919867777,30.9655,30.972,30.959,30.972,3761.5411
2011-12-30 11:40:00,47.88,47.92,47.87,47.91,10144.762338994642,30.9655,30.9914,30.959,30.9849,10144.7623
2011-12-30 11:45:00,47.92,47.92,47.87,47.87,9574.831870511798,30.9914,30.9914,30.959,30.959,9574.8319
2011-12-30 11:50:00,47.87,47.88,47.83,47.85,11626.58155705004,30.959,30.9655,30.9332,30.9461,11626.5816
2011-12-30 11:55:00,47.85,47.85,47.76,47.76,20061.552490596147,30.9461,30.9461,30.8879,30.8879,20061.5525
2011-12-30 12:00:00,47.77,47.8,47.74,47.8,21087.427333865267,30.8944,30.9138,30.875,30.9138,21087.4273
2011-12-30 12:05:00,47.8,47.82,47.79,47.81,24279.0379573692,30.9138,30.9267,30.9073,30.9202,24279.038
2011-12-30 12:10:00,47.8,47.8,47.77,47.79,9004.901402028952,30.9138,30.9138,30.8944,30.9073,9004.9014
2011-12-30 12:15:00,47.78,47.78,47.74,47.74,14818.192180553971,30.9008,30.9008,30.875,30.875,14818.1922
2011-12-30 12:20:00,47.74,47.75,47.73,47.75,8548.957027242677,30.875,30.8814,30.8685,30.8814,8548.957
2011-12-30 12:25:00,47.74,47.74,47.68,47.68,23025.190926706942,30.875,30.875,30.8362,30.8362,23025.1909
2011-12-30 12:30:00,47.67,47.69,47.65,47.65,15730.080930126524,30.8297,30.8426,30.8168,30.8168,15730.0809
2011-12-30 12:35:00,47.65,47.69,47.65,47.67,6155.249059614727,30.8168,30.8426,30.8168,30.8297,6155.2491
2011-12-30 12:40:00,47.66,47.69,47.66,47.68,9004.901402028952,30.8232,30.8426,30.8232,30.8362,9004.9014
2011-12-30 12:45:00,47.68,47.69,47.65,47.65,18921.69155363046,30.8362,30.8426,30.8168,30.8168,18921.6916
2011-12-30 12:50:00,47.66,47.66,47.64,47.65,4787.415935255899,30.8232,30.8232,30.8103,30.8168,4787.4159
2011-12-30 12:55:00,47.65,47.65,47.65,47.65,4331.471560469623,30.8168,30.8168,30.8168,30.8168,4331.4716
2011-12-30 13:00:00,47.65,47.65,47.64,47.65,4901.402028952468,30.8168,30.8168,30.8103,30.8168,4901.402
2011-12-30 13:05:00,47.64,47.66,47.64,47.65,11854.553744443176,30.8103,30.8232,30.8103,30.8168,11854.5537
2011-12-30 13:10:00,47.65,47.67,47.65,47.67,4103.4993730764845,30.8168,30.8297,30.8168,30.8297,4103.4994
2011-12-30 13:15:00,47.67,47.68,47.62,47.62,6953.151715490711,30.8297,30.8362,30.7974,30.7974,6953.1517
2011-12-30 13:20:00,47.62,47.62,47.58,47.58,10714.692807477488,30.7974,30.7974,30.7715,30.7715,10714.6928
2011-12-30 13:25:00,47.59,47.59,47.58,47.58,1709.7914054485352,30.7779,30.7779,30.7715,30.7715,1709.7914
2011-12-30 13:30:00,47.59,47.59,47.58,47.58,9802.804057904936,30.7779,30.7779,30.7715,30.7715,9802.8041
2011-12-30 13:35:00,47.58,47.58,47.54,47.55,11284.623275960334,30.7715,30.7715,30.7456,30.7521,11284.6233
2011-12-30 13:40:00,47.55,47.58,47.54,47.58,13906.30343098142,30.7521,30.7715,30.7456,30.7715,13906.3034
2011-12-30 13:45:00,47.58,47.59,47.55,47.55,7523.082183973555,30.7715,30.7779,30.7521,30.7521,7523.0822
2011-12-30 13:50:00,47.56,47.56,47.52,47.53,8890.915308332384,30.7585,30.7585,30.7327,30.7391,8890.9153
2011-12-30 13:55:00,47.52,47.57,47.52,47.55,13336.372962498575,30.7327,30.765,30.7327,30.7521,13336.373
2011-12-30 14:00:00,47.54,47.58,47.54,47.58,6497.2073407044345,30.7456,30.7715,30.7456,30.7715,6497.2073
2011-12-30 14:05:00,47.58,47.58,47.55,47.56,8890.915308332384,30.7715,30.7715,30.7521,30.7585,8890.9153
2011-12-30 14:10:00,47.55,47.56,47.53,47.53,15616.094836429957,30.7521,30.7585,30.7391,30.7391,15616.0948
2011-12-30 14:15:00,47.53,47.55,47.51,47.52,6041.262965918158,30.7391,30.7521,30.7262,30.7327,6041.263
2011-12-30 14:20:00,47.51,47.51,47.42,47.44,18465.74717884418,30.7262,30.7262,30.668,30.6809,18465.7472
2011-12-30 14:25:00,47.44,47.44,47.41,47.42,30206.31482959079,30.6809,30.6809,30.6615,30.668,30206.3148
2011-12-30 14:30:00,47.42,47.44,47.41,47.42,37615.410919867776,30.668,30.6809,30.6615,30.668,37615.4109
2011-12-30 14:35:00,47.41,47.42,47.41,47.42,12994.414681408867,30.6615,30.668,30.6615,30.668,12994.4147
2011-12-30 14:40:00,47.41,47.42,47.37,47.37,43656.67388578594,30.6615,30.668,30.6357,30.6357,43656.6739
2011-12-30 14:45:00,47.37,47.38,47.37,47.38,18009.802804057905,30.6357,30.6421,30.6357,30.6421,18009.8028
2011-12-30 14:50:00,47.38,47.38,47.37,47.38,18351.761085147613,30.6421,30.6421,30.6357,30.6421,18351.7611
2011-12-30 14:55:00,47.38,47.42,47.38,47.42,23937.079676279493,30.6421,30.668,30.6421,30.668,23937.0797
2011-12-30 15:00:00,47.42,47.43,47.41,47.42,31346.17576655648,30.668,30.6745,30.6615,30.668,31346.1758
2011-12-30 15:05:00,47.42,47.42,47.4,47.41,18009.802804057905,30.668,30.668,30.6551,30.6615,18009.8028
2011-12-30 15:10:00,47.4,47.41,47.4,47.41,20061.552490596147,30.6551,30.6615,30.6551,30.6615,20061.5525
2011-12-30 15:15:00,47.41,47.42,47.4,47.41,20403.51077168585,30.6615,30.668,30.6551,30.6615,20403.5108
2011-12-30 15:20:00,47.42,47.46,47.42,47.46,15730.080930126524,30.668,30.6939,30.668,30.6939,15730.0809
2011-12-30 15:25:00,47.46,47.47,47.42,47.43,29522.398267411376,30.6939,30.7003,30.668,30.6745,29522.3983
2011-12-30 15:30:00,47.43,47.48,47.42,47.48,21543.371708651543,30.6745,30.7068,30.668,30.7068,21543.3717
2011-12-30 15:35:00,47.47,47.51,47.47,47.51,20745.469052775563,30.7003,30.7262,30.7003,30.7262,20745.4691
2011-12-30 15:40:00,47.51,47.54,47.5,47.52,33283.93935939815,30.7262,30.7456,30.7197,30.7327,33283.9394
2011-12-30 15:45:00,47.53,47.53,47.47,47.49,46392.34013450359,30.7391,30.7391,30.7003,30.7133,46392.3401
2011-12-30 15:50:00,47.48,47.51,47.45,47.46,61324.518408754135,30.7068,30.7262,30.6874,30.6939,61324.5184
2011-12-30 15:55:00,47.45,47.46,47.36,47.37,115809.87119571412,30.6874,30.6939,30.6292,30.6357,115809.8712
2012-01-03 09:30:00,48.24,48.24,47.99,48.07,130856.03556366124,31.1983,31.1983,31.0366,31.0884,130856.0356
2012-01-03 09:35:00,48.08,48.15,48.07,48.15,36361.56388920552,31.0948,31.1401,31.0884,31.1401,36361.5639
2012-01-03 09:40:00,48.15,48.21,48.1,48.16,53345.4918499943,31.1401,31.1789,31.1078,31.1466,53345.4918
2012-01-03 09:45:00,48.17,48.22,48.15,48.21,29180.439986321668,31.1531,31.1854,31.1401,31.1789,29180.44
2012-01-03 09:50:00,48.23,48.23,48.2,48.23,32030.092328735893,31.1919,31.1919,31.1725,31.1919,32030.0923
2012-01-03 09:55:00,48.23,48.23,48.16,48.18,31802.120141342755,31.1919,31.1919,31.1466,31.1595,31802.1201
2012-01-03 10:00:00,48.18,48.24,48.15,48.24,42060.86857403397,31.1595,31.1983,31.1401,31.1983,42060.8686
2012-01-03 10:05:00,48.23,48.25,48.18,48.21,57904.93559785706,31.1919,31.2048,31.1595,31.1789,57904.9356
2012-01-03 10:10:00,48.21,48.24,48.16,48.21,32714.00889091531,31.1789,31.1983,31.1466,31.1789,32714.0089
2012-01-03 10:15:00,48.2,48.23,48.2,48.23,18807.705459933888,31.1725,31.1919,31.1725,31.1919,18807.7055
2012-01-03 10:20:00,48.22,48.24,48.13,48.15,50381.85341388351,31.1854,31.1983,31.1272,31.1401,50381.8534
2012-01-03 10:25:00,48.15,48.19,48.13,48.14,24051.065769976063,31.1401,31.166,31.1272,31.1337,24051.0658
2012-01-03 10:30:00,48.14,48.15,48.13,48.14,25418.89889433489,31.1337,31.1401,31.1272,31.1337,25418.8989
2012-01-03 10:35:00,48.15,48.17,48.13,48.14,26330.787643907443,31.1401,31.1531,31.1272,31.1337,26330.7876
2012-01-03 10:40:00,48.14,48.23,48.14,48.22,28040.57904935598,31.1337,31.1919,31.1337,31.1854,28040.579
2012-01-03 10:45:00,48.22,48.23,48.2,48.23,22227.28827083096,31.1854,31.1919,31.1725,31.1919,22227.2883
2012-01-03 10:50:00,48.22,48.23,48.13,48.15,46050.381853413885,31.1854,31.1919,31.1272,31.1401,46050.3819
2012-01-03 10:55:00,48.15,48.22,48.15,48.22,18009.802804057905,31.1401,31.1854,31.1401,31.1854,18009.8028
2012-01-03 11:00:00,48.22,48.22,48.17,48.2,14248.261712071127,31.1854,31.1854,31.1531,31.1725,14248.2617
2012-01-03 11:05:00,48.2,48.23,48.15,48.15,21087.427333865267,31.1725,31.1919,31.1401,31.1401,21087.4273
2012-01-03 11:10:00,48.15,48.18,48.13,48.18,19719.59420950644,31.1401,31.1595,31.1272,31.1595,19719.5942
2012-01-03 11:15:00,48.19,48.23,48.17,48.18,27014.70420608686,31.166,31.1919,31.1531,31.1595,27014.7042
2012-01-03 11:20:00,48.17,48.2,48.16,48.16,14932.178274250542,31.1531,31.1725,31.1466,31.1466,14932.1783
2012-01-03 11:25:00,48.17,48.23,48.17,48.22,43542.68779208937,31.1531,31.1919,31.1531,31.1854,43542.6878
2012-01-03 11:30:00,48.22,48.23,48.18,48.18,23595.121395189788,31.1854,31.1919,31.1595,31.1595,23595.1214
2012-01-03 11:35:00,48.17,48.21,48.17,48.19,19035.677647327026,31.1531,31.1789,31.1531,31.166,19035.6776
2012-01-03 11:40:00,48.18,48.18,48.11,48.12,34423.80029636384,31.1595,31.1595,31.1142,31.1207,34423.8003
2012-01-03 11:45:00,48.11,48.13,48.05,48.06,25646.87108172803,31.1142,31.1272,31.0754,31.0819,25646.8711
2012-01-03 11:50:00,48.07,48.11,48.06,48.1,20631.482959078992,31.0884,31.1142,31.0819,31.1078,20631.483
2012-01-03 11:55:00,48.09,48.12,48.03,48.03,49583.95075800752,31.1013,31.1207,31.0625,31.0625,49583.9508
2012-01-03 12:00:00,48.04,48.04,48.0,48.0,25874.843269121167,31.069,31.069,31.0431,31.0431,25874.8433
2012-01-03 12:05:00,48.0,48.06,48.0,48.05,16869.941867092213,31.0431,31.0819,31.0431,31.0754,16869.9419
2012-01-03 12:10:00,48.04,48.06,48.01,48.01,11398.609369656902,31.069,31.0819,31.0496,31.0496,11398.6094
2012-01-03 12:15:00,48.01,48.08,48.01,48.08,21657.35780234812,31.0496,31.0948,31.0496,31.0948,21657.3578
2012-01-03 12:20:00,48.08,48.08,48.01,48.02,25304.91280063832,31.0948,31.0948,31.0496,31.056,25304.9128
2012-01-03 12:25:00,48.02,48.04,48.01,48.04,11398.609369656902,31.056,31.069,31.0496,31.069,11398.6094
2012-01-03 12:30:00,48.03,48.03,47.9,47.9,29066.4538926251,31.0625,31.0625,30.9784,30.9784,29066.4539
2012-01-03 12:35:00,47.9,47.91,47.77,47.77,41148.97982446141,30.9784,30.9849,30.8944,30.8944,41148.9798
2012-01-03 12:40:00,47.78,47.86,47.78,47.86,14590.219993160834,30.9008,30.9526,30.9008,30.9526,14590.22
2012-01-03 12:45:00,47.85,47.86,47.8,47.8,21543.371708651543,30.9461,30.9526,30.9138,30.9138,21543.3717
2012-01-03 12:50:00,47.8,47.85,47.79,47.83,18693.71936623732,30.9138,30.9461,30.9073,30.9332,18693.7194
2012-01-03 12:55:00,47.83,47.87,47.8,47.85,25874.843269121167,30.9332,30.959,30.9138,30.9461,25874.8433
2012-01-03 13:00:00,47.86,47.89,47.85,47.87,35791.63342072268,30.9526,30.972,30.9461,30.959,35791.6334
2012-01-03 13:05:00,47.88,47.89,47.84,47.85,25988.82936281773,30.9655,30.972,30.9396,30.9461,25988.8294
2012-01-03 13:10:00,47.86,47.87,47.8,47.87,21087.427333865267,30.9526,30.959,30.9138,30.959,21087.4273
2012-01-03 13:15:00,47.87,47.89,47.87,47.87,24734.98233215548,30.959,30.972,30.959,30.959,24734.9823
2012-01-03 13:20:00,47.87,47.88,47.86,47.87,24393.02405106577,30.959,30.9655,30.9526,30.959,24393.0241
2012-01-03 13:25:00,47.86,47.87,47.82,47.87,19833.58030320301,30.9526,30.959,30.9267,30.959,19833.5803
2012-01-03 13:30:00,47.87,47.88,47.85,47.85,15730.080930126524,30.959,30.9655,30.9461,30.9461,15730.0809
2012-01-03 13:35:00,47.86,47.87,47.82,47.83,29408.41217371481,30.9526,30.959,30.9267,30.9332,29408.4122
2012-01-03 13:40:00,47.84,47.88,47.84,47.87,23595.121395189788,30.9396,30.9655,30.9396,30.959,23595.1214
2012-01-03 13:45:00,47.87,47.87,47.84,47.86,18579.73327254075,30.959,30.959,30.9396,30.9526,18579.7333
2012-01-03 13:50:00,47.87,47.87,47.85,47.85,20973.4412401687,30.959,30.959,30.9461,30.9461,20973.4412
2012-01-03 13:55:00,47.86,47.88,47.84,47.86,19719.59420950644,30.9526,30.9655,30.9396,30.9526,19719.5942
2012-01-03 14:00:00,47.86,47.88,47.85,47.87,18921.69155363046,30.9526,30.9655,30.9461,30.959,18921.6916
2012-01-03 14:05:00,47.87,47.87,47.83,47.83,32144.078422432463,30.959,30.959,30.9332,30.9332,32144.0784
2012-01-03 14:10:00,47.82,47.87,47.82,47.87,23481.135301493217,30.9267,30.959,30.9267,30.959,23481.1353
2012-01-03 14:15:00,47.87,47.87,47.82,47.87,23253.16311410008,30.959,30.959,30.9267,30.959,23253.1631
2012-01-03 14:20:00,47.87,47.88,47.86,47.87,20859.45514647213,30.959,30.9655,30.9526,30.959,20859.4551
2012-01-03 14:25:00,47.87,47.9,47.87,47.89,26330.787643907443,30.959,30.9784,30.959,30.972,26330.7876
2012-01-03 14:30:00,47.89,47.89,47.85,47.87,19491.6220221133,30.972,30.972,30.9461,30.959,19491.622
2012-01-03 14:35:00,47.88,47.9,47.84,47.84,30662.259204377067,30.9655,30.9784,30.9396,30.9396,30662.2592
2012-01-03 14:40:00,47.84,47.88,47.81,47.87,30662.259204377067,30.9396,30.9655,30.9202,30.959,30662.2592
2012-01-03 14:45:00,47.87,47.87,47.84,47.84,21429.385614954976,30.959,30.959,30.9396,30.9396,21429.3856
2012-01-03 14:50:00,47.85,47.87,47.85,47.86,19035.677647327026,30.9461,30.959,30.9461,30.9526,19035.6776
2012-01-03 14:55:00,47.86,47.88,47.85,47.87,32030.092328735893,30.9526,30.9655,30.9461,30.959,32030.0923
2012-01-03 15:00:00,47.87,47.87,47.82,47.83,19035.677647327026,30.959,30.959,30.9267,30.9332,19035.6776
2012-01-03 15:05:00,47.82,47.87,47.82,47.86,17097.914054485354,30.9267,30.959,30.9267,30.9526,17097.9141
2012-01-03 15:10:00,47.86,47.87,47.85,47.87,14476.233899464263,30.9526,30.959,30.9461,30.959,14476.2339
2012-01-03 15:15:00,47.87,47.87,47.82,47.84,58246.89387894677,30.959,30.959,30.9267,30.9396,58246.8939
2012-01-03 15:20:00,47.84,47.86,47.73,47.73,39895.13279379916,30.9396,30.9526,30.8685,30.8685,39895.1328
2012-01-03 15:25:00,47.73,47.78,47.73,47.77,24393.02405106577,30.8685,30.9008,30.8685,30.8944,24393.0241
2012-01-03 15:30:00,47.77,47.83,47.75,47.83,22797.218739313805,30.8944,30.9332,30.8814,30.9332,22797.2187
2012-01-03 15:35:00,47.83,47.83,47.76,47.78,29522.398267411376,30.9332,30.9332,30.8879,30.9008,29522.3983
2012-01-03 15:40:00,47.79,47.86,47.79,47.85,52661.575287814885,30.9073,30.9526,30.9073,30.9461,52661.5753
2012-01-03 15:45:00,47.85,47.88,47.83,47.83,61210.53231505757,30.9461,30.9655,30.9332,30.9332,61210.5323
2012-01-03 15:50:00,47.84,47.86,47.79,47.8,79448.3073065086,30.9396,30.9526,30.9073,30.9138,79448.3073
2012-01-03 15:55:00,47.8,47.83,47.75,47.77,189102.929442608,30.9138,30.9332,30.8814,30.8944,189102.9294
2012-01-04 09:30:00,47.78,47.89,47.73,47.89,77738.51590106008,30.9008,30.972,30.8685,30.972,77738.5159
2012-01-04 09:35:00,47.87,47.88,47.71,47.77,28952.46779892853,30.959,30.9655,30.8556,30.8944,28952.4678
2012-01-04 09:40:00,47.76,47.8,47.58,47.58,56651.088567194805,30.8879,30.9138,30.7715,30.7715,56651.0886
2012-01-04 09:45:00,47.58,47.58,47.55,47.57,18921.69155363046,30.7715,30.7715,30.7521,30.765,18921.6916
2012-01-04 09:50:00,47.58,47.58,47.57,47.58,32258.06451612904,30.7715,30.7715,30.765,30.7715,32258.0645
2012-01-04 09:55:00,47.58,47.65,47.55,47.57,62350.393252023256,30.7715,30.8168,30.7521,30.765,62350.3933
2012-01-04 10:00:00,47.58,47.6,47.52,47.54,40237.091074888864,30.7715,30.7844,30.7327,30.7456,40237.0911
2012-01-04 10:05:00,47.55,47.63,47.52,47.61,21999.31608343782,30.7521,30.8038,30.7327,30.7909,21999.3161
2012-01-04 10:10:00,47.61,47.62,47.49,47.51,31004.21748546677,30.7909,30.7974,30.7133,30.7262,31004.2175
2012-01-04 10:15:00,47.51,47.55,47.51,47.52,47532.20107146928,30.7262,30.7521,30.7262,30.7327,47532.2011
2012-01-04 10:20:00,47.53,47.59,47.51,47.58,21315.399521258405,30.7391,30.7779,30.7262,30.7715,21315.3995
2012-01-04 10:25:00,47.58,47.59,47.58,47.58,13564.345149891711,30.7715,30.7779,30.7715,30.7715,13564.3451
2012-01-04 10:30:00,47.58,47.65,47.56,47.62,47190.242790379576,30.7715,30.8168,30.7585,30.7974,47190.2428
2012-01-04 10:35:00,47.62,47.62,47.52,47.54,10714.692807477488,30.7974,30.7974,30.7327,30.7456,10714.6928
2012-01-04 10:40:00,47.54,47.61,47.53,47.58,16072.039211216232,30.7456,30.7909,30.7391,30.7715,16072.0392
2012-01-04 10:45:00,47.58,47.59,47.53,47.59,9004.901402028952,30.7715,30.7779,30.7391,30.7779,9004.9014
2012-01-04 10:50:00,47.59,47.69,47.59,47.67,18579.73327254075,30.7779,30.8426,30.7779,30.8297,18579.7333
2012-01-04 10:55:00,47.67,47.69,47.66,47.67,10714.692807477488,30.8297,30.8426,30.8232,30.8297,10714.6928
2012-01-04 11:00:00,47.67,47.71,47.66,47.7,32827.99498461188,30.8297,30.8556,30.8232,30.8491,32827.995
2012-01-04 11:05:00,47.71,47.72,47.69,47.71,15160.15046164368,30.8556,30.862,30.8426,30.8556,15160.1505
2012-01-04 11:10:00,47.71,47.79,47.71,47.78,9460.84577681523,30.8556,30.9073,30.8556,30.9008,9460.8458
2012-01-04 11:15:00,47.79,47.79,47.76,47.76,22113.30217713439,30.9073,30.9073,30.8879,30.8879,22113.3022
2012-01-04 11:20:00,47.77,47.82,47.77,47.8,23709.107488886355,30.8944,30.9267,30.8944,30.9138,23709.1075
2012-01-04 11:25:00,47.8,47.81,47.79,47.81,27242.67639348,30.9138,30.9202,30.9073,30.9202,27242.6764
2012-01-04 11:30:00,47.81,47.83,47.74,47.74,44340.59044796535,30.9202,30.9332,30.875,30.875,44340.5904
2012-01-04 11:35:00,47.75,47.8,47.74,47.8,21999.31608343782,30.8814,30.9138,30.875,30.9138,21999.3161
2012-01-04 11:40:00,47.79,47.79,47.73,47.73,20859.45514647213,30.9073,30.9073,30.8685,30.8685,20859.4551
2012-01-04 11:45:00,47.73,47.74,47.72,47.72,6041.262965918158,30.8685,30.875,30.862,30.862,6041.263
2012-01-04 11:50:00,47.73,47.74,47.66,47.66,29066.4538926251,30.8685,30.875,30.8232,30.8232,29066.4539
2012-01-04 11:55:00,47.67,47.67,47.6,47.64,12310.498119229454,30.8297,30.8297,30.7844,30.8103,12310.4981
2012-01-04 12:00:00,47.63,47.63,47.61,47.62,6725.179528097572,30.8038,30.8038,30.7909,30.7974,6725.1795
2012-01-04 12:05:00,47.62,47.71,47.62,47.69,10030.776245298071,30.7974,30.8556,30.7974,30.8426,10030.7762
2012-01-04 12:10:00,47.69,47.7,47.66,47.68,5927.276872221589,30.8426,30.8491,30.8232,30.8362,5927.2769
2012-01-04 12:15:00,47.68,47.73,47.68,47.72,5585.318591131882,30.8362,30.8685,30.8362,30.862,5585.3186
2012-01-04 12:20:00,47.71,47.71,47.65,47.65,11968.539838139746,30.8556,30.8556,30.8168,30.8168,11968.5398
2012-01-04 12:25:00,47.65,47.67,47.64,47.66,6155.249059614727,30.8168,30.8297,30.8103,30.8232,6155.2491
2012-01-04 12:30:00,47.67,47.69,47.65,47.65,6611.193434401003,30.8297,30.8426,30.8168,30.8168,6611.1934
2012-01-04 12:35:00,47.65,47.68,47.64,47.66,9916.790151601504,30.8168,30.8362,30.8103,30.8232,9916.7902
2012-01-04 12:40:00,47.66,47.68,47.65,47.66,34081.84201527414,30.8232,30.8362,30.8168,30.8232,34081.842
2012-01-04 12:45:00,47.67,47.68,47.65,47.65,8320.984839849538,30.8297,30.8362,30.8168,30.8168,8320.9848
2012-01-04 12:50:00,47.64,47.68,47.62,47.66,10714.692807477488,30.8103,30.8362,30.7974,30.8232,10714.6928
2012-01-04 12:55:00,47.66,47.71,47.66,47.68,13906.30343098142,30.8232,30.8556,30.8232,30.8362,13906.3034
2012-01-04 13:00:00,47.68,47.68,47.65,47.65,8662.943120939246,30.8362,30.8362,30.8168,30.8168,8662.9431
2012-01-04 13:05:00,47.65,47.65,47.59,47.6,12424.484212926023,30.8168,30.8168,30.7779,30.7844,12424.4842
2012-01-04 13:10:00,47.6,47.62,47.58,47.58,13108.400775105438,30.7844,30.7974,30.7715,30.7715,13108.4008
2012-01-04 13:15:00,47.58,47.59,47.55,47.56,11398.609369656902,30.7715,30.7779,30.7521,30.7585,11398.6094
2012-01-04 13:20:00,47.57,47.6,47.57,47.58,7067.137809187279,30.765,30.7844,30.765,30.7715,7067.1378
2012-01-04 13:25:00,47.58,47.59,47.56,47.59,9118.88749572552,30.7715,30.7779,30.7585,30.7779,9118.8875
2012-01-04 13:30:00,47.58,47.61,47.57,47.57,27812.60686196284,30.7715,30.7909,30.765,30.765,27812.6069
2012-01-04 13:35:00,47.58,47.61,47.58,47.59,12310.498119229454,30.7715,30.7909,30.7715,30.7779,12310.4981
2012-01-04 13:40:00,47.6,47.63,47.59,47.62,5927.276872221589,30.7844,30.8038,30.7779,30.7974,5927.2769
2012-01-04 13:45:00,47.62,47.65,47.59,47.65,16186.0253049128,30.7974,30.8168,30.7779,30.8168,16186.0253
2012-01-04 13:50:00,47.65,47.69,47.64,47.69,11398.609369656902,30.8168,30.8426,30.8103,30.8426,11398.6094
2012-01-04 13:55:00,47.68,47.71,47.67,47.69,17667.844522968197,30.8362,30.8556,30.8297,30.8426,17667.8445
2012-01-04 14:00:00,47.69,47.7,47.67,47.67,15502.108742733386,30.8426,30.8491,30.8297,30.8297,15502.1087
2012-01-04 14:05:00,47.67,47.67,47.64,47.65,5585.318591131882,30.8297,30.8297,30.8103,30.8168,5585.3186
2012-01-04 14:10:00,47.64,47.64,47.58,47.58,18237.77499145104,30.8103,30.8103,30.7715,30.7715,18237.775
2012-01-04 14:15:00,47.58,47.65,47.58,47.64,8776.929214635815,30.7715,30.8168,30.7715,30.8103,8776.9292
2012-01-04 14:20:00,47.64,47.66,47.61,47.65,14818.192180553971,30.8103,30.8232,30.7909,30.8168,14818.1922
2012-01-04 14:25:00,47.65,47.69,47.65,47.66,20859.45514647213,30.8168,30.8426,30.8168,30.8232,20859.4551
2012-01-04 14:30:00,47.66,47.75,47.66,47.73,24165.05186367264,30.8232,30.8814,30.8232,30.8685,24165.0519
2012-01-04 14:35:00,47.74,47.76,47.73,47.73,29408.41217371481,30.875,30.8879,30.8685,30.8685,29408.4122
2012-01-04 14:40:00,47.74,47.8,47.73,47.78,18465.74717884418,30.875,30.9138,30.8685,30.9008,18465.7472
2012-01-04 14:45:00,47.79,47.8,47.79,47.79,30206.31482959079,30.9073,30.9138,30.9073,30.9073,30206.3148
2012-01-04 14:50:00,47.8,47.84,47.8,47.82,22797.218739313805,30.9138,30.9396,30.9138,30.9267,22797.2187
2012-01-04 14:55:00,47.82,47.82,47.77,47.8,23595.121395189788,30.9267,30.9267,30.8944,30.9138,23595.1214
2012-01-04 15:00:00,47.8,47.8,47.73,47.73,15160.15046164368,30.9138,30.9138,30.8685,30.8685,15160.1505
2012-01-04 15:05:00,47.74,47.76,47.73,47.73,17667.844522968197,30.875,30.8879,30.8685,30.8685,17667.8445
2012-01-04 15:10:00,47.73,47.76,47.72,47.72,19719.59420950644,30.8685,30.8879,30.862,30.862,19719.5942
2012-01-04 15:15:00,47.72,47.73,47.66,47.69,19035.677647327026,30.862,30.8685,30.8232,30.8426,19035.6776
2012-01-04 15:20:00,47.69,47.73,47.68,47.73,10258.748432691213,30.8426,30.8685,30.8362,30.8685,10258.7484
2012-01-04 15:25:00,47.73,47.74,47.71,47.73,16072.039211216232,30.8685,30.875,30.8556,30.8685,16072.0392
2012-01-04 15:30:00,47.74,47.78,47.74,47.76,22683.23264561724,30.875,30.9008,30.875,30.8879,22683.2326
2012-01-04 15:35:00,47.76,47.8,47.75,47.8,18921.69155363046,30.8879,30.9138,30.8814,30.9138,18921.6916
2012-01-04 15:40:00,47.8,47.83,47.8,47.83,27698.62076826627,30.9138,30.9332,30.9138,30.9332,27698.6208
2012-01-04 15:45:00,47.82,47.83,47.77,47.78,26102.815456514305,30.9267,30.9332,30.8944,30.9008,26102.8155
2012-01-04 15:50:00,47.78,47.83,47.76,47.82,33511.91154679129,30.9008,30.9332,30.8879,30.9267,33511.9115
2012-01-04 15:55:00,47.81,47.83,47.72,47.73,315741.4795394962,30.9202,30.9332,30.862,30.8685,315741.4795
2012-01-05 09:30:00,47.76,47.88,47.6,47.84,70785.36418556936,30.8879,30.9655,30.7844,30.9396,70785.3642
2012-01-05 09:35:00,47.87,47.87,47.76,47.83,86743.41730308902,30.959,30.959,30.8879,30.9332,86743.4173
2012-01-05 09:40:00,47.82,47.86,47.7,47.72,89251.11136441355,30.9267,30.9526,30.8491,30.862,89251.1114
2012-01-05 09:45:00,47.72,47.77,47.65,47.77,36475.549982902085,30.862,30.8944,30.8168,30.8944,36475.55
2012-01-05 09:50:00,47.77,47.86,47.77,47.77,40237.091074888864,30.8944,30.9526,30.8944,30.8944,40237.0911
2012-01-05 09:55:00,47.77,47.79,47.72,47.79,60982.56012766442,30.8944,30.9073,30.862,30.9073,60982.5601
2012-01-05 10:00:00,47.77,47.77,47.62,47.74,41832.89638664083,30.8944,30.8944,30.7974,30.875,41832.8964
2012-01-05 10:05:00,47.73,47.85,47.73,47.84,29636.384361107943,30.8685,30.9461,30.8685,30.9396,29636.3844
2012-01-05 10:10:00,47.83,47.83,47.77,47.81,93126.63855009688,30.9332,30.9332,30.8944,30.9202,93126.6386
2012-01-05 10:15:00,47.81,47.92,47.8,47.87,42630.79904251681,30.9202,30.9914,30.9138,30.959,42630.799
2012-01-05 10:20:00,47.87,47.88,47.78,47.84,38869.25795053004,30.959,30.9655,30.9008,30.9396,38869.258
2012-01-05 10:25:00,47.85,47.92,47.83,47.87,30434.28701698393,30.9461,30.9914,30.9332,30.959,30434.287
2012-01-05 10:30:00,47.87,47.88,47.74,47.76,74432.91918385957,30.959,30.9655,30.875,30.8879,74432.9192
2012-01-05 10:35:00,47.75,47.76,47.71,47.73,14932.178274250542,30.8814,30.8879,30.8556,30.8685,14932.1783
2012-01-05 10:40:00,47.73,47.8,47.73,47.77,29294.42608001824,30.8685,30.9138,30.8685,30.8944,29294.4261
2012-01-05 10:45:00,47.76,47.78,47.73,47.75,27926.59295565941,30.8879,30.9008,30.8685,30.8814,27926.593
2012-01-05 10:50:00,47.76,47.8,47.75,47.76,19377.635928416734,30.8879,30.9138,30.8814,30.8879,19377.6359
2012-01-05 10:55:00,47.77,47.83,47.74,47.83,19833.58030320301,30.8944,30.9332,30.875,30.9332,19833.5803
2012-01-05 11:00:00,47.82,47.87,47.81,47.87,19605.60811580987,30.9267,30.959,30.9202,30.959,19605.6081
2012-01-05 11:05:00,47.87,47.88,47.85,47.87,25646.87108172803,30.959,30.9655,30.9461,30.959,25646.8711
2012-01-05 11:10:00,47.85,47.86,47.79,47.82,27926.59295565941,30.9461,30.9526,30.9073,30.9267,27926.593
2012-01-05 11:15:00,47.82,47.87,47.82,47.83,15502.108742733386,30.9267,30.959,30.9267,30.9332,15502.1087
2012-01-05 11:20:00,47.83,47.97,47.83,47.97,36931.49435768836,30.9332,31.0237,30.9332,31.0237,36931.4944
2012-01-05 11:25:00,47.96,48.0,47.94,47.99,44112.61826057221,31.0172,31.0431,31.0043,31.0366,44112.6183
2012-01-05 11:30:00,47.98,48.02,47.94,47.95,20403.51077168585,31.0302,31.056,31.0043,31.0108,20403.5108
2012-01-05 11:35:00,47.95,47.99,47.94,47.96,15844.067023823094,31.0108,31.0366,31.0043,31.0172,15844.067
2012-01-05 11:40:00,47.97,48.02,47.97,47.99,17667.844522968197,31.0237,31.056,31.0237,31.0366,17667.8445
2012-01-05 11:45:00,47.99,48.05,47.99,48.03,19149.6637410236,31.0366,31.0754,31.0366,31.0625,19149.6637
2012-01-05 11:50:00,48.03,48.03,47.99,48.0,16869.941867092213,31.0625,31.0625,31.0366,31.0431,16869.9419
2012-01-05 11:55:00,48.0,48.04,47.99,47.99,18921.69155363046,31.0431,31.069,31.0366,31.0366,18921.6916
2012-01-05 12:00:00,47.99,48.02,47.97,47.99,17211.90014818192,31.0366,31.056,31.0237,31.0366,17211.9001
2012-01-05 12:05:00,47.99,48.05,47.99,48.04,15958.053117519665,31.0366,31.0754,31.0366,31.069,15958.0531
2012-01-05 12:10:00,48.04,48.08,48.03,48.06,23823.09358258293,31.069,31.0948,31.0625,31.0819,23823.0936
2012-01-05 12:15:00,48.06,48.15,48.06,48.14,28496.52342414225,31.0819,31.1401,31.0819,31.1337,28496.5234
2012-01-05 12:20:00,48.14,48.14,48.04,48.1,28268.55123674912,31.1337,31.1337,31.069,31.1078,28268.5512
2012-01-05 12:25:00,48.11,48.17,48.11,48.15,27812.60686196284,31.1142,31.1531,31.1142,31.1401,27812.6069
2012-01-05 12:30:00,48.14,48.17,48.14,48.15,26672.74592499715,31.1337,31.1531,31.1337,31.1401,26672.7459
2012-01-05 12:35:00,48.14,48.14,48.08,48.08,10600.70671378092,31.1337,31.1337,31.0948,31.0948,10600.7067
2012-01-05 12:40:00,48.08,48.14,48.07,48.14,28040.57904935598,31.0948,31.1337,31.0884,31.1337,28040.579
2012-01-05 12:45:00,48.14,48.17,48.12,48.17,18807.705459933888,31.1337,31.1531,31.1207,31.1531,18807.7055
2012-01-05 12:50:00,48.17,48.2,48.15,48.16,40351.07716858544,31.1531,31.1725,31.1401,31.1466,40351.0772
2012-01-05 12:55:00,48.17,48.22,48.17,48.21,19149.6637410236,31.1531,31.1854,31.1531,31.1789,19149.6637
2012-01-05 13:00:00,48.21,48.21,48.18,48.19,47532.20107146928,31.1789,31.1789,31.1595,31.166,47532.2011
2012-01-05 13:05:00,48.2,48.21,48.14,48.16,32714.00889091531,31.1725,31.1789,31.1337,31.1466,32714.0089
2012-01-05 13:10:00,48.16,48.17,48.15,48.17,16300.01139860937,31.1466,31.1531,31.1401,31.1531,16300.0114
2012-01-05 13:15:00,48.17,48.17,48.11,48.13,25532.88498803146,31.1531,31.1531,31.1142,31.1272,25532.885
2012-01-05 13:20:00,48.13,48.17,48.12,48.16,16186.0253049128,31.1272,31.1531,31.1207,31.1466,16186.0253
2012-01-05 13:25:00,48.16,48.21,48.15,48.18,60298.64356548501,31.1466,31.1789,31.1401,31.1595,60298.6436
2012-01-05 13:30:00,48.19,48.21,48.18,48.19,12082.525931836317,31.166,31.1789,31.1595,31.166,12082.5259
2012-01-05 13:35:00,48.18,48.21,48.18,48.18,11170.637182263765,31.1595,31.1789,31.1595,31.1595,11170.6372
2012-01-05 13:40:00,48.19,48.22,48.18,48.22,21315.399521258405,31.166,31.1854,31.1595,31.1854,21315.3995
2012-01-05 13:45:00,48.22,48.22,48.17,48.17,27698.62076826627,31.1854,31.1854,31.1531,31.1531,27698.6208
2012-01-05 13:50:00,48.18,48.18,48.14,48.15,11398.609369656902,31.1595,31.1595,31.1337,31.1401,11398.6094
2012-01-05 13:55:00,48.15,48.15,48.1,48.1,24051.065769976063,31.1401,31.1401,31.1078,31.1078,24051.0658
2012-01-05 14:00:00,48.1,48.13,48.1,48.12,18009.802804057905,31.1078,31.1272,31.1078,31.1207,18009.8028
2012-01-05 14:05:00,48.12,48.14,48.08,48.09,40351.07716858544,31.1207,31.1337,31.0948,31.1013,40351.0772
2012-01-05 14:10:00,48.09,48.1,48.08,48.08,13792.317337284852,31.1013,31.1078,31.0948,31.0948,13792.3173
2012-01-05 14:15:00,48.08,48.08,48.03,48.04,24279.0379573692,31.0948,31.0948,31.0625,31.069,24279.038
2012-01-05 14:20:00,48.04,48.06,48.03,48.06,37615.410919867776,31.069,31.0819,31.0625,31.0819,37615.4109
2012-01-05 14:25:00,48.06,48.06,47.95,47.98,42744.78513621338,31.0819,31.0819,31.0108,31.0302,42744.7851
2012-01-05 14:30:00,47.97,48.02,47.97,48.02,27812.60686196284,31.0237,31.056,31.0237,31.056,27812.6069
2012-01-05 14:35:00,48.02,48.03,48.01,48.02,20061.552490596147,31.056,31.0625,31.0496,31.056,20061.5525
2012-01-05 14:40:00,48.03,48.08,48.01,48.08,33967.85592157757,31.0625,31.0948,31.0496,31.0948,33967.8559
2012-01-05 14:45:00,48.08,48.11,48.08,48.08,18465.74717884418,31.0948,31.1142,31.0948,31.0948,18465.7472
2012-01-05 14:50:00,48.08,48.09,48.06,48.06,15388.122649036815,31.0948,31.1013,31.0819,31.0819,15388.1226
2012-01-05 14:55:00,48.07,48.08,48.05,48.05,20631.482959078992,31.0884,31.0948,31.0754,31.0754,20631.483
2012-01-05 15:00:00,48.04,48.08,48.01,48.08,43884.64607317907,31.069,31.0948,31.0496,31.0948,43884.6461
2012-01-05 15:05:00,48.07,48.08,48.04,48.06,24962.954519548617,31.0884,31.0948,31.069,31.0819,24962.9545
2012-01-05 15:10:00,48.05,48.06,47.91,47.93,56309.13028610509,31.0754,31.0819,30.9849,30.9978,56309.1303
2012-01-05 15:15:00,47.92,47.98,47.91,47.95,28838.481705231963,30.9914,31.0302,30.9849,31.0108,28838.4817
2012-01-05 15:20:00,47.95,47.98,47.94,47.96,30434.28701698393,31.0108,31.0302,31.0043,31.0172,30434.287
2012-01-05 15:25:00,47.97,48.04,47.97,48.0,44112.61826057221,31.0237,31.069,31.0237,31.0431,44112.6183
2012-01-05 15:30:00,48.0,48.01,47.95,47.95,37501.424826171205,31.0431,31.0496,31.0108,31.0108,37501.4248
2012-01-05 15:35:00,47.94,48.01,47.94,47.99,31346.17576655648,31.0043,31.0496,31.0043,31.0366,31346.1758
2012-01-05 15:40:00,47.99,48.08,47.98,48.08,53573.46403738744,31.0366,31.0948,31.0302,31.0948,53573.464
2012-01-05 15:45:00,48.08,48.08,48.04,48.07,62920.3237205061,31.0948,31.0948,31.069,31.0884,62920.3237
2012-01-05 15:50:00,48.08,48.1,48.06,48.1,95634.3326114214,31.0948,31.1078,31.0819,31.1078,95634.3326
2012-01-05 15:55:00,48.1,48.12,48.03,48.08,197537.9003761541,31.1078,31.1207,31.0625,31.0948,197537.9004
2012-01-06 09:30:00,48.08,48.2,47.94,48.03,44568.56263535849,31.0948,31.1725,31.0043,31.0625,44568.5626
2012-01-06 09:35:00,48.02,48.05,47.89,47.9,29294.42608001824,31.056,31.0754,30.972,30.9784,29294.4261
2012-01-06 09:40:00,47.9,47.9,47.74,47.79,46734.2984155933,30.9784,30.9784,30.875,30.9073,46734.2984
2012-01-06 09:45:00,47.8,47.8,47.73,47.78,30776.245298073634,30.9138,30.9138,30.8685,30.9008,30776.2453
2012-01-06 09:50:00,47.78,47.79,47.67,47.72,29978.34264219765,30.9008,30.9073,30.8297,30.862,29978.3426
2012-01-06 09:55:00,47.72,47.81,47.72,47.76,58930.81044112618,30.862,30.9202,30.862,30.8879,58930.8104
2012-01-06 10:00:00,47.76,47.84,47.72,47.84,38299.32748204719,30.8879,30.9396,30.862,30.9396,38299.3275
2012-01-06 10:05:00,47.83,47.87,47.82,47.83,28154.565143052547,30.9332,30.959,30.9267,30.9332,28154.5651
2012-01-06 10:10:00,47.84,47.89,47.82,47.87,29066.4538926251,30.9396,30.972,30.9267,30.959,29066.4539
2012-01-06 10:15:00,47.87,47.95,47.87,47.88,28268.55123674912,30.959,31.0108,30.959,30.9655,28268.5512
2012-01-06 10:20:00,47.89,47.9,47.82,47.9,20745.469052775563,30.972,30.9784,30.9267,30.9784,20745.4691
2012-01-06 10:25:00,47.91,48.03,47.84,47.85,79676.27949390175,30.9849,31.0625,30.9396,30.9461,79676.2795
2012-01-06 10:30:00,47.83,47.9,47.82,47.89,22911.20483301037,30.9332,30.9784,30.9267,30.972,22911.2048
2012-01-06 10:35:00,47.9,47.93,47.88,47.92,12652.45640031916,30.9784,30.9978,30.9655,30.9914,12652.4564
2012-01-06 10:40:00,47.93,47.95,47.89,47.95,11968.539838139746,30.9978,31.0108,30.972,31.0108,11968.5398
2012-01-06 10:45:00,47.95,48.03,47.94,48.01,34195.82810897071,31.0108,31.0625,31.0043,31.0496,34195.8281
2012-01-06 10:50:00,48.01,48.02,48.01,48.01,34879.74467115012,31.0496,31.056,31.0496,31.0496,34879.7447
2012-01-06 10:55:00,48.01,48.01,47.89,47.93,30320.30092328736,31.0496,31.0496,30.972,30.9978,30320.3009
2012-01-06 11:00:00,47.94,48.01,47.94,47.94,17553.85842927163,31.0043,31.0496,31.0043,31.0043,17553.8584
2012-01-06 11:05:00,47.95,48.05,47.94,48.03,36817.5082639918,31.0108,31.0754,31.0043,31.0625,36817.5083
2012-01-06 11:10:00,48.04,48.08,48.03,48.07,20289.524677989284,31.069,31.0948,31.0625,31.0884,20289.5247
2012-01-06 11:15:00,48.08,48.12,48.07,48.11,19377.635928416734,31.0948,31.1207,31.0884,31.1142,19377.6359
2012-01-06 11:20:00,48.13,48.13,48.11,48.13,22797.218739313805,31.1272,31.1272,31.1142,31.1272,22797.2187
2012-01-06 11:25:00,48.14,48.15,48.1,48.12,15160.15046164368,31.1337,31.1401,31.1078,31.1207,15160.1505
2012-01-06 11:30:00,48.13,48.15,48.09,48.14,12994.414681408867,31.1272,31.1401,31.1013,31.1337,12994.4147
2012-01-06 11:35:00,48.14,48.17,48.13,48.16,23709.107488886355,31.1337,31.1531,31.1272,31.1466,23709.1075
2012-01-06 11:40:00,48.16,48.22,48.16,48.21,59956.6852843953,31.1466,31.1854,31.1466,31.1789,59956.6853
2012-01-06 11:45:00,48.19,48.19,48.16,48.17,27470.64858087313,31.166,31.166,31.1466,31.1531,27470.6486
2012-01-06 11:50:00,48.17,48.21,48.13,48.15,19035.677647327026,31.1531,31.1789,31.1272,31.1401,19035.6776
2012-01-06 11:55:00,48.14,48.14,48.08,48.08,16755.955773395646,31.1337,31.1337,31.0948,31.0948,16755.9558
2012-01-06 12:00:00,48.08,48.08,48.03,48.08,19605.60811580987,31.0948,31.0948,31.0625,31.0948,19605.6081
2012-01-06 12:05:00,48.08,48.08,48.03,48.03,19263.649834720163,31.0948,31.0948,31.0625,31.0625,19263.6498
2012-01-06 12:10:00,48.03,48.09,48.03,48.05,31004.21748546677,31.0625,31.1013,31.0625,31.0754,31004.2175
2012-01-06 12:15:00,48.06,48.07,48.03,48.04,8093.0126524564,31.0819,31.0884,31.0625,31.069,8093.0127
2012-01-06 12:20:00,48.04,48.08,48.02,48.02,22227.28827083096,31.069,31.0948,31.056,31.056,22227.2883
2012-01-06 12:25:00,48.02,48.04,48.01,48.02,12082.525931836317,31.056,31.069,31.0496,31.056,12082.5259
2012-01-06 12:30:00,48.02,48.05,48.01,48.04,8776.929214635815,31.056,31.0754,31.0496,31.069,8776.9292
2012-01-06 12:35:00,48.04,48.04,47.99,48.0,17553.85842927163,31.069,31.069,31.0366,31.0431,17553.8584
2012-01-06 12:40:00,48.0,48.0,47.95,47.95,26444.773737604013,31.0431,31.0431,31.0108,31.0108,26444.7737
2012-01-06 12:45:00,47.94,47.95,47.9,47.94,23139.17702040352,31.0043,31.0108,30.9784,31.0043,23139.177
2012-01-06 12:50:00,47.94,47.99,47.94,47.98,12082.525931836317,31.0043,31.0366,31.0043,31.0302,12082.5259
2012-01-06 12:55:00,47.99,48.0,47.95,47.96,16413.997492305938,31.0366,31.0431,31.0108,31.0172,16413.9975
2012-01-06 13:00:00,47.95,48.02,47.95,48.0,24620.99623845891,31.0108,31.056,31.0108,31.0431,24620.9962
2012-01-06 13:05:00,48.01,48.04,48.0,48.02,32941.98107830845,31.0496,31.069,31.0431,31.056,32941.9811
2012-01-06 13:10:00,48.01,48.01,47.95,47.96,13336.372962498575,31.0496,31.0496,31.0108,31.0172,13336.373
2012-01-06 13:15:00,47.97,48.03,47.96,48.02,16755.955773395646,31.0237,31.0625,31.0172,31.056,16755.9558
2012-01-06 13:20:00,48.02,48.04,47.99,48.01,15844.067023823094,31.056,31.069,31.0366,31.0496,15844.067
2012-01-06 13:25:00,48.01,48.01,47.98,48.0,21771.343896044684,31.0496,31.0496,31.0302,31.0431,21771.3439
2012-01-06 13:30:00,48.0,48.01,47.96,47.98,16527.98358600251,31.0431,31.0496,31.0172,31.0302,16527.9836
2012-01-06 13:35:00,47.96,48.05,47.96,48.03,21087.427333865267,31.0172,31.0754,31.0172,31.0625,21087.4273
2012-01-06 13:40:00,48.04,48.11,48.04,48.1,16869.941867092213,31.069,31.1142,31.069,31.1078,16869.9419
2012-01-06 13:45:00,48.1,48.12,48.08,48.11,9916.790151601504,31.1078,31.1207,31.0948,31.1142,9916.7902
2012-01-06 13:50:00,48.12,48.15,48.11,48.14,11170.637182263765,31.1207,31.1401,31.1142,31.1337,11170.6372
2012-01-06 13:55:00,48.14,48.22,48.14,48.15,25304.91280063832,31.1337,31.1854,31.1337,31.1401,25304.9128
2012-01-06 14:00:00,48.15,48.16,48.12,48.14,10714.692807477488,31.1401,31.1466,31.1207,31.1337,10714.6928
2012-01-06 14:05:00,48.14,48.2,48.14,48.2,11626.58155705004,31.1337,31.1725,31.1337,31.1725,11626.5816
2012-01-06 14:10:00,48.19,48.2,48.12,48.12,15046.16436794711,31.166,31.1725,31.1207,31.1207,15046.1644
2012-01-06 14:15:00,48.13,48.15,48.11,48.14,12652.45640031916,31.1272,31.1401,31.1142,31.1337,12652.4564
2012-01-06 14:20:00,48.15,48.2,48.15,48.19,15274.136555340248,31.1401,31.1725,31.1401,31.166,15274.1366
2012-01-06 14:25:00,48.18,48.19,48.16,48.16,21885.32998974125,31.1595,31.166,31.1466,31.1466,21885.33
2012-01-06 14:30:00,48.16,48.22,48.16,48.21,17895.816710361338,31.1466,31.1854,31.1466,31.1789,17895.8167
2012-01-06 14:35:00,48.21,48.23,48.21,48.22,12538.470306622592,31.1789,31.1919,31.1789,31.1854,12538.4703
2012-01-06 14:40:00,48.22,48.22,48.17,48.18,11398.609369656902,31.1854,31.1854,31.1531,31.1595,11398.6094
2012-01-06 14:45:00,48.18,48.19,48.16,48.18,16869.941867092213,31.1595,31.166,31.1466,31.1595,16869.9419
2012-01-06 14:50:00,48.18,48.21,48.16,48.21,38641.2857631369,31.1595,31.1789,31.1466,31.1789,38641.2858
2012-01-06 14:55:00,48.21,48.25,48.18,48.18,124586.80041034994,31.1789,31.2048,31.1595,31.1595,124586.8004
2012-01-06 15:00:00,48.18,48.19,48.16,48.17,18465.74717884418,31.1595,31.166,31.1466,31.1531,18465.7472
2012-01-06 15:05:00,48.16,48.17,48.15,48.17,17667.844522968197,31.1466,31.1531,31.1401,31.1531,17667.8445
2012-01-06 15:10:00,48.17,48.17,48.15,48.16,18009.802804057905,31.1531,31.1531,31.1401,31.1466,18009.8028
2012-01-06 15:15:00,48.17,48.17,48.11,48.16,27242.67639348,31.1531,31.1531,31.1142,31.1466,27242.6764
2012-01-06 15:20:00,48.16,48.22,48.15,48.22,18009.802804057905,31.1466,31.1854,31.1401,31.1854,18009.8028
2012-01-06 15:25:00,48.23,48.23,48.2,48.2,11968.539838139746,31.1919,31.1919,31.1725,31.1725,11968.5398
2012-01-06 15:30:00,48.2,48.22,48.16,48.19,34651.772483756984,31.1725,31.1854,31.1466,31.166,34651.7725
2012-01-06 15:35:00,48.19,48.22,48.17,48.22,97230.13792317336,31.166,31.1854,31.1531,31.1854,97230.1379
2012-01-06 15:40:00,48.21,48.23,48.19,48.19,39667.16060640602,31.1789,31.1919,31.166,31.166,39667.1606
2012-01-06 15:45:00,48.19,48.19,48.14,48.15,62122.421064630114,31.166,31.166,31.1337,31.1401,62122.4211
2012-01-06 15:50:00,48.16,48.18,48.14,48.15,106121.05323150576,31.1466,31.1595,31.1337,31.1401,106121.0532
2012-01-06 15:55:00,48.14,48.19,48.12,48.17,175196.6260116266,31.1337,31.166,31.1207,31.1531,175196.626
2012-01-09 09:30:00,48.04,48.15,47.87,47.99,51065.76997606292,31.069,31.1401,30.959,31.0366,51065.77
2012-01-09 09:35:00,48.02,48.15,48.01,48.15,28268.55123674912,31.056,31.1401,31.0496,31.1401,28268.5512
2012-01-09 09:40:00,48.15,48.15,48.04,48.04,19947.56639689958,31.1401,31.1401,31.069,31.069,19947.5664
2012-01-09 09:45:00,48.04,48.08,48.01,48.02,24620.99623845891,31.069,31.0948,31.0496,31.056,24620.9962
2012-01-09 09:50:00,48.03,48.05,48.01,48.02,28838.481705231963,31.0625,31.0754,31.0496,31.056,28838.4817
2012-01-09 09:55:00,48.02,48.03,47.94,47.94,26444.773737604013,31.056,31.0625,31.0043,31.0043,26444.7737
2012-01-09 10:00:00,47.95,47.97,47.85,47.86,35791.63342072268,31.0108,31.0237,30.9461,30.9526,35791.6334
2012-01-09 10:05:00,47.86,47.94,47.86,47.94,25304.91280063832,30.9526,31.0043,30.9526,31.0043,25304.9128
2012-01-09 10:10:00,47.94,47.99,47.9,47.98,27128.690299783422,31.0043,31.0366,30.9784,31.0302,27128.6903
2012-01-09 10:15:00,48.0,48.05,47.98,48.01,18807.705459933888,31.0431,31.0754,31.0302,31.0496,18807.7055
2012-01-09 10:20:00,48.01,48.05,47.96,47.97,26900.71811239029,31.0496,31.0754,31.0172,31.0237,26900.7181
2012-01-09 10:25:00,47.98,48.0,47.96,47.99,29294.42608001824,31.0302,31.0431,31.0172,31.0366,29294.4261
2012-01-09 10:30:00,47.99,47.99,47.94,47.94,21543.371708651543,31.0366,31.0366,31.0043,31.0043,21543.3717
2012-01-09 10:35:00,47.95,47.99,47.95,47.96,18351.761085147613,31.0108,31.0366,31.0108,31.0172,18351.7611
2012-01-09 10:40:00,47.98,47.99,47.87,47.88,22113.30217713439,31.0302,31.0366,30.959,30.9655,22113.3022
2012-01-09 10:45:00,47.87,47.88,47.78,47.79,38185.34138835062,30.959,30.9655,30.9008,30.9073,38185.3414
2012-01-09 10:50:00,47.78,47.79,47.72,47.73,66795.85090618944,30.9008,30.9073,30.862,30.8685,66795.8509
2012-01-09 10:55:00,47.72,47.77,47.69,47.77,25304.91280063832,30.862,30.8944,30.8426,30.8944,25304.9128
2012-01-09 11:00:00,47.77,47.78,47.73,47.74,22455.260458224097,30.8944,30.9008,30.8685,30.875,22455.2605
2012-01-09 11:05:00,47.73,47.74,47.69,47.73,23367.14920779665,30.8685,30.875,30.8426,30.8685,23367.1492
2012-01-09 11:10:00,47.73,47.78,47.73,47.77,18237.77499145104,30.8685,30.9008,30.8685,30.8944,18237.775
2012-01-09 11:15:00,47.78,47.78,47.73,47.74,11398.609369656902,30.9008,30.9008,30.8685,30.875,11398.6094
2012-01-09 11:20:00,47.75,47.82,47.74,47.8,14362.247805767696,30.8814,30.9267,30.875,30.9138,14362.2478
2012-01-09 11:25:00,47.81,47.87,47.81,47.87,8890.915308332384,30.9202,30.959,30.9202,30.959,8890.9153
2012-01-09 11:30:00,47.87,47.88,47.83,47.84,15274.136555340248,30.959,30.9655,30.9332,30.9396,15274.1366
2012-01-09 11:35:00,47.83,47.87,47.82,47.86,15388.122649036815,30.9332,30.959,30.9267,30.9526,15388.1226
2012-01-09 11:40:00,47.86,47.93,47.86,47.92,12880.428587712298,30.9526,30.9978,30.9526,30.9914,12880.4286
2012-01-09 11:45:00,47.92,47.99,47.92,47.96,42972.75732360652,30.9914,31.0366,30.9914,31.0172,42972.7573
2012-01-09 11:50:00,47.95,47.99,47.95,47.97,14590.219993160834,31.0108,31.0366,31.0108,31.0237,14590.22
2012-01-09 11:55:00,47.97,47.98,47.89,47.89,21429.385614954976,31.0237,31.0302,30.972,30.972,21429.3856
2012-01-09 12:00:00,47.9,47.92,47.88,47.88,12880.428587712298,30.9784,30.9914,30.9655,30.9655,12880.4286
2012-01-09 12:05:00,47.87,47.94,47.87,47.94,13906.30343098142,30.959,31.0043,30.959,31.0043,13906.3034
2012-01-09 12:10:00,47.94,47.99,47.94,47.98,6497.2073407044345,31.0043,31.0366,31.0043,31.0302,6497.2073
2012-01-09 12:15:00,47.98,47.98,47.93,47.95,11512.595463353471,31.0302,31.0302,30.9978,31.0108,11512.5955
2012-01-09 12:20:00,47.95,47.99,47.95,47.98,16413.997492305938,31.0108,31.0366,31.0108,31.0302,16413.9975
2012-01-09 12:25:00,47.98,47.99,47.94,47.97,22797.218739313805,31.0302,31.0366,31.0043,31.0237,22797.2187
2012-01-09 12:30:00,47.96,48.0,47.96,47.99,39553.17451270945,31.0172,31.0431,31.0172,31.0366,39553.1745
2012-01-09 12:35:00,47.99,47.99,47.97,47.97,16300.01139860937,31.0366,31.0366,31.0237,31.0237,16300.0114
2012-01-09 12:40:00,47.97,47.98,47.95,47.96,11170.637182263765,31.0237,31.0302,31.0108,31.0172,11170.6372
2012-01-09 12:45:00,47.96,47.97,47.94,47.95,11740.567650746609,31.0172,31.0237,31.0043,31.0108,11740.5677
2012-01-09 12:50:00,47.96,47.96,47.94,47.94,13108.400775105438,31.0172,31.0172,31.0043,31.0043,13108.4008
2012-01-09 12:55:00,47.94,47.94,47.9,47.9,27698.62076826627,31.0043,31.0043,30.9784,30.9784,27698.6208
2012-01-09 13:00:00,47.91,47.95,47.88,47.89,32827.99498461188,30.9849,31.0108,30.9655,30.972,32827.995
2012-01-09 13:05:00,47.89,47.91,47.87,47.9,7523.082183973555,30.972,30.9849,30.959,30.9784,7523.0822
2012-01-09 13:10:00,47.9,47.92,47.87,47.92,16527.98358600251,30.9784,30.9914,30.959,30.9914,16527.9836
2012-01-09 13:15:00,47.91,47.94,47.89,47.9,24734.98233215548,30.9849,31.0043,30.972,30.9784,24734.9823
2012-01-09 13:20:00,47.9,47.91,47.89,47.89,8890.915308332384,30.9784,30.9849,30.972,30.972,8890.9153
2012-01-09 13:25:00,47.9,47.95,47.89,47.95,14932.178274250542,30.9784,31.0108,30.972,31.0108,14932.1783
2012-01-09 13:30:00,47.95,47.97,47.94,47.97,16186.0253049128,31.0108,31.0237,31.0043,31.0237,16186.0253
2012-01-09 13:35:00,47.96,47.97,47.9,47.9,19377.635928416734,31.0172,31.0237,30.9784,30.9784,19377.6359
2012-01-09 13:40:00,47.91,47.92,47.87,47.88,16755.955773395646,30.9849,30.9914,30.959,30.9655,16755.9558
2012-01-09 13:45:00,47.88,47.98,47.88,47.97,16983.927960788784,30.9655,31.0302,30.9655,31.0237,16983.928
2012-01-09 13:50:00,47.97,47.99,47.94,47.95,15046.16436794711,31.0237,31.0366,31.0043,31.0108,15046.1644
2012-01-09 13:55:00,47.95,47.99,47.95,47.97,16755.955773395646,31.0108,31.0366,31.0108,31.0237,16755.9558
2012-01-09 14:00:00,47.97,48.0,47.96,47.99,31118.203579163343,31.0237,31.0431,31.0172,31.0366,31118.2036
2012-01-09 14:05:00,47.98,48.01,47.95,47.95,38983.2440442266,31.0302,31.0496,31.0108,31.0108,38983.244
2012-01-09 14:10:00,47.94,47.95,47.93,47.93,21999.31608343782,31.0043,31.0108,30.9978,30.9978,21999.3161
2012-01-09 14:15:00,47.93,47.94,47.91,47.92,30890.231391770205,30.9978,31.0043,30.9849,30.9914,30890.2314
2012-01-09 14:20:00,47.92,47.94,47.91,47.94,10828.678901174057,30.9914,31.0043,30.9849,31.0043,10828.6789
2012-01-09 14:25:00,47.94,47.94,47.93,47.94,11512.595463353471,31.0043,31.0043,30.9978,31.0043,11512.5955
2012-01-09 14:30:00,47.93,48.0,47.93,47.98,29180.439986321668,30.9978,31.0431,30.9978,31.0302,29180.44
2012-01-09 14:35:00,47.98,47.98,47.95,47.95,14134.27561837456,31.0302,31.0302,31.0108,31.0108,14134.2756
2012-01-09 14:40:00,47.95,47.97,47.93,47.94,16527.98358600251,31.0108,31.0237,30.9978,31.0043,16527.9836
2012-01-09 14:45:00,47.94,47.95,47.88,47.91,24962.954519548617,31.0043,31.0108,30.9655,30.9849,24962.9545
2012-01-09 14:50:00,47.9,47.91,47.87,47.87,12310.498119229454,30.9784,30.9849,30.959,30.959,12310.4981
2012-01-09 14:55:00,47.87,47.88,47.84,47.88,21657.35780234812,30.959,30.9655,30.9396,30.9655,21657.3578
2012-01-09 15:00:00,47.88,47.94,47.88,47.88,29978.34264219765,30.9655,31.0043,30.9655,30.9655,29978.3426
2012-01-09 15:05:00,47.89,47.94,47.89,47.94,16300.01139860937,30.972,31.0043,30.972,31.0043,16300.0114
2012-01-09 15:10:00,47.94,47.94,47.9,47.94,26216.80155021088,31.0043,31.0043,30.9784,31.0043,26216.8016
2012-01-09 15:15:00,47.93,47.96,47.93,47.95,20973.4412401687,30.9978,31.0172,30.9978,31.0108,20973.4412
2012-01-09 15:20:00,47.96,47.99,47.95,47.97,22797.218739313805,31.0172,31.0366,31.0108,31.0237,22797.2187
2012-01-09 15:25:00,47.97,47.99,47.94,47.96,25190.926706941755,31.0237,31.0366,31.0043,31.0172,25190.9267
2012-01-09 15:30:00,47.96,47.97,47.94,47.96,21315.399521258405,31.0172,31.0237,31.0043,31.0172,21315.3995
2012-01-09 15:35:00,47.97,47.99,47.95,47.95,21543.371708651543,31.0237,31.0366,31.0108,31.0108,21543.3717
2012-01-09 15:40:00,47.96,48.0,47.95,47.97,41832.89638664083,31.0172,31.0431,31.0108,31.0237,41832.8964
2012-01-09 15:45:00,47.96,47.99,47.94,47.94,57676.963410463926,31.0172,31.0366,31.0043,31.0043,57676.9634
2012-01-09 15:50:00,47.95,47.97,47.93,47.94,64858.08731334777,31.0108,31.0237,30.9978,31.0043,64858.0873
2012-01-09 15:55:00,47.94,47.98,47.94,47.95,138151.14556024165,31.0043,31.0302,31.0043,31.0108,138151.1456
2012-01-10 09:30:00,48.08,48.21,48.01,48.14,172005.01538812264,31.0948,31.1789,31.0496,31.1337,172005.0154
2012-01-10 09:35:00,48.17,48.21,48.14,48.15,64402.1429385615,31.1531,31.1789,31.1337,31.1401,64402.1429
2012-01-10 09:40:00,48.14,48.17,48.01,48.03,61894.44887723698,31.1337,31.1531,31.0496,31.0625,61894.4489
2012-01-10 09:45:00,48.01,48.07,48.01,48.04,52661.575287814885,31.0496,31.0884,31.0496,31.069,52661.5753
2012-01-10 09:50:00,48.03,48.08,48.01,48.04,51065.76997606292,31.0625,31.0948,31.0496,31.069,51065.77
2012-01-10 09:55:00,48.03,48.08,48.02,48.05,34765.758577453555,31.0625,31.0948,31.056,31.0754,34765.7586
2012-01-10 10:00:00,48.05,48.17,48.05,48.17,80360.19605608116,31.0754,31.1531,31.0754,31.1531,80360.1961
2012-01-10 10:05:00,48.16,48.21,48.16,48.18,38641.2857631369,31.1466,31.1789,31.1466,31.1595,38641.2858
2012-01-10 10:10:00,48.18,48.2,48.15,48.16,43542.68779208937,31.1595,31.1725,31.1401,31.1466,43542.6878
2012-01-10 10:15:00,48.16,48.21,48.15,48.17,46848.28450928986,31.1466,31.1789,31.1401,31.1531,46848.2845
2012-01-10 10:20:00,48.18,48.19,48.05,48.05,47646.18716516585,31.1595,31.166,31.0754,31.0754,47646.1872
2012-01-10 10:25:00,48.06,48.12,48.03,48.11,48900.034195828106,31.0819,31.1207,31.0625,31.1142,48900.0342
2012-01-10 10:30:00,48.11,48.12,48.08,48.08,26786.73201869372,31.1142,31.1207,31.0948,31.0948,26786.732
2012-01-10 10:35:00,48.09,48.12,48.04,48.04,41604.92419924769,31.1013,31.1207,31.069,31.069,41604.9242
2012-01-10 10:40:00,48.05,48.07,47.99,48.06,29522.398267411376,31.0754,31.0884,31.0366,31.0819,29522.3983
2012-01-10 10:45:00,48.06,48.07,48.0,48.01,25646.87108172803,31.0819,31.0884,31.0431,31.0496,25646.8711
2012-01-10 10:50:00,48.0,48.01,47.84,47.84,76826.62715148753,31.0431,31.0496,30.9396,30.9396,76826.6272
2012-01-10 10:55:00,47.85,47.89,47.82,47.89,63718.22637638208,30.9461,30.972,30.9267,30.972,63718.2264
2012-01-10 11:00:00,47.88,47.94,47.84,47.85,50951.78388236636,30.9655,31.0043,30.9396,30.9461,50951.7839
2012-01-10 11:05:00,47.85,47.94,47.83,47.93,15958.053117519665,30.9461,31.0043,30.9332,30.9978,15958.0531
2012-01-10 11:10:00,47.93,47.94,47.89,47.93,30890.231391770205,30.9978,31.0043,30.972,30.9978,30890.2314
2012-01-10 11:15:00,47.94,48.01,47.93,48.01,14932.178274250542,31.0043,31.0496,30.9978,31.0496,14932.1783
2012-01-10 11:20:00,48.01,48.02,47.94,47.95,24051.065769976063,31.0496,31.056,31.0043,31.0108,24051.0658
2012-01-10 11:25:00,47.96,47.99,47.93,47.94,25190.926706941755,31.0172,31.0366,30.9978,31.0043,25190.9267
2012-01-10 11:30:00,47.94,47.95,47.91,47.92,36475.549982902085,31.0043,31.0108,30.9849,30.9914,36475.55
2012-01-10 11:35:00,47.93,47.94,47.91,47.93,31118.203579163343,30.9978,31.0043,30.9849,30.9978,31118.2036
2012-01-10 11:40:00,47.93,47.94,47.91,47.93,19833.58030320301,30.9978,31.0043,30.9849,30.9978,19833.5803
2012-01-10 11:45:00,47.94,47.95,47.93,47.94,14362.247805767696,31.0043,31.0108,30.9978,31.0043,14362.2478
2012-01-10 11:50:00,47.94,47.99,47.94,47.99,17553.85842927163,31.0043,31.0366,31.0043,31.0366,17553.8584
2012-01-10 11:55:00,47.99,48.0,47.97,47.99,17667.844522968197,31.0366,31.0431,31.0237,31.0366,17667.8445
2012-01-10 12:00:00,47.99,48.0,47.95,47.97,14248.261712071127,31.0366,31.0431,31.0108,31.0237,14248.2617
2012-01-10 12:05:00,47.97,47.98,47.94,47.94,26558.75983130058,31.0237,31.0302,31.0043,31.0043,26558.7598
2012-01-10 12:10:00,47.95,47.95,47.94,47.94,6269.235153311296,31.0108,31.0108,31.0043,31.0043,6269.2352
2012-01-10 12:15:00,47.95,47.95,47.91,47.91,21429.385614954976,31.0108,31.0108,30.9849,30.9849,21429.3856
2012-01-10 12:20:00,47.9,47.91,47.84,47.84,37729.39701356435,30.9784,30.9849,30.9396,30.9396,37729.397
2012-01-10 12:25:00,47.84,47.84,47.78,47.8,37615.410919867776,30.9396,30.9396,30.9008,30.9138,37615.4109
2012-01-10 12:30:00,47.8,47.83,47.8,47.82,83551.80667958509,30.9138,30.9332,30.9138,30.9267,83551.8067
2012-01-10 12:35:00,47.83,47.84,47.8,47.8,28838.481705231963,30.9332,30.9396,30.9138,30.9138,28838.4817
2012-01-10 12:40:00,47.8,47.8,47.78,47.8,13792.317337284852,30.9138,30.9138,30.9008,30.9138,13792.3173
2012-01-10 12:45:00,47.8,47.8,47.75,47.76,43200.729510999656,30.9138,30.9138,30.8814,30.8879,43200.7295
2012-01-10 12:50:00,47.76,47.78,47.75,47.76,17097.914054485354,30.8879,30.9008,30.8814,30.8879,17097.9141
2012-01-10 12:55:00,47.76,47.78,47.75,47.77,19263.649834720163,30.8879,30.9008,30.8814,30.8944,19263.6498
2012-01-10 13:00:00,47.77,47.78,47.75,47.77,21657.35780234812,30.8944,30.9008,30.8814,30.8944,21657.3578
2012-01-10 13:05:00,47.77,47.78,47.76,47.77,21429.385614954976,30.8944,30.9008,30.8879,30.8944,21429.3856
2012-01-10 13:10:00,47.77,47.78,47.73,47.73,18237.77499145104,30.8944,30.9008,30.8685,30.8685,18237.775
2012-01-10 13:15:00,47.74,47.78,47.73,47.77,10600.70671378092,30.875,30.9008,30.8685,30.8944,10600.7067
2012-01-10 13:20:00,47.77,47.8,47.74,47.8,11854.553744443176,30.8944,30.9138,30.875,30.9138,11854.5537
2012-01-10 13:25:00,47.8,47.81,47.77,47.81,16527.98358600251,30.9138,30.9202,30.8944,30.9202,16527.9836
2012-01-10 13:30:00,47.81,47.89,47.8,47.89,18693.71936623732,30.9202,30.972,30.9138,30.972,18693.7194
2012-01-10 13:35:00,47.9,47.9,47.87,47.87,28268.55123674912,30.9784,30.9784,30.959,30.959,28268.5512
2012-01-10 13:40:00,47.87,47.92,47.87,47.91,12082.525931836317,30.959,30.9914,30.959,30.9849,12082.5259
2012-01-10 13:45:00,47.91,47.92,47.86,47.86,10828.678901174057,30.9849,30.9914,30.9526,30.9526,10828.6789
2012-01-10 13:50:00,47.87,47.89,47.86,47.87,9574.831870511798,30.959,30.972,30.9526,30.959,9574.8319
2012-01-10 13:55:00,47.87,47.92,47.87,47.87,54257.38059956685,30.959,30.9914,30.959,30.959,54257.3806
2012-01-10 14:00:00,47.88,47.9,47.87,47.9,19377.635928416734,30.9655,30.9784,30.959,30.9784,19377.6359
2012-01-10 14:05:00,47.9,47.93,47.87,47.87,16413.997492305938,30.9784,30.9978,30.959,30.959,16413.9975
2012-01-10 14:10:00,47.87,47.88,47.83,47.84,32600.02279721874,30.959,30.9655,30.9332,30.9396,32600.0228
2012-01-10 14:15:00,47.84,47.9,47.84,47.89,20631.482959078992,30.9396,30.9784,30.9396,30.972,20631.483
2012-01-10 14:20:00,47.9,47.9,47.88,47.89,15844.067023823094,30.9784,30.9784,30.9655,30.972,15844.067
2012-01-10 14:25:00,47.88,47.89,47.82,47.84,46620.31232189673,30.9655,30.972,30.9267,30.9396,46620.3123
2012-01-10 14:30:00,47.84,47.9,47.84,47.89,17667.844522968197,30.9396,30.9784,30.9396,30.972,17667.8445
2012-01-10 14:35:00,47.89,47.93,47.87,47.92,12766.44249401573,30.972,30.9978,30.959,30.9914,12766.4425
2012-01-10 14:40:00,47.92,47.94,47.91,47.94,22227.28827083096,30.9914,31.0043,30.9849,31.0043,22227.2883
2012-01-10 14:45:00,47.94,47.99,47.94,47.96,25874.843269121167,31.0043,31.0366,31.0043,31.0172,25874.8433
2012-01-10 14:50:00,47.95,47.96,47.9,47.9,24848.968425852046,31.0108,31.0172,30.9784,30.9784,24848.9684
2012-01-10 14:55:00,47.91,47.93,47.9,47.92,11512.595463353471,30.9849,30.9978,30.9784,30.9914,11512.5955
2012-01-10 15:00:00,47.92,47.94,47.91,47.94,12196.512025532886,30.9914,31.0043,30.9849,31.0043,12196.512
2012-01-10 15:05:00,47.93,47.95,47.91,47.92,24620.99623845891,30.9978,31.0108,30.9849,30.9914,24620.9962
2012-01-10 15:10:00,47.91,47.92,47.9,47.91,32372.0506098256,30.9849,30.9914,30.9784,30.9849,32372.0506
2012-01-10 15:15:00,47.92,47.94,47.91,47.94,26900.71811239029,30.9914,31.0043,30.9849,31.0043,26900.7181
2012-01-10 15:20:00,47.94,47.95,47.94,47.94,24507.01014476234,31.0043,31.0108,31.0043,31.0043,24507.0101
2012-01-10 15:25:00,47.94,47.99,47.93,47.98,44340.59044796535,31.0043,31.0366,30.9978,31.0302,44340.5904
2012-01-10 15:30:00,47.98,47.98,47.93,47.94,41148.97982446141,31.0302,31.0302,30.9978,31.0043,41148.9798
2012-01-10 15:35:00,47.94,47.94,47.88,47.88,48444.08982104183,31.0043,31.0043,30.9655,30.9655,48444.0898
2012-01-10 15:40:00,47.88,47.94,47.88,47.93,55169.26934913941,30.9655,31.0043,30.9655,30.9978,55169.2693
2012-01-10 15:45:00,47.93,47.94,47.89,47.9,46734.2984155933,30.9978,31.0043,30.972,30.9784,46734.2984
2012-01-10 15:50:00,47.91,47.94,47.9,47.92,76484.66887039781,30.9849,31.0043,30.9784,30.9914,76484.6689
2012-01-10 15:55:00,47.91,47.95,47.91,47.95,98825.94323492536,30.9849,31.0108,30.9849,31.0108,98825.9432
2012-01-11 09:30:00,47.9,48.05,47.9,47.99,60982.56012766442,30.9784,31.0754,30.9784,31.0366,60982.5601
2012-01-11 09:35:00,47.99,47.99,47.9,47.99,47646.18716516585,31.0366,31.0366,30.9784,31.0366,47646.1872
2012-01-11 09:40:00,47.97,47.99,47.93,47.93,39781.14670010259,31.0237,31.0366,30.9978,30.9978,39781.1467
2012-01-11 09:45:00,47.93,48.0,47.93,47.97,43542.68779208937,30.9978,31.0431,30.9978,31.0237,43542.6878
2012-01-11 09:50:00,47.98,47.98,47.85,47.85,19947.56639689958,31.0302,31.0302,30.9461,30.9461,19947.5664
2012-01-11 09:55:00,47.83,47.83,47.74,47.75,28382.537330445684,30.9332,30.9332,30.875,30.8814,28382.5373
2012-01-11 10:00:00,47.74,47.86,47.73,47.82,29750.37045480452,30.875,30.9526,30.8685,30.9267,29750.3705
2012-01-11 10:05:00,47.82,47.83,47.78,47.81,13792.317337284852,30.9267,30.9332,30.9008,30.9202,13792.3173
2012-01-11 10:10:00,47.85,47.87,47.84,47.87,11740.567650746609,30.9461,30.959,30.9396,30.959,11740.5677
2012-01-11 10:15:00,47.87,47.92,47.86,47.91,29180.439986321668,30.959,30.9914,30.9526,30.9849,29180.44
2012-01-11 10:20:00,47.93,47.99,47.91,47.94,29408.41217371481,30.9978,31.0366,30.9849,31.0043,29408.4122
2012-01-11 10:25:00,47.94,47.94,47.9,47.9,25988.82936281773,31.0043,31.0043,30.9784,30.9784,25988.8294
2012-01-11 10:30:00,47.89,47.95,47.88,47.95,9574.831870511798,30.972,31.0108,30.9655,31.0108,9574.8319
2012-01-11 10:35:00,47.94,48.0,47.94,48.0,31004.21748546677,31.0043,31.0431,31.0043,31.0431,31004.2175
2012-01-11 10:40:00,48.0,48.01,47.94,47.94,27698.62076826627,31.0431,31.0496,31.0043,31.0043,27698.6208
2012-01-11 10:45:00,47.94,47.96,47.93,47.95,18921.69155363046,31.0043,31.0172,30.9978,31.0108,18921.6916
2012-01-11 10:50:00,47.95,47.96,47.91,47.91,54371.36669326342,31.0108,31.0172,30.9849,30.9849,54371.3667
2012-01-11 10:55:00,47.91,47.91,47.86,47.86,11740.567650746609,30.9849,30.9849,30.9526,30.9526,11740.5677
2012-01-11 11:00:00,47.87,47.91,47.87,47.9,8776.929214635815,30.959,30.9849,30.959,30.9784,8776.9292
2012-01-11 11:05:00,47.9,47.92,47.87,47.89,16755.955773395646,30.9784,30.9914,30.959,30.972,16755.9558
2012-01-11 11:10:00,47.89,47.9,47.87,47.89,8890.915308332384,30.972,30.9784,30.959,30.972,8890.9153
2012-01-11 11:15:00,47.88,47.93,47.88,47.92,20175.53858429272,30.9655,30.9978,30.9655,30.9914,20175.5386
2012-01-11 11:20:00,47.93,47.94,47.89,47.91,27584.634674569705,30.9978,31.0043,30.972,30.9849,27584.6347
2012-01-11 11:25:00,47.91,47.91,47.87,47.87,14362.247805767696,30.9849,30.9849,30.959,30.959,14362.2478
2012-01-11 11:30:00,47.87,47.91,47.87,47.9,16186.0253049128,30.959,30.9849,30.959,30.9784,16186.0253
2012-01-11 11:35:00,47.9,47.93,47.9,47.91,9916.790151601504,30.9784,30.9978,30.9784,30.9849,9916.7902
2012-01-11 11:40:00,47.91,47.94,47.91,47.93,15730.080930126524,30.9849,31.0043,30.9849,30.9978,15730.0809
2012-01-11 11:45:00,47.93,48.01,47.92,47.97,20859.45514647213,30.9978,31.0496,30.9914,31.0237,20859.4551
2012-01-11 11:50:00,47.97,47.97,47.92,47.93,15160.15046164368,31.0237,31.0237,30.9914,30.9978,15160.1505
2012-01-11 11:55:00,47.93,47.93,47.86,47.87,22797.218739313805,30.9978,30.9978,30.9526,30.959,22797.2187
2012-01-11 12:00:00,47.87,47.93,47.87,47.89,18465.74717884418,30.959,30.9978,30.959,30.972,18465.7472
2012-01-11 12:05:00,47.88,47.89,47.85,47.89,9574.831870511798,30.9655,30.972,30.9461,30.972,9574.8319
2012-01-11 12:10:00,47.89,47.94,47.89,47.92,6725.179528097572,30.972,31.0043,30.972,30.9914,6725.1795
2012-01-11 12:15:00,47.91,47.94,47.89,47.93,14020.28952467799,30.9849,31.0043,30.972,30.9978,14020.2895
2012-01-11 12:20:00,47.92,47.94,47.91,47.92,23253.16311410008,30.9914,31.0043,30.9849,30.9914,23253.1631
2012-01-11 12:25:00,47.93,47.93,47.89,47.9,14932.178274250542,30.9978,30.9978,30.972,30.9784,14932.1783
2012-01-11 12:30:00,47.9,47.91,47.85,47.87,25076.940613245184,30.9784,30.9849,30.9461,30.959,25076.9406
2012-01-11 12:35:00,47.87,47.87,47.84,47.84,7865.040465063263,30.959,30.959,30.9396,30.9396,7865.0405
2012-01-11 12:40:00,47.85,47.85,47.8,47.82,14818.192180553971,30.9461,30.9461,30.9138,30.9267,14818.1922
2012-01-11 12:45:00,47.82,47.85,47.81,47.81,9232.87358942209,30.9267,30.9461,30.9202,30.9202,9232.8736
2012-01-11 12:50:00,47.81,47.84,47.81,47.83,18009.802804057905,30.9202,30.9396,30.9202,30.9332,18009.8028
2012-01-11 12:55:00,47.82,47.84,47.81,47.82,22341.27436452753,30.9267,30.9396,30.9202,30.9267,22341.2744
2012-01-11 13:00:00,47.82,47.85,47.82,47.84,14248.261712071127,30.9267,30.9461,30.9267,30.9396,14248.2617
2012-01-11 13:05:00,47.83,47.85,47.81,47.83,23367.14920779665,30.9332,30.9461,30.9202,30.9332,23367.1492
2012-01-11 13:10:00,47.83,47.84,47.78,47.8,20631.482959078992,30.9332,30.9396,30.9008,30.9138,20631.483
2012-01-11 13:15:00,47.8,47.8,47.75,47.77,11740.567650746609,30.9138,30.9138,30.8814,30.8944,11740.5677
2012-01-11 13:20:00,47.77,47.81,47.76,47.8,17097.914054485354,30.8944,30.9202,30.8879,30.9138,17097.9141
2012-01-11 13:25:00,47.8,47.82,47.79,47.81,7181.123902883848,30.9138,30.9267,30.9073,30.9202,7181.1239
2012-01-11 13:30:00,47.81,47.81,47.8,47.81,7181.123902883848,30.9202,30.9202,30.9138,30.9202,7181.1239
2012-01-11 13:35:00,47.81,47.87,47.8,47.84,17667.844522968197,30.9202,30.959,30.9138,30.9396,17667.8445
2012-01-11 13:40:00,47.85,47.86,47.8,47.82,20859.45514647213,30.9461,30.9526,30.9138,30.9267,20859.4551
2012-01-11 13:45:00,47.83,47.84,47.8,47.82,18921.69155363046,30.9332,30.9396,30.9138,30.9267,18921.6916
2012-01-11 13:50:00,47.82,47.83,47.8,47.81,11398.609369656902,30.9267,30.9332,30.9138,30.9202,11398.6094
2012-01-11 13:55:00,47.81,47.82,47.74,47.75,27926.59295565941,30.9202,30.9267,30.875,30.8814,27926.593
2012-01-11 14:00:00,47.76,47.76,47.73,47.74,21315.399521258405,30.8879,30.8879,30.8685,30.875,21315.3995
2012-01-11 14:05:00,47.74,47.8,47.73,47.79,28838.481705231963,30.875,30.9138,30.8685,30.9073,28838.4817
2012-01-11 14:10:00,47.8,47.85,47.77,47.85,13450.359056195144,30.9138,30.9461,30.8944,30.9461,13450.3591
2012-01-11 14:15:00,47.85,47.87,47.85,47.87,9460.84577681523,30.9461,30.959,30.9461,30.959,9460.8458
2012-01-11 14:20:00,47.87,47.87,47.8,47.81,24962.954519548617,30.959,30.959,30.9138,30.9202,24962.9545
2012-01-11 14:25:00,47.81,47.87,47.8,47.85,15844.067023823094,30.9202,30.959,30.9138,30.9461,15844.067
2012-01-11 14:30:00,47.86,47.88,47.86,47.87,23481.135301493217,30.9526,30.9655,30.9526,30.959,23481.1353
2012-01-11 14:35:00,47.87,47.89,47.86,47.89,10030.776245298071,30.959,30.972,30.9526,30.972,10030.7762
2012-01-11 14:40:00,47.88,47.94,47.88,47.93,20973.4412401687,30.9655,31.0043,30.9655,30.9978,20973.4412
2012-01-11 14:45:00,47.93,47.94,47.91,47.93,32486.03670352217,30.9978,31.0043,30.9849,30.9978,32486.0367
2012-01-11 14:50:00,47.94,47.94,47.9,47.9,9232.87358942209,31.0043,31.0043,30.9784,30.9784,9232.8736
2012-01-11 14:55:00,47.9,47.94,47.9,47.93,12310.498119229454,30.9784,31.0043,30.9784,30.9978,12310.4981
2012-01-11 15:00:00,47.93,47.95,47.91,47.91,78080.47418214977,30.9978,31.0108,30.9849,30.9849,78080.4742
2012-01-11 15:05:00,47.92,47.93,47.89,47.89,46278.35404080703,30.9914,30.9978,30.972,30.972,46278.354
2012-01-11 15:10:00,47.9,47.91,47.87,47.88,15844.067023823094,30.9784,30.9849,30.959,30.9655,15844.067
2012-01-11 15:15:00,47.88,47.89,47.87,47.88,17781.830616664767,30.9655,30.972,30.959,30.9655,17781.8306
2012-01-11 15:20:00,47.88,47.89,47.87,47.89,34081.84201527414,30.9655,30.972,30.959,30.972,34081.842
2012-01-11 15:25:00,47.88,47.93,47.88,47.92,40351.07716858544,30.9655,30.9978,30.9655,30.9914,40351.0772
2012-01-11 15:30:00,47.92,47.92,47.88,47.88,37957.36920095748,30.9914,30.9914,30.9655,30.9655,37957.3692
2012-01-11 15:35:00,47.88,47.9,47.88,47.89,30434.28701698393,30.9655,30.9784,30.9655,30.972,30434.287
2012-01-11 15:40:00,47.89,47.91,47.87,47.87,37159.4665450815,30.972,30.9849,30.959,30.959,37159.4665
2012-01-11 15:45:00,47.87,47.89,47.87,47.89,42288.84076142711,30.959,30.972,30.959,30.972,42288.8408
2012-01-11 15:50:00,47.9,47.95,47.89,47.95,133477.71571868233,30.9784,31.0108,30.972,31.0108,133477.7157
2012-01-11 15:55:00,47.95,47.95,47.88,47.91,156046.962270603,31.0108,31.0108,30.9655,30.9849,156046.9623
2012-01-12 09:30:00,47.82,48.06,47.82,48.03,55283.25544283597,30.9267,31.0819,30.9267,31.0625,55283.2554
2012-01-12 09:35:00,48.02,48.11,48.02,48.05,49469.96466431095,31.056,31.1142,31.056,31.0754,49469.9647
2012-01-12 09:40:00,48.05,48.06,47.98,47.98,31118.203579163343,31.0754,31.0819,31.0302,31.0302,31118.2036
2012-01-12 09:45:00,47.99,48.03,47.97,47.99,24620.99623845891,31.0366,31.0625,31.0237,31.0366,24620.9962
2012-01-12 09:50:00,47.99,48.03,47.92,47.94,65542.00387552718,31.0366,31.0625,30.9914,31.0043,65542.0039
2012-01-12 09:55:00,47.94,48.05,47.93,48.01,35563.661233329534,31.0043,31.0754,30.9978,31.0496,35563.6612
2012-01-12 10:00:00,48.01,48.01,47.93,47.97,22569.246551920667,31.0496,31.0496,30.9978,31.0237,22569.2466
2012-01-12 10:05:00,47.97,48.0,47.83,47.87,39097.23013792317,31.0237,31.0431,30.9332,30.959,39097.2301
2012-01-12 10:10:00,47.87,47.87,47.8,47.81,28154.565143052547,30.959,30.959,30.9138,30.9202,28154.5651
2012-01-12 10:15:00,47.81,47.87,47.8,47.86,18009.802804057905,30.9202,30.959,30.9138,30.9526,18009.8028
2012-01-12 10:20:00,47.86,47.93,47.84,47.84,73635.0165279836,30.9526,30.9978,30.9396,30.9396,73635.0165
2012-01-12 10:25:00,47.83,47.91,47.82,47.9,30776.245298073634,30.9332,30.9849,30.9267,30.9784,30776.2453
2012-01-12 10:30:00,47.92,47.92,47.89,47.91,14476.233899464263,30.9914,30.9914,30.972,30.9849,14476.2339
2012-01-12 10:35:00,47.91,47.94,47.9,47.94,10258.748432691213,30.9849,31.0043,30.9784,31.0043,10258.7484
2012-01-12 10:40:00,47.94,47.94,47.84,47.86,30662.259204377067,31.0043,31.0043,30.9396,30.9526,30662.2592
2012-01-12 10:45:00,47.85,47.93,47.85,47.93,11968.539838139746,30.9461,30.9978,30.9461,30.9978,11968.5398
2012-01-12 10:50:00,47.93,48.01,47.93,48.0,18351.761085147613,30.9978,31.0496,30.9978,31.0431,18351.7611
2012-01-12 10:55:00,47.99,48.01,47.95,47.96,18237.77499145104,31.0366,31.0496,31.0108,31.0172,18237.775
2012-01-12 11:00:00,47.96,48.01,47.95,48.01,9232.87358942209,31.0172,31.0496,31.0108,31.0496,9232.8736
2012-01-12 11:05:00,48.02,48.05,48.02,48.04,8206.998746152969,31.056,31.0754,31.056,31.069,8206.9987
2012-01-12 11:10:00,48.04,48.07,48.03,48.07,10372.73452638778,31.069,31.0884,31.0625,31.0884,10372.7345
2012-01-12 11:15:00,48.08,48.11,48.08,48.11,15616.094836429957,31.0948,31.1142,31.0948,31.1142,15616.0948
2012-01-12 11:20:00,48.11,48.12,48.09,48.09,9688.817964208369,31.1142,31.1207,31.1013,31.1013,9688.818
2012-01-12 11:25:00,48.09,48.12,48.08,48.11,17325.886241878492,31.1013,31.1207,31.0948,31.1142,17325.8862
2012-01-12 11:30:00,48.11,48.11,48.08,48.1,9232.87358942209,31.1142,31.1142,31.0948,31.1078,9232.8736
2012-01-12 11:35:00,48.09,48.12,48.09,48.11,10258.748432691213,31.1013,31.1207,31.1013,31.1142,10258.7484
2012-01-12 11:40:00,48.11,48.12,48.11,48.12,6269.235153311296,31.1142,31.1207,31.1142,31.1207,6269.2352
2012-01-12 11:45:00,48.12,48.12,48.11,48.11,14020.28952467799,31.1207,31.1207,31.1142,31.1142,14020.2895
2012-01-12 11:50:00,48.11,48.12,48.09,48.1,7751.054371366693,31.1142,31.1207,31.1013,31.1078,7751.0544
2012-01-12 11:55:00,48.1,48.12,48.1,48.12,12652.45640031916,31.1078,31.1207,31.1078,31.1207,12652.4564
2012-01-12 12:00:00,48.12,48.12,48.08,48.08,14020.28952467799,31.1207,31.1207,31.0948,31.0948,14020.2895
2012-01-12 12:05:00,48.08,48.11,48.08,48.1,6953.151715490711,31.0948,31.1142,31.0948,31.1078,6953.1517
2012-01-12 12:10:00,48.11,48.12,48.1,48.11,6383.221247007865,31.1142,31.1207,31.1078,31.1142,6383.2212
2012-01-12 12:15:00,48.11,48.12,48.09,48.11,10372.73452638778,31.1142,31.1207,31.1013,31.1142,10372.7345
2012-01-12 12:20:00,48.11,48.12,48.1,48.12,6611.193434401003,31.1142,31.1207,31.1078,31.1207,6611.1934
2012-01-12 12:25:00,48.12,48.12,48.1,48.1,6383.221247007865,31.1207,31.1207,31.1078,31.1078,6383.2212
2012-01-12 12:30:00,48.11,48.12,48.1,48.11,6497.2073407044345,31.1142,31.1207,31.1078,31.1142,6497.2073
2012-01-12 12:35:00,48.11,48.12,48.11,48.11,6383.221247007865,31.1142,31.1207,31.1142,31.1142,6383.2212
2012-01-12 12:40:00,48.11,48.11,48.09,48.1,12424.484212926023,31.1142,31.1142,31.1013,31.1078,12424.4842
2012-01-12 12:45:00,48.11,48.11,48.06,48.07,9346.85968311866,31.1142,31.1142,31.0819,31.0884,9346.8597
2012-01-12 12:50:00,48.06,48.09,48.06,48.08,45366.46529123447,31.0819,31.1013,31.0819,31.0948,45366.4653
2012-01-12 12:55:00,48.08,48.1,48.07,48.09,21429.385614954976,31.0948,31.1078,31.0884,31.1013,21429.3856
2012-01-12 13:00:00,48.09,48.12,48.09,48.1,11740.567650746609,31.1013,31.1207,31.1013,31.1078,11740.5677
2012-01-12 13:05:00,48.1,48.16,48.1,48.15,49355.97857061439,31.1078,31.1466,31.1078,31.1401,49355.9786
2012-01-12 13:10:00,48.15,48.16,48.11,48.11,31346.17576655648,31.1401,31.1466,31.1142,31.1142,31346.1758
2012-01-12 13:15:00,48.12,48.13,48.08,48.11,18351.761085147613,31.1207,31.1272,31.0948,31.1142,18351.7611
2012-01-12 13:20:00,48.12,48.16,48.12,48.15,9004.901402028952,31.1207,31.1466,31.1207,31.1401,9004.9014
2012-01-12 13:25:00,48.15,48.16,48.12,48.14,13336.372962498575,31.1401,31.1466,31.1207,31.1337,13336.373
2012-01-12 13:30:00,48.15,48.17,48.15,48.15,7979.026558759831,31.1401,31.1531,31.1401,31.1401,7979.0266
2012-01-12 13:35:00,48.16,48.18,48.11,48.12,11056.651088567194,31.1466,31.1595,31.1142,31.1207,11056.6511
2012-01-12 13:40:00,48.12,48.15,48.12,48.13,10600.70671378092,31.1207,31.1401,31.1207,31.1272,10600.7067
2012-01-12 13:45:00,48.13,48.14,48.11,48.13,9118.88749572552,31.1272,31.1337,31.1142,31.1272,9118.8875
2012-01-12 13:50:00,48.12,48.14,48.12,48.12,12082.525931836317,31.1207,31.1337,31.1207,31.1207,12082.5259
2012-01-12 13:55:00,48.12,48.17,48.12,48.15,9004.901402028952,31.1207,31.1531,31.1207,31.1401,9004.9014
2012-01-12 14:00:00,48.16,48.16,48.13,48.15,10942.664994870624,31.1466,31.1466,31.1272,31.1401,10942.665
2012-01-12 14:05:00,48.17,48.18,48.12,48.12,19263.649834720163,31.1531,31.1595,31.1207,31.1207,19263.6498
2012-01-12 14:10:00,48.12,48.14,48.11,48.12,9004.901402028952,31.1207,31.1337,31.1142,31.1207,9004.9014
2012-01-12 14:15:00,48.13,48.15,48.11,48.15,9916.790151601504,31.1272,31.1401,31.1142,31.1401,9916.7902
2012-01-12 14:20:00,48.15,48.18,48.15,48.18,10828.678901174057,31.1401,31.1595,31.1401,31.1595,10828.6789
2012-01-12 14:25:00,48.18,48.19,48.17,48.18,7637.068277670124,31.1595,31.166,31.1531,31.1595,7637.0683
2012-01-12 14:30:00,48.17,48.2,48.16,48.18,14020.28952467799,31.1531,31.1725,31.1466,31.1595,14020.2895
2012-01-12 14:35:00,48.19,48.21,48.18,48.21,23253.16311410008,31.166,31.1789,31.1595,31.1789,23253.1631
2012-01-12 14:40:00,48.2,48.21,48.19,48.21,6155.249059614727,31.1725,31.1789,31.166,31.1789,6155.2491
2012-01-12 14:45:00,48.21,48.22,48.15,48.16,20631.482959078992,31.1789,31.1854,31.1401,31.1466,20631.483
2012-01-12 14:50:00,48.16,48.19,48.15,48.19,9460.84577681523,31.1466,31.166,31.1401,31.166,9460.8458
2012-01-12 14:55:00,48.19,48.21,48.18,48.21,8890.915308332384,31.166,31.1789,31.1595,31.1789,8890.9153
2012-01-12 15:00:00,48.21,48.21,48.18,48.21,14020.28952467799,31.1789,31.1789,31.1595,31.1789,14020.2895
2012-01-12 15:05:00,48.21,48.23,48.21,48.23,22341.27436452753,31.1789,31.1919,31.1789,31.1919,22341.2744
2012-01-12 15:10:00,48.22,48.23,48.2,48.22,36019.60560811581,31.1854,31.1919,31.1725,31.1854,36019.6056
2012-01-12 15:15:00,48.22,48.24,48.22,48.23,28496.52342414225,31.1854,31.1983,31.1854,31.1919,28496.5234
2012-01-12 15:20:00,48.23,48.24,48.22,48.23,17325.886241878492,31.1919,31.1983,31.1854,31.1919,17325.8862
2012-01-12 15:25:00,48.24,48.24,48.23,48.23,11512.595463353471,31.1983,31.1983,31.1919,31.1919,11512.5955
2012-01-12 15:30:00,48.23,48.24,48.2,48.2,16869.941867092213,31.1919,31.1983,31.1725,31.1725,16869.9419
2012-01-12 15:35:00,48.2,48.23,48.2,48.23,15958.053117519665,31.1725,31.1919,31.1725,31.1919,15958.0531
2012-01-12 15:40:00,48.23,48.25,48.22,48.23,36703.522170295226,31.1919,31.2048,31.1854,31.1919,36703.5222
2012-01-12 15:45:00,48.23,48.24,48.21,48.23,88111.25042744786,31.1919,31.1983,31.1789,31.1919,88111.2504
2012-01-12 15:50:00,48.23,48.23,48.21,48.22,51065.76997606292,31.1919,31.1919,31.1789,31.1854,51065.77
2012-01-12 15:55:00,48.21,48.23,48.19,48.21,174056.76507466089,31.1789,31.1919,31.166,31.1789,174056.7651
2012-01-13 09:30:00,48.01,48.01,47.69,47.87,65655.98996922375,31.0496,31.0496,30.8426,30.959,65655.99
2012-01-13 09:35:00,47.89,48.07,47.88,48.0,34195.82810897071,30.972,31.0884,30.9655,31.0431,34195.8281
2012-01-13 09:40:00,48.0,48.0,47.73,47.84,35563.661233329534,31.0431,31.0431,30.8685,30.9396,35563.6612
2012-01-13 09:45:00,47.85,47.97,47.85,47.93,10714.692807477488,30.9461,31.0237,30.9461,30.9978,10714.6928
2012-01-13 09:50:00,47.94,47.97,47.88,47.97,18237.77499145104,31.0043,31.0237,30.9655,31.0237,18237.775
2012-01-13 09:55:00,47.96,48.02,47.86,47.9,20631.482959078992,31.0172,31.056,30.9526,30.9784,20631.483
2012-01-13 10:00:00,47.89,47.92,47.86,47.89,63034.309814202665,30.972,30.9914,30.9526,30.972,63034.3098
2012-01-13 10:05:00,47.88,47.89,47.75,47.8,48102.131539952126,30.9655,30.972,30.8814,30.9138,48102.1315
2012-01-13 10:10:00,47.8,47.84,47.77,47.8,59500.74090960903,30.9138,30.9396,30.8944,30.9138,59500.7409
2012-01-13 10:15:00,47.8,47.84,47.78,47.8,55739.19981762225,30.9138,30.9396,30.9008,30.9138,55739.1998
2012-01-13 10:20:00,47.8,47.88,47.78,47.88,32827.99498461188,30.9138,30.9655,30.9008,30.9655,32827.995
2012-01-13 10:25:00,47.87,48.05,47.87,48.02,42516.81294882025,30.959,31.0754,30.959,31.056,42516.8129
2012-01-13 10:30:00,48.01,48.03,48.0,48.01,21543.371708651543,31.0496,31.0625,31.0431,31.0496,21543.3717
2012-01-13 10:35:00,48.0,48.02,47.98,48.02,44454.57654166192,31.0431,31.056,31.0302,31.056,44454.5765
2012-01-13 10:40:00,48.01,48.01,47.94,47.98,26672.74592499715,31.0496,31.0496,31.0043,31.0302,26672.7459
2012-01-13 10:45:00,47.98,48.02,47.91,47.91,14248.261712071127,31.0302,31.056,30.9849,30.9849,14248.2617
2012-01-13 10:50:00,47.91,47.92,47.88,47.9,16072.039211216232,30.9849,30.9914,30.9655,30.9784,16072.0392
2012-01-13 10:55:00,47.9,47.97,47.9,47.95,15844.067023823094,30.9784,31.0237,30.9784,31.0108,15844.067
2012-01-13 11:00:00,47.94,47.96,47.91,47.94,19719.59420950644,31.0043,31.0172,30.9849,31.0043,19719.5942
2012-01-13 11:05:00,47.94,48.0,47.94,47.94,8093.0126524564,31.0043,31.0431,31.0043,31.0043,8093.0127
2012-01-13 11:10:00,47.93,47.98,47.91,47.97,18123.788897754475,30.9978,31.0302,30.9849,31.0237,18123.7889
2012-01-13 11:15:00,47.97,48.01,47.96,47.98,7751.054371366693,31.0237,31.0496,31.0172,31.0302,7751.0544
2012-01-13 11:20:00,47.98,48.04,47.97,48.03,10372.73452638778,31.0302,31.069,31.0237,31.0625,10372.7345
2012-01-13 11:25:00,48.03,48.07,48.01,48.07,19263.649834720163,31.0625,31.0884,31.0496,31.0884,19263.6498
2012-01-13 11:30:00,48.07,48.14,48.07,48.13,19947.56639689958,31.0884,31.1337,31.0884,31.1272,19947.5664
2012-01-13 11:35:00,48.13,48.14,48.1,48.11,18693.71936623732,31.1272,31.1337,31.1078,31.1142,18693.7194
2012-01-13 11:40:00,48.11,48.12,48.1,48.11,6383.221247007865,31.1142,31.1207,31.1078,31.1142,6383.2212
2012-01-13 11:45:00,48.11,48.12,48.08,48.11,7067.137809187279,31.1142,31.1207,31.0948,31.1142,7067.1378
2012-01-13 11:50:00,48.1,48.17,48.09,48.09,25304.91280063832,31.1078,31.1531,31.1013,31.1013,25304.9128
2012-01-13 11:55:00,48.09,48.13,48.03,48.03,13336.372962498575,31.1013,31.1272,31.0625,31.0625,13336.373
2012-01-13 12:00:00,48.03,48.03,47.98,48.01,12424.484212926023,31.0625,31.0625,31.0302,31.0496,12424.4842
2012-01-13 12:05:00,48.01,48.01,47.99,48.01,7865.040465063263,31.0496,31.0496,31.0366,31.0496,7865.0405
2012-01-13 12:10:00,48.03,48.03,47.99,48.01,9688.817964208369,31.0625,31.0625,31.0366,31.0496,9688.818
2012-01-13 12:15:00,48.01,48.08,48.0,48.07,13792.317337284852,31.0496,31.0948,31.0431,31.0884,13792.3173
2012-01-13 12:20:00,48.06,48.08,48.05,48.06,8890.915308332384,31.0819,31.0948,31.0754,31.0819,8890.9153
2012-01-13 12:25:00,48.06,48.08,48.05,48.05,7295.109996580417,31.0819,31.0948,31.0754,31.0754,7295.11
2012-01-13 12:30:00,48.06,48.06,47.99,48.02,46050.381853413885,31.0819,31.0819,31.0366,31.056,46050.3819
2012-01-13 12:35:00,48.01,48.02,47.98,48.01,6155.249059614727,31.0496,31.056,31.0302,31.0496,6155.2491
2012-01-13 12:40:00,48.01,48.02,47.98,48.02,6611.193434401003,31.0496,31.056,31.0302,31.056,6611.1934
2012-01-13 12:45:00,48.02,48.07,48.01,48.04,13450.359056195144,31.056,31.0884,31.0496,31.069,13450.3591
2012-01-13 12:50:00,48.05,48.09,48.05,48.09,8206.998746152969,31.0754,31.1013,31.0754,31.1013,8206.9987
2012-01-13 12:55:00,48.1,48.13,48.08,48.08,11968.539838139746,31.1078,31.1272,31.0948,31.0948,11968.5398
2012-01-13 13:00:00,48.08,48.08,48.02,48.03,14362.247805767696,31.0948,31.0948,31.056,31.0625,14362.2478
2012-01-13 13:05:00,48.03,48.04,48.01,48.01,32144.078422432463,31.0625,31.069,31.0496,31.0496,32144.0784
2012-01-13 13:10:00,48.0,48.02,48.0,48.01,4901.402028952468,31.0431,31.056,31.0431,31.0496,4901.402
2012-01-13 13:15:00,48.01,48.01,47.98,47.99,9916.790151601504,31.0496,31.0496,31.0302,31.0366,9916.7902
2012-01-13 13:20:00,48.0,48.01,47.98,48.0,8434.970933546107,31.0431,31.0496,31.0302,31.0431,8434.9709
2012-01-13 13:25:00,48.0,48.01,47.99,48.01,5585.318591131882,31.0431,31.0496,31.0366,31.0496,5585.3186
2012-01-13 13:30:00,48.0,48.03,47.99,48.03,12766.44249401573,31.0431,31.0625,31.0366,31.0625,12766.4425
2012-01-13 13:35:00,48.03,48.06,48.01,48.01,10486.72062008435,31.0625,31.0819,31.0496,31.0496,10486.7206
2012-01-13 13:40:00,48.01,48.02,47.99,48.01,6497.2073407044345,31.0496,31.056,31.0366,31.0496,6497.2073
2012-01-13 13:45:00,48.01,48.08,48.01,48.08,16641.969679699076,31.0496,31.0948,31.0496,31.0948,16641.9697
2012-01-13 13:50:00,48.08,48.16,48.08,48.15,23139.17702040352,31.0948,31.1466,31.0948,31.1401,23139.177
2012-01-13 13:55:00,48.14,48.14,48.1,48.11,7295.109996580417,31.1337,31.1337,31.1078,31.1142,7295.11
2012-01-13 14:00:00,48.1,48.12,48.07,48.08,20517.496865382425,31.1078,31.1207,31.0884,31.0948,20517.4969
2012-01-13 14:05:00,48.08,48.1,48.08,48.08,24165.05186367264,31.0948,31.1078,31.0948,31.0948,24165.0519
2012-01-13 14:10:00,48.08,48.11,48.08,48.09,11854.553744443176,31.0948,31.1142,31.0948,31.1013,11854.5537
2012-01-13 14:15:00,48.09,48.11,48.08,48.08,18351.761085147613,31.1013,31.1142,31.0948,31.0948,18351.7611
2012-01-13 14:20:00,48.08,48.13,48.08,48.11,15730.080930126524,31.0948,31.1272,31.0948,31.1142,15730.0809
2012-01-13 14:25:00,48.12,48.21,48.11,48.17,34993.73076484669,31.1207,31.1789,31.1142,31.1531,34993.7308
2012-01-13 14:30:00,48.16,48.2,48.16,48.18,11626.58155705004,31.1466,31.1725,31.1466,31.1595,11626.5816
2012-01-13 14:35:00,48.18,48.22,48.15,48.15,24734.98233215548,31.1595,31.1854,31.1401,31.1401,24734.9823
2012-01-13 14:40:00,48.15,48.16,48.13,48.13,11854.553744443176,31.1401,31.1466,31.1272,31.1272,11854.5537
2012-01-13 14:45:00,48.13,48.14,48.11,48.12,25988.82936281773,31.1272,31.1337,31.1142,31.1207,25988.8294
2012-01-13 14:50:00,48.12,48.13,48.09,48.09,13222.386868802008,31.1207,31.1272,31.1013,31.1013,13222.3869
2012-01-13 14:55:00,48.1,48.15,48.1,48.15,13450.359056195144,31.1078,31.1401,31.1078,31.1401,13450.3591
2012-01-13 15:00:00,48.14,48.17,48.14,48.17,14932.178274250542,31.1337,31.1531,31.1337,31.1531,14932.1783
2012-01-13 15:05:00,48.16,48.23,48.15,48.22,28496.52342414225,31.1466,31.1919,31.1401,31.1854,28496.5234
2012-01-13 15:10:00,48.22,48.23,48.18,48.2,24620.99623845891,31.1854,31.1919,31.1595,31.1725,24620.9962
2012-01-13 15:15:00,48.19,48.2,48.16,48.16,15160.15046164368,31.166,31.1725,31.1466,31.1466,15160.1505
2012-01-13 15:20:00,48.16,48.17,48.14,48.16,26216.80155021088,31.1466,31.1531,31.1337,31.1466,26216.8016
2012-01-13 15:25:00,48.17,48.21,48.15,48.18,19605.60811580987,31.1531,31.1789,31.1401,31.1595,19605.6081
2012-01-13 15:30:00,48.18,48.22,48.17,48.17,15046.16436794711,31.1595,31.1854,31.1531,31.1531,15046.1644
2012-01-13 15:35:00,48.16,48.22,48.15,48.16,42630.79904251681,31.1466,31.1854,31.1401,31.1466,42630.799
2012-01-13 15:40:00,48.15,48.18,48.13,48.14,46278.35404080703,31.1401,31.1595,31.1272,31.1337,46278.354
2012-01-13 15:45:00,48.14,48.18,48.14,48.18,27698.62076826627,31.1337,31.1595,31.1337,31.1595,27698.6208
2012-01-13 15:50:00,48.19,48.19,48.14,48.16,40693.03544967514,31.166,31.166,31.1337,31.1466,40693.0354
2012-01-13 15:55:00,48.15,48.22,48.15,48.21,89365.09745811012,31.1401,31.1854,31.1401,31.1789,89365.0975
2012-01-17 09:30:00,48.25,48.58,48.16,48.55,275048.4440898211,31.2048,31.4182,31.1466,31.3988,275048.4441
2012-01-17 09:35:00,48.58,48.95,48.57,48.93,153539.26820927847,31.4182,31.6575,31.4117,31.6446,153539.2682
2012-01-17 09:40:00,48.93,48.95,48.86,48.86,65883.9621566169,31.6446,31.6575,31.5993,31.5993,65883.9622
2012-01-17 09:45:00,48.87,48.99,48.86,48.95,50267.86732018694,31.6058,31.6834,31.5993,31.6575,50267.8673
2012-01-17 09:50:00,48.94,48.96,48.88,48.89,25532.88498803146,31.651,31.664,31.6122,31.6187,25532.885
2012-01-17 09:55:00,48.88,48.89,48.78,48.82,36931.49435768836,31.6122,31.6187,31.5476,31.5734,36931.4944
2012-01-17 10:00:00,48.82,48.83,48.7,48.76,40237.091074888864,31.5734,31.5799,31.4958,31.5346,40237.0911
2012-01-17 10:05:00,48.76,48.82,48.74,48.82,21201.41342756184,31.5346,31.5734,31.5217,31.5734,21201.4134
2012-01-17 10:10:00,48.81,48.85,48.8,48.8,21315.399521258405,31.567,31.5928,31.5605,31.5605,21315.3995
2012-01-17 10:15:00,48.8,48.84,48.78,48.8,22797.218739313805,31.5605,31.5864,31.5476,31.5605,22797.2187
2012-01-17 10:20:00,48.8,48.9,48.8,48.9,42516.81294882025,31.5605,31.6252,31.5605,31.6252,42516.8129
2012-01-17 10:25:00,48.89,48.94,48.88,48.91,33055.96717200502,31.6187,31.651,31.6122,31.6316,33055.9672
2012-01-17 10:30:00,48.9,48.94,48.87,48.9,19491.6220221133,31.6252,31.651,31.6058,31.6252,19491.622
2012-01-17 10:35:00,48.9,48.92,48.82,48.83,29522.398267411376,31.6252,31.6381,31.5734,31.5799,29522.3983
2012-01-17 10:40:00,48.84,48.86,48.82,48.85,14932.178274250542,31.5864,31.5993,31.5734,31.5928,14932.1783
2012-01-17 10:45:00,48.84,48.89,48.83,48.87,24393.02405106577,31.5864,31.6187,31.5799,31.6058,24393.0241
2012-01-17 10:50:00,48.87,48.87,48.83,48.83,16755.955773395646,31.6058,31.6058,31.5799,31.5799,16755.9558
2012-01-17 10:55:00,48.83,48.87,48.8,48.86,52775.561381511456,31.5799,31.6058,31.5605,31.5993,52775.5614
2012-01-17 11:00:00,48.86,48.91,48.85,48.89,39325.20232531631,31.5993,31.6316,31.5928,31.6187,39325.2023
2012-01-17 11:05:00,48.89,48.92,48.88,48.92,22341.27436452753,31.6187,31.6381,31.6122,31.6381,22341.2744
2012-01-17 11:10:00,48.92,48.95,48.92,48.94,33055.96717200502,31.6381,31.6575,31.6381,31.651,33055.9672
2012-01-17 11:15:00,48.94,48.95,48.94,48.95,20061.552490596147,31.651,31.6575,31.651,31.6575,20061.5525
2012-01-17 11:20:00,48.95,48.95,48.91,48.93,14248.261712071127,31.6575,31.6575,31.6316,31.6446,14248.2617
2012-01-17 11:25:00,48.94,48.95,48.93,48.95,21885.32998974125,31.651,31.6575,31.6446,31.6575,21885.33
2012-01-17 11:30:00,48.95,48.95,48.89,48.9,26786.73201869372,31.6575,31.6575,31.6187,31.6252,26786.732
2012-01-17 11:35:00,48.9,48.95,48.89,48.94,18009.802804057905,31.6252,31.6575,31.6187,31.651,18009.8028
2012-01-17 11:40:00,48.94,48.95,48.89,48.89,13336.372962498575,31.651,31.6575,31.6187,31.6187,13336.373
2012-01-17 11:45:00,48.89,48.89,48.82,48.85,29864.356548501084,31.6187,31.6187,31.5734,31.5928,29864.3565
2012-01-17 11:50:00,48.84,48.87,48.81,48.86,21543.371708651543,31.5864,31.6058,31.567,31.5993,21543.3717
2012-01-17 11:55:00,48.86,48.89,48.85,48.88,10372.73452638778,31.5993,31.6187,31.5928,31.6122,10372.7345
2012-01-17 12:00:00,48.87,48.89,48.86,48.89,11398.609369656902,31.6058,31.6187,31.5993,31.6187,11398.6094
2012-01-17 12:05:00,48.88,48.94,48.88,48.94,23823.09358258293,31.6122,31.651,31.6122,31.651,23823.0936
2012-01-17 12:10:00,48.94,48.95,48.94,48.94,22341.27436452753,31.651,31.6575,31.651,31.651,22341.2744
2012-01-17 12:15:00,48.94,48.95,48.94,48.94,18123.788897754475,31.651,31.6575,31.651,31.651,18123.7889
2012-01-17 12:20:00,48.94,48.94,48.92,48.94,16755.955773395646,31.651,31.651,31.6381,31.651,16755.9558
2012-01-17 12:25:00,48.94,48.95,48.94,48.94,10372.73452638778,31.651,31.6575,31.651,31.651,10372.7345
2012-01-17 12:30:00,48.94,48.94,48.87,48.88,12652.45640031916,31.651,31.651,31.6058,31.6122,12652.4564
2012-01-17 12:35:00,48.87,48.9,48.82,48.88,17667.844522968197,31.6058,31.6252,31.5734,31.6122,17667.8445
2012-01-17 12:40:00,48.88,48.92,48.88,48.92,5585.318591131882,31.6122,31.6381,31.6122,31.6381,5585.3186
2012-01-17 12:45:00,48.92,48.94,48.91,48.91,7751.054371366693,31.6381,31.651,31.6316,31.6316,7751.0544
2012-01-17 12:50:00,48.91,48.91,48.87,48.88,11398.609369656902,31.6316,31.6316,31.6058,31.6122,11398.6094
2012-01-17 12:55:00,48.87,48.91,48.87,48.91,7295.109996580417,31.6058,31.6316,31.6058,31.6316,7295.11
2012-01-17 13:00:00,48.9,48.94,48.9,48.92,15616.094836429957,31.6252,31.651,31.6252,31.6381,15616.0948
2012-01-17 13:05:00,48.93,48.94,48.92,48.94,29522.398267411376,31.6446,31.651,31.6381,31.651,29522.3983
2012-01-17 13:10:00,48.94,49.0,48.94,48.99,43314.71560469623,31.651,31.6898,31.651,31.6834,43314.7156
2012-01-17 13:15:00,48.99,49.0,48.93,48.93,18921.69155363046,31.6834,31.6898,31.6446,31.6446,18921.6916
2012-01-17 13:20:00,48.94,48.97,48.94,48.94,15502.108742733386,31.651,31.6704,31.651,31.651,15502.1087
2012-01-17 13:25:00,48.94,48.96,48.94,48.95,4673.42984155933,31.651,31.664,31.651,31.6575,4673.4298
2012-01-17 13:30:00,48.96,48.96,48.89,48.9,11626.58155705004,31.664,31.664,31.6187,31.6252,11626.5816
2012-01-17 13:35:00,48.9,48.91,48.87,48.91,11968.539838139746,31.6252,31.6316,31.6058,31.6316,11968.5398
2012-01-17 13:40:00,48.91,48.92,48.9,48.9,7295.109996580417,31.6316,31.6381,31.6252,31.6252,7295.11
2012-01-17 13:45:00,48.91,48.91,48.87,48.89,10030.776245298071,31.6316,31.6316,31.6058,31.6187,10030.7762
2012-01-17 13:50:00,48.88,48.94,48.88,48.94,14476.233899464263,31.6122,31.651,31.6122,31.651,14476.2339
2012-01-17 13:55:00,48.94,48.96,48.93,48.95,23253.16311410008,31.651,31.664,31.6446,31.6575,23253.1631
2012-01-17 14:00:00,48.95,48.95,48.91,48.91,12424.484212926023,31.6575,31.6575,31.6316,31.6316,12424.4842
2012-01-17 14:05:00,48.91,48.92,48.91,48.92,6725.179528097572,31.6316,31.6381,31.6316,31.6381,6725.1795
2012-01-17 14:10:00,48.92,48.95,48.91,48.95,10372.73452638778,31.6381,31.6575,31.6316,31.6575,10372.7345
2012-01-17 14:15:00,48.95,48.97,48.93,48.94,17097.914054485354,31.6575,31.6704,31.6446,31.651,17097.9141
2012-01-17 14:20:00,48.94,48.95,48.94,48.95,14590.219993160834,31.651,31.6575,31.651,31.6575,14590.22
2012-01-17 14:25:00,48.96,48.98,48.92,48.92,19833.58030320301,31.664,31.6769,31.6381,31.6381,19833.5803
2012-01-17 14:30:00,48.92,48.92,48.86,48.87,23253.16311410008,31.6381,31.6381,31.5993,31.6058,23253.1631
2012-01-17 14:35:00,48.86,48.87,48.82,48.83,14932.178274250542,31.5993,31.6058,31.5734,31.5799,14932.1783
2012-01-17 14:40:00,48.83,48.84,48.8,48.82,29294.42608001824,31.5799,31.5864,31.5605,31.5734,29294.4261
2012-01-17 14:45:00,48.82,48.82,48.77,48.79,24962.954519548617,31.5734,31.5734,31.5411,31.554,24962.9545
2012-01-17 14:50:00,48.79,48.79,48.76,48.76,30548.273110680497,31.554,31.554,31.5346,31.5346,30548.2731
2012-01-17 14:55:00,48.77,48.8,48.76,48.76,13108.400775105438,31.5411,31.5605,31.5346,31.5346,13108.4008
2012-01-17 15:00:00,48.77,48.8,48.72,48.8,28838.481705231963,31.5411,31.5605,31.5088,31.5605,28838.4817
2012-01-17 15:05:00,48.79,48.8,48.63,48.64,36817.5082639918,31.554,31.5605,31.4505,31.457,36817.5083
2012-01-17 15:10:00,48.64,48.67,48.6,48.67,44796.53482275162,31.457,31.4764,31.4311,31.4764,44796.5348
2012-01-17 15:15:00,48.66,48.73,48.66,48.72,43770.6599794825,31.47,31.5152,31.47,31.5088,43770.66
2012-01-17 15:20:00,48.73,48.74,48.71,48.73,14476.233899464263,31.5152,31.5217,31.5023,31.5152,14476.2339
2012-01-17 15:25:00,48.73,48.73,48.72,48.73,29978.34264219765,31.5152,31.5152,31.5088,31.5152,29978.3426
2012-01-17 15:30:00,48.73,48.74,48.7,48.74,28268.55123674912,31.5152,31.5217,31.4958,31.5217,28268.5512
2012-01-17 15:35:00,48.74,48.76,48.7,48.73,30776.245298073634,31.5217,31.5346,31.4958,31.5152,30776.2453
2012-01-17 15:40:00,48.72,48.74,48.7,48.74,41718.91029294426,31.5088,31.5217,31.4958,31.5217,41718.9103
2012-01-17 15:45:00,48.73,48.78,48.73,48.78,45480.45138493104,31.5152,31.5476,31.5152,31.5476,45480.4514
2012-01-17 15:50:00,48.78,48.82,48.76,48.76,101561.609483643,31.5476,31.5734,31.5346,31.5346,101561.6095
2012-01-17 15:55:00,48.77,48.85,48.73,48.84,150233.67149207796,31.5411,31.5928,31.5152,31.5864,150233.6715
2012-01-18 09:30:00,48.94,48.95,48.82,48.94,76484.66887039781,31.651,31.6575,31.5734,31.651,76484.6689
2012-01-18 09:35:00,48.94,49.02,48.93,48.96,45252.4791975379,31.651,31.7028,31.6446,31.664,45252.4792
2012-01-18 09:40:00,48.96,49.0,48.87,48.98,22683.23264561724,31.664,31.6898,31.6058,31.6769,22683.2326
2012-01-18 09:45:00,48.99,49.05,48.97,49.04,30320.30092328736,31.6834,31.7222,31.6704,31.7157,30320.3009
2012-01-18 09:50:00,49.02,49.11,49.02,49.09,47646.18716516585,31.7028,31.761,31.7028,31.748,47646.1872
2012-01-18 09:55:00,49.08,49.1,49.03,49.06,17211.90014818192,31.7416,31.7545,31.7092,31.7286,17211.9001
2012-01-18 10:00:00,49.07,49.12,49.05,49.11,39097.23013792317,31.7351,31.7674,31.7222,31.761,39097.2301
2012-01-18 10:05:00,49.1,49.1,49.08,49.09,27128.690299783422,31.7545,31.7545,31.7416,31.748,27128.6903
2012-01-18 10:10:00,49.1,49.13,49.08,49.09,53801.43622478058,31.7545,31.7739,31.7416,31.748,53801.4362
2012-01-18 10:15:00,49.09,49.12,49.06,49.12,22455.260458224097,31.748,31.7674,31.7286,31.7674,22455.2605
2012-01-18 10:20:00,49.12,49.21,49.08,49.21,168927.39085831528,31.7674,31.8257,31.7416,31.8257,168927.3909
2012-01-18 10:25:00,49.21,49.22,49.15,49.21,56195.14419240853,31.8257,31.8321,31.7869,31.8257,56195.1442
2012-01-18 10:30:00,49.22,49.29,49.21,49.27,38185.34138835062,31.8321,31.8774,31.8257,31.8645,38185.3414
2012-01-18 10:35:00,49.27,49.29,49.23,49.23,36361.56388920552,31.8645,31.8774,31.8386,31.8386,36361.5639
2012-01-18 10:40:00,49.24,49.3,49.24,49.3,45366.46529123447,31.8451,31.8839,31.8451,31.8839,45366.4653
2012-01-18 10:45:00,49.3,49.31,49.23,49.25,28382.537330445684,31.8839,31.8903,31.8386,31.8515,28382.5373
2012-01-18 10:50:00,49.25,49.3,49.25,49.3,11626.58155705004,31.8515,31.8839,31.8515,31.8839,11626.5816
2012-01-18 10:55:00,49.31,49.31,49.25,49.25,27128.690299783422,31.8903,31.8903,31.8515,31.8515,27128.6903
2012-01-18 11:00:00,49.26,49.3,49.25,49.25,17895.816710361338,31.858,31.8839,31.8515,31.8515,17895.8167
2012-01-18 11:05:00,49.24,49.24,49.08,49.1,56993.04684828451,31.8451,31.8451,31.7416,31.7545,56993.0468
2012-01-18 11:10:00,49.1,49.16,49.1,49.16,17667.844522968197,31.7545,31.7933,31.7545,31.7933,17667.8445
2012-01-18 11:15:00,49.16,49.17,49.07,49.08,19719.59420950644,31.7933,31.7998,31.7351,31.7416,19719.5942
2012-01-18 11:20:00,49.08,49.11,49.05,49.11,32372.0506098256,31.7416,31.761,31.7222,31.761,32372.0506
2012-01-18 11:25:00,49.11,49.14,49.08,49.08,21999.31608343782,31.761,31.7804,31.7416,31.7416,21999.3161
2012-01-18 11:30:00,49.08,49.17,49.08,49.14,39325.20232531631,31.7416,31.7998,31.7416,31.7804,39325.2023
2012-01-18 11:35:00,49.14,49.14,49.07,49.08,46164.367947110455,31.7804,31.7804,31.7351,31.7416,46164.3679
2012-01-18 11:40:00,49.08,49.16,49.06,49.14,18351.761085147613,31.7416,31.7933,31.7286,31.7804,18351.7611
2012-01-18 11:45:00,49.14,49.15,49.08,49.08,14134.27561837456,31.7804,31.7869,31.7416,31.7416,14134.2756
2012-01-18 11:50:00,49.08,49.16,49.08,49.16,22227.28827083096,31.7416,31.7933,31.7416,31.7933,22227.2883
2012-01-18 11:55:00,49.16,49.17,49.14,49.17,16186.0253049128,31.7933,31.7998,31.7804,31.7998,16186.0253
2012-01-18 12:00:00,49.16,49.17,49.12,49.14,13678.331243588282,31.7933,31.7998,31.7674,31.7804,13678.3312
2012-01-18 12:05:00,49.14,49.2,49.14,49.2,15844.067023823094,31.7804,31.8192,31.7804,31.8192,15844.067
2012-01-18 12:10:00,49.19,49.25,49.19,49.24,24962.954519548617,31.8127,31.8515,31.8127,31.8451,24962.9545
2012-01-18 12:15:00,49.24,49.27,49.2,49.2,43884.64607317907,31.8451,31.8645,31.8192,31.8192,43884.6461
2012-01-18 12:20:00,49.2,49.29,49.2,49.29,30320.30092328736,31.8192,31.8774,31.8192,31.8774,30320.3009
2012-01-18 12:25:00,49.29,49.33,49.28,49.32,23139.17702040352,31.8774,31.9033,31.8709,31.8968,23139.177
2012-01-18 12:30:00,49.31,49.37,49.3,49.32,40693.03544967514,31.8903,31.9291,31.8839,31.8968,40693.0354
2012-01-18 12:35:00,49.32,49.34,49.29,49.3,48444.08982104183,31.8968,31.9097,31.8774,31.8839,48444.0898
2012-01-18 12:40:00,49.3,49.33,49.3,49.33,59614.7270033056,31.8839,31.9033,31.8839,31.9033,59614.727
2012-01-18 12:45:00,49.34,49.37,49.34,49.34,30434.28701698393,31.9097,31.9291,31.9097,31.9097,30434.287
2012-01-18 12:50:00,49.35,49.37,49.32,49.37,30320.30092328736,31.9162,31.9291,31.8968,31.9291,30320.3009
2012-01-18 12:55:00,49.36,49.4,49.36,49.39,19833.58030320301,31.9227,31.9485,31.9227,31.9421,19833.5803
2012-01-18 13:00:00,49.4,49.4,49.3,49.3,23139.17702040352,31.9485,31.9485,31.8839,31.8839,23139.177
2012-01-18 13:05:00,49.3,49.3,49.21,49.23,41490.938105551126,31.8839,31.8839,31.8257,31.8386,41490.9381
2012-01-18 13:10:00,49.23,49.25,49.22,49.24,23253.16311410008,31.8386,31.8515,31.8321,31.8451,23253.1631
2012-01-18 13:15:00,49.24,49.25,49.24,49.25,6611.193434401003,31.8451,31.8515,31.8451,31.8515,6611.1934
2012-01-18 13:20:00,49.25,49.27,49.24,49.27,16641.969679699076,31.8515,31.8645,31.8451,31.8645,16641.9697
2012-01-18 13:25:00,49.27,49.29,49.27,49.29,9232.87358942209,31.8645,31.8774,31.8645,31.8774,9232.8736
2012-01-18 13:30:00,49.29,49.3,49.23,49.3,33511.91154679129,31.8774,31.8839,31.8386,31.8839,33511.9115
2012-01-18 13:35:00,49.29,49.3,49.26,49.26,20973.4412401687,31.8774,31.8839,31.858,31.858,20973.4412
2012-01-18 13:40:00,49.26,49.28,49.25,49.25,12424.484212926023,31.858,31.8709,31.8515,31.8515,12424.4842
2012-01-18 13:45:00,49.26,49.26,49.23,49.25,10258.748432691213,31.858,31.858,31.8386,31.8515,10258.7484
2012-01-18 13:50:00,49.24,49.24,49.2,49.22,6839.165621794141,31.8451,31.8451,31.8192,31.8321,6839.1656
2012-01-18 13:55:00,49.2,49.21,49.17,49.17,10486.72062008435,31.8192,31.8257,31.7998,31.7998,10486.7206
2012-01-18 14:00:00,49.18,49.21,49.18,49.2,14134.27561837456,31.8063,31.8257,31.8063,31.8192,14134.2756
2012-01-18 14:05:00,49.2,49.25,49.19,49.25,16869.941867092213,31.8192,31.8515,31.8127,31.8515,16869.9419
2012-01-18 14:10:00,49.25,49.27,49.23,49.25,12652.45640031916,31.8515,31.8645,31.8386,31.8515,12652.4564
2012-01-18 14:15:00,49.25,49.26,49.23,49.24,14476.233899464263,31.8515,31.858,31.8386,31.8451,14476.2339
2012-01-18 14:20:00,49.25,49.25,49.23,49.24,9460.84577681523,31.8515,31.8515,31.8386,31.8451,9460.8458
2012-01-18 14:25:00,49.23,49.29,49.23,49.28,10486.72062008435,31.8386,31.8774,31.8386,31.8709,10486.7206
2012-01-18 14:30:00,49.29,49.3,49.24,49.26,19035.677647327026,31.8774,31.8839,31.8451,31.858,19035.6776
2012-01-18 14:35:00,49.25,49.29,49.25,49.26,14020.28952467799,31.8515,31.8774,31.8515,31.858,14020.2895
2012-01-18 14:40:00,49.26,49.33,49.25,49.33,22113.30217713439,31.858,31.9033,31.8515,31.9033,22113.3022
2012-01-18 14:45:00,49.32,49.32,49.31,49.32,9004.901402028952,31.8968,31.8968,31.8903,31.8968,9004.9014
2012-01-18 14:50:00,49.31,49.34,49.3,49.32,25874.843269121167,31.8903,31.9097,31.8839,31.8968,25874.8433
2012-01-18 14:55:00,49.31,49.33,49.31,49.33,14362.247805767696,31.8903,31.9033,31.8903,31.9033,14362.2478
2012-01-18 15:00:00,49.34,49.36,49.34,49.36,28382.537330445684,31.9097,31.9227,31.9097,31.9227,28382.5373
2012-01-18 15:05:00,49.36,49.4,49.35,49.39,31916.10623503933,31.9227,31.9485,31.9162,31.9421,31916.1062
2012-01-18 15:10:00,49.39,49.46,49.39,49.45,50381.85341388351,31.9421,31.9873,31.9421,31.9809,50381.8534
2012-01-18 15:15:00,49.46,49.46,49.44,49.44,52433.60310042175,31.9873,31.9873,31.9744,31.9744,52433.6031
2012-01-18 15:20:00,49.44,49.5,49.44,49.5,33511.91154679129,31.9744,32.0132,31.9744,32.0132,33511.9115
2012-01-18 15:25:00,49.5,49.51,49.47,49.47,69531.51715490711,32.0132,32.0197,31.9938,31.9938,69531.5172
2012-01-18 15:30:00,49.47,49.48,49.44,49.46,23367.14920779665,31.9938,32.0003,31.9744,31.9873,23367.1492
2012-01-18 15:35:00,49.45,49.46,49.44,49.44,40351.07716858544,31.9809,31.9873,31.9744,31.9744,40351.0772
2012-01-18 15:40:00,49.44,49.52,49.44,49.51,104981.19229454007,31.9744,32.0261,31.9744,32.0197,104981.1923
2012-01-18 15:45:00,49.51,49.52,49.49,49.5,90732.93058246894,32.0197,32.0261,32.0067,32.0132,90732.9306
2012-01-18 15:50:00,49.51,49.58,49.51,49.55,170751.16835746038,32.0197,32.0649,32.0197,32.0455,170751.1684
2012-01-18 15:55:00,49.54,49.58,49.52,49.57,207454.6905277556,32.0391,32.0649,32.0261,32.0585,207454.6905
2012-01-19 09:30:00,49.89,49.89,49.6,49.77,100649.72073407043,32.2654,32.2654,32.0779,32.1878,100649.7207
2012-01-19 09:35:00,49.73,49.75,49.51,49.53,37615.410919867776,32.162,32.1749,32.0197,32.0326,37615.4109
2012-01-19 09:40:00,49.53,49.6,49.47,49.52,65086.059500740914,32.0326,32.0779,31.9938,32.0261,65086.0595
2012-01-19 09:45:00,49.52,49.53,49.49,49.5,18123.788897754475,32.0261,32.0326,32.0067,32.0132,18123.7889
2012-01-19 09:50:00,49.5,49.53,49.44,49.53,33397.92545309472,32.0132,32.0326,31.9744,32.0326,33397.9255
2012-01-19 09:55:00,49.54,49.77,49.54,49.74,28040.57904935598,32.0391,32.1878,32.0391,32.1684,28040.579
2012-01-19 10:00:00,49.73,49.73,49.51,49.57,30320.30092328736,32.162,32.162,32.0197,32.0585,30320.3009
2012-01-19 10:05:00,49.56,49.62,49.52,49.61,19605.60811580987,32.052,32.0908,32.0261,32.0843,19605.6081
2012-01-19 10:10:00,49.62,49.65,49.59,49.63,16641.969679699076,32.0908,32.1102,32.0714,32.0973,16641.9697
2012-01-19 10:15:00,49.63,49.73,49.61,49.73,29408.41217371481,32.0973,32.162,32.0843,32.162,29408.4122
2012-01-19 10:20:00,49.74,49.87,49.73,49.84,48786.04810213154,32.1684,32.2525,32.162,32.2331,48786.0481
2012-01-19 10:25:00,49.85,49.85,49.8,49.82,13450.359056195144,32.2396,32.2396,32.2072,32.2202,13450.3591
2012-01-19 10:30:00,49.82,49.83,49.76,49.79,25304.91280063832,32.2202,32.2266,32.1814,32.2008,25304.9128
2012-01-19 10:35:00,49.79,49.8,49.77,49.77,11512.595463353471,32.2008,32.2072,32.1878,32.1878,11512.5955
2012-01-19 10:40:00,49.77,49.84,49.77,49.84,16527.98358600251,32.1878,32.2331,32.1878,32.2331,16527.9836
2012-01-19 10:45:00,49.83,49.86,49.8,49.82,19947.56639689958,32.2266,32.246,32.2072,32.2202,19947.5664
2012-01-19 10:50:00,49.82,49.89,49.82,49.82,21429.385614954976,32.2202,32.2654,32.2202,32.2202,21429.3856
2012-01-19 10:55:00,49.83,49.83,49.76,49.77,16527.98358600251,32.2266,32.2266,32.1814,32.1878,16527.9836
2012-01-19 11:00:00,49.78,49.79,49.71,49.72,23253.16311410008,32.1943,32.2008,32.149,32.1555,23253.1631
2012-01-19 11:05:00,49.72,49.72,49.69,49.71,16186.0253049128,32.1555,32.1555,32.1361,32.149,16186.0253
2012-01-19 11:10:00,49.71,49.8,49.7,49.8,18579.73327254075,32.149,32.2072,32.1426,32.2072,18579.7333
2012-01-19 11:15:00,49.8,49.83,49.79,49.81,18693.71936623732,32.2072,32.2266,32.2008,32.2137,18693.7194
2012-01-19 11:20:00,49.81,49.87,49.8,49.84,18009.802804057905,32.2137,32.2525,32.2072,32.2331,18009.8028
2012-01-19 11:25:00,49.84,49.87,49.81,49.82,14362.247805767696,32.2331,32.2525,32.2137,32.2202,14362.2478
2012-01-19 11:30:00,49.82,49.82,49.79,49.82,18351.761085147613,32.2202,32.2202,32.2008,32.2202,18351.7611
2012-01-19 11:35:00,49.82,49.83,49.77,49.83,14704.206086857404,32.2202,32.2266,32.1878,32.2266,14704.2061
2012-01-19 11:40:00,49.82,49.83,49.79,49.8,27698.62076826627,32.2202,32.2266,32.2008,32.2072,27698.6208
2012-01-19 11:45:00,49.81,49.83,49.79,49.79,17781.830616664767,32.2137,32.2266,32.2008,32.2008,17781.8306
2012-01-19 11:50:00,49.8,49.8,49.78,49.79,7979.026558759831,32.2072,32.2072,32.1943,32.2008,7979.0266
2012-01-19 11:55:00,49.79,49.82,49.76,49.81,17667.844522968197,32.2008,32.2202,32.1814,32.2137,17667.8445
2012-01-19 12:00:00,49.81,49.83,49.8,49.83,8434.970933546107,32.2137,32.2266,32.2072,32.2266,8434.9709
2012-01-19 12:05:00,49.82,49.83,49.8,49.8,9346.85968311866,32.2202,32.2266,32.2072,32.2072,9346.8597
2012-01-19 12:10:00,49.8,49.8,49.75,49.79,12196.512025532886,32.2072,32.2072,32.1749,32.2008,12196.512
2012-01-19 12:15:00,49.78,49.8,49.75,49.75,9004.901402028952,32.1943,32.2072,32.1749,32.1749,9004.9014
2012-01-19 12:20:00,49.75,49.78,49.74,49.77,7865.040465063263,32.1749,32.1943,32.1684,32.1878,7865.0405
2012-01-19 12:25:00,49.78,49.78,49.74,49.77,27014.70420608686,32.1943,32.1943,32.1684,32.1878,27014.7042
2012-01-19 12:30:00,49.76,49.78,49.76,49.77,9346.85968311866,32.1814,32.1943,32.1814,32.1878,9346.8597
2012-01-19 12:35:00,49.77,49.78,49.73,49.73,20631.482959078992,32.1878,32.1943,32.162,32.162,20631.483
2012-01-19 12:40:00,49.73,49.78,49.73,49.78,9688.817964208369,32.162,32.1943,32.162,32.1943,9688.818
2012-01-19 12:45:00,49.78,49.8,49.77,49.8,24279.0379573692,32.1943,32.2072,32.1878,32.2072,24279.038
2012-01-19 12:50:00,49.8,49.84,49.8,49.84,10942.664994870624,32.2072,32.2331,32.2072,32.2331,10942.665
2012-01-19 12:55:00,49.84,49.85,49.82,49.83,9460.84577681523,32.2331,32.2396,32.2202,32.2266,9460.8458
2012-01-19 13:00:00,49.83,49.87,49.82,49.87,15502.108742733386,32.2266,32.2525,32.2202,32.2525,15502.1087
2012-01-19 13:05:00,49.87,49.89,49.86,49.89,20061.552490596147,32.2525,32.2654,32.246,32.2654,20061.5525
2012-01-19 13:10:00,49.88,49.89,49.87,49.88,9916.790151601504,32.259,32.2654,32.2525,32.259,9916.7902
2012-01-19 13:15:00,49.87,49.88,49.87,49.88,9346.85968311866,32.2525,32.259,32.2525,32.259,9346.8597
2012-01-19 13:20:00,49.87,49.89,49.85,49.87,52091.64481933204,32.2525,32.2654,32.2396,32.2525,52091.6448
2012-01-19 13:25:00,49.87,49.9,49.87,49.9,18921.69155363046,32.2525,32.2719,32.2525,32.2719,18921.6916
2012-01-19 13:30:00,49.89,49.91,49.89,49.89,14704.206086857404,32.2654,32.2784,32.2654,32.2654,14704.2061
2012-01-19 13:35:00,49.89,49.91,49.89,49.91,14818.192180553971,32.2654,32.2784,32.2654,32.2784,14818.1922
2012-01-19 13:40:00,49.91,49.92,49.89,49.92,37615.410919867776,32.2784,32.2848,32.2654,32.2848,37615.4109
2012-01-19 13:45:00,49.91,49.92,49.91,49.91,6155.249059614727,32.2784,32.2848,32.2784,32.2784,6155.2491
2012-01-19 13:50:00,49.91,49.91,49.89,49.9,12652.45640031916,32.2784,32.2784,32.2654,32.2719,12652.4564
2012-01-19 13:55:00,49.9,49.91,49.81,49.81,25304.91280063832,32.2719,32.2784,32.2137,32.2137,25304.9128
2012-01-19 14:00:00,49.81,49.88,49.81,49.87,19035.677647327026,32.2137,32.259,32.2137,32.2525,19035.6776
2012-01-19 14:05:00,49.87,49.92,49.87,49.89,12196.512025532886,32.2525,32.2848,32.2525,32.2654,12196.512
2012-01-19 14:10:00,49.89,49.92,49.89,49.89,12082.525931836317,32.2654,32.2848,32.2654,32.2654,12082.5259
2012-01-19 14:15:00,49.89,49.9,49.87,49.87,11968.539838139746,32.2654,32.2719,32.2525,32.2525,11968.5398
2012-01-19 14:20:00,49.87,49.87,49.85,49.86,20061.552490596147,32.2525,32.2525,32.2396,32.246,20061.5525
2012-01-19 14:25:00,49.85,49.86,49.82,49.84,14818.192180553971,32.2396,32.246,32.2202,32.2331,14818.1922
2012-01-19 14:30:00,49.85,49.85,49.79,49.8,10942.664994870624,32.2396,32.2396,32.2008,32.2072,10942.665
2012-01-19 14:35:00,49.8,49.84,49.8,49.84,11170.637182263765,32.2072,32.2331,32.2072,32.2331,11170.6372
2012-01-19 14:40:00,49.83,49.86,49.8,49.82,23937.079676279493,32.2266,32.246,32.2072,32.2202,23937.0797
2012-01-19 14:45:00,49.82,49.84,49.8,49.83,20403.51077168585,32.2202,32.2331,32.2072,32.2266,20403.5108
2012-01-19 14:50:00,49.83,49.87,49.81,49.85,19947.56639689958,32.2266,32.2525,32.2137,32.2396,19947.5664
2012-01-19 14:55:00,49.86,49.87,49.81,49.84,14818.192180553971,32.246,32.2525,32.2137,32.2331,14818.1922
2012-01-19 15:00:00,49.85,49.9,49.84,49.9,10942.664994870624,32.2396,32.2719,32.2331,32.2719,10942.665
2012-01-19 15:05:00,49.89,49.93,49.89,49.93,29864.356548501084,32.2654,32.2913,32.2654,32.2913,29864.3565
2012-01-19 15:10:00,49.93,49.94,49.91,49.92,32144.078422432463,32.2913,32.2978,32.2784,32.2848,32144.0784
2012-01-19 15:15:00,49.92,49.94,49.9,49.92,29636.384361107943,32.2848,32.2978,32.2719,32.2848,29636.3844
2012-01-19 15:20:00,49.91,49.98,49.9,49.96,38641.2857631369,32.2784,32.3236,32.2719,32.3107,38641.2858
2012-01-19 15:25:00,49.95,49.96,49.91,49.91,32372.0506098256,32.3042,32.3107,32.2784,32.2784,32372.0506
2012-01-19 15:30:00,49.91,49.92,49.89,49.91,17895.816710361338,32.2784,32.2848,32.2654,32.2784,17895.8167
2012-01-19 15:35:00,49.92,49.92,49.87,49.88,23253.16311410008,32.2848,32.2848,32.2525,32.259,23253.1631
2012-01-19 15:40:00,49.87,49.89,49.87,49.87,84577.68152285421,32.2525,32.2654,32.2525,32.2525,84577.6815
2012-01-19 15:45:00,49.87,49.87,49.85,49.86,53231.50575629773,32.2525,32.2525,32.2396,32.246,53231.5058
2012-01-19 15:50:00,49.86,49.89,49.85,49.89,35449.675139632964,32.246,32.2654,32.2396,32.2654,35449.6751
2012-01-19 15:55:00,49.88,49.94,49.86,49.94,126068.61962840531,32.259,32.2978,32.246,32.2978,126068.6196
2012-01-20 09:30:00,49.93,50.01,49.8,49.94,551350.7352103044,32.2913,32.343,32.2072,32.2978,551350.7352
2012-01-20 09:35:00,49.94,50.01,49.93,50.0,39097.23013792317,32.2978,32.343,32.2913,32.3366,39097.2301
2012-01-20 09:40:00,50.0,50.09,49.98,50.01,72039.21121623162,32.3366,32.3948,32.3236,32.343,72039.2112
2012-01-20 09:45:00,50.0,50.0,49.87,49.9,36589.536076598655,32.3366,32.3366,32.2525,32.2719,36589.5361
2012-01-20 09:50:00,49.9,49.97,49.86,49.86,31232.18967285992,32.2719,32.3172,32.246,32.246,31232.1897
2012-01-20 09:55:00,49.87,49.88,49.77,49.79,21429.385614954976,32.2525,32.259,32.1878,32.2008,21429.3856
2012-01-20 10:00:00,49.79,49.94,49.74,49.93,27128.690299783422,32.2008,32.2978,32.1684,32.2913,27128.6903
2012-01-20 10:05:00,49.94,49.94,49.86,49.94,17325.886241878492,32.2978,32.2978,32.246,32.2978,17325.8862
2012-01-20 10:10:00,49.94,49.95,49.89,49.9,51863.672631938905,32.2978,32.3042,32.2654,32.2719,51863.6726
2012-01-20 10:15:00,49.9,49.9,49.83,49.85,8890.915308332384,32.2719,32.2719,32.2266,32.2396,8890.9153
2012-01-20 10:20:00,49.85,49.9,49.84,49.88,43200.729510999656,32.2396,32.2719,32.2331,32.259,43200.7295
2012-01-20 10:25:00,49.87,49.87,49.81,49.84,25304.91280063832,32.2525,32.2525,32.2137,32.2331,25304.9128
2012-01-20 10:30:00,49.84,49.84,49.77,49.8,12310.498119229454,32.2331,32.2331,32.1878,32.2072,12310.4981
2012-01-20 10:35:00,49.8,49.86,49.71,49.71,23025.190926706942,32.2072,32.246,32.149,32.149,23025.1909
2012-01-20 10:40:00,49.7,49.79,49.68,49.79,20289.524677989284,32.1426,32.2008,32.1296,32.2008,20289.5247
2012-01-20 10:45:00,49.79,49.8,49.73,49.73,14134.27561837456,32.2008,32.2072,32.162,32.162,14134.2756
2012-01-20 10:50:00,49.73,49.73,49.7,49.73,10258.748432691213,32.162,32.162,32.1426,32.162,10258.7484
2012-01-20 10:55:00,49.74,49.78,49.74,49.76,13906.30343098142,32.1684,32.1943,32.1684,32.1814,13906.3034
2012-01-20 11:00:00,49.76,49.77,49.67,49.69,28724.4956115354,32.1814,32.1878,32.1232,32.1361,28724.4956
2012-01-20 11:05:00,49.68,49.76,49.68,49.73,18123.788897754475,32.1296,32.1814,32.1296,32.162,18123.7889
2012-01-20 11:10:00,49.73,49.76,49.66,49.69,76712.64105779096,32.162,32.1814,32.1167,32.1361,76712.6411
2012-01-20 11:15:00,49.7,49.74,49.69,49.73,10372.73452638778,32.1426,32.1684,32.1361,32.162,10372.7345
2012-01-20 11:20:00,49.72,49.73,49.62,49.63,29750.37045480452,32.1555,32.162,32.0908,32.0973,29750.3705
2012-01-20 11:25:00,49.63,49.63,49.59,49.59,11740.567650746609,32.0973,32.0973,32.0714,32.0714,11740.5677
2012-01-20 11:30:00,49.59,49.59,49.52,49.52,15616.094836429957,32.0714,32.0714,32.0261,32.0261,15616.0948
2012-01-20 11:35:00,49.52,49.53,49.51,49.52,21771.343896044684,32.0261,32.0326,32.0197,32.0261,21771.3439
2012-01-20 11:40:00,49.52,49.58,49.52,49.58,13336.372962498575,32.0261,32.0649,32.0261,32.0649,13336.373
2012-01-20 11:45:00,49.58,49.58,49.54,49.54,28952.46779892853,32.0649,32.0649,32.0391,32.0391,28952.4678
2012-01-20 11:50:00,49.55,49.55,49.54,49.54,22569.246551920667,32.0455,32.0455,32.0391,32.0391,22569.2466
2012-01-20 11:55:00,49.54,49.56,49.54,49.56,13336.372962498575,32.0391,32.052,32.0391,32.052,13336.373
2012-01-20 12:00:00,49.56,49.57,49.55,49.56,10828.678901174057,32.052,32.0585,32.0455,32.052,10828.6789
2012-01-20 12:05:00,49.57,49.58,49.51,49.53,40237.091074888864,32.0585,32.0649,32.0197,32.0326,40237.0911
2012-01-20 12:10:00,49.52,49.53,49.51,49.52,29864.356548501084,32.0261,32.0326,32.0197,32.0261,29864.3565
2012-01-20 12:15:00,49.51,49.52,49.51,49.52,12652.45640031916,32.0197,32.0261,32.0197,32.0261,12652.4564
2012-01-20 12:20:00,49.52,49.52,49.51,49.51,24051.065769976063,32.0261,32.0261,32.0197,32.0197,24051.0658
2012-01-20 12:25:00,49.51,49.51,49.47,49.48,17895.816710361338,32.0197,32.0197,31.9938,32.0003,17895.8167
2012-01-20 12:30:00,49.47,49.49,49.47,49.48,16983.927960788784,31.9938,32.0067,31.9938,32.0003,16983.928
2012-01-20 12:35:00,49.49,49.52,49.48,49.52,23367.14920779665,32.0067,32.0261,32.0003,32.0261,23367.1492
2012-01-20 12:40:00,49.51,49.58,49.51,49.58,16072.039211216232,32.0197,32.0649,32.0197,32.0649,16072.0392
2012-01-20 12:45:00,49.58,49.59,49.58,49.58,15958.053117519665,32.0649,32.0714,32.0649,32.0649,15958.0531
2012-01-20 12:50:00,49.58,49.59,49.58,49.59,7523.082183973555,32.0649,32.0714,32.0649,32.0714,7523.0822
2012-01-20 12:55:00,49.59,49.63,49.58,49.63,13108.400775105438,32.0714,32.0973,32.0649,32.0973,13108.4008
2012-01-20 13:00:00,49.63,49.66,49.63,49.66,6611.193434401003,32.0973,32.1167,32.0973,32.1167,6611.1934
2012-01-20 13:05:00,49.65,49.67,49.65,49.67,16869.941867092213,32.1102,32.1232,32.1102,32.1232,16869.9419
2012-01-20 13:10:00,49.67,49.71,49.66,49.7,10942.664994870624,32.1232,32.149,32.1167,32.1426,10942.665
2012-01-20 13:15:00,49.71,49.72,49.71,49.71,3647.554998290209,32.149,32.1555,32.149,32.149,3647.555
2012-01-20 13:20:00,49.71,49.77,49.7,49.77,33511.91154679129,32.149,32.1878,32.1426,32.1878,33511.9115
2012-01-20 13:25:00,49.77,49.78,49.73,49.73,30776.245298073634,32.1878,32.1943,32.162,32.162,30776.2453
2012-01-20 13:30:00,49.73,49.73,49.69,49.69,13564.345149891711,32.162,32.162,32.1361,32.1361,13564.3451
2012-01-20 13:35:00,49.69,49.7,49.67,49.68,12994.414681408867,32.1361,32.1426,32.1232,32.1296,12994.4147
2012-01-20 13:40:00,49.69,49.72,49.68,49.72,12994.414681408867,32.1361,32.1555,32.1296,32.1555,12994.4147
2012-01-20 13:45:00,49.73,49.75,49.72,49.74,28154.565143052547,32.162,32.1749,32.1555,32.1684,28154.5651
2012-01-20 13:50:00,49.74,49.75,49.73,49.74,19491.6220221133,32.1684,32.1749,32.162,32.1684,19491.622
2012-01-20 13:55:00,49.73,49.75,49.73,49.74,23139.17702040352,32.162,32.1749,32.162,32.1684,23139.177
2012-01-20 14:00:00,49.74,49.83,49.73,49.82,36931.49435768836,32.1684,32.2266,32.162,32.2202,36931.4944
2012-01-20 14:05:00,49.82,49.83,49.81,49.82,20289.524677989284,32.2202,32.2266,32.2137,32.2202,20289.5247
2012-01-20 14:10:00,49.81,49.82,49.8,49.81,12424.484212926023,32.2137,32.2202,32.2072,32.2137,12424.4842
2012-01-20 14:15:00,49.81,49.81,49.75,49.77,15274.136555340248,32.2137,32.2137,32.1749,32.1878,15274.1366
2012-01-20 14:20:00,49.76,49.77,49.76,49.76,8093.0126524564,32.1814,32.1878,32.1814,32.1814,8093.0127
2012-01-20 14:25:00,49.75,49.77,49.75,49.77,8662.943120939246,32.1749,32.1878,32.1749,32.1878,8662.9431
2012-01-20 14:30:00,49.76,49.79,49.76,49.79,13336.372962498575,32.1814,32.2008,32.1814,32.2008,13336.373
2012-01-20 14:35:00,49.79,49.8,49.78,49.8,16983.927960788784,32.2008,32.2072,32.1943,32.2072,16983.928
2012-01-20 14:40:00,49.79,49.83,49.79,49.82,29864.356548501084,32.2008,32.2266,32.2008,32.2202,29864.3565
2012-01-20 14:45:00,49.81,49.82,49.8,49.8,10714.692807477488,32.2137,32.2202,32.2072,32.2072,10714.6928
2012-01-20 14:50:00,49.8,49.8,49.79,49.79,9346.85968311866,32.2072,32.2072,32.2008,32.2008,9346.8597
2012-01-20 14:55:00,49.79,49.81,49.79,49.81,24962.954519548617,32.2008,32.2137,32.2008,32.2137,24962.9545
2012-01-20 15:00:00,49.8,49.82,49.8,49.8,38869.25795053004,32.2072,32.2202,32.2072,32.2072,38869.258
2012-01-20 15:05:00,49.8,49.81,49.78,49.79,39211.21623161974,32.2072,32.2137,32.1943,32.2008,39211.2162
2012-01-20 15:10:00,49.8,49.8,49.76,49.79,28040.57904935598,32.2072,32.2072,32.1814,32.2008,28040.579
2012-01-20 15:15:00,49.8,49.8,49.77,49.77,37957.36920095748,32.2072,32.2072,32.1878,32.1878,37957.3692
2012-01-20 15:20:00,49.77,49.77,49.73,49.74,38413.31357574376,32.1878,32.1878,32.162,32.1684,38413.3136
2012-01-20 15:25:00,49.73,49.74,49.72,49.73,25760.8571754246,32.162,32.1684,32.1555,32.162,25760.8572
2012-01-20 15:30:00,49.73,49.74,49.72,49.72,22911.20483301037,32.162,32.1684,32.1555,32.1555,22911.2048
2012-01-20 15:35:00,49.72,49.73,49.7,49.7,24393.02405106577,32.1555,32.162,32.1426,32.1426,24393.0241
2012-01-20 15:40:00,49.71,49.75,49.7,49.75,38185.34138835062,32.149,32.1749,32.1426,32.1749,38185.3414
2012-01-20 15:45:00,49.74,49.81,49.74,49.81,45594.43747862761,32.1684,32.2137,32.1684,32.2137,45594.4375
2012-01-20 15:50:00,49.81,49.81,49.77,49.79,59728.71309700217,32.2137,32.2137,32.1878,32.2008,59728.7131
2012-01-20 15:55:00,49.8,49.82,49.78,49.82,114670.01025874844,32.2072,32.2202,32.1943,32.2202,114670.0103
2012-01-23 09:30:00,49.94,50.0,49.83,49.94,60184.65747178844,32.2978,32.3366,32.2266,32.2978,60184.6575
2012-01-23 09:35:00,49.93,49.97,49.89,49.91,23025.190926706942,32.2913,32.3172,32.2654,32.2784,23025.1909
2012-01-23 09:40:00,49.9,50.01,49.87,49.89,47760.17325886242,32.2719,32.343,32.2525,32.2654,47760.1733
2012-01-23 09:45:00,49.9,49.99,49.86,49.98,46620.31232189673,32.2719,32.3301,32.246,32.3236,46620.3123
2012-01-23 09:50:00,49.98,50.01,49.95,49.95,26786.73201869372,32.3236,32.343,32.3042,32.3042,26786.732
2012-01-23 09:55:00,49.94,50.0,49.94,49.97,32714.00889091531,32.2978,32.3366,32.2978,32.3172,32714.0089
2012-01-23 10:00:00,49.97,49.97,49.87,49.94,57107.03294198108,32.3172,32.3172,32.2525,32.2978,57107.0329
2012-01-23 10:05:00,49.94,49.98,49.93,49.97,35791.63342072268,32.2978,32.3236,32.2913,32.3172,35791.6334
2012-01-23 10:10:00,49.98,50.04,49.98,50.04,51065.76997606292,32.3236,32.3624,32.3236,32.3624,51065.77
2012-01-23 10:15:00,50.04,50.07,49.99,50.01,42060.86857403397,32.3624,32.3818,32.3301,32.343,42060.8686
2012-01-23 10:20:00,50.01,50.01,49.86,49.88,50609.82560127664,32.343,32.343,32.246,32.259,50609.8256
2012-01-23 10:25:00,49.87,49.95,49.87,49.92,27926.59295565941,32.2525,32.3042,32.2525,32.2848,27926.593
2012-01-23 10:30:00,49.92,49.92,49.9,49.92,15388.122649036815,32.2848,32.2848,32.2719,32.2848,15388.1226
2012-01-23 10:35:00,49.91,49.97,49.91,49.96,22455.260458224097,32.2784,32.3172,32.2784,32.3107,22455.2605
2012-01-23 10:40:00,49.96,49.96,49.83,49.84,24620.99623845891,32.3107,32.3107,32.2266,32.2331,24620.9962
2012-01-23 10:45:00,49.83,49.92,49.81,49.91,29066.4538926251,32.2266,32.2848,32.2137,32.2784,29066.4539
2012-01-23 10:50:00,49.92,49.94,49.92,49.94,19605.60811580987,32.2848,32.2978,32.2848,32.2978,19605.6081
2012-01-23 10:55:00,49.94,49.94,49.8,49.8,29864.356548501084,32.2978,32.2978,32.2072,32.2072,29864.3565
2012-01-23 11:00:00,49.8,49.82,49.73,49.74,31118.203579163343,32.2072,32.2202,32.162,32.1684,31118.2036
2012-01-23 11:05:00,49.74,49.74,49.59,49.59,40237.091074888864,32.1684,32.1684,32.0714,32.0714,40237.0911
2012-01-23 11:10:00,49.6,49.6,49.51,49.58,39211.21623161974,32.0779,32.0779,32.0197,32.0649,39211.2162
2012-01-23 11:15:00,49.58,49.67,49.58,49.62,37045.48045138493,32.0649,32.1232,32.0649,32.0908,37045.4805
2012-01-23 11:20:00,49.63,49.73,49.63,49.73,14248.261712071127,32.0973,32.162,32.0973,32.162,14248.2617
2012-01-23 11:25:00,49.73,49.82,49.73,49.81,26444.773737604013,32.162,32.2202,32.162,32.2137,26444.7737
2012-01-23 11:30:00,49.81,49.81,49.67,49.67,27698.62076826627,32.2137,32.2137,32.1232,32.1232,27698.6208
2012-01-23 11:35:00,49.66,49.66,49.52,49.54,52205.63091302861,32.1167,32.1167,32.0261,32.0391,52205.6309
2012-01-23 11:40:00,49.54,49.59,49.52,49.54,18921.69155363046,32.0391,32.0714,32.0261,32.0391,18921.6916
2012-01-23 11:45:00,49.53,49.6,49.52,49.59,37615.410919867776,32.0326,32.0779,32.0261,32.0714,37615.4109
2012-01-23 11:50:00,49.6,49.62,49.59,49.61,14476.233899464263,32.0779,32.0908,32.0714,32.0843,14476.2339
2012-01-23 11:55:00,49.61,49.62,49.55,49.55,44454.57654166192,32.0843,32.0908,32.0455,32.0455,44454.5765
2012-01-23 12:00:00,49.55,49.56,49.44,49.44,58360.879972643335,32.0455,32.052,31.9744,31.9744,58360.88
2012-01-23 12:05:00,49.45,49.47,49.39,49.43,31688.13404764619,31.9809,31.9938,31.9421,31.9679,31688.134
2012-01-23 12:10:00,49.44,49.45,49.37,49.38,28496.52342414225,31.9744,31.9809,31.9291,31.9356,28496.5234
2012-01-23 12:15:00,49.38,49.42,49.38,49.4,17667.844522968197,31.9356,31.9615,31.9356,31.9485,17667.8445
2012-01-23 12:20:00,49.4,49.42,49.38,49.42,14590.219993160834,31.9485,31.9615,31.9356,31.9615,14590.22
2012-01-23 12:25:00,49.43,49.46,49.43,49.43,9004.901402028952,31.9679,31.9873,31.9679,31.9679,9004.9014
2012-01-23 12:30:00,49.44,49.48,49.44,49.47,35791.63342072268,31.9744,32.0003,31.9744,31.9938,35791.6334
2012-01-23 12:35:00,49.48,49.52,49.45,49.48,64288.15684486493,32.0003,32.0261,31.9809,32.0003,64288.1568
2012-01-23 12:40:00,49.49,49.51,49.49,49.51,6383.221247007865,32.0067,32.0197,32.0067,32.0197,6383.2212
2012-01-23 12:45:00,49.51,49.55,49.51,49.53,9346.85968311866,32.0197,32.0455,32.0197,32.0326,9346.8597
2012-01-23 12:50:00,49.53,49.54,49.48,49.48,23709.107488886355,32.0326,32.0391,32.0003,32.0003,23709.1075
2012-01-23 12:55:00,49.49,49.51,49.47,49.51,12994.414681408867,32.0067,32.0197,31.9938,32.0197,12994.4147
2012-01-23 13:00:00,49.51,49.57,49.51,49.56,16072.039211216232,32.0197,32.0585,32.0197,32.052,16072.0392
2012-01-23 13:05:00,49.56,49.64,49.56,49.64,24734.98233215548,32.052,32.1037,32.052,32.1037,24734.9823
2012-01-23 13:10:00,49.64,49.71,49.64,49.71,25304.91280063832,32.1037,32.149,32.1037,32.149,25304.9128
2012-01-23 13:15:00,49.71,49.73,49.65,49.69,42972.75732360652,32.149,32.162,32.1102,32.1361,42972.7573
2012-01-23 13:20:00,49.68,49.73,49.68,49.73,13222.386868802008,32.1296,32.162,32.1296,32.162,13222.3869
2012-01-23 13:25:00,49.74,49.77,49.74,49.77,18693.71936623732,32.1684,32.1878,32.1684,32.1878,18693.7194
2012-01-23 13:30:00,49.77,49.82,49.75,49.78,62350.393252023256,32.1878,32.2202,32.1749,32.1943,62350.3933
2012-01-23 13:35:00,49.78,49.8,49.73,49.8,19947.56639689958,32.1943,32.2072,32.162,32.2072,19947.5664
2012-01-23 13:40:00,49.8,49.8,49.77,49.8,24165.05186367264,32.2072,32.2072,32.1878,32.2072,24165.0519
2012-01-23 13:45:00,49.8,49.85,49.79,49.83,16072.039211216232,32.2072,32.2396,32.2008,32.2266,16072.0392
2012-01-23 13:50:00,49.83,49.83,49.78,49.8,23025.190926706942,32.2266,32.2266,32.1943,32.2072,23025.1909
2012-01-23 13:55:00,49.8,49.85,49.8,49.84,9118.88749572552,32.2072,32.2396,32.2072,32.2331,9118.8875
2012-01-23 14:00:00,49.83,49.86,49.81,49.85,18693.71936623732,32.2266,32.246,32.2137,32.2396,18693.7194
2012-01-23 14:05:00,49.85,49.86,49.77,49.78,15274.136555340248,32.2396,32.246,32.1878,32.1943,15274.1366
2012-01-23 14:10:00,49.78,49.78,49.72,49.73,27242.67639348,32.1943,32.1943,32.1555,32.162,27242.6764
2012-01-23 14:15:00,49.73,49.73,49.67,49.68,3647.554998290209,32.162,32.162,32.1232,32.1296,3647.555
2012-01-23 14:20:00,49.68,49.71,49.68,49.69,15502.108742733386,32.1296,32.149,32.1296,32.1361,15502.1087
2012-01-23 14:25:00,49.69,49.7,49.67,49.7,14134.27561837456,32.1361,32.1426,32.1232,32.1426,14134.2756
2012-01-23 14:30:00,49.7,49.74,49.7,49.73,9916.790151601504,32.1426,32.1684,32.1426,32.162,9916.7902
2012-01-23 14:35:00,49.72,49.72,49.7,49.7,8776.929214635815,32.1555,32.1555,32.1426,32.1426,8776.9292
2012-01-23 14:40:00,49.7,49.72,49.69,49.72,7067.137809187279,32.1426,32.1555,32.1361,32.1555,7067.1378
2012-01-23 14:45:00,49.72,49.72,49.65,49.65,24051.065769976063,32.1555,32.1555,32.1102,32.1102,24051.0658
2012-01-23 14:50:00,49.66,49.66,49.63,49.64,12652.45640031916,32.1167,32.1167,32.0973,32.1037,12652.4564
2012-01-23 14:55:00,49.64,49.74,49.64,49.73,55625.21372392568,32.1037,32.1684,32.1037,32.162,55625.2137
2012-01-23 15:00:00,49.73,49.73,49.69,49.72,18465.74717884418,32.162,32.162,32.1361,32.1555,18465.7472
2012-01-23 15:05:00,49.71,49.78,49.71,49.75,39211.21623161974,32.149,32.1943,32.149,32.1749,39211.2162
2012-01-23 15:10:00,49.74,49.79,49.73,49.79,28610.509517838826,32.1684,32.2008,32.162,32.2008,28610.5095
2012-01-23 15:15:00,49.78,49.8,49.76,49.76,15730.080930126524,32.1943,32.2072,32.1814,32.1814,15730.0809
2012-01-23 15:20:00,49.76,49.77,49.73,49.75,14248.261712071127,32.1814,32.1878,32.162,32.1749,14248.2617
2012-01-23 15:25:00,49.76,49.8,49.76,49.8,56537.10247349824,32.1814,32.2072,32.1814,32.2072,56537.1025
2012-01-23 15:30:00,49.81,49.83,49.77,49.78,24279.0379573692,32.2137,32.2266,32.1878,32.1943,24279.038
2012-01-23 15:35:00,49.78,49.79,49.74,49.75,28610.509517838826,32.1943,32.2008,32.1684,32.1749,28610.5095
2012-01-23 15:40:00,49.75,49.76,49.74,49.75,14818.192180553971,32.1749,32.1814,32.1684,32.1749,14818.1922
2012-01-23 15:45:00,49.75,49.8,49.73,49.8,40237.091074888864,32.1749,32.2072,32.162,32.2072,40237.0911
2012-01-23 15:50:00,49.8,49.82,49.75,49.75,30434.28701698393,32.2072,32.2202,32.1749,32.1749,30434.287
2012-01-23 15:55:00,49.74,49.79,49.72,49.72,120369.31494357689,32.1684,32.2008,32.1555,32.1555,120369.3149
2012-01-24 09:30:00,49.31,49.51,49.18,49.46,134275.6183745583,31.8903,32.0197,31.8063,31.9873,134275.6184
2012-01-24 09:35:00,49.46,49.46,49.3,49.35,90732.93058246894,31.9873,31.9873,31.8839,31.9162,90732.9306
2012-01-24 09:40:00,49.34,49.42,49.34,49.4,27470.64858087313,31.9097,31.9615,31.9097,31.9485,27470.6486
2012-01-24 09:45:00,49.39,49.55,49.38,49.54,31004.21748546677,31.9421,32.0455,31.9356,32.0391,31004.2175
2012-01-24 09:50:00,49.54,49.59,49.49,49.51,14134.27561837456,32.0391,32.0714,32.0067,32.0197,14134.2756
2012-01-24 09:55:00,49.52,49.6,49.52,49.59,11740.567650746609,32.0261,32.0779,32.0261,32.0714,11740.5677
2012-01-24 10:00:00,49.59,49.65,49.5,49.57,49925.909039097234,32.0714,32.1102,32.0132,32.0585,49925.909
2012-01-24 10:05:00,49.57,49.6,49.54,49.55,16527.98358600251,32.0585,32.0779,32.0391,32.0455,16527.9836
2012-01-24 10:10:00,49.55,49.64,49.53,49.64,25418.89889433489,32.0455,32.1037,32.0326,32.1037,25418.8989
2012-01-24 10:15:00,49.65,49.67,49.57,49.57,28610.509517838826,32.1102,32.1232,32.0585,32.0585,28610.5095
2012-01-24 10:20:00,49.57,49.64,49.52,49.64,22341.27436452753,32.0585,32.1037,32.0261,32.1037,22341.2744
2012-01-24 10:25:00,49.64,49.66,49.51,49.57,29522.398267411376,32.1037,32.1167,32.0197,32.0585,29522.3983
2012-01-24 10:30:00,49.57,49.8,49.56,49.75,83893.7649606748,32.0585,32.2072,32.052,32.1749,83893.765
2012-01-24 10:35:00,49.74,49.83,49.74,49.82,27128.690299783422,32.1684,32.2266,32.1684,32.2202,27128.6903
2012-01-24 10:40:00,49.82,49.89,49.82,49.84,31460.16186025305,32.2202,32.2654,32.2202,32.2331,31460.1619
2012-01-24 10:45:00,49.84,49.87,49.79,49.79,25760.8571754246,32.2331,32.2525,32.2008,32.2008,25760.8572
2012-01-24 10:50:00,49.78,49.78,49.71,49.75,30776.245298073634,32.1943,32.1943,32.149,32.1749,30776.2453
2012-01-24 10:55:00,49.75,49.78,49.66,49.66,28496.52342414225,32.1749,32.1943,32.1167,32.1167,28496.5234
2012-01-24 11:00:00,49.66,49.7,49.64,49.66,30092.32873589422,32.1167,32.1426,32.1037,32.1167,30092.3287
2012-01-24 11:05:00,49.67,49.81,49.67,49.8,21087.427333865267,32.1232,32.2137,32.1232,32.2072,21087.4273
2012-01-24 11:10:00,49.81,49.91,49.81,49.9,23025.190926706942,32.2137,32.2784,32.2137,32.2719,23025.1909
2012-01-24 11:15:00,49.9,49.9,49.81,49.85,28382.537330445684,32.2719,32.2719,32.2137,32.2396,28382.5373
2012-01-24 11:20:00,49.84,49.87,49.84,49.84,15502.108742733386,32.2331,32.2525,32.2331,32.2331,15502.1087
2012-01-24 11:25:00,49.83,49.84,49.79,49.82,31346.17576655648,32.2266,32.2331,32.2008,32.2202,31346.1758
2012-01-24 11:30:00,49.83,49.84,49.8,49.84,15160.15046164368,32.2266,32.2331,32.2072,32.2331,15160.1505
2012-01-24 11:35:00,49.83,49.83,49.76,49.78,13108.400775105438,32.2266,32.2266,32.1814,32.1943,13108.4008
2012-01-24 11:40:00,49.79,49.83,49.79,49.8,8206.998746152969,32.2008,32.2266,32.2008,32.2072,8206.9987
2012-01-24 11:45:00,49.8,49.86,49.78,49.79,16869.941867092213,32.2072,32.246,32.1943,32.2008,16869.9419
2012-01-24 11:50:00,49.79,49.81,49.75,49.78,55739.19981762225,32.2008,32.2137,32.1749,32.1943,55739.1998
2012-01-24 11:55:00,49.78,49.78,49.76,49.77,19263.649834720163,32.1943,32.1943,32.1814,32.1878,19263.6498
2012-01-24 12:00:00,49.77,49.87,49.77,49.84,16300.01139860937,32.1878,32.2525,32.1878,32.2331,16300.0114
2012-01-24 12:05:00,49.84,49.88,49.82,49.82,10486.72062008435,32.2331,32.259,32.2202,32.2202,10486.7206
2012-01-24 12:10:00,49.82,49.82,49.8,49.8,9574.831870511798,32.2202,32.2202,32.2072,32.2072,9574.8319
2012-01-24 12:15:00,49.81,49.85,49.81,49.82,12880.428587712298,32.2137,32.2396,32.2137,32.2202,12880.4286
2012-01-24 12:20:00,49.83,49.88,49.82,49.87,12880.428587712298,32.2266,32.259,32.2202,32.2525,12880.4286
2012-01-24 12:25:00,49.87,49.87,49.82,49.85,10486.72062008435,32.2525,32.2525,32.2202,32.2396,10486.7206
2012-01-24 12:30:00,49.85,49.9,49.85,49.9,17325.886241878492,32.2396,32.2719,32.2396,32.2719,17325.8862
2012-01-24 12:35:00,49.9,49.91,49.82,49.83,35221.70295223983,32.2719,32.2784,32.2202,32.2266,35221.703
2012-01-24 12:40:00,49.82,49.84,49.81,49.82,20517.496865382425,32.2202,32.2331,32.2137,32.2202,20517.4969
2012-01-24 12:45:00,49.82,49.83,49.8,49.82,6725.179528097572,32.2202,32.2266,32.2072,32.2202,6725.1795
2012-01-24 12:50:00,49.81,49.82,49.8,49.81,6725.179528097572,32.2137,32.2202,32.2072,32.2137,6725.1795
2012-01-24 12:55:00,49.81,49.87,49.81,49.84,9802.804057904936,32.2137,32.2525,32.2137,32.2331,9802.8041
2012-01-24 13:00:00,49.85,49.85,49.77,49.77,23253.16311410008,32.2396,32.2396,32.1878,32.1878,23253.1631
2012-01-24 13:05:00,49.78,49.84,49.78,49.83,8434.970933546107,32.1943,32.2331,32.1943,32.2266,8434.9709
2012-01-24 13:10:00,49.83,49.83,49.79,49.81,22569.246551920667,32.2266,32.2266,32.2008,32.2137,22569.2466
2012-01-24 13:15:00,49.81,49.84,49.81,49.81,7295.109996580417,32.2137,32.2331,32.2137,32.2137,7295.11
2012-01-24 13:20:00,49.82,49.83,49.79,49.83,20859.45514647213,32.2202,32.2266,32.2008,32.2266,20859.4551
2012-01-24 13:25:00,49.83,49.86,49.81,49.86,12538.470306622592,32.2266,32.246,32.2137,32.246,12538.4703
2012-01-24 13:30:00,49.86,49.87,49.82,49.82,10486.72062008435,32.246,32.2525,32.2202,32.2202,10486.7206
2012-01-24 13:35:00,49.82,49.83,49.77,49.8,42972.75732360652,32.2202,32.2266,32.1878,32.2072,42972.7573
2012-01-24 13:40:00,49.79,49.84,49.78,49.83,24051.065769976063,32.2008,32.2331,32.1943,32.2266,24051.0658
2012-01-24 13:45:00,49.84,49.87,49.81,49.81,19605.60811580987,32.2331,32.2525,32.2137,32.2137,19605.6081
2012-01-24 13:50:00,49.82,49.83,49.78,49.8,46164.367947110455,32.2202,32.2266,32.1943,32.2072,46164.3679
2012-01-24 13:55:00,49.79,49.79,49.74,49.78,16186.0253049128,32.2008,32.2008,32.1684,32.1943,16186.0253
2012-01-24 14:00:00,49.78,49.78,49.75,49.76,40465.063262282005,32.1943,32.1943,32.1749,32.1814,40465.0633
2012-01-24 14:05:00,49.77,49.77,49.74,49.75,25760.8571754246,32.1878,32.1878,32.1684,32.1749,25760.8572
2012-01-24 14:10:00,49.75,49.75,49.73,49.74,15730.080930126524,32.1749,32.1749,32.162,32.1684,15730.0809
2012-01-24 14:15:00,49.73,49.74,49.73,49.73,21429.385614954976,32.162,32.1684,32.162,32.162,21429.3856
2012-01-24 14:20:00,49.73,49.78,49.73,49.78,21315.399521258405,32.162,32.1943,32.162,32.1943,21315.3995
2012-01-24 14:25:00,49.79,49.81,49.78,49.81,7181.123902883848,32.2008,32.2137,32.1943,32.2137,7181.1239
2012-01-24 14:30:00,49.81,49.81,49.77,49.79,31460.16186025305,32.2137,32.2137,32.1878,32.2008,31460.1619
2012-01-24 14:35:00,49.79,49.83,49.78,49.78,26444.773737604013,32.2008,32.2266,32.1943,32.1943,26444.7737
2012-01-24 14:40:00,49.78,49.82,49.77,49.77,17895.816710361338,32.1943,32.2202,32.1878,32.1878,17895.8167
2012-01-24 14:45:00,49.77,49.79,49.72,49.72,22683.23264561724,32.1878,32.2008,32.1555,32.1555,22683.2326
2012-01-24 14:50:00,49.72,49.72,49.62,49.63,103841.33135757438,32.1555,32.1555,32.0908,32.0973,103841.3314
2012-01-24 14:55:00,49.62,49.69,49.62,49.66,48102.131539952126,32.0908,32.1361,32.0908,32.1167,48102.1315
2012-01-24 15:00:00,49.66,49.67,49.64,49.66,35905.61951441924,32.1167,32.1232,32.1037,32.1167,35905.6195
2012-01-24 15:05:00,49.66,49.74,49.66,49.73,8776.929214635815,32.1167,32.1684,32.1167,32.162,8776.9292
2012-01-24 15:10:00,49.73,49.77,49.68,49.76,42060.86857403397,32.162,32.1878,32.1296,32.1814,42060.8686
2012-01-24 15:15:00,49.76,49.77,49.74,49.76,15844.067023823094,32.1814,32.1878,32.1684,32.1814,15844.067
2012-01-24 15:20:00,49.75,49.76,49.71,49.71,29180.439986321668,32.1749,32.1814,32.149,32.149,29180.44
2012-01-24 15:25:00,49.71,49.76,49.71,49.76,14590.219993160834,32.149,32.1814,32.149,32.1814,14590.22
2012-01-24 15:30:00,49.76,49.78,49.7,49.71,25874.843269121167,32.1814,32.1943,32.1426,32.149,25874.8433
2012-01-24 15:35:00,49.71,49.75,49.7,49.73,38641.2857631369,32.149,32.1749,32.1426,32.162,38641.2858
2012-01-24 15:40:00,49.73,49.74,49.67,49.67,64516.12903225807,32.162,32.1684,32.1232,32.1232,64516.129
2012-01-24 15:45:00,49.67,49.72,49.67,49.71,57676.963410463926,32.1232,32.1555,32.1232,32.149,57676.9634
2012-01-24 15:50:00,49.71,49.82,49.71,49.74,124130.85603556366,32.149,32.2202,32.149,32.1684,124130.856
2012-01-24 15:55:00,49.74,49.77,49.68,49.76,209050.4958395076,32.1684,32.1878,32.1296,32.1814,209050.4958
2012-01-25 09:30:00,49.37,49.74,49.19,49.24,141114.78399635246,31.9291,32.1684,31.8127,31.8451,141114.784
2012-01-25 09:35:00,49.24,49.43,49.24,49.34,72381.16949732133,31.8451,31.9679,31.8451,31.9097,72381.1695
2012-01-25 09:40:00,49.34,49.56,49.31,49.4,44910.52091644819,31.9097,32.052,31.8903,31.9485,44910.5209
2012-01-25 09:45:00,49.42,49.58,49.4,49.52,85147.61199133706,31.9615,32.0649,31.9485,32.0261,85147.612
2012-01-25 09:50:00,49.52,49.53,49.44,49.51,37501.424826171205,32.0261,32.0326,31.9744,32.0197,37501.4248
2012-01-25 09:55:00,49.5,49.5,49.37,49.38,30890.231391770205,32.0132,32.0132,31.9291,31.9356,30890.2314
2012-01-25 10:00:00,49.4,49.61,49.37,49.5,63376.26809529238,31.9485,32.0843,31.9291,32.0132,63376.2681
2012-01-25 10:05:00,49.5,49.72,49.44,49.68,51179.75606975949,32.0132,32.1555,31.9744,32.1296,51179.7561
2012-01-25 10:10:00,49.68,49.7,49.6,49.61,37615.410919867776,32.1296,32.1426,32.0779,32.0843,37615.4109
2012-01-25 10:15:00,49.61,49.68,49.56,49.66,42630.79904251681,32.0843,32.1296,32.052,32.1167,42630.799
2012-01-25 10:20:00,49.66,49.77,49.66,49.72,44454.57654166192,32.1167,32.1878,32.1167,32.1555,44454.5765
2012-01-25 10:25:00,49.71,49.72,49.66,49.72,21543.371708651543,32.149,32.1555,32.1167,32.1555,21543.3717
2012-01-25 10:30:00,49.73,49.76,49.65,49.65,34537.78639006041,32.162,32.1814,32.1102,32.1102,34537.7864
2012-01-25 10:35:00,49.65,49.68,49.65,49.65,21087.427333865267,32.1102,32.1296,32.1102,32.1102,21087.4273
2012-01-25 10:40:00,49.66,49.67,49.61,49.67,28496.52342414225,32.1167,32.1232,32.0843,32.1232,28496.5234
2012-01-25 10:45:00,49.69,49.79,49.67,49.76,27128.690299783422,32.1361,32.2008,32.1232,32.1814,27128.6903
2012-01-25 10:50:00,49.76,49.79,49.69,49.71,57107.03294198108,32.1814,32.2008,32.1361,32.149,57107.0329
2012-01-25 10:55:00,49.71,49.82,49.7,49.82,37045.48045138493,32.149,32.2202,32.1426,32.2202,37045.4805
2012-01-25 11:00:00,49.82,49.82,49.72,49.73,26672.74592499715,32.2202,32.2202,32.1555,32.162,26672.7459
2012-01-25 11:05:00,49.73,49.8,49.69,49.69,36247.57779550895,32.162,32.2072,32.1361,32.1361,36247.5778
2012-01-25 11:10:00,49.68,49.7,49.67,49.69,33397.92545309472,32.1296,32.1426,32.1232,32.1361,33397.9255
2012-01-25 11:15:00,49.69,49.77,49.69,49.73,43428.7016983928,32.1361,32.1878,32.1361,32.162,43428.7017
2012-01-25 11:20:00,49.73,49.8,49.73,49.73,42288.84076142711,32.162,32.2072,32.162,32.162,42288.8408
2012-01-25 11:25:00,49.73,49.73,49.68,49.68,18693.71936623732,32.162,32.162,32.1296,32.1296,18693.7194
2012-01-25 11:30:00,49.69,49.73,49.67,49.73,9916.790151601504,32.1361,32.162,32.1232,32.162,9916.7902
2012-01-25 11:35:00,49.73,49.75,49.66,49.66,20859.45514647213,32.162,32.1749,32.1167,32.1167,20859.4551
2012-01-25 11:40:00,49.66,49.68,49.64,49.67,19149.6637410236,32.1167,32.1296,32.1037,32.1232,19149.6637
2012-01-25 11:45:00,49.68,49.68,49.59,49.67,23595.121395189788,32.1296,32.1296,32.0714,32.1232,23595.1214
2012-01-25 11:50:00,49.67,49.7,49.66,49.7,14020.28952467799,32.1232,32.1426,32.1167,32.1426,14020.2895
2012-01-25 11:55:00,49.72,49.73,49.66,49.68,18579.73327254075,32.1555,32.162,32.1167,32.1296,18579.7333
2012-01-25 12:00:00,49.68,49.71,49.67,49.68,20745.469052775563,32.1296,32.149,32.1232,32.1296,20745.4691
2012-01-25 12:05:00,49.68,49.69,49.58,49.59,33853.869827881,32.1296,32.1361,32.0649,32.0714,33853.8698
2012-01-25 12:10:00,49.6,49.68,49.58,49.67,12424.484212926023,32.0779,32.1296,32.0649,32.1232,12424.4842
2012-01-25 12:15:00,49.67,49.71,49.63,49.65,12424.484212926023,32.1232,32.149,32.0973,32.1102,12424.4842
2012-01-25 12:20:00,49.65,49.66,49.61,49.66,9346.85968311866,32.1102,32.1167,32.0843,32.1167,9346.8597
2012-01-25 12:25:00,49.66,49.8,49.63,49.69,31346.17576655648,32.1167,32.2072,32.0973,32.1361,31346.1758
2012-01-25 12:30:00,49.69,49.8,49.6,49.74,44226.60435426878,32.1361,32.2072,32.0779,32.1684,44226.6044
2012-01-25 12:35:00,49.74,49.74,49.65,49.66,59728.71309700217,32.1684,32.1684,32.1102,32.1167,59728.7131
2012-01-25 12:40:00,49.66,49.66,49.56,49.57,66795.85090618944,32.1167,32.1167,32.052,32.0585,66795.8509
2012-01-25 12:45:00,49.58,49.58,49.5,49.54,86515.44511569588,32.0649,32.0649,32.0132,32.0391,86515.4451
2012-01-25 12:50:00,49.53,49.59,49.47,49.58,73976.97480907329,32.0326,32.0714,31.9938,32.0649,73976.9748
2012-01-25 12:55:00,49.58,49.66,49.48,49.5,65428.01778183062,32.0649,32.1167,32.0003,32.0132,65428.0178
2012-01-25 13:00:00,49.5,49.63,49.5,49.63,69417.53106121054,32.0132,32.0973,32.0132,32.0973,69417.5311
2012-01-25 13:05:00,49.63,49.73,49.63,49.69,26216.80155021088,32.0973,32.162,32.0973,32.1361,26216.8016
2012-01-25 13:10:00,49.69,49.73,49.59,49.73,19605.60811580987,32.1361,32.162,32.0714,32.162,19605.6081
2012-01-25 13:15:00,49.73,49.82,49.73,49.8,18009.802804057905,32.162,32.2202,32.162,32.2072,18009.8028
2012-01-25 13:20:00,49.8,49.8,49.71,49.73,37387.43873247464,32.2072,32.2072,32.149,32.162,37387.4387
2012-01-25 13:25:00,49.72,49.75,49.69,49.69,26102.815456514305,32.1555,32.1749,32.1361,32.1361,26102.8155
2012-01-25 13:30:00,49.69,49.78,49.65,49.73,41148.97982446141,32.1361,32.1943,32.1102,32.162,41148.9798
2012-01-25 13:35:00,49.73,49.75,49.69,49.72,27926.59295565941,32.162,32.1749,32.1361,32.1555,27926.593
2012-01-25 13:40:00,49.73,49.73,49.69,49.73,33169.95326570159,32.162,32.162,32.1361,32.162,33169.9533
2012-01-25 13:45:00,49.74,49.8,49.73,49.74,15274.136555340248,32.1684,32.2072,32.162,32.1684,15274.1366
2012-01-25 13:50:00,49.75,49.78,49.74,49.77,18237.77499145104,32.1749,32.1943,32.1684,32.1878,18237.775
2012-01-25 13:55:00,49.79,49.8,49.73,49.8,30890.231391770205,32.2008,32.2072,32.162,32.2072,30890.2314
2012-01-25 14:00:00,49.81,49.81,49.71,49.76,14932.178274250542,32.2137,32.2137,32.149,32.1814,14932.1783
2012-01-25 14:05:00,49.75,49.79,49.72,49.78,15502.108742733386,32.1749,32.2008,32.1555,32.1943,15502.1087
2012-01-25 14:10:00,49.79,49.83,49.77,49.8,25760.8571754246,32.2008,32.2266,32.1878,32.2072,25760.8572
2012-01-25 14:15:00,49.78,49.81,49.73,49.81,22911.20483301037,32.1943,32.2137,32.162,32.2137,22911.2048
2012-01-25 14:20:00,49.81,49.82,49.67,49.72,36247.57779550895,32.2137,32.2202,32.1232,32.1555,36247.5778
2012-01-25 14:25:00,49.72,49.76,49.72,49.75,13678.331243588282,32.1555,32.1814,32.1555,32.1749,13678.3312
2012-01-25 14:30:00,49.76,49.8,49.74,49.78,24279.0379573692,32.1814,32.2072,32.1684,32.1943,24279.038
2012-01-25 14:35:00,49.78,49.8,49.73,49.79,29636.384361107943,32.1943,32.2072,32.162,32.2008,29636.3844
2012-01-25 14:40:00,49.79,49.83,49.78,49.82,16186.0253049128,32.2008,32.2266,32.1943,32.2202,16186.0253
2012-01-25 14:45:00,49.82,49.91,49.82,49.9,56537.10247349824,32.2202,32.2784,32.2202,32.2719,56537.1025
2012-01-25 14:50:00,49.89,49.95,49.89,49.95,21885.32998974125,32.2654,32.3042,32.2654,32.3042,21885.33
2012-01-25 14:55:00,49.96,49.99,49.89,49.89,25304.91280063832,32.3107,32.3301,32.2654,32.2654,25304.9128
2012-01-25 15:00:00,49.88,49.93,49.87,49.91,43200.729510999656,32.259,32.2913,32.2525,32.2784,43200.7295
2012-01-25 15:05:00,49.92,49.92,49.75,49.76,58360.879972643335,32.2848,32.2848,32.1749,32.1814,58360.88
2012-01-25 15:10:00,49.76,49.8,49.75,49.77,30548.273110680497,32.1814,32.2072,32.1749,32.1878,30548.2731
2012-01-25 15:15:00,49.78,49.83,49.77,49.83,25076.940613245184,32.1943,32.2266,32.1878,32.2266,25076.9406
2012-01-25 15:20:00,49.82,49.87,49.78,49.78,53915.42231847715,32.2202,32.2525,32.1943,32.1943,53915.4223
2012-01-25 15:25:00,49.79,49.9,49.79,49.85,46848.28450928986,32.2008,32.2719,32.2008,32.2396,46848.2845
2012-01-25 15:30:00,49.85,49.94,49.85,49.87,81500.05699304685,32.2396,32.2978,32.2396,32.2525,81500.057
2012-01-25 15:35:00,49.87,49.9,49.87,49.9,35791.63342072268,32.2525,32.2719,32.2525,32.2719,35791.6334
2012-01-25 15:40:00,49.9,49.95,49.89,49.91,40579.04935597857,32.2719,32.3042,32.2654,32.2784,40579.0494
2012-01-25 15:45:00,49.92,49.96,49.88,49.9,124130.85603556366,32.2848,32.3107,32.259,32.2719,124130.856
2012-01-25 15:50:00,49.91,49.98,49.91,49.94,109198.67776131313,32.2784,32.3236,32.2784,32.2978,109198.6778
2012-01-25 15:55:00,49.95,50.0,49.91,49.93,175880.542573806,32.3042,32.3366,32.2784,32.2913,175880.5426
2012-01-26 09:30:00,49.37,49.43,48.83,48.87,240054.71332497435,31.9291,31.9679,31.5799,31.6058,240054.7133
2012-01-26 09:35:00,48.86,49.16,48.86,49.07,99623.84589080133,31.5993,31.7933,31.5993,31.7351,99623.8459
2012-01-26 09:40:00,49.06,49.11,48.97,49.03,63262.282001595806,31.7286,31.761,31.6704,31.7092,63262.282
2012-01-26 09:45:00,49.05,49.15,49.02,49.08,49128.00638322125,31.7222,31.7869,31.7028,31.7416,49128.0064
2012-01-26 09:50:00,49.08,49.22,49.08,49.22,43086.74341730309,31.7416,31.8321,31.7416,31.8321,43086.7434
2012-01-26 09:55:00,49.22,49.33,49.21,49.3,65314.03168813405,31.8321,31.9033,31.8257,31.8839,65314.0317
2012-01-26 10:00:00,49.3,49.34,49.26,49.29,51407.72825715263,31.8839,31.9097,31.858,31.8774,51407.7283
2012-01-26 10:05:00,49.29,49.3,49.24,49.27,65086.059500740914,31.8774,31.8839,31.8451,31.8645,65086.0595
2012-01-26 10:10:00,49.28,49.35,49.27,49.3,46050.381853413885,31.8709,31.9162,31.8645,31.8839,46050.3819
2012-01-26 10:15:00,49.3,49.31,49.26,49.27,64174.17075116836,31.8839,31.8903,31.858,31.8645,64174.1708
2012-01-26 10:20:00,49.26,49.27,49.01,49.01,97002.16573578025,31.858,31.8645,31.6963,31.6963,97002.1657
2012-01-26 10:25:00,49.01,49.08,48.97,49.0,48444.08982104183,31.6963,31.7416,31.6704,31.6898,48444.0898
2012-01-26 10:30:00,49.01,49.03,48.91,48.91,76028.72449561153,31.6963,31.7092,31.6316,31.6316,76028.7245
2012-01-26 10:35:00,48.92,48.99,48.91,48.99,43884.64607317907,31.6381,31.6834,31.6316,31.6834,43884.6461
2012-01-26 10:40:00,48.99,49.0,48.91,48.94,73635.0165279836,31.6834,31.6898,31.6316,31.651,73635.0165
2012-01-26 10:45:00,48.94,48.98,48.89,48.89,70215.43371708652,31.651,31.6769,31.6187,31.6187,70215.4337
2012-01-26 10:50:00,48.88,48.94,48.87,48.9,27356.662487176563,31.6122,31.651,31.6058,31.6252,27356.6625
2012-01-26 10:55:00,48.91,48.95,48.91,48.94,122307.07853641856,31.6316,31.6575,31.6316,31.651,122307.0785
2012-01-26 11:00:00,48.95,48.96,48.94,48.94,43428.7016983928,31.6575,31.664,31.651,31.651,43428.7017
2012-01-26 11:05:00,48.94,48.94,48.83,48.83,66453.89262509973,31.651,31.651,31.5799,31.5799,66453.8926
2012-01-26 11:10:00,48.83,48.94,48.81,48.94,46620.31232189673,31.5799,31.651,31.567,31.651,46620.3123
2012-01-26 11:15:00,48.94,48.97,48.92,48.97,45594.43747862761,31.651,31.6704,31.6381,31.6704,45594.4375
2012-01-26 11:20:00,48.97,48.99,48.94,48.97,32144.078422432463,31.6704,31.6834,31.651,31.6704,32144.0784
2012-01-26 11:25:00,48.96,49.08,48.96,49.08,16527.98358600251,31.664,31.7416,31.664,31.7416,16527.9836
2012-01-26 11:30:00,49.08,49.13,49.06,49.13,28496.52342414225,31.7416,31.7739,31.7286,31.7739,28496.5234
2012-01-26 11:35:00,49.13,49.13,49.07,49.07,26102.815456514305,31.7739,31.7739,31.7351,31.7351,26102.8155
2012-01-26 11:40:00,49.07,49.07,48.98,48.98,16300.01139860937,31.7351,31.7351,31.6769,31.6769,16300.0114
2012-01-26 11:45:00,48.97,48.99,48.9,48.98,30320.30092328736,31.6704,31.6834,31.6252,31.6769,30320.3009
2012-01-26 11:50:00,48.98,49.02,48.95,48.97,63262.282001595806,31.6769,31.7028,31.6575,31.6704,63262.282
2012-01-26 11:55:00,48.96,49.0,48.94,48.94,12652.45640031916,31.664,31.6898,31.651,31.651,12652.4564
2012-01-26 12:00:00,48.94,48.99,48.94,48.99,17211.90014818192,31.651,31.6834,31.651,31.6834,17211.9001
2012-01-26 12:05:00,48.99,49.0,48.91,48.95,33853.869827881,31.6834,31.6898,31.6316,31.6575,33853.8698
2012-01-26 12:10:00,48.95,48.99,48.94,48.95,18123.788897754475,31.6575,31.6834,31.651,31.6575,18123.7889
2012-01-26 12:15:00,48.94,48.94,48.87,48.91,26786.73201869372,31.651,31.651,31.6058,31.6316,26786.732
2012-01-26 12:20:00,48.9,48.94,48.9,48.92,11854.553744443176,31.6252,31.651,31.6252,31.6381,11854.5537
2012-01-26 12:25:00,48.91,48.92,48.89,48.91,49583.95075800752,31.6316,31.6381,31.6187,31.6316,49583.9508
2012-01-26 12:30:00,48.92,49.01,48.92,49.01,20859.45514647213,31.6381,31.6963,31.6381,31.6963,20859.4551
2012-01-26 12:35:00,49.01,49.04,49.01,49.02,10714.692807477488,31.6963,31.7157,31.6963,31.7028,10714.6928
2012-01-26 12:40:00,49.02,49.03,48.99,49.03,81272.0848056537,31.7028,31.7092,31.6834,31.7092,81272.0848
2012-01-26 12:45:00,49.03,49.08,49.02,49.07,35107.71685854326,31.7092,31.7416,31.7028,31.7351,35107.7169
2012-01-26 12:50:00,49.07,49.15,49.07,49.11,34423.80029636384,31.7351,31.7869,31.7351,31.761,34423.8003
2012-01-26 12:55:00,49.12,49.14,49.11,49.12,11854.553744443176,31.7674,31.7804,31.761,31.7674,11854.5537
2012-01-26 13:00:00,49.13,49.14,49.12,49.14,6155.249059614727,31.7739,31.7804,31.7674,31.7804,6155.2491
2012-01-26 13:05:00,49.14,49.14,49.13,49.13,16755.955773395646,31.7804,31.7804,31.7739,31.7739,16755.9558
2012-01-26 13:10:00,49.13,49.14,49.08,49.11,33625.89764048786,31.7739,31.7804,31.7416,31.761,33625.8976
2012-01-26 13:15:00,49.12,49.12,49.08,49.09,5471.332497435313,31.7674,31.7674,31.7416,31.748,5471.3325
2012-01-26 13:20:00,49.08,49.1,49.02,49.02,19947.56639689958,31.7416,31.7545,31.7028,31.7028,19947.5664
2012-01-26 13:25:00,49.03,49.04,49.03,49.04,11170.637182263765,31.7092,31.7157,31.7092,31.7157,11170.6372
2012-01-26 13:30:00,49.04,49.07,49.02,49.06,19377.635928416734,31.7157,31.7351,31.7028,31.7286,19377.6359
2012-01-26 13:35:00,49.06,49.07,48.99,49.01,43998.63216687564,31.7286,31.7351,31.6834,31.6963,43998.6322
2012-01-26 13:40:00,49.01,49.02,48.98,49.01,27242.67639348,31.6963,31.7028,31.6769,31.6963,27242.6764
2012-01-26 13:45:00,49.01,49.02,48.99,48.99,18921.69155363046,31.6963,31.7028,31.6834,31.6834,18921.6916
2012-01-26 13:50:00,48.98,48.98,48.95,48.98,23367.14920779665,31.6769,31.6769,31.6575,31.6769,23367.1492
2012-01-26 13:55:00,48.98,49.01,48.95,49.01,106007.0671378092,31.6769,31.6963,31.6575,31.6963,106007.0671
2012-01-26 14:00:00,49.01,49.04,49.01,49.02,20289.524677989284,31.6963,31.7157,31.6963,31.7028,20289.5247
2012-01-26 14:05:00,49.02,49.08,49.02,49.08,47418.21497777271,31.7028,31.7416,31.7028,31.7416,47418.215
2012-01-26 14:10:00,49.08,49.08,49.04,49.05,28610.509517838826,31.7416,31.7416,31.7157,31.7222,28610.5095
2012-01-26 14:15:00,49.05,49.05,49.0,49.02,49128.00638322125,31.7222,31.7222,31.6898,31.7028,49128.0064
2012-01-26 14:20:00,49.02,49.04,48.99,49.01,28268.55123674912,31.7028,31.7157,31.6834,31.6963,28268.5512
2012-01-26 14:25:00,49.02,49.08,49.01,49.08,16072.039211216232,31.7028,31.7416,31.6963,31.7416,16072.0392
2012-01-26 14:30:00,49.08,49.12,49.08,49.11,49469.96466431095,31.7416,31.7674,31.7416,31.761,49469.9647
2012-01-26 14:35:00,49.11,49.12,49.03,49.04,37387.43873247464,31.761,31.7674,31.7092,31.7157,37387.4387
2012-01-26 14:40:00,49.05,49.07,49.04,49.06,105437.13666932634,31.7222,31.7351,31.7157,31.7286,105437.1367
2012-01-26 14:45:00,49.06,49.1,49.05,49.08,81158.09871195714,31.7286,31.7545,31.7222,31.7416,81158.0987
2012-01-26 14:50:00,49.08,49.09,49.06,49.08,29408.41217371481,31.7416,31.748,31.7286,31.7416,29408.4122
2012-01-26 14:55:00,49.08,49.11,49.04,49.04,86971.38949048216,31.7416,31.761,31.7157,31.7157,86971.3895
2012-01-26 15:00:00,49.05,49.05,48.99,49.0,37843.38310726092,31.7222,31.7222,31.6834,31.6898,37843.3831
2012-01-26 15:05:00,49.01,49.01,48.94,48.94,49014.02028952468,31.6963,31.6963,31.651,31.651,49014.0203
2012-01-26 15:10:00,48.94,48.98,48.94,48.94,78080.47418214977,31.651,31.6769,31.651,31.651,78080.4742
2012-01-26 15:15:00,48.95,48.95,48.91,48.94,52091.64481933204,31.6575,31.6575,31.6316,31.651,52091.6448
2012-01-26 15:20:00,48.94,48.94,48.88,48.9,64516.12903225807,31.651,31.651,31.6122,31.6252,64516.129
2012-01-26 15:25:00,48.9,48.92,48.87,48.87,69417.53106121054,31.6252,31.6381,31.6058,31.6058,69417.5311
2012-01-26 15:30:00,48.87,48.91,48.87,48.91,37843.38310726092,31.6058,31.6316,31.6058,31.6316,37843.3831
2012-01-26 15:35:00,48.9,48.93,48.89,48.93,86971.38949048216,31.6252,31.6446,31.6187,31.6446,86971.3895
2012-01-26 15:40:00,48.92,48.95,48.92,48.94,118659.52353812836,31.6381,31.6575,31.6381,31.651,118659.5235
2012-01-26 15:45:00,48.95,48.97,48.91,48.94,134275.6183745583,31.6575,31.6704,31.6316,31.651,134275.6184
2012-01-26 15:50:00,48.93,48.96,48.89,48.91,159238.5728941069,31.6446,31.664,31.6187,31.6316,159238.5729
2012-01-26 15:55:00,48.91,48.98,48.9,48.97,141228.77009004902,31.6316,31.6769,31.6252,31.6704,141228.7701
2012-01-27 09:30:00,48.95,49.16,48.8,49.16,101447.62338994644,31.6575,31.7933,31.5605,31.7933,101447.6234
2012-01-27 09:35:00,49.16,49.19,48.92,49.0,38983.2440442266,31.7933,31.8127,31.6381,31.6898,38983.244
2012-01-27 09:40:00,48.99,49.0,48.89,48.95,31574.147953949618,31.6834,31.6898,31.6187,31.6575,31574.148
2012-01-27 09:45:00,48.95,49.0,48.9,48.92,36133.59170181238,31.6575,31.6898,31.6252,31.6381,36133.5917
2012-01-27 09:50:00,48.91,48.97,48.89,48.93,35221.70295223983,31.6316,31.6704,31.6187,31.6446,35221.703
2012-01-27 09:55:00,48.9,48.99,48.87,48.91,33967.85592157757,31.6252,31.6834,31.6058,31.6316,33967.8559
2012-01-27 10:00:00,48.92,48.94,48.77,48.8,72381.16949732133,31.6381,31.651,31.5411,31.5605,72381.1695
2012-01-27 10:05:00,48.81,48.88,48.8,48.84,31688.13404764619,31.567,31.6122,31.5605,31.5864,31688.134
2012-01-27 10:10:00,48.84,48.84,48.7,48.8,70899.35027926593,31.5864,31.5864,31.4958,31.5605,70899.3503
2012-01-27 10:15:00,48.8,48.81,48.73,48.73,32827.99498461188,31.5605,31.567,31.5152,31.5152,32827.995
2012-01-27 10:20:00,48.75,48.79,48.69,48.73,27584.634674569705,31.5282,31.554,31.4894,31.5152,27584.6347
2012-01-27 10:25:00,48.74,48.81,48.72,48.79,28838.481705231963,31.5217,31.567,31.5088,31.554,28838.4817
2012-01-27 10:30:00,48.8,48.84,48.78,48.78,56423.116379801664,31.5605,31.5864,31.5476,31.5476,56423.1164
2012-01-27 10:35:00,48.78,48.79,48.73,48.74,41604.92419924769,31.5476,31.554,31.5152,31.5217,41604.9242
2012-01-27 10:40:00,48.73,48.81,48.69,48.81,32144.078422432463,31.5152,31.567,31.4894,31.567,32144.0784
2012-01-27 10:45:00,48.81,48.81,48.7,48.72,20289.524677989284,31.567,31.567,31.4958,31.5088,20289.5247
2012-01-27 10:50:00,48.72,48.74,48.69,48.71,28838.481705231963,31.5088,31.5217,31.4894,31.5023,28838.4817
2012-01-27 10:55:00,48.71,48.73,48.66,48.73,21657.35780234812,31.5023,31.5152,31.47,31.5152,21657.3578
2012-01-27 11:00:00,48.73,48.82,48.73,48.8,35107.71685854326,31.5152,31.5734,31.5152,31.5605,35107.7169
2012-01-27 11:05:00,48.8,48.83,48.77,48.8,45024.50701014476,31.5605,31.5799,31.5411,31.5605,45024.507
2012-01-27 11:10:00,48.8,48.81,48.76,48.79,15958.053117519665,31.5605,31.567,31.5346,31.554,15958.0531
2012-01-27 11:15:00,48.8,48.85,48.79,48.79,24165.05186367264,31.5605,31.5928,31.554,31.554,24165.0519
2012-01-27 11:20:00,48.78,48.79,48.74,48.74,21543.371708651543,31.5476,31.554,31.5217,31.5217,21543.3717
2012-01-27 11:25:00,48.73,48.82,48.73,48.75,21657.35780234812,31.5152,31.5734,31.5152,31.5282,21657.3578
2012-01-27 11:30:00,48.76,48.79,48.73,48.73,45252.4791975379,31.5346,31.554,31.5152,31.5152,45252.4792
2012-01-27 11:35:00,48.73,48.74,48.71,48.72,16641.969679699076,31.5152,31.5217,31.5023,31.5088,16641.9697
2012-01-27 11:40:00,48.71,48.71,48.67,48.69,26786.73201869372,31.5023,31.5023,31.4764,31.4894,26786.732
2012-01-27 11:45:00,48.7,48.73,48.67,48.69,14134.27561837456,31.4958,31.5152,31.4764,31.4894,14134.2756
2012-01-27 11:50:00,48.7,48.74,48.7,48.73,14248.261712071127,31.4958,31.5217,31.4958,31.5152,14248.2617
2012-01-27 11:55:00,48.73,48.77,48.73,48.74,21201.41342756184,31.5152,31.5411,31.5152,31.5217,21201.4134
2012-01-27 12:00:00,48.73,48.78,48.73,48.74,15730.080930126524,31.5152,31.5476,31.5152,31.5217,15730.0809
2012-01-27 12:05:00,48.74,48.76,48.64,48.67,31574.147953949618,31.5217,31.5346,31.457,31.4764,31574.148
2012-01-27 12:10:00,48.68,48.68,48.63,48.64,36361.56388920552,31.4829,31.4829,31.4505,31.457,36361.5639
2012-01-27 12:15:00,48.64,48.72,48.63,48.72,15502.108742733386,31.457,31.5088,31.4505,31.5088,15502.1087
2012-01-27 12:20:00,48.71,48.74,48.69,48.71,16983.927960788784,31.5023,31.5217,31.4894,31.5023,16983.928
2012-01-27 12:25:00,48.71,48.73,48.7,48.71,14134.27561837456,31.5023,31.5152,31.4958,31.5023,14134.2756
2012-01-27 12:30:00,48.7,48.72,48.65,48.72,11056.651088567194,31.4958,31.5088,31.4635,31.5088,11056.6511
2012-01-27 12:35:00,48.72,48.73,48.65,48.66,50609.82560127664,31.5088,31.5152,31.4635,31.47,50609.8256
2012-01-27 12:40:00,48.66,48.71,48.66,48.66,29294.42608001824,31.47,31.5023,31.47,31.47,29294.4261
2012-01-27 12:45:00,48.66,48.66,48.58,48.59,44454.57654166192,31.47,31.47,31.4182,31.4247,44454.5765
2012-01-27 12:50:00,48.59,48.59,48.52,48.55,56423.116379801664,31.4247,31.4247,31.3794,31.3988,56423.1164
2012-01-27 12:55:00,48.55,48.6,48.51,48.54,38413.31357574376,31.3988,31.4311,31.3729,31.3923,38413.3136
2012-01-27 13:00:00,48.55,48.62,48.53,48.61,21087.427333865267,31.3988,31.4441,31.3859,31.4376,21087.4273
2012-01-27 13:05:00,48.61,48.62,48.58,48.61,16072.039211216232,31.4376,31.4441,31.4182,31.4376,16072.0392
2012-01-27 13:10:00,48.61,48.63,48.57,48.58,48558.0759147384,31.4376,31.4505,31.4117,31.4182,48558.0759
2012-01-27 13:15:00,48.58,48.68,48.58,48.66,20403.51077168585,31.4182,31.4829,31.4182,31.47,20403.5108
2012-01-27 13:20:00,48.66,48.73,48.61,48.62,27014.70420608686,31.47,31.5152,31.4376,31.4441,27014.7042
2012-01-27 13:25:00,48.63,48.7,48.63,48.69,18465.74717884418,31.4505,31.4958,31.4505,31.4894,18465.7472
2012-01-27 13:30:00,48.68,48.73,48.67,48.73,16413.997492305938,31.4829,31.5152,31.4764,31.5152,16413.9975
2012-01-27 13:35:00,48.73,48.77,48.72,48.76,31688.13404764619,31.5152,31.5411,31.5088,31.5346,31688.134
2012-01-27 13:40:00,48.77,48.8,48.77,48.79,10942.664994870624,31.5411,31.5605,31.5411,31.554,10942.665
2012-01-27 13:45:00,48.79,48.8,48.73,48.73,31232.18967285992,31.554,31.5605,31.5152,31.5152,31232.1897
2012-01-27 13:50:00,48.73,48.73,48.71,48.72,10030.776245298071,31.5152,31.5152,31.5023,31.5088,10030.7762
2012-01-27 13:55:00,48.71,48.72,48.66,48.66,23709.107488886355,31.5023,31.5088,31.47,31.47,23709.1075
2012-01-27 14:00:00,48.66,48.73,48.64,48.64,92100.76370682775,31.47,31.5152,31.457,31.457,92100.7637
2012-01-27 14:05:00,48.63,48.64,48.59,48.6,36817.5082639918,31.4505,31.457,31.4247,31.4311,36817.5083
2012-01-27 14:10:00,48.61,48.63,48.6,48.62,42630.79904251681,31.4376,31.4505,31.4311,31.4441,42630.799
2012-01-27 14:15:00,48.63,48.63,48.61,48.62,34423.80029636384,31.4505,31.4505,31.4376,31.4441,34423.8003
2012-01-27 14:20:00,48.62,48.62,48.57,48.58,41604.92419924769,31.4441,31.4441,31.4117,31.4182,41604.9242
2012-01-27 14:25:00,48.58,48.63,48.58,48.63,22683.23264561724,31.4182,31.4505,31.4182,31.4505,22683.2326
2012-01-27 14:30:00,48.63,48.66,48.62,48.63,33169.95326570159,31.4505,31.47,31.4441,31.4505,33169.9533
2012-01-27 14:35:00,48.63,48.66,48.63,48.66,18237.77499145104,31.4505,31.47,31.4505,31.47,18237.775
2012-01-27 14:40:00,48.66,48.66,48.58,48.6,61894.44887723698,31.47,31.47,31.4182,31.4311,61894.4489
2012-01-27 14:45:00,48.59,48.62,48.58,48.61,36361.56388920552,31.4247,31.4441,31.4182,31.4376,36361.5639
2012-01-27 14:50:00,48.61,48.61,48.58,48.59,35791.63342072268,31.4376,31.4376,31.4182,31.4247,35791.6334
2012-01-27 14:55:00,48.58,48.61,48.57,48.58,54029.40841217372,31.4182,31.4376,31.4117,31.4182,54029.4084
2012-01-27 15:00:00,48.58,48.6,48.58,48.58,40009.11888749572,31.4182,31.4311,31.4182,31.4182,40009.1189
2012-01-27 15:05:00,48.58,48.58,48.57,48.58,27128.690299783422,31.4182,31.4182,31.4117,31.4182,27128.6903
2012-01-27 15:10:00,48.58,48.62,48.58,48.61,28040.57904935598,31.4182,31.4441,31.4182,31.4376,28040.579
2012-01-27 15:15:00,48.61,48.66,48.61,48.66,58132.9077852502,31.4376,31.47,31.4376,31.47,58132.9078
2012-01-27 15:20:00,48.66,48.67,48.65,48.66,35449.675139632964,31.47,31.4764,31.4635,31.47,35449.6751
2012-01-27 15:25:00,48.66,48.66,48.62,48.66,34423.80029636384,31.47,31.47,31.4441,31.47,34423.8003
2012-01-27 15:30:00,48.65,48.66,48.61,48.63,46506.32622820016,31.4635,31.47,31.4376,31.4505,46506.3262
2012-01-27 15:35:00,48.64,48.65,48.63,48.64,38071.35529465405,31.457,31.4635,31.4505,31.457,38071.3553
2012-01-27 15:40:00,48.64,48.69,48.64,48.68,60412.62965918158,31.457,31.4894,31.457,31.4829,60412.6297
2012-01-27 15:45:00,48.68,48.69,48.59,48.61,96546.22136099396,31.4829,31.4894,31.4247,31.4376,96546.2214
2012-01-27 15:50:00,48.6,48.61,48.56,48.6,131539.95212584065,31.4311,31.4376,31.4053,31.4311,131539.9521
2012-01-27 15:55:00,48.6,48.6,48.53,48.56,191610.62350393253,31.4311,31.4311,31.3859,31.4053,191610.6235
2012-01-30 09:30:00,48.24,48.24,47.99,48.12,84805.65371024735,31.1983,31.1983,31.0366,31.1207,84805.6537
2012-01-30 09:35:00,48.14,48.15,47.99,48.0,55739.19981762225,31.1337,31.1401,31.0366,31.0431,55739.1998
2012-01-30 09:40:00,48.0,48.23,47.99,48.19,70329.41981078309,31.0431,31.1919,31.0366,31.166,70329.4198
2012-01-30 09:45:00,48.18,48.19,48.02,48.02,55283.25544283597,31.1595,31.166,31.056,31.056,55283.2554
2012-01-30 09:50:00,48.02,48.08,47.97,48.08,42174.854667730535,31.056,31.0948,31.0237,31.0948,42174.8547
2012-01-30 09:55:00,48.06,48.15,48.05,48.06,39895.13279379916,31.0819,31.1401,31.0754,31.0819,39895.1328
2012-01-30 10:00:00,48.06,48.13,48.05,48.07,88681.1808959307,31.0819,31.1272,31.0754,31.0884,88681.1809
2012-01-30 10:05:00,48.07,48.08,47.99,48.07,80702.15433717087,31.0884,31.0948,31.0366,31.0884,80702.1543
2012-01-30 10:10:00,48.06,48.06,47.96,47.97,76484.66887039781,31.0819,31.0819,31.0172,31.0237,76484.6689
2012-01-30 10:15:00,47.97,48.01,47.94,47.94,64744.1012196512,31.0237,31.0496,31.0043,31.0043,64744.1012
2012-01-30 10:20:00,47.96,48.08,47.96,48.04,49014.02028952468,31.0172,31.0948,31.0172,31.069,49014.0203
2012-01-30 10:25:00,48.05,48.06,47.94,47.94,57904.93559785706,31.0754,31.0819,31.0043,31.0043,57904.9356
2012-01-30 10:30:00,47.94,48.08,47.94,48.08,53915.42231847715,31.0043,31.0948,31.0043,31.0948,53915.4223
2012-01-30 10:35:00,48.08,48.08,47.87,47.89,69645.50324860367,31.0948,31.0948,30.959,30.972,69645.5032
2012-01-30 10:40:00,47.92,48.01,47.92,48.01,51521.71435084919,30.9914,31.0496,30.9914,31.0496,51521.7144
2012-01-30 10:45:00,48.01,48.04,47.95,48.0,104297.27573236063,31.0496,31.069,31.0108,31.0431,104297.2757
2012-01-30 10:50:00,47.99,48.03,47.98,48.01,76370.68277670124,31.0366,31.0625,31.0302,31.0496,76370.6828
2012-01-30 10:55:00,48.01,48.01,47.97,47.99,28952.46779892853,31.0496,31.0496,31.0237,31.0366,28952.4678
2012-01-30 11:00:00,47.99,48.05,47.99,48.04,94266.49948706258,31.0366,31.0754,31.0366,31.069,94266.4995
2012-01-30 11:05:00,48.04,48.09,48.03,48.07,67137.80918727916,31.069,31.1013,31.0625,31.0884,67137.8092
2012-01-30 11:10:00,48.08,48.08,48.01,48.02,54599.33888065656,31.0948,31.0948,31.0496,31.056,54599.3389
2012-01-30 11:15:00,48.02,48.04,48.01,48.02,54371.36669326342,31.056,31.069,31.0496,31.056,54371.3667
2012-01-30 11:20:00,48.01,48.09,48.01,48.08,104525.2479197538,31.0496,31.1013,31.0496,31.0948,104525.2479
2012-01-30 11:25:00,48.07,48.14,48.07,48.07,96546.22136099396,31.0884,31.1337,31.0884,31.0884,96546.2214
2012-01-30 11:30:00,48.08,48.08,48.01,48.04,31004.21748546677,31.0948,31.0948,31.0496,31.069,31004.2175
2012-01-30 11:35:00,48.04,48.15,48.02,48.13,23253.16311410008,31.069,31.1401,31.056,31.1272,23253.1631
2012-01-30 11:40:00,48.14,48.14,48.07,48.08,16072.039211216232,31.1337,31.1337,31.0884,31.0948,16072.0392
2012-01-30 11:45:00,48.08,48.11,48.08,48.08,24620.99623845891,31.0948,31.1142,31.0948,31.0948,24620.9962
2012-01-30 11:50:00,48.08,48.11,48.05,48.08,28496.52342414225,31.0948,31.1142,31.0754,31.0948,28496.5234
2012-01-30 11:55:00,48.08,48.08,48.04,48.06,46734.2984155933,31.0948,31.0948,31.069,31.0819,46734.2984
2012-01-30 12:00:00,48.06,48.07,47.98,47.98,73976.97480907329,31.0819,31.0884,31.0302,31.0302,73976.9748
2012-01-30 12:05:00,47.99,47.99,47.94,47.97,72951.09996580417,31.0366,31.0366,31.0043,31.0237,72951.1
2012-01-30 12:10:00,47.97,47.98,47.9,47.96,59500.74090960903,31.0237,31.0302,30.9784,31.0172,59500.7409
2012-01-30 12:15:00,47.96,48.02,47.95,47.96,39439.18841901288,31.0172,31.056,31.0108,31.0172,39439.1884
2012-01-30 12:20:00,47.95,48.01,47.92,48.0,41148.97982446141,31.0108,31.0496,30.9914,31.0431,41148.9798
2012-01-30 12:25:00,47.99,48.02,47.98,47.98,20289.524677989284,31.0366,31.056,31.0302,31.0302,20289.5247
2012-01-30 12:30:00,47.97,47.97,47.88,47.89,58588.85216003648,31.0237,31.0237,30.9655,30.972,58588.8522
2012-01-30 12:35:00,47.89,47.91,47.86,47.86,18351.761085147613,30.972,30.9849,30.9526,30.9526,18351.7611
2012-01-30 12:40:00,47.87,47.92,47.86,47.88,36247.57779550895,30.959,30.9914,30.9526,30.9655,36247.5778
2012-01-30 12:45:00,47.87,47.94,47.87,47.92,27014.70420608686,30.959,31.0043,30.959,30.9914,27014.7042
2012-01-30 12:50:00,47.91,47.94,47.9,47.94,13678.331243588282,30.9849,31.0043,30.9784,31.0043,13678.3312
2012-01-30 12:55:00,47.94,47.99,47.94,47.99,13906.30343098142,31.0043,31.0366,31.0043,31.0366,13906.3034
2012-01-30 13:00:00,47.98,47.99,47.94,47.96,20061.552490596147,31.0302,31.0366,31.0043,31.0172,20061.5525
2012-01-30 13:05:00,47.95,47.96,47.91,47.91,12082.525931836317,31.0108,31.0172,30.9849,30.9849,12082.5259
2012-01-30 13:10:00,47.91,47.97,47.91,47.97,32941.98107830845,30.9849,31.0237,30.9849,31.0237,32941.9811
2012-01-30 13:15:00,47.96,47.97,47.94,47.97,14476.233899464263,31.0172,31.0237,31.0043,31.0237,14476.2339
2012-01-30 13:20:00,47.97,48.06,47.97,48.06,14248.261712071127,31.0237,31.0819,31.0237,31.0819,14248.2617
2012-01-30 13:25:00,48.06,48.07,48.04,48.04,23595.121395189788,31.0819,31.0884,31.069,31.069,23595.1214
2012-01-30 13:30:00,48.04,48.06,48.03,48.06,17895.816710361338,31.069,31.0819,31.0625,31.0819,17895.8167
2012-01-30 13:35:00,48.04,48.13,48.03,48.11,35563.661233329534,31.069,31.1272,31.0625,31.1142,35563.6612
2012-01-30 13:40:00,48.11,48.15,48.1,48.14,28268.55123674912,31.1142,31.1401,31.1078,31.1337,28268.5512
2012-01-30 13:45:00,48.14,48.14,48.08,48.1,57904.93559785706,31.1337,31.1337,31.0948,31.1078,57904.9356
2012-01-30 13:50:00,48.09,48.11,48.07,48.08,48216.1176336487,31.1013,31.1142,31.0884,31.0948,48216.1176
2012-01-30 13:55:00,48.08,48.09,48.05,48.06,50495.83950758007,31.0948,31.1013,31.0754,31.0819,50495.8395
2012-01-30 14:00:00,48.06,48.12,48.03,48.09,69873.4754359968,31.0819,31.1207,31.0625,31.1013,69873.4754
2012-01-30 14:05:00,48.09,48.13,48.09,48.11,27470.64858087313,31.1013,31.1272,31.1013,31.1142,27470.6486
2012-01-30 14:10:00,48.12,48.15,48.08,48.09,71241.30856035564,31.1207,31.1401,31.0948,31.1013,71241.3086
2012-01-30 14:15:00,48.09,48.16,48.09,48.15,24165.05186367264,31.1013,31.1466,31.1013,31.1401,24165.0519
2012-01-30 14:20:00,48.15,48.15,48.06,48.06,48558.0759147384,31.1401,31.1401,31.0819,31.0819,48558.0759
2012-01-30 14:25:00,48.06,48.1,48.03,48.09,28268.55123674912,31.0819,31.1078,31.0625,31.1013,28268.5512
2012-01-30 14:30:00,48.09,48.12,48.04,48.11,65883.9621566169,31.1013,31.1207,31.069,31.1142,65883.9622
2012-01-30 14:35:00,48.12,48.12,48.07,48.08,31802.120141342755,31.1207,31.1207,31.0884,31.0948,31802.1201
2012-01-30 14:40:00,48.08,48.11,48.07,48.08,27926.59295565941,31.0948,31.1142,31.0884,31.0948,27926.593
2012-01-30 14:45:00,48.08,48.12,48.03,48.07,42174.854667730535,31.0948,31.1207,31.0625,31.0884,42174.8547
2012-01-30 14:50:00,48.08,48.1,48.04,48.06,26216.80155021088,31.0948,31.1078,31.069,31.0819,26216.8016
2012-01-30 14:55:00,48.06,48.1,48.05,48.1,31916.10623503933,31.0819,31.1078,31.0754,31.1078,31916.1062
2012-01-30 15:00:00,48.1,48.13,48.03,48.05,50039.8951327938,31.1078,31.1272,31.0625,31.0754,50039.8951
2012-01-30 15:05:00,48.05,48.13,48.05,48.13,32258.06451612904,31.0754,31.1272,31.0754,31.1272,32258.0645
2012-01-30 15:10:00,48.12,48.19,48.12,48.18,36247.57779550895,31.1207,31.166,31.1207,31.1595,36247.5778
2012-01-30 15:15:00,48.17,48.23,48.17,48.23,44340.59044796535,31.1531,31.1919,31.1531,31.1919,44340.5904
2012-01-30 15:20:00,48.23,48.26,48.21,48.26,35905.61951441924,31.1919,31.2113,31.1789,31.2113,35905.6195
2012-01-30 15:25:00,48.26,48.32,48.25,48.31,33739.88373418443,31.2113,31.2501,31.2048,31.2436,33739.8837
2012-01-30 15:30:00,48.31,48.31,48.24,48.25,45480.45138493104,31.2436,31.2436,31.1983,31.2048,45480.4514
2012-01-30 15:35:00,48.25,48.25,48.2,48.21,42288.84076142711,31.2048,31.2048,31.1725,31.1789,42288.8408
2012-01-30 15:40:00,48.22,48.23,48.18,48.21,51635.70044454576,31.1854,31.1919,31.1595,31.1789,51635.7004
2012-01-30 15:45:00,48.21,48.22,48.18,48.22,67023.82309358258,31.1789,31.1854,31.1595,31.1854,67023.8231
2012-01-30 15:50:00,48.22,48.25,48.21,48.22,62578.36543941639,31.1854,31.2048,31.1789,31.1854,62578.3654
2012-01-30 15:55:00,48.22,48.22,48.15,48.16,235267.29738971847,31.1854,31.1854,31.1401,31.1466,235267.2974
2012-01-31 09:30:00,48.31,48.49,48.12,48.34,102131.53995212584,31.2436,31.36,31.1207,31.263,102131.54
2012-01-31 09:35:00,48.34,48.43,48.32,48.37,41946.8824803374,31.263,31.3212,31.2501,31.2824,41946.8825
2012-01-31 09:40:00,48.37,48.37,48.2,48.26,41604.92419924769,31.2824,31.2824,31.1725,31.2113,41604.9242
2012-01-31 09:45:00,48.29,48.37,48.26,48.31,28838.481705231963,31.2307,31.2824,31.2113,31.2436,28838.4817
2012-01-31 09:50:00,48.3,48.31,48.24,48.28,34651.772483756984,31.2371,31.2436,31.1983,31.2242,34651.7725
2012-01-31 09:55:00,48.28,48.33,48.23,48.3,27926.59295565941,31.2242,31.2565,31.1919,31.2371,27926.593
2012-01-31 10:00:00,48.3,48.31,48.12,48.2,90846.9166761655,31.2371,31.2436,31.1207,31.1725,90846.9167
2012-01-31 10:05:00,48.19,48.19,48.08,48.12,46848.28450928986,31.166,31.166,31.0948,31.1207,46848.2845
2012-01-31 10:10:00,48.12,48.17,48.11,48.15,39439.18841901288,31.1207,31.1531,31.1142,31.1401,39439.1884
2012-01-31 10:15:00,48.14,48.23,48.12,48.14,32144.078422432463,31.1337,31.1919,31.1207,31.1337,32144.0784
2012-01-31 10:20:00,48.15,48.25,48.15,48.23,49014.02028952468,31.1401,31.2048,31.1401,31.1919,49014.0203
2012-01-31 10:25:00,48.23,48.27,48.2,48.23,52547.58919411832,31.1919,31.2177,31.1725,31.1919,52547.5892
2012-01-31 10:30:00,48.23,48.25,48.11,48.11,64858.08731334777,31.1919,31.2048,31.1142,31.1142,64858.0873
2012-01-31 10:35:00,48.1,48.14,48.02,48.04,31232.18967285992,31.1078,31.1337,31.056,31.069,31232.1897
2012-01-31 10:40:00,48.03,48.12,48.03,48.12,56993.04684828451,31.0625,31.1207,31.0625,31.1207,56993.0468
2012-01-31 10:45:00,48.12,48.12,48.02,48.08,23367.14920779665,31.1207,31.1207,31.056,31.0948,23367.1492
2012-01-31 10:50:00,48.08,48.1,48.01,48.07,53345.4918499943,31.0948,31.1078,31.0496,31.0884,53345.4918
2012-01-31 10:55:00,48.07,48.1,48.04,48.08,62578.36543941639,31.0884,31.1078,31.069,31.0948,62578.3654
2012-01-31 11:00:00,48.09,48.14,48.08,48.09,38527.29966944033,31.1013,31.1337,31.0948,31.1013,38527.2997
2012-01-31 11:05:00,48.09,48.09,48.0,48.03,16641.969679699076,31.1013,31.1013,31.0431,31.0625,16641.9697
2012-01-31 11:10:00,48.02,48.02,47.92,47.92,24620.99623845891,31.056,31.056,30.9914,30.9914,24620.9962
2012-01-31 11:15:00,47.93,47.98,47.92,47.97,44112.61826057221,30.9978,31.0302,30.9914,31.0237,44112.6183
2012-01-31 11:20:00,47.97,47.97,47.94,47.97,14362.247805767696,31.0237,31.0237,31.0043,31.0237,14362.2478
2012-01-31 11:25:00,47.97,48.03,47.95,47.97,27584.634674569705,31.0237,31.0625,31.0108,31.0237,27584.6347
2012-01-31 11:30:00,47.98,47.99,47.94,47.98,43884.64607317907,31.0302,31.0366,31.0043,31.0302,43884.6461
2012-01-31 11:35:00,47.98,48.03,47.96,48.01,10372.73452638778,31.0302,31.0625,31.0172,31.0496,10372.7345
2012-01-31 11:40:00,48.01,48.01,47.95,47.99,12652.45640031916,31.0496,31.0496,31.0108,31.0366,12652.4564
2012-01-31 11:45:00,47.99,48.01,47.89,47.93,17439.87233557506,31.0366,31.0496,30.972,30.9978,17439.8723
2012-01-31 11:50:00,47.93,47.97,47.87,47.89,15046.16436794711,30.9978,31.0237,30.959,30.972,15046.1644
2012-01-31 11:55:00,47.89,47.94,47.88,47.94,14020.28952467799,30.972,31.0043,30.9655,31.0043,14020.2895
2012-01-31 12:00:00,47.94,47.94,47.9,47.93,24962.954519548617,31.0043,31.0043,30.9784,30.9978,24962.9545
2012-01-31 12:05:00,47.92,47.93,47.86,47.89,29864.356548501084,30.9914,30.9978,30.9526,30.972,29864.3565
2012-01-31 12:10:00,47.88,47.91,47.83,47.87,26216.80155021088,30.9655,30.9849,30.9332,30.959,26216.8016
2012-01-31 12:15:00,47.87,47.88,47.81,47.84,113758.12150917588,30.959,30.9655,30.9202,30.9396,113758.1215
2012-01-31 12:20:00,47.84,47.84,47.79,47.79,35449.675139632964,30.9396,30.9396,30.9073,30.9073,35449.6751
2012-01-31 12:25:00,47.8,47.84,47.79,47.8,61552.49059614727,30.9138,30.9396,30.9073,30.9138,61552.4906
2012-01-31 12:30:00,47.81,47.9,47.81,47.9,14020.28952467799,30.9202,30.9784,30.9202,30.9784,14020.2895
2012-01-31 12:35:00,47.9,47.97,47.89,47.97,33283.93935939815,30.9784,31.0237,30.972,31.0237,33283.9394
2012-01-31 12:40:00,47.97,47.99,47.94,47.94,19491.6220221133,31.0237,31.0366,31.0043,31.0043,19491.622
2012-01-31 12:45:00,47.95,47.97,47.94,47.96,13564.345149891711,31.0108,31.0237,31.0043,31.0172,13564.3451
2012-01-31 12:50:00,47.96,48.01,47.95,47.98,20517.496865382425,31.0172,31.0496,31.0108,31.0302,20517.4969
2012-01-31 12:55:00,47.99,48.0,47.94,47.95,20517.496865382425,31.0366,31.0431,31.0043,31.0108,20517.4969
2012-01-31 13:00:00,47.95,47.98,47.93,47.98,50381.85341388351,31.0108,31.0302,30.9978,31.0302,50381.8534
2012-01-31 13:05:00,47.98,48.0,47.97,48.0,14476.233899464263,31.0302,31.0431,31.0237,31.0431,14476.2339
2012-01-31 13:10:00,48.0,48.0,47.96,47.97,26102.815456514305,31.0431,31.0431,31.0172,31.0237,26102.8155
2012-01-31 13:15:00,47.98,48.0,47.98,48.0,10144.762338994642,31.0302,31.0431,31.0302,31.0431,10144.7623
2012-01-31 13:20:00,48.0,48.01,47.99,48.0,13222.386868802008,31.0431,31.0496,31.0366,31.0431,13222.3869
2012-01-31 13:25:00,48.0,48.01,47.99,48.01,25190.926706941755,31.0431,31.0496,31.0366,31.0496,25190.9267
2012-01-31 13:30:00,48.01,48.01,47.97,47.98,17097.914054485354,31.0496,31.0496,31.0237,31.0302,17097.9141
2012-01-31 13:35:00,47.97,48.0,47.95,47.97,27128.690299783422,31.0237,31.0431,31.0108,31.0237,27128.6903
2012-01-31 13:40:00,47.96,47.98,47.94,47.97,52319.61700672518,31.0172,31.0302,31.0043,31.0237,52319.617
2012-01-31 13:45:00,47.98,48.01,47.95,47.95,20175.53858429272,31.0302,31.0496,31.0108,31.0108,20175.5386
2012-01-31 13:50:00,47.94,47.94,47.9,47.94,14134.27561837456,31.0043,31.0043,30.9784,31.0043,14134.2756
2012-01-31 13:55:00,47.93,47.97,47.93,47.97,19035.677647327026,30.9978,31.0237,30.9978,31.0237,19035.6776
2012-01-31 14:00:00,47.97,48.0,47.94,47.99,26444.773737604013,31.0237,31.0431,31.0043,31.0366,26444.7737
2012-01-31 14:05:00,47.99,48.02,47.99,48.01,13108.400775105438,31.0366,31.056,31.0366,31.0496,13108.4008
2012-01-31 14:10:00,48.01,48.12,48.01,48.09,32372.0506098256,31.0496,31.1207,31.0496,31.1013,32372.0506
2012-01-31 14:15:00,48.08,48.16,48.08,48.16,16869.941867092213,31.0948,31.1466,31.0948,31.1466,16869.9419
2012-01-31 14:20:00,48.17,48.23,48.15,48.18,34423.80029636384,31.1531,31.1919,31.1401,31.1595,34423.8003
2012-01-31 14:25:00,48.16,48.19,48.15,48.16,20631.482959078992,31.1466,31.166,31.1401,31.1466,20631.483
2012-01-31 14:30:00,48.16,48.16,48.1,48.11,24165.05186367264,31.1466,31.1466,31.1078,31.1142,24165.0519
2012-01-31 14:35:00,48.11,48.12,48.09,48.11,26444.773737604013,31.1142,31.1207,31.1013,31.1142,26444.7737
2012-01-31 14:40:00,48.12,48.12,48.07,48.07,23367.14920779665,31.1207,31.1207,31.0884,31.0884,23367.1492
2012-01-31 14:45:00,48.07,48.08,48.07,48.07,16072.039211216232,31.0884,31.0948,31.0884,31.0884,16072.0392
2012-01-31 14:50:00,48.08,48.1,48.07,48.09,31460.16186025305,31.0948,31.1078,31.0884,31.1013,31460.1619
2012-01-31 14:55:00,48.1,48.1,48.09,48.1,11512.595463353471,31.1078,31.1078,31.1013,31.1078,11512.5955
2012-01-31 15:00:00,48.09,48.1,48.05,48.06,33169.95326570159,31.1013,31.1078,31.0754,31.0819,33169.9533
2012-01-31 15:05:00,48.07,48.09,48.06,48.09,29636.384361107943,31.0884,31.1013,31.0819,31.1013,29636.3844
2012-01-31 15:10:00,48.08,48.1,48.05,48.08,43656.67388578594,31.0948,31.1078,31.0754,31.0948,43656.6739
2012-01-31 15:15:00,48.08,48.08,48.06,48.08,36019.60560811581,31.0948,31.0948,31.0819,31.0948,36019.6056
2012-01-31 15:20:00,48.08,48.09,48.01,48.08,47304.22888407615,31.0948,31.1013,31.0496,31.0948,47304.2289
2012-01-31 15:25:00,48.08,48.08,48.04,48.08,60754.58794027129,31.0948,31.0948,31.069,31.0948,60754.5879
2012-01-31 15:30:00,48.08,48.08,48.04,48.05,37387.43873247464,31.0948,31.0948,31.069,31.0754,37387.4387
2012-01-31 15:35:00,48.04,48.08,48.02,48.08,44568.56263535849,31.069,31.0948,31.056,31.0948,44568.5626
2012-01-31 15:40:00,48.08,48.1,48.07,48.07,59500.74090960903,31.0948,31.1078,31.0884,31.0884,59500.7409
2012-01-31 15:45:00,48.08,48.1,48.06,48.07,85375.58417873019,31.0948,31.1078,31.0819,31.0884,85375.5842
2012-01-31 15:50:00,48.07,48.09,48.02,48.04,99851.81807819448,31.0884,31.1013,31.056,31.069,99851.8181
2012-01-31 15:55:00,48.04,48.14,48.03,48.06,292146.3581443064,31.069,31.1337,31.0625,31.0819,292146.3581
2012-02-01 09:30:00,48.62,48.67,48.48,48.57,90732.93058246894,31.4441,31.4764,31.3535,31.4117,90732.9306
2012-02-01 09:35:00,48.56,48.6,48.5,48.55,49469.96466431095,31.4053,31.4311,31.3665,31.3988,49469.9647
2012-02-01 09:40:00,48.56,48.6,48.45,48.46,81386.07089935028,31.4053,31.4311,31.3341,31.3406,81386.0709
2012-02-01 09:45:00,48.46,48.48,48.44,48.46,53687.450131084006,31.3406,31.3535,31.3277,31.3406,53687.4501
2012-02-01 09:50:00,48.47,48.47,48.39,48.45,38413.31357574376,31.3471,31.3471,31.2953,31.3341,38413.3136
2012-02-01 09:55:00,48.45,48.46,48.4,48.44,44226.60435426878,31.3341,31.3406,31.3018,31.3277,44226.6044
2012-02-01 10:00:00,48.44,48.48,48.34,48.47,45936.395759717314,31.3277,31.3535,31.263,31.3471,45936.3958
2012-02-01 10:05:00,48.47,48.51,48.38,48.47,62578.36543941639,31.3471,31.3729,31.2889,31.3471,62578.3654
2012-02-01 10:10:00,48.48,48.5,48.41,48.47,46392.34013450359,31.3535,31.3665,31.3083,31.3471,46392.3401
2012-02-01 10:15:00,48.47,48.47,48.4,48.44,38869.25795053004,31.3471,31.3471,31.3018,31.3277,38869.258
2012-02-01 10:20:00,48.44,48.48,48.44,48.45,78422.43246323949,31.3277,31.3535,31.3277,31.3341,78422.4325
2012-02-01 10:25:00,48.45,48.46,48.42,48.43,39895.13279379916,31.3341,31.3406,31.3147,31.3212,39895.1328
2012-02-01 10:30:00,48.43,48.44,48.36,48.36,38185.34138835062,31.3212,31.3277,31.2759,31.2759,38185.3414
2012-02-01 10:35:00,48.36,48.38,48.33,48.34,65428.01778183062,31.2759,31.2889,31.2565,31.263,65428.0178
2012-02-01 10:40:00,48.33,48.37,48.33,48.34,30434.28701698393,31.2565,31.2824,31.2565,31.263,30434.287
2012-02-01 10:45:00,48.33,48.35,48.3,48.32,64744.1012196512,31.2565,31.2695,31.2371,31.2501,64744.1012
2012-02-01 10:50:00,48.32,48.34,48.3,48.31,70785.36418556936,31.2501,31.263,31.2371,31.2436,70785.3642
2012-02-01 10:55:00,48.31,48.35,48.31,48.34,51749.686538242335,31.2436,31.2695,31.2436,31.263,51749.6865
2012-02-01 11:00:00,48.34,48.35,48.3,48.3,58246.89387894677,31.263,31.2695,31.2371,31.2371,58246.8939
2012-02-01 11:05:00,48.3,48.36,48.3,48.34,40009.11888749572,31.2371,31.2759,31.2371,31.263,40009.1189
2012-02-01 11:10:00,48.34,48.37,48.32,48.37,34309.81420266727,31.263,31.2824,31.2501,31.2824,34309.8142
2012-02-01 11:15:00,48.35,48.36,48.3,48.34,60184.65747178844,31.2695,31.2759,31.2371,31.263,60184.6575
2012-02-01 11:20:00,48.33,48.36,48.33,48.35,26216.80155021088,31.2565,31.2759,31.2565,31.2695,26216.8016
2012-02-01 11:25:00,48.35,48.35,48.34,48.34,22911.20483301037,31.2695,31.2695,31.263,31.263,22911.2048
2012-02-01 11:30:00,48.34,48.41,48.34,48.41,33397.92545309472,31.263,31.3083,31.263,31.3083,33397.9255
2012-02-01 11:35:00,48.42,48.45,48.41,48.45,69531.51715490711,31.3147,31.3341,31.3083,31.3341,69531.5172
2012-02-01 11:40:00,48.44,48.45,48.44,48.44,32600.02279721874,31.3277,31.3341,31.3277,31.3277,32600.0228
2012-02-01 11:45:00,48.44,48.48,48.42,48.47,41490.938105551126,31.3277,31.3535,31.3147,31.3471,41490.9381
2012-02-01 11:50:00,48.47,48.48,48.44,48.46,43314.71560469623,31.3471,31.3535,31.3277,31.3406,43314.7156
2012-02-01 11:55:00,48.47,48.48,48.43,48.43,44112.61826057221,31.3471,31.3535,31.3212,31.3212,44112.6183
2012-02-01 12:00:00,48.44,48.46,48.43,48.45,24848.968425852046,31.3277,31.3406,31.3212,31.3341,24848.9684
2012-02-01 12:05:00,48.45,48.46,48.44,48.45,21885.32998974125,31.3341,31.3406,31.3277,31.3341,21885.33
2012-02-01 12:10:00,48.45,48.48,48.44,48.48,19377.635928416734,31.3341,31.3535,31.3277,31.3535,19377.6359
2012-02-01 12:15:00,48.49,48.51,48.48,48.5,22683.23264561724,31.36,31.3729,31.3535,31.3665,22683.2326
2012-02-01 12:20:00,48.51,48.53,48.5,48.51,48102.131539952126,31.3729,31.3859,31.3665,31.3729,48102.1315
2012-02-01 12:25:00,48.51,48.52,48.49,48.5,20403.51077168585,31.3729,31.3794,31.36,31.3665,20403.5108
2012-02-01 12:30:00,48.51,48.53,48.5,48.52,21087.427333865267,31.3729,31.3859,31.3665,31.3794,21087.4273
2012-02-01 12:35:00,48.52,48.53,48.51,48.51,16755.955773395646,31.3794,31.3859,31.3729,31.3729,16755.9558
2012-02-01 12:40:00,48.51,48.51,48.49,48.51,13792.317337284852,31.3729,31.3729,31.36,31.3729,13792.3173
2012-02-01 12:45:00,48.51,48.52,48.51,48.51,9460.84577681523,31.3729,31.3794,31.3729,31.3729,9460.8458
2012-02-01 12:50:00,48.51,48.52,48.51,48.52,15046.16436794711,31.3729,31.3794,31.3729,31.3794,15046.1644
2012-02-01 12:55:00,48.53,48.55,48.52,48.52,17895.816710361338,31.3859,31.3988,31.3794,31.3794,17895.8167
2012-02-01 13:00:00,48.52,48.52,48.51,48.51,14134.27561837456,31.3794,31.3794,31.3729,31.3729,14134.2756
2012-02-01 13:05:00,48.51,48.52,48.45,48.46,15502.108742733386,31.3729,31.3794,31.3341,31.3406,15502.1087
2012-02-01 13:10:00,48.47,48.51,48.46,48.47,23025.190926706942,31.3471,31.3729,31.3406,31.3471,23025.1909
2012-02-01 13:15:00,48.48,48.5,48.45,48.49,23937.079676279493,31.3535,31.3665,31.3341,31.36,23937.0797
2012-02-01 13:20:00,48.49,48.57,48.49,48.55,19035.677647327026,31.36,31.4117,31.36,31.3988,19035.6776
2012-02-01 13:25:00,48.56,48.57,48.48,48.49,46392.34013450359,31.4053,31.4117,31.3535,31.36,46392.3401
2012-02-01 13:30:00,48.49,48.49,48.46,48.47,37501.424826171205,31.36,31.36,31.3406,31.3471,37501.4248
2012-02-01 13:35:00,48.47,48.49,48.46,48.47,46506.32622820016,31.3471,31.36,31.3406,31.3471,46506.3262
2012-02-01 13:40:00,48.46,48.48,48.43,48.45,67365.7813746723,31.3406,31.3535,31.3212,31.3341,67365.7814
2012-02-01 13:45:00,48.45,48.49,48.45,48.47,54599.33888065656,31.3341,31.36,31.3341,31.3471,54599.3389
2012-02-01 13:50:00,48.47,48.48,48.45,48.47,29066.4538926251,31.3471,31.3535,31.3341,31.3471,29066.4539
2012-02-01 13:55:00,48.48,48.48,48.46,48.47,28496.52342414225,31.3535,31.3535,31.3406,31.3471,28496.5234
2012-02-01 14:00:00,48.47,48.48,48.47,48.48,23709.107488886355,31.3471,31.3535,31.3471,31.3535,23709.1075
2012-02-01 14:05:00,48.47,48.48,48.44,48.45,18351.761085147613,31.3471,31.3535,31.3277,31.3341,18351.7611
2012-02-01 14:10:00,48.45,48.55,48.45,48.54,14362.247805767696,31.3341,31.3988,31.3341,31.3923,14362.2478
2012-02-01 14:15:00,48.54,48.56,48.51,48.51,23709.107488886355,31.3923,31.4053,31.3729,31.3729,23709.1075
2012-02-01 14:20:00,48.52,48.52,48.5,48.51,20061.552490596147,31.3794,31.3794,31.3665,31.3729,20061.5525
2012-02-01 14:25:00,48.51,48.51,48.46,48.47,27584.634674569705,31.3729,31.3729,31.3406,31.3471,27584.6347
2012-02-01 14:30:00,48.47,48.48,48.44,48.44,20631.482959078992,31.3471,31.3535,31.3277,31.3277,20631.483
2012-02-01 14:35:00,48.46,48.48,48.44,48.46,27356.662487176563,31.3406,31.3535,31.3277,31.3406,27356.6625
2012-02-01 14:40:00,48.47,48.48,48.43,48.45,20973.4412401687,31.3471,31.3535,31.3212,31.3341,20973.4412
2012-02-01 14:45:00,48.45,48.47,48.42,48.43,46734.2984155933,31.3341,31.3471,31.3147,31.3212,46734.2984
2012-02-01 14:50:00,48.43,48.44,48.4,48.44,46848.28450928986,31.3212,31.3277,31.3018,31.3277,46848.2845
2012-02-01 14:55:00,48.44,48.44,48.4,48.41,16072.039211216232,31.3277,31.3277,31.3018,31.3083,16072.0392
2012-02-01 15:00:00,48.41,48.44,48.41,48.43,23367.14920779665,31.3083,31.3277,31.3083,31.3212,23367.1492
2012-02-01 15:05:00,48.43,48.44,48.4,48.44,33169.95326570159,31.3212,31.3277,31.3018,31.3277,33169.9533
2012-02-01 15:10:00,48.44,48.44,48.38,48.42,50153.88122649037,31.3277,31.3277,31.2889,31.3147,50153.8812
2012-02-01 15:15:00,48.42,48.44,48.42,48.43,26558.75983130058,31.3147,31.3277,31.3147,31.3212,26558.7598
2012-02-01 15:20:00,48.43,48.44,48.37,48.39,39667.16060640602,31.3212,31.3277,31.2824,31.2953,39667.1606
2012-02-01 15:25:00,48.39,48.4,48.37,48.38,29636.384361107943,31.2953,31.3018,31.2824,31.2889,29636.3844
2012-02-01 15:30:00,48.39,48.39,48.37,48.37,35107.71685854326,31.2953,31.2953,31.2824,31.2824,35107.7169
2012-02-01 15:35:00,48.38,48.39,48.37,48.37,55967.17200501539,31.2889,31.2953,31.2824,31.2824,55967.172
2012-02-01 15:40:00,48.37,48.38,48.33,48.34,90846.9166761655,31.2824,31.2889,31.2565,31.263,90846.9167
2012-02-01 15:45:00,48.34,48.35,48.33,48.34,70899.35027926593,31.263,31.2695,31.2565,31.263,70899.3503
2012-02-01 15:50:00,48.33,48.35,48.28,48.29,114214.06588396216,31.2565,31.2695,31.2242,31.2307,114214.0659
2012-02-01 15:55:00,48.29,48.31,48.21,48.21,361905.8474866066,31.2307,31.2436,31.1789,31.1789,361905.8475
2012-02-02 09:30:00,48.33,48.33,48.19,48.29,85831.52855351647,31.2565,31.2565,31.166,31.2307,85831.5286
2012-02-02 09:35:00,48.31,48.32,48.23,48.23,97116.1518294768,31.2436,31.2501,31.1919,31.1919,97116.1518
2012-02-02 09:40:00,48.25,48.33,48.23,48.31,45936.395759717314,31.2048,31.2565,31.1919,31.2436,45936.3958
2012-02-02 09:45:00,48.31,48.32,48.22,48.24,63490.25418898895,31.2436,31.2501,31.1854,31.1983,63490.2542
2012-02-02 09:50:00,48.24,48.27,48.19,48.25,57448.99122307079,31.1983,31.2177,31.166,31.2048,57448.9912
2012-02-02 09:55:00,48.26,48.37,48.25,48.37,28724.4956115354,31.2113,31.2824,31.2048,31.2824,28724.4956
2012-02-02 10:00:00,48.37,48.41,48.34,48.34,18807.705459933888,31.2824,31.3083,31.263,31.263,18807.7055
2012-02-02 10:05:00,48.33,48.41,48.33,48.41,60412.62965918158,31.2565,31.3083,31.2565,31.3083,60412.6297
2012-02-02 10:10:00,48.41,48.44,48.38,48.4,24279.0379573692,31.3083,31.3277,31.2889,31.3018,24279.038
2012-02-02 10:15:00,48.41,48.44,48.41,48.43,41148.97982446141,31.3083,31.3277,31.3083,31.3212,41148.9798
2012-02-02 10:20:00,48.42,48.44,48.38,48.41,35107.71685854326,31.3147,31.3277,31.2889,31.3083,35107.7169
2012-02-02 10:25:00,48.42,48.44,48.37,48.38,38527.29966944033,31.3147,31.3277,31.2824,31.2889,38527.2997
2012-02-02 10:30:00,48.38,48.39,48.37,48.39,31118.203579163343,31.2889,31.2953,31.2824,31.2953,31118.2036
2012-02-02 10:35:00,48.39,48.42,48.36,48.42,25532.88498803146,31.2953,31.3147,31.2759,31.3147,25532.885
2012-02-02 10:40:00,48.41,48.48,48.41,48.46,28724.4956115354,31.3083,31.3535,31.3083,31.3406,28724.4956
2012-02-02 10:45:00,48.46,48.47,48.43,48.45,70329.41981078309,31.3406,31.3471,31.3212,31.3341,70329.4198
2012-02-02 10:50:00,48.45,48.45,48.34,48.34,37501.424826171205,31.3341,31.3341,31.263,31.263,37501.4248
2012-02-02 10:55:00,48.35,48.39,48.34,48.36,68847.60059272769,31.2695,31.2953,31.263,31.2759,68847.6006
2012-02-02 11:00:00,48.36,48.38,48.36,48.38,59500.74090960903,31.2759,31.2889,31.2759,31.2889,59500.7409
2012-02-02 11:05:00,48.38,48.39,48.35,48.38,67593.75356206542,31.2889,31.2953,31.2695,31.2889,67593.7536
2012-02-02 11:10:00,48.39,48.39,48.35,48.38,54941.29716174627,31.2953,31.2953,31.2695,31.2889,54941.2972
2012-02-02 11:15:00,48.37,48.38,48.34,48.34,76142.7105893081,31.2824,31.2889,31.263,31.263,76142.7106
2012-02-02 11:20:00,48.34,48.37,48.3,48.3,28154.565143052547,31.263,31.2824,31.2371,31.2371,28154.5651
2012-02-02 11:25:00,48.31,48.33,48.3,48.3,38641.2857631369,31.2436,31.2565,31.2371,31.2371,38641.2858
2012-02-02 11:30:00,48.3,48.31,48.3,48.31,29978.34264219765,31.2371,31.2436,31.2371,31.2436,29978.3426
2012-02-02 11:35:00,48.3,48.31,48.26,48.3,46506.32622820016,31.2371,31.2436,31.2113,31.2371,46506.3262
2012-02-02 11:40:00,48.3,48.3,48.28,48.28,15502.108742733386,31.2371,31.2371,31.2242,31.2242,15502.1087
2012-02-02 11:45:00,48.29,48.3,48.28,48.29,10372.73452638778,31.2307,31.2371,31.2242,31.2307,10372.7345
2012-02-02 11:50:00,48.29,48.32,48.28,48.3,15616.094836429957,31.2307,31.2501,31.2242,31.2371,15616.0948
2012-02-02 11:55:00,48.29,48.3,48.27,48.29,18237.77499145104,31.2307,31.2371,31.2177,31.2307,18237.775
2012-02-02 12:00:00,48.3,48.3,48.28,48.3,48558.0759147384,31.2371,31.2371,31.2242,31.2371,48558.0759
2012-02-02 12:05:00,48.29,48.33,48.29,48.32,27356.662487176563,31.2307,31.2565,31.2307,31.2501,27356.6625
2012-02-02 12:10:00,48.32,48.32,48.29,48.29,19605.60811580987,31.2501,31.2501,31.2307,31.2307,19605.6081
2012-02-02 12:15:00,48.3,48.31,48.28,48.3,14134.27561837456,31.2371,31.2436,31.2242,31.2371,14134.2756
2012-02-02 12:20:00,48.3,48.31,48.26,48.29,47418.21497777271,31.2371,31.2436,31.2113,31.2307,47418.215
2012-02-02 12:25:00,48.3,48.3,48.28,48.29,11056.651088567194,31.2371,31.2371,31.2242,31.2307,11056.6511
2012-02-02 12:30:00,48.29,48.3,48.26,48.28,23937.079676279493,31.2307,31.2371,31.2113,31.2242,23937.0797
2012-02-02 12:35:00,48.27,48.28,48.24,48.25,53231.50575629773,31.2177,31.2242,31.1983,31.2048,53231.5058
2012-02-02 12:40:00,48.25,48.26,48.23,48.24,11626.58155705004,31.2048,31.2113,31.1919,31.1983,11626.5816
2012-02-02 12:45:00,48.24,48.26,48.22,48.25,44112.61826057221,31.1983,31.2113,31.1854,31.2048,44112.6183
2012-02-02 12:50:00,48.24,48.26,48.23,48.26,19035.677647327026,31.1983,31.2113,31.1919,31.2113,19035.6776
2012-02-02 12:55:00,48.25,48.26,48.25,48.25,42060.86857403397,31.2048,31.2113,31.2048,31.2048,42060.8686
2012-02-02 13:00:00,48.25,48.29,48.24,48.24,81044.11261826058,31.2048,31.2307,31.1983,31.1983,81044.1126
2012-02-02 13:05:00,48.23,48.28,48.23,48.27,9118.88749572552,31.1919,31.2242,31.1919,31.2177,9118.8875
2012-02-02 13:10:00,48.26,48.27,48.21,48.21,46848.28450928986,31.2113,31.2177,31.1789,31.1789,46848.2845
2012-02-02 13:15:00,48.21,48.25,48.19,48.24,20859.45514647213,31.1789,31.2048,31.166,31.1983,20859.4551
2012-02-02 13:20:00,48.24,48.25,48.2,48.23,20859.45514647213,31.1983,31.2048,31.1725,31.1919,20859.4551
2012-02-02 13:25:00,48.24,48.27,48.23,48.24,21543.371708651543,31.1983,31.2177,31.1919,31.1983,21543.3717
2012-02-02 13:30:00,48.23,48.26,48.23,48.26,29750.37045480452,31.1919,31.2113,31.1919,31.2113,29750.3705
2012-02-02 13:35:00,48.25,48.26,48.22,48.24,42630.79904251681,31.2048,31.2113,31.1854,31.1983,42630.799
2012-02-02 13:40:00,48.24,48.26,48.22,48.22,19263.649834720163,31.1983,31.2113,31.1854,31.1854,19263.6498
2012-02-02 13:45:00,48.21,48.28,48.21,48.26,35221.70295223983,31.1789,31.2242,31.1789,31.2113,35221.703
2012-02-02 13:50:00,48.26,48.27,48.24,48.27,16527.98358600251,31.2113,31.2177,31.1983,31.2177,16527.9836
2012-02-02 13:55:00,48.26,48.27,48.21,48.21,23367.14920779665,31.2113,31.2177,31.1789,31.1789,23367.1492
2012-02-02 14:00:00,48.21,48.26,48.21,48.25,28952.46779892853,31.1789,31.2113,31.1789,31.2048,28952.4678
2012-02-02 14:05:00,48.25,48.26,48.24,48.25,26900.71811239029,31.2048,31.2113,31.1983,31.2048,26900.7181
2012-02-02 14:10:00,48.25,48.26,48.24,48.25,48102.131539952126,31.2048,31.2113,31.1983,31.2048,48102.1315
2012-02-02 14:15:00,48.25,48.25,48.21,48.24,17211.90014818192,31.2048,31.2048,31.1789,31.1983,17211.9001
2012-02-02 14:20:00,48.24,48.26,48.22,48.25,17895.816710361338,31.1983,31.2113,31.1854,31.2048,17895.8167
2012-02-02 14:25:00,48.26,48.26,48.2,48.22,18351.761085147613,31.2113,31.2113,31.1725,31.1854,18351.7611
2012-02-02 14:30:00,48.22,48.25,48.22,48.25,13108.400775105438,31.1854,31.2048,31.1854,31.2048,13108.4008
2012-02-02 14:35:00,48.25,48.25,48.15,48.16,25646.87108172803,31.2048,31.2048,31.1401,31.1466,25646.8711
2012-02-02 14:40:00,48.16,48.19,48.15,48.19,20859.45514647213,31.1466,31.166,31.1401,31.166,20859.4551
2012-02-02 14:45:00,48.18,48.19,48.15,48.17,32144.078422432463,31.1595,31.166,31.1401,31.1531,32144.0784
2012-02-02 14:50:00,48.17,48.17,48.15,48.16,35221.70295223983,31.1531,31.1531,31.1401,31.1466,35221.703
2012-02-02 14:55:00,48.16,48.17,48.15,48.16,23709.107488886355,31.1466,31.1531,31.1401,31.1466,23709.1075
2012-02-02 15:00:00,48.16,48.16,48.11,48.14,81614.04308674342,31.1466,31.1466,31.1142,31.1337,81614.0431
2012-02-02 15:05:00,48.14,48.18,48.13,48.14,35791.63342072268,31.1337,31.1595,31.1272,31.1337,35791.6334
2012-02-02 15:10:00,48.14,48.15,48.11,48.13,58702.83825373305,31.1337,31.1401,31.1142,31.1272,58702.8383
2012-02-02 15:15:00,48.13,48.14,48.11,48.12,34195.82810897071,31.1272,31.1337,31.1142,31.1207,34195.8281
2012-02-02 15:20:00,48.12,48.13,48.11,48.12,38641.2857631369,31.1207,31.1272,31.1142,31.1207,38641.2858
2012-02-02 15:25:00,48.12,48.14,48.12,48.13,39097.23013792317,31.1207,31.1337,31.1207,31.1272,39097.2301
2012-02-02 15:30:00,48.14,48.15,48.12,48.13,31916.10623503933,31.1337,31.1401,31.1207,31.1272,31916.1062
2012-02-02 15:35:00,48.14,48.14,48.12,48.14,44226.60435426878,31.1337,31.1337,31.1207,31.1337,44226.6044
2012-02-02 15:40:00,48.13,48.14,48.09,48.12,32827.99498461188,31.1272,31.1337,31.1013,31.1207,32827.995
2012-02-02 15:45:00,48.12,48.15,48.12,48.15,50039.8951327938,31.1207,31.1401,31.1207,31.1401,50039.8951
2012-02-02 15:50:00,48.15,48.15,48.11,48.15,77396.55761997036,31.1401,31.1401,31.1142,31.1401,77396.5576
2012-02-02 15:55:00,48.15,48.15,48.1,48.1,121509.17588054258,31.1401,31.1401,31.1078,31.1078,121509.1759
2012-02-03 09:30:00,48.6,48.73,48.46,48.59,129260.23025190926,31.4311,31.5152,31.3406,31.4247,129260.2303
2012-02-03 09:35:00,48.58,48.64,48.57,48.61,44910.52091644819,31.4182,31.457,31.4117,31.4376,44910.5209
2012-02-03 09:40:00,48.61,48.64,48.48,48.51,88681.1808959307,31.4376,31.457,31.3535,31.3729,88681.1809
2012-02-03 09:45:00,48.51,48.61,48.51,48.6,62350.393252023256,31.3729,31.4376,31.3729,31.4311,62350.3933
2012-02-03 09:50:00,48.59,48.63,48.58,48.62,106349.02541889888,31.4247,31.4505,31.4182,31.4441,106349.0254
2012-02-03 09:55:00,48.62,48.73,48.61,48.67,60868.57403396786,31.4441,31.5152,31.4376,31.4764,60868.574
2012-02-03 10:00:00,48.67,48.74,48.62,48.66,49128.00638322125,31.4764,31.5217,31.4441,31.47,49128.0064
2012-02-03 10:05:00,48.66,48.68,48.64,48.68,64516.12903225807,31.47,31.4829,31.457,31.4829,64516.129
2012-02-03 10:10:00,48.68,48.7,48.67,48.69,41376.95201185456,31.4829,31.4958,31.4764,31.4894,41376.952
2012-02-03 10:15:00,48.69,48.76,48.67,48.74,44340.59044796535,31.4894,31.5346,31.4764,31.5217,44340.5904
2012-02-03 10:20:00,48.75,48.82,48.75,48.8,20175.53858429272,31.5282,31.5734,31.5282,31.5605,20175.5386
2012-02-03 10:25:00,48.8,48.81,48.77,48.79,53915.42231847715,31.5605,31.567,31.5411,31.554,53915.4223
2012-02-03 10:30:00,48.78,48.82,48.78,48.79,69075.57278012083,31.5476,31.5734,31.5476,31.554,69075.5728
2012-02-03 10:35:00,48.79,48.8,48.73,48.74,76256.69668300467,31.554,31.5605,31.5152,31.5217,76256.6967
2012-02-03 10:40:00,48.74,48.77,48.72,48.74,56537.10247349824,31.5217,31.5411,31.5088,31.5217,56537.1025
2012-02-03 10:45:00,48.73,48.76,48.73,48.73,20745.469052775563,31.5152,31.5346,31.5152,31.5152,20745.4691
2012-02-03 10:50:00,48.73,48.81,48.73,48.81,55853.18591131882,31.5152,31.567,31.5152,31.567,55853.1859
2012-02-03 10:55:00,48.8,48.82,48.77,48.77,80246.20996238459,31.5605,31.5734,31.5411,31.5411,80246.21
2012-02-03 11:00:00,48.77,48.77,48.73,48.75,29066.4538926251,31.5411,31.5411,31.5152,31.5282,29066.4539
2012-02-03 11:05:00,48.75,48.79,48.74,48.78,12652.45640031916,31.5282,31.554,31.5217,31.5476,12652.4564
2012-02-03 11:10:00,48.78,48.8,48.77,48.8,21771.343896044684,31.5476,31.5605,31.5411,31.5605,21771.3439
2012-02-03 11:15:00,48.8,48.8,48.76,48.77,20859.45514647213,31.5605,31.5605,31.5346,31.5411,20859.4551
2012-02-03 11:20:00,48.78,48.8,48.76,48.76,43086.74341730309,31.5476,31.5605,31.5346,31.5346,43086.7434
2012-02-03 11:25:00,48.77,48.8,48.77,48.8,16072.039211216232,31.5411,31.5605,31.5411,31.5605,16072.0392
2012-02-03 11:30:00,48.8,48.82,48.79,48.82,21657.35780234812,31.5605,31.5734,31.554,31.5734,21657.3578
2012-02-03 11:35:00,48.81,48.82,48.8,48.8,21657.35780234812,31.567,31.5734,31.5605,31.5605,21657.3578
2012-02-03 11:40:00,48.8,48.8,48.76,48.78,27698.62076826627,31.5605,31.5605,31.5346,31.5476,27698.6208
2012-02-03 11:45:00,48.78,48.85,48.78,48.85,93126.63855009688,31.5476,31.5928,31.5476,31.5928,93126.6386
2012-02-03 11:50:00,48.85,48.85,48.82,48.83,29978.34264219765,31.5928,31.5928,31.5734,31.5799,29978.3426
2012-02-03 11:55:00,48.83,48.83,48.78,48.79,40693.03544967514,31.5799,31.5799,31.5476,31.554,40693.0354
2012-02-03 12:00:00,48.78,48.79,48.77,48.79,42402.82685512368,31.5476,31.554,31.5411,31.554,42402.8269
2012-02-03 12:05:00,48.79,48.79,48.77,48.78,22911.20483301037,31.554,31.554,31.5411,31.5476,22911.2048
2012-02-03 12:10:00,48.78,48.79,48.76,48.76,13222.386868802008,31.5476,31.554,31.5346,31.5346,13222.3869
2012-02-03 12:15:00,48.77,48.78,48.71,48.72,49355.97857061439,31.5411,31.5476,31.5023,31.5088,49355.9786
2012-02-03 12:20:00,48.73,48.74,48.7,48.73,49014.02028952468,31.5152,31.5217,31.4958,31.5152,49014.0203
2012-02-03 12:25:00,48.73,48.78,48.73,48.78,67479.76746836885,31.5152,31.5476,31.5152,31.5476,67479.7675
2012-02-03 12:30:00,48.77,48.82,48.76,48.82,21429.385614954976,31.5411,31.5734,31.5346,31.5734,21429.3856
2012-02-03 12:35:00,48.82,48.83,48.81,48.83,15844.067023823094,31.5734,31.5799,31.567,31.5799,15844.067
2012-02-03 12:40:00,48.82,48.83,48.79,48.79,36703.522170295226,31.5734,31.5799,31.554,31.554,36703.5222
2012-02-03 12:45:00,48.79,48.83,48.79,48.82,89137.12527071698,31.554,31.5799,31.554,31.5734,89137.1253
2012-02-03 12:50:00,48.82,48.82,48.78,48.78,20745.469052775563,31.5734,31.5734,31.5476,31.5476,20745.4691
2012-02-03 12:55:00,48.79,48.79,48.78,48.79,19833.58030320301,31.554,31.554,31.5476,31.554,19833.5803
2012-02-03 13:00:00,48.78,48.79,48.73,48.77,25760.8571754246,31.5476,31.554,31.5152,31.5411,25760.8572
2012-02-03 13:05:00,48.78,48.79,48.73,48.78,14362.247805767696,31.5476,31.554,31.5152,31.5476,14362.2478
2012-02-03 13:10:00,48.78,48.79,48.78,48.79,14476.233899464263,31.5476,31.554,31.5476,31.554,14476.2339
2012-02-03 13:15:00,48.78,48.78,48.73,48.74,10714.692807477488,31.5476,31.5476,31.5152,31.5217,10714.6928
2012-02-03 13:20:00,48.74,48.79,48.73,48.79,15844.067023823094,31.5217,31.554,31.5152,31.554,15844.067
2012-02-03 13:25:00,48.79,48.79,48.76,48.77,18921.69155363046,31.554,31.554,31.5346,31.5411,18921.6916
2012-02-03 13:30:00,48.78,48.78,48.73,48.73,16413.997492305938,31.5476,31.5476,31.5152,31.5152,16413.9975
2012-02-03 13:35:00,48.73,48.73,48.73,48.73,11170.637182263765,31.5152,31.5152,31.5152,31.5152,11170.6372
2012-02-03 13:40:00,48.73,48.73,48.7,48.71,15388.122649036815,31.5152,31.5152,31.4958,31.5023,15388.1226
2012-02-03 13:45:00,48.71,48.72,48.69,48.69,15730.080930126524,31.5023,31.5088,31.4894,31.4894,15730.0809
2012-02-03 13:50:00,48.7,48.7,48.69,48.7,8206.998746152969,31.4958,31.4958,31.4894,31.4958,8206.9987
2012-02-03 13:55:00,48.7,48.71,48.68,48.68,25190.926706941755,31.4958,31.5023,31.4829,31.4829,25190.9267
2012-02-03 14:00:00,48.69,48.73,48.69,48.7,16413.997492305938,31.4894,31.5152,31.4894,31.4958,16413.9975
2012-02-03 14:05:00,48.71,48.71,48.7,48.71,14818.192180553971,31.5023,31.5023,31.4958,31.5023,14818.1922
2012-02-03 14:10:00,48.71,48.73,48.7,48.72,16527.98358600251,31.5023,31.5152,31.4958,31.5088,16527.9836
2012-02-03 14:15:00,48.72,48.73,48.7,48.73,34081.84201527414,31.5088,31.5152,31.4958,31.5152,34081.842
2012-02-03 14:20:00,48.74,48.74,48.73,48.73,24279.0379573692,31.5217,31.5217,31.5152,31.5152,24279.038
2012-02-03 14:25:00,48.73,48.73,48.68,48.7,28838.481705231963,31.5152,31.5152,31.4829,31.4958,28838.4817
2012-02-03 14:30:00,48.7,48.71,48.7,48.71,9574.831870511798,31.4958,31.5023,31.4958,31.5023,9574.8319
2012-02-03 14:35:00,48.71,48.73,48.7,48.7,17439.87233557506,31.5023,31.5152,31.4958,31.4958,17439.8723
2012-02-03 14:40:00,48.7,48.72,48.69,48.71,16755.955773395646,31.4958,31.5088,31.4894,31.5023,16755.9558
2012-02-03 14:45:00,48.72,48.73,48.71,48.73,20973.4412401687,31.5088,31.5152,31.5023,31.5152,20973.4412
2012-02-03 14:50:00,48.73,48.73,48.69,48.7,12424.484212926023,31.5152,31.5152,31.4894,31.4958,12424.4842
2012-02-03 14:55:00,48.7,48.72,48.67,48.72,16300.01139860937,31.4958,31.5088,31.4764,31.5088,16300.0114
2012-02-03 15:00:00,48.72,48.72,48.67,48.68,75686.76621452183,31.5088,31.5088,31.4764,31.4829,75686.7662
2012-02-03 15:05:00,48.67,48.7,48.67,48.7,10600.70671378092,31.4764,31.4958,31.4764,31.4958,10600.7067
2012-02-03 15:10:00,48.7,48.71,48.69,48.7,11740.567650746609,31.4958,31.5023,31.4894,31.4958,11740.5677
2012-02-03 15:15:00,48.7,48.71,48.66,48.66,21999.31608343782,31.4958,31.5023,31.47,31.47,21999.3161
2012-02-03 15:20:00,48.66,48.68,48.64,48.65,23139.17702040352,31.47,31.4829,31.457,31.4635,23139.177
2012-02-03 15:25:00,48.65,48.65,48.62,48.63,35791.63342072268,31.4635,31.4635,31.4441,31.4505,35791.6334
2012-02-03 15:30:00,48.63,48.65,48.62,48.65,33511.91154679129,31.4505,31.4635,31.4441,31.4635,33511.9115
2012-02-03 15:35:00,48.65,48.65,48.6,48.62,64516.12903225807,31.4635,31.4635,31.4311,31.4441,64516.129
2012-02-03 15:40:00,48.62,48.62,48.61,48.62,29864.356548501084,31.4441,31.4441,31.4376,31.4441,29864.3565
2012-02-03 15:45:00,48.62,48.69,48.62,48.69,51977.65872563548,31.4441,31.4894,31.4441,31.4894,51977.6587
2012-02-03 15:50:00,48.69,48.73,48.68,48.72,113188.19104069304,31.4894,31.5152,31.4829,31.5088,113188.191
2012-02-03 15:55:00,48.71,48.74,48.67,48.7,149549.75492989857,31.5023,31.5217,31.4764,31.4958,149549.7549
2012-02-06 09:30:00,48.38,48.49,48.29,48.3,73635.0165279836,31.2889,31.36,31.2307,31.2371,73635.0165
2012-02-06 09:35:00,48.3,48.51,48.3,48.47,53573.46403738744,31.2371,31.3729,31.2371,31.3471,53573.464
2012-02-06 09:40:00,48.47,48.49,48.44,48.49,56195.14419240853,31.3471,31.36,31.3277,31.36,56195.1442
2012-02-06 09:45:00,48.49,48.52,48.47,48.5,55625.21372392568,31.36,31.3794,31.3471,31.3665,55625.2137
2012-02-06 09:50:00,48.51,48.54,48.41,48.42,53003.5335689046,31.3729,31.3923,31.3083,31.3147,53003.5336
2012-02-06 09:55:00,48.43,48.44,48.41,48.43,22797.218739313805,31.3212,31.3277,31.3083,31.3212,22797.2187
2012-02-06 10:00:00,48.43,48.44,48.37,48.38,28268.55123674912,31.3212,31.3277,31.2824,31.2889,28268.5512
2012-02-06 10:05:00,48.38,48.43,48.35,48.35,68847.60059272769,31.2889,31.3212,31.2695,31.2695,68847.6006
2012-02-06 10:10:00,48.36,48.41,48.33,48.37,28724.4956115354,31.2759,31.3083,31.2565,31.2824,28724.4956
2012-02-06 10:15:00,48.37,48.39,48.32,48.34,86287.47292830274,31.2824,31.2953,31.2501,31.263,86287.4729
2012-02-06 10:20:00,48.34,48.39,48.32,48.38,33625.89764048786,31.263,31.2953,31.2501,31.2889,33625.8976
2012-02-06 10:25:00,48.38,48.39,48.35,48.35,51863.672631938905,31.2889,31.2953,31.2695,31.2695,51863.6726
2012-02-06 10:30:00,48.35,48.39,48.34,48.34,24507.01014476234,31.2695,31.2953,31.263,31.263,24507.0101
2012-02-06 10:35:00,48.34,48.38,48.31,48.33,40579.04935597857,31.263,31.2889,31.2436,31.2565,40579.0494
2012-02-06 10:40:00,48.33,48.33,48.23,48.26,55853.18591131882,31.2565,31.2565,31.1919,31.2113,55853.1859
2012-02-06 10:45:00,48.26,48.26,48.22,48.23,30662.259204377067,31.2113,31.2113,31.1854,31.1919,30662.2592
2012-02-06 10:50:00,48.22,48.27,48.2,48.23,21087.427333865267,31.1854,31.2177,31.1725,31.1919,21087.4273
2012-02-06 10:55:00,48.23,48.26,48.2,48.23,38299.32748204719,31.1919,31.2113,31.1725,31.1919,38299.3275
2012-02-06 11:00:00,48.23,48.25,48.2,48.22,19719.59420950644,31.1919,31.2048,31.1725,31.1854,19719.5942
2012-02-06 11:05:00,48.21,48.24,48.17,48.19,55169.26934913941,31.1789,31.1983,31.1531,31.166,55169.2693
2012-02-06 11:10:00,48.19,48.29,48.19,48.25,75458.7940271287,31.166,31.2307,31.166,31.2048,75458.794
2012-02-06 11:15:00,48.24,48.26,48.24,48.26,19605.60811580987,31.1983,31.2113,31.1983,31.2113,19605.6081
2012-02-06 11:20:00,48.25,48.29,48.25,48.27,39895.13279379916,31.2048,31.2307,31.2048,31.2177,39895.1328
2012-02-06 11:25:00,48.27,48.27,48.24,48.25,16072.039211216232,31.2177,31.2177,31.1983,31.2048,16072.0392
2012-02-06 11:30:00,48.26,48.3,48.25,48.25,32941.98107830845,31.2113,31.2371,31.2048,31.2048,32941.9811
2012-02-06 11:35:00,48.25,48.25,48.23,48.23,8776.929214635815,31.2048,31.2048,31.1919,31.1919,8776.9292
2012-02-06 11:40:00,48.23,48.25,48.23,48.24,15274.136555340248,31.1919,31.2048,31.1919,31.1983,15274.1366
2012-02-06 11:45:00,48.23,48.24,48.2,48.23,24848.968425852046,31.1919,31.1983,31.1725,31.1919,24848.9684
2012-02-06 11:50:00,48.23,48.23,48.2,48.21,16186.0253049128,31.1919,31.1919,31.1725,31.1789,16186.0253
2012-02-06 11:55:00,48.22,48.23,48.19,48.22,16072.039211216232,31.1854,31.1919,31.166,31.1854,16072.0392
2012-02-06 12:00:00,48.22,48.23,48.19,48.2,28952.46779892853,31.1854,31.1919,31.166,31.1725,28952.4678
2012-02-06 12:05:00,48.21,48.22,48.17,48.22,17895.816710361338,31.1789,31.1854,31.1531,31.1854,17895.8167
2012-02-06 12:10:00,48.21,48.22,48.18,48.2,28496.52342414225,31.1789,31.1854,31.1595,31.1725,28496.5234
2012-02-06 12:15:00,48.2,48.24,48.2,48.24,14704.206086857404,31.1725,31.1983,31.1725,31.1983,14704.2061
2012-02-06 12:20:00,48.24,48.26,48.23,48.26,50723.811694973214,31.1983,31.2113,31.1919,31.2113,50723.8117
2012-02-06 12:25:00,48.25,48.26,48.25,48.25,8890.915308332384,31.2048,31.2113,31.2048,31.2048,8890.9153
2012-02-06 12:30:00,48.26,48.3,48.25,48.27,27926.59295565941,31.2113,31.2371,31.2048,31.2177,27926.593
2012-02-06 12:35:00,48.28,48.31,48.27,48.3,20973.4412401687,31.2242,31.2436,31.2177,31.2371,20973.4412
2012-02-06 12:40:00,48.3,48.3,48.29,48.3,13336.372962498575,31.2371,31.2371,31.2307,31.2371,13336.373
2012-02-06 12:45:00,48.3,48.3,48.27,48.29,24962.954519548617,31.2371,31.2371,31.2177,31.2307,24962.9545
2012-02-06 12:50:00,48.3,48.3,48.27,48.28,13336.372962498575,31.2371,31.2371,31.2177,31.2242,13336.373
2012-02-06 12:55:00,48.28,48.29,48.26,48.26,10942.664994870624,31.2242,31.2307,31.2113,31.2113,10942.665
2012-02-06 13:00:00,48.27,48.28,48.25,48.25,9460.84577681523,31.2177,31.2242,31.2048,31.2048,9460.8458
2012-02-06 13:05:00,48.25,48.27,48.25,48.26,14704.206086857404,31.2048,31.2177,31.2048,31.2113,14704.2061
2012-02-06 13:10:00,48.25,48.28,48.24,48.28,20289.524677989284,31.2048,31.2242,31.1983,31.2242,20289.5247
2012-02-06 13:15:00,48.28,48.28,48.27,48.28,3191.6106235039324,31.2242,31.2242,31.2177,31.2242,3191.6106
2012-02-06 13:20:00,48.28,48.28,48.26,48.28,8776.929214635815,31.2242,31.2242,31.2113,31.2242,8776.9292
2012-02-06 13:25:00,48.27,48.28,48.27,48.27,5927.276872221589,31.2177,31.2242,31.2177,31.2177,5927.2769
2012-02-06 13:30:00,48.28,48.3,48.27,48.3,13906.30343098142,31.2242,31.2371,31.2177,31.2371,13906.3034
2012-02-06 13:35:00,48.29,48.33,48.29,48.31,27242.67639348,31.2307,31.2565,31.2307,31.2436,27242.6764
2012-02-06 13:40:00,48.31,48.32,48.3,48.3,12538.470306622592,31.2436,31.2501,31.2371,31.2371,12538.4703
2012-02-06 13:45:00,48.3,48.3,48.27,48.28,7637.068277670124,31.2371,31.2371,31.2177,31.2242,7637.0683
2012-02-06 13:50:00,48.28,48.3,48.26,48.29,23937.079676279493,31.2242,31.2371,31.2113,31.2307,23937.0797
2012-02-06 13:55:00,48.3,48.3,48.27,48.27,7409.096090276987,31.2371,31.2371,31.2177,31.2177,7409.0961
2012-02-06 14:00:00,48.28,48.28,48.27,48.28,3989.513279379916,31.2242,31.2242,31.2177,31.2242,3989.5133
2012-02-06 14:05:00,48.28,48.28,48.26,48.27,15730.080930126524,31.2242,31.2242,31.2113,31.2177,15730.0809
2012-02-06 14:10:00,48.27,48.27,48.25,48.27,18579.73327254075,31.2177,31.2177,31.2048,31.2177,18579.7333
2012-02-06 14:15:00,48.27,48.27,48.23,48.23,24165.05186367264,31.2177,31.2177,31.1919,31.1919,24165.0519
2012-02-06 14:20:00,48.24,48.27,48.23,48.27,8093.0126524564,31.1983,31.2177,31.1919,31.2177,8093.0127
2012-02-06 14:25:00,48.27,48.28,48.24,48.28,35677.647327026105,31.2177,31.2242,31.1983,31.2242,35677.6473
2012-02-06 14:30:00,48.27,48.3,48.27,48.3,5357.346403738744,31.2177,31.2371,31.2177,31.2371,5357.3464
2012-02-06 14:35:00,48.3,48.32,48.29,48.32,9232.87358942209,31.2371,31.2501,31.2307,31.2501,9232.8736
2012-02-06 14:40:00,48.32,48.33,48.31,48.32,13564.345149891711,31.2501,31.2565,31.2436,31.2501,13564.3451
2012-02-06 14:45:00,48.33,48.35,48.32,48.34,30548.273110680497,31.2565,31.2695,31.2501,31.263,30548.2731
2012-02-06 14:50:00,48.35,48.35,48.33,48.35,9574.831870511798,31.2695,31.2695,31.2565,31.2695,9574.8319
2012-02-06 14:55:00,48.34,48.35,48.34,48.34,11398.609369656902,31.263,31.2695,31.263,31.263,11398.6094
2012-02-06 15:00:00,48.35,48.37,48.33,48.37,22797.218739313805,31.2695,31.2824,31.2565,31.2824,22797.2187
2012-02-06 15:05:00,48.37,48.41,48.37,48.37,42288.84076142711,31.2824,31.3083,31.2824,31.2824,42288.8408
2012-02-06 15:10:00,48.37,48.37,48.33,48.33,20859.45514647213,31.2824,31.2824,31.2565,31.2565,20859.4551
2012-02-06 15:15:00,48.33,48.35,48.32,48.35,15958.053117519665,31.2565,31.2695,31.2501,31.2695,15958.0531
2012-02-06 15:20:00,48.34,48.36,48.33,48.35,18009.802804057905,31.263,31.2759,31.2565,31.2695,18009.8028
2012-02-06 15:25:00,48.35,48.37,48.34,48.36,31118.203579163343,31.2695,31.2824,31.263,31.2759,31118.2036
2012-02-06 15:30:00,48.36,48.38,48.34,48.38,43884.64607317907,31.2759,31.2889,31.263,31.2889,43884.6461
2012-02-06 15:35:00,48.38,48.4,48.37,48.37,76598.65496409438,31.2889,31.3018,31.2824,31.2824,76598.655
2012-02-06 15:40:00,48.38,48.4,48.37,48.4,31688.13404764619,31.2889,31.3018,31.2824,31.3018,31688.134
2012-02-06 15:45:00,48.4,48.41,48.39,48.41,28724.4956115354,31.3018,31.3083,31.2953,31.3083,28724.4956
2012-02-06 15:50:00,48.4,48.41,48.37,48.37,61096.54622136099,31.3018,31.3083,31.2824,31.2824,61096.5462
2012-02-06 15:55:00,48.37,48.44,48.36,48.37,190470.7625669668,31.2824,31.3277,31.2759,31.2824,190470.7626
2012-02-07 09:30:00,48.21,48.25,47.95,48.0,66225.9204377066,31.1789,31.2048,31.0108,31.0431,66225.9204
2012-02-07 09:35:00,48.0,48.06,47.94,47.94,36247.57779550895,31.0431,31.0819,31.0043,31.0043,36247.5778
2012-02-07 09:40:00,47.94,48.07,47.94,48.05,60754.58794027129,31.0043,31.0884,31.0043,31.0754,60754.5879
2012-02-07 09:45:00,48.04,48.05,47.97,48.04,50951.78388236636,31.069,31.0754,31.0237,31.069,50951.7839
2012-02-07 09:50:00,48.04,48.08,48.02,48.04,77510.54371366694,31.069,31.0948,31.056,31.069,77510.5437
2012-02-07 09:55:00,48.04,48.12,48.04,48.11,23367.14920779665,31.069,31.1207,31.069,31.1142,23367.1492
2012-02-07 10:00:00,48.11,48.12,48.02,48.03,79334.32121281204,31.1142,31.1207,31.056,31.0625,79334.3212
2012-02-07 10:05:00,48.01,48.05,47.99,48.01,29294.42608001824,31.0496,31.0754,31.0366,31.0496,29294.4261
2012-02-07 10:10:00,48.01,48.01,47.98,47.98,39895.13279379916,31.0496,31.0496,31.0302,31.0302,39895.1328
2012-02-07 10:15:00,47.98,48.0,47.97,47.98,25874.843269121167,31.0302,31.0431,31.0237,31.0302,25874.8433
2012-02-07 10:20:00,47.98,48.0,47.94,48.0,15274.136555340248,31.0302,31.0431,31.0043,31.0431,15274.1366
2012-02-07 10:25:00,48.0,48.0,47.95,47.98,28382.537330445684,31.0431,31.0431,31.0108,31.0302,28382.5373
2012-02-07 10:30:00,47.97,48.01,47.96,47.97,58588.85216003648,31.0237,31.0496,31.0172,31.0237,58588.8522
2012-02-07 10:35:00,47.97,48.0,47.94,47.98,37501.424826171205,31.0237,31.0431,31.0043,31.0302,37501.4248
2012-02-07 10:40:00,47.99,48.02,47.98,48.01,43086.74341730309,31.0366,31.056,31.0302,31.0496,43086.7434
2012-02-07 10:45:00,48.01,48.03,47.98,47.99,29978.34264219765,31.0496,31.0625,31.0302,31.0366,29978.3426
2012-02-07 10:50:00,48.0,48.03,47.98,48.01,39325.20232531631,31.0431,31.0625,31.0302,31.0496,39325.2023
2012-02-07 10:55:00,48.0,48.07,47.99,48.06,92670.6941753106,31.0431,31.0884,31.0366,31.0819,92670.6942
2012-02-07 11:00:00,48.06,48.08,48.03,48.04,99053.91542231847,31.0819,31.0948,31.0625,31.069,99053.9154
2012-02-07 11:05:00,48.04,48.12,48.03,48.12,93924.54120597288,31.069,31.1207,31.0625,31.1207,93924.5412
2012-02-07 11:10:00,48.11,48.14,48.11,48.12,28952.46779892853,31.1142,31.1337,31.1142,31.1207,28952.4678
2012-02-07 11:15:00,48.12,48.15,48.08,48.12,49697.93685170409,31.1207,31.1401,31.0948,31.1207,49697.9369
2012-02-07 11:20:00,48.12,48.12,48.08,48.08,44112.61826057221,31.1207,31.1207,31.0948,31.0948,44112.6183
2012-02-07 11:25:00,48.08,48.11,48.08,48.08,36931.49435768836,31.0948,31.1142,31.0948,31.0948,36931.4944
2012-02-07 11:30:00,48.08,48.08,48.07,48.08,26672.74592499715,31.0948,31.0948,31.0884,31.0948,26672.7459
2012-02-07 11:35:00,48.08,48.09,48.05,48.08,57335.00512937421,31.0948,31.1013,31.0754,31.0948,57335.0051
2012-02-07 11:40:00,48.08,48.08,48.06,48.08,15274.136555340248,31.0948,31.0948,31.0819,31.0948,15274.1366
2012-02-07 11:45:00,48.08,48.08,48.06,48.08,18579.73327254075,31.0948,31.0948,31.0819,31.0948,18579.7333
2012-02-07 11:50:00,48.08,48.08,48.02,48.04,29066.4538926251,31.0948,31.0948,31.056,31.069,29066.4539
2012-02-07 11:55:00,48.04,48.07,48.04,48.05,19491.6220221133,31.069,31.0884,31.069,31.0754,19491.622
2012-02-07 12:00:00,48.05,48.06,48.05,48.06,29294.42608001824,31.0754,31.0819,31.0754,31.0819,29294.4261
2012-02-07 12:05:00,48.06,48.06,48.01,48.01,22683.23264561724,31.0819,31.0819,31.0496,31.0496,22683.2326
2012-02-07 12:10:00,48.01,48.03,48.01,48.01,30776.245298073634,31.0496,31.0625,31.0496,31.0496,30776.2453
2012-02-07 12:15:00,48.02,48.12,48.01,48.11,37843.38310726092,31.056,31.1207,31.0496,31.1142,37843.3831
2012-02-07 12:20:00,48.1,48.1,48.08,48.09,9802.804057904936,31.1078,31.1078,31.0948,31.1013,9802.8041
2012-02-07 12:25:00,48.09,48.1,48.05,48.08,37159.4665450815,31.1013,31.1078,31.0754,31.0948,37159.4665
2012-02-07 12:30:00,48.08,48.08,48.08,48.08,47418.21497777271,31.0948,31.0948,31.0948,31.0948,47418.215
2012-02-07 12:35:00,48.08,48.08,48.08,48.08,7181.123902883848,31.0948,31.0948,31.0948,31.0948,7181.1239
2012-02-07 12:40:00,48.08,48.08,48.08,48.08,13450.359056195144,31.0948,31.0948,31.0948,31.0948,13450.3591
2012-02-07 12:45:00,48.08,48.08,48.07,48.08,69531.51715490711,31.0948,31.0948,31.0884,31.0948,69531.5172
2012-02-07 12:50:00,48.08,48.12,48.08,48.12,19947.56639689958,31.0948,31.1207,31.0948,31.1207,19947.5664
2012-02-07 12:55:00,48.11,48.12,48.1,48.12,18465.74717884418,31.1142,31.1207,31.1078,31.1207,18465.7472
2012-02-07 13:00:00,48.12,48.12,48.08,48.1,39097.23013792317,31.1207,31.1207,31.0948,31.1078,39097.2301
2012-02-07 13:05:00,48.1,48.11,48.08,48.09,35335.68904593639,31.1078,31.1142,31.0948,31.1013,35335.689
2012-02-07 13:10:00,48.09,48.09,48.05,48.06,23937.079676279493,31.1013,31.1013,31.0754,31.0819,23937.0797
2012-02-07 13:15:00,48.06,48.09,48.03,48.04,22341.27436452753,31.0819,31.1013,31.0625,31.069,22341.2744
2012-02-07 13:20:00,48.04,48.07,48.03,48.05,17211.90014818192,31.069,31.0884,31.0625,31.0754,17211.9001
2012-02-07 13:25:00,48.05,48.13,48.05,48.1,14704.206086857404,31.0754,31.1272,31.0754,31.1078,14704.2061
2012-02-07 13:30:00,48.1,48.14,48.1,48.12,27242.67639348,31.1078,31.1337,31.1078,31.1207,27242.6764
2012-02-07 13:35:00,48.13,48.19,48.13,48.19,12538.470306622592,31.1272,31.166,31.1272,31.166,12538.4703
2012-02-07 13:40:00,48.18,48.22,48.17,48.19,20859.45514647213,31.1595,31.1854,31.1531,31.166,20859.4551
2012-02-07 13:45:00,48.18,48.22,48.17,48.22,50381.85341388351,31.1595,31.1854,31.1531,31.1854,50381.8534
2012-02-07 13:50:00,48.22,48.22,48.21,48.21,24393.02405106577,31.1854,31.1854,31.1789,31.1789,24393.0241
2012-02-07 13:55:00,48.21,48.22,48.2,48.21,83551.80667958509,31.1789,31.1854,31.1725,31.1789,83551.8067
2012-02-07 14:00:00,48.21,48.22,48.16,48.18,27926.59295565941,31.1789,31.1854,31.1466,31.1595,27926.593
2012-02-07 14:05:00,48.17,48.18,48.15,48.16,13108.400775105438,31.1531,31.1595,31.1401,31.1466,13108.4008
2012-02-07 14:10:00,48.16,48.17,48.14,48.15,12766.44249401573,31.1466,31.1531,31.1337,31.1401,12766.4425
2012-02-07 14:15:00,48.15,48.17,48.14,48.16,12424.484212926023,31.1401,31.1531,31.1337,31.1466,12424.4842
2012-02-07 14:20:00,48.15,48.16,48.14,48.14,14020.28952467799,31.1401,31.1466,31.1337,31.1337,14020.2895
2012-02-07 14:25:00,48.15,48.15,48.13,48.15,20745.469052775563,31.1401,31.1401,31.1272,31.1401,20745.4691
2012-02-07 14:30:00,48.14,48.16,48.14,48.16,14590.219993160834,31.1337,31.1466,31.1337,31.1466,14590.22
2012-02-07 14:35:00,48.16,48.17,48.15,48.16,17895.816710361338,31.1466,31.1531,31.1401,31.1466,17895.8167
2012-02-07 14:40:00,48.17,48.17,48.16,48.16,10030.776245298071,31.1531,31.1531,31.1466,31.1466,10030.7762
2012-02-07 14:45:00,48.15,48.17,48.15,48.17,7409.096090276987,31.1401,31.1531,31.1401,31.1531,7409.0961
2012-02-07 14:50:00,48.17,48.17,48.12,48.12,32258.06451612904,31.1531,31.1531,31.1207,31.1207,32258.0645
2012-02-07 14:55:00,48.12,48.15,48.08,48.12,61894.44887723698,31.1207,31.1401,31.0948,31.1207,61894.4489
2012-02-07 15:00:00,48.12,48.13,48.08,48.13,59158.78262851932,31.1207,31.1272,31.0948,31.1272,59158.7826
2012-02-07 15:05:00,48.13,48.16,48.12,48.16,11626.58155705004,31.1272,31.1466,31.1207,31.1466,11626.5816
2012-02-07 15:10:00,48.16,48.18,48.15,48.16,30092.32873589422,31.1466,31.1595,31.1401,31.1466,30092.3287
2012-02-07 15:15:00,48.16,48.21,48.15,48.2,34765.758577453555,31.1466,31.1789,31.1401,31.1725,34765.7586
2012-02-07 15:20:00,48.2,48.21,48.19,48.2,37501.424826171205,31.1725,31.1789,31.166,31.1725,37501.4248
2012-02-07 15:25:00,48.19,48.23,48.15,48.16,153539.26820927847,31.166,31.1919,31.1401,31.1466,153539.2682
2012-02-07 15:30:00,48.17,48.18,48.16,48.17,32827.99498461188,31.1531,31.1595,31.1466,31.1531,32827.995
2012-02-07 15:35:00,48.17,48.17,48.16,48.17,20973.4412401687,31.1531,31.1531,31.1466,31.1531,20973.4412
2012-02-07 15:40:00,48.16,48.21,48.14,48.21,60298.64356548501,31.1466,31.1789,31.1337,31.1789,60298.6436
2012-02-07 15:45:00,48.2,48.23,48.12,48.17,70671.37809187279,31.1725,31.1919,31.1207,31.1531,70671.3781
2012-02-07 15:50:00,48.16,48.2,48.15,48.19,67137.80918727916,31.1466,31.1725,31.1401,31.166,67137.8092
2012-02-07 15:55:00,48.19,48.23,48.14,48.15,252479.1975379004,31.166,31.1919,31.1337,31.1401,252479.1975
2012-02-08 09:30:00,48.08,48.17,48.06,48.15,38413.31357574376,31.0948,31.1531,31.0819,31.1401,38413.3136
2012-02-08 09:35:00,48.12,48.14,47.81,47.81,70329.41981078309,31.1207,31.1337,30.9202,30.9202,70329.4198
2012-02-08 09:40:00,47.83,47.96,47.82,47.95,36817.5082639918,30.9332,31.0172,30.9267,31.0108,36817.5083
2012-02-08 09:45:00,47.96,48.03,47.92,48.02,29864.356548501084,31.0172,31.0625,30.9914,31.056,29864.3565
2012-02-08 09:50:00,48.02,48.09,47.97,48.04,47646.18716516585,31.056,31.1013,31.0237,31.069,47646.1872
2012-02-08 09:55:00,48.05,48.16,48.03,48.15,12652.45640031916,31.0754,31.1466,31.0625,31.1401,12652.4564
2012-02-08 10:00:00,48.15,48.19,48.13,48.15,37273.45263877807,31.1401,31.166,31.1272,31.1401,37273.4526
2012-02-08 10:05:00,48.15,48.16,48.1,48.14,37159.4665450815,31.1401,31.1466,31.1078,31.1337,37159.4665
2012-02-08 10:10:00,48.14,48.14,48.09,48.12,84007.75105437137,31.1337,31.1337,31.1013,31.1207,84007.7511
2012-02-08 10:15:00,48.12,48.13,48.07,48.07,53003.5335689046,31.1207,31.1272,31.0884,31.0884,53003.5336
2012-02-08 10:20:00,48.08,48.08,48.01,48.01,17895.816710361338,31.0948,31.0948,31.0496,31.0496,17895.8167
2012-02-08 10:25:00,48.01,48.08,48.01,48.08,26444.773737604013,31.0496,31.0948,31.0496,31.0948,26444.7737
2012-02-08 10:30:00,48.08,48.08,48.02,48.02,26558.75983130058,31.0948,31.0948,31.056,31.056,26558.7598
2012-02-08 10:35:00,48.02,48.03,47.99,47.99,15274.136555340248,31.056,31.0625,31.0366,31.0366,15274.1366
2012-02-08 10:40:00,48.0,48.0,47.95,47.96,12424.484212926023,31.0431,31.0431,31.0108,31.0172,12424.4842
2012-02-08 10:45:00,47.96,48.0,47.95,47.99,36475.549982902085,31.0172,31.0431,31.0108,31.0366,36475.55
2012-02-08 10:50:00,47.99,48.01,47.97,47.97,10714.692807477488,31.0366,31.0496,31.0237,31.0237,10714.6928
2012-02-08 10:55:00,47.98,48.0,47.96,47.99,21999.31608343782,31.0302,31.0431,31.0172,31.0366,21999.3161
2012-02-08 11:00:00,47.99,48.0,47.89,47.9,36361.56388920552,31.0366,31.0431,30.972,30.9784,36361.5639
2012-02-08 11:05:00,47.92,47.99,47.91,47.96,20403.51077168585,30.9914,31.0366,30.9849,31.0172,20403.5108
2012-02-08 11:10:00,47.96,48.0,47.94,47.97,17895.816710361338,31.0172,31.0431,31.0043,31.0237,17895.8167
2012-02-08 11:15:00,47.97,47.97,47.88,47.88,24393.02405106577,31.0237,31.0237,30.9655,30.9655,24393.0241
2012-02-08 11:20:00,47.88,47.9,47.86,47.87,27470.64858087313,30.9655,30.9784,30.9526,30.959,27470.6486
2012-02-08 11:25:00,47.87,47.91,47.85,47.9,16413.997492305938,30.959,30.9849,30.9461,30.9784,16413.9975
2012-02-08 11:30:00,47.9,47.91,47.87,47.89,32600.02279721874,30.9784,30.9849,30.959,30.972,32600.0228
2012-02-08 11:35:00,47.89,47.9,47.85,47.88,19377.635928416734,30.972,30.9784,30.9461,30.9655,19377.6359
2012-02-08 11:40:00,47.88,47.88,47.83,47.85,16527.98358600251,30.9655,30.9655,30.9332,30.9461,16527.9836
2012-02-08 11:45:00,47.85,47.92,47.85,47.91,13108.400775105438,30.9461,30.9914,30.9461,30.9849,13108.4008
2012-02-08 11:50:00,47.9,47.91,47.88,47.88,12538.470306622592,30.9784,30.9849,30.9655,30.9655,12538.4703
2012-02-08 11:55:00,47.88,47.91,47.88,47.9,15958.053117519665,30.9655,30.9849,30.9655,30.9784,15958.0531
2012-02-08 12:00:00,47.89,47.91,47.87,47.9,18807.705459933888,30.972,30.9849,30.959,30.9784,18807.7055
2012-02-08 12:05:00,47.9,47.91,47.89,47.9,25076.940613245184,30.9784,30.9849,30.972,30.9784,25076.9406
2012-02-08 12:10:00,47.9,47.91,47.89,47.9,24734.98233215548,30.9784,30.9849,30.972,30.9784,24734.9823
2012-02-08 12:15:00,47.9,47.91,47.87,47.89,24393.02405106577,30.9784,30.9849,30.959,30.972,24393.0241
2012-02-08 12:20:00,47.89,47.9,47.89,47.89,19035.677647327026,30.972,30.9784,30.972,30.972,19035.6776
2012-02-08 12:25:00,47.89,47.9,47.89,47.9,7751.054371366693,30.972,30.9784,30.972,30.9784,7751.0544
2012-02-08 12:30:00,47.9,47.91,47.85,47.86,14932.178274250542,30.9784,30.9849,30.9461,30.9526,14932.1783
2012-02-08 12:35:00,47.87,47.9,47.86,47.9,9232.87358942209,30.959,30.9784,30.9526,30.9784,9232.8736
2012-02-08 12:40:00,47.9,47.91,47.88,47.89,22227.28827083096,30.9784,30.9849,30.9655,30.972,22227.2883
2012-02-08 12:45:00,47.9,47.91,47.88,47.9,17439.87233557506,30.9784,30.9849,30.9655,30.9784,17439.8723
2012-02-08 12:50:00,47.9,47.91,47.89,47.9,33853.869827881,30.9784,30.9849,30.972,30.9784,33853.8698
2012-02-08 12:55:00,47.9,47.92,47.89,47.92,19263.649834720163,30.9784,30.9914,30.972,30.9914,19263.6498
2012-02-08 13:00:00,47.92,47.94,47.91,47.92,18123.788897754475,30.9914,31.0043,30.9849,30.9914,18123.7889
2012-02-08 13:05:00,47.93,47.93,47.91,47.91,12652.45640031916,30.9978,30.9978,30.9849,30.9849,12652.4564
2012-02-08 13:10:00,47.91,47.92,47.91,47.92,9916.790151601504,30.9849,30.9914,30.9849,30.9914,9916.7902
2012-02-08 13:15:00,47.92,47.93,47.89,47.91,14476.233899464263,30.9914,30.9978,30.972,30.9849,14476.2339
2012-02-08 13:20:00,47.92,47.92,47.91,47.92,16413.997492305938,30.9914,30.9914,30.9849,30.9914,16413.9975
2012-02-08 13:25:00,47.92,47.92,47.89,47.91,15160.15046164368,30.9914,30.9914,30.972,30.9849,15160.1505
2012-02-08 13:30:00,47.91,47.91,47.87,47.88,17097.914054485354,30.9849,30.9849,30.959,30.9655,17097.9141
2012-02-08 13:35:00,47.88,47.9,47.88,47.9,9232.87358942209,30.9655,30.9784,30.9655,30.9784,9232.8736
2012-02-08 13:40:00,47.9,47.9,47.87,47.89,17895.816710361338,30.9784,30.9784,30.959,30.972,17895.8167
2012-02-08 13:45:00,47.89,47.9,47.87,47.89,5585.318591131882,30.972,30.9784,30.959,30.972,5585.3186
2012-02-08 13:50:00,47.9,47.9,47.88,47.89,8206.998746152969,30.9784,30.9784,30.9655,30.972,8206.9987
2012-02-08 13:55:00,47.89,47.89,47.86,47.86,16527.98358600251,30.972,30.972,30.9526,30.9526,16527.9836
2012-02-08 14:00:00,47.87,47.87,47.86,47.87,21201.41342756184,30.959,30.959,30.9526,30.959,21201.4134
2012-02-08 14:05:00,47.87,47.9,47.87,47.9,6497.2073407044345,30.959,30.9784,30.959,30.9784,6497.2073
2012-02-08 14:10:00,47.9,47.92,47.89,47.9,26786.73201869372,30.9784,30.9914,30.972,30.9784,26786.732
2012-02-08 14:15:00,47.9,47.91,47.89,47.9,13906.30343098142,30.9784,30.9849,30.972,30.9784,13906.3034
2012-02-08 14:20:00,47.9,47.91,47.89,47.91,11398.609369656902,30.9784,30.9849,30.972,30.9849,11398.6094
2012-02-08 14:25:00,47.91,47.95,47.87,47.89,57107.03294198108,30.9849,31.0108,30.959,30.972,57107.0329
2012-02-08 14:30:00,47.89,47.9,47.88,47.89,15160.15046164368,30.972,30.9784,30.9655,30.972,15160.1505
2012-02-08 14:35:00,47.9,47.91,47.9,47.91,7181.123902883848,30.9784,30.9849,30.9784,30.9849,7181.1239
2012-02-08 14:40:00,47.91,47.91,47.89,47.91,25190.926706941755,30.9849,30.9849,30.972,30.9849,25190.9267
2012-02-08 14:45:00,47.9,47.95,47.9,47.91,61780.46278354041,30.9784,31.0108,30.9784,30.9849,61780.4628
2012-02-08 14:50:00,47.91,47.93,47.88,47.92,22227.28827083096,30.9849,30.9978,30.9655,30.9914,22227.2883
2012-02-08 14:55:00,47.92,47.93,47.9,47.9,31346.17576655648,30.9914,30.9978,30.9784,30.9784,31346.1758
2012-02-08 15:00:00,47.91,47.91,47.88,47.91,14362.247805767696,30.9849,30.9849,30.9655,30.9849,14362.2478
2012-02-08 15:05:00,47.91,47.91,47.9,47.91,14362.247805767696,30.9849,30.9849,30.9784,30.9849,14362.2478
2012-02-08 15:10:00,47.91,47.91,47.9,47.91,18807.705459933888,30.9849,30.9849,30.9784,30.9849,18807.7055
2012-02-08 15:15:00,47.91,47.91,47.89,47.91,32144.078422432463,30.9849,30.9849,30.972,30.9849,32144.0784
2012-02-08 15:20:00,47.91,47.91,47.89,47.9,32486.03670352217,30.9849,30.9849,30.972,30.9784,32486.0367
2012-02-08 15:25:00,47.9,47.91,47.89,47.9,55511.22763022912,30.9784,30.9849,30.972,30.9784,55511.2276
2012-02-08 15:30:00,47.91,47.91,47.86,47.89,69303.54496751397,30.9849,30.9849,30.9526,30.972,69303.545
2012-02-08 15:35:00,47.89,47.91,47.86,47.87,88909.15308332384,30.972,30.9849,30.9526,30.959,88909.1531
2012-02-08 15:40:00,47.87,47.91,47.85,47.91,67935.71184315514,30.959,30.9849,30.9461,30.9849,67935.7118
2012-02-08 15:45:00,47.9,47.91,47.88,47.9,66225.9204377066,30.9784,30.9849,30.9655,30.9784,66225.9204
2012-02-08 15:50:00,47.9,47.97,47.89,47.97,89137.12527071698,30.9784,31.0237,30.972,31.0237,89137.1253
2012-02-08 15:55:00,47.97,47.97,47.89,47.89,187621.1102245526,31.0237,31.0237,30.972,30.972,187621.1102
2012-02-09 09:30:00,48.15,48.16,48.08,48.13,67251.79528097573,31.1401,31.1466,31.0948,31.1272,67251.7953
2012-02-09 09:35:00,48.14,48.16,48.09,48.09,40693.03544967514,31.1337,31.1466,31.1013,31.1013,40693.0354
2012-02-09 09:40:00,48.1,48.14,48.08,48.08,43656.67388578594,31.1078,31.1337,31.0948,31.0948,43656.6739
2012-02-09 09:45:00,48.08,48.13,48.06,48.08,40351.07716858544,31.0948,31.1272,31.0819,31.0948,40351.0772
2012-02-09 09:50:00,48.08,48.13,48.08,48.12,45480.45138493104,31.0948,31.1272,31.0948,31.1207,45480.4514
2012-02-09 09:55:00,48.12,48.13,48.1,48.11,48330.10372734527,31.1207,31.1272,31.1078,31.1142,48330.1037
2012-02-09 10:00:00,48.1,48.13,48.01,48.04,57676.963410463926,31.1078,31.1272,31.0496,31.069,57676.9634
2012-02-09 10:05:00,48.05,48.1,48.01,48.04,44796.53482275162,31.0754,31.1078,31.0496,31.069,44796.5348
2012-02-09 10:10:00,48.04,48.08,48.01,48.08,64858.08731334777,31.069,31.0948,31.0496,31.0948,64858.0873
2012-02-09 10:15:00,48.07,48.08,48.06,48.07,32600.02279721874,31.0884,31.0948,31.0819,31.0884,32600.0228
2012-02-09 10:20:00,48.07,48.07,47.99,48.0,19719.59420950644,31.0884,31.0884,31.0366,31.0431,19719.5942
2012-02-09 10:25:00,48.0,48.0,47.93,47.97,49811.92294540066,31.0431,31.0431,30.9978,31.0237,49811.9229
2012-02-09 10:30:00,47.96,47.97,47.92,47.93,43200.729510999656,31.0172,31.0237,30.9914,30.9978,43200.7295
2012-02-09 10:35:00,47.94,47.94,47.88,47.89,48330.10372734527,31.0043,31.0043,30.9655,30.972,48330.1037
2012-02-09 10:40:00,47.9,47.91,47.87,47.88,67137.80918727916,30.9784,30.9849,30.959,30.9655,67137.8092
2012-02-09 10:45:00,47.88,47.92,47.88,47.9,57562.97731676736,30.9655,30.9914,30.9655,30.9784,57562.9773
2012-02-09 10:50:00,47.9,47.91,47.88,47.91,42630.79904251681,30.9784,30.9849,30.9655,30.9849,42630.799
2012-02-09 10:55:00,47.9,47.91,47.87,47.87,33397.92545309472,30.9784,30.9849,30.959,30.959,33397.9255
2012-02-09 11:00:00,47.87,47.89,47.87,47.88,34879.74467115012,30.959,30.972,30.959,30.9655,34879.7447
2012-02-09 11:05:00,47.88,47.89,47.87,47.88,21657.35780234812,30.9655,30.972,30.959,30.9655,21657.3578
2012-02-09 11:10:00,47.88,47.89,47.87,47.88,30890.231391770205,30.9655,30.972,30.959,30.9655,30890.2314
2012-02-09 11:15:00,47.88,47.88,47.82,47.83,22797.218739313805,30.9655,30.9655,30.9267,30.9332,22797.2187
2012-02-09 11:20:00,47.82,47.84,47.79,47.8,89251.11136441355,30.9267,30.9396,30.9073,30.9138,89251.1114
2012-02-09 11:25:00,47.8,47.8,47.76,47.76,21657.35780234812,30.9138,30.9138,30.8879,30.8879,21657.3578
2012-02-09 11:30:00,47.77,47.82,47.76,47.81,31118.203579163343,30.8944,30.9267,30.8879,30.9202,31118.2036
2012-02-09 11:35:00,47.81,47.84,47.79,47.79,22911.20483301037,30.9202,30.9396,30.9073,30.9073,22911.2048
2012-02-09 11:40:00,47.79,47.79,47.75,47.78,10714.692807477488,30.9073,30.9073,30.8814,30.9008,10714.6928
2012-02-09 11:45:00,47.78,47.82,47.74,47.82,46848.28450928986,30.9008,30.9267,30.875,30.9267,46848.2845
2012-02-09 11:50:00,47.83,47.86,47.82,47.83,37615.410919867776,30.9332,30.9526,30.9267,30.9332,37615.4109
2012-02-09 11:55:00,47.83,47.83,47.8,47.82,33853.869827881,30.9332,30.9332,30.9138,30.9267,33853.8698
2012-02-09 12:00:00,47.82,47.86,47.81,47.85,77966.4880884532,30.9267,30.9526,30.9202,30.9461,77966.4881
2012-02-09 12:05:00,47.85,47.87,47.84,47.85,27242.67639348,30.9461,30.959,30.9396,30.9461,27242.6764
2012-02-09 12:10:00,47.85,47.85,47.83,47.84,47076.256696683005,30.9461,30.9461,30.9332,30.9396,47076.2567
2012-02-09 12:15:00,47.84,47.85,47.82,47.84,50951.78388236636,30.9396,30.9461,30.9267,30.9396,50951.7839
2012-02-09 12:20:00,47.84,47.85,47.82,47.84,36361.56388920552,30.9396,30.9461,30.9267,30.9396,36361.5639
2012-02-09 12:25:00,47.84,47.85,47.82,47.83,13792.317337284852,30.9396,30.9461,30.9267,30.9332,13792.3173
2012-02-09 12:30:00,47.82,47.83,47.82,47.83,29294.42608001824,30.9267,30.9332,30.9267,30.9332,29294.4261
2012-02-09 12:35:00,47.83,47.83,47.81,47.82,20289.524677989284,30.9332,30.9332,30.9202,30.9267,20289.5247
2012-02-09 12:40:00,47.81,47.82,47.81,47.81,21999.31608343782,30.9202,30.9267,30.9202,30.9202,21999.3161
2012-02-09 12:45:00,47.81,47.82,47.81,47.81,20517.496865382425,30.9202,30.9267,30.9202,30.9202,20517.4969
2012-02-09 12:50:00,47.81,47.82,47.81,47.81,11056.651088567194,30.9202,30.9267,30.9202,30.9202,11056.6511
2012-02-09 12:55:00,47.82,47.83,47.81,47.83,46848.28450928986,30.9267,30.9332,30.9202,30.9332,46848.2845
2012-02-09 13:00:00,47.83,47.89,47.81,47.87,44112.61826057221,30.9332,30.972,30.9202,30.959,44112.6183
2012-02-09 13:05:00,47.87,47.88,47.86,47.87,20289.524677989284,30.959,30.9655,30.9526,30.959,20289.5247
2012-02-09 13:10:00,47.87,47.91,47.87,47.9,23937.079676279493,30.959,30.9849,30.959,30.9784,23937.0797
2012-02-09 13:15:00,47.9,47.93,47.9,47.92,18921.69155363046,30.9784,30.9978,30.9784,30.9914,18921.6916
2012-02-09 13:20:00,47.92,47.95,47.91,47.94,26102.815456514305,30.9914,31.0108,30.9849,31.0043,26102.8155
2012-02-09 13:25:00,47.94,47.95,47.94,47.95,24962.954519548617,31.0043,31.0108,31.0043,31.0108,24962.9545
2012-02-09 13:30:00,47.95,47.97,47.94,47.95,32600.02279721874,31.0108,31.0237,31.0043,31.0108,32600.0228
2012-02-09 13:35:00,47.95,47.95,47.94,47.95,19149.6637410236,31.0108,31.0108,31.0043,31.0108,19149.6637
2012-02-09 13:40:00,47.95,47.95,47.93,47.93,16641.969679699076,31.0108,31.0108,30.9978,30.9978,16641.9697
2012-02-09 13:45:00,47.94,47.95,47.94,47.94,12766.44249401573,31.0043,31.0108,31.0043,31.0043,12766.4425
2012-02-09 13:50:00,47.94,47.95,47.94,47.95,18693.71936623732,31.0043,31.0108,31.0043,31.0108,18693.7194
2012-02-09 13:55:00,47.95,47.95,47.93,47.94,30548.273110680497,31.0108,31.0108,30.9978,31.0043,30548.2731
2012-02-09 14:00:00,47.94,47.94,47.93,47.94,28952.46779892853,31.0043,31.0043,30.9978,31.0043,28952.4678
2012-02-09 14:05:00,47.94,47.94,47.88,47.89,24393.02405106577,31.0043,31.0043,30.9655,30.972,24393.0241
2012-02-09 14:10:00,47.88,47.9,47.88,47.9,14362.247805767696,30.9655,30.9784,30.9655,30.9784,14362.2478
2012-02-09 14:15:00,47.9,47.9,47.89,47.9,11398.609369656902,30.9784,30.9784,30.972,30.9784,11398.6094
2012-02-09 14:20:00,47.9,47.91,47.89,47.9,34081.84201527414,30.9784,30.9849,30.972,30.9784,34081.842
2012-02-09 14:25:00,47.9,47.91,47.89,47.9,26672.74592499715,30.9784,30.9849,30.972,30.9784,26672.7459
2012-02-09 14:30:00,47.89,47.91,47.89,47.9,14818.192180553971,30.972,30.9849,30.972,30.9784,14818.1922
2012-02-09 14:35:00,47.9,47.9,47.89,47.9,31004.21748546677,30.9784,30.9784,30.972,30.9784,31004.2175
2012-02-09 14:40:00,47.9,47.9,47.88,47.9,23595.121395189788,30.9784,30.9784,30.9655,30.9784,23595.1214
2012-02-09 14:45:00,47.9,47.91,47.89,47.89,13222.386868802008,30.9784,30.9849,30.972,30.972,13222.3869
2012-02-09 14:50:00,47.89,47.9,47.89,47.9,11398.609369656902,30.972,30.9784,30.972,30.9784,11398.6094
2012-02-09 14:55:00,47.9,47.9,47.89,47.89,17781.830616664767,30.9784,30.9784,30.972,30.972,17781.8306
2012-02-09 15:00:00,47.9,47.9,47.86,47.89,22341.27436452753,30.9784,30.9784,30.9526,30.972,22341.2744
2012-02-09 15:05:00,47.9,47.9,47.87,47.87,36589.536076598655,30.9784,30.9784,30.959,30.959,36589.5361
2012-02-09 15:10:00,47.88,47.89,47.87,47.88,18465.74717884418,30.9655,30.972,30.959,30.9655,18465.7472
2012-02-09 15:15:00,47.88,47.88,47.85,47.86,35107.71685854326,30.9655,30.9655,30.9461,30.9526,35107.7169
2012-02-09 15:20:00,47.86,47.86,47.85,47.86,14704.206086857404,30.9526,30.9526,30.9461,30.9526,14704.2061
2012-02-09 15:25:00,47.86,47.86,47.85,47.86,25988.82936281773,30.9526,30.9526,30.9461,30.9526,25988.8294
2012-02-09 15:30:00,47.86,47.86,47.84,47.84,40351.07716858544,30.9526,30.9526,30.9396,30.9396,40351.0772
2012-02-09 15:35:00,47.84,47.86,47.83,47.85,44796.53482275162,30.9396,30.9526,30.9332,30.9461,44796.5348
2012-02-09 15:40:00,47.85,47.85,47.83,47.84,62920.3237205061,30.9461,30.9461,30.9332,30.9396,62920.3237
2012-02-09 15:45:00,47.83,47.86,47.83,47.84,89479.08355180667,30.9332,30.9526,30.9332,30.9396,89479.0836
2012-02-09 15:50:00,47.84,47.92,47.83,47.9,82867.89011740568,30.9396,30.9914,30.9332,30.9784,82867.8901
2012-02-09 15:55:00,47.9,47.96,47.87,47.87,180326.0002279722,30.9784,31.0172,30.959,30.959,180326.0002
2012-02-10 09:30:00,47.74,47.78,47.56,47.57,84349.70933546107,30.875,30.9008,30.7585,30.765,84349.7093
2012-02-10 09:35:00,47.58,47.62,47.56,47.57,25076.940613245184,30.7715,30.7974,30.7585,30.765,25076.9406
2012-02-10 09:40:00,47.58,47.58,47.52,47.57,21315.399521258405,30.7715,30.7715,30.7327,30.765,21315.3995
2012-02-10 09:45:00,47.58,47.61,47.55,47.58,53003.5335689046,30.7715,30.7909,30.7521,30.7715,53003.5336
2012-02-10 09:50:00,47.58,47.58,47.51,47.51,26444.773737604013,30.7715,30.7715,30.7262,30.7262,26444.7737
2012-02-10 09:55:00,47.52,47.56,47.48,47.5,34309.81420266727,30.7327,30.7585,30.7068,30.7197,34309.8142
2012-02-10 10:00:00,47.5,47.55,47.47,47.54,56879.06075458794,30.7197,30.7521,30.7003,30.7456,56879.0608
2012-02-10 10:05:00,47.53,47.59,47.51,47.57,67365.7813746723,30.7391,30.7779,30.7262,30.765,67365.7814
2012-02-10 10:10:00,47.58,47.59,47.5,47.5,18123.788897754475,30.7715,30.7779,30.7197,30.7197,18123.7889
2012-02-10 10:15:00,47.5,47.51,47.49,47.49,34309.81420266727,30.7197,30.7262,30.7133,30.7133,34309.8142
2012-02-10 10:20:00,47.49,47.51,47.48,47.49,39667.16060640602,30.7133,30.7262,30.7068,30.7133,39667.1606
2012-02-10 10:25:00,47.49,47.51,47.48,47.5,33511.91154679129,30.7133,30.7262,30.7068,30.7197,33511.9115
2012-02-10 10:30:00,47.5,47.51,47.49,47.5,37843.38310726092,30.7197,30.7262,30.7133,30.7197,37843.3831
2012-02-10 10:35:00,47.49,47.51,47.48,47.5,18921.69155363046,30.7133,30.7262,30.7068,30.7197,18921.6916
2012-02-10 10:40:00,47.5,47.51,47.49,47.5,37957.36920095748,30.7197,30.7262,30.7133,30.7197,37957.3692
2012-02-10 10:45:00,47.49,47.5,47.45,47.45,50381.85341388351,30.7133,30.7197,30.6874,30.6874,50381.8534
2012-02-10 10:50:00,47.45,47.46,47.42,47.44,48900.034195828106,30.6874,30.6939,30.668,30.6809,48900.0342
2012-02-10 10:55:00,47.44,47.44,47.41,47.43,21087.427333865267,30.6809,30.6809,30.6615,30.6745,21087.4273
2012-02-10 11:00:00,47.44,47.47,47.43,47.43,37957.36920095748,30.6809,30.7003,30.6745,30.6745,37957.3692
2012-02-10 11:05:00,47.43,47.44,47.43,47.44,22797.218739313805,30.6745,30.6809,30.6745,30.6809,22797.2187
2012-02-10 11:10:00,47.44,47.44,47.4,47.41,17895.816710361338,30.6809,30.6809,30.6551,30.6615,17895.8167
2012-02-10 11:15:00,47.41,47.43,47.41,47.43,19833.58030320301,30.6615,30.6745,30.6615,30.6745,19833.5803
2012-02-10 11:20:00,47.42,47.43,47.41,47.43,28838.481705231963,30.668,30.6745,30.6615,30.6745,28838.4817
2012-02-10 11:25:00,47.42,47.43,47.38,47.39,17325.886241878492,30.668,30.6745,30.6421,30.6486,17325.8862
2012-02-10 11:30:00,47.4,47.4,47.39,47.39,28610.509517838826,30.6551,30.6551,30.6486,30.6486,28610.5095
2012-02-10 11:35:00,47.4,47.41,47.38,47.39,33739.88373418443,30.6551,30.6615,30.6421,30.6486,33739.8837
2012-02-10 11:40:00,47.39,47.4,47.38,47.39,29180.439986321668,30.6486,30.6551,30.6421,30.6486,29180.44
2012-02-10 11:45:00,47.38,47.4,47.38,47.39,31232.18967285992,30.6421,30.6551,30.6421,30.6486,31232.1897
2012-02-10 11:50:00,47.39,47.4,47.38,47.39,22113.30217713439,30.6486,30.6551,30.6421,30.6486,22113.3022
2012-02-10 11:55:00,47.4,47.4,47.37,47.39,42288.84076142711,30.6551,30.6551,30.6357,30.6486,42288.8408
2012-02-10 12:00:00,47.39,47.4,47.38,47.4,36703.522170295226,30.6486,30.6551,30.6421,30.6551,36703.5222
2012-02-10 12:05:00,47.39,47.4,47.38,47.38,22911.20483301037,30.6486,30.6551,30.6421,30.6421,22911.2048
2012-02-10 12:10:00,47.39,47.39,47.38,47.38,19605.60811580987,30.6486,30.6486,30.6421,30.6421,19605.6081
2012-02-10 12:15:00,47.38,47.4,47.38,47.39,23025.190926706942,30.6421,30.6551,30.6421,30.6486,23025.1909
2012-02-10 12:20:00,47.39,47.4,47.38,47.38,16983.927960788784,30.6486,30.6551,30.6421,30.6421,16983.928
2012-02-10 12:25:00,47.39,47.39,47.38,47.39,20745.469052775563,30.6486,30.6486,30.6421,30.6486,20745.4691
2012-02-10 12:30:00,47.39,47.39,47.37,47.38,56309.13028610509,30.6486,30.6486,30.6357,30.6421,56309.1303
2012-02-10 12:35:00,47.39,47.4,47.37,47.37,33739.88373418443,30.6486,30.6551,30.6357,30.6357,33739.8837
2012-02-10 12:40:00,47.37,47.4,47.37,47.39,38755.27185683347,30.6357,30.6551,30.6357,30.6486,38755.2719
2012-02-10 12:45:00,47.39,47.4,47.38,47.39,13792.317337284852,30.6486,30.6551,30.6421,30.6486,13792.3173
2012-02-10 12:50:00,47.38,47.4,47.38,47.39,12994.414681408867,30.6421,30.6551,30.6421,30.6486,12994.4147
2012-02-10 12:55:00,47.39,47.4,47.38,47.4,32714.00889091531,30.6486,30.6551,30.6421,30.6551,32714.0089
2012-02-10 13:00:00,47.39,47.4,47.37,47.37,24620.99623845891,30.6486,30.6551,30.6357,30.6357,24620.9962
2012-02-10 13:05:00,47.37,47.39,47.37,47.38,29522.398267411376,30.6357,30.6486,30.6357,30.6421,29522.3983
2012-02-10 13:10:00,47.39,47.4,47.38,47.39,41604.92419924769,30.6486,30.6551,30.6421,30.6486,41604.9242
2012-02-10 13:15:00,47.39,47.4,47.37,47.4,35449.675139632964,30.6486,30.6551,30.6357,30.6551,35449.6751
2012-02-10 13:20:00,47.39,47.4,47.39,47.4,8434.970933546107,30.6486,30.6551,30.6486,30.6551,8434.9709
2012-02-10 13:25:00,47.39,47.4,47.38,47.38,43770.6599794825,30.6486,30.6551,30.6421,30.6421,43770.66
2012-02-10 13:30:00,47.38,47.39,47.38,47.39,19263.649834720163,30.6421,30.6486,30.6421,30.6486,19263.6498
2012-02-10 13:35:00,47.39,47.39,47.37,47.37,29750.37045480452,30.6486,30.6486,30.6357,30.6357,29750.3705
2012-02-10 13:40:00,47.37,47.37,47.37,47.37,30092.32873589422,30.6357,30.6357,30.6357,30.6357,30092.3287
2012-02-10 13:45:00,47.37,47.37,47.37,47.37,4559.443747862761,30.6357,30.6357,30.6357,30.6357,4559.4437
2012-02-10 13:50:00,47.37,47.37,47.37,47.37,25418.89889433489,30.6357,30.6357,30.6357,30.6357,25418.8989
2012-02-10 13:55:00,47.37,47.37,47.31,47.31,41832.89638664083,30.6357,30.6357,30.5969,30.5969,41832.8964
2012-02-10 14:00:00,47.31,47.37,47.31,47.35,29294.42608001824,30.5969,30.6357,30.5969,30.6227,29294.4261
2012-02-10 14:05:00,47.34,47.36,47.33,47.36,23367.14920779665,30.6163,30.6292,30.6098,30.6292,23367.1492
2012-02-10 14:10:00,47.36,47.38,47.36,47.36,52091.64481933204,30.6292,30.6421,30.6292,30.6292,52091.6448
2012-02-10 14:15:00,47.35,47.37,47.34,47.36,23709.107488886355,30.6227,30.6357,30.6163,30.6292,23709.1075
2012-02-10 14:20:00,47.36,47.38,47.35,47.35,33739.88373418443,30.6292,30.6421,30.6227,30.6227,33739.8837
2012-02-10 14:25:00,47.35,47.37,47.35,47.37,15388.122649036815,30.6227,30.6357,30.6227,30.6357,15388.1226
2012-02-10 14:30:00,47.37,47.39,47.37,47.37,103157.41479539496,30.6357,30.6486,30.6357,30.6357,103157.4148
2012-02-10 14:35:00,47.37,47.37,47.34,47.37,37387.43873247464,30.6357,30.6357,30.6163,30.6357,37387.4387
2012-02-10 14:40:00,47.37,47.37,47.36,47.37,24051.065769976063,30.6357,30.6357,30.6292,30.6357,24051.0658
2012-02-10 14:45:00,47.37,47.38,47.36,47.37,25418.89889433489,30.6357,30.6421,30.6292,30.6357,25418.8989
2012-02-10 14:50:00,47.37,47.38,47.37,47.37,48216.1176336487,30.6357,30.6421,30.6357,30.6357,48216.1176
2012-02-10 14:55:00,47.37,47.37,47.35,47.36,52547.58919411832,30.6357,30.6357,30.6227,30.6292,52547.5892
2012-02-10 15:00:00,47.36,47.37,47.32,47.32,36361.56388920552,30.6292,30.6357,30.6033,30.6033,36361.5639
2012-02-10 15:05:00,47.32,47.34,47.3,47.33,44682.54872905506,30.6033,30.6163,30.5904,30.6098,44682.5487
2012-02-10 15:10:00,47.33,47.35,47.3,47.34,50495.83950758007,30.6098,30.6227,30.5904,30.6163,50495.8395
2012-02-10 15:15:00,47.34,47.36,47.33,47.33,29978.34264219765,30.6163,30.6292,30.6098,30.6098,29978.3426
2012-02-10 15:20:00,47.34,47.38,47.34,47.35,60412.62965918158,30.6163,30.6421,30.6163,30.6227,60412.6297
2012-02-10 15:25:00,47.34,47.37,47.32,47.37,44340.59044796535,30.6163,30.6357,30.6033,30.6357,44340.5904
2012-02-10 15:30:00,47.37,47.38,47.35,47.37,50951.78388236636,30.6357,30.6421,30.6227,30.6357,50951.7839
2012-02-10 15:35:00,47.37,47.38,47.35,47.37,91758.80542573806,30.6357,30.6421,30.6227,30.6357,91758.8054
2012-02-10 15:40:00,47.36,47.37,47.34,47.36,47304.22888407615,30.6292,30.6357,30.6163,30.6292,47304.2289
2012-02-10 15:45:00,47.36,47.38,47.33,47.37,91074.88886355863,30.6292,30.6421,30.6098,30.6357,91074.8889
2012-02-10 15:50:00,47.38,47.43,47.36,47.37,214863.7866180326,30.6421,30.6745,30.6292,30.6357,214863.7866
2012-02-10 15:55:00,47.37,47.43,47.36,47.37,344351.989057335,30.6357,30.6745,30.6292,30.6357,344351.9891
2012-02-13 09:30:00,47.65,47.94,47.65,47.85,90732.93058246894,30.8168,31.0043,30.8168,30.9461,90732.9306
2012-02-13 09:35:00,47.84,47.85,47.61,47.62,26330.787643907443,30.9396,30.9461,30.7909,30.7974,26330.7876
2012-02-13 09:40:00,47.62,47.63,47.53,47.53,26102.815456514305,30.7974,30.8038,30.7391,30.7391,26102.8155
2012-02-13 09:45:00,47.53,47.61,47.52,47.59,33853.869827881,30.7391,30.7909,30.7327,30.7779,33853.8698
2012-02-13 09:50:00,47.6,47.6,47.5,47.52,41832.89638664083,30.7844,30.7844,30.7197,30.7327,41832.8964
2012-02-13 09:55:00,47.53,47.59,47.53,47.58,18921.69155363046,30.7391,30.7779,30.7391,30.7715,18921.6916
2012-02-13 10:00:00,47.59,47.6,47.52,47.53,35905.61951441924,30.7779,30.7844,30.7327,30.7391,35905.6195
2012-02-13 10:05:00,47.54,47.56,47.53,47.53,37843.38310726092,30.7456,30.7585,30.7391,30.7391,37843.3831
2012-02-13 10:10:00,47.54,47.55,47.48,47.52,81158.09871195714,30.7456,30.7521,30.7068,30.7327,81158.0987
2012-02-13 10:15:00,47.52,47.55,47.5,47.51,78422.43246323949,30.7327,30.7521,30.7197,30.7262,78422.4325
2012-02-13 10:20:00,47.5,47.51,47.44,47.5,118203.57916334207,30.7197,30.7262,30.6809,30.7197,118203.5792
2012-02-13 10:25:00,47.5,47.51,47.44,47.46,93012.65245640032,30.7197,30.7262,30.6809,30.6939,93012.6525
2012-02-13 10:30:00,47.47,47.49,47.43,47.45,59956.6852843953,30.7003,30.7133,30.6745,30.6874,59956.6853
2012-02-13 10:35:00,47.45,47.45,47.41,47.42,28040.57904935598,30.6874,30.6874,30.6615,30.668,28040.579
2012-02-13 10:40:00,47.42,47.44,47.4,47.4,20061.552490596147,30.668,30.6809,30.6551,30.6551,20061.5525
2012-02-13 10:45:00,47.39,47.41,47.36,47.39,30548.273110680497,30.6486,30.6615,30.6292,30.6486,30548.2731
2012-02-13 10:50:00,47.4,47.43,47.38,47.42,17553.85842927163,30.6551,30.6745,30.6421,30.668,17553.8584
2012-02-13 10:55:00,47.43,47.46,47.42,47.46,100193.77635928417,30.6745,30.6939,30.668,30.6939,100193.7764
2012-02-13 11:00:00,47.46,47.55,47.45,47.54,21657.35780234812,30.6939,30.7521,30.6874,30.7456,21657.3578
2012-02-13 11:05:00,47.55,47.59,47.54,47.59,15958.053117519665,30.7521,30.7779,30.7456,30.7779,15958.0531
2012-02-13 11:10:00,47.59,47.6,47.57,47.58,15844.067023823094,30.7779,30.7844,30.765,30.7715,15844.067
2012-02-13 11:15:00,47.58,47.6,47.58,47.59,11854.553744443176,30.7715,30.7844,30.7715,30.7779,11854.5537
2012-02-13 11:20:00,47.6,47.63,47.59,47.63,13906.30343098142,30.7844,30.8038,30.7779,30.8038,13906.3034
2012-02-13 11:25:00,47.63,47.66,47.63,47.65,13450.359056195144,30.8038,30.8232,30.8038,30.8168,13450.3591
2012-02-13 11:30:00,47.65,47.73,47.65,47.73,15046.16436794711,30.8168,30.8685,30.8168,30.8685,15046.1644
2012-02-13 11:35:00,47.73,47.73,47.71,47.71,24507.01014476234,30.8685,30.8685,30.8556,30.8556,24507.0101
2012-02-13 11:40:00,47.72,47.73,47.71,47.73,8662.943120939246,30.862,30.8685,30.8556,30.8685,8662.9431
2012-02-13 11:45:00,47.73,47.82,47.73,47.81,30206.31482959079,30.8685,30.9267,30.8685,30.9202,30206.3148
2012-02-13 11:50:00,47.81,47.82,47.8,47.81,5927.276872221589,30.9202,30.9267,30.9138,30.9202,5927.2769
2012-02-13 11:55:00,47.82,47.84,47.82,47.83,9346.85968311866,30.9267,30.9396,30.9267,30.9332,9346.8597
2012-02-13 12:00:00,47.82,47.84,47.8,47.82,15160.15046164368,30.9267,30.9396,30.9138,30.9267,15160.1505
2012-02-13 12:05:00,47.83,47.83,47.78,47.79,11284.623275960334,30.9332,30.9332,30.9008,30.9073,11284.6233
2012-02-13 12:10:00,47.79,47.79,47.78,47.79,5927.276872221589,30.9073,30.9073,30.9008,30.9073,5927.2769
2012-02-13 12:15:00,47.79,47.79,47.78,47.79,5585.318591131882,30.9073,30.9073,30.9008,30.9073,5585.3186
2012-02-13 12:20:00,47.78,47.78,47.75,47.76,8206.998746152969,30.9008,30.9008,30.8814,30.8879,8206.9987
2012-02-13 12:25:00,47.76,47.76,47.75,47.76,6497.2073407044345,30.8879,30.8879,30.8814,30.8879,6497.2073
2012-02-13 12:30:00,47.75,47.76,47.74,47.75,16300.01139860937,30.8814,30.8879,30.875,30.8814,16300.0114
2012-02-13 12:35:00,47.75,47.75,47.68,47.68,13792.317337284852,30.8814,30.8814,30.8362,30.8362,13792.3173
2012-02-13 12:40:00,47.69,47.69,47.64,47.64,16413.997492305938,30.8426,30.8426,30.8103,30.8103,16413.9975
2012-02-13 12:45:00,47.64,47.66,47.64,47.66,7865.040465063263,30.8103,30.8232,30.8103,30.8232,7865.0405
2012-02-13 12:50:00,47.65,47.7,47.65,47.69,12424.484212926023,30.8168,30.8491,30.8168,30.8426,12424.4842
2012-02-13 12:55:00,47.7,47.73,47.68,47.73,3875.5271856833465,30.8491,30.8685,30.8362,30.8685,3875.5272
2012-02-13 13:00:00,47.73,47.76,47.73,47.76,5585.318591131882,30.8685,30.8879,30.8685,30.8879,5585.3186
2012-02-13 13:05:00,47.76,47.8,47.76,47.8,3419.5828108970704,30.8879,30.9138,30.8879,30.9138,3419.5828
2012-02-13 13:10:00,47.8,47.82,47.8,47.81,13336.372962498575,30.9138,30.9267,30.9138,30.9202,13336.373
2012-02-13 13:15:00,47.81,47.84,47.8,47.8,7751.054371366693,30.9202,30.9396,30.9138,30.9138,7751.0544
2012-02-13 13:20:00,47.81,47.81,47.8,47.8,8093.0126524564,30.9202,30.9202,30.9138,30.9138,8093.0127
2012-02-13 13:25:00,47.8,47.8,47.77,47.8,11512.595463353471,30.9138,30.9138,30.8944,30.9138,11512.5955
2012-02-13 13:30:00,47.8,47.8,47.78,47.8,9232.87358942209,30.9138,30.9138,30.9008,30.9138,9232.8736
2012-02-13 13:35:00,47.8,47.82,47.8,47.8,8662.943120939246,30.9138,30.9267,30.9138,30.9138,8662.9431
2012-02-13 13:40:00,47.8,47.83,47.8,47.83,7067.137809187279,30.9138,30.9332,30.9138,30.9332,7067.1378
2012-02-13 13:45:00,47.82,47.83,47.81,47.81,9688.817964208369,30.9267,30.9332,30.9202,30.9202,9688.818
2012-02-13 13:50:00,47.81,47.81,47.79,47.8,13564.345149891711,30.9202,30.9202,30.9073,30.9138,13564.3451
2012-02-13 13:55:00,47.79,47.81,47.79,47.81,11398.609369656902,30.9073,30.9202,30.9073,30.9202,11398.6094
2012-02-13 14:00:00,47.8,47.81,47.8,47.81,7181.123902883848,30.9138,30.9202,30.9138,30.9202,7181.1239
2012-02-13 14:05:00,47.81,47.83,47.8,47.83,25304.91280063832,30.9202,30.9332,30.9138,30.9332,25304.9128
2012-02-13 14:10:00,47.83,47.86,47.83,47.86,14704.206086857404,30.9332,30.9526,30.9332,30.9526,14704.2061
2012-02-13 14:15:00,47.86,47.87,47.86,47.87,18237.77499145104,30.9526,30.959,30.9526,30.959,18237.775
2012-02-13 14:20:00,47.87,47.87,47.84,47.85,29066.4538926251,30.959,30.959,30.9396,30.9461,29066.4539
2012-02-13 14:25:00,47.85,47.85,47.84,47.85,7067.137809187279,30.9461,30.9461,30.9396,30.9461,7067.1378
2012-02-13 14:30:00,47.85,47.86,47.83,47.86,10258.748432691213,30.9461,30.9526,30.9332,30.9526,10258.7484
2012-02-13 14:35:00,47.85,47.89,47.85,47.86,23595.121395189788,30.9461,30.972,30.9461,30.9526,23595.1214
2012-02-13 14:40:00,47.86,47.91,47.84,47.84,40009.11888749572,30.9526,30.9849,30.9396,30.9396,40009.1189
2012-02-13 14:45:00,47.85,47.85,47.8,47.8,7067.137809187279,30.9461,30.9461,30.9138,30.9138,7067.1378
2012-02-13 14:50:00,47.81,47.81,47.8,47.8,19263.649834720163,30.9202,30.9202,30.9138,30.9138,19263.6498
2012-02-13 14:55:00,47.8,47.8,47.8,47.8,12538.470306622592,30.9138,30.9138,30.9138,30.9138,12538.4703
2012-02-13 15:00:00,47.8,47.8,47.78,47.78,17211.90014818192,30.9138,30.9138,30.9008,30.9008,17211.9001
2012-02-13 15:05:00,47.77,47.78,47.77,47.77,16869.941867092213,30.8944,30.9008,30.8944,30.8944,16869.9419
2012-02-13 15:10:00,47.77,47.77,47.71,47.72,63718.22637638208,30.8944,30.8944,30.8556,30.862,63718.2264
2012-02-13 15:15:00,47.72,47.72,47.71,47.72,12652.45640031916,30.862,30.862,30.8556,30.862,12652.4564
2012-02-13 15:20:00,47.72,47.72,47.71,47.72,15958.053117519665,30.862,30.862,30.8556,30.862,15958.0531
2012-02-13 15:25:00,47.72,47.72,47.69,47.7,24165.05186367264,30.862,30.862,30.8426,30.8491,24165.0519
2012-02-13 15:30:00,47.7,47.7,47.69,47.7,17097.914054485354,30.8491,30.8491,30.8426,30.8491,17097.9141
2012-02-13 15:35:00,47.7,47.7,47.65,47.66,45822.40966602074,30.8491,30.8491,30.8168,30.8232,45822.4097
2012-02-13 15:40:00,47.67,47.67,47.65,47.66,41946.8824803374,30.8297,30.8297,30.8168,30.8232,41946.8825
2012-02-13 15:45:00,47.66,47.67,47.65,47.67,42516.81294882025,30.8232,30.8297,30.8168,30.8297,42516.8129
2012-02-13 15:50:00,47.67,47.68,47.62,47.62,79904.25168129489,30.8297,30.8362,30.7974,30.7974,79904.2517
2012-02-13 15:55:00,47.63,47.64,47.57,47.58,228656.10395531743,30.8038,30.8103,30.765,30.7715,228656.104
2012-02-14 09:30:00,47.58,47.72,47.52,47.68,51749.686538242335,30.7715,30.862,30.7327,30.8362,51749.6865
2012-02-14 09:35:00,47.69,47.75,47.67,47.68,94494.47167445572,30.8426,30.8814,30.8297,30.8362,94494.4717
2012-02-14 09:40:00,47.72,47.77,47.65,47.73,98939.9293286219,30.862,30.8944,30.8168,30.8685,98939.9293
2012-02-14 09:45:00,47.73,47.73,47.65,47.69,18123.788897754475,30.8685,30.8685,30.8168,30.8426,18123.7889
2012-02-14 09:50:00,47.68,47.71,47.55,47.55,19377.635928416734,30.8362,30.8556,30.7521,30.7521,19377.6359
2012-02-14 09:55:00,47.55,47.59,47.52,47.56,16527.98358600251,30.7521,30.7779,30.7327,30.7585,16527.9836
2012-02-14 10:00:00,47.55,47.63,47.55,47.6,20859.45514647213,30.7521,30.8038,30.7521,30.7844,20859.4551
2012-02-14 10:05:00,47.61,47.63,47.58,47.59,20403.51077168585,30.7909,30.8038,30.7715,30.7779,20403.5108
2012-02-14 10:10:00,47.59,47.6,47.55,47.6,19947.56639689958,30.7779,30.7844,30.7521,30.7844,19947.5664
2012-02-14 10:15:00,47.6,47.6,47.56,47.58,14362.247805767696,30.7844,30.7844,30.7585,30.7715,14362.2478
2012-02-14 10:20:00,47.58,47.62,47.58,47.59,41148.97982446141,30.7715,30.7974,30.7715,30.7779,41148.9798
2012-02-14 10:25:00,47.59,47.59,47.54,47.54,22227.28827083096,30.7779,30.7779,30.7456,30.7456,22227.2883
2012-02-14 10:30:00,47.53,47.56,47.49,47.56,32600.02279721874,30.7391,30.7585,30.7133,30.7585,32600.0228
2012-02-14 10:35:00,47.55,47.56,47.54,47.56,15958.053117519665,30.7521,30.7585,30.7456,30.7585,15958.0531
2012-02-14 10:40:00,47.56,47.58,47.54,47.58,25304.91280063832,30.7585,30.7715,30.7456,30.7715,25304.9128
2012-02-14 10:45:00,47.58,47.58,47.56,47.56,22569.246551920667,30.7715,30.7715,30.7585,30.7585,22569.2466
2012-02-14 10:50:00,47.56,47.57,47.5,47.51,14476.233899464263,30.7585,30.765,30.7197,30.7262,14476.2339
2012-02-14 10:55:00,47.51,47.58,47.47,47.57,14590.219993160834,30.7262,30.7715,30.7003,30.765,14590.22
2012-02-14 11:00:00,47.57,47.58,47.53,47.54,15730.080930126524,30.765,30.7715,30.7391,30.7456,15730.0809
2012-02-14 11:05:00,47.53,47.56,47.51,47.55,12196.512025532886,30.7391,30.7585,30.7262,30.7521,12196.512
2012-02-14 11:10:00,47.55,47.56,47.53,47.53,13906.30343098142,30.7521,30.7585,30.7391,30.7391,13906.3034
2012-02-14 11:15:00,47.52,47.54,47.51,47.52,19605.60811580987,30.7327,30.7456,30.7262,30.7327,19605.6081
2012-02-14 11:20:00,47.53,47.57,47.52,47.54,26900.71811239029,30.7391,30.765,30.7327,30.7456,26900.7181
2012-02-14 11:25:00,47.54,47.57,47.53,47.55,26672.74592499715,30.7456,30.765,30.7391,30.7521,26672.7459
2012-02-14 11:30:00,47.56,47.59,47.56,47.56,11284.623275960334,30.7585,30.7779,30.7585,30.7585,11284.6233
2012-02-14 11:35:00,47.56,47.58,47.56,47.57,11170.637182263765,30.7585,30.7715,30.7585,30.765,11170.6372
2012-02-14 11:40:00,47.58,47.6,47.58,47.59,27128.690299783422,30.7715,30.7844,30.7715,30.7779,27128.6903
2012-02-14 11:45:00,47.59,47.62,47.59,47.59,23937.079676279493,30.7779,30.7974,30.7779,30.7779,23937.0797
2012-02-14 11:50:00,47.59,47.63,47.58,47.6,25304.91280063832,30.7779,30.8038,30.7715,30.7844,25304.9128
2012-02-14 11:55:00,47.6,47.6,47.55,47.55,27128.690299783422,30.7844,30.7844,30.7521,30.7521,27128.6903
2012-02-14 12:00:00,47.56,47.57,47.52,47.54,19605.60811580987,30.7585,30.765,30.7327,30.7456,19605.6081
2012-02-14 12:05:00,47.53,47.56,47.53,47.54,33169.95326570159,30.7391,30.7585,30.7391,30.7456,33169.9533
2012-02-14 12:10:00,47.53,47.56,47.53,47.56,20289.524677989284,30.7391,30.7585,30.7391,30.7585,20289.5247
2012-02-14 12:15:00,47.56,47.56,47.53,47.55,16869.941867092213,30.7585,30.7585,30.7391,30.7521,16869.9419
2012-02-14 12:20:00,47.55,47.55,47.53,47.53,14020.28952467799,30.7521,30.7521,30.7391,30.7391,14020.2895
2012-02-14 12:25:00,47.54,47.56,47.53,47.55,19035.677647327026,30.7456,30.7585,30.7391,30.7521,19035.6776
2012-02-14 12:30:00,47.54,47.55,47.54,47.54,16072.039211216232,30.7456,30.7521,30.7456,30.7456,16072.0392
2012-02-14 12:35:00,47.53,47.54,47.53,47.54,7979.026558759831,30.7391,30.7456,30.7391,30.7456,7979.0266
2012-02-14 12:40:00,47.54,47.56,47.53,47.56,14248.261712071127,30.7456,30.7585,30.7391,30.7585,14248.2617
2012-02-14 12:45:00,47.56,47.58,47.56,47.57,7295.109996580417,30.7585,30.7715,30.7585,30.765,7295.11
2012-02-14 12:50:00,47.57,47.57,47.54,47.54,9118.88749572552,30.765,30.765,30.7456,30.7456,9118.8875
2012-02-14 12:55:00,47.54,47.54,47.51,47.54,22113.30217713439,30.7456,30.7456,30.7262,30.7456,22113.3022
2012-02-14 13:00:00,47.53,47.56,47.51,47.55,23937.079676279493,30.7391,30.7585,30.7262,30.7521,23937.0797
2012-02-14 13:05:00,47.54,47.55,47.49,47.49,8548.957027242677,30.7456,30.7521,30.7133,30.7133,8548.957
2012-02-14 13:10:00,47.49,47.51,47.48,47.48,17439.87233557506,30.7133,30.7262,30.7068,30.7068,17439.8723
2012-02-14 13:15:00,47.48,47.51,47.44,47.44,19263.649834720163,30.7068,30.7262,30.6809,30.6809,19263.6498
2012-02-14 13:20:00,47.44,47.48,47.44,47.48,9004.901402028952,30.6809,30.7068,30.6809,30.7068,9004.9014
2012-02-14 13:25:00,47.47,47.51,47.47,47.51,10828.678901174057,30.7003,30.7262,30.7003,30.7262,10828.6789
2012-02-14 13:30:00,47.51,47.55,47.49,47.54,16300.01139860937,30.7262,30.7521,30.7133,30.7456,16300.0114
2012-02-14 13:35:00,47.54,47.56,47.51,47.51,12424.484212926023,30.7456,30.7585,30.7262,30.7262,12424.4842
2012-02-14 13:40:00,47.52,47.53,47.51,47.51,9004.901402028952,30.7327,30.7391,30.7262,30.7262,9004.9014
2012-02-14 13:45:00,47.52,47.56,47.52,47.54,12994.414681408867,30.7327,30.7585,30.7327,30.7456,12994.4147
2012-02-14 13:50:00,47.54,47.56,47.5,47.51,20973.4412401687,30.7456,30.7585,30.7197,30.7262,20973.4412
2012-02-14 13:55:00,47.51,47.51,47.49,47.5,10942.664994870624,30.7262,30.7262,30.7133,30.7197,10942.665
2012-02-14 14:00:00,47.5,47.5,47.49,47.49,22683.23264561724,30.7197,30.7197,30.7133,30.7133,22683.2326
2012-02-14 14:05:00,47.49,47.5,47.45,47.45,24393.02405106577,30.7133,30.7197,30.6874,30.6874,24393.0241
2012-02-14 14:10:00,47.45,47.46,47.44,47.44,15844.067023823094,30.6874,30.6939,30.6809,30.6809,15844.067
2012-02-14 14:15:00,47.44,47.46,47.4,47.4,17439.87233557506,30.6809,30.6939,30.6551,30.6551,17439.8723
2012-02-14 14:20:00,47.41,47.42,47.37,47.37,17097.914054485354,30.6615,30.668,30.6357,30.6357,17097.9141
2012-02-14 14:25:00,47.37,47.38,47.36,47.37,33625.89764048786,30.6357,30.6421,30.6292,30.6357,33625.8976
2012-02-14 14:30:00,47.37,47.37,47.36,47.37,15160.15046164368,30.6357,30.6357,30.6292,30.6357,15160.1505
2012-02-14 14:35:00,47.37,47.37,47.35,47.37,27698.62076826627,30.6357,30.6357,30.6227,30.6357,27698.6208
2012-02-14 14:40:00,47.37,47.37,47.36,47.36,16755.955773395646,30.6357,30.6357,30.6292,30.6292,16755.9558
2012-02-14 14:45:00,47.37,47.37,47.3,47.32,51407.72825715263,30.6357,30.6357,30.5904,30.6033,51407.7283
2012-02-14 14:50:00,47.32,47.37,47.32,47.36,23253.16311410008,30.6033,30.6357,30.6033,30.6292,23253.1631
2012-02-14 14:55:00,47.36,47.37,47.36,47.37,13222.386868802008,30.6292,30.6357,30.6292,30.6357,13222.3869
2012-02-14 15:00:00,47.37,47.44,47.37,47.38,79106.3490254189,30.6357,30.6809,30.6357,30.6421,79106.349
2012-02-14 15:05:00,47.38,47.38,47.37,47.37,23025.190926706942,30.6421,30.6421,30.6357,30.6357,23025.1909
2012-02-14 15:10:00,47.37,47.38,47.36,47.37,16755.955773395646,30.6357,30.6421,30.6292,30.6357,16755.9558
2012-02-14 15:15:00,47.35,47.35,47.33,47.35,14020.28952467799,30.6227,30.6227,30.6098,30.6227,14020.2895
2012-02-14 15:20:00,47.35,47.35,47.28,47.3,32144.078422432463,30.6227,30.6227,30.5775,30.5904,32144.0784
2012-02-14 15:25:00,47.3,47.35,47.3,47.33,17781.830616664767,30.5904,30.6227,30.5904,30.6098,17781.8306
2012-02-14 15:30:00,47.33,47.37,47.3,47.37,22113.30217713439,30.6098,30.6357,30.5904,30.6357,22113.3022
2012-02-14 15:35:00,47.37,47.41,47.36,47.4,81842.01527413656,30.6357,30.6615,30.6292,30.6551,81842.0153
2012-02-14 15:40:00,47.41,47.49,47.41,47.48,42288.84076142711,30.6615,30.7133,30.6615,30.7068,42288.8408
2012-02-14 15:45:00,47.49,47.61,47.49,47.61,67365.7813746723,30.7133,30.7909,30.7133,30.7909,67365.7814
2012-02-14 15:50:00,47.61,47.64,47.58,47.6,112162.31619742392,30.7909,30.8103,30.7715,30.7844,112162.3162
2012-02-14 15:55:00,47.6,47.65,47.58,47.59,240624.6437934572,30.7844,30.8168,30.7715,30.7779,240624.6438
2012-02-15 09:30:00,47.46,47.67,47.46,47.62,67707.739655762,30.6939,30.8297,30.6939,30.7974,67707.7397
2012-02-15 09:35:00,47.61,47.61,47.41,47.41,42516.81294882025,30.7909,30.7909,30.6615,30.6615,42516.8129
2012-02-15 09:40:00,47.41,47.41,47.35,47.37,54827.3110680497,30.6615,30.6615,30.6227,30.6357,54827.3111
2012-02-15 09:45:00,47.37,47.39,47.35,47.37,32030.092328735893,30.6357,30.6486,30.6227,30.6357,32030.0923
2012-02-15 09:50:00,47.36,47.4,47.33,47.36,33283.93935939815,30.6292,30.6551,30.6098,30.6292,33283.9394
2012-02-15 09:55:00,47.36,47.38,47.33,47.37,27128.690299783422,30.6292,30.6421,30.6098,30.6357,27128.6903
2012-02-15 10:00:00,47.38,47.43,47.35,47.43,92328.73589422092,30.6421,30.6745,30.6227,30.6745,92328.7359
2012-02-15 10:05:00,47.43,47.44,47.34,47.36,50039.8951327938,30.6745,30.6809,30.6163,30.6292,50039.8951
2012-02-15 10:10:00,47.36,47.38,47.33,47.33,32030.092328735893,30.6292,30.6421,30.6098,30.6098,32030.0923
2012-02-15 10:15:00,47.33,47.35,47.3,47.31,14476.233899464263,30.6098,30.6227,30.5904,30.5969,14476.2339
2012-02-15 10:20:00,47.31,47.37,47.3,47.37,17097.914054485354,30.5969,30.6357,30.5904,30.6357,17097.9141
2012-02-15 10:25:00,47.37,47.38,47.34,47.36,22227.28827083096,30.6357,30.6421,30.6163,30.6292,22227.2883
2012-02-15 10:30:00,47.37,47.38,47.35,47.37,21087.427333865267,30.6357,30.6421,30.6227,30.6357,21087.4273
2012-02-15 10:35:00,47.37,47.37,47.36,47.37,10828.678901174057,30.6357,30.6357,30.6292,30.6357,10828.6789
2012-02-15 10:40:00,47.37,47.38,47.34,47.37,40123.10498119229,30.6357,30.6421,30.6163,30.6357,40123.105
2012-02-15 10:45:00,47.38,47.39,47.36,47.37,30776.245298073634,30.6421,30.6486,30.6292,30.6357,30776.2453
2012-02-15 10:50:00,47.37,47.38,47.36,47.37,65314.03168813405,30.6357,30.6421,30.6292,30.6357,65314.0317
2012-02-15 10:55:00,47.36,47.37,47.3,47.3,15844.067023823094,30.6292,30.6357,30.5904,30.5904,15844.067
2012-02-15 11:00:00,47.3,47.33,47.3,47.32,17667.844522968197,30.5904,30.6098,30.5904,30.6033,17667.8445
2012-02-15 11:05:00,47.32,47.36,47.31,47.35,20289.524677989284,30.6033,30.6292,30.5969,30.6227,20289.5247
2012-02-15 11:10:00,47.34,47.34,47.3,47.32,17781.830616664767,30.6163,30.6163,30.5904,30.6033,17781.8306
2012-02-15 11:15:00,47.32,47.38,47.32,47.37,33397.92545309472,30.6033,30.6421,30.6033,30.6357,33397.9255
2012-02-15 11:20:00,47.37,47.43,47.37,47.37,119457.42619400434,30.6357,30.6745,30.6357,30.6357,119457.4262
2012-02-15 11:25:00,47.37,47.37,47.36,47.37,5927.276872221589,30.6357,30.6357,30.6292,30.6357,5927.2769
2012-02-15 11:30:00,47.37,47.37,47.31,47.32,20175.53858429272,30.6357,30.6357,30.5969,30.6033,20175.5386
2012-02-15 11:35:00,47.31,47.34,47.3,47.33,23595.121395189788,30.5969,30.6163,30.5904,30.6098,23595.1214
2012-02-15 11:40:00,47.32,47.37,47.32,47.37,30890.231391770205,30.6033,30.6357,30.6033,30.6357,30890.2314
2012-02-15 11:45:00,47.37,47.38,47.36,47.37,45366.46529123447,30.6357,30.6421,30.6292,30.6357,45366.4653
2012-02-15 11:50:00,47.37,47.37,47.34,47.36,27242.67639348,30.6357,30.6357,30.6163,30.6292,27242.6764
2012-02-15 11:55:00,47.36,47.37,47.35,47.36,15616.094836429957,30.6292,30.6357,30.6227,30.6292,15616.0948
2012-02-15 12:00:00,47.36,47.38,47.36,47.37,39097.23013792317,30.6292,30.6421,30.6292,30.6357,39097.2301
2012-02-15 12:05:00,47.37,47.37,47.35,47.36,21657.35780234812,30.6357,30.6357,30.6227,30.6292,21657.3578
2012-02-15 12:10:00,47.36,47.37,47.34,47.34,16300.01139860937,30.6292,30.6357,30.6163,30.6163,16300.0114
2012-02-15 12:15:00,47.34,47.36,47.34,47.35,8890.915308332384,30.6163,30.6292,30.6163,30.6227,8890.9153
2012-02-15 12:20:00,47.36,47.37,47.35,47.36,7523.082183973555,30.6292,30.6357,30.6227,30.6292,7523.0822
2012-02-15 12:25:00,47.36,47.36,47.32,47.32,14704.206086857404,30.6292,30.6292,30.6033,30.6033,14704.2061
2012-02-15 12:30:00,47.32,47.33,47.27,47.28,26444.773737604013,30.6033,30.6098,30.571,30.5775,26444.7737
2012-02-15 12:35:00,47.29,47.31,47.29,47.3,11170.637182263765,30.5839,30.5969,30.5839,30.5904,11170.6372
2012-02-15 12:40:00,47.3,47.33,47.29,47.29,28040.57904935598,30.5904,30.6098,30.5839,30.5839,28040.579
2012-02-15 12:45:00,47.29,47.3,47.25,47.25,20745.469052775563,30.5839,30.5904,30.5581,30.5581,20745.4691
2012-02-15 12:50:00,47.25,47.27,47.2,47.21,34309.81420266727,30.5581,30.571,30.5257,30.5322,34309.8142
2012-02-15 12:55:00,47.22,47.23,47.17,47.22,16983.927960788784,30.5387,30.5451,30.5063,30.5387,16983.928
2012-02-15 13:00:00,47.21,47.24,47.1,47.24,43428.7016983928,30.5322,30.5516,30.4611,30.5516,43428.7017
2012-02-15 13:05:00,47.24,47.3,47.2,47.26,37045.48045138493,30.5516,30.5904,30.5257,30.5645,37045.4805
2012-02-15 13:10:00,47.25,47.26,47.21,47.22,16755.955773395646,30.5581,30.5645,30.5322,30.5387,16755.9558
2012-02-15 13:15:00,47.23,47.27,47.22,47.26,23253.16311410008,30.5451,30.571,30.5387,30.5645,23253.1631
2012-02-15 13:20:00,47.26,47.3,47.26,47.3,13564.345149891711,30.5645,30.5904,30.5645,30.5904,13564.3451
2012-02-15 13:25:00,47.3,47.31,47.29,47.3,17439.87233557506,30.5904,30.5969,30.5839,30.5904,17439.8723
2012-02-15 13:30:00,47.29,47.31,47.27,47.29,23367.14920779665,30.5839,30.5969,30.571,30.5839,23367.1492
2012-02-15 13:35:00,47.29,47.3,47.27,47.27,14704.206086857404,30.5839,30.5904,30.571,30.571,14704.2061
2012-02-15 13:40:00,47.27,47.28,47.23,47.24,13336.372962498575,30.571,30.5775,30.5451,30.5516,13336.373
2012-02-15 13:45:00,47.24,47.25,47.21,47.23,17553.85842927163,30.5516,30.5581,30.5322,30.5451,17553.8584
2012-02-15 13:50:00,47.24,47.31,47.24,47.3,25646.87108172803,30.5516,30.5969,30.5516,30.5904,25646.8711
2012-02-15 13:55:00,47.31,47.35,47.3,47.34,35335.68904593639,30.5969,30.6227,30.5904,30.6163,35335.689
2012-02-15 14:00:00,47.35,47.37,47.25,47.3,47190.242790379576,30.6227,30.6357,30.5581,30.5904,47190.2428
2012-02-15 14:05:00,47.3,47.3,47.23,47.26,29750.37045480452,30.5904,30.5904,30.5451,30.5645,29750.3705
2012-02-15 14:10:00,47.3,47.3,47.17,47.17,39553.17451270945,30.5904,30.5904,30.5063,30.5063,39553.1745
2012-02-15 14:15:00,47.18,47.2,47.14,47.14,18009.802804057905,30.5128,30.5257,30.4869,30.4869,18009.8028
2012-02-15 14:20:00,47.13,47.16,47.12,47.16,32827.99498461188,30.4805,30.4999,30.474,30.4999,32827.995
2012-02-15 14:25:00,47.17,47.28,47.17,47.25,48900.034195828106,30.5063,30.5775,30.5063,30.5581,48900.0342
2012-02-15 14:30:00,47.25,47.26,47.19,47.19,14020.28952467799,30.5581,30.5645,30.5193,30.5193,14020.2895
2012-02-15 14:35:00,47.2,47.22,47.19,47.19,11512.595463353471,30.5257,30.5387,30.5193,30.5193,11512.5955
2012-02-15 14:40:00,47.19,47.23,47.19,47.23,12196.512025532886,30.5193,30.5451,30.5193,30.5451,12196.512
2012-02-15 14:45:00,47.22,47.23,47.19,47.2,24848.968425852046,30.5387,30.5451,30.5193,30.5257,24848.9684
2012-02-15 14:50:00,47.19,47.23,47.18,47.18,24279.0379573692,30.5193,30.5451,30.5128,30.5128,24279.038
2012-02-15 14:55:00,47.18,47.21,47.13,47.14,27812.60686196284,30.5128,30.5322,30.4805,30.4869,27812.6069
2012-02-15 15:00:00,47.14,47.16,47.09,47.09,60640.60184657472,30.4869,30.4999,30.4546,30.4546,60640.6018
2012-02-15 15:05:00,47.1,47.15,47.1,47.14,26786.73201869372,30.4611,30.4934,30.4611,30.4869,26786.732
2012-02-15 15:10:00,47.14,47.16,47.11,47.14,23937.079676279493,30.4869,30.4999,30.4675,30.4869,23937.0797
2012-02-15 15:15:00,47.13,47.17,47.13,47.13,25304.91280063832,30.4805,30.5063,30.4805,30.4805,25304.9128
2012-02-15 15:20:00,47.13,47.14,47.09,47.11,28838.481705231963,30.4805,30.4869,30.4546,30.4675,28838.4817
2012-02-15 15:25:00,47.12,47.18,47.11,47.18,33967.85592157757,30.474,30.5128,30.4675,30.5128,33967.8559
2012-02-15 15:30:00,47.17,47.21,47.15,47.15,37273.45263877807,30.5063,30.5322,30.4934,30.4934,37273.4526
2012-02-15 15:35:00,47.15,47.26,47.15,47.26,42858.77122990995,30.4934,30.5645,30.4934,30.5645,42858.7712
2012-02-15 15:40:00,47.26,47.32,47.25,47.32,57221.01903567765,30.5645,30.6033,30.5581,30.6033,57221.019
2012-02-15 15:45:00,47.32,47.37,47.21,47.34,39667.16060640602,30.6033,30.6357,30.5322,30.6163,39667.1606
2012-02-15 15:50:00,47.32,47.32,47.26,47.29,58132.9077852502,30.6033,30.6033,30.5645,30.5839,58132.9078
2012-02-15 15:55:00,47.28,47.29,47.19,47.19,140430.86743417304,30.5775,30.5839,30.5193,30.5193,140430.8674
2012-02-16 09:30:00,47.44,47.53,47.29,47.45,71013.3363729625,30.6809,30.7391,30.5839,30.6874,71013.3364
2012-02-16 09:35:00,47.47,47.51,47.45,47.47,62464.37934571983,30.7003,30.7262,30.6874,30.7003,62464.3793
2012-02-16 09:40:00,47.46,47.52,47.45,47.47,44340.59044796535,30.6939,30.7327,30.6874,30.7003,44340.5904
2012-02-16 09:45:00,47.47,47.47,47.42,47.44,23367.14920779665,30.7003,30.7003,30.668,30.6809,23367.1492
2012-02-16 09:50:00,47.45,47.48,47.43,47.43,35791.63342072268,30.6874,30.7068,30.6745,30.6745,35791.6334
2012-02-16 09:55:00,47.41,47.43,47.34,47.36,55283.25544283597,30.6615,30.6745,30.6163,30.6292,55283.2554
2012-02-16 10:00:00,47.37,47.44,47.36,47.38,63490.25418898895,30.6357,30.6809,30.6292,30.6421,63490.2542
2012-02-16 10:05:00,47.38,47.4,47.37,47.37,51863.672631938905,30.6421,30.6551,30.6357,30.6357,51863.6726
2012-02-16 10:10:00,47.37,47.4,47.37,47.4,31460.16186025305,30.6357,30.6551,30.6357,30.6551,31460.1619
2012-02-16 10:15:00,47.4,47.42,47.35,47.42,73065.08605950074,30.6551,30.668,30.6227,30.668,73065.0861
2012-02-16 10:20:00,47.41,47.42,47.36,47.37,25874.843269121167,30.6615,30.668,30.6292,30.6357,25874.8433
2012-02-16 10:25:00,47.37,47.41,47.37,47.39,38869.25795053004,30.6357,30.6615,30.6357,30.6486,38869.258
2012-02-16 10:30:00,47.4,47.4,47.35,47.36,27698.62076826627,30.6551,30.6551,30.6227,30.6292,27698.6208
2012-02-16 10:35:00,47.36,47.4,47.36,47.37,22455.260458224097,30.6292,30.6551,30.6292,30.6357,22455.2605
2012-02-16 10:40:00,47.37,47.38,47.36,47.37,22341.27436452753,30.6357,30.6421,30.6292,30.6357,22341.2744
2012-02-16 10:45:00,47.38,47.41,47.37,47.38,45366.46529123447,30.6421,30.6615,30.6357,30.6421,45366.4653
2012-02-16 10:50:00,47.39,47.4,47.38,47.39,22569.246551920667,30.6486,30.6551,30.6421,30.6486,22569.2466
2012-02-16 10:55:00,47.4,47.41,47.39,47.4,29180.439986321668,30.6551,30.6615,30.6486,30.6551,29180.44
2012-02-16 11:00:00,47.4,47.43,47.4,47.42,49355.97857061439,30.6551,30.6745,30.6551,30.668,49355.9786
2012-02-16 11:05:00,47.42,47.43,47.38,47.4,20175.53858429272,30.668,30.6745,30.6421,30.6551,20175.5386
2012-02-16 11:10:00,47.4,47.41,47.37,47.37,57562.97731676736,30.6551,30.6615,30.6357,30.6357,57562.9773
2012-02-16 11:15:00,47.37,47.39,47.37,47.38,14818.192180553971,30.6357,30.6486,30.6357,30.6421,14818.1922
2012-02-16 11:20:00,47.38,47.39,47.37,47.37,11170.637182263765,30.6421,30.6486,30.6357,30.6357,11170.6372
2012-02-16 11:25:00,47.37,47.4,47.37,47.37,29978.34264219765,30.6357,30.6551,30.6357,30.6357,29978.3426
2012-02-16 11:30:00,47.37,47.4,47.36,47.4,48558.0759147384,30.6357,30.6551,30.6292,30.6551,48558.0759
2012-02-16 11:35:00,47.4,47.44,47.4,47.43,79106.3490254189,30.6551,30.6809,30.6551,30.6745,79106.349
2012-02-16 11:40:00,47.42,47.43,47.38,47.38,14932.178274250542,30.668,30.6745,30.6421,30.6421,14932.1783
2012-02-16 11:45:00,47.38,47.38,47.37,47.37,14818.192180553971,30.6421,30.6421,30.6357,30.6357,14818.1922
2012-02-16 11:50:00,47.37,47.39,47.37,47.37,51749.686538242335,30.6357,30.6486,30.6357,30.6357,51749.6865
2012-02-16 11:55:00,47.37,47.39,47.37,47.37,30662.259204377067,30.6357,30.6486,30.6357,30.6357,30662.2592
2012-02-16 12:00:00,47.37,47.43,47.37,47.43,28496.52342414225,30.6357,30.6745,30.6357,30.6745,28496.5234
2012-02-16 12:05:00,47.43,47.47,47.43,47.47,56309.13028610509,30.6745,30.7003,30.6745,30.7003,56309.1303
2012-02-16 12:10:00,47.47,47.48,47.47,47.47,41034.99373076485,30.7003,30.7068,30.7003,30.7003,41034.9937
2012-02-16 12:15:00,47.47,47.47,47.45,47.47,28382.537330445684,30.7003,30.7003,30.6874,30.7003,28382.5373
2012-02-16 12:20:00,47.47,47.48,47.45,47.47,49355.97857061439,30.7003,30.7068,30.6874,30.7003,49355.9786
2012-02-16 12:25:00,47.47,47.47,47.45,47.46,24962.954519548617,30.7003,30.7003,30.6874,30.6939,24962.9545
2012-02-16 12:30:00,47.46,47.46,47.46,47.46,19377.635928416734,30.6939,30.6939,30.6939,30.6939,19377.6359
2012-02-16 12:35:00,47.46,47.46,47.44,47.46,37957.36920095748,30.6939,30.6939,30.6809,30.6939,37957.3692
2012-02-16 12:40:00,47.46,47.46,47.43,47.46,15730.080930126524,30.6939,30.6939,30.6745,30.6939,15730.0809
2012-02-16 12:45:00,47.46,47.46,47.45,47.46,17325.886241878492,30.6939,30.6939,30.6874,30.6939,17325.8862
2012-02-16 12:50:00,47.46,47.46,47.45,47.46,26330.787643907443,30.6939,30.6939,30.6874,30.6939,26330.7876
2012-02-16 12:55:00,47.46,47.46,47.45,47.46,18465.74717884418,30.6939,30.6939,30.6874,30.6939,18465.7472
2012-02-16 13:00:00,47.46,47.46,47.45,47.46,34423.80029636384,30.6939,30.6939,30.6874,30.6939,34423.8003
2012-02-16 13:05:00,47.46,47.46,47.44,47.44,14932.178274250542,30.6939,30.6939,30.6809,30.6809,14932.1783
2012-02-16 13:10:00,47.44,47.48,47.44,47.45,36361.56388920552,30.6809,30.7068,30.6809,30.6874,36361.5639
2012-02-16 13:15:00,47.45,47.46,47.45,47.45,9118.88749572552,30.6874,30.6939,30.6874,30.6874,9118.8875
2012-02-16 13:20:00,47.45,47.46,47.44,47.46,4901.402028952468,30.6874,30.6939,30.6809,30.6939,4901.402
2012-02-16 13:25:00,47.46,47.47,47.45,47.45,15274.136555340248,30.6939,30.7003,30.6874,30.6874,15274.1366
2012-02-16 13:30:00,47.45,47.46,47.45,47.46,16186.0253049128,30.6874,30.6939,30.6874,30.6939,16186.0253
2012-02-16 13:35:00,47.47,47.47,47.44,47.44,47532.20107146928,30.7003,30.7003,30.6809,30.6809,47532.2011
2012-02-16 13:40:00,47.43,47.44,47.43,47.44,10030.776245298071,30.6745,30.6809,30.6745,30.6809,10030.7762
2012-02-16 13:45:00,47.44,47.44,47.44,47.44,4901.402028952468,30.6809,30.6809,30.6809,30.6809,4901.402
2012-02-16 13:50:00,47.44,47.44,47.44,47.44,8662.943120939246,30.6809,30.6809,30.6809,30.6809,8662.9431
2012-02-16 13:55:00,47.44,47.44,47.42,47.43,13450.359056195144,30.6809,30.6809,30.668,30.6745,13450.3591
2012-02-16 14:00:00,47.43,47.43,47.42,47.43,15958.053117519665,30.6745,30.6745,30.668,30.6745,15958.0531
2012-02-16 14:05:00,47.43,47.43,47.41,47.43,26444.773737604013,30.6745,30.6745,30.6615,30.6745,26444.7737
2012-02-16 14:10:00,47.43,47.43,47.42,47.42,11170.637182263765,30.6745,30.6745,30.668,30.668,11170.6372
2012-02-16 14:15:00,47.42,47.43,47.42,47.43,26330.787643907443,30.668,30.6745,30.668,30.6745,26330.7876
2012-02-16 14:20:00,47.43,47.43,47.42,47.42,11968.539838139746,30.6745,30.6745,30.668,30.668,11968.5398
2012-02-16 14:25:00,47.43,47.43,47.42,47.43,11284.623275960334,30.6745,30.6745,30.668,30.6745,11284.6233
2012-02-16 14:30:00,47.43,47.43,47.42,47.42,24962.954519548617,30.6745,30.6745,30.668,30.668,24962.9545
2012-02-16 14:35:00,47.42,47.42,47.4,47.41,17667.844522968197,30.668,30.668,30.6551,30.6615,17667.8445
2012-02-16 14:40:00,47.41,47.43,47.4,47.4,13450.359056195144,30.6615,30.6745,30.6551,30.6551,13450.3591
2012-02-16 14:45:00,47.41,47.41,47.38,47.39,20517.496865382425,30.6615,30.6615,30.6421,30.6486,20517.4969
2012-02-16 14:50:00,47.39,47.39,47.37,47.37,28838.481705231963,30.6486,30.6486,30.6357,30.6357,28838.4817
2012-02-16 14:55:00,47.37,47.37,47.37,47.37,15616.094836429957,30.6357,30.6357,30.6357,30.6357,15616.0948
2012-02-16 15:00:00,47.37,47.37,47.36,47.37,31574.147953949618,30.6357,30.6357,30.6292,30.6357,31574.148
2012-02-16 15:05:00,47.37,47.38,47.36,47.36,28496.52342414225,30.6357,30.6421,30.6292,30.6292,28496.5234
2012-02-16 15:10:00,47.36,47.37,47.34,47.37,30890.231391770205,30.6292,30.6357,30.6163,30.6357,30890.2314
2012-02-16 15:15:00,47.37,47.37,47.33,47.37,37843.38310726092,30.6357,30.6357,30.6098,30.6357,37843.3831
2012-02-16 15:20:00,47.36,47.38,47.36,47.37,19377.635928416734,30.6292,30.6421,30.6292,30.6357,19377.6359
2012-02-16 15:25:00,47.37,47.37,47.34,47.37,23025.190926706942,30.6357,30.6357,30.6163,30.6357,23025.1909
2012-02-16 15:30:00,47.37,47.37,47.34,47.34,41946.8824803374,30.6357,30.6357,30.6163,30.6163,41946.8825
2012-02-16 15:35:00,47.35,47.35,47.33,47.35,33625.89764048786,30.6227,30.6227,30.6098,30.6227,33625.8976
2012-02-16 15:40:00,47.35,47.36,47.33,47.34,41148.97982446141,30.6227,30.6292,30.6098,30.6163,41148.9798
2012-02-16 15:45:00,47.34,47.35,47.33,47.34,77054.59933888065,30.6163,30.6227,30.6098,30.6163,77054.5993
2012-02-16 15:50:00,47.33,47.35,47.3,47.31,61324.518408754135,30.6098,30.6227,30.5904,30.5969,61324.5184
2012-02-16 15:55:00,47.32,47.34,47.23,47.24,227402.2569246552,30.6033,30.6163,30.5451,30.5516,227402.2569
2012-02-17 09:30:00,47.37,47.55,47.37,47.53,693491.394049926,30.6357,30.7521,30.6357,30.7391,693491.394
2012-02-17 09:35:00,47.53,47.56,47.48,47.51,76028.72449561153,30.7391,30.7585,30.7068,30.7262,76028.7245
2012-02-17 09:40:00,47.51,47.57,47.49,47.56,38185.34138835062,30.7262,30.765,30.7133,30.7585,38185.3414
2012-02-17 09:45:00,47.54,47.56,47.51,47.53,32941.98107830845,30.7456,30.7585,30.7262,30.7391,32941.9811
2012-02-17 09:50:00,47.53,47.54,47.51,47.53,49241.99247691782,30.7391,30.7456,30.7262,30.7391,49241.9925
2012-02-17 09:55:00,47.53,47.54,47.51,47.52,33283.93935939815,30.7391,30.7456,30.7262,30.7327,33283.9394
2012-02-17 10:00:00,47.52,47.55,47.48,47.5,60754.58794027129,30.7327,30.7521,30.7068,30.7197,60754.5879
2012-02-17 10:05:00,47.51,47.54,47.51,47.53,53573.46403738744,30.7262,30.7456,30.7262,30.7391,53573.464
2012-02-17 10:10:00,47.53,47.54,47.51,47.52,23253.16311410008,30.7391,30.7456,30.7262,30.7327,23253.1631
2012-02-17 10:15:00,47.52,47.54,47.51,47.51,57448.99122307079,30.7327,30.7456,30.7262,30.7262,57448.9912
2012-02-17 10:20:00,47.51,47.53,47.5,47.53,9802.804057904936,30.7262,30.7391,30.7197,30.7391,9802.8041
2012-02-17 10:25:00,47.53,47.55,47.51,47.55,57107.03294198108,30.7391,30.7521,30.7262,30.7521,57107.0329
2012-02-17 10:30:00,47.55,47.56,47.5,47.52,85261.59808503362,30.7521,30.7585,30.7197,30.7327,85261.5981
2012-02-17 10:35:00,47.52,47.52,47.51,47.51,12538.470306622592,30.7327,30.7327,30.7262,30.7262,12538.4703
2012-02-17 10:40:00,47.51,47.52,47.51,47.51,23823.09358258293,30.7262,30.7327,30.7262,30.7262,23823.0936
2012-02-17 10:45:00,47.52,47.53,47.51,47.52,62578.36543941639,30.7327,30.7391,30.7262,30.7327,62578.3654
2012-02-17 10:50:00,47.53,47.53,47.48,47.48,38641.2857631369,30.7391,30.7391,30.7068,30.7068,38641.2858
2012-02-17 10:55:00,47.47,47.49,47.43,47.44,21657.35780234812,30.7003,30.7133,30.6745,30.6809,21657.3578
2012-02-17 11:00:00,47.45,47.45,47.37,47.37,27584.634674569705,30.6874,30.6874,30.6357,30.6357,27584.6347
2012-02-17 11:05:00,47.37,47.38,47.33,47.37,39895.13279379916,30.6357,30.6421,30.6098,30.6357,39895.1328
2012-02-17 11:10:00,47.36,47.42,47.3,47.41,26672.74592499715,30.6292,30.668,30.5904,30.6615,26672.7459
2012-02-17 11:15:00,47.42,47.48,47.42,47.45,33625.89764048786,30.668,30.7068,30.668,30.6874,33625.8976
2012-02-17 11:20:00,47.45,47.46,47.44,47.44,23937.079676279493,30.6874,30.6939,30.6809,30.6809,23937.0797
2012-02-17 11:25:00,47.45,47.46,47.42,47.45,31346.17576655648,30.6874,30.6939,30.668,30.6874,31346.1758
2012-02-17 11:30:00,47.45,47.46,47.44,47.44,18807.705459933888,30.6874,30.6939,30.6809,30.6809,18807.7055
2012-02-17 11:35:00,47.44,47.44,47.39,47.41,10486.72062008435,30.6809,30.6809,30.6486,30.6615,10486.7206
2012-02-17 11:40:00,47.42,47.43,47.41,47.43,9688.817964208369,30.668,30.6745,30.6615,30.6745,9688.818
2012-02-17 11:45:00,47.42,47.43,47.41,47.42,10828.678901174057,30.668,30.6745,30.6615,30.668,10828.6789
2012-02-17 11:50:00,47.41,47.42,47.41,47.42,9916.790151601504,30.6615,30.668,30.6615,30.668,9916.7902
2012-02-17 11:55:00,47.42,47.42,47.4,47.41,18693.71936623732,30.668,30.668,30.6551,30.6615,18693.7194
2012-02-17 12:00:00,47.42,47.42,47.37,47.37,18123.788897754475,30.668,30.668,30.6357,30.6357,18123.7889
2012-02-17 12:05:00,47.38,47.4,47.37,47.4,8320.984839849538,30.6421,30.6551,30.6357,30.6551,8320.9848
2012-02-17 12:10:00,47.4,47.41,47.39,47.39,14020.28952467799,30.6551,30.6615,30.6486,30.6486,14020.2895
2012-02-17 12:15:00,47.39,47.4,47.37,47.37,39325.20232531631,30.6486,30.6551,30.6357,30.6357,39325.2023
2012-02-17 12:20:00,47.37,47.37,47.36,47.36,18123.788897754475,30.6357,30.6357,30.6292,30.6292,18123.7889
2012-02-17 12:25:00,47.36,47.38,47.36,47.38,11056.651088567194,30.6292,30.6421,30.6292,30.6421,11056.6511
2012-02-17 12:30:00,47.39,47.42,47.39,47.42,17211.90014818192,30.6486,30.668,30.6486,30.668,17211.9001
2012-02-17 12:35:00,47.42,47.43,47.41,47.42,16072.039211216232,30.668,30.6745,30.6615,30.668,16072.0392
2012-02-17 12:40:00,47.42,47.43,47.41,47.42,4901.402028952468,30.668,30.6745,30.6615,30.668,4901.402
2012-02-17 12:45:00,47.42,47.43,47.41,47.43,15046.16436794711,30.668,30.6745,30.6615,30.6745,15046.1644
2012-02-17 12:50:00,47.42,47.42,47.4,47.41,10828.678901174057,30.668,30.668,30.6551,30.6615,10828.6789
2012-02-17 12:55:00,47.41,47.41,47.4,47.4,8206.998746152969,30.6615,30.6615,30.6551,30.6551,8206.9987
2012-02-17 13:00:00,47.4,47.4,47.37,47.38,14248.261712071127,30.6551,30.6551,30.6357,30.6421,14248.2617
2012-02-17 13:05:00,47.38,47.4,47.38,47.39,13564.345149891711,30.6421,30.6551,30.6421,30.6486,13564.3451
2012-02-17 13:10:00,47.39,47.41,47.39,47.41,30548.273110680497,30.6486,30.6615,30.6486,30.6615,30548.2731
2012-02-17 13:15:00,47.42,47.44,47.42,47.43,37159.4665450815,30.668,30.6809,30.668,30.6745,37159.4665
2012-02-17 13:20:00,47.43,47.44,47.43,47.43,5813.29077852502,30.6745,30.6809,30.6745,30.6745,5813.2908
2012-02-17 13:25:00,47.43,47.44,47.43,47.43,16755.955773395646,30.6745,30.6809,30.6745,30.6745,16755.9558
2012-02-17 13:30:00,47.44,47.44,47.43,47.44,13678.331243588282,30.6809,30.6809,30.6745,30.6809,13678.3312
2012-02-17 13:35:00,47.44,47.44,47.43,47.44,19833.58030320301,30.6809,30.6809,30.6745,30.6809,19833.5803
2012-02-17 13:40:00,47.44,47.51,47.43,47.51,31802.120141342755,30.6809,30.7262,30.6745,30.7262,31802.1201
2012-02-17 13:45:00,47.51,47.51,47.5,47.51,24165.05186367264,30.7262,30.7262,30.7197,30.7262,24165.0519
2012-02-17 13:50:00,47.51,47.51,47.49,47.5,27242.67639348,30.7262,30.7262,30.7133,30.7197,27242.6764
2012-02-17 13:55:00,47.5,47.51,47.49,47.5,40351.07716858544,30.7197,30.7262,30.7133,30.7197,40351.0772
2012-02-17 14:00:00,47.5,47.5,47.49,47.5,16072.039211216232,30.7197,30.7197,30.7133,30.7197,16072.0392
2012-02-17 14:05:00,47.5,47.5,47.49,47.5,15958.053117519665,30.7197,30.7197,30.7133,30.7197,15958.0531
2012-02-17 14:10:00,47.5,47.5,47.49,47.5,10144.762338994642,30.7197,30.7197,30.7133,30.7197,10144.7623
2012-02-17 14:15:00,47.5,47.5,47.49,47.5,14134.27561837456,30.7197,30.7197,30.7133,30.7197,14134.2756
2012-02-17 14:20:00,47.5,47.5,47.49,47.49,38869.25795053004,30.7197,30.7197,30.7133,30.7133,38869.258
2012-02-17 14:25:00,47.5,47.51,47.49,47.51,13792.317337284852,30.7197,30.7262,30.7133,30.7262,13792.3173
2012-02-17 14:30:00,47.51,47.53,47.51,47.52,27812.60686196284,30.7262,30.7391,30.7262,30.7327,27812.6069
2012-02-17 14:35:00,47.53,47.57,47.52,47.57,10486.72062008435,30.7391,30.765,30.7327,30.765,10486.7206
2012-02-17 14:40:00,47.57,47.59,47.57,47.58,16072.039211216232,30.765,30.7779,30.765,30.7715,16072.0392
2012-02-17 14:45:00,47.58,47.64,47.58,47.63,37843.38310726092,30.7715,30.8103,30.7715,30.8038,37843.3831
2012-02-17 14:50:00,47.63,47.65,47.63,47.65,38071.35529465405,30.8038,30.8168,30.8038,30.8168,38071.3553
2012-02-17 14:55:00,47.65,47.68,47.65,47.68,26330.787643907443,30.8168,30.8362,30.8168,30.8362,26330.7876
2012-02-17 15:00:00,47.68,47.73,47.68,47.72,29180.439986321668,30.8362,30.8685,30.8362,30.862,29180.44
2012-02-17 15:05:00,47.71,47.75,47.71,47.73,24279.0379573692,30.8556,30.8814,30.8556,30.8685,24279.038
2012-02-17 15:10:00,47.73,47.73,47.66,47.67,21087.427333865267,30.8685,30.8685,30.8232,30.8297,21087.4273
2012-02-17 15:15:00,47.66,47.72,47.66,47.72,20517.496865382425,30.8232,30.862,30.8232,30.862,20517.4969
2012-02-17 15:20:00,47.72,47.76,47.7,47.76,62122.421064630114,30.862,30.8879,30.8491,30.8879,62122.4211
2012-02-17 15:25:00,47.75,47.79,47.75,47.78,67479.76746836885,30.8814,30.9073,30.8814,30.9008,67479.7675
2012-02-17 15:30:00,47.78,47.79,47.73,47.73,34081.84201527414,30.9008,30.9073,30.8685,30.8685,34081.842
2012-02-17 15:35:00,47.72,47.73,47.67,47.72,33625.89764048786,30.862,30.8685,30.8297,30.862,33625.8976
2012-02-17 15:40:00,47.72,47.72,47.66,47.68,30662.259204377067,30.862,30.862,30.8232,30.8362,30662.2592
2012-02-17 15:45:00,47.68,47.71,47.68,47.69,36361.56388920552,30.8362,30.8556,30.8362,30.8426,36361.5639
2012-02-17 15:50:00,47.69,47.7,47.65,47.69,57107.03294198108,30.8426,30.8491,30.8168,30.8426,57107.0329
2012-02-17 15:55:00,47.69,47.7,47.58,47.58,228428.13176792432,30.8426,30.8491,30.7715,30.7715,228428.1318
2012-02-21 09:30:00,47.66,47.72,47.59,47.62,64060.184657471786,30.8232,30.862,30.7779,30.7974,64060.1847
2012-02-21 09:35:00,47.61,47.65,47.58,47.61,37957.36920095748,30.7909,30.8168,30.7715,30.7909,37957.3692
2012-02-21 09:40:00,47.6,47.62,47.57,47.61,28154.565143052547,30.7844,30.7974,30.765,30.7909,28154.5651
2012-02-21 09:45:00,47.61,47.62,47.45,47.46,34765.758577453555,30.7909,30.7974,30.6874,30.6939,34765.7586
2012-02-21 09:50:00,47.46,47.49,47.46,47.48,12538.470306622592,30.6939,30.7133,30.6939,30.7068,12538.4703
2012-02-21 09:55:00,47.47,47.51,47.47,47.51,27584.634674569705,30.7003,30.7262,30.7003,30.7262,27584.6347
2012-02-21 10:00:00,47.5,47.51,47.48,47.49,32827.99498461188,30.7197,30.7262,30.7068,30.7133,32827.995
2012-02-21 10:05:00,47.49,47.49,47.45,47.46,28154.565143052547,30.7133,30.7133,30.6874,30.6939,28154.5651
2012-02-21 10:10:00,47.46,47.48,47.44,47.47,29408.41217371481,30.6939,30.7068,30.6809,30.7003,29408.4122
2012-02-21 10:15:00,47.46,47.49,47.44,47.45,31004.21748546677,30.6939,30.7133,30.6809,30.6874,31004.2175
2012-02-21 10:20:00,47.45,47.47,47.42,47.45,30776.245298073634,30.6874,30.7003,30.668,30.6874,30776.2453
2012-02-21 10:25:00,47.45,47.46,47.43,47.44,25190.926706941755,30.6874,30.6939,30.6745,30.6809,25190.9267
2012-02-21 10:30:00,47.44,47.47,47.44,47.47,17439.87233557506,30.6809,30.7003,30.6809,30.7003,17439.8723
2012-02-21 10:35:00,47.47,47.47,47.44,47.46,52433.60310042175,30.7003,30.7003,30.6809,30.6939,52433.6031
2012-02-21 10:40:00,47.46,47.48,47.43,47.43,15274.136555340248,30.6939,30.7068,30.6745,30.6745,15274.1366
2012-02-21 10:45:00,47.44,47.47,47.43,47.44,22113.30217713439,30.6809,30.7003,30.6745,30.6809,22113.3022
2012-02-21 10:50:00,47.44,47.45,47.44,47.44,17097.914054485354,30.6809,30.6874,30.6809,30.6809,17097.9141
2012-02-21 10:55:00,47.44,47.45,47.37,47.37,66681.86481249287,30.6809,30.6874,30.6357,30.6357,66681.8648
2012-02-21 11:00:00,47.38,47.41,47.38,47.41,37615.410919867776,30.6421,30.6615,30.6421,30.6615,37615.4109
2012-02-21 11:05:00,47.41,47.43,47.37,47.37,44568.56263535849,30.6615,30.6745,30.6357,30.6357,44568.5626
2012-02-21 11:10:00,47.36,47.37,47.32,47.32,27470.64858087313,30.6292,30.6357,30.6033,30.6033,27470.6486
2012-02-21 11:15:00,47.33,47.38,47.32,47.37,50381.85341388351,30.6098,30.6421,30.6033,30.6357,50381.8534
2012-02-21 11:20:00,47.37,47.41,47.37,47.4,21429.385614954976,30.6357,30.6615,30.6357,30.6551,21429.3856
2012-02-21 11:25:00,47.4,47.4,47.37,47.38,16527.98358600251,30.6551,30.6551,30.6357,30.6421,16527.9836
2012-02-21 11:30:00,47.38,47.42,47.37,47.42,20517.496865382425,30.6421,30.668,30.6357,30.668,20517.4969
2012-02-21 11:35:00,47.43,47.44,47.41,47.42,39211.21623161974,30.6745,30.6809,30.6615,30.668,39211.2162
2012-02-21 11:40:00,47.41,47.41,47.34,47.35,18693.71936623732,30.6615,30.6615,30.6163,30.6227,18693.7194
2012-02-21 11:45:00,47.35,47.37,47.34,47.37,11284.623275960334,30.6227,30.6357,30.6163,30.6357,11284.6233
2012-02-21 11:50:00,47.36,47.37,47.36,47.37,36475.549982902085,30.6292,30.6357,30.6292,30.6357,36475.55
2012-02-21 11:55:00,47.37,47.37,47.36,47.36,7295.109996580417,30.6357,30.6357,30.6292,30.6292,7295.11
2012-02-21 12:00:00,47.36,47.38,47.36,47.37,27242.67639348,30.6292,30.6421,30.6292,30.6357,27242.6764
2012-02-21 12:05:00,47.37,47.37,47.33,47.33,31574.147953949618,30.6357,30.6357,30.6098,30.6098,31574.148
2012-02-21 12:10:00,47.34,47.35,47.32,47.35,15502.108742733386,30.6163,30.6227,30.6033,30.6227,15502.1087
2012-02-21 12:15:00,47.34,47.35,47.29,47.31,19605.60811580987,30.6163,30.6227,30.5839,30.5969,19605.6081
2012-02-21 12:20:00,47.31,47.34,47.3,47.31,11284.623275960334,30.5969,30.6163,30.5904,30.5969,11284.6233
2012-02-21 12:25:00,47.31,47.34,47.3,47.33,10600.70671378092,30.5969,30.6163,30.5904,30.6098,10600.7067
2012-02-21 12:30:00,47.33,47.33,47.29,47.3,7181.123902883848,30.6098,30.6098,30.5839,30.5904,7181.1239
2012-02-21 12:35:00,47.3,47.31,47.29,47.3,8206.998746152969,30.5904,30.5969,30.5839,30.5904,8206.9987
2012-02-21 12:40:00,47.3,47.31,47.3,47.31,4673.42984155933,30.5904,30.5969,30.5904,30.5969,4673.4298
2012-02-21 12:45:00,47.31,47.37,47.31,47.37,12994.414681408867,30.5969,30.6357,30.5969,30.6357,12994.4147
2012-02-21 12:50:00,47.37,47.37,47.37,47.37,6725.179528097572,30.6357,30.6357,30.6357,30.6357,6725.1795
2012-02-21 12:55:00,47.37,47.37,47.37,47.37,5471.332497435313,30.6357,30.6357,30.6357,30.6357,5471.3325
2012-02-21 13:00:00,47.37,47.37,47.34,47.35,19947.56639689958,30.6357,30.6357,30.6163,30.6227,19947.5664
2012-02-21 13:05:00,47.35,47.37,47.34,47.37,7751.054371366693,30.6227,30.6357,30.6163,30.6357,7751.0544
2012-02-21 13:10:00,47.37,47.37,47.37,47.37,5927.276872221589,30.6357,30.6357,30.6357,30.6357,5927.2769
2012-02-21 13:15:00,47.37,47.38,47.37,47.37,24962.954519548617,30.6357,30.6421,30.6357,30.6357,24962.9545
2012-02-21 13:20:00,47.38,47.38,47.36,47.37,8320.984839849538,30.6421,30.6421,30.6292,30.6357,8320.9848
2012-02-21 13:25:00,47.37,47.37,47.36,47.37,4103.4993730764845,30.6357,30.6357,30.6292,30.6357,4103.4994
2012-02-21 13:30:00,47.37,47.37,47.37,47.37,6611.193434401003,30.6357,30.6357,30.6357,30.6357,6611.1934
2012-02-21 13:35:00,47.37,47.37,47.35,47.35,9232.87358942209,30.6357,30.6357,30.6227,30.6227,9232.8736
2012-02-21 13:40:00,47.36,47.36,47.28,47.29,21885.32998974125,30.6292,30.6292,30.5775,30.5839,21885.33
2012-02-21 13:45:00,47.3,47.3,47.29,47.3,6269.235153311296,30.5904,30.5904,30.5839,30.5904,6269.2352
2012-02-21 13:50:00,47.3,47.32,47.29,47.3,16755.955773395646,30.5904,30.6033,30.5839,30.5904,16755.9558
2012-02-21 13:55:00,47.3,47.3,47.24,47.28,19149.6637410236,30.5904,30.5904,30.5516,30.5775,19149.6637
2012-02-21 14:00:00,47.29,47.3,47.23,47.23,40921.00763706828,30.5839,30.5904,30.5451,30.5451,40921.0076
2012-02-21 14:05:00,47.23,47.23,47.19,47.2,22797.218739313805,30.5451,30.5451,30.5193,30.5257,22797.2187
2012-02-21 14:10:00,47.19,47.2,47.15,47.19,17781.830616664767,30.5193,30.5257,30.4934,30.5193,17781.8306
2012-02-21 14:15:00,47.2,47.21,47.18,47.18,20745.469052775563,30.5257,30.5322,30.5128,30.5128,20745.4691
2012-02-21 14:20:00,47.19,47.2,47.16,47.18,18921.69155363046,30.5193,30.5257,30.4999,30.5128,18921.6916
2012-02-21 14:25:00,47.18,47.21,47.18,47.2,42402.82685512368,30.5128,30.5322,30.5128,30.5257,42402.8269
2012-02-21 14:30:00,47.2,47.2,47.19,47.19,14248.261712071127,30.5257,30.5257,30.5193,30.5193,14248.2617
2012-02-21 14:35:00,47.19,47.2,47.15,47.15,17667.844522968197,30.5193,30.5257,30.4934,30.4934,17667.8445
2012-02-21 14:40:00,47.15,47.15,47.1,47.13,25532.88498803146,30.4934,30.4934,30.4611,30.4805,25532.885
2012-02-21 14:45:00,47.13,47.14,47.12,47.12,20631.482959078992,30.4805,30.4869,30.474,30.474,20631.483
2012-02-21 14:50:00,47.13,47.14,47.1,47.1,23025.190926706942,30.4805,30.4869,30.4611,30.4611,23025.1909
2012-02-21 14:55:00,47.1,47.15,47.1,47.15,21201.41342756184,30.4611,30.4934,30.4611,30.4934,21201.4134
2012-02-21 15:00:00,47.15,47.16,47.15,47.16,13108.400775105438,30.4934,30.4999,30.4934,30.4999,13108.4008
2012-02-21 15:05:00,47.16,47.18,47.15,47.18,23025.190926706942,30.4999,30.5128,30.4934,30.5128,23025.1909
2012-02-21 15:10:00,47.18,47.18,47.16,47.17,98825.94323492536,30.5128,30.5128,30.4999,30.5063,98825.9432
2012-02-21 15:15:00,47.17,47.18,47.1,47.11,30206.31482959079,30.5063,30.5128,30.4611,30.4675,30206.3148
2012-02-21 15:20:00,47.1,47.14,47.09,47.14,20745.469052775563,30.4611,30.4869,30.4546,30.4869,20745.4691
2012-02-21 15:25:00,47.13,47.14,47.08,47.13,27812.60686196284,30.4805,30.4869,30.4481,30.4805,27812.6069
2012-02-21 15:30:00,47.13,47.14,47.11,47.14,43998.63216687564,30.4805,30.4869,30.4675,30.4869,43998.6322
2012-02-21 15:35:00,47.14,47.14,47.08,47.13,57107.03294198108,30.4869,30.4869,30.4481,30.4805,57107.0329
2012-02-21 15:40:00,47.13,47.22,47.13,47.19,60640.60184657472,30.4805,30.5387,30.4805,30.5193,60640.6018
2012-02-21 15:45:00,47.19,47.25,47.18,47.25,121737.14806793572,30.5193,30.5581,30.5128,30.5581,121737.1481
2012-02-21 15:50:00,47.25,47.28,47.23,47.28,127094.49447167444,30.5581,30.5775,30.5451,30.5775,127094.4945
2012-02-21 15:55:00,47.28,47.31,47.23,47.25,154793.11523994073,30.5775,30.5969,30.5451,30.5581,154793.1152
2012-02-22 09:30:00,47.35,47.39,47.16,47.37,38641.2857631369,30.6227,30.6486,30.4999,30.6357,38641.2858
2012-02-22 09:35:00,47.38,47.51,47.22,47.23,22911.20483301037,30.6421,30.7262,30.5387,30.5451,22911.2048
2012-02-22 09:40:00,47.25,47.37,47.25,47.31,14818.192180553971,30.5581,30.6357,30.5581,30.5969,14818.1922
2012-02-22 09:45:00,47.31,47.36,47.28,47.3,26216.80155021088,30.5969,30.6292,30.5775,30.5904,26216.8016
2012-02-22 09:50:00,47.3,47.37,47.3,47.32,18693.71936623732,30.5904,30.6357,30.5904,30.6033,18693.7194
2012-02-22 09:55:00,47.32,47.41,47.32,47.38,23937.079676279493,30.6033,30.6615,30.6033,30.6421,23937.0797
2012-02-22 10:00:00,47.38,47.43,47.3,47.42,58588.85216003648,30.6421,30.6745,30.5904,30.668,58588.8522
2012-02-22 10:05:00,47.44,47.54,47.41,47.47,67707.739655762,30.6809,30.7456,30.6615,30.7003,67707.7397
2012-02-22 10:10:00,47.47,47.53,47.46,47.49,30662.259204377067,30.7003,30.7391,30.6939,30.7133,30662.2592
2012-02-22 10:15:00,47.48,47.55,47.46,47.51,24165.05186367264,30.7068,30.7521,30.6939,30.7262,24165.0519
2012-02-22 10:20:00,47.51,47.51,47.39,47.4,27356.662487176563,30.7262,30.7262,30.6486,30.6551,27356.6625
2012-02-22 10:25:00,47.41,47.43,47.37,47.37,16072.039211216232,30.6615,30.6745,30.6357,30.6357,16072.0392
2012-02-22 10:30:00,47.37,47.42,47.37,47.39,38983.2440442266,30.6357,30.668,30.6357,30.6486,38983.244
2012-02-22 10:35:00,47.4,47.44,47.4,47.44,32941.98107830845,30.6551,30.6809,30.6551,30.6809,32941.9811
2012-02-22 10:40:00,47.44,47.47,47.42,47.43,47418.21497777271,30.6809,30.7003,30.668,30.6745,47418.215
2012-02-22 10:45:00,47.43,47.53,47.4,47.53,64630.11512595463,30.6745,30.7391,30.6551,30.7391,64630.1151
2012-02-22 10:50:00,47.54,47.59,47.5,47.5,49469.96466431095,30.7456,30.7779,30.7197,30.7197,49469.9647
2012-02-22 10:55:00,47.5,47.5,47.44,47.44,44112.61826057221,30.7197,30.7197,30.6809,30.6809,44112.6183
2012-02-22 11:00:00,47.45,47.49,47.44,47.48,15844.067023823094,30.6874,30.7133,30.6809,30.7068,15844.067
2012-02-22 11:05:00,47.49,47.5,47.44,47.48,20289.524677989284,30.7133,30.7197,30.6809,30.7068,20289.5247
2012-02-22 11:10:00,47.46,47.48,47.37,47.37,47304.22888407615,30.6939,30.7068,30.6357,30.6357,47304.2289
2012-02-22 11:15:00,47.37,47.4,47.37,47.37,17553.85842927163,30.6357,30.6551,30.6357,30.6357,17553.8584
2012-02-22 11:20:00,47.37,47.37,47.34,47.36,10942.664994870624,30.6357,30.6357,30.6163,30.6292,10942.665
2012-02-22 11:25:00,47.37,47.37,47.36,47.37,7637.068277670124,30.6357,30.6357,30.6292,30.6357,7637.0683
2012-02-22 11:30:00,47.36,47.37,47.34,47.35,15274.136555340248,30.6292,30.6357,30.6163,30.6227,15274.1366
2012-02-22 11:35:00,47.35,47.35,47.32,47.33,10030.776245298071,30.6227,30.6227,30.6033,30.6098,10030.7762
2012-02-22 11:40:00,47.34,47.34,47.28,47.3,19263.649834720163,30.6163,30.6163,30.5775,30.5904,19263.6498
2012-02-22 11:45:00,47.3,47.33,47.3,47.31,6383.221247007865,30.5904,30.6098,30.5904,30.5969,6383.2212
2012-02-22 11:50:00,47.32,47.35,47.3,47.31,15274.136555340248,30.6033,30.6227,30.5904,30.5969,15274.1366
2012-02-22 11:55:00,47.32,47.32,47.29,47.29,9460.84577681523,30.6033,30.6033,30.5839,30.5839,9460.8458
2012-02-22 12:00:00,47.29,47.31,47.27,47.3,11626.58155705004,30.5839,30.5969,30.571,30.5904,11626.5816
2012-02-22 12:05:00,47.3,47.32,47.29,47.29,8320.984839849538,30.5904,30.6033,30.5839,30.5839,8320.9848
2012-02-22 12:10:00,47.29,47.3,47.25,47.27,13564.345149891711,30.5839,30.5904,30.5581,30.571,13564.3451
2012-02-22 12:15:00,47.27,47.31,47.27,47.3,8890.915308332384,30.571,30.5969,30.571,30.5904,8890.9153
2012-02-22 12:20:00,47.3,47.32,47.3,47.3,11512.595463353471,30.5904,30.6033,30.5904,30.5904,11512.5955
2012-02-22 12:25:00,47.3,47.35,47.3,47.33,9004.901402028952,30.5904,30.6227,30.5904,30.6098,9004.9014
2012-02-22 12:30:00,47.34,47.34,47.3,47.31,9802.804057904936,30.6163,30.6163,30.5904,30.5969,9802.8041
2012-02-22 12:35:00,47.31,47.32,47.3,47.32,5243.360310042175,30.5969,30.6033,30.5904,30.6033,5243.3603
2012-02-22 12:40:00,47.32,47.35,47.3,47.33,28154.565143052547,30.6033,30.6227,30.5904,30.6098,28154.5651
2012-02-22 12:45:00,47.34,47.35,47.33,47.35,7181.123902883848,30.6163,30.6227,30.6098,30.6227,7181.1239
2012-02-22 12:50:00,47.35,47.37,47.35,47.37,10144.762338994642,30.6227,30.6357,30.6227,30.6357,10144.7623
2012-02-22 12:55:00,47.37,47.37,47.35,47.37,11284.623275960334,30.6357,30.6357,30.6227,30.6357,11284.6233
2012-02-22 13:00:00,47.37,47.41,47.35,47.41,12880.428587712298,30.6357,30.6615,30.6227,30.6615,12880.4286
2012-02-22 13:05:00,47.4,47.44,47.39,47.43,30206.31482959079,30.6551,30.6809,30.6486,30.6745,30206.3148
2012-02-22 13:10:00,47.44,47.46,47.39,47.41,25874.843269121167,30.6809,30.6939,30.6486,30.6615,25874.8433
2012-02-22 13:15:00,47.41,47.43,47.4,47.42,18693.71936623732,30.6615,30.6745,30.6551,30.668,18693.7194
2012-02-22 13:20:00,47.42,47.43,47.39,47.43,19605.60811580987,30.668,30.6745,30.6486,30.6745,19605.6081
2012-02-22 13:25:00,47.43,47.47,47.42,47.44,17211.90014818192,30.6745,30.7003,30.668,30.6809,17211.9001
2012-02-22 13:30:00,47.44,47.44,47.42,47.42,7865.040465063263,30.6809,30.6809,30.668,30.668,7865.0405
2012-02-22 13:35:00,47.42,47.43,47.4,47.41,11170.637182263765,30.668,30.6745,30.6551,30.6615,11170.6372
2012-02-22 13:40:00,47.41,47.41,47.37,47.4,14476.233899464263,30.6615,30.6615,30.6357,30.6551,14476.2339
2012-02-22 13:45:00,47.4,47.43,47.39,47.41,15274.136555340248,30.6551,30.6745,30.6486,30.6615,15274.1366
2012-02-22 13:50:00,47.41,47.48,47.41,47.43,30206.31482959079,30.6615,30.7068,30.6615,30.6745,30206.3148
2012-02-22 13:55:00,47.43,47.44,47.41,47.41,37615.410919867776,30.6745,30.6809,30.6615,30.6615,37615.4109
2012-02-22 14:00:00,47.42,47.42,47.41,47.41,11170.637182263765,30.668,30.668,30.6615,30.6615,11170.6372
2012-02-22 14:05:00,47.41,47.41,47.37,47.37,60412.62965918158,30.6615,30.6615,30.6357,30.6357,60412.6297
2012-02-22 14:10:00,47.37,47.39,47.37,47.38,10144.762338994642,30.6357,30.6486,30.6357,30.6421,10144.7623
2012-02-22 14:15:00,47.39,47.41,47.38,47.38,36589.536076598655,30.6486,30.6615,30.6421,30.6421,36589.5361
2012-02-22 14:20:00,47.37,47.4,47.37,47.37,66681.86481249287,30.6357,30.6551,30.6357,30.6357,66681.8648
2012-02-22 14:25:00,47.37,47.38,47.37,47.37,10258.748432691213,30.6357,30.6421,30.6357,30.6357,10258.7484
2012-02-22 14:30:00,47.37,47.37,47.33,47.33,18921.69155363046,30.6357,30.6357,30.6098,30.6098,18921.6916
2012-02-22 14:35:00,47.33,47.34,47.28,47.28,21771.343896044684,30.6098,30.6163,30.5775,30.5775,21771.3439
2012-02-22 14:40:00,47.28,47.3,47.26,47.29,36475.549982902085,30.5775,30.5904,30.5645,30.5839,36475.55
2012-02-22 14:45:00,47.29,47.31,47.29,47.29,19491.6220221133,30.5839,30.5969,30.5839,30.5839,19491.622
2012-02-22 14:50:00,47.29,47.31,47.28,47.3,16527.98358600251,30.5839,30.5969,30.5775,30.5904,16527.9836
2012-02-22 14:55:00,47.3,47.37,47.28,47.29,163456.05836087998,30.5904,30.6357,30.5775,30.5839,163456.0584
2012-02-22 15:00:00,47.28,47.32,47.28,47.32,35677.647327026105,30.5775,30.6033,30.5775,30.6033,35677.6473
2012-02-22 15:05:00,47.32,47.33,47.3,47.31,28040.57904935598,30.6033,30.6098,30.5904,30.5969,28040.579
2012-02-22 15:10:00,47.31,47.36,47.3,47.36,48216.1176336487,30.5969,30.6292,30.5904,30.6292,48216.1176
2012-02-22 15:15:00,47.36,47.36,47.32,47.32,28382.537330445684,30.6292,30.6292,30.6033,30.6033,28382.5373
2012-02-22 15:20:00,47.31,47.32,47.28,47.29,49811.92294540066,30.5969,30.6033,30.5775,30.5839,49811.9229
2012-02-22 15:25:00,47.29,47.29,47.23,47.27,25874.843269121167,30.5839,30.5839,30.5451,30.571,25874.8433
2012-02-22 15:30:00,47.28,47.28,47.23,47.25,37501.424826171205,30.5775,30.5775,30.5451,30.5581,37501.4248
2012-02-22 15:35:00,47.25,47.3,47.25,47.3,28724.4956115354,30.5581,30.5904,30.5581,30.5904,28724.4956
2012-02-22 15:40:00,47.3,47.32,47.24,47.24,34993.73076484669,30.5904,30.6033,30.5516,30.5516,34993.7308
2012-02-22 15:45:00,47.24,47.27,47.2,47.2,49583.95075800752,30.5516,30.571,30.5257,30.5257,49583.9508
2012-02-22 15:50:00,47.2,47.21,47.17,47.19,92328.73589422092,30.5257,30.5322,30.5063,30.5193,92328.7359
2012-02-22 15:55:00,47.19,47.22,47.18,47.21,137011.28462327595,30.5193,30.5387,30.5128,30.5322,137011.2846
2012-02-23 09:30:00,47.15,47.29,47.15,47.21,35107.71685854326,30.4934,30.5839,30.4934,30.5322,35107.7169
2012-02-23 09:35:00,47.24,47.28,47.18,47.21,27470.64858087313,30.5516,30.5775,30.5128,30.5322,27470.6486
2012-02-23 09:40:00,47.2,47.22,47.15,47.18,10030.776245298071,30.5257,30.5387,30.4934,30.5128,10030.7762
2012-02-23 09:45:00,47.19,47.23,47.17,47.22,28952.46779892853,30.5193,30.5451,30.5063,30.5387,28952.4678
2012-02-23 09:50:00,47.21,47.23,47.18,47.21,16983.927960788784,30.5322,30.5451,30.5128,30.5322,16983.928
2012-02-23 09:55:00,47.21,47.27,47.17,47.17,57335.00512937421,30.5322,30.571,30.5063,30.5063,57335.0051
2012-02-23 10:00:00,47.17,47.26,47.17,47.26,15958.053117519665,30.5063,30.5645,30.5063,30.5645,15958.0531
2012-02-23 10:05:00,47.26,47.29,47.25,47.28,12310.498119229454,30.5645,30.5839,30.5581,30.5775,12310.4981
2012-02-23 10:10:00,47.28,47.32,47.27,47.31,17325.886241878492,30.5775,30.6033,30.571,30.5969,17325.8862
2012-02-23 10:15:00,47.32,47.38,47.31,47.35,32030.092328735893,30.6033,30.6421,30.5969,30.6227,32030.0923
2012-02-23 10:20:00,47.34,47.37,47.32,47.34,12766.44249401573,30.6163,30.6357,30.6033,30.6163,12766.4425
2012-02-23 10:25:00,47.34,47.39,47.34,47.37,15844.067023823094,30.6163,30.6486,30.6163,30.6357,15844.067
2012-02-23 10:30:00,47.37,47.4,47.35,47.4,31118.203579163343,30.6357,30.6551,30.6227,30.6551,31118.2036
2012-02-23 10:35:00,47.4,47.41,47.38,47.41,13678.331243588282,30.6551,30.6615,30.6421,30.6615,13678.3312
2012-02-23 10:40:00,47.41,47.45,47.41,47.44,77396.55761997036,30.6615,30.6874,30.6615,30.6809,77396.5576
2012-02-23 10:45:00,47.43,47.44,47.4,47.41,21885.32998974125,30.6745,30.6809,30.6551,30.6615,21885.33
2012-02-23 10:50:00,47.41,47.41,47.38,47.41,34081.84201527414,30.6615,30.6615,30.6421,30.6615,34081.842
2012-02-23 10:55:00,47.41,47.42,47.39,47.42,29978.34264219765,30.6615,30.668,30.6486,30.668,29978.3426
2012-02-23 11:00:00,47.42,47.42,47.39,47.4,12766.44249401573,30.668,30.668,30.6486,30.6551,12766.4425
2012-02-23 11:05:00,47.41,47.42,47.38,47.41,22455.260458224097,30.6615,30.668,30.6421,30.6615,22455.2605
2012-02-23 11:10:00,47.41,47.44,47.39,47.44,65542.00387552718,30.6615,30.6809,30.6486,30.6809,65542.0039
2012-02-23 11:15:00,47.44,47.44,47.41,47.43,26900.71811239029,30.6809,30.6809,30.6615,30.6745,26900.7181
2012-02-23 11:20:00,47.43,47.44,47.4,47.42,31232.18967285992,30.6745,30.6809,30.6551,30.668,31232.1897
2012-02-23 11:25:00,47.42,47.43,47.4,47.41,15502.108742733386,30.668,30.6745,30.6551,30.6615,15502.1087
2012-02-23 11:30:00,47.41,47.42,47.34,47.34,24507.01014476234,30.6615,30.668,30.6163,30.6163,24507.0101
2012-02-23 11:35:00,47.35,47.4,47.33,47.4,39439.18841901288,30.6227,30.6551,30.6098,30.6551,39439.1884
2012-02-23 11:40:00,47.4,47.41,47.38,47.39,18921.69155363046,30.6551,30.6615,30.6421,30.6486,18921.6916
2012-02-23 11:45:00,47.39,47.39,47.37,47.37,13564.345149891711,30.6486,30.6486,30.6357,30.6357,13564.3451
2012-02-23 11:50:00,47.37,47.39,47.37,47.39,16869.941867092213,30.6357,30.6486,30.6357,30.6486,16869.9419
2012-02-23 11:55:00,47.39,47.4,47.38,47.39,10714.692807477488,30.6486,30.6551,30.6421,30.6486,10714.6928
2012-02-23 12:00:00,47.38,47.4,47.38,47.4,11170.637182263765,30.6421,30.6551,30.6421,30.6551,11170.6372
2012-02-23 12:05:00,47.4,47.41,47.37,47.37,21657.35780234812,30.6551,30.6615,30.6357,30.6357,21657.3578
2012-02-23 12:10:00,47.37,47.38,47.34,47.36,10258.748432691213,30.6357,30.6421,30.6163,30.6292,10258.7484
2012-02-23 12:15:00,47.36,47.37,47.35,47.35,4673.42984155933,30.6292,30.6357,30.6227,30.6227,4673.4298
2012-02-23 12:20:00,47.36,47.37,47.35,47.37,14020.28952467799,30.6292,30.6357,30.6227,30.6357,14020.2895
2012-02-23 12:25:00,47.38,47.4,47.37,47.37,19947.56639689958,30.6421,30.6551,30.6357,30.6357,19947.5664
2012-02-23 12:30:00,47.37,47.38,47.36,47.37,14020.28952467799,30.6357,30.6421,30.6292,30.6357,14020.2895
2012-02-23 12:35:00,47.37,47.37,47.34,47.36,14020.28952467799,30.6357,30.6357,30.6163,30.6292,14020.2895
2012-02-23 12:40:00,47.36,47.37,47.35,47.36,4559.443747862761,30.6292,30.6357,30.6227,30.6292,4559.4437
2012-02-23 12:45:00,47.36,47.36,47.3,47.31,23481.135301493217,30.6292,30.6292,30.5904,30.5969,23481.1353
2012-02-23 12:50:00,47.32,47.33,47.31,47.32,6269.235153311296,30.6033,30.6098,30.5969,30.6033,6269.2352
2012-02-23 12:55:00,47.32,47.33,47.31,47.32,3761.5410919867777,30.6033,30.6098,30.5969,30.6033,3761.5411
2012-02-23 13:00:00,47.33,47.35,47.33,47.33,5699.304684828451,30.6098,30.6227,30.6098,30.6098,5699.3047
2012-02-23 13:05:00,47.33,47.34,47.31,47.31,12424.484212926023,30.6098,30.6163,30.5969,30.5969,12424.4842
2012-02-23 13:10:00,47.31,47.34,47.3,47.33,8093.0126524564,30.5969,30.6163,30.5904,30.6098,8093.0127
2012-02-23 13:15:00,47.32,47.37,47.32,47.36,22797.218739313805,30.6033,30.6357,30.6033,30.6292,22797.2187
2012-02-23 13:20:00,47.35,47.37,47.34,47.35,11854.553744443176,30.6227,30.6357,30.6163,30.6227,11854.5537
2012-02-23 13:25:00,47.35,47.36,47.32,47.33,7865.040465063263,30.6227,30.6292,30.6033,30.6098,7865.0405
2012-02-23 13:30:00,47.32,47.33,47.26,47.27,27242.67639348,30.6033,30.6098,30.5645,30.571,27242.6764
2012-02-23 13:35:00,47.27,47.29,47.24,47.29,12766.44249401573,30.571,30.5839,30.5516,30.5839,12766.4425
2012-02-23 13:40:00,47.29,47.31,47.27,47.29,30206.31482959079,30.5839,30.5969,30.571,30.5839,30206.3148
2012-02-23 13:45:00,47.3,47.32,47.29,47.3,21885.32998974125,30.5904,30.6033,30.5839,30.5904,21885.33
2012-02-23 13:50:00,47.3,47.32,47.29,47.31,18009.802804057905,30.5904,30.6033,30.5839,30.5969,18009.8028
2012-02-23 13:55:00,47.32,47.32,47.28,47.29,17667.844522968197,30.6033,30.6033,30.5775,30.5839,17667.8445
2012-02-23 14:00:00,47.3,47.3,47.27,47.28,16527.98358600251,30.5904,30.5904,30.571,30.5775,16527.9836
2012-02-23 14:05:00,47.28,47.28,47.23,47.24,28952.46779892853,30.5775,30.5775,30.5451,30.5516,28952.4678
2012-02-23 14:10:00,47.24,47.25,47.23,47.25,18465.74717884418,30.5516,30.5581,30.5451,30.5581,18465.7472
2012-02-23 14:15:00,47.25,47.28,47.24,47.27,9232.87358942209,30.5581,30.5775,30.5516,30.571,9232.8736
2012-02-23 14:20:00,47.27,47.29,47.26,47.28,17895.816710361338,30.571,30.5839,30.5645,30.5775,17895.8167
2012-02-23 14:25:00,47.28,47.29,47.26,47.28,15502.108742733386,30.5775,30.5839,30.5645,30.5775,15502.1087
2012-02-23 14:30:00,47.28,47.29,47.26,47.28,13678.331243588282,30.5775,30.5839,30.5645,30.5775,13678.3312
2012-02-23 14:35:00,47.28,47.3,47.27,47.28,31346.17576655648,30.5775,30.5904,30.571,30.5775,31346.1758
2012-02-23 14:40:00,47.27,47.28,47.21,47.23,30890.231391770205,30.571,30.5775,30.5322,30.5451,30890.2314
2012-02-23 14:45:00,47.24,47.28,47.24,47.24,8206.998746152969,30.5516,30.5775,30.5516,30.5516,8206.9987
2012-02-23 14:50:00,47.24,47.29,47.24,47.26,36475.549982902085,30.5516,30.5839,30.5516,30.5645,36475.55
2012-02-23 14:55:00,47.26,47.28,47.25,47.27,13792.317337284852,30.5645,30.5775,30.5581,30.571,13792.3173
2012-02-23 15:00:00,47.28,47.28,47.23,47.24,14818.192180553971,30.5775,30.5775,30.5451,30.5516,14818.1922
2012-02-23 15:05:00,47.24,47.27,47.23,47.27,33853.869827881,30.5516,30.571,30.5451,30.571,33853.8698
2012-02-23 15:10:00,47.27,47.27,47.23,47.26,41376.95201185456,30.571,30.571,30.5451,30.5645,41376.952
2012-02-23 15:15:00,47.27,47.28,47.24,47.27,43770.6599794825,30.571,30.5775,30.5516,30.571,43770.66
2012-02-23 15:20:00,47.27,47.28,47.26,47.26,37273.45263877807,30.571,30.5775,30.5645,30.5645,37273.4526
2012-02-23 15:25:00,47.27,47.27,47.25,47.25,20859.45514647213,30.571,30.571,30.5581,30.5581,20859.4551
2012-02-23 15:30:00,47.26,47.28,47.23,47.23,37159.4665450815,30.5645,30.5775,30.5451,30.5451,37159.4665
2012-02-23 15:35:00,47.23,47.23,47.17,47.2,78992.36293172232,30.5451,30.5451,30.5063,30.5257,78992.3629
2012-02-23 15:40:00,47.2,47.25,47.19,47.22,34993.73076484669,30.5257,30.5581,30.5193,30.5387,34993.7308
2012-02-23 15:45:00,47.23,47.24,47.23,47.24,26102.815456514305,30.5451,30.5516,30.5451,30.5516,26102.8155
2012-02-23 15:50:00,47.24,47.24,47.21,47.24,53231.50575629773,30.5516,30.5516,30.5322,30.5516,53231.5058
2012-02-23 15:55:00,47.24,47.25,47.17,47.2,137353.24290436567,30.5516,30.5581,30.5063,30.5257,137353.2429
2012-02-24 09:30:00,47.34,47.34,47.21,47.27,61210.53231505757,30.6163,30.6163,30.5322,30.571,61210.5323
2012-02-24 09:35:00,47.3,47.3,47.23,47.25,22227.28827083096,30.5904,30.5904,30.5451,30.5581,22227.2883
2012-02-24 09:40:00,47.26,47.29,47.21,47.29,9004.901402028952,30.5645,30.5839,30.5322,30.5839,9004.9014
2012-02-24 09:45:00,47.29,47.29,47.26,47.27,33967.85592157757,30.5839,30.5839,30.5645,30.571,33967.8559
2012-02-24 09:50:00,47.27,47.28,47.24,47.25,14134.27561837456,30.571,30.5775,30.5516,30.5581,14134.2756
2012-02-24 09:55:00,47.28,47.28,47.24,47.26,18465.74717884418,30.5775,30.5775,30.5516,30.5645,18465.7472
2012-02-24 10:00:00,47.25,47.28,47.25,47.26,23025.190926706942,30.5581,30.5775,30.5581,30.5645,23025.1909
2012-02-24 10:05:00,47.26,47.28,47.24,47.24,26444.773737604013,30.5645,30.5775,30.5516,30.5516,26444.7737
2012-02-24 10:10:00,47.24,47.27,47.22,47.26,13336.372962498575,30.5516,30.571,30.5387,30.5645,13336.373
2012-02-24 10:15:00,47.26,47.3,47.25,47.27,73635.0165279836,30.5645,30.5904,30.5581,30.571,73635.0165
2012-02-24 10:20:00,47.27,47.28,47.2,47.22,22797.218739313805,30.571,30.5775,30.5257,30.5387,22797.2187
2012-02-24 10:25:00,47.22,47.23,47.19,47.21,10600.70671378092,30.5387,30.5451,30.5193,30.5322,10600.7067
2012-02-24 10:30:00,47.21,47.23,47.21,47.21,10486.72062008435,30.5322,30.5451,30.5322,30.5322,10486.7206
2012-02-24 10:35:00,47.22,47.22,47.15,47.15,15502.108742733386,30.5387,30.5387,30.4934,30.4934,15502.1087
2012-02-24 10:40:00,47.15,47.2,47.15,47.18,23937.079676279493,30.4934,30.5257,30.4934,30.5128,23937.0797
2012-02-24 10:45:00,47.17,47.18,47.13,47.15,20631.482959078992,30.5063,30.5128,30.4805,30.4934,20631.483
2012-02-24 10:50:00,47.15,47.19,47.15,47.16,9574.831870511798,30.4934,30.5193,30.4934,30.4999,9574.8319
2012-02-24 10:55:00,47.16,47.17,47.12,47.13,16869.941867092213,30.4999,30.5063,30.474,30.4805,16869.9419
2012-02-24 11:00:00,47.12,47.15,47.09,47.15,84463.69542915764,30.474,30.4934,30.4546,30.4934,84463.6954
2012-02-24 11:05:00,47.15,47.16,47.13,47.15,37159.4665450815,30.4934,30.4999,30.4805,30.4934,37159.4665
2012-02-24 11:10:00,47.15,47.15,47.12,47.14,35107.71685854326,30.4934,30.4934,30.474,30.4869,35107.7169
2012-02-24 11:15:00,47.14,47.15,47.13,47.15,10714.692807477488,30.4869,30.4934,30.4805,30.4934,10714.6928
2012-02-24 11:20:00,47.15,47.15,47.13,47.13,25646.87108172803,30.4934,30.4934,30.4805,30.4805,25646.8711
2012-02-24 11:25:00,47.14,47.18,47.13,47.18,15274.136555340248,30.4869,30.5128,30.4805,30.5128,15274.1366
2012-02-24 11:30:00,47.18,47.19,47.14,47.14,28610.509517838826,30.5128,30.5193,30.4869,30.4869,28610.5095
2012-02-24 11:35:00,47.15,47.16,47.14,47.15,12082.525931836317,30.4934,30.4999,30.4869,30.4934,12082.5259
2012-02-24 11:40:00,47.15,47.15,47.12,47.12,37957.36920095748,30.4934,30.4934,30.474,30.474,37957.3692
2012-02-24 11:45:00,47.13,47.13,47.08,47.1,30548.273110680497,30.4805,30.4805,30.4481,30.4611,30548.2731
2012-02-24 11:50:00,47.11,47.13,47.1,47.1,10258.748432691213,30.4675,30.4805,30.4611,30.4611,10258.7484
2012-02-24 11:55:00,47.1,47.14,47.09,47.14,7865.040465063263,30.4611,30.4869,30.4546,30.4869,7865.0405
2012-02-24 12:00:00,47.14,47.15,47.11,47.11,15160.15046164368,30.4869,30.4934,30.4675,30.4675,15160.1505
2012-02-24 12:05:00,47.1,47.13,47.08,47.11,47532.20107146928,30.4611,30.4805,30.4481,30.4675,47532.2011
2012-02-24 12:10:00,47.11,47.13,47.08,47.09,51749.686538242335,30.4675,30.4805,30.4481,30.4546,51749.6865
2012-02-24 12:15:00,47.09,47.11,47.08,47.08,30092.32873589422,30.4546,30.4675,30.4481,30.4481,30092.3287
2012-02-24 12:20:00,47.08,47.09,47.08,47.08,14248.261712071127,30.4481,30.4546,30.4481,30.4481,14248.2617
2012-02-24 12:25:00,47.09,47.09,47.04,47.06,33967.85592157757,30.4546,30.4546,30.4222,30.4352,33967.8559
2012-02-24 12:30:00,47.06,47.12,47.06,47.11,25076.940613245184,30.4352,30.474,30.4352,30.4675,25076.9406
2012-02-24 12:35:00,47.1,47.11,47.04,47.05,22797.218739313805,30.4611,30.4675,30.4222,30.4287,22797.2187
2012-02-24 12:40:00,47.06,47.14,47.05,47.13,38185.34138835062,30.4352,30.4869,30.4287,30.4805,38185.3414
2012-02-24 12:45:00,47.12,47.14,47.12,47.13,35449.675139632964,30.474,30.4869,30.474,30.4805,35449.6751
2012-02-24 12:50:00,47.12,47.13,47.07,47.08,32600.02279721874,30.474,30.4805,30.4416,30.4481,32600.0228
2012-02-24 12:55:00,47.08,47.1,47.08,47.1,12652.45640031916,30.4481,30.4611,30.4481,30.4611,12652.4564
2012-02-24 13:00:00,47.09,47.15,47.09,47.14,16527.98358600251,30.4546,30.4934,30.4546,30.4869,16527.9836
2012-02-24 13:05:00,47.15,47.15,47.12,47.13,11170.637182263765,30.4934,30.4934,30.474,30.4805,11170.6372
2012-02-24 13:10:00,47.13,47.14,47.11,47.12,18465.74717884418,30.4805,30.4869,30.4675,30.474,18465.7472
2012-02-24 13:15:00,47.13,47.17,47.11,47.15,23937.079676279493,30.4805,30.5063,30.4675,30.4934,23937.0797
2012-02-24 13:20:00,47.15,47.18,47.15,47.15,15388.122649036815,30.4934,30.5128,30.4934,30.4934,15388.1226
2012-02-24 13:25:00,47.16,47.16,47.14,47.14,10030.776245298071,30.4999,30.4999,30.4869,30.4869,10030.7762
2012-02-24 13:30:00,47.14,47.15,47.14,47.15,11854.553744443176,30.4869,30.4934,30.4869,30.4934,11854.5537
2012-02-24 13:35:00,47.15,47.15,47.14,47.15,13678.331243588282,30.4934,30.4934,30.4869,30.4934,13678.3312
2012-02-24 13:40:00,47.15,47.15,47.1,47.14,59956.6852843953,30.4934,30.4934,30.4611,30.4869,59956.6853
2012-02-24 13:45:00,47.14,47.15,47.12,47.13,8548.957027242677,30.4869,30.4934,30.474,30.4805,8548.957
2012-02-24 13:50:00,47.13,47.15,47.12,47.15,12310.498119229454,30.4805,30.4934,30.474,30.4934,12310.4981
2012-02-24 13:55:00,47.15,47.16,47.15,47.16,11626.58155705004,30.4934,30.4999,30.4934,30.4999,11626.5816
2012-02-24 14:00:00,47.16,47.2,47.16,47.2,14134.27561837456,30.4999,30.5257,30.4999,30.5257,14134.2756
2012-02-24 14:05:00,47.2,47.2,47.17,47.18,16869.941867092213,30.5257,30.5257,30.5063,30.5128,16869.9419
2012-02-24 14:10:00,47.18,47.19,47.18,47.19,11056.651088567194,30.5128,30.5193,30.5128,30.5193,11056.6511
2012-02-24 14:15:00,47.2,47.2,47.18,47.19,4331.471560469623,30.5257,30.5257,30.5128,30.5193,4331.4716
2012-02-24 14:20:00,47.18,47.19,47.16,47.17,10486.72062008435,30.5128,30.5193,30.4999,30.5063,10486.7206
2012-02-24 14:25:00,47.16,47.18,47.16,47.16,20973.4412401687,30.4999,30.5128,30.4999,30.4999,20973.4412
2012-02-24 14:30:00,47.17,47.17,47.12,47.15,16641.969679699076,30.5063,30.5063,30.474,30.4934,16641.9697
2012-02-24 14:35:00,47.15,47.15,47.12,47.15,12538.470306622592,30.4934,30.4934,30.474,30.4934,12538.4703
2012-02-24 14:40:00,47.16,47.16,47.13,47.15,21543.371708651543,30.4999,30.4999,30.4805,30.4934,21543.3717
2012-02-24 14:45:00,47.15,47.17,47.14,47.17,9004.901402028952,30.4934,30.5063,30.4869,30.5063,9004.9014
2012-02-24 14:50:00,47.17,47.17,47.14,47.15,17553.85842927163,30.5063,30.5063,30.4869,30.4934,17553.8584
2012-02-24 14:55:00,47.15,47.16,47.13,47.15,14818.192180553971,30.4934,30.4999,30.4805,30.4934,14818.1922
2012-02-24 15:00:00,47.15,47.16,47.15,47.15,17097.914054485354,30.4934,30.4999,30.4934,30.4934,17097.9141
2012-02-24 15:05:00,47.15,47.19,47.15,47.19,10714.692807477488,30.4934,30.5193,30.4934,30.5193,10714.6928
2012-02-24 15:10:00,47.19,47.19,47.15,47.15,16869.941867092213,30.5193,30.5193,30.4934,30.4934,16869.9419
2012-02-24 15:15:00,47.15,47.22,47.15,47.21,14704.206086857404,30.4934,30.5387,30.4934,30.5322,14704.2061
2012-02-24 15:20:00,47.2,47.21,47.19,47.21,10372.73452638778,30.5257,30.5322,30.5193,30.5322,10372.7345
2012-02-24 15:25:00,47.21,47.21,47.18,47.19,13108.400775105438,30.5322,30.5322,30.5128,30.5193,13108.4008
2012-02-24 15:30:00,47.19,47.19,47.14,47.16,26330.787643907443,30.5193,30.5193,30.4869,30.4999,26330.7876
2012-02-24 15:35:00,47.16,47.18,47.16,47.18,27926.59295565941,30.4999,30.5128,30.4999,30.5128,27926.593
2012-02-24 15:40:00,47.18,47.18,47.15,47.18,32486.03670352217,30.5128,30.5128,30.4934,30.5128,32486.0367
2012-02-24 15:45:00,47.18,47.18,47.15,47.15,26102.815456514305,30.5128,30.5128,30.4934,30.4934,26102.8155
2012-02-24 15:50:00,47.15,47.2,47.15,47.19,36931.49435768836,30.4934,30.5257,30.4934,30.5193,36931.4944
2012-02-24 15:55:00,47.19,47.22,47.15,47.22,56423.116379801664,30.5193,30.5387,30.4934,30.5387,56423.1164
2012-02-27 09:30:00,47.11,47.11,47.01,47.02,72609.14168471447,30.4675,30.4675,30.4028,30.4093,72609.1417
2012-02-27 09:35:00,47.02,47.02,46.93,46.99,55511.22763022912,30.4093,30.4093,30.3511,30.3899,55511.2276
2012-02-27 09:40:00,46.99,47.01,46.89,46.9,48102.131539952126,30.3899,30.4028,30.3252,30.3317,48102.1315
2012-02-27 09:45:00,46.89,46.89,46.78,46.78,39895.13279379916,30.3252,30.3252,30.2541,30.2541,39895.1328
2012-02-27 09:50:00,46.77,46.91,46.77,46.9,19833.58030320301,30.2476,30.3382,30.2476,30.3317,19833.5803
2012-02-27 09:55:00,46.9,46.99,46.9,46.98,10144.762338994642,30.3317,30.3899,30.3317,30.3834,10144.7623
2012-02-27 10:00:00,46.97,47.02,46.97,47.02,36817.5082639918,30.377,30.4093,30.377,30.4093,36817.5083
2012-02-27 10:05:00,47.02,47.12,47.02,47.12,44910.52091644819,30.4093,30.474,30.4093,30.474,44910.5209
2012-02-27 10:10:00,47.12,47.13,47.07,47.07,21543.371708651543,30.474,30.4805,30.4416,30.4416,21543.3717
2012-02-27 10:15:00,47.07,47.08,47.04,47.08,19377.635928416734,30.4416,30.4481,30.4222,30.4481,19377.6359
2012-02-27 10:20:00,47.08,47.12,47.08,47.12,26672.74592499715,30.4481,30.474,30.4481,30.474,26672.7459
2012-02-27 10:25:00,47.12,47.16,47.12,47.13,14134.27561837456,30.474,30.4999,30.474,30.4805,14134.2756
2012-02-27 10:30:00,47.14,47.15,47.08,47.1,44340.59044796535,30.4869,30.4934,30.4481,30.4611,44340.5904
2012-02-27 10:35:00,47.1,47.18,47.09,47.17,20403.51077168585,30.4611,30.5128,30.4546,30.5063,20403.5108
2012-02-27 10:40:00,47.17,47.27,47.16,47.27,22113.30217713439,30.5063,30.571,30.4999,30.571,22113.3022
2012-02-27 10:45:00,47.25,47.3,47.25,47.25,20745.469052775563,30.5581,30.5904,30.5581,30.5581,20745.4691
2012-02-27 10:50:00,47.25,47.29,47.23,47.28,33625.89764048786,30.5581,30.5839,30.5451,30.5775,33625.8976
2012-02-27 10:55:00,47.29,47.34,47.29,47.34,37387.43873247464,30.5839,30.6163,30.5839,30.6163,37387.4387
2012-02-27 11:00:00,47.35,47.36,47.31,47.32,33967.85592157757,30.6227,30.6292,30.5969,30.6033,33967.8559
2012-02-27 11:05:00,47.33,47.37,47.3,47.37,35221.70295223983,30.6098,30.6357,30.5904,30.6357,35221.703
2012-02-27 11:10:00,47.37,47.39,47.36,47.39,19149.6637410236,30.6357,30.6486,30.6292,30.6486,19149.6637
2012-02-27 11:15:00,47.39,47.42,47.37,47.38,32372.0506098256,30.6486,30.668,30.6357,30.6421,32372.0506
2012-02-27 11:20:00,47.39,47.46,47.38,47.45,27128.690299783422,30.6486,30.6939,30.6421,30.6874,27128.6903
2012-02-27 11:25:00,47.46,47.47,47.44,47.44,17097.914054485354,30.6939,30.7003,30.6809,30.6809,17097.9141
2012-02-27 11:30:00,47.44,47.44,47.37,47.37,23937.079676279493,30.6809,30.6809,30.6357,30.6357,23937.0797
2012-02-27 11:35:00,47.38,47.42,47.38,47.4,12196.512025532886,30.6421,30.668,30.6421,30.6551,12196.512
2012-02-27 11:40:00,47.4,47.44,47.4,47.4,15274.136555340248,30.6551,30.6809,30.6551,30.6551,15274.1366
2012-02-27 11:45:00,47.41,47.42,47.39,47.41,13678.331243588282,30.6615,30.668,30.6486,30.6615,13678.3312
2012-02-27 11:50:00,47.41,47.44,47.4,47.4,9802.804057904936,30.6615,30.6809,30.6551,30.6551,9802.8041
2012-02-27 11:55:00,47.41,47.44,47.41,47.44,10372.73452638778,30.6615,30.6809,30.6615,30.6809,10372.7345
2012-02-27 12:00:00,47.43,47.51,47.43,47.51,47304.22888407615,30.6745,30.7262,30.6745,30.7262,47304.2289
2012-02-27 12:05:00,47.52,47.55,47.51,47.51,25760.8571754246,30.7327,30.7521,30.7262,30.7262,25760.8572
2012-02-27 12:10:00,47.51,47.54,47.51,47.54,19149.6637410236,30.7262,30.7456,30.7262,30.7456,19149.6637
2012-02-27 12:15:00,47.54,47.55,47.52,47.54,25646.87108172803,30.7456,30.7521,30.7327,30.7456,25646.8711
2012-02-27 12:20:00,47.54,47.55,47.52,47.55,24734.98233215548,30.7456,30.7521,30.7327,30.7521,24734.9823
2012-02-27 12:25:00,47.55,47.59,47.54,47.59,17895.816710361338,30.7521,30.7779,30.7456,30.7779,17895.8167
2012-02-27 12:30:00,47.6,47.61,47.58,47.58,21771.343896044684,30.7844,30.7909,30.7715,30.7715,21771.3439
2012-02-27 12:35:00,47.58,47.62,47.58,47.6,15160.15046164368,30.7715,30.7974,30.7715,30.7844,15160.1505
2012-02-27 12:40:00,47.6,47.62,47.59,47.61,10144.762338994642,30.7844,30.7974,30.7779,30.7909,10144.7623
2012-02-27 12:45:00,47.61,47.64,47.59,47.64,11056.651088567194,30.7909,30.8103,30.7779,30.8103,11056.6511
2012-02-27 12:50:00,47.64,47.7,47.64,47.66,40693.03544967514,30.8103,30.8491,30.8103,30.8232,40693.0354
2012-02-27 12:55:00,47.66,47.68,47.65,47.67,12196.512025532886,30.8232,30.8362,30.8168,30.8297,12196.512
2012-02-27 13:00:00,47.66,47.67,47.58,47.59,15274.136555340248,30.8232,30.8297,30.7715,30.7779,15274.1366
2012-02-27 13:05:00,47.59,47.59,47.57,47.58,10600.70671378092,30.7779,30.7779,30.765,30.7715,10600.7067
2012-02-27 13:10:00,47.58,47.58,47.55,47.56,9916.790151601504,30.7715,30.7715,30.7521,30.7585,9916.7902
2012-02-27 13:15:00,47.56,47.57,47.55,47.57,9232.87358942209,30.7585,30.765,30.7521,30.765,9232.8736
2012-02-27 13:20:00,47.57,47.57,47.55,47.55,8093.0126524564,30.765,30.765,30.7521,30.7521,8093.0127
2012-02-27 13:25:00,47.55,47.56,47.54,47.56,20745.469052775563,30.7521,30.7585,30.7456,30.7585,20745.4691
2012-02-27 13:30:00,47.56,47.56,47.53,47.54,13678.331243588282,30.7585,30.7585,30.7391,30.7456,13678.3312
2012-02-27 13:35:00,47.54,47.58,47.54,47.58,28382.537330445684,30.7456,30.7715,30.7456,30.7715,28382.5373
2012-02-27 13:40:00,47.58,47.58,47.54,47.57,18351.761085147613,30.7715,30.7715,30.7456,30.765,18351.7611
2012-02-27 13:45:00,47.57,47.58,47.55,47.57,15160.15046164368,30.765,30.7715,30.7521,30.765,15160.1505
2012-02-27 13:50:00,47.57,47.58,47.54,47.54,20517.496865382425,30.765,30.7715,30.7456,30.7456,20517.4969
2012-02-27 13:55:00,47.53,47.54,47.52,47.52,4673.42984155933,30.7391,30.7456,30.7327,30.7327,4673.4298
2012-02-27 14:00:00,47.52,47.55,47.52,47.53,12538.470306622592,30.7327,30.7521,30.7327,30.7391,12538.4703
2012-02-27 14:05:00,47.53,47.55,47.53,47.54,8320.984839849538,30.7391,30.7521,30.7391,30.7456,8320.9848
2012-02-27 14:10:00,47.54,47.55,47.54,47.55,10144.762338994642,30.7456,30.7521,30.7456,30.7521,10144.7623
2012-02-27 14:15:00,47.55,47.55,47.52,47.53,9802.804057904936,30.7521,30.7521,30.7327,30.7391,9802.8041
2012-02-27 14:20:00,47.53,47.56,47.53,47.55,62806.33762680953,30.7391,30.7585,30.7391,30.7521,62806.3376
2012-02-27 14:25:00,47.55,47.56,47.55,47.55,6839.165621794141,30.7521,30.7585,30.7521,30.7521,6839.1656
2012-02-27 14:30:00,47.55,47.56,47.55,47.55,9802.804057904936,30.7521,30.7585,30.7521,30.7521,9802.8041
2012-02-27 14:35:00,47.55,47.56,47.52,47.53,16413.997492305938,30.7521,30.7585,30.7327,30.7391,16413.9975
2012-02-27 14:40:00,47.53,47.58,47.52,47.58,23025.190926706942,30.7391,30.7715,30.7327,30.7715,23025.1909
2012-02-27 14:45:00,47.58,47.58,47.55,47.56,10372.73452638778,30.7715,30.7715,30.7521,30.7585,10372.7345
2012-02-27 14:50:00,47.56,47.57,47.56,47.56,15616.094836429957,30.7585,30.765,30.7585,30.7585,15616.0948
2012-02-27 14:55:00,47.56,47.57,47.55,47.56,13678.331243588282,30.7585,30.765,30.7521,30.7585,13678.3312
2012-02-27 15:00:00,47.55,47.62,47.55,47.59,40693.03544967514,30.7521,30.7974,30.7521,30.7779,40693.0354
2012-02-27 15:05:00,47.6,47.6,47.55,47.56,25190.926706941755,30.7844,30.7844,30.7521,30.7585,25190.9267
2012-02-27 15:10:00,47.56,47.61,47.55,47.58,58474.86606633991,30.7585,30.7909,30.7521,30.7715,58474.8661
2012-02-27 15:15:00,47.59,47.6,47.57,47.59,46392.34013450359,30.7779,30.7844,30.765,30.7779,46392.3401
2012-02-27 15:20:00,47.6,47.6,47.56,47.57,24165.05186367264,30.7844,30.7844,30.7585,30.765,24165.0519
2012-02-27 15:25:00,47.57,47.59,47.57,47.58,26558.75983130058,30.765,30.7779,30.765,30.7715,26558.7598
2012-02-27 15:30:00,47.59,47.61,47.58,47.59,25418.89889433489,30.7779,30.7909,30.7715,30.7779,25418.8989
2012-02-27 15:35:00,47.59,47.61,47.57,47.57,33055.96717200502,30.7779,30.7909,30.765,30.765,33055.9672
2012-02-27 15:40:00,47.58,47.58,47.56,47.58,39325.20232531631,30.7715,30.7715,30.7585,30.7715,39325.2023
2012-02-27 15:45:00,47.57,47.57,47.51,47.51,54485.35278695999,30.765,30.765,30.7262,30.7262,54485.3528
2012-02-27 15:50:00,47.51,47.54,47.51,47.51,85375.58417873019,30.7262,30.7456,30.7262,30.7262,85375.5842
2012-02-27 15:55:00,47.51,47.56,47.47,47.47,129830.16072039212,30.7262,30.7585,30.7003,30.7003,129830.1607
2012-02-28 09:30:00,47.68,47.68,47.48,47.53,62008.43497093354,30.8362,30.8362,30.7068,30.7391,62008.435
2012-02-28 09:35:00,47.53,47.57,47.46,47.53,24165.05186367264,30.7391,30.765,30.6939,30.7391,24165.0519
2012-02-28 09:40:00,47.53,47.53,47.37,47.39,18351.761085147613,30.7391,30.7391,30.6357,30.6486,18351.7611
2012-02-28 09:45:00,47.39,47.55,47.39,47.54,18123.788897754475,30.6486,30.7521,30.6486,30.7456,18123.7889
2012-02-28 09:50:00,47.54,47.58,47.51,47.57,20061.552490596147,30.7456,30.7715,30.7262,30.765,20061.5525
2012-02-28 09:55:00,47.57,47.59,47.54,47.59,32030.092328735893,30.765,30.7779,30.7456,30.7779,32030.0923
2012-02-28 10:00:00,47.59,47.66,47.56,47.6,58360.879972643335,30.7779,30.8232,30.7585,30.7844,58360.88
2012-02-28 10:05:00,47.6,47.6,47.51,47.51,40009.11888749572,30.7844,30.7844,30.7262,30.7262,40009.1189
2012-02-28 10:10:00,47.51,47.6,47.51,47.59,61096.54622136099,30.7262,30.7844,30.7262,30.7779,61096.5462
2012-02-28 10:15:00,47.59,47.68,47.58,47.67,28952.46779892853,30.7779,30.8362,30.7715,30.8297,28952.4678
2012-02-28 10:20:00,47.67,47.71,47.65,47.67,62464.37934571983,30.8297,30.8556,30.8168,30.8297,62464.3793
2012-02-28 10:25:00,47.66,47.66,47.6,47.62,16641.969679699076,30.8232,30.8232,30.7844,30.7974,16641.9697
2012-02-28 10:30:00,47.63,47.71,47.63,47.7,15388.122649036815,30.8038,30.8556,30.8038,30.8491,15388.1226
2012-02-28 10:35:00,47.7,47.73,47.67,47.7,25760.8571754246,30.8491,30.8685,30.8297,30.8491,25760.8572
2012-02-28 10:40:00,47.7,47.78,47.7,47.78,19491.6220221133,30.8491,30.9008,30.8491,30.9008,19491.622
2012-02-28 10:45:00,47.78,47.81,47.77,47.79,22455.260458224097,30.9008,30.9202,30.8944,30.9073,22455.2605
2012-02-28 10:50:00,47.78,47.79,47.72,47.75,24962.954519548617,30.9008,30.9073,30.862,30.8814,24962.9545
2012-02-28 10:55:00,47.75,47.8,47.73,47.77,30776.245298073634,30.8814,30.9138,30.8685,30.8944,30776.2453
2012-02-28 11:00:00,47.77,47.8,47.73,47.73,22113.30217713439,30.8944,30.9138,30.8685,30.8685,22113.3022
2012-02-28 11:05:00,47.73,47.8,47.72,47.79,17211.90014818192,30.8685,30.9138,30.862,30.9073,17211.9001
2012-02-28 11:10:00,47.79,47.8,47.76,47.78,18351.761085147613,30.9073,30.9138,30.8879,30.9008,18351.7611
2012-02-28 11:15:00,47.77,47.78,47.74,47.78,22113.30217713439,30.8944,30.9008,30.875,30.9008,22113.3022
2012-02-28 11:20:00,47.79,47.8,47.74,47.77,29750.37045480452,30.9073,30.9138,30.875,30.8944,29750.3705
2012-02-28 11:25:00,47.76,47.78,47.75,47.76,10942.664994870624,30.8879,30.9008,30.8814,30.8879,10942.665
2012-02-28 11:30:00,47.75,47.77,47.74,47.77,16186.0253049128,30.8814,30.8944,30.875,30.8944,16186.0253
2012-02-28 11:35:00,47.76,47.79,47.76,47.79,12652.45640031916,30.8879,30.9073,30.8879,30.9073,12652.4564
2012-02-28 11:40:00,47.8,47.8,47.77,47.77,16869.941867092213,30.9138,30.9138,30.8944,30.8944,16869.9419
2012-02-28 11:45:00,47.77,47.8,47.77,47.79,13906.30343098142,30.8944,30.9138,30.8944,30.9073,13906.3034
2012-02-28 11:50:00,47.79,47.79,47.77,47.79,13336.372962498575,30.9073,30.9073,30.8944,30.9073,13336.373
2012-02-28 11:55:00,47.79,47.8,47.79,47.8,15160.15046164368,30.9073,30.9138,30.9073,30.9138,15160.1505
2012-02-28 12:00:00,47.8,47.8,47.78,47.8,14134.27561837456,30.9138,30.9138,30.9008,30.9138,14134.2756
2012-02-28 12:05:00,47.81,47.81,47.79,47.79,21315.399521258405,30.9202,30.9202,30.9073,30.9073,21315.3995
2012-02-28 12:10:00,47.79,47.8,47.77,47.77,9460.84577681523,30.9073,30.9138,30.8944,30.8944,9460.8458
2012-02-28 12:15:00,47.77,47.78,47.77,47.77,13678.331243588282,30.8944,30.9008,30.8944,30.8944,13678.3312
2012-02-28 12:20:00,47.77,47.79,47.77,47.78,9004.901402028952,30.8944,30.9073,30.8944,30.9008,9004.9014
2012-02-28 12:25:00,47.78,47.8,47.77,47.79,13336.372962498575,30.9008,30.9138,30.8944,30.9073,13336.373
2012-02-28 12:30:00,47.79,47.79,47.77,47.78,14134.27561837456,30.9073,30.9073,30.8944,30.9008,14134.2756
2012-02-28 12:35:00,47.77,47.8,47.77,47.8,12082.525931836317,30.8944,30.9138,30.8944,30.9138,12082.5259
2012-02-28 12:40:00,47.8,47.8,47.79,47.79,7067.137809187279,30.9138,30.9138,30.9073,30.9073,7067.1378
2012-02-28 12:45:00,47.8,47.8,47.77,47.77,23367.14920779665,30.9138,30.9138,30.8944,30.8944,23367.1492
2012-02-28 12:50:00,47.77,47.8,47.77,47.8,9004.901402028952,30.8944,30.9138,30.8944,30.9138,9004.9014
2012-02-28 12:55:00,47.8,47.8,47.78,47.79,21201.41342756184,30.9138,30.9138,30.9008,30.9073,21201.4134
2012-02-28 13:00:00,47.79,47.83,47.78,47.83,20175.53858429272,30.9073,30.9332,30.9008,30.9332,20175.5386
2012-02-28 13:05:00,47.83,47.85,47.82,47.82,25532.88498803146,30.9332,30.9461,30.9267,30.9267,25532.885
2012-02-28 13:10:00,47.83,47.83,47.82,47.83,8662.943120939246,30.9332,30.9332,30.9267,30.9332,8662.9431
2012-02-28 13:15:00,47.83,47.83,47.81,47.81,9916.790151601504,30.9332,30.9332,30.9202,30.9202,9916.7902
2012-02-28 13:20:00,47.82,47.82,47.8,47.81,14590.219993160834,30.9267,30.9267,30.9138,30.9202,14590.22
2012-02-28 13:25:00,47.81,47.82,47.8,47.8,11284.623275960334,30.9202,30.9267,30.9138,30.9138,11284.6233
2012-02-28 13:30:00,47.8,47.81,47.78,47.8,24507.01014476234,30.9138,30.9202,30.9008,30.9138,24507.0101
2012-02-28 13:35:00,47.8,47.81,47.79,47.81,18807.705459933888,30.9138,30.9202,30.9073,30.9202,18807.7055
2012-02-28 13:40:00,47.81,47.82,47.79,47.79,18123.788897754475,30.9202,30.9267,30.9073,30.9073,18123.7889
2012-02-28 13:45:00,47.8,47.8,47.78,47.78,12196.512025532886,30.9138,30.9138,30.9008,30.9008,12196.512
2012-02-28 13:50:00,47.78,47.8,47.73,47.73,47988.14544625556,30.9008,30.9138,30.8685,30.8685,47988.1454
2012-02-28 13:55:00,47.73,47.76,47.73,47.76,19833.58030320301,30.8685,30.8879,30.8685,30.8879,19833.5803
2012-02-28 14:00:00,47.75,47.78,47.75,47.78,14134.27561837456,30.8814,30.9008,30.8814,30.9008,14134.2756
2012-02-28 14:05:00,47.77,47.78,47.75,47.76,18123.788897754475,30.8944,30.9008,30.8814,30.8879,18123.7889
2012-02-28 14:10:00,47.76,47.76,47.71,47.72,29636.384361107943,30.8879,30.8879,30.8556,30.862,29636.3844
2012-02-28 14:15:00,47.71,47.73,47.71,47.73,20631.482959078992,30.8556,30.8685,30.8556,30.8685,20631.483
2012-02-28 14:20:00,47.73,47.73,47.72,47.73,10714.692807477488,30.8685,30.8685,30.862,30.8685,10714.6928
2012-02-28 14:25:00,47.73,47.73,47.67,47.67,40009.11888749572,30.8685,30.8685,30.8297,30.8297,40009.1189
2012-02-28 14:30:00,47.67,47.73,47.67,47.73,22911.20483301037,30.8297,30.8685,30.8297,30.8685,22911.2048
2012-02-28 14:35:00,47.73,47.76,47.73,47.75,15046.16436794711,30.8685,30.8879,30.8685,30.8814,15046.1644
2012-02-28 14:40:00,47.76,47.8,47.75,47.75,51065.76997606292,30.8879,30.9138,30.8814,30.8814,51065.77
2012-02-28 14:45:00,47.76,47.77,47.76,47.77,17325.886241878492,30.8879,30.8944,30.8879,30.8944,17325.8862
2012-02-28 14:50:00,47.77,47.77,47.76,47.77,32144.078422432463,30.8944,30.8944,30.8879,30.8944,32144.0784
2012-02-28 14:55:00,47.77,47.78,47.75,47.78,36247.57779550895,30.8944,30.9008,30.8814,30.9008,36247.5778
2012-02-28 15:00:00,47.78,47.78,47.77,47.78,13906.30343098142,30.9008,30.9008,30.8944,30.9008,13906.3034
2012-02-28 15:05:00,47.78,47.78,47.75,47.77,49697.93685170409,30.9008,30.9008,30.8814,30.8944,49697.9369
2012-02-28 15:10:00,47.78,47.78,47.76,47.78,28724.4956115354,30.9008,30.9008,30.8879,30.9008,28724.4956
2012-02-28 15:15:00,47.78,47.85,47.78,47.85,37843.38310726092,30.9008,30.9461,30.9008,30.9461,37843.3831
2012-02-28 15:20:00,47.84,47.87,47.84,47.86,32030.092328735893,30.9396,30.959,30.9396,30.9526,32030.0923
2012-02-28 15:25:00,47.86,47.86,47.83,47.85,18123.788897754475,30.9526,30.9526,30.9332,30.9461,18123.7889
2012-02-28 15:30:00,47.85,47.85,47.83,47.84,35563.661233329534,30.9461,30.9461,30.9332,30.9396,35563.6612
2012-02-28 15:35:00,47.84,47.86,47.83,47.85,33739.88373418443,30.9396,30.9526,30.9332,30.9461,33739.8837
2012-02-28 15:40:00,47.84,47.88,47.83,47.87,49811.92294540066,30.9396,30.9655,30.9332,30.959,49811.9229
2012-02-28 15:45:00,47.87,47.87,47.86,47.87,35677.647327026105,30.959,30.959,30.9526,30.959,35677.6473
2012-02-28 15:50:00,47.86,47.87,47.86,47.87,54713.32497435313,30.9526,30.959,30.9526,30.959,54713.325
2012-02-28 15:55:00,47.87,47.87,47.84,47.87,95862.30479881454,30.959,30.959,30.9396,30.959,95862.3048
2012-02-29 09:30:00,47.82,47.94,47.8,47.91,70557.39199817623,30.9267,31.0043,30.9138,30.9849,70557.392
2012-02-29 09:35:00,47.91,47.95,47.9,47.95,21315.399521258405,30.9849,31.0108,30.9784,31.0108,21315.3995
2012-02-29 09:40:00,47.94,48.05,47.92,48.03,38755.27185683347,31.0043,31.0754,30.9914,31.0625,38755.2719
2012-02-29 09:45:00,48.02,48.02,47.98,47.99,25190.926706941755,31.056,31.056,31.0302,31.0366,25190.9267
2012-02-29 09:50:00,47.99,47.99,47.94,47.97,19263.649834720163,31.0366,31.0366,31.0043,31.0237,19263.6498
2012-02-29 09:55:00,47.98,48.01,47.94,47.94,42744.78513621338,31.0302,31.0496,31.0043,31.0043,42744.7851
2012-02-29 10:00:00,47.94,47.98,47.94,47.96,124244.84212926024,31.0043,31.0302,31.0043,31.0172,124244.8421
2012-02-29 10:05:00,47.96,47.96,47.84,47.91,36133.59170181238,31.0172,31.0172,30.9396,30.9849,36133.5917
2012-02-29 10:10:00,47.91,47.93,47.87,47.92,18123.788897754475,30.9849,30.9978,30.959,30.9914,18123.7889
2012-02-29 10:15:00,47.91,47.94,47.83,47.84,27356.662487176563,30.9849,31.0043,30.9332,30.9396,27356.6625
2012-02-29 10:20:00,47.85,47.89,47.8,47.88,26444.773737604013,30.9461,30.972,30.9138,30.9655,26444.7737
2012-02-29 10:25:00,47.88,47.9,47.85,47.87,18237.77499145104,30.9655,30.9784,30.9461,30.959,18237.775
2012-02-29 10:30:00,47.87,47.87,47.81,47.86,23481.135301493217,30.959,30.959,30.9202,30.9526,23481.1353
2012-02-29 10:35:00,47.84,47.89,47.84,47.87,13222.386868802008,30.9396,30.972,30.9396,30.959,13222.3869
2012-02-29 10:40:00,47.87,47.87,47.8,47.8,16072.039211216232,30.959,30.959,30.9138,30.9138,16072.0392
2012-02-29 10:45:00,47.8,47.8,47.72,47.78,40237.091074888864,30.9138,30.9138,30.862,30.9008,40237.0911
2012-02-29 10:50:00,47.77,47.78,47.72,47.78,25646.87108172803,30.8944,30.9008,30.862,30.9008,25646.8711
2012-02-29 10:55:00,47.78,47.79,47.73,47.76,12082.525931836317,30.9008,30.9073,30.8685,30.8879,12082.5259
2012-02-29 11:00:00,47.76,47.82,47.74,47.76,38641.2857631369,30.8879,30.9267,30.875,30.8879,38641.2858
2012-02-29 11:05:00,47.77,47.77,47.72,47.75,20973.4412401687,30.8944,30.8944,30.862,30.8814,20973.4412
2012-02-29 11:10:00,47.74,47.75,47.69,47.7,24848.968425852046,30.875,30.8814,30.8426,30.8491,24848.9684
2012-02-29 11:15:00,47.69,47.72,47.67,47.72,12766.44249401573,30.8426,30.862,30.8297,30.862,12766.4425
2012-02-29 11:20:00,47.73,47.73,47.61,47.67,20631.482959078992,30.8685,30.8685,30.7909,30.8297,20631.483
2012-02-29 11:25:00,47.67,47.71,47.62,47.62,17097.914054485354,30.8297,30.8556,30.7974,30.7974,17097.9141
2012-02-29 11:30:00,47.62,47.73,47.59,47.69,22227.28827083096,30.7974,30.8685,30.7779,30.8426,22227.2883
2012-02-29 11:35:00,47.68,47.74,47.67,47.73,17439.87233557506,30.8362,30.875,30.8297,30.8685,17439.8723
2012-02-29 11:40:00,47.73,47.78,47.73,47.75,15730.080930126524,30.8685,30.9008,30.8685,30.8814,15730.0809
2012-02-29 11:45:00,47.75,47.77,47.73,47.77,7865.040465063263,30.8814,30.8944,30.8685,30.8944,7865.0405
2012-02-29 11:50:00,47.77,47.84,47.77,47.83,14476.233899464263,30.8944,30.9396,30.8944,30.9332,14476.2339
2012-02-29 11:55:00,47.83,47.85,47.78,47.8,24507.01014476234,30.9332,30.9461,30.9008,30.9138,24507.0101
2012-02-29 12:00:00,47.8,47.84,47.8,47.83,13678.331243588282,30.9138,30.9396,30.9138,30.9332,13678.3312
2012-02-29 12:05:00,47.83,47.83,47.77,47.79,25418.89889433489,30.9332,30.9332,30.8944,30.9073,25418.8989
2012-02-29 12:10:00,47.79,47.81,47.78,47.78,7865.040465063263,30.9073,30.9202,30.9008,30.9008,7865.0405
2012-02-29 12:15:00,47.78,47.83,47.78,47.82,19833.58030320301,30.9008,30.9332,30.9008,30.9267,19833.5803
2012-02-29 12:20:00,47.82,47.85,47.81,47.82,10942.664994870624,30.9267,30.9461,30.9202,30.9267,10942.665
2012-02-29 12:25:00,47.82,47.86,47.81,47.85,7979.026558759831,30.9267,30.9526,30.9202,30.9461,7979.0266
2012-02-29 12:30:00,47.84,47.85,47.82,47.85,14020.28952467799,30.9396,30.9461,30.9267,30.9461,14020.2895
2012-02-29 12:35:00,47.85,47.87,47.84,47.87,16983.927960788784,30.9461,30.959,30.9396,30.959,16983.928
2012-02-29 12:40:00,47.86,47.87,47.85,47.87,18465.74717884418,30.9526,30.959,30.9461,30.959,18465.7472
2012-02-29 12:45:00,47.86,47.87,47.84,47.85,14476.233899464263,30.9526,30.959,30.9396,30.9461,14476.2339
2012-02-29 12:50:00,47.84,47.87,47.83,47.86,13336.372962498575,30.9396,30.959,30.9332,30.9526,13336.373
2012-02-29 12:55:00,47.86,47.87,47.85,47.87,11398.609369656902,30.9526,30.959,30.9461,30.959,11398.6094
2012-02-29 13:00:00,47.87,47.88,47.86,47.87,11626.58155705004,30.959,30.9655,30.9526,30.959,11626.5816
2012-02-29 13:05:00,47.88,47.93,47.87,47.92,20859.45514647213,30.9655,30.9978,30.959,30.9914,20859.4551
2012-02-29 13:10:00,47.92,47.93,47.92,47.92,19605.60811580987,30.9914,30.9978,30.9914,30.9914,19605.6081
2012-02-29 13:15:00,47.92,47.93,47.86,47.86,22911.20483301037,30.9914,30.9978,30.9526,30.9526,22911.2048
2012-02-29 13:20:00,47.85,47.9,47.85,47.88,13906.30343098142,30.9461,30.9784,30.9461,30.9655,13906.3034
2012-02-29 13:25:00,47.88,47.93,47.88,47.92,21315.399521258405,30.9655,30.9978,30.9655,30.9914,21315.3995
2012-02-29 13:30:00,47.92,47.94,47.92,47.93,21657.35780234812,30.9914,31.0043,30.9914,30.9978,21657.3578
2012-02-29 13:35:00,47.94,47.95,47.93,47.94,17667.844522968197,31.0043,31.0108,30.9978,31.0043,17667.8445
2012-02-29 13:40:00,47.94,47.99,47.94,47.99,15388.122649036815,31.0043,31.0366,31.0043,31.0366,15388.1226
2012-02-29 13:45:00,47.99,47.99,47.94,47.95,12538.470306622592,31.0366,31.0366,31.0043,31.0108,12538.4703
2012-02-29 13:50:00,47.94,47.95,47.92,47.92,9802.804057904936,31.0043,31.0108,30.9914,30.9914,9802.8041
2012-02-29 13:55:00,47.93,47.95,47.89,47.95,14590.219993160834,30.9978,31.0108,30.972,31.0108,14590.22
2012-02-29 14:00:00,47.95,47.97,47.94,47.97,15502.108742733386,31.0108,31.0237,31.0043,31.0237,15502.1087
2012-02-29 14:05:00,47.97,47.98,47.92,47.93,14818.192180553971,31.0237,31.0302,30.9914,30.9978,14818.1922
2012-02-29 14:10:00,47.93,47.93,47.88,47.89,13564.345149891711,30.9978,30.9978,30.9655,30.972,13564.3451
2012-02-29 14:15:00,47.89,47.89,47.86,47.87,15844.067023823094,30.972,30.972,30.9526,30.959,15844.067
2012-02-29 14:20:00,47.87,47.88,47.87,47.88,9004.901402028952,30.959,30.9655,30.959,30.9655,9004.9014
2012-02-29 14:25:00,47.88,47.9,47.87,47.89,12766.44249401573,30.9655,30.9784,30.959,30.972,12766.4425
2012-02-29 14:30:00,47.88,47.88,47.8,47.8,24393.02405106577,30.9655,30.9655,30.9138,30.9138,24393.0241
2012-02-29 14:35:00,47.79,47.81,47.79,47.8,14818.192180553971,30.9073,30.9202,30.9073,30.9138,14818.1922
2012-02-29 14:40:00,47.8,47.8,47.78,47.8,18009.802804057905,30.9138,30.9138,30.9008,30.9138,18009.8028
2012-02-29 14:45:00,47.79,47.79,47.76,47.79,15958.053117519665,30.9073,30.9073,30.8879,30.9073,15958.0531
2012-02-29 14:50:00,47.78,47.8,47.78,47.8,14134.27561837456,30.9008,30.9138,30.9008,30.9138,14134.2756
2012-02-29 14:55:00,47.8,47.8,47.74,47.75,28154.565143052547,30.9138,30.9138,30.875,30.8814,28154.5651
2012-02-29 15:00:00,47.75,47.75,47.69,47.7,24279.0379573692,30.8814,30.8814,30.8426,30.8491,24279.038
2012-02-29 15:05:00,47.7,47.71,47.67,47.69,23367.14920779665,30.8491,30.8556,30.8297,30.8426,23367.1492
2012-02-29 15:10:00,47.68,47.71,47.67,47.71,29066.4538926251,30.8362,30.8556,30.8297,30.8556,29066.4539
2012-02-29 15:15:00,47.71,47.74,47.7,47.71,24051.065769976063,30.8556,30.875,30.8491,30.8556,24051.0658
2012-02-29 15:20:00,47.7,47.71,47.66,47.69,38641.2857631369,30.8491,30.8556,30.8232,30.8426,38641.2858
2012-02-29 15:25:00,47.69,47.7,47.66,47.7,20517.496865382425,30.8426,30.8491,30.8232,30.8491,20517.4969
2012-02-29 15:30:00,47.69,47.7,47.64,47.66,39667.16060640602,30.8426,30.8491,30.8103,30.8232,39667.1606
2012-02-29 15:35:00,47.66,47.66,47.59,47.59,34309.81420266727,30.8232,30.8232,30.7779,30.7779,34309.8142
2012-02-29 15:40:00,47.59,47.63,47.59,47.62,29522.398267411376,30.7779,30.8038,30.7779,30.7974,29522.3983
2012-02-29 15:45:00,47.62,47.69,47.6,47.66,59272.76872221589,30.7974,30.8426,30.7844,30.8232,59272.7687
2012-02-29 15:50:00,47.66,47.71,47.66,47.66,105893.08104411262,30.8232,30.8556,30.8232,30.8232,105893.081
2012-02-29 15:55:00,47.67,47.68,47.63,47.66,175994.52866750257,30.8297,30.8362,30.8038,30.8232,175994.5287
2012-03-01 09:30:00,47.9,48.12,47.77,48.08,88225.23652114443,30.9784,31.1207,30.8944,31.0948,88225.2365
2012-03-01 09:35:00,48.09,48.24,48.07,48.13,37159.4665450815,31.1013,31.1983,31.0884,31.1272,37159.4665
2012-03-01 09:40:00,48.12,48.17,48.01,48.04,29180.439986321668,31.1207,31.1531,31.0496,31.069,29180.44
2012-03-01 09:45:00,48.03,48.14,48.01,48.13,41376.95201185456,31.0625,31.1337,31.0496,31.1272,41376.952
2012-03-01 09:50:00,48.14,48.18,48.12,48.16,51863.672631938905,31.1337,31.1595,31.1207,31.1466,51863.6726
2012-03-01 09:55:00,48.18,48.25,48.17,48.21,68163.68403054828,31.1595,31.2048,31.1531,31.1789,68163.684
2012-03-01 10:00:00,48.23,48.23,48.01,48.15,105893.08104411262,31.1919,31.1919,31.0496,31.1401,105893.081
2012-03-01 10:05:00,48.14,48.18,48.11,48.15,35221.70295223983,31.1337,31.1595,31.1142,31.1401,35221.703
2012-03-01 10:10:00,48.15,48.2,48.11,48.13,25988.82936281773,31.1401,31.1725,31.1142,31.1272,25988.8294
2012-03-01 10:15:00,48.12,48.13,48.07,48.09,17895.816710361338,31.1207,31.1272,31.0884,31.1013,17895.8167
2012-03-01 10:20:00,48.1,48.12,48.03,48.11,37615.410919867776,31.1078,31.1207,31.0625,31.1142,37615.4109
2012-03-01 10:25:00,48.11,48.13,48.07,48.13,51863.672631938905,31.1142,31.1272,31.0884,31.1272,51863.6726
2012-03-01 10:30:00,48.13,48.15,48.01,48.04,40921.00763706828,31.1272,31.1401,31.0496,31.069,40921.0076
2012-03-01 10:35:00,48.05,48.13,48.04,48.12,33397.92545309472,31.0754,31.1272,31.069,31.1207,33397.9255
2012-03-01 10:40:00,48.12,48.15,48.1,48.14,24393.02405106577,31.1207,31.1401,31.1078,31.1337,24393.0241
2012-03-01 10:45:00,48.13,48.18,48.13,48.18,30776.245298073634,31.1272,31.1595,31.1272,31.1595,30776.2453
2012-03-01 10:50:00,48.17,48.17,48.08,48.11,38755.27185683347,31.1531,31.1531,31.0948,31.1142,38755.2719
2012-03-01 10:55:00,48.11,48.16,48.1,48.16,32258.06451612904,31.1142,31.1466,31.1078,31.1466,32258.0645
2012-03-01 11:00:00,48.16,48.21,48.15,48.21,23937.079676279493,31.1466,31.1789,31.1401,31.1789,23937.0797
2012-03-01 11:05:00,48.22,48.24,48.17,48.17,17097.914054485354,31.1854,31.1983,31.1531,31.1531,17097.9141
2012-03-01 11:10:00,48.16,48.18,48.1,48.1,19149.6637410236,31.1466,31.1595,31.1078,31.1078,19149.6637
2012-03-01 11:15:00,48.11,48.2,48.1,48.19,20061.552490596147,31.1142,31.1725,31.1078,31.166,20061.5525
2012-03-01 11:20:00,48.19,48.21,48.15,48.15,18465.74717884418,31.166,31.1789,31.1401,31.1401,18465.7472
2012-03-01 11:25:00,48.15,48.23,48.13,48.23,16983.927960788784,31.1401,31.1919,31.1272,31.1919,16983.928
2012-03-01 11:30:00,48.22,48.25,48.17,48.21,38983.2440442266,31.1854,31.2048,31.1531,31.1789,38983.244
2012-03-01 11:35:00,48.21,48.24,48.21,48.23,13792.317337284852,31.1789,31.1983,31.1789,31.1919,13792.3173
2012-03-01 11:40:00,48.23,48.28,48.23,48.26,56423.116379801664,31.1919,31.2242,31.1919,31.2113,56423.1164
2012-03-01 11:45:00,48.26,48.3,48.24,48.26,27470.64858087313,31.2113,31.2371,31.1983,31.2113,27470.6486
2012-03-01 11:50:00,48.26,48.27,48.22,48.22,19263.649834720163,31.2113,31.2177,31.1854,31.1854,19263.6498
2012-03-01 11:55:00,48.21,48.27,48.21,48.26,15046.16436794711,31.1789,31.2177,31.1789,31.2113,15046.1644
2012-03-01 12:00:00,48.26,48.26,48.2,48.2,22797.218739313805,31.2113,31.2113,31.1725,31.1725,22797.2187
2012-03-01 12:05:00,48.2,48.21,48.17,48.17,20061.552490596147,31.1725,31.1789,31.1531,31.1531,20061.5525
2012-03-01 12:10:00,48.17,48.23,48.17,48.22,11284.623275960334,31.1531,31.1919,31.1531,31.1854,11284.6233
2012-03-01 12:15:00,48.23,48.25,48.23,48.24,18351.761085147613,31.1919,31.2048,31.1919,31.1983,18351.7611
2012-03-01 12:20:00,48.24,48.27,48.2,48.21,38185.34138835062,31.1983,31.2177,31.1725,31.1789,38185.3414
2012-03-01 12:25:00,48.21,48.23,48.21,48.23,16755.955773395646,31.1789,31.1919,31.1789,31.1919,16755.9558
2012-03-01 12:30:00,48.23,48.23,48.22,48.23,20061.552490596147,31.1919,31.1919,31.1854,31.1919,20061.5525
2012-03-01 12:35:00,48.23,48.23,48.22,48.22,9118.88749572552,31.1919,31.1919,31.1854,31.1854,9118.8875
2012-03-01 12:40:00,48.23,48.23,48.22,48.22,12652.45640031916,31.1919,31.1919,31.1854,31.1854,12652.4564
2012-03-01 12:45:00,48.22,48.23,48.22,48.23,18693.71936623732,31.1854,31.1919,31.1854,31.1919,18693.7194
2012-03-01 12:50:00,48.23,48.23,48.16,48.18,40921.00763706828,31.1919,31.1919,31.1466,31.1595,40921.0076
2012-03-01 12:55:00,48.19,48.22,48.18,48.2,11284.623275960334,31.166,31.1854,31.1595,31.1725,11284.6233
2012-03-01 13:00:00,48.21,48.21,48.19,48.19,11170.637182263765,31.1789,31.1789,31.166,31.166,11170.6372
2012-03-01 13:05:00,48.19,48.2,48.19,48.19,6839.165621794141,31.166,31.1725,31.166,31.166,6839.1656
2012-03-01 13:10:00,48.19,48.19,48.15,48.19,21315.399521258405,31.166,31.166,31.1401,31.166,21315.3995
2012-03-01 13:15:00,48.18,48.21,48.18,48.2,8434.970933546107,31.1595,31.1789,31.1595,31.1725,8434.9709
2012-03-01 13:20:00,48.2,48.27,48.2,48.24,29408.41217371481,31.1725,31.2177,31.1725,31.1983,29408.4122
2012-03-01 13:25:00,48.24,48.25,48.21,48.23,17553.85842927163,31.1983,31.2048,31.1789,31.1919,17553.8584
2012-03-01 13:30:00,48.23,48.23,48.2,48.22,22683.23264561724,31.1919,31.1919,31.1725,31.1854,22683.2326
2012-03-01 13:35:00,48.21,48.23,48.21,48.22,5927.276872221589,31.1789,31.1919,31.1789,31.1854,5927.2769
2012-03-01 13:40:00,48.23,48.23,48.22,48.23,11512.595463353471,31.1919,31.1919,31.1854,31.1919,11512.5955
2012-03-01 13:45:00,48.22,48.24,48.22,48.23,12880.428587712298,31.1854,31.1983,31.1854,31.1919,12880.4286
2012-03-01 13:50:00,48.23,48.28,48.23,48.28,13792.317337284852,31.1919,31.2242,31.1919,31.2242,13792.3173
2012-03-01 13:55:00,48.27,48.28,48.24,48.25,18351.761085147613,31.2177,31.2242,31.1983,31.2048,18351.7611
2012-03-01 14:00:00,48.24,48.25,48.23,48.23,7637.068277670124,31.1983,31.2048,31.1919,31.1919,7637.0683
2012-03-01 14:05:00,48.23,48.25,48.21,48.21,32258.06451612904,31.1919,31.2048,31.1789,31.1789,32258.0645
2012-03-01 14:10:00,48.21,48.26,48.21,48.26,34537.78639006041,31.1789,31.2113,31.1789,31.2113,34537.7864
2012-03-01 14:15:00,48.25,48.28,48.25,48.28,14704.206086857404,31.2048,31.2242,31.2048,31.2242,14704.2061
2012-03-01 14:20:00,48.27,48.28,48.22,48.22,25418.89889433489,31.2177,31.2242,31.1854,31.1854,25418.8989
2012-03-01 14:25:00,48.22,48.23,48.21,48.21,9232.87358942209,31.1854,31.1919,31.1789,31.1789,9232.8736
2012-03-01 14:30:00,48.21,48.22,48.19,48.19,15160.15046164368,31.1789,31.1854,31.166,31.166,15160.1505
2012-03-01 14:35:00,48.19,48.2,48.15,48.16,19263.649834720163,31.166,31.1725,31.1401,31.1466,19263.6498
2012-03-01 14:40:00,48.16,48.17,48.14,48.14,30662.259204377067,31.1466,31.1531,31.1337,31.1337,30662.2592
2012-03-01 14:45:00,48.15,48.16,48.14,48.15,29750.37045480452,31.1401,31.1466,31.1337,31.1401,29750.3705
2012-03-01 14:50:00,48.16,48.17,48.15,48.17,18693.71936623732,31.1466,31.1531,31.1401,31.1531,18693.7194
2012-03-01 14:55:00,48.17,48.17,48.15,48.16,13222.386868802008,31.1531,31.1531,31.1401,31.1466,13222.3869
2012-03-01 15:00:00,48.15,48.16,48.1,48.1,44454.57654166192,31.1401,31.1466,31.1078,31.1078,44454.5765
2012-03-01 15:05:00,48.1,48.1,48.07,48.09,33169.95326570159,31.1078,31.1078,31.0884,31.1013,33169.9533
2012-03-01 15:10:00,48.09,48.12,48.08,48.1,52775.561381511456,31.1013,31.1207,31.0948,31.1078,52775.5614
2012-03-01 15:15:00,48.1,48.13,48.07,48.08,48444.08982104183,31.1078,31.1272,31.0884,31.0948,48444.0898
2012-03-01 15:20:00,48.08,48.12,48.03,48.1,77738.51590106008,31.0948,31.1207,31.0625,31.1078,77738.5159
2012-03-01 15:25:00,48.1,48.15,48.09,48.15,36931.49435768836,31.1078,31.1401,31.1013,31.1401,36931.4944
2012-03-01 15:30:00,48.15,48.15,48.08,48.09,91530.83323834492,31.1401,31.1401,31.0948,31.1013,91530.8332
2012-03-01 15:35:00,48.09,48.11,48.04,48.08,50951.78388236636,31.1013,31.1142,31.069,31.0948,50951.7839
2012-03-01 15:40:00,48.08,48.12,48.06,48.1,52319.61700672518,31.0948,31.1207,31.0819,31.1078,52319.617
2012-03-01 15:45:00,48.09,48.13,48.09,48.11,46164.367947110455,31.1013,31.1272,31.1013,31.1142,46164.3679
2012-03-01 15:50:00,48.11,48.15,48.11,48.15,102701.47042060868,31.1142,31.1401,31.1142,31.1401,102701.4704
2012-03-01 15:55:00,48.15,48.15,48.09,48.13,192408.5261598085,31.1401,31.1401,31.1013,31.1272,192408.5262
2012-03-02 09:30:00,48.2,48.2,47.97,48.03,49697.93685170409,31.1725,31.1725,31.0237,31.0625,49697.9369
2012-03-02 09:35:00,48.03,48.07,47.94,48.07,41148.97982446141,31.0625,31.0884,31.0043,31.0884,41148.9798
2012-03-02 09:40:00,48.06,48.07,47.88,47.89,14704.206086857404,31.0819,31.0884,30.9655,30.972,14704.2061
2012-03-02 09:45:00,47.89,47.91,47.87,47.91,24279.0379573692,30.972,30.9849,30.959,30.9849,24279.038
2012-03-02 09:50:00,47.91,47.93,47.88,47.93,18237.77499145104,30.9849,30.9978,30.9655,30.9978,18237.775
2012-03-02 09:55:00,47.93,47.94,47.87,47.91,35905.61951441924,30.9978,31.0043,30.959,30.9849,35905.6195
2012-03-02 10:00:00,47.91,47.96,47.91,47.95,43770.6599794825,30.9849,31.0172,30.9849,31.0108,43770.66
2012-03-02 10:05:00,47.95,48.0,47.94,48.0,16527.98358600251,31.0108,31.0431,31.0043,31.0431,16527.9836
2012-03-02 10:10:00,48.01,48.02,47.99,48.01,21657.35780234812,31.0496,31.056,31.0366,31.0496,21657.3578
2012-03-02 10:15:00,48.01,48.05,47.99,47.99,25646.87108172803,31.0496,31.0754,31.0366,31.0366,25646.8711
2012-03-02 10:20:00,48.0,48.0,47.93,47.95,26216.80155021088,31.0431,31.0431,30.9978,31.0108,26216.8016
2012-03-02 10:25:00,47.95,47.96,47.9,47.9,20403.51077168585,31.0108,31.0172,30.9784,30.9784,20403.5108
2012-03-02 10:30:00,47.91,47.92,47.85,47.85,21657.35780234812,30.9849,30.9914,30.9461,30.9461,21657.3578
2012-03-02 10:35:00,47.85,47.87,47.83,47.83,24279.0379573692,30.9461,30.959,30.9332,30.9332,24279.038
2012-03-02 10:40:00,47.84,47.87,47.83,47.87,18921.69155363046,30.9396,30.959,30.9332,30.959,18921.6916
2012-03-02 10:45:00,47.88,47.88,47.79,47.82,51977.65872563548,30.9655,30.9655,30.9073,30.9267,51977.6587
2012-03-02 10:50:00,47.82,47.87,47.81,47.87,38755.27185683347,30.9267,30.959,30.9202,30.959,38755.2719
2012-03-02 10:55:00,47.86,47.86,47.75,47.76,27470.64858087313,30.9526,30.9526,30.8814,30.8879,27470.6486
2012-03-02 11:00:00,47.77,47.79,47.75,47.75,35677.647327026105,30.8944,30.9073,30.8814,30.8814,35677.6473
2012-03-02 11:05:00,47.76,47.77,47.74,47.77,23139.17702040352,30.8879,30.8944,30.875,30.8944,23139.177
2012-03-02 11:10:00,47.76,47.77,47.73,47.74,20061.552490596147,30.8879,30.8944,30.8685,30.875,20061.5525
2012-03-02 11:15:00,47.74,47.74,47.66,47.69,29408.41217371481,30.875,30.875,30.8232,30.8426,29408.4122
2012-03-02 11:20:00,47.69,47.73,47.68,47.69,32600.02279721874,30.8426,30.8685,30.8362,30.8426,32600.0228
2012-03-02 11:25:00,47.69,47.76,47.68,47.75,10258.748432691213,30.8426,30.8879,30.8362,30.8814,10258.7484
2012-03-02 11:30:00,47.76,47.8,47.75,47.8,20631.482959078992,30.8879,30.9138,30.8814,30.9138,20631.483
2012-03-02 11:35:00,47.8,47.8,47.77,47.78,15274.136555340248,30.9138,30.9138,30.8944,30.9008,15274.1366
2012-03-02 11:40:00,47.77,47.77,47.6,47.66,43998.63216687564,30.8944,30.8944,30.7844,30.8232,43998.6322
2012-03-02 11:45:00,47.65,47.65,47.61,47.63,15160.15046164368,30.8168,30.8168,30.7909,30.8038,15160.1505
2012-03-02 11:50:00,47.64,47.66,47.59,47.64,24279.0379573692,30.8103,30.8232,30.7779,30.8103,24279.038
2012-03-02 11:55:00,47.65,47.69,47.65,47.69,11056.651088567194,30.8168,30.8426,30.8168,30.8426,11056.6511
2012-03-02 12:00:00,47.68,47.72,47.66,47.72,11056.651088567194,30.8362,30.862,30.8232,30.862,11056.6511
2012-03-02 12:05:00,47.71,47.73,47.66,47.73,9118.88749572552,30.8556,30.8685,30.8232,30.8685,9118.8875
2012-03-02 12:10:00,47.73,47.73,47.7,47.71,9574.831870511798,30.8685,30.8685,30.8491,30.8556,9574.8319
2012-03-02 12:15:00,47.71,47.72,47.65,47.67,9688.817964208369,30.8556,30.862,30.8168,30.8297,9688.818
2012-03-02 12:20:00,47.67,47.68,47.64,47.66,12082.525931836317,30.8297,30.8362,30.8103,30.8232,12082.5259
2012-03-02 12:25:00,47.66,47.71,47.64,47.71,15958.053117519665,30.8232,30.8556,30.8103,30.8556,15958.0531
2012-03-02 12:30:00,47.71,47.73,47.7,47.73,15844.067023823094,30.8556,30.8685,30.8491,30.8685,15844.067
2012-03-02 12:35:00,47.73,47.73,47.71,47.72,10144.762338994642,30.8685,30.8685,30.8556,30.862,10144.7623
2012-03-02 12:40:00,47.73,47.73,47.71,47.72,5585.318591131882,30.8685,30.8685,30.8556,30.862,5585.3186
2012-03-02 12:45:00,47.73,47.74,47.72,47.74,10828.678901174057,30.8685,30.875,30.862,30.875,10828.6789
2012-03-02 12:50:00,47.74,47.77,47.74,47.75,11968.539838139746,30.875,30.8944,30.875,30.8814,11968.5398
2012-03-02 12:55:00,47.75,47.75,47.72,47.73,12880.428587712298,30.8814,30.8814,30.862,30.8685,12880.4286
2012-03-02 13:00:00,47.73,47.74,47.73,47.73,9574.831870511798,30.8685,30.875,30.8685,30.8685,9574.8319
2012-03-02 13:05:00,47.73,47.73,47.69,47.7,10144.762338994642,30.8685,30.8685,30.8426,30.8491,10144.7623
2012-03-02 13:10:00,47.7,47.7,47.64,47.65,13222.386868802008,30.8491,30.8491,30.8103,30.8168,13222.3869
2012-03-02 13:15:00,47.65,47.66,47.65,47.65,7409.096090276987,30.8168,30.8232,30.8168,30.8168,7409.0961
2012-03-02 13:20:00,47.65,47.65,47.64,47.65,14362.247805767696,30.8168,30.8168,30.8103,30.8168,14362.2478
2012-03-02 13:25:00,47.65,47.68,47.65,47.67,15046.16436794711,30.8168,30.8362,30.8168,30.8297,15046.1644
2012-03-02 13:30:00,47.66,47.69,47.66,47.67,13678.331243588282,30.8232,30.8426,30.8232,30.8297,13678.3312
2012-03-02 13:35:00,47.67,47.68,47.66,47.67,10486.72062008435,30.8297,30.8362,30.8232,30.8297,10486.7206
2012-03-02 13:40:00,47.67,47.7,47.66,47.7,9916.790151601504,30.8297,30.8491,30.8232,30.8491,9916.7902
2012-03-02 13:45:00,47.7,47.72,47.67,47.7,16072.039211216232,30.8491,30.862,30.8297,30.8491,16072.0392
2012-03-02 13:50:00,47.69,47.73,47.69,47.73,9688.817964208369,30.8426,30.8685,30.8426,30.8685,9688.818
2012-03-02 13:55:00,47.73,47.79,47.73,47.79,19491.6220221133,30.8685,30.9073,30.8685,30.9073,19491.622
2012-03-02 14:00:00,47.78,47.79,47.77,47.77,14248.261712071127,30.9008,30.9073,30.8944,30.8944,14248.2617
2012-03-02 14:05:00,47.78,47.78,47.77,47.78,14704.206086857404,30.9008,30.9008,30.8944,30.9008,14704.2061
2012-03-02 14:10:00,47.78,47.78,47.73,47.74,18465.74717884418,30.9008,30.9008,30.8685,30.875,18465.7472
2012-03-02 14:15:00,47.74,47.82,47.73,47.82,41718.91029294426,30.875,30.9267,30.8685,30.9267,41718.9103
2012-03-02 14:20:00,47.82,47.83,47.8,47.8,19719.59420950644,30.9267,30.9332,30.9138,30.9138,19719.5942
2012-03-02 14:25:00,47.8,47.84,47.8,47.84,22227.28827083096,30.9138,30.9396,30.9138,30.9396,22227.2883
2012-03-02 14:30:00,47.84,47.84,47.8,47.81,19833.58030320301,30.9396,30.9396,30.9138,30.9202,19833.5803
2012-03-02 14:35:00,47.8,47.81,47.78,47.79,19719.59420950644,30.9138,30.9202,30.9008,30.9073,19719.5942
2012-03-02 14:40:00,47.79,47.8,47.75,47.77,18009.802804057905,30.9073,30.9138,30.8814,30.8944,18009.8028
2012-03-02 14:45:00,47.78,47.78,47.77,47.77,5813.29077852502,30.9008,30.9008,30.8944,30.8944,5813.2908
2012-03-02 14:50:00,47.77,47.78,47.76,47.78,24507.01014476234,30.8944,30.9008,30.8879,30.9008,24507.0101
2012-03-02 14:55:00,47.78,47.83,47.77,47.83,15388.122649036815,30.9008,30.9332,30.8944,30.9332,15388.1226
2012-03-02 15:00:00,47.83,47.84,47.8,47.8,19833.58030320301,30.9332,30.9396,30.9138,30.9138,19833.5803
2012-03-02 15:05:00,47.8,47.8,47.75,47.76,11740.567650746609,30.9138,30.9138,30.8814,30.8879,11740.5677
2012-03-02 15:10:00,47.76,47.77,47.75,47.75,25076.940613245184,30.8879,30.8944,30.8814,30.8814,25076.9406
2012-03-02 15:15:00,47.75,47.76,47.74,47.74,22455.260458224097,30.8814,30.8879,30.875,30.875,22455.2605
2012-03-02 15:20:00,47.74,47.79,47.74,47.79,23025.190926706942,30.875,30.9073,30.875,30.9073,23025.1909
2012-03-02 15:25:00,47.79,47.83,47.78,47.83,23595.121395189788,30.9073,30.9332,30.9008,30.9332,23595.1214
2012-03-02 15:30:00,47.83,47.87,47.82,47.84,37159.4665450815,30.9332,30.959,30.9267,30.9396,37159.4665
2012-03-02 15:35:00,47.85,47.85,47.72,47.72,38299.32748204719,30.9461,30.9461,30.862,30.862,38299.3275
2012-03-02 15:40:00,47.73,47.73,47.69,47.69,44796.53482275162,30.8685,30.8685,30.8426,30.8426,44796.5348
2012-03-02 15:45:00,47.69,47.71,47.68,47.69,49469.96466431095,30.8426,30.8556,30.8362,30.8426,49469.9647
2012-03-02 15:50:00,47.69,47.76,47.69,47.73,98597.9710475322,30.8426,30.8879,30.8426,30.8685,98597.971
2012-03-02 15:55:00,47.74,47.8,47.73,47.75,113302.1771343896,30.875,30.9138,30.8685,30.8814,113302.1771
2012-03-05 09:30:00,47.71,47.84,47.64,47.68,62920.3237205061,30.8556,30.9396,30.8103,30.8362,62920.3237
2012-03-05 09:35:00,47.7,47.73,47.61,47.65,66453.89262509973,30.8491,30.8685,30.7909,30.8168,66453.8926
2012-03-05 09:40:00,47.65,47.69,47.51,47.57,27242.67639348,30.8168,30.8426,30.7262,30.765,27242.6764
2012-03-05 09:45:00,47.58,47.64,47.57,47.63,28724.4956115354,30.7715,30.8103,30.765,30.8038,28724.4956
2012-03-05 09:50:00,47.64,47.66,47.6,47.6,20175.53858429272,30.8103,30.8232,30.7844,30.7844,20175.5386
2012-03-05 09:55:00,47.6,47.73,47.6,47.67,19605.60811580987,30.7844,30.8685,30.7844,30.8297,19605.6081
2012-03-05 10:00:00,47.67,47.86,47.66,47.86,39781.14670010259,30.8297,30.9526,30.8232,30.9526,39781.1467
2012-03-05 10:05:00,47.87,47.87,47.81,47.81,24734.98233215548,30.959,30.959,30.9202,30.9202,24734.9823
2012-03-05 10:10:00,47.81,47.81,47.71,47.74,27698.62076826627,30.9202,30.9202,30.8556,30.875,27698.6208
2012-03-05 10:15:00,47.74,47.77,47.73,47.76,21315.399521258405,30.875,30.8944,30.8685,30.8879,21315.3995
2012-03-05 10:20:00,47.76,47.78,47.62,47.62,37957.36920095748,30.8879,30.9008,30.7974,30.7974,37957.3692
2012-03-05 10:25:00,47.62,47.64,47.58,47.63,15046.16436794711,30.7974,30.8103,30.7715,30.8038,15046.1644
2012-03-05 10:30:00,47.62,47.62,47.58,47.6,24165.05186367264,30.7974,30.7974,30.7715,30.7844,24165.0519
2012-03-05 10:35:00,47.6,47.61,47.58,47.58,27014.70420608686,30.7844,30.7909,30.7715,30.7715,27014.7042
2012-03-05 10:40:00,47.59,47.64,47.58,47.58,14476.233899464263,30.7779,30.8103,30.7715,30.7715,14476.2339
2012-03-05 10:45:00,47.58,47.64,47.57,47.64,24507.01014476234,30.7715,30.8103,30.765,30.8103,24507.0101
2012-03-05 10:50:00,47.64,47.66,47.6,47.6,14704.206086857404,30.8103,30.8232,30.7844,30.7844,14704.2061
2012-03-05 10:55:00,47.6,47.61,47.56,47.58,24393.02405106577,30.7844,30.7909,30.7585,30.7715,24393.0241
2012-03-05 11:00:00,47.58,47.64,47.55,47.56,20175.53858429272,30.7715,30.8103,30.7521,30.7585,20175.5386
2012-03-05 11:05:00,47.56,47.66,47.56,47.65,44454.57654166192,30.7585,30.8232,30.7585,30.8168,44454.5765
2012-03-05 11:10:00,47.66,47.69,47.65,47.65,17667.844522968197,30.8232,30.8426,30.8168,30.8168,17667.8445
2012-03-05 11:15:00,47.65,47.68,47.62,47.65,57904.93559785706,30.8168,30.8362,30.7974,30.8168,57904.9356
2012-03-05 11:20:00,47.65,47.65,47.58,47.58,20745.469052775563,30.8168,30.8168,30.7715,30.7715,20745.4691
2012-03-05 11:25:00,47.58,47.61,47.55,47.61,17667.844522968197,30.7715,30.7909,30.7521,30.7909,17667.8445
2012-03-05 11:30:00,47.61,47.65,47.59,47.65,24848.968425852046,30.7909,30.8168,30.7779,30.8168,24848.9684
2012-03-05 11:35:00,47.65,47.67,47.65,47.67,18465.74717884418,30.8168,30.8297,30.8168,30.8297,18465.7472
2012-03-05 11:40:00,47.68,47.72,47.67,47.69,20175.53858429272,30.8362,30.862,30.8297,30.8426,20175.5386
2012-03-05 11:45:00,47.7,47.73,47.69,47.73,9118.88749572552,30.8491,30.8685,30.8426,30.8685,9118.8875
2012-03-05 11:50:00,47.73,47.75,47.73,47.73,21315.399521258405,30.8685,30.8814,30.8685,30.8685,21315.3995
2012-03-05 11:55:00,47.73,47.75,47.73,47.74,9916.790151601504,30.8685,30.8814,30.8685,30.875,9916.7902
2012-03-05 12:00:00,47.73,47.75,47.72,47.72,13336.372962498575,30.8685,30.8814,30.862,30.862,13336.373
2012-03-05 12:05:00,47.72,47.72,47.69,47.71,15160.15046164368,30.862,30.862,30.8426,30.8556,15160.1505
2012-03-05 12:10:00,47.71,47.73,47.71,47.71,10600.70671378092,30.8556,30.8685,30.8556,30.8556,10600.7067
2012-03-05 12:15:00,47.71,47.72,47.65,47.65,10942.664994870624,30.8556,30.862,30.8168,30.8168,10942.665
2012-03-05 12:20:00,47.65,47.66,47.6,47.61,20973.4412401687,30.8168,30.8232,30.7844,30.7909,20973.4412
2012-03-05 12:25:00,47.61,47.65,47.61,47.65,4673.42984155933,30.7909,30.8168,30.7909,30.8168,4673.4298
2012-03-05 12:30:00,47.65,47.66,47.64,47.66,15160.15046164368,30.8168,30.8232,30.8103,30.8232,15160.1505
2012-03-05 12:35:00,47.66,47.67,47.65,47.67,7409.096090276987,30.8232,30.8297,30.8168,30.8297,7409.0961
2012-03-05 12:40:00,47.67,47.69,47.65,47.69,11284.623275960334,30.8297,30.8426,30.8168,30.8426,11284.6233
2012-03-05 12:45:00,47.68,47.69,47.65,47.67,8548.957027242677,30.8362,30.8426,30.8168,30.8297,8548.957
2012-03-05 12:50:00,47.68,47.68,47.65,47.65,8206.998746152969,30.8362,30.8362,30.8168,30.8168,8206.9987
2012-03-05 12:55:00,47.65,47.69,47.64,47.69,16527.98358600251,30.8168,30.8426,30.8103,30.8426,16527.9836
2012-03-05 13:00:00,47.69,47.71,47.67,47.71,19263.649834720163,30.8426,30.8556,30.8297,30.8556,19263.6498
2012-03-05 13:05:00,47.71,47.75,47.71,47.73,16413.997492305938,30.8556,30.8814,30.8556,30.8685,16413.9975
2012-03-05 13:10:00,47.73,47.73,47.71,47.73,9004.901402028952,30.8685,30.8685,30.8556,30.8685,9004.9014
2012-03-05 13:15:00,47.72,47.75,47.72,47.74,11056.651088567194,30.862,30.8814,30.862,30.875,11056.6511
2012-03-05 13:20:00,47.75,47.75,47.71,47.73,17781.830616664767,30.8814,30.8814,30.8556,30.8685,17781.8306
2012-03-05 13:25:00,47.74,47.74,47.72,47.73,10714.692807477488,30.875,30.875,30.862,30.8685,10714.6928
2012-03-05 13:30:00,47.74,47.74,47.72,47.72,8206.998746152969,30.875,30.875,30.862,30.862,8206.9987
2012-03-05 13:35:00,47.72,47.73,47.7,47.73,17553.85842927163,30.862,30.8685,30.8491,30.8685,17553.8584
2012-03-05 13:40:00,47.73,47.74,47.73,47.74,14134.27561837456,30.8685,30.875,30.8685,30.875,14134.2756
2012-03-05 13:45:00,47.74,47.75,47.73,47.73,22455.260458224097,30.875,30.8814,30.8685,30.8685,22455.2605
2012-03-05 13:50:00,47.73,47.74,47.73,47.74,61324.518408754135,30.8685,30.875,30.8685,30.875,61324.5184
2012-03-05 13:55:00,47.74,47.75,47.73,47.74,19377.635928416734,30.875,30.8814,30.8685,30.875,19377.6359
2012-03-05 14:00:00,47.74,47.76,47.73,47.73,35221.70295223983,30.875,30.8879,30.8685,30.8685,35221.703
2012-03-05 14:05:00,47.73,47.76,47.73,47.76,23025.190926706942,30.8685,30.8879,30.8685,30.8879,23025.1909
2012-03-05 14:10:00,47.76,47.79,47.76,47.78,9232.87358942209,30.8879,30.9073,30.8879,30.9008,9232.8736
2012-03-05 14:15:00,47.79,47.8,47.79,47.79,5471.332497435313,30.9073,30.9138,30.9073,30.9073,5471.3325
2012-03-05 14:20:00,47.79,47.8,47.78,47.79,27014.70420608686,30.9073,30.9138,30.9008,30.9073,27014.7042
2012-03-05 14:25:00,47.79,47.84,47.79,47.83,47988.14544625556,30.9073,30.9396,30.9073,30.9332,47988.1454
2012-03-05 14:30:00,47.83,47.84,47.76,47.8,31004.21748546677,30.9332,30.9396,30.8879,30.9138,31004.2175
2012-03-05 14:35:00,47.8,47.8,47.79,47.79,7181.123902883848,30.9138,30.9138,30.9073,30.9073,7181.1239
2012-03-05 14:40:00,47.8,47.8,47.77,47.78,30092.32873589422,30.9138,30.9138,30.8944,30.9008,30092.3287
2012-03-05 14:45:00,47.78,47.8,47.77,47.8,10372.73452638778,30.9008,30.9138,30.8944,30.9138,10372.7345
2012-03-05 14:50:00,47.8,47.82,47.79,47.82,16072.039211216232,30.9138,30.9267,30.9073,30.9267,16072.0392
2012-03-05 14:55:00,47.82,47.89,47.82,47.87,30206.31482959079,30.9267,30.972,30.9267,30.959,30206.3148
2012-03-05 15:00:00,47.87,47.91,47.87,47.91,28382.537330445684,30.959,30.9849,30.959,30.9849,28382.5373
2012-03-05 15:05:00,47.91,47.91,47.87,47.87,25646.87108172803,30.9849,30.9849,30.959,30.959,25646.8711
2012-03-05 15:10:00,47.87,47.87,47.85,47.85,30206.31482959079,30.959,30.959,30.9461,30.9461,30206.3148
2012-03-05 15:15:00,47.84,47.86,47.82,47.86,98142.02667274592,30.9396,30.9526,30.9267,30.9526,98142.0267
2012-03-05 15:20:00,47.86,47.87,47.81,47.81,38527.29966944033,30.9526,30.959,30.9202,30.9202,38527.2997
2012-03-05 15:25:00,47.82,47.83,47.77,47.78,45480.45138493104,30.9267,30.9332,30.8944,30.9008,45480.4514
2012-03-05 15:30:00,47.78,47.79,47.76,47.77,63262.282001595806,30.9008,30.9073,30.8879,30.8944,63262.282
2012-03-05 15:35:00,47.77,47.79,47.76,47.77,64060.184657471786,30.8944,30.9073,30.8879,30.8944,64060.1847
2012-03-05 15:40:00,47.78,47.8,47.77,47.8,25532.88498803146,30.9008,30.9138,30.8944,30.9138,25532.885
2012-03-05 15:45:00,47.8,47.85,47.8,47.8,46734.2984155933,30.9138,30.9461,30.9138,30.9138,46734.2984
2012-03-05 15:50:00,47.8,47.84,47.8,47.82,62920.3237205061,30.9138,30.9396,30.9138,30.9267,62920.3237
2012-03-05 15:55:00,47.81,47.85,47.81,47.82,99053.91542231847,30.9202,30.9461,30.9202,30.9267,99053.9154
2012-03-06 09:30:00,47.43,47.78,47.4,47.66,171093.1266385501,30.6745,30.9008,30.6551,30.8232,171093.1266
2012-03-06 09:35:00,47.65,47.84,47.65,47.69,57676.963410463926,30.8168,30.9396,30.8168,30.8426,57676.9634
2012-03-06 09:40:00,47.7,47.74,47.65,47.71,34195.82810897071,30.8491,30.875,30.8168,30.8556,34195.8281
2012-03-06 09:45:00,47.7,47.73,47.64,47.65,34537.78639006041,30.8491,30.8685,30.8103,30.8168,34537.7864
2012-03-06 09:50:00,47.65,47.65,47.58,47.59,36133.59170181238,30.8168,30.8168,30.7715,30.7779,36133.5917
2012-03-06 09:55:00,47.59,47.61,47.53,47.56,36703.522170295226,30.7779,30.7909,30.7391,30.7585,36703.5222
2012-03-06 10:00:00,47.57,47.59,47.52,47.54,34879.74467115012,30.765,30.7779,30.7327,30.7456,34879.7447
2012-03-06 10:05:00,47.55,47.63,47.55,47.59,24393.02405106577,30.7521,30.8038,30.7521,30.7779,24393.0241
2012-03-06 10:10:00,47.59,47.61,47.56,47.57,33853.869827881,30.7779,30.7909,30.7585,30.765,33853.8698
2012-03-06 10:15:00,47.57,47.6,47.57,47.58,25304.91280063832,30.765,30.7844,30.765,30.7715,25304.9128
2012-03-06 10:20:00,47.58,47.58,47.49,47.52,32600.02279721874,30.7715,30.7715,30.7133,30.7327,32600.0228
2012-03-06 10:25:00,47.52,47.58,47.51,47.51,26786.73201869372,30.7327,30.7715,30.7262,30.7262,26786.732
2012-03-06 10:30:00,47.5,47.54,47.5,47.53,15502.108742733386,30.7197,30.7456,30.7197,30.7391,15502.1087
2012-03-06 10:35:00,47.53,47.58,47.51,47.57,28268.55123674912,30.7391,30.7715,30.7262,30.765,28268.5512
2012-03-06 10:40:00,47.58,47.6,47.57,47.57,18921.69155363046,30.7715,30.7844,30.765,30.765,18921.6916
2012-03-06 10:45:00,47.57,47.57,47.5,47.5,15160.15046164368,30.765,30.765,30.7197,30.7197,15160.1505
2012-03-06 10:50:00,47.5,47.51,47.44,47.44,34879.74467115012,30.7197,30.7262,30.6809,30.6809,34879.7447
2012-03-06 10:55:00,47.45,47.51,47.44,47.48,28382.537330445684,30.6874,30.7262,30.6809,30.7068,28382.5373
2012-03-06 11:00:00,47.47,47.51,47.45,47.51,16072.039211216232,30.7003,30.7262,30.6874,30.7262,16072.0392
2012-03-06 11:05:00,47.5,47.51,47.46,47.48,23253.16311410008,30.7197,30.7262,30.6939,30.7068,23253.1631
2012-03-06 11:10:00,47.47,47.47,47.41,47.41,23139.17702040352,30.7003,30.7003,30.6615,30.6615,23139.177
2012-03-06 11:15:00,47.42,47.43,47.4,47.42,26102.815456514305,30.668,30.6745,30.6551,30.668,26102.8155
2012-03-06 11:20:00,47.42,47.44,47.4,47.4,17895.816710361338,30.668,30.6809,30.6551,30.6551,17895.8167
2012-03-06 11:25:00,47.41,47.43,47.39,47.42,18465.74717884418,30.6615,30.6745,30.6486,30.668,18465.7472
2012-03-06 11:30:00,47.42,47.42,47.33,47.33,68847.60059272769,30.668,30.668,30.6098,30.6098,68847.6006
2012-03-06 11:35:00,47.33,47.35,47.33,47.35,14818.192180553971,30.6098,30.6227,30.6098,30.6227,14818.1922
2012-03-06 11:40:00,47.35,47.38,47.35,47.37,12766.44249401573,30.6227,30.6421,30.6227,30.6357,12766.4425
2012-03-06 11:45:00,47.37,47.37,47.32,47.33,28610.509517838826,30.6357,30.6357,30.6033,30.6098,28610.5095
2012-03-06 11:50:00,47.34,47.37,47.32,47.34,20517.496865382425,30.6163,30.6357,30.6033,30.6163,20517.4969
2012-03-06 11:55:00,47.35,47.37,47.33,47.33,17781.830616664767,30.6227,30.6357,30.6098,30.6098,17781.8306
2012-03-06 12:00:00,47.33,47.35,47.31,47.32,21543.371708651543,30.6098,30.6227,30.5969,30.6033,21543.3717
2012-03-06 12:05:00,47.32,47.33,47.28,47.28,30434.28701698393,30.6033,30.6098,30.5775,30.5775,30434.287
2012-03-06 12:10:00,47.29,47.29,47.23,47.25,74774.87746494928,30.5839,30.5839,30.5451,30.5581,74774.8775
2012-03-06 12:15:00,47.25,47.26,47.22,47.23,19035.677647327026,30.5581,30.5645,30.5387,30.5451,19035.6776
2012-03-06 12:20:00,47.23,47.33,47.23,47.32,40465.063262282005,30.5451,30.6098,30.5451,30.6033,40465.0633
2012-03-06 12:25:00,47.33,47.34,47.32,47.34,11284.623275960334,30.6098,30.6163,30.6033,30.6163,11284.6233
2012-03-06 12:30:00,47.33,47.41,47.33,47.4,30434.28701698393,30.6098,30.6615,30.6098,30.6551,30434.287
2012-03-06 12:35:00,47.4,47.44,47.38,47.42,17325.886241878492,30.6551,30.6809,30.6421,30.668,17325.8862
2012-03-06 12:40:00,47.41,47.42,47.41,47.42,5015.388122649037,30.6615,30.668,30.6615,30.668,5015.3881
2012-03-06 12:45:00,47.42,47.44,47.41,47.44,12310.498119229454,30.668,30.6809,30.6615,30.6809,12310.4981
2012-03-06 12:50:00,47.44,47.46,47.44,47.45,27698.62076826627,30.6809,30.6939,30.6809,30.6874,27698.6208
2012-03-06 12:55:00,47.46,47.47,47.41,47.41,26786.73201869372,30.6939,30.7003,30.6615,30.6615,26786.732
2012-03-06 13:00:00,47.41,47.48,47.38,47.47,17553.85842927163,30.6615,30.7068,30.6421,30.7003,17553.8584
2012-03-06 13:05:00,47.47,47.47,47.41,47.42,21201.41342756184,30.7003,30.7003,30.6615,30.668,21201.4134
2012-03-06 13:10:00,47.41,47.42,47.37,47.38,24507.01014476234,30.6615,30.668,30.6357,30.6421,24507.0101
2012-03-06 13:15:00,47.37,47.38,47.37,47.37,11968.539838139746,30.6357,30.6421,30.6357,30.6357,11968.5398
2012-03-06 13:20:00,47.37,47.38,47.37,47.37,5015.388122649037,30.6357,30.6421,30.6357,30.6357,5015.3881
2012-03-06 13:25:00,47.36,47.38,47.35,47.37,25988.82936281773,30.6292,30.6421,30.6227,30.6357,25988.8294
2012-03-06 13:30:00,47.36,47.4,47.36,47.38,17325.886241878492,30.6292,30.6551,30.6292,30.6421,17325.8862
2012-03-06 13:35:00,47.39,47.39,47.38,47.39,4217.485466773053,30.6486,30.6486,30.6421,30.6486,4217.4855
2012-03-06 13:40:00,47.38,47.39,47.34,47.34,20175.53858429272,30.6421,30.6486,30.6163,30.6163,20175.5386
2012-03-06 13:45:00,47.34,47.36,47.31,47.34,25874.843269121167,30.6163,30.6292,30.5969,30.6163,25874.8433
2012-03-06 13:50:00,47.34,47.37,47.34,47.37,9460.84577681523,30.6163,30.6357,30.6163,30.6357,9460.8458
2012-03-06 13:55:00,47.37,47.37,47.35,47.36,16186.0253049128,30.6357,30.6357,30.6227,30.6292,16186.0253
2012-03-06 14:00:00,47.35,47.36,47.35,47.36,17325.886241878492,30.6227,30.6292,30.6227,30.6292,17325.8862
2012-03-06 14:05:00,47.36,47.37,47.35,47.37,12082.525931836317,30.6292,30.6357,30.6227,30.6357,12082.5259
2012-03-06 14:10:00,47.37,47.39,47.36,47.39,16755.955773395646,30.6357,30.6486,30.6292,30.6486,16755.9558
2012-03-06 14:15:00,47.39,47.39,47.37,47.37,11284.623275960334,30.6486,30.6486,30.6357,30.6357,11284.6233
2012-03-06 14:20:00,47.37,47.37,47.33,47.33,21315.399521258405,30.6357,30.6357,30.6098,30.6098,21315.3995
2012-03-06 14:25:00,47.33,47.33,47.28,47.3,24507.01014476234,30.6098,30.6098,30.5775,30.5904,24507.0101
2012-03-06 14:30:00,47.3,47.3,47.29,47.3,13792.317337284852,30.5904,30.5904,30.5839,30.5904,13792.3173
2012-03-06 14:35:00,47.29,47.29,47.24,47.28,20973.4412401687,30.5839,30.5839,30.5516,30.5775,20973.4412
2012-03-06 14:40:00,47.28,47.3,47.27,47.29,52205.63091302861,30.5775,30.5904,30.571,30.5839,52205.6309
2012-03-06 14:45:00,47.28,47.3,47.28,47.29,14818.192180553971,30.5775,30.5904,30.5775,30.5839,14818.1922
2012-03-06 14:50:00,47.29,47.31,47.29,47.31,19149.6637410236,30.5839,30.5969,30.5839,30.5969,19149.6637
2012-03-06 14:55:00,47.31,47.32,47.3,47.31,18009.802804057905,30.5969,30.6033,30.5904,30.5969,18009.8028
2012-03-06 15:00:00,47.31,47.32,47.3,47.32,14020.28952467799,30.5969,30.6033,30.5904,30.6033,14020.2895
2012-03-06 15:05:00,47.32,47.33,47.31,47.32,16072.039211216232,30.6033,30.6098,30.5969,30.6033,16072.0392
2012-03-06 15:10:00,47.32,47.32,47.31,47.31,21201.41342756184,30.6033,30.6033,30.5969,30.5969,21201.4134
2012-03-06 15:15:00,47.31,47.32,47.29,47.3,25646.87108172803,30.5969,30.6033,30.5839,30.5904,25646.8711
2012-03-06 15:20:00,47.3,47.31,47.29,47.3,17211.90014818192,30.5904,30.5969,30.5839,30.5904,17211.9001
2012-03-06 15:25:00,47.29,47.3,47.26,47.26,23481.135301493217,30.5839,30.5904,30.5645,30.5645,23481.1353
2012-03-06 15:30:00,47.26,47.27,47.22,47.23,26216.80155021088,30.5645,30.571,30.5387,30.5451,26216.8016
2012-03-06 15:35:00,47.22,47.23,47.22,47.23,19377.635928416734,30.5387,30.5451,30.5387,30.5451,19377.6359
2012-03-06 15:40:00,47.23,47.28,47.22,47.26,48444.08982104183,30.5451,30.5775,30.5387,30.5645,48444.0898
2012-03-06 15:45:00,47.26,47.31,47.26,47.31,31802.120141342755,30.5645,30.5969,30.5645,30.5969,31802.1201
2012-03-06 15:50:00,47.31,47.33,47.27,47.28,80930.12652456401,30.5969,30.6098,30.571,30.5775,80930.1265
2012-03-06 15:55:00,47.28,47.31,47.27,47.27,128576.31368972984,30.5775,30.5969,30.571,30.571,128576.3137
2012-03-07 09:30:00,47.23,47.29,47.08,47.18,98825.94323492536,30.7674,30.8065,30.6697,30.7349,98825.9432
2012-03-07 09:35:00,47.18,47.24,47.06,47.23,45594.43747862761,30.7349,30.774,30.6567,30.7674,45594.4375
2012-03-07 09:40:00,47.23,47.3,47.2,47.28,31232.18967285992,30.7674,30.813,30.7479,30.8,31232.1897
2012-03-07 09:45:00,47.29,47.33,47.19,47.2,49925.909039097234,30.8065,30.8326,30.7414,30.7479,49925.909
2012-03-07 09:50:00,47.21,47.35,47.2,47.35,61552.49059614727,30.7544,30.8456,30.7479,30.8456,61552.4906
2012-03-07 09:55:00,47.35,47.42,47.3,47.42,77966.4880884532,30.8456,30.8912,30.813,30.8912,77966.4881
2012-03-07 10:00:00,47.41,47.51,47.37,47.51,46050.381853413885,30.8847,30.9498,30.8586,30.9498,46050.3819
2012-03-07 10:05:00,47.51,47.51,47.41,47.42,38299.32748204719,30.9498,30.9498,30.8847,30.8912,38299.3275
2012-03-07 10:10:00,47.42,47.42,47.39,47.41,21771.343896044684,30.8912,30.8912,30.8717,30.8847,21771.3439
2012-03-07 10:15:00,47.42,47.48,47.42,47.47,32144.078422432463,30.8912,30.9303,30.8912,30.9238,32144.0784
2012-03-07 10:20:00,47.48,47.49,47.44,47.45,96432.2352672974,30.9303,30.9368,30.9042,30.9108,96432.2353
2012-03-07 10:25:00,47.44,47.46,47.43,47.43,38071.35529465405,30.9042,30.9173,30.8977,30.8977,38071.3553
2012-03-07 10:30:00,47.43,47.48,47.43,47.46,24165.05186367264,30.8977,30.9303,30.8977,30.9173,24165.0519
2012-03-07 10:35:00,47.47,47.47,47.41,47.43,32144.078422432463,30.9238,30.9238,30.8847,30.8977,32144.0784
2012-03-07 10:40:00,47.43,47.43,47.37,47.38,19491.6220221133,30.8977,30.8977,30.8586,30.8652,19491.622
2012-03-07 10:45:00,47.37,47.38,47.37,47.37,34993.73076484669,30.8586,30.8652,30.8586,30.8586,34993.7308
2012-03-07 10:50:00,47.37,47.42,47.37,47.41,16527.98358600251,30.8586,30.8912,30.8586,30.8847,16527.9836
2012-03-07 10:55:00,47.42,47.44,47.4,47.4,20859.45514647213,30.8912,30.9042,30.8782,30.8782,20859.4551
2012-03-07 11:00:00,47.4,47.49,47.4,47.47,23709.107488886355,30.8782,30.9368,30.8782,30.9238,23709.1075
2012-03-07 11:05:00,47.46,47.49,47.44,47.49,21543.371708651543,30.9173,30.9368,30.9042,30.9368,21543.3717
2012-03-07 11:10:00,47.49,47.5,47.45,47.49,28724.4956115354,30.9368,30.9433,30.9108,30.9368,28724.4956
2012-03-07 11:15:00,47.49,47.54,47.48,47.53,18009.802804057905,30.9368,30.9694,30.9303,30.9629,18009.8028
2012-03-07 11:20:00,47.53,47.53,47.5,47.5,19035.677647327026,30.9629,30.9629,30.9433,30.9433,19035.6776
2012-03-07 11:25:00,47.5,47.54,47.49,47.54,31460.16186025305,30.9433,30.9694,30.9368,30.9694,31460.1619
2012-03-07 11:30:00,47.54,47.58,47.54,47.55,29750.37045480452,30.9694,30.9954,30.9694,30.9759,29750.3705
2012-03-07 11:35:00,47.55,47.58,47.54,47.58,23823.09358258293,30.9759,30.9954,30.9694,30.9954,23823.0936
2012-03-07 11:40:00,47.58,47.59,47.58,47.58,12880.428587712298,30.9954,31.002,30.9954,30.9954,12880.4286
2012-03-07 11:45:00,47.58,47.59,47.56,47.57,18123.788897754475,30.9954,31.002,30.9824,30.9889,18123.7889
2012-03-07 11:50:00,47.58,47.58,47.53,47.54,23823.09358258293,30.9954,30.9954,30.9629,30.9694,23823.0936
2012-03-07 11:55:00,47.54,47.58,47.54,47.58,21315.399521258405,30.9694,30.9954,30.9694,30.9954,21315.3995
2012-03-07 12:00:00,47.58,47.62,47.58,47.62,34423.80029636384,30.9954,31.0215,30.9954,31.0215,34423.8003
2012-03-07 12:05:00,47.62,47.65,47.62,47.65,18807.705459933888,31.0215,31.0411,31.0215,31.0411,18807.7055
2012-03-07 12:10:00,47.64,47.65,47.64,47.64,9232.87358942209,31.0345,31.0411,31.0345,31.0345,9232.8736
2012-03-07 12:15:00,47.64,47.64,47.59,47.59,11626.58155705004,31.0345,31.0345,31.002,31.002,11626.5816
2012-03-07 12:20:00,47.6,47.6,47.57,47.57,8206.998746152969,31.0085,31.0085,30.9889,30.9889,8206.9987
2012-03-07 12:25:00,47.57,47.6,47.57,47.59,22683.23264561724,30.9889,31.0085,30.9889,31.002,22683.2326
2012-03-07 12:30:00,47.59,47.6,47.58,47.58,11284.623275960334,31.002,31.0085,30.9954,30.9954,11284.6233
2012-03-07 12:35:00,47.59,47.62,47.58,47.62,13792.317337284852,31.002,31.0215,30.9954,31.0215,13792.3173
2012-03-07 12:40:00,47.62,47.65,47.61,47.65,40351.07716858544,31.0215,31.0411,31.015,31.0411,40351.0772
2012-03-07 12:45:00,47.65,47.69,47.65,47.69,26672.74592499715,31.0411,31.0671,31.0411,31.0671,26672.7459
2012-03-07 12:50:00,47.69,47.69,47.66,47.67,13222.386868802008,31.0671,31.0671,31.0476,31.0541,13222.3869
2012-03-07 12:55:00,47.66,47.67,47.65,47.66,11284.623275960334,31.0476,31.0541,31.0411,31.0476,11284.6233
2012-03-07 13:00:00,47.66,47.68,47.65,47.68,14134.27561837456,31.0476,31.0606,31.0411,31.0606,14134.2756
2012-03-07 13:05:00,47.68,47.68,47.65,47.65,11626.58155705004,31.0606,31.0606,31.0411,31.0411,11626.5816
2012-03-07 13:10:00,47.66,47.66,47.6,47.61,14932.178274250542,31.0476,31.0476,31.0085,31.015,14932.1783
2012-03-07 13:15:00,47.6,47.66,47.6,47.65,27470.64858087313,31.0085,31.0476,31.0085,31.0411,27470.6486
2012-03-07 13:20:00,47.65,47.69,47.65,47.69,13564.345149891711,31.0411,31.0671,31.0411,31.0671,13564.3451
2012-03-07 13:25:00,47.69,47.7,47.67,47.67,12082.525931836317,31.0671,31.0736,31.0541,31.0541,12082.5259
2012-03-07 13:30:00,47.67,47.68,47.65,47.65,20403.51077168585,31.0541,31.0606,31.0411,31.0411,20403.5108
2012-03-07 13:35:00,47.65,47.71,47.65,47.71,14590.219993160834,31.0411,31.0801,31.0411,31.0801,14590.22
2012-03-07 13:40:00,47.71,47.73,47.7,47.71,47646.18716516585,31.0801,31.0932,31.0736,31.0801,47646.1872
2012-03-07 13:45:00,47.71,47.72,47.67,47.68,25988.82936281773,31.0801,31.0867,31.0541,31.0606,25988.8294
2012-03-07 13:50:00,47.68,47.69,47.67,47.67,13222.386868802008,31.0606,31.0671,31.0541,31.0541,13222.3869
2012-03-07 13:55:00,47.67,47.68,47.64,47.64,115011.96853983814,31.0541,31.0606,31.0345,31.0345,115011.9685
2012-03-07 14:00:00,47.65,47.71,47.65,47.7,31802.120141342755,31.0411,31.0801,31.0411,31.0736,31802.1201
2012-03-07 14:05:00,47.71,47.73,47.7,47.71,22455.260458224097,31.0801,31.0932,31.0736,31.0801,22455.2605
2012-03-07 14:10:00,47.71,47.71,47.69,47.69,11284.623275960334,31.0801,31.0801,31.0671,31.0671,11284.6233
2012-03-07 14:15:00,47.69,47.73,47.69,47.73,22569.246551920667,31.0671,31.0932,31.0671,31.0932,22569.2466
2012-03-07 14:20:00,47.72,47.74,47.71,47.73,13336.372962498575,31.0867,31.0997,31.0801,31.0932,13336.373
2012-03-07 14:25:00,47.73,47.79,47.73,47.78,31574.147953949618,31.0932,31.1323,31.0932,31.1257,31574.148
2012-03-07 14:30:00,47.79,47.79,47.68,47.69,25988.82936281773,31.1323,31.1323,31.0606,31.0671,25988.8294
2012-03-07 14:35:00,47.68,47.68,47.65,47.68,20745.469052775563,31.0606,31.0606,31.0411,31.0606,20745.4691
2012-03-07 14:40:00,47.68,47.69,47.65,47.68,23937.079676279493,31.0606,31.0671,31.0411,31.0606,23937.0797
2012-03-07 14:45:00,47.68,47.71,47.66,47.68,22683.23264561724,31.0606,31.0801,31.0476,31.0606,22683.2326
2012-03-07 14:50:00,47.67,47.7,47.67,47.69,24051.065769976063,31.0541,31.0736,31.0541,31.0671,24051.0658
2012-03-07 14:55:00,47.69,47.7,47.69,47.69,16755.955773395646,31.0671,31.0736,31.0671,31.0671,16755.9558
2012-03-07 15:00:00,47.7,47.7,47.68,47.68,20175.53858429272,31.0736,31.0736,31.0606,31.0606,20175.5386
2012-03-07 15:05:00,47.69,47.7,47.67,47.67,34879.74467115012,31.0671,31.0736,31.0541,31.0541,34879.7447
2012-03-07 15:10:00,47.67,47.71,47.66,47.71,31802.120141342755,31.0541,31.0801,31.0476,31.0801,31802.1201
2012-03-07 15:15:00,47.71,47.71,47.67,47.68,38185.34138835062,31.0801,31.0801,31.0541,31.0606,38185.3414
2012-03-07 15:20:00,47.68,47.69,47.65,47.66,74888.86355864584,31.0606,31.0671,31.0411,31.0476,74888.8636
2012-03-07 15:25:00,47.66,47.66,47.63,47.64,47076.256696683005,31.0476,31.0476,31.028,31.0345,47076.2567
2012-03-07 15:30:00,47.64,47.65,47.63,47.64,80132.22386868802,31.0345,31.0411,31.028,31.0345,80132.2239
2012-03-07 15:35:00,47.64,47.64,47.62,47.64,42858.77122990995,31.0345,31.0345,31.0215,31.0345,42858.7712
2012-03-07 15:40:00,47.63,47.64,47.62,47.63,95064.40214293856,31.028,31.0345,31.0215,31.028,95064.4021
2012-03-07 15:45:00,47.64,47.64,47.62,47.63,63832.21247007865,31.0345,31.0345,31.0215,31.028,63832.2125
2012-03-07 15:50:00,47.62,47.65,47.61,47.62,146130.17211900148,31.0215,31.0411,31.015,31.0215,146130.1721
2012-03-07 15:55:00,47.62,47.63,47.6,47.6,168585.43257722558,31.0215,31.028,31.0085,31.0085,168585.4326
2012-03-08 09:30:00,47.82,47.87,47.68,47.79,59956.6852843953,31.1518,31.1844,31.0606,31.1323,59956.6853
2012-03-08 09:35:00,47.79,47.87,47.73,47.8,29750.37045480452,31.1323,31.1844,31.0932,31.1388,29750.3705
2012-03-08 09:40:00,47.8,47.82,47.72,47.72,21201.41342756184,31.1388,31.1518,31.0867,31.0867,21201.4134
2012-03-08 09:45:00,47.72,47.74,47.69,47.69,20973.4412401687,31.0867,31.0997,31.0671,31.0671,20973.4412
2012-03-08 09:50:00,47.69,47.72,47.65,47.68,39781.14670010259,31.0671,31.0867,31.0411,31.0606,39781.1467
2012-03-08 09:55:00,47.67,47.73,47.67,47.72,14932.178274250542,31.0541,31.0932,31.0541,31.0867,14932.1783
2012-03-08 10:00:00,47.72,47.73,47.63,47.63,22797.218739313805,31.0867,31.0932,31.028,31.028,22797.2187
2012-03-08 10:05:00,47.62,47.68,47.6,47.68,15844.067023823094,31.0215,31.0606,31.0085,31.0606,15844.067
2012-03-08 10:10:00,47.68,47.73,47.65,47.72,45822.40966602074,31.0606,31.0932,31.0411,31.0867,45822.4097
2012-03-08 10:15:00,47.71,47.73,47.69,47.7,22797.218739313805,31.0801,31.0932,31.0671,31.0736,22797.2187
2012-03-08 10:20:00,47.7,47.7,47.63,47.64,28838.481705231963,31.0736,31.0736,31.028,31.0345,28838.4817
2012-03-08 10:25:00,47.63,47.65,47.6,47.65,27014.70420608686,31.028,31.0411,31.0085,31.0411,27014.7042
2012-03-08 10:30:00,47.65,47.71,47.64,47.71,28724.4956115354,31.0411,31.0801,31.0345,31.0801,28724.4956
2012-03-08 10:35:00,47.69,47.72,47.69,47.7,19947.56639689958,31.0671,31.0867,31.0671,31.0736,19947.5664
2012-03-08 10:40:00,47.7,47.71,47.66,47.67,16983.927960788784,31.0736,31.0801,31.0476,31.0541,16983.928
2012-03-08 10:45:00,47.68,47.72,47.66,47.67,16755.955773395646,31.0606,31.0867,31.0476,31.0541,16755.9558
2012-03-08 10:50:00,47.67,47.67,47.64,47.64,10372.73452638778,31.0541,31.0541,31.0345,31.0345,10372.7345
2012-03-08 10:55:00,47.64,47.69,47.64,47.66,15844.067023823094,31.0345,31.0671,31.0345,31.0476,15844.067
2012-03-08 11:00:00,47.66,47.74,47.65,47.74,22797.218739313805,31.0476,31.0997,31.0411,31.0997,22797.2187
2012-03-08 11:05:00,47.74,47.74,47.7,47.7,15388.122649036815,31.0997,31.0997,31.0736,31.0736,15388.1226
2012-03-08 11:10:00,47.71,47.74,47.71,47.73,34879.74467115012,31.0801,31.0997,31.0801,31.0932,34879.7447
2012-03-08 11:15:00,47.74,47.75,47.69,47.69,14248.261712071127,31.0997,31.1062,31.0671,31.0671,14248.2617
2012-03-08 11:20:00,47.69,47.72,47.67,47.72,13222.386868802008,31.0671,31.0867,31.0541,31.0867,13222.3869
2012-03-08 11:25:00,47.71,47.71,47.66,47.66,18579.73327254075,31.0801,31.0801,31.0476,31.0476,18579.7333
2012-03-08 11:30:00,47.66,47.72,47.66,47.68,20289.524677989284,31.0476,31.0867,31.0476,31.0606,20289.5247
2012-03-08 11:35:00,47.68,47.69,47.67,47.68,10030.776245298071,31.0606,31.0671,31.0541,31.0606,10030.7762
2012-03-08 11:40:00,47.69,47.73,47.68,47.71,37159.4665450815,31.0671,31.0932,31.0606,31.0801,37159.4665
2012-03-08 11:45:00,47.72,47.77,47.72,47.75,16527.98358600251,31.0867,31.1192,31.0867,31.1062,16527.9836
2012-03-08 11:50:00,47.75,47.77,47.75,47.75,7751.054371366693,31.1062,31.1192,31.1062,31.1062,7751.0544
2012-03-08 11:55:00,47.76,47.77,47.73,47.73,14476.233899464263,31.1127,31.1192,31.0932,31.0932,14476.2339
2012-03-08 12:00:00,47.73,47.74,47.73,47.73,6269.235153311296,31.0932,31.0997,31.0932,31.0932,6269.2352
2012-03-08 12:05:00,47.74,47.76,47.73,47.75,17097.914054485354,31.0997,31.1127,31.0932,31.1062,17097.9141
2012-03-08 12:10:00,47.75,47.75,47.74,47.75,18009.802804057905,31.1062,31.1062,31.0997,31.1062,18009.8028
2012-03-08 12:15:00,47.75,47.75,47.72,47.73,10828.678901174057,31.1062,31.1062,31.0867,31.0932,10828.6789
2012-03-08 12:20:00,47.73,47.76,47.72,47.75,12424.484212926023,31.0932,31.1127,31.0867,31.1062,12424.4842
2012-03-08 12:25:00,47.76,47.76,47.73,47.73,10714.692807477488,31.1127,31.1127,31.0932,31.0932,10714.6928
2012-03-08 12:30:00,47.73,47.74,47.72,47.73,13564.345149891711,31.0932,31.0997,31.0867,31.0932,13564.3451
2012-03-08 12:35:00,47.73,47.74,47.71,47.72,14932.178274250542,31.0932,31.0997,31.0801,31.0867,14932.1783
2012-03-08 12:40:00,47.72,47.76,47.72,47.76,13450.359056195144,31.0867,31.1127,31.0867,31.1127,13450.3591
2012-03-08 12:45:00,47.76,47.77,47.76,47.76,4787.415935255899,31.1127,31.1192,31.1127,31.1127,4787.4159
2012-03-08 12:50:00,47.76,47.81,47.76,47.81,14248.261712071127,31.1127,31.1453,31.1127,31.1453,14248.2617
2012-03-08 12:55:00,47.81,47.81,47.8,47.8,11968.539838139746,31.1453,31.1453,31.1388,31.1388,11968.5398
2012-03-08 13:00:00,47.8,47.8,47.76,47.76,10486.72062008435,31.1388,31.1388,31.1127,31.1127,10486.7206
2012-03-08 13:05:00,47.77,47.8,47.76,47.8,5585.318591131882,31.1192,31.1388,31.1127,31.1388,5585.3186
2012-03-08 13:10:00,47.8,47.8,47.77,47.78,8320.984839849538,31.1388,31.1388,31.1192,31.1257,8320.9848
2012-03-08 13:15:00,47.79,47.8,47.78,47.8,10714.692807477488,31.1323,31.1388,31.1257,31.1388,10714.6928
2012-03-08 13:20:00,47.8,47.8,47.79,47.8,9574.831870511798,31.1388,31.1388,31.1323,31.1388,9574.8319
2012-03-08 13:25:00,47.8,47.81,47.79,47.79,21315.399521258405,31.1388,31.1453,31.1323,31.1323,21315.3995
2012-03-08 13:30:00,47.8,47.8,47.78,47.8,36931.49435768836,31.1388,31.1388,31.1257,31.1388,36931.4944
2012-03-08 13:35:00,47.8,47.8,47.77,47.79,27812.60686196284,31.1388,31.1388,31.1192,31.1323,27812.6069
2012-03-08 13:40:00,47.78,47.85,47.77,47.81,26216.80155021088,31.1257,31.1713,31.1192,31.1453,26216.8016
2012-03-08 13:45:00,47.82,47.85,47.81,47.82,22569.246551920667,31.1518,31.1713,31.1453,31.1518,22569.2466
2012-03-08 13:50:00,47.82,47.85,47.81,47.85,7637.068277670124,31.1518,31.1713,31.1453,31.1713,7637.0683
2012-03-08 13:55:00,47.85,47.86,47.84,47.86,12082.525931836317,31.1713,31.1779,31.1648,31.1779,12082.5259
2012-03-08 14:00:00,47.85,47.86,47.85,47.85,8548.957027242677,31.1713,31.1779,31.1713,31.1713,8548.957
2012-03-08 14:05:00,47.85,47.85,47.83,47.84,8662.943120939246,31.1713,31.1713,31.1583,31.1648,8662.9431
2012-03-08 14:10:00,47.84,47.85,47.8,47.8,13108.400775105438,31.1648,31.1713,31.1388,31.1388,13108.4008
2012-03-08 14:15:00,47.8,47.8,47.79,47.8,12310.498119229454,31.1388,31.1388,31.1323,31.1388,12310.4981
2012-03-08 14:20:00,47.8,47.81,47.79,47.8,11398.609369656902,31.1388,31.1453,31.1323,31.1388,11398.6094
2012-03-08 14:25:00,47.8,47.82,47.79,47.81,42516.81294882025,31.1388,31.1518,31.1323,31.1453,42516.8129
2012-03-08 14:30:00,47.81,47.87,47.81,47.86,20973.4412401687,31.1453,31.1844,31.1453,31.1779,20973.4412
2012-03-08 14:35:00,47.86,47.87,47.84,47.86,13336.372962498575,31.1779,31.1844,31.1648,31.1779,13336.373
2012-03-08 14:40:00,47.87,47.91,47.87,47.91,15502.108742733386,31.1844,31.2104,31.1844,31.2104,15502.1087
2012-03-08 14:45:00,47.9,47.94,47.9,47.94,12196.512025532886,31.2039,31.23,31.2039,31.23,12196.512
2012-03-08 14:50:00,47.94,47.99,47.94,47.97,21429.385614954976,31.23,31.2625,31.23,31.2495,21429.3856
2012-03-08 14:55:00,47.97,47.99,47.94,47.96,24051.065769976063,31.2495,31.2625,31.23,31.243,24051.0658
2012-03-08 15:00:00,47.96,47.97,47.95,47.95,14590.219993160834,31.243,31.2495,31.2365,31.2365,14590.22
2012-03-08 15:05:00,47.95,47.97,47.95,47.97,13222.386868802008,31.2365,31.2495,31.2365,31.2495,13222.3869
2012-03-08 15:10:00,47.97,47.99,47.94,47.99,40921.00763706828,31.2495,31.2625,31.23,31.2625,40921.0076
2012-03-08 15:15:00,47.99,48.0,47.97,47.97,17553.85842927163,31.2625,31.2691,31.2495,31.2495,17553.8584
2012-03-08 15:20:00,47.97,47.99,47.96,47.98,24734.98233215548,31.2495,31.2625,31.243,31.256,24734.9823
2012-03-08 15:25:00,47.97,47.98,47.96,47.97,15730.080930126524,31.2495,31.256,31.243,31.2495,15730.0809
2012-03-08 15:30:00,47.97,47.98,47.96,47.97,20175.53858429272,31.2495,31.256,31.243,31.2495,20175.5386
2012-03-08 15:35:00,47.97,47.97,47.91,47.92,44112.61826057221,31.2495,31.2495,31.2104,31.2169,44112.6183
2012-03-08 15:40:00,47.92,47.94,47.92,47.92,29066.4538926251,31.2169,31.23,31.2169,31.2169,29066.4539
2012-03-08 15:45:00,47.93,47.93,47.88,47.88,31004.21748546677,31.2235,31.2235,31.1909,31.1909,31004.2175
2012-03-08 15:50:00,47.89,47.95,47.89,47.93,50495.83950758007,31.1974,31.2365,31.1974,31.2235,50495.8395
2012-03-08 15:55:00,47.93,47.94,47.88,47.89,109312.66385500968,31.2235,31.23,31.1909,31.1974,109312.6639
2012-03-09 09:30:00,47.62,48.05,47.61,47.94,45366.46529123447,31.0215,31.3016,31.015,31.23,45366.4653
2012-03-09 09:35:00,47.94,48.05,47.89,48.04,24507.01014476234,31.23,31.3016,31.1974,31.2951,24507.0101
2012-03-09 09:40:00,48.02,48.06,47.94,47.97,55055.28325544284,31.2821,31.3081,31.23,31.2495,55055.2833
2012-03-09 09:45:00,47.96,48.04,47.96,48.03,20403.51077168585,31.243,31.2951,31.243,31.2886,20403.5108
2012-03-09 09:50:00,48.03,48.03,47.9,47.9,36019.60560811581,31.2886,31.2886,31.2039,31.2039,36019.6056
2012-03-09 09:55:00,47.89,47.91,47.84,47.85,34765.758577453555,31.1974,31.2104,31.1648,31.1713,34765.7586
2012-03-09 10:00:00,47.85,47.91,47.81,47.9,85945.51464721304,31.1713,31.2104,31.1453,31.2039,85945.5146
2012-03-09 10:05:00,47.9,47.91,47.83,47.87,36247.57779550895,31.2039,31.2104,31.1583,31.1844,36247.5778
2012-03-09 10:10:00,47.87,47.87,47.81,47.83,22683.23264561724,31.1844,31.1844,31.1453,31.1583,22683.2326
2012-03-09 10:15:00,47.83,47.86,47.82,47.86,27698.62076826627,31.1583,31.1779,31.1518,31.1779,27698.6208
2012-03-09 10:20:00,47.86,48.03,47.86,48.01,31460.16186025305,31.1779,31.2886,31.1779,31.2756,31460.1619
2012-03-09 10:25:00,48.01,48.04,48.01,48.03,19605.60811580987,31.2756,31.2951,31.2756,31.2886,19605.6081
2012-03-09 10:30:00,48.02,48.11,48.02,48.11,21657.35780234812,31.2821,31.3407,31.2821,31.3407,21657.3578
2012-03-09 10:35:00,48.11,48.13,48.07,48.09,34423.80029636384,31.3407,31.3537,31.3147,31.3277,34423.8003
2012-03-09 10:40:00,48.09,48.1,48.07,48.08,33169.95326570159,31.3277,31.3342,31.3147,31.3212,33169.9533
2012-03-09 10:45:00,48.08,48.1,48.06,48.06,20175.53858429272,31.3212,31.3342,31.3081,31.3081,20175.5386
2012-03-09 10:50:00,48.07,48.09,48.04,48.04,35791.63342072268,31.3147,31.3277,31.2951,31.2951,35791.6334
2012-03-09 10:55:00,48.05,48.08,48.04,48.05,24051.065769976063,31.3016,31.3212,31.2951,31.3016,24051.0658
2012-03-09 11:00:00,48.05,48.07,48.01,48.01,44454.57654166192,31.3016,31.3147,31.2756,31.2756,44454.5765
2012-03-09 11:05:00,48.01,48.09,48.01,48.08,46050.381853413885,31.2756,31.3277,31.2756,31.3212,46050.3819
2012-03-09 11:10:00,48.08,48.1,48.08,48.1,6155.249059614727,31.3212,31.3342,31.3212,31.3342,6155.2491
2012-03-09 11:15:00,48.1,48.12,48.1,48.11,14932.178274250542,31.3342,31.3472,31.3342,31.3407,14932.1783
2012-03-09 11:20:00,48.11,48.22,48.11,48.22,72951.09996580417,31.3407,31.4124,31.3407,31.4124,72951.1
2012-03-09 11:25:00,48.22,48.22,48.2,48.21,27470.64858087313,31.4124,31.4124,31.3993,31.4059,27470.6486
2012-03-09 11:30:00,48.2,48.27,48.2,48.27,72495.1555910179,31.3993,31.4449,31.3993,31.4449,72495.1556
2012-03-09 11:35:00,48.26,48.27,48.25,48.27,15730.080930126524,31.4384,31.4449,31.4319,31.4449,15730.0809
2012-03-09 11:40:00,48.26,48.27,48.23,48.24,24734.98233215548,31.4384,31.4449,31.4189,31.4254,24734.9823
2012-03-09 11:45:00,48.25,48.27,48.24,48.27,14590.219993160834,31.4319,31.4449,31.4254,31.4449,14590.22
2012-03-09 11:50:00,48.27,48.29,48.26,48.28,6611.193434401003,31.4449,31.458,31.4384,31.4515,6611.1934
2012-03-09 11:55:00,48.29,48.3,48.24,48.25,19149.6637410236,31.458,31.4645,31.4254,31.4319,19149.6637
2012-03-09 12:00:00,48.26,48.26,48.23,48.23,15046.16436794711,31.4384,31.4384,31.4189,31.4189,15046.1644
2012-03-09 12:05:00,48.23,48.23,48.22,48.23,9232.87358942209,31.4189,31.4189,31.4124,31.4189,9232.8736
2012-03-09 12:10:00,48.23,48.25,48.23,48.25,10144.762338994642,31.4189,31.4319,31.4189,31.4319,10144.7623
2012-03-09 12:15:00,48.25,48.26,48.24,48.25,10828.678901174057,31.4319,31.4384,31.4254,31.4319,10828.6789
2012-03-09 12:20:00,48.26,48.26,48.25,48.25,10486.72062008435,31.4384,31.4384,31.4319,31.4319,10486.7206
2012-03-09 12:25:00,48.25,48.26,48.23,48.24,8548.957027242677,31.4319,31.4384,31.4189,31.4254,8548.957
2012-03-09 12:30:00,48.23,48.23,48.21,48.21,5357.346403738744,31.4189,31.4189,31.4059,31.4059,5357.3464
2012-03-09 12:35:00,48.21,48.22,48.16,48.19,18807.705459933888,31.4059,31.4124,31.3733,31.3928,18807.7055
2012-03-09 12:40:00,48.18,48.19,48.15,48.17,25760.8571754246,31.3863,31.3928,31.3668,31.3798,25760.8572
2012-03-09 12:45:00,48.19,48.21,48.19,48.21,5813.29077852502,31.3928,31.4059,31.3928,31.4059,5813.2908
2012-03-09 12:50:00,48.21,48.21,48.2,48.2,12652.45640031916,31.4059,31.4059,31.3993,31.3993,12652.4564
2012-03-09 12:55:00,48.19,48.21,48.19,48.21,12766.44249401573,31.3928,31.4059,31.3928,31.4059,12766.4425
2012-03-09 13:00:00,48.2,48.22,48.2,48.21,10372.73452638778,31.3993,31.4124,31.3993,31.4059,10372.7345
2012-03-09 13:05:00,48.22,48.22,48.19,48.19,7523.082183973555,31.4124,31.4124,31.3928,31.3928,7523.0822
2012-03-09 13:10:00,48.19,48.23,48.19,48.23,12880.428587712298,31.3928,31.4189,31.3928,31.4189,12880.4286
2012-03-09 13:15:00,48.23,48.23,48.22,48.22,15616.094836429957,31.4189,31.4189,31.4124,31.4124,15616.0948
2012-03-09 13:20:00,48.22,48.23,48.19,48.22,12082.525931836317,31.4124,31.4189,31.3928,31.4124,12082.5259
2012-03-09 13:25:00,48.21,48.24,48.2,48.23,18351.761085147613,31.4059,31.4254,31.3993,31.4189,18351.7611
2012-03-09 13:30:00,48.22,48.23,48.2,48.2,10942.664994870624,31.4124,31.4189,31.3993,31.3993,10942.665
2012-03-09 13:35:00,48.2,48.23,48.2,48.23,15274.136555340248,31.3993,31.4189,31.3993,31.4189,15274.1366
2012-03-09 13:40:00,48.23,48.23,48.22,48.22,8206.998746152969,31.4189,31.4189,31.4124,31.4124,8206.9987
2012-03-09 13:45:00,48.23,48.23,48.22,48.23,26444.773737604013,31.4189,31.4189,31.4124,31.4189,26444.7737
2012-03-09 13:50:00,48.23,48.25,48.22,48.23,23823.09358258293,31.4189,31.4319,31.4124,31.4189,23823.0936
2012-03-09 13:55:00,48.23,48.23,48.23,48.23,12310.498119229454,31.4189,31.4189,31.4189,31.4189,12310.4981
2012-03-09 14:00:00,48.23,48.23,48.21,48.21,19491.6220221133,31.4189,31.4189,31.4059,31.4059,19491.622
2012-03-09 14:05:00,48.21,48.22,48.18,48.18,12424.484212926023,31.4059,31.4124,31.3863,31.3863,12424.4842
2012-03-09 14:10:00,48.18,48.22,48.18,48.21,16983.927960788784,31.3863,31.4124,31.3863,31.4059,16983.928
2012-03-09 14:15:00,48.2,48.23,48.19,48.23,12082.525931836317,31.3993,31.4189,31.3928,31.4189,12082.5259
2012-03-09 14:20:00,48.22,48.25,48.22,48.25,11284.623275960334,31.4124,31.4319,31.4124,31.4319,11284.6233
2012-03-09 14:25:00,48.25,48.28,48.25,48.27,15160.15046164368,31.4319,31.4515,31.4319,31.4449,15160.1505
2012-03-09 14:30:00,48.28,48.3,48.27,48.3,15844.067023823094,31.4515,31.4645,31.4449,31.4645,15844.067
2012-03-09 14:35:00,48.3,48.3,48.28,48.3,18465.74717884418,31.4645,31.4645,31.4515,31.4645,18465.7472
2012-03-09 14:40:00,48.29,48.32,48.28,48.28,23595.121395189788,31.458,31.4775,31.4515,31.4515,23595.1214
2012-03-09 14:45:00,48.28,48.29,48.25,48.26,15730.080930126524,31.4515,31.458,31.4319,31.4384,15730.0809
2012-03-09 14:50:00,48.25,48.27,48.22,48.23,45708.42357232418,31.4319,31.4449,31.4124,31.4189,45708.4236
2012-03-09 14:55:00,48.23,48.24,48.17,48.21,53687.450131084006,31.4189,31.4254,31.3798,31.4059,53687.4501
2012-03-09 15:00:00,48.21,48.25,48.2,48.25,18237.77499145104,31.4059,31.4319,31.3993,31.4319,18237.775
2012-03-09 15:05:00,48.25,48.26,48.24,48.24,19605.60811580987,31.4319,31.4384,31.4254,31.4254,19605.6081
2012-03-09 15:10:00,48.25,48.25,48.21,48.24,23025.190926706942,31.4319,31.4319,31.4059,31.4254,23025.1909
2012-03-09 15:15:00,48.23,48.23,48.22,48.23,13678.331243588282,31.4189,31.4189,31.4124,31.4189,13678.3312
2012-03-09 15:20:00,48.23,48.23,48.2,48.21,23139.17702040352,31.4189,31.4189,31.3993,31.4059,23139.177
2012-03-09 15:25:00,48.21,48.22,48.19,48.2,9916.790151601504,31.4059,31.4124,31.3928,31.3993,9916.7902
2012-03-09 15:30:00,48.19,48.21,48.16,48.21,28154.565143052547,31.3928,31.4059,31.3733,31.4059,28154.5651
2012-03-09 15:35:00,48.2,48.24,48.2,48.23,69531.51715490711,31.3993,31.4254,31.3993,31.4189,69531.5172
2012-03-09 15:40:00,48.22,48.23,48.17,48.18,34765.758577453555,31.4124,31.4189,31.3798,31.3863,34765.7586
2012-03-09 15:45:00,48.18,48.19,48.17,48.17,34195.82810897071,31.3863,31.3928,31.3798,31.3798,34195.8281
2012-03-09 15:50:00,48.17,48.18,48.13,48.14,54941.29716174627,31.3798,31.3863,31.3537,31.3603,54941.2972
2012-03-09 15:55:00,48.15,48.21,48.14,48.2,132907.78525019946,31.3668,31.4059,31.3603,31.3993,132907.7853
2012-03-12 09:30:00,48.21,48.23,48.12,48.17,31460.16186025305,31.4059,31.4189,31.3472,31.3798,31460.1619
2012-03-12 09:35:00,48.2,48.23,48.17,48.19,14020.28952467799,31.3993,31.4189,31.3798,31.3928,14020.2895
2012-03-12 09:40:00,48.18,48.25,48.17,48.23,19035.677647327026,31.3863,31.4319,31.3798,31.4189,19035.6776
2012-03-12 09:45:00,48.23,48.24,48.15,48.15,17097.914054485354,31.4189,31.4254,31.3668,31.3668,17097.9141
2012-03-12 09:50:00,48.15,48.28,48.15,48.28,18237.77499145104,31.3668,31.4515,31.3668,31.4515,18237.775
2012-03-12 09:55:00,48.28,48.28,48.17,48.19,24848.968425852046,31.4515,31.4515,31.3798,31.3928,24848.9684
2012-03-12 10:00:00,48.2,48.23,48.16,48.21,22911.20483301037,31.3993,31.4189,31.3733,31.4059,22911.2048
2012-03-12 10:05:00,48.21,48.28,48.21,48.25,19035.677647327026,31.4059,31.4515,31.4059,31.4319,19035.6776
2012-03-12 10:10:00,48.26,48.27,48.19,48.21,15388.122649036815,31.4384,31.4449,31.3928,31.4059,15388.1226
2012-03-12 10:15:00,48.23,48.29,48.22,48.28,12652.45640031916,31.4189,31.458,31.4124,31.4515,12652.4564
2012-03-12 10:20:00,48.27,48.28,48.21,48.23,19263.649834720163,31.4449,31.4515,31.4059,31.4189,19263.6498
2012-03-12 10:25:00,48.23,48.24,48.19,48.22,11854.553744443176,31.4189,31.4254,31.3928,31.4124,11854.5537
2012-03-12 10:30:00,48.22,48.23,48.15,48.19,25190.926706941755,31.4124,31.4189,31.3668,31.3928,25190.9267
2012-03-12 10:35:00,48.19,48.2,48.17,48.2,13678.331243588282,31.3928,31.3993,31.3798,31.3993,13678.3312
2012-03-12 10:40:00,48.21,48.23,48.21,48.23,26786.73201869372,31.4059,31.4189,31.4059,31.4189,26786.732
2012-03-12 10:45:00,48.23,48.23,48.17,48.18,16641.969679699076,31.4189,31.4189,31.3798,31.3863,16641.9697
2012-03-12 10:50:00,48.17,48.22,48.16,48.21,32486.03670352217,31.3798,31.4124,31.3733,31.4059,32486.0367
2012-03-12 10:55:00,48.21,48.21,48.19,48.2,5585.318591131882,31.4059,31.4059,31.3928,31.3993,5585.3186
2012-03-12 11:00:00,48.2,48.22,48.18,48.19,12994.414681408867,31.3993,31.4124,31.3863,31.3928,12994.4147
2012-03-12 11:05:00,48.2,48.23,48.18,48.19,25190.926706941755,31.3993,31.4189,31.3863,31.3928,25190.9267
2012-03-12 11:10:00,48.2,48.25,48.2,48.25,18579.73327254075,31.3993,31.4319,31.3993,31.4319,18579.7333
2012-03-12 11:15:00,48.25,48.25,48.21,48.22,10942.664994870624,31.4319,31.4319,31.4059,31.4124,10942.665
2012-03-12 11:20:00,48.21,48.21,48.14,48.17,19833.58030320301,31.4059,31.4059,31.3603,31.3798,19833.5803
2012-03-12 11:25:00,48.18,48.19,48.16,48.19,9118.88749572552,31.3863,31.3928,31.3733,31.3928,9118.8875
2012-03-12 11:30:00,48.19,48.22,48.19,48.19,10372.73452638778,31.3928,31.4124,31.3928,31.3928,10372.7345
2012-03-12 11:35:00,48.19,48.22,48.15,48.22,57562.97731676736,31.3928,31.4124,31.3668,31.4124,57562.9773
2012-03-12 11:40:00,48.21,48.21,48.16,48.2,18693.71936623732,31.4059,31.4059,31.3733,31.3993,18693.7194
2012-03-12 11:45:00,48.2,48.21,48.17,48.21,12082.525931836317,31.3993,31.4059,31.3798,31.4059,12082.5259
2012-03-12 11:50:00,48.2,48.23,48.19,48.2,12652.45640031916,31.3993,31.4189,31.3928,31.3993,12652.4564
2012-03-12 11:55:00,48.2,48.2,48.15,48.16,8320.984839849538,31.3993,31.3993,31.3668,31.3733,8320.9848
2012-03-12 12:00:00,48.15,48.22,48.13,48.21,15958.053117519665,31.3668,31.4124,31.3537,31.4059,15958.0531
2012-03-12 12:05:00,48.21,48.24,48.21,48.24,4673.42984155933,31.4059,31.4254,31.4059,31.4254,4673.4298
2012-03-12 12:10:00,48.23,48.34,48.23,48.34,23481.135301493217,31.4189,31.4905,31.4189,31.4905,23481.1353
2012-03-12 12:15:00,48.34,48.34,48.33,48.33,5927.276872221589,31.4905,31.4905,31.484,31.484,5927.2769
2012-03-12 12:20:00,48.32,48.33,48.28,48.3,13450.359056195144,31.4775,31.484,31.4515,31.4645,13450.3591
2012-03-12 12:25:00,48.3,48.3,48.25,48.28,15616.094836429957,31.4645,31.4645,31.4319,31.4515,15616.0948
2012-03-12 12:30:00,48.28,48.28,48.23,48.25,13906.30343098142,31.4515,31.4515,31.4189,31.4319,13906.3034
2012-03-12 12:35:00,48.25,48.25,48.23,48.23,7865.040465063263,31.4319,31.4319,31.4189,31.4189,7865.0405
2012-03-12 12:40:00,48.23,48.26,48.21,48.25,10372.73452638778,31.4189,31.4384,31.4059,31.4319,10372.7345
2012-03-12 12:45:00,48.25,48.26,48.24,48.25,8890.915308332384,31.4319,31.4384,31.4254,31.4319,8890.9153
2012-03-12 12:50:00,48.25,48.25,48.19,48.21,9118.88749572552,31.4319,31.4319,31.3928,31.4059,9118.8875
2012-03-12 12:55:00,48.21,48.22,48.21,48.21,7295.109996580417,31.4059,31.4124,31.4059,31.4059,7295.11
2012-03-12 13:00:00,48.21,48.21,48.2,48.21,2963.6384361107944,31.4059,31.4059,31.3993,31.4059,2963.6384
2012-03-12 13:05:00,48.2,48.22,48.2,48.22,7181.123902883848,31.3993,31.4124,31.3993,31.4124,7181.1239
2012-03-12 13:10:00,48.21,48.23,48.17,48.18,8890.915308332384,31.4059,31.4189,31.3798,31.3863,8890.9153
2012-03-12 13:15:00,48.17,48.2,48.17,48.2,11170.637182263765,31.3798,31.3993,31.3798,31.3993,11170.6372
2012-03-12 13:20:00,48.19,48.23,48.18,48.23,8776.929214635815,31.3928,31.4189,31.3863,31.4189,8776.9292
2012-03-12 13:25:00,48.23,48.23,48.22,48.23,6839.165621794141,31.4189,31.4189,31.4124,31.4189,6839.1656
2012-03-12 13:30:00,48.23,48.23,48.22,48.23,3419.5828108970704,31.4189,31.4189,31.4124,31.4189,3419.5828
2012-03-12 13:35:00,48.23,48.28,48.22,48.27,15160.15046164368,31.4189,31.4515,31.4124,31.4449,15160.1505
2012-03-12 13:40:00,48.27,48.3,48.27,48.27,11170.637182263765,31.4449,31.4645,31.4449,31.4449,11170.6372
2012-03-12 13:45:00,48.27,48.28,48.23,48.24,7751.054371366693,31.4449,31.4515,31.4189,31.4254,7751.0544
2012-03-12 13:50:00,48.23,48.25,48.23,48.25,10030.776245298071,31.4189,31.4319,31.4189,31.4319,10030.7762
2012-03-12 13:55:00,48.25,48.26,48.23,48.23,7979.026558759831,31.4319,31.4384,31.4189,31.4189,7979.0266
2012-03-12 14:00:00,48.23,48.26,48.23,48.26,8776.929214635815,31.4189,31.4384,31.4189,31.4384,8776.9292
2012-03-12 14:05:00,48.26,48.27,48.25,48.26,6725.179528097572,31.4384,31.4449,31.4319,31.4384,6725.1795
2012-03-12 14:10:00,48.27,48.3,48.27,48.3,9916.790151601504,31.4449,31.4645,31.4449,31.4645,9916.7902
2012-03-12 14:15:00,48.3,48.3,48.27,48.27,8093.0126524564,31.4645,31.4645,31.4449,31.4449,8093.0127
2012-03-12 14:20:00,48.28,48.28,48.24,48.26,18807.705459933888,31.4515,31.4515,31.4254,31.4384,18807.7055
2012-03-12 14:25:00,48.25,48.26,48.25,48.26,8662.943120939246,31.4319,31.4384,31.4319,31.4384,8662.9431
2012-03-12 14:30:00,48.25,48.26,48.22,48.22,16983.927960788784,31.4319,31.4384,31.4124,31.4124,16983.928
2012-03-12 14:35:00,48.22,48.23,48.22,48.22,8776.929214635815,31.4124,31.4189,31.4124,31.4124,8776.9292
2012-03-12 14:40:00,48.23,48.23,48.2,48.21,10372.73452638778,31.4189,31.4189,31.3993,31.4059,10372.7345
2012-03-12 14:45:00,48.2,48.23,48.2,48.22,11512.595463353471,31.3993,31.4189,31.3993,31.4124,11512.5955
2012-03-12 14:50:00,48.23,48.23,48.19,48.2,15616.094836429957,31.4189,31.4189,31.3928,31.3993,15616.0948
2012-03-12 14:55:00,48.2,48.2,48.18,48.2,21999.31608343782,31.3993,31.3993,31.3863,31.3993,21999.3161
2012-03-12 15:00:00,48.2,48.2,48.15,48.17,46734.2984155933,31.3993,31.3993,31.3668,31.3798,46734.2984
2012-03-12 15:05:00,48.17,48.17,48.15,48.15,12994.414681408867,31.3798,31.3798,31.3668,31.3668,12994.4147
2012-03-12 15:10:00,48.15,48.16,48.15,48.16,8776.929214635815,31.3668,31.3733,31.3668,31.3733,8776.9292
2012-03-12 15:15:00,48.15,48.16,48.15,48.16,14134.27561837456,31.3668,31.3733,31.3668,31.3733,14134.2756
2012-03-12 15:20:00,48.16,48.18,48.15,48.17,41376.95201185456,31.3733,31.3863,31.3668,31.3798,41376.952
2012-03-12 15:25:00,48.16,48.17,48.15,48.15,15616.094836429957,31.3733,31.3798,31.3668,31.3668,15616.0948
2012-03-12 15:30:00,48.16,48.16,48.14,48.15,31916.10623503933,31.3733,31.3733,31.3603,31.3668,31916.1062
2012-03-12 15:35:00,48.15,48.15,48.12,48.13,26786.73201869372,31.3668,31.3668,31.3472,31.3537,26786.732
2012-03-12 15:40:00,48.12,48.15,48.12,48.15,33055.96717200502,31.3472,31.3668,31.3472,31.3668,33055.9672
2012-03-12 15:45:00,48.13,48.15,48.11,48.15,37729.39701356435,31.3537,31.3668,31.3407,31.3668,37729.397
2012-03-12 15:50:00,48.15,48.15,48.1,48.14,46734.2984155933,31.3668,31.3668,31.3342,31.3603,46734.2984
2012-03-12 15:55:00,48.13,48.15,48.11,48.15,116265.8155705004,31.3537,31.3668,31.3407,31.3668,116265.8156
2012-03-13 09:30:00,48.32,48.46,48.07,48.1,66909.83699988601,31.4775,31.5687,31.3147,31.3342,66909.837
2012-03-13 09:35:00,48.1,48.2,48.1,48.2,17439.87233557506,31.3342,31.3993,31.3342,31.3993,17439.8723
2012-03-13 09:40:00,48.19,48.24,48.17,48.21,25076.940613245184,31.3928,31.4254,31.3798,31.4059,25076.9406
2012-03-13 09:45:00,48.21,48.21,48.07,48.08,65314.03168813405,31.4059,31.4059,31.3147,31.3212,65314.0317
2012-03-13 09:50:00,48.08,48.15,48.06,48.06,35905.61951441924,31.3212,31.3668,31.3081,31.3081,35905.6195
2012-03-13 09:55:00,48.06,48.15,47.98,48.05,59728.71309700217,31.3081,31.3668,31.256,31.3016,59728.7131
2012-03-13 10:00:00,48.04,48.06,48.01,48.04,41946.8824803374,31.2951,31.3081,31.2756,31.2951,41946.8825
2012-03-13 10:05:00,48.03,48.06,47.96,48.01,57448.99122307079,31.2886,31.3081,31.243,31.2756,57448.9912
2012-03-13 10:10:00,48.01,48.04,48.01,48.03,9004.901402028952,31.2756,31.2951,31.2756,31.2886,9004.9014
2012-03-13 10:15:00,48.03,48.03,47.94,48.01,51863.672631938905,31.2886,31.2886,31.23,31.2756,51863.6726
2012-03-13 10:20:00,48.0,48.04,47.99,48.04,30776.245298073634,31.2691,31.2951,31.2625,31.2951,30776.2453
2012-03-13 10:25:00,48.04,48.05,48.01,48.01,25190.926706941755,31.2951,31.3016,31.2756,31.2756,25190.9267
2012-03-13 10:30:00,48.01,48.01,47.97,47.98,24051.065769976063,31.2756,31.2756,31.2495,31.256,24051.0658
2012-03-13 10:35:00,47.99,48.0,47.97,47.97,32600.02279721874,31.2625,31.2691,31.2495,31.2495,32600.0228
2012-03-13 10:40:00,47.98,47.99,47.97,47.99,24279.0379573692,31.256,31.2625,31.2495,31.2625,24279.038
2012-03-13 10:45:00,47.99,48.0,47.95,47.96,33055.96717200502,31.2625,31.2691,31.2365,31.243,33055.9672
2012-03-13 10:50:00,47.97,47.99,47.97,47.99,42744.78513621338,31.2495,31.2625,31.2495,31.2625,42744.7851
2012-03-13 10:55:00,47.99,48.0,47.97,47.99,49697.93685170409,31.2625,31.2691,31.2495,31.2625,49697.9369
2012-03-13 11:00:00,48.0,48.01,47.94,47.94,35563.661233329534,31.2691,31.2756,31.23,31.23,35563.6612
2012-03-13 11:05:00,47.95,47.97,47.94,47.96,10942.664994870624,31.2365,31.2495,31.23,31.243,10942.665
2012-03-13 11:10:00,47.97,47.99,47.94,47.95,42060.86857403397,31.2495,31.2625,31.23,31.2365,42060.8686
2012-03-13 11:15:00,47.95,47.96,47.89,47.91,54143.39450587028,31.2365,31.243,31.1974,31.2104,54143.3945
2012-03-13 11:20:00,47.9,47.97,47.9,47.95,22911.20483301037,31.2039,31.2495,31.2039,31.2365,22911.2048
2012-03-13 11:25:00,47.94,47.94,47.92,47.92,23595.121395189788,31.23,31.23,31.2169,31.2169,23595.1214
2012-03-13 11:30:00,47.93,47.95,47.92,47.94,23025.190926706942,31.2235,31.2365,31.2169,31.23,23025.1909
2012-03-13 11:35:00,47.94,47.96,47.94,47.94,18693.71936623732,31.23,31.243,31.23,31.23,18693.7194
2012-03-13 11:40:00,47.94,47.99,47.94,47.96,16641.969679699076,31.23,31.2625,31.23,31.243,16641.9697
2012-03-13 11:45:00,47.95,47.97,47.94,47.95,29750.37045480452,31.2365,31.2495,31.23,31.2365,29750.3705
2012-03-13 11:50:00,47.96,48.02,47.94,48.02,34879.74467115012,31.243,31.2821,31.23,31.2821,34879.7447
2012-03-13 11:55:00,48.02,48.03,48.01,48.01,18579.73327254075,31.2821,31.2886,31.2756,31.2756,18579.7333
2012-03-13 12:00:00,48.01,48.02,47.98,48.01,31802.120141342755,31.2756,31.2821,31.256,31.2756,31802.1201
2012-03-13 12:05:00,48.01,48.02,47.96,47.97,21543.371708651543,31.2756,31.2821,31.243,31.2495,21543.3717
2012-03-13 12:10:00,47.97,48.0,47.96,48.0,22341.27436452753,31.2495,31.2691,31.243,31.2691,22341.2744
2012-03-13 12:15:00,48.0,48.02,47.99,48.0,17895.816710361338,31.2691,31.2821,31.2625,31.2691,17895.8167
2012-03-13 12:20:00,48.0,48.0,47.98,47.99,11512.595463353471,31.2691,31.2691,31.256,31.2625,11512.5955
2012-03-13 12:25:00,47.99,47.99,47.97,47.98,12082.525931836317,31.2625,31.2625,31.2495,31.256,12082.5259
2012-03-13 12:30:00,47.99,48.0,47.97,47.97,18123.788897754475,31.2625,31.2691,31.2495,31.2495,18123.7889
2012-03-13 12:35:00,47.97,48.0,47.97,47.98,12082.525931836317,31.2495,31.2691,31.2495,31.256,12082.5259
2012-03-13 12:40:00,47.98,48.0,47.98,47.98,13792.317337284852,31.256,31.2691,31.256,31.256,13792.3173
2012-03-13 12:45:00,47.98,47.99,47.97,47.99,18009.802804057905,31.256,31.2625,31.2495,31.2625,18009.8028
2012-03-13 12:50:00,47.98,48.03,47.98,48.01,23823.09358258293,31.256,31.2886,31.256,31.2756,23823.0936
2012-03-13 12:55:00,48.01,48.01,48.0,48.01,20859.45514647213,31.2756,31.2756,31.2691,31.2756,20859.4551
2012-03-13 13:00:00,48.01,48.01,47.96,48.0,28382.537330445684,31.2756,31.2756,31.243,31.2691,28382.5373
2012-03-13 13:05:00,48.0,48.0,47.97,47.97,13222.386868802008,31.2691,31.2691,31.2495,31.2495,13222.3869
2012-03-13 13:10:00,47.98,48.01,47.97,48.01,13564.345149891711,31.256,31.2756,31.2495,31.2756,13564.3451
2012-03-13 13:15:00,48.01,48.01,47.99,48.0,13792.317337284852,31.2756,31.2756,31.2625,31.2691,13792.3173
2012-03-13 13:20:00,48.01,48.01,47.99,47.99,20745.469052775563,31.2756,31.2756,31.2625,31.2625,20745.4691
2012-03-13 13:25:00,47.99,48.0,47.98,47.98,14020.28952467799,31.2625,31.2691,31.256,31.256,14020.2895
2012-03-13 13:30:00,47.99,48.01,47.98,48.01,12538.470306622592,31.2625,31.2756,31.256,31.2756,12538.4703
2012-03-13 13:35:00,48.01,48.01,47.96,47.96,15160.15046164368,31.2756,31.2756,31.243,31.243,15160.1505
2012-03-13 13:40:00,47.97,47.98,47.96,47.97,10714.692807477488,31.2495,31.256,31.243,31.2495,10714.6928
2012-03-13 13:45:00,47.98,48.01,47.98,48.0,22683.23264561724,31.256,31.2756,31.256,31.2691,22683.2326
2012-03-13 13:50:00,48.0,48.01,48.0,48.0,7295.109996580417,31.2691,31.2756,31.2691,31.2691,7295.11
2012-03-13 13:55:00,48.01,48.01,47.99,47.99,19377.635928416734,31.2756,31.2756,31.2625,31.2625,19377.6359
2012-03-13 14:00:00,48.0,48.01,47.99,48.0,36703.522170295226,31.2691,31.2756,31.2625,31.2691,36703.5222
2012-03-13 14:05:00,47.99,48.0,47.99,47.99,18237.77499145104,31.2625,31.2691,31.2625,31.2625,18237.775
2012-03-13 14:10:00,48.0,48.01,47.96,47.98,53345.4918499943,31.2691,31.2756,31.243,31.256,53345.4918
2012-03-13 14:15:00,47.98,48.0,47.94,47.99,46506.32622820016,31.256,31.2691,31.23,31.2625,46506.3262
2012-03-13 14:20:00,47.99,48.01,47.96,47.96,91872.79151943464,31.2625,31.2756,31.243,31.243,91872.7915
2012-03-13 14:25:00,47.97,47.97,47.91,47.94,22683.23264561724,31.2495,31.2495,31.2104,31.23,22683.2326
2012-03-13 14:30:00,47.94,48.0,47.94,47.99,47304.22888407615,31.23,31.2691,31.23,31.2625,47304.2289
2012-03-13 14:35:00,48.0,48.01,47.98,47.99,29180.439986321668,31.2691,31.2756,31.256,31.2625,29180.44
2012-03-13 14:40:00,47.99,48.01,47.96,47.96,32486.03670352217,31.2625,31.2756,31.243,31.243,32486.0367
2012-03-13 14:45:00,47.96,47.98,47.94,47.96,31232.18967285992,31.243,31.256,31.23,31.243,31232.1897
2012-03-13 14:50:00,47.96,47.99,47.95,47.97,27926.59295565941,31.243,31.2625,31.2365,31.2495,27926.593
2012-03-13 14:55:00,47.97,48.02,47.96,48.02,17895.816710361338,31.2495,31.2821,31.243,31.2821,17895.8167
2012-03-13 15:00:00,48.02,48.15,48.02,48.14,65655.98996922375,31.2821,31.3668,31.2821,31.3603,65655.99
2012-03-13 15:05:00,48.13,48.18,48.12,48.17,51179.75606975949,31.3537,31.3863,31.3472,31.3798,51179.7561
2012-03-13 15:10:00,48.18,48.23,48.17,48.21,56993.04684828451,31.3863,31.4189,31.3798,31.4059,56993.0468
2012-03-13 15:15:00,48.21,48.23,48.2,48.22,59044.79653482275,31.4059,31.4189,31.3993,31.4124,59044.7965
2012-03-13 15:20:00,48.22,48.27,48.22,48.27,40465.063262282005,31.4124,31.4449,31.4124,31.4449,40465.0633
2012-03-13 15:25:00,48.27,48.27,48.18,48.19,46050.381853413885,31.4449,31.4449,31.3863,31.3928,46050.3819
2012-03-13 15:30:00,48.2,48.23,48.19,48.23,66111.93434401003,31.3993,31.4189,31.3928,31.4189,66111.9343
2012-03-13 15:35:00,48.23,48.23,48.21,48.23,48558.0759147384,31.4189,31.4189,31.4059,31.4189,48558.0759
2012-03-13 15:40:00,48.23,48.27,48.23,48.25,110566.51088567196,31.4189,31.4449,31.4189,31.4319,110566.5109
2012-03-13 15:45:00,48.25,48.25,48.21,48.25,53915.42231847715,31.4319,31.4319,31.4059,31.4319,53915.4223
2012-03-13 15:50:00,48.25,48.31,48.24,48.3,159466.54508150005,31.4319,31.471,31.4254,31.4645,159466.5451
2012-03-13 15:55:00,48.31,48.36,48.3,48.3,200957.4831870512,31.471,31.5036,31.4645,31.4645,200957.4832
2012-03-14 09:30:00,48.21,48.32,47.99,48.03,91644.81933204149,31.4059,31.4775,31.2625,31.2886,91644.8193
2012-03-14 09:35:00,48.03,48.17,47.99,48.17,20859.45514647213,31.2886,31.3798,31.2625,31.3798,20859.4551
2012-03-14 09:40:00,48.16,48.24,48.16,48.19,30092.32873589422,31.3733,31.4254,31.3733,31.3928,30092.3287
2012-03-14 09:45:00,48.2,48.25,48.2,48.23,29408.41217371481,31.3993,31.4319,31.3993,31.4189,29408.4122
2012-03-14 09:50:00,48.22,48.23,48.16,48.19,22113.30217713439,31.4124,31.4189,31.3733,31.3928,22113.3022
2012-03-14 09:55:00,48.19,48.23,48.17,48.18,25988.82936281773,31.3928,31.4189,31.3798,31.3863,25988.8294
2012-03-14 10:00:00,48.18,48.24,48.16,48.24,41604.92419924769,31.3863,31.4254,31.3733,31.4254,41604.9242
2012-03-14 10:05:00,48.24,48.33,48.23,48.31,48216.1176336487,31.4254,31.484,31.4189,31.471,48216.1176
2012-03-14 10:10:00,48.31,48.31,48.24,48.28,30548.273110680497,31.471,31.471,31.4254,31.4515,30548.2731
2012-03-14 10:15:00,48.28,48.42,48.28,48.42,48444.08982104183,31.4515,31.5427,31.4515,31.5427,48444.0898
2012-03-14 10:20:00,48.42,48.42,48.39,48.42,30776.245298073634,31.5427,31.5427,31.5231,31.5427,30776.2453
2012-03-14 10:25:00,48.42,48.47,48.41,48.44,30548.273110680497,31.5427,31.5752,31.5361,31.5557,30548.2731
2012-03-14 10:30:00,48.44,48.47,48.44,48.44,13678.331243588282,31.5557,31.5752,31.5557,31.5557,13678.3312
2012-03-14 10:35:00,48.45,48.58,48.44,48.58,44910.52091644819,31.5622,31.6469,31.5557,31.6469,44910.5209
2012-03-14 10:40:00,48.58,48.6,48.56,48.56,35335.68904593639,31.6469,31.6599,31.6339,31.6339,35335.689
2012-03-14 10:45:00,48.56,48.6,48.56,48.58,28724.4956115354,31.6339,31.6599,31.6339,31.6469,28724.4956
2012-03-14 10:50:00,48.58,48.58,48.51,48.52,26558.75983130058,31.6469,31.6469,31.6013,31.6078,26558.7598
2012-03-14 10:55:00,48.51,48.51,48.47,48.48,18465.74717884418,31.6013,31.6013,31.5752,31.5817,18465.7472
2012-03-14 11:00:00,48.49,48.5,48.45,48.45,15388.122649036815,31.5883,31.5948,31.5622,31.5622,15388.1226
2012-03-14 11:05:00,48.45,48.49,48.44,48.47,15958.053117519665,31.5622,31.5883,31.5557,31.5752,15958.0531
2012-03-14 11:10:00,48.48,48.51,48.48,48.51,6611.193434401003,31.5817,31.6013,31.5817,31.6013,6611.1934
2012-03-14 11:15:00,48.51,48.51,48.48,48.49,16641.969679699076,31.6013,31.6013,31.5817,31.5883,16641.9697
2012-03-14 11:20:00,48.49,48.51,48.45,48.46,41148.97982446141,31.5883,31.6013,31.5622,31.5687,41148.9798
2012-03-14 11:25:00,48.46,48.5,48.45,48.5,9916.790151601504,31.5687,31.5948,31.5622,31.5948,9916.7902
2012-03-14 11:30:00,48.49,48.5,48.42,48.42,21999.31608343782,31.5883,31.5948,31.5427,31.5427,21999.3161
2012-03-14 11:35:00,48.43,48.43,48.41,48.43,17781.830616664767,31.5492,31.5492,31.5361,31.5492,17781.8306
2012-03-14 11:40:00,48.42,48.42,48.38,48.39,21429.385614954976,31.5427,31.5427,31.5166,31.5231,21429.3856
2012-03-14 11:45:00,48.39,48.39,48.35,48.36,14248.261712071127,31.5231,31.5231,31.4971,31.5036,14248.2617
2012-03-14 11:50:00,48.36,48.37,48.32,48.32,24279.0379573692,31.5036,31.5101,31.4775,31.4775,24279.038
2012-03-14 11:55:00,48.33,48.39,48.32,48.39,23481.135301493217,31.484,31.5231,31.4775,31.5231,23481.1353
2012-03-14 12:00:00,48.39,48.42,48.38,48.38,21999.31608343782,31.5231,31.5427,31.5166,31.5166,21999.3161
2012-03-14 12:05:00,48.37,48.37,48.34,48.34,4217.485466773053,31.5101,31.5101,31.4905,31.4905,4217.4855
2012-03-14 12:10:00,48.35,48.35,48.3,48.33,16869.941867092213,31.4971,31.4971,31.4645,31.484,16869.9419
2012-03-14 12:15:00,48.32,48.37,48.32,48.35,9346.85968311866,31.4775,31.5101,31.4775,31.4971,9346.8597
2012-03-14 12:20:00,48.36,48.41,48.36,48.41,18579.73327254075,31.5036,31.5361,31.5036,31.5361,18579.7333
2012-03-14 12:25:00,48.41,48.41,48.39,48.4,11512.595463353471,31.5361,31.5361,31.5231,31.5296,11512.5955
2012-03-14 12:30:00,48.4,48.41,48.38,48.39,11170.637182263765,31.5296,31.5361,31.5166,31.5231,11170.6372
2012-03-14 12:35:00,48.4,48.4,48.35,48.39,33967.85592157757,31.5296,31.5296,31.4971,31.5231,33967.8559
2012-03-14 12:40:00,48.4,48.4,48.37,48.4,26558.75983130058,31.5296,31.5296,31.5101,31.5296,26558.7598
2012-03-14 12:45:00,48.4,48.4,48.37,48.37,10942.664994870624,31.5296,31.5296,31.5101,31.5101,10942.665
2012-03-14 12:50:00,48.37,48.43,48.37,48.43,16186.0253049128,31.5101,31.5492,31.5101,31.5492,16186.0253
2012-03-14 12:55:00,48.42,48.46,48.42,48.44,20859.45514647213,31.5427,31.5687,31.5427,31.5557,20859.4551
2012-03-14 13:00:00,48.44,48.47,48.44,48.46,9916.790151601504,31.5557,31.5752,31.5557,31.5687,9916.7902
2012-03-14 13:05:00,48.46,48.47,48.45,48.46,12196.512025532886,31.5687,31.5752,31.5622,31.5687,12196.512
2012-03-14 13:10:00,48.47,48.51,48.47,48.49,20973.4412401687,31.5752,31.6013,31.5752,31.5883,20973.4412
2012-03-14 13:15:00,48.48,48.51,48.47,48.47,20517.496865382425,31.5817,31.6013,31.5752,31.5752,20517.4969
2012-03-14 13:20:00,48.47,48.51,48.47,48.5,51863.672631938905,31.5752,31.6013,31.5752,31.5948,51863.6726
2012-03-14 13:25:00,48.51,48.51,48.49,48.5,17895.816710361338,31.6013,31.6013,31.5883,31.5948,17895.8167
2012-03-14 13:30:00,48.49,48.51,48.48,48.48,16755.955773395646,31.5883,31.6013,31.5817,31.5817,16755.9558
2012-03-14 13:35:00,48.48,48.48,48.44,48.44,23139.17702040352,31.5817,31.5817,31.5557,31.5557,23139.177
2012-03-14 13:40:00,48.44,48.44,48.36,48.36,27356.662487176563,31.5557,31.5557,31.5036,31.5036,27356.6625
2012-03-14 13:45:00,48.36,48.39,48.31,48.36,59272.76872221589,31.5036,31.5231,31.471,31.5036,59272.7687
2012-03-14 13:50:00,48.37,48.37,48.33,48.37,12994.414681408867,31.5101,31.5101,31.484,31.5101,12994.4147
2012-03-14 13:55:00,48.36,48.39,48.32,48.34,31916.10623503933,31.5036,31.5231,31.4775,31.4905,31916.1062
2012-03-14 14:00:00,48.35,48.39,48.35,48.38,20973.4412401687,31.4971,31.5231,31.4971,31.5166,20973.4412
2012-03-14 14:05:00,48.37,48.38,48.36,48.36,18579.73327254075,31.5101,31.5166,31.5036,31.5036,18579.7333
2012-03-14 14:10:00,48.36,48.36,48.31,48.31,13906.30343098142,31.5036,31.5036,31.471,31.471,13906.3034
2012-03-14 14:15:00,48.32,48.37,48.31,48.37,19377.635928416734,31.4775,31.5101,31.471,31.5101,19377.6359
2012-03-14 14:20:00,48.36,48.37,48.33,48.37,23937.079676279493,31.5036,31.5101,31.484,31.5101,23937.0797
2012-03-14 14:25:00,48.36,48.37,48.31,48.32,26900.71811239029,31.5036,31.5101,31.471,31.4775,26900.7181
2012-03-14 14:30:00,48.32,48.33,48.26,48.32,47190.242790379576,31.4775,31.484,31.4384,31.4775,47190.2428
2012-03-14 14:35:00,48.32,48.33,48.3,48.31,17325.886241878492,31.4775,31.484,31.4645,31.471,17325.8862
2012-03-14 14:40:00,48.32,48.33,48.31,48.31,20175.53858429272,31.4775,31.484,31.471,31.471,20175.5386
2012-03-14 14:45:00,48.31,48.37,48.31,48.36,21429.385614954976,31.471,31.5101,31.471,31.5036,21429.3856
2012-03-14 14:50:00,48.37,48.37,48.32,48.32,18465.74717884418,31.5101,31.5101,31.4775,31.4775,18465.7472
2012-03-14 14:55:00,48.32,48.34,48.32,48.34,17439.87233557506,31.4775,31.4905,31.4775,31.4905,17439.8723
2012-03-14 15:00:00,48.33,48.35,48.32,48.32,17895.816710361338,31.484,31.4971,31.4775,31.4775,17895.8167
2012-03-14 15:05:00,48.33,48.37,48.33,48.37,20403.51077168585,31.484,31.5101,31.484,31.5101,20403.5108
2012-03-14 15:10:00,48.37,48.37,48.37,48.37,18807.705459933888,31.5101,31.5101,31.5101,31.5101,18807.7055
2012-03-14 15:15:00,48.38,48.38,48.36,48.36,45024.50701014476,31.5166,31.5166,31.5036,31.5036,45024.507
2012-03-14 15:20:00,48.37,48.4,48.37,48.4,28952.46779892853,31.5101,31.5296,31.5101,31.5296,28952.4678
2012-03-14 15:25:00,48.4,48.44,48.39,48.42,37615.410919867776,31.5296,31.5557,31.5231,31.5427,37615.4109
2012-03-14 15:30:00,48.42,48.44,48.35,48.35,47988.14544625556,31.5427,31.5557,31.4971,31.4971,47988.1454
2012-03-14 15:35:00,48.35,48.37,48.35,48.37,29522.398267411376,31.4971,31.5101,31.4971,31.5101,29522.3983
2012-03-14 15:40:00,48.37,48.4,48.36,48.39,40579.04935597857,31.5101,31.5296,31.5036,31.5231,40579.0494
2012-03-14 15:45:00,48.39,48.41,48.37,48.39,68733.61449903111,31.5231,31.5361,31.5101,31.5231,68733.6145
2012-03-14 15:50:00,48.38,48.44,48.37,48.43,49014.02028952468,31.5166,31.5557,31.5101,31.5492,49014.0203
2012-03-14 15:55:00,48.43,48.43,48.37,48.43,154223.1847714579,31.5492,31.5492,31.5101,31.5492,154223.1848
2012-03-15 09:30:00,48.43,48.45,48.2,48.28,50609.82560127664,31.5492,31.5622,31.3993,31.4515,50609.8256
2012-03-15 09:35:00,48.27,48.27,48.18,48.18,18465.74717884418,31.4449,31.4449,31.3863,31.3863,18465.7472
2012-03-15 09:40:00,48.2,48.35,48.2,48.35,10486.72062008435,31.3993,31.4971,31.3993,31.4971,10486.7206
2012-03-15 09:45:00,48.35,48.35,48.23,48.23,22797.218739313805,31.4971,31.4971,31.4189,31.4189,22797.2187
2012-03-15 09:50:00,48.23,48.24,48.22,48.22,13108.400775105438,31.4189,31.4254,31.4124,31.4124,13108.4008
2012-03-15 09:55:00,48.21,48.24,48.2,48.22,9460.84577681523,31.4059,31.4254,31.3993,31.4124,9460.8458
2012-03-15 10:00:00,48.22,48.23,48.1,48.16,43656.67388578594,31.4124,31.4189,31.3342,31.3733,43656.6739
2012-03-15 10:05:00,48.16,48.23,48.15,48.23,32941.98107830845,31.3733,31.4189,31.3668,31.4189,32941.9811
2012-03-15 10:10:00,48.23,48.3,48.22,48.27,36589.536076598655,31.4189,31.4645,31.4124,31.4449,36589.5361
2012-03-15 10:15:00,48.28,48.44,48.28,48.44,35449.675139632964,31.4515,31.5557,31.4515,31.5557,35449.6751
2012-03-15 10:20:00,48.44,48.45,48.38,48.39,19833.58030320301,31.5557,31.5622,31.5166,31.5231,19833.5803
2012-03-15 10:25:00,48.39,48.4,48.32,48.33,20859.45514647213,31.5231,31.5296,31.4775,31.484,20859.4551
2012-03-15 10:30:00,48.34,48.37,48.34,48.35,9460.84577681523,31.4905,31.5101,31.4905,31.4971,9460.8458
2012-03-15 10:35:00,48.35,48.35,48.28,48.31,21885.32998974125,31.4971,31.4971,31.4515,31.471,21885.33
2012-03-15 10:40:00,48.31,48.37,48.31,48.36,10144.762338994642,31.471,31.5101,31.471,31.5036,10144.7623
2012-03-15 10:45:00,48.36,48.37,48.3,48.33,11512.595463353471,31.5036,31.5101,31.4645,31.484,11512.5955
2012-03-15 10:50:00,48.33,48.36,48.31,48.36,23595.121395189788,31.484,31.5036,31.471,31.5036,23595.1214
2012-03-15 10:55:00,48.37,48.38,48.3,48.3,22113.30217713439,31.5101,31.5166,31.4645,31.4645,22113.3022
2012-03-15 11:00:00,48.31,48.33,48.3,48.33,18009.802804057905,31.471,31.484,31.4645,31.484,18009.8028
2012-03-15 11:05:00,48.32,48.32,48.27,48.27,13564.345149891711,31.4775,31.4775,31.4449,31.4449,13564.3451
2012-03-15 11:10:00,48.27,48.29,48.27,48.28,10828.678901174057,31.4449,31.458,31.4449,31.4515,10828.6789
2012-03-15 11:15:00,48.28,48.29,48.25,48.26,11512.595463353471,31.4515,31.458,31.4319,31.4384,11512.5955
2012-03-15 11:20:00,48.26,48.31,48.25,48.3,13108.400775105438,31.4384,31.471,31.4319,31.4645,13108.4008
2012-03-15 11:25:00,48.3,48.35,48.29,48.34,26102.815456514305,31.4645,31.4971,31.458,31.4905,26102.8155
2012-03-15 11:30:00,48.35,48.37,48.34,48.35,8776.929214635815,31.4971,31.5101,31.4905,31.4971,8776.9292
2012-03-15 11:35:00,48.34,48.34,48.28,48.32,15160.15046164368,31.4905,31.4905,31.4515,31.4775,15160.1505
2012-03-15 11:40:00,48.32,48.38,48.32,48.37,12310.498119229454,31.4775,31.5166,31.4775,31.5101,12310.4981
2012-03-15 11:45:00,48.37,48.38,48.36,48.38,10372.73452638778,31.5101,31.5166,31.5036,31.5166,10372.7345
2012-03-15 11:50:00,48.38,48.41,48.37,48.38,11398.609369656902,31.5166,31.5361,31.5101,31.5166,11398.6094
2012-03-15 11:55:00,48.39,48.41,48.37,48.4,10828.678901174057,31.5231,31.5361,31.5101,31.5296,10828.6789
2012-03-15 12:00:00,48.4,48.42,48.4,48.4,7295.109996580417,31.5296,31.5427,31.5296,31.5296,7295.11
2012-03-15 12:05:00,48.4,48.44,48.4,48.43,9346.85968311866,31.5296,31.5557,31.5296,31.5492,9346.8597
2012-03-15 12:10:00,48.43,48.44,48.4,48.43,18123.788897754475,31.5492,31.5557,31.5296,31.5492,18123.7889
2012-03-15 12:15:00,48.43,48.44,48.42,48.44,35221.70295223983,31.5492,31.5557,31.5427,31.5557,35221.703
2012-03-15 12:20:00,48.44,48.51,48.44,48.51,20859.45514647213,31.5557,31.6013,31.5557,31.6013,20859.4551
2012-03-15 12:25:00,48.51,48.56,48.51,48.55,12196.512025532886,31.6013,31.6339,31.6013,31.6273,12196.512
2012-03-15 12:30:00,48.54,48.54,48.51,48.53,5357.346403738744,31.6208,31.6208,31.6013,31.6143,5357.3464
2012-03-15 12:35:00,48.54,48.56,48.54,48.56,3191.6106235039324,31.6208,31.6339,31.6208,31.6339,3191.6106
2012-03-15 12:40:00,48.56,48.58,48.56,48.58,9802.804057904936,31.6339,31.6469,31.6339,31.6469,9802.8041
2012-03-15 12:45:00,48.58,48.58,48.55,48.56,12082.525931836317,31.6469,31.6469,31.6273,31.6339,12082.5259
2012-03-15 12:50:00,48.57,48.57,48.51,48.51,9460.84577681523,31.6404,31.6404,31.6013,31.6013,9460.8458
2012-03-15 12:55:00,48.51,48.51,48.48,48.5,13678.331243588282,31.6013,31.6013,31.5817,31.5948,13678.3312
2012-03-15 13:00:00,48.49,48.52,48.48,48.51,15844.067023823094,31.5883,31.6078,31.5817,31.6013,15844.067
2012-03-15 13:05:00,48.52,48.52,48.51,48.52,10372.73452638778,31.6078,31.6078,31.6013,31.6078,10372.7345
2012-03-15 13:10:00,48.51,48.53,48.51,48.53,15730.080930126524,31.6013,31.6143,31.6013,31.6143,15730.0809
2012-03-15 13:15:00,48.53,48.54,48.51,48.51,7865.040465063263,31.6143,31.6208,31.6013,31.6013,7865.0405
2012-03-15 13:20:00,48.51,48.52,48.48,48.49,7979.026558759831,31.6013,31.6078,31.5817,31.5883,7979.0266
2012-03-15 13:25:00,48.48,48.51,48.43,48.45,12994.414681408867,31.5817,31.6013,31.5492,31.5622,12994.4147
2012-03-15 13:30:00,48.46,48.54,48.46,48.54,16300.01139860937,31.5687,31.6208,31.5687,31.6208,16300.0114
2012-03-15 13:35:00,48.55,48.58,48.55,48.56,11512.595463353471,31.6273,31.6469,31.6273,31.6339,11512.5955
2012-03-15 13:40:00,48.56,48.58,48.55,48.58,17781.830616664767,31.6339,31.6469,31.6273,31.6469,17781.8306
2012-03-15 13:45:00,48.58,48.58,48.56,48.58,22911.20483301037,31.6469,31.6469,31.6339,31.6469,22911.2048
2012-03-15 13:50:00,48.58,48.58,48.52,48.52,21999.31608343782,31.6469,31.6469,31.6078,31.6078,21999.3161
2012-03-15 13:55:00,48.52,48.55,48.52,48.52,13450.359056195144,31.6078,31.6273,31.6078,31.6078,13450.3591
2012-03-15 14:00:00,48.51,48.51,48.48,48.51,19263.649834720163,31.6013,31.6013,31.5817,31.6013,19263.6498
2012-03-15 14:05:00,48.51,48.57,48.51,48.56,18009.802804057905,31.6013,31.6404,31.6013,31.6339,18009.8028
2012-03-15 14:10:00,48.57,48.57,48.54,48.55,4331.471560469623,31.6404,31.6404,31.6208,31.6273,4331.4716
2012-03-15 14:15:00,48.55,48.6,48.54,48.58,14020.28952467799,31.6273,31.6599,31.6208,31.6469,14020.2895
2012-03-15 14:20:00,48.58,48.58,48.55,48.55,6383.221247007865,31.6469,31.6469,31.6273,31.6273,6383.2212
2012-03-15 14:25:00,48.55,48.57,48.54,48.56,8890.915308332384,31.6273,31.6404,31.6208,31.6339,8890.9153
2012-03-15 14:30:00,48.56,48.56,48.54,48.54,11170.637182263765,31.6339,31.6339,31.6208,31.6208,11170.6372
2012-03-15 14:35:00,48.55,48.56,48.5,48.54,25874.843269121167,31.6273,31.6339,31.5948,31.6208,25874.8433
2012-03-15 14:40:00,48.54,48.54,48.51,48.51,13564.345149891711,31.6208,31.6208,31.6013,31.6013,13564.3451
2012-03-15 14:45:00,48.52,48.54,48.51,48.54,8662.943120939246,31.6078,31.6208,31.6013,31.6208,8662.9431
2012-03-15 14:50:00,48.54,48.58,48.53,48.55,13222.386868802008,31.6208,31.6469,31.6143,31.6273,13222.3869
2012-03-15 14:55:00,48.55,48.56,48.55,48.56,6725.179528097572,31.6273,31.6339,31.6273,31.6339,6725.1795
2012-03-15 15:00:00,48.56,48.56,48.51,48.56,22113.30217713439,31.6339,31.6339,31.6013,31.6339,22113.3022
2012-03-15 15:05:00,48.56,48.59,48.53,48.53,24848.968425852046,31.6339,31.6534,31.6143,31.6143,24848.9684
2012-03-15 15:10:00,48.54,48.55,48.51,48.52,17325.886241878492,31.6208,31.6273,31.6013,31.6078,17325.8862
2012-03-15 15:15:00,48.51,48.53,48.49,48.52,20403.51077168585,31.6013,31.6143,31.5883,31.6078,20403.5108
2012-03-15 15:20:00,48.51,48.54,48.51,48.51,15046.16436794711,31.6013,31.6208,31.6013,31.6013,15046.1644
2012-03-15 15:25:00,48.52,48.58,48.51,48.58,16641.969679699076,31.6078,31.6469,31.6013,31.6469,16641.9697
2012-03-15 15:30:00,48.58,48.59,48.57,48.58,24393.02405106577,31.6469,31.6534,31.6404,31.6469,24393.0241
2012-03-15 15:35:00,48.58,48.6,48.54,48.54,25532.88498803146,31.6469,31.6599,31.6208,31.6208,25532.885
2012-03-15 15:40:00,48.55,48.56,48.52,48.53,32258.06451612904,31.6273,31.6339,31.6078,31.6143,32258.0645
2012-03-15 15:45:00,48.53,48.53,48.5,48.52,41718.91029294426,31.6143,31.6143,31.5948,31.6078,41718.9103
2012-03-15 15:50:00,48.53,48.58,48.53,48.58,60868.57403396786,31.6143,31.6469,31.6143,31.6469,60868.574
2012-03-15 15:55:00,48.58,48.6,48.56,48.57,214407.8422432464,31.6469,31.6599,31.6339,31.6404,214407.8422
2012-03-16 09:30:00,48.47,48.69,48.46,48.67,1325772.2557847942,31.5752,31.7185,31.5687,31.7055,1325772.2558
2012-03-16 09:35:00,48.66,48.69,48.63,48.67,21429.385614954976,31.699,31.7185,31.6795,31.7055,21429.3856
2012-03-16 09:40:00,48.67,48.69,48.62,48.63,32941.98107830845,31.7055,31.7185,31.6729,31.6795,32941.9811
2012-03-16 09:45:00,48.63,48.64,48.52,48.53,24393.02405106577,31.6795,31.686,31.6078,31.6143,24393.0241
2012-03-16 09:50:00,48.53,48.55,48.48,48.51,30548.273110680497,31.6143,31.6273,31.5817,31.6013,30548.2731
2012-03-16 09:55:00,48.48,48.51,48.46,48.49,63604.24028268551,31.5817,31.6013,31.5687,31.5883,63604.2403
2012-03-16 10:00:00,48.5,48.5,48.44,48.45,22341.27436452753,31.5948,31.5948,31.5557,31.5622,22341.2744
2012-03-16 10:05:00,48.45,48.46,48.42,48.43,55283.25544283597,31.5622,31.5687,31.5427,31.5492,55283.2554
2012-03-16 10:10:00,48.43,48.44,48.4,48.41,16983.927960788784,31.5492,31.5557,31.5296,31.5361,16983.928
2012-03-16 10:15:00,48.41,48.41,48.34,48.35,29636.384361107943,31.5361,31.5361,31.4905,31.4971,29636.3844
2012-03-16 10:20:00,48.35,48.41,48.34,48.39,19833.58030320301,31.4971,31.5361,31.4905,31.5231,19833.5803
2012-03-16 10:25:00,48.39,48.4,48.35,48.36,31118.203579163343,31.5231,31.5296,31.4971,31.5036,31118.2036
2012-03-16 10:30:00,48.35,48.37,48.34,48.37,51749.686538242335,31.4971,31.5101,31.4905,31.5101,51749.6865
2012-03-16 10:35:00,48.37,48.37,48.34,48.35,28496.52342414225,31.5101,31.5101,31.4905,31.4971,28496.5234
2012-03-16 10:40:00,48.34,48.37,48.28,48.3,22455.260458224097,31.4905,31.5101,31.4515,31.4645,22455.2605
2012-03-16 10:45:00,48.3,48.37,48.3,48.37,15160.15046164368,31.4645,31.5101,31.4645,31.5101,15160.1505
2012-03-16 10:50:00,48.37,48.37,48.35,48.36,12652.45640031916,31.5101,31.5101,31.4971,31.5036,12652.4564
2012-03-16 10:55:00,48.36,48.36,48.32,48.33,7523.082183973555,31.5036,31.5036,31.4775,31.484,7523.0822
2012-03-16 11:00:00,48.34,48.36,48.34,48.34,12994.414681408867,31.4905,31.5036,31.4905,31.4905,12994.4147
2012-03-16 11:05:00,48.33,48.33,48.28,48.28,9460.84577681523,31.484,31.484,31.4515,31.4515,9460.8458
2012-03-16 11:10:00,48.27,48.28,48.24,48.26,13336.372962498575,31.4449,31.4515,31.4254,31.4384,13336.373
2012-03-16 11:15:00,48.26,48.26,48.19,48.2,25532.88498803146,31.4384,31.4384,31.3928,31.3993,25532.885
2012-03-16 11:20:00,48.2,48.24,48.19,48.22,26672.74592499715,31.3993,31.4254,31.3928,31.4124,26672.7459
2012-03-16 11:25:00,48.22,48.22,48.19,48.22,36475.549982902085,31.4124,31.4124,31.3928,31.4124,36475.55
2012-03-16 11:30:00,48.22,48.25,48.22,48.23,20517.496865382425,31.4124,31.4319,31.4124,31.4189,20517.4969
2012-03-16 11:35:00,48.23,48.24,48.18,48.18,18237.77499145104,31.4189,31.4254,31.3863,31.3863,18237.775
2012-03-16 11:40:00,48.18,48.22,48.18,48.21,21315.399521258405,31.3863,31.4124,31.3863,31.4059,21315.3995
2012-03-16 11:45:00,48.21,48.22,48.16,48.17,31688.13404764619,31.4059,31.4124,31.3733,31.3798,31688.134
2012-03-16 11:50:00,48.16,48.21,48.16,48.21,14590.219993160834,31.3733,31.4059,31.3733,31.4059,14590.22
2012-03-16 11:55:00,48.2,48.24,48.2,48.23,38983.2440442266,31.3993,31.4254,31.3993,31.4189,38983.244
2012-03-16 12:00:00,48.23,48.27,48.23,48.27,23253.16311410008,31.4189,31.4449,31.4189,31.4449,23253.1631
2012-03-16 12:05:00,48.27,48.29,48.26,48.28,16641.969679699076,31.4449,31.458,31.4384,31.4515,16641.9697
2012-03-16 12:10:00,48.28,48.31,48.27,48.31,11056.651088567194,31.4515,31.471,31.4449,31.471,11056.6511
2012-03-16 12:15:00,48.31,48.31,48.29,48.3,12310.498119229454,31.471,31.471,31.458,31.4645,12310.4981
2012-03-16 12:20:00,48.3,48.31,48.29,48.3,10486.72062008435,31.4645,31.471,31.458,31.4645,10486.7206
2012-03-16 12:25:00,48.3,48.31,48.29,48.3,9574.831870511798,31.4645,31.471,31.458,31.4645,9574.8319
2012-03-16 12:30:00,48.3,48.3,48.3,48.3,1937.7635928416728,31.4645,31.4645,31.4645,31.4645,1937.7636
2012-03-16 12:35:00,48.3,48.3,48.25,48.25,13564.345149891711,31.4645,31.4645,31.4319,31.4319,13564.3451
2012-03-16 12:40:00,48.25,48.37,48.25,48.37,28838.481705231963,31.4319,31.5101,31.4319,31.5101,28838.4817
2012-03-16 12:45:00,48.37,48.37,48.33,48.33,9118.88749572552,31.5101,31.5101,31.484,31.484,9118.8875
2012-03-16 12:50:00,48.33,48.33,48.27,48.28,6269.235153311296,31.484,31.484,31.4449,31.4515,6269.2352
2012-03-16 12:55:00,48.28,48.3,48.27,48.3,10942.664994870624,31.4515,31.4645,31.4449,31.4645,10942.665
2012-03-16 13:00:00,48.3,48.33,48.3,48.33,9460.84577681523,31.4645,31.484,31.4645,31.484,9460.8458
2012-03-16 13:05:00,48.34,48.34,48.29,48.29,14476.233899464263,31.4905,31.4905,31.458,31.458,14476.2339
2012-03-16 13:10:00,48.28,48.28,48.26,48.26,7523.082183973555,31.4515,31.4515,31.4384,31.4384,7523.0822
2012-03-16 13:15:00,48.27,48.27,48.23,48.23,13222.386868802008,31.4449,31.4449,31.4189,31.4189,13222.3869
2012-03-16 13:20:00,48.23,48.23,48.22,48.22,11398.609369656902,31.4189,31.4189,31.4124,31.4124,11398.6094
2012-03-16 13:25:00,48.22,48.25,48.22,48.23,10486.72062008435,31.4124,31.4319,31.4124,31.4189,10486.7206
2012-03-16 13:30:00,48.24,48.24,48.23,48.24,3761.5410919867777,31.4254,31.4254,31.4189,31.4254,3761.5411
2012-03-16 13:35:00,48.23,48.24,48.23,48.24,3533.56890459364,31.4189,31.4254,31.4189,31.4254,3533.5689
2012-03-16 13:40:00,48.23,48.23,48.22,48.23,9688.817964208369,31.4189,31.4189,31.4124,31.4189,9688.818
2012-03-16 13:45:00,48.22,48.23,48.22,48.22,5015.388122649037,31.4124,31.4189,31.4124,31.4124,5015.3881
2012-03-16 13:50:00,48.22,48.23,48.22,48.23,6269.235153311296,31.4124,31.4189,31.4124,31.4189,6269.2352
2012-03-16 13:55:00,48.23,48.23,48.23,48.23,3875.5271856833465,31.4189,31.4189,31.4189,31.4189,3875.5272
2012-03-16 14:00:00,48.23,48.25,48.23,48.25,8206.998746152969,31.4189,31.4319,31.4189,31.4319,8206.9987
2012-03-16 14:05:00,48.24,48.3,48.24,48.3,16186.0253049128,31.4254,31.4645,31.4254,31.4645,16186.0253
2012-03-16 14:10:00,48.31,48.31,48.3,48.3,5015.388122649037,31.471,31.471,31.4645,31.4645,5015.3881
2012-03-16 14:15:00,48.3,48.34,48.3,48.32,24620.99623845891,31.4645,31.4905,31.4645,31.4775,24620.9962
2012-03-16 14:20:00,48.33,48.35,48.32,48.33,18009.802804057905,31.484,31.4971,31.4775,31.484,18009.8028
2012-03-16 14:25:00,48.33,48.34,48.33,48.33,4901.402028952468,31.484,31.4905,31.484,31.484,4901.402
2012-03-16 14:30:00,48.33,48.34,48.31,48.32,14590.219993160834,31.484,31.4905,31.471,31.4775,14590.22
2012-03-16 14:35:00,48.32,48.34,48.32,48.33,7865.040465063263,31.4775,31.4905,31.4775,31.484,7865.0405
2012-03-16 14:40:00,48.34,48.34,48.31,48.31,16983.927960788784,31.4905,31.4905,31.471,31.471,16983.928
2012-03-16 14:45:00,48.32,48.33,48.31,48.33,10144.762338994642,31.4775,31.484,31.471,31.484,10144.7623
2012-03-16 14:50:00,48.33,48.33,48.3,48.32,18465.74717884418,31.484,31.484,31.4645,31.4775,18465.7472
2012-03-16 14:55:00,48.31,48.32,48.3,48.3,11170.637182263765,31.471,31.4775,31.4645,31.4645,11170.6372
2012-03-16 15:00:00,48.3,48.3,48.28,48.28,18237.77499145104,31.4645,31.4645,31.4515,31.4515,18237.775
2012-03-16 15:05:00,48.28,48.29,48.27,48.28,7637.068277670124,31.4515,31.458,31.4449,31.4515,7637.0683
2012-03-16 15:10:00,48.28,48.29,48.24,48.29,29636.384361107943,31.4515,31.458,31.4254,31.458,29636.3844
2012-03-16 15:15:00,48.27,48.28,48.26,48.27,16869.941867092213,31.4449,31.4515,31.4384,31.4449,16869.9419
2012-03-16 15:20:00,48.27,48.3,48.27,48.29,15502.108742733386,31.4449,31.4645,31.4449,31.458,15502.1087
2012-03-16 15:25:00,48.3,48.31,48.29,48.3,19491.6220221133,31.4645,31.471,31.458,31.4645,19491.622
2012-03-16 15:30:00,48.3,48.35,48.29,48.34,54827.3110680497,31.4645,31.4971,31.458,31.4905,54827.3111
2012-03-16 15:35:00,48.33,48.36,48.32,48.35,26216.80155021088,31.484,31.5036,31.4775,31.4971,26216.8016
2012-03-16 15:40:00,48.35,48.37,48.35,48.36,18123.788897754475,31.4971,31.5101,31.4971,31.5036,18123.7889
2012-03-16 15:45:00,48.36,48.37,48.35,48.37,45252.4791975379,31.5036,31.5101,31.4971,31.5101,45252.4792
2012-03-16 15:50:00,48.36,48.36,48.3,48.3,125042.7447851362,31.5036,31.5036,31.4645,31.4645,125042.7448
2012-03-16 15:55:00,48.3,48.35,48.29,48.34,150803.6019605608,31.4645,31.4971,31.458,31.4905,150803.602
2012-03-19 09:30:00,48.26,48.34,48.2,48.22,55283.25544283597,31.4384,31.4905,31.3993,31.4124,55283.2554
2012-03-19 09:35:00,48.23,48.27,48.13,48.22,47418.21497777271,31.4189,31.4449,31.3537,31.4124,47418.215
2012-03-19 09:40:00,48.2,48.22,48.11,48.14,30548.273110680497,31.3993,31.4124,31.3407,31.3603,30548.2731
2012-03-19 09:45:00,48.13,48.28,48.11,48.28,52091.64481933204,31.3537,31.4515,31.3407,31.4515,52091.6448
2012-03-19 09:50:00,48.29,48.29,48.25,48.26,18351.761085147613,31.458,31.458,31.4319,31.4384,18351.7611
2012-03-19 09:55:00,48.26,48.3,48.25,48.3,14818.192180553971,31.4384,31.4645,31.4319,31.4645,14818.1922
2012-03-19 10:00:00,48.3,48.31,48.25,48.26,87883.27824005471,31.4645,31.471,31.4319,31.4384,87883.2782
2012-03-19 10:05:00,48.26,48.31,48.26,48.3,29294.42608001824,31.4384,31.471,31.4384,31.4645,29294.4261
2012-03-19 10:10:00,48.3,48.32,48.3,48.3,22569.246551920667,31.4645,31.4775,31.4645,31.4645,22569.2466
2012-03-19 10:15:00,48.31,48.37,48.28,48.36,20973.4412401687,31.471,31.5101,31.4515,31.5036,20973.4412
2012-03-19 10:20:00,48.35,48.35,48.32,48.35,20517.496865382425,31.4971,31.4971,31.4775,31.4971,20517.4969
2012-03-19 10:25:00,48.34,48.4,48.34,48.37,16072.039211216232,31.4905,31.5296,31.4905,31.5101,16072.0392
2012-03-19 10:30:00,48.38,48.41,48.38,48.41,15616.094836429957,31.5166,31.5361,31.5166,31.5361,15616.0948
2012-03-19 10:35:00,48.4,48.41,48.38,48.4,14590.219993160834,31.5296,31.5361,31.5166,31.5296,14590.22
2012-03-19 10:40:00,48.4,48.44,48.39,48.42,27698.62076826627,31.5296,31.5557,31.5231,31.5427,27698.6208
2012-03-19 10:45:00,48.41,48.42,48.37,48.37,14134.27561837456,31.5361,31.5427,31.5101,31.5101,14134.2756
2012-03-19 10:50:00,48.37,48.37,48.34,48.34,8206.998746152969,31.5101,31.5101,31.4905,31.4905,8206.9987
2012-03-19 10:55:00,48.34,48.35,48.32,48.33,14362.247805767696,31.4905,31.4971,31.4775,31.484,14362.2478
2012-03-19 11:00:00,48.33,48.35,48.3,48.35,32030.092328735893,31.484,31.4971,31.4645,31.4971,32030.0923
2012-03-19 11:05:00,48.34,48.38,48.34,48.37,25076.940613245184,31.4905,31.5166,31.4905,31.5101,25076.9406
2012-03-19 11:10:00,48.37,48.37,48.34,48.36,13906.30343098142,31.5101,31.5101,31.4905,31.5036,13906.3034
2012-03-19 11:15:00,48.36,48.37,48.34,48.36,8776.929214635815,31.5036,31.5101,31.4905,31.5036,8776.9292
2012-03-19 11:20:00,48.36,48.37,48.34,48.34,9232.87358942209,31.5036,31.5101,31.4905,31.4905,9232.8736
2012-03-19 11:25:00,48.35,48.36,48.34,48.36,14362.247805767696,31.4971,31.5036,31.4905,31.5036,14362.2478
2012-03-19 11:30:00,48.36,48.37,48.34,48.35,17325.886241878492,31.5036,31.5101,31.4905,31.4971,17325.8862
2012-03-19 11:35:00,48.35,48.39,48.35,48.38,21543.371708651543,31.4971,31.5231,31.4971,31.5166,21543.3717
2012-03-19 11:40:00,48.38,48.47,48.38,48.44,27356.662487176563,31.5166,31.5752,31.5166,31.5557,27356.6625
2012-03-19 11:45:00,48.45,48.48,48.44,48.48,12880.428587712298,31.5622,31.5817,31.5557,31.5817,12880.4286
2012-03-19 11:50:00,48.49,48.5,48.47,48.48,14476.233899464263,31.5883,31.5948,31.5752,31.5817,14476.2339
2012-03-19 11:55:00,48.49,48.53,48.49,48.52,20859.45514647213,31.5883,31.6143,31.5883,31.6078,20859.4551
2012-03-19 12:00:00,48.52,48.56,48.52,48.53,15502.108742733386,31.6078,31.6339,31.6078,31.6143,15502.1087
2012-03-19 12:05:00,48.53,48.57,48.53,48.56,16413.997492305938,31.6143,31.6404,31.6143,31.6339,16413.9975
2012-03-19 12:10:00,48.56,48.57,48.56,48.56,16072.039211216232,31.6339,31.6404,31.6339,31.6339,16072.0392
2012-03-19 12:15:00,48.57,48.61,48.56,48.61,30776.245298073634,31.6404,31.6664,31.6339,31.6664,30776.2453
2012-03-19 12:20:00,48.6,48.61,48.58,48.58,31118.203579163343,31.6599,31.6664,31.6469,31.6469,31118.2036
2012-03-19 12:25:00,48.57,48.57,48.56,48.57,7865.040465063263,31.6404,31.6404,31.6339,31.6404,7865.0405
2012-03-19 12:30:00,48.57,48.59,48.56,48.58,13678.331243588282,31.6404,31.6534,31.6339,31.6469,13678.3312
2012-03-19 12:35:00,48.59,48.62,48.59,48.61,22227.28827083096,31.6534,31.6729,31.6534,31.6664,22227.2883
2012-03-19 12:40:00,48.6,48.66,48.6,48.61,25418.89889433489,31.6599,31.699,31.6599,31.6664,25418.8989
2012-03-19 12:45:00,48.6,48.61,48.59,48.6,11398.609369656902,31.6599,31.6664,31.6534,31.6599,11398.6094
2012-03-19 12:50:00,48.6,48.61,48.6,48.61,9802.804057904936,31.6599,31.6664,31.6599,31.6664,9802.8041
2012-03-19 12:55:00,48.6,48.62,48.6,48.62,5357.346403738744,31.6599,31.6729,31.6599,31.6729,5357.3464
2012-03-19 13:00:00,48.61,48.63,48.6,48.62,14020.28952467799,31.6664,31.6795,31.6599,31.6729,14020.2895
2012-03-19 13:05:00,48.62,48.62,48.61,48.62,2849.6523424142256,31.6729,31.6729,31.6664,31.6729,2849.6523
2012-03-19 13:10:00,48.61,48.65,48.59,48.64,17097.914054485354,31.6664,31.6925,31.6534,31.686,17097.9141
2012-03-19 13:15:00,48.65,48.69,48.65,48.68,31232.18967285992,31.6925,31.7185,31.6925,31.712,31232.1897
2012-03-19 13:20:00,48.67,48.73,48.67,48.7,41376.95201185456,31.7055,31.7446,31.7055,31.7251,41376.952
2012-03-19 13:25:00,48.7,48.73,48.69,48.72,8548.957027242677,31.7251,31.7446,31.7185,31.7381,8548.957
2012-03-19 13:30:00,48.72,48.75,48.72,48.75,25190.926706941755,31.7381,31.7576,31.7381,31.7576,25190.9267
2012-03-19 13:35:00,48.75,48.77,48.74,48.75,19491.6220221133,31.7576,31.7707,31.7511,31.7576,19491.622
2012-03-19 13:40:00,48.73,48.75,48.73,48.74,12994.414681408867,31.7446,31.7576,31.7446,31.7511,12994.4147
2012-03-19 13:45:00,48.74,48.76,48.73,48.76,25076.940613245184,31.7511,31.7641,31.7446,31.7641,25076.9406
2012-03-19 13:50:00,48.75,48.8,48.73,48.77,21999.31608343782,31.7576,31.7902,31.7446,31.7707,21999.3161
2012-03-19 13:55:00,48.77,48.77,48.73,48.73,7295.109996580417,31.7707,31.7707,31.7446,31.7446,7295.11
2012-03-19 14:00:00,48.74,48.74,48.73,48.74,9688.817964208369,31.7511,31.7511,31.7446,31.7511,9688.818
2012-03-19 14:05:00,48.73,48.74,48.73,48.73,10258.748432691213,31.7446,31.7511,31.7446,31.7446,10258.7484
2012-03-19 14:10:00,48.73,48.75,48.73,48.74,14020.28952467799,31.7446,31.7576,31.7446,31.7511,14020.2895
2012-03-19 14:15:00,48.74,48.75,48.73,48.73,6155.249059614727,31.7511,31.7576,31.7446,31.7446,6155.2491
2012-03-19 14:20:00,48.73,48.78,48.73,48.77,25760.8571754246,31.7446,31.7772,31.7446,31.7707,25760.8572
2012-03-19 14:25:00,48.77,48.78,48.75,48.78,28268.55123674912,31.7707,31.7772,31.7576,31.7772,28268.5512
2012-03-19 14:30:00,48.77,48.79,48.76,48.78,32258.06451612904,31.7707,31.7837,31.7641,31.7772,32258.0645
2012-03-19 14:35:00,48.77,48.78,48.76,48.76,8548.957027242677,31.7707,31.7772,31.7641,31.7641,8548.957
2012-03-19 14:40:00,48.76,48.77,48.74,48.75,11968.539838139746,31.7641,31.7707,31.7511,31.7576,11968.5398
2012-03-19 14:45:00,48.74,48.75,48.69,48.7,20175.53858429272,31.7511,31.7576,31.7185,31.7251,20175.5386
2012-03-19 14:50:00,48.71,48.71,48.69,48.69,14932.178274250542,31.7316,31.7316,31.7185,31.7185,14932.1783
2012-03-19 14:55:00,48.69,48.7,48.66,48.66,7181.123902883848,31.7185,31.7251,31.699,31.699,7181.1239
2012-03-19 15:00:00,48.67,48.7,48.66,48.68,25532.88498803146,31.7055,31.7251,31.699,31.712,25532.885
2012-03-19 15:05:00,48.68,48.69,48.63,48.64,21315.399521258405,31.712,31.7185,31.6795,31.686,21315.3995
2012-03-19 15:10:00,48.65,48.68,48.61,48.68,25190.926706941755,31.6925,31.712,31.6664,31.712,25190.9267
2012-03-19 15:15:00,48.68,48.71,48.68,48.7,16641.969679699076,31.712,31.7316,31.712,31.7251,16641.9697
2012-03-19 15:20:00,48.69,48.71,48.69,48.71,27470.64858087313,31.7185,31.7316,31.7185,31.7316,27470.6486
2012-03-19 15:25:00,48.71,48.71,48.66,48.66,32144.078422432463,31.7316,31.7316,31.699,31.699,32144.0784
2012-03-19 15:30:00,48.66,48.68,48.65,48.65,19833.58030320301,31.699,31.712,31.6925,31.6925,19833.5803
2012-03-19 15:35:00,48.65,48.66,48.61,48.61,25988.82936281773,31.6925,31.699,31.6664,31.6664,25988.8294
2012-03-19 15:40:00,48.62,48.62,48.56,48.57,41718.91029294426,31.6729,31.6729,31.6339,31.6404,41718.9103
2012-03-19 15:45:00,48.56,48.57,48.52,48.52,32372.0506098256,31.6339,31.6404,31.6078,31.6078,32372.0506
2012-03-19 15:50:00,48.53,48.55,48.48,48.48,64630.11512595463,31.6143,31.6273,31.5817,31.5817,64630.1151
2012-03-19 15:55:00,48.49,48.53,48.47,48.52,140544.8535278696,31.5883,31.6143,31.5752,31.6078,140544.8535
2012-03-20 09:30:00,48.16,48.37,48.16,48.35,39439.18841901288,31.3733,31.5101,31.3733,31.4971,39439.1884
2012-03-20 09:35:00,48.34,48.34,48.23,48.25,22569.246551920667,31.4905,31.4905,31.4189,31.4319,22569.2466
2012-03-20 09:40:00,48.27,48.27,48.17,48.24,20859.45514647213,31.4449,31.4449,31.3798,31.4254,20859.4551
2012-03-20 09:45:00,48.22,48.29,48.15,48.26,30776.245298073634,31.4124,31.458,31.3668,31.4384,30776.2453
2012-03-20 09:50:00,48.27,48.3,48.15,48.27,34081.84201527414,31.4449,31.4645,31.3668,31.4449,34081.842
2012-03-20 09:55:00,48.27,48.27,48.23,48.25,26102.815456514305,31.4449,31.4449,31.4189,31.4319,26102.8155
2012-03-20 10:00:00,48.26,48.27,48.22,48.25,18693.71936623732,31.4384,31.4449,31.4124,31.4319,18693.7194
2012-03-20 10:05:00,48.24,48.3,48.23,48.28,32486.03670352217,31.4254,31.4645,31.4189,31.4515,32486.0367
2012-03-20 10:10:00,48.27,48.27,48.23,48.26,19035.677647327026,31.4449,31.4449,31.4189,31.4384,19035.6776
2012-03-20 10:15:00,48.27,48.29,48.23,48.28,17667.844522968197,31.4449,31.458,31.4189,31.4515,17667.8445
2012-03-20 10:20:00,48.28,48.29,48.21,48.23,26786.73201869372,31.4515,31.458,31.4059,31.4189,26786.732
2012-03-20 10:25:00,48.23,48.29,48.23,48.25,38185.34138835062,31.4189,31.458,31.4189,31.4319,38185.3414
2012-03-20 10:30:00,48.24,48.26,48.23,48.26,33967.85592157757,31.4254,31.4384,31.4189,31.4384,33967.8559
2012-03-20 10:35:00,48.25,48.26,48.24,48.26,8093.0126524564,31.4319,31.4384,31.4254,31.4384,8093.0127
2012-03-20 10:40:00,48.26,48.27,48.23,48.27,24734.98233215548,31.4384,31.4449,31.4189,31.4449,24734.9823
2012-03-20 10:45:00,48.27,48.3,48.27,48.3,9460.84577681523,31.4449,31.4645,31.4449,31.4645,9460.8458
2012-03-20 10:50:00,48.3,48.33,48.3,48.31,14020.28952467799,31.4645,31.484,31.4645,31.471,14020.2895
2012-03-20 10:55:00,48.3,48.34,48.29,48.3,19719.59420950644,31.4645,31.4905,31.458,31.4645,19719.5942
2012-03-20 11:00:00,48.3,48.32,48.3,48.32,18465.74717884418,31.4645,31.4775,31.4645,31.4775,18465.7472
2012-03-20 11:05:00,48.32,48.34,48.3,48.32,21885.32998974125,31.4775,31.4905,31.4645,31.4775,21885.33
2012-03-20 11:10:00,48.31,48.31,48.3,48.3,7637.068277670124,31.471,31.471,31.4645,31.4645,7637.0683
2012-03-20 11:15:00,48.3,48.34,48.3,48.33,27812.60686196284,31.4645,31.4905,31.4645,31.484,27812.6069
2012-03-20 11:20:00,48.32,48.37,48.32,48.37,12196.512025532886,31.4775,31.5101,31.4775,31.5101,12196.512
2012-03-20 11:25:00,48.36,48.39,48.36,48.38,19605.60811580987,31.5036,31.5231,31.5036,31.5166,19605.6081
2012-03-20 11:30:00,48.37,48.37,48.3,48.3,20631.482959078992,31.5101,31.5101,31.4645,31.4645,20631.483
2012-03-20 11:35:00,48.3,48.34,48.3,48.31,24962.954519548617,31.4645,31.4905,31.4645,31.471,24962.9545
2012-03-20 11:40:00,48.31,48.37,48.31,48.36,19491.6220221133,31.471,31.5101,31.471,31.5036,19491.622
2012-03-20 11:45:00,48.36,48.37,48.35,48.37,8776.929214635815,31.5036,31.5101,31.4971,31.5101,8776.9292
2012-03-20 11:50:00,48.37,48.37,48.33,48.36,16527.98358600251,31.5101,31.5101,31.484,31.5036,16527.9836
2012-03-20 11:55:00,48.36,48.4,48.36,48.4,17325.886241878492,31.5036,31.5296,31.5036,31.5296,17325.8862
2012-03-20 12:00:00,48.4,48.46,48.38,48.45,20631.482959078992,31.5296,31.5687,31.5166,31.5622,20631.483
2012-03-20 12:05:00,48.45,48.48,48.44,48.48,15844.067023823094,31.5622,31.5817,31.5557,31.5817,15844.067
2012-03-20 12:10:00,48.47,48.48,48.46,48.47,9460.84577681523,31.5752,31.5817,31.5687,31.5752,9460.8458
2012-03-20 12:15:00,48.47,48.48,48.46,48.46,10144.762338994642,31.5752,31.5817,31.5687,31.5687,10144.7623
2012-03-20 12:20:00,48.45,48.45,48.44,48.44,7865.040465063263,31.5622,31.5622,31.5557,31.5557,7865.0405
2012-03-20 12:25:00,48.44,48.45,48.43,48.44,11740.567650746609,31.5557,31.5622,31.5492,31.5557,11740.5677
2012-03-20 12:30:00,48.44,48.47,48.44,48.47,10828.678901174057,31.5557,31.5752,31.5557,31.5752,10828.6789
2012-03-20 12:35:00,48.46,48.47,48.45,48.46,5927.276872221589,31.5687,31.5752,31.5622,31.5687,5927.2769
2012-03-20 12:40:00,48.45,48.46,48.45,48.46,7637.068277670124,31.5622,31.5687,31.5622,31.5687,7637.0683
2012-03-20 12:45:00,48.45,48.48,48.44,48.48,16072.039211216232,31.5622,31.5817,31.5557,31.5817,16072.0392
2012-03-20 12:50:00,48.47,48.48,48.46,48.48,36475.549982902085,31.5752,31.5817,31.5687,31.5817,36475.55
2012-03-20 12:55:00,48.48,48.49,48.45,48.47,12994.414681408867,31.5817,31.5883,31.5622,31.5752,12994.4147
2012-03-20 13:00:00,48.46,48.46,48.44,48.44,8320.984839849538,31.5687,31.5687,31.5557,31.5557,8320.9848
2012-03-20 13:05:00,48.44,48.51,48.44,48.5,21201.41342756184,31.5557,31.6013,31.5557,31.5948,21201.4134
2012-03-20 13:10:00,48.5,48.51,48.46,48.46,13222.386868802008,31.5948,31.6013,31.5687,31.5687,13222.3869
2012-03-20 13:15:00,48.46,48.47,48.44,48.44,7637.068277670124,31.5687,31.5752,31.5557,31.5557,7637.0683
2012-03-20 13:20:00,48.44,48.44,48.41,48.41,6155.249059614727,31.5557,31.5557,31.5361,31.5361,6155.2491
2012-03-20 13:25:00,48.42,48.42,48.39,48.39,4217.485466773053,31.5427,31.5427,31.5231,31.5231,4217.4855
2012-03-20 13:30:00,48.39,48.4,48.37,48.39,19719.59420950644,31.5231,31.5296,31.5101,31.5231,19719.5942
2012-03-20 13:35:00,48.4,48.41,48.38,48.39,26102.815456514305,31.5296,31.5361,31.5166,31.5231,26102.8155
2012-03-20 13:40:00,48.39,48.42,48.39,48.41,54257.38059956685,31.5231,31.5427,31.5231,31.5361,54257.3806
2012-03-20 13:45:00,48.41,48.42,48.39,48.41,22455.260458224097,31.5361,31.5427,31.5231,31.5361,22455.2605
2012-03-20 13:50:00,48.42,48.42,48.39,48.39,11740.567650746609,31.5427,31.5427,31.5231,31.5231,11740.5677
2012-03-20 13:55:00,48.4,48.4,48.39,48.39,6497.2073407044345,31.5296,31.5296,31.5231,31.5231,6497.2073
2012-03-20 14:00:00,48.39,48.4,48.38,48.4,16413.997492305938,31.5231,31.5296,31.5166,31.5296,16413.9975
2012-03-20 14:05:00,48.4,48.42,48.39,48.42,34081.84201527414,31.5296,31.5427,31.5231,31.5427,34081.842
2012-03-20 14:10:00,48.41,48.41,48.38,48.4,20517.496865382425,31.5361,31.5361,31.5166,31.5296,20517.4969
2012-03-20 14:15:00,48.4,48.48,48.39,48.43,37843.38310726092,31.5296,31.5817,31.5231,31.5492,37843.3831
2012-03-20 14:20:00,48.44,48.44,48.43,48.44,20403.51077168585,31.5557,31.5557,31.5492,31.5557,20403.5108
2012-03-20 14:25:00,48.44,48.45,48.39,48.41,29978.34264219765,31.5557,31.5622,31.5231,31.5361,29978.3426
2012-03-20 14:30:00,48.41,48.41,48.37,48.4,20061.552490596147,31.5361,31.5361,31.5101,31.5296,20061.5525
2012-03-20 14:35:00,48.39,48.43,48.38,48.4,35905.61951441924,31.5231,31.5492,31.5166,31.5296,35905.6195
2012-03-20 14:40:00,48.39,48.42,48.39,48.4,31460.16186025305,31.5231,31.5427,31.5231,31.5296,31460.1619
2012-03-20 14:45:00,48.41,48.41,48.38,48.39,36247.57779550895,31.5361,31.5361,31.5166,31.5231,36247.5778
2012-03-20 14:50:00,48.38,48.41,48.37,48.38,47874.159352558985,31.5166,31.5361,31.5101,31.5166,47874.1594
2012-03-20 14:55:00,48.37,48.37,48.36,48.36,16641.969679699076,31.5101,31.5101,31.5036,31.5036,16641.9697
2012-03-20 15:00:00,48.37,48.42,48.37,48.37,37273.45263877807,31.5101,31.5427,31.5101,31.5101,37273.4526
2012-03-20 15:05:00,48.38,48.39,48.33,48.34,46392.34013450359,31.5166,31.5231,31.484,31.4905,46392.3401
2012-03-20 15:10:00,48.34,48.34,48.32,48.32,23481.135301493217,31.4905,31.4905,31.4775,31.4775,23481.1353
2012-03-20 15:15:00,48.31,48.33,48.3,48.32,30320.30092328736,31.471,31.484,31.4645,31.4775,30320.3009
2012-03-20 15:20:00,48.33,48.33,48.28,48.29,54257.38059956685,31.484,31.484,31.4515,31.458,54257.3806
2012-03-20 15:25:00,48.29,48.29,48.26,48.28,26330.787643907443,31.458,31.458,31.4384,31.4515,26330.7876
2012-03-20 15:30:00,48.29,48.33,48.27,48.3,23823.09358258293,31.458,31.484,31.4449,31.4645,23823.0936
2012-03-20 15:35:00,48.3,48.31,48.26,48.26,15502.108742733386,31.4645,31.471,31.4384,31.4384,15502.1087
2012-03-20 15:40:00,48.27,48.3,48.27,48.29,20517.496865382425,31.4449,31.4645,31.4449,31.458,20517.4969
2012-03-20 15:45:00,48.29,48.29,48.25,48.27,41034.99373076485,31.458,31.458,31.4319,31.4449,41034.9937
2012-03-20 15:50:00,48.28,48.31,48.28,48.3,82525.93183631597,31.4515,31.471,31.4515,31.4645,82525.9318
2012-03-20 15:55:00,48.3,48.31,48.3,48.31,87085.37558417874,31.4645,31.471,31.4645,31.471,87085.3756
2012-03-21 09:30:00,48.22,48.45,48.16,48.25,51977.65872563548,31.4124,31.5622,31.3733,31.4319,51977.6587
2012-03-21 09:35:00,48.23,48.29,48.18,48.2,29978.34264219765,31.4189,31.458,31.3863,31.3993,29978.3426
2012-03-21 09:40:00,48.19,48.31,48.19,48.26,16755.955773395646,31.3928,31.471,31.3928,31.4384,16755.9558
2012-03-21 09:45:00,48.26,48.31,48.22,48.28,20061.552490596147,31.4384,31.471,31.4124,31.4515,20061.5525
2012-03-21 09:50:00,48.28,48.33,48.24,48.25,20061.552490596147,31.4515,31.484,31.4254,31.4319,20061.5525
2012-03-21 09:55:00,48.25,48.31,48.23,48.29,13222.386868802008,31.4319,31.471,31.4189,31.458,13222.3869
2012-03-21 10:00:00,48.28,48.29,48.24,48.28,20745.469052775563,31.4515,31.458,31.4254,31.4515,20745.4691
2012-03-21 10:05:00,48.28,48.3,48.24,48.25,20175.53858429272,31.4515,31.4645,31.4254,31.4319,20175.5386
2012-03-21 10:10:00,48.23,48.25,48.22,48.24,14590.219993160834,31.4189,31.4319,31.4124,31.4254,14590.22
2012-03-21 10:15:00,48.24,48.3,48.23,48.24,21543.371708651543,31.4254,31.4645,31.4189,31.4254,21543.3717
2012-03-21 10:20:00,48.24,48.26,48.23,48.24,9802.804057904936,31.4254,31.4384,31.4189,31.4254,9802.8041
2012-03-21 10:25:00,48.24,48.27,48.22,48.27,14476.233899464263,31.4254,31.4449,31.4124,31.4449,14476.2339
2012-03-21 10:30:00,48.26,48.29,48.25,48.25,9004.901402028952,31.4384,31.458,31.4319,31.4319,9004.9014
2012-03-21 10:35:00,48.26,48.3,48.25,48.3,15616.094836429957,31.4384,31.4645,31.4319,31.4645,15616.0948
2012-03-21 10:40:00,48.3,48.3,48.26,48.28,22797.218739313805,31.4645,31.4645,31.4384,31.4515,22797.2187
2012-03-21 10:45:00,48.28,48.28,48.24,48.27,14020.28952467799,31.4515,31.4515,31.4254,31.4449,14020.2895
2012-03-21 10:50:00,48.26,48.27,48.23,48.23,16186.0253049128,31.4384,31.4449,31.4189,31.4189,16186.0253
2012-03-21 10:55:00,48.23,48.24,48.19,48.19,19263.649834720163,31.4189,31.4254,31.3928,31.3928,19263.6498
2012-03-21 11:00:00,48.18,48.23,48.16,48.23,14248.261712071127,31.3863,31.4189,31.3733,31.4189,14248.2617
2012-03-21 11:05:00,48.23,48.24,48.23,48.23,19947.56639689958,31.4189,31.4254,31.4189,31.4189,19947.5664
2012-03-21 11:10:00,48.22,48.23,48.19,48.21,15274.136555340248,31.4124,31.4189,31.3928,31.4059,15274.1366
2012-03-21 11:15:00,48.21,48.24,48.17,48.24,11170.637182263765,31.4059,31.4254,31.3798,31.4254,11170.6372
2012-03-21 11:20:00,48.24,48.27,48.23,48.24,10828.678901174057,31.4254,31.4449,31.4189,31.4254,10828.6789
2012-03-21 11:25:00,48.25,48.28,48.24,48.28,9802.804057904936,31.4319,31.4515,31.4254,31.4515,9802.8041
2012-03-21 11:30:00,48.28,48.3,48.27,48.28,12424.484212926023,31.4515,31.4645,31.4449,31.4515,12424.4842
2012-03-21 11:35:00,48.27,48.31,48.27,48.3,15616.094836429957,31.4449,31.471,31.4449,31.4645,15616.0948
2012-03-21 11:40:00,48.29,48.33,48.29,48.3,11854.553744443176,31.458,31.484,31.458,31.4645,11854.5537
2012-03-21 11:45:00,48.3,48.31,48.29,48.29,7295.109996580417,31.4645,31.471,31.458,31.458,7295.11
2012-03-21 11:50:00,48.29,48.3,48.25,48.28,27128.690299783422,31.458,31.4645,31.4319,31.4515,27128.6903
2012-03-21 11:55:00,48.28,48.3,48.27,48.3,18579.73327254075,31.4515,31.4645,31.4449,31.4645,18579.7333
2012-03-21 12:00:00,48.3,48.32,48.3,48.3,8320.984839849538,31.4645,31.4775,31.4645,31.4645,8320.9848
2012-03-21 12:05:00,48.3,48.32,48.3,48.31,11398.609369656902,31.4645,31.4775,31.4645,31.471,11398.6094
2012-03-21 12:10:00,48.32,48.34,48.3,48.33,12880.428587712298,31.4775,31.4905,31.4645,31.484,12880.4286
2012-03-21 12:15:00,48.33,48.33,48.3,48.32,14590.219993160834,31.484,31.484,31.4645,31.4775,14590.22
2012-03-21 12:20:00,48.34,48.36,48.33,48.34,18123.788897754475,31.4905,31.5036,31.484,31.4905,18123.7889
2012-03-21 12:25:00,48.35,48.4,48.35,48.39,14932.178274250542,31.4971,31.5296,31.4971,31.5231,14932.1783
2012-03-21 12:30:00,48.4,48.4,48.37,48.37,8434.970933546107,31.5296,31.5296,31.5101,31.5101,8434.9709
2012-03-21 12:35:00,48.37,48.38,48.37,48.37,8776.929214635815,31.5101,31.5166,31.5101,31.5101,8776.9292
2012-03-21 12:40:00,48.37,48.41,48.37,48.4,9688.817964208369,31.5101,31.5361,31.5101,31.5296,9688.818
2012-03-21 12:45:00,48.39,48.39,48.36,48.36,4901.402028952468,31.5231,31.5231,31.5036,31.5036,4901.402
2012-03-21 12:50:00,48.36,48.38,48.36,48.37,7979.026558759831,31.5036,31.5166,31.5036,31.5101,7979.0266
2012-03-21 12:55:00,48.37,48.42,48.37,48.42,16186.0253049128,31.5101,31.5427,31.5101,31.5427,16186.0253
2012-03-21 13:00:00,48.42,48.42,48.4,48.41,6839.165621794141,31.5427,31.5427,31.5296,31.5361,6839.1656
2012-03-21 13:05:00,48.41,48.41,48.39,48.41,8776.929214635815,31.5361,31.5361,31.5231,31.5361,8776.9292
2012-03-21 13:10:00,48.4,48.41,48.37,48.37,8206.998746152969,31.5296,31.5361,31.5101,31.5101,8206.9987
2012-03-21 13:15:00,48.36,48.36,48.35,48.36,4901.402028952468,31.5036,31.5036,31.4971,31.5036,4901.402
2012-03-21 13:20:00,48.36,48.38,48.36,48.38,11512.595463353471,31.5036,31.5166,31.5036,31.5166,11512.5955
2012-03-21 13:25:00,48.38,48.39,48.37,48.39,6611.193434401003,31.5166,31.5231,31.5101,31.5231,6611.1934
2012-03-21 13:30:00,48.39,48.39,48.37,48.37,13564.345149891711,31.5231,31.5231,31.5101,31.5101,13564.3451
2012-03-21 13:35:00,48.37,48.37,48.35,48.36,5243.360310042175,31.5101,31.5101,31.4971,31.5036,5243.3603
2012-03-21 13:40:00,48.35,48.36,48.34,48.35,10714.692807477488,31.4971,31.5036,31.4905,31.4971,10714.6928
2012-03-21 13:45:00,48.34,48.35,48.33,48.34,5357.346403738744,31.4905,31.4971,31.484,31.4905,5357.3464
2012-03-21 13:50:00,48.35,48.39,48.35,48.37,10828.678901174057,31.4971,31.5231,31.4971,31.5101,10828.6789
2012-03-21 13:55:00,48.38,48.38,48.37,48.37,10714.692807477488,31.5166,31.5166,31.5101,31.5101,10714.6928
2012-03-21 14:00:00,48.38,48.43,48.38,48.41,13450.359056195144,31.5166,31.5492,31.5166,31.5361,13450.3591
2012-03-21 14:05:00,48.4,48.4,48.36,48.37,10372.73452638778,31.5296,31.5296,31.5036,31.5101,10372.7345
2012-03-21 14:10:00,48.37,48.37,48.36,48.37,16755.955773395646,31.5101,31.5101,31.5036,31.5101,16755.9558
2012-03-21 14:15:00,48.37,48.38,48.37,48.38,7409.096090276987,31.5101,31.5166,31.5101,31.5166,7409.0961
2012-03-21 14:20:00,48.39,48.39,48.37,48.39,7181.123902883848,31.5231,31.5231,31.5101,31.5231,7181.1239
2012-03-21 14:25:00,48.39,48.39,48.37,48.38,10828.678901174057,31.5231,31.5231,31.5101,31.5166,10828.6789
2012-03-21 14:30:00,48.38,48.44,48.37,48.42,24051.065769976063,31.5166,31.5557,31.5101,31.5427,24051.0658
2012-03-21 14:35:00,48.42,48.43,48.41,48.43,9118.88749572552,31.5427,31.5492,31.5361,31.5492,9118.8875
2012-03-21 14:40:00,48.43,48.44,48.41,48.43,18237.77499145104,31.5492,31.5557,31.5361,31.5492,18237.775
2012-03-21 14:45:00,48.43,48.43,48.41,48.41,12196.512025532886,31.5492,31.5492,31.5361,31.5361,12196.512
2012-03-21 14:50:00,48.41,48.43,48.39,48.41,29294.42608001824,31.5361,31.5492,31.5231,31.5361,29294.4261
2012-03-21 14:55:00,48.4,48.41,48.39,48.4,24165.05186367264,31.5296,31.5361,31.5231,31.5296,24165.0519
2012-03-21 15:00:00,48.4,48.44,48.4,48.43,27926.59295565941,31.5296,31.5557,31.5296,31.5492,27926.593
2012-03-21 15:05:00,48.43,48.48,48.43,48.44,20403.51077168585,31.5492,31.5817,31.5492,31.5557,20403.5108
2012-03-21 15:10:00,48.44,48.45,48.44,48.44,7865.040465063263,31.5557,31.5622,31.5557,31.5557,7865.0405
2012-03-21 15:15:00,48.44,48.45,48.41,48.43,32941.98107830845,31.5557,31.5622,31.5361,31.5492,32941.9811
2012-03-21 15:20:00,48.44,48.44,48.42,48.42,9688.817964208369,31.5557,31.5557,31.5427,31.5427,9688.818
2012-03-21 15:25:00,48.42,48.43,48.38,48.39,38185.34138835062,31.5427,31.5492,31.5166,31.5231,38185.3414
2012-03-21 15:30:00,48.39,48.42,48.39,48.42,14704.206086857404,31.5231,31.5427,31.5231,31.5427,14704.2061
2012-03-21 15:35:00,48.42,48.42,48.4,48.41,10258.748432691213,31.5427,31.5427,31.5296,31.5361,10258.7484
2012-03-21 15:40:00,48.41,48.44,48.4,48.44,20175.53858429272,31.5361,31.5557,31.5296,31.5557,20175.5386
2012-03-21 15:45:00,48.44,48.44,48.37,48.37,58132.9077852502,31.5557,31.5557,31.5101,31.5101,58132.9078
2012-03-21 15:50:00,48.37,48.37,48.35,48.36,49811.92294540066,31.5101,31.5101,31.4971,31.5036,49811.9229
2012-03-21 15:55:00,48.35,48.37,48.32,48.33,81614.04308674342,31.4971,31.5101,31.4775,31.484,81614.0431
2012-03-22 09:30:00,48.24,48.36,48.1,48.36,57221.01903567765,31.4254,31.5036,31.3342,31.5036,57221.019
2012-03-22 09:35:00,48.3,48.44,48.28,48.3,24051.065769976063,31.4645,31.5557,31.4515,31.4645,24051.0658
2012-03-22 09:40:00,48.32,48.44,48.31,48.37,17439.87233557506,31.4775,31.5557,31.471,31.5101,17439.8723
2012-03-22 09:45:00,48.41,48.41,48.29,48.37,44910.52091644819,31.5361,31.5361,31.458,31.5101,44910.5209
2012-03-22 09:50:00,48.37,48.37,48.28,48.28,14476.233899464263,31.5101,31.5101,31.4515,31.4515,14476.2339
2012-03-22 09:55:00,48.27,48.3,48.25,48.3,10828.678901174057,31.4449,31.4645,31.4319,31.4645,10828.6789
2012-03-22 10:00:00,48.3,48.36,48.26,48.35,8662.943120939246,31.4645,31.5036,31.4384,31.4971,8662.9431
2012-03-22 10:05:00,48.35,48.36,48.3,48.31,24620.99623845891,31.4971,31.5036,31.4645,31.471,24620.9962
2012-03-22 10:10:00,48.32,48.35,48.28,48.3,33055.96717200502,31.4775,31.4971,31.4515,31.4645,33055.9672
2012-03-22 10:15:00,48.3,48.3,48.23,48.3,45594.43747862761,31.4645,31.4645,31.4189,31.4645,45594.4375
2012-03-22 10:20:00,48.31,48.32,48.29,48.31,22797.218739313805,31.471,31.4775,31.458,31.471,22797.2187
2012-03-22 10:25:00,48.3,48.32,48.28,48.3,44568.56263535849,31.4645,31.4775,31.4515,31.4645,44568.5626
2012-03-22 10:30:00,48.3,48.3,48.25,48.26,14020.28952467799,31.4645,31.4645,31.4319,31.4384,14020.2895
2012-03-22 10:35:00,48.25,48.3,48.24,48.25,14704.206086857404,31.4319,31.4645,31.4254,31.4319,14704.2061
2012-03-22 10:40:00,48.25,48.3,48.23,48.3,16527.98358600251,31.4319,31.4645,31.4189,31.4645,16527.9836
2012-03-22 10:45:00,48.3,48.32,48.25,48.25,15616.094836429957,31.4645,31.4775,31.4319,31.4319,15616.0948
2012-03-22 10:50:00,48.25,48.25,48.2,48.23,16983.927960788784,31.4319,31.4319,31.3993,31.4189,16983.928
2012-03-22 10:55:00,48.23,48.24,48.22,48.23,8890.915308332384,31.4189,31.4254,31.4124,31.4189,8890.9153
2012-03-22 11:00:00,48.23,48.25,48.2,48.25,25646.87108172803,31.4189,31.4319,31.3993,31.4319,25646.8711
2012-03-22 11:05:00,48.24,48.25,48.2,48.2,16983.927960788784,31.4254,31.4319,31.3993,31.3993,16983.928
2012-03-22 11:10:00,48.2,48.23,48.2,48.22,12196.512025532886,31.3993,31.4189,31.3993,31.4124,12196.512
2012-03-22 11:15:00,48.22,48.23,48.21,48.23,14362.247805767696,31.4124,31.4189,31.4059,31.4189,14362.2478
2012-03-22 11:20:00,48.23,48.26,48.23,48.26,10714.692807477488,31.4189,31.4384,31.4189,31.4384,10714.6928
2012-03-22 11:25:00,48.26,48.27,48.25,48.26,8320.984839849538,31.4384,31.4449,31.4319,31.4384,8320.9848
2012-03-22 11:30:00,48.27,48.32,48.27,48.3,9346.85968311866,31.4449,31.4775,31.4449,31.4645,9346.8597
2012-03-22 11:35:00,48.3,48.3,48.24,48.24,12082.525931836317,31.4645,31.4645,31.4254,31.4254,12082.5259
2012-03-22 11:40:00,48.25,48.27,48.24,48.25,12538.470306622592,31.4319,31.4449,31.4254,31.4319,12538.4703
2012-03-22 11:45:00,48.25,48.25,48.23,48.23,8434.970933546107,31.4319,31.4319,31.4189,31.4189,8434.9709
2012-03-22 11:50:00,48.24,48.27,48.23,48.26,15388.122649036815,31.4254,31.4449,31.4189,31.4384,15388.1226
2012-03-22 11:55:00,48.26,48.27,48.25,48.27,17895.816710361338,31.4384,31.4449,31.4319,31.4449,17895.8167
2012-03-22 12:00:00,48.28,48.31,48.27,48.3,5357.346403738744,31.4515,31.471,31.4449,31.4645,5357.3464
2012-03-22 12:05:00,48.31,48.32,48.3,48.32,26900.71811239029,31.471,31.4775,31.4645,31.4775,26900.7181
2012-03-22 12:10:00,48.32,48.33,48.28,48.28,20631.482959078992,31.4775,31.484,31.4515,31.4515,20631.483
2012-03-22 12:15:00,48.29,48.33,48.29,48.3,10258.748432691213,31.458,31.484,31.458,31.4645,10258.7484
2012-03-22 12:20:00,48.3,48.3,48.28,48.28,3875.5271856833465,31.4645,31.4645,31.4515,31.4515,3875.5272
2012-03-22 12:25:00,48.28,48.28,48.26,48.28,9004.901402028952,31.4515,31.4515,31.4384,31.4515,9004.9014
2012-03-22 12:30:00,48.28,48.29,48.24,48.25,11056.651088567194,31.4515,31.458,31.4254,31.4319,11056.6511
2012-03-22 12:35:00,48.25,48.31,48.24,48.3,14134.27561837456,31.4319,31.471,31.4254,31.4645,14134.2756
2012-03-22 12:40:00,48.3,48.3,48.28,48.3,14704.206086857404,31.4645,31.4645,31.4515,31.4645,14704.2061
2012-03-22 12:45:00,48.29,48.3,48.26,48.29,12994.414681408867,31.458,31.4645,31.4384,31.458,12994.4147
2012-03-22 12:50:00,48.29,48.34,48.29,48.34,10144.762338994642,31.458,31.4905,31.458,31.4905,10144.7623
2012-03-22 12:55:00,48.33,48.34,48.31,48.34,7637.068277670124,31.484,31.4905,31.471,31.4905,7637.0683
2012-03-22 13:00:00,48.33,48.33,48.3,48.3,6953.151715490711,31.484,31.484,31.4645,31.4645,6953.1517
2012-03-22 13:05:00,48.31,48.31,48.3,48.31,6611.193434401003,31.471,31.471,31.4645,31.471,6611.1934
2012-03-22 13:10:00,48.31,48.31,48.3,48.3,10714.692807477488,31.471,31.471,31.4645,31.4645,10714.6928
2012-03-22 13:15:00,48.29,48.32,48.29,48.3,10030.776245298071,31.458,31.4775,31.458,31.4645,10030.7762
2012-03-22 13:20:00,48.29,48.3,48.29,48.3,5927.276872221589,31.458,31.4645,31.458,31.4645,5927.2769
2012-03-22 13:25:00,48.3,48.33,48.26,48.31,19491.6220221133,31.4645,31.484,31.4384,31.471,19491.622
2012-03-22 13:30:00,48.3,48.31,48.3,48.3,16983.927960788784,31.4645,31.471,31.4645,31.4645,16983.928
2012-03-22 13:35:00,48.31,48.36,48.31,48.35,16641.969679699076,31.471,31.5036,31.471,31.4971,16641.9697
2012-03-22 13:40:00,48.35,48.35,48.31,48.31,9004.901402028952,31.4971,31.4971,31.471,31.471,9004.9014
2012-03-22 13:45:00,48.31,48.33,48.31,48.31,11854.553744443176,31.471,31.484,31.471,31.471,11854.5537
2012-03-22 13:50:00,48.32,48.32,48.3,48.31,8662.943120939246,31.4775,31.4775,31.4645,31.471,8662.9431
2012-03-22 13:55:00,48.32,48.36,48.3,48.33,9916.790151601504,31.4775,31.5036,31.4645,31.484,9916.7902
2012-03-22 14:00:00,48.34,48.34,48.31,48.34,12994.414681408867,31.4905,31.4905,31.471,31.4905,12994.4147
2012-03-22 14:05:00,48.35,48.35,48.33,48.34,11854.553744443176,31.4971,31.4971,31.484,31.4905,11854.5537
2012-03-22 14:10:00,48.34,48.37,48.34,48.37,10486.72062008435,31.4905,31.5101,31.4905,31.5101,10486.7206
2012-03-22 14:15:00,48.36,48.36,48.34,48.35,11854.553744443176,31.5036,31.5036,31.4905,31.4971,11854.5537
2012-03-22 14:20:00,48.34,48.36,48.33,48.34,15388.122649036815,31.4905,31.5036,31.484,31.4905,15388.1226
2012-03-22 14:25:00,48.34,48.38,48.33,48.37,22227.28827083096,31.4905,31.5166,31.484,31.5101,22227.2883
2012-03-22 14:30:00,48.37,48.38,48.37,48.37,15616.094836429957,31.5101,31.5166,31.5101,31.5101,15616.0948
2012-03-22 14:35:00,48.37,48.37,48.37,48.37,7295.109996580417,31.5101,31.5101,31.5101,31.5101,7295.11
2012-03-22 14:40:00,48.37,48.37,48.36,48.36,11854.553744443176,31.5101,31.5101,31.5036,31.5036,11854.5537
2012-03-22 14:45:00,48.36,48.36,48.3,48.31,12994.414681408867,31.5036,31.5036,31.4645,31.471,12994.4147
2012-03-22 14:50:00,48.31,48.33,48.3,48.32,12196.512025532886,31.471,31.484,31.4645,31.4775,12196.512
2012-03-22 14:55:00,48.31,48.32,48.3,48.3,21201.41342756184,31.471,31.4775,31.4645,31.4645,21201.4134
2012-03-22 15:00:00,48.3,48.3,48.26,48.27,27926.59295565941,31.4645,31.4645,31.4384,31.4449,27926.593
2012-03-22 15:05:00,48.26,48.29,48.25,48.25,18807.705459933888,31.4384,31.458,31.4319,31.4319,18807.7055
2012-03-22 15:10:00,48.25,48.27,48.24,48.25,24051.065769976063,31.4319,31.4449,31.4254,31.4319,24051.0658
2012-03-22 15:15:00,48.25,48.25,48.21,48.23,25304.91280063832,31.4319,31.4319,31.4059,31.4189,25304.9128
2012-03-22 15:20:00,48.23,48.27,48.22,48.26,27128.690299783422,31.4189,31.4449,31.4124,31.4384,27128.6903
2012-03-22 15:25:00,48.27,48.3,48.27,48.27,20061.552490596147,31.4449,31.4645,31.4449,31.4449,20061.5525
2012-03-22 15:30:00,48.28,48.28,48.25,48.27,13792.317337284852,31.4515,31.4515,31.4319,31.4449,13792.3173
2012-03-22 15:35:00,48.27,48.27,48.23,48.27,73749.00262168015,31.4449,31.4449,31.4189,31.4449,73749.0026
2012-03-22 15:40:00,48.27,48.31,48.27,48.3,44682.54872905506,31.4449,31.471,31.4449,31.4645,44682.5487
2012-03-22 15:45:00,48.3,48.37,48.3,48.35,48672.06200843497,31.4645,31.5101,31.4645,31.4971,48672.062
2012-03-22 15:50:00,48.34,48.34,48.29,48.3,56537.10247349824,31.4905,31.4905,31.458,31.4645,56537.1025
2012-03-22 15:55:00,48.29,48.3,48.28,48.3,48672.06200843497,31.458,31.4645,31.4515,31.4645,48672.062
2012-03-23 09:30:00,48.32,48.51,48.32,48.5,57676.963410463926,31.4775,31.6013,31.4775,31.5948,57676.9634
2012-03-23 09:35:00,48.48,48.5,48.39,48.39,27128.690299783422,31.5817,31.5948,31.5231,31.5231,27128.6903
2012-03-23 09:40:00,48.39,48.39,48.26,48.3,14020.28952467799,31.5231,31.5231,31.4384,31.4645,14020.2895
2012-03-23 09:45:00,48.3,48.34,48.28,48.34,16413.997492305938,31.4645,31.4905,31.4515,31.4905,16413.9975
2012-03-23 09:50:00,48.34,48.37,48.32,48.34,10714.692807477488,31.4905,31.5101,31.4775,31.4905,10714.6928
2012-03-23 09:55:00,48.35,48.35,48.23,48.23,14248.261712071127,31.4971,31.4971,31.4189,31.4189,14248.2617
2012-03-23 10:00:00,48.24,48.24,48.15,48.16,26900.71811239029,31.4254,31.4254,31.3668,31.3733,26900.7181
2012-03-23 10:05:00,48.16,48.16,48.12,48.12,16413.997492305938,31.3733,31.3733,31.3472,31.3472,16413.9975
2012-03-23 10:10:00,48.12,48.15,48.11,48.11,22683.23264561724,31.3472,31.3668,31.3407,31.3407,22683.2326
2012-03-23 10:15:00,48.11,48.17,48.11,48.16,13792.317337284852,31.3407,31.3798,31.3407,31.3733,13792.3173
2012-03-23 10:20:00,48.16,48.16,48.12,48.13,8434.970933546107,31.3733,31.3733,31.3472,31.3537,8434.9709
2012-03-23 10:25:00,48.14,48.15,48.05,48.05,39325.20232531631,31.3603,31.3668,31.3016,31.3016,39325.2023
2012-03-23 10:30:00,48.05,48.07,48.04,48.05,12082.525931836317,31.3016,31.3147,31.2951,31.3016,12082.5259
2012-03-23 10:35:00,48.06,48.09,48.03,48.06,17781.830616664767,31.3081,31.3277,31.2886,31.3081,17781.8306
2012-03-23 10:40:00,48.06,48.09,48.04,48.04,12766.44249401573,31.3081,31.3277,31.2951,31.2951,12766.4425
2012-03-23 10:45:00,48.04,48.06,48.03,48.05,6383.221247007865,31.2951,31.3081,31.2886,31.3016,6383.2212
2012-03-23 10:50:00,48.06,48.06,48.04,48.05,11398.609369656902,31.3081,31.3081,31.2951,31.3016,11398.6094
2012-03-23 10:55:00,48.05,48.06,48.05,48.06,9802.804057904936,31.3016,31.3081,31.3016,31.3081,9802.8041
2012-03-23 11:00:00,48.06,48.06,48.05,48.06,7067.137809187279,31.3081,31.3081,31.3016,31.3081,7067.1378
2012-03-23 11:05:00,48.06,48.06,48.04,48.04,13450.359056195144,31.3081,31.3081,31.2951,31.2951,13450.3591
2012-03-23 11:10:00,48.04,48.05,48.03,48.04,16983.927960788784,31.2951,31.3016,31.2886,31.2951,16983.928
2012-03-23 11:15:00,48.05,48.08,48.05,48.08,16186.0253049128,31.3016,31.3212,31.3016,31.3212,16186.0253
2012-03-23 11:20:00,48.08,48.08,48.05,48.08,5813.29077852502,31.3212,31.3212,31.3016,31.3212,5813.2908
2012-03-23 11:25:00,48.08,48.1,48.05,48.09,9346.85968311866,31.3212,31.3342,31.3016,31.3277,9346.8597
2012-03-23 11:30:00,48.1,48.18,48.08,48.18,24165.05186367264,31.3342,31.3863,31.3212,31.3863,24165.0519
2012-03-23 11:35:00,48.17,48.18,48.15,48.15,8776.929214635815,31.3798,31.3863,31.3668,31.3668,8776.9292
2012-03-23 11:40:00,48.15,48.18,48.15,48.17,10030.776245298071,31.3668,31.3863,31.3668,31.3798,10030.7762
2012-03-23 11:45:00,48.18,48.18,48.15,48.15,7751.054371366693,31.3863,31.3863,31.3668,31.3668,7751.0544
2012-03-23 11:50:00,48.15,48.17,48.13,48.15,36589.536076598655,31.3668,31.3798,31.3537,31.3668,36589.5361
2012-03-23 11:55:00,48.15,48.19,48.15,48.19,11170.637182263765,31.3668,31.3928,31.3668,31.3928,11170.6372
2012-03-23 12:00:00,48.19,48.19,48.15,48.16,6155.249059614727,31.3928,31.3928,31.3668,31.3733,6155.2491
2012-03-23 12:05:00,48.15,48.17,48.15,48.17,6269.235153311296,31.3668,31.3798,31.3668,31.3798,6269.2352
2012-03-23 12:10:00,48.17,48.17,48.15,48.15,4787.415935255899,31.3798,31.3798,31.3668,31.3668,4787.4159
2012-03-23 12:15:00,48.15,48.16,48.14,48.14,7409.096090276987,31.3668,31.3733,31.3603,31.3603,7409.0961
2012-03-23 12:20:00,48.14,48.16,48.14,48.15,14248.261712071127,31.3603,31.3733,31.3603,31.3668,14248.2617
2012-03-23 12:25:00,48.15,48.16,48.14,48.14,8320.984839849538,31.3668,31.3733,31.3603,31.3603,8320.9848
2012-03-23 12:30:00,48.14,48.14,48.1,48.1,5471.332497435313,31.3603,31.3603,31.3342,31.3342,5471.3325
2012-03-23 12:35:00,48.1,48.12,48.08,48.08,11854.553744443176,31.3342,31.3472,31.3212,31.3212,11854.5537
2012-03-23 12:40:00,48.09,48.13,48.09,48.13,9688.817964208369,31.3277,31.3537,31.3277,31.3537,9688.818
2012-03-23 12:45:00,48.13,48.14,48.11,48.14,4331.471560469623,31.3537,31.3603,31.3407,31.3603,4331.4716
2012-03-23 12:50:00,48.15,48.15,48.14,48.15,4901.402028952468,31.3668,31.3668,31.3603,31.3668,4901.402
2012-03-23 12:55:00,48.15,48.19,48.15,48.16,14362.247805767696,31.3668,31.3928,31.3668,31.3733,14362.2478
2012-03-23 13:00:00,48.16,48.16,48.15,48.15,2279.7218739313803,31.3733,31.3733,31.3668,31.3668,2279.7219
2012-03-23 13:05:00,48.15,48.16,48.15,48.15,3077.624529807364,31.3668,31.3733,31.3668,31.3668,3077.6245
2012-03-23 13:10:00,48.15,48.15,48.15,48.15,2621.680155021088,31.3668,31.3668,31.3668,31.3668,2621.6802
2012-03-23 13:15:00,48.15,48.17,48.15,48.16,14134.27561837456,31.3668,31.3798,31.3668,31.3733,14134.2756
2012-03-23 13:20:00,48.17,48.19,48.16,48.16,10030.776245298071,31.3798,31.3928,31.3733,31.3733,10030.7762
2012-03-23 13:25:00,48.17,48.18,48.16,48.17,3191.6106235039324,31.3798,31.3863,31.3733,31.3798,3191.6106
2012-03-23 13:30:00,48.17,48.2,48.15,48.16,10486.72062008435,31.3798,31.3993,31.3668,31.3733,10486.7206
2012-03-23 13:35:00,48.16,48.16,48.13,48.13,8206.998746152969,31.3733,31.3733,31.3537,31.3537,8206.9987
2012-03-23 13:40:00,48.14,48.15,48.14,48.15,5585.318591131882,31.3603,31.3668,31.3603,31.3668,5585.3186
2012-03-23 13:45:00,48.15,48.16,48.14,48.16,10258.748432691213,31.3668,31.3733,31.3603,31.3733,10258.7484
2012-03-23 13:50:00,48.16,48.21,48.15,48.18,15958.053117519665,31.3733,31.4059,31.3668,31.3863,15958.0531
2012-03-23 13:55:00,48.17,48.18,48.16,48.16,5699.304684828451,31.3798,31.3863,31.3733,31.3733,5699.3047
2012-03-23 14:00:00,48.17,48.18,48.15,48.17,5243.360310042175,31.3798,31.3863,31.3668,31.3798,5243.3603
2012-03-23 14:05:00,48.17,48.21,48.16,48.2,12880.428587712298,31.3798,31.4059,31.3733,31.3993,12880.4286
2012-03-23 14:10:00,48.2,48.21,48.19,48.21,3533.56890459364,31.3993,31.4059,31.3928,31.4059,3533.5689
2012-03-23 14:15:00,48.21,48.25,48.21,48.24,23823.09358258293,31.4059,31.4319,31.4059,31.4254,23823.0936
2012-03-23 14:20:00,48.24,48.25,48.23,48.25,5813.29077852502,31.4254,31.4319,31.4189,31.4319,5813.2908
2012-03-23 14:25:00,48.25,48.25,48.24,48.25,2621.680155021088,31.4319,31.4319,31.4254,31.4319,2621.6802
2012-03-23 14:30:00,48.24,48.26,48.24,48.26,5129.374216345606,31.4254,31.4384,31.4254,31.4384,5129.3742
2012-03-23 14:35:00,48.26,48.26,48.23,48.23,12310.498119229454,31.4384,31.4384,31.4189,31.4189,12310.4981
2012-03-23 14:40:00,48.24,48.27,48.24,48.25,9004.901402028952,31.4254,31.4449,31.4254,31.4319,9004.9014
2012-03-23 14:45:00,48.25,48.26,48.25,48.25,10144.762338994642,31.4319,31.4384,31.4319,31.4319,10144.7623
2012-03-23 14:50:00,48.25,48.27,48.24,48.26,13906.30343098142,31.4319,31.4449,31.4254,31.4384,13906.3034
2012-03-23 14:55:00,48.26,48.27,48.24,48.25,16186.0253049128,31.4384,31.4449,31.4254,31.4319,16186.0253
2012-03-23 15:00:00,48.25,48.26,48.23,48.24,12196.512025532886,31.4319,31.4384,31.4189,31.4254,12196.512
2012-03-23 15:05:00,48.24,48.26,48.24,48.26,8093.0126524564,31.4254,31.4384,31.4254,31.4384,8093.0127
2012-03-23 15:10:00,48.25,48.26,48.23,48.23,22455.260458224097,31.4319,31.4384,31.4189,31.4189,22455.2605
2012-03-23 15:15:00,48.23,48.23,48.23,48.23,9802.804057904936,31.4189,31.4189,31.4189,31.4189,9802.8041
2012-03-23 15:20:00,48.23,48.23,48.2,48.22,21885.32998974125,31.4189,31.4189,31.3993,31.4124,21885.33
2012-03-23 15:25:00,48.22,48.24,48.21,48.23,9916.790151601504,31.4124,31.4254,31.4059,31.4189,9916.7902
2012-03-23 15:30:00,48.23,48.26,48.23,48.24,13678.331243588282,31.4189,31.4384,31.4189,31.4254,13678.3312
2012-03-23 15:35:00,48.24,48.24,48.23,48.23,13792.317337284852,31.4254,31.4254,31.4189,31.4189,13792.3173
2012-03-23 15:40:00,48.23,48.27,48.23,48.27,27014.70420608686,31.4189,31.4449,31.4189,31.4449,27014.7042
2012-03-23 15:45:00,48.27,48.3,48.24,48.24,54713.32497435313,31.4449,31.4645,31.4254,31.4254,54713.325
2012-03-23 15:50:00,48.25,48.29,48.23,48.28,116379.80166419696,31.4319,31.458,31.4189,31.4515,116379.8017
2012-03-23 15:55:00,48.27,48.29,48.23,48.23,211558.1899008321,31.4449,31.458,31.4189,31.4189,211558.1899
2012-03-26 09:30:00,48.63,48.68,48.63,48.66,38413.31357574376,31.6795,31.712,31.6795,31.699,38413.3136
2012-03-26 09:35:00,48.67,48.68,48.61,48.64,18123.788897754475,31.7055,31.712,31.6664,31.686,18123.7889
2012-03-26 09:40:00,48.64,48.69,48.62,48.69,22569.246551920667,31.686,31.7185,31.6729,31.7185,22569.2466
2012-03-26 09:45:00,48.7,48.75,48.68,48.75,33055.96717200502,31.7251,31.7576,31.712,31.7576,33055.9672
2012-03-26 09:50:00,48.75,48.75,48.72,48.72,23823.09358258293,31.7576,31.7576,31.7381,31.7381,23823.0936
2012-03-26 09:55:00,48.72,48.73,48.68,48.69,27926.59295565941,31.7381,31.7446,31.712,31.7185,27926.593
2012-03-26 10:00:00,48.69,48.75,48.68,48.75,33853.869827881,31.7185,31.7576,31.712,31.7576,33853.8698
2012-03-26 10:05:00,48.75,48.79,48.75,48.78,47760.17325886242,31.7576,31.7837,31.7576,31.7772,47760.1733
2012-03-26 10:10:00,48.77,48.81,48.77,48.81,26786.73201869372,31.7707,31.7967,31.7707,31.7967,26786.732
2012-03-26 10:15:00,48.8,48.84,48.8,48.84,28724.4956115354,31.7902,31.8163,31.7902,31.8163,28724.4956
2012-03-26 10:20:00,48.84,48.91,48.84,48.9,28268.55123674912,31.8163,31.8619,31.8163,31.8553,28268.5512
2012-03-26 10:25:00,48.9,48.94,48.89,48.94,39895.13279379916,31.8553,31.8814,31.8488,31.8814,39895.1328
2012-03-26 10:30:00,48.94,48.95,48.9,48.9,17097.914054485354,31.8814,31.8879,31.8553,31.8553,17097.9141
2012-03-26 10:35:00,48.91,48.92,48.89,48.91,12424.484212926023,31.8619,31.8684,31.8488,31.8619,12424.4842
2012-03-26 10:40:00,48.91,48.95,48.91,48.94,12994.414681408867,31.8619,31.8879,31.8619,31.8814,12994.4147
2012-03-26 10:45:00,48.93,48.94,48.91,48.92,20859.45514647213,31.8749,31.8814,31.8619,31.8684,20859.4551
2012-03-26 10:50:00,48.92,48.92,48.87,48.87,7067.137809187279,31.8684,31.8684,31.8358,31.8358,7067.1378
2012-03-26 10:55:00,48.87,48.87,48.86,48.87,13450.359056195144,31.8358,31.8358,31.8293,31.8358,13450.3591
2012-03-26 11:00:00,48.87,48.87,48.84,48.84,23367.14920779665,31.8358,31.8358,31.8163,31.8163,23367.1492
2012-03-26 11:05:00,48.83,48.86,48.82,48.85,11170.637182263765,31.8097,31.8293,31.8032,31.8228,11170.6372
2012-03-26 11:10:00,48.86,48.87,48.84,48.87,29750.37045480452,31.8293,31.8358,31.8163,31.8358,29750.3705
2012-03-26 11:15:00,48.87,48.87,48.86,48.87,2165.7357802348115,31.8358,31.8358,31.8293,31.8358,2165.7358
2012-03-26 11:20:00,48.87,48.87,48.82,48.83,14704.206086857404,31.8358,31.8358,31.8032,31.8097,14704.2061
2012-03-26 11:25:00,48.82,48.84,48.8,48.83,15502.108742733386,31.8032,31.8163,31.7902,31.8097,15502.1087
2012-03-26 11:30:00,48.84,48.85,48.83,48.83,7523.082183973555,31.8163,31.8228,31.8097,31.8097,7523.0822
2012-03-26 11:35:00,48.83,48.84,48.83,48.84,29636.384361107943,31.8097,31.8163,31.8097,31.8163,29636.3844
2012-03-26 11:40:00,48.83,48.85,48.81,48.81,32144.078422432463,31.8097,31.8228,31.7967,31.7967,32144.0784
2012-03-26 11:45:00,48.82,48.82,48.8,48.8,16300.01139860937,31.8032,31.8032,31.7902,31.7902,16300.0114
2012-03-26 11:50:00,48.8,48.8,48.77,48.79,20289.524677989284,31.7902,31.7902,31.7707,31.7837,20289.5247
2012-03-26 11:55:00,48.8,48.8,48.78,48.79,12994.414681408867,31.7902,31.7902,31.7772,31.7837,12994.4147
2012-03-26 12:00:00,48.79,48.8,48.78,48.8,11854.553744443176,31.7837,31.7902,31.7772,31.7902,11854.5537
2012-03-26 12:05:00,48.8,48.8,48.75,48.75,26786.73201869372,31.7902,31.7902,31.7576,31.7576,26786.732
2012-03-26 12:10:00,48.76,48.76,48.75,48.75,3305.5967172005016,31.7641,31.7641,31.7576,31.7576,3305.5967
2012-03-26 12:15:00,48.75,48.75,48.72,48.73,50039.8951327938,31.7576,31.7576,31.7381,31.7446,50039.8951
2012-03-26 12:20:00,48.73,48.74,48.71,48.72,20061.552490596147,31.7446,31.7511,31.7316,31.7381,20061.5525
2012-03-26 12:25:00,48.71,48.72,48.7,48.71,9118.88749572552,31.7316,31.7381,31.7251,31.7316,9118.8875
2012-03-26 12:30:00,48.72,48.73,48.69,48.69,11284.623275960334,31.7381,31.7446,31.7185,31.7185,11284.6233
2012-03-26 12:35:00,48.7,48.71,48.67,48.69,15616.094836429957,31.7251,31.7316,31.7055,31.7185,15616.0948
2012-03-26 12:40:00,48.69,48.69,48.68,48.68,2621.680155021088,31.7185,31.7185,31.712,31.712,2621.6802
2012-03-26 12:45:00,48.68,48.69,48.66,48.69,11398.609369656902,31.712,31.7185,31.699,31.7185,11398.6094
2012-03-26 12:50:00,48.69,48.7,48.66,48.67,15046.16436794711,31.7185,31.7251,31.699,31.7055,15046.1644
2012-03-26 12:55:00,48.67,48.69,48.66,48.69,33967.85592157757,31.7055,31.7185,31.699,31.7185,33967.8559
2012-03-26 13:00:00,48.69,48.69,48.66,48.68,15046.16436794711,31.7185,31.7185,31.699,31.712,15046.1644
2012-03-26 13:05:00,48.68,48.69,48.66,48.67,14248.261712071127,31.712,31.7185,31.699,31.7055,14248.2617
2012-03-26 13:10:00,48.66,48.67,48.65,48.65,8320.984839849538,31.699,31.7055,31.6925,31.6925,8320.9848
2012-03-26 13:15:00,48.65,48.66,48.64,48.65,9004.901402028952,31.6925,31.699,31.686,31.6925,9004.9014
2012-03-26 13:20:00,48.65,48.66,48.64,48.65,9004.901402028952,31.6925,31.699,31.686,31.6925,9004.9014
2012-03-26 13:25:00,48.66,48.66,48.66,48.66,3989.513279379916,31.699,31.699,31.699,31.699,3989.5133
2012-03-26 13:30:00,48.66,48.66,48.66,48.66,11968.539838139746,31.699,31.699,31.699,31.699,11968.5398
2012-03-26 13:35:00,48.66,48.67,48.58,48.58,146244.15821269806,31.699,31.7055,31.6469,31.6469,146244.1582
2012-03-26 13:40:00,48.58,48.65,48.58,48.65,10942.664994870624,31.6469,31.6925,31.6469,31.6925,10942.665
2012-03-26 13:45:00,48.64,48.64,48.6,48.6,19833.58030320301,31.686,31.686,31.6599,31.6599,19833.5803
2012-03-26 13:50:00,48.61,48.63,48.61,48.62,17097.914054485354,31.6664,31.6795,31.6664,31.6729,17097.9141
2012-03-26 13:55:00,48.62,48.65,48.61,48.65,19833.58030320301,31.6729,31.6925,31.6664,31.6925,19833.5803
2012-03-26 14:00:00,48.65,48.65,48.64,48.64,20289.524677989284,31.6925,31.6925,31.686,31.686,20289.5247
2012-03-26 14:05:00,48.65,48.65,48.61,48.62,20061.552490596147,31.6925,31.6925,31.6664,31.6729,20061.5525
2012-03-26 14:10:00,48.62,48.63,48.6,48.62,29066.4538926251,31.6729,31.6795,31.6599,31.6729,29066.4539
2012-03-26 14:15:00,48.62,48.66,48.61,48.66,23025.190926706942,31.6729,31.699,31.6664,31.699,23025.1909
2012-03-26 14:20:00,48.66,48.69,48.66,48.69,23595.121395189788,31.699,31.7185,31.699,31.7185,23595.1214
2012-03-26 14:25:00,48.69,48.69,48.67,48.69,11854.553744443176,31.7185,31.7185,31.7055,31.7185,11854.5537
2012-03-26 14:30:00,48.68,48.71,48.68,48.7,33397.92545309472,31.712,31.7316,31.712,31.7251,33397.9255
2012-03-26 14:35:00,48.7,48.7,48.67,48.68,31004.21748546677,31.7251,31.7251,31.7055,31.712,31004.2175
2012-03-26 14:40:00,48.67,48.69,48.67,48.69,22227.28827083096,31.7055,31.7185,31.7055,31.7185,22227.2883
2012-03-26 14:45:00,48.69,48.71,48.68,48.71,23367.14920779665,31.7185,31.7316,31.712,31.7316,23367.1492
2012-03-26 14:50:00,48.71,48.72,48.69,48.7,13678.331243588282,31.7316,31.7381,31.7185,31.7251,13678.3312
2012-03-26 14:55:00,48.7,48.73,48.69,48.69,32486.03670352217,31.7251,31.7446,31.7185,31.7185,32486.0367
2012-03-26 15:00:00,48.69,48.75,48.68,48.74,35791.63342072268,31.7185,31.7576,31.712,31.7511,35791.6334
2012-03-26 15:05:00,48.77,48.78,48.73,48.73,23139.17702040352,31.7707,31.7772,31.7446,31.7446,23139.177
2012-03-26 15:10:00,48.73,48.78,48.73,48.78,19149.6637410236,31.7446,31.7772,31.7446,31.7772,19149.6637
2012-03-26 15:15:00,48.78,48.8,48.77,48.79,42402.82685512368,31.7772,31.7902,31.7707,31.7837,42402.8269
2012-03-26 15:20:00,48.79,48.79,48.77,48.79,24507.01014476234,31.7837,31.7837,31.7707,31.7837,24507.0101
2012-03-26 15:25:00,48.79,48.8,48.78,48.79,15958.053117519665,31.7837,31.7902,31.7772,31.7837,15958.0531
2012-03-26 15:30:00,48.8,48.8,48.77,48.77,25418.89889433489,31.7902,31.7902,31.7707,31.7707,25418.8989
2012-03-26 15:35:00,48.78,48.8,48.72,48.73,37045.48045138493,31.7772,31.7902,31.7381,31.7446,37045.4805
2012-03-26 15:40:00,48.73,48.75,48.73,48.74,27356.662487176563,31.7446,31.7576,31.7446,31.7511,27356.6625
2012-03-26 15:45:00,48.74,48.81,48.73,48.81,40009.11888749572,31.7511,31.7967,31.7446,31.7967,40009.1189
2012-03-26 15:50:00,48.8,48.85,48.8,48.83,91416.84714464836,31.7902,31.8228,31.7902,31.8097,91416.8471
2012-03-26 15:55:00,48.83,48.9,48.8,48.89,164253.96101675596,31.8097,31.8553,31.7902,31.8488,164253.961
2012-03-27 09:30:00,48.8,48.95,48.8,48.91,57790.94950416049,31.7902,31.8879,31.7902,31.8619,57790.9495
2012-03-27 09:35:00,48.86,48.87,48.74,48.78,17097.914054485354,31.8293,31.8358,31.7511,31.7772,17097.9141
2012-03-27 09:40:00,48.78,48.95,48.78,48.87,20859.45514647213,31.7772,31.8879,31.7772,31.8358,20859.4551
2012-03-27 09:45:00,48.86,48.86,48.73,48.74,37159.4665450815,31.8293,31.8293,31.7446,31.7511,37159.4665
2012-03-27 09:50:00,48.74,48.77,48.71,48.71,24848.968425852046,31.7511,31.7707,31.7316,31.7316,24848.9684
2012-03-27 09:55:00,48.71,48.73,48.67,48.73,14932.178274250542,31.7316,31.7446,31.7055,31.7446,14932.1783
2012-03-27 10:00:00,48.73,48.73,48.65,48.73,40009.11888749572,31.7446,31.7446,31.6925,31.7446,40009.1189
2012-03-27 10:05:00,48.73,48.8,48.71,48.8,33397.92545309472,31.7446,31.7902,31.7316,31.7902,33397.9255
2012-03-27 10:10:00,48.79,48.85,48.79,48.83,17553.85842927163,31.7837,31.8228,31.7837,31.8097,17553.8584
2012-03-27 10:15:00,48.83,48.89,48.83,48.89,16983.927960788784,31.8097,31.8488,31.8097,31.8488,16983.928
2012-03-27 10:20:00,48.88,48.89,48.86,48.86,21543.371708651543,31.8423,31.8488,31.8293,31.8293,21543.3717
2012-03-27 10:25:00,48.86,48.87,48.8,48.81,27356.662487176563,31.8293,31.8358,31.7902,31.7967,27356.6625
2012-03-27 10:30:00,48.81,48.87,48.8,48.86,18921.69155363046,31.7967,31.8358,31.7902,31.8293,18921.6916
2012-03-27 10:35:00,48.87,48.87,48.85,48.86,20061.552490596147,31.8358,31.8358,31.8228,31.8293,20061.5525
2012-03-27 10:40:00,48.87,48.87,48.82,48.83,24507.01014476234,31.8358,31.8358,31.8032,31.8097,24507.0101
2012-03-27 10:45:00,48.83,48.84,48.81,48.84,23481.135301493217,31.8097,31.8163,31.7967,31.8163,23481.1353
2012-03-27 10:50:00,48.84,48.84,48.8,48.83,24620.99623845891,31.8163,31.8163,31.7902,31.8097,24620.9962
2012-03-27 10:55:00,48.82,48.83,48.81,48.82,20289.524677989284,31.8032,31.8097,31.7967,31.8032,20289.5247
2012-03-27 11:00:00,48.81,48.86,48.81,48.84,17211.90014818192,31.7967,31.8293,31.7967,31.8163,17211.9001
2012-03-27 11:05:00,48.84,48.88,48.83,48.88,19719.59420950644,31.8163,31.8423,31.8097,31.8423,19719.5942
2012-03-27 11:10:00,48.89,48.93,48.88,48.93,17781.830616664767,31.8488,31.8749,31.8423,31.8749,17781.8306
2012-03-27 11:15:00,48.93,48.98,48.88,48.97,78308.44636954291,31.8749,31.9075,31.8423,31.9009,78308.4464
2012-03-27 11:20:00,48.96,48.99,48.96,48.96,11056.651088567194,31.8944,31.914,31.8944,31.8944,11056.6511
2012-03-27 11:25:00,48.96,48.96,48.92,48.93,17553.85842927163,31.8944,31.8944,31.8684,31.8749,17553.8584
2012-03-27 11:30:00,48.92,48.94,48.92,48.94,23937.079676279493,31.8684,31.8814,31.8684,31.8814,23937.0797
2012-03-27 11:35:00,48.94,48.94,48.87,48.87,15160.15046164368,31.8814,31.8814,31.8358,31.8358,15160.1505
2012-03-27 11:40:00,48.86,48.87,48.83,48.87,21087.427333865267,31.8293,31.8358,31.8097,31.8358,21087.4273
2012-03-27 11:45:00,48.87,48.87,48.86,48.87,23367.14920779665,31.8358,31.8358,31.8293,31.8358,23367.1492
2012-03-27 11:50:00,48.87,48.87,48.85,48.86,10030.776245298071,31.8358,31.8358,31.8228,31.8293,10030.7762
2012-03-27 11:55:00,48.86,48.87,48.86,48.87,19605.60811580987,31.8293,31.8358,31.8293,31.8358,19605.6081
2012-03-27 12:00:00,48.86,48.89,48.86,48.87,21315.399521258405,31.8293,31.8488,31.8293,31.8358,21315.3995
2012-03-27 12:05:00,48.87,48.87,48.83,48.83,20403.51077168585,31.8358,31.8358,31.8097,31.8097,20403.5108
2012-03-27 12:10:00,48.83,48.85,48.83,48.83,12994.414681408867,31.8097,31.8228,31.8097,31.8097,12994.4147
2012-03-27 12:15:00,48.83,48.84,48.82,48.82,9004.901402028952,31.8097,31.8163,31.8032,31.8032,9004.9014
2012-03-27 12:20:00,48.82,48.82,48.8,48.81,6497.2073407044345,31.8032,31.8032,31.7902,31.7967,6497.2073
2012-03-27 12:25:00,48.8,48.83,48.76,48.76,23025.190926706942,31.7902,31.8097,31.7641,31.7641,23025.1909
2012-03-27 12:30:00,48.76,48.8,48.76,48.8,12310.498119229454,31.7641,31.7902,31.7641,31.7902,12310.4981
2012-03-27 12:35:00,48.8,48.82,48.8,48.8,8320.984839849538,31.7902,31.8032,31.7902,31.7902,8320.9848
2012-03-27 12:40:00,48.8,48.8,48.79,48.8,7181.123902883848,31.7902,31.7902,31.7837,31.7902,7181.1239
2012-03-27 12:45:00,48.8,48.82,48.8,48.8,9346.85968311866,31.7902,31.8032,31.7902,31.7902,9346.8597
2012-03-27 12:50:00,48.8,48.8,48.76,48.76,23025.190926706942,31.7902,31.7902,31.7641,31.7641,23025.1909
2012-03-27 12:55:00,48.76,48.77,48.76,48.77,7409.096090276987,31.7641,31.7707,31.7641,31.7707,7409.0961
2012-03-27 13:00:00,48.76,48.8,48.76,48.8,14590.219993160834,31.7641,31.7902,31.7641,31.7902,14590.22
2012-03-27 13:05:00,48.8,48.81,48.78,48.79,11854.553744443176,31.7902,31.7967,31.7772,31.7837,11854.5537
2012-03-27 13:10:00,48.8,48.8,48.79,48.8,8890.915308332384,31.7902,31.7902,31.7837,31.7902,8890.9153
2012-03-27 13:15:00,48.8,48.8,48.73,48.75,13450.359056195144,31.7902,31.7902,31.7446,31.7576,13450.3591
2012-03-27 13:20:00,48.74,48.78,48.74,48.75,48558.0759147384,31.7511,31.7772,31.7511,31.7576,48558.0759
2012-03-27 13:25:00,48.76,48.81,48.75,48.8,14020.28952467799,31.7641,31.7967,31.7576,31.7902,14020.2895
2012-03-27 13:30:00,48.81,48.81,48.8,48.81,7979.026558759831,31.7967,31.7967,31.7902,31.7967,7979.0266
2012-03-27 13:35:00,48.81,48.81,48.8,48.8,10144.762338994642,31.7967,31.7967,31.7902,31.7902,10144.7623
2012-03-27 13:40:00,48.81,48.82,48.8,48.82,14134.27561837456,31.7967,31.8032,31.7902,31.8032,14134.2756
2012-03-27 13:45:00,48.81,48.84,48.81,48.84,4559.443747862761,31.7967,31.8163,31.7967,31.8163,4559.4437
2012-03-27 13:50:00,48.83,48.84,48.82,48.83,12082.525931836317,31.8097,31.8163,31.8032,31.8097,12082.5259
2012-03-27 13:55:00,48.82,48.85,48.81,48.83,28268.55123674912,31.8032,31.8228,31.7967,31.8097,28268.5512
2012-03-27 14:00:00,48.84,48.84,48.8,48.82,8890.915308332384,31.8163,31.8163,31.7902,31.8032,8890.9153
2012-03-27 14:05:00,48.82,48.84,48.81,48.84,16983.927960788784,31.8032,31.8163,31.7967,31.8163,16983.928
2012-03-27 14:10:00,48.85,48.87,48.84,48.84,8776.929214635815,31.8228,31.8358,31.8163,31.8163,8776.9292
2012-03-27 14:15:00,48.84,48.87,48.83,48.87,9460.84577681523,31.8163,31.8358,31.8097,31.8358,9460.8458
2012-03-27 14:20:00,48.86,48.87,48.85,48.87,20859.45514647213,31.8293,31.8358,31.8228,31.8358,20859.4551
2012-03-27 14:25:00,48.87,48.87,48.86,48.87,6497.2073407044345,31.8358,31.8358,31.8293,31.8358,6497.2073
2012-03-27 14:30:00,48.87,48.87,48.86,48.87,7181.123902883848,31.8358,31.8358,31.8293,31.8358,7181.1239
2012-03-27 14:35:00,48.87,48.87,48.85,48.85,9802.804057904936,31.8358,31.8358,31.8228,31.8228,9802.8041
2012-03-27 14:40:00,48.84,48.87,48.84,48.84,13678.331243588282,31.8163,31.8358,31.8163,31.8163,13678.3312
2012-03-27 14:45:00,48.84,48.86,48.83,48.86,7751.054371366693,31.8163,31.8293,31.8097,31.8293,7751.0544
2012-03-27 14:50:00,48.86,48.87,48.83,48.84,23253.16311410008,31.8293,31.8358,31.8097,31.8163,23253.1631
2012-03-27 14:55:00,48.85,48.86,48.82,48.86,8434.970933546107,31.8228,31.8293,31.8032,31.8293,8434.9709
2012-03-27 15:00:00,48.85,48.87,48.84,48.84,12652.45640031916,31.8228,31.8358,31.8163,31.8163,12652.4564
2012-03-27 15:05:00,48.84,48.87,48.83,48.87,32714.00889091531,31.8163,31.8358,31.8097,31.8358,32714.0089
2012-03-27 15:10:00,48.87,48.87,48.86,48.86,4673.42984155933,31.8358,31.8358,31.8293,31.8293,4673.4298
2012-03-27 15:15:00,48.86,48.87,48.83,48.84,21087.427333865267,31.8293,31.8358,31.8097,31.8163,21087.4273
2012-03-27 15:20:00,48.83,48.85,48.81,48.85,20175.53858429272,31.8097,31.8228,31.7967,31.8228,20175.5386
2012-03-27 15:25:00,48.86,48.86,48.83,48.83,14818.192180553971,31.8293,31.8293,31.8097,31.8097,14818.1922
2012-03-27 15:30:00,48.83,48.87,48.83,48.85,29750.37045480452,31.8097,31.8358,31.8097,31.8228,29750.3705
2012-03-27 15:35:00,48.85,48.86,48.83,48.85,22797.218739313805,31.8228,31.8293,31.8097,31.8228,22797.2187
2012-03-27 15:40:00,48.85,48.87,48.84,48.87,20175.53858429272,31.8228,31.8358,31.8163,31.8358,20175.5386
2012-03-27 15:45:00,48.87,48.89,48.82,48.85,86401.45902199931,31.8358,31.8488,31.8032,31.8228,86401.459
2012-03-27 15:50:00,48.84,48.91,48.84,48.88,76940.61324518408,31.8163,31.8619,31.8163,31.8423,76940.6132
2012-03-27 15:55:00,48.89,48.91,48.85,48.9,121395.189786846,31.8488,31.8619,31.8228,31.8553,121395.1898
2012-03-28 09:30:00,48.87,48.91,48.7,48.7,34309.81420266727,31.8358,31.8619,31.7251,31.7251,34309.8142
2012-03-28 09:35:00,48.71,48.76,48.66,48.75,16413.997492305938,31.7316,31.7641,31.699,31.7576,16413.9975
2012-03-28 09:40:00,48.75,48.75,48.64,48.66,18237.77499145104,31.7576,31.7576,31.686,31.699,18237.775
2012-03-28 09:45:00,48.66,48.7,48.64,48.69,20403.51077168585,31.699,31.7251,31.686,31.7185,20403.5108
2012-03-28 09:50:00,48.68,48.74,48.68,48.73,26558.75983130058,31.712,31.7511,31.712,31.7446,26558.7598
2012-03-28 09:55:00,48.73,48.77,48.72,48.76,26216.80155021088,31.7446,31.7707,31.7381,31.7641,26216.8016
2012-03-28 10:00:00,48.76,48.79,48.72,48.73,16186.0253049128,31.7641,31.7837,31.7381,31.7446,16186.0253
2012-03-28 10:05:00,48.73,48.75,48.7,48.74,13450.359056195144,31.7446,31.7576,31.7251,31.7511,13450.3591
2012-03-28 10:10:00,48.74,48.8,48.73,48.79,24165.05186367264,31.7511,31.7902,31.7446,31.7837,24165.0519
2012-03-28 10:15:00,48.78,48.78,48.69,48.7,20289.524677989284,31.7772,31.7772,31.7185,31.7251,20289.5247
2012-03-28 10:20:00,48.71,48.73,48.69,48.73,7181.123902883848,31.7316,31.7446,31.7185,31.7446,7181.1239
2012-03-28 10:25:00,48.72,48.75,48.7,48.72,19035.677647327026,31.7381,31.7576,31.7251,31.7381,19035.6776
2012-03-28 10:30:00,48.72,48.72,48.64,48.65,21771.343896044684,31.7381,31.7381,31.686,31.6925,21771.3439
2012-03-28 10:35:00,48.65,48.66,48.6,48.62,9574.831870511798,31.6925,31.699,31.6599,31.6729,9574.8319
2012-03-28 10:40:00,48.61,48.61,48.55,48.59,11398.609369656902,31.6664,31.6664,31.6273,31.6534,11398.6094
2012-03-28 10:45:00,48.58,48.59,48.54,48.59,27926.59295565941,31.6469,31.6534,31.6208,31.6534,27926.593
2012-03-28 10:50:00,48.59,48.59,48.54,48.55,14476.233899464263,31.6534,31.6534,31.6208,31.6273,14476.2339
2012-03-28 10:55:00,48.55,48.58,48.54,48.58,26672.74592499715,31.6273,31.6469,31.6208,31.6469,26672.7459
2012-03-28 11:00:00,48.58,48.59,48.54,48.55,18807.705459933888,31.6469,31.6534,31.6208,31.6273,18807.7055
2012-03-28 11:05:00,48.56,48.58,48.54,48.55,22683.23264561724,31.6339,31.6469,31.6208,31.6273,22683.2326
2012-03-28 11:10:00,48.56,48.62,48.56,48.61,20175.53858429272,31.6339,31.6729,31.6339,31.6664,20175.5386
2012-03-28 11:15:00,48.6,48.63,48.59,48.63,7295.109996580417,31.6599,31.6795,31.6534,31.6795,7295.11
2012-03-28 11:20:00,48.63,48.63,48.61,48.63,9004.901402028952,31.6795,31.6795,31.6664,31.6795,9004.9014
2012-03-28 11:25:00,48.63,48.63,48.62,48.62,3533.56890459364,31.6795,31.6795,31.6729,31.6729,3533.5689
2012-03-28 11:30:00,48.63,48.64,48.62,48.64,15958.053117519665,31.6795,31.686,31.6729,31.686,15958.0531
2012-03-28 11:35:00,48.63,48.64,48.59,48.6,13336.372962498575,31.6795,31.686,31.6534,31.6599,13336.373
2012-03-28 11:40:00,48.61,48.62,48.57,48.58,7979.026558759831,31.6664,31.6729,31.6404,31.6469,7979.0266
2012-03-28 11:45:00,48.57,48.6,48.56,48.58,15730.080930126524,31.6404,31.6599,31.6339,31.6469,15730.0809
2012-03-28 11:50:00,48.58,48.58,48.52,48.52,24962.954519548617,31.6469,31.6469,31.6078,31.6078,24962.9545
2012-03-28 11:55:00,48.51,48.51,48.47,48.49,23937.079676279493,31.6013,31.6013,31.5752,31.5883,23937.0797
2012-03-28 12:00:00,48.48,48.51,48.45,48.5,26672.74592499715,31.5817,31.6013,31.5622,31.5948,26672.7459
2012-03-28 12:05:00,48.51,48.53,48.48,48.48,17553.85842927163,31.6013,31.6143,31.5817,31.5817,17553.8584
2012-03-28 12:10:00,48.48,48.5,48.46,48.49,27698.62076826627,31.5817,31.5948,31.5687,31.5883,27698.6208
2012-03-28 12:15:00,48.49,48.58,48.49,48.57,17895.816710361338,31.5883,31.6469,31.5883,31.6404,17895.8167
2012-03-28 12:20:00,48.57,48.58,48.56,48.56,12196.512025532886,31.6404,31.6469,31.6339,31.6339,12196.512
2012-03-28 12:25:00,48.56,48.58,48.55,48.58,10372.73452638778,31.6339,31.6469,31.6273,31.6469,10372.7345
2012-03-28 12:30:00,48.58,48.64,48.57,48.64,56993.04684828451,31.6469,31.686,31.6404,31.686,56993.0468
2012-03-28 12:35:00,48.64,48.66,48.62,48.64,44682.54872905506,31.686,31.699,31.6729,31.686,44682.5487
2012-03-28 12:40:00,48.64,48.68,48.64,48.66,17553.85842927163,31.686,31.712,31.686,31.699,17553.8584
2012-03-28 12:45:00,48.66,48.66,48.63,48.64,8662.943120939246,31.699,31.699,31.6795,31.686,8662.9431
2012-03-28 12:50:00,48.64,48.64,48.58,48.58,14248.261712071127,31.686,31.686,31.6469,31.6469,14248.2617
2012-03-28 12:55:00,48.58,48.61,48.58,48.61,8776.929214635815,31.6469,31.6664,31.6469,31.6664,8776.9292
2012-03-28 13:00:00,48.61,48.63,48.6,48.63,20289.524677989284,31.6664,31.6795,31.6599,31.6795,20289.5247
2012-03-28 13:05:00,48.62,48.63,48.59,48.59,19947.56639689958,31.6729,31.6795,31.6534,31.6534,19947.5664
2012-03-28 13:10:00,48.59,48.59,48.53,48.55,15730.080930126524,31.6534,31.6534,31.6143,31.6273,15730.0809
2012-03-28 13:15:00,48.55,48.59,48.55,48.58,19833.58030320301,31.6273,31.6534,31.6273,31.6469,19833.5803
2012-03-28 13:20:00,48.58,48.59,48.56,48.56,19263.649834720163,31.6469,31.6534,31.6339,31.6339,19263.6498
2012-03-28 13:25:00,48.57,48.63,48.55,48.61,34081.84201527414,31.6404,31.6795,31.6273,31.6664,34081.842
2012-03-28 13:30:00,48.61,48.62,48.55,48.56,16983.927960788784,31.6664,31.6729,31.6273,31.6339,16983.928
2012-03-28 13:35:00,48.55,48.58,48.53,48.58,12082.525931836317,31.6273,31.6469,31.6143,31.6469,12082.5259
2012-03-28 13:40:00,48.58,48.6,48.58,48.58,10144.762338994642,31.6469,31.6599,31.6469,31.6469,10144.7623
2012-03-28 13:45:00,48.58,48.58,48.54,48.57,23253.16311410008,31.6469,31.6469,31.6208,31.6404,23253.1631
2012-03-28 13:50:00,48.56,48.57,48.53,48.54,15046.16436794711,31.6339,31.6404,31.6143,31.6208,15046.1644
2012-03-28 13:55:00,48.54,48.58,48.53,48.56,13450.359056195144,31.6208,31.6469,31.6143,31.6339,13450.3591
2012-03-28 14:00:00,48.57,48.58,48.54,48.56,25190.926706941755,31.6404,31.6469,31.6208,31.6339,25190.9267
2012-03-28 14:05:00,48.56,48.6,48.53,48.59,35107.71685854326,31.6339,31.6599,31.6143,31.6534,35107.7169
2012-03-28 14:10:00,48.58,48.58,48.53,48.58,19491.6220221133,31.6469,31.6469,31.6143,31.6469,19491.622
2012-03-28 14:15:00,48.58,48.58,48.53,48.53,19377.635928416734,31.6469,31.6469,31.6143,31.6143,19377.6359
2012-03-28 14:20:00,48.53,48.53,48.51,48.51,10600.70671378092,31.6143,31.6143,31.6013,31.6013,10600.7067
2012-03-28 14:25:00,48.51,48.54,48.51,48.52,11512.595463353471,31.6013,31.6208,31.6013,31.6078,11512.5955
2012-03-28 14:30:00,48.52,48.54,48.51,48.53,12994.414681408867,31.6078,31.6208,31.6013,31.6143,12994.4147
2012-03-28 14:35:00,48.54,48.57,48.54,48.54,16869.941867092213,31.6208,31.6404,31.6208,31.6208,16869.9419
2012-03-28 14:40:00,48.55,48.55,48.51,48.52,15388.122649036815,31.6273,31.6273,31.6013,31.6078,15388.1226
2012-03-28 14:45:00,48.52,48.55,48.52,48.52,19833.58030320301,31.6078,31.6273,31.6078,31.6078,19833.5803
2012-03-28 14:50:00,48.53,48.55,48.53,48.54,19263.649834720163,31.6143,31.6273,31.6143,31.6208,19263.6498
2012-03-28 14:55:00,48.54,48.58,48.54,48.57,13450.359056195144,31.6208,31.6469,31.6208,31.6404,13450.3591
2012-03-28 15:00:00,48.58,48.62,48.58,48.58,22455.260458224097,31.6469,31.6729,31.6469,31.6469,22455.2605
2012-03-28 15:05:00,48.58,48.59,48.57,48.58,25760.8571754246,31.6469,31.6534,31.6404,31.6469,25760.8572
2012-03-28 15:10:00,48.58,48.58,48.55,48.55,23481.135301493217,31.6469,31.6469,31.6273,31.6273,23481.1353
2012-03-28 15:15:00,48.55,48.57,48.53,48.53,36931.49435768836,31.6273,31.6404,31.6143,31.6143,36931.4944
2012-03-28 15:20:00,48.54,48.56,48.51,48.56,22227.28827083096,31.6208,31.6339,31.6013,31.6339,22227.2883
2012-03-28 15:25:00,48.56,48.57,48.54,48.57,23709.107488886355,31.6339,31.6404,31.6208,31.6404,23709.1075
2012-03-28 15:30:00,48.56,48.58,48.56,48.57,27584.634674569705,31.6339,31.6469,31.6339,31.6404,27584.6347
2012-03-28 15:35:00,48.56,48.56,48.51,48.53,31574.147953949618,31.6339,31.6339,31.6013,31.6143,31574.148
2012-03-28 15:40:00,48.53,48.58,48.51,48.58,29408.41217371481,31.6143,31.6469,31.6013,31.6469,29408.4122
2012-03-28 15:45:00,48.58,48.63,48.56,48.58,29294.42608001824,31.6469,31.6795,31.6339,31.6469,29294.4261
2012-03-28 15:50:00,48.58,48.63,48.58,48.62,69531.51715490711,31.6469,31.6795,31.6469,31.6729,69531.5172
2012-03-28 15:55:00,48.62,48.67,48.62,48.65,98142.02667274592,31.6729,31.7055,31.6729,31.6925,98142.0267
2012-03-29 09:30:00,48.44,48.58,48.26,48.37,71469.28074774878,31.5557,31.6469,31.4384,31.5101,71469.2807
2012-03-29 09:35:00,48.37,48.42,48.31,48.32,26216.80155021088,31.5101,31.5427,31.471,31.4775,26216.8016
2012-03-29 09:40:00,48.32,48.36,48.25,48.27,34993.73076484669,31.4775,31.5036,31.4319,31.4449,34993.7308
2012-03-29 09:45:00,48.27,48.47,48.25,48.41,61552.49059614727,31.4449,31.5752,31.4319,31.5361,61552.4906
2012-03-29 09:50:00,48.42,48.47,48.42,48.44,33853.869827881,31.5427,31.5752,31.5427,31.5557,33853.8698
2012-03-29 09:55:00,48.44,48.44,48.32,48.36,30662.259204377067,31.5557,31.5557,31.4775,31.5036,30662.2592
2012-03-29 10:00:00,48.36,48.55,48.35,48.55,24962.954519548617,31.5036,31.6273,31.4971,31.6273,24962.9545
2012-03-29 10:05:00,48.54,48.55,48.44,48.44,28040.57904935598,31.6208,31.6273,31.5557,31.5557,28040.579
2012-03-29 10:10:00,48.43,48.43,48.35,48.35,27926.59295565941,31.5492,31.5492,31.4971,31.4971,27926.593
2012-03-29 10:15:00,48.34,48.36,48.29,48.31,18921.69155363046,31.4905,31.5036,31.458,31.471,18921.6916
2012-03-29 10:20:00,48.31,48.35,48.3,48.33,11968.539838139746,31.471,31.4971,31.4645,31.484,11968.5398
2012-03-29 10:25:00,48.33,48.33,48.19,48.19,24165.05186367264,31.484,31.484,31.3928,31.3928,24165.0519
2012-03-29 10:30:00,48.19,48.21,48.15,48.17,25304.91280063832,31.3928,31.4059,31.3668,31.3798,25304.9128
2012-03-29 10:35:00,48.17,48.17,48.13,48.15,23253.16311410008,31.3798,31.3798,31.3537,31.3668,23253.1631
2012-03-29 10:40:00,48.15,48.22,48.14,48.22,16413.997492305938,31.3668,31.4124,31.3603,31.4124,16413.9975
2012-03-29 10:45:00,48.21,48.22,48.19,48.19,13336.372962498575,31.4059,31.4124,31.3928,31.3928,13336.373
2012-03-29 10:50:00,48.19,48.2,48.15,48.18,26102.815456514305,31.3928,31.3993,31.3668,31.3863,26102.8155
2012-03-29 10:55:00,48.17,48.23,48.17,48.23,11398.609369656902,31.3798,31.4189,31.3798,31.4189,11398.6094
2012-03-29 11:00:00,48.23,48.24,48.19,48.24,25874.843269121167,31.4189,31.4254,31.3928,31.4254,25874.8433
2012-03-29 11:05:00,48.24,48.24,48.22,48.23,11626.58155705004,31.4254,31.4254,31.4124,31.4189,11626.5816
2012-03-29 11:10:00,48.23,48.23,48.19,48.21,11968.539838139746,31.4189,31.4189,31.3928,31.4059,11968.5398
2012-03-29 11:15:00,48.22,48.24,48.2,48.2,28496.52342414225,31.4124,31.4254,31.3993,31.3993,28496.5234
2012-03-29 11:20:00,48.21,48.24,48.21,48.23,14590.219993160834,31.4059,31.4254,31.4059,31.4189,14590.22
2012-03-29 11:25:00,48.23,48.24,48.2,48.2,27356.662487176563,31.4189,31.4254,31.3993,31.3993,27356.6625
2012-03-29 11:30:00,48.2,48.23,48.19,48.23,13678.331243588282,31.3993,31.4189,31.3928,31.4189,13678.3312
2012-03-29 11:35:00,48.23,48.24,48.18,48.21,19947.56639689958,31.4189,31.4254,31.3863,31.4059,19947.5664
2012-03-29 11:40:00,48.21,48.28,48.21,48.23,24734.98233215548,31.4059,31.4515,31.4059,31.4189,24734.9823
2012-03-29 11:45:00,48.23,48.23,48.2,48.22,14020.28952467799,31.4189,31.4189,31.3993,31.4124,14020.2895
2012-03-29 11:50:00,48.22,48.22,48.16,48.17,29750.37045480452,31.4124,31.4124,31.3733,31.3798,29750.3705
2012-03-29 11:55:00,48.18,48.2,48.15,48.19,41490.938105551126,31.3863,31.3993,31.3668,31.3928,41490.9381
2012-03-29 12:00:00,48.2,48.23,48.2,48.23,20517.496865382425,31.3993,31.4189,31.3993,31.4189,20517.4969
2012-03-29 12:05:00,48.23,48.24,48.21,48.22,22341.27436452753,31.4189,31.4254,31.4059,31.4124,22341.2744
2012-03-29 12:10:00,48.21,48.22,48.18,48.19,18237.77499145104,31.4059,31.4124,31.3863,31.3928,18237.775
2012-03-29 12:15:00,48.19,48.2,48.19,48.19,7523.082183973555,31.3928,31.3993,31.3928,31.3928,7523.0822
2012-03-29 12:20:00,48.19,48.2,48.15,48.16,31916.10623503933,31.3928,31.3993,31.3668,31.3733,31916.1062
2012-03-29 12:25:00,48.16,48.21,48.16,48.2,22797.218739313805,31.3733,31.4059,31.3733,31.3993,22797.2187
2012-03-29 12:30:00,48.19,48.22,48.12,48.13,34537.78639006041,31.3928,31.4124,31.3472,31.3537,34537.7864
2012-03-29 12:35:00,48.13,48.18,48.11,48.18,28040.57904935598,31.3537,31.3863,31.3407,31.3863,28040.579
2012-03-29 12:40:00,48.17,48.17,48.13,48.14,11740.567650746609,31.3798,31.3798,31.3537,31.3603,11740.5677
2012-03-29 12:45:00,48.14,48.14,48.09,48.1,24279.0379573692,31.3603,31.3603,31.3277,31.3342,24279.038
2012-03-29 12:50:00,48.08,48.15,48.08,48.14,15844.067023823094,31.3212,31.3668,31.3212,31.3603,15844.067
2012-03-29 12:55:00,48.14,48.16,48.13,48.15,19947.56639689958,31.3603,31.3733,31.3537,31.3668,19947.5664
2012-03-29 13:00:00,48.15,48.15,48.1,48.1,18465.74717884418,31.3668,31.3668,31.3342,31.3342,18465.7472
2012-03-29 13:05:00,48.1,48.1,48.04,48.04,39325.20232531631,31.3342,31.3342,31.2951,31.2951,39325.2023
2012-03-29 13:10:00,48.04,48.05,47.99,48.03,43314.71560469623,31.2951,31.3016,31.2625,31.2886,43314.7156
2012-03-29 13:15:00,48.04,48.07,48.03,48.04,15502.108742733386,31.2951,31.3147,31.2886,31.2951,15502.1087
2012-03-29 13:20:00,48.05,48.06,48.02,48.03,15502.108742733386,31.3016,31.3081,31.2821,31.2886,15502.1087
2012-03-29 13:25:00,48.02,48.03,48.01,48.02,14020.28952467799,31.2821,31.2886,31.2756,31.2821,14020.2895
2012-03-29 13:30:00,48.03,48.04,48.02,48.04,16300.01139860937,31.2886,31.2951,31.2821,31.2951,16300.0114
2012-03-29 13:35:00,48.04,48.09,48.04,48.09,10714.692807477488,31.2951,31.3277,31.2951,31.3277,10714.6928
2012-03-29 13:40:00,48.09,48.11,48.09,48.09,20859.45514647213,31.3277,31.3407,31.3277,31.3277,20859.4551
2012-03-29 13:45:00,48.09,48.1,48.06,48.07,15274.136555340248,31.3277,31.3342,31.3081,31.3147,15274.1366
2012-03-29 13:50:00,48.07,48.08,48.05,48.08,11056.651088567194,31.3147,31.3212,31.3016,31.3212,11056.6511
2012-03-29 13:55:00,48.08,48.12,48.08,48.12,12880.428587712298,31.3212,31.3472,31.3212,31.3472,12880.4286
2012-03-29 14:00:00,48.11,48.18,48.11,48.15,29636.384361107943,31.3407,31.3863,31.3407,31.3668,29636.3844
2012-03-29 14:05:00,48.15,48.15,48.11,48.13,13108.400775105438,31.3668,31.3668,31.3407,31.3537,13108.4008
2012-03-29 14:10:00,48.13,48.15,48.11,48.15,22227.28827083096,31.3537,31.3668,31.3407,31.3668,22227.2883
2012-03-29 14:15:00,48.14,48.2,48.14,48.2,12652.45640031916,31.3603,31.3993,31.3603,31.3993,12652.4564
2012-03-29 14:20:00,48.2,48.23,48.17,48.18,18123.788897754475,31.3993,31.4189,31.3798,31.3863,18123.7889
2012-03-29 14:25:00,48.17,48.21,48.17,48.2,12652.45640031916,31.3798,31.4059,31.3798,31.3993,12652.4564
2012-03-29 14:30:00,48.19,48.2,48.18,48.2,12310.498119229454,31.3928,31.3993,31.3863,31.3993,12310.4981
2012-03-29 14:35:00,48.21,48.23,48.2,48.23,9004.901402028952,31.4059,31.4189,31.3993,31.4189,9004.9014
2012-03-29 14:40:00,48.22,48.23,48.2,48.23,30206.31482959079,31.4124,31.4189,31.3993,31.4189,30206.3148
2012-03-29 14:45:00,48.23,48.24,48.23,48.23,9574.831870511798,31.4189,31.4254,31.4189,31.4189,9574.8319
2012-03-29 14:50:00,48.23,48.24,48.23,48.24,19149.6637410236,31.4189,31.4254,31.4189,31.4254,19149.6637
2012-03-29 14:55:00,48.24,48.24,48.22,48.23,19605.60811580987,31.4254,31.4254,31.4124,31.4189,19605.6081
2012-03-29 15:00:00,48.22,48.23,48.21,48.23,16300.01139860937,31.4124,31.4189,31.4059,31.4189,16300.0114
2012-03-29 15:05:00,48.23,48.24,48.21,48.23,13564.345149891711,31.4189,31.4254,31.4059,31.4189,13564.3451
2012-03-29 15:10:00,48.23,48.31,48.23,48.29,51407.72825715263,31.4189,31.471,31.4189,31.458,51407.7283
2012-03-29 15:15:00,48.29,48.31,48.27,48.28,22683.23264561724,31.458,31.471,31.4449,31.4515,22683.2326
2012-03-29 15:20:00,48.28,48.29,48.25,48.26,26444.773737604013,31.4515,31.458,31.4319,31.4384,26444.7737
2012-03-29 15:25:00,48.26,48.27,48.23,48.24,23139.17702040352,31.4384,31.4449,31.4189,31.4254,23139.177
2012-03-29 15:30:00,48.24,48.28,48.24,48.27,25760.8571754246,31.4254,31.4515,31.4254,31.4449,25760.8572
2012-03-29 15:35:00,48.27,48.3,48.25,48.25,38527.29966944033,31.4449,31.4645,31.4319,31.4319,38527.2997
2012-03-29 15:40:00,48.26,48.28,48.23,48.28,29864.356548501084,31.4384,31.4515,31.4189,31.4515,29864.3565
2012-03-29 15:45:00,48.28,48.32,48.28,48.3,36703.522170295226,31.4515,31.4775,31.4515,31.4645,36703.5222
2012-03-29 15:50:00,48.3,48.35,48.29,48.35,41148.97982446141,31.4645,31.4971,31.458,31.4971,41148.9798
2012-03-29 15:55:00,48.35,48.35,48.28,48.3,76940.61324518408,31.4971,31.4971,31.4515,31.4645,76940.6132
2012-03-30 09:30:00,48.49,48.65,48.45,48.5,75002.84965234241,31.5883,31.6925,31.5622,31.5948,75002.8497
2012-03-30 09:35:00,48.51,48.54,48.42,48.48,86743.41730308902,31.6013,31.6208,31.5427,31.5817,86743.4173
2012-03-30 09:40:00,48.48,48.68,48.48,48.57,65655.98996922375,31.5817,31.712,31.5817,31.6404,65655.99
2012-03-30 09:45:00,48.57,48.65,48.54,48.65,54257.38059956685,31.6404,31.6925,31.6208,31.6925,54257.3806
2012-03-30 09:50:00,48.65,48.73,48.64,48.71,44910.52091644819,31.6925,31.7446,31.686,31.7316,44910.5209
2012-03-30 09:55:00,48.72,48.73,48.55,48.55,45936.395759717314,31.7381,31.7446,31.6273,31.6273,45936.3958
2012-03-30 10:00:00,48.55,48.66,48.55,48.66,25304.91280063832,31.6273,31.699,31.6273,31.699,25304.9128
2012-03-30 10:05:00,48.66,48.69,48.66,48.67,25646.87108172803,31.699,31.7185,31.699,31.7055,25646.8711
2012-03-30 10:10:00,48.66,48.68,48.66,48.68,19035.677647327026,31.699,31.712,31.699,31.712,19035.6776
2012-03-30 10:15:00,48.67,48.68,48.62,48.65,29408.41217371481,31.7055,31.712,31.6729,31.6925,29408.4122
2012-03-30 10:20:00,48.65,48.65,48.6,48.65,19947.56639689958,31.6925,31.6925,31.6599,31.6925,19947.5664
2012-03-30 10:25:00,48.65,48.66,48.61,48.65,20973.4412401687,31.6925,31.699,31.6664,31.6925,20973.4412
2012-03-30 10:30:00,48.66,48.66,48.65,48.65,20973.4412401687,31.699,31.699,31.6925,31.6925,20973.4412
2012-03-30 10:35:00,48.65,48.66,48.58,48.6,33511.91154679129,31.6925,31.699,31.6469,31.6599,33511.9115
2012-03-30 10:40:00,48.59,48.64,48.58,48.63,18123.788897754475,31.6534,31.686,31.6469,31.6795,18123.7889
2012-03-30 10:45:00,48.64,48.65,48.61,48.65,16755.955773395646,31.686,31.6925,31.6664,31.6925,16755.9558
2012-03-30 10:50:00,48.64,48.65,48.62,48.65,18123.788897754475,31.686,31.6925,31.6729,31.6925,18123.7889
2012-03-30 10:55:00,48.65,48.67,48.62,48.67,25532.88498803146,31.6925,31.7055,31.6729,31.7055,25532.885
2012-03-30 11:00:00,48.67,48.68,48.65,48.67,15388.122649036815,31.7055,31.712,31.6925,31.7055,15388.1226
2012-03-30 11:05:00,48.67,48.67,48.66,48.67,15274.136555340248,31.7055,31.7055,31.699,31.7055,15274.1366
2012-03-30 11:10:00,48.66,48.73,48.66,48.71,24165.05186367264,31.699,31.7446,31.699,31.7316,24165.0519
2012-03-30 11:15:00,48.72,48.73,48.71,48.73,14704.206086857404,31.7381,31.7446,31.7316,31.7446,14704.2061
2012-03-30 11:20:00,48.73,48.73,48.7,48.71,40351.07716858544,31.7446,31.7446,31.7251,31.7316,40351.0772
2012-03-30 11:25:00,48.71,48.71,48.67,48.67,21315.399521258405,31.7316,31.7316,31.7055,31.7055,21315.3995
2012-03-30 11:30:00,48.67,48.68,48.64,48.67,24848.968425852046,31.7055,31.712,31.686,31.7055,24848.9684
2012-03-30 11:35:00,48.66,48.7,48.64,48.64,18009.802804057905,31.699,31.7251,31.686,31.686,18009.8028
2012-03-30 11:40:00,48.64,48.65,48.63,48.63,12766.44249401573,31.686,31.6925,31.6795,31.6795,12766.4425
2012-03-30 11:45:00,48.63,48.64,48.61,48.62,11170.637182263765,31.6795,31.686,31.6664,31.6729,11170.6372
2012-03-30 11:50:00,48.62,48.68,48.61,48.64,31916.10623503933,31.6729,31.712,31.6664,31.686,31916.1062
2012-03-30 11:55:00,48.65,48.66,48.62,48.63,12652.45640031916,31.6925,31.699,31.6729,31.6795,12652.4564
2012-03-30 12:00:00,48.63,48.63,48.6,48.6,5357.346403738744,31.6795,31.6795,31.6599,31.6599,5357.3464
2012-03-30 12:05:00,48.61,48.64,48.6,48.62,13792.317337284852,31.6664,31.686,31.6599,31.6729,13792.3173
2012-03-30 12:10:00,48.62,48.63,48.59,48.61,15958.053117519665,31.6729,31.6795,31.6534,31.6664,15958.0531
2012-03-30 12:15:00,48.6,48.62,48.6,48.61,8434.970933546107,31.6599,31.6729,31.6599,31.6664,8434.9709
2012-03-30 12:20:00,48.6,48.61,48.57,48.58,28268.55123674912,31.6599,31.6664,31.6404,31.6469,28268.5512
2012-03-30 12:25:00,48.58,48.64,48.58,48.64,11284.623275960334,31.6469,31.686,31.6469,31.686,11284.6233
2012-03-30 12:30:00,48.64,48.65,48.63,48.64,10486.72062008435,31.686,31.6925,31.6795,31.686,10486.7206
2012-03-30 12:35:00,48.64,48.66,48.63,48.66,5357.346403738744,31.686,31.699,31.6795,31.699,5357.3464
2012-03-30 12:40:00,48.66,48.71,48.66,48.71,66909.83699988601,31.699,31.7316,31.699,31.7316,66909.837
2012-03-30 12:45:00,48.71,48.73,48.7,48.73,16300.01139860937,31.7316,31.7446,31.7251,31.7446,16300.0114
2012-03-30 12:50:00,48.73,48.77,48.73,48.75,56537.10247349824,31.7446,31.7707,31.7446,31.7576,56537.1025
2012-03-30 12:55:00,48.75,48.77,48.73,48.73,38755.27185683347,31.7576,31.7707,31.7446,31.7446,38755.2719
2012-03-30 13:00:00,48.73,48.73,48.71,48.73,23367.14920779665,31.7446,31.7446,31.7316,31.7446,23367.1492
2012-03-30 13:05:00,48.73,48.77,48.73,48.76,19035.677647327026,31.7446,31.7707,31.7446,31.7641,19035.6776
2012-03-30 13:10:00,48.76,48.8,48.76,48.8,26444.773737604013,31.7641,31.7902,31.7641,31.7902,26444.7737
2012-03-30 13:15:00,48.8,48.84,48.8,48.83,23595.121395189788,31.7902,31.8163,31.7902,31.8097,23595.1214
2012-03-30 13:20:00,48.82,48.84,48.8,48.8,32372.0506098256,31.8032,31.8163,31.7902,31.7902,32372.0506
2012-03-30 13:25:00,48.81,48.81,48.79,48.8,31802.120141342755,31.7967,31.7967,31.7837,31.7902,31802.1201
2012-03-30 13:30:00,48.8,48.82,48.8,48.82,29750.37045480452,31.7902,31.8032,31.7902,31.8032,29750.3705
2012-03-30 13:35:00,48.81,48.84,48.81,48.83,19719.59420950644,31.7967,31.8163,31.7967,31.8097,19719.5942
2012-03-30 13:40:00,48.84,48.84,48.81,48.84,26102.815456514305,31.8163,31.8163,31.7967,31.8163,26102.8155
2012-03-30 13:45:00,48.83,48.85,48.82,48.82,29750.37045480452,31.8097,31.8228,31.8032,31.8032,29750.3705
2012-03-30 13:50:00,48.82,48.83,48.8,48.8,43542.68779208937,31.8032,31.8097,31.7902,31.7902,43542.6878
2012-03-30 13:55:00,48.8,48.84,48.8,48.81,132679.81306280635,31.7902,31.8163,31.7902,31.7967,132679.8131
2012-03-30 14:00:00,48.81,48.82,48.79,48.8,89023.1391770204,31.7967,31.8032,31.7837,31.7902,89023.1392
2012-03-30 14:05:00,48.8,48.8,48.77,48.77,13678.331243588282,31.7902,31.7902,31.7707,31.7707,13678.3312
2012-03-30 14:10:00,48.77,48.8,48.77,48.79,14134.27561837456,31.7707,31.7902,31.7707,31.7837,14134.2756
2012-03-30 14:15:00,48.79,48.8,48.76,48.76,12994.414681408867,31.7837,31.7902,31.7641,31.7641,12994.4147
2012-03-30 14:20:00,48.77,48.77,48.73,48.74,11284.623275960334,31.7707,31.7707,31.7446,31.7511,11284.6233
2012-03-30 14:25:00,48.73,48.74,48.73,48.73,19035.677647327026,31.7446,31.7511,31.7446,31.7446,19035.6776
2012-03-30 14:30:00,48.73,48.73,48.68,48.68,19947.56639689958,31.7446,31.7446,31.712,31.712,19947.5664
2012-03-30 14:35:00,48.68,48.7,48.66,48.69,16983.927960788784,31.712,31.7251,31.699,31.7185,16983.928
2012-03-30 14:40:00,48.69,48.74,48.69,48.73,18351.761085147613,31.7185,31.7511,31.7185,31.7446,18351.7611
2012-03-30 14:45:00,48.73,48.76,48.72,48.72,20745.469052775563,31.7446,31.7641,31.7381,31.7381,20745.4691
2012-03-30 14:50:00,48.72,48.73,48.69,48.69,23367.14920779665,31.7381,31.7446,31.7185,31.7185,23367.1492
2012-03-30 14:55:00,48.69,48.69,48.61,48.61,24962.954519548617,31.7185,31.7185,31.6664,31.6664,24962.9545
2012-03-30 15:00:00,48.61,48.64,48.58,48.58,39781.14670010259,31.6664,31.686,31.6469,31.6469,39781.1467
2012-03-30 15:05:00,48.58,48.58,48.52,48.53,39439.18841901288,31.6469,31.6469,31.6078,31.6143,39439.1884
2012-03-30 15:10:00,48.54,48.55,48.5,48.54,44568.56263535849,31.6208,31.6273,31.5948,31.6208,44568.5626
2012-03-30 15:15:00,48.53,48.56,48.53,48.56,73065.08605950074,31.6143,31.6339,31.6143,31.6339,73065.0861
2012-03-30 15:20:00,48.56,48.56,48.52,48.52,23253.16311410008,31.6339,31.6339,31.6078,31.6078,23253.1631
2012-03-30 15:25:00,48.52,48.53,48.49,48.51,41148.97982446141,31.6078,31.6143,31.5883,31.6013,41148.9798
2012-03-30 15:30:00,48.51,48.55,48.51,48.55,56309.13028610509,31.6013,31.6273,31.6013,31.6273,56309.1303
2012-03-30 15:35:00,48.55,48.55,48.49,48.5,50951.78388236636,31.6273,31.6273,31.5883,31.5948,50951.7839
2012-03-30 15:40:00,48.49,48.55,48.48,48.53,67023.82309358258,31.5883,31.6273,31.5817,31.6143,67023.8231
2012-03-30 15:45:00,48.54,48.54,48.44,48.47,79676.27949390175,31.6208,31.6208,31.5557,31.5752,79676.2795
2012-03-30 15:50:00,48.46,48.49,48.4,48.48,155363.04570842357,31.5687,31.5883,31.5296,31.5817,155363.0457
2012-03-30 15:55:00,48.47,48.48,48.42,48.43,194004.3314715605,31.5752,31.5817,31.5427,31.5492,194004.3315
2012-04-02 09:30:00,48.34,48.42,48.17,48.17,111022.45526045824,31.4905,31.5427,31.3798,31.3798,111022.4553
2012-04-02 09:35:00,48.17,48.21,48.07,48.21,27128.690299783422,31.3798,31.4059,31.3147,31.4059,27128.6903
2012-04-02 09:40:00,48.21,48.22,48.12,48.19,20175.53858429272,31.4059,31.4124,31.3472,31.3928,20175.5386
2012-04-02 09:45:00,48.19,48.23,48.18,48.2,35563.661233329534,31.3928,31.4189,31.3863,31.3993,35563.6612
2012-04-02 09:50:00,48.21,48.25,48.2,48.23,16983.927960788784,31.4059,31.4319,31.3993,31.4189,16983.928
2012-04-02 09:55:00,48.23,48.23,48.16,48.18,47988.14544625556,31.4189,31.4189,31.3733,31.3863,47988.1454
2012-04-02 10:00:00,48.2,48.33,48.17,48.3,74432.91918385957,31.3993,31.484,31.3798,31.4645,74432.9192
2012-04-02 10:05:00,48.31,48.39,48.31,48.37,23367.14920779665,31.471,31.5231,31.471,31.5101,23367.1492
2012-04-02 10:10:00,48.38,48.46,48.38,48.45,25760.8571754246,31.5166,31.5687,31.5166,31.5622,25760.8572
2012-04-02 10:15:00,48.44,48.46,48.44,48.46,16072.039211216232,31.5557,31.5687,31.5557,31.5687,16072.0392
2012-04-02 10:20:00,48.47,48.47,48.45,48.46,16869.941867092213,31.5752,31.5752,31.5622,31.5687,16869.9419
2012-04-02 10:25:00,48.47,48.48,48.44,48.44,21657.35780234812,31.5752,31.5817,31.5557,31.5557,21657.3578
2012-04-02 10:30:00,48.45,48.48,48.44,48.46,17895.816710361338,31.5622,31.5817,31.5557,31.5687,17895.8167
2012-04-02 10:35:00,48.47,48.5,48.46,48.47,14932.178274250542,31.5752,31.5948,31.5687,31.5752,14932.1783
2012-04-02 10:40:00,48.47,48.49,48.47,48.48,9688.817964208369,31.5752,31.5883,31.5752,31.5817,9688.818
2012-04-02 10:45:00,48.48,48.51,48.48,48.51,15502.108742733386,31.5817,31.6013,31.5817,31.6013,15502.1087
2012-04-02 10:50:00,48.51,48.55,48.51,48.55,18009.802804057905,31.6013,31.6273,31.6013,31.6273,18009.8028
2012-04-02 10:55:00,48.54,48.63,48.54,48.63,21885.32998974125,31.6208,31.6795,31.6208,31.6795,21885.33
2012-04-02 11:00:00,48.64,48.64,48.51,48.51,26558.75983130058,31.686,31.686,31.6013,31.6013,26558.7598
2012-04-02 11:05:00,48.51,48.51,48.41,48.43,61780.46278354041,31.6013,31.6013,31.5361,31.5492,61780.4628
2012-04-02 11:10:00,48.43,48.44,48.4,48.4,45252.4791975379,31.5492,31.5557,31.5296,31.5296,45252.4792
2012-04-02 11:15:00,48.41,48.45,48.37,48.38,18123.788897754475,31.5361,31.5622,31.5101,31.5166,18123.7889
2012-04-02 11:20:00,48.37,48.46,48.37,48.46,13906.30343098142,31.5101,31.5687,31.5101,31.5687,13906.3034
2012-04-02 11:25:00,48.45,48.48,48.44,48.44,17895.816710361338,31.5622,31.5817,31.5557,31.5557,17895.8167
2012-04-02 11:30:00,48.45,48.47,48.43,48.45,10942.664994870624,31.5622,31.5752,31.5492,31.5622,10942.665
2012-04-02 11:35:00,48.46,48.49,48.44,48.48,7865.040465063263,31.5687,31.5883,31.5557,31.5817,7865.0405
2012-04-02 11:40:00,48.47,48.51,48.47,48.51,8548.957027242677,31.5752,31.6013,31.5752,31.6013,8548.957
2012-04-02 11:45:00,48.51,48.61,48.51,48.61,53573.46403738744,31.6013,31.6664,31.6013,31.6664,53573.464
2012-04-02 11:50:00,48.61,48.66,48.6,48.64,33625.89764048786,31.6664,31.699,31.6599,31.686,33625.8976
2012-04-02 11:55:00,48.64,48.66,48.62,48.62,7181.123902883848,31.686,31.699,31.6729,31.6729,7181.1239
2012-04-02 12:00:00,48.63,48.65,48.61,48.61,16869.941867092213,31.6795,31.6925,31.6664,31.6664,16869.9419
2012-04-02 12:05:00,48.61,48.69,48.61,48.67,20631.482959078992,31.6664,31.7185,31.6664,31.7055,20631.483
2012-04-02 12:10:00,48.66,48.67,48.65,48.66,12424.484212926023,31.699,31.7055,31.6925,31.699,12424.4842
2012-04-02 12:15:00,48.66,48.71,48.66,48.71,28610.509517838826,31.699,31.7316,31.699,31.7316,28610.5095
2012-04-02 12:20:00,48.7,48.72,48.68,48.72,8434.970933546107,31.7251,31.7381,31.712,31.7381,8434.9709
2012-04-02 12:25:00,48.72,48.73,48.7,48.71,10144.762338994642,31.7381,31.7446,31.7251,31.7316,10144.7623
2012-04-02 12:30:00,48.71,48.75,48.7,48.74,10030.776245298071,31.7316,31.7576,31.7251,31.7511,10030.7762
2012-04-02 12:35:00,48.74,48.8,48.74,48.76,17781.830616664767,31.7511,31.7902,31.7511,31.7641,17781.8306
2012-04-02 12:40:00,48.76,48.79,48.75,48.76,13336.372962498575,31.7641,31.7837,31.7576,31.7641,13336.373
2012-04-02 12:45:00,48.74,48.75,48.74,48.75,5243.360310042175,31.7511,31.7576,31.7511,31.7576,5243.3603
2012-04-02 12:50:00,48.74,48.78,48.74,48.75,12082.525931836317,31.7511,31.7772,31.7511,31.7576,12082.5259
2012-04-02 12:55:00,48.74,48.76,48.73,48.76,11512.595463353471,31.7511,31.7641,31.7446,31.7641,11512.5955
2012-04-02 13:00:00,48.74,48.78,48.73,48.74,28838.481705231963,31.7511,31.7772,31.7446,31.7511,28838.4817
2012-04-02 13:05:00,48.75,48.8,48.73,48.78,47646.18716516585,31.7576,31.7902,31.7446,31.7772,47646.1872
2012-04-02 13:10:00,48.78,48.83,48.77,48.82,65769.97606292032,31.7772,31.8097,31.7707,31.8032,65769.9761
2012-04-02 13:15:00,48.82,48.85,48.81,48.85,28154.565143052547,31.8032,31.8228,31.7967,31.8228,28154.5651
2012-04-02 13:20:00,48.85,48.93,48.84,48.93,71355.29465405221,31.8228,31.8749,31.8163,31.8749,71355.2947
2012-04-02 13:25:00,48.92,48.95,48.9,48.94,47418.21497777271,31.8684,31.8879,31.8553,31.8814,47418.215
2012-04-02 13:30:00,48.93,48.95,48.92,48.95,39553.17451270945,31.8749,31.8879,31.8684,31.8879,39553.1745
2012-04-02 13:35:00,48.95,48.97,48.94,48.95,18351.761085147613,31.8879,31.9009,31.8814,31.8879,18351.7611
2012-04-02 13:40:00,48.95,49.04,48.95,49.02,38527.29966944033,31.8879,31.9465,31.8879,31.9335,38527.2997
2012-04-02 13:45:00,49.02,49.04,48.98,49.03,68049.6979368517,31.9335,31.9465,31.9075,31.94,68049.6979
2012-04-02 13:50:00,49.03,49.06,49.02,49.05,36475.549982902085,31.94,31.9596,31.9335,31.9531,36475.55
2012-04-02 13:55:00,49.04,49.12,49.04,49.09,42174.854667730535,31.9465,31.9987,31.9465,31.9791,42174.8547
2012-04-02 14:00:00,49.09,49.1,49.0,49.0,32144.078422432463,31.9791,31.9856,31.9205,31.9205,32144.0784
2012-04-02 14:05:00,49.01,49.03,48.99,49.03,24507.01014476234,31.927,31.94,31.914,31.94,24507.0101
2012-04-02 14:10:00,49.03,49.06,49.02,49.04,37501.424826171205,31.94,31.9596,31.9335,31.9465,37501.4248
2012-04-02 14:15:00,49.04,49.08,49.02,49.08,35107.71685854326,31.9465,31.9726,31.9335,31.9726,35107.7169
2012-04-02 14:20:00,49.08,49.12,49.08,49.11,56309.13028610509,31.9726,31.9987,31.9726,31.9922,56309.1303
2012-04-02 14:25:00,49.1,49.11,49.04,49.06,41604.92419924769,31.9856,31.9922,31.9465,31.9596,41604.9242
2012-04-02 14:30:00,49.05,49.09,49.04,49.09,36361.56388920552,31.9531,31.9791,31.9465,31.9791,36361.5639
2012-04-02 14:35:00,49.09,49.12,49.09,49.12,25874.843269121167,31.9791,31.9987,31.9791,31.9987,25874.8433
2012-04-02 14:40:00,49.12,49.13,49.11,49.13,72267.18340362476,31.9987,32.0052,31.9922,32.0052,72267.1834
2012-04-02 14:45:00,49.12,49.23,49.12,49.23,103385.3869827881,31.9987,32.0703,31.9987,32.0703,103385.387
2012-04-02 14:50:00,49.23,49.23,49.13,49.19,44910.52091644819,32.0703,32.0703,32.0052,32.0443,44910.5209
2012-04-02 14:55:00,49.19,49.23,49.18,49.21,43314.71560469623,32.0443,32.0703,32.0378,32.0573,43314.7156
2012-04-02 15:00:00,49.21,49.22,49.16,49.17,39439.18841901288,32.0573,32.0638,32.0247,32.0312,39439.1884
2012-04-02 15:05:00,49.17,49.26,49.16,49.26,88225.23652114443,32.0312,32.0899,32.0247,32.0899,88225.2365
2012-04-02 15:10:00,49.26,49.3,49.22,49.29,80246.20996238459,32.0899,32.1159,32.0638,32.1094,80246.21
2012-04-02 15:15:00,49.29,49.3,49.24,49.26,72267.18340362476,32.1094,32.1159,32.0768,32.0899,72267.1834
2012-04-02 15:20:00,49.27,49.27,49.21,49.21,41376.95201185456,32.0964,32.0964,32.0573,32.0573,41376.952
2012-04-02 15:25:00,49.21,49.22,49.16,49.2,38869.25795053004,32.0573,32.0638,32.0247,32.0508,38869.258
2012-04-02 15:30:00,49.2,49.21,49.13,49.16,49128.00638322125,32.0508,32.0573,32.0052,32.0247,49128.0064
2012-04-02 15:35:00,49.16,49.16,49.08,49.08,46506.32622820016,32.0247,32.0247,31.9726,31.9726,46506.3262
2012-04-02 15:40:00,49.08,49.1,49.03,49.1,67935.71184315514,31.9726,31.9856,31.94,31.9856,67935.7118
2012-04-02 15:45:00,49.1,49.12,48.99,49.01,75914.73840191496,31.9856,31.9987,31.914,31.927,75914.7384
2012-04-02 15:50:00,49.01,49.1,49.01,49.08,82981.87621110225,31.927,31.9856,31.927,31.9726,82981.8762
2012-04-02 15:55:00,49.08,49.11,49.04,49.07,146472.13040009118,31.9726,31.9922,31.9465,31.9661,146472.1304
2012-04-03 09:30:00,49.22,49.27,48.93,48.99,175196.6260116266,32.0638,32.0964,31.8749,31.914,175196.626
2012-04-03 09:35:00,49.0,49.15,49.0,49.03,49355.97857061439,31.9205,32.0182,31.9205,31.94,49355.9786
2012-04-03 09:40:00,49.04,49.04,48.95,48.99,34651.772483756984,31.9465,31.9465,31.8879,31.914,34651.7725
2012-04-03 09:45:00,48.99,49.02,48.95,49.01,43770.6599794825,31.914,31.9335,31.8879,31.927,43770.66
2012-04-03 09:50:00,49.01,49.03,48.97,49.0,40009.11888749572,31.927,31.94,31.9009,31.9205,40009.1189
2012-04-03 09:55:00,49.0,49.03,48.97,49.02,30662.259204377067,31.9205,31.94,31.9009,31.9335,30662.2592
2012-04-03 10:00:00,49.02,49.13,49.01,49.13,79220.33511911547,31.9335,32.0052,31.927,32.0052,79220.3351
2012-04-03 10:05:00,49.13,49.14,49.08,49.08,41034.99373076485,32.0052,32.0117,31.9726,31.9726,41034.9937
2012-04-03 10:10:00,49.08,49.08,48.97,49.02,64060.184657471786,31.9726,31.9726,31.9009,31.9335,64060.1847
2012-04-03 10:15:00,49.02,49.04,48.95,48.98,46848.28450928986,31.9335,31.9465,31.8879,31.9075,46848.2845
2012-04-03 10:20:00,48.98,49.02,48.95,49.02,40465.063262282005,31.9075,31.9335,31.8879,31.9335,40465.0633
2012-04-03 10:25:00,49.02,49.05,49.0,49.04,36361.56388920552,31.9335,31.9531,31.9205,31.9465,36361.5639
2012-04-03 10:30:00,49.04,49.08,49.04,49.08,31460.16186025305,31.9465,31.9726,31.9465,31.9726,31460.1619
2012-04-03 10:35:00,49.07,49.08,49.05,49.07,31688.13404764619,31.9661,31.9726,31.9531,31.9661,31688.134
2012-04-03 10:40:00,49.07,49.13,49.07,49.12,40351.07716858544,31.9661,32.0052,31.9661,31.9987,40351.0772
2012-04-03 10:45:00,49.12,49.15,49.06,49.06,55055.28325544284,31.9987,32.0182,31.9596,31.9596,55055.2833
2012-04-03 10:50:00,49.06,49.09,49.05,49.08,37615.410919867776,31.9596,31.9791,31.9531,31.9726,37615.4109
2012-04-03 10:55:00,49.07,49.07,49.02,49.02,32144.078422432463,31.9661,31.9661,31.9335,31.9335,32144.0784
2012-04-03 11:00:00,49.02,49.03,49.01,49.01,51407.72825715263,31.9335,31.94,31.927,31.927,51407.7283
2012-04-03 11:05:00,49.01,49.03,49.01,49.02,19377.635928416734,31.927,31.94,31.927,31.9335,19377.6359
2012-04-03 11:10:00,49.02,49.05,49.0,49.04,49469.96466431095,31.9335,31.9531,31.9205,31.9465,49469.9647
2012-04-03 11:15:00,49.05,49.05,48.99,49.03,25532.88498803146,31.9531,31.9531,31.914,31.94,25532.885
2012-04-03 11:20:00,49.03,49.05,49.01,49.04,28040.57904935598,31.94,31.9531,31.927,31.9465,28040.579
2012-04-03 11:25:00,49.05,49.05,49.01,49.01,20745.469052775563,31.9531,31.9531,31.927,31.927,20745.4691
2012-04-03 11:30:00,49.01,49.03,48.98,49.02,35335.68904593639,31.927,31.94,31.9075,31.9335,35335.689
2012-04-03 11:35:00,49.03,49.04,48.95,48.96,36133.59170181238,31.94,31.9465,31.8879,31.8944,36133.5917
2012-04-03 11:40:00,48.96,49.02,48.95,49.01,31916.10623503933,31.8944,31.9335,31.8879,31.927,31916.1062
2012-04-03 11:45:00,49.01,49.01,48.98,49.0,34537.78639006041,31.927,31.927,31.9075,31.9205,34537.7864
2012-04-03 11:50:00,49.01,49.01,48.98,48.99,28496.52342414225,31.927,31.927,31.9075,31.914,28496.5234
2012-04-03 11:55:00,48.98,49.03,48.98,48.99,36475.549982902085,31.9075,31.94,31.9075,31.914,36475.55
2012-04-03 12:00:00,48.99,49.01,48.96,48.96,40579.04935597857,31.914,31.927,31.8944,31.8944,40579.0494
2012-04-03 12:05:00,48.97,49.0,48.95,48.96,13450.359056195144,31.9009,31.9205,31.8879,31.8944,13450.3591
2012-04-03 12:10:00,48.96,48.96,48.91,48.95,21885.32998974125,31.8944,31.8944,31.8619,31.8879,21885.33
2012-04-03 12:15:00,48.95,48.99,48.95,48.95,21315.399521258405,31.8879,31.914,31.8879,31.8879,21315.3995
2012-04-03 12:20:00,48.95,48.96,48.94,48.96,17667.844522968197,31.8879,31.8944,31.8814,31.8944,17667.8445
2012-04-03 12:25:00,48.96,49.0,48.96,48.98,13564.345149891711,31.8944,31.9205,31.8944,31.9075,13564.3451
2012-04-03 12:30:00,48.99,49.0,48.94,48.94,12766.44249401573,31.914,31.9205,31.8814,31.8814,12766.4425
2012-04-03 12:35:00,48.94,48.96,48.92,48.95,15046.16436794711,31.8814,31.8944,31.8684,31.8879,15046.1644
2012-04-03 12:40:00,48.95,48.99,48.94,48.97,14704.206086857404,31.8879,31.914,31.8814,31.9009,14704.2061
2012-04-03 12:45:00,48.97,48.99,48.96,48.99,16186.0253049128,31.9009,31.914,31.8944,31.914,16186.0253
2012-04-03 12:50:00,49.0,49.01,48.97,48.97,12652.45640031916,31.9205,31.927,31.9009,31.9009,12652.4564
2012-04-03 12:55:00,48.96,49.01,48.96,49.0,12310.498119229454,31.8944,31.927,31.8944,31.9205,12310.4981
2012-04-03 13:00:00,49.0,49.0,48.95,48.97,33739.88373418443,31.9205,31.9205,31.8879,31.9009,33739.8837
2012-04-03 13:05:00,48.97,49.01,48.97,49.01,15730.080930126524,31.9009,31.927,31.9009,31.927,15730.0809
2012-04-03 13:10:00,49.0,49.01,48.99,49.01,12880.428587712298,31.9205,31.927,31.914,31.927,12880.4286
2012-04-03 13:15:00,49.01,49.02,48.97,48.98,15616.094836429957,31.927,31.9335,31.9009,31.9075,15616.0948
2012-04-03 13:20:00,48.98,48.98,48.93,48.95,20631.482959078992,31.9075,31.9075,31.8749,31.8879,20631.483
2012-04-03 13:25:00,48.96,48.97,48.9,48.94,33283.93935939815,31.8944,31.9009,31.8553,31.8814,33283.9394
2012-04-03 13:30:00,48.94,48.94,48.91,48.93,12538.470306622592,31.8814,31.8814,31.8619,31.8749,12538.4703
2012-04-03 13:35:00,48.94,48.94,48.91,48.91,10600.70671378092,31.8814,31.8814,31.8619,31.8619,10600.7067
2012-04-03 13:40:00,48.91,48.93,48.89,48.93,13678.331243588282,31.8619,31.8749,31.8488,31.8749,13678.3312
2012-04-03 13:45:00,48.93,48.95,48.92,48.95,14248.261712071127,31.8749,31.8879,31.8684,31.8879,14248.2617
2012-04-03 13:50:00,48.95,48.97,48.93,48.97,13222.386868802008,31.8879,31.9009,31.8749,31.9009,13222.3869
2012-04-03 13:55:00,48.98,49.01,48.98,48.99,43542.68779208937,31.9075,31.927,31.9075,31.914,43542.6878
2012-04-03 14:00:00,48.99,48.99,48.8,48.81,61438.50450245071,31.914,31.914,31.7902,31.7967,61438.5045
2012-04-03 14:05:00,48.8,48.86,48.79,48.8,28040.57904935598,31.7902,31.8293,31.7837,31.7902,28040.579
2012-04-03 14:10:00,48.8,48.87,48.76,48.82,78422.43246323949,31.7902,31.8358,31.7641,31.8032,78422.4325
2012-04-03 14:15:00,48.82,48.85,48.78,48.85,40693.03544967514,31.8032,31.8228,31.7772,31.8228,40693.0354
2012-04-03 14:20:00,48.85,48.85,48.78,48.85,19035.677647327026,31.8228,31.8228,31.7772,31.8228,19035.6776
2012-04-03 14:25:00,48.85,48.87,48.8,48.82,27242.67639348,31.8228,31.8358,31.7902,31.8032,27242.6764
2012-04-03 14:30:00,48.81,48.82,48.75,48.82,38413.31357574376,31.7967,31.8032,31.7576,31.8032,38413.3136
2012-04-03 14:35:00,48.82,48.84,48.7,48.71,41604.92419924769,31.8032,31.8163,31.7251,31.7316,41604.9242
2012-04-03 14:40:00,48.72,48.79,48.71,48.79,23709.107488886355,31.7381,31.7837,31.7316,31.7837,23709.1075
2012-04-03 14:45:00,48.8,48.8,48.76,48.8,15160.15046164368,31.7902,31.7902,31.7641,31.7902,15160.1505
2012-04-03 14:50:00,48.8,48.86,48.8,48.83,44454.57654166192,31.7902,31.8293,31.7902,31.8097,44454.5765
2012-04-03 14:55:00,48.83,48.85,48.76,48.8,17325.886241878492,31.8097,31.8228,31.7641,31.7902,17325.8862
2012-04-03 15:00:00,48.8,48.9,48.79,48.89,35563.661233329534,31.7902,31.8553,31.7837,31.8488,35563.6612
2012-04-03 15:05:00,48.89,48.95,48.88,48.93,36247.57779550895,31.8488,31.8879,31.8423,31.8749,36247.5778
2012-04-03 15:10:00,48.93,48.95,48.92,48.95,22911.20483301037,31.8749,31.8879,31.8684,31.8879,22911.2048
2012-04-03 15:15:00,48.94,48.99,48.92,48.93,34195.82810897071,31.8814,31.914,31.8684,31.8749,34195.8281
2012-04-03 15:20:00,48.94,48.94,48.87,48.89,26216.80155021088,31.8814,31.8814,31.8358,31.8488,26216.8016
2012-04-03 15:25:00,48.89,48.89,48.81,48.84,20973.4412401687,31.8488,31.8488,31.7967,31.8163,20973.4412
2012-04-03 15:30:00,48.84,48.88,48.83,48.87,21429.385614954976,31.8163,31.8423,31.8097,31.8358,21429.3856
2012-04-03 15:35:00,48.87,48.89,48.84,48.84,37729.39701356435,31.8358,31.8488,31.8163,31.8163,37729.397
2012-04-03 15:40:00,48.84,48.88,48.81,48.87,40123.10498119229,31.8163,31.8423,31.7967,31.8358,40123.105
2012-04-03 15:45:00,48.87,48.94,48.87,48.94,27014.70420608686,31.8358,31.8814,31.8358,31.8814,27014.7042
2012-04-03 15:50:00,48.94,49.07,48.94,49.01,191952.58178502225,31.8814,31.9661,31.8814,31.927,191952.5818
2012-04-03 15:55:00,49.01,49.1,49.0,49.08,317223.2987575516,31.927,31.9856,31.9205,31.9726,317223.2988
2012-04-04 09:30:00,48.92,48.92,48.69,48.87,66795.85090618944,31.8684,31.8684,31.7185,31.8358,66795.8509
2012-04-04 09:35:00,48.86,48.87,48.76,48.85,27470.64858087313,31.8293,31.8358,31.7641,31.8228,27470.6486
2012-04-04 09:40:00,48.85,48.85,48.77,48.78,19833.58030320301,31.8228,31.8228,31.7707,31.7772,19833.5803
2012-04-04 09:45:00,48.76,48.79,48.72,48.78,25988.82936281773,31.7641,31.7837,31.7381,31.7772,25988.8294
2012-04-04 09:50:00,48.77,48.81,48.76,48.81,54257.38059956685,31.7707,31.7967,31.7641,31.7967,54257.3806
2012-04-04 09:55:00,48.8,48.87,48.8,48.86,45366.46529123447,31.7902,31.8358,31.7902,31.8293,45366.4653
2012-04-04 10:00:00,48.86,48.86,48.76,48.82,30662.259204377067,31.8293,31.8293,31.7641,31.8032,30662.2592
2012-04-04 10:05:00,48.82,48.82,48.74,48.74,43086.74341730309,31.8032,31.8032,31.7511,31.7511,43086.7434
2012-04-04 10:10:00,48.73,48.8,48.72,48.79,42858.77122990995,31.7446,31.7902,31.7381,31.7837,42858.7712
2012-04-04 10:15:00,48.79,48.8,48.72,48.72,23367.14920779665,31.7837,31.7902,31.7381,31.7381,23367.1492
2012-04-04 10:20:00,48.71,48.73,48.69,48.71,18123.788897754475,31.7316,31.7446,31.7185,31.7316,18123.7889
2012-04-04 10:25:00,48.71,48.71,48.64,48.68,20631.482959078992,31.7316,31.7316,31.686,31.712,20631.483
2012-04-04 10:30:00,48.67,48.69,48.66,48.66,35563.661233329534,31.7055,31.7185,31.699,31.699,35563.6612
2012-04-04 10:35:00,48.66,48.74,48.65,48.73,25190.926706941755,31.699,31.7511,31.6925,31.7446,25190.9267
2012-04-04 10:40:00,48.73,48.73,48.63,48.64,14248.261712071127,31.7446,31.7446,31.6795,31.686,14248.2617
2012-04-04 10:45:00,48.65,48.65,48.58,48.63,18693.71936623732,31.6925,31.6925,31.6469,31.6795,18693.7194
2012-04-04 10:50:00,48.64,48.64,48.53,48.6,24848.968425852046,31.686,31.686,31.6143,31.6599,24848.9684
2012-04-04 10:55:00,48.6,48.62,48.56,48.56,31118.203579163343,31.6599,31.6729,31.6339,31.6339,31118.2036
2012-04-04 11:00:00,48.56,48.61,48.55,48.59,18921.69155363046,31.6339,31.6664,31.6273,31.6534,18921.6916
2012-04-04 11:05:00,48.58,48.66,48.56,48.66,22455.260458224097,31.6469,31.699,31.6339,31.699,22455.2605
2012-04-04 11:10:00,48.65,48.66,48.64,48.66,28154.565143052547,31.6925,31.699,31.686,31.699,28154.5651
2012-04-04 11:15:00,48.66,48.69,48.66,48.66,15388.122649036815,31.699,31.7185,31.699,31.699,15388.1226
2012-04-04 11:20:00,48.66,48.67,48.62,48.67,41034.99373076485,31.699,31.7055,31.6729,31.7055,41034.9937
2012-04-04 11:25:00,48.67,48.68,48.65,48.66,21201.41342756184,31.7055,31.712,31.6925,31.699,21201.4134
2012-04-04 11:30:00,48.66,48.68,48.65,48.66,21771.343896044684,31.699,31.712,31.6925,31.699,21771.3439
2012-04-04 11:35:00,48.66,48.7,48.63,48.69,19833.58030320301,31.699,31.7251,31.6795,31.7185,19833.5803
2012-04-04 11:40:00,48.7,48.71,48.66,48.66,12880.428587712298,31.7251,31.7316,31.699,31.699,12880.4286
2012-04-04 11:45:00,48.66,48.66,48.6,48.62,14476.233899464263,31.699,31.699,31.6599,31.6729,14476.2339
2012-04-04 11:50:00,48.61,48.63,48.61,48.63,6497.2073407044345,31.6664,31.6795,31.6664,31.6795,6497.2073
2012-04-04 11:55:00,48.64,48.68,48.64,48.65,34537.78639006041,31.686,31.712,31.686,31.6925,34537.7864
2012-04-04 12:00:00,48.66,48.66,48.63,48.64,23823.09358258293,31.699,31.699,31.6795,31.686,23823.0936
2012-04-04 12:05:00,48.64,48.67,48.64,48.64,20745.469052775563,31.686,31.7055,31.686,31.686,20745.4691
2012-04-04 12:10:00,48.64,48.67,48.64,48.67,12652.45640031916,31.686,31.7055,31.686,31.7055,12652.4564
2012-04-04 12:15:00,48.68,48.69,48.65,48.66,20859.45514647213,31.712,31.7185,31.6925,31.699,20859.4551
2012-04-04 12:20:00,48.66,48.67,48.64,48.66,21087.427333865267,31.699,31.7055,31.686,31.699,21087.4273
2012-04-04 12:25:00,48.66,48.66,48.63,48.63,9346.85968311866,31.699,31.699,31.6795,31.6795,9346.8597
2012-04-04 12:30:00,48.63,48.63,48.6,48.62,12196.512025532886,31.6795,31.6795,31.6599,31.6729,12196.512
2012-04-04 12:35:00,48.63,48.63,48.59,48.6,10942.664994870624,31.6795,31.6795,31.6534,31.6599,10942.665
2012-04-04 12:40:00,48.59,48.65,48.59,48.59,22797.218739313805,31.6534,31.6925,31.6534,31.6534,22797.2187
2012-04-04 12:45:00,48.58,48.59,48.56,48.57,11398.609369656902,31.6469,31.6534,31.6339,31.6404,11398.6094
2012-04-04 12:50:00,48.58,48.61,48.58,48.6,18579.73327254075,31.6469,31.6664,31.6469,31.6599,18579.7333
2012-04-04 12:55:00,48.61,48.61,48.59,48.61,6611.193434401003,31.6664,31.6664,31.6534,31.6664,6611.1934
2012-04-04 13:00:00,48.6,48.63,48.59,48.6,36703.522170295226,31.6599,31.6795,31.6534,31.6599,36703.5222
2012-04-04 13:05:00,48.59,48.61,48.58,48.59,17211.90014818192,31.6534,31.6664,31.6469,31.6534,17211.9001
2012-04-04 13:10:00,48.59,48.59,48.56,48.57,8548.957027242677,31.6534,31.6534,31.6339,31.6404,8548.957
2012-04-04 13:15:00,48.56,48.61,48.55,48.58,14362.247805767696,31.6339,31.6664,31.6273,31.6469,14362.2478
2012-04-04 13:20:00,48.58,48.6,48.58,48.58,9118.88749572552,31.6469,31.6599,31.6469,31.6469,9118.8875
2012-04-04 13:25:00,48.57,48.58,48.54,48.57,19377.635928416734,31.6404,31.6469,31.6208,31.6404,19377.6359
2012-04-04 13:30:00,48.57,48.58,48.56,48.58,11056.651088567194,31.6404,31.6469,31.6339,31.6469,11056.6511
2012-04-04 13:35:00,48.59,48.6,48.56,48.56,19377.635928416734,31.6534,31.6599,31.6339,31.6339,19377.6359
2012-04-04 13:40:00,48.57,48.66,48.57,48.66,19605.60811580987,31.6404,31.699,31.6404,31.699,19605.6081
2012-04-04 13:45:00,48.66,48.67,48.66,48.66,10600.70671378092,31.699,31.7055,31.699,31.699,10600.7067
2012-04-04 13:50:00,48.66,48.7,48.66,48.67,15274.136555340248,31.699,31.7251,31.699,31.7055,15274.1366
2012-04-04 13:55:00,48.67,48.69,48.65,48.69,12538.470306622592,31.7055,31.7185,31.6925,31.7185,12538.4703
2012-04-04 14:00:00,48.7,48.7,48.66,48.66,10942.664994870624,31.7251,31.7251,31.699,31.699,10942.665
2012-04-04 14:05:00,48.65,48.66,48.65,48.66,10372.73452638778,31.6925,31.699,31.6925,31.699,10372.7345
2012-04-04 14:10:00,48.65,48.7,48.64,48.69,19263.649834720163,31.6925,31.7251,31.686,31.7185,19263.6498
2012-04-04 14:15:00,48.69,48.7,48.66,48.67,16527.98358600251,31.7185,31.7251,31.699,31.7055,16527.9836
2012-04-04 14:20:00,48.66,48.67,48.62,48.62,16527.98358600251,31.699,31.7055,31.6729,31.6729,16527.9836
2012-04-04 14:25:00,48.62,48.68,48.62,48.66,24848.968425852046,31.6729,31.712,31.6729,31.699,24848.9684
2012-04-04 14:30:00,48.66,48.69,48.65,48.69,14134.27561837456,31.699,31.7185,31.6925,31.7185,14134.2756
2012-04-04 14:35:00,48.7,48.74,48.69,48.74,18351.761085147613,31.7251,31.7511,31.7185,31.7511,18351.7611
2012-04-04 14:40:00,48.74,48.77,48.73,48.77,12082.525931836317,31.7511,31.7707,31.7446,31.7707,12082.5259
2012-04-04 14:45:00,48.77,48.77,48.73,48.74,18579.73327254075,31.7707,31.7707,31.7446,31.7511,18579.7333
2012-04-04 14:50:00,48.73,48.73,48.68,48.68,13450.359056195144,31.7446,31.7446,31.712,31.712,13450.3591
2012-04-04 14:55:00,48.68,48.75,48.68,48.74,14248.261712071127,31.712,31.7576,31.712,31.7511,14248.2617
2012-04-04 15:00:00,48.74,48.74,48.69,48.7,19263.649834720163,31.7511,31.7511,31.7185,31.7251,19263.6498
2012-04-04 15:05:00,48.7,48.73,48.67,48.72,26444.773737604013,31.7251,31.7446,31.7055,31.7381,26444.7737
2012-04-04 15:10:00,48.73,48.76,48.72,48.73,17553.85842927163,31.7446,31.7641,31.7381,31.7446,17553.8584
2012-04-04 15:15:00,48.73,48.74,48.69,48.69,24620.99623845891,31.7446,31.7511,31.7185,31.7185,24620.9962
2012-04-04 15:20:00,48.69,48.7,48.66,48.68,16072.039211216232,31.7185,31.7251,31.699,31.712,16072.0392
2012-04-04 15:25:00,48.67,48.68,48.67,48.68,6611.193434401003,31.7055,31.712,31.7055,31.712,6611.1934
2012-04-04 15:30:00,48.67,48.73,48.67,48.73,30776.245298073634,31.7055,31.7446,31.7055,31.7446,30776.2453
2012-04-04 15:35:00,48.73,48.73,48.67,48.67,29864.356548501084,31.7446,31.7446,31.7055,31.7055,29864.3565
2012-04-04 15:40:00,48.68,48.72,48.67,48.67,31460.16186025305,31.712,31.7381,31.7055,31.7055,31460.1619
2012-04-04 15:45:00,48.68,48.72,48.68,48.72,24051.065769976063,31.712,31.7381,31.712,31.7381,24051.0658
2012-04-04 15:50:00,48.72,48.73,48.68,48.69,37729.39701356435,31.7381,31.7446,31.712,31.7185,37729.397
2012-04-04 15:55:00,48.7,48.73,48.67,48.68,59500.74090960903,31.7251,31.7446,31.7055,31.712,59500.7409
2012-04-05 09:30:00,48.69,48.69,48.46,48.53,38869.25795053004,31.7185,31.7185,31.5687,31.6143,38869.258
2012-04-05 09:35:00,48.52,48.63,48.51,48.6,14818.192180553971,31.6078,31.6795,31.6013,31.6599,14818.1922
2012-04-05 09:40:00,48.6,48.6,48.53,48.56,19491.6220221133,31.6599,31.6599,31.6143,31.6339,19491.622
2012-04-05 09:45:00,48.57,48.62,48.56,48.62,17667.844522968197,31.6404,31.6729,31.6339,31.6729,17667.8445
2012-04-05 09:50:00,48.61,48.63,48.57,48.57,13906.30343098142,31.6664,31.6795,31.6404,31.6404,13906.3034
2012-04-05 09:55:00,48.56,48.6,48.55,48.55,9916.790151601504,31.6339,31.6599,31.6273,31.6273,9916.7902
2012-04-05 10:00:00,48.56,48.59,48.52,48.58,31232.18967285992,31.6339,31.6534,31.6078,31.6469,31232.1897
2012-04-05 10:05:00,48.58,48.64,48.57,48.62,20517.496865382425,31.6469,31.686,31.6404,31.6729,20517.4969
2012-04-05 10:10:00,48.61,48.63,48.56,48.56,19719.59420950644,31.6664,31.6795,31.6339,31.6339,19719.5942
2012-04-05 10:15:00,48.56,48.57,48.5,48.51,19491.6220221133,31.6339,31.6404,31.5948,31.6013,19491.622
2012-04-05 10:20:00,48.51,48.57,48.49,48.56,14932.178274250542,31.6013,31.6404,31.5883,31.6339,14932.1783
2012-04-05 10:25:00,48.56,48.59,48.55,48.55,14590.219993160834,31.6339,31.6534,31.6273,31.6273,14590.22
2012-04-05 10:30:00,48.56,48.58,48.51,48.51,15046.16436794711,31.6339,31.6469,31.6013,31.6013,15046.1644
2012-04-05 10:35:00,48.51,48.58,48.48,48.58,14590.219993160834,31.6013,31.6469,31.5817,31.6469,14590.22
2012-04-05 10:40:00,48.58,48.61,48.57,48.58,23025.190926706942,31.6469,31.6664,31.6404,31.6469,23025.1909
2012-04-05 10:45:00,48.58,48.6,48.56,48.58,14362.247805767696,31.6469,31.6599,31.6339,31.6469,14362.2478
2012-04-05 10:50:00,48.58,48.58,48.56,48.58,14590.219993160834,31.6469,31.6469,31.6339,31.6469,14590.22
2012-04-05 10:55:00,48.58,48.6,48.56,48.58,13678.331243588282,31.6469,31.6599,31.6339,31.6469,13678.3312
2012-04-05 11:00:00,48.58,48.62,48.58,48.6,11512.595463353471,31.6469,31.6729,31.6469,31.6599,11512.5955
2012-04-05 11:05:00,48.6,48.69,48.6,48.68,44226.60435426878,31.6599,31.7185,31.6599,31.712,44226.6044
2012-04-05 11:10:00,48.67,48.7,48.67,48.67,12994.414681408867,31.7055,31.7251,31.7055,31.7055,12994.4147
2012-04-05 11:15:00,48.67,48.67,48.61,48.63,14932.178274250542,31.7055,31.7055,31.6664,31.6795,14932.1783
2012-04-05 11:20:00,48.63,48.68,48.63,48.68,16072.039211216232,31.6795,31.712,31.6795,31.712,16072.0392
2012-04-05 11:25:00,48.68,48.69,48.65,48.66,9232.87358942209,31.712,31.7185,31.6925,31.699,9232.8736
2012-04-05 11:30:00,48.65,48.69,48.65,48.66,15046.16436794711,31.6925,31.7185,31.6925,31.699,15046.1644
2012-04-05 11:35:00,48.66,48.66,48.65,48.66,9346.85968311866,31.699,31.699,31.6925,31.699,9346.8597
2012-04-05 11:40:00,48.66,48.68,48.65,48.66,13450.359056195144,31.699,31.712,31.6925,31.699,13450.3591
2012-04-05 11:45:00,48.66,48.67,48.66,48.67,10600.70671378092,31.699,31.7055,31.699,31.7055,10600.7067
2012-04-05 11:50:00,48.66,48.66,48.64,48.64,7523.082183973555,31.699,31.699,31.686,31.686,7523.0822
2012-04-05 11:55:00,48.65,48.66,48.65,48.65,7067.137809187279,31.6925,31.699,31.6925,31.6925,7067.1378
2012-04-05 12:00:00,48.66,48.67,48.64,48.65,19035.677647327026,31.699,31.7055,31.686,31.6925,19035.6776
2012-04-05 12:05:00,48.65,48.67,48.64,48.64,12652.45640031916,31.6925,31.7055,31.686,31.686,12652.4564
2012-04-05 12:10:00,48.63,48.65,48.61,48.63,8776.929214635815,31.6795,31.6925,31.6664,31.6795,8776.9292
2012-04-05 12:15:00,48.64,48.66,48.63,48.65,17097.914054485354,31.686,31.699,31.6795,31.6925,17097.9141
2012-04-05 12:20:00,48.65,48.66,48.65,48.66,8206.998746152969,31.6925,31.699,31.6925,31.699,8206.9987
2012-04-05 12:25:00,48.67,48.68,48.65,48.67,10486.72062008435,31.7055,31.712,31.6925,31.7055,10486.7206
2012-04-05 12:30:00,48.67,48.67,48.65,48.67,13906.30343098142,31.7055,31.7055,31.6925,31.7055,13906.3034
2012-04-05 12:35:00,48.66,48.67,48.62,48.62,11170.637182263765,31.699,31.7055,31.6729,31.6729,11170.6372
2012-04-05 12:40:00,48.62,48.63,48.62,48.63,4103.4993730764845,31.6729,31.6795,31.6729,31.6795,4103.4994
2012-04-05 12:45:00,48.63,48.63,48.61,48.61,7979.026558759831,31.6795,31.6795,31.6664,31.6664,7979.0266
2012-04-05 12:50:00,48.62,48.65,48.61,48.64,8548.957027242677,31.6729,31.6925,31.6664,31.686,8548.957
2012-04-05 12:55:00,48.64,48.66,48.64,48.66,11968.539838139746,31.686,31.699,31.686,31.699,11968.5398
2012-04-05 13:00:00,48.65,48.67,48.65,48.66,8434.970933546107,31.6925,31.7055,31.6925,31.699,8434.9709
2012-04-05 13:05:00,48.66,48.66,48.65,48.66,3647.554998290209,31.699,31.699,31.6925,31.699,3647.555
2012-04-05 13:10:00,48.65,48.67,48.65,48.66,7523.082183973555,31.6925,31.7055,31.6925,31.699,7523.0822
2012-04-05 13:15:00,48.67,48.7,48.66,48.66,11398.609369656902,31.7055,31.7251,31.699,31.699,11398.6094
2012-04-05 13:20:00,48.66,48.67,48.66,48.66,5015.388122649037,31.699,31.7055,31.699,31.699,5015.3881
2012-04-05 13:25:00,48.66,48.68,48.66,48.67,7751.054371366693,31.699,31.712,31.699,31.7055,7751.0544
2012-04-05 13:30:00,48.67,48.67,48.66,48.66,15730.080930126524,31.7055,31.7055,31.699,31.699,15730.0809
2012-04-05 13:35:00,48.66,48.69,48.65,48.69,9232.87358942209,31.699,31.7185,31.6925,31.7185,9232.8736
2012-04-05 13:40:00,48.69,48.71,48.67,48.7,9916.790151601504,31.7185,31.7316,31.7055,31.7251,9916.7902
2012-04-05 13:45:00,48.71,48.71,48.63,48.65,24051.065769976063,31.7316,31.7316,31.6795,31.6925,24051.0658
2012-04-05 13:50:00,48.65,48.66,48.64,48.64,6155.249059614727,31.6925,31.699,31.686,31.686,6155.2491
2012-04-05 13:55:00,48.64,48.66,48.62,48.66,12196.512025532886,31.686,31.699,31.6729,31.699,12196.512
2012-04-05 14:00:00,48.66,48.67,48.65,48.66,14704.206086857404,31.699,31.7055,31.6925,31.699,14704.2061
2012-04-05 14:05:00,48.66,48.66,48.65,48.66,16072.039211216232,31.699,31.699,31.6925,31.699,16072.0392
2012-04-05 14:10:00,48.65,48.65,48.63,48.63,9688.817964208369,31.6925,31.6925,31.6795,31.6795,9688.818
2012-04-05 14:15:00,48.64,48.71,48.63,48.71,15274.136555340248,31.686,31.7316,31.6795,31.7316,15274.1366
2012-04-05 14:20:00,48.72,48.74,48.71,48.74,12310.498119229454,31.7381,31.7511,31.7316,31.7511,12310.4981
2012-04-05 14:25:00,48.73,48.74,48.72,48.73,11740.567650746609,31.7446,31.7511,31.7381,31.7446,11740.5677
2012-04-05 14:30:00,48.72,48.72,48.68,48.69,26444.773737604013,31.7381,31.7381,31.712,31.7185,26444.7737
2012-04-05 14:35:00,48.69,48.71,48.68,48.7,7979.026558759831,31.7185,31.7316,31.712,31.7251,7979.0266
2012-04-05 14:40:00,48.7,48.73,48.69,48.69,15388.122649036815,31.7251,31.7446,31.7185,31.7185,15388.1226
2012-04-05 14:45:00,48.7,48.7,48.69,48.69,9118.88749572552,31.7251,31.7251,31.7185,31.7185,9118.8875
2012-04-05 14:50:00,48.69,48.73,48.66,48.73,20061.552490596147,31.7185,31.7446,31.699,31.7446,20061.5525
2012-04-05 14:55:00,48.74,48.76,48.73,48.73,10486.72062008435,31.7511,31.7641,31.7446,31.7446,10486.7206
2012-04-05 15:00:00,48.73,48.73,48.72,48.73,21315.399521258405,31.7446,31.7446,31.7381,31.7446,21315.3995
2012-04-05 15:05:00,48.73,48.73,48.72,48.73,8662.943120939246,31.7446,31.7446,31.7381,31.7446,8662.9431
2012-04-05 15:10:00,48.73,48.73,48.67,48.67,21201.41342756184,31.7446,31.7446,31.7055,31.7055,21201.4134
2012-04-05 15:15:00,48.67,48.7,48.67,48.68,7295.109996580417,31.7055,31.7251,31.7055,31.712,7295.11
2012-04-05 15:20:00,48.68,48.73,48.68,48.73,17439.87233557506,31.712,31.7446,31.712,31.7446,17439.8723
2012-04-05 15:25:00,48.73,48.74,48.71,48.73,15844.067023823094,31.7446,31.7511,31.7316,31.7446,15844.067
2012-04-05 15:30:00,48.73,48.74,48.73,48.73,16869.941867092213,31.7446,31.7511,31.7446,31.7446,16869.9419
2012-04-05 15:35:00,48.73,48.73,48.71,48.71,9460.84577681523,31.7446,31.7446,31.7316,31.7316,9460.8458
2012-04-05 15:40:00,48.71,48.73,48.7,48.72,34081.84201527414,31.7316,31.7446,31.7251,31.7381,34081.842
2012-04-05 15:45:00,48.72,48.75,48.72,48.74,41148.97982446141,31.7381,31.7576,31.7381,31.7511,41148.9798
2012-04-05 15:50:00,48.74,48.82,48.74,48.8,64060.184657471786,31.7511,31.8032,31.7511,31.7902,64060.1847
2012-04-05 15:55:00,48.8,48.81,48.75,48.77,102131.53995212584,31.7902,31.7967,31.7576,31.7707,102131.54
2012-04-09 09:30:00,48.11,48.22,48.0,48.15,72495.1555910179,31.3407,31.4124,31.2691,31.3668,72495.1556
2012-04-09 09:35:00,48.15,48.17,48.12,48.15,12538.470306622592,31.3668,31.3798,31.3472,31.3668,12538.4703
2012-04-09 09:40:00,48.15,48.23,48.11,48.12,25076.940613245184,31.3668,31.4189,31.3407,31.3472,25076.9406
2012-04-09 09:45:00,48.14,48.15,48.06,48.07,26786.73201869372,31.3603,31.3668,31.3081,31.3147,26786.732
2012-04-09 09:50:00,48.06,48.07,47.95,47.98,26102.815456514305,31.3081,31.3147,31.2365,31.256,26102.8155
2012-04-09 09:55:00,47.97,48.0,47.96,47.98,12310.498119229454,31.2495,31.2691,31.243,31.256,12310.4981
2012-04-09 10:00:00,47.97,48.04,47.94,47.95,23025.190926706942,31.2495,31.2951,31.23,31.2365,23025.1909
2012-04-09 10:05:00,47.94,47.96,47.87,47.88,27812.60686196284,31.23,31.243,31.1844,31.1909,27812.6069
2012-04-09 10:10:00,47.89,47.96,47.89,47.96,32486.03670352217,31.1974,31.243,31.1974,31.243,32486.0367
2012-04-09 10:15:00,47.96,48.01,47.94,47.94,25418.89889433489,31.243,31.2756,31.23,31.23,25418.8989
2012-04-09 10:20:00,47.94,48.01,47.9,48.0,27356.662487176563,31.23,31.2756,31.2039,31.2691,27356.6625
2012-04-09 10:25:00,48.01,48.05,48.0,48.03,16641.969679699076,31.2756,31.3016,31.2691,31.2886,16641.9697
2012-04-09 10:30:00,48.03,48.06,48.01,48.03,17439.87233557506,31.2886,31.3081,31.2756,31.2886,17439.8723
2012-04-09 10:35:00,48.05,48.08,48.01,48.02,25988.82936281773,31.3016,31.3212,31.2756,31.2821,25988.8294
2012-04-09 10:40:00,48.01,48.07,48.01,48.04,13450.359056195144,31.2756,31.3147,31.2756,31.2951,13450.3591
2012-04-09 10:45:00,48.04,48.09,48.04,48.07,12652.45640031916,31.2951,31.3277,31.2951,31.3147,12652.4564
2012-04-09 10:50:00,48.08,48.08,48.03,48.05,8662.943120939246,31.3212,31.3212,31.2886,31.3016,8662.9431
2012-04-09 10:55:00,48.04,48.07,48.04,48.06,7865.040465063263,31.2951,31.3147,31.2951,31.3081,7865.0405
2012-04-09 11:00:00,48.06,48.06,48.01,48.02,19833.58030320301,31.3081,31.3081,31.2756,31.2821,19833.5803
2012-04-09 11:05:00,48.02,48.02,47.98,48.01,27356.662487176563,31.2821,31.2821,31.256,31.2756,27356.6625
2012-04-09 11:10:00,48.01,48.01,47.92,47.95,30206.31482959079,31.2756,31.2756,31.2169,31.2365,30206.3148
2012-04-09 11:15:00,47.96,47.96,47.9,47.93,15730.080930126524,31.243,31.243,31.2039,31.2235,15730.0809
2012-04-09 11:20:00,47.93,47.94,47.89,47.92,11740.567650746609,31.2235,31.23,31.1974,31.2169,11740.5677
2012-04-09 11:25:00,47.91,47.94,47.87,47.87,21315.399521258405,31.2104,31.23,31.1844,31.1844,21315.3995
2012-04-09 11:30:00,47.88,47.95,47.87,47.89,36475.549982902085,31.1909,31.2365,31.1844,31.1974,36475.55
2012-04-09 11:35:00,47.88,47.91,47.88,47.91,12424.484212926023,31.1909,31.2104,31.1909,31.2104,12424.4842
2012-04-09 11:40:00,47.9,47.91,47.88,47.9,10258.748432691213,31.2039,31.2104,31.1909,31.2039,10258.7484
2012-04-09 11:45:00,47.89,47.93,47.88,47.93,10144.762338994642,31.1974,31.2235,31.1909,31.2235,10144.7623
2012-04-09 11:50:00,47.93,47.94,47.9,47.91,11626.58155705004,31.2235,31.23,31.2039,31.2104,11626.5816
2012-04-09 11:55:00,47.91,47.91,47.89,47.89,5471.332497435313,31.2104,31.2104,31.1974,31.1974,5471.3325
2012-04-09 12:00:00,47.9,47.94,47.89,47.94,20403.51077168585,31.2039,31.23,31.1974,31.23,20403.5108
2012-04-09 12:05:00,47.94,47.94,47.9,47.93,17439.87233557506,31.23,31.23,31.2039,31.2235,17439.8723
2012-04-09 12:10:00,47.93,47.97,47.93,47.96,9118.88749572552,31.2235,31.2495,31.2235,31.243,9118.8875
2012-04-09 12:15:00,47.95,47.98,47.95,47.97,4217.485466773053,31.2365,31.256,31.2365,31.2495,4217.4855
2012-04-09 12:20:00,47.97,47.97,47.95,47.95,8890.915308332384,31.2495,31.2495,31.2365,31.2365,8890.9153
2012-04-09 12:25:00,47.95,47.97,47.94,47.97,9004.901402028952,31.2365,31.2495,31.23,31.2495,9004.9014
2012-04-09 12:30:00,47.97,47.99,47.96,47.98,16413.997492305938,31.2495,31.2625,31.243,31.256,16413.9975
2012-04-09 12:35:00,47.98,48.01,47.97,48.0,18009.802804057905,31.256,31.2756,31.2495,31.2691,18009.8028
2012-04-09 12:40:00,47.99,48.02,47.99,48.01,14590.219993160834,31.2625,31.2821,31.2625,31.2756,14590.22
2012-04-09 12:45:00,48.01,48.07,48.01,48.07,22455.260458224097,31.2756,31.3147,31.2756,31.3147,22455.2605
2012-04-09 12:50:00,48.07,48.07,48.03,48.05,11740.567650746609,31.3147,31.3147,31.2886,31.3016,11740.5677
2012-04-09 12:55:00,48.05,48.06,48.01,48.04,14134.27561837456,31.3016,31.3081,31.2756,31.2951,14134.2756
2012-04-09 13:00:00,48.05,48.05,48.01,48.01,7751.054371366693,31.3016,31.3016,31.2756,31.2756,7751.0544
2012-04-09 13:05:00,48.01,48.03,48.01,48.03,14476.233899464263,31.2756,31.2886,31.2756,31.2886,14476.2339
2012-04-09 13:10:00,48.03,48.03,48.01,48.02,7523.082183973555,31.2886,31.2886,31.2756,31.2821,7523.0822
2012-04-09 13:15:00,48.03,48.03,47.97,47.97,13108.400775105438,31.2886,31.2886,31.2495,31.2495,13108.4008
2012-04-09 13:20:00,47.98,47.99,47.96,47.99,11284.623275960334,31.256,31.2625,31.243,31.2625,11284.6233
2012-04-09 13:25:00,47.98,47.99,47.95,47.96,10942.664994870624,31.256,31.2625,31.2365,31.243,10942.665
2012-04-09 13:30:00,47.95,47.98,47.95,47.96,15958.053117519665,31.2365,31.256,31.2365,31.243,15958.0531
2012-04-09 13:35:00,47.96,47.97,47.96,47.97,5471.332497435313,31.243,31.2495,31.243,31.2495,5471.3325
2012-04-09 13:40:00,47.97,48.01,47.95,48.01,17781.830616664767,31.2495,31.2756,31.2365,31.2756,17781.8306
2012-04-09 13:45:00,48.0,48.01,47.97,48.0,16527.98358600251,31.2691,31.2756,31.2495,31.2691,16527.9836
2012-04-09 13:50:00,48.0,48.01,47.95,48.0,14590.219993160834,31.2691,31.2756,31.2365,31.2691,14590.22
2012-04-09 13:55:00,48.01,48.01,47.98,48.0,16413.997492305938,31.2756,31.2756,31.256,31.2691,16413.9975
2012-04-09 14:00:00,48.01,48.01,47.98,47.99,18465.74717884418,31.2756,31.2756,31.256,31.2625,18465.7472
2012-04-09 14:05:00,47.98,48.01,47.97,48.01,16413.997492305938,31.256,31.2756,31.2495,31.2756,16413.9975
2012-04-09 14:10:00,48.01,48.01,47.99,48.0,18009.802804057905,31.2756,31.2756,31.2625,31.2691,18009.8028
2012-04-09 14:15:00,48.0,48.04,48.0,48.02,17667.844522968197,31.2691,31.2951,31.2691,31.2821,17667.8445
2012-04-09 14:20:00,48.02,48.04,48.02,48.03,13906.30343098142,31.2821,31.2951,31.2821,31.2886,13906.3034
2012-04-09 14:25:00,48.02,48.03,48.01,48.01,16072.039211216232,31.2821,31.2886,31.2756,31.2756,16072.0392
2012-04-09 14:30:00,48.01,48.03,48.01,48.01,29636.384361107943,31.2756,31.2886,31.2756,31.2756,29636.3844
2012-04-09 14:35:00,48.02,48.04,47.99,48.0,72039.21121623162,31.2821,31.2951,31.2625,31.2691,72039.2112
2012-04-09 14:40:00,47.99,48.0,47.97,47.98,37957.36920095748,31.2625,31.2691,31.2495,31.256,37957.3692
2012-04-09 14:45:00,47.99,48.01,47.99,47.99,39895.13279379916,31.2625,31.2756,31.2625,31.2625,39895.1328
2012-04-09 14:50:00,48.0,48.01,47.99,47.99,27584.634674569705,31.2691,31.2756,31.2625,31.2625,27584.6347
2012-04-09 14:55:00,48.0,48.0,47.95,47.95,37501.424826171205,31.2691,31.2691,31.2365,31.2365,37501.4248
2012-04-09 15:00:00,47.96,47.99,47.96,47.98,20175.53858429272,31.243,31.2625,31.243,31.256,20175.5386
2012-04-09 15:05:00,47.98,48.0,47.94,47.97,27926.59295565941,31.256,31.2691,31.23,31.2495,27926.593
2012-04-09 15:10:00,47.96,47.99,47.94,47.94,28838.481705231963,31.243,31.2625,31.23,31.23,28838.4817
2012-04-09 15:15:00,47.94,47.97,47.94,47.96,42288.84076142711,31.23,31.2495,31.23,31.243,42288.8408
2012-04-09 15:20:00,47.96,47.97,47.95,47.96,27128.690299783422,31.243,31.2495,31.2365,31.243,27128.6903
2012-04-09 15:25:00,47.96,47.96,47.92,47.93,21885.32998974125,31.243,31.243,31.2169,31.2235,21885.33
2012-04-09 15:30:00,47.92,47.93,47.91,47.93,30548.273110680497,31.2169,31.2235,31.2104,31.2235,30548.2731
2012-04-09 15:35:00,47.92,47.94,47.9,47.94,34993.73076484669,31.2169,31.23,31.2039,31.23,34993.7308
2012-04-09 15:40:00,47.94,47.98,47.93,47.98,33169.95326570159,31.23,31.256,31.2235,31.256,33169.9533
2012-04-09 15:45:00,47.97,47.98,47.9,47.92,54599.33888065656,31.2495,31.256,31.2039,31.2169,54599.3389
2012-04-09 15:50:00,47.92,47.93,47.87,47.92,159694.5172688932,31.2169,31.2235,31.1844,31.2169,159694.5173
2012-04-09 15:55:00,47.92,47.92,47.81,47.89,142824.57540180098,31.2169,31.2169,31.1453,31.1974,142824.5754
2012-04-10 09:30:00,47.82,47.83,47.62,47.73,92442.72198791748,31.1518,31.1583,31.0215,31.0932,92442.722
2012-04-10 09:35:00,47.73,47.8,47.69,47.74,24165.05186367264,31.0932,31.1388,31.0671,31.0997,24165.0519
2012-04-10 09:40:00,47.75,47.78,47.74,47.74,21429.385614954976,31.1062,31.1257,31.0997,31.0997,21429.3856
2012-04-10 09:45:00,47.75,47.8,47.73,47.74,27698.62076826627,31.1062,31.1388,31.0932,31.0997,27698.6208
2012-04-10 09:50:00,47.73,47.8,47.73,47.76,26786.73201869372,31.0932,31.1388,31.0932,31.1127,26786.732
2012-04-10 09:55:00,47.76,47.82,47.75,47.79,19947.56639689958,31.1127,31.1518,31.1062,31.1323,19947.5664
2012-04-10 10:00:00,47.79,47.79,47.63,47.63,35221.70295223983,31.1323,31.1323,31.028,31.028,35221.703
2012-04-10 10:05:00,47.63,47.65,47.58,47.61,41262.96591815799,31.028,31.0411,30.9954,31.015,41262.9659
2012-04-10 10:10:00,47.61,47.66,47.6,47.65,27356.662487176563,31.015,31.0476,31.0085,31.0411,27356.6625
2012-04-10 10:15:00,47.64,47.64,47.61,47.61,12880.428587712298,31.0345,31.0345,31.015,31.015,12880.4286
2012-04-10 10:20:00,47.61,47.67,47.59,47.62,16186.0253049128,31.015,31.0541,31.002,31.0215,16186.0253
2012-04-10 10:25:00,47.62,47.68,47.61,47.67,17097.914054485354,31.0215,31.0606,31.015,31.0541,17097.9141
2012-04-10 10:30:00,47.67,47.74,47.66,47.74,29978.34264219765,31.0541,31.0997,31.0476,31.0997,29978.3426
2012-04-10 10:35:00,47.73,47.74,47.73,47.73,12880.428587712298,31.0932,31.0997,31.0932,31.0932,12880.4286
2012-04-10 10:40:00,47.74,47.76,47.73,47.73,13564.345149891711,31.0997,31.1127,31.0932,31.0932,13564.3451
2012-04-10 10:45:00,47.73,47.79,47.73,47.74,17667.844522968197,31.0932,31.1323,31.0932,31.0997,17667.8445
2012-04-10 10:50:00,47.74,47.74,47.7,47.72,17781.830616664767,31.0997,31.0997,31.0736,31.0867,17781.8306
2012-04-10 10:55:00,47.71,47.73,47.68,47.72,29636.384361107943,31.0801,31.0932,31.0606,31.0867,29636.3844
2012-04-10 11:00:00,47.72,47.76,47.71,47.75,27242.67639348,31.0867,31.1127,31.0801,31.1062,27242.6764
2012-04-10 11:05:00,47.75,47.75,47.71,47.73,20289.524677989284,31.1062,31.1062,31.0801,31.0932,20289.5247
2012-04-10 11:10:00,47.74,47.74,47.68,47.71,19263.649834720163,31.0997,31.0997,31.0606,31.0801,19263.6498
2012-04-10 11:15:00,47.71,47.72,47.66,47.66,15502.108742733386,31.0801,31.0867,31.0476,31.0476,15502.1087
2012-04-10 11:20:00,47.66,47.67,47.64,47.65,21087.427333865267,31.0476,31.0541,31.0345,31.0411,21087.4273
2012-04-10 11:25:00,47.66,47.71,47.66,47.71,24051.065769976063,31.0476,31.0801,31.0476,31.0801,24051.0658
2012-04-10 11:30:00,47.71,47.72,47.67,47.67,26558.75983130058,31.0801,31.0867,31.0541,31.0541,26558.7598
2012-04-10 11:35:00,47.67,47.69,47.65,47.68,26900.71811239029,31.0541,31.0671,31.0411,31.0606,26900.7181
2012-04-10 11:40:00,47.68,47.69,47.67,47.69,20175.53858429272,31.0606,31.0671,31.0541,31.0671,20175.5386
2012-04-10 11:45:00,47.69,47.7,47.67,47.67,25988.82936281773,31.0671,31.0736,31.0541,31.0541,25988.8294
2012-04-10 11:50:00,47.68,47.69,47.55,47.56,92442.72198791748,31.0606,31.0671,30.9759,30.9824,92442.722
2012-04-10 11:55:00,47.57,47.61,47.53,47.58,45480.45138493104,30.9889,31.015,30.9629,30.9954,45480.4514
2012-04-10 12:00:00,47.58,47.59,47.55,47.56,31004.21748546677,30.9954,31.002,30.9759,30.9824,31004.2175
2012-04-10 12:05:00,47.55,47.56,47.49,47.52,44910.52091644819,30.9759,30.9824,30.9368,30.9564,44910.5209
2012-04-10 12:10:00,47.51,47.51,47.43,47.46,40123.10498119229,30.9498,30.9498,30.8977,30.9173,40123.105
2012-04-10 12:15:00,47.45,47.51,47.44,47.51,20175.53858429272,30.9108,30.9498,30.9042,30.9498,20175.5386
2012-04-10 12:20:00,47.51,47.51,47.44,47.44,32258.06451612904,30.9498,30.9498,30.9042,30.9042,32258.0645
2012-04-10 12:25:00,47.44,47.46,47.44,47.44,14932.178274250542,30.9042,30.9173,30.9042,30.9042,14932.1783
2012-04-10 12:30:00,47.44,47.46,47.38,47.38,17439.87233557506,30.9042,30.9173,30.8652,30.8652,17439.8723
2012-04-10 12:35:00,47.39,47.4,47.35,47.37,29408.41217371481,30.8717,30.8782,30.8456,30.8586,29408.4122
2012-04-10 12:40:00,47.37,47.44,47.37,47.44,9802.804057904936,30.8586,30.9042,30.8586,30.9042,9802.8041
2012-04-10 12:45:00,47.44,47.44,47.34,47.35,18693.71936623732,30.9042,30.9042,30.8391,30.8456,18693.7194
2012-04-10 12:50:00,47.35,47.37,47.3,47.33,26102.815456514305,30.8456,30.8586,30.813,30.8326,26102.8155
2012-04-10 12:55:00,47.34,47.38,47.34,47.38,11056.651088567194,30.8391,30.8652,30.8391,30.8652,11056.6511
2012-04-10 13:00:00,47.38,47.4,47.34,47.37,25532.88498803146,30.8652,30.8782,30.8391,30.8586,25532.885
2012-04-10 13:05:00,47.37,47.4,47.36,47.37,12652.45640031916,30.8586,30.8782,30.8521,30.8586,12652.4564
2012-04-10 13:10:00,47.38,47.39,47.35,47.39,25646.87108172803,30.8652,30.8717,30.8456,30.8717,25646.8711
2012-04-10 13:15:00,47.4,47.44,47.31,47.32,38641.2857631369,30.8782,30.9042,30.8196,30.8261,38641.2858
2012-04-10 13:20:00,47.32,47.39,47.32,47.38,27470.64858087313,30.8261,30.8717,30.8261,30.8652,27470.6486
2012-04-10 13:25:00,47.37,47.38,47.35,47.38,15388.122649036815,30.8586,30.8652,30.8456,30.8652,15388.1226
2012-04-10 13:30:00,47.38,47.38,47.32,47.33,14020.28952467799,30.8652,30.8652,30.8261,30.8326,14020.2895
2012-04-10 13:35:00,47.33,47.36,47.31,47.33,20517.496865382425,30.8326,30.8521,30.8196,30.8326,20517.4969
2012-04-10 13:40:00,47.33,47.39,47.3,47.36,37273.45263877807,30.8326,30.8717,30.813,30.8521,37273.4526
2012-04-10 13:45:00,47.37,47.41,47.36,47.41,16641.969679699076,30.8586,30.8847,30.8521,30.8847,16641.9697
2012-04-10 13:50:00,47.4,47.41,47.36,47.36,22113.30217713439,30.8782,30.8847,30.8521,30.8521,22113.3022
2012-04-10 13:55:00,47.35,47.37,47.32,47.34,18351.761085147613,30.8456,30.8586,30.8261,30.8391,18351.7611
2012-04-10 14:00:00,47.32,47.36,47.3,47.31,24393.02405106577,30.8261,30.8521,30.813,30.8196,24393.0241
2012-04-10 14:05:00,47.3,47.41,47.3,47.41,29066.4538926251,30.813,30.8847,30.813,30.8847,29066.4539
2012-04-10 14:10:00,47.41,47.44,47.38,47.4,23481.135301493217,30.8847,30.9042,30.8652,30.8782,23481.1353
2012-04-10 14:15:00,47.4,47.41,47.35,47.36,22341.27436452753,30.8782,30.8847,30.8456,30.8521,22341.2744
2012-04-10 14:20:00,47.37,47.39,47.33,47.35,22455.260458224097,30.8586,30.8717,30.8326,30.8456,22455.2605
2012-04-10 14:25:00,47.36,47.37,47.31,47.37,37273.45263877807,30.8521,30.8586,30.8196,30.8586,37273.4526
2012-04-10 14:30:00,47.37,47.4,47.25,47.3,44226.60435426878,30.8586,30.8782,30.7805,30.813,44226.6044
2012-04-10 14:35:00,47.29,47.31,47.18,47.19,36931.49435768836,30.8065,30.8196,30.7349,30.7414,36931.4944
2012-04-10 14:40:00,47.19,47.31,47.19,47.3,46620.31232189673,30.7414,30.8196,30.7414,30.813,46620.3123
2012-04-10 14:45:00,47.3,47.35,47.3,47.34,20061.552490596147,30.813,30.8456,30.813,30.8391,20061.5525
2012-04-10 14:50:00,47.35,47.37,47.33,47.37,41034.99373076485,30.8456,30.8586,30.8326,30.8586,41034.9937
2012-04-10 14:55:00,47.37,47.37,47.3,47.31,29294.42608001824,30.8586,30.8586,30.813,30.8196,29294.4261
2012-04-10 15:00:00,47.31,47.31,47.26,47.3,37159.4665450815,30.8196,30.8196,30.787,30.813,37159.4665
2012-04-10 15:05:00,47.3,47.33,47.21,47.25,56765.07466089137,30.813,30.8326,30.7544,30.7805,56765.0747
2012-04-10 15:10:00,47.25,47.28,47.24,47.26,27698.62076826627,30.7805,30.8,30.774,30.787,27698.6208
2012-04-10 15:15:00,47.25,47.31,47.24,47.3,43542.68779208937,30.7805,30.8196,30.774,30.813,43542.6878
2012-04-10 15:20:00,47.3,47.3,47.25,47.25,26216.80155021088,30.813,30.813,30.7805,30.7805,26216.8016
2012-04-10 15:25:00,47.25,47.29,47.23,47.27,29636.384361107943,30.7805,30.8065,30.7674,30.7935,29636.3844
2012-04-10 15:30:00,47.27,47.32,47.27,47.3,74090.96090276986,30.7935,30.8261,30.7935,30.813,74090.9609
2012-04-10 15:35:00,47.3,47.36,47.3,47.35,88339.222614841,30.813,30.8521,30.813,30.8456,88339.2226
2012-04-10 15:40:00,47.35,47.37,47.3,47.3,32827.99498461188,30.8456,30.8586,30.813,30.813,32827.995
2012-04-10 15:45:00,47.3,47.32,47.27,47.31,71925.22512253505,30.813,30.8261,30.7935,30.8196,71925.2251
2012-04-10 15:50:00,47.31,47.33,47.23,47.33,234925.3391086288,30.8196,30.8326,30.7674,30.8326,234925.3391
2012-04-10 15:55:00,47.32,47.34,47.29,47.3,149777.72711729168,30.8261,30.8391,30.8065,30.813,149777.7271
2012-04-11 09:30:00,47.58,47.72,47.46,47.48,44454.57654166192,30.9954,31.0867,30.9173,30.9303,44454.5765
2012-04-11 09:35:00,47.48,47.59,47.35,47.58,64516.12903225807,30.9303,31.002,30.8456,30.9954,64516.129
2012-04-11 09:40:00,47.58,47.74,47.57,47.73,64516.12903225807,30.9954,31.0997,30.9889,31.0932,64516.129
2012-04-11 09:45:00,47.73,47.73,47.63,47.68,69645.50324860367,31.0932,31.0932,31.028,31.0606,69645.5032
2012-04-11 09:50:00,47.67,47.73,47.63,47.73,59728.71309700217,31.0541,31.0932,31.028,31.0932,59728.7131
2012-04-11 09:55:00,47.73,47.79,47.73,47.73,35791.63342072268,31.0932,31.1323,31.0932,31.0932,35791.6334
2012-04-11 10:00:00,47.73,47.83,47.73,47.78,42972.75732360652,31.0932,31.1583,31.0932,31.1257,42972.7573
2012-04-11 10:05:00,47.77,47.78,47.72,47.73,48672.06200843497,31.1192,31.1257,31.0867,31.0932,48672.062
2012-04-11 10:10:00,47.75,47.84,47.75,47.82,48558.0759147384,31.1062,31.1648,31.1062,31.1518,48558.0759
2012-04-11 10:15:00,47.83,47.85,47.8,47.81,84121.73714806794,31.1583,31.1713,31.1388,31.1453,84121.7371
2012-04-11 10:20:00,47.8,47.8,47.73,47.74,25532.88498803146,31.1388,31.1388,31.0932,31.0997,25532.885
2012-04-11 10:25:00,47.74,47.78,47.71,47.71,92328.73589422092,31.0997,31.1257,31.0801,31.0801,92328.7359
2012-04-11 10:30:00,47.72,47.81,47.72,47.8,37501.424826171205,31.0867,31.1453,31.0867,31.1388,37501.4248
2012-04-11 10:35:00,47.79,47.8,47.73,47.74,22911.20483301037,31.1323,31.1388,31.0932,31.0997,22911.2048
2012-04-11 10:40:00,47.75,47.8,47.73,47.74,91302.8610509518,31.1062,31.1388,31.0932,31.0997,91302.8611
2012-04-11 10:45:00,47.74,47.75,47.71,47.73,25532.88498803146,31.0997,31.1062,31.0801,31.0932,25532.885
2012-04-11 10:50:00,47.73,47.77,47.73,47.73,28382.537330445684,31.0932,31.1192,31.0932,31.0932,28382.5373
2012-04-11 10:55:00,47.73,47.76,47.72,47.76,31688.13404764619,31.0932,31.1127,31.0867,31.1127,31688.134
2012-04-11 11:00:00,47.76,47.83,47.76,47.82,35791.63342072268,31.1127,31.1583,31.1127,31.1518,35791.6334
2012-04-11 11:05:00,47.83,47.83,47.8,47.83,15046.16436794711,31.1583,31.1583,31.1388,31.1583,15046.1644
2012-04-11 11:10:00,47.83,47.83,47.79,47.8,28838.481705231963,31.1583,31.1583,31.1323,31.1388,28838.4817
2012-04-11 11:15:00,47.81,47.83,47.81,47.82,21771.343896044684,31.1453,31.1583,31.1453,31.1518,21771.3439
2012-04-11 11:20:00,47.82,47.82,47.77,47.79,29180.439986321668,31.1518,31.1518,31.1192,31.1323,29180.44
2012-04-11 11:25:00,47.78,47.79,47.73,47.73,23253.16311410008,31.1257,31.1323,31.0932,31.0932,23253.1631
2012-04-11 11:30:00,47.73,47.8,47.73,47.8,17211.90014818192,31.0932,31.1388,31.0932,31.1388,17211.9001
2012-04-11 11:35:00,47.81,47.81,47.75,47.76,16300.01139860937,31.1453,31.1453,31.1062,31.1127,16300.0114
2012-04-11 11:40:00,47.76,47.79,47.76,47.79,30206.31482959079,31.1127,31.1323,31.1127,31.1323,30206.3148
2012-04-11 11:45:00,47.79,47.83,47.79,47.8,31004.21748546677,31.1323,31.1583,31.1323,31.1388,31004.2175
2012-04-11 11:50:00,47.8,47.8,47.77,47.77,14020.28952467799,31.1388,31.1388,31.1192,31.1192,14020.2895
2012-04-11 11:55:00,47.77,47.82,47.77,47.82,23595.121395189788,31.1192,31.1518,31.1192,31.1518,23595.1214
2012-04-11 12:00:00,47.81,47.86,47.81,47.85,41034.99373076485,31.1453,31.1779,31.1453,31.1713,41034.9937
2012-04-11 12:05:00,47.83,47.85,47.81,47.83,21999.31608343782,31.1583,31.1713,31.1453,31.1583,21999.3161
2012-04-11 12:10:00,47.84,47.86,47.82,47.83,20403.51077168585,31.1648,31.1779,31.1518,31.1583,20403.5108
2012-04-11 12:15:00,47.83,47.85,47.82,47.83,21087.427333865267,31.1583,31.1713,31.1518,31.1583,21087.4273
2012-04-11 12:20:00,47.84,47.85,47.83,47.84,13336.372962498575,31.1648,31.1713,31.1583,31.1648,13336.373
2012-04-11 12:25:00,47.83,47.84,47.82,47.83,13792.317337284852,31.1583,31.1648,31.1518,31.1583,13792.3173
2012-04-11 12:30:00,47.83,47.85,47.81,47.84,14704.206086857404,31.1583,31.1713,31.1453,31.1648,14704.2061
2012-04-11 12:35:00,47.84,47.84,47.81,47.81,10030.776245298071,31.1648,31.1648,31.1453,31.1453,10030.7762
2012-04-11 12:40:00,47.81,47.83,47.81,47.82,11854.553744443176,31.1453,31.1583,31.1453,31.1518,11854.5537
2012-04-11 12:45:00,47.82,47.83,47.81,47.81,14020.28952467799,31.1518,31.1583,31.1453,31.1453,14020.2895
2012-04-11 12:50:00,47.82,47.87,47.81,47.86,24507.01014476234,31.1518,31.1844,31.1453,31.1779,24507.0101
2012-04-11 12:55:00,47.87,47.88,47.84,47.88,10714.692807477488,31.1844,31.1909,31.1648,31.1909,10714.6928
2012-04-11 13:00:00,47.89,47.9,47.85,47.89,26786.73201869372,31.1974,31.2039,31.1713,31.1974,26786.732
2012-04-11 13:05:00,47.89,47.9,47.87,47.87,15274.136555340248,31.1974,31.2039,31.1844,31.1844,15274.1366
2012-04-11 13:10:00,47.87,47.88,47.8,47.81,58132.9077852502,31.1844,31.1909,31.1388,31.1453,58132.9078
2012-04-11 13:15:00,47.82,47.83,47.8,47.81,18921.69155363046,31.1518,31.1583,31.1388,31.1453,18921.6916
2012-04-11 13:20:00,47.81,47.83,47.8,47.81,34993.73076484669,31.1453,31.1583,31.1388,31.1453,34993.7308
2012-04-11 13:25:00,47.81,47.81,47.8,47.81,19035.677647327026,31.1453,31.1453,31.1388,31.1453,19035.6776
2012-04-11 13:30:00,47.82,47.83,47.78,47.8,34651.772483756984,31.1518,31.1583,31.1257,31.1388,34651.7725
2012-04-11 13:35:00,47.78,47.81,47.77,47.81,28268.55123674912,31.1257,31.1453,31.1192,31.1453,28268.5512
2012-04-11 13:40:00,47.8,47.83,47.8,47.82,12082.525931836317,31.1388,31.1583,31.1388,31.1518,12082.5259
2012-04-11 13:45:00,47.82,47.84,47.81,47.84,11968.539838139746,31.1518,31.1648,31.1453,31.1648,11968.5398
2012-04-11 13:50:00,47.84,47.87,47.82,47.86,23367.14920779665,31.1648,31.1844,31.1518,31.1779,23367.1492
2012-04-11 13:55:00,47.84,47.85,47.82,47.83,10600.70671378092,31.1648,31.1713,31.1518,31.1583,10600.7067
2012-04-11 14:00:00,47.83,47.85,47.79,47.82,23709.107488886355,31.1583,31.1713,31.1323,31.1518,23709.1075
2012-04-11 14:05:00,47.82,47.84,47.81,47.84,40921.00763706828,31.1518,31.1648,31.1453,31.1648,40921.0076
2012-04-11 14:10:00,47.83,47.86,47.81,47.86,15502.108742733386,31.1583,31.1779,31.1453,31.1779,15502.1087
2012-04-11 14:15:00,47.86,47.87,47.84,47.86,12880.428587712298,31.1779,31.1844,31.1648,31.1779,12880.4286
2012-04-11 14:20:00,47.87,47.89,47.86,47.88,27128.690299783422,31.1844,31.1974,31.1779,31.1909,27128.6903
2012-04-11 14:25:00,47.88,47.9,47.87,47.9,10372.73452638778,31.1909,31.2039,31.1844,31.2039,10372.7345
2012-04-11 14:30:00,47.9,47.9,47.81,47.83,49925.909039097234,31.2039,31.2039,31.1453,31.1583,49925.909
2012-04-11 14:35:00,47.82,47.88,47.81,47.87,21657.35780234812,31.1518,31.1909,31.1453,31.1844,21657.3578
2012-04-11 14:40:00,47.87,47.87,47.83,47.84,25874.843269121167,31.1844,31.1844,31.1583,31.1648,25874.8433
2012-04-11 14:45:00,47.84,47.9,47.83,47.9,35335.68904593639,31.1648,31.2039,31.1583,31.2039,35335.689
2012-04-11 14:50:00,47.9,47.92,47.9,47.91,20631.482959078992,31.2039,31.2169,31.2039,31.2104,20631.483
2012-04-11 14:55:00,47.91,47.96,47.91,47.95,27584.634674569705,31.2104,31.243,31.2104,31.2365,27584.6347
2012-04-11 15:00:00,47.95,47.97,47.94,47.94,42744.78513621338,31.2365,31.2495,31.23,31.23,42744.7851
2012-04-11 15:05:00,47.94,47.95,47.93,47.94,36817.5082639918,31.23,31.2365,31.2235,31.23,36817.5083
2012-04-11 15:10:00,47.94,47.94,47.82,47.84,34081.84201527414,31.23,31.23,31.1518,31.1648,34081.842
2012-04-11 15:15:00,47.83,47.88,47.82,47.88,24734.98233215548,31.1583,31.1909,31.1518,31.1909,24734.9823
2012-04-11 15:20:00,47.87,47.88,47.84,47.85,35449.675139632964,31.1844,31.1909,31.1648,31.1713,35449.6751
2012-04-11 15:25:00,47.85,47.89,47.84,47.89,26216.80155021088,31.1713,31.1974,31.1648,31.1974,26216.8016
2012-04-11 15:30:00,47.89,47.91,47.88,47.91,29636.384361107943,31.1974,31.2104,31.1909,31.2104,29636.3844
2012-04-11 15:35:00,47.9,47.91,47.86,47.87,34081.84201527414,31.2039,31.2104,31.1779,31.1844,34081.842
2012-04-11 15:40:00,47.87,47.88,47.83,47.84,49241.99247691782,31.1844,31.1909,31.1583,31.1648,49241.9925
2012-04-11 15:45:00,47.84,47.87,47.81,47.85,39895.13279379916,31.1648,31.1844,31.1453,31.1713,39895.1328
2012-04-11 15:50:00,47.86,47.93,47.84,47.9,67593.75356206542,31.1779,31.2235,31.1648,31.2039,67593.7536
2012-04-11 15:55:00,47.9,47.95,47.9,47.92,111706.37182263764,31.2039,31.2365,31.2039,31.2169,111706.3718
2012-04-12 09:30:00,47.94,47.98,47.8,47.97,40009.11888749572,31.23,31.256,31.1388,31.2495,40009.1189
2012-04-12 09:35:00,47.97,48.03,47.87,47.88,25760.8571754246,31.2495,31.2886,31.1844,31.1909,25760.8572
2012-04-12 09:40:00,47.93,48.01,47.91,47.93,41946.8824803374,31.2235,31.2756,31.2104,31.2235,41946.8825
2012-04-12 09:45:00,47.93,47.97,47.9,47.93,39781.14670010259,31.2235,31.2495,31.2039,31.2235,39781.1467
2012-04-12 09:50:00,47.93,47.98,47.93,47.96,19719.59420950644,31.2235,31.256,31.2235,31.243,19719.5942
2012-04-12 09:55:00,47.97,48.0,47.95,47.98,20403.51077168585,31.2495,31.2691,31.2365,31.256,20403.5108
2012-04-12 10:00:00,48.01,48.01,47.93,47.94,13792.317337284852,31.2756,31.2756,31.2235,31.23,13792.3173
2012-04-12 10:05:00,47.93,47.94,47.92,47.94,12310.498119229454,31.2235,31.23,31.2169,31.23,12310.4981
2012-04-12 10:10:00,47.93,47.97,47.92,47.96,12994.414681408867,31.2235,31.2495,31.2169,31.243,12994.4147
2012-04-12 10:15:00,47.96,48.01,47.96,47.97,18921.69155363046,31.243,31.2756,31.243,31.2495,18921.6916
2012-04-12 10:20:00,47.98,47.98,47.94,47.95,16072.039211216232,31.256,31.256,31.23,31.2365,16072.0392
2012-04-12 10:25:00,47.96,48.04,47.96,48.03,16755.955773395646,31.243,31.2951,31.243,31.2886,16755.9558
2012-04-12 10:30:00,48.02,48.08,48.0,48.07,24279.0379573692,31.2821,31.3212,31.2691,31.3147,24279.038
2012-04-12 10:35:00,48.08,48.13,48.08,48.12,14704.206086857404,31.3212,31.3537,31.3212,31.3472,14704.2061
2012-04-12 10:40:00,48.12,48.17,48.12,48.16,9688.817964208369,31.3472,31.3798,31.3472,31.3733,9688.818
2012-04-12 10:45:00,48.16,48.23,48.16,48.21,23595.121395189788,31.3733,31.4189,31.3733,31.4059,23595.1214
2012-04-12 10:50:00,48.21,48.21,48.17,48.17,9916.790151601504,31.4059,31.4059,31.3798,31.3798,9916.7902
2012-04-12 10:55:00,48.16,48.2,48.14,48.14,17325.886241878492,31.3733,31.3993,31.3603,31.3603,17325.8862
2012-04-12 11:00:00,48.14,48.19,48.14,48.18,8662.943120939246,31.3603,31.3928,31.3603,31.3863,8662.9431
2012-04-12 11:05:00,48.2,48.21,48.15,48.15,13336.372962498575,31.3993,31.4059,31.3668,31.3668,13336.373
2012-04-12 11:10:00,48.15,48.18,48.13,48.15,20061.552490596147,31.3668,31.3863,31.3537,31.3668,20061.5525
2012-04-12 11:15:00,48.15,48.22,48.15,48.16,16413.997492305938,31.3668,31.4124,31.3668,31.3733,16413.9975
2012-04-12 11:20:00,48.16,48.22,48.15,48.21,16300.01139860937,31.3733,31.4124,31.3668,31.4059,16300.0114
2012-04-12 11:25:00,48.21,48.22,48.15,48.15,9802.804057904936,31.4059,31.4124,31.3668,31.3668,9802.8041
2012-04-12 11:30:00,48.15,48.18,48.15,48.16,10486.72062008435,31.3668,31.3863,31.3668,31.3733,10486.7206
2012-04-12 11:35:00,48.15,48.16,48.12,48.13,7751.054371366693,31.3668,31.3733,31.3472,31.3537,7751.0544
2012-04-12 11:40:00,48.13,48.15,48.11,48.14,11398.609369656902,31.3537,31.3668,31.3407,31.3603,11398.6094
2012-04-12 11:45:00,48.14,48.16,48.13,48.15,11626.58155705004,31.3603,31.3733,31.3537,31.3668,11626.5816
2012-04-12 11:50:00,48.15,48.16,48.14,48.15,12196.512025532886,31.3668,31.3733,31.3603,31.3668,12196.512
2012-04-12 11:55:00,48.15,48.15,48.13,48.15,11968.539838139746,31.3668,31.3668,31.3537,31.3668,11968.5398
2012-04-12 12:00:00,48.15,48.17,48.12,48.12,20403.51077168585,31.3668,31.3798,31.3472,31.3472,20403.5108
2012-04-12 12:05:00,48.13,48.13,48.08,48.09,19605.60811580987,31.3537,31.3537,31.3212,31.3277,19605.6081
2012-04-12 12:10:00,48.09,48.1,48.06,48.07,11854.553744443176,31.3277,31.3342,31.3081,31.3147,11854.5537
2012-04-12 12:15:00,48.07,48.09,48.05,48.09,17439.87233557506,31.3147,31.3277,31.3016,31.3277,17439.8723
2012-04-12 12:20:00,48.1,48.11,48.07,48.08,13564.345149891711,31.3342,31.3407,31.3147,31.3212,13564.3451
2012-04-12 12:25:00,48.08,48.1,48.08,48.08,12310.498119229454,31.3212,31.3342,31.3212,31.3212,12310.4981
2012-04-12 12:30:00,48.08,48.12,48.08,48.1,11968.539838139746,31.3212,31.3472,31.3212,31.3342,11968.5398
2012-04-12 12:35:00,48.11,48.12,48.07,48.07,9802.804057904936,31.3407,31.3472,31.3147,31.3147,9802.8041
2012-04-12 12:40:00,48.08,48.13,48.07,48.1,30662.259204377067,31.3212,31.3537,31.3147,31.3342,30662.2592
2012-04-12 12:45:00,48.1,48.11,48.08,48.09,12880.428587712298,31.3342,31.3407,31.3212,31.3277,12880.4286
2012-04-12 12:50:00,48.09,48.11,48.08,48.1,6725.179528097572,31.3277,31.3407,31.3212,31.3342,6725.1795
2012-04-12 12:55:00,48.1,48.14,48.1,48.14,23367.14920779665,31.3342,31.3603,31.3342,31.3603,23367.1492
2012-04-12 13:00:00,48.14,48.17,48.14,48.16,15160.15046164368,31.3603,31.3798,31.3603,31.3733,15160.1505
2012-04-12 13:05:00,48.16,48.17,48.15,48.15,4217.485466773053,31.3733,31.3798,31.3668,31.3668,4217.4855
2012-04-12 13:10:00,48.15,48.19,48.15,48.16,10942.664994870624,31.3668,31.3928,31.3668,31.3733,10942.665
2012-04-12 13:15:00,48.16,48.16,48.15,48.15,13450.359056195144,31.3733,31.3733,31.3668,31.3668,13450.3591
2012-04-12 13:20:00,48.16,48.16,48.11,48.14,13222.386868802008,31.3733,31.3733,31.3407,31.3603,13222.3869
2012-04-12 13:25:00,48.15,48.18,48.15,48.17,8093.0126524564,31.3668,31.3863,31.3668,31.3798,8093.0127
2012-04-12 13:30:00,48.17,48.18,48.16,48.17,10030.776245298071,31.3798,31.3863,31.3733,31.3798,10030.7762
2012-04-12 13:35:00,48.17,48.18,48.16,48.17,5015.388122649037,31.3798,31.3863,31.3733,31.3798,5015.3881
2012-04-12 13:40:00,48.18,48.18,48.17,48.17,7637.068277670124,31.3863,31.3863,31.3798,31.3798,7637.0683
2012-04-12 13:45:00,48.17,48.2,48.16,48.16,16186.0253049128,31.3798,31.3993,31.3733,31.3733,16186.0253
2012-04-12 13:50:00,48.16,48.17,48.16,48.16,2507.6940613245183,31.3733,31.3798,31.3733,31.3733,2507.6941
2012-04-12 13:55:00,48.16,48.16,48.09,48.15,27926.59295565941,31.3733,31.3733,31.3277,31.3668,27926.593
2012-04-12 14:00:00,48.15,48.15,48.12,48.13,7751.054371366693,31.3668,31.3668,31.3472,31.3537,7751.0544
2012-04-12 14:05:00,48.13,48.15,48.13,48.15,16755.955773395646,31.3537,31.3668,31.3537,31.3668,16755.9558
2012-04-12 14:10:00,48.15,48.16,48.14,48.14,11854.553744443176,31.3668,31.3733,31.3603,31.3603,11854.5537
2012-04-12 14:15:00,48.14,48.17,48.14,48.17,13450.359056195144,31.3603,31.3798,31.3603,31.3798,13450.3591
2012-04-12 14:20:00,48.17,48.19,48.16,48.18,11056.651088567194,31.3798,31.3928,31.3733,31.3863,11056.6511
2012-04-12 14:25:00,48.17,48.17,48.15,48.15,7523.082183973555,31.3798,31.3798,31.3668,31.3668,7523.0822
2012-04-12 14:30:00,48.16,48.17,48.13,48.15,15502.108742733386,31.3733,31.3798,31.3537,31.3668,15502.1087
2012-04-12 14:35:00,48.15,48.15,48.15,48.15,4103.4993730764845,31.3668,31.3668,31.3668,31.3668,4103.4994
2012-04-12 14:40:00,48.15,48.19,48.15,48.18,14362.247805767696,31.3668,31.3928,31.3668,31.3863,14362.2478
2012-04-12 14:45:00,48.19,48.19,48.17,48.17,5471.332497435313,31.3928,31.3928,31.3798,31.3798,5471.3325
2012-04-12 14:50:00,48.18,48.22,48.17,48.21,12538.470306622592,31.3863,31.4124,31.3798,31.4059,12538.4703
2012-04-12 14:55:00,48.21,48.21,48.18,48.18,9118.88749572552,31.4059,31.4059,31.3863,31.3863,9118.8875
2012-04-12 15:00:00,48.18,48.19,48.18,48.18,6497.2073407044345,31.3863,31.3928,31.3863,31.3863,6497.2073
2012-04-12 15:05:00,48.19,48.19,48.17,48.17,14248.261712071127,31.3928,31.3928,31.3798,31.3798,14248.2617
2012-04-12 15:10:00,48.17,48.18,48.17,48.17,5813.29077852502,31.3798,31.3863,31.3798,31.3798,5813.2908
2012-04-12 15:15:00,48.17,48.18,48.16,48.16,12082.525931836317,31.3798,31.3863,31.3733,31.3733,12082.5259
2012-04-12 15:20:00,48.17,48.17,48.14,48.15,30206.31482959079,31.3798,31.3798,31.3603,31.3668,30206.3148
2012-04-12 15:25:00,48.14,48.15,48.14,48.14,12082.525931836317,31.3603,31.3668,31.3603,31.3603,12082.5259
2012-04-12 15:30:00,48.15,48.16,48.14,48.16,13108.400775105438,31.3668,31.3733,31.3603,31.3733,13108.4008
2012-04-12 15:35:00,48.16,48.18,48.15,48.15,27128.690299783422,31.3733,31.3863,31.3668,31.3668,27128.6903
2012-04-12 15:40:00,48.15,48.22,48.15,48.17,34879.74467115012,31.3668,31.4124,31.3668,31.3798,34879.7447
2012-04-12 15:45:00,48.17,48.2,48.16,48.19,34651.772483756984,31.3798,31.3993,31.3733,31.3928,34651.7725
2012-04-12 15:50:00,48.2,48.26,48.2,48.26,79904.25168129489,31.3993,31.4384,31.3993,31.4384,79904.2517
2012-04-12 15:55:00,48.25,48.26,48.2,48.22,99965.80417189102,31.4319,31.4384,31.3993,31.4124,99965.8042
2012-04-13 09:30:00,48.17,48.19,47.94,47.96,37615.410919867776,31.3798,31.3928,31.23,31.243,37615.4109
2012-04-13 09:35:00,47.94,48.08,47.94,48.05,23595.121395189788,31.23,31.3212,31.23,31.3016,23595.1214
2012-04-13 09:40:00,48.03,48.18,48.03,48.12,27014.70420608686,31.2886,31.3863,31.2886,31.3472,27014.7042
2012-04-13 09:45:00,48.11,48.15,48.02,48.02,53573.46403738744,31.3407,31.3668,31.2821,31.2821,53573.464
2012-04-13 09:50:00,48.02,48.14,48.01,48.14,21999.31608343782,31.2821,31.3603,31.2756,31.3603,21999.3161
2012-04-13 09:55:00,48.13,48.17,48.0,48.01,32372.0506098256,31.3537,31.3798,31.2691,31.2756,32372.0506
2012-04-13 10:00:00,48.01,48.08,47.98,48.08,21201.41342756184,31.2756,31.3212,31.256,31.3212,21201.4134
2012-04-13 10:05:00,48.08,48.15,48.06,48.15,15730.080930126524,31.3212,31.3668,31.3081,31.3668,15730.0809
2012-04-13 10:10:00,48.15,48.2,48.15,48.16,22227.28827083096,31.3668,31.3993,31.3668,31.3733,22227.2883
2012-04-13 10:15:00,48.16,48.16,48.05,48.07,29066.4538926251,31.3733,31.3733,31.3016,31.3147,29066.4539
2012-04-13 10:20:00,48.07,48.08,48.01,48.01,21543.371708651543,31.3147,31.3212,31.2756,31.2756,21543.3717
2012-04-13 10:25:00,48.01,48.04,47.97,48.0,48900.034195828106,31.2756,31.2951,31.2495,31.2691,48900.0342
2012-04-13 10:30:00,48.0,48.01,47.93,47.93,24165.05186367264,31.2691,31.2756,31.2235,31.2235,24165.0519
2012-04-13 10:35:00,47.93,47.96,47.88,47.94,26672.74592499715,31.2235,31.243,31.1909,31.23,26672.7459
2012-04-13 10:40:00,47.94,47.94,47.87,47.9,16755.955773395646,31.23,31.23,31.1844,31.2039,16755.9558
2012-04-13 10:45:00,47.91,47.92,47.87,47.89,14932.178274250542,31.2104,31.2169,31.1844,31.1974,14932.1783
2012-04-13 10:50:00,47.91,47.96,47.9,47.95,30320.30092328736,31.2104,31.243,31.2039,31.2365,30320.3009
2012-04-13 10:55:00,47.95,47.95,47.9,47.93,26558.75983130058,31.2365,31.2365,31.2039,31.2235,26558.7598
2012-04-13 11:00:00,47.93,47.94,47.92,47.94,33055.96717200502,31.2235,31.23,31.2169,31.23,33055.9672
2012-04-13 11:05:00,47.93,47.95,47.91,47.92,25190.926706941755,31.2235,31.2365,31.2104,31.2169,25190.9267
2012-04-13 11:10:00,47.93,47.93,47.86,47.92,25076.940613245184,31.2235,31.2235,31.1779,31.2169,25076.9406
2012-04-13 11:15:00,47.91,47.93,47.88,47.88,12766.44249401573,31.2104,31.2235,31.1909,31.1909,12766.4425
2012-04-13 11:20:00,47.89,47.94,47.89,47.91,10486.72062008435,31.1974,31.23,31.1974,31.2104,10486.7206
2012-04-13 11:25:00,47.91,47.92,47.88,47.92,9346.85968311866,31.2104,31.2169,31.1909,31.2169,9346.8597
2012-04-13 11:30:00,47.91,47.98,47.89,47.98,23595.121395189788,31.2104,31.256,31.1974,31.256,23595.1214
2012-04-13 11:35:00,47.98,48.01,47.97,48.0,12310.498119229454,31.256,31.2756,31.2495,31.2691,12310.4981
2012-04-13 11:40:00,48.0,48.0,47.97,48.0,26900.71811239029,31.2691,31.2691,31.2495,31.2691,26900.7181
2012-04-13 11:45:00,47.99,48.02,47.95,48.01,31574.147953949618,31.2625,31.2821,31.2365,31.2756,31574.148
2012-04-13 11:50:00,48.0,48.0,47.95,47.97,11626.58155705004,31.2691,31.2691,31.2365,31.2495,11626.5816
2012-04-13 11:55:00,47.97,47.97,47.93,47.93,10486.72062008435,31.2495,31.2495,31.2235,31.2235,10486.7206
2012-04-13 12:00:00,47.94,47.98,47.94,47.97,15046.16436794711,31.23,31.256,31.23,31.2495,15046.1644
2012-04-13 12:05:00,47.98,47.99,47.96,47.96,7067.137809187279,31.256,31.2625,31.243,31.243,7067.1378
2012-04-13 12:10:00,47.95,47.96,47.92,47.95,14818.192180553971,31.2365,31.243,31.2169,31.2365,14818.1922
2012-04-13 12:15:00,47.95,47.97,47.94,47.94,7751.054371366693,31.2365,31.2495,31.23,31.23,7751.0544
2012-04-13 12:20:00,47.94,47.96,47.94,47.94,18351.761085147613,31.23,31.243,31.23,31.23,18351.7611
2012-04-13 12:25:00,47.94,47.94,47.92,47.94,10828.678901174057,31.23,31.23,31.2169,31.23,10828.6789
2012-04-13 12:30:00,47.94,47.99,47.94,47.98,17553.85842927163,31.23,31.2625,31.23,31.256,17553.8584
2012-04-13 12:35:00,47.99,47.99,47.94,47.95,11056.651088567194,31.2625,31.2625,31.23,31.2365,11056.6511
2012-04-13 12:40:00,47.94,47.97,47.94,47.97,11284.623275960334,31.23,31.2495,31.23,31.2495,11284.6233
2012-04-13 12:45:00,47.98,48.0,47.97,47.97,16869.941867092213,31.256,31.2691,31.2495,31.2495,16869.9419
2012-04-13 12:50:00,47.97,47.99,47.96,47.97,12766.44249401573,31.2495,31.2625,31.243,31.2495,12766.4425
2012-04-13 12:55:00,47.97,47.99,47.96,47.98,8776.929214635815,31.2495,31.2625,31.243,31.256,8776.9292
2012-04-13 13:00:00,47.97,47.98,47.94,47.95,13906.30343098142,31.2495,31.256,31.23,31.2365,13906.3034
2012-04-13 13:05:00,47.96,47.99,47.96,47.97,5699.304684828451,31.243,31.2625,31.243,31.2495,5699.3047
2012-04-13 13:10:00,47.97,48.01,47.97,48.01,10600.70671378092,31.2495,31.2756,31.2495,31.2756,10600.7067
2012-04-13 13:15:00,48.01,48.01,47.98,47.98,7751.054371366693,31.2756,31.2756,31.256,31.256,7751.0544
2012-04-13 13:20:00,47.98,47.99,47.96,47.98,13450.359056195144,31.256,31.2625,31.243,31.256,13450.3591
2012-04-13 13:25:00,47.98,47.99,47.94,47.94,7637.068277670124,31.256,31.2625,31.23,31.23,7637.0683
2012-04-13 13:30:00,47.96,47.98,47.95,47.97,11056.651088567194,31.243,31.256,31.2365,31.2495,11056.6511
2012-04-13 13:35:00,47.98,48.03,47.97,48.03,12994.414681408867,31.256,31.2886,31.2495,31.2886,12994.4147
2012-04-13 13:40:00,48.03,48.04,48.01,48.04,6953.151715490711,31.2886,31.2951,31.2756,31.2951,6953.1517
2012-04-13 13:45:00,48.03,48.03,47.98,48.0,15502.108742733386,31.2886,31.2886,31.256,31.2691,15502.1087
2012-04-13 13:50:00,48.01,48.02,47.96,47.98,18009.802804057905,31.2756,31.2821,31.243,31.256,18009.8028
2012-04-13 13:55:00,47.98,47.99,47.95,47.96,10030.776245298071,31.256,31.2625,31.2365,31.243,10030.7762
2012-04-13 14:00:00,47.95,47.97,47.89,47.92,22341.27436452753,31.2365,31.2495,31.1974,31.2169,22341.2744
2012-04-13 14:05:00,47.92,47.94,47.91,47.94,10030.776245298071,31.2169,31.23,31.2104,31.23,10030.7762
2012-04-13 14:10:00,47.94,47.96,47.94,47.96,5243.360310042175,31.23,31.243,31.23,31.243,5243.3603
2012-04-13 14:15:00,47.95,47.96,47.94,47.95,8776.929214635815,31.2365,31.243,31.23,31.2365,8776.9292
2012-04-13 14:20:00,47.96,48.01,47.96,48.01,9916.790151601504,31.243,31.2756,31.243,31.2756,9916.7902
2012-04-13 14:25:00,48.01,48.01,47.95,47.97,34993.73076484669,31.2756,31.2756,31.2365,31.2495,34993.7308
2012-04-13 14:30:00,47.96,48.01,47.96,48.01,10258.748432691213,31.243,31.2756,31.243,31.2756,10258.7484
2012-04-13 14:35:00,48.0,48.01,47.96,47.96,10144.762338994642,31.2691,31.2756,31.243,31.243,10144.7623
2012-04-13 14:40:00,47.97,47.98,47.96,47.96,11740.567650746609,31.2495,31.256,31.243,31.243,11740.5677
2012-04-13 14:45:00,47.96,48.0,47.95,48.0,9118.88749572552,31.243,31.2691,31.2365,31.2691,9118.8875
2012-04-13 14:50:00,48.0,48.0,47.96,47.98,15046.16436794711,31.2691,31.2691,31.243,31.256,15046.1644
2012-04-13 14:55:00,47.98,47.98,47.95,47.96,10828.678901174057,31.256,31.256,31.2365,31.243,10828.6789
2012-04-13 15:00:00,47.95,47.97,47.95,47.97,9004.901402028952,31.2365,31.2495,31.2365,31.2495,9004.9014
2012-04-13 15:05:00,47.96,48.01,47.95,48.01,14932.178274250542,31.243,31.2756,31.2365,31.2756,14932.1783
2012-04-13 15:10:00,48.01,48.01,47.99,48.0,7979.026558759831,31.2756,31.2756,31.2625,31.2691,7979.0266
2012-04-13 15:15:00,48.0,48.0,47.98,48.0,10600.70671378092,31.2691,31.2691,31.256,31.2691,10600.7067
2012-04-13 15:20:00,48.0,48.01,47.96,47.96,20631.482959078992,31.2691,31.2756,31.243,31.243,20631.483
2012-04-13 15:25:00,47.96,47.96,47.92,47.93,14932.178274250542,31.243,31.243,31.2169,31.2235,14932.1783
2012-04-13 15:30:00,47.93,47.97,47.92,47.92,21999.31608343782,31.2235,31.2495,31.2169,31.2169,21999.3161
2012-04-13 15:35:00,47.91,47.93,47.87,47.87,25760.8571754246,31.2104,31.2235,31.1844,31.1844,25760.8572
2012-04-13 15:40:00,47.88,47.93,47.88,47.93,9688.817964208369,31.1909,31.2235,31.1909,31.2235,9688.818
2012-04-13 15:45:00,47.93,47.94,47.85,47.87,42858.77122990995,31.2235,31.23,31.1713,31.1844,42858.7712
2012-04-13 15:50:00,47.87,47.9,47.81,47.81,79448.3073065086,31.1844,31.2039,31.1453,31.1453,79448.3073
2012-04-13 15:55:00,47.82,47.85,47.8,47.82,181237.8889775448,31.1518,31.1713,31.1388,31.1518,181237.889
2012-04-16 09:30:00,47.94,48.05,47.83,47.97,43656.67388578594,31.23,31.3016,31.1583,31.2495,43656.6739
2012-04-16 09:35:00,47.94,47.95,47.82,47.87,37045.48045138493,31.23,31.2365,31.1518,31.1844,37045.4805
2012-04-16 09:40:00,47.86,47.97,47.86,47.97,22227.28827083096,31.1779,31.2495,31.1779,31.2495,22227.2883
2012-04-16 09:45:00,47.96,48.0,47.93,47.99,31916.10623503933,31.243,31.2691,31.2235,31.2625,31916.1062
2012-04-16 09:50:00,47.99,47.99,47.84,47.89,37273.45263877807,31.2625,31.2625,31.1648,31.1974,37273.4526
2012-04-16 09:55:00,47.87,47.89,47.81,47.84,42744.78513621338,31.1844,31.1974,31.1453,31.1648,42744.7851
2012-04-16 10:00:00,47.83,47.86,47.8,47.85,47076.256696683005,31.1583,31.1779,31.1388,31.1713,47076.2567
2012-04-16 10:05:00,47.85,47.88,47.81,47.88,21657.35780234812,31.1713,31.1909,31.1453,31.1909,21657.3578
2012-04-16 10:10:00,47.89,47.89,47.8,47.85,47190.242790379576,31.1974,31.1974,31.1388,31.1713,47190.2428
2012-04-16 10:15:00,47.85,47.87,47.8,47.85,20403.51077168585,31.1713,31.1844,31.1388,31.1713,20403.5108
2012-04-16 10:20:00,47.85,47.86,47.8,47.82,26786.73201869372,31.1713,31.1779,31.1388,31.1518,26786.732
2012-04-16 10:25:00,47.83,47.88,47.81,47.87,45366.46529123447,31.1583,31.1909,31.1453,31.1844,45366.4653
2012-04-16 10:30:00,47.87,47.89,47.83,47.87,69645.50324860367,31.1844,31.1974,31.1583,31.1844,69645.5032
2012-04-16 10:35:00,47.87,47.91,47.83,47.85,13108.400775105438,31.1844,31.2104,31.1583,31.1713,13108.4008
2012-04-16 10:40:00,47.84,47.91,47.83,47.87,21771.343896044684,31.1648,31.2104,31.1583,31.1844,21771.3439
2012-04-16 10:45:00,47.87,47.95,47.87,47.95,11626.58155705004,31.1844,31.2365,31.1844,31.2365,11626.5816
2012-04-16 10:50:00,47.95,47.97,47.92,47.95,8776.929214635815,31.2365,31.2495,31.2169,31.2365,8776.9292
2012-04-16 10:55:00,47.95,47.97,47.9,47.91,21543.371708651543,31.2365,31.2495,31.2039,31.2104,21543.3717
2012-04-16 11:00:00,47.91,47.94,47.9,47.92,6269.235153311296,31.2104,31.23,31.2039,31.2169,6269.2352
2012-04-16 11:05:00,47.9,47.94,47.88,47.94,8548.957027242677,31.2039,31.23,31.1909,31.23,8548.957
2012-04-16 11:10:00,47.95,48.01,47.95,47.97,10942.664994870624,31.2365,31.2756,31.2365,31.2495,10942.665
2012-04-16 11:15:00,47.97,47.98,47.94,47.94,15958.053117519665,31.2495,31.256,31.23,31.23,15958.0531
2012-04-16 11:20:00,47.95,48.0,47.95,47.98,8093.0126524564,31.2365,31.2691,31.2365,31.256,8093.0127
2012-04-16 11:25:00,47.98,48.0,47.95,47.96,13336.372962498575,31.256,31.2691,31.2365,31.243,13336.373
2012-04-16 11:30:00,47.96,47.97,47.92,47.92,14134.27561837456,31.243,31.2495,31.2169,31.2169,14134.2756
2012-04-16 11:35:00,47.89,47.94,47.87,47.94,9232.87358942209,31.1974,31.23,31.1844,31.23,9232.8736
2012-04-16 11:40:00,47.94,47.95,47.92,47.93,12538.470306622592,31.23,31.2365,31.2169,31.2235,12538.4703
2012-04-16 11:45:00,47.92,47.96,47.91,47.91,7979.026558759831,31.2169,31.243,31.2104,31.2104,7979.0266
2012-04-16 11:50:00,47.91,47.94,47.88,47.89,15046.16436794711,31.2104,31.23,31.1909,31.1974,15046.1644
2012-04-16 11:55:00,47.91,47.94,47.88,47.89,6953.151715490711,31.2104,31.23,31.1909,31.1974,6953.1517
2012-04-16 12:00:00,47.89,47.99,47.88,47.98,8662.943120939246,31.1974,31.2625,31.1909,31.256,8662.9431
2012-04-16 12:05:00,47.97,47.99,47.9,47.92,12310.498119229454,31.2495,31.2625,31.2039,31.2169,12310.4981
2012-04-16 12:10:00,47.93,47.96,47.92,47.94,9004.901402028952,31.2235,31.243,31.2169,31.23,9004.9014
2012-04-16 12:15:00,47.94,47.96,47.91,47.92,7637.068277670124,31.23,31.243,31.2104,31.2169,7637.0683
2012-04-16 12:20:00,47.9,47.91,47.86,47.87,19833.58030320301,31.2039,31.2104,31.1779,31.1844,19833.5803
2012-04-16 12:25:00,47.88,47.96,47.88,47.94,14704.206086857404,31.1909,31.243,31.1909,31.23,14704.2061
2012-04-16 12:30:00,47.94,47.99,47.92,47.92,9916.790151601504,31.23,31.2625,31.2169,31.2169,9916.7902
2012-04-16 12:35:00,47.93,47.96,47.91,47.96,7067.137809187279,31.2235,31.243,31.2104,31.243,7067.1378
2012-04-16 12:40:00,47.96,48.01,47.96,48.01,8434.970933546107,31.243,31.2756,31.243,31.2756,8434.9709
2012-04-16 12:45:00,48.01,48.03,47.99,48.03,10030.776245298071,31.2756,31.2886,31.2625,31.2886,10030.7762
2012-04-16 12:50:00,48.02,48.02,47.97,47.98,6269.235153311296,31.2821,31.2821,31.2495,31.256,6269.2352
2012-04-16 12:55:00,47.98,48.08,47.97,48.08,11854.553744443176,31.256,31.3212,31.2495,31.3212,11854.5537
2012-04-16 13:00:00,48.08,48.08,48.05,48.06,11854.553744443176,31.3212,31.3212,31.3016,31.3081,11854.5537
2012-04-16 13:05:00,48.05,48.07,48.02,48.04,7979.026558759831,31.3016,31.3147,31.2821,31.2951,7979.0266
2012-04-16 13:10:00,48.04,48.04,47.99,47.99,9004.901402028952,31.2951,31.2951,31.2625,31.2625,9004.9014
2012-04-16 13:15:00,48.0,48.04,47.99,47.99,9802.804057904936,31.2691,31.2951,31.2625,31.2625,9802.8041
2012-04-16 13:20:00,48.0,48.01,47.98,47.99,5813.29077852502,31.2691,31.2756,31.256,31.2625,5813.2908
2012-04-16 13:25:00,47.99,48.01,47.96,48.01,11626.58155705004,31.2625,31.2756,31.243,31.2756,11626.5816
2012-04-16 13:30:00,48.01,48.06,48.01,48.06,11512.595463353471,31.2756,31.3081,31.2756,31.3081,11512.5955
2012-04-16 13:35:00,48.07,48.1,48.05,48.09,18693.71936623732,31.3147,31.3342,31.3016,31.3277,18693.7194
2012-04-16 13:40:00,48.08,48.15,48.08,48.14,5585.318591131882,31.3212,31.3668,31.3212,31.3603,5585.3186
2012-04-16 13:45:00,48.14,48.16,48.12,48.13,14818.192180553971,31.3603,31.3733,31.3472,31.3537,14818.1922
2012-04-16 13:50:00,48.13,48.16,48.11,48.12,10372.73452638778,31.3537,31.3733,31.3407,31.3472,10372.7345
2012-04-16 13:55:00,48.12,48.18,48.12,48.14,20859.45514647213,31.3472,31.3863,31.3472,31.3603,20859.4551
2012-04-16 14:00:00,48.13,48.14,48.1,48.13,15046.16436794711,31.3537,31.3603,31.3342,31.3537,15046.1644
2012-04-16 14:05:00,48.13,48.14,48.08,48.08,17553.85842927163,31.3537,31.3603,31.3212,31.3212,17553.8584
2012-04-16 14:10:00,48.08,48.13,48.08,48.13,9574.831870511798,31.3212,31.3537,31.3212,31.3537,9574.8319
2012-04-16 14:15:00,48.13,48.13,48.11,48.13,9232.87358942209,31.3537,31.3537,31.3407,31.3537,9232.8736
2012-04-16 14:20:00,48.13,48.14,48.1,48.1,9916.790151601504,31.3537,31.3603,31.3342,31.3342,9916.7902
2012-04-16 14:25:00,48.1,48.1,48.06,48.08,12994.414681408867,31.3342,31.3342,31.3081,31.3212,12994.4147
2012-04-16 14:30:00,48.08,48.15,48.08,48.15,17553.85842927163,31.3212,31.3668,31.3212,31.3668,17553.8584
2012-04-16 14:35:00,48.15,48.15,48.09,48.09,17325.886241878492,31.3668,31.3668,31.3277,31.3277,17325.8862
2012-04-16 14:40:00,48.09,48.13,48.09,48.1,14248.261712071127,31.3277,31.3537,31.3277,31.3342,14248.2617
2012-04-16 14:45:00,48.1,48.1,48.09,48.1,9802.804057904936,31.3342,31.3342,31.3277,31.3342,9802.8041
2012-04-16 14:50:00,48.1,48.15,48.08,48.08,16527.98358600251,31.3342,31.3668,31.3212,31.3212,16527.9836
2012-04-16 14:55:00,48.08,48.08,48.03,48.03,11968.539838139746,31.3212,31.3212,31.2886,31.2886,11968.5398
2012-04-16 15:00:00,48.03,48.04,47.98,47.99,25418.89889433489,31.2886,31.2951,31.256,31.2625,25418.8989
2012-04-16 15:05:00,47.98,48.04,47.98,48.04,25532.88498803146,31.256,31.2951,31.256,31.2951,25532.885
2012-04-16 15:10:00,48.04,48.1,48.02,48.09,20517.496865382425,31.2951,31.3342,31.2821,31.3277,20517.4969
2012-04-16 15:15:00,48.09,48.1,48.05,48.08,23025.190926706942,31.3277,31.3342,31.3016,31.3212,23025.1909
2012-04-16 15:20:00,48.08,48.09,48.05,48.07,22341.27436452753,31.3212,31.3277,31.3016,31.3147,22341.2744
2012-04-16 15:25:00,48.07,48.08,48.01,48.05,20631.482959078992,31.3147,31.3212,31.2756,31.3016,20631.483
2012-04-16 15:30:00,48.04,48.05,48.01,48.01,19947.56639689958,31.2951,31.3016,31.2756,31.2756,19947.5664
2012-04-16 15:35:00,48.01,48.08,48.01,48.04,38071.35529465405,31.2756,31.3212,31.2756,31.2951,38071.3553
2012-04-16 15:40:00,48.04,48.08,48.03,48.07,28838.481705231963,31.2951,31.3212,31.2886,31.3147,28838.4817
2012-04-16 15:45:00,48.07,48.08,47.98,47.99,47874.159352558985,31.3147,31.3212,31.256,31.2625,47874.1594
2012-04-16 15:50:00,47.98,48.0,47.94,47.94,116607.77385159011,31.256,31.2691,31.23,31.23,116607.7739
2012-04-16 15:55:00,47.94,48.01,47.94,48.0,123332.95337968768,31.23,31.2756,31.23,31.2691,123332.9534
2012-04-17 09:30:00,48.25,48.27,48.2,48.26,54371.36669326342,31.4319,31.4449,31.3993,31.4384,54371.3667
2012-04-17 09:35:00,48.26,48.33,48.26,48.29,20289.524677989284,31.4384,31.484,31.4384,31.458,20289.5247
2012-04-17 09:40:00,48.29,48.3,48.19,48.21,27584.634674569705,31.458,31.4645,31.3928,31.4059,27584.6347
2012-04-17 09:45:00,48.24,48.25,48.19,48.22,22113.30217713439,31.4254,31.4319,31.3928,31.4124,22113.3022
2012-04-17 09:50:00,48.21,48.28,48.17,48.2,14590.219993160834,31.4059,31.4515,31.3798,31.3993,14590.22
2012-04-17 09:55:00,48.21,48.28,48.2,48.26,16072.039211216232,31.4059,31.4515,31.3993,31.4384,16072.0392
2012-04-17 10:00:00,48.27,48.29,48.15,48.19,24279.0379573692,31.4449,31.458,31.3668,31.3928,24279.038
2012-04-17 10:05:00,48.2,48.26,48.2,48.23,14248.261712071127,31.3993,31.4384,31.3993,31.4189,14248.2617
2012-04-17 10:10:00,48.23,48.23,48.18,48.18,11854.553744443176,31.4189,31.4189,31.3863,31.3863,11854.5537
2012-04-17 10:15:00,48.19,48.27,48.18,48.25,23937.079676279493,31.3928,31.4449,31.3863,31.4319,23937.0797
2012-04-17 10:20:00,48.25,48.3,48.24,48.29,20289.524677989284,31.4319,31.4645,31.4254,31.458,20289.5247
2012-04-17 10:25:00,48.29,48.29,48.24,48.24,16072.039211216232,31.458,31.458,31.4254,31.4254,16072.0392
2012-04-17 10:30:00,48.24,48.26,48.23,48.23,8434.970933546107,31.4254,31.4384,31.4189,31.4189,8434.9709
2012-04-17 10:35:00,48.23,48.26,48.23,48.26,8662.943120939246,31.4189,31.4384,31.4189,31.4384,8662.9431
2012-04-17 10:40:00,48.26,48.33,48.26,48.3,18123.788897754475,31.4384,31.484,31.4384,31.4645,18123.7889
2012-04-17 10:45:00,48.3,48.39,48.3,48.39,13222.386868802008,31.4645,31.5231,31.4645,31.5231,13222.3869
2012-04-17 10:50:00,48.38,48.44,48.38,48.44,14362.247805767696,31.5166,31.5557,31.5166,31.5557,14362.2478
2012-04-17 10:55:00,48.44,48.44,48.37,48.4,42630.79904251681,31.5557,31.5557,31.5101,31.5296,42630.799
2012-04-17 11:00:00,48.4,48.51,48.4,48.51,31460.16186025305,31.5296,31.6013,31.5296,31.6013,31460.1619
2012-04-17 11:05:00,48.51,48.51,48.45,48.48,29750.37045480452,31.6013,31.6013,31.5622,31.5817,29750.3705
2012-04-17 11:10:00,48.47,48.53,48.47,48.51,15844.067023823094,31.5752,31.6143,31.5752,31.6013,15844.067
2012-04-17 11:15:00,48.51,48.51,48.49,48.51,9802.804057904936,31.6013,31.6013,31.5883,31.6013,9802.8041
2012-04-17 11:20:00,48.51,48.55,48.5,48.51,18579.73327254075,31.6013,31.6273,31.5948,31.6013,18579.7333
2012-04-17 11:25:00,48.5,48.51,48.45,48.48,8890.915308332384,31.5948,31.6013,31.5622,31.5817,8890.9153
2012-04-17 11:30:00,48.49,48.49,48.47,48.49,7409.096090276987,31.5883,31.5883,31.5752,31.5883,7409.0961
2012-04-17 11:35:00,48.49,48.51,48.46,48.47,12196.512025532886,31.5883,31.6013,31.5687,31.5752,12196.512
2012-04-17 11:40:00,48.48,48.51,48.48,48.48,7181.123902883848,31.5817,31.6013,31.5817,31.5817,7181.1239
2012-04-17 11:45:00,48.48,48.51,48.47,48.51,11170.637182263765,31.5817,31.6013,31.5752,31.6013,11170.6372
2012-04-17 11:50:00,48.51,48.52,48.5,48.51,8548.957027242677,31.6013,31.6078,31.5948,31.6013,8548.957
2012-04-17 11:55:00,48.51,48.51,48.45,48.47,8434.970933546107,31.6013,31.6013,31.5622,31.5752,8434.9709
2012-04-17 12:00:00,48.47,48.49,48.46,48.47,94152.513393366,31.5752,31.5883,31.5687,31.5752,94152.5134
2012-04-17 12:05:00,48.47,48.48,48.46,48.47,19605.60811580987,31.5752,31.5817,31.5687,31.5752,19605.6081
2012-04-17 12:10:00,48.47,48.5,48.45,48.45,27128.690299783422,31.5752,31.5948,31.5622,31.5622,27128.6903
2012-04-17 12:15:00,48.46,48.48,48.44,48.46,25304.91280063832,31.5687,31.5817,31.5557,31.5687,25304.9128
2012-04-17 12:20:00,48.46,48.5,48.45,48.48,18351.761085147613,31.5687,31.5948,31.5622,31.5817,18351.7611
2012-04-17 12:25:00,48.48,48.51,48.44,48.51,26672.74592499715,31.5817,31.6013,31.5557,31.6013,26672.7459
2012-04-17 12:30:00,48.51,48.57,48.51,48.55,12310.498119229454,31.6013,31.6404,31.6013,31.6273,12310.4981
2012-04-17 12:35:00,48.56,48.57,48.54,48.55,23481.135301493217,31.6339,31.6404,31.6208,31.6273,23481.1353
2012-04-17 12:40:00,48.56,48.56,48.55,48.56,3989.513279379916,31.6339,31.6339,31.6273,31.6339,3989.5133
2012-04-17 12:45:00,48.56,48.58,48.54,48.57,18009.802804057905,31.6339,31.6469,31.6208,31.6404,18009.8028
2012-04-17 12:50:00,48.57,48.58,48.54,48.56,7865.040465063263,31.6404,31.6469,31.6208,31.6339,7865.0405
2012-04-17 12:55:00,48.56,48.58,48.55,48.57,11284.623275960334,31.6339,31.6469,31.6273,31.6404,11284.6233
2012-04-17 13:00:00,48.58,48.58,48.54,48.55,11284.623275960334,31.6469,31.6469,31.6208,31.6273,11284.6233
2012-04-17 13:05:00,48.54,48.56,48.54,48.56,2393.707967627949,31.6208,31.6339,31.6208,31.6339,2393.708
2012-04-17 13:10:00,48.56,48.57,48.56,48.57,2735.6662487176563,31.6339,31.6404,31.6339,31.6404,2735.6662
2012-04-17 13:15:00,48.57,48.58,48.57,48.58,9118.88749572552,31.6404,31.6469,31.6404,31.6469,9118.8875
2012-04-17 13:20:00,48.58,48.6,48.58,48.58,9232.87358942209,31.6469,31.6599,31.6469,31.6469,9232.8736
2012-04-17 13:25:00,48.58,48.62,48.58,48.62,7067.137809187279,31.6469,31.6729,31.6469,31.6729,7067.1378
2012-04-17 13:30:00,48.63,48.67,48.61,48.61,14932.178274250542,31.6795,31.7055,31.6664,31.6664,14932.1783
2012-04-17 13:35:00,48.62,48.64,48.61,48.62,20631.482959078992,31.6729,31.686,31.6664,31.6729,20631.483
2012-04-17 13:40:00,48.62,48.66,48.61,48.62,36817.5082639918,31.6729,31.699,31.6664,31.6729,36817.5083
2012-04-17 13:45:00,48.62,48.63,48.6,48.62,41262.96591815799,31.6729,31.6795,31.6599,31.6729,41262.9659
2012-04-17 13:50:00,48.62,48.64,48.62,48.64,8093.0126524564,31.6729,31.686,31.6729,31.686,8093.0127
2012-04-17 13:55:00,48.64,48.67,48.63,48.66,11512.595463353471,31.686,31.7055,31.6795,31.699,11512.5955
2012-04-17 14:00:00,48.66,48.67,48.66,48.67,13108.400775105438,31.699,31.7055,31.699,31.7055,13108.4008
2012-04-17 14:05:00,48.67,48.68,48.66,48.67,11056.651088567194,31.7055,31.712,31.699,31.7055,11056.6511
2012-04-17 14:10:00,48.67,48.69,48.67,48.69,7865.040465063263,31.7055,31.7185,31.7055,31.7185,7865.0405
2012-04-17 14:15:00,48.69,48.69,48.68,48.69,13336.372962498575,31.7185,31.7185,31.712,31.7185,13336.373
2012-04-17 14:20:00,48.69,48.73,48.69,48.71,15844.067023823094,31.7185,31.7446,31.7185,31.7316,15844.067
2012-04-17 14:25:00,48.72,48.73,48.71,48.72,8093.0126524564,31.7381,31.7446,31.7316,31.7381,8093.0127
2012-04-17 14:30:00,48.72,48.75,48.72,48.73,12766.44249401573,31.7381,31.7576,31.7381,31.7446,12766.4425
2012-04-17 14:35:00,48.73,48.74,48.73,48.73,7295.109996580417,31.7446,31.7511,31.7446,31.7446,7295.11
2012-04-17 14:40:00,48.73,48.73,48.71,48.73,8434.970933546107,31.7446,31.7446,31.7316,31.7446,8434.9709
2012-04-17 14:45:00,48.73,48.73,48.7,48.7,15388.122649036815,31.7446,31.7446,31.7251,31.7251,15388.1226
2012-04-17 14:50:00,48.7,48.72,48.69,48.72,24393.02405106577,31.7251,31.7381,31.7185,31.7381,24393.0241
2012-04-17 14:55:00,48.72,48.77,48.71,48.77,23595.121395189788,31.7381,31.7707,31.7316,31.7707,23595.1214
2012-04-17 15:00:00,48.77,48.78,48.75,48.77,16186.0253049128,31.7707,31.7772,31.7576,31.7707,16186.0253
2012-04-17 15:05:00,48.77,48.77,48.73,48.77,18579.73327254075,31.7707,31.7707,31.7446,31.7707,18579.7333
2012-04-17 15:10:00,48.77,48.78,48.73,48.75,27584.634674569705,31.7707,31.7772,31.7446,31.7576,27584.6347
2012-04-17 15:15:00,48.75,48.77,48.75,48.75,25988.82936281773,31.7576,31.7707,31.7576,31.7576,25988.8294
2012-04-17 15:20:00,48.76,48.78,48.74,48.78,27812.60686196284,31.7641,31.7772,31.7511,31.7772,27812.6069
2012-04-17 15:25:00,48.78,48.83,48.77,48.83,36019.60560811581,31.7772,31.8097,31.7707,31.8097,36019.6056
2012-04-17 15:30:00,48.83,48.83,48.76,48.76,24165.05186367264,31.8097,31.8097,31.7641,31.7641,24165.0519
2012-04-17 15:35:00,48.76,48.77,48.73,48.76,34423.80029636384,31.7641,31.7707,31.7446,31.7641,34423.8003
2012-04-17 15:40:00,48.76,48.79,48.74,48.79,29636.384361107943,31.7641,31.7837,31.7511,31.7837,29636.3844
2012-04-17 15:45:00,48.78,48.8,48.74,48.74,31802.120141342755,31.7772,31.7902,31.7511,31.7511,31802.1201
2012-04-17 15:50:00,48.74,48.77,48.71,48.73,105893.08104411262,31.7511,31.7707,31.7316,31.7446,105893.081
2012-04-17 15:55:00,48.73,48.74,48.66,48.73,224438.6184885444,31.7446,31.7511,31.699,31.7446,224438.6185
2012-04-18 09:30:00,48.34,48.44,48.14,48.31,368858.99920209736,31.4905,31.5557,31.3603,31.471,368858.9992
2012-04-18 09:35:00,48.3,48.3,48.14,48.15,58816.82434742962,31.4645,31.4645,31.3603,31.3668,58816.8243
2012-04-18 09:40:00,48.14,48.21,48.08,48.11,48102.131539952126,31.3603,31.4059,31.3212,31.3407,48102.1315
2012-04-18 09:45:00,48.13,48.16,48.09,48.16,43086.74341730309,31.3537,31.3733,31.3277,31.3733,43086.7434
2012-04-18 09:50:00,48.16,48.22,48.15,48.22,42174.854667730535,31.3733,31.4124,31.3668,31.4124,42174.8547
2012-04-18 09:55:00,48.23,48.26,48.22,48.22,22683.23264561724,31.4189,31.4384,31.4124,31.4124,22683.2326
2012-04-18 10:00:00,48.23,48.27,48.19,48.27,32600.02279721874,31.4189,31.4449,31.3928,31.4449,32600.0228
2012-04-18 10:05:00,48.27,48.28,48.23,48.25,39211.21623161974,31.4449,31.4515,31.4189,31.4319,39211.2162
2012-04-18 10:10:00,48.26,48.31,48.23,48.26,56309.13028610509,31.4384,31.471,31.4189,31.4384,56309.1303
2012-04-18 10:15:00,48.28,48.3,48.23,48.25,27584.634674569705,31.4515,31.4645,31.4189,31.4319,27584.6347
2012-04-18 10:20:00,48.25,48.25,48.18,48.2,18237.77499145104,31.4319,31.4319,31.3863,31.3993,18237.775
2012-04-18 10:25:00,48.19,48.23,48.16,48.22,25988.82936281773,31.3928,31.4189,31.3733,31.4124,25988.8294
2012-04-18 10:30:00,48.21,48.23,48.15,48.23,32144.078422432463,31.4059,31.4189,31.3668,31.4189,32144.0784
2012-04-18 10:35:00,48.23,48.29,48.22,48.23,25190.926706941755,31.4189,31.458,31.4124,31.4189,25190.9267
2012-04-18 10:40:00,48.23,48.25,48.22,48.25,16527.98358600251,31.4189,31.4319,31.4124,31.4319,16527.9836
2012-04-18 10:45:00,48.26,48.27,48.26,48.26,11284.623275960334,31.4384,31.4449,31.4384,31.4384,11284.6233
2012-04-18 10:50:00,48.25,48.25,48.14,48.15,40693.03544967514,31.4319,31.4319,31.3603,31.3668,40693.0354
2012-04-18 10:55:00,48.15,48.16,48.12,48.14,24393.02405106577,31.3668,31.3733,31.3472,31.3603,24393.0241
2012-04-18 11:00:00,48.15,48.15,48.12,48.12,22455.260458224097,31.3668,31.3668,31.3472,31.3472,22455.2605
2012-04-18 11:05:00,48.12,48.12,48.02,48.06,40921.00763706828,31.3472,31.3472,31.2821,31.3081,40921.0076
2012-04-18 11:10:00,48.06,48.06,48.01,48.03,30548.273110680497,31.3081,31.3081,31.2756,31.2886,30548.2731
2012-04-18 11:15:00,48.03,48.08,48.02,48.07,28040.57904935598,31.2886,31.3212,31.2821,31.3147,28040.579
2012-04-18 11:20:00,48.07,48.12,48.07,48.12,10942.664994870624,31.3147,31.3472,31.3147,31.3472,10942.665
2012-04-18 11:25:00,48.11,48.12,48.07,48.1,31118.203579163343,31.3407,31.3472,31.3147,31.3342,31118.2036
2012-04-18 11:30:00,48.09,48.1,48.06,48.08,14020.28952467799,31.3277,31.3342,31.3081,31.3212,14020.2895
2012-04-18 11:35:00,48.08,48.08,48.05,48.06,11398.609369656902,31.3212,31.3212,31.3016,31.3081,11398.6094
2012-04-18 11:40:00,48.06,48.07,48.04,48.04,15844.067023823094,31.3081,31.3147,31.2951,31.2951,15844.067
2012-04-18 11:45:00,48.04,48.09,48.03,48.08,24051.065769976063,31.2951,31.3277,31.2886,31.3212,24051.0658
2012-04-18 11:50:00,48.08,48.1,48.04,48.1,20631.482959078992,31.3212,31.3342,31.2951,31.3342,20631.483
2012-04-18 11:55:00,48.11,48.12,48.07,48.08,16755.955773395646,31.3407,31.3472,31.3147,31.3212,16755.9558
2012-04-18 12:00:00,48.08,48.16,48.08,48.16,19719.59420950644,31.3212,31.3733,31.3212,31.3733,19719.5942
2012-04-18 12:05:00,48.17,48.17,48.15,48.15,17325.886241878492,31.3798,31.3798,31.3668,31.3668,17325.8862
2012-04-18 12:10:00,48.15,48.18,48.15,48.17,10942.664994870624,31.3668,31.3863,31.3668,31.3798,10942.665
2012-04-18 12:15:00,48.18,48.19,48.16,48.16,14704.206086857404,31.3863,31.3928,31.3733,31.3733,14704.2061
2012-04-18 12:20:00,48.16,48.17,48.14,48.14,9574.831870511798,31.3733,31.3798,31.3603,31.3603,9574.8319
2012-04-18 12:25:00,48.15,48.15,48.08,48.09,12424.484212926023,31.3668,31.3668,31.3212,31.3277,12424.4842
2012-04-18 12:30:00,48.1,48.11,48.08,48.1,9574.831870511798,31.3342,31.3407,31.3212,31.3342,9574.8319
2012-04-18 12:35:00,48.1,48.11,48.09,48.09,8206.998746152969,31.3342,31.3407,31.3277,31.3277,8206.9987
2012-04-18 12:40:00,48.09,48.13,48.09,48.13,12766.44249401573,31.3277,31.3537,31.3277,31.3537,12766.4425
2012-04-18 12:45:00,48.14,48.14,48.07,48.07,10144.762338994642,31.3603,31.3603,31.3147,31.3147,10144.7623
2012-04-18 12:50:00,48.07,48.09,48.06,48.09,10714.692807477488,31.3147,31.3277,31.3081,31.3277,10714.6928
2012-04-18 12:55:00,48.08,48.09,48.07,48.08,12538.470306622592,31.3212,31.3277,31.3147,31.3212,12538.4703
2012-04-18 13:00:00,48.09,48.12,48.08,48.12,17325.886241878492,31.3277,31.3472,31.3212,31.3472,17325.8862
2012-04-18 13:05:00,48.11,48.14,48.11,48.12,9574.831870511798,31.3407,31.3603,31.3407,31.3472,9574.8319
2012-04-18 13:10:00,48.11,48.12,48.08,48.08,16186.0253049128,31.3407,31.3472,31.3212,31.3212,16186.0253
2012-04-18 13:15:00,48.08,48.09,48.04,48.06,13564.345149891711,31.3212,31.3277,31.2951,31.3081,13564.3451
2012-04-18 13:20:00,48.06,48.09,48.06,48.06,58930.81044112618,31.3081,31.3277,31.3081,31.3081,58930.8104
2012-04-18 13:25:00,48.06,48.08,48.05,48.05,23595.121395189788,31.3081,31.3212,31.3016,31.3016,23595.1214
2012-04-18 13:30:00,48.04,48.07,48.01,48.01,18351.761085147613,31.2951,31.3147,31.2756,31.2756,18351.7611
2012-04-18 13:35:00,48.02,48.03,47.97,47.97,14362.247805767696,31.2821,31.2886,31.2495,31.2495,14362.2478
2012-04-18 13:40:00,47.97,48.0,47.96,47.97,45138.49310384133,31.2495,31.2691,31.243,31.2495,45138.4931
2012-04-18 13:45:00,47.98,47.98,47.96,47.97,21885.32998974125,31.256,31.256,31.243,31.2495,21885.33
2012-04-18 13:50:00,47.97,48.01,47.96,48.01,12766.44249401573,31.2495,31.2756,31.243,31.2756,12766.4425
2012-04-18 13:55:00,48.01,48.01,47.96,47.98,15844.067023823094,31.2756,31.2756,31.243,31.256,15844.067
2012-04-18 14:00:00,47.97,47.98,47.95,47.98,17553.85842927163,31.2495,31.256,31.2365,31.256,17553.8584
2012-04-18 14:05:00,47.99,47.99,47.97,47.97,12652.45640031916,31.2625,31.2625,31.2495,31.2495,12652.4564
2012-04-18 14:10:00,47.96,47.96,47.94,47.95,11626.58155705004,31.243,31.243,31.23,31.2365,11626.5816
2012-04-18 14:15:00,47.95,47.96,47.94,47.95,19605.60811580987,31.2365,31.243,31.23,31.2365,19605.6081
2012-04-18 14:20:00,47.95,48.03,47.95,48.01,25418.89889433489,31.2365,31.2886,31.2365,31.2756,25418.8989
2012-04-18 14:25:00,48.0,48.01,47.97,47.98,35905.61951441924,31.2691,31.2756,31.2495,31.256,35905.6195
2012-04-18 14:30:00,47.98,48.02,47.97,48.02,23025.190926706942,31.256,31.2821,31.2495,31.2821,23025.1909
2012-04-18 14:35:00,48.03,48.03,47.98,47.99,15730.080930126524,31.2886,31.2886,31.256,31.2625,15730.0809
2012-04-18 14:40:00,47.98,48.0,47.96,48.0,17097.914054485354,31.256,31.2691,31.243,31.2691,17097.9141
2012-04-18 14:45:00,48.0,48.02,48.0,48.01,14134.27561837456,31.2691,31.2821,31.2691,31.2756,14134.2756
2012-04-18 14:50:00,48.01,48.04,48.0,48.03,13336.372962498575,31.2756,31.2951,31.2691,31.2886,13336.373
2012-04-18 14:55:00,48.03,48.04,48.01,48.01,16641.969679699076,31.2886,31.2951,31.2756,31.2756,16641.9697
2012-04-18 15:00:00,48.01,48.08,48.01,48.08,45594.43747862761,31.2756,31.3212,31.2756,31.3212,45594.4375
2012-04-18 15:05:00,48.08,48.08,48.01,48.02,19149.6637410236,31.3212,31.3212,31.2756,31.2821,19149.6637
2012-04-18 15:10:00,48.01,48.04,47.99,47.99,27356.662487176563,31.2756,31.2951,31.2625,31.2625,27356.6625
2012-04-18 15:15:00,47.99,48.0,47.96,48.0,24165.05186367264,31.2625,31.2691,31.243,31.2691,24165.0519
2012-04-18 15:20:00,48.0,48.03,47.99,48.02,18921.69155363046,31.2691,31.2886,31.2625,31.2821,18921.6916
2012-04-18 15:25:00,48.02,48.03,47.94,47.97,40123.10498119229,31.2821,31.2886,31.23,31.2495,40123.105
2012-04-18 15:30:00,47.97,48.01,47.96,48.0,23481.135301493217,31.2495,31.2756,31.243,31.2691,23481.1353
2012-04-18 15:35:00,48.01,48.03,47.98,48.01,36703.522170295226,31.2756,31.2886,31.256,31.2756,36703.5222
2012-04-18 15:40:00,48.01,48.05,47.99,48.05,39553.17451270945,31.2756,31.3016,31.2625,31.3016,39553.1745
2012-04-18 15:45:00,48.05,48.06,48.01,48.02,55511.22763022912,31.3016,31.3081,31.2756,31.2821,55511.2276
2012-04-18 15:50:00,48.03,48.03,47.98,47.99,71127.32246665907,31.2886,31.2886,31.256,31.2625,71127.3225
2012-04-18 15:55:00,47.99,48.0,47.91,47.92,116493.78775789354,31.2625,31.2691,31.2104,31.2169,116493.7878
2012-04-19 09:30:00,47.86,47.92,47.75,47.81,95520.34651772484,31.1779,31.2169,31.1062,31.1453,95520.3465
2012-04-19 09:35:00,47.81,47.95,47.8,47.94,60754.58794027129,31.1453,31.2365,31.1388,31.23,60754.5879
2012-04-19 09:40:00,47.94,48.0,47.88,47.95,64174.17075116836,31.23,31.2691,31.1909,31.2365,64174.1708
2012-04-19 09:45:00,47.98,48.17,47.98,48.15,31460.16186025305,31.256,31.3798,31.256,31.3668,31460.1619
2012-04-19 09:50:00,48.15,48.16,48.09,48.11,16983.927960788784,31.3668,31.3733,31.3277,31.3407,16983.928
2012-04-19 09:55:00,48.11,48.14,48.08,48.14,11626.58155705004,31.3407,31.3603,31.3212,31.3603,11626.5816
2012-04-19 10:00:00,48.13,48.14,47.92,47.92,45936.395759717314,31.3537,31.3603,31.2169,31.2169,45936.3958
2012-04-19 10:05:00,47.91,47.97,47.9,47.92,33967.85592157757,31.2104,31.2495,31.2039,31.2169,33967.8559
2012-04-19 10:10:00,47.91,48.01,47.89,47.98,28382.537330445684,31.2104,31.2756,31.1974,31.256,28382.5373
2012-04-19 10:15:00,47.98,48.03,47.88,48.03,40579.04935597857,31.256,31.2886,31.1909,31.2886,40579.0494
2012-04-19 10:20:00,48.03,48.1,48.02,48.08,32827.99498461188,31.2886,31.3342,31.2821,31.3212,32827.995
2012-04-19 10:25:00,48.08,48.08,48.01,48.01,12652.45640031916,31.3212,31.3212,31.2756,31.2756,12652.4564
2012-04-19 10:30:00,48.02,48.2,48.01,48.2,31118.203579163343,31.2821,31.3993,31.2756,31.3993,31118.2036
2012-04-19 10:35:00,48.21,48.32,48.21,48.29,39325.20232531631,31.4059,31.4775,31.4059,31.458,39325.2023
2012-04-19 10:40:00,48.29,48.37,48.29,48.35,31346.17576655648,31.458,31.5101,31.458,31.4971,31346.1758
2012-04-19 10:45:00,48.36,48.37,48.3,48.33,20973.4412401687,31.5036,31.5101,31.4645,31.484,20973.4412
2012-04-19 10:50:00,48.32,48.37,48.31,48.37,21315.399521258405,31.4775,31.5101,31.471,31.5101,21315.3995
2012-04-19 10:55:00,48.37,48.39,48.34,48.36,13336.372962498575,31.5101,31.5231,31.4905,31.5036,13336.373
2012-04-19 11:00:00,48.36,48.38,48.33,48.38,16527.98358600251,31.5036,31.5166,31.484,31.5166,16527.9836
2012-04-19 11:05:00,48.38,48.42,48.37,48.38,13336.372962498575,31.5166,31.5427,31.5101,31.5166,13336.373
2012-04-19 11:10:00,48.38,48.38,48.3,48.3,16641.969679699076,31.5166,31.5166,31.4645,31.4645,16641.9697
2012-04-19 11:15:00,48.3,48.38,48.3,48.33,15274.136555340248,31.4645,31.5166,31.4645,31.484,15274.1366
2012-04-19 11:20:00,48.32,48.38,48.27,48.28,29978.34264219765,31.4775,31.5166,31.4449,31.4515,29978.3426
2012-04-19 11:25:00,48.27,48.3,48.24,48.27,13108.400775105438,31.4449,31.4645,31.4254,31.4449,13108.4008
2012-04-19 11:30:00,48.27,48.27,48.16,48.16,18921.69155363046,31.4449,31.4449,31.3733,31.3733,18921.6916
2012-04-19 11:35:00,48.16,48.18,48.13,48.18,7181.123902883848,31.3733,31.3863,31.3537,31.3863,7181.1239
2012-04-19 11:40:00,48.18,48.18,48.13,48.17,10714.692807477488,31.3863,31.3863,31.3537,31.3798,10714.6928
2012-04-19 11:45:00,48.18,48.21,48.14,48.21,9232.87358942209,31.3863,31.4059,31.3603,31.4059,9232.8736
2012-04-19 11:50:00,48.21,48.29,48.19,48.29,15046.16436794711,31.4059,31.458,31.3928,31.458,15046.1644
2012-04-19 11:55:00,48.29,48.31,48.29,48.3,19491.6220221133,31.458,31.471,31.458,31.4645,19491.622
2012-04-19 12:00:00,48.29,48.3,48.09,48.09,24734.98233215548,31.458,31.4645,31.3277,31.3277,24734.9823
2012-04-19 12:05:00,48.09,48.09,48.03,48.04,22797.218739313805,31.3277,31.3277,31.2886,31.2951,22797.2187
2012-04-19 12:10:00,48.05,48.1,48.02,48.09,9916.790151601504,31.3016,31.3342,31.2821,31.3277,9916.7902
2012-04-19 12:15:00,48.09,48.09,48.05,48.07,10258.748432691213,31.3277,31.3277,31.3016,31.3147,10258.7484
2012-04-19 12:20:00,48.08,48.1,48.02,48.02,9232.87358942209,31.3212,31.3342,31.2821,31.2821,9232.8736
2012-04-19 12:25:00,48.02,48.03,47.97,48.0,14704.206086857404,31.2821,31.2886,31.2495,31.2691,14704.2061
2012-04-19 12:30:00,48.0,48.01,47.95,48.0,8206.998746152969,31.2691,31.2756,31.2365,31.2691,8206.9987
2012-04-19 12:35:00,48.0,48.04,48.0,48.02,6611.193434401003,31.2691,31.2951,31.2691,31.2821,6611.1934
2012-04-19 12:40:00,48.03,48.04,48.01,48.01,45480.45138493104,31.2886,31.2951,31.2756,31.2756,45480.4514
2012-04-19 12:45:00,48.01,48.04,48.0,48.01,9802.804057904936,31.2756,31.2951,31.2691,31.2756,9802.8041
2012-04-19 12:50:00,48.0,48.0,47.94,47.95,8776.929214635815,31.2691,31.2691,31.23,31.2365,8776.9292
2012-04-19 12:55:00,47.94,47.95,47.9,47.91,20973.4412401687,31.23,31.2365,31.2039,31.2104,20973.4412
2012-04-19 13:00:00,47.91,47.99,47.89,47.94,69303.54496751397,31.2104,31.2625,31.1974,31.23,69303.545
2012-04-19 13:05:00,47.94,47.96,47.92,47.95,35221.70295223983,31.23,31.243,31.2169,31.2365,35221.703
2012-04-19 13:10:00,47.94,47.94,47.88,47.9,83893.7649606748,31.23,31.23,31.1909,31.2039,83893.765
2012-04-19 13:15:00,47.91,47.94,47.89,47.91,17439.87233557506,31.2104,31.23,31.1974,31.2104,17439.8723
2012-04-19 13:20:00,47.91,47.95,47.88,47.92,42744.78513621338,31.2104,31.2365,31.1909,31.2169,42744.7851
2012-04-19 13:25:00,47.92,47.94,47.9,47.92,6611.193434401003,31.2169,31.23,31.2039,31.2169,6611.1934
2012-04-19 13:30:00,47.93,48.01,47.89,48.0,63148.29590789924,31.2235,31.2756,31.1974,31.2691,63148.2959
2012-04-19 13:35:00,47.99,47.99,47.89,47.93,21087.427333865267,31.2625,31.2625,31.1974,31.2235,21087.4273
2012-04-19 13:40:00,47.93,47.94,47.9,47.9,7751.054371366693,31.2235,31.23,31.2039,31.2039,7751.0544
2012-04-19 13:45:00,47.91,47.94,47.9,47.94,18123.788897754475,31.2104,31.23,31.2039,31.23,18123.7889
2012-04-19 13:50:00,47.94,47.95,47.9,47.92,13906.30343098142,31.23,31.2365,31.2039,31.2169,13906.3034
2012-04-19 13:55:00,47.93,47.94,47.88,47.9,31460.16186025305,31.2235,31.23,31.1909,31.2039,31460.1619
2012-04-19 14:00:00,47.89,47.94,47.89,47.91,28154.565143052547,31.1974,31.23,31.1974,31.2104,28154.5651
2012-04-19 14:05:00,47.91,47.93,47.9,47.9,10258.748432691213,31.2104,31.2235,31.2039,31.2039,10258.7484
2012-04-19 14:10:00,47.91,47.93,47.89,47.92,25646.87108172803,31.2104,31.2235,31.1974,31.2169,25646.8711
2012-04-19 14:15:00,47.92,47.94,47.88,47.91,31916.10623503933,31.2169,31.23,31.1909,31.2104,31916.1062
2012-04-19 14:20:00,47.92,47.93,47.87,47.9,22455.260458224097,31.2169,31.2235,31.1844,31.2039,22455.2605
2012-04-19 14:25:00,47.91,47.92,47.85,47.86,14134.27561837456,31.2104,31.2169,31.1713,31.1779,14134.2756
2012-04-19 14:30:00,47.87,47.88,47.79,47.8,44226.60435426878,31.1844,31.1909,31.1323,31.1388,44226.6044
2012-04-19 14:35:00,47.79,47.79,47.71,47.77,22683.23264561724,31.1323,31.1323,31.0801,31.1192,22683.2326
2012-04-19 14:40:00,47.77,47.77,47.73,47.74,12880.428587712298,31.1192,31.1192,31.0932,31.0997,12880.4286
2012-04-19 14:45:00,47.75,47.78,47.71,47.77,18693.71936623732,31.1062,31.1257,31.0801,31.1192,18693.7194
2012-04-19 14:50:00,47.77,47.8,47.73,47.8,22797.218739313805,31.1192,31.1388,31.0932,31.1388,22797.2187
2012-04-19 14:55:00,47.8,47.83,47.8,47.82,24620.99623845891,31.1388,31.1583,31.1388,31.1518,24620.9962
2012-04-19 15:00:00,47.83,47.87,47.81,47.87,69873.4754359968,31.1583,31.1844,31.1453,31.1844,69873.4754
2012-04-19 15:05:00,47.86,47.87,47.81,47.82,64744.1012196512,31.1779,31.1844,31.1453,31.1518,64744.1012
2012-04-19 15:10:00,47.82,47.84,47.81,47.84,53915.42231847715,31.1518,31.1648,31.1453,31.1648,53915.4223
2012-04-19 15:15:00,47.84,47.87,47.82,47.84,27584.634674569705,31.1648,31.1844,31.1518,31.1648,27584.6347
2012-04-19 15:20:00,47.83,47.85,47.8,47.84,18579.73327254075,31.1583,31.1713,31.1388,31.1648,18579.7333
2012-04-19 15:25:00,47.84,47.94,47.84,47.92,33739.88373418443,31.1648,31.23,31.1648,31.2169,33739.8837
2012-04-19 15:30:00,47.9,47.94,47.88,47.94,26216.80155021088,31.2039,31.23,31.1909,31.23,26216.8016
2012-04-19 15:35:00,47.93,47.94,47.91,47.94,33169.95326570159,31.2235,31.23,31.2104,31.23,33169.9533
2012-04-19 15:40:00,47.93,47.94,47.89,47.9,23709.107488886355,31.2235,31.23,31.1974,31.2039,23709.1075
2012-04-19 15:45:00,47.91,48.0,47.9,47.94,51407.72825715263,31.2104,31.2691,31.2039,31.23,51407.7283
2012-04-19 15:50:00,47.94,47.96,47.86,47.94,63490.25418898895,31.23,31.243,31.1779,31.23,63490.2542
2012-04-19 15:55:00,47.95,47.97,47.91,47.93,66567.8787187963,31.2365,31.2495,31.2104,31.2235,66567.8787
2012-04-20 09:30:00,48.19,48.25,48.01,48.2,496523.4241422546,31.3928,31.4319,31.2756,31.3993,496523.4241
2012-04-20 09:35:00,48.15,48.18,48.08,48.16,27698.62076826627,31.3668,31.3863,31.3212,31.3733,27698.6208
2012-04-20 09:40:00,48.16,48.18,48.0,48.01,54713.32497435313,31.3733,31.3863,31.2691,31.2756,54713.325
2012-04-20 09:45:00,48.0,48.13,47.98,48.08,25418.89889433489,31.2691,31.3537,31.256,31.3212,25418.8989
2012-04-20 09:50:00,48.08,48.22,48.08,48.09,41946.8824803374,31.3212,31.4124,31.3212,31.3277,41946.8825
2012-04-20 09:55:00,48.09,48.15,48.05,48.15,18807.705459933888,31.3277,31.3668,31.3016,31.3668,18807.7055
2012-04-20 10:00:00,48.15,48.16,48.07,48.11,33169.95326570159,31.3668,31.3733,31.3147,31.3407,33169.9533
2012-04-20 10:05:00,48.11,48.19,48.08,48.14,24848.968425852046,31.3407,31.3928,31.3212,31.3603,24848.9684
2012-04-20 10:10:00,48.13,48.19,48.1,48.15,30092.32873589422,31.3537,31.3928,31.3342,31.3668,30092.3287
2012-04-20 10:15:00,48.14,48.16,48.1,48.14,23595.121395189788,31.3603,31.3733,31.3342,31.3603,23595.1214
2012-04-20 10:20:00,48.13,48.13,48.08,48.1,21657.35780234812,31.3537,31.3537,31.3212,31.3342,21657.3578
2012-04-20 10:25:00,48.1,48.15,48.09,48.1,13792.317337284852,31.3342,31.3668,31.3277,31.3342,13792.3173
2012-04-20 10:30:00,48.12,48.22,48.12,48.21,16527.98358600251,31.3472,31.4124,31.3472,31.4059,16527.9836
2012-04-20 10:35:00,48.22,48.27,48.21,48.26,43770.6599794825,31.4124,31.4449,31.4059,31.4384,43770.66
2012-04-20 10:40:00,48.26,48.31,48.26,48.3,13906.30343098142,31.4384,31.471,31.4384,31.4645,13906.3034
2012-04-20 10:45:00,48.31,48.31,48.28,48.3,16072.039211216232,31.471,31.471,31.4515,31.4645,16072.0392
2012-04-20 10:50:00,48.3,48.31,48.26,48.31,20061.552490596147,31.4645,31.471,31.4384,31.471,20061.5525
2012-04-20 10:55:00,48.31,48.31,48.23,48.23,25874.843269121167,31.471,31.471,31.4189,31.4189,25874.8433
2012-04-20 11:00:00,48.25,48.29,48.24,48.26,40579.04935597857,31.4319,31.458,31.4254,31.4384,40579.0494
2012-04-20 11:05:00,48.26,48.34,48.26,48.31,15502.108742733386,31.4384,31.4905,31.4384,31.471,15502.1087
2012-04-20 11:10:00,48.31,48.31,48.29,48.29,5243.360310042175,31.471,31.471,31.458,31.458,5243.3603
2012-04-20 11:15:00,48.28,48.28,48.25,48.27,9916.790151601504,31.4515,31.4515,31.4319,31.4449,9916.7902
2012-04-20 11:20:00,48.27,48.32,48.27,48.3,12766.44249401573,31.4449,31.4775,31.4449,31.4645,12766.4425
2012-04-20 11:25:00,48.3,48.31,48.25,48.26,22683.23264561724,31.4645,31.471,31.4319,31.4384,22683.2326
2012-04-20 11:30:00,48.26,48.32,48.26,48.31,15388.122649036815,31.4384,31.4775,31.4384,31.471,15388.1226
2012-04-20 11:35:00,48.31,48.32,48.27,48.27,21543.371708651543,31.471,31.4775,31.4449,31.4449,21543.3717
2012-04-20 11:40:00,48.26,48.3,48.26,48.28,15730.080930126524,31.4384,31.4645,31.4384,31.4515,15730.0809
2012-04-20 11:45:00,48.27,48.3,48.27,48.29,8093.0126524564,31.4449,31.4645,31.4449,31.458,8093.0127
2012-04-20 11:50:00,48.28,48.3,48.27,48.28,8320.984839849538,31.4515,31.4645,31.4449,31.4515,8320.9848
2012-04-20 11:55:00,48.27,48.3,48.27,48.3,8662.943120939246,31.4449,31.4645,31.4449,31.4645,8662.9431
2012-04-20 12:00:00,48.3,48.37,48.29,48.37,29864.356548501084,31.4645,31.5101,31.458,31.5101,29864.3565
2012-04-20 12:05:00,48.37,48.37,48.34,48.37,14134.27561837456,31.5101,31.5101,31.4905,31.5101,14134.2756
2012-04-20 12:10:00,48.36,48.41,48.36,48.4,21657.35780234812,31.5036,31.5361,31.5036,31.5296,21657.3578
2012-04-20 12:15:00,48.4,48.41,48.37,48.39,20973.4412401687,31.5296,31.5361,31.5101,31.5231,20973.4412
2012-04-20 12:20:00,48.39,48.39,48.37,48.38,18807.705459933888,31.5231,31.5231,31.5101,31.5166,18807.7055
2012-04-20 12:25:00,48.39,48.41,48.39,48.4,4445.457654166192,31.5231,31.5361,31.5231,31.5296,4445.4577
2012-04-20 12:30:00,48.41,48.41,48.38,48.39,11626.58155705004,31.5361,31.5361,31.5166,31.5231,11626.5816
2012-04-20 12:35:00,48.39,48.42,48.38,48.41,11854.553744443176,31.5231,31.5427,31.5166,31.5361,11854.5537
2012-04-20 12:40:00,48.41,48.42,48.37,48.38,9118.88749572552,31.5361,31.5427,31.5101,31.5166,9118.8875
2012-04-20 12:45:00,48.38,48.38,48.37,48.37,7181.123902883848,31.5166,31.5166,31.5101,31.5101,7181.1239
2012-04-20 12:50:00,48.37,48.39,48.37,48.37,11398.609369656902,31.5101,31.5231,31.5101,31.5101,11398.6094
2012-04-20 12:55:00,48.37,48.38,48.37,48.37,4901.402028952468,31.5101,31.5166,31.5101,31.5101,4901.402
2012-04-20 13:00:00,48.37,48.38,48.36,48.38,10258.748432691213,31.5101,31.5166,31.5036,31.5166,10258.7484
2012-04-20 13:05:00,48.38,48.41,48.37,48.41,10030.776245298071,31.5166,31.5361,31.5101,31.5361,10030.7762
2012-04-20 13:10:00,48.41,48.41,48.4,48.4,2849.6523424142256,31.5361,31.5361,31.5296,31.5296,2849.6523
2012-04-20 13:15:00,48.4,48.4,48.37,48.38,14134.27561837456,31.5296,31.5296,31.5101,31.5166,14134.2756
2012-04-20 13:20:00,48.38,48.38,48.36,48.36,14248.261712071127,31.5166,31.5166,31.5036,31.5036,14248.2617
2012-04-20 13:25:00,48.36,48.36,48.33,48.35,18123.788897754475,31.5036,31.5036,31.484,31.4971,18123.7889
2012-04-20 13:30:00,48.35,48.36,48.31,48.31,9802.804057904936,31.4971,31.5036,31.471,31.471,9802.8041
2012-04-20 13:35:00,48.31,48.36,48.31,48.35,5243.360310042175,31.471,31.5036,31.471,31.4971,5243.3603
2012-04-20 13:40:00,48.37,48.37,48.35,48.35,11626.58155705004,31.5101,31.5101,31.4971,31.4971,11626.5816
2012-04-20 13:45:00,48.34,48.37,48.32,48.37,7295.109996580417,31.4905,31.5101,31.4775,31.5101,7295.11
2012-04-20 13:50:00,48.37,48.37,48.29,48.31,59272.76872221589,31.5101,31.5101,31.458,31.471,59272.7687
2012-04-20 13:55:00,48.31,48.34,48.3,48.34,9916.790151601504,31.471,31.4905,31.4645,31.4905,9916.7902
2012-04-20 14:00:00,48.34,48.34,48.3,48.33,11398.609369656902,31.4905,31.4905,31.4645,31.484,11398.6094
2012-04-20 14:05:00,48.33,48.34,48.27,48.28,29750.37045480452,31.484,31.4905,31.4449,31.4515,29750.3705
2012-04-20 14:10:00,48.27,48.33,48.27,48.33,21657.35780234812,31.4449,31.484,31.4449,31.484,21657.3578
2012-04-20 14:15:00,48.33,48.37,48.32,48.36,12196.512025532886,31.484,31.5101,31.4775,31.5036,12196.512
2012-04-20 14:20:00,48.35,48.35,48.32,48.33,14248.261712071127,31.4971,31.4971,31.4775,31.484,14248.2617
2012-04-20 14:25:00,48.33,48.39,48.32,48.37,14134.27561837456,31.484,31.5231,31.4775,31.5101,14134.2756
2012-04-20 14:30:00,48.37,48.4,48.35,48.39,12652.45640031916,31.5101,31.5296,31.4971,31.5231,12652.4564
2012-04-20 14:35:00,48.39,48.39,48.37,48.38,9460.84577681523,31.5231,31.5231,31.5101,31.5166,9460.8458
2012-04-20 14:40:00,48.38,48.39,48.37,48.38,8662.943120939246,31.5166,31.5231,31.5101,31.5166,8662.9431
2012-04-20 14:45:00,48.38,48.39,48.35,48.38,14020.28952467799,31.5166,31.5231,31.4971,31.5166,14020.2895
2012-04-20 14:50:00,48.38,48.38,48.35,48.37,16755.955773395646,31.5166,31.5166,31.4971,31.5101,16755.9558
2012-04-20 14:55:00,48.37,48.38,48.3,48.31,33397.92545309472,31.5101,31.5166,31.4645,31.471,33397.9255
2012-04-20 15:00:00,48.32,48.34,48.3,48.34,14704.206086857404,31.4775,31.4905,31.4645,31.4905,14704.2061
2012-04-20 15:05:00,48.34,48.37,48.3,48.3,33169.95326570159,31.4905,31.5101,31.4645,31.4645,33169.9533
2012-04-20 15:10:00,48.3,48.35,48.27,48.35,20745.469052775563,31.4645,31.4971,31.4449,31.4971,20745.4691
2012-04-20 15:15:00,48.36,48.36,48.33,48.35,14590.219993160834,31.5036,31.5036,31.484,31.4971,14590.22
2012-04-20 15:20:00,48.35,48.36,48.31,48.32,28496.52342414225,31.4971,31.5036,31.471,31.4775,28496.5234
2012-04-20 15:25:00,48.32,48.34,48.31,48.34,10030.776245298071,31.4775,31.4905,31.471,31.4905,10030.7762
2012-04-20 15:30:00,48.34,48.39,48.33,48.34,38527.29966944033,31.4905,31.5231,31.484,31.4905,38527.2997
2012-04-20 15:35:00,48.34,48.35,48.31,48.35,26900.71811239029,31.4905,31.4971,31.471,31.4971,26900.7181
2012-04-20 15:40:00,48.34,48.35,48.3,48.3,29522.398267411376,31.4905,31.4971,31.4645,31.4645,29522.3983
2012-04-20 15:45:00,48.3,48.3,48.25,48.3,26786.73201869372,31.4645,31.4645,31.4319,31.4645,26786.732
2012-04-20 15:50:00,48.3,48.32,48.28,48.3,47760.17325886242,31.4645,31.4775,31.4515,31.4645,47760.1733
2012-04-20 15:55:00,48.3,48.3,48.25,48.26,79676.27949390175,31.4645,31.4645,31.4319,31.4384,79676.2795
2012-04-23 09:30:00,47.88,48.08,47.84,47.95,55739.19981762225,31.1909,31.3212,31.1648,31.2365,55739.1998
2012-04-23 09:35:00,47.98,47.98,47.87,47.96,19719.59420950644,31.256,31.256,31.1844,31.243,19719.5942
2012-04-23 09:40:00,47.96,47.96,47.76,47.79,28040.57904935598,31.243,31.243,31.1127,31.1323,28040.579
2012-04-23 09:45:00,47.78,47.85,47.75,47.82,40807.02154337171,31.1257,31.1713,31.1062,31.1518,40807.0215
2012-04-23 09:50:00,47.81,47.81,47.73,47.76,31118.203579163343,31.1453,31.1453,31.0932,31.1127,31118.2036
2012-04-23 09:55:00,47.75,47.8,47.73,47.8,39553.17451270945,31.1062,31.1388,31.0932,31.1388,39553.1745
2012-04-23 10:00:00,47.8,47.81,47.69,47.73,39211.21623161974,31.1388,31.1453,31.0671,31.0932,39211.2162
2012-04-23 10:05:00,47.73,47.74,47.68,47.69,46164.367947110455,31.0932,31.0997,31.0606,31.0671,46164.3679
2012-04-23 10:10:00,47.68,47.73,47.67,47.73,28154.565143052547,31.0606,31.0932,31.0541,31.0932,28154.5651
2012-04-23 10:15:00,47.73,47.73,47.63,47.64,31346.17576655648,31.0932,31.0932,31.028,31.0345,31346.1758
2012-04-23 10:20:00,47.63,47.73,47.6,47.65,37843.38310726092,31.028,31.0932,31.0085,31.0411,37843.3831
2012-04-23 10:25:00,47.66,47.68,47.6,47.66,37501.424826171205,31.0476,31.0606,31.0085,31.0476,37501.4248
2012-04-23 10:30:00,47.65,47.65,47.59,47.64,10714.692807477488,31.0411,31.0411,31.002,31.0345,10714.6928
2012-04-23 10:35:00,47.64,47.68,47.61,47.68,20745.469052775563,31.0345,31.0606,31.015,31.0606,20745.4691
2012-04-23 10:40:00,47.68,47.7,47.64,47.69,19491.6220221133,31.0606,31.0736,31.0345,31.0671,19491.622
2012-04-23 10:45:00,47.68,47.71,47.64,47.7,22455.260458224097,31.0606,31.0801,31.0345,31.0736,22455.2605
2012-04-23 10:50:00,47.71,47.73,47.65,47.73,27014.70420608686,31.0801,31.0932,31.0411,31.0932,27014.7042
2012-04-23 10:55:00,47.73,47.74,47.67,47.67,19263.649834720163,31.0932,31.0997,31.0541,31.0541,19263.6498
2012-04-23 11:00:00,47.68,47.69,47.61,47.65,16072.039211216232,31.0606,31.0671,31.015,31.0411,16072.0392
2012-04-23 11:05:00,47.65,47.68,47.63,47.67,10486.72062008435,31.0411,31.0606,31.028,31.0541,10486.7206
2012-04-23 11:10:00,47.66,47.71,47.65,47.65,11854.553744443176,31.0476,31.0801,31.0411,31.0411,11854.5537
2012-04-23 11:15:00,47.65,47.65,47.63,47.65,10486.72062008435,31.0411,31.0411,31.028,31.0411,10486.7206
2012-04-23 11:20:00,47.64,47.65,47.58,47.58,13564.345149891711,31.0345,31.0411,30.9954,30.9954,13564.3451
2012-04-23 11:25:00,47.58,47.61,47.57,47.58,14590.219993160834,30.9954,31.015,30.9889,30.9954,14590.22
2012-04-23 11:30:00,47.59,47.6,47.57,47.6,15958.053117519665,31.002,31.0085,30.9889,31.0085,15958.0531
2012-04-23 11:35:00,47.59,47.6,47.55,47.58,45822.40966602074,31.002,31.0085,30.9759,30.9954,45822.4097
2012-04-23 11:40:00,47.58,47.59,47.58,47.58,7181.123902883848,30.9954,31.002,30.9954,30.9954,7181.1239
2012-04-23 11:45:00,47.57,47.57,47.51,47.53,14704.206086857404,30.9889,30.9889,30.9498,30.9629,14704.2061
2012-04-23 11:50:00,47.53,47.56,47.52,47.54,11170.637182263765,30.9629,30.9824,30.9564,30.9694,11170.6372
2012-04-23 11:55:00,47.54,47.58,47.54,47.57,30548.273110680497,30.9694,30.9954,30.9694,30.9889,30548.2731
2012-04-23 12:00:00,47.56,47.61,47.55,47.59,29522.398267411376,30.9824,31.015,30.9759,31.002,29522.3983
2012-04-23 12:05:00,47.6,47.61,47.58,47.59,25304.91280063832,31.0085,31.015,30.9954,31.002,25304.9128
2012-04-23 12:10:00,47.59,47.59,47.57,47.59,12538.470306622592,31.002,31.002,30.9889,31.002,12538.4703
2012-04-23 12:15:00,47.59,47.61,47.57,47.57,16755.955773395646,31.002,31.015,30.9889,30.9889,16755.9558
2012-04-23 12:20:00,47.56,47.57,47.54,47.56,10486.72062008435,30.9824,30.9889,30.9694,30.9824,10486.7206
2012-04-23 12:25:00,47.56,47.58,47.54,47.55,31916.10623503933,30.9824,30.9954,30.9694,30.9759,31916.1062
2012-04-23 12:30:00,47.55,47.57,47.54,47.55,13336.372962498575,30.9759,30.9889,30.9694,30.9759,13336.373
2012-04-23 12:35:00,47.55,47.58,47.55,47.56,15160.15046164368,30.9759,30.9954,30.9759,30.9824,15160.1505
2012-04-23 12:40:00,47.56,47.57,47.54,47.56,6725.179528097572,30.9824,30.9889,30.9694,30.9824,6725.1795
2012-04-23 12:45:00,47.56,47.57,47.51,47.52,13108.400775105438,30.9824,30.9889,30.9498,30.9564,13108.4008
2012-04-23 12:50:00,47.53,47.55,47.52,47.53,6725.179528097572,30.9629,30.9759,30.9564,30.9629,6725.1795
2012-04-23 12:55:00,47.52,47.57,47.52,47.56,8320.984839849538,30.9564,30.9889,30.9564,30.9824,8320.9848
2012-04-23 13:00:00,47.57,47.58,47.56,47.58,9232.87358942209,30.9889,30.9954,30.9824,30.9954,9232.8736
2012-04-23 13:05:00,47.58,47.58,47.56,47.58,9802.804057904936,30.9954,30.9954,30.9824,30.9954,9802.8041
2012-04-23 13:10:00,47.58,47.64,47.58,47.64,15502.108742733386,30.9954,31.0345,30.9954,31.0345,15502.1087
2012-04-23 13:15:00,47.64,47.65,47.61,47.64,15844.067023823094,31.0345,31.0411,31.015,31.0345,15844.067
2012-04-23 13:20:00,47.64,47.66,47.64,47.66,9118.88749572552,31.0345,31.0476,31.0345,31.0476,9118.8875
2012-04-23 13:25:00,47.67,47.67,47.63,47.65,18351.761085147613,31.0541,31.0541,31.028,31.0411,18351.7611
2012-04-23 13:30:00,47.65,47.65,47.62,47.65,19491.6220221133,31.0411,31.0411,31.0215,31.0411,19491.622
2012-04-23 13:35:00,47.65,47.67,47.65,47.66,3647.554998290209,31.0411,31.0541,31.0411,31.0476,3647.555
2012-04-23 13:40:00,47.66,47.69,47.65,47.67,21771.343896044684,31.0476,31.0671,31.0411,31.0541,21771.3439
2012-04-23 13:45:00,47.66,47.66,47.6,47.64,18465.74717884418,31.0476,31.0476,31.0085,31.0345,18465.7472
2012-04-23 13:50:00,47.64,47.66,47.64,47.65,7751.054371366693,31.0345,31.0476,31.0345,31.0411,7751.0544
2012-04-23 13:55:00,47.65,47.66,47.65,47.65,7295.109996580417,31.0411,31.0476,31.0411,31.0411,7295.11
2012-04-23 14:00:00,47.65,47.68,47.58,47.65,33511.91154679129,31.0411,31.0606,30.9954,31.0411,33511.9115
2012-04-23 14:05:00,47.65,47.67,47.63,47.65,31802.120141342755,31.0411,31.0541,31.028,31.0411,31802.1201
2012-04-23 14:10:00,47.65,47.71,47.65,47.7,12196.512025532886,31.0411,31.0801,31.0411,31.0736,12196.512
2012-04-23 14:15:00,47.7,47.74,47.7,47.73,12082.525931836317,31.0736,31.0997,31.0736,31.0932,12082.5259
2012-04-23 14:20:00,47.74,47.82,47.74,47.8,54257.38059956685,31.0997,31.1518,31.0997,31.1388,54257.3806
2012-04-23 14:25:00,47.8,47.8,47.8,47.8,6725.179528097572,31.1388,31.1388,31.1388,31.1388,6725.1795
2012-04-23 14:30:00,47.8,47.87,47.8,47.85,16072.039211216232,31.1388,31.1844,31.1388,31.1713,16072.0392
2012-04-23 14:35:00,47.85,47.85,47.82,47.82,17781.830616664767,31.1713,31.1713,31.1518,31.1518,17781.8306
2012-04-23 14:40:00,47.82,47.87,47.82,47.86,24393.02405106577,31.1518,31.1844,31.1518,31.1779,24393.0241
2012-04-23 14:45:00,47.87,47.88,47.79,47.8,24279.0379573692,31.1844,31.1909,31.1323,31.1388,24279.038
2012-04-23 14:50:00,47.8,47.81,47.79,47.81,13906.30343098142,31.1388,31.1453,31.1323,31.1453,13906.3034
2012-04-23 14:55:00,47.81,47.83,47.8,47.8,18807.705459933888,31.1453,31.1583,31.1388,31.1388,18807.7055
2012-04-23 15:00:00,47.79,47.82,47.78,47.79,21087.427333865267,31.1323,31.1518,31.1257,31.1323,21087.4273
2012-04-23 15:05:00,47.78,47.86,47.77,47.79,39211.21623161974,31.1257,31.1779,31.1192,31.1323,39211.2162
2012-04-23 15:10:00,47.79,47.84,47.79,47.82,26444.773737604013,31.1323,31.1648,31.1323,31.1518,26444.7737
2012-04-23 15:15:00,47.82,47.87,47.81,47.86,10030.776245298071,31.1518,31.1844,31.1453,31.1779,10030.7762
2012-04-23 15:20:00,47.85,47.85,47.79,47.79,17211.90014818192,31.1713,31.1713,31.1323,31.1323,17211.9001
2012-04-23 15:25:00,47.79,47.86,47.79,47.86,9574.831870511798,31.1323,31.1779,31.1323,31.1779,9574.8319
2012-04-23 15:30:00,47.86,47.87,47.82,47.82,20745.469052775563,31.1779,31.1844,31.1518,31.1518,20745.4691
2012-04-23 15:35:00,47.83,47.88,47.83,47.87,23025.190926706942,31.1583,31.1909,31.1583,31.1844,23025.1909
2012-04-23 15:40:00,47.88,47.9,47.86,47.87,25874.843269121167,31.1909,31.2039,31.1779,31.1844,25874.8433
2012-04-23 15:45:00,47.87,47.9,47.85,47.88,34537.78639006041,31.1844,31.2039,31.1713,31.1909,34537.7864
2012-04-23 15:50:00,47.87,47.92,47.86,47.89,39211.21623161974,31.1844,31.2169,31.1779,31.1974,39211.2162
2012-04-23 15:55:00,47.89,47.9,47.84,47.85,83209.84839849538,31.1974,31.2039,31.1648,31.1713,83209.8484
2012-04-24 09:30:00,48.0,48.05,47.88,48.01,77738.51590106008,31.2691,31.3016,31.1909,31.2756,77738.5159
2012-04-24 09:35:00,48.03,48.12,47.99,48.09,53459.47794369087,31.2886,31.3472,31.2625,31.3277,53459.4779
2012-04-24 09:40:00,48.08,48.1,48.0,48.03,51749.686538242335,31.3212,31.3342,31.2691,31.2886,51749.6865
2012-04-24 09:45:00,48.04,48.12,48.02,48.08,31802.120141342755,31.2951,31.3472,31.2821,31.3212,31802.1201
2012-04-24 09:50:00,48.08,48.1,48.0,48.0,22227.28827083096,31.3212,31.3342,31.2691,31.2691,22227.2883
2012-04-24 09:55:00,48.0,48.01,47.92,47.96,30092.32873589422,31.2691,31.2756,31.2169,31.243,30092.3287
2012-04-24 10:00:00,47.96,48.1,47.94,48.09,36475.549982902085,31.243,31.3342,31.23,31.3277,36475.55
2012-04-24 10:05:00,48.09,48.21,48.08,48.17,23595.121395189788,31.3277,31.4059,31.3212,31.3798,23595.1214
2012-04-24 10:10:00,48.17,48.19,48.15,48.17,21999.31608343782,31.3798,31.3928,31.3668,31.3798,21999.3161
2012-04-24 10:15:00,48.17,48.21,48.15,48.15,22911.20483301037,31.3798,31.4059,31.3668,31.3668,22911.2048
2012-04-24 10:20:00,48.15,48.17,48.12,48.15,26672.74592499715,31.3668,31.3798,31.3472,31.3668,26672.7459
2012-04-24 10:25:00,48.15,48.18,48.13,48.15,9346.85968311866,31.3668,31.3863,31.3537,31.3668,9346.8597
2012-04-24 10:30:00,48.15,48.2,48.15,48.18,17211.90014818192,31.3668,31.3993,31.3668,31.3863,17211.9001
2012-04-24 10:35:00,48.16,48.18,48.15,48.18,16072.039211216232,31.3733,31.3863,31.3668,31.3863,16072.0392
2012-04-24 10:40:00,48.16,48.2,48.14,48.2,12310.498119229454,31.3733,31.3993,31.3603,31.3993,12310.4981
2012-04-24 10:45:00,48.21,48.22,48.19,48.21,18579.73327254075,31.4059,31.4124,31.3928,31.4059,18579.7333
2012-04-24 10:50:00,48.2,48.21,48.16,48.17,9232.87358942209,31.3993,31.4059,31.3733,31.3798,9232.8736
2012-04-24 10:55:00,48.17,48.2,48.16,48.19,9460.84577681523,31.3798,31.3993,31.3733,31.3928,9460.8458
2012-04-24 11:00:00,48.18,48.21,48.13,48.13,13336.372962498575,31.3863,31.4059,31.3537,31.3537,13336.373
2012-04-24 11:05:00,48.12,48.17,48.1,48.17,28610.509517838826,31.3472,31.3798,31.3342,31.3798,28610.5095
2012-04-24 11:10:00,48.17,48.23,48.15,48.23,17667.844522968197,31.3798,31.4189,31.3668,31.4189,17667.8445
2012-04-24 11:15:00,48.23,48.25,48.23,48.23,13222.386868802008,31.4189,31.4319,31.4189,31.4189,13222.3869
2012-04-24 11:20:00,48.23,48.24,48.22,48.23,8093.0126524564,31.4189,31.4254,31.4124,31.4189,8093.0127
2012-04-24 11:25:00,48.23,48.26,48.21,48.22,23253.16311410008,31.4189,31.4384,31.4059,31.4124,23253.1631
2012-04-24 11:30:00,48.22,48.23,48.16,48.17,13906.30343098142,31.4124,31.4189,31.3733,31.3798,13906.3034
2012-04-24 11:35:00,48.16,48.16,48.08,48.11,20289.524677989284,31.3733,31.3733,31.3212,31.3407,20289.5247
2012-04-24 11:40:00,48.12,48.14,48.1,48.14,8093.0126524564,31.3472,31.3603,31.3342,31.3603,8093.0127
2012-04-24 11:45:00,48.12,48.16,48.12,48.13,10828.678901174057,31.3472,31.3733,31.3472,31.3537,10828.6789
2012-04-24 11:50:00,48.13,48.14,48.1,48.12,20517.496865382425,31.3537,31.3603,31.3342,31.3472,20517.4969
2012-04-24 11:55:00,48.12,48.12,48.06,48.06,7979.026558759831,31.3472,31.3472,31.3081,31.3081,7979.0266
2012-04-24 12:00:00,48.07,48.08,48.05,48.06,7523.082183973555,31.3147,31.3212,31.3016,31.3081,7523.0822
2012-04-24 12:05:00,48.06,48.07,48.05,48.05,4901.402028952468,31.3081,31.3147,31.3016,31.3016,4901.402
2012-04-24 12:10:00,48.05,48.08,48.04,48.08,8434.970933546107,31.3016,31.3212,31.2951,31.3212,8434.9709
2012-04-24 12:15:00,48.08,48.08,48.06,48.07,10144.762338994642,31.3212,31.3212,31.3081,31.3147,10144.7623
2012-04-24 12:20:00,48.06,48.07,48.03,48.06,11170.637182263765,31.3081,31.3147,31.2886,31.3081,11170.6372
2012-04-24 12:25:00,48.05,48.07,48.03,48.05,6953.151715490711,31.3016,31.3147,31.2886,31.3016,6953.1517
2012-04-24 12:30:00,48.06,48.08,48.04,48.05,7295.109996580417,31.3081,31.3212,31.2951,31.3016,7295.11
2012-04-24 12:35:00,48.06,48.07,48.01,48.01,18351.761085147613,31.3081,31.3147,31.2756,31.2756,18351.7611
2012-04-24 12:40:00,48.01,48.01,47.94,47.96,7067.137809187279,31.2756,31.2756,31.23,31.243,7067.1378
2012-04-24 12:45:00,47.96,47.96,47.95,47.95,4103.4993730764845,31.243,31.243,31.2365,31.2365,4103.4994
2012-04-24 12:50:00,47.96,48.0,47.95,47.98,11626.58155705004,31.243,31.2691,31.2365,31.256,11626.5816
2012-04-24 12:55:00,47.98,47.99,47.95,47.95,5243.360310042175,31.256,31.2625,31.2365,31.2365,5243.3603
2012-04-24 13:00:00,47.95,47.98,47.95,47.95,7295.109996580417,31.2365,31.256,31.2365,31.2365,7295.11
2012-04-24 13:05:00,47.95,47.97,47.94,47.96,8890.915308332384,31.2365,31.2495,31.23,31.243,8890.9153
2012-04-24 13:10:00,47.96,47.97,47.94,47.94,14590.219993160834,31.243,31.2495,31.23,31.23,14590.22
2012-04-24 13:15:00,47.94,47.96,47.93,47.96,31232.18967285992,31.23,31.243,31.2235,31.243,31232.1897
2012-04-24 13:20:00,47.96,47.98,47.95,47.97,5699.304684828451,31.243,31.256,31.2365,31.2495,5699.3047
2012-04-24 13:25:00,47.97,47.98,47.96,47.97,5699.304684828451,31.2495,31.256,31.243,31.2495,5699.3047
2012-04-24 13:30:00,47.97,48.03,47.97,48.0,15958.053117519665,31.2495,31.2886,31.2495,31.2691,15958.0531
2012-04-24 13:35:00,48.01,48.01,47.98,48.0,8548.957027242677,31.2756,31.2756,31.256,31.2691,8548.957
2012-04-24 13:40:00,47.99,47.99,47.95,47.99,9802.804057904936,31.2625,31.2625,31.2365,31.2625,9802.8041
2012-04-24 13:45:00,47.98,48.0,47.98,47.99,4331.471560469623,31.256,31.2691,31.256,31.2625,4331.4716
2012-04-24 13:50:00,47.98,47.98,47.94,47.94,6041.262965918158,31.256,31.256,31.23,31.23,6041.263
2012-04-24 13:55:00,47.94,47.94,47.9,47.9,16869.941867092213,31.23,31.23,31.2039,31.2039,16869.9419
2012-04-24 14:00:00,47.9,47.92,47.9,47.91,10942.664994870624,31.2039,31.2169,31.2039,31.2104,10942.665
2012-04-24 14:05:00,47.91,47.93,47.9,47.92,13336.372962498575,31.2104,31.2235,31.2039,31.2169,13336.373
2012-04-24 14:10:00,47.91,47.92,47.89,47.9,9688.817964208369,31.2104,31.2169,31.1974,31.2039,9688.818
2012-04-24 14:15:00,47.9,47.94,47.9,47.94,9232.87358942209,31.2039,31.23,31.2039,31.23,9232.8736
2012-04-24 14:20:00,47.94,47.94,47.89,47.9,8662.943120939246,31.23,31.23,31.1974,31.2039,8662.9431
2012-04-24 14:25:00,47.9,47.92,47.88,47.92,19377.635928416734,31.2039,31.2169,31.1909,31.2169,19377.6359
2012-04-24 14:30:00,47.92,47.96,47.92,47.94,16983.927960788784,31.2169,31.243,31.2169,31.23,16983.928
2012-04-24 14:35:00,47.94,47.99,47.93,47.99,11968.539838139746,31.23,31.2625,31.2235,31.2625,11968.5398
2012-04-24 14:40:00,47.99,47.99,47.94,47.94,7637.068277670124,31.2625,31.2625,31.23,31.23,7637.0683
2012-04-24 14:45:00,47.94,47.95,47.92,47.95,12082.525931836317,31.23,31.2365,31.2169,31.2365,12082.5259
2012-04-24 14:50:00,47.95,47.98,47.95,47.97,7751.054371366693,31.2365,31.256,31.2365,31.2495,7751.0544
2012-04-24 14:55:00,47.98,47.98,47.96,47.97,8890.915308332384,31.256,31.256,31.243,31.2495,8890.9153
2012-04-24 15:00:00,47.96,47.96,47.93,47.94,46164.367947110455,31.243,31.243,31.2235,31.23,46164.3679
2012-04-24 15:05:00,47.93,47.97,47.89,47.96,68961.58668642426,31.2235,31.2495,31.1974,31.243,68961.5867
2012-04-24 15:10:00,47.95,47.95,47.93,47.95,15616.094836429957,31.2365,31.2365,31.2235,31.2365,15616.0948
2012-04-24 15:15:00,47.95,48.0,47.94,47.95,28382.537330445684,31.2365,31.2691,31.23,31.2365,28382.5373
2012-04-24 15:20:00,47.95,48.01,47.95,48.0,12196.512025532886,31.2365,31.2756,31.2365,31.2691,12196.512
2012-04-24 15:25:00,47.99,47.99,47.95,47.95,11854.553744443176,31.2625,31.2625,31.2365,31.2365,11854.5537
2012-04-24 15:30:00,47.95,48.01,47.95,48.0,10030.776245298071,31.2365,31.2756,31.2365,31.2691,10030.7762
2012-04-24 15:35:00,48.0,48.03,47.99,48.0,27812.60686196284,31.2691,31.2886,31.2625,31.2691,27812.6069
2012-04-24 15:40:00,48.01,48.01,47.99,48.01,12310.498119229454,31.2756,31.2756,31.2625,31.2756,12310.4981
2012-04-24 15:45:00,48.01,48.03,47.96,47.97,34879.74467115012,31.2756,31.2886,31.243,31.2495,34879.7447
2012-04-24 15:50:00,47.97,47.99,47.96,47.99,21315.399521258405,31.2495,31.2625,31.243,31.2625,21315.3995
2012-04-24 15:55:00,47.98,48.04,47.98,48.02,73749.00262168015,31.256,31.2951,31.256,31.2821,73749.0026
2012-04-25 09:30:00,48.25,48.25,48.08,48.17,63262.282001595806,31.4319,31.4319,31.3212,31.3798,63262.282
2012-04-25 09:35:00,48.17,48.18,48.08,48.13,53573.46403738744,31.3798,31.3863,31.3212,31.3537,53573.464
2012-04-25 09:40:00,48.13,48.24,48.11,48.24,24165.05186367264,31.3537,31.4254,31.3407,31.4254,24165.0519
2012-04-25 09:45:00,48.24,48.36,48.23,48.29,38299.32748204719,31.4254,31.5036,31.4189,31.458,38299.3275
2012-04-25 09:50:00,48.29,48.37,48.27,48.31,41376.95201185456,31.458,31.5101,31.4449,31.471,41376.952
2012-04-25 09:55:00,48.32,48.33,48.23,48.29,46050.381853413885,31.4775,31.484,31.4189,31.458,46050.3819
2012-04-25 10:00:00,48.3,48.31,48.23,48.27,58132.9077852502,31.4645,31.471,31.4189,31.4449,58132.9078
2012-04-25 10:05:00,48.25,48.35,48.24,48.33,24051.065769976063,31.4319,31.4971,31.4254,31.484,24051.0658
2012-04-25 10:10:00,48.32,48.34,48.29,48.3,19947.56639689958,31.4775,31.4905,31.458,31.4645,19947.5664
2012-04-25 10:15:00,48.3,48.39,48.3,48.36,20745.469052775563,31.4645,31.5231,31.4645,31.5036,20745.4691
2012-04-25 10:20:00,48.37,48.41,48.36,48.38,25304.91280063832,31.5101,31.5361,31.5036,31.5166,25304.9128
2012-04-25 10:25:00,48.37,48.41,48.34,48.35,15388.122649036815,31.5101,31.5361,31.4905,31.4971,15388.1226
2012-04-25 10:30:00,48.35,48.43,48.34,48.43,46620.31232189673,31.4971,31.5492,31.4905,31.5492,46620.3123
2012-04-25 10:35:00,48.42,48.44,48.41,48.43,18351.761085147613,31.5427,31.5557,31.5361,31.5492,18351.7611
2012-04-25 10:40:00,48.44,48.47,48.44,48.47,11968.539838139746,31.5557,31.5752,31.5557,31.5752,11968.5398
2012-04-25 10:45:00,48.45,48.49,48.44,48.44,20859.45514647213,31.5622,31.5883,31.5557,31.5557,20859.4551
2012-04-25 10:50:00,48.44,48.46,48.43,48.44,57904.93559785706,31.5557,31.5687,31.5492,31.5557,57904.9356
2012-04-25 10:55:00,48.44,48.45,48.42,48.44,9802.804057904936,31.5557,31.5622,31.5427,31.5557,9802.8041
2012-04-25 11:00:00,48.43,48.47,48.42,48.46,16300.01139860937,31.5492,31.5752,31.5427,31.5687,16300.0114
2012-04-25 11:05:00,48.46,48.48,48.44,48.45,23709.107488886355,31.5687,31.5817,31.5557,31.5622,23709.1075
2012-04-25 11:10:00,48.44,48.47,48.44,48.44,12538.470306622592,31.5557,31.5752,31.5557,31.5557,12538.4703
2012-04-25 11:15:00,48.44,48.44,48.41,48.43,18237.77499145104,31.5557,31.5557,31.5361,31.5492,18237.775
2012-04-25 11:20:00,48.44,48.44,48.42,48.42,11398.609369656902,31.5557,31.5557,31.5427,31.5427,11398.6094
2012-04-25 11:25:00,48.42,48.45,48.42,48.44,11056.651088567194,31.5427,31.5622,31.5427,31.5557,11056.6511
2012-04-25 11:30:00,48.44,48.45,48.43,48.44,6497.2073407044345,31.5557,31.5622,31.5492,31.5557,6497.2073
2012-04-25 11:35:00,48.44,48.44,48.41,48.43,6155.249059614727,31.5557,31.5557,31.5361,31.5492,6155.2491
2012-04-25 11:40:00,48.42,48.44,48.42,48.44,12652.45640031916,31.5427,31.5557,31.5427,31.5557,12652.4564
2012-04-25 11:45:00,48.43,48.44,48.41,48.43,19719.59420950644,31.5492,31.5557,31.5361,31.5492,19719.5942
2012-04-25 11:50:00,48.43,48.43,48.38,48.41,10600.70671378092,31.5492,31.5492,31.5166,31.5361,10600.7067
2012-04-25 11:55:00,48.41,48.41,48.38,48.38,6953.151715490711,31.5361,31.5361,31.5166,31.5166,6953.1517
2012-04-25 12:00:00,48.38,48.43,48.38,48.42,7637.068277670124,31.5166,31.5492,31.5166,31.5427,7637.0683
2012-04-25 12:05:00,48.42,48.45,48.42,48.44,61552.49059614727,31.5427,31.5622,31.5427,31.5557,61552.4906
2012-04-25 12:10:00,48.44,48.45,48.44,48.44,8434.970933546107,31.5557,31.5622,31.5557,31.5557,8434.9709
2012-04-25 12:15:00,48.44,48.45,48.43,48.44,8434.970933546107,31.5557,31.5622,31.5492,31.5557,8434.9709
2012-04-25 12:20:00,48.43,48.52,48.41,48.44,58360.879972643335,31.5492,31.6078,31.5361,31.5557,58360.88
2012-04-25 12:25:00,48.44,48.5,48.44,48.48,12424.484212926023,31.5557,31.5948,31.5557,31.5817,12424.4842
2012-04-25 12:30:00,48.48,48.48,48.42,48.44,16755.955773395646,31.5817,31.5817,31.5427,31.5557,16755.9558
2012-04-25 12:35:00,48.44,48.51,48.39,48.42,18009.802804057905,31.5557,31.6013,31.5231,31.5427,18009.8028
2012-04-25 12:40:00,48.43,48.48,48.41,48.44,15844.067023823094,31.5492,31.5817,31.5361,31.5557,15844.067
2012-04-25 12:45:00,48.44,48.59,48.44,48.47,69987.46152969338,31.5557,31.6534,31.5557,31.5752,69987.4615
2012-04-25 12:50:00,48.46,48.48,48.45,48.48,6725.179528097572,31.5687,31.5817,31.5622,31.5817,6725.1795
2012-04-25 12:55:00,48.48,48.52,48.45,48.52,10714.692807477488,31.5817,31.6078,31.5622,31.6078,10714.6928
2012-04-25 13:00:00,48.51,48.52,48.5,48.51,9574.831870511798,31.6013,31.6078,31.5948,31.6013,9574.8319
2012-04-25 13:05:00,48.51,48.56,48.51,48.54,13222.386868802008,31.6013,31.6339,31.6013,31.6208,13222.3869
2012-04-25 13:10:00,48.53,48.53,48.51,48.52,7523.082183973555,31.6143,31.6143,31.6013,31.6078,7523.0822
2012-04-25 13:15:00,48.52,48.53,48.5,48.51,11854.553744443176,31.6078,31.6143,31.5948,31.6013,11854.5537
2012-04-25 13:20:00,48.52,48.52,48.49,48.49,7637.068277670124,31.6078,31.6078,31.5883,31.5883,7637.0683
2012-04-25 13:25:00,48.49,48.52,48.49,48.51,21543.371708651543,31.5883,31.6078,31.5883,31.6013,21543.3717
2012-04-25 13:30:00,48.51,48.51,48.48,48.5,17895.816710361338,31.6013,31.6013,31.5817,31.5948,17895.8167
2012-04-25 13:35:00,48.5,48.52,48.5,48.5,14248.261712071127,31.5948,31.6078,31.5948,31.5948,14248.2617
2012-04-25 13:40:00,48.5,48.51,48.47,48.47,15502.108742733386,31.5948,31.6013,31.5752,31.5752,15502.1087
2012-04-25 13:45:00,48.48,48.5,48.47,48.47,7295.109996580417,31.5817,31.5948,31.5752,31.5752,7295.11
2012-04-25 13:50:00,48.48,48.5,48.47,48.49,7865.040465063263,31.5817,31.5948,31.5752,31.5883,7865.0405
2012-04-25 13:55:00,48.49,48.49,48.47,48.48,10258.748432691213,31.5883,31.5883,31.5752,31.5817,10258.7484
2012-04-25 14:00:00,48.47,48.49,48.44,48.45,33169.95326570159,31.5752,31.5883,31.5557,31.5622,33169.9533
2012-04-25 14:05:00,48.44,48.45,48.41,48.42,8890.915308332384,31.5557,31.5622,31.5361,31.5427,8890.9153
2012-04-25 14:10:00,48.43,48.47,48.43,48.44,9916.790151601504,31.5492,31.5752,31.5492,31.5557,9916.7902
2012-04-25 14:15:00,48.44,48.46,48.42,48.45,12196.512025532886,31.5557,31.5687,31.5427,31.5622,12196.512
2012-04-25 14:20:00,48.46,48.57,48.44,48.5,41832.89638664083,31.5687,31.6404,31.5557,31.5948,41832.8964
2012-04-25 14:25:00,48.49,48.5,48.44,48.49,17211.90014818192,31.5883,31.5948,31.5557,31.5883,17211.9001
2012-04-25 14:30:00,48.5,48.51,48.4,48.4,24620.99623845891,31.5948,31.6013,31.5296,31.5296,24620.9962
2012-04-25 14:35:00,48.4,48.44,48.36,48.41,26102.815456514305,31.5296,31.5557,31.5036,31.5361,26102.8155
2012-04-25 14:40:00,48.4,48.44,48.4,48.43,24051.065769976063,31.5296,31.5557,31.5296,31.5492,24051.0658
2012-04-25 14:45:00,48.43,48.45,48.42,48.44,23709.107488886355,31.5492,31.5622,31.5427,31.5557,23709.1075
2012-04-25 14:50:00,48.44,48.47,48.43,48.45,23823.09358258293,31.5557,31.5752,31.5492,31.5622,23823.0936
2012-04-25 14:55:00,48.45,48.5,48.45,48.49,19035.677647327026,31.5622,31.5948,31.5622,31.5883,19035.6776
2012-04-25 15:00:00,48.48,48.52,48.48,48.51,34423.80029636384,31.5817,31.6078,31.5817,31.6013,34423.8003
2012-04-25 15:05:00,48.51,48.51,48.47,48.51,30206.31482959079,31.6013,31.6013,31.5752,31.6013,30206.3148
2012-04-25 15:10:00,48.51,48.53,48.49,48.49,20175.53858429272,31.6013,31.6143,31.5883,31.5883,20175.5386
2012-04-25 15:15:00,48.5,48.54,48.48,48.53,25304.91280063832,31.5948,31.6208,31.5817,31.6143,25304.9128
2012-04-25 15:20:00,48.53,48.54,48.51,48.51,24279.0379573692,31.6143,31.6208,31.6013,31.6013,24279.038
2012-04-25 15:25:00,48.51,48.52,48.46,48.46,26786.73201869372,31.6013,31.6078,31.5687,31.5687,26786.732
2012-04-25 15:30:00,48.46,48.48,48.44,48.47,41832.89638664083,31.5687,31.5817,31.5557,31.5752,41832.8964
2012-04-25 15:35:00,48.47,48.52,48.47,48.48,26900.71811239029,31.5752,31.6078,31.5752,31.5817,26900.7181
2012-04-25 15:40:00,48.48,48.49,48.45,48.48,36247.57779550895,31.5817,31.5883,31.5622,31.5817,36247.5778
2012-04-25 15:45:00,48.48,48.5,48.47,48.48,32372.0506098256,31.5817,31.5948,31.5752,31.5817,32372.0506
2012-04-25 15:50:00,48.49,48.54,48.49,48.51,55739.19981762225,31.5883,31.6208,31.5883,31.6013,55739.1998
2012-04-25 15:55:00,48.51,48.53,48.5,48.52,85489.57027242676,31.6013,31.6143,31.5948,31.6078,85489.5703
2012-04-26 09:30:00,48.43,48.43,48.15,48.18,41832.89638664083,31.5492,31.5492,31.3668,31.3863,41832.8964
2012-04-26 09:35:00,48.22,48.34,48.19,48.34,28724.4956115354,31.4124,31.4905,31.3928,31.4905,28724.4956
2012-04-26 09:40:00,48.33,48.43,48.33,48.39,36133.59170181238,31.484,31.5492,31.484,31.5231,36133.5917
2012-04-26 09:45:00,48.38,48.48,48.34,48.43,72039.21121623162,31.5166,31.5817,31.4905,31.5492,72039.2112
2012-04-26 09:50:00,48.43,48.5,48.42,48.49,9916.790151601504,31.5492,31.5948,31.5427,31.5883,9916.7902
2012-04-26 09:55:00,48.51,48.51,48.44,48.48,9346.85968311866,31.6013,31.6013,31.5557,31.5817,9346.8597
2012-04-26 10:00:00,48.5,48.56,48.48,48.51,26216.80155021088,31.5948,31.6339,31.5817,31.6013,26216.8016
2012-04-26 10:05:00,48.51,48.55,48.47,48.48,27242.67639348,31.6013,31.6273,31.5752,31.5817,27242.6764
2012-04-26 10:10:00,48.47,48.51,48.41,48.43,23253.16311410008,31.5752,31.6013,31.5361,31.5492,23253.1631
2012-04-26 10:15:00,48.44,48.47,48.42,48.47,12082.525931836317,31.5557,31.5752,31.5427,31.5752,12082.5259
2012-04-26 10:20:00,48.46,48.47,48.44,48.45,13792.317337284852,31.5687,31.5752,31.5557,31.5622,13792.3173
2012-04-26 10:25:00,48.44,48.5,48.44,48.49,11512.595463353471,31.5557,31.5948,31.5557,31.5883,11512.5955
2012-04-26 10:30:00,48.48,48.48,48.43,48.48,16413.997492305938,31.5817,31.5817,31.5492,31.5817,16413.9975
2012-04-26 10:35:00,48.47,48.51,48.46,48.47,33055.96717200502,31.5752,31.6013,31.5687,31.5752,33055.9672
2012-04-26 10:40:00,48.47,48.47,48.44,48.47,16186.0253049128,31.5752,31.5752,31.5557,31.5752,16186.0253
2012-04-26 10:45:00,48.48,48.49,48.45,48.47,7637.068277670124,31.5817,31.5883,31.5622,31.5752,7637.0683
2012-04-26 10:50:00,48.47,48.47,48.4,48.41,8548.957027242677,31.5752,31.5752,31.5296,31.5361,8548.957
2012-04-26 10:55:00,48.41,48.44,48.38,48.43,13108.400775105438,31.5361,31.5557,31.5166,31.5492,13108.4008
2012-04-26 11:00:00,48.42,48.48,48.42,48.48,10144.762338994642,31.5427,31.5817,31.5427,31.5817,10144.7623
2012-04-26 11:05:00,48.48,48.51,48.48,48.49,12424.484212926023,31.5817,31.6013,31.5817,31.5883,12424.4842
2012-04-26 11:10:00,48.49,48.5,48.47,48.47,11170.637182263765,31.5883,31.5948,31.5752,31.5752,11170.6372
2012-04-26 11:15:00,48.47,48.51,48.47,48.51,10372.73452638778,31.5752,31.6013,31.5752,31.6013,10372.7345
2012-04-26 11:20:00,48.51,48.58,48.51,48.52,33169.95326570159,31.6013,31.6469,31.6013,31.6078,33169.9533
2012-04-26 11:25:00,48.53,48.58,48.52,48.58,11626.58155705004,31.6143,31.6469,31.6078,31.6469,11626.5816
2012-04-26 11:30:00,48.58,48.59,48.57,48.59,8434.970933546107,31.6469,31.6534,31.6404,31.6534,8434.9709
2012-04-26 11:35:00,48.59,48.63,48.58,48.63,10942.664994870624,31.6534,31.6795,31.6469,31.6795,10942.665
2012-04-26 11:40:00,48.62,48.62,48.59,48.6,9916.790151601504,31.6729,31.6729,31.6534,31.6599,9916.7902
2012-04-26 11:45:00,48.61,48.63,48.61,48.62,16186.0253049128,31.6664,31.6795,31.6664,31.6729,16186.0253
2012-04-26 11:50:00,48.62,48.66,48.6,48.65,10258.748432691213,31.6729,31.699,31.6599,31.6925,10258.7484
2012-04-26 11:55:00,48.64,48.65,48.62,48.64,5927.276872221589,31.686,31.6925,31.6729,31.686,5927.2769
2012-04-26 12:00:00,48.63,48.63,48.6,48.6,6839.165621794141,31.6795,31.6795,31.6599,31.6599,6839.1656
2012-04-26 12:05:00,48.6,48.63,48.6,48.61,11512.595463353471,31.6599,31.6795,31.6599,31.6664,11512.5955
2012-04-26 12:10:00,48.62,48.65,48.61,48.62,10828.678901174057,31.6729,31.6925,31.6664,31.6729,10828.6789
2012-04-26 12:15:00,48.62,48.63,48.59,48.59,11056.651088567194,31.6729,31.6795,31.6534,31.6534,11056.6511
2012-04-26 12:20:00,48.59,48.6,48.56,48.56,7751.054371366693,31.6534,31.6599,31.6339,31.6339,7751.0544
2012-04-26 12:25:00,48.56,48.57,48.54,48.57,8093.0126524564,31.6339,31.6404,31.6208,31.6404,8093.0127
2012-04-26 12:30:00,48.57,48.57,48.55,48.55,8093.0126524564,31.6404,31.6404,31.6273,31.6273,8093.0127
2012-04-26 12:35:00,48.55,48.56,48.53,48.53,8434.970933546107,31.6273,31.6339,31.6143,31.6143,8434.9709
2012-04-26 12:40:00,48.53,48.56,48.53,48.55,9460.84577681523,31.6143,31.6339,31.6143,31.6273,9460.8458
2012-04-26 12:45:00,48.56,48.57,48.54,48.54,6953.151715490711,31.6339,31.6404,31.6208,31.6208,6953.1517
2012-04-26 12:50:00,48.54,48.56,48.52,48.56,71127.32246665907,31.6208,31.6339,31.6078,31.6339,71127.3225
2012-04-26 12:55:00,48.56,48.57,48.54,48.56,21657.35780234812,31.6339,31.6404,31.6208,31.6339,21657.3578
2012-04-26 13:00:00,48.56,48.56,48.51,48.51,13222.386868802008,31.6339,31.6339,31.6013,31.6013,13222.3869
2012-04-26 13:05:00,48.51,48.54,48.51,48.53,7979.026558759831,31.6013,31.6208,31.6013,31.6143,7979.0266
2012-04-26 13:10:00,48.54,48.54,48.52,48.53,7523.082183973555,31.6208,31.6208,31.6078,31.6143,7523.0822
2012-04-26 13:15:00,48.54,48.59,48.53,48.59,42402.82685512368,31.6208,31.6534,31.6143,31.6534,42402.8269
2012-04-26 13:20:00,48.58,48.59,48.56,48.58,10600.70671378092,31.6469,31.6534,31.6339,31.6469,10600.7067
2012-04-26 13:25:00,48.58,48.6,48.58,48.59,17781.830616664767,31.6469,31.6599,31.6469,31.6534,17781.8306
2012-04-26 13:30:00,48.58,48.61,48.56,48.57,25988.82936281773,31.6469,31.6664,31.6339,31.6404,25988.8294
2012-04-26 13:35:00,48.57,48.66,48.56,48.64,31688.13404764619,31.6404,31.699,31.6339,31.686,31688.134
2012-04-26 13:40:00,48.64,48.66,48.6,48.66,11284.623275960334,31.686,31.699,31.6599,31.699,11284.6233
2012-04-26 13:45:00,48.65,48.66,48.65,48.66,7865.040465063263,31.6925,31.699,31.6925,31.699,7865.0405
2012-04-26 13:50:00,48.65,48.67,48.64,48.66,11740.567650746609,31.6925,31.7055,31.686,31.699,11740.5677
2012-04-26 13:55:00,48.67,48.69,48.66,48.67,20403.51077168585,31.7055,31.7185,31.699,31.7055,20403.5108
2012-04-26 14:00:00,48.68,48.72,48.67,48.72,37615.410919867776,31.712,31.7381,31.7055,31.7381,37615.4109
2012-04-26 14:05:00,48.72,48.75,48.72,48.74,14248.261712071127,31.7381,31.7576,31.7381,31.7511,14248.2617
2012-04-26 14:10:00,48.74,48.79,48.74,48.76,35335.68904593639,31.7511,31.7837,31.7511,31.7641,35335.689
2012-04-26 14:15:00,48.75,48.81,48.75,48.81,29522.398267411376,31.7576,31.7967,31.7576,31.7967,29522.3983
2012-04-26 14:20:00,48.81,48.82,48.8,48.81,32030.092328735893,31.7967,31.8032,31.7902,31.7967,32030.0923
2012-04-26 14:25:00,48.81,48.81,48.78,48.8,14932.178274250542,31.7967,31.7967,31.7772,31.7902,14932.1783
2012-04-26 14:30:00,48.8,48.8,48.77,48.8,32941.98107830845,31.7902,31.7902,31.7707,31.7902,32941.9811
2012-04-26 14:35:00,48.79,48.81,48.79,48.8,12424.484212926023,31.7837,31.7967,31.7837,31.7902,12424.4842
2012-04-26 14:40:00,48.8,48.82,48.79,48.79,16186.0253049128,31.7902,31.8032,31.7837,31.7837,16186.0253
2012-04-26 14:45:00,48.79,48.8,48.77,48.78,15160.15046164368,31.7837,31.7902,31.7707,31.7772,15160.1505
2012-04-26 14:50:00,48.78,48.79,48.77,48.77,7409.096090276987,31.7772,31.7837,31.7707,31.7707,7409.0961
2012-04-26 14:55:00,48.78,48.84,48.77,48.83,11740.567650746609,31.7772,31.8163,31.7707,31.8097,11740.5677
2012-04-26 15:00:00,48.83,48.85,48.83,48.84,11740.567650746609,31.8097,31.8228,31.8097,31.8163,11740.5677
2012-04-26 15:05:00,48.83,48.84,48.81,48.81,15616.094836429957,31.8097,31.8163,31.7967,31.7967,15616.0948
2012-04-26 15:10:00,48.82,48.85,48.81,48.85,16755.955773395646,31.8032,31.8228,31.7967,31.8228,16755.9558
2012-04-26 15:15:00,48.85,48.87,48.84,48.86,16186.0253049128,31.8228,31.8358,31.8163,31.8293,16186.0253
2012-04-26 15:20:00,48.86,48.87,48.85,48.86,27470.64858087313,31.8293,31.8358,31.8228,31.8293,27470.6486
2012-04-26 15:25:00,48.86,48.87,48.84,48.84,43542.68779208937,31.8293,31.8358,31.8163,31.8163,43542.6878
2012-04-26 15:30:00,48.85,48.86,48.81,48.81,41946.8824803374,31.8228,31.8293,31.7967,31.7967,41946.8825
2012-04-26 15:35:00,48.82,48.83,48.78,48.79,25304.91280063832,31.8032,31.8097,31.7772,31.7837,25304.9128
2012-04-26 15:40:00,48.79,48.8,48.76,48.79,31916.10623503933,31.7837,31.7902,31.7641,31.7837,31916.1062
2012-04-26 15:45:00,48.79,48.82,48.79,48.8,31004.21748546677,31.7837,31.8032,31.7837,31.7902,31004.2175
2012-04-26 15:50:00,48.8,48.8,48.73,48.74,65655.98996922375,31.7902,31.7902,31.7446,31.7511,65655.99
2012-04-26 15:55:00,48.74,48.78,48.72,48.77,102929.44260800185,31.7511,31.7772,31.7381,31.7707,102929.4426
2012-04-27 09:30:00,48.72,48.88,48.7,48.87,101105.66510885672,31.7381,31.8423,31.7251,31.8358,101105.6651
2012-04-27 09:35:00,48.87,48.91,48.86,48.87,11854.553744443176,31.8358,31.8619,31.8293,31.8358,11854.5537
2012-04-27 09:40:00,48.87,48.91,48.82,48.91,35335.68904593639,31.8358,31.8619,31.8032,31.8619,35335.689
2012-04-27 09:45:00,48.9,48.92,48.8,48.8,64516.12903225807,31.8553,31.8684,31.7902,31.7902,64516.129
2012-04-27 09:50:00,48.8,48.8,48.76,48.8,12880.428587712298,31.7902,31.7902,31.7641,31.7902,12880.4286
2012-04-27 09:55:00,48.81,48.9,48.8,48.87,17325.886241878492,31.7967,31.8553,31.7902,31.8358,17325.8862
2012-04-27 10:00:00,48.85,48.86,48.75,48.76,27698.62076826627,31.8228,31.8293,31.7576,31.7641,27698.6208
2012-04-27 10:05:00,48.77,48.81,48.74,48.79,21543.371708651543,31.7707,31.7967,31.7511,31.7837,21543.3717
2012-04-27 10:10:00,48.8,48.85,48.77,48.8,15844.067023823094,31.7902,31.8228,31.7707,31.7902,15844.067
2012-04-27 10:15:00,48.8,48.87,48.78,48.84,15958.053117519665,31.7902,31.8358,31.7772,31.8163,15958.0531
2012-04-27 10:20:00,48.83,48.86,48.8,48.82,13108.400775105438,31.8097,31.8293,31.7902,31.8032,13108.4008
2012-04-27 10:25:00,48.83,48.87,48.83,48.87,15502.108742733386,31.8097,31.8358,31.8097,31.8358,15502.1087
2012-04-27 10:30:00,48.87,48.87,48.81,48.87,15046.16436794711,31.8358,31.8358,31.7967,31.8358,15046.1644
2012-04-27 10:35:00,48.86,48.92,48.85,48.91,18807.705459933888,31.8293,31.8684,31.8228,31.8619,18807.7055
2012-04-27 10:40:00,48.9,48.92,48.87,48.92,12424.484212926023,31.8553,31.8684,31.8358,31.8684,12424.4842
2012-04-27 10:45:00,48.93,48.93,48.88,48.88,20745.469052775563,31.8749,31.8749,31.8423,31.8423,20745.4691
2012-04-27 10:50:00,48.88,48.94,48.88,48.94,14134.27561837456,31.8423,31.8814,31.8423,31.8814,14134.2756
2012-04-27 10:55:00,48.94,48.99,48.94,48.94,10486.72062008435,31.8814,31.914,31.8814,31.8814,10486.7206
2012-04-27 11:00:00,48.94,49.01,48.93,48.94,24962.954519548617,31.8814,31.927,31.8749,31.8814,24962.9545
2012-04-27 11:05:00,48.94,48.95,48.92,48.94,11398.609369656902,31.8814,31.8879,31.8684,31.8814,11398.6094
2012-04-27 11:10:00,48.94,48.96,48.94,48.95,72837.1138721076,31.8814,31.8944,31.8814,31.8879,72837.1139
2012-04-27 11:15:00,48.95,48.97,48.94,48.94,10828.678901174057,31.8879,31.9009,31.8814,31.8814,10828.6789
2012-04-27 11:20:00,48.94,48.96,48.92,48.95,12310.498119229454,31.8814,31.8944,31.8684,31.8879,12310.4981
2012-04-27 11:25:00,48.95,48.96,48.94,48.94,9460.84577681523,31.8879,31.8944,31.8814,31.8814,9460.8458
2012-04-27 11:30:00,48.94,48.95,48.93,48.95,11284.623275960334,31.8814,31.8879,31.8749,31.8879,11284.6233
2012-04-27 11:35:00,48.96,48.97,48.91,48.92,13678.331243588282,31.8944,31.9009,31.8619,31.8684,13678.3312
2012-04-27 11:40:00,48.93,48.93,48.89,48.92,9460.84577681523,31.8749,31.8749,31.8488,31.8684,9460.8458
2012-04-27 11:45:00,48.92,48.94,48.9,48.94,6725.179528097572,31.8684,31.8814,31.8553,31.8814,6725.1795
2012-04-27 11:50:00,48.93,48.94,48.91,48.92,7637.068277670124,31.8749,31.8814,31.8619,31.8684,7637.0683
2012-04-27 11:55:00,48.92,48.95,48.92,48.94,6725.179528097572,31.8684,31.8879,31.8684,31.8814,6725.1795
2012-04-27 12:00:00,48.94,48.94,48.9,48.91,4673.42984155933,31.8814,31.8814,31.8553,31.8619,4673.4298
2012-04-27 12:05:00,48.91,48.94,48.91,48.92,6383.221247007865,31.8619,31.8814,31.8619,31.8684,6383.2212
2012-04-27 12:10:00,48.92,48.98,48.92,48.97,6839.165621794141,31.8684,31.9075,31.8684,31.9009,6839.1656
2012-04-27 12:15:00,48.97,48.98,48.95,48.98,9004.901402028952,31.9009,31.9075,31.8879,31.9075,9004.9014
2012-04-27 12:20:00,48.97,48.98,48.94,48.95,5585.318591131882,31.9009,31.9075,31.8814,31.8879,5585.3186
2012-04-27 12:25:00,48.96,48.99,48.95,48.97,16641.969679699076,31.8944,31.914,31.8879,31.9009,16641.9697
2012-04-27 12:30:00,48.96,48.97,48.94,48.94,19491.6220221133,31.8944,31.9009,31.8814,31.8814,19491.622
2012-04-27 12:35:00,48.94,48.95,48.93,48.94,8434.970933546107,31.8814,31.8879,31.8749,31.8814,8434.9709
2012-04-27 12:40:00,48.94,48.95,48.94,48.94,7181.123902883848,31.8814,31.8879,31.8814,31.8814,7181.1239
2012-04-27 12:45:00,48.94,48.98,48.94,48.98,12082.525931836317,31.8814,31.9075,31.8814,31.9075,12082.5259
2012-04-27 12:50:00,48.98,49.01,48.98,49.01,12424.484212926023,31.9075,31.927,31.9075,31.927,12424.4842
2012-04-27 12:55:00,49.01,49.01,48.99,49.0,8206.998746152969,31.927,31.927,31.914,31.9205,8206.9987
2012-04-27 13:00:00,49.0,49.0,48.98,49.0,5927.276872221589,31.9205,31.9205,31.9075,31.9205,5927.2769
2012-04-27 13:05:00,49.0,49.01,48.97,48.97,8206.998746152969,31.9205,31.927,31.9009,31.9009,8206.9987
2012-04-27 13:10:00,48.98,48.99,48.96,48.96,3761.5410919867777,31.9075,31.914,31.8944,31.8944,3761.5411
2012-04-27 13:15:00,48.97,48.98,48.96,48.97,6383.221247007865,31.9009,31.9075,31.8944,31.9009,6383.2212
2012-04-27 13:20:00,48.96,48.99,48.96,48.98,3875.5271856833465,31.8944,31.914,31.8944,31.9075,3875.5272
2012-04-27 13:25:00,48.98,49.01,48.98,49.0,11512.595463353471,31.9075,31.927,31.9075,31.9205,11512.5955
2012-04-27 13:30:00,49.01,49.03,48.99,49.03,23709.107488886355,31.927,31.94,31.914,31.94,23709.1075
2012-04-27 13:35:00,49.02,49.09,49.02,49.06,49014.02028952468,31.9335,31.9791,31.9335,31.9596,49014.0203
2012-04-27 13:40:00,49.06,49.1,49.06,49.08,8093.0126524564,31.9596,31.9856,31.9596,31.9726,8093.0127
2012-04-27 13:45:00,49.08,49.08,49.07,49.08,6953.151715490711,31.9726,31.9726,31.9661,31.9726,6953.1517
2012-04-27 13:50:00,49.09,49.1,49.07,49.07,7865.040465063263,31.9791,31.9856,31.9661,31.9661,7865.0405
2012-04-27 13:55:00,49.06,49.07,49.06,49.07,8093.0126524564,31.9596,31.9661,31.9596,31.9661,8093.0127
2012-04-27 14:00:00,49.07,49.08,49.07,49.08,8320.984839849538,31.9661,31.9726,31.9661,31.9726,8320.9848
2012-04-27 14:05:00,49.08,49.12,49.08,49.1,13108.400775105438,31.9726,31.9987,31.9726,31.9856,13108.4008
2012-04-27 14:10:00,49.1,49.11,49.08,49.08,21657.35780234812,31.9856,31.9922,31.9726,31.9726,21657.3578
2012-04-27 14:15:00,49.08,49.08,49.06,49.08,12538.470306622592,31.9726,31.9726,31.9596,31.9726,12538.4703
2012-04-27 14:20:00,49.08,49.11,49.08,49.1,13564.345149891711,31.9726,31.9922,31.9726,31.9856,13564.3451
2012-04-27 14:25:00,49.09,49.09,49.04,49.04,9916.790151601504,31.9791,31.9791,31.9465,31.9465,9916.7902
2012-04-27 14:30:00,49.04,49.05,49.02,49.04,22455.260458224097,31.9465,31.9531,31.9335,31.9465,22455.2605
2012-04-27 14:35:00,49.03,49.06,49.03,49.06,7067.137809187279,31.94,31.9596,31.94,31.9596,7067.1378
2012-04-27 14:40:00,49.06,49.07,49.05,49.05,9004.901402028952,31.9596,31.9661,31.9531,31.9531,9004.9014
2012-04-27 14:45:00,49.05,49.08,49.05,49.08,6953.151715490711,31.9531,31.9726,31.9531,31.9726,6953.1517
2012-04-27 14:50:00,49.07,49.1,49.07,49.08,12766.44249401573,31.9661,31.9856,31.9661,31.9726,12766.4425
2012-04-27 14:55:00,49.09,49.09,49.05,49.05,14020.28952467799,31.9791,31.9791,31.9531,31.9531,14020.2895
2012-04-27 15:00:00,49.05,49.05,49.03,49.04,9916.790151601504,31.9531,31.9531,31.94,31.9465,9916.7902
2012-04-27 15:05:00,49.04,49.06,49.02,49.06,21201.41342756184,31.9465,31.9596,31.9335,31.9596,21201.4134
2012-04-27 15:10:00,49.07,49.08,49.05,49.08,6497.2073407044345,31.9661,31.9726,31.9531,31.9726,6497.2073
2012-04-27 15:15:00,49.08,49.08,49.06,49.06,6383.221247007865,31.9726,31.9726,31.9596,31.9596,6383.2212
2012-04-27 15:20:00,49.07,49.09,49.06,49.08,20289.524677989284,31.9661,31.9791,31.9596,31.9726,20289.5247
2012-04-27 15:25:00,49.08,49.08,49.05,49.06,9574.831870511798,31.9726,31.9726,31.9531,31.9596,9574.8319
2012-04-27 15:30:00,49.06,49.07,49.05,49.05,11968.539838139746,31.9596,31.9661,31.9531,31.9531,11968.5398
2012-04-27 15:35:00,49.05,49.06,49.03,49.04,15046.16436794711,31.9531,31.9596,31.94,31.9465,15046.1644
2012-04-27 15:40:00,49.04,49.06,49.02,49.03,31460.16186025305,31.9465,31.9596,31.9335,31.94,31460.1619
2012-04-27 15:45:00,49.04,49.04,48.99,48.99,41148.97982446141,31.9465,31.9465,31.914,31.914,41148.9798
2012-04-27 15:50:00,49.0,49.0,48.92,48.94,50267.86732018694,31.9205,31.9205,31.8684,31.8814,50267.8673
2012-04-27 15:55:00,48.94,48.98,48.94,48.98,91644.81933204149,31.8814,31.9075,31.8814,31.9075,91644.8193
2012-04-30 09:30:00,48.77,48.9,48.76,48.87,36817.5082639918,31.7707,31.8553,31.7641,31.8358,36817.5083
2012-04-30 09:35:00,48.84,49.03,48.84,49.02,32372.0506098256,31.8163,31.94,31.8163,31.9335,32372.0506
2012-04-30 09:40:00,49.0,49.02,48.73,48.8,53687.450131084006,31.9205,31.9335,31.7446,31.7902,53687.4501
2012-04-30 09:45:00,48.8,48.84,48.73,48.75,45480.45138493104,31.7902,31.8163,31.7446,31.7576,45480.4514
2012-04-30 09:50:00,48.75,48.8,48.71,48.73,46734.2984155933,31.7576,31.7902,31.7316,31.7446,46734.2984
2012-04-30 09:55:00,48.73,48.74,48.71,48.73,18921.69155363046,31.7446,31.7511,31.7316,31.7446,18921.6916
2012-04-30 10:00:00,48.73,48.8,48.7,48.8,29066.4538926251,31.7446,31.7902,31.7251,31.7902,29066.4539
2012-04-30 10:05:00,48.8,48.85,48.78,48.82,15274.136555340248,31.7902,31.8228,31.7772,31.8032,15274.1366
2012-04-30 10:10:00,48.82,48.91,48.82,48.9,34423.80029636384,31.8032,31.8619,31.8032,31.8553,34423.8003
2012-04-30 10:15:00,48.89,48.94,48.87,48.88,18579.73327254075,31.8488,31.8814,31.8358,31.8423,18579.7333
2012-04-30 10:20:00,48.87,48.94,48.87,48.92,12196.512025532886,31.8358,31.8814,31.8358,31.8684,12196.512
2012-04-30 10:25:00,48.92,48.93,48.86,48.86,14476.233899464263,31.8684,31.8749,31.8293,31.8293,14476.2339
2012-04-30 10:30:00,48.85,48.85,48.76,48.78,24962.954519548617,31.8228,31.8228,31.7641,31.7772,24962.9545
2012-04-30 10:35:00,48.77,48.8,48.77,48.8,13792.317337284852,31.7707,31.7902,31.7707,31.7902,13792.3173
2012-04-30 10:40:00,48.8,48.86,48.77,48.86,19491.6220221133,31.7902,31.8293,31.7707,31.8293,19491.622
2012-04-30 10:45:00,48.85,48.85,48.78,48.79,16983.927960788784,31.8228,31.8228,31.7772,31.7837,16983.928
2012-04-30 10:50:00,48.79,48.82,48.76,48.78,16755.955773395646,31.7837,31.8032,31.7641,31.7772,16755.9558
2012-04-30 10:55:00,48.77,48.79,48.73,48.74,38983.2440442266,31.7707,31.7837,31.7446,31.7511,38983.244
2012-04-30 11:00:00,48.74,48.77,48.73,48.74,17325.886241878492,31.7511,31.7707,31.7446,31.7511,17325.8862
2012-04-30 11:05:00,48.74,48.8,48.74,48.79,18009.802804057905,31.7511,31.7902,31.7511,31.7837,18009.8028
2012-04-30 11:10:00,48.79,48.82,48.79,48.82,8776.929214635815,31.7837,31.8032,31.7837,31.8032,8776.9292
2012-04-30 11:15:00,48.82,48.85,48.82,48.82,13108.400775105438,31.8032,31.8228,31.8032,31.8032,13108.4008
2012-04-30 11:20:00,48.83,48.86,48.81,48.81,20517.496865382425,31.8097,31.8293,31.7967,31.7967,20517.4969
2012-04-30 11:25:00,48.81,48.83,48.79,48.83,20745.469052775563,31.7967,31.8097,31.7837,31.8097,20745.4691
2012-04-30 11:30:00,48.82,48.83,48.78,48.79,10942.664994870624,31.8032,31.8097,31.7772,31.7837,10942.665
2012-04-30 11:35:00,48.79,48.79,48.75,48.76,10600.70671378092,31.7837,31.7837,31.7576,31.7641,10600.7067
2012-04-30 11:40:00,48.76,48.76,48.75,48.76,2507.6940613245183,31.7641,31.7641,31.7576,31.7641,2507.6941
2012-04-30 11:45:00,48.76,48.81,48.76,48.8,30320.30092328736,31.7641,31.7967,31.7641,31.7902,30320.3009
2012-04-30 11:50:00,48.8,48.8,48.78,48.8,11626.58155705004,31.7902,31.7902,31.7772,31.7902,11626.5816
2012-04-30 11:55:00,48.79,48.81,48.78,48.81,6611.193434401003,31.7837,31.7967,31.7772,31.7967,6611.1934
2012-04-30 12:00:00,48.81,48.81,48.79,48.8,7979.026558759831,31.7967,31.7967,31.7837,31.7902,7979.0266
2012-04-30 12:05:00,48.8,48.8,48.73,48.76,14362.247805767696,31.7902,31.7902,31.7446,31.7641,14362.2478
2012-04-30 12:10:00,48.76,48.8,48.75,48.8,8320.984839849538,31.7641,31.7902,31.7576,31.7902,8320.9848
2012-04-30 12:15:00,48.79,48.81,48.78,48.81,32144.078422432463,31.7837,31.7967,31.7772,31.7967,32144.0784
2012-04-30 12:20:00,48.8,48.81,48.8,48.81,7067.137809187279,31.7902,31.7967,31.7902,31.7967,7067.1378
2012-04-30 12:25:00,48.81,48.83,48.8,48.81,9460.84577681523,31.7967,31.8097,31.7902,31.7967,9460.8458
2012-04-30 12:30:00,48.82,48.84,48.79,48.81,42516.81294882025,31.8032,31.8163,31.7837,31.7967,42516.8129
2012-04-30 12:35:00,48.81,48.84,48.8,48.83,6041.262965918158,31.7967,31.8163,31.7902,31.8097,6041.263
2012-04-30 12:40:00,48.82,48.85,48.82,48.85,8662.943120939246,31.8032,31.8228,31.8032,31.8228,8662.9431
2012-04-30 12:45:00,48.85,48.88,48.84,48.87,5813.29077852502,31.8228,31.8423,31.8163,31.8358,5813.2908
2012-04-30 12:50:00,48.87,48.89,48.87,48.89,6611.193434401003,31.8358,31.8488,31.8358,31.8488,6611.1934
2012-04-30 12:55:00,48.89,48.89,48.83,48.84,7979.026558759831,31.8488,31.8488,31.8097,31.8163,7979.0266
2012-04-30 13:00:00,48.83,48.84,48.81,48.82,10372.73452638778,31.8097,31.8163,31.7967,31.8032,10372.7345
2012-04-30 13:05:00,48.82,48.83,48.8,48.83,14020.28952467799,31.8032,31.8097,31.7902,31.8097,14020.2895
2012-04-30 13:10:00,48.83,48.86,48.83,48.84,23481.135301493217,31.8097,31.8293,31.8097,31.8163,23481.1353
2012-04-30 13:15:00,48.84,48.84,48.82,48.82,18579.73327254075,31.8163,31.8163,31.8032,31.8032,18579.7333
2012-04-30 13:20:00,48.82,48.82,48.8,48.82,5585.318591131882,31.8032,31.8032,31.7902,31.8032,5585.3186
2012-04-30 13:25:00,48.82,48.82,48.78,48.8,9346.85968311866,31.8032,31.8032,31.7772,31.7902,9346.8597
2012-04-30 13:30:00,48.8,48.8,48.75,48.75,12424.484212926023,31.7902,31.7902,31.7576,31.7576,12424.4842
2012-04-30 13:35:00,48.75,48.79,48.75,48.75,8776.929214635815,31.7576,31.7837,31.7576,31.7576,8776.9292
2012-04-30 13:40:00,48.75,48.76,48.73,48.76,5357.346403738744,31.7576,31.7641,31.7446,31.7641,5357.3464
2012-04-30 13:45:00,48.75,48.76,48.73,48.74,10714.692807477488,31.7576,31.7641,31.7446,31.7511,10714.6928
2012-04-30 13:50:00,48.74,48.75,48.74,48.75,2393.707967627949,31.7511,31.7576,31.7511,31.7576,2393.708
2012-04-30 13:55:00,48.75,48.81,48.75,48.8,14362.247805767696,31.7576,31.7967,31.7576,31.7902,14362.2478
2012-04-30 14:00:00,48.8,48.8,48.75,48.77,59044.79653482275,31.7902,31.7902,31.7576,31.7707,59044.7965
2012-04-30 14:05:00,48.76,48.76,48.7,48.72,33169.95326570159,31.7641,31.7641,31.7251,31.7381,33169.9533
2012-04-30 14:10:00,48.72,48.73,48.67,48.68,16186.0253049128,31.7381,31.7446,31.7055,31.712,16186.0253
2012-04-30 14:15:00,48.68,48.71,48.67,48.69,19605.60811580987,31.712,31.7316,31.7055,31.7185,19605.6081
2012-04-30 14:20:00,48.69,48.71,48.69,48.71,8206.998746152969,31.7185,31.7316,31.7185,31.7316,8206.9987
2012-04-30 14:25:00,48.71,48.73,48.66,48.68,19377.635928416734,31.7316,31.7446,31.699,31.712,19377.6359
2012-04-30 14:30:00,48.67,48.69,48.67,48.69,8320.984839849538,31.7055,31.7185,31.7055,31.7185,8320.9848
2012-04-30 14:35:00,48.68,48.69,48.63,48.65,15730.080930126524,31.712,31.7185,31.6795,31.6925,15730.0809
2012-04-30 14:40:00,48.66,48.69,48.65,48.69,17325.886241878492,31.699,31.7185,31.6925,31.7185,17325.8862
2012-04-30 14:45:00,48.67,48.67,48.65,48.66,21429.385614954976,31.7055,31.7055,31.6925,31.699,21429.3856
2012-04-30 14:50:00,48.66,48.66,48.65,48.66,4901.402028952468,31.699,31.699,31.6925,31.699,4901.402
2012-04-30 14:55:00,48.66,48.69,48.66,48.68,12310.498119229454,31.699,31.7185,31.699,31.712,12310.4981
2012-04-30 15:00:00,48.68,48.7,48.67,48.7,17781.830616664767,31.712,31.7251,31.7055,31.7251,17781.8306
2012-04-30 15:05:00,48.7,48.7,48.63,48.66,48444.08982104183,31.7251,31.7251,31.6795,31.699,48444.0898
2012-04-30 15:10:00,48.66,48.71,48.65,48.66,53687.450131084006,31.699,31.7316,31.6925,31.699,53687.4501
2012-04-30 15:15:00,48.66,48.66,48.65,48.65,19377.635928416734,31.699,31.699,31.6925,31.6925,19377.6359
2012-04-30 15:20:00,48.66,48.7,48.66,48.66,21771.343896044684,31.699,31.7251,31.699,31.699,21771.3439
2012-04-30 15:25:00,48.67,48.69,48.66,48.67,25646.87108172803,31.7055,31.7185,31.699,31.7055,25646.8711
2012-04-30 15:30:00,48.68,48.7,48.66,48.7,36589.536076598655,31.712,31.7251,31.699,31.7251,36589.5361
2012-04-30 15:35:00,48.7,48.73,48.7,48.73,16413.997492305938,31.7251,31.7446,31.7251,31.7446,16413.9975
2012-04-30 15:40:00,48.74,48.8,48.74,48.8,44340.59044796535,31.7511,31.7902,31.7511,31.7902,44340.5904
2012-04-30 15:45:00,48.8,48.8,48.74,48.74,25418.89889433489,31.7902,31.7902,31.7511,31.7511,25418.8989
2012-04-30 15:50:00,48.73,48.83,48.73,48.81,114783.996352445,31.7446,31.8097,31.7446,31.7967,114783.9964
2012-04-30 15:55:00,48.81,48.81,48.73,48.79,194460.27584634675,31.7967,31.7967,31.7446,31.7837,194460.2758
2012-05-01 09:30:00,47.8,48.51,47.8,48.23,63148.29590789924,31.1388,31.6013,31.1388,31.4189,63148.2959
2012-05-01 09:35:00,48.25,48.39,48.12,48.39,67593.75356206542,31.4319,31.5231,31.3472,31.5231,67593.7536
2012-05-01 09:40:00,48.42,48.8,48.41,48.69,41604.92419924769,31.5427,31.7902,31.5361,31.7185,41604.9242
2012-05-01 09:45:00,48.69,48.69,48.44,48.56,40351.07716858544,31.7185,31.7185,31.5557,31.6339,40351.0772
2012-05-01 09:50:00,48.56,48.61,48.51,48.51,28154.565143052547,31.6339,31.6664,31.6013,31.6013,28154.5651
2012-05-01 09:55:00,48.51,48.51,48.33,48.4,43884.64607317907,31.6013,31.6013,31.484,31.5296,43884.6461
2012-05-01 10:00:00,48.4,48.75,48.4,48.66,42174.854667730535,31.5296,31.7576,31.5296,31.699,42174.8547
2012-05-01 10:05:00,48.66,48.83,48.66,48.79,32827.99498461188,31.699,31.8097,31.699,31.7837,32827.995
2012-05-01 10:10:00,48.78,48.91,48.76,48.9,33853.869827881,31.7772,31.8619,31.7641,31.8553,33853.8698
2012-05-01 10:15:00,48.88,48.89,48.8,48.88,24393.02405106577,31.8423,31.8488,31.7902,31.8423,24393.0241
2012-05-01 10:20:00,48.87,49.0,48.87,48.95,26102.815456514305,31.8358,31.9205,31.8358,31.8879,26102.8155
2012-05-01 10:25:00,48.95,48.95,48.88,48.88,18579.73327254075,31.8879,31.8879,31.8423,31.8423,18579.7333
2012-05-01 10:30:00,48.87,48.97,48.87,48.92,27584.634674569705,31.8358,31.9009,31.8358,31.8684,27584.6347
2012-05-01 10:35:00,48.92,48.96,48.89,48.94,13564.345149891711,31.8684,31.8944,31.8488,31.8814,13564.3451
2012-05-01 10:40:00,48.95,48.96,48.91,48.91,20859.45514647213,31.8879,31.8944,31.8619,31.8619,20859.4551
2012-05-01 10:45:00,48.92,48.92,48.82,48.83,21087.427333865267,31.8684,31.8684,31.8032,31.8097,21087.4273
2012-05-01 10:50:00,48.83,48.87,48.83,48.84,18465.74717884418,31.8097,31.8358,31.8097,31.8163,18465.7472
2012-05-01 10:55:00,48.84,48.85,48.8,48.81,13678.331243588282,31.8163,31.8228,31.7902,31.7967,13678.3312
2012-05-01 11:00:00,48.81,48.81,48.79,48.8,21771.343896044684,31.7967,31.7967,31.7837,31.7902,21771.3439
2012-05-01 11:05:00,48.8,48.8,48.79,48.8,8662.943120939246,31.7902,31.7902,31.7837,31.7902,8662.9431
2012-05-01 11:10:00,48.8,48.81,48.8,48.8,12424.484212926023,31.7902,31.7967,31.7902,31.7902,12424.4842
2012-05-01 11:15:00,48.81,48.81,48.76,48.78,17895.816710361338,31.7967,31.7967,31.7641,31.7772,17895.8167
2012-05-01 11:20:00,48.79,48.8,48.78,48.8,14590.219993160834,31.7837,31.7902,31.7772,31.7902,14590.22
2012-05-01 11:25:00,48.79,48.8,48.76,48.76,24962.954519548617,31.7837,31.7902,31.7641,31.7641,24962.9545
2012-05-01 11:30:00,48.75,48.75,48.7,48.7,14020.28952467799,31.7576,31.7576,31.7251,31.7251,14020.2895
2012-05-01 11:35:00,48.71,48.71,48.66,48.69,33283.93935939815,31.7316,31.7316,31.699,31.7185,33283.9394
2012-05-01 11:40:00,48.69,48.73,48.69,48.73,26786.73201869372,31.7185,31.7446,31.7185,31.7446,26786.732
2012-05-01 11:45:00,48.72,48.78,48.72,48.76,54257.38059956685,31.7381,31.7772,31.7381,31.7641,54257.3806
2012-05-01 11:50:00,48.76,48.76,48.72,48.72,86743.41730308902,31.7641,31.7641,31.7381,31.7381,86743.4173
2012-05-01 11:55:00,48.71,48.71,48.58,48.58,63148.29590789924,31.7316,31.7316,31.6469,31.6469,63148.2959
2012-05-01 12:00:00,48.58,48.59,48.53,48.54,53117.51966260116,31.6469,31.6534,31.6143,31.6208,53117.5197
2012-05-01 12:05:00,48.54,48.6,48.54,48.57,19491.6220221133,31.6208,31.6599,31.6208,31.6404,19491.622
2012-05-01 12:10:00,48.57,48.58,48.56,48.58,15388.122649036815,31.6404,31.6469,31.6339,31.6469,15388.1226
2012-05-01 12:15:00,48.58,48.58,48.56,48.58,20631.482959078992,31.6469,31.6469,31.6339,31.6469,20631.483
2012-05-01 12:20:00,48.58,48.63,48.58,48.59,21999.31608343782,31.6469,31.6795,31.6469,31.6534,21999.3161
2012-05-01 12:25:00,48.59,48.62,48.58,48.62,14932.178274250542,31.6534,31.6729,31.6469,31.6729,14932.1783
2012-05-01 12:30:00,48.61,48.64,48.6,48.62,17781.830616664767,31.6664,31.686,31.6599,31.6729,17781.8306
2012-05-01 12:35:00,48.62,48.66,48.62,48.63,19491.6220221133,31.6729,31.699,31.6729,31.6795,19491.622
2012-05-01 12:40:00,48.64,48.64,48.63,48.63,13108.400775105438,31.686,31.686,31.6795,31.6795,13108.4008
2012-05-01 12:45:00,48.63,48.64,48.59,48.6,15958.053117519665,31.6795,31.686,31.6534,31.6599,15958.0531
2012-05-01 12:50:00,48.6,48.62,48.58,48.61,14134.27561837456,31.6599,31.6729,31.6469,31.6664,14134.2756
2012-05-01 12:55:00,48.61,48.62,48.59,48.6,15274.136555340248,31.6664,31.6729,31.6534,31.6599,15274.1366
2012-05-01 13:00:00,48.59,48.59,48.55,48.55,10942.664994870624,31.6534,31.6534,31.6273,31.6273,10942.665
2012-05-01 13:05:00,48.56,48.56,48.52,48.53,17211.90014818192,31.6339,31.6339,31.6078,31.6143,17211.9001
2012-05-01 13:10:00,48.53,48.55,48.51,48.55,18237.77499145104,31.6143,31.6273,31.6013,31.6273,18237.775
2012-05-01 13:15:00,48.55,48.58,48.51,48.51,29408.41217371481,31.6273,31.6469,31.6013,31.6013,29408.4122
2012-05-01 13:20:00,48.51,48.51,48.47,48.51,24620.99623845891,31.6013,31.6013,31.5752,31.6013,24620.9962
2012-05-01 13:25:00,48.51,48.51,48.47,48.48,26330.787643907443,31.6013,31.6013,31.5752,31.5817,26330.7876
2012-05-01 13:30:00,48.49,48.51,48.49,48.51,19947.56639689958,31.5883,31.6013,31.5883,31.6013,19947.5664
2012-05-01 13:35:00,48.51,48.53,48.51,48.51,20289.524677989284,31.6013,31.6143,31.6013,31.6013,20289.5247
2012-05-01 13:40:00,48.51,48.51,48.5,48.51,21657.35780234812,31.6013,31.6013,31.5948,31.6013,21657.3578
2012-05-01 13:45:00,48.51,48.52,48.49,48.51,26444.773737604013,31.6013,31.6078,31.5883,31.6013,26444.7737
2012-05-01 13:50:00,48.51,48.57,48.49,48.54,22455.260458224097,31.6013,31.6404,31.5883,31.6208,22455.2605
2012-05-01 13:55:00,48.54,48.55,48.51,48.52,19605.60811580987,31.6208,31.6273,31.6013,31.6078,19605.6081
2012-05-01 14:00:00,48.51,48.53,48.5,48.53,13678.331243588282,31.6013,31.6143,31.5948,31.6143,13678.3312
2012-05-01 14:05:00,48.52,48.55,48.5,48.5,65200.04559443748,31.6078,31.6273,31.5948,31.5948,65200.0456
2012-05-01 14:10:00,48.5,48.53,48.5,48.52,12766.44249401573,31.5948,31.6143,31.5948,31.6078,12766.4425
2012-05-01 14:15:00,48.52,48.57,48.46,48.47,31346.17576655648,31.6078,31.6404,31.5687,31.5752,31346.1758
2012-05-01 14:20:00,48.47,48.53,48.47,48.5,21087.427333865267,31.5752,31.6143,31.5752,31.5948,21087.4273
2012-05-01 14:25:00,48.49,48.49,48.39,48.4,32030.092328735893,31.5883,31.5883,31.5231,31.5296,32030.0923
2012-05-01 14:30:00,48.41,48.44,48.4,48.44,25874.843269121167,31.5361,31.5557,31.5296,31.5557,25874.8433
2012-05-01 14:35:00,48.44,48.49,48.44,48.45,27584.634674569705,31.5557,31.5883,31.5557,31.5622,27584.6347
2012-05-01 14:40:00,48.45,48.46,48.4,48.44,30434.28701698393,31.5622,31.5687,31.5296,31.5557,30434.287
2012-05-01 14:45:00,48.44,48.45,48.37,48.41,35791.63342072268,31.5557,31.5622,31.5101,31.5361,35791.6334
2012-05-01 14:50:00,48.4,48.44,48.4,48.44,12994.414681408867,31.5296,31.5557,31.5296,31.5557,12994.4147
2012-05-01 14:55:00,48.44,48.49,48.44,48.45,18807.705459933888,31.5557,31.5883,31.5557,31.5622,18807.7055
2012-05-01 15:00:00,48.46,48.48,48.44,48.46,29294.42608001824,31.5687,31.5817,31.5557,31.5687,29294.4261
2012-05-01 15:05:00,48.45,48.46,48.39,48.39,42060.86857403397,31.5622,31.5687,31.5231,31.5231,42060.8686
2012-05-01 15:10:00,48.4,48.4,48.35,48.36,33625.89764048786,31.5296,31.5296,31.4971,31.5036,33625.8976
2012-05-01 15:15:00,48.36,48.39,48.36,48.37,29636.384361107943,31.5036,31.5231,31.5036,31.5101,29636.3844
2012-05-01 15:20:00,48.37,48.38,48.35,48.36,40009.11888749572,31.5101,31.5166,31.4971,31.5036,40009.1189
2012-05-01 15:25:00,48.37,48.43,48.36,48.42,71469.28074774878,31.5101,31.5492,31.5036,31.5427,71469.2807
2012-05-01 15:30:00,48.42,48.43,48.39,48.43,26216.80155021088,31.5427,31.5492,31.5231,31.5492,26216.8016
2012-05-01 15:35:00,48.42,48.43,48.39,48.42,49697.93685170409,31.5427,31.5492,31.5231,31.5427,49697.9369
2012-05-01 15:40:00,48.42,48.44,48.41,48.44,51863.672631938905,31.5427,31.5557,31.5361,31.5557,51863.6726
2012-05-01 15:45:00,48.44,48.47,48.39,48.47,62236.407158326685,31.5557,31.5752,31.5231,31.5752,62236.4072
2012-05-01 15:50:00,48.47,48.51,48.42,48.43,103385.3869827881,31.5752,31.6013,31.5427,31.5492,103385.387
2012-05-01 15:55:00,48.42,48.46,48.38,48.44,161860.25304912802,31.5427,31.5687,31.5166,31.5557,161860.253
2012-05-02 09:30:00,48.02,48.14,47.92,47.95,77852.50199475665,31.2821,31.3603,31.2169,31.2365,77852.502
2012-05-02 09:35:00,47.99,47.99,47.81,47.86,33853.869827881,31.2625,31.2625,31.1453,31.1779,33853.8698
2012-05-02 09:40:00,47.85,47.94,47.81,47.81,28154.565143052547,31.1713,31.23,31.1453,31.1453,28154.5651
2012-05-02 09:45:00,47.83,47.92,47.82,47.9,48900.034195828106,31.1583,31.2169,31.1518,31.2039,48900.0342
2012-05-02 09:50:00,47.9,47.93,47.87,47.88,36817.5082639918,31.2039,31.2235,31.1844,31.1909,36817.5083
2012-05-02 09:55:00,47.88,47.94,47.87,47.92,27014.70420608686,31.1909,31.23,31.1844,31.2169,27014.7042
2012-05-02 10:00:00,47.9,47.97,47.9,47.96,42174.854667730535,31.2039,31.2495,31.2039,31.243,42174.8547
2012-05-02 10:05:00,47.95,48.01,47.94,48.01,39895.13279379916,31.2365,31.2756,31.23,31.2756,39895.1328
2012-05-02 10:10:00,48.01,48.08,48.01,48.06,37273.45263877807,31.2756,31.3212,31.2756,31.3081,37273.4526
2012-05-02 10:15:00,48.05,48.06,47.91,47.94,43770.6599794825,31.3016,31.3081,31.2104,31.23,43770.66
2012-05-02 10:20:00,47.94,47.94,47.9,47.9,31004.21748546677,31.23,31.23,31.2039,31.2039,31004.2175
2012-05-02 10:25:00,47.9,47.91,47.84,47.85,28154.565143052547,31.2039,31.2104,31.1648,31.1713,28154.5651
2012-05-02 10:30:00,47.85,47.87,47.81,47.86,32372.0506098256,31.1713,31.1844,31.1453,31.1779,32372.0506
2012-05-02 10:35:00,47.85,47.88,47.82,47.88,34081.84201527414,31.1713,31.1909,31.1518,31.1909,34081.842
2012-05-02 10:40:00,47.87,47.95,47.87,47.94,25874.843269121167,31.1844,31.2365,31.1844,31.23,25874.8433
2012-05-02 10:45:00,47.94,48.02,47.94,48.02,29294.42608001824,31.23,31.2821,31.23,31.2821,29294.4261
2012-05-02 10:50:00,48.02,48.15,48.0,48.14,50039.8951327938,31.2821,31.3668,31.2691,31.3603,50039.8951
2012-05-02 10:55:00,48.14,48.18,48.13,48.17,36703.522170295226,31.3603,31.3863,31.3537,31.3798,36703.5222
2012-05-02 11:00:00,48.18,48.22,48.12,48.15,35221.70295223983,31.3863,31.4124,31.3472,31.3668,35221.703
2012-05-02 11:05:00,48.14,48.14,48.08,48.13,19035.677647327026,31.3603,31.3603,31.3212,31.3537,19035.6776
2012-05-02 11:10:00,48.12,48.14,48.08,48.1,25076.940613245184,31.3472,31.3603,31.3212,31.3342,25076.9406
2012-05-02 11:15:00,48.1,48.1,48.05,48.08,16300.01139860937,31.3342,31.3342,31.3016,31.3212,16300.0114
2012-05-02 11:20:00,48.08,48.08,48.01,48.03,17895.816710361338,31.3212,31.3212,31.2756,31.2886,17895.8167
2012-05-02 11:25:00,48.03,48.04,48.02,48.03,16755.955773395646,31.2886,31.2951,31.2821,31.2886,16755.9558
2012-05-02 11:30:00,48.03,48.14,48.03,48.12,15046.16436794711,31.2886,31.3603,31.2886,31.3472,15046.1644
2012-05-02 11:35:00,48.12,48.13,48.06,48.12,20745.469052775563,31.3472,31.3537,31.3081,31.3472,20745.4691
2012-05-02 11:40:00,48.12,48.14,48.1,48.12,10600.70671378092,31.3472,31.3603,31.3342,31.3472,10600.7067
2012-05-02 11:45:00,48.11,48.14,48.11,48.13,7523.082183973555,31.3407,31.3603,31.3407,31.3537,7523.0822
2012-05-02 11:50:00,48.12,48.12,48.11,48.11,8776.929214635815,31.3472,31.3472,31.3407,31.3407,8776.9292
2012-05-02 11:55:00,48.1,48.11,48.08,48.08,18807.705459933888,31.3342,31.3407,31.3212,31.3212,18807.7055
2012-05-02 12:00:00,48.08,48.11,48.06,48.11,27926.59295565941,31.3212,31.3407,31.3081,31.3407,27926.593
2012-05-02 12:05:00,48.11,48.12,48.08,48.1,7979.026558759831,31.3407,31.3472,31.3212,31.3342,7979.0266
2012-05-02 12:10:00,48.1,48.13,48.1,48.12,7751.054371366693,31.3342,31.3537,31.3342,31.3472,7751.0544
2012-05-02 12:15:00,48.12,48.19,48.12,48.16,19263.649834720163,31.3472,31.3928,31.3472,31.3733,19263.6498
2012-05-02 12:20:00,48.16,48.21,48.16,48.16,9574.831870511798,31.3733,31.4059,31.3733,31.3733,9574.8319
2012-05-02 12:25:00,48.15,48.19,48.15,48.17,14704.206086857404,31.3668,31.3928,31.3668,31.3798,14704.2061
2012-05-02 12:30:00,48.18,48.18,48.15,48.16,7067.137809187279,31.3863,31.3863,31.3668,31.3733,7067.1378
2012-05-02 12:35:00,48.16,48.2,48.16,48.16,8776.929214635815,31.3733,31.3993,31.3733,31.3733,8776.9292
2012-05-02 12:40:00,48.16,48.17,48.14,48.15,6725.179528097572,31.3733,31.3798,31.3603,31.3668,6725.1795
2012-05-02 12:45:00,48.15,48.15,48.13,48.15,10372.73452638778,31.3668,31.3668,31.3537,31.3668,10372.7345
2012-05-02 12:50:00,48.15,48.16,48.12,48.16,17895.816710361338,31.3668,31.3733,31.3472,31.3733,17895.8167
2012-05-02 12:55:00,48.16,48.17,48.13,48.14,13450.359056195144,31.3733,31.3798,31.3537,31.3603,13450.3591
2012-05-02 13:00:00,48.14,48.17,48.13,48.13,20631.482959078992,31.3603,31.3798,31.3537,31.3537,20631.483
2012-05-02 13:05:00,48.13,48.13,48.11,48.12,12082.525931836317,31.3537,31.3537,31.3407,31.3472,12082.5259
2012-05-02 13:10:00,48.12,48.13,48.09,48.09,12766.44249401573,31.3472,31.3537,31.3277,31.3277,12766.4425
2012-05-02 13:15:00,48.09,48.12,48.07,48.07,12652.45640031916,31.3277,31.3472,31.3147,31.3147,12652.4564
2012-05-02 13:20:00,48.07,48.07,48.05,48.06,6155.249059614727,31.3147,31.3147,31.3016,31.3081,6155.2491
2012-05-02 13:25:00,48.06,48.06,48.04,48.04,15844.067023823094,31.3081,31.3081,31.2951,31.2951,15844.067
2012-05-02 13:30:00,48.04,48.04,47.97,47.97,25418.89889433489,31.2951,31.2951,31.2495,31.2495,25418.8989
2012-05-02 13:35:00,47.97,47.99,47.97,47.99,9802.804057904936,31.2495,31.2625,31.2495,31.2625,9802.8041
2012-05-02 13:40:00,47.99,47.99,47.94,47.95,23481.135301493217,31.2625,31.2625,31.23,31.2365,23481.1353
2012-05-02 13:45:00,47.95,48.0,47.94,48.0,33169.95326570159,31.2365,31.2691,31.23,31.2691,33169.9533
2012-05-02 13:50:00,47.99,48.02,47.99,48.01,31004.21748546677,31.2625,31.2821,31.2625,31.2756,31004.2175
2012-05-02 13:55:00,48.01,48.01,48.0,48.01,19377.635928416734,31.2756,31.2756,31.2691,31.2756,19377.6359
2012-05-02 14:00:00,48.01,48.01,47.98,47.99,19719.59420950644,31.2756,31.2756,31.256,31.2625,19719.5942
2012-05-02 14:05:00,47.99,48.01,47.98,47.99,58588.85216003648,31.2625,31.2756,31.256,31.2625,58588.8522
2012-05-02 14:10:00,47.99,48.0,47.96,47.96,25532.88498803146,31.2625,31.2691,31.243,31.243,25532.885
2012-05-02 14:15:00,47.97,47.97,47.94,47.94,34651.772483756984,31.2495,31.2495,31.23,31.23,34651.7725
2012-05-02 14:20:00,47.94,47.94,47.94,47.94,11170.637182263765,31.23,31.23,31.23,31.23,11170.6372
2012-05-02 14:25:00,47.94,47.95,47.94,47.94,37843.38310726092,31.23,31.2365,31.23,31.23,37843.3831
2012-05-02 14:30:00,47.94,47.96,47.91,47.96,58132.9077852502,31.23,31.243,31.2104,31.243,58132.9078
2012-05-02 14:35:00,47.95,47.96,47.94,47.94,21999.31608343782,31.2365,31.243,31.23,31.23,21999.3161
2012-05-02 14:40:00,47.94,47.96,47.94,47.95,27470.64858087313,31.23,31.243,31.23,31.2365,27470.6486
2012-05-02 14:45:00,47.96,48.0,47.94,48.0,28610.509517838826,31.243,31.2691,31.23,31.2691,28610.5095
2012-05-02 14:50:00,48.0,48.0,47.93,47.94,53117.51966260116,31.2691,31.2691,31.2235,31.23,53117.5197
2012-05-02 14:55:00,47.94,47.94,47.93,47.94,23367.14920779665,31.23,31.23,31.2235,31.23,23367.1492
2012-05-02 15:00:00,47.94,47.94,47.93,47.94,30890.231391770205,31.23,31.23,31.2235,31.23,30890.2314
2012-05-02 15:05:00,47.94,47.94,47.93,47.93,19377.635928416734,31.23,31.23,31.2235,31.2235,19377.6359
2012-05-02 15:10:00,47.93,47.94,47.93,47.94,30662.259204377067,31.2235,31.23,31.2235,31.23,30662.2592
2012-05-02 15:15:00,47.94,47.95,47.93,47.93,50723.811694973214,31.23,31.2365,31.2235,31.2235,50723.8117
2012-05-02 15:20:00,47.93,47.95,47.93,47.94,61666.47668984384,31.2235,31.2365,31.2235,31.23,61666.4767
2012-05-02 15:25:00,47.94,47.95,47.92,47.94,21315.399521258405,31.23,31.2365,31.2169,31.23,21315.3995
2012-05-02 15:30:00,47.95,47.95,47.92,47.93,29750.37045480452,31.2365,31.2365,31.2169,31.2235,29750.3705
2012-05-02 15:35:00,47.93,47.99,47.93,47.94,74432.91918385957,31.2235,31.2625,31.2235,31.23,74432.9192
2012-05-02 15:40:00,47.94,47.96,47.94,47.96,56423.116379801664,31.23,31.243,31.23,31.243,56423.1164
2012-05-02 15:45:00,47.96,48.0,47.95,47.99,90390.97230137924,31.243,31.2691,31.2365,31.2625,90390.9723
2012-05-02 15:50:00,47.98,48.0,47.95,47.96,60070.67137809187,31.256,31.2691,31.2365,31.243,60070.6714
2012-05-02 15:55:00,47.95,48.01,47.94,48.0,127322.4666590676,31.2365,31.2756,31.23,31.2691,127322.4667
2012-05-03 09:30:00,48.15,48.15,47.99,48.04,58702.83825373305,31.3668,31.3668,31.2625,31.2951,58702.8383
2012-05-03 09:35:00,48.01,48.06,47.86,48.06,27584.634674569705,31.2756,31.3081,31.1779,31.3081,27584.6347
2012-05-03 09:40:00,48.05,48.07,47.93,47.97,58816.82434742962,31.3016,31.3147,31.2235,31.2495,58816.8243
2012-05-03 09:45:00,47.97,48.03,47.97,47.97,32258.06451612904,31.2495,31.2886,31.2495,31.2495,32258.0645
2012-05-03 09:50:00,47.98,48.01,47.91,47.91,71241.30856035564,31.256,31.2756,31.2104,31.2104,71241.3086
2012-05-03 09:55:00,47.91,47.92,47.82,47.83,34879.74467115012,31.2104,31.2169,31.1518,31.1583,34879.7447
2012-05-03 10:00:00,47.83,47.84,47.74,47.77,74546.90527755614,31.1583,31.1648,31.0997,31.1192,74546.9053
2012-05-03 10:05:00,47.77,47.84,47.76,47.83,57904.93559785706,31.1192,31.1648,31.1127,31.1583,57904.9356
2012-05-03 10:10:00,47.83,47.84,47.8,47.83,39667.16060640602,31.1583,31.1648,31.1388,31.1583,39667.1606
2012-05-03 10:15:00,47.83,47.89,47.81,47.85,41034.99373076485,31.1583,31.1974,31.1453,31.1713,41034.9937
2012-05-03 10:20:00,47.85,47.85,47.74,47.77,29522.398267411376,31.1713,31.1713,31.0997,31.1192,29522.3983
2012-05-03 10:25:00,47.77,47.78,47.7,47.72,30206.31482959079,31.1192,31.1257,31.0736,31.0867,30206.3148
2012-05-03 10:30:00,47.72,47.72,47.68,47.69,37273.45263877807,31.0867,31.0867,31.0606,31.0671,37273.4526
2012-05-03 10:35:00,47.7,47.7,47.67,47.67,31118.203579163343,31.0736,31.0736,31.0541,31.0541,31118.2036
2012-05-03 10:40:00,47.68,47.73,47.67,47.73,13678.331243588282,31.0606,31.0932,31.0541,31.0932,13678.3312
2012-05-03 10:45:00,47.72,47.74,47.69,47.72,19947.56639689958,31.0867,31.0997,31.0671,31.0867,19947.5664
2012-05-03 10:50:00,47.7,47.71,47.67,47.71,16413.997492305938,31.0736,31.0801,31.0541,31.0801,16413.9975
2012-05-03 10:55:00,47.71,47.78,47.7,47.76,22911.20483301037,31.0801,31.1257,31.0736,31.1127,22911.2048
2012-05-03 11:00:00,47.77,47.8,47.76,47.79,30206.31482959079,31.1192,31.1388,31.1127,31.1323,30206.3148
2012-05-03 11:05:00,47.8,47.8,47.79,47.8,15388.122649036815,31.1388,31.1388,31.1323,31.1388,15388.1226
2012-05-03 11:10:00,47.8,47.82,47.77,47.8,28838.481705231963,31.1388,31.1518,31.1192,31.1388,28838.4817
2012-05-03 11:15:00,47.8,47.84,47.8,47.83,21087.427333865267,31.1388,31.1648,31.1388,31.1583,21087.4273
2012-05-03 11:20:00,47.83,47.87,47.83,47.86,16755.955773395646,31.1583,31.1844,31.1583,31.1779,16755.9558
2012-05-03 11:25:00,47.86,47.87,47.81,47.83,37159.4665450815,31.1779,31.1844,31.1453,31.1583,37159.4665
2012-05-03 11:30:00,47.84,47.85,47.79,47.8,31916.10623503933,31.1648,31.1713,31.1323,31.1388,31916.1062
2012-05-03 11:35:00,47.8,47.82,47.76,47.8,35221.70295223983,31.1388,31.1518,31.1127,31.1388,35221.703
2012-05-03 11:40:00,47.81,47.83,47.8,47.83,21657.35780234812,31.1453,31.1583,31.1388,31.1583,21657.3578
2012-05-03 11:45:00,47.83,47.85,47.7,47.71,38869.25795053004,31.1583,31.1713,31.0736,31.0801,38869.258
2012-05-03 11:50:00,47.7,47.73,47.67,47.73,12196.512025532886,31.0736,31.0932,31.0541,31.0932,12196.512
2012-05-03 11:55:00,47.73,47.73,47.69,47.73,12082.525931836317,31.0932,31.0932,31.0671,31.0932,12082.5259
2012-05-03 12:00:00,47.73,47.75,47.69,47.71,18807.705459933888,31.0932,31.1062,31.0671,31.0801,18807.7055
2012-05-03 12:05:00,47.7,47.73,47.67,47.7,76028.72449561153,31.0736,31.0932,31.0541,31.0736,76028.7245
2012-05-03 12:10:00,47.7,47.72,47.68,47.71,12652.45640031916,31.0736,31.0867,31.0606,31.0801,12652.4564
2012-05-03 12:15:00,47.71,47.75,47.71,47.73,19605.60811580987,31.0801,31.1062,31.0801,31.0932,19605.6081
2012-05-03 12:20:00,47.74,47.75,47.72,47.72,15046.16436794711,31.0997,31.1062,31.0867,31.0867,15046.1644
2012-05-03 12:25:00,47.71,47.74,47.68,47.73,18465.74717884418,31.0801,31.0997,31.0606,31.0932,18465.7472
2012-05-03 12:30:00,47.73,47.74,47.71,47.73,10828.678901174057,31.0932,31.0997,31.0801,31.0932,10828.6789
2012-05-03 12:35:00,47.74,47.8,47.73,47.8,9916.790151601504,31.0997,31.1388,31.0932,31.1388,9916.7902
2012-05-03 12:40:00,47.8,47.82,47.79,47.79,15616.094836429957,31.1388,31.1518,31.1323,31.1323,15616.0948
2012-05-03 12:45:00,47.8,47.8,47.78,47.79,15046.16436794711,31.1388,31.1388,31.1257,31.1323,15046.1644
2012-05-03 12:50:00,47.79,47.83,47.79,47.81,16983.927960788784,31.1323,31.1583,31.1323,31.1453,16983.928
2012-05-03 12:55:00,47.81,47.81,47.79,47.8,14818.192180553971,31.1453,31.1453,31.1323,31.1388,14818.1922
2012-05-03 13:00:00,47.79,47.81,47.77,47.8,22455.260458224097,31.1323,31.1453,31.1192,31.1388,22455.2605
2012-05-03 13:05:00,47.79,47.79,47.75,47.78,12424.484212926023,31.1323,31.1323,31.1062,31.1257,12424.4842
2012-05-03 13:10:00,47.79,47.79,47.73,47.75,12880.428587712298,31.1323,31.1323,31.0932,31.1062,12880.4286
2012-05-03 13:15:00,47.75,47.81,47.75,47.81,8662.943120939246,31.1062,31.1453,31.1062,31.1453,8662.9431
2012-05-03 13:20:00,47.81,47.84,47.8,47.84,7295.109996580417,31.1453,31.1648,31.1388,31.1648,7295.11
2012-05-03 13:25:00,47.84,47.89,47.84,47.88,18351.761085147613,31.1648,31.1974,31.1648,31.1909,18351.7611
2012-05-03 13:30:00,47.88,47.88,47.85,47.87,25076.940613245184,31.1909,31.1909,31.1713,31.1844,25076.9406
2012-05-03 13:35:00,47.87,47.87,47.81,47.82,12538.470306622592,31.1844,31.1844,31.1453,31.1518,12538.4703
2012-05-03 13:40:00,47.82,47.82,47.65,47.66,34651.772483756984,31.1518,31.1518,31.0411,31.0476,34651.7725
2012-05-03 13:45:00,47.66,47.69,47.65,47.67,15274.136555340248,31.0476,31.0671,31.0411,31.0541,15274.1366
2012-05-03 13:50:00,47.68,47.68,47.64,47.68,13108.400775105438,31.0606,31.0606,31.0345,31.0606,13108.4008
2012-05-03 13:55:00,47.68,47.7,47.68,47.69,10144.762338994642,31.0606,31.0736,31.0606,31.0671,10144.7623
2012-05-03 14:00:00,47.68,47.68,47.65,47.67,13222.386868802008,31.0606,31.0606,31.0411,31.0541,13222.3869
2012-05-03 14:05:00,47.66,47.71,47.66,47.68,15958.053117519665,31.0476,31.0801,31.0476,31.0606,15958.0531
2012-05-03 14:10:00,47.69,47.71,47.66,47.68,18351.761085147613,31.0671,31.0801,31.0476,31.0606,18351.7611
2012-05-03 14:15:00,47.69,47.73,47.68,47.73,9346.85968311866,31.0671,31.0932,31.0606,31.0932,9346.8597
2012-05-03 14:20:00,47.73,47.75,47.72,47.73,16300.01139860937,31.0932,31.1062,31.0867,31.0932,16300.0114
2012-05-03 14:25:00,47.72,47.73,47.69,47.7,19377.635928416734,31.0867,31.0932,31.0671,31.0736,19377.6359
2012-05-03 14:30:00,47.7,47.73,47.7,47.73,12880.428587712298,31.0736,31.0932,31.0736,31.0932,12880.4286
2012-05-03 14:35:00,47.73,47.75,47.73,47.74,17553.85842927163,31.0932,31.1062,31.0932,31.0997,17553.8584
2012-05-03 14:40:00,47.73,47.74,47.7,47.7,30662.259204377067,31.0932,31.0997,31.0736,31.0736,30662.2592
2012-05-03 14:45:00,47.71,47.72,47.65,47.68,19605.60811580987,31.0801,31.0867,31.0411,31.0606,19605.6081
2012-05-03 14:50:00,47.68,47.73,47.68,47.72,22797.218739313805,31.0606,31.0932,31.0606,31.0867,22797.2187
2012-05-03 14:55:00,47.73,47.76,47.73,47.74,17097.914054485354,31.0932,31.1127,31.0932,31.0997,17097.9141
2012-05-03 15:00:00,47.74,47.74,47.7,47.72,12310.498119229454,31.0997,31.0997,31.0736,31.0867,12310.4981
2012-05-03 15:05:00,47.71,47.72,47.66,47.68,24734.98233215548,31.0801,31.0867,31.0476,31.0606,24734.9823
2012-05-03 15:10:00,47.67,47.73,47.65,47.72,27128.690299783422,31.0541,31.0932,31.0411,31.0867,27128.6903
2012-05-03 15:15:00,47.73,47.76,47.71,47.76,28724.4956115354,31.0932,31.1127,31.0801,31.1127,28724.4956
2012-05-03 15:20:00,47.76,47.83,47.76,47.8,30662.259204377067,31.1127,31.1583,31.1127,31.1388,30662.2592
2012-05-03 15:25:00,47.8,47.81,47.78,47.79,24962.954519548617,31.1388,31.1453,31.1257,31.1323,24962.9545
2012-05-03 15:30:00,47.79,47.83,47.78,47.8,18579.73327254075,31.1323,31.1583,31.1257,31.1388,18579.7333
2012-05-03 15:35:00,47.81,47.82,47.73,47.73,35449.675139632964,31.1453,31.1518,31.0932,31.0932,35449.6751
2012-05-03 15:40:00,47.73,47.8,47.73,47.8,35335.68904593639,31.0932,31.1388,31.0932,31.1388,35335.689
2012-05-03 15:45:00,47.8,47.8,47.73,47.73,38641.2857631369,31.1388,31.1388,31.0932,31.0932,38641.2858
2012-05-03 15:50:00,47.73,47.77,47.73,47.75,77168.58543257722,31.0932,31.1192,31.0932,31.1062,77168.5854
2012-05-03 15:55:00,47.76,47.8,47.75,47.79,116493.78775789354,31.1127,31.1388,31.1062,31.1323,116493.7878
2012-05-04 09:30:00,47.41,47.46,47.3,47.37,92898.66636270376,30.8847,30.9173,30.813,30.8586,92898.6664
2012-05-04 09:35:00,47.33,47.33,47.19,47.23,37843.38310726092,30.8326,30.8326,30.7414,30.7674,37843.3831
2012-05-04 09:40:00,47.22,47.26,47.14,47.23,47076.256696683005,30.7609,30.787,30.7088,30.7674,47076.2567
2012-05-04 09:45:00,47.22,47.24,47.16,47.18,37045.48045138493,30.7609,30.774,30.7218,30.7349,37045.4805
2012-05-04 09:50:00,47.18,47.25,47.18,47.24,37273.45263877807,30.7349,30.7805,30.7349,30.774,37273.4526
2012-05-04 09:55:00,47.24,47.25,47.15,47.19,45138.49310384133,30.774,30.7805,30.7153,30.7414,45138.4931
2012-05-04 10:00:00,47.17,47.19,47.11,47.13,33283.93935939815,30.7284,30.7414,30.6893,30.7023,33283.9394
2012-05-04 10:05:00,47.12,47.15,47.11,47.12,30206.31482959079,30.6958,30.7153,30.6893,30.6958,30206.3148
2012-05-04 10:10:00,47.11,47.15,47.08,47.1,28040.57904935598,30.6893,30.7153,30.6697,30.6828,28040.579
2012-05-04 10:15:00,47.1,47.1,47.06,47.07,38185.34138835062,30.6828,30.6828,30.6567,30.6632,38185.3414
2012-05-04 10:20:00,47.05,47.14,47.05,47.09,46962.27060298644,30.6502,30.7088,30.6502,30.6762,46962.2706
2012-05-04 10:25:00,47.08,47.12,47.05,47.08,36019.60560811581,30.6697,30.6958,30.6502,30.6697,36019.6056
2012-05-04 10:30:00,47.09,47.12,47.04,47.08,37615.410919867776,30.6762,30.6958,30.6437,30.6697,37615.4109
2012-05-04 10:35:00,47.08,47.11,47.07,47.1,24165.05186367264,30.6697,30.6893,30.6632,30.6828,24165.0519
2012-05-04 10:40:00,47.1,47.15,47.1,47.14,29750.37045480452,30.6828,30.7153,30.6828,30.7088,29750.3705
2012-05-04 10:45:00,47.14,47.19,47.13,47.19,23937.079676279493,30.7088,30.7414,30.7023,30.7414,23937.0797
2012-05-04 10:50:00,47.19,47.23,47.15,47.23,33397.92545309472,30.7414,30.7674,30.7153,30.7674,33397.9255
2012-05-04 10:55:00,47.23,47.26,47.22,47.25,16072.039211216232,30.7674,30.787,30.7609,30.7805,16072.0392
2012-05-04 11:00:00,47.25,47.26,47.16,47.18,49925.909039097234,30.7805,30.787,30.7218,30.7349,49925.909
2012-05-04 11:05:00,47.18,47.2,47.15,47.15,16186.0253049128,30.7349,30.7479,30.7153,30.7153,16186.0253
2012-05-04 11:10:00,47.15,47.18,47.12,47.13,15844.067023823094,30.7153,30.7349,30.6958,30.7023,15844.067
2012-05-04 11:15:00,47.12,47.15,47.08,47.11,25304.91280063832,30.6958,30.7153,30.6697,30.6893,25304.9128
2012-05-04 11:20:00,47.11,47.11,47.04,47.05,23823.09358258293,30.6893,30.6893,30.6437,30.6502,23823.0936
2012-05-04 11:25:00,47.05,47.09,47.04,47.07,17325.886241878492,30.6502,30.6762,30.6437,30.6632,17325.8862
2012-05-04 11:30:00,47.07,47.08,47.0,47.0,24734.98233215548,30.6632,30.6697,30.6176,30.6176,24734.9823
2012-05-04 11:35:00,47.0,47.0,46.94,46.97,29636.384361107943,30.6176,30.6176,30.5785,30.5981,29636.3844
2012-05-04 11:40:00,46.96,47.01,46.95,46.97,21543.371708651543,30.5916,30.6241,30.585,30.5981,21543.3717
2012-05-04 11:45:00,46.96,46.99,46.95,46.97,42174.854667730535,30.5916,30.6111,30.585,30.5981,42174.8547
2012-05-04 11:50:00,46.97,47.0,46.92,47.0,29522.398267411376,30.5981,30.6176,30.5655,30.6176,29522.3983
2012-05-04 11:55:00,47.0,47.01,46.97,46.99,15046.16436794711,30.6176,30.6241,30.5981,30.6111,15046.1644
2012-05-04 12:00:00,46.99,47.04,46.99,47.04,16186.0253049128,30.6111,30.6437,30.6111,30.6437,16186.0253
2012-05-04 12:05:00,47.03,47.1,47.03,47.09,14590.219993160834,30.6372,30.6828,30.6372,30.6762,14590.22
2012-05-04 12:10:00,47.09,47.12,47.09,47.1,14134.27561837456,30.6762,30.6958,30.6762,30.6828,14134.2756
2012-05-04 12:15:00,47.09,47.09,47.04,47.07,16186.0253049128,30.6762,30.6762,30.6437,30.6632,16186.0253
2012-05-04 12:20:00,47.07,47.08,46.99,47.01,19149.6637410236,30.6632,30.6697,30.6111,30.6241,19149.6637
2012-05-04 12:25:00,47.01,47.06,47.01,47.03,17781.830616664767,30.6241,30.6567,30.6241,30.6372,17781.8306
2012-05-04 12:30:00,47.03,47.05,47.01,47.03,11968.539838139746,30.6372,30.6502,30.6241,30.6372,11968.5398
2012-05-04 12:35:00,47.03,47.03,46.96,47.01,26330.787643907443,30.6372,30.6372,30.5916,30.6241,26330.7876
2012-05-04 12:40:00,47.0,47.04,47.0,47.04,10942.664994870624,30.6176,30.6437,30.6176,30.6437,10942.665
2012-05-04 12:45:00,47.04,47.08,47.04,47.08,20289.524677989284,30.6437,30.6697,30.6437,30.6697,20289.5247
2012-05-04 12:50:00,47.08,47.11,47.06,47.07,20061.552490596147,30.6697,30.6893,30.6567,30.6632,20061.5525
2012-05-04 12:55:00,47.08,47.09,47.04,47.09,17097.914054485354,30.6697,30.6762,30.6437,30.6762,17097.9141
2012-05-04 13:00:00,47.09,47.11,47.08,47.08,18123.788897754475,30.6762,30.6893,30.6697,30.6697,18123.7889
2012-05-04 13:05:00,47.07,47.11,47.07,47.08,14362.247805767696,30.6632,30.6893,30.6632,30.6697,14362.2478
2012-05-04 13:10:00,47.08,47.12,47.02,47.02,24165.05186367264,30.6697,30.6958,30.6306,30.6306,24165.0519
2012-05-04 13:15:00,47.03,47.1,47.03,47.08,12652.45640031916,30.6372,30.6828,30.6372,30.6697,12652.4564
2012-05-04 13:20:00,47.08,47.09,47.01,47.01,18921.69155363046,30.6697,30.6762,30.6241,30.6241,18921.6916
2012-05-04 13:25:00,47.01,47.07,47.01,47.07,11854.553744443176,30.6241,30.6632,30.6241,30.6632,11854.5537
2012-05-04 13:30:00,47.07,47.15,47.06,47.13,39097.23013792317,30.6632,30.7153,30.6567,30.7023,39097.2301
2012-05-04 13:35:00,47.14,47.14,47.1,47.1,37045.48045138493,30.7088,30.7088,30.6828,30.6828,37045.4805
2012-05-04 13:40:00,47.1,47.1,47.07,47.07,23937.079676279493,30.6828,30.6828,30.6632,30.6632,23937.0797
2012-05-04 13:45:00,47.07,47.08,47.05,47.07,33169.95326570159,30.6632,30.6697,30.6502,30.6632,33169.9533
2012-05-04 13:50:00,47.07,47.11,47.07,47.11,28154.565143052547,30.6632,30.6893,30.6632,30.6893,28154.5651
2012-05-04 13:55:00,47.11,47.13,47.1,47.11,10714.692807477488,30.6893,30.7023,30.6828,30.6893,10714.6928
2012-05-04 14:00:00,47.11,47.12,47.07,47.08,21999.31608343782,30.6893,30.6958,30.6632,30.6697,21999.3161
2012-05-04 14:05:00,47.07,47.09,47.04,47.08,18921.69155363046,30.6632,30.6762,30.6437,30.6697,18921.6916
2012-05-04 14:10:00,47.08,47.08,47.05,47.05,20973.4412401687,30.6697,30.6697,30.6502,30.6502,20973.4412
2012-05-04 14:15:00,47.05,47.08,47.03,47.08,20061.552490596147,30.6502,30.6697,30.6372,30.6697,20061.5525
2012-05-04 14:20:00,47.07,47.09,47.05,47.08,15046.16436794711,30.6632,30.6762,30.6502,30.6697,15046.1644
2012-05-04 14:25:00,47.08,47.08,47.05,47.06,10372.73452638778,30.6697,30.6697,30.6502,30.6567,10372.7345
2012-05-04 14:30:00,47.05,47.08,47.05,47.08,10714.692807477488,30.6502,30.6697,30.6502,30.6697,10714.6928
2012-05-04 14:35:00,47.08,47.08,46.99,47.01,28610.509517838826,30.6697,30.6697,30.6111,30.6241,28610.5095
2012-05-04 14:40:00,47.01,47.01,46.96,46.99,18351.761085147613,30.6241,30.6241,30.5916,30.6111,18351.7611
2012-05-04 14:45:00,46.99,47.03,46.99,47.03,24165.05186367264,30.6111,30.6372,30.6111,30.6372,24165.0519
2012-05-04 14:50:00,47.03,47.04,46.96,46.97,27128.690299783422,30.6372,30.6437,30.5916,30.5981,27128.6903
2012-05-04 14:55:00,46.97,47.06,46.97,47.03,15502.108742733386,30.5981,30.6567,30.5981,30.6372,15502.1087
2012-05-04 15:00:00,47.03,47.08,47.03,47.08,34423.80029636384,30.6372,30.6697,30.6372,30.6697,34423.8003
2012-05-04 15:05:00,47.08,47.08,47.04,47.05,22911.20483301037,30.6697,30.6697,30.6437,30.6502,22911.2048
2012-05-04 15:10:00,47.05,47.06,47.01,47.01,26102.815456514305,30.6502,30.6567,30.6241,30.6241,26102.8155
2012-05-04 15:15:00,47.0,47.03,46.99,46.99,22113.30217713439,30.6176,30.6372,30.6111,30.6111,22113.3022
2012-05-04 15:20:00,46.99,47.02,46.99,47.01,20289.524677989284,30.6111,30.6306,30.6111,30.6241,20289.5247
2012-05-04 15:25:00,47.01,47.02,46.98,47.0,21657.35780234812,30.6241,30.6306,30.6046,30.6176,21657.3578
2012-05-04 15:30:00,47.0,47.08,47.0,47.08,46734.2984155933,30.6176,30.6697,30.6176,30.6697,46734.2984
2012-05-04 15:35:00,47.07,47.12,47.07,47.09,43428.7016983928,30.6632,30.6958,30.6632,30.6762,43428.7017
2012-05-04 15:40:00,47.08,47.15,47.08,47.15,45366.46529123447,30.6697,30.7153,30.6697,30.7153,45366.4653
2012-05-04 15:45:00,47.15,47.17,47.1,47.1,50723.811694973214,30.7153,30.7284,30.6828,30.6828,50723.8117
2012-05-04 15:50:00,47.1,47.12,47.07,47.07,113302.1771343896,30.6828,30.6958,30.6632,30.6632,113302.1771
2012-05-04 15:55:00,47.07,47.08,46.99,46.99,151487.51852274025,30.6632,30.6697,30.6111,30.6111,151487.5185
2012-05-07 09:30:00,46.89,46.94,46.61,46.61,77282.5715262738,30.546,30.5785,30.3636,30.3636,77282.5715
2012-05-07 09:35:00,46.59,46.7,46.56,46.7,42630.79904251681,30.3505,30.4222,30.331,30.4222,42630.799
2012-05-07 09:40:00,46.69,46.76,46.65,46.7,29408.41217371481,30.4157,30.4613,30.3896,30.4222,29408.4122
2012-05-07 09:45:00,46.69,46.73,46.67,46.69,42402.82685512368,30.4157,30.4417,30.4026,30.4157,42402.8269
2012-05-07 09:50:00,46.7,46.79,46.7,46.77,40465.063262282005,30.4222,30.4808,30.4222,30.4678,40465.0633
2012-05-07 09:55:00,46.77,46.84,46.74,46.84,24165.05186367264,30.4678,30.5134,30.4482,30.5134,24165.0519
2012-05-07 10:00:00,46.84,46.94,46.84,46.88,35335.68904593639,30.5134,30.5785,30.5134,30.5394,35335.689
2012-05-07 10:05:00,46.89,46.9,46.87,46.87,22113.30217713439,30.546,30.5525,30.5329,30.5329,22113.3022
2012-05-07 10:10:00,46.87,46.91,46.8,46.81,22683.23264561724,30.5329,30.559,30.4873,30.4938,22683.2326
2012-05-07 10:15:00,46.8,46.87,46.79,46.85,15616.094836429957,30.4873,30.5329,30.4808,30.5199,15616.0948
2012-05-07 10:20:00,46.85,46.85,46.8,46.84,22455.260458224097,30.5199,30.5199,30.4873,30.5134,22455.2605
2012-05-07 10:25:00,46.83,46.84,46.73,46.73,30662.259204377067,30.5069,30.5134,30.4417,30.4417,30662.2592
2012-05-07 10:30:00,46.73,46.74,46.72,46.73,14134.27561837456,30.4417,30.4482,30.4352,30.4417,14134.2756
2012-05-07 10:35:00,46.73,46.79,46.72,46.78,17895.816710361338,30.4417,30.4808,30.4352,30.4743,17895.8167
2012-05-07 10:40:00,46.79,46.81,46.76,46.79,21657.35780234812,30.4808,30.4938,30.4613,30.4808,21657.3578
2012-05-07 10:45:00,46.79,46.94,46.79,46.94,34879.74467115012,30.4808,30.5785,30.4808,30.5785,34879.7447
2012-05-07 10:50:00,46.95,47.01,46.93,47.0,39439.18841901288,30.585,30.6241,30.572,30.6176,39439.1884
2012-05-07 10:55:00,47.0,47.01,46.96,47.0,14704.206086857404,30.6176,30.6241,30.5916,30.6176,14704.2061
2012-05-07 11:00:00,47.0,47.02,46.99,47.0,21429.385614954976,30.6176,30.6306,30.6111,30.6176,21429.3856
2012-05-07 11:05:00,47.0,47.03,47.0,47.01,15502.108742733386,30.6176,30.6372,30.6176,30.6241,15502.1087
2012-05-07 11:10:00,47.01,47.08,47.01,47.02,30092.32873589422,30.6241,30.6697,30.6241,30.6306,30092.3287
2012-05-07 11:15:00,47.02,47.02,47.0,47.02,7637.068277670124,30.6306,30.6306,30.6176,30.6306,7637.0683
2012-05-07 11:20:00,47.02,47.07,47.02,47.03,23823.09358258293,30.6306,30.6632,30.6306,30.6372,23823.0936
2012-05-07 11:25:00,47.03,47.04,46.99,47.02,18351.761085147613,30.6372,30.6437,30.6111,30.6306,18351.7611
2012-05-07 11:30:00,47.01,47.04,47.01,47.03,19035.677647327026,30.6241,30.6437,30.6241,30.6372,19035.6776
2012-05-07 11:35:00,47.04,47.05,46.99,47.0,15730.080930126524,30.6437,30.6502,30.6111,30.6176,15730.0809
2012-05-07 11:40:00,47.0,47.01,46.94,46.95,13336.372962498575,30.6176,30.6241,30.5785,30.585,13336.373
2012-05-07 11:45:00,46.94,46.97,46.94,46.96,4445.457654166192,30.5785,30.5981,30.5785,30.5916,4445.4577
2012-05-07 11:50:00,46.96,46.98,46.94,46.94,14020.28952467799,30.5916,30.6046,30.5785,30.5785,14020.2895
2012-05-07 11:55:00,46.94,46.98,46.93,46.98,13792.317337284852,30.5785,30.6046,30.572,30.6046,13792.3173
2012-05-07 12:00:00,46.97,47.01,46.96,46.99,13792.317337284852,30.5981,30.6241,30.5916,30.6111,13792.3173
2012-05-07 12:05:00,47.0,47.02,46.99,46.99,20517.496865382425,30.6176,30.6306,30.6111,30.6111,20517.4969
2012-05-07 12:10:00,46.98,46.98,46.94,46.96,9802.804057904936,30.6046,30.6046,30.5785,30.5916,9802.8041
2012-05-07 12:15:00,46.96,46.99,46.95,46.99,8093.0126524564,30.5916,30.6111,30.585,30.6111,8093.0127
2012-05-07 12:20:00,46.98,47.02,46.97,47.01,14134.27561837456,30.6046,30.6306,30.5981,30.6241,14134.2756
2012-05-07 12:25:00,47.01,47.01,46.98,47.0,9004.901402028952,30.6241,30.6241,30.6046,30.6176,9004.9014
2012-05-07 12:30:00,47.01,47.08,47.0,47.07,23253.16311410008,30.6241,30.6697,30.6176,30.6632,23253.1631
2012-05-07 12:35:00,47.08,47.08,47.02,47.02,22341.27436452753,30.6697,30.6697,30.6306,30.6306,22341.2744
2012-05-07 12:40:00,47.02,47.04,47.02,47.02,21201.41342756184,30.6306,30.6437,30.6306,30.6306,21201.4134
2012-05-07 12:45:00,47.03,47.03,47.01,47.03,16186.0253049128,30.6372,30.6372,30.6241,30.6372,16186.0253
2012-05-07 12:50:00,47.02,47.05,47.01,47.01,10258.748432691213,30.6306,30.6502,30.6241,30.6241,10258.7484
2012-05-07 12:55:00,47.01,47.01,46.99,47.01,6041.262965918158,30.6241,30.6241,30.6111,30.6241,6041.263
2012-05-07 13:00:00,47.01,47.04,47.01,47.03,14248.261712071127,30.6241,30.6437,30.6241,30.6372,14248.2617
2012-05-07 13:05:00,47.04,47.05,47.02,47.02,15730.080930126524,30.6437,30.6502,30.6306,30.6306,15730.0809
2012-05-07 13:10:00,47.01,47.07,47.0,47.06,28154.565143052547,30.6241,30.6632,30.6176,30.6567,28154.5651
2012-05-07 13:15:00,47.06,47.08,47.04,47.06,19605.60811580987,30.6567,30.6697,30.6437,30.6567,19605.6081
2012-05-07 13:20:00,47.06,47.12,47.02,47.05,22113.30217713439,30.6567,30.6958,30.6306,30.6502,22113.3022
2012-05-07 13:25:00,47.04,47.04,47.01,47.01,13564.345149891711,30.6437,30.6437,30.6241,30.6241,13564.3451
2012-05-07 13:30:00,47.02,47.04,47.01,47.02,10144.762338994642,30.6306,30.6437,30.6241,30.6306,10144.7623
2012-05-07 13:35:00,47.02,47.08,47.02,47.08,17439.87233557506,30.6306,30.6697,30.6306,30.6697,17439.8723
2012-05-07 13:40:00,47.08,47.11,47.06,47.07,23025.190926706942,30.6697,30.6893,30.6567,30.6632,23025.1909
2012-05-07 13:45:00,47.06,47.07,47.05,47.05,7637.068277670124,30.6567,30.6632,30.6502,30.6502,7637.0683
2012-05-07 13:50:00,47.07,47.12,47.04,47.1,21543.371708651543,30.6632,30.6958,30.6437,30.6828,21543.3717
2012-05-07 13:55:00,47.1,47.12,47.06,47.08,19491.6220221133,30.6828,30.6958,30.6567,30.6697,19491.622
2012-05-07 14:00:00,47.08,47.1,47.06,47.08,13792.317337284852,30.6697,30.6828,30.6567,30.6697,13792.3173
2012-05-07 14:05:00,47.08,47.11,47.07,47.09,10942.664994870624,30.6697,30.6893,30.6632,30.6762,10942.665
2012-05-07 14:10:00,47.08,47.11,47.08,47.08,8093.0126524564,30.6697,30.6893,30.6697,30.6697,8093.0127
2012-05-07 14:15:00,47.08,47.11,47.07,47.08,14476.233899464263,30.6697,30.6893,30.6632,30.6697,14476.2339
2012-05-07 14:20:00,47.08,47.1,47.07,47.08,10258.748432691213,30.6697,30.6828,30.6632,30.6697,10258.7484
2012-05-07 14:25:00,47.09,47.11,47.06,47.08,30206.31482959079,30.6762,30.6893,30.6567,30.6697,30206.3148
2012-05-07 14:30:00,47.08,47.08,47.04,47.04,9574.831870511798,30.6697,30.6697,30.6437,30.6437,9574.8319
2012-05-07 14:35:00,47.05,47.08,47.04,47.05,12424.484212926023,30.6502,30.6697,30.6437,30.6502,12424.4842
2012-05-07 14:40:00,47.06,47.06,47.01,47.02,29294.42608001824,30.6567,30.6567,30.6241,30.6306,29294.4261
2012-05-07 14:45:00,47.02,47.05,47.01,47.04,50723.811694973214,30.6306,30.6502,30.6241,30.6437,50723.8117
2012-05-07 14:50:00,47.05,47.09,47.04,47.08,23139.17702040352,30.6502,30.6762,30.6437,30.6697,23139.177
2012-05-07 14:55:00,47.08,47.11,47.08,47.11,21657.35780234812,30.6697,30.6893,30.6697,30.6893,21657.3578
2012-05-07 15:00:00,47.11,47.14,47.08,47.09,36703.522170295226,30.6893,30.7088,30.6697,30.6762,36703.5222
2012-05-07 15:05:00,47.1,47.11,47.07,47.08,22113.30217713439,30.6828,30.6893,30.6632,30.6697,22113.3022
2012-05-07 15:10:00,47.08,47.12,47.08,47.1,28610.509517838826,30.6697,30.6958,30.6697,30.6828,28610.5095
2012-05-07 15:15:00,47.09,47.12,47.08,47.1,12424.484212926023,30.6762,30.6958,30.6697,30.6828,12424.4842
2012-05-07 15:20:00,47.1,47.1,47.07,47.08,18351.761085147613,30.6828,30.6828,30.6632,30.6697,18351.7611
2012-05-07 15:25:00,47.08,47.09,47.04,47.05,22569.246551920667,30.6697,30.6762,30.6437,30.6502,22569.2466
2012-05-07 15:30:00,47.05,47.1,47.05,47.08,27128.690299783422,30.6502,30.6828,30.6502,30.6697,27128.6903
2012-05-07 15:35:00,47.08,47.12,47.07,47.08,47190.242790379576,30.6697,30.6958,30.6632,30.6697,47190.2428
2012-05-07 15:40:00,47.08,47.11,47.08,47.1,28610.509517838826,30.6697,30.6893,30.6697,30.6828,28610.5095
2012-05-07 15:45:00,47.11,47.11,47.06,47.06,49469.96466431095,30.6893,30.6893,30.6567,30.6567,49469.9647
2012-05-07 15:50:00,47.06,47.06,46.98,47.01,111136.4413541548,30.6567,30.6567,30.6046,30.6241,111136.4414
2012-05-07 15:55:00,47.01,47.04,46.99,47.0,159238.5728941069,30.6241,30.6437,30.6111,30.6176,159238.5729
2012-05-08 09:30:00,46.78,47.46,46.78,47.07,112732.24666590676,30.4743,30.9173,30.4743,30.6632,112732.2467
2012-05-08 09:35:00,47.03,47.06,46.91,46.95,40123.10498119229,30.6372,30.6567,30.559,30.585,40123.105
2012-05-08 09:40:00,46.94,47.03,46.91,46.98,41148.97982446141,30.5785,30.6372,30.559,30.6046,41148.9798
2012-05-08 09:45:00,46.97,47.09,46.96,47.08,21543.371708651543,30.5981,30.6762,30.5916,30.6697,21543.3717
2012-05-08 09:50:00,47.07,47.08,46.97,46.97,33055.96717200502,30.6632,30.6697,30.5981,30.5981,33055.9672
2012-05-08 09:55:00,46.97,47.07,46.95,47.0,39325.20232531631,30.5981,30.6632,30.585,30.6176,39325.2023
2012-05-08 10:00:00,47.01,47.01,46.94,46.95,28952.46779892853,30.6241,30.6241,30.5785,30.585,28952.4678
2012-05-08 10:05:00,46.94,46.96,46.91,46.96,23139.17702040352,30.5785,30.5916,30.559,30.5916,23139.177
2012-05-08 10:10:00,46.95,46.96,46.87,46.9,18465.74717884418,30.585,30.5916,30.5329,30.5525,18465.7472
2012-05-08 10:15:00,46.89,46.92,46.85,46.91,19149.6637410236,30.546,30.5655,30.5199,30.559,19149.6637
2012-05-08 10:20:00,46.9,46.91,46.86,46.86,15274.136555340248,30.5525,30.559,30.5264,30.5264,15274.1366
2012-05-08 10:25:00,46.86,46.87,46.82,46.85,25304.91280063832,30.5264,30.5329,30.5004,30.5199,25304.9128
2012-05-08 10:30:00,46.85,46.85,46.72,46.72,28952.46779892853,30.5199,30.5199,30.4352,30.4352,28952.4678
2012-05-08 10:35:00,46.72,46.77,46.71,46.77,20859.45514647213,30.4352,30.4678,30.4287,30.4678,20859.4551
2012-05-08 10:40:00,46.76,46.8,46.73,46.75,29180.439986321668,30.4613,30.4873,30.4417,30.4548,29180.44
2012-05-08 10:45:00,46.75,46.76,46.72,46.72,23937.079676279493,30.4548,30.4613,30.4352,30.4352,23937.0797
2012-05-08 10:50:00,46.72,46.76,46.7,46.73,26216.80155021088,30.4352,30.4613,30.4222,30.4417,26216.8016
2012-05-08 10:55:00,46.74,46.8,46.74,46.79,19035.677647327026,30.4482,30.4873,30.4482,30.4808,19035.6776
2012-05-08 11:00:00,46.79,46.8,46.72,46.72,24051.065769976063,30.4808,30.4873,30.4352,30.4352,24051.0658
2012-05-08 11:05:00,46.72,46.72,46.68,46.72,19149.6637410236,30.4352,30.4352,30.4092,30.4352,19149.6637
2012-05-08 11:10:00,46.72,46.72,46.65,46.68,16755.955773395646,30.4352,30.4352,30.3896,30.4092,16755.9558
2012-05-08 11:15:00,46.68,46.74,46.66,46.73,17553.85842927163,30.4092,30.4482,30.3961,30.4417,17553.8584
2012-05-08 11:20:00,46.74,46.74,46.69,46.72,21885.32998974125,30.4482,30.4482,30.4157,30.4352,21885.33
2012-05-08 11:25:00,46.7,46.72,46.68,46.71,12538.470306622592,30.4222,30.4352,30.4092,30.4287,12538.4703
2012-05-08 11:30:00,46.71,46.75,46.68,46.72,21657.35780234812,30.4287,30.4548,30.4092,30.4352,21657.3578
2012-05-08 11:35:00,46.72,46.77,46.72,46.76,13792.317337284852,30.4352,30.4678,30.4352,30.4613,13792.3173
2012-05-08 11:40:00,46.76,46.76,46.7,46.71,35677.647327026105,30.4613,30.4613,30.4222,30.4287,35677.6473
2012-05-08 11:45:00,46.71,46.78,46.7,46.78,20403.51077168585,30.4287,30.4743,30.4222,30.4743,20403.5108
2012-05-08 11:50:00,46.78,46.88,46.77,46.85,31346.17576655648,30.4743,30.5394,30.4678,30.5199,31346.1758
2012-05-08 11:55:00,46.86,46.86,46.8,46.8,16413.997492305938,30.5264,30.5264,30.4873,30.4873,16413.9975
2012-05-08 12:00:00,46.8,46.81,46.74,46.77,15958.053117519665,30.4873,30.4938,30.4482,30.4678,15958.0531
2012-05-08 12:05:00,46.77,46.79,46.73,46.78,30320.30092328736,30.4678,30.4808,30.4417,30.4743,30320.3009
2012-05-08 12:10:00,46.77,46.8,46.76,46.8,10600.70671378092,30.4678,30.4873,30.4613,30.4873,10600.7067
2012-05-08 12:15:00,46.79,46.8,46.78,46.79,5927.276872221589,30.4808,30.4873,30.4743,30.4808,5927.2769
2012-05-08 12:20:00,46.79,46.79,46.72,46.72,14248.261712071127,30.4808,30.4808,30.4352,30.4352,14248.2617
2012-05-08 12:25:00,46.72,46.73,46.7,46.71,15844.067023823094,30.4352,30.4417,30.4222,30.4287,15844.067
2012-05-08 12:30:00,46.72,46.72,46.67,46.68,14932.178274250542,30.4352,30.4352,30.4026,30.4092,14932.1783
2012-05-08 12:35:00,46.68,46.76,46.68,46.75,16983.927960788784,30.4092,30.4613,30.4092,30.4548,16983.928
2012-05-08 12:40:00,46.75,46.77,46.7,46.74,14476.233899464263,30.4548,30.4678,30.4222,30.4482,14476.2339
2012-05-08 12:45:00,46.74,46.76,46.7,46.71,14932.178274250542,30.4482,30.4613,30.4222,30.4287,14932.1783
2012-05-08 12:50:00,46.7,46.73,46.69,46.7,10372.73452638778,30.4222,30.4417,30.4157,30.4222,10372.7345
2012-05-08 12:55:00,46.7,46.71,46.67,46.68,13792.317337284852,30.4222,30.4287,30.4026,30.4092,13792.3173
2012-05-08 13:00:00,46.68,46.72,46.68,46.7,26330.787643907443,30.4092,30.4352,30.4092,30.4222,26330.7876
2012-05-08 13:05:00,46.69,46.72,46.68,46.72,10258.748432691213,30.4157,30.4352,30.4092,30.4352,10258.7484
2012-05-08 13:10:00,46.72,46.76,46.72,46.72,14818.192180553971,30.4352,30.4613,30.4352,30.4352,14818.1922
2012-05-08 13:15:00,46.72,46.77,46.72,46.77,12196.512025532886,30.4352,30.4678,30.4352,30.4678,12196.512
2012-05-08 13:20:00,46.77,46.78,46.75,46.75,9004.901402028952,30.4678,30.4743,30.4548,30.4548,9004.9014
2012-05-08 13:25:00,46.75,46.84,46.74,46.83,20631.482959078992,30.4548,30.5134,30.4482,30.5069,20631.483
2012-05-08 13:30:00,46.83,46.87,46.8,46.87,42744.78513621338,30.5069,30.5329,30.4873,30.5329,42744.7851
2012-05-08 13:35:00,46.87,46.91,46.86,46.91,38869.25795053004,30.5329,30.559,30.5264,30.559,38869.258
2012-05-08 13:40:00,46.92,46.94,46.88,46.94,17211.90014818192,30.5655,30.5785,30.5394,30.5785,17211.9001
2012-05-08 13:45:00,46.94,46.94,46.9,46.9,18237.77499145104,30.5785,30.5785,30.5525,30.5525,18237.775
2012-05-08 13:50:00,46.91,46.93,46.87,46.89,18807.705459933888,30.559,30.572,30.5329,30.546,18807.7055
2012-05-08 13:55:00,46.89,46.95,46.88,46.95,20631.482959078992,30.546,30.585,30.5394,30.585,20631.483
2012-05-08 14:00:00,46.94,46.96,46.92,46.94,21771.343896044684,30.5785,30.5916,30.5655,30.5785,21771.3439
2012-05-08 14:05:00,46.94,46.94,46.91,46.93,43086.74341730309,30.5785,30.5785,30.559,30.572,43086.7434
2012-05-08 14:10:00,46.93,46.93,46.87,46.87,22227.28827083096,30.572,30.572,30.5329,30.5329,22227.2883
2012-05-08 14:15:00,46.86,46.9,46.86,46.88,23481.135301493217,30.5264,30.5525,30.5264,30.5394,23481.1353
2012-05-08 14:20:00,46.88,46.93,46.88,46.92,17667.844522968197,30.5394,30.572,30.5394,30.5655,17667.8445
2012-05-08 14:25:00,46.93,46.94,46.93,46.94,14134.27561837456,30.572,30.5785,30.572,30.5785,14134.2756
2012-05-08 14:30:00,46.94,46.98,46.93,46.93,22797.218739313805,30.5785,30.6046,30.572,30.572,22797.2187
2012-05-08 14:35:00,46.93,46.96,46.92,46.94,31688.13404764619,30.572,30.5916,30.5655,30.5785,31688.134
2012-05-08 14:40:00,46.94,46.97,46.94,46.94,31574.147953949618,30.5785,30.5981,30.5785,30.5785,31574.148
2012-05-08 14:45:00,46.93,46.98,46.93,46.96,22455.260458224097,30.572,30.6046,30.572,30.5916,22455.2605
2012-05-08 14:50:00,46.97,47.03,46.96,46.97,21429.385614954976,30.5981,30.6372,30.5916,30.5981,21429.3856
2012-05-08 14:55:00,46.97,47.0,46.96,46.98,17439.87233557506,30.5981,30.6176,30.5916,30.6046,17439.8723
2012-05-08 15:00:00,46.98,47.06,46.95,47.05,46050.381853413885,30.6046,30.6567,30.585,30.6502,46050.3819
2012-05-08 15:05:00,47.04,47.05,46.98,47.0,42858.77122990995,30.6437,30.6502,30.6046,30.6176,42858.7712
2012-05-08 15:10:00,47.01,47.08,47.01,47.07,43200.729510999656,30.6241,30.6697,30.6241,30.6632,43200.7295
2012-05-08 15:15:00,47.07,47.18,47.05,47.18,51293.74216345606,30.6632,30.7349,30.6502,30.7349,51293.7422
2012-05-08 15:20:00,47.18,47.18,47.08,47.08,48102.131539952126,30.7349,30.7349,30.6697,30.6697,48102.1315
2012-05-08 15:25:00,47.09,47.2,47.08,47.17,41490.938105551126,30.6762,30.7479,30.6697,30.7284,41490.9381
2012-05-08 15:30:00,47.16,47.19,47.13,47.13,40921.00763706828,30.7218,30.7414,30.7023,30.7023,40921.0076
2012-05-08 15:35:00,47.13,47.27,47.13,47.24,40351.07716858544,30.7023,30.7935,30.7023,30.774,40351.0772
2012-05-08 15:40:00,47.23,47.23,47.09,47.15,60070.67137809187,30.7674,30.7674,30.6762,30.7153,60070.6714
2012-05-08 15:45:00,47.16,47.19,47.08,47.1,62122.421064630114,30.7218,30.7414,30.6697,30.6828,62122.4211
2012-05-08 15:50:00,47.11,47.19,47.11,47.16,53117.51966260116,30.6893,30.7414,30.6893,30.7218,53117.5197
2012-05-08 15:55:00,47.16,47.2,47.07,47.1,86287.47292830274,30.7218,30.7479,30.6632,30.6828,86287.4729
2012-05-09 09:30:00,46.68,46.78,46.61,46.68,75572.78012082526,30.4092,30.4743,30.3636,30.4092,75572.7801
2012-05-09 09:35:00,46.72,46.72,46.59,46.64,30092.32873589422,30.4352,30.4352,30.3505,30.3831,30092.3287
2012-05-09 09:40:00,46.64,46.74,46.63,46.64,25532.88498803146,30.3831,30.4482,30.3766,30.3831,25532.885
2012-05-09 09:45:00,46.62,46.7,46.61,46.63,30890.231391770205,30.3701,30.4222,30.3636,30.3766,30890.2314
2012-05-09 09:50:00,46.63,46.7,46.61,46.64,18009.802804057905,30.3766,30.4222,30.3636,30.3831,18009.8028
2012-05-09 09:55:00,46.62,46.68,46.56,46.67,15046.16436794711,30.3701,30.4092,30.331,30.4026,15046.1644
2012-05-09 10:00:00,46.67,46.81,46.66,46.78,36247.57779550895,30.4026,30.4938,30.3961,30.4743,36247.5778
2012-05-09 10:05:00,46.78,46.8,46.59,46.62,41946.8824803374,30.4743,30.4873,30.3505,30.3701,41946.8825
2012-05-09 10:10:00,46.63,46.7,46.6,46.65,29180.439986321668,30.3766,30.4222,30.357,30.3896,29180.44
2012-05-09 10:15:00,46.65,46.65,46.51,46.57,40351.07716858544,30.3896,30.3896,30.2984,30.3375,40351.0772
2012-05-09 10:20:00,46.56,46.56,46.41,46.46,71127.32246665907,30.331,30.331,30.2333,30.2658,71127.3225
2012-05-09 10:25:00,46.46,46.48,46.37,46.4,41832.89638664083,30.2658,30.2789,30.2072,30.2268,41832.8964
2012-05-09 10:30:00,46.41,46.48,46.39,46.45,19833.58030320301,30.2333,30.2789,30.2202,30.2593,19833.5803
2012-05-09 10:35:00,46.46,46.51,46.43,46.51,22455.260458224097,30.2658,30.2984,30.2463,30.2984,22455.2605
2012-05-09 10:40:00,46.51,46.62,46.5,46.57,24962.954519548617,30.2984,30.3701,30.2919,30.3375,24962.9545
2012-05-09 10:45:00,46.58,46.64,46.58,46.58,23139.17702040352,30.344,30.3831,30.344,30.344,23139.177
2012-05-09 10:50:00,46.58,46.66,46.57,46.66,17439.87233557506,30.344,30.3961,30.3375,30.3961,17439.8723
2012-05-09 10:55:00,46.65,46.71,46.64,46.67,13792.317337284852,30.3896,30.4287,30.3831,30.4026,13792.3173
2012-05-09 11:00:00,46.66,46.69,46.6,46.69,18237.77499145104,30.3961,30.4157,30.357,30.4157,18237.775
2012-05-09 11:05:00,46.69,46.75,46.67,46.71,13108.400775105438,30.4157,30.4548,30.4026,30.4287,13108.4008
2012-05-09 11:10:00,46.72,46.87,46.71,46.81,58930.81044112618,30.4352,30.5329,30.4287,30.4938,58930.8104
2012-05-09 11:15:00,46.8,46.8,46.72,46.72,20175.53858429272,30.4873,30.4873,30.4352,30.4352,20175.5386
2012-05-09 11:20:00,46.74,46.8,46.74,46.8,18123.788897754475,30.4482,30.4873,30.4482,30.4873,18123.7889
2012-05-09 11:25:00,46.8,46.83,46.79,46.83,25532.88498803146,30.4873,30.5069,30.4808,30.5069,25532.885
2012-05-09 11:30:00,46.83,46.88,46.82,46.88,27242.67639348,30.5069,30.5394,30.5004,30.5394,27242.6764
2012-05-09 11:35:00,46.88,46.94,46.87,46.94,23025.190926706942,30.5394,30.5785,30.5329,30.5785,23025.1909
2012-05-09 11:40:00,46.94,46.94,46.87,46.87,37957.36920095748,30.5785,30.5785,30.5329,30.5329,37957.3692
2012-05-09 11:45:00,46.87,46.93,46.87,46.89,17553.85842927163,30.5329,30.572,30.5329,30.546,17553.8584
2012-05-09 11:50:00,46.9,46.92,46.86,46.87,15502.108742733386,30.5525,30.5655,30.5264,30.5329,15502.1087
2012-05-09 11:55:00,46.87,46.92,46.81,46.84,23367.14920779665,30.5329,30.5655,30.4938,30.5134,23367.1492
2012-05-09 12:00:00,46.84,46.85,46.8,46.8,12082.525931836317,30.5134,30.5199,30.4873,30.4873,12082.5259
2012-05-09 12:05:00,46.8,46.83,46.8,46.8,30662.259204377067,30.4873,30.5069,30.4873,30.4873,30662.2592
2012-05-09 12:10:00,46.8,46.8,46.75,46.78,13222.386868802008,30.4873,30.4873,30.4548,30.4743,13222.3869
2012-05-09 12:15:00,46.79,46.8,46.75,46.8,14134.27561837456,30.4808,30.4873,30.4548,30.4873,14134.2756
2012-05-09 12:20:00,46.79,46.81,46.76,46.76,18009.802804057905,30.4808,30.4938,30.4613,30.4613,18009.8028
2012-05-09 12:25:00,46.76,46.78,46.74,46.76,8434.970933546107,30.4613,30.4743,30.4482,30.4613,8434.9709
2012-05-09 12:30:00,46.76,46.76,46.71,46.73,27014.70420608686,30.4613,30.4613,30.4287,30.4417,27014.7042
2012-05-09 12:35:00,46.73,46.75,46.72,46.74,20061.552490596147,30.4417,30.4548,30.4352,30.4482,20061.5525
2012-05-09 12:40:00,46.76,46.77,46.73,46.77,16300.01139860937,30.4613,30.4678,30.4417,30.4678,16300.0114
2012-05-09 12:45:00,46.77,46.83,46.75,46.82,17325.886241878492,30.4678,30.5069,30.4548,30.5004,17325.8862
2012-05-09 12:50:00,46.81,46.85,46.79,46.8,7067.137809187279,30.4938,30.5199,30.4808,30.4873,7067.1378
2012-05-09 12:55:00,46.8,46.89,46.8,46.88,14476.233899464263,30.4873,30.546,30.4873,30.5394,14476.2339
2012-05-09 13:00:00,46.88,46.96,46.88,46.96,16527.98358600251,30.5394,30.5916,30.5394,30.5916,16527.9836
2012-05-09 13:05:00,46.97,46.97,46.9,46.9,14704.206086857404,30.5981,30.5981,30.5525,30.5525,14704.2061
2012-05-09 13:10:00,46.91,46.92,46.86,46.86,24507.01014476234,30.559,30.5655,30.5264,30.5264,24507.0101
2012-05-09 13:15:00,46.86,46.87,46.77,46.77,29294.42608001824,30.5264,30.5329,30.4678,30.4678,29294.4261
2012-05-09 13:20:00,46.79,46.92,46.78,46.87,43998.63216687564,30.4808,30.5655,30.4743,30.5329,43998.6322
2012-05-09 13:25:00,46.87,46.91,46.84,46.84,21429.385614954976,30.5329,30.559,30.5134,30.5134,21429.3856
2012-05-09 13:30:00,46.87,46.93,46.83,46.91,22113.30217713439,30.5329,30.572,30.5069,30.559,22113.3022
2012-05-09 13:35:00,46.91,46.92,46.86,46.87,21087.427333865267,30.559,30.5655,30.5264,30.5329,21087.4273
2012-05-09 13:40:00,46.87,46.95,46.87,46.91,15730.080930126524,30.5329,30.585,30.5329,30.559,15730.0809
2012-05-09 13:45:00,46.91,46.96,46.9,46.96,10828.678901174057,30.559,30.5916,30.5525,30.5916,10828.6789
2012-05-09 13:50:00,46.96,47.03,46.96,46.97,37957.36920095748,30.5916,30.6372,30.5916,30.5981,37957.3692
2012-05-09 13:55:00,46.97,46.98,46.9,46.91,20061.552490596147,30.5981,30.6046,30.5525,30.559,20061.5525
2012-05-09 14:00:00,46.91,46.93,46.89,46.91,7751.054371366693,30.559,30.572,30.546,30.559,7751.0544
2012-05-09 14:05:00,46.91,46.94,46.9,46.9,11284.623275960334,30.559,30.5785,30.5525,30.5525,11284.6233
2012-05-09 14:10:00,46.91,46.95,46.91,46.95,9232.87358942209,30.559,30.585,30.559,30.585,9232.8736
2012-05-09 14:15:00,46.95,46.96,46.87,46.87,22797.218739313805,30.585,30.5916,30.5329,30.5329,22797.2187
2012-05-09 14:20:00,46.87,46.94,46.86,46.93,36133.59170181238,30.5329,30.5785,30.5264,30.572,36133.5917
2012-05-09 14:25:00,46.94,46.97,46.94,46.97,40237.091074888864,30.5785,30.5981,30.5785,30.5981,40237.0911
2012-05-09 14:30:00,46.97,46.97,46.89,46.9,23139.17702040352,30.5981,30.5981,30.546,30.5525,23139.177
2012-05-09 14:35:00,46.89,46.9,46.8,46.81,40807.02154337171,30.546,30.5525,30.4873,30.4938,40807.0215
2012-05-09 14:40:00,46.81,46.89,46.81,46.88,16527.98358600251,30.4938,30.546,30.4938,30.5394,16527.9836
2012-05-09 14:45:00,46.89,46.9,46.86,46.87,18123.788897754475,30.546,30.5525,30.5264,30.5329,18123.7889
2012-05-09 14:50:00,46.86,46.9,46.81,46.81,69645.50324860367,30.5264,30.5525,30.4938,30.4938,69645.5032
2012-05-09 14:55:00,46.8,46.82,46.78,46.8,14362.247805767696,30.4873,30.5004,30.4743,30.4873,14362.2478
2012-05-09 15:00:00,46.8,46.81,46.78,46.8,20745.469052775563,30.4873,30.4938,30.4743,30.4873,20745.4691
2012-05-09 15:05:00,46.8,46.82,46.78,46.79,26330.787643907443,30.4873,30.5004,30.4743,30.4808,26330.7876
2012-05-09 15:10:00,46.79,46.83,46.76,46.76,24165.05186367264,30.4808,30.5069,30.4613,30.4613,24165.0519
2012-05-09 15:15:00,46.77,46.84,46.76,46.8,37957.36920095748,30.4678,30.5134,30.4613,30.4873,37957.3692
2012-05-09 15:20:00,46.8,46.85,46.78,46.82,28154.565143052547,30.4873,30.5199,30.4743,30.5004,28154.5651
2012-05-09 15:25:00,46.83,46.85,46.76,46.78,24279.0379573692,30.5069,30.5199,30.4613,30.4743,24279.038
2012-05-09 15:30:00,46.77,46.83,46.74,46.83,28838.481705231963,30.4678,30.5069,30.4482,30.5069,28838.4817
2012-05-09 15:35:00,46.83,46.85,46.78,46.83,61210.53231505757,30.5069,30.5199,30.4743,30.5069,61210.5323
2012-05-09 15:40:00,46.84,46.94,46.82,46.91,48558.0759147384,30.5134,30.5785,30.5004,30.559,48558.0759
2012-05-09 15:45:00,46.91,46.92,46.86,46.89,75116.83574603898,30.559,30.5655,30.5264,30.546,75116.8357
2012-05-09 15:50:00,46.87,46.88,46.72,46.76,126866.52228428132,30.5329,30.5394,30.4352,30.4613,126866.5223
2012-05-09 15:55:00,46.76,46.78,46.71,46.74,124472.81431665336,30.4613,30.4743,30.4287,30.4482,124472.8143
2012-05-10 09:30:00,47.12,47.29,47.02,47.17,53117.51966260116,30.6958,30.8065,30.6306,30.7284,53117.5197
2012-05-10 09:35:00,47.17,47.17,47.04,47.11,42402.82685512368,30.7284,30.7284,30.6437,30.6893,42402.8269
2012-05-10 09:40:00,47.11,47.12,47.05,47.07,65428.01778183062,30.6893,30.6958,30.6502,30.6632,65428.0178
2012-05-10 09:45:00,47.08,47.16,47.08,47.15,17097.914054485354,30.6697,30.7218,30.6697,30.7153,17097.9141
2012-05-10 09:50:00,47.15,47.24,47.14,47.17,21087.427333865267,30.7153,30.774,30.7088,30.7284,21087.4273
2012-05-10 09:55:00,47.2,47.26,47.15,47.15,31460.16186025305,30.7479,30.787,30.7153,30.7153,31460.1619
2012-05-10 10:00:00,47.13,47.16,47.06,47.07,28952.46779892853,30.7023,30.7218,30.6567,30.6632,28952.4678
2012-05-10 10:05:00,47.07,47.13,47.06,47.08,26216.80155021088,30.6632,30.7023,30.6567,30.6697,26216.8016
2012-05-10 10:10:00,47.09,47.1,46.96,46.96,12424.484212926023,30.6762,30.6828,30.5916,30.5916,12424.4842
2012-05-10 10:15:00,46.96,47.05,46.96,47.0,18009.802804057905,30.5916,30.6502,30.5916,30.6176,18009.8028
2012-05-10 10:20:00,46.98,47.03,46.9,46.91,22683.23264561724,30.6046,30.6372,30.5525,30.559,22683.2326
2012-05-10 10:25:00,46.91,46.94,46.88,46.94,12766.44249401573,30.559,30.5785,30.5394,30.5785,12766.4425
2012-05-10 10:30:00,46.93,46.93,46.87,46.89,40807.02154337171,30.572,30.572,30.5329,30.546,40807.0215
2012-05-10 10:35:00,46.89,46.94,46.89,46.92,17553.85842927163,30.546,30.5785,30.546,30.5655,17553.8584
2012-05-10 10:40:00,46.93,46.99,46.92,46.98,39667.16060640602,30.572,30.6111,30.5655,30.6046,39667.1606
2012-05-10 10:45:00,46.99,47.01,46.96,47.01,21657.35780234812,30.6111,30.6241,30.5916,30.6241,21657.3578
2012-05-10 10:50:00,47.01,47.01,46.94,46.94,14932.178274250542,30.6241,30.6241,30.5785,30.5785,14932.1783
2012-05-10 10:55:00,46.94,46.94,46.85,46.92,17097.914054485354,30.5785,30.5785,30.5199,30.5655,17097.9141
2012-05-10 11:00:00,46.91,46.93,46.85,46.87,16755.955773395646,30.559,30.572,30.5199,30.5329,16755.9558
2012-05-10 11:05:00,46.87,46.89,46.87,46.88,8320.984839849538,30.5329,30.546,30.5329,30.5394,8320.9848
2012-05-10 11:10:00,46.87,46.93,46.86,46.88,14134.27561837456,30.5329,30.572,30.5264,30.5394,14134.2756
2012-05-10 11:15:00,46.88,46.94,46.87,46.94,10942.664994870624,30.5394,30.5785,30.5329,30.5785,10942.665
2012-05-10 11:20:00,46.93,47.0,46.92,46.99,17325.886241878492,30.572,30.6176,30.5655,30.6111,17325.8862
2012-05-10 11:25:00,47.0,47.0,46.9,46.94,28496.52342414225,30.6176,30.6176,30.5525,30.5785,28496.5234
2012-05-10 11:30:00,46.94,47.01,46.94,47.01,21087.427333865267,30.5785,30.6241,30.5785,30.6241,21087.4273
2012-05-10 11:35:00,46.98,47.04,46.96,47.01,24962.954519548617,30.6046,30.6437,30.5916,30.6241,24962.9545
2012-05-10 11:40:00,47.01,47.01,46.94,46.94,16755.955773395646,30.6241,30.6241,30.5785,30.5785,16755.9558
2012-05-10 11:45:00,46.94,46.95,46.91,46.92,14134.27561837456,30.5785,30.585,30.559,30.5655,14134.2756
2012-05-10 11:50:00,46.91,46.94,46.91,46.92,9346.85968311866,30.559,30.5785,30.559,30.5655,9346.8597
2012-05-10 11:55:00,46.91,46.96,46.9,46.94,10714.692807477488,30.559,30.5916,30.5525,30.5785,10714.6928
2012-05-10 12:00:00,46.94,46.94,46.87,46.88,22227.28827083096,30.5785,30.5785,30.5329,30.5394,22227.2883
2012-05-10 12:05:00,46.88,46.88,46.83,46.86,14248.261712071127,30.5394,30.5394,30.5069,30.5264,14248.2617
2012-05-10 12:10:00,46.85,46.87,46.84,46.87,9232.87358942209,30.5199,30.5329,30.5134,30.5329,9232.8736
2012-05-10 12:15:00,46.87,46.93,46.87,46.92,9232.87358942209,30.5329,30.572,30.5329,30.5655,9232.8736
2012-05-10 12:20:00,46.92,46.94,46.89,46.89,14362.247805767696,30.5655,30.5785,30.546,30.546,14362.2478
2012-05-10 12:25:00,46.89,46.94,46.87,46.92,34879.74467115012,30.546,30.5785,30.5329,30.5655,34879.7447
2012-05-10 12:30:00,46.91,46.94,46.89,46.93,10372.73452638778,30.559,30.5785,30.546,30.572,10372.7345
2012-05-10 12:35:00,46.93,46.99,46.92,46.95,13678.331243588282,30.572,30.6111,30.5655,30.585,13678.3312
2012-05-10 12:40:00,46.94,46.98,46.94,46.98,9118.88749572552,30.5785,30.6046,30.5785,30.6046,9118.8875
2012-05-10 12:45:00,46.98,47.03,46.96,47.0,17667.844522968197,30.6046,30.6372,30.5916,30.6176,17667.8445
2012-05-10 12:50:00,47.0,47.05,46.99,47.05,16300.01139860937,30.6176,30.6502,30.6111,30.6502,16300.0114
2012-05-10 12:55:00,47.04,47.06,47.02,47.03,11854.553744443176,30.6437,30.6567,30.6306,30.6372,11854.5537
2012-05-10 13:00:00,47.03,47.06,47.0,47.05,17553.85842927163,30.6372,30.6567,30.6176,30.6502,17553.8584
2012-05-10 13:05:00,47.04,47.05,47.02,47.04,9916.790151601504,30.6437,30.6502,30.6306,30.6437,9916.7902
2012-05-10 13:10:00,47.04,47.04,46.99,47.04,19263.649834720163,30.6437,30.6437,30.6111,30.6437,19263.6498
2012-05-10 13:15:00,47.05,47.07,47.04,47.04,7865.040465063263,30.6502,30.6632,30.6437,30.6437,7865.0405
2012-05-10 13:20:00,47.03,47.07,47.0,47.04,27242.67639348,30.6372,30.6632,30.6176,30.6437,27242.6764
2012-05-10 13:25:00,47.05,47.05,47.01,47.03,11740.567650746609,30.6502,30.6502,30.6241,30.6372,11740.5677
2012-05-10 13:30:00,47.03,47.09,47.03,47.08,19377.635928416734,30.6372,30.6762,30.6372,30.6697,19377.6359
2012-05-10 13:35:00,47.08,47.08,47.01,47.01,9118.88749572552,30.6697,30.6697,30.6241,30.6241,9118.8875
2012-05-10 13:40:00,47.01,47.03,46.98,47.01,12652.45640031916,30.6241,30.6372,30.6046,30.6241,12652.4564
2012-05-10 13:45:00,47.0,47.01,46.99,47.01,6383.221247007865,30.6176,30.6241,30.6111,30.6241,6383.2212
2012-05-10 13:50:00,47.01,47.01,47.0,47.01,5927.276872221589,30.6241,30.6241,30.6176,30.6241,5927.2769
2012-05-10 13:55:00,47.01,47.01,46.94,46.94,14476.233899464263,30.6241,30.6241,30.5785,30.5785,14476.2339
2012-05-10 14:00:00,46.95,47.0,46.95,46.98,10144.762338994642,30.585,30.6176,30.585,30.6046,10144.7623
2012-05-10 14:05:00,46.99,47.01,46.98,46.99,14248.261712071127,30.6111,30.6241,30.6046,30.6111,14248.2617
2012-05-10 14:10:00,47.0,47.05,46.99,47.03,23025.190926706942,30.6176,30.6502,30.6111,30.6372,23025.1909
2012-05-10 14:15:00,47.03,47.06,47.02,47.04,17097.914054485354,30.6372,30.6567,30.6306,30.6437,17097.9141
2012-05-10 14:20:00,47.05,47.05,47.02,47.05,26672.74592499715,30.6502,30.6502,30.6306,30.6502,26672.7459
2012-05-10 14:25:00,47.04,47.06,47.03,47.05,16869.941867092213,30.6437,30.6567,30.6372,30.6502,16869.9419
2012-05-10 14:30:00,47.06,47.06,47.01,47.02,22911.20483301037,30.6567,30.6567,30.6241,30.6306,22911.2048
2012-05-10 14:35:00,47.01,47.06,47.01,47.03,24051.065769976063,30.6241,30.6567,30.6241,30.6372,24051.0658
2012-05-10 14:40:00,47.03,47.05,47.02,47.02,10372.73452638778,30.6372,30.6502,30.6306,30.6306,10372.7345
2012-05-10 14:45:00,47.02,47.04,47.01,47.02,11170.637182263765,30.6306,30.6437,30.6241,30.6306,11170.6372
2012-05-10 14:50:00,47.01,47.02,46.98,47.01,15388.122649036815,30.6241,30.6306,30.6046,30.6241,15388.1226
2012-05-10 14:55:00,47.01,47.01,46.99,47.0,10714.692807477488,30.6241,30.6241,30.6111,30.6176,10714.6928
2012-05-10 15:00:00,47.0,47.03,46.99,46.99,28268.55123674912,30.6176,30.6372,30.6111,30.6111,28268.5512
2012-05-10 15:05:00,47.0,47.01,46.96,46.99,13108.400775105438,30.6176,30.6241,30.5916,30.6111,13108.4008
2012-05-10 15:10:00,46.99,47.01,46.98,47.01,11284.623275960334,30.6111,30.6241,30.6046,30.6241,11284.6233
2012-05-10 15:15:00,47.01,47.01,46.97,46.99,29750.37045480452,30.6241,30.6241,30.5981,30.6111,29750.3705
2012-05-10 15:20:00,47.0,47.01,46.96,46.98,57221.01903567765,30.6176,30.6241,30.5916,30.6046,57221.019
2012-05-10 15:25:00,46.98,47.02,46.97,47.01,37387.43873247464,30.6046,30.6306,30.5981,30.6241,37387.4387
2012-05-10 15:30:00,47.0,47.02,46.96,47.02,25532.88498803146,30.6176,30.6306,30.5916,30.6306,25532.885
2012-05-10 15:35:00,47.03,47.07,47.01,47.06,32258.06451612904,30.6372,30.6632,30.6241,30.6567,32258.0645
2012-05-10 15:40:00,47.06,47.08,46.97,47.0,45594.43747862761,30.6567,30.6697,30.5981,30.6176,45594.4375
2012-05-10 15:45:00,47.0,47.01,46.94,46.99,35905.61951441924,30.6176,30.6241,30.5785,30.6111,35905.6195
2012-05-10 15:50:00,47.0,47.0,46.85,46.88,88795.16698962727,30.6176,30.6176,30.5199,30.5394,88795.167
2012-05-10 15:55:00,46.88,46.98,46.88,46.98,112504.27447851362,30.5394,30.6046,30.5394,30.6046,112504.2745
2012-05-11 09:30:00,46.9,47.01,46.77,46.92,61096.54622136099,30.5525,30.6241,30.4678,30.5655,61096.5462
2012-05-11 09:35:00,46.91,47.05,46.87,46.96,22341.27436452753,30.559,30.6502,30.5329,30.5916,22341.2744
2012-05-11 09:40:00,46.97,47.13,46.96,47.09,14248.261712071127,30.5981,30.7023,30.5916,30.6762,14248.2617
2012-05-11 09:45:00,47.08,47.15,47.06,47.15,20403.51077168585,30.6697,30.7153,30.6567,30.7153,20403.5108
2012-05-11 09:50:00,47.15,47.16,47.08,47.1,19947.56639689958,30.7153,30.7218,30.6697,30.6828,19947.5664
2012-05-11 09:55:00,47.14,47.2,47.08,47.08,22569.246551920667,30.7088,30.7479,30.6697,30.6697,22569.2466
2012-05-11 10:00:00,47.11,47.25,47.11,47.13,89137.12527071698,30.6893,30.7805,30.6893,30.7023,89137.1253
2012-05-11 10:05:00,47.13,47.14,47.09,47.11,27128.690299783422,30.7023,30.7088,30.6762,30.6893,27128.6903
2012-05-11 10:10:00,47.11,47.17,47.11,47.13,31688.13404764619,30.6893,30.7284,30.6893,30.7023,31688.134
2012-05-11 10:15:00,47.13,47.24,47.12,47.22,28724.4956115354,30.7023,30.774,30.6958,30.7609,28724.4956
2012-05-11 10:20:00,47.23,47.35,47.23,47.32,26786.73201869372,30.7674,30.8456,30.7674,30.8261,26786.732
2012-05-11 10:25:00,47.32,47.33,47.3,47.31,23823.09358258293,30.8261,30.8326,30.813,30.8196,23823.0936
2012-05-11 10:30:00,47.32,47.37,47.31,47.32,31688.13404764619,30.8261,30.8586,30.8196,30.8261,31688.134
2012-05-11 10:35:00,47.33,47.39,47.33,47.37,18351.761085147613,30.8326,30.8717,30.8326,30.8586,18351.7611
2012-05-11 10:40:00,47.38,47.44,47.33,47.33,35563.661233329534,30.8652,30.9042,30.8326,30.8326,35563.6612
2012-05-11 10:45:00,47.33,47.33,47.28,47.3,14704.206086857404,30.8326,30.8326,30.8,30.813,14704.2061
2012-05-11 10:50:00,47.3,47.32,47.28,47.3,16186.0253049128,30.813,30.8261,30.8,30.813,16186.0253
2012-05-11 10:55:00,47.3,47.35,47.3,47.35,12310.498119229454,30.813,30.8456,30.813,30.8456,12310.4981
2012-05-11 11:00:00,47.36,47.37,47.3,47.33,21657.35780234812,30.8521,30.8586,30.813,30.8326,21657.3578
2012-05-11 11:05:00,47.32,47.38,47.32,47.37,24051.065769976063,30.8261,30.8652,30.8261,30.8586,24051.0658
2012-05-11 11:10:00,47.37,47.42,47.33,47.33,25304.91280063832,30.8586,30.8912,30.8326,30.8326,25304.9128
2012-05-11 11:15:00,47.32,47.35,47.3,47.32,10942.664994870624,30.8261,30.8456,30.813,30.8261,10942.665
2012-05-11 11:20:00,47.33,47.36,47.32,47.35,12196.512025532886,30.8326,30.8521,30.8261,30.8456,12196.512
2012-05-11 11:25:00,47.34,47.36,47.31,47.33,18693.71936623732,30.8391,30.8521,30.8196,30.8326,18693.7194
2012-05-11 11:30:00,47.34,47.38,47.33,47.37,15958.053117519665,30.8391,30.8652,30.8326,30.8586,15958.0531
2012-05-11 11:35:00,47.36,47.37,47.35,47.35,7523.082183973555,30.8521,30.8586,30.8456,30.8456,7523.0822
2012-05-11 11:40:00,47.34,47.35,47.29,47.29,14704.206086857404,30.8391,30.8456,30.8065,30.8065,14704.2061
2012-05-11 11:45:00,47.29,47.3,47.26,47.29,15730.080930126524,30.8065,30.813,30.787,30.8065,15730.0809
2012-05-11 11:50:00,47.29,47.3,47.25,47.3,13792.317337284852,30.8065,30.813,30.7805,30.813,13792.3173
2012-05-11 11:55:00,47.3,47.31,47.28,47.31,13108.400775105438,30.813,30.8196,30.8,30.8196,13108.4008
2012-05-11 12:00:00,47.31,47.31,47.25,47.25,19491.6220221133,30.8196,30.8196,30.7805,30.7805,19491.622
2012-05-11 12:05:00,47.27,47.29,47.26,47.27,7523.082183973555,30.7935,30.8065,30.787,30.7935,7523.0822
2012-05-11 12:10:00,47.27,47.27,47.23,47.27,9460.84577681523,30.7935,30.7935,30.7674,30.7935,9460.8458
2012-05-11 12:15:00,47.27,47.29,47.24,47.24,9574.831870511798,30.7935,30.8065,30.774,30.774,9574.8319
2012-05-11 12:20:00,47.24,47.3,47.24,47.3,8662.943120939246,30.774,30.813,30.774,30.813,8662.9431
2012-05-11 12:25:00,47.31,47.31,47.28,47.29,3989.513279379916,30.8196,30.8196,30.8,30.8065,3989.5133
2012-05-11 12:30:00,47.28,47.29,47.23,47.24,55739.19981762225,30.8,30.8065,30.7674,30.774,55739.1998
2012-05-11 12:35:00,47.24,47.25,47.22,47.25,7067.137809187279,30.774,30.7805,30.7609,30.7805,7067.1378
2012-05-11 12:40:00,47.26,47.26,47.23,47.24,5699.304684828451,30.787,30.787,30.7674,30.774,5699.3047
2012-05-11 12:45:00,47.24,47.25,47.23,47.25,9346.85968311866,30.774,30.7805,30.7674,30.7805,9346.8597
2012-05-11 12:50:00,47.25,47.25,47.2,47.21,11854.553744443176,30.7805,30.7805,30.7479,30.7544,11854.5537
2012-05-11 12:55:00,47.22,47.25,47.22,47.25,11854.553744443176,30.7609,30.7805,30.7609,30.7805,11854.5537
2012-05-11 13:00:00,47.24,47.27,47.23,47.27,11854.553744443176,30.774,30.7935,30.7674,30.7935,11854.5537
2012-05-11 13:05:00,47.28,47.28,47.23,47.23,7523.082183973555,30.8,30.8,30.7674,30.7674,7523.0822
2012-05-11 13:10:00,47.23,47.23,47.2,47.22,9004.901402028952,30.7674,30.7674,30.7479,30.7609,9004.9014
2012-05-11 13:15:00,47.2,47.22,47.18,47.22,6953.151715490711,30.7479,30.7609,30.7349,30.7609,6953.1517
2012-05-11 13:20:00,47.23,47.23,47.19,47.19,14020.28952467799,30.7674,30.7674,30.7414,30.7414,14020.2895
2012-05-11 13:25:00,47.19,47.23,47.19,47.21,15844.067023823094,30.7414,30.7674,30.7414,30.7544,15844.067
2012-05-11 13:30:00,47.21,47.27,47.21,47.23,13792.317337284852,30.7544,30.7935,30.7544,30.7674,13792.3173
2012-05-11 13:35:00,47.23,47.25,47.19,47.2,16300.01139860937,30.7674,30.7805,30.7414,30.7479,16300.0114
2012-05-11 13:40:00,47.19,47.21,47.17,47.21,7295.109996580417,30.7414,30.7544,30.7284,30.7544,7295.11
2012-05-11 13:45:00,47.21,47.22,47.18,47.18,14248.261712071127,30.7544,30.7609,30.7349,30.7349,14248.2617
2012-05-11 13:50:00,47.2,47.24,47.2,47.23,9802.804057904936,30.7479,30.774,30.7479,30.7674,9802.8041
2012-05-11 13:55:00,47.24,47.25,47.22,47.23,12766.44249401573,30.774,30.7805,30.7609,30.7674,12766.4425
2012-05-11 14:00:00,47.23,47.26,47.22,47.23,14362.247805767696,30.7674,30.787,30.7609,30.7674,14362.2478
2012-05-11 14:05:00,47.23,47.25,47.2,47.23,10828.678901174057,30.7674,30.7805,30.7479,30.7674,10828.6789
2012-05-11 14:10:00,47.24,47.24,47.21,47.23,12652.45640031916,30.774,30.774,30.7544,30.7674,12652.4564
2012-05-11 14:15:00,47.23,47.28,47.23,47.27,20175.53858429272,30.7674,30.8,30.7674,30.7935,20175.5386
2012-05-11 14:20:00,47.27,47.28,47.23,47.23,10486.72062008435,30.7935,30.8,30.7674,30.7674,10486.7206
2012-05-11 14:25:00,47.24,47.27,47.23,47.25,12082.525931836317,30.774,30.7935,30.7674,30.7805,12082.5259
2012-05-11 14:30:00,47.24,47.25,47.22,47.23,10714.692807477488,30.774,30.7805,30.7609,30.7674,10714.6928
2012-05-11 14:35:00,47.24,47.25,47.23,47.25,9460.84577681523,30.774,30.7805,30.7674,30.7805,9460.8458
2012-05-11 14:40:00,47.26,47.27,47.23,47.27,9118.88749572552,30.787,30.7935,30.7674,30.7935,9118.8875
2012-05-11 14:45:00,47.26,47.29,47.24,47.25,12652.45640031916,30.787,30.8065,30.774,30.7805,12652.4564
2012-05-11 14:50:00,47.24,47.26,47.22,47.23,17781.830616664767,30.774,30.787,30.7609,30.7674,17781.8306
2012-05-11 14:55:00,47.24,47.25,47.22,47.23,13108.400775105438,30.774,30.7805,30.7609,30.7674,13108.4008
2012-05-11 15:00:00,47.23,47.26,47.22,47.23,17211.90014818192,30.7674,30.787,30.7609,30.7674,17211.9001
2012-05-11 15:05:00,47.23,47.23,47.16,47.2,18807.705459933888,30.7674,30.7674,30.7218,30.7479,18807.7055
2012-05-11 15:10:00,47.2,47.23,47.19,47.21,27926.59295565941,30.7479,30.7674,30.7414,30.7544,27926.593
2012-05-11 15:15:00,47.21,47.24,47.21,47.24,13222.386868802008,30.7544,30.774,30.7544,30.774,13222.3869
2012-05-11 15:20:00,47.23,47.25,47.23,47.23,23253.16311410008,30.7674,30.7805,30.7674,30.7674,23253.1631
2012-05-11 15:25:00,47.23,47.23,47.2,47.23,20973.4412401687,30.7674,30.7674,30.7479,30.7674,20973.4412
2012-05-11 15:30:00,47.23,47.23,47.19,47.2,27356.662487176563,30.7674,30.7674,30.7414,30.7479,27356.6625
2012-05-11 15:35:00,47.21,47.22,47.18,47.22,23709.107488886355,30.7544,30.7609,30.7349,30.7609,23709.1075
2012-05-11 15:40:00,47.22,47.22,47.15,47.16,29522.398267411376,30.7609,30.7609,30.7153,30.7218,29522.3983
2012-05-11 15:45:00,47.16,47.18,47.12,47.16,44454.57654166192,30.7218,30.7349,30.6958,30.7218,44454.5765
2012-05-11 15:50:00,47.16,47.18,47.08,47.08,45594.43747862761,30.7218,30.7349,30.6697,30.6697,45594.4375
2012-05-11 15:55:00,47.09,47.15,47.08,47.1,94266.49948706258,30.6762,30.7153,30.6697,30.6828,94266.4995
2012-05-14 09:30:00,46.79,46.82,46.65,46.66,48672.06200843497,30.4808,30.5004,30.3896,30.3961,48672.062
2012-05-14 09:35:00,46.68,46.68,46.58,46.6,21771.343896044684,30.4092,30.4092,30.344,30.357,21771.3439
2012-05-14 09:40:00,46.6,46.68,46.59,46.59,22569.246551920667,30.357,30.4092,30.3505,30.3505,22569.2466
2012-05-14 09:45:00,46.58,46.63,46.56,46.57,40579.04935597857,30.344,30.3766,30.331,30.3375,40579.0494
2012-05-14 09:50:00,46.58,46.62,46.56,46.59,13450.359056195144,30.344,30.3701,30.331,30.3505,13450.3591
2012-05-14 09:55:00,46.59,46.66,46.58,46.61,18123.788897754475,30.3505,30.3961,30.344,30.3636,18123.7889
2012-05-14 10:00:00,46.6,46.71,46.58,46.69,48672.06200843497,30.357,30.4287,30.344,30.4157,48672.062
2012-05-14 10:05:00,46.68,46.68,46.6,46.61,34309.81420266727,30.4092,30.4092,30.357,30.3636,34309.8142
2012-05-14 10:10:00,46.61,46.65,46.57,46.61,33397.92545309472,30.3636,30.3896,30.3375,30.3636,33397.9255
2012-05-14 10:15:00,46.61,46.64,46.58,46.6,14932.178274250542,30.3636,30.3831,30.344,30.357,14932.1783
2012-05-14 10:20:00,46.58,46.6,46.57,46.58,22113.30217713439,30.344,30.357,30.3375,30.344,22113.3022
2012-05-14 10:25:00,46.57,46.58,46.51,46.56,22797.218739313805,30.3375,30.344,30.2984,30.331,22797.2187
2012-05-14 10:30:00,46.56,46.61,46.53,46.61,13108.400775105438,30.331,30.3636,30.3114,30.3636,13108.4008
2012-05-14 10:35:00,46.6,46.72,46.6,46.7,13792.317337284852,30.357,30.4352,30.357,30.4222,13792.3173
2012-05-14 10:40:00,46.71,46.77,46.71,46.76,14476.233899464263,30.4287,30.4678,30.4287,30.4613,14476.2339
2012-05-14 10:45:00,46.76,46.76,46.72,46.74,13564.345149891711,30.4613,30.4613,30.4352,30.4482,13564.3451
2012-05-14 10:50:00,46.74,46.83,46.73,46.82,12082.525931836317,30.4482,30.5069,30.4417,30.5004,12082.5259
2012-05-14 10:55:00,46.82,46.84,46.82,46.82,7865.040465063263,30.5004,30.5134,30.5004,30.5004,7865.0405
2012-05-14 11:00:00,46.82,46.84,46.79,46.84,24051.065769976063,30.5004,30.5134,30.4808,30.5134,24051.0658
2012-05-14 11:05:00,46.85,46.86,46.8,46.8,21201.41342756184,30.5199,30.5264,30.4873,30.4873,21201.4134
2012-05-14 11:10:00,46.8,46.83,46.79,46.81,14932.178274250542,30.4873,30.5069,30.4808,30.4938,14932.1783
2012-05-14 11:15:00,46.8,46.86,46.8,46.8,14020.28952467799,30.4873,30.5264,30.4873,30.4873,14020.2895
2012-05-14 11:20:00,46.82,46.95,46.8,46.95,16527.98358600251,30.5004,30.585,30.4873,30.585,16527.9836
2012-05-14 11:25:00,46.95,47.09,46.95,47.01,101447.62338994644,30.585,30.6762,30.585,30.6241,101447.6234
2012-05-14 11:30:00,47.0,47.03,47.0,47.01,13564.345149891711,30.6176,30.6372,30.6176,30.6241,13564.3451
2012-05-14 11:35:00,47.01,47.02,47.0,47.01,15958.053117519665,30.6241,30.6306,30.6176,30.6241,15958.0531
2012-05-14 11:40:00,47.02,47.04,47.01,47.03,18579.73327254075,30.6306,30.6437,30.6241,30.6372,18579.7333
2012-05-14 11:45:00,47.03,47.07,47.02,47.05,12880.428587712298,30.6372,30.6632,30.6306,30.6502,12880.4286
2012-05-14 11:50:00,47.06,47.08,47.04,47.07,14590.219993160834,30.6567,30.6697,30.6437,30.6632,14590.22
2012-05-14 11:55:00,47.07,47.1,47.06,47.09,16641.969679699076,30.6632,30.6828,30.6567,30.6762,16641.9697
2012-05-14 12:00:00,47.1,47.1,47.06,47.06,10600.70671378092,30.6828,30.6828,30.6567,30.6567,10600.7067
2012-05-14 12:05:00,47.07,47.09,47.07,47.08,13906.30343098142,30.6632,30.6762,30.6632,30.6697,13906.3034
2012-05-14 12:10:00,47.08,47.1,47.08,47.08,13564.345149891711,30.6697,30.6828,30.6697,30.6697,13564.3451
2012-05-14 12:15:00,47.08,47.1,47.06,47.09,6953.151715490711,30.6697,30.6828,30.6567,30.6762,6953.1517
2012-05-14 12:20:00,47.09,47.15,47.08,47.13,18579.73327254075,30.6762,30.7153,30.6697,30.7023,18579.7333
2012-05-14 12:25:00,47.13,47.13,47.11,47.11,3761.5410919867777,30.7023,30.7023,30.6893,30.6893,3761.5411
2012-05-14 12:30:00,47.1,47.12,47.08,47.11,8434.970933546107,30.6828,30.6958,30.6697,30.6893,8434.9709
2012-05-14 12:35:00,47.1,47.11,47.08,47.1,8548.957027242677,30.6828,30.6893,30.6697,30.6828,8548.957
2012-05-14 12:40:00,47.09,47.14,47.09,47.13,8206.998746152969,30.6762,30.7088,30.6762,30.7023,8206.9987
2012-05-14 12:45:00,47.14,47.15,47.13,47.13,8548.957027242677,30.7088,30.7153,30.7023,30.7023,8548.957
2012-05-14 12:50:00,47.12,47.14,47.12,47.14,10942.664994870624,30.6958,30.7088,30.6958,30.7088,10942.665
2012-05-14 12:55:00,47.13,47.14,47.1,47.1,6041.262965918158,30.7023,30.7088,30.6828,30.6828,6041.263
2012-05-14 13:00:00,47.11,47.12,47.09,47.11,12652.45640031916,30.6893,30.6958,30.6762,30.6893,12652.4564
2012-05-14 13:05:00,47.11,47.13,47.09,47.09,14704.206086857404,30.6893,30.7023,30.6762,30.6762,14704.2061
2012-05-14 13:10:00,47.09,47.09,47.06,47.06,9460.84577681523,30.6762,30.6762,30.6567,30.6567,9460.8458
2012-05-14 13:15:00,47.06,47.07,47.0,47.02,18579.73327254075,30.6567,30.6632,30.6176,30.6306,18579.7333
2012-05-14 13:20:00,47.02,47.04,47.01,47.01,10486.72062008435,30.6306,30.6437,30.6241,30.6241,10486.7206
2012-05-14 13:25:00,47.01,47.03,47.01,47.02,10942.664994870624,30.6241,30.6372,30.6241,30.6306,10942.665
2012-05-14 13:30:00,47.02,47.08,47.01,47.08,20403.51077168585,30.6306,30.6697,30.6241,30.6697,20403.5108
2012-05-14 13:35:00,47.08,47.11,47.08,47.1,11968.539838139746,30.6697,30.6893,30.6697,30.6828,11968.5398
2012-05-14 13:40:00,47.1,47.11,47.08,47.09,16300.01139860937,30.6828,30.6893,30.6697,30.6762,16300.0114
2012-05-14 13:45:00,47.09,47.1,47.08,47.08,9460.84577681523,30.6762,30.6828,30.6697,30.6697,9460.8458
2012-05-14 13:50:00,47.09,47.15,47.09,47.13,32258.06451612904,30.6762,30.7153,30.6762,30.7023,32258.0645
2012-05-14 13:55:00,47.13,47.14,47.12,47.12,6497.2073407044345,30.7023,30.7088,30.6958,30.6958,6497.2073
2012-05-14 14:00:00,47.12,47.15,47.12,47.14,18807.705459933888,30.6958,30.7153,30.6958,30.7088,18807.7055
2012-05-14 14:05:00,47.13,47.15,47.12,47.15,13222.386868802008,30.7023,30.7153,30.6958,30.7153,13222.3869
2012-05-14 14:10:00,47.15,47.15,47.12,47.14,14590.219993160834,30.7153,30.7153,30.6958,30.7088,14590.22
2012-05-14 14:15:00,47.14,47.15,47.08,47.08,23025.190926706942,30.7088,30.7153,30.6697,30.6697,23025.1909
2012-05-14 14:20:00,47.09,47.12,47.08,47.11,17325.886241878492,30.6762,30.6958,30.6697,30.6893,17325.8862
2012-05-14 14:25:00,47.11,47.12,47.1,47.11,6269.235153311296,30.6893,30.6958,30.6828,30.6893,6269.2352
2012-05-14 14:30:00,47.11,47.12,47.09,47.11,22455.260458224097,30.6893,30.6958,30.6762,30.6893,22455.2605
2012-05-14 14:35:00,47.1,47.11,47.04,47.06,16641.969679699076,30.6828,30.6893,30.6437,30.6567,16641.9697
2012-05-14 14:40:00,47.06,47.07,47.03,47.04,16527.98358600251,30.6567,30.6632,30.6372,30.6437,16527.9836
2012-05-14 14:45:00,47.03,47.03,47.01,47.01,25418.89889433489,30.6372,30.6372,30.6241,30.6241,25418.8989
2012-05-14 14:50:00,47.01,47.02,47.0,47.0,26216.80155021088,30.6241,30.6306,30.6176,30.6176,26216.8016
2012-05-14 14:55:00,46.99,47.0,46.93,46.96,49241.99247691782,30.6111,30.6176,30.572,30.5916,49241.9925
2012-05-14 15:00:00,46.95,46.98,46.94,46.94,32714.00889091531,30.585,30.6046,30.5785,30.5785,32714.0089
2012-05-14 15:05:00,46.94,46.97,46.94,46.95,32714.00889091531,30.5785,30.5981,30.5785,30.585,32714.0089
2012-05-14 15:10:00,46.95,46.97,46.94,46.94,21087.427333865267,30.585,30.5981,30.5785,30.5785,21087.4273
2012-05-14 15:15:00,46.94,46.94,46.92,46.92,37615.410919867776,30.5785,30.5785,30.5655,30.5655,37615.4109
2012-05-14 15:20:00,46.92,46.94,46.9,46.94,25418.89889433489,30.5655,30.5785,30.5525,30.5785,25418.8989
2012-05-14 15:25:00,46.94,46.94,46.92,46.93,15502.108742733386,30.5785,30.5785,30.5655,30.572,15502.1087
2012-05-14 15:30:00,46.93,46.98,46.93,46.94,48786.04810213154,30.572,30.6046,30.572,30.5785,48786.0481
2012-05-14 15:35:00,46.94,46.96,46.94,46.94,36589.536076598655,30.5785,30.5916,30.5785,30.5785,36589.5361
2012-05-14 15:40:00,46.94,46.97,46.91,46.94,42744.78513621338,30.5785,30.5981,30.559,30.5785,42744.7851
2012-05-14 15:45:00,46.94,46.94,46.9,46.94,31004.21748546677,30.5785,30.5785,30.5525,30.5785,31004.2175
2012-05-14 15:50:00,46.93,46.95,46.92,46.92,47988.14544625556,30.572,30.585,30.5655,30.5655,47988.1454
2012-05-14 15:55:00,46.92,46.94,46.84,46.84,165621.79414111478,30.5655,30.5785,30.5134,30.5134,165621.7941
2012-05-15 09:30:00,46.89,46.93,46.68,46.76,56309.13028610509,30.546,30.572,30.4092,30.4613,56309.1303
2012-05-15 09:35:00,46.79,46.87,46.78,46.82,36589.536076598655,30.4808,30.5329,30.4743,30.5004,36589.5361
2012-05-15 09:40:00,46.8,46.87,46.79,46.81,40009.11888749572,30.4873,30.5329,30.4808,30.4938,40009.1189
2012-05-15 09:45:00,46.83,46.87,46.76,46.86,28610.509517838826,30.5069,30.5329,30.4613,30.5264,28610.5095
2012-05-15 09:50:00,46.85,46.9,46.8,46.87,44796.53482275162,30.5199,30.5525,30.4873,30.5329,44796.5348
2012-05-15 09:55:00,46.87,46.87,46.78,46.79,20859.45514647213,30.5329,30.5329,30.4743,30.4808,20859.4551
2012-05-15 10:00:00,46.79,46.88,46.78,46.81,48444.08982104183,30.4808,30.5394,30.4743,30.4938,48444.0898
2012-05-15 10:05:00,46.81,46.87,46.74,46.84,55169.26934913941,30.4938,30.5329,30.4482,30.5134,55169.2693
2012-05-15 10:10:00,46.83,46.85,46.8,46.83,23367.14920779665,30.5069,30.5199,30.4873,30.5069,23367.1492
2012-05-15 10:15:00,46.81,46.85,46.79,46.83,23595.121395189788,30.4938,30.5199,30.4808,30.5069,23595.1214
2012-05-15 10:20:00,46.84,46.91,46.83,46.91,35563.661233329534,30.5134,30.559,30.5069,30.559,35563.6612
2012-05-15 10:25:00,46.89,46.94,46.86,46.91,62806.33762680953,30.546,30.5785,30.5264,30.559,62806.3376
2012-05-15 10:30:00,46.9,46.9,46.87,46.88,18465.74717884418,30.5525,30.5525,30.5329,30.5394,18465.7472
2012-05-15 10:35:00,46.87,46.93,46.87,46.93,28952.46779892853,30.5329,30.572,30.5329,30.572,28952.4678
2012-05-15 10:40:00,46.91,46.94,46.88,46.88,33739.88373418443,30.559,30.5785,30.5394,30.5394,33739.8837
2012-05-15 10:45:00,46.88,46.9,46.86,46.87,33169.95326570159,30.5394,30.5525,30.5264,30.5329,33169.9533
2012-05-15 10:50:00,46.87,46.88,46.84,46.88,26900.71811239029,30.5329,30.5394,30.5134,30.5394,26900.7181
2012-05-15 10:55:00,46.89,46.9,46.86,46.87,40579.04935597857,30.546,30.5525,30.5264,30.5329,40579.0494
2012-05-15 11:00:00,46.87,46.87,46.83,46.84,19377.635928416734,30.5329,30.5329,30.5069,30.5134,19377.6359
2012-05-15 11:05:00,46.85,46.85,46.81,46.81,12424.484212926023,30.5199,30.5199,30.4938,30.4938,12424.4842
2012-05-15 11:10:00,46.81,46.82,46.72,46.75,28154.565143052547,30.4938,30.5004,30.4352,30.4548,28154.5651
2012-05-15 11:15:00,46.75,46.77,46.72,46.77,20745.469052775563,30.4548,30.4678,30.4352,30.4678,20745.4691
2012-05-15 11:20:00,46.76,46.78,46.76,46.77,16072.039211216232,30.4613,30.4743,30.4613,30.4678,16072.0392
2012-05-15 11:25:00,46.76,46.77,46.72,46.72,20403.51077168585,30.4613,30.4678,30.4352,30.4352,20403.5108
2012-05-15 11:30:00,46.72,46.76,46.72,46.76,28952.46779892853,30.4352,30.4613,30.4352,30.4613,28952.4678
2012-05-15 11:35:00,46.75,46.85,46.75,46.84,34309.81420266727,30.4548,30.5199,30.4548,30.5134,34309.8142
2012-05-15 11:40:00,46.84,46.87,46.83,46.86,30776.245298073634,30.5134,30.5329,30.5069,30.5264,30776.2453
2012-05-15 11:45:00,46.85,46.93,46.85,46.92,72495.1555910179,30.5199,30.572,30.5199,30.5655,72495.1556
2012-05-15 11:50:00,46.91,46.91,46.88,46.9,17439.87233557506,30.559,30.559,30.5394,30.5525,17439.8723
2012-05-15 11:55:00,46.89,46.91,46.87,46.9,23823.09358258293,30.546,30.559,30.5329,30.5525,23823.0936
2012-05-15 12:00:00,46.9,46.9,46.87,46.9,20289.524677989284,30.5525,30.5525,30.5329,30.5525,20289.5247
2012-05-15 12:05:00,46.9,47.02,46.9,47.02,25988.82936281773,30.5525,30.6306,30.5525,30.6306,25988.8294
2012-05-15 12:10:00,47.01,47.04,47.0,47.03,31688.13404764619,30.6241,30.6437,30.6176,30.6372,31688.134
2012-05-15 12:15:00,47.02,47.03,47.01,47.03,31688.13404764619,30.6306,30.6372,30.6241,30.6372,31688.134
2012-05-15 12:20:00,47.03,47.03,46.98,47.01,31232.18967285992,30.6372,30.6372,30.6046,30.6241,31232.1897
2012-05-15 12:25:00,47.01,47.07,47.01,47.01,31688.13404764619,30.6241,30.6632,30.6241,30.6241,31688.134
2012-05-15 12:30:00,47.01,47.03,47.01,47.01,24393.02405106577,30.6241,30.6372,30.6241,30.6241,24393.0241
2012-05-15 12:35:00,47.01,47.02,47.01,47.01,23709.107488886355,30.6241,30.6306,30.6241,30.6241,23709.1075
2012-05-15 12:40:00,47.01,47.01,46.98,46.99,14704.206086857404,30.6241,30.6241,30.6046,30.6111,14704.2061
2012-05-15 12:45:00,46.99,47.01,46.97,46.99,25076.940613245184,30.6111,30.6241,30.5981,30.6111,25076.9406
2012-05-15 12:50:00,47.0,47.0,46.96,46.97,13564.345149891711,30.6176,30.6176,30.5916,30.5981,13564.3451
2012-05-15 12:55:00,46.96,46.99,46.96,46.98,17325.886241878492,30.5916,30.6111,30.5916,30.6046,17325.8862
2012-05-15 13:00:00,46.97,46.98,46.95,46.95,13906.30343098142,30.5981,30.6046,30.585,30.585,13906.3034
2012-05-15 13:05:00,46.95,46.97,46.94,46.97,22683.23264561724,30.585,30.5981,30.5785,30.5981,22683.2326
2012-05-15 13:10:00,46.97,46.99,46.95,46.95,11626.58155705004,30.5981,30.6111,30.585,30.585,11626.5816
2012-05-15 13:15:00,46.95,46.96,46.9,46.92,72267.18340362476,30.585,30.5916,30.5525,30.5655,72267.1834
2012-05-15 13:20:00,46.91,46.93,46.88,46.9,43542.68779208937,30.559,30.572,30.5394,30.5525,43542.6878
2012-05-15 13:25:00,46.9,46.9,46.85,46.9,22113.30217713439,30.5525,30.5525,30.5199,30.5525,22113.3022
2012-05-15 13:30:00,46.9,46.91,46.81,46.82,38527.29966944033,30.5525,30.559,30.4938,30.5004,38527.2997
2012-05-15 13:35:00,46.81,46.83,46.8,46.82,11740.567650746609,30.4938,30.5069,30.4873,30.5004,11740.5677
2012-05-15 13:40:00,46.83,46.85,46.8,46.8,21543.371708651543,30.5069,30.5199,30.4873,30.4873,21543.3717
2012-05-15 13:45:00,46.8,46.8,46.75,46.79,17439.87233557506,30.4873,30.4873,30.4548,30.4808,17439.8723
2012-05-15 13:50:00,46.79,46.8,46.77,46.77,14704.206086857404,30.4808,30.4873,30.4678,30.4678,14704.2061
2012-05-15 13:55:00,46.77,46.77,46.71,46.75,22569.246551920667,30.4678,30.4678,30.4287,30.4548,22569.2466
2012-05-15 14:00:00,46.75,46.82,46.75,46.79,28040.57904935598,30.4548,30.5004,30.4548,30.4808,28040.579
2012-05-15 14:05:00,46.8,46.81,46.78,46.8,15502.108742733386,30.4873,30.4938,30.4743,30.4873,15502.1087
2012-05-15 14:10:00,46.8,46.85,46.8,46.85,29750.37045480452,30.4873,30.5199,30.4873,30.5199,29750.3705
2012-05-15 14:15:00,46.85,46.86,46.81,46.82,24620.99623845891,30.5199,30.5264,30.4938,30.5004,24620.9962
2012-05-15 14:20:00,46.82,46.86,46.82,46.85,42060.86857403397,30.5004,30.5264,30.5004,30.5199,42060.8686
2012-05-15 14:25:00,46.85,46.86,46.81,46.83,22569.246551920667,30.5199,30.5264,30.4938,30.5069,22569.2466
2012-05-15 14:30:00,46.84,46.86,46.84,46.85,21999.31608343782,30.5134,30.5264,30.5134,30.5199,21999.3161
2012-05-15 14:35:00,46.85,46.86,46.79,46.8,30092.32873589422,30.5199,30.5264,30.4808,30.4873,30092.3287
2012-05-15 14:40:00,46.8,46.81,46.78,46.8,29408.41217371481,30.4873,30.4938,30.4743,30.4873,29408.4122
2012-05-15 14:45:00,46.8,46.81,46.8,46.8,13906.30343098142,30.4873,30.4938,30.4873,30.4873,13906.3034
2012-05-15 14:50:00,46.8,46.8,46.72,46.74,34309.81420266727,30.4873,30.4873,30.4352,30.4482,34309.8142
2012-05-15 14:55:00,46.73,46.76,46.72,46.75,14134.27561837456,30.4417,30.4613,30.4352,30.4548,14134.2756
2012-05-15 15:00:00,46.75,46.75,46.65,46.66,44112.61826057221,30.4548,30.4548,30.3896,30.3961,44112.6183
2012-05-15 15:05:00,46.67,46.69,46.61,46.62,42516.81294882025,30.4026,30.4157,30.3636,30.3701,42516.8129
2012-05-15 15:10:00,46.62,46.63,46.42,46.48,239712.75504388465,30.3701,30.3766,30.2398,30.2789,239712.755
2012-05-15 15:15:00,46.48,46.6,46.47,46.56,79676.27949390175,30.2789,30.357,30.2724,30.331,79676.2795
2012-05-15 15:20:00,46.56,46.57,46.51,46.56,38869.25795053004,30.331,30.3375,30.2984,30.331,38869.258
2012-05-15 15:25:00,46.56,46.57,46.48,46.51,53573.46403738744,30.331,30.3375,30.2789,30.2984,53573.464
2012-05-15 15:30:00,46.51,46.65,46.51,46.63,55853.18591131882,30.2984,30.3896,30.2984,30.3766,55853.1859
2012-05-15 15:35:00,46.64,46.65,46.6,46.63,42858.77122990995,30.3831,30.3896,30.357,30.3766,42858.7712
2012-05-15 15:40:00,46.63,46.7,46.61,46.62,69417.53106121054,30.3766,30.4222,30.3636,30.3701,69417.5311
2012-05-15 15:45:00,46.63,46.68,46.54,46.59,78422.43246323949,30.3766,30.4092,30.318,30.3505,78422.4325
2012-05-15 15:50:00,46.59,46.61,46.54,46.58,72153.19730992819,30.3505,30.3636,30.318,30.344,72153.1973
2012-05-15 15:55:00,46.58,46.65,46.58,46.59,149435.76883620198,30.344,30.3896,30.344,30.3505,149435.7688
2012-05-16 09:30:00,46.88,46.92,46.74,46.87,63376.26809529238,30.5394,30.5655,30.4482,30.5329,63376.2681
2012-05-16 09:35:00,46.86,46.92,46.72,46.8,37957.36920095748,30.5264,30.5655,30.4352,30.4873,37957.3692
2012-05-16 09:40:00,46.8,46.8,46.69,46.7,24051.065769976063,30.4873,30.4873,30.4157,30.4222,24051.0658
2012-05-16 09:45:00,46.71,46.82,46.68,46.8,35449.675139632964,30.4287,30.5004,30.4092,30.4873,35449.6751
2012-05-16 09:50:00,46.82,46.95,46.82,46.87,63148.29590789924,30.5004,30.585,30.5004,30.5329,63148.2959
2012-05-16 09:55:00,46.88,46.94,46.85,46.87,31916.10623503933,30.5394,30.5785,30.5199,30.5329,31916.1062
2012-05-16 10:00:00,46.88,46.92,46.84,46.86,48786.04810213154,30.5394,30.5655,30.5134,30.5264,48786.0481
2012-05-16 10:05:00,46.85,46.9,46.85,46.89,23139.17702040352,30.5199,30.5525,30.5199,30.546,23139.177
2012-05-16 10:10:00,46.88,46.88,46.82,46.86,26330.787643907443,30.5394,30.5394,30.5004,30.5264,26330.7876
2012-05-16 10:15:00,46.86,46.9,46.86,46.89,27242.67639348,30.5264,30.5525,30.5264,30.546,27242.6764
2012-05-16 10:20:00,46.89,46.97,46.88,46.97,24734.98233215548,30.546,30.5981,30.5394,30.5981,24734.9823
2012-05-16 10:25:00,46.96,46.97,46.92,46.92,39553.17451270945,30.5916,30.5981,30.5655,30.5655,39553.1745
2012-05-16 10:30:00,46.93,46.94,46.9,46.91,36703.522170295226,30.572,30.5785,30.5525,30.559,36703.5222
2012-05-16 10:35:00,46.92,46.93,46.83,46.85,25304.91280063832,30.5655,30.572,30.5069,30.5199,25304.9128
2012-05-16 10:40:00,46.83,46.91,46.82,46.9,26102.815456514305,30.5069,30.559,30.5004,30.5525,26102.8155
2012-05-16 10:45:00,46.9,46.91,46.87,46.87,15844.067023823094,30.5525,30.559,30.5329,30.5329,15844.067
2012-05-16 10:50:00,46.87,46.88,46.79,46.8,15730.080930126524,30.5329,30.5394,30.4808,30.4873,15730.0809
2012-05-16 10:55:00,46.8,46.8,46.76,46.78,13108.400775105438,30.4873,30.4873,30.4613,30.4743,13108.4008
2012-05-16 11:00:00,46.78,46.79,46.75,46.78,16641.969679699076,30.4743,30.4808,30.4548,30.4743,16641.9697
2012-05-16 11:05:00,46.78,46.78,46.64,46.71,50723.811694973214,30.4743,30.4743,30.3831,30.4287,50723.8117
2012-05-16 11:10:00,46.72,46.78,46.7,46.75,29066.4538926251,30.4352,30.4743,30.4222,30.4548,29066.4539
2012-05-16 11:15:00,46.75,46.77,46.71,46.72,42402.82685512368,30.4548,30.4678,30.4287,30.4352,42402.8269
2012-05-16 11:20:00,46.72,46.72,46.67,46.71,21543.371708651543,30.4352,30.4352,30.4026,30.4287,21543.3717
2012-05-16 11:25:00,46.72,46.72,46.68,46.7,21999.31608343782,30.4352,30.4352,30.4092,30.4222,21999.3161
2012-05-16 11:30:00,46.7,46.75,46.7,46.71,32714.00889091531,30.4222,30.4548,30.4222,30.4287,32714.0089
2012-05-16 11:35:00,46.71,46.74,46.71,46.71,19377.635928416734,30.4287,30.4482,30.4287,30.4287,19377.6359
2012-05-16 11:40:00,46.7,46.76,46.65,46.74,30548.273110680497,30.4222,30.4613,30.3896,30.4482,30548.2731
2012-05-16 11:45:00,46.73,46.75,46.7,46.75,25874.843269121167,30.4417,30.4548,30.4222,30.4548,25874.8433
2012-05-16 11:50:00,46.74,46.79,46.72,46.79,22797.218739313805,30.4482,30.4808,30.4352,30.4808,22797.2187
2012-05-16 11:55:00,46.79,46.81,46.77,46.81,19947.56639689958,30.4808,30.4938,30.4678,30.4938,19947.5664
2012-05-16 12:00:00,46.8,46.8,46.76,46.76,16527.98358600251,30.4873,30.4873,30.4613,30.4613,16527.9836
2012-05-16 12:05:00,46.77,46.78,46.73,46.77,29636.384361107943,30.4678,30.4743,30.4417,30.4678,29636.3844
2012-05-16 12:10:00,46.77,46.81,46.77,46.79,19833.58030320301,30.4678,30.4938,30.4678,30.4808,19833.5803
2012-05-16 12:15:00,46.79,46.82,46.79,46.81,32258.06451612904,30.4808,30.5004,30.4808,30.4938,32258.0645
2012-05-16 12:20:00,46.81,46.82,46.78,46.78,31802.120141342755,30.4938,30.5004,30.4743,30.4743,31802.1201
2012-05-16 12:25:00,46.77,46.8,46.73,46.79,16755.955773395646,30.4678,30.4873,30.4417,30.4808,16755.9558
2012-05-16 12:30:00,46.79,46.85,46.77,46.84,26444.773737604013,30.4808,30.5199,30.4678,30.5134,26444.7737
2012-05-16 12:35:00,46.83,46.85,46.82,46.85,16869.941867092213,30.5069,30.5199,30.5004,30.5199,16869.9419
2012-05-16 12:40:00,46.84,46.87,46.83,46.84,25304.91280063832,30.5134,30.5329,30.5069,30.5134,25304.9128
2012-05-16 12:45:00,46.84,46.9,46.81,46.87,45708.42357232418,30.5134,30.5525,30.4938,30.5329,45708.4236
2012-05-16 12:50:00,46.86,46.87,46.83,46.85,14932.178274250542,30.5264,30.5329,30.5069,30.5199,14932.1783
2012-05-16 12:55:00,46.85,46.86,46.8,46.8,12310.498119229454,30.5199,30.5264,30.4873,30.4873,12310.4981
2012-05-16 13:00:00,46.8,46.8,46.77,46.78,15160.15046164368,30.4873,30.4873,30.4678,30.4743,15160.1505
2012-05-16 13:05:00,46.77,46.78,46.75,46.77,8093.0126524564,30.4678,30.4743,30.4548,30.4678,8093.0127
2012-05-16 13:10:00,46.76,46.78,46.76,46.78,15502.108742733386,30.4613,30.4743,30.4613,30.4743,15502.1087
2012-05-16 13:15:00,46.78,46.82,46.78,46.82,16641.969679699076,30.4743,30.5004,30.4743,30.5004,16641.9697
2012-05-16 13:20:00,46.81,46.81,46.79,46.79,13564.345149891711,30.4938,30.4938,30.4808,30.4808,13564.3451
2012-05-16 13:25:00,46.79,46.79,46.75,46.78,23025.190926706942,30.4808,30.4808,30.4548,30.4743,23025.1909
2012-05-16 13:30:00,46.78,46.78,46.74,46.75,21429.385614954976,30.4743,30.4743,30.4482,30.4548,21429.3856
2012-05-16 13:35:00,46.75,46.75,46.7,46.71,30092.32873589422,30.4548,30.4548,30.4222,30.4287,30092.3287
2012-05-16 13:40:00,46.71,46.72,46.68,46.7,37159.4665450815,30.4287,30.4352,30.4092,30.4222,37159.4665
2012-05-16 13:45:00,46.7,46.75,46.69,46.73,26330.787643907443,30.4222,30.4548,30.4157,30.4417,26330.7876
2012-05-16 13:50:00,46.72,46.75,46.72,46.73,20289.524677989284,30.4352,30.4548,30.4352,30.4417,20289.5247
2012-05-16 13:55:00,46.74,46.8,46.74,46.8,20061.552490596147,30.4482,30.4873,30.4482,30.4873,20061.5525
2012-05-16 14:00:00,46.8,46.87,46.71,46.72,61666.47668984384,30.4873,30.5329,30.4287,30.4352,61666.4767
2012-05-16 14:05:00,46.72,46.8,46.72,46.78,58360.879972643335,30.4352,30.4873,30.4352,30.4743,58360.88
2012-05-16 14:10:00,46.77,46.79,46.7,46.71,24620.99623845891,30.4678,30.4808,30.4222,30.4287,24620.9962
2012-05-16 14:15:00,46.7,46.8,46.7,46.79,21543.371708651543,30.4222,30.4873,30.4222,30.4808,21543.3717
2012-05-16 14:20:00,46.79,46.82,46.76,46.77,12310.498119229454,30.4808,30.5004,30.4613,30.4678,12310.4981
2012-05-16 14:25:00,46.76,46.77,46.73,46.75,20175.53858429272,30.4613,30.4678,30.4417,30.4548,20175.5386
2012-05-16 14:30:00,46.74,46.8,46.7,46.71,30320.30092328736,30.4482,30.4873,30.4222,30.4287,30320.3009
2012-05-16 14:35:00,46.71,46.76,46.69,46.75,23709.107488886355,30.4287,30.4613,30.4157,30.4548,23709.1075
2012-05-16 14:40:00,46.75,46.8,46.73,46.79,23481.135301493217,30.4548,30.4873,30.4417,30.4808,23481.1353
2012-05-16 14:45:00,46.8,46.87,46.8,46.85,39211.21623161974,30.4873,30.5329,30.4873,30.5199,39211.2162
2012-05-16 14:50:00,46.85,46.86,46.81,46.83,29978.34264219765,30.5199,30.5264,30.4938,30.5069,29978.3426
2012-05-16 14:55:00,46.84,46.89,46.83,46.87,52889.547475208026,30.5134,30.546,30.5069,30.5329,52889.5475
2012-05-16 15:00:00,46.87,46.87,46.82,46.83,36589.536076598655,30.5329,30.5329,30.5004,30.5069,36589.5361
2012-05-16 15:05:00,46.84,46.88,46.84,46.86,35563.661233329534,30.5134,30.5394,30.5134,30.5264,35563.6612
2012-05-16 15:10:00,46.85,46.87,46.81,46.83,48444.08982104183,30.5199,30.5329,30.4938,30.5069,48444.0898
2012-05-16 15:15:00,46.83,46.88,46.82,46.87,36589.536076598655,30.5069,30.5394,30.5004,30.5329,36589.5361
2012-05-16 15:20:00,46.87,46.87,46.83,46.86,49241.99247691782,30.5329,30.5329,30.5069,30.5264,49241.9925
2012-05-16 15:25:00,46.85,46.89,46.85,46.86,53573.46403738744,30.5199,30.546,30.5199,30.5264,53573.464
2012-05-16 15:30:00,46.85,46.91,46.84,46.91,49925.909039097234,30.5199,30.559,30.5134,30.559,49925.909
2012-05-16 15:35:00,46.91,46.95,46.89,46.91,74318.933090163,30.559,30.585,30.546,30.559,74318.9331
2012-05-16 15:40:00,46.91,46.91,46.87,46.89,52547.58919411832,30.559,30.559,30.5329,30.546,52547.5892
2012-05-16 15:45:00,46.89,46.91,46.87,46.87,43656.67388578594,30.546,30.559,30.5329,30.5329,43656.6739
2012-05-16 15:50:00,46.87,46.9,46.8,46.84,100991.67901516016,30.5329,30.5525,30.4873,30.5134,100991.679
2012-05-16 15:55:00,46.83,46.87,46.78,46.78,134845.54884304115,30.5069,30.5329,30.4743,30.4743,134845.5488
2012-05-17 09:30:00,46.77,46.85,46.73,46.77,32600.02279721874,30.4678,30.5199,30.4417,30.4678,32600.0228
2012-05-17 09:35:00,46.76,46.76,46.69,46.72,19491.6220221133,30.4613,30.4613,30.4157,30.4352,19491.622
2012-05-17 09:40:00,46.72,46.74,46.67,46.68,24507.01014476234,30.4352,30.4482,30.4026,30.4092,24507.0101
2012-05-17 09:45:00,46.69,46.74,46.66,46.7,21087.427333865267,30.4157,30.4482,30.3961,30.4222,21087.4273
2012-05-17 09:50:00,46.7,46.77,46.68,46.71,18807.705459933888,30.4222,30.4678,30.4092,30.4287,18807.7055
2012-05-17 09:55:00,46.72,46.84,46.72,46.8,34195.82810897071,30.4352,30.5134,30.4352,30.4873,34195.8281
2012-05-17 10:00:00,46.79,46.79,46.61,46.72,48102.131539952126,30.4808,30.4808,30.3636,30.4352,48102.1315
2012-05-17 10:05:00,46.73,46.78,46.69,46.75,34081.84201527414,30.4417,30.4743,30.4157,30.4548,34081.842
2012-05-17 10:10:00,46.78,46.8,46.73,46.77,24734.98233215548,30.4743,30.4873,30.4417,30.4678,24734.9823
2012-05-17 10:15:00,46.78,46.84,46.75,46.75,36589.536076598655,30.4743,30.5134,30.4548,30.4548,36589.5361
2012-05-17 10:20:00,46.75,46.8,46.74,46.75,11056.651088567194,30.4548,30.4873,30.4482,30.4548,11056.6511
2012-05-17 10:25:00,46.74,46.75,46.69,46.75,25418.89889433489,30.4482,30.4548,30.4157,30.4548,25418.8989
2012-05-17 10:30:00,46.74,46.74,46.67,46.7,37045.48045138493,30.4482,30.4482,30.4026,30.4222,37045.4805
2012-05-17 10:35:00,46.69,46.76,46.68,46.75,25760.8571754246,30.4157,30.4613,30.4092,30.4548,25760.8572
2012-05-17 10:40:00,46.75,46.77,46.69,46.69,17097.914054485354,30.4548,30.4678,30.4157,30.4157,17097.9141
2012-05-17 10:45:00,46.7,46.71,46.62,46.65,21087.427333865267,30.4222,30.4287,30.3701,30.3896,21087.4273
2012-05-17 10:50:00,46.63,46.71,46.61,46.7,32030.092328735893,30.3766,30.4287,30.3636,30.4222,32030.0923
2012-05-17 10:55:00,46.71,46.72,46.66,46.67,15502.108742733386,30.4287,30.4352,30.3961,30.4026,15502.1087
2012-05-17 11:00:00,46.68,46.69,46.63,46.68,18807.705459933888,30.4092,30.4157,30.3766,30.4092,18807.7055
2012-05-17 11:05:00,46.66,46.72,46.65,46.67,21771.343896044684,30.3961,30.4352,30.3896,30.4026,21771.3439
2012-05-17 11:10:00,46.66,46.69,46.63,46.66,19377.635928416734,30.3961,30.4157,30.3766,30.3961,19377.6359
2012-05-17 11:15:00,46.65,46.67,46.62,46.64,20403.51077168585,30.3896,30.4026,30.3701,30.3831,20403.5108
2012-05-17 11:20:00,46.64,46.65,46.6,46.65,18693.71936623732,30.3831,30.3896,30.357,30.3896,18693.7194
2012-05-17 11:25:00,46.63,46.65,46.6,46.62,14590.219993160834,30.3766,30.3896,30.357,30.3701,14590.22
2012-05-17 11:30:00,46.62,46.62,46.56,46.58,15274.136555340248,30.3701,30.3701,30.331,30.344,15274.1366
2012-05-17 11:35:00,46.57,46.58,46.53,46.57,32144.078422432463,30.3375,30.344,30.3114,30.3375,32144.0784
2012-05-17 11:40:00,46.56,46.58,46.54,46.57,23367.14920779665,30.331,30.344,30.318,30.3375,23367.1492
2012-05-17 11:45:00,46.57,46.57,46.53,46.54,12082.525931836317,30.3375,30.3375,30.3114,30.318,12082.5259
2012-05-17 11:50:00,46.54,46.55,46.51,46.53,20517.496865382425,30.318,30.3245,30.2984,30.3114,20517.4969
2012-05-17 11:55:00,46.54,46.58,46.52,46.57,18351.761085147613,30.318,30.344,30.3049,30.3375,18351.7611
2012-05-17 12:00:00,46.57,46.57,46.48,46.5,56423.116379801664,30.3375,30.3375,30.2789,30.2919,56423.1164
2012-05-17 12:05:00,46.51,46.52,46.45,46.48,23025.190926706942,30.2984,30.3049,30.2593,30.2789,23025.1909
2012-05-17 12:10:00,46.48,46.48,46.45,46.48,10942.664994870624,30.2789,30.2789,30.2593,30.2789,10942.665
2012-05-17 12:15:00,46.48,46.55,46.47,46.55,23709.107488886355,30.2789,30.3245,30.2724,30.3245,23709.1075
2012-05-17 12:20:00,46.55,46.6,46.53,46.58,36703.522170295226,30.3245,30.357,30.3114,30.344,36703.5222
2012-05-17 12:25:00,46.59,46.6,46.56,46.56,10714.692807477488,30.3505,30.357,30.331,30.331,10714.6928
2012-05-17 12:30:00,46.57,46.58,46.52,46.54,18465.74717884418,30.3375,30.344,30.3049,30.318,18465.7472
2012-05-17 12:35:00,46.54,46.6,46.54,46.59,24165.05186367264,30.318,30.357,30.318,30.3505,24165.0519
2012-05-17 12:40:00,46.59,46.64,46.58,46.61,21087.427333865267,30.3505,30.3831,30.344,30.3636,21087.4273
2012-05-17 12:45:00,46.61,46.64,46.58,46.62,11170.637182263765,30.3636,30.3831,30.344,30.3701,11170.6372
2012-05-17 12:50:00,46.62,46.62,46.57,46.57,14932.178274250542,30.3701,30.3701,30.3375,30.3375,14932.1783
2012-05-17 12:55:00,46.57,46.6,46.57,46.57,9346.85968311866,30.3375,30.357,30.3375,30.3375,9346.8597
2012-05-17 13:00:00,46.58,46.61,46.58,46.61,12424.484212926023,30.344,30.3636,30.344,30.3636,12424.4842
2012-05-17 13:05:00,46.61,46.65,46.61,46.65,27470.64858087313,30.3636,30.3896,30.3636,30.3896,27470.6486
2012-05-17 13:10:00,46.65,46.68,46.64,46.65,19947.56639689958,30.3896,30.4092,30.3831,30.3896,19947.5664
2012-05-17 13:15:00,46.65,46.67,46.64,46.67,23025.190926706942,30.3896,30.4026,30.3831,30.4026,23025.1909
2012-05-17 13:20:00,46.67,46.68,46.65,46.67,14020.28952467799,30.4026,30.4092,30.3896,30.4026,14020.2895
2012-05-17 13:25:00,46.67,46.67,46.6,46.62,20745.469052775563,30.4026,30.4026,30.357,30.3701,20745.4691
2012-05-17 13:30:00,46.61,46.65,46.59,46.6,35791.63342072268,30.3636,30.3896,30.3505,30.357,35791.6334
2012-05-17 13:35:00,46.6,46.63,46.58,46.59,20745.469052775563,30.357,30.3766,30.344,30.3505,20745.4691
2012-05-17 13:40:00,46.6,46.62,46.57,46.58,14704.206086857404,30.357,30.3701,30.3375,30.344,14704.2061
2012-05-17 13:45:00,46.59,46.59,46.51,46.51,25076.940613245184,30.3505,30.3505,30.2984,30.2984,25076.9406
2012-05-17 13:50:00,46.52,46.59,46.51,46.58,11854.553744443176,30.3049,30.3505,30.2984,30.344,11854.5537
2012-05-17 13:55:00,46.58,46.59,46.56,46.56,29522.398267411376,30.344,30.3505,30.331,30.331,29522.3983
2012-05-17 14:00:00,46.55,46.56,46.51,46.55,40693.03544967514,30.3245,30.331,30.2984,30.3245,40693.0354
2012-05-17 14:05:00,46.55,46.56,46.49,46.5,30092.32873589422,30.3245,30.331,30.2854,30.2919,30092.3287
2012-05-17 14:10:00,46.51,46.52,46.45,46.45,43314.71560469623,30.2984,30.3049,30.2593,30.2593,43314.7156
2012-05-17 14:15:00,46.45,46.48,46.43,46.48,40009.11888749572,30.2593,30.2789,30.2463,30.2789,40009.1189
2012-05-17 14:20:00,46.48,46.54,46.47,46.5,30206.31482959079,30.2789,30.318,30.2724,30.2919,30206.3148
2012-05-17 14:25:00,46.5,46.51,46.45,46.48,32486.03670352217,30.2919,30.2984,30.2593,30.2789,32486.0367
2012-05-17 14:30:00,46.48,46.51,46.45,46.46,21543.371708651543,30.2789,30.2984,30.2593,30.2658,21543.3717
2012-05-17 14:35:00,46.45,46.45,46.4,46.41,29636.384361107943,30.2593,30.2593,30.2268,30.2333,29636.3844
2012-05-17 14:40:00,46.42,46.42,46.4,46.4,50723.811694973214,30.2398,30.2398,30.2268,30.2268,50723.8117
2012-05-17 14:45:00,46.41,46.42,46.33,46.36,49128.00638322125,30.2333,30.2398,30.1812,30.2007,49128.0064
2012-05-17 14:50:00,46.36,46.39,46.35,46.37,53231.50575629773,30.2007,30.2202,30.1942,30.2072,53231.5058
2012-05-17 14:55:00,46.37,46.39,46.35,46.38,45138.49310384133,30.2072,30.2202,30.1942,30.2137,45138.4931
2012-05-17 15:00:00,46.38,46.44,46.37,46.41,40123.10498119229,30.2137,30.2528,30.2072,30.2333,40123.105
2012-05-17 15:05:00,46.42,46.43,46.3,46.31,58588.85216003648,30.2398,30.2463,30.1616,30.1681,58588.8522
2012-05-17 15:10:00,46.31,46.38,46.3,46.36,58474.86606633991,30.1681,30.2137,30.1616,30.2007,58474.8661
2012-05-17 15:15:00,46.37,46.37,46.32,46.35,54599.33888065656,30.2072,30.2072,30.1746,30.1942,54599.3389
2012-05-17 15:20:00,46.35,46.39,46.35,46.36,46506.32622820016,30.1942,30.2202,30.1942,30.2007,46506.3262
2012-05-17 15:25:00,46.37,46.4,46.35,46.4,38869.25795053004,30.2072,30.2268,30.1942,30.2268,38869.258
2012-05-17 15:30:00,46.39,46.4,46.33,46.37,69075.57278012083,30.2202,30.2268,30.1812,30.2072,69075.5728
2012-05-17 15:35:00,46.37,46.37,46.3,46.31,65655.98996922375,30.2072,30.2072,30.1616,30.1681,65655.99
2012-05-17 15:40:00,46.3,46.32,46.26,46.27,84805.65371024735,30.1616,30.1746,30.1356,30.1421,84805.6537
2012-05-17 15:45:00,46.27,46.27,46.23,46.24,112390.28838481706,30.1421,30.1421,30.116,30.1225,112390.2884
2012-05-17 15:50:00,46.24,46.24,46.15,46.15,215091.7588054257,30.1225,30.1225,30.0639,30.0639,215091.7588
2012-05-17 15:55:00,46.15,46.2,46.08,46.08,259204.37706599795,30.0639,30.0965,30.0183,30.0183,259204.3771
2012-05-18 09:30:00,46.23,46.25,45.99,46.0,591131.881910407,30.116,30.129,29.9597,29.9662,591131.8819
2012-05-18 09:35:00,46.07,46.14,45.95,46.04,91986.7776131312,30.0118,30.0574,29.9336,29.9922,91986.7776
2012-05-18 09:40:00,46.06,46.08,45.73,45.93,139860.9369656902,30.0053,30.0183,29.7903,29.9206,139860.937
2012-05-18 09:45:00,45.92,45.95,45.84,45.9,75116.83574603898,29.9141,29.9336,29.8619,29.901,75116.8357
2012-05-18 09:50:00,45.89,45.92,45.83,45.87,49241.99247691782,29.8945,29.9141,29.8554,29.8815,49241.9925
2012-05-18 09:55:00,45.87,45.9,45.82,45.82,48558.0759147384,29.8815,29.901,29.8489,29.8489,48558.0759
2012-05-18 10:00:00,45.82,45.82,45.76,45.82,73293.05824689388,29.8489,29.8489,29.8098,29.8489,73293.0582
2012-05-18 10:05:00,45.83,45.88,45.82,45.87,45138.49310384133,29.8554,29.888,29.8489,29.8815,45138.4931
2012-05-18 10:10:00,45.87,46.0,45.87,45.96,46506.32622820016,29.8815,29.9662,29.8815,29.9401,46506.3262
2012-05-18 10:15:00,45.96,45.97,45.91,45.91,27356.662487176563,29.9401,29.9466,29.9075,29.9075,27356.6625
2012-05-18 10:20:00,45.92,45.93,45.87,45.89,33853.869827881,29.9141,29.9206,29.8815,29.8945,33853.8698
2012-05-18 10:25:00,45.88,45.91,45.84,45.85,27698.62076826627,29.888,29.9075,29.8619,29.8685,27698.6208
2012-05-18 10:30:00,45.86,45.92,45.81,45.89,35449.675139632964,29.875,29.9141,29.8424,29.8945,35449.6751
2012-05-18 10:35:00,45.89,45.9,45.82,45.9,26672.74592499715,29.8945,29.901,29.8489,29.901,26672.7459
2012-05-18 10:40:00,45.9,45.92,45.86,45.9,20631.482959078992,29.901,29.9141,29.875,29.901,20631.483
2012-05-18 10:45:00,45.92,45.96,45.91,45.95,21885.32998974125,29.9141,29.9401,29.9075,29.9336,21885.33
2012-05-18 10:50:00,45.94,45.99,45.94,45.96,39781.14670010259,29.9271,29.9597,29.9271,29.9401,39781.1467
2012-05-18 10:55:00,45.96,45.98,45.92,45.93,23139.17702040352,29.9401,29.9531,29.9141,29.9206,23139.177
2012-05-18 11:00:00,45.94,45.97,45.9,45.92,42744.78513621338,29.9271,29.9466,29.901,29.9141,42744.7851
2012-05-18 11:05:00,45.94,45.94,45.8,45.8,34993.73076484669,29.9271,29.9271,29.8359,29.8359,34993.7308
2012-05-18 11:10:00,45.81,45.9,45.8,45.83,28952.46779892853,29.8424,29.901,29.8359,29.8554,28952.4678
2012-05-18 11:15:00,45.83,45.87,45.8,45.8,25190.926706941755,29.8554,29.8815,29.8359,29.8359,25190.9267
2012-05-18 11:20:00,45.82,45.83,45.76,45.79,21657.35780234812,29.8489,29.8554,29.8098,29.8294,21657.3578
2012-05-18 11:25:00,45.79,45.87,45.77,45.78,20745.469052775563,29.8294,29.8815,29.8163,29.8229,20745.4691
2012-05-18 11:30:00,45.78,45.8,45.67,45.69,30434.28701698393,29.8229,29.8359,29.7512,29.7642,30434.287
2012-05-18 11:35:00,45.69,45.69,45.44,45.58,161974.23914282458,29.7642,29.7642,29.6014,29.6926,161974.2391
2012-05-18 11:40:00,45.58,45.72,45.57,45.72,71811.23902883848,29.6926,29.7838,29.6861,29.7838,71811.239
2012-05-18 11:45:00,45.72,45.72,45.56,45.58,39097.23013792317,29.7838,29.7838,29.6795,29.6926,39097.2301
2012-05-18 11:50:00,45.58,45.59,45.49,45.53,35791.63342072268,29.6926,29.6991,29.6339,29.66,35791.6334
2012-05-18 11:55:00,45.54,45.63,45.49,45.62,54599.33888065656,29.6665,29.7251,29.6339,29.7186,54599.3389
2012-05-18 12:00:00,45.63,45.73,45.62,45.72,52319.61700672518,29.7251,29.7903,29.7186,29.7838,52319.617
2012-05-18 12:05:00,45.71,45.82,45.67,45.81,67593.75356206542,29.7773,29.8489,29.7512,29.8424,67593.7536
2012-05-18 12:10:00,45.8,45.91,45.8,45.9,33055.96717200502,29.8359,29.9075,29.8359,29.901,33055.9672
2012-05-18 12:15:00,45.88,45.88,45.79,45.84,19719.59420950644,29.888,29.888,29.8294,29.8619,19719.5942
2012-05-18 12:20:00,45.84,45.93,45.84,45.91,21999.31608343782,29.8619,29.9206,29.8619,29.9075,21999.3161
2012-05-18 12:25:00,45.92,46.0,45.91,45.98,26558.75983130058,29.9141,29.9662,29.9075,29.9531,26558.7598
2012-05-18 12:30:00,45.99,45.99,45.92,45.92,22569.246551920667,29.9597,29.9597,29.9141,29.9141,22569.2466
2012-05-18 12:35:00,45.93,45.96,45.9,45.96,21885.32998974125,29.9206,29.9401,29.901,29.9401,21885.33
2012-05-18 12:40:00,45.96,46.01,45.95,45.95,21201.41342756184,29.9401,29.9727,29.9336,29.9336,21201.4134
2012-05-18 12:45:00,45.95,45.98,45.93,45.98,25988.82936281773,29.9336,29.9531,29.9206,29.9531,25988.8294
2012-05-18 12:50:00,45.98,46.02,45.93,45.93,23367.14920779665,29.9531,29.9792,29.9206,29.9206,23367.1492
2012-05-18 12:55:00,45.94,45.95,45.89,45.9,17097.914054485354,29.9271,29.9336,29.8945,29.901,17097.9141
2012-05-18 13:00:00,45.9,45.9,45.86,45.86,12880.428587712298,29.901,29.901,29.875,29.875,12880.4286
2012-05-18 13:05:00,45.86,45.86,45.8,45.84,14704.206086857404,29.875,29.875,29.8359,29.8619,14704.2061
2012-05-18 13:10:00,45.83,45.85,45.83,45.83,33511.91154679129,29.8554,29.8685,29.8554,29.8554,33511.9115
2012-05-18 13:15:00,45.82,45.9,45.82,45.85,33625.89764048786,29.8489,29.901,29.8489,29.8685,33625.8976
2012-05-18 13:20:00,45.85,45.86,45.81,45.81,9460.84577681523,29.8685,29.875,29.8424,29.8424,9460.8458
2012-05-18 13:25:00,45.82,45.86,45.81,45.83,17553.85842927163,29.8489,29.875,29.8424,29.8554,17553.8584
2012-05-18 13:30:00,45.84,45.86,45.83,45.84,22455.260458224097,29.8619,29.875,29.8554,29.8619,22455.2605
2012-05-18 13:35:00,45.84,45.87,45.76,45.78,21657.35780234812,29.8619,29.8815,29.8098,29.8229,21657.3578
2012-05-18 13:40:00,45.77,45.82,45.77,45.8,11284.623275960334,29.8163,29.8489,29.8163,29.8359,11284.6233
2012-05-18 13:45:00,45.8,45.81,45.76,45.81,13792.317337284852,29.8359,29.8424,29.8098,29.8424,13792.3173
2012-05-18 13:50:00,45.81,45.84,45.73,45.78,19035.677647327026,29.8424,29.8619,29.7903,29.8229,19035.6776
2012-05-18 13:55:00,45.78,45.8,45.76,45.77,12994.414681408867,29.8229,29.8359,29.8098,29.8163,12994.4147
2012-05-18 14:00:00,45.76,45.78,45.75,45.76,15730.080930126524,29.8098,29.8229,29.8033,29.8098,15730.0809
2012-05-18 14:05:00,45.77,45.8,45.72,45.74,26330.787643907443,29.8163,29.8359,29.7838,29.7968,26330.7876
2012-05-18 14:10:00,45.74,45.79,45.72,45.78,14020.28952467799,29.7968,29.8294,29.7838,29.8229,14020.2895
2012-05-18 14:15:00,45.79,45.8,45.73,45.73,18009.802804057905,29.8294,29.8359,29.7903,29.7903,18009.8028
2012-05-18 14:20:00,45.73,45.75,45.71,45.74,21087.427333865267,29.7903,29.8033,29.7773,29.7968,21087.4273
2012-05-18 14:25:00,45.73,45.77,45.7,45.76,21999.31608343782,29.7903,29.8163,29.7707,29.8098,21999.3161
2012-05-18 14:30:00,45.75,45.75,45.65,45.68,26444.773737604013,29.8033,29.8033,29.7382,29.7577,26444.7737
2012-05-18 14:35:00,45.68,45.72,45.67,45.68,29180.439986321668,29.7577,29.7838,29.7512,29.7577,29180.44
2012-05-18 14:40:00,45.67,45.67,45.6,45.61,36475.549982902085,29.7512,29.7512,29.7056,29.7121,36475.55
2012-05-18 14:45:00,45.61,45.71,45.61,45.69,22341.27436452753,29.7121,29.7773,29.7121,29.7642,22341.2744
2012-05-18 14:50:00,45.69,45.75,45.69,45.72,26102.815456514305,29.7642,29.8033,29.7642,29.7838,26102.8155
2012-05-18 14:55:00,45.71,45.72,45.66,45.67,21315.399521258405,29.7773,29.7838,29.7447,29.7512,21315.3995
2012-05-18 15:00:00,45.66,45.7,45.62,45.67,34423.80029636384,29.7447,29.7707,29.7186,29.7512,34423.8003
2012-05-18 15:05:00,45.68,45.74,45.68,45.72,34537.78639006041,29.7577,29.7968,29.7577,29.7838,34537.7864
2012-05-18 15:10:00,45.72,45.79,45.71,45.72,30890.231391770205,29.7838,29.8294,29.7773,29.7838,30890.2314
2012-05-18 15:15:00,45.72,45.81,45.72,45.79,75344.80793343212,29.7838,29.8424,29.7838,29.8294,75344.8079
2012-05-18 15:20:00,45.78,45.78,45.69,45.71,54941.29716174627,29.8229,29.8229,29.7642,29.7773,54941.2972
2012-05-18 15:25:00,45.71,45.73,45.69,45.7,44910.52091644819,29.7773,29.7903,29.7642,29.7707,44910.5209
2012-05-18 15:30:00,45.7,45.72,45.61,45.62,64858.08731334777,29.7707,29.7838,29.7121,29.7186,64858.0873
2012-05-18 15:35:00,45.62,45.65,45.61,45.62,31688.13404764619,29.7186,29.7382,29.7121,29.7186,31688.134
2012-05-18 15:40:00,45.63,45.64,45.58,45.59,56423.116379801664,29.7251,29.7317,29.6926,29.6991,56423.1164
2012-05-18 15:45:00,45.58,45.65,45.57,45.57,88111.25042744786,29.6926,29.7382,29.6861,29.6861,88111.2504
2012-05-18 15:50:00,45.58,45.58,45.51,45.52,85147.61199133706,29.6926,29.6926,29.647,29.6535,85147.612
2012-05-18 15:55:00,45.52,45.62,45.51,45.58,142710.58930810442,29.6535,29.7186,29.647,29.6926,142710.5893
2012-05-21 09:30:00,45.57,45.6,45.43,45.48,90732.93058246894,29.6861,29.7056,29.5949,29.6274,90732.9306
2012-05-21 09:35:00,45.49,45.57,45.44,45.55,40807.02154337171,29.6339,29.6861,29.6014,29.673,40807.0215
2012-05-21 09:40:00,45.52,45.56,45.45,45.52,38071.35529465405,29.6535,29.6795,29.6079,29.6535,38071.3553
2012-05-21 09:45:00,45.52,45.52,45.45,45.49,29066.4538926251,29.6535,29.6535,29.6079,29.6339,29066.4539
2012-05-21 09:50:00,45.49,45.51,45.37,45.37,24962.954519548617,29.6339,29.647,29.5558,29.5558,24962.9545
2012-05-21 09:55:00,45.38,45.51,45.35,45.5,35563.661233329534,29.5623,29.647,29.5427,29.6405,35563.6612
2012-05-21 10:00:00,45.51,45.62,45.51,45.61,39781.14670010259,29.647,29.7186,29.647,29.7121,39781.1467
2012-05-21 10:05:00,45.61,45.63,45.59,45.63,25190.926706941755,29.7121,29.7251,29.6991,29.7251,25190.9267
2012-05-21 10:10:00,45.63,45.65,45.61,45.65,27014.70420608686,29.7251,29.7382,29.7121,29.7382,27014.7042
2012-05-21 10:15:00,45.65,45.76,45.63,45.71,36247.57779550895,29.7382,29.8098,29.7251,29.7773,36247.5778
2012-05-21 10:20:00,45.72,45.73,45.66,45.67,19719.59420950644,29.7838,29.7903,29.7447,29.7512,19719.5942
2012-05-21 10:25:00,45.67,45.76,45.66,45.75,23253.16311410008,29.7512,29.8098,29.7447,29.8033,23253.1631
2012-05-21 10:30:00,45.75,45.85,45.75,45.85,31574.147953949618,29.8033,29.8685,29.8033,29.8685,31574.148
2012-05-21 10:35:00,45.84,45.88,45.84,45.88,15274.136555340248,29.8619,29.888,29.8619,29.888,15274.1366
2012-05-21 10:40:00,45.89,45.91,45.85,45.86,29180.439986321668,29.8945,29.9075,29.8685,29.875,29180.44
2012-05-21 10:45:00,45.86,45.88,45.83,45.84,19605.60811580987,29.875,29.888,29.8554,29.8619,19605.6081
2012-05-21 10:50:00,45.85,45.88,45.85,45.87,14134.27561837456,29.8685,29.888,29.8685,29.8815,14134.2756
2012-05-21 10:55:00,45.87,45.89,45.85,45.86,29294.42608001824,29.8815,29.8945,29.8685,29.875,29294.4261
2012-05-21 11:00:00,45.86,45.89,45.85,45.85,18807.705459933888,29.875,29.8945,29.8685,29.8685,18807.7055
2012-05-21 11:05:00,45.84,45.87,45.82,45.83,12196.512025532886,29.8619,29.8815,29.8489,29.8554,12196.512
2012-05-21 11:10:00,45.82,45.85,45.8,45.85,20175.53858429272,29.8489,29.8685,29.8359,29.8685,20175.5386
2012-05-21 11:15:00,45.85,45.9,45.82,45.87,17667.844522968197,29.8685,29.901,29.8489,29.8815,17667.8445
2012-05-21 11:20:00,45.88,45.88,45.85,45.86,22569.246551920667,29.888,29.888,29.8685,29.875,22569.2466
2012-05-21 11:25:00,45.86,45.87,45.85,45.86,11398.609369656902,29.875,29.8815,29.8685,29.875,11398.6094
2012-05-21 11:30:00,45.87,45.88,45.85,45.87,20631.482959078992,29.8815,29.888,29.8685,29.8815,20631.483
2012-05-21 11:35:00,45.87,45.94,45.87,45.93,25532.88498803146,29.8815,29.9271,29.8815,29.9206,25532.885
2012-05-21 11:40:00,45.92,45.93,45.9,45.93,9004.901402028952,29.9141,29.9206,29.901,29.9206,9004.9014
2012-05-21 11:45:00,45.94,45.96,45.94,45.95,15274.136555340248,29.9271,29.9401,29.9271,29.9336,15274.1366
2012-05-21 11:50:00,45.96,46.01,45.95,45.97,17781.830616664767,29.9401,29.9727,29.9336,29.9466,17781.8306
2012-05-21 11:55:00,45.97,45.97,45.9,45.9,17325.886241878492,29.9466,29.9466,29.901,29.901,17325.8862
2012-05-21 12:00:00,45.9,45.93,45.87,45.91,25190.926706941755,29.901,29.9206,29.8815,29.9075,25190.9267
2012-05-21 12:05:00,45.91,45.93,45.87,45.88,16983.927960788784,29.9075,29.9206,29.8815,29.888,16983.928
2012-05-21 12:10:00,45.89,45.91,45.88,45.91,20973.4412401687,29.8945,29.9075,29.888,29.9075,20973.4412
2012-05-21 12:15:00,45.9,45.99,45.89,45.97,19263.649834720163,29.901,29.9597,29.8945,29.9466,19263.6498
2012-05-21 12:20:00,45.96,46.06,45.96,46.03,20973.4412401687,29.9401,30.0053,29.9401,29.9857,20973.4412
2012-05-21 12:25:00,46.03,46.12,46.01,46.12,24507.01014476234,29.9857,30.0443,29.9727,30.0443,24507.0101
2012-05-21 12:30:00,46.11,46.14,46.09,46.13,24507.01014476234,30.0378,30.0574,30.0248,30.0509,24507.0101
2012-05-21 12:35:00,46.13,46.15,46.11,46.15,12994.414681408867,30.0509,30.0639,30.0378,30.0639,12994.4147
2012-05-21 12:40:00,46.15,46.15,46.11,46.13,17211.90014818192,30.0639,30.0639,30.0378,30.0509,17211.9001
2012-05-21 12:45:00,46.12,46.12,46.08,46.08,12880.428587712298,30.0443,30.0443,30.0183,30.0183,12880.4286
2012-05-21 12:50:00,46.08,46.1,46.07,46.08,9574.831870511798,30.0183,30.0313,30.0118,30.0183,9574.8319
2012-05-21 12:55:00,46.08,46.09,46.07,46.09,9574.831870511798,30.0183,30.0248,30.0118,30.0248,9574.8319
2012-05-21 13:00:00,46.08,46.11,46.08,46.1,12766.44249401573,30.0183,30.0378,30.0183,30.0313,12766.4425
2012-05-21 13:05:00,46.11,46.12,46.07,46.09,35107.71685854326,30.0378,30.0443,30.0118,30.0248,35107.7169
2012-05-21 13:10:00,46.09,46.1,46.02,46.03,27926.59295565941,30.0248,30.0313,29.9792,29.9857,27926.593
2012-05-21 13:15:00,46.02,46.05,46.02,46.04,17211.90014818192,29.9792,29.9987,29.9792,29.9922,17211.9001
2012-05-21 13:20:00,46.04,46.08,46.04,46.08,11512.595463353471,29.9922,30.0183,29.9922,30.0183,11512.5955
2012-05-21 13:25:00,46.08,46.08,46.04,46.05,14248.261712071127,30.0183,30.0183,29.9922,29.9987,14248.2617
2012-05-21 13:30:00,46.04,46.07,46.02,46.02,25532.88498803146,29.9922,30.0118,29.9792,29.9792,25532.885
2012-05-21 13:35:00,46.02,46.06,46.01,46.03,16641.969679699076,29.9792,30.0053,29.9727,29.9857,16641.9697
2012-05-21 13:40:00,46.03,46.05,46.01,46.05,9118.88749572552,29.9857,29.9987,29.9727,29.9987,9118.8875
2012-05-21 13:45:00,46.06,46.12,46.05,46.09,19035.677647327026,30.0053,30.0443,29.9987,30.0248,19035.6776
2012-05-21 13:50:00,46.1,46.11,46.06,46.08,14134.27561837456,30.0313,30.0378,30.0053,30.0183,14134.2756
2012-05-21 13:55:00,46.09,46.09,46.08,46.09,8320.984839849538,30.0248,30.0248,30.0183,30.0248,8320.9848
2012-05-21 14:00:00,46.09,46.1,46.04,46.06,15958.053117519665,30.0248,30.0313,29.9922,30.0053,15958.0531
2012-05-21 14:05:00,46.06,46.1,46.06,46.09,14020.28952467799,30.0053,30.0313,30.0053,30.0248,14020.2895
2012-05-21 14:10:00,46.09,46.09,46.08,46.09,9118.88749572552,30.0248,30.0248,30.0183,30.0248,9118.8875
2012-05-21 14:15:00,46.09,46.15,46.08,46.14,25532.88498803146,30.0248,30.0639,30.0183,30.0574,25532.885
2012-05-21 14:20:00,46.14,46.18,46.13,46.15,26558.75983130058,30.0574,30.0834,30.0509,30.0639,26558.7598
2012-05-21 14:25:00,46.15,46.15,46.11,46.12,13564.345149891711,30.0639,30.0639,30.0378,30.0443,13564.3451
2012-05-21 14:30:00,46.11,46.15,46.11,46.14,42858.77122990995,30.0378,30.0639,30.0378,30.0574,42858.7712
2012-05-21 14:35:00,46.14,46.15,46.11,46.11,15730.080930126524,30.0574,30.0639,30.0378,30.0378,15730.0809
2012-05-21 14:40:00,46.11,46.15,46.11,46.14,11854.553744443176,30.0378,30.0639,30.0378,30.0574,11854.5537
2012-05-21 14:45:00,46.13,46.15,46.12,46.14,17211.90014818192,30.0509,30.0639,30.0443,30.0574,17211.9001
2012-05-21 14:50:00,46.13,46.17,46.13,46.15,21429.385614954976,30.0509,30.0769,30.0509,30.0639,21429.3856
2012-05-21 14:55:00,46.15,46.2,46.15,46.18,25988.82936281773,30.0639,30.0965,30.0639,30.0834,25988.8294
2012-05-21 15:00:00,46.18,46.22,46.18,46.2,25076.940613245184,30.0834,30.1095,30.0834,30.0965,25076.9406
2012-05-21 15:05:00,46.2,46.25,46.19,46.23,24507.01014476234,30.0965,30.129,30.0899,30.116,24507.0101
2012-05-21 15:10:00,46.23,46.25,46.2,46.22,26102.815456514305,30.116,30.129,30.0965,30.1095,26102.8155
2012-05-21 15:15:00,46.22,46.28,46.22,46.26,34879.74467115012,30.1095,30.1486,30.1095,30.1356,34879.7447
2012-05-21 15:20:00,46.26,46.31,46.25,46.29,28838.481705231963,30.1356,30.1681,30.129,30.1551,28838.4817
2012-05-21 15:25:00,46.28,46.3,46.25,46.26,20973.4412401687,30.1486,30.1616,30.129,30.1356,20973.4412
2012-05-21 15:30:00,46.25,46.25,46.2,46.22,31004.21748546677,30.129,30.129,30.0965,30.1095,31004.2175
2012-05-21 15:35:00,46.22,46.23,46.18,46.21,40009.11888749572,30.1095,30.116,30.0834,30.103,40009.1189
2012-05-21 15:40:00,46.22,46.25,46.2,46.25,21885.32998974125,30.1095,30.129,30.0965,30.129,21885.33
2012-05-21 15:45:00,46.25,46.25,46.22,46.24,45138.49310384133,30.129,30.129,30.1095,30.1225,45138.4931
2012-05-21 15:50:00,46.23,46.26,46.22,46.24,69759.48934230024,30.116,30.1356,30.1095,30.1225,69759.4893
2012-05-21 15:55:00,46.23,46.28,46.23,46.24,128804.285877123,30.116,30.1486,30.116,30.1225,128804.2859
2012-05-22 09:30:00,46.25,46.25,46.08,46.12,52091.64481933204,30.129,30.129,30.0183,30.0443,52091.6448
2012-05-22 09:35:00,46.15,46.24,46.11,46.22,34879.74467115012,30.0639,30.1225,30.0378,30.1095,34879.7447
2012-05-22 09:40:00,46.22,46.33,46.21,46.33,16527.98358600251,30.1095,30.1812,30.103,30.1812,16527.9836
2012-05-22 09:45:00,46.35,46.35,46.28,46.34,36589.536076598655,30.1942,30.1942,30.1486,30.1877,36589.5361
2012-05-22 09:50:00,46.34,46.37,46.32,46.32,27584.634674569705,30.1877,30.2072,30.1746,30.1746,27584.6347
2012-05-22 09:55:00,46.32,46.35,46.28,46.3,41490.938105551126,30.1746,30.1942,30.1486,30.1616,41490.9381
2012-05-22 10:00:00,46.3,46.43,46.27,46.43,49583.95075800752,30.1616,30.2463,30.1421,30.2463,49583.9508
2012-05-22 10:05:00,46.44,46.55,46.43,46.51,44682.54872905506,30.2528,30.3245,30.2463,30.2984,44682.5487
2012-05-22 10:10:00,46.52,46.57,46.51,46.53,15502.108742733386,30.3049,30.3375,30.2984,30.3114,15502.1087
2012-05-22 10:15:00,46.53,46.55,46.52,46.53,20631.482959078992,30.3114,30.3245,30.3049,30.3114,20631.483
2012-05-22 10:20:00,46.53,46.55,46.51,46.51,19605.60811580987,30.3114,30.3245,30.2984,30.2984,19605.6081
2012-05-22 10:25:00,46.51,46.54,46.51,46.53,25418.89889433489,30.2984,30.318,30.2984,30.3114,25418.8989
2012-05-22 10:30:00,46.53,46.54,46.51,46.51,20061.552490596147,30.3114,30.318,30.2984,30.2984,20061.5525
2012-05-22 10:35:00,46.51,46.51,46.45,46.48,19833.58030320301,30.2984,30.2984,30.2593,30.2789,19833.5803
2012-05-22 10:40:00,46.48,46.49,46.44,46.45,25532.88498803146,30.2789,30.2854,30.2528,30.2593,25532.885
2012-05-22 10:45:00,46.45,46.49,46.43,46.46,19149.6637410236,30.2593,30.2854,30.2463,30.2658,19149.6637
2012-05-22 10:50:00,46.46,46.49,46.45,46.49,15958.053117519665,30.2658,30.2854,30.2593,30.2854,15958.0531
2012-05-22 10:55:00,46.49,46.55,46.48,46.54,18693.71936623732,30.2854,30.3245,30.2789,30.318,18693.7194
2012-05-22 11:00:00,46.54,46.58,46.54,46.58,20061.552490596147,30.318,30.344,30.318,30.344,20061.5525
2012-05-22 11:05:00,46.59,46.65,46.59,46.61,21429.385614954976,30.3505,30.3896,30.3505,30.3636,21429.3856
2012-05-22 11:10:00,46.61,46.64,46.55,46.56,23253.16311410008,30.3636,30.3831,30.3245,30.331,23253.1631
2012-05-22 11:15:00,46.56,46.58,46.52,46.58,18009.802804057905,30.331,30.344,30.3049,30.344,18009.8028
2012-05-22 11:20:00,46.58,46.6,46.57,46.58,11968.539838139746,30.344,30.357,30.3375,30.344,11968.5398
2012-05-22 11:25:00,46.59,46.6,46.58,46.58,13336.372962498575,30.3505,30.357,30.344,30.344,13336.373
2012-05-22 11:30:00,46.58,46.6,46.58,46.58,15844.067023823094,30.344,30.357,30.344,30.344,15844.067
2012-05-22 11:35:00,46.58,46.58,46.56,46.56,9574.831870511798,30.344,30.344,30.331,30.331,9574.8319
2012-05-22 11:40:00,46.56,46.58,46.53,46.54,9574.831870511798,30.331,30.344,30.3114,30.318,9574.8319
2012-05-22 11:45:00,46.55,46.57,46.54,46.56,8434.970933546107,30.3245,30.3375,30.318,30.331,8434.9709
2012-05-22 11:50:00,46.57,46.58,46.56,46.58,5585.318591131882,30.3375,30.344,30.331,30.344,5585.3186
2012-05-22 11:55:00,46.58,46.59,46.51,46.53,22683.23264561724,30.344,30.3505,30.2984,30.3114,22683.2326
2012-05-22 12:00:00,46.53,46.53,46.49,46.53,10030.776245298071,30.3114,30.3114,30.2854,30.3114,10030.7762
2012-05-22 12:05:00,46.53,46.53,46.45,46.46,21657.35780234812,30.3114,30.3114,30.2593,30.2658,21657.3578
2012-05-22 12:10:00,46.46,46.5,46.45,46.49,21429.385614954976,30.2658,30.2919,30.2593,30.2854,21429.3856
2012-05-22 12:15:00,46.49,46.49,46.46,46.47,6041.262965918158,30.2854,30.2854,30.2658,30.2724,6041.263
2012-05-22 12:20:00,46.49,46.51,46.48,46.5,11056.651088567194,30.2854,30.2984,30.2789,30.2919,11056.6511
2012-05-22 12:25:00,46.51,46.51,46.49,46.5,17097.914054485354,30.2984,30.2984,30.2854,30.2919,17097.9141
2012-05-22 12:30:00,46.51,46.52,46.48,46.5,17439.87233557506,30.2984,30.3049,30.2789,30.2919,17439.8723
2012-05-22 12:35:00,46.5,46.5,46.47,46.49,19947.56639689958,30.2919,30.2919,30.2724,30.2854,19947.5664
2012-05-22 12:40:00,46.49,46.5,46.47,46.5,12424.484212926023,30.2854,30.2919,30.2724,30.2919,12424.4842
2012-05-22 12:45:00,46.49,46.53,46.47,46.52,13222.386868802008,30.2854,30.3114,30.2724,30.3049,13222.3869
2012-05-22 12:50:00,46.51,46.51,46.5,46.51,8206.998746152969,30.2984,30.2984,30.2919,30.2984,8206.9987
2012-05-22 12:55:00,46.51,46.54,46.51,46.53,13336.372962498575,30.2984,30.318,30.2984,30.3114,13336.373
2012-05-22 13:00:00,46.53,46.56,46.53,46.55,17553.85842927163,30.3114,30.331,30.3114,30.3245,17553.8584
2012-05-22 13:05:00,46.54,46.55,46.53,46.55,5813.29077852502,30.318,30.3245,30.3114,30.3245,5813.2908
2012-05-22 13:10:00,46.54,46.54,46.51,46.53,7637.068277670124,30.318,30.318,30.2984,30.3114,7637.0683
2012-05-22 13:15:00,46.53,46.53,46.46,46.48,15730.080930126524,30.3114,30.3114,30.2658,30.2789,15730.0809
2012-05-22 13:20:00,46.47,46.51,46.46,46.51,10144.762338994642,30.2724,30.2984,30.2658,30.2984,10144.7623
2012-05-22 13:25:00,46.5,46.5,46.48,46.48,10372.73452638778,30.2919,30.2919,30.2789,30.2789,10372.7345
2012-05-22 13:30:00,46.47,46.52,46.46,46.52,14932.178274250542,30.2724,30.3049,30.2658,30.3049,14932.1783
2012-05-22 13:35:00,46.51,46.51,46.5,46.51,13906.30343098142,30.2984,30.2984,30.2919,30.2984,13906.3034
2012-05-22 13:40:00,46.51,46.51,46.44,46.45,23709.107488886355,30.2984,30.2984,30.2528,30.2593,23709.1075
2012-05-22 13:45:00,46.44,46.44,46.42,46.44,10372.73452638778,30.2528,30.2528,30.2398,30.2528,10372.7345
2012-05-22 13:50:00,46.44,46.44,46.41,46.41,12196.512025532886,30.2528,30.2528,30.2333,30.2333,12196.512
2012-05-22 13:55:00,46.42,46.44,46.4,46.43,18123.788897754475,30.2398,30.2528,30.2268,30.2463,18123.7889
2012-05-22 14:00:00,46.43,46.49,46.42,46.47,19719.59420950644,30.2463,30.2854,30.2398,30.2724,19719.5942
2012-05-22 14:05:00,46.46,46.49,46.45,46.45,12652.45640031916,30.2658,30.2854,30.2593,30.2593,12652.4564
2012-05-22 14:10:00,46.45,46.45,46.42,46.44,18009.802804057905,30.2593,30.2593,30.2398,30.2528,18009.8028
2012-05-22 14:15:00,46.43,46.47,46.42,46.46,14248.261712071127,30.2463,30.2724,30.2398,30.2658,14248.2617
2012-05-22 14:20:00,46.45,46.51,46.45,46.5,23937.079676279493,30.2593,30.2984,30.2593,30.2919,23937.0797
2012-05-22 14:25:00,46.5,46.52,46.5,46.51,18465.74717884418,30.2919,30.3049,30.2919,30.2984,18465.7472
2012-05-22 14:30:00,46.51,46.53,46.39,46.41,42288.84076142711,30.2984,30.3114,30.2202,30.2333,42288.8408
2012-05-22 14:35:00,46.42,46.44,46.4,46.44,13678.331243588282,30.2398,30.2528,30.2268,30.2528,13678.3312
2012-05-22 14:40:00,46.44,46.48,46.44,46.48,20973.4412401687,30.2528,30.2789,30.2528,30.2789,20973.4412
2012-05-22 14:45:00,46.48,46.5,46.43,46.49,19947.56639689958,30.2789,30.2919,30.2463,30.2854,19947.5664
2012-05-22 14:50:00,46.49,46.53,46.48,46.48,17439.87233557506,30.2854,30.3114,30.2789,30.2789,17439.8723
2012-05-22 14:55:00,46.48,46.51,46.48,46.5,15388.122649036815,30.2789,30.2984,30.2789,30.2919,15388.1226
2012-05-22 15:00:00,46.48,46.51,46.47,46.5,32714.00889091531,30.2789,30.2984,30.2724,30.2919,32714.0089
2012-05-22 15:05:00,46.5,46.51,46.48,46.48,15502.108742733386,30.2919,30.2984,30.2789,30.2789,15502.1087
2012-05-22 15:10:00,46.48,46.49,46.45,46.46,24620.99623845891,30.2789,30.2854,30.2593,30.2658,24620.9962
2012-05-22 15:15:00,46.46,46.5,46.46,46.46,26672.74592499715,30.2658,30.2919,30.2658,30.2658,26672.7459
2012-05-22 15:20:00,46.47,46.47,46.43,46.44,29180.439986321668,30.2724,30.2724,30.2463,30.2528,29180.44
2012-05-22 15:25:00,46.44,46.47,46.41,46.41,22911.20483301037,30.2528,30.2724,30.2333,30.2333,22911.2048
2012-05-22 15:30:00,46.39,46.4,46.31,46.32,53687.450131084006,30.2202,30.2268,30.1681,30.1746,53687.4501
2012-05-22 15:35:00,46.31,46.37,46.31,46.33,31460.16186025305,30.1681,30.2072,30.1681,30.1812,31460.1619
2012-05-22 15:40:00,46.34,46.37,46.3,46.32,49241.99247691782,30.1877,30.2072,30.1616,30.1746,49241.9925
2012-05-22 15:45:00,46.32,46.35,46.22,46.23,51521.71435084919,30.1746,30.1942,30.1095,30.116,51521.7144
2012-05-22 15:50:00,46.23,46.35,46.23,46.32,59500.74090960903,30.116,30.1942,30.116,30.1746,59500.7409
2012-05-22 15:55:00,46.33,46.46,46.3,46.45,115239.94072723128,30.1812,30.2658,30.1616,30.2593,115239.9407
2012-05-23 09:30:00,46.24,46.27,46.14,46.27,51749.686538242335,30.1225,30.1421,30.0574,30.1421,51749.6865
2012-05-23 09:35:00,46.22,46.22,46.13,46.21,34309.81420266727,30.1095,30.1095,30.0509,30.103,34309.8142
2012-05-23 09:40:00,46.17,46.19,46.13,46.18,21429.385614954976,30.0769,30.0899,30.0509,30.0834,21429.3856
2012-05-23 09:45:00,46.18,46.24,46.15,46.19,29522.398267411376,30.0834,30.1225,30.0639,30.0899,29522.3983
2012-05-23 09:50:00,46.18,46.3,46.15,46.28,34993.73076484669,30.0834,30.1616,30.0639,30.1486,34993.7308
2012-05-23 09:55:00,46.29,46.39,46.28,46.39,16527.98358600251,30.1551,30.2202,30.1486,30.2202,16527.9836
2012-05-23 10:00:00,46.39,46.46,46.31,46.31,51863.672631938905,30.2202,30.2658,30.1681,30.1681,51863.6726
2012-05-23 10:05:00,46.3,46.36,46.28,46.3,31688.13404764619,30.1616,30.2007,30.1486,30.1616,31688.134
2012-05-23 10:10:00,46.3,46.31,46.27,46.3,59044.79653482275,30.1616,30.1681,30.1421,30.1616,59044.7965
2012-05-23 10:15:00,46.3,46.32,46.16,46.18,41034.99373076485,30.1616,30.1746,30.0704,30.0834,41034.9937
2012-05-23 10:20:00,46.16,46.17,46.09,46.13,36247.57779550895,30.0704,30.0769,30.0248,30.0509,36247.5778
2012-05-23 10:25:00,46.13,46.13,46.06,46.13,21429.385614954976,30.0509,30.0509,30.0053,30.0509,21429.3856
2012-05-23 10:30:00,46.14,46.15,46.06,46.07,21087.427333865267,30.0574,30.0639,30.0053,30.0118,21087.4273
2012-05-23 10:35:00,46.07,46.1,45.99,45.99,21201.41342756184,30.0118,30.0313,29.9597,29.9597,21201.4134
2012-05-23 10:40:00,46.0,46.07,45.98,46.05,17667.844522968197,29.9662,30.0118,29.9531,29.9987,17667.8445
2012-05-23 10:45:00,46.04,46.04,45.91,45.94,18009.802804057905,29.9922,29.9922,29.9075,29.9271,18009.8028
2012-05-23 10:50:00,45.94,46.01,45.94,46.01,16527.98358600251,29.9271,29.9727,29.9271,29.9727,16527.9836
2012-05-23 10:55:00,46.01,46.04,45.97,45.97,16641.969679699076,29.9727,29.9922,29.9466,29.9466,16641.9697
2012-05-23 11:00:00,45.97,45.99,45.94,45.99,9802.804057904936,29.9466,29.9597,29.9271,29.9597,9802.8041
2012-05-23 11:05:00,45.98,46.08,45.98,46.07,18009.802804057905,29.9531,30.0183,29.9531,30.0118,18009.8028
2012-05-23 11:10:00,46.07,46.09,46.01,46.07,13336.372962498575,30.0118,30.0248,29.9727,30.0118,13336.373
2012-05-23 11:15:00,46.08,46.11,46.07,46.07,17553.85842927163,30.0183,30.0378,30.0118,30.0118,17553.8584
2012-05-23 11:20:00,46.07,46.08,46.03,46.05,13336.372962498575,30.0118,30.0183,29.9857,29.9987,13336.373
2012-05-23 11:25:00,46.05,46.05,45.97,45.99,15616.094836429957,29.9987,29.9987,29.9466,29.9597,15616.0948
2012-05-23 11:30:00,45.99,46.08,45.99,46.02,15274.136555340248,29.9597,30.0183,29.9597,29.9792,15274.1366
2012-05-23 11:35:00,46.02,46.02,45.97,45.98,15616.094836429957,29.9792,29.9792,29.9466,29.9531,15616.0948
2012-05-23 11:40:00,45.99,46.07,45.98,46.04,32258.06451612904,29.9597,30.0118,29.9531,29.9922,32258.0645
2012-05-23 11:45:00,46.03,46.04,46.0,46.01,24507.01014476234,29.9857,29.9922,29.9662,29.9727,24507.0101
2012-05-23 11:50:00,46.02,46.03,46.01,46.02,14818.192180553971,29.9792,29.9857,29.9727,29.9792,14818.1922
2012-05-23 11:55:00,46.01,46.02,46.0,46.01,8320.984839849538,29.9727,29.9792,29.9662,29.9727,8320.9848
2012-05-23 12:00:00,46.01,46.02,45.95,45.98,19947.56639689958,29.9727,29.9792,29.9336,29.9531,19947.5664
2012-05-23 12:05:00,45.97,46.0,45.96,46.0,11626.58155705004,29.9466,29.9662,29.9401,29.9662,11626.5816
2012-05-23 12:10:00,46.0,46.0,45.98,45.99,7637.068277670124,29.9662,29.9662,29.9531,29.9597,7637.0683
2012-05-23 12:15:00,45.99,46.07,45.99,46.06,13336.372962498575,29.9597,30.0118,29.9597,30.0053,13336.373
2012-05-23 12:20:00,46.05,46.05,45.98,45.99,13108.400775105438,29.9987,29.9987,29.9531,29.9597,13108.4008
2012-05-23 12:25:00,46.0,46.01,45.95,45.96,14020.28952467799,29.9662,29.9727,29.9336,29.9401,14020.2895
2012-05-23 12:30:00,45.97,45.99,45.95,45.99,15730.080930126524,29.9466,29.9597,29.9336,29.9597,15730.0809
2012-05-23 12:35:00,45.98,46.01,45.97,45.99,24620.99623845891,29.9531,29.9727,29.9466,29.9597,24620.9962
2012-05-23 12:40:00,45.99,45.99,45.97,45.97,54713.32497435313,29.9597,29.9597,29.9466,29.9466,54713.325
2012-05-23 12:45:00,45.97,46.02,45.97,46.0,36019.60560811581,29.9466,29.9792,29.9466,29.9662,36019.6056
2012-05-23 12:50:00,46.0,46.01,45.99,46.01,17895.816710361338,29.9662,29.9727,29.9597,29.9727,17895.8167
2012-05-23 12:55:00,46.0,46.01,46.0,46.01,33397.92545309472,29.9662,29.9727,29.9662,29.9727,33397.9255
2012-05-23 13:00:00,46.0,46.01,45.99,46.01,25874.843269121167,29.9662,29.9727,29.9597,29.9727,25874.8433
2012-05-23 13:05:00,46.01,46.01,45.99,46.0,27698.62076826627,29.9727,29.9727,29.9597,29.9662,27698.6208
2012-05-23 13:10:00,46.0,46.02,45.98,46.01,26216.80155021088,29.9662,29.9792,29.9531,29.9727,26216.8016
2012-05-23 13:15:00,46.01,46.03,46.01,46.01,20289.524677989284,29.9727,29.9857,29.9727,29.9727,20289.5247
2012-05-23 13:20:00,46.01,46.04,46.01,46.01,26216.80155021088,29.9727,29.9922,29.9727,29.9727,26216.8016
2012-05-23 13:25:00,46.01,46.05,46.01,46.04,12652.45640031916,29.9727,29.9987,29.9727,29.9922,12652.4564
2012-05-23 13:30:00,46.04,46.06,46.03,46.04,35563.661233329534,29.9922,30.0053,29.9857,29.9922,35563.6612
2012-05-23 13:35:00,46.03,46.08,46.03,46.06,20175.53858429272,29.9857,30.0183,29.9857,30.0053,20175.5386
2012-05-23 13:40:00,46.07,46.09,46.05,46.06,28268.55123674912,30.0118,30.0248,29.9987,30.0053,28268.5512
2012-05-23 13:45:00,46.06,46.08,46.05,46.06,32486.03670352217,30.0053,30.0183,29.9987,30.0053,32486.0367
2012-05-23 13:50:00,46.06,46.07,46.03,46.04,12766.44249401573,30.0053,30.0118,29.9857,29.9922,12766.4425
2012-05-23 13:55:00,46.04,46.08,46.03,46.07,25760.8571754246,29.9922,30.0183,29.9857,30.0118,25760.8572
2012-05-23 14:00:00,46.07,46.08,46.0,46.0,16869.941867092213,30.0118,30.0183,29.9662,29.9662,16869.9419
2012-05-23 14:05:00,46.01,46.06,46.01,46.05,15388.122649036815,29.9727,30.0053,29.9727,29.9987,15388.1226
2012-05-23 14:10:00,46.05,46.05,45.99,46.0,16641.969679699076,29.9987,29.9987,29.9597,29.9662,16641.9697
2012-05-23 14:15:00,46.0,46.01,45.94,45.94,29864.356548501084,29.9662,29.9727,29.9271,29.9271,29864.3565
2012-05-23 14:20:00,45.94,45.98,45.92,45.92,13108.400775105438,29.9271,29.9531,29.9141,29.9141,13108.4008
2012-05-23 14:25:00,45.92,45.95,45.91,45.92,12652.45640031916,29.9141,29.9336,29.9075,29.9141,12652.4564
2012-05-23 14:30:00,45.92,45.98,45.9,45.97,38299.32748204719,29.9141,29.9531,29.901,29.9466,38299.3275
2012-05-23 14:35:00,45.97,46.01,45.97,46.0,48786.04810213154,29.9466,29.9727,29.9466,29.9662,48786.0481
2012-05-23 14:40:00,46.0,46.08,45.97,46.05,38299.32748204719,29.9662,30.0183,29.9466,29.9987,38299.3275
2012-05-23 14:45:00,46.04,46.06,45.99,46.02,29522.398267411376,29.9922,30.0053,29.9597,29.9792,29522.3983
2012-05-23 14:50:00,46.01,46.06,46.01,46.04,49128.00638322125,29.9727,30.0053,29.9727,29.9922,49128.0064
2012-05-23 14:55:00,46.04,46.1,46.04,46.08,19605.60811580987,29.9922,30.0313,29.9922,30.0183,19605.6081
2012-05-23 15:00:00,46.09,46.1,46.02,46.04,24051.065769976063,30.0248,30.0313,29.9792,29.9922,24051.0658
2012-05-23 15:05:00,46.04,46.06,46.0,46.06,40009.11888749572,29.9922,30.0053,29.9662,30.0053,40009.1189
2012-05-23 15:10:00,46.06,46.1,46.03,46.07,37387.43873247464,30.0053,30.0313,29.9857,30.0118,37387.4387
2012-05-23 15:15:00,46.08,46.12,46.06,46.11,63262.282001595806,30.0183,30.0443,30.0053,30.0378,63262.282
2012-05-23 15:20:00,46.11,46.17,46.11,46.12,32258.06451612904,30.0378,30.0769,30.0378,30.0443,32258.0645
2012-05-23 15:25:00,46.12,46.21,46.11,46.17,52319.61700672518,30.0443,30.103,30.0378,30.0769,52319.617
2012-05-23 15:30:00,46.17,46.27,46.17,46.23,67365.7813746723,30.0769,30.1421,30.0769,30.116,67365.7814
2012-05-23 15:35:00,46.24,46.32,46.21,46.3,96318.24917360082,30.1225,30.1746,30.103,30.1616,96318.2492
2012-05-23 15:40:00,46.3,46.43,46.3,46.41,56195.14419240853,30.1616,30.2463,30.1616,30.2333,56195.1442
2012-05-23 15:45:00,46.41,46.41,46.35,46.38,49355.97857061439,30.2333,30.2333,30.1942,30.2137,49355.9786
2012-05-23 15:50:00,46.39,46.42,46.3,46.31,89935.02792659296,30.2202,30.2398,30.1616,30.1681,89935.0279
2012-05-23 15:55:00,46.31,46.37,46.3,46.36,79220.33511911547,30.1681,30.2072,30.1616,30.2007,79220.3351
2012-05-24 09:30:00,46.39,46.57,46.37,46.4,39439.18841901288,30.2202,30.3375,30.2072,30.2268,39439.1884
2012-05-24 09:35:00,46.42,46.5,46.35,46.37,33625.89764048786,30.2398,30.2919,30.1942,30.2072,33625.8976
2012-05-24 09:40:00,46.37,46.46,46.37,46.4,23937.079676279493,30.2072,30.2658,30.2072,30.2268,23937.0797
2012-05-24 09:45:00,46.41,46.41,46.32,46.33,34081.84201527414,30.2333,30.2333,30.1746,30.1812,34081.842
2012-05-24 09:50:00,46.36,46.37,46.24,46.25,24051.065769976063,30.2007,30.2072,30.1225,30.129,24051.0658
2012-05-24 09:55:00,46.24,46.31,46.23,46.28,27812.60686196284,30.1225,30.1681,30.116,30.1486,27812.6069
2012-05-24 10:00:00,46.3,46.37,46.28,46.35,42060.86857403397,30.1616,30.2072,30.1486,30.1942,42060.8686
2012-05-24 10:05:00,46.37,46.45,46.36,46.44,42630.79904251681,30.2072,30.2593,30.2007,30.2528,42630.799
2012-05-24 10:10:00,46.44,46.48,46.43,46.44,28610.509517838826,30.2528,30.2789,30.2463,30.2528,28610.5095
2012-05-24 10:15:00,46.44,46.53,46.41,46.49,31460.16186025305,30.2528,30.3114,30.2333,30.2854,31460.1619
2012-05-24 10:20:00,46.49,46.56,46.49,46.54,39211.21623161974,30.2854,30.331,30.2854,30.318,39211.2162
2012-05-24 10:25:00,46.54,46.59,46.52,46.59,47646.18716516585,30.318,30.3505,30.3049,30.3505,47646.1872
2012-05-24 10:30:00,46.58,46.74,46.58,46.73,33853.869827881,30.344,30.4482,30.344,30.4417,33853.8698
2012-05-24 10:35:00,46.73,46.81,46.72,46.76,37957.36920095748,30.4417,30.4938,30.4352,30.4613,37957.3692
2012-05-24 10:40:00,46.76,46.78,46.72,46.72,28724.4956115354,30.4613,30.4743,30.4352,30.4352,28724.4956
2012-05-24 10:45:00,46.72,46.72,46.65,46.69,50495.83950758007,30.4352,30.4352,30.3896,30.4157,50495.8395
2012-05-24 10:50:00,46.69,46.72,46.69,46.72,43542.68779208937,30.4157,30.4352,30.4157,30.4352,43542.6878
2012-05-24 10:55:00,46.71,46.73,46.69,46.7,41718.91029294426,30.4287,30.4417,30.4157,30.4222,41718.9103
2012-05-24 11:00:00,46.7,46.73,46.69,46.71,37501.424826171205,30.4222,30.4417,30.4157,30.4287,37501.4248
2012-05-24 11:05:00,46.72,46.76,46.71,46.72,17895.816710361338,30.4352,30.4613,30.4287,30.4352,17895.8167
2012-05-24 11:10:00,46.73,46.77,46.73,46.75,24165.05186367264,30.4417,30.4678,30.4417,30.4548,24165.0519
2012-05-24 11:15:00,46.75,46.78,46.74,46.76,20517.496865382425,30.4548,30.4743,30.4482,30.4613,20517.4969
2012-05-24 11:20:00,46.75,46.77,46.73,46.74,13906.30343098142,30.4548,30.4678,30.4417,30.4482,13906.3034
2012-05-24 11:25:00,46.74,46.75,46.72,46.74,19719.59420950644,30.4482,30.4548,30.4352,30.4482,19719.5942
2012-05-24 11:30:00,46.74,46.75,46.65,46.67,37615.410919867776,30.4482,30.4548,30.3896,30.4026,37615.4109
2012-05-24 11:35:00,46.68,46.68,46.65,46.67,20859.45514647213,30.4092,30.4092,30.3896,30.4026,20859.4551
2012-05-24 11:40:00,46.66,46.67,46.6,46.6,14932.178274250542,30.3961,30.4026,30.357,30.357,14932.1783
2012-05-24 11:45:00,46.6,46.61,46.58,46.61,23595.121395189788,30.357,30.3636,30.344,30.3636,23595.1214
2012-05-24 11:50:00,46.6,46.62,46.58,46.59,21771.343896044684,30.357,30.3701,30.344,30.3505,21771.3439
2012-05-24 11:55:00,46.59,46.62,46.58,46.59,91074.88886355863,30.3505,30.3701,30.344,30.3505,91074.8889
2012-05-24 12:00:00,46.59,46.59,46.48,46.49,62692.35153311296,30.3505,30.3505,30.2789,30.2854,62692.3515
2012-05-24 12:05:00,46.5,46.51,46.48,46.51,29750.37045480452,30.2919,30.2984,30.2789,30.2984,29750.3705
2012-05-24 12:10:00,46.51,46.55,46.51,46.55,43998.63216687564,30.2984,30.3245,30.2984,30.3245,43998.6322
2012-05-24 12:15:00,46.55,46.58,46.53,46.57,26216.80155021088,30.3245,30.344,30.3114,30.3375,26216.8016
2012-05-24 12:20:00,46.57,46.62,46.57,46.61,35905.61951441924,30.3375,30.3701,30.3375,30.3636,35905.6195
2012-05-24 12:25:00,46.62,46.64,46.57,46.58,28610.509517838826,30.3701,30.3831,30.3375,30.344,28610.5095
2012-05-24 12:30:00,46.57,46.62,46.55,46.61,13792.317337284852,30.3375,30.3701,30.3245,30.3636,13792.3173
2012-05-24 12:35:00,46.62,46.65,46.6,46.61,15958.053117519665,30.3701,30.3896,30.357,30.3636,15958.0531
2012-05-24 12:40:00,46.61,46.61,46.58,46.59,6155.249059614727,30.3636,30.3636,30.344,30.3505,6155.2491
2012-05-24 12:45:00,46.59,46.61,46.59,46.61,7523.082183973555,30.3505,30.3636,30.3505,30.3636,7523.0822
2012-05-24 12:50:00,46.61,46.61,46.54,46.54,13222.386868802008,30.3636,30.3636,30.318,30.318,13222.3869
2012-05-24 12:55:00,46.53,46.6,46.53,46.58,18237.77499145104,30.3114,30.357,30.3114,30.344,18237.775
2012-05-24 13:00:00,46.58,46.65,46.57,46.64,21201.41342756184,30.344,30.3896,30.3375,30.3831,21201.4134
2012-05-24 13:05:00,46.65,46.65,46.63,46.65,10486.72062008435,30.3896,30.3896,30.3766,30.3896,10486.7206
2012-05-24 13:10:00,46.65,46.65,46.6,46.62,13108.400775105438,30.3896,30.3896,30.357,30.3701,13108.4008
2012-05-24 13:15:00,46.63,46.65,46.59,46.59,14818.192180553971,30.3766,30.3896,30.3505,30.3505,14818.1922
2012-05-24 13:20:00,46.59,46.61,46.57,46.57,21201.41342756184,30.3505,30.3636,30.3375,30.3375,21201.4134
2012-05-24 13:25:00,46.58,46.59,46.47,46.48,35107.71685854326,30.344,30.3505,30.2724,30.2789,35107.7169
2012-05-24 13:30:00,46.49,46.49,46.44,46.49,21543.371708651543,30.2854,30.2854,30.2528,30.2854,21543.3717
2012-05-24 13:35:00,46.49,46.5,46.44,46.49,17097.914054485354,30.2854,30.2919,30.2528,30.2854,17097.9141
2012-05-24 13:40:00,46.5,46.51,46.47,46.51,20973.4412401687,30.2919,30.2984,30.2724,30.2984,20973.4412
2012-05-24 13:45:00,46.51,46.52,46.45,46.46,14590.219993160834,30.2984,30.3049,30.2593,30.2658,14590.22
2012-05-24 13:50:00,46.46,46.46,46.42,46.42,7523.082183973555,30.2658,30.2658,30.2398,30.2398,7523.0822
2012-05-24 13:55:00,46.43,46.43,46.37,46.37,16527.98358600251,30.2463,30.2463,30.2072,30.2072,16527.9836
2012-05-24 14:00:00,46.37,46.43,46.37,46.41,11740.567650746609,30.2072,30.2463,30.2072,30.2333,11740.5677
2012-05-24 14:05:00,46.4,46.42,46.38,46.41,8206.998746152969,30.2268,30.2398,30.2137,30.2333,8206.9987
2012-05-24 14:10:00,46.42,46.42,46.34,46.37,27356.662487176563,30.2398,30.2398,30.1877,30.2072,27356.6625
2012-05-24 14:15:00,46.37,46.41,46.37,46.4,19263.649834720163,30.2072,30.2333,30.2072,30.2268,19263.6498
2012-05-24 14:20:00,46.4,46.43,46.38,46.42,15160.15046164368,30.2268,30.2463,30.2137,30.2398,15160.1505
2012-05-24 14:25:00,46.43,46.44,46.38,46.44,16300.01139860937,30.2463,30.2528,30.2137,30.2528,16300.0114
2012-05-24 14:30:00,46.44,46.5,46.43,46.5,13678.331243588282,30.2528,30.2919,30.2463,30.2919,13678.3312
2012-05-24 14:35:00,46.49,46.51,46.41,46.41,35221.70295223983,30.2854,30.2984,30.2333,30.2333,35221.703
2012-05-24 14:40:00,46.41,46.41,46.3,46.35,46278.35404080703,30.2333,30.2333,30.1616,30.1942,46278.354
2012-05-24 14:45:00,46.35,46.36,46.29,46.35,33853.869827881,30.1942,30.2007,30.1551,30.1942,33853.8698
2012-05-24 14:50:00,46.34,46.37,46.32,46.35,21087.427333865267,30.1877,30.2072,30.1746,30.1942,21087.4273
2012-05-24 14:55:00,46.36,46.38,46.32,46.33,27926.59295565941,30.2007,30.2137,30.1746,30.1812,27926.593
2012-05-24 15:00:00,46.34,46.46,46.33,46.44,34081.84201527414,30.1877,30.2658,30.1812,30.2528,34081.842
2012-05-24 15:05:00,46.45,46.45,46.37,46.37,23937.079676279493,30.2593,30.2593,30.2072,30.2072,23937.0797
2012-05-24 15:10:00,46.38,46.39,46.31,46.32,25304.91280063832,30.2137,30.2202,30.1681,30.1746,25304.9128
2012-05-24 15:15:00,46.32,46.37,46.31,46.37,30890.231391770205,30.1746,30.2072,30.1681,30.2072,30890.2314
2012-05-24 15:20:00,46.37,46.41,46.33,46.39,28952.46779892853,30.2072,30.2333,30.1812,30.2202,28952.4678
2012-05-24 15:25:00,46.4,46.53,46.39,46.51,66339.90653140318,30.2268,30.3114,30.2202,30.2984,66339.9065
2012-05-24 15:30:00,46.5,46.56,46.45,46.47,34879.74467115012,30.2919,30.331,30.2593,30.2724,34879.7447
2012-05-24 15:35:00,46.47,46.5,46.44,46.49,34423.80029636384,30.2724,30.2919,30.2528,30.2854,34423.8003
2012-05-24 15:40:00,46.48,46.51,46.45,46.49,51293.74216345606,30.2789,30.2984,30.2593,30.2854,51293.7422
2012-05-24 15:45:00,46.48,46.55,46.47,46.54,46164.367947110455,30.2789,30.3245,30.2724,30.318,46164.3679
2012-05-24 15:50:00,46.53,46.6,46.5,46.58,90846.9166761655,30.3114,30.357,30.2919,30.344,90846.9167
2012-05-24 15:55:00,46.58,46.64,46.54,46.64,95976.29089251113,30.344,30.3831,30.318,30.3831,95976.2909
2012-05-25 09:30:00,46.6,46.7,46.47,46.52,66225.9204377066,30.357,30.4222,30.2724,30.3049,66225.9204
2012-05-25 09:35:00,46.49,46.61,46.49,46.59,21543.371708651543,30.2854,30.3636,30.2854,30.3505,21543.3717
2012-05-25 09:40:00,46.61,46.63,46.49,46.49,33283.93935939815,30.3636,30.3766,30.2854,30.2854,33283.9394
2012-05-25 09:45:00,46.49,46.51,46.45,46.49,25076.940613245184,30.2854,30.2984,30.2593,30.2854,25076.9406
2012-05-25 09:50:00,46.49,46.51,46.41,46.47,26672.74592499715,30.2854,30.2984,30.2333,30.2724,26672.7459
2012-05-25 09:55:00,46.47,46.51,46.44,46.46,34993.73076484669,30.2724,30.2984,30.2528,30.2658,34993.7308
2012-05-25 10:00:00,46.46,46.48,46.39,46.4,28838.481705231963,30.2658,30.2789,30.2202,30.2268,28838.4817
2012-05-25 10:05:00,46.39,46.39,46.31,46.31,40921.00763706828,30.2202,30.2202,30.1681,30.1681,40921.0076
2012-05-25 10:10:00,46.32,46.34,46.25,46.3,23025.190926706942,30.1746,30.1877,30.129,30.1616,23025.1909
2012-05-25 10:15:00,46.3,46.31,46.26,46.28,38299.32748204719,30.1616,30.1681,30.1356,30.1486,38299.3275
2012-05-25 10:20:00,46.27,46.35,46.26,46.35,36247.57779550895,30.1421,30.1942,30.1356,30.1942,36247.5778
2012-05-25 10:25:00,46.34,46.35,46.27,46.32,19833.58030320301,30.1877,30.1942,30.1421,30.1746,19833.5803
2012-05-25 10:30:00,46.33,46.44,46.33,46.44,25646.87108172803,30.1812,30.2528,30.1812,30.2528,25646.8711
2012-05-25 10:35:00,46.44,46.47,46.41,46.42,17097.914054485354,30.2528,30.2724,30.2333,30.2398,17097.9141
2012-05-25 10:40:00,46.43,46.43,46.32,46.35,23595.121395189788,30.2463,30.2463,30.1746,30.1942,23595.1214
2012-05-25 10:45:00,46.35,46.36,46.3,46.32,15730.080930126524,30.1942,30.2007,30.1616,30.1746,15730.0809
2012-05-25 10:50:00,46.32,46.33,46.3,46.31,15274.136555340248,30.1746,30.1812,30.1616,30.1681,15274.1366
2012-05-25 10:55:00,46.31,46.34,46.3,46.3,15388.122649036815,30.1681,30.1877,30.1616,30.1616,15388.1226
2012-05-25 11:00:00,46.3,46.37,46.3,46.37,15160.15046164368,30.1616,30.2072,30.1616,30.2072,15160.1505
2012-05-25 11:05:00,46.36,46.39,46.36,46.38,11512.595463353471,30.2007,30.2202,30.2007,30.2137,11512.5955
2012-05-25 11:10:00,46.38,46.4,46.37,46.39,14020.28952467799,30.2137,30.2268,30.2072,30.2202,14020.2895
2012-05-25 11:15:00,46.4,46.42,46.37,46.38,82867.89011740568,30.2268,30.2398,30.2072,30.2137,82867.8901
2012-05-25 11:20:00,46.38,46.44,46.37,46.43,19263.649834720163,30.2137,30.2528,30.2072,30.2463,19263.6498
2012-05-25 11:25:00,46.43,46.44,46.42,46.43,13564.345149891711,30.2463,30.2528,30.2398,30.2463,13564.3451
2012-05-25 11:30:00,46.43,46.43,46.35,46.37,27242.67639348,30.2463,30.2463,30.1942,30.2072,27242.6764
2012-05-25 11:35:00,46.37,46.38,46.35,46.38,28610.509517838826,30.2072,30.2137,30.1942,30.2137,28610.5095
2012-05-25 11:40:00,46.37,46.41,46.37,46.4,19035.677647327026,30.2072,30.2333,30.2072,30.2268,19035.6776
2012-05-25 11:45:00,46.4,46.43,46.38,46.42,7523.082183973555,30.2268,30.2463,30.2137,30.2398,7523.0822
2012-05-25 11:50:00,46.42,46.47,46.39,46.45,27926.59295565941,30.2398,30.2724,30.2202,30.2593,27926.593
2012-05-25 11:55:00,46.46,46.47,46.44,46.46,27014.70420608686,30.2658,30.2724,30.2528,30.2658,27014.7042
2012-05-25 12:00:00,46.46,46.47,46.41,46.42,23823.09358258293,30.2658,30.2724,30.2333,30.2398,23823.0936
2012-05-25 12:05:00,46.42,46.44,46.42,46.44,8434.970933546107,30.2398,30.2528,30.2398,30.2528,8434.9709
2012-05-25 12:10:00,46.44,46.45,46.42,46.44,10372.73452638778,30.2528,30.2593,30.2398,30.2528,10372.7345
2012-05-25 12:15:00,46.44,46.44,46.41,46.42,8093.0126524564,30.2528,30.2528,30.2333,30.2398,8093.0127
2012-05-25 12:20:00,46.41,46.42,46.37,46.37,11854.553744443176,30.2333,30.2398,30.2072,30.2072,11854.5537
2012-05-25 12:25:00,46.38,46.39,46.33,46.34,21429.385614954976,30.2137,30.2202,30.1812,30.1877,21429.3856
2012-05-25 12:30:00,46.34,46.35,46.32,46.33,16641.969679699076,30.1877,30.1942,30.1746,30.1812,16641.9697
2012-05-25 12:35:00,46.34,46.35,46.33,46.34,12538.470306622592,30.1877,30.1942,30.1812,30.1877,12538.4703
2012-05-25 12:40:00,46.33,46.34,46.3,46.32,17553.85842927163,30.1812,30.1877,30.1616,30.1746,17553.8584
2012-05-25 12:45:00,46.31,46.34,46.31,46.33,18921.69155363046,30.1681,30.1877,30.1681,30.1812,18921.6916
2012-05-25 12:50:00,46.32,46.36,46.31,46.35,12196.512025532886,30.1746,30.2007,30.1681,30.1942,12196.512
2012-05-25 12:55:00,46.34,46.34,46.3,46.3,22455.260458224097,30.1877,30.1877,30.1616,30.1616,22455.2605
2012-05-25 13:00:00,46.3,46.3,46.29,46.29,11170.637182263765,30.1616,30.1616,30.1551,30.1551,11170.6372
2012-05-25 13:05:00,46.29,46.3,46.28,46.29,7751.054371366693,30.1551,30.1616,30.1486,30.1551,7751.0544
2012-05-25 13:10:00,46.29,46.3,46.28,46.29,13336.372962498575,30.1551,30.1616,30.1486,30.1551,13336.373
2012-05-25 13:15:00,46.29,46.3,46.27,46.3,10144.762338994642,30.1551,30.1616,30.1421,30.1616,10144.7623
2012-05-25 13:20:00,46.3,46.31,46.29,46.31,6953.151715490711,30.1616,30.1681,30.1551,30.1681,6953.1517
2012-05-25 13:25:00,46.31,46.32,46.3,46.32,16527.98358600251,30.1681,30.1746,30.1616,30.1746,16527.9836
2012-05-25 13:30:00,46.32,46.34,46.32,46.33,7067.137809187279,30.1746,30.1877,30.1746,30.1812,7067.1378
2012-05-25 13:35:00,46.33,46.36,46.32,46.35,9232.87358942209,30.1812,30.2007,30.1746,30.1942,9232.8736
2012-05-25 13:40:00,46.34,46.36,46.34,46.35,11512.595463353471,30.1877,30.2007,30.1877,30.1942,11512.5955
2012-05-25 13:45:00,46.35,46.37,46.35,46.36,8093.0126524564,30.1942,30.2072,30.1942,30.2007,8093.0127
2012-05-25 13:50:00,46.36,46.36,46.34,46.35,11740.567650746609,30.2007,30.2007,30.1877,30.1942,11740.5677
2012-05-25 13:55:00,46.35,46.35,46.32,46.33,10942.664994870624,30.1942,30.1942,30.1746,30.1812,10942.665
2012-05-25 14:00:00,46.33,46.34,46.32,46.33,9004.901402028952,30.1812,30.1877,30.1746,30.1812,9004.9014
2012-05-25 14:05:00,46.32,46.34,46.3,46.3,19947.56639689958,30.1746,30.1877,30.1616,30.1616,19947.5664
2012-05-25 14:10:00,46.3,46.31,46.3,46.31,9688.817964208369,30.1616,30.1681,30.1616,30.1681,9688.818
2012-05-25 14:15:00,46.31,46.31,46.26,46.26,16413.997492305938,30.1681,30.1681,30.1356,30.1356,16413.9975
2012-05-25 14:20:00,46.26,46.26,46.21,46.21,18579.73327254075,30.1356,30.1356,30.103,30.103,18579.7333
2012-05-25 14:25:00,46.21,46.22,46.17,46.21,20973.4412401687,30.103,30.1095,30.0769,30.103,20973.4412
2012-05-25 14:30:00,46.2,46.22,46.19,46.22,10828.678901174057,30.0965,30.1095,30.0899,30.1095,10828.6789
2012-05-25 14:35:00,46.22,46.23,46.2,46.23,21087.427333865267,30.1095,30.116,30.0965,30.116,21087.4273
2012-05-25 14:40:00,46.22,46.22,46.19,46.2,9802.804057904936,30.1095,30.1095,30.0899,30.0965,9802.8041
2012-05-25 14:45:00,46.21,46.23,46.18,46.21,25190.926706941755,30.103,30.116,30.0834,30.103,25190.9267
2012-05-25 14:50:00,46.21,46.25,46.2,46.25,16072.039211216232,30.103,30.129,30.0965,30.129,16072.0392
2012-05-25 14:55:00,46.26,46.26,46.22,46.23,12880.428587712298,30.1356,30.1356,30.1095,30.116,12880.4286
2012-05-25 15:00:00,46.23,46.28,46.23,46.26,20403.51077168585,30.116,30.1486,30.116,30.1356,20403.5108
2012-05-25 15:05:00,46.25,46.28,46.24,46.28,15844.067023823094,30.129,30.1486,30.1225,30.1486,15844.067
2012-05-25 15:10:00,46.27,46.29,46.22,46.22,23025.190926706942,30.1421,30.1551,30.1095,30.1095,23025.1909
2012-05-25 15:15:00,46.22,46.24,46.21,46.21,20517.496865382425,30.1095,30.1225,30.103,30.103,20517.4969
2012-05-25 15:20:00,46.2,46.2,46.1,46.13,38983.2440442266,30.0965,30.0965,30.0313,30.0509,38983.244
2012-05-25 15:25:00,46.12,46.16,46.11,46.15,16072.039211216232,30.0443,30.0704,30.0378,30.0639,16072.0392
2012-05-25 15:30:00,46.16,46.24,46.15,46.21,32714.00889091531,30.0704,30.1225,30.0639,30.103,32714.0089
2012-05-25 15:35:00,46.22,46.22,46.18,46.2,26558.75983130058,30.1095,30.1095,30.0834,30.0965,26558.7598
2012-05-25 15:40:00,46.21,46.24,46.19,46.24,28724.4956115354,30.103,30.1225,30.0899,30.1225,28724.4956
2012-05-25 15:45:00,46.24,46.27,46.21,46.25,32030.092328735893,30.1225,30.1421,30.103,30.129,32030.0923
2012-05-25 15:50:00,46.26,46.27,46.21,46.22,52433.60310042175,30.1356,30.1421,30.103,30.1095,52433.6031
2012-05-25 15:55:00,46.22,46.26,46.21,46.22,74888.86355864584,30.1095,30.1356,30.103,30.1095,74888.8636
2012-05-29 09:30:00,46.63,46.65,46.52,46.52,32030.092328735893,30.3766,30.3896,30.3049,30.3049,32030.0923
2012-05-29 09:35:00,46.54,46.63,46.53,46.59,20289.524677989284,30.318,30.3766,30.3114,30.3505,20289.5247
2012-05-29 09:40:00,46.57,46.66,46.53,46.63,22113.30217713439,30.3375,30.3961,30.3114,30.3766,22113.3022
2012-05-29 09:45:00,46.61,46.65,46.54,46.56,16869.941867092213,30.3636,30.3896,30.318,30.331,16869.9419
2012-05-29 09:50:00,46.56,46.62,46.56,46.58,23595.121395189788,30.331,30.3701,30.331,30.344,23595.1214
2012-05-29 09:55:00,46.58,46.63,46.54,46.55,42174.854667730535,30.344,30.3766,30.318,30.3245,42174.8547
2012-05-29 10:00:00,46.55,46.57,46.49,46.55,52775.561381511456,30.3245,30.3375,30.2854,30.3245,52775.5614
2012-05-29 10:05:00,46.56,46.59,46.46,46.48,52661.575287814885,30.331,30.3505,30.2658,30.2789,52661.5753
2012-05-29 10:10:00,46.48,46.64,46.48,46.61,38983.2440442266,30.2789,30.3831,30.2789,30.3636,38983.244
2012-05-29 10:15:00,46.61,46.72,46.61,46.7,23253.16311410008,30.3636,30.4352,30.3636,30.4222,23253.1631
2012-05-29 10:20:00,46.69,46.7,46.62,46.64,56081.15809871196,30.4157,30.4222,30.3701,30.3831,56081.1581
2012-05-29 10:25:00,46.64,46.67,46.61,46.64,17781.830616664767,30.3831,30.4026,30.3636,30.3831,17781.8306
2012-05-29 10:30:00,46.64,46.71,46.63,46.7,24051.065769976063,30.3831,30.4287,30.3766,30.4222,24051.0658
2012-05-29 10:35:00,46.7,46.71,46.62,46.63,16527.98358600251,30.4222,30.4287,30.3701,30.3766,16527.9836
2012-05-29 10:40:00,46.62,46.63,46.61,46.62,11284.623275960334,30.3701,30.3766,30.3636,30.3701,11284.6233
2012-05-29 10:45:00,46.63,46.65,46.6,46.6,20517.496865382425,30.3766,30.3896,30.357,30.357,20517.4969
2012-05-29 10:50:00,46.61,46.63,46.6,46.6,11284.623275960334,30.3636,30.3766,30.357,30.357,11284.6233
2012-05-29 10:55:00,46.6,46.62,46.57,46.59,41718.91029294426,30.357,30.3701,30.3375,30.3505,41718.9103
2012-05-29 11:00:00,46.59,46.6,46.56,46.58,18237.77499145104,30.3505,30.357,30.331,30.344,18237.775
2012-05-29 11:05:00,46.58,46.59,46.54,46.55,16413.997492305938,30.344,30.3505,30.318,30.3245,16413.9975
2012-05-29 11:10:00,46.56,46.57,46.51,46.51,14590.219993160834,30.331,30.3375,30.2984,30.2984,14590.22
2012-05-29 11:15:00,46.51,46.52,46.5,46.51,10144.762338994642,30.2984,30.3049,30.2919,30.2984,10144.7623
2012-05-29 11:20:00,46.51,46.51,46.47,46.48,32714.00889091531,30.2984,30.2984,30.2724,30.2789,32714.0089
2012-05-29 11:25:00,46.47,46.48,46.4,46.43,39097.23013792317,30.2724,30.2789,30.2268,30.2463,39097.2301
2012-05-29 11:30:00,46.44,46.44,46.36,46.37,19947.56639689958,30.2528,30.2528,30.2007,30.2072,19947.5664
2012-05-29 11:35:00,46.37,46.37,46.23,46.29,48330.10372734527,30.2072,30.2072,30.116,30.1551,48330.1037
2012-05-29 11:40:00,46.28,46.28,46.19,46.21,33055.96717200502,30.1486,30.1486,30.0899,30.103,33055.9672
2012-05-29 11:45:00,46.21,46.22,46.1,46.13,41604.92419924769,30.103,30.1095,30.0313,30.0509,41604.9242
2012-05-29 11:50:00,46.13,46.17,46.13,46.17,25532.88498803146,30.0509,30.0769,30.0509,30.0769,25532.885
2012-05-29 11:55:00,46.17,46.2,46.13,46.15,37273.45263877807,30.0769,30.0965,30.0509,30.0639,37273.4526
2012-05-29 12:00:00,46.15,46.17,46.08,46.08,39325.20232531631,30.0639,30.0769,30.0183,30.0183,39325.2023
2012-05-29 12:05:00,46.08,46.13,46.07,46.12,22227.28827083096,30.0183,30.0509,30.0118,30.0443,22227.2883
2012-05-29 12:10:00,46.12,46.14,46.09,46.09,19491.6220221133,30.0443,30.0574,30.0248,30.0248,19491.622
2012-05-29 12:15:00,46.09,46.11,46.07,46.11,14932.178274250542,30.0248,30.0378,30.0118,30.0378,14932.1783
2012-05-29 12:20:00,46.11,46.12,46.08,46.08,13450.359056195144,30.0378,30.0443,30.0183,30.0183,13450.3591
2012-05-29 12:25:00,46.08,46.12,46.08,46.11,17667.844522968197,30.0183,30.0443,30.0183,30.0378,17667.8445
2012-05-29 12:30:00,46.11,46.11,46.05,46.06,21657.35780234812,30.0378,30.0378,29.9987,30.0053,21657.3578
2012-05-29 12:35:00,46.06,46.08,46.05,46.06,18123.788897754475,30.0053,30.0183,29.9987,30.0053,18123.7889
2012-05-29 12:40:00,46.05,46.08,46.05,46.08,12766.44249401573,29.9987,30.0183,29.9987,30.0183,12766.4425
2012-05-29 12:45:00,46.08,46.1,46.07,46.1,23025.190926706942,30.0183,30.0313,30.0118,30.0313,23025.1909
2012-05-29 12:50:00,46.09,46.16,46.08,46.15,22569.246551920667,30.0248,30.0704,30.0183,30.0639,22569.2466
2012-05-29 12:55:00,46.15,46.15,46.13,46.14,22683.23264561724,30.0639,30.0639,30.0509,30.0574,22683.2326
2012-05-29 13:00:00,46.14,46.18,46.14,46.16,22911.20483301037,30.0574,30.0834,30.0574,30.0704,22911.2048
2012-05-29 13:05:00,46.15,46.16,46.14,46.15,17781.830616664767,30.0639,30.0704,30.0574,30.0639,17781.8306
2012-05-29 13:10:00,46.15,46.21,46.15,46.2,16869.941867092213,30.0639,30.103,30.0639,30.0965,16869.9419
2012-05-29 13:15:00,46.2,46.21,46.17,46.18,16186.0253049128,30.0965,30.103,30.0769,30.0834,16186.0253
2012-05-29 13:20:00,46.19,46.19,46.16,46.19,27356.662487176563,30.0899,30.0899,30.0704,30.0899,27356.6625
2012-05-29 13:25:00,46.2,46.21,46.13,46.14,23025.190926706942,30.0965,30.103,30.0509,30.0574,23025.1909
2012-05-29 13:30:00,46.14,46.14,46.09,46.14,19263.649834720163,30.0574,30.0574,30.0248,30.0574,19263.6498
2012-05-29 13:35:00,46.13,46.15,46.12,46.13,13792.317337284852,30.0509,30.0639,30.0443,30.0509,13792.3173
2012-05-29 13:40:00,46.14,46.17,46.14,46.17,12766.44249401573,30.0574,30.0769,30.0574,30.0769,12766.4425
2012-05-29 13:45:00,46.17,46.22,46.17,46.21,18807.705459933888,30.0769,30.1095,30.0769,30.103,18807.7055
2012-05-29 13:50:00,46.2,46.2,46.16,46.16,13450.359056195144,30.0965,30.0965,30.0704,30.0704,13450.3591
2012-05-29 13:55:00,46.17,46.2,46.17,46.2,10828.678901174057,30.0769,30.0965,30.0769,30.0965,10828.6789
2012-05-29 14:00:00,46.19,46.21,46.15,46.17,10486.72062008435,30.0899,30.103,30.0639,30.0769,10486.7206
2012-05-29 14:05:00,46.17,46.19,46.17,46.19,9460.84577681523,30.0769,30.0899,30.0769,30.0899,9460.8458
2012-05-29 14:10:00,46.18,46.27,46.18,46.25,20859.45514647213,30.0834,30.1421,30.0834,30.129,20859.4551
2012-05-29 14:15:00,46.26,46.28,46.22,46.25,21885.32998974125,30.1356,30.1486,30.1095,30.129,21885.33
2012-05-29 14:20:00,46.25,46.25,46.2,46.21,20859.45514647213,30.129,30.129,30.0965,30.103,20859.4551
2012-05-29 14:25:00,46.21,46.24,46.21,46.24,17553.85842927163,30.103,30.1225,30.103,30.1225,17553.8584
2012-05-29 14:30:00,46.25,46.25,46.23,46.24,11056.651088567194,30.129,30.129,30.116,30.1225,11056.6511
2012-05-29 14:35:00,46.25,46.26,46.21,46.21,14932.178274250542,30.129,30.1356,30.103,30.103,14932.1783
2012-05-29 14:40:00,46.21,46.24,46.2,46.24,11854.553744443176,30.103,30.1225,30.0965,30.1225,11854.5537
2012-05-29 14:45:00,46.24,46.26,46.22,46.26,19605.60811580987,30.1225,30.1356,30.1095,30.1356,19605.6081
2012-05-29 14:50:00,46.26,46.3,46.25,46.29,19263.649834720163,30.1356,30.1616,30.129,30.1551,19263.6498
2012-05-29 14:55:00,46.3,46.33,46.29,46.3,13450.359056195144,30.1616,30.1812,30.1551,30.1616,13450.3591
2012-05-29 15:00:00,46.3,46.32,46.25,46.25,15730.080930126524,30.1616,30.1746,30.129,30.129,15730.0809
2012-05-29 15:05:00,46.25,46.3,46.25,46.3,15046.16436794711,30.129,30.1616,30.129,30.1616,15046.1644
2012-05-29 15:10:00,46.3,46.33,46.29,46.31,29066.4538926251,30.1616,30.1812,30.1551,30.1681,29066.4539
2012-05-29 15:15:00,46.32,46.33,46.31,46.32,15046.16436794711,30.1746,30.1812,30.1681,30.1746,15046.1644
2012-05-29 15:20:00,46.33,46.34,46.3,46.3,22341.27436452753,30.1812,30.1877,30.1616,30.1616,22341.2744
2012-05-29 15:25:00,46.3,46.32,46.3,46.31,24507.01014476234,30.1616,30.1746,30.1616,30.1681,24507.0101
2012-05-29 15:30:00,46.32,46.33,46.28,46.31,23937.079676279493,30.1746,30.1812,30.1486,30.1681,23937.0797
2012-05-29 15:35:00,46.31,46.36,46.31,46.32,30548.273110680497,30.1681,30.2007,30.1681,30.1746,30548.2731
2012-05-29 15:40:00,46.32,46.44,46.32,46.43,47076.256696683005,30.1746,30.2528,30.1746,30.2463,47076.2567
2012-05-29 15:45:00,46.44,46.44,46.42,46.44,32941.98107830845,30.2528,30.2528,30.2398,30.2528,32941.9811
2012-05-29 15:50:00,46.43,46.44,46.4,46.44,64402.1429385615,30.2463,30.2528,30.2268,30.2528,64402.1429
2012-05-29 15:55:00,46.44,46.44,46.36,46.42,106804.96979368516,30.2528,30.2528,30.2007,30.2398,106804.9698
2012-05-30 09:30:00,46.16,46.16,46.04,46.07,50381.85341388351,30.0704,30.0704,29.9922,30.0118,50381.8534
2012-05-30 09:35:00,46.08,46.12,45.98,45.99,46962.27060298644,30.0183,30.0443,29.9531,29.9597,46962.2706
2012-05-30 09:40:00,45.99,46.04,45.92,46.01,25304.91280063832,29.9597,29.9922,29.9141,29.9727,25304.9128
2012-05-30 09:45:00,45.99,46.0,45.93,45.94,17895.816710361338,29.9597,29.9662,29.9206,29.9271,17895.8167
2012-05-30 09:50:00,45.94,46.04,45.92,46.03,23481.135301493217,29.9271,29.9922,29.9141,29.9857,23481.1353
2012-05-30 09:55:00,46.04,46.04,45.94,45.94,20289.524677989284,29.9922,29.9922,29.9271,29.9271,20289.5247
2012-05-30 10:00:00,45.94,45.99,45.89,45.94,36817.5082639918,29.9271,29.9597,29.8945,29.9271,36817.5083
2012-05-30 10:05:00,45.95,46.06,45.95,46.05,24165.05186367264,29.9336,30.0053,29.9336,29.9987,24165.0519
2012-05-30 10:10:00,46.03,46.03,45.98,46.01,36475.549982902085,29.9857,29.9857,29.9531,29.9727,36475.55
2012-05-30 10:15:00,46.01,46.11,46.01,46.03,48786.04810213154,29.9727,30.0378,29.9727,29.9857,48786.0481
2012-05-30 10:20:00,46.02,46.12,46.01,46.12,29522.398267411376,29.9792,30.0443,29.9727,30.0443,29522.3983
2012-05-30 10:25:00,46.11,46.13,46.07,46.08,24051.065769976063,30.0378,30.0509,30.0118,30.0183,24051.0658
2012-05-30 10:30:00,46.08,46.15,46.08,46.15,18807.705459933888,30.0183,30.0639,30.0183,30.0639,18807.7055
2012-05-30 10:35:00,46.15,46.15,46.07,46.08,34879.74467115012,30.0639,30.0639,30.0118,30.0183,34879.7447
2012-05-30 10:40:00,46.08,46.1,46.02,46.06,15730.080930126524,30.0183,30.0313,29.9792,30.0053,15730.0809
2012-05-30 10:45:00,46.06,46.09,46.02,46.07,16186.0253049128,30.0053,30.0248,29.9792,30.0118,16186.0253
2012-05-30 10:50:00,46.08,46.15,46.08,46.13,17895.816710361338,30.0183,30.0639,30.0183,30.0509,17895.8167
2012-05-30 10:55:00,46.14,46.14,46.04,46.06,25304.91280063832,30.0574,30.0574,29.9922,30.0053,25304.9128
2012-05-30 11:00:00,46.06,46.08,46.04,46.08,11740.567650746609,30.0053,30.0183,29.9922,30.0183,11740.5677
2012-05-30 11:05:00,46.07,46.15,46.07,46.15,25874.843269121167,30.0118,30.0639,30.0118,30.0639,25874.8433
2012-05-30 11:10:00,46.15,46.2,46.14,46.2,12994.414681408867,30.0639,30.0965,30.0574,30.0965,12994.4147
2012-05-30 11:15:00,46.21,46.22,46.18,46.18,16186.0253049128,30.103,30.1095,30.0834,30.0834,16186.0253
2012-05-30 11:20:00,46.19,46.21,46.16,46.16,10486.72062008435,30.0899,30.103,30.0704,30.0704,10486.7206
2012-05-30 11:25:00,46.17,46.21,46.17,46.18,10144.762338994642,30.0769,30.103,30.0769,30.0834,10144.7623
2012-05-30 11:30:00,46.18,46.22,46.15,46.15,21201.41342756184,30.0834,30.1095,30.0639,30.0639,21201.4134
2012-05-30 11:35:00,46.16,46.25,46.16,46.22,19377.635928416734,30.0704,30.129,30.0704,30.1095,19377.6359
2012-05-30 11:40:00,46.22,46.22,46.2,46.21,12994.414681408867,30.1095,30.1095,30.0965,30.103,12994.4147
2012-05-30 11:45:00,46.22,46.22,46.16,46.18,15616.094836429957,30.1095,30.1095,30.0704,30.0834,15616.0948
2012-05-30 11:50:00,46.18,46.21,46.16,46.18,19605.60811580987,30.0834,30.103,30.0704,30.0834,19605.6081
2012-05-30 11:55:00,46.2,46.22,46.18,46.21,26330.787643907443,30.0965,30.1095,30.0834,30.103,26330.7876
2012-05-30 12:00:00,46.2,46.22,46.09,46.1,28268.55123674912,30.0965,30.1095,30.0248,30.0313,28268.5512
2012-05-30 12:05:00,46.1,46.16,46.1,46.15,8320.984839849538,30.0313,30.0704,30.0313,30.0639,8320.9848
2012-05-30 12:10:00,46.16,46.17,46.15,46.15,9118.88749572552,30.0704,30.0769,30.0639,30.0639,9118.8875
2012-05-30 12:15:00,46.15,46.18,46.15,46.16,5357.346403738744,30.0639,30.0834,30.0639,30.0704,5357.3464
2012-05-30 12:20:00,46.16,46.16,46.12,46.12,14476.233899464263,30.0704,30.0704,30.0443,30.0443,14476.2339
2012-05-30 12:25:00,46.12,46.12,46.08,46.11,8434.970933546107,30.0443,30.0443,30.0183,30.0378,8434.9709
2012-05-30 12:30:00,46.11,46.13,46.09,46.11,10828.678901174057,30.0378,30.0509,30.0248,30.0378,10828.6789
2012-05-30 12:35:00,46.11,46.14,46.1,46.13,12310.498119229454,30.0378,30.0574,30.0313,30.0509,12310.4981
2012-05-30 12:40:00,46.13,46.15,46.12,46.15,8548.957027242677,30.0509,30.0639,30.0443,30.0639,8548.957
2012-05-30 12:45:00,46.15,46.22,46.15,46.22,28496.52342414225,30.0639,30.1095,30.0639,30.1095,28496.5234
2012-05-30 12:50:00,46.21,46.22,46.2,46.22,9460.84577681523,30.103,30.1095,30.0965,30.1095,9460.8458
2012-05-30 12:55:00,46.21,46.22,46.21,46.22,6839.165621794141,30.103,30.1095,30.103,30.1095,6839.1656
2012-05-30 13:00:00,46.22,46.23,46.19,46.19,10600.70671378092,30.1095,30.116,30.0899,30.0899,10600.7067
2012-05-30 13:05:00,46.19,46.21,46.18,46.18,8093.0126524564,30.0899,30.103,30.0834,30.0834,8093.0127
2012-05-30 13:10:00,46.18,46.2,46.16,46.16,5927.276872221589,30.0834,30.0965,30.0704,30.0704,5927.2769
2012-05-30 13:15:00,46.16,46.19,46.16,46.19,9004.901402028952,30.0704,30.0899,30.0704,30.0899,9004.9014
2012-05-30 13:20:00,46.19,46.21,46.18,46.2,10942.664994870624,30.0899,30.103,30.0834,30.0965,10942.665
2012-05-30 13:25:00,46.2,46.23,46.2,46.23,14020.28952467799,30.0965,30.116,30.0965,30.116,14020.2895
2012-05-30 13:30:00,46.23,46.37,46.23,46.36,35677.647327026105,30.116,30.2072,30.116,30.2007,35677.6473
2012-05-30 13:35:00,46.36,46.36,46.28,46.29,11968.539838139746,30.2007,30.2007,30.1486,30.1551,11968.5398
2012-05-30 13:40:00,46.29,46.3,46.27,46.3,12424.484212926023,30.1551,30.1616,30.1421,30.1616,12424.4842
2012-05-30 13:45:00,46.3,46.34,46.3,46.3,18579.73327254075,30.1616,30.1877,30.1616,30.1616,18579.7333
2012-05-30 13:50:00,46.31,46.32,46.28,46.31,14932.178274250542,30.1681,30.1746,30.1486,30.1681,14932.1783
2012-05-30 13:55:00,46.31,46.35,46.3,46.31,18123.788897754475,30.1681,30.1942,30.1616,30.1681,18123.7889
2012-05-30 14:00:00,46.32,46.39,46.32,46.36,9802.804057904936,30.1746,30.2202,30.1746,30.2007,9802.8041
2012-05-30 14:05:00,46.35,46.37,46.3,46.3,15388.122649036815,30.1942,30.2072,30.1616,30.1616,15388.1226
2012-05-30 14:10:00,46.31,46.31,46.25,46.29,21429.385614954976,30.1681,30.1681,30.129,30.1551,21429.3856
2012-05-30 14:15:00,46.29,46.32,46.28,46.31,14590.219993160834,30.1551,30.1746,30.1486,30.1681,14590.22
2012-05-30 14:20:00,46.32,46.36,46.31,46.32,17211.90014818192,30.1746,30.2007,30.1681,30.1746,17211.9001
2012-05-30 14:25:00,46.32,46.32,46.29,46.3,9232.87358942209,30.1746,30.1746,30.1551,30.1616,9232.8736
2012-05-30 14:30:00,46.3,46.32,46.27,46.32,10486.72062008435,30.1616,30.1746,30.1421,30.1746,10486.7206
2012-05-30 14:35:00,46.32,46.33,46.29,46.3,13222.386868802008,30.1746,30.1812,30.1551,30.1616,13222.3869
2012-05-30 14:40:00,46.3,46.3,46.27,46.3,15160.15046164368,30.1616,30.1616,30.1421,30.1616,15160.1505
2012-05-30 14:45:00,46.3,46.31,46.28,46.28,9688.817964208369,30.1616,30.1681,30.1486,30.1486,9688.818
2012-05-30 14:50:00,46.28,46.28,46.24,46.25,12424.484212926023,30.1486,30.1486,30.1225,30.129,12424.4842
2012-05-30 14:55:00,46.25,46.27,46.23,46.23,15388.122649036815,30.129,30.1421,30.116,30.116,15388.1226
2012-05-30 15:00:00,46.23,46.3,46.2,46.2,29066.4538926251,30.116,30.1616,30.0965,30.0965,29066.4539
2012-05-30 15:05:00,46.21,46.21,46.14,46.15,31802.120141342755,30.103,30.103,30.0574,30.0639,31802.1201
2012-05-30 15:10:00,46.15,46.15,46.04,46.07,40807.02154337171,30.0639,30.0639,29.9922,30.0118,40807.0215
2012-05-30 15:15:00,46.06,46.11,46.03,46.11,31802.120141342755,30.0053,30.0378,29.9857,30.0378,31802.1201
2012-05-30 15:20:00,46.11,46.16,46.07,46.16,28724.4956115354,30.0378,30.0704,30.0118,30.0704,28724.4956
2012-05-30 15:25:00,46.16,46.24,46.15,46.21,51635.70044454576,30.0704,30.1225,30.0639,30.103,51635.7004
2012-05-30 15:30:00,46.21,46.21,46.13,46.16,57107.03294198108,30.103,30.103,30.0509,30.0704,57107.0329
2012-05-30 15:35:00,46.15,46.18,46.13,46.18,36589.536076598655,30.0639,30.0834,30.0509,30.0834,36589.5361
2012-05-30 15:40:00,46.18,46.19,46.13,46.14,36703.522170295226,30.0834,30.0899,30.0509,30.0574,36703.5222
2012-05-30 15:45:00,46.14,46.16,46.09,46.12,38755.27185683347,30.0574,30.0704,30.0248,30.0443,38755.2719
2012-05-30 15:50:00,46.12,46.15,46.09,46.1,55169.26934913941,30.0443,30.0639,30.0248,30.0313,55169.2693
2012-05-30 15:55:00,46.1,46.14,46.06,46.06,91872.79151943464,30.0313,30.0574,30.0053,30.0053,91872.7915
2012-05-31 09:30:00,45.89,46.06,45.88,46.05,44112.61826057221,29.8945,30.0053,29.888,29.9987,44112.6183
2012-05-31 09:35:00,46.01,46.02,45.89,45.89,21315.399521258405,29.9727,29.9792,29.8945,29.8945,21315.3995
2012-05-31 09:40:00,45.89,45.94,45.75,45.79,42630.79904251681,29.8945,29.9271,29.8033,29.8294,42630.799
2012-05-31 09:45:00,45.8,45.83,45.72,45.72,28268.55123674912,29.8359,29.8554,29.7838,29.7838,28268.5512
2012-05-31 09:50:00,45.72,45.79,45.71,45.73,24620.99623845891,29.7838,29.8294,29.7773,29.7903,24620.9962
2012-05-31 09:55:00,45.75,45.77,45.69,45.76,15274.136555340248,29.8033,29.8163,29.7642,29.8098,15274.1366
2012-05-31 10:00:00,45.74,45.79,45.71,45.72,34765.758577453555,29.7968,29.8294,29.7773,29.7838,34765.7586
2012-05-31 10:05:00,45.72,45.78,45.7,45.72,34423.80029636384,29.7838,29.8229,29.7707,29.7838,34423.8003
2012-05-31 10:10:00,45.72,45.72,45.66,45.72,19377.635928416734,29.7838,29.7838,29.7447,29.7838,19377.6359
2012-05-31 10:15:00,45.73,45.77,45.71,45.75,21657.35780234812,29.7903,29.8163,29.7773,29.8033,21657.3578
2012-05-31 10:20:00,45.75,45.75,45.69,45.69,16186.0253049128,29.8033,29.8033,29.7642,29.7642,16186.0253
2012-05-31 10:25:00,45.68,45.75,45.68,45.72,21885.32998974125,29.7577,29.8033,29.7577,29.7838,21885.33
2012-05-31 10:30:00,45.72,45.75,45.69,45.75,26330.787643907443,29.7838,29.8033,29.7642,29.8033,26330.7876
2012-05-31 10:35:00,45.75,45.77,45.71,45.72,46962.27060298644,29.8033,29.8163,29.7773,29.7838,46962.2706
2012-05-31 10:40:00,45.72,45.72,45.68,45.7,23025.190926706942,29.7838,29.7838,29.7577,29.7707,23025.1909
2012-05-31 10:45:00,45.71,45.71,45.64,45.66,30320.30092328736,29.7773,29.7773,29.7317,29.7447,30320.3009
2012-05-31 10:50:00,45.66,45.66,45.62,45.63,31118.203579163343,29.7447,29.7447,29.7186,29.7251,31118.2036
2012-05-31 10:55:00,45.63,45.69,45.62,45.66,30548.273110680497,29.7251,29.7642,29.7186,29.7447,30548.2731
2012-05-31 11:00:00,45.66,45.66,45.58,45.58,20061.552490596147,29.7447,29.7447,29.6926,29.6926,20061.5525
2012-05-31 11:05:00,45.58,45.65,45.58,45.62,20175.53858429272,29.6926,29.7382,29.6926,29.7186,20175.5386
2012-05-31 11:10:00,45.63,45.63,45.58,45.58,18465.74717884418,29.7251,29.7251,29.6926,29.6926,18465.7472
2012-05-31 11:15:00,45.58,45.63,45.56,45.6,17895.816710361338,29.6926,29.7251,29.6795,29.7056,17895.8167
2012-05-31 11:20:00,45.6,45.64,45.58,45.64,15160.15046164368,29.7056,29.7317,29.6926,29.7317,15160.1505
2012-05-31 11:25:00,45.65,45.67,45.64,45.67,16413.997492305938,29.7382,29.7512,29.7317,29.7512,16413.9975
2012-05-31 11:30:00,45.67,45.8,45.65,45.8,29180.439986321668,29.7512,29.8359,29.7382,29.8359,29180.44
2012-05-31 11:35:00,45.8,45.8,45.74,45.74,15958.053117519665,29.8359,29.8359,29.7968,29.7968,15958.0531
2012-05-31 11:40:00,45.75,45.75,45.72,45.75,10372.73452638778,29.8033,29.8033,29.7838,29.8033,10372.7345
2012-05-31 11:45:00,45.74,45.74,45.69,45.69,13108.400775105438,29.7968,29.7968,29.7642,29.7642,13108.4008
2012-05-31 11:50:00,45.71,45.72,45.68,45.71,17781.830616664767,29.7773,29.7838,29.7577,29.7773,17781.8306
2012-05-31 11:55:00,45.71,45.72,45.69,45.7,9232.87358942209,29.7773,29.7838,29.7642,29.7707,9232.8736
2012-05-31 12:00:00,45.69,45.74,45.66,45.72,16413.997492305938,29.7642,29.7968,29.7447,29.7838,16413.9975
2012-05-31 12:05:00,45.72,45.8,45.72,45.8,10600.70671378092,29.7838,29.8359,29.7838,29.8359,10600.7067
2012-05-31 12:10:00,45.8,45.85,45.77,45.85,33739.88373418443,29.8359,29.8685,29.8163,29.8685,33739.8837
2012-05-31 12:15:00,45.85,45.85,45.81,45.84,7181.123902883848,29.8685,29.8685,29.8424,29.8619,7181.1239
2012-05-31 12:20:00,45.84,45.92,45.84,45.88,32030.092328735893,29.8619,29.9141,29.8619,29.888,32030.0923
2012-05-31 12:25:00,45.88,45.98,45.88,45.9,23595.121395189788,29.888,29.9531,29.888,29.901,23595.1214
2012-05-31 12:30:00,45.9,45.92,45.83,45.84,30890.231391770205,29.901,29.9141,29.8554,29.8619,30890.2314
2012-05-31 12:35:00,45.84,45.87,45.8,45.81,15958.053117519665,29.8619,29.8815,29.8359,29.8424,15958.0531
2012-05-31 12:40:00,45.82,45.85,45.8,45.83,10714.692807477488,29.8489,29.8685,29.8359,29.8554,10714.6928
2012-05-31 12:45:00,45.83,45.86,45.79,45.86,17097.914054485354,29.8554,29.875,29.8294,29.875,17097.9141
2012-05-31 12:50:00,45.86,45.88,45.83,45.83,14818.192180553971,29.875,29.888,29.8554,29.8554,14818.1922
2012-05-31 12:55:00,45.85,45.85,45.8,45.8,13108.400775105438,29.8685,29.8685,29.8359,29.8359,13108.4008
2012-05-31 13:00:00,45.81,45.89,45.81,45.88,15502.108742733386,29.8424,29.8945,29.8424,29.888,15502.1087
2012-05-31 13:05:00,45.88,45.97,45.87,45.92,49811.92294540066,29.888,29.9466,29.8815,29.9141,49811.9229
2012-05-31 13:10:00,45.92,45.94,45.91,45.94,17439.87233557506,29.9141,29.9271,29.9075,29.9271,17439.8723
2012-05-31 13:15:00,45.94,45.98,45.92,45.93,21771.343896044684,29.9271,29.9531,29.9141,29.9206,21771.3439
2012-05-31 13:20:00,45.94,45.94,45.87,45.87,18693.71936623732,29.9271,29.9271,29.8815,29.8815,18693.7194
2012-05-31 13:25:00,45.87,45.87,45.84,45.84,14362.247805767696,29.8815,29.8815,29.8619,29.8619,14362.2478
2012-05-31 13:30:00,45.83,45.88,45.83,45.87,13906.30343098142,29.8554,29.888,29.8554,29.8815,13906.3034
2012-05-31 13:35:00,45.87,45.87,45.76,45.79,28040.57904935598,29.8815,29.8815,29.8098,29.8294,28040.579
2012-05-31 13:40:00,45.78,45.78,45.72,45.77,23937.079676279493,29.8229,29.8229,29.7838,29.8163,23937.0797
2012-05-31 13:45:00,45.77,45.8,45.74,45.74,13792.317337284852,29.8163,29.8359,29.7968,29.7968,13792.3173
2012-05-31 13:50:00,45.74,45.75,45.7,45.71,12652.45640031916,29.7968,29.8033,29.7707,29.7773,12652.4564
2012-05-31 13:55:00,45.7,45.72,45.7,45.72,8320.984839849538,29.7707,29.7838,29.7707,29.7838,8320.9848
2012-05-31 14:00:00,45.72,45.8,45.72,45.8,15502.108742733386,29.7838,29.8359,29.7838,29.8359,15502.1087
2012-05-31 14:05:00,45.8,45.81,45.76,45.8,22341.27436452753,29.8359,29.8424,29.8098,29.8359,22341.2744
2012-05-31 14:10:00,45.8,45.85,45.8,45.81,19605.60811580987,29.8359,29.8685,29.8359,29.8424,19605.6081
2012-05-31 14:15:00,45.8,45.83,45.79,45.79,15730.080930126524,29.8359,29.8554,29.8294,29.8294,15730.0809
2012-05-31 14:20:00,45.78,45.78,45.73,45.74,12424.484212926023,29.8229,29.8229,29.7903,29.7968,12424.4842
2012-05-31 14:25:00,45.74,45.86,45.74,45.83,57904.93559785706,29.7968,29.875,29.7968,29.8554,57904.9356
2012-05-31 14:30:00,45.83,45.83,45.78,45.82,27014.70420608686,29.8554,29.8554,29.8229,29.8489,27014.7042
2012-05-31 14:35:00,45.81,45.84,45.8,45.8,17097.914054485354,29.8424,29.8619,29.8359,29.8359,17097.9141
2012-05-31 14:40:00,45.81,45.87,45.81,45.85,14476.233899464263,29.8424,29.8815,29.8424,29.8685,14476.2339
2012-05-31 14:45:00,45.86,45.86,45.8,45.8,15160.15046164368,29.875,29.875,29.8359,29.8359,15160.1505
2012-05-31 14:50:00,45.8,45.8,45.75,45.78,20175.53858429272,29.8359,29.8359,29.8033,29.8229,20175.5386
2012-05-31 14:55:00,45.78,45.87,45.77,45.85,20859.45514647213,29.8229,29.8815,29.8163,29.8685,20859.4551
2012-05-31 15:00:00,45.86,45.86,45.78,45.79,24507.01014476234,29.875,29.875,29.8229,29.8294,24507.0101
2012-05-31 15:05:00,45.79,45.84,45.79,45.84,24848.968425852046,29.8294,29.8619,29.8294,29.8619,24848.9684
2012-05-31 15:10:00,45.84,45.88,45.84,45.87,31118.203579163343,29.8619,29.888,29.8619,29.8815,31118.2036
2012-05-31 15:15:00,45.87,45.88,45.85,45.86,13222.386868802008,29.8815,29.888,29.8685,29.875,13222.3869
2012-05-31 15:20:00,45.86,45.92,45.85,45.91,31916.10623503933,29.875,29.9141,29.8685,29.9075,31916.1062
2012-05-31 15:25:00,45.92,46.01,45.92,46.01,55169.26934913941,29.9141,29.9727,29.9141,29.9727,55169.2693
2012-05-31 15:30:00,45.99,45.99,45.93,45.97,56081.15809871196,29.9597,29.9597,29.9206,29.9466,56081.1581
2012-05-31 15:35:00,45.98,46.07,45.97,46.03,38071.35529465405,29.9531,30.0118,29.9466,29.9857,38071.3553
2012-05-31 15:40:00,46.04,46.04,45.98,45.98,42288.84076142711,29.9922,29.9922,29.9531,29.9531,42288.8408
2012-05-31 15:45:00,45.99,45.99,45.87,45.88,54599.33888065656,29.9597,29.9597,29.8815,29.888,54599.3389
2012-05-31 15:50:00,45.87,45.88,45.74,45.74,235153.3112960219,29.8815,29.888,29.7968,29.7968,235153.3113
2012-05-31 15:55:00,45.74,45.8,45.72,45.76,295907.8992362932,29.7968,29.8359,29.7838,29.8098,295907.8992
2012-06-01 09:30:00,45.02,45.44,44.94,45.4,94950.416049242,29.3278,29.6014,29.2757,29.5753,94950.416
2012-06-01 09:35:00,45.4,45.43,45.18,45.27,54029.40841217372,29.5753,29.5949,29.432,29.4906,54029.4084
2012-06-01 09:40:00,45.27,45.29,45.2,45.21,24051.065769976063,29.4906,29.5037,29.445,29.4515,24051.0658
2012-06-01 09:45:00,45.19,45.19,45.08,45.15,25076.940613245184,29.4385,29.4385,29.3669,29.4125,25076.9406
2012-06-01 09:50:00,45.15,45.15,44.98,45.0,59842.69919069874,29.4125,29.4125,29.3017,29.3147,59842.6992
2012-06-01 09:55:00,45.0,45.06,44.94,45.06,39325.20232531631,29.3147,29.3538,29.2757,29.3538,39325.2023
2012-06-01 10:00:00,45.06,45.17,45.01,45.11,71697.2529351419,29.3538,29.4255,29.3213,29.3864,71697.2529
2012-06-01 10:05:00,45.09,45.12,45.03,45.08,66795.85090618944,29.3734,29.3929,29.3343,29.3669,66795.8509
2012-06-01 10:10:00,45.08,45.12,44.99,44.99,37957.36920095748,29.3669,29.3929,29.3082,29.3082,37957.3692
2012-06-01 10:15:00,44.98,45.01,44.88,44.9,42858.77122990995,29.3017,29.3213,29.2366,29.2496,42858.7712
2012-06-01 10:20:00,44.89,44.91,44.83,44.89,54371.36669326342,29.2431,29.2561,29.204,29.2431,54371.3667
2012-06-01 10:25:00,44.9,44.94,44.87,44.92,51635.70044454576,29.2496,29.2757,29.2301,29.2626,51635.7004
2012-06-01 10:30:00,44.9,44.9,44.82,44.89,65086.059500740914,29.2496,29.2496,29.1975,29.2431,65086.0595
2012-06-01 10:35:00,44.88,44.88,44.83,44.86,16983.927960788784,29.2366,29.2366,29.204,29.2235,16983.928
2012-06-01 10:40:00,44.85,44.89,44.82,44.87,29864.356548501084,29.217,29.2431,29.1975,29.2301,29864.3565
2012-06-01 10:45:00,44.87,44.88,44.86,44.87,32941.98107830845,29.2301,29.2366,29.2235,29.2301,32941.9811
2012-06-01 10:50:00,44.87,44.87,44.81,44.84,21543.371708651543,29.2301,29.2301,29.191,29.2105,21543.3717
2012-06-01 10:55:00,44.84,44.87,44.79,44.81,43770.6599794825,29.2105,29.2301,29.1779,29.191,43770.66
2012-06-01 11:00:00,44.82,44.87,44.76,44.87,37843.38310726092,29.1975,29.2301,29.1584,29.2301,37843.3831
2012-06-01 11:05:00,44.87,44.87,44.78,44.79,23367.14920779665,29.2301,29.2301,29.1714,29.1779,23367.1492
2012-06-01 11:10:00,44.79,44.87,44.78,44.86,25190.926706941755,29.1779,29.2301,29.1714,29.2235,25190.9267
2012-06-01 11:15:00,44.87,44.88,44.85,44.87,18921.69155363046,29.2301,29.2366,29.217,29.2301,18921.6916
2012-06-01 11:20:00,44.87,44.87,44.84,44.85,19605.60811580987,29.2301,29.2301,29.2105,29.217,19605.6081
2012-06-01 11:25:00,44.86,44.88,44.86,44.86,70557.39199817623,29.2235,29.2366,29.2235,29.2235,70557.392
2012-06-01 11:30:00,44.87,44.88,44.84,44.87,84919.63980394392,29.2301,29.2366,29.2105,29.2301,84919.6398
2012-06-01 11:35:00,44.87,44.88,44.86,44.87,83893.7649606748,29.2301,29.2366,29.2235,29.2301,83893.765
2012-06-01 11:40:00,44.87,44.87,44.85,44.87,33967.85592157757,29.2301,29.2301,29.217,29.2301,33967.8559
2012-06-01 11:45:00,44.87,44.87,44.86,44.87,15160.15046164368,29.2301,29.2301,29.2235,29.2301,15160.1505
2012-06-01 11:50:00,44.87,44.87,44.86,44.87,37843.38310726092,29.2301,29.2301,29.2235,29.2301,37843.3831
2012-06-01 11:55:00,44.87,44.89,44.86,44.88,37045.48045138493,29.2301,29.2431,29.2235,29.2366,37045.4805
2012-06-01 12:00:00,44.88,44.88,44.84,44.87,15730.080930126524,29.2366,29.2366,29.2105,29.2301,15730.0809
2012-06-01 12:05:00,44.87,44.92,44.87,44.91,26330.787643907443,29.2301,29.2626,29.2301,29.2561,26330.7876
2012-06-01 12:10:00,44.91,44.97,44.91,44.96,24848.968425852046,29.2561,29.2952,29.2561,29.2887,24848.9684
2012-06-01 12:15:00,44.95,44.98,44.95,44.95,11512.595463353471,29.2822,29.3017,29.2822,29.2822,11512.5955
2012-06-01 12:20:00,44.96,44.96,44.91,44.92,31688.13404764619,29.2887,29.2887,29.2561,29.2626,31688.134
2012-06-01 12:25:00,44.91,44.91,44.86,44.89,25190.926706941755,29.2561,29.2561,29.2235,29.2431,25190.9267
2012-06-01 12:30:00,44.89,44.92,44.87,44.9,18807.705459933888,29.2431,29.2626,29.2301,29.2496,18807.7055
2012-06-01 12:35:00,44.9,44.93,44.89,44.89,10258.748432691213,29.2496,29.2691,29.2431,29.2431,10258.7484
2012-06-01 12:40:00,44.89,44.92,44.87,44.87,13222.386868802008,29.2431,29.2626,29.2301,29.2301,13222.3869
2012-06-01 12:45:00,44.87,44.9,44.87,44.9,8320.984839849538,29.2301,29.2496,29.2301,29.2496,8320.9848
2012-06-01 12:50:00,44.9,44.9,44.86,44.86,13450.359056195144,29.2496,29.2496,29.2235,29.2235,13450.3591
2012-06-01 12:55:00,44.86,44.89,44.86,44.87,19605.60811580987,29.2235,29.2431,29.2235,29.2301,19605.6081
2012-06-01 13:00:00,44.87,44.88,44.84,44.87,15274.136555340248,29.2301,29.2366,29.2105,29.2301,15274.1366
2012-06-01 13:05:00,44.87,44.91,44.87,44.89,24620.99623845891,29.2301,29.2561,29.2301,29.2431,24620.9962
2012-06-01 13:10:00,44.9,44.92,44.88,44.9,23481.135301493217,29.2496,29.2626,29.2366,29.2496,23481.1353
2012-06-01 13:15:00,44.91,44.93,44.88,44.89,40693.03544967514,29.2561,29.2691,29.2366,29.2431,40693.0354
2012-06-01 13:20:00,44.88,44.88,44.84,44.86,19035.677647327026,29.2366,29.2366,29.2105,29.2235,19035.6776
2012-06-01 13:25:00,44.85,44.88,44.79,44.79,33055.96717200502,29.217,29.2366,29.1779,29.1779,33055.9672
2012-06-01 13:30:00,44.79,44.8,44.75,44.76,44340.59044796535,29.1779,29.1845,29.1519,29.1584,44340.5904
2012-06-01 13:35:00,44.77,44.79,44.72,44.72,36019.60560811581,29.1649,29.1779,29.1323,29.1323,36019.6056
2012-06-01 13:40:00,44.72,44.81,44.71,44.8,31118.203579163343,29.1323,29.191,29.1258,29.1845,31118.2036
2012-06-01 13:45:00,44.8,44.81,44.76,44.78,17667.844522968197,29.1845,29.191,29.1584,29.1714,17667.8445
2012-06-01 13:50:00,44.76,44.77,44.72,44.75,25076.940613245184,29.1584,29.1649,29.1323,29.1519,25076.9406
2012-06-01 13:55:00,44.74,44.76,44.72,44.75,17667.844522968197,29.1454,29.1584,29.1323,29.1519,17667.8445
2012-06-01 14:00:00,44.76,44.76,44.67,44.69,39211.21623161974,29.1584,29.1584,29.0998,29.1128,39211.2162
2012-06-01 14:05:00,44.68,44.74,44.66,44.72,31232.18967285992,29.1063,29.1454,29.0932,29.1323,31232.1897
2012-06-01 14:10:00,44.71,44.72,44.66,44.67,19833.58030320301,29.1258,29.1323,29.0932,29.0998,19833.5803
2012-06-01 14:15:00,44.67,44.71,44.67,44.7,29864.356548501084,29.0998,29.1258,29.0998,29.1193,29864.3565
2012-06-01 14:20:00,44.69,44.8,44.69,44.79,44454.57654166192,29.1128,29.1845,29.1128,29.1779,44454.5765
2012-06-01 14:25:00,44.79,44.81,44.78,44.79,32600.02279721874,29.1779,29.191,29.1714,29.1779,32600.0228
2012-06-01 14:30:00,44.78,44.82,44.77,44.8,48900.034195828106,29.1714,29.1975,29.1649,29.1845,48900.0342
2012-06-01 14:35:00,44.8,44.84,44.78,44.81,50267.86732018694,29.1845,29.2105,29.1714,29.191,50267.8673
2012-06-01 14:40:00,44.8,44.82,44.75,44.79,59500.74090960903,29.1845,29.1975,29.1519,29.1779,59500.7409
2012-06-01 14:45:00,44.79,44.81,44.77,44.79,20175.53858429272,29.1779,29.191,29.1649,29.1779,20175.5386
2012-06-01 14:50:00,44.79,44.82,44.74,44.75,24848.968425852046,29.1779,29.1975,29.1454,29.1519,24848.9684
2012-06-01 14:55:00,44.74,44.75,44.72,44.73,29294.42608001824,29.1454,29.1519,29.1323,29.1388,29294.4261
2012-06-01 15:00:00,44.73,44.78,44.71,44.73,34423.80029636384,29.1388,29.1714,29.1258,29.1388,34423.8003
2012-06-01 15:05:00,44.73,44.79,44.73,44.78,25304.91280063832,29.1388,29.1779,29.1388,29.1714,25304.9128
2012-06-01 15:10:00,44.78,44.84,44.75,44.76,50951.78388236636,29.1714,29.2105,29.1519,29.1584,50951.7839
2012-06-01 15:15:00,44.76,44.79,44.7,44.72,30548.273110680497,29.1584,29.1779,29.1193,29.1323,30548.2731
2012-06-01 15:20:00,44.72,44.73,44.66,44.67,96888.17964208366,29.1323,29.1388,29.0932,29.0998,96888.1796
2012-06-01 15:25:00,44.67,44.73,44.66,44.7,36703.522170295226,29.0998,29.1388,29.0932,29.1193,36703.5222
2012-06-01 15:30:00,44.71,44.78,44.65,44.75,74204.94699646643,29.1258,29.1714,29.0867,29.1519,74204.947
2012-06-01 15:35:00,44.75,44.77,44.72,44.72,54599.33888065656,29.1519,29.1649,29.1323,29.1323,54599.3389
2012-06-01 15:40:00,44.72,44.79,44.72,44.74,87769.29214635814,29.1323,29.1779,29.1323,29.1454,87769.2921
2012-06-01 15:45:00,44.75,44.79,44.73,44.73,51863.672631938905,29.1519,29.1779,29.1388,29.1388,51863.6726
2012-06-01 15:50:00,44.74,44.79,44.71,44.71,91872.79151943464,29.1454,29.1779,29.1258,29.1258,91872.7915
2012-06-01 15:55:00,44.71,44.72,44.65,44.66,117747.6347885558,29.1258,29.1323,29.0867,29.0932,117747.6348
2012-06-04 09:30:00,44.87,45.07,44.84,45.01,67479.76746836885,29.2301,29.3603,29.2105,29.3213,67479.7675
2012-06-04 09:35:00,45.03,45.1,44.97,45.07,56423.116379801664,29.3343,29.3799,29.2952,29.3603,56423.1164
2012-06-04 09:40:00,45.07,45.1,45.03,45.05,12424.484212926023,29.3603,29.3799,29.3343,29.3473,12424.4842
2012-06-04 09:45:00,45.05,45.05,44.91,45.01,49811.92294540066,29.3473,29.3473,29.2561,29.3213,49811.9229
2012-06-04 09:50:00,44.97,45.01,44.95,45.01,36817.5082639918,29.2952,29.3213,29.2822,29.3213,36817.5083
2012-06-04 09:55:00,44.99,45.06,44.94,45.06,30092.32873589422,29.3082,29.3538,29.2757,29.3538,30092.3287
2012-06-04 10:00:00,45.04,45.04,44.96,45.03,78422.43246323949,29.3408,29.3408,29.2887,29.3343,78422.4325
2012-06-04 10:05:00,45.01,45.01,44.96,44.99,36247.57779550895,29.3213,29.3213,29.2887,29.3082,36247.5778
2012-06-04 10:10:00,44.99,45.16,44.98,45.15,32372.0506098256,29.3082,29.419,29.3017,29.4125,32372.0506
2012-06-04 10:15:00,45.15,45.21,45.11,45.21,58816.82434742962,29.4125,29.4515,29.3864,29.4515,58816.8243
2012-06-04 10:20:00,45.19,45.22,45.13,45.15,22455.260458224097,29.4385,29.4581,29.3994,29.4125,22455.2605
2012-06-04 10:25:00,45.15,45.21,45.08,45.1,25076.940613245184,29.4125,29.4515,29.3669,29.3799,25076.9406
2012-06-04 10:30:00,45.1,45.11,45.02,45.07,31232.18967285992,29.3799,29.3864,29.3278,29.3603,31232.1897
2012-06-04 10:35:00,45.05,45.1,45.02,45.06,30662.259204377067,29.3473,29.3799,29.3278,29.3538,30662.2592
2012-06-04 10:40:00,45.08,45.13,45.05,45.07,31574.147953949618,29.3669,29.3994,29.3473,29.3603,31574.148
2012-06-04 10:45:00,45.06,45.08,45.0,45.01,20403.51077168585,29.3538,29.3669,29.3147,29.3213,20403.5108
2012-06-04 10:50:00,45.01,45.06,45.01,45.02,21771.343896044684,29.3213,29.3538,29.3213,29.3278,21771.3439
2012-06-04 10:55:00,45.02,45.08,45.02,45.06,40579.04935597857,29.3278,29.3669,29.3278,29.3538,40579.0494
2012-06-04 11:00:00,45.06,45.08,45.04,45.05,34423.80029636384,29.3538,29.3669,29.3408,29.3473,34423.8003
2012-06-04 11:05:00,45.04,45.05,44.97,44.99,21087.427333865267,29.3408,29.3473,29.2952,29.3082,21087.4273
2012-06-04 11:10:00,45.0,45.01,44.96,44.99,16527.98358600251,29.3147,29.3213,29.2887,29.3082,16527.9836
2012-06-04 11:15:00,45.0,45.01,44.95,44.95,11740.567650746609,29.3147,29.3213,29.2822,29.2822,11740.5677
2012-06-04 11:20:00,44.95,45.0,44.94,45.0,12766.44249401573,29.2822,29.3147,29.2757,29.3147,12766.4425
2012-06-04 11:25:00,45.0,45.01,44.95,44.96,12310.498119229454,29.3147,29.3213,29.2822,29.2887,12310.4981
2012-06-04 11:30:00,44.95,44.99,44.95,44.97,14818.192180553971,29.2822,29.3082,29.2822,29.2952,14818.1922
2012-06-04 11:35:00,44.96,44.96,44.94,44.96,13108.400775105438,29.2887,29.2887,29.2757,29.2887,13108.4008
2012-06-04 11:40:00,44.95,44.95,44.9,44.9,18465.74717884418,29.2822,29.2822,29.2496,29.2496,18465.7472
2012-06-04 11:45:00,44.9,44.97,44.9,44.97,36475.549982902085,29.2496,29.2952,29.2496,29.2952,36475.55
2012-06-04 11:50:00,44.96,44.97,44.93,44.94,16413.997492305938,29.2887,29.2952,29.2691,29.2757,16413.9975
2012-06-04 11:55:00,44.94,45.0,44.94,44.98,14476.233899464263,29.2757,29.3147,29.2757,29.3017,14476.2339
2012-06-04 12:00:00,44.98,45.02,44.96,45.01,27812.60686196284,29.3017,29.3278,29.2887,29.3213,27812.6069
2012-06-04 12:05:00,45.0,45.01,44.96,44.97,23481.135301493217,29.3147,29.3213,29.2887,29.2952,23481.1353
2012-06-04 12:10:00,44.96,44.97,44.88,44.89,24620.99623845891,29.2887,29.2952,29.2366,29.2431,24620.9962
2012-06-04 12:15:00,44.9,44.9,44.85,44.87,11170.637182263765,29.2496,29.2496,29.217,29.2301,11170.6372
2012-06-04 12:20:00,44.87,44.87,44.84,44.86,9802.804057904936,29.2301,29.2301,29.2105,29.2235,9802.8041
2012-06-04 12:25:00,44.87,44.88,44.81,44.83,23481.135301493217,29.2301,29.2366,29.191,29.204,23481.1353
2012-06-04 12:30:00,44.84,44.84,44.81,44.84,5471.332497435313,29.2105,29.2105,29.191,29.2105,5471.3325
2012-06-04 12:35:00,44.84,44.91,44.83,44.88,14932.178274250542,29.2105,29.2561,29.204,29.2366,14932.1783
2012-06-04 12:40:00,44.89,44.93,44.87,44.88,11056.651088567194,29.2431,29.2691,29.2301,29.2366,11056.6511
2012-06-04 12:45:00,44.89,44.9,44.87,44.88,10258.748432691213,29.2431,29.2496,29.2301,29.2366,10258.7484
2012-06-04 12:50:00,44.87,44.87,44.83,44.86,10258.748432691213,29.2301,29.2301,29.204,29.2235,10258.7484
2012-06-04 12:55:00,44.86,44.88,44.85,44.87,18123.788897754475,29.2235,29.2366,29.217,29.2301,18123.7889
2012-06-04 13:00:00,44.88,44.93,44.88,44.93,11626.58155705004,29.2366,29.2691,29.2366,29.2691,11626.5816
2012-06-04 13:05:00,44.92,44.92,44.85,44.87,9460.84577681523,29.2626,29.2626,29.217,29.2301,9460.8458
2012-06-04 13:10:00,44.87,44.89,44.86,44.89,10600.70671378092,29.2301,29.2431,29.2235,29.2431,10600.7067
2012-06-04 13:15:00,44.89,44.92,44.84,44.86,16072.039211216232,29.2431,29.2626,29.2105,29.2235,16072.0392
2012-06-04 13:20:00,44.84,44.85,44.81,44.81,22341.27436452753,29.2105,29.217,29.191,29.191,22341.2744
2012-06-04 13:25:00,44.8,44.87,44.8,44.87,16641.969679699076,29.1845,29.2301,29.1845,29.2301,16641.9697
2012-06-04 13:30:00,44.87,44.9,44.85,44.9,14590.219993160834,29.2301,29.2496,29.217,29.2496,14590.22
2012-06-04 13:35:00,44.9,45.0,44.9,44.98,20745.469052775563,29.2496,29.3147,29.2496,29.3017,20745.4691
2012-06-04 13:40:00,44.97,44.99,44.94,44.99,13564.345149891711,29.2952,29.3082,29.2757,29.3082,13564.3451
2012-06-04 13:45:00,44.98,44.98,44.93,44.93,6611.193434401003,29.3017,29.3017,29.2691,29.2691,6611.1934
2012-06-04 13:50:00,44.93,44.95,44.91,44.92,34537.78639006041,29.2691,29.2822,29.2561,29.2626,34537.7864
2012-06-04 13:55:00,44.92,44.93,44.87,44.92,21315.399521258405,29.2626,29.2691,29.2301,29.2626,21315.3995
2012-06-04 14:00:00,44.92,44.98,44.89,44.96,19377.635928416734,29.2626,29.3017,29.2431,29.2887,19377.6359
2012-06-04 14:05:00,44.96,44.96,44.92,44.93,19947.56639689958,29.2887,29.2887,29.2626,29.2691,19947.5664
2012-06-04 14:10:00,44.93,44.96,44.92,44.94,22569.246551920667,29.2691,29.2887,29.2626,29.2757,22569.2466
2012-06-04 14:15:00,44.94,45.03,44.92,45.01,36475.549982902085,29.2757,29.3343,29.2626,29.3213,36475.55
2012-06-04 14:20:00,45.01,45.08,45.0,45.07,25532.88498803146,29.3213,29.3669,29.3147,29.3603,25532.885
2012-06-04 14:25:00,45.07,45.11,45.05,45.09,40123.10498119229,29.3603,29.3864,29.3473,29.3734,40123.105
2012-06-04 14:30:00,45.09,45.15,45.04,45.14,28268.55123674912,29.3734,29.4125,29.3408,29.4059,28268.5512
2012-06-04 14:35:00,45.14,45.22,45.14,45.16,38869.25795053004,29.4059,29.4581,29.4059,29.419,38869.258
2012-06-04 14:40:00,45.16,45.17,45.12,45.14,37729.39701356435,29.419,29.4255,29.3929,29.4059,37729.397
2012-06-04 14:45:00,45.14,45.15,45.1,45.12,19719.59420950644,29.4059,29.4125,29.3799,29.3929,19719.5942
2012-06-04 14:50:00,45.1,45.14,45.09,45.14,25874.843269121167,29.3799,29.4059,29.3734,29.4059,25874.8433
2012-06-04 14:55:00,45.13,45.13,45.07,45.08,41718.91029294426,29.3994,29.3994,29.3603,29.3669,41718.9103
2012-06-04 15:00:00,45.08,45.13,45.08,45.11,29636.384361107943,29.3669,29.3994,29.3669,29.3864,29636.3844
2012-06-04 15:05:00,45.11,45.14,45.11,45.13,24848.968425852046,29.3864,29.4059,29.3864,29.3994,24848.9684
2012-06-04 15:10:00,45.13,45.13,45.09,45.11,33169.95326570159,29.3994,29.3994,29.3734,29.3864,33169.9533
2012-06-04 15:15:00,45.1,45.14,45.04,45.14,26900.71811239029,29.3799,29.4059,29.3408,29.4059,26900.7181
2012-06-04 15:20:00,45.13,45.13,45.08,45.1,29408.41217371481,29.3994,29.3994,29.3669,29.3799,29408.4122
2012-06-04 15:25:00,45.1,45.19,45.07,45.16,51635.70044454576,29.3799,29.4385,29.3603,29.419,51635.7004
2012-06-04 15:30:00,45.16,45.16,45.08,45.09,45708.42357232418,29.419,29.419,29.3669,29.3734,45708.4236
2012-06-04 15:35:00,45.09,45.14,45.08,45.13,41604.92419924769,29.3734,29.4059,29.3669,29.3994,41604.9242
2012-06-04 15:40:00,45.14,45.17,45.12,45.16,69987.46152969338,29.4059,29.4255,29.3929,29.419,69987.4615
2012-06-04 15:45:00,45.17,45.2,45.15,45.17,89707.05573919982,29.4255,29.445,29.4125,29.4255,89707.0557
2012-06-04 15:50:00,45.18,45.27,45.18,45.23,126182.6057221019,29.432,29.4906,29.432,29.4646,126182.6057
2012-06-04 15:55:00,45.23,45.27,45.2,45.22,168471.446483529,29.4646,29.4906,29.445,29.4581,168471.4465
2012-06-05 09:30:00,45.06,45.15,44.94,44.98,43998.63216687564,29.3538,29.4125,29.2757,29.3017,43998.6322
2012-06-05 09:35:00,45.01,45.11,44.99,45.08,27014.70420608686,29.3213,29.3864,29.3082,29.3669,27014.7042
2012-06-05 09:40:00,45.06,45.15,45.02,45.14,25646.87108172803,29.3538,29.4125,29.3278,29.4059,25646.8711
2012-06-05 09:45:00,45.14,45.2,45.13,45.18,30662.259204377067,29.4059,29.445,29.3994,29.432,30662.2592
2012-06-05 09:50:00,45.17,45.22,45.16,45.17,29864.356548501084,29.4255,29.4581,29.419,29.4255,29864.3565
2012-06-05 09:55:00,45.18,45.2,45.15,45.16,25646.87108172803,29.432,29.445,29.4125,29.419,25646.8711
2012-06-05 10:00:00,45.17,45.37,45.17,45.27,64060.184657471786,29.4255,29.5558,29.4255,29.4906,64060.1847
2012-06-05 10:05:00,45.26,45.34,45.24,45.29,26102.815456514305,29.4841,29.5362,29.4711,29.5037,26102.8155
2012-06-05 10:10:00,45.29,45.3,45.25,45.29,26900.71811239029,29.5037,29.5102,29.4776,29.5037,26900.7181
2012-06-05 10:15:00,45.29,45.3,45.23,45.25,25874.843269121167,29.5037,29.5102,29.4646,29.4776,25874.8433
2012-06-05 10:20:00,45.23,45.34,45.23,45.34,30320.30092328736,29.4646,29.5362,29.4646,29.5362,30320.3009
2012-06-05 10:25:00,45.33,45.38,45.28,45.29,35449.675139632964,29.5297,29.5623,29.4971,29.5037,35449.6751
2012-06-05 10:30:00,45.3,45.32,45.23,45.26,20859.45514647213,29.5102,29.5232,29.4646,29.4841,20859.4551
2012-06-05 10:35:00,45.27,45.29,45.24,45.28,16072.039211216232,29.4906,29.5037,29.4711,29.4971,16072.0392
2012-06-05 10:40:00,45.28,45.28,45.23,45.24,14590.219993160834,29.4971,29.4971,29.4646,29.4711,14590.22
2012-06-05 10:45:00,45.25,45.26,45.15,45.16,37957.36920095748,29.4776,29.4841,29.4125,29.419,37957.3692
2012-06-05 10:50:00,45.16,45.2,45.13,45.2,22227.28827083096,29.419,29.445,29.3994,29.445,22227.2883
2012-06-05 10:55:00,45.2,45.21,45.15,45.18,56081.15809871196,29.445,29.4515,29.4125,29.432,56081.1581
2012-06-05 11:00:00,45.17,45.18,45.15,45.18,9118.88749572552,29.4255,29.432,29.4125,29.432,9118.8875
2012-06-05 11:05:00,45.18,45.22,45.17,45.21,14134.27561837456,29.432,29.4581,29.4255,29.4515,14134.2756
2012-06-05 11:10:00,45.22,45.25,45.22,45.24,15616.094836429957,29.4581,29.4776,29.4581,29.4711,15616.0948
2012-06-05 11:15:00,45.25,45.3,45.25,45.3,21999.31608343782,29.4776,29.5102,29.4776,29.5102,21999.3161
2012-06-05 11:20:00,45.31,45.32,45.28,45.29,11056.651088567194,29.5167,29.5232,29.4971,29.5037,11056.6511
2012-06-05 11:25:00,45.29,45.3,45.25,45.25,11512.595463353471,29.5037,29.5102,29.4776,29.4776,11512.5955
2012-06-05 11:30:00,45.26,45.3,45.26,45.28,20859.45514647213,29.4841,29.5102,29.4841,29.4971,20859.4551
2012-06-05 11:35:00,45.28,45.33,45.23,45.27,58588.85216003648,29.4971,29.5297,29.4646,29.4906,58588.8522
2012-06-05 11:40:00,45.27,45.28,45.22,45.23,36133.59170181238,29.4906,29.4971,29.4581,29.4646,36133.5917
2012-06-05 11:45:00,45.22,45.24,45.22,45.23,16755.955773395646,29.4581,29.4711,29.4581,29.4646,16755.9558
2012-06-05 11:50:00,45.22,45.23,45.19,45.2,32372.0506098256,29.4581,29.4646,29.4385,29.445,32372.0506
2012-06-05 11:55:00,45.19,45.2,45.17,45.17,17553.85842927163,29.4385,29.445,29.4255,29.4255,17553.8584
2012-06-05 12:00:00,45.18,45.24,45.18,45.23,14134.27561837456,29.432,29.4711,29.432,29.4646,14134.2756
2012-06-05 12:05:00,45.23,45.3,45.23,45.28,24962.954519548617,29.4646,29.5102,29.4646,29.4971,24962.9545
2012-06-05 12:10:00,45.28,45.29,45.27,45.27,9460.84577681523,29.4971,29.5037,29.4906,29.4906,9460.8458
2012-06-05 12:15:00,45.27,45.28,45.2,45.25,20859.45514647213,29.4906,29.4971,29.445,29.4776,20859.4551
2012-06-05 12:20:00,45.24,45.29,45.22,45.29,16641.969679699076,29.4711,29.5037,29.4581,29.5037,16641.9697
2012-06-05 12:25:00,45.29,45.29,45.24,45.27,22683.23264561724,29.5037,29.5037,29.4711,29.4906,22683.2326
2012-06-05 12:30:00,45.28,45.36,45.27,45.35,58816.82434742962,29.4971,29.5493,29.4906,29.5427,58816.8243
2012-06-05 12:35:00,45.35,45.35,45.29,45.29,8776.929214635815,29.5427,29.5427,29.5037,29.5037,8776.9292
2012-06-05 12:40:00,45.3,45.32,45.28,45.29,12082.525931836317,29.5102,29.5232,29.4971,29.5037,12082.5259
2012-06-05 12:45:00,45.29,45.3,45.22,45.22,15616.094836429957,29.5037,29.5102,29.4581,29.4581,15616.0948
2012-06-05 12:50:00,45.23,45.29,45.22,45.23,16755.955773395646,29.4646,29.5037,29.4581,29.4646,16755.9558
2012-06-05 12:55:00,45.23,45.29,45.23,45.28,15160.15046164368,29.4646,29.5037,29.4646,29.4971,15160.1505
2012-06-05 13:00:00,45.28,45.29,45.24,45.29,15958.053117519665,29.4971,29.5037,29.4711,29.5037,15958.0531
2012-06-05 13:05:00,45.29,45.3,45.27,45.28,21771.343896044684,29.5037,29.5102,29.4906,29.4971,21771.3439
2012-06-05 13:10:00,45.28,45.3,45.28,45.3,4103.4993730764845,29.4971,29.5102,29.4971,29.5102,4103.4994
2012-06-05 13:15:00,45.3,45.3,45.25,45.25,17325.886241878492,29.5102,29.5102,29.4776,29.4776,17325.8862
2012-06-05 13:20:00,45.26,45.33,45.25,45.32,17895.816710361338,29.4841,29.5297,29.4776,29.5232,17895.8167
2012-06-05 13:25:00,45.32,45.34,45.3,45.32,14932.178274250542,29.5232,29.5362,29.5102,29.5232,14932.1783
2012-06-05 13:30:00,45.33,45.37,45.3,45.35,40351.07716858544,29.5297,29.5558,29.5102,29.5427,40351.0772
2012-06-05 13:35:00,45.35,45.38,45.34,45.37,9802.804057904936,29.5427,29.5623,29.5362,29.5558,9802.8041
2012-06-05 13:40:00,45.37,45.41,45.35,45.41,10372.73452638778,29.5558,29.5818,29.5427,29.5818,10372.7345
2012-06-05 13:45:00,45.4,45.44,45.4,45.44,9688.817964208369,29.5753,29.6014,29.5753,29.6014,9688.818
2012-06-05 13:50:00,45.44,45.48,45.41,45.43,22113.30217713439,29.6014,29.6274,29.5818,29.5949,22113.3022
2012-06-05 13:55:00,45.43,45.44,45.42,45.44,2963.6384361107944,29.5949,29.6014,29.5883,29.6014,2963.6384
2012-06-05 14:00:00,45.44,45.44,45.43,45.44,7979.026558759831,29.6014,29.6014,29.5949,29.6014,7979.0266
2012-06-05 14:05:00,45.44,45.51,45.44,45.5,29750.37045480452,29.6014,29.647,29.6014,29.6405,29750.3705
2012-06-05 14:10:00,45.5,45.5,45.45,45.49,12766.44249401573,29.6405,29.6405,29.6079,29.6339,12766.4425
2012-06-05 14:15:00,45.5,45.53,45.46,45.51,27128.690299783422,29.6405,29.66,29.6144,29.647,27128.6903
2012-06-05 14:20:00,45.51,45.52,45.46,45.47,17781.830616664767,29.647,29.6535,29.6144,29.6209,17781.8306
2012-06-05 14:25:00,45.49,45.51,45.48,45.51,10030.776245298071,29.6339,29.647,29.6274,29.647,10030.7762
2012-06-05 14:30:00,45.51,45.52,45.49,45.52,11170.637182263765,29.647,29.6535,29.6339,29.6535,11170.6372
2012-06-05 14:35:00,45.52,45.52,45.47,45.47,12880.428587712298,29.6535,29.6535,29.6209,29.6209,12880.4286
2012-06-05 14:40:00,45.46,45.48,45.45,45.46,17895.816710361338,29.6144,29.6274,29.6079,29.6144,17895.8167
2012-06-05 14:45:00,45.45,45.47,45.43,45.44,25760.8571754246,29.6079,29.6209,29.5949,29.6014,25760.8572
2012-06-05 14:50:00,45.44,45.46,45.43,45.45,15502.108742733386,29.6014,29.6144,29.5949,29.6079,15502.1087
2012-06-05 14:55:00,45.45,45.45,45.43,45.44,20973.4412401687,29.6079,29.6079,29.5949,29.6014,20973.4412
2012-06-05 15:00:00,45.44,45.51,45.44,45.46,28610.509517838826,29.6014,29.647,29.6014,29.6144,28610.5095
2012-06-05 15:05:00,45.46,45.48,45.41,45.41,21315.399521258405,29.6144,29.6274,29.5818,29.5818,21315.3995
2012-06-05 15:10:00,45.41,45.43,45.37,45.4,26558.75983130058,29.5818,29.5949,29.5558,29.5753,26558.7598
2012-06-05 15:15:00,45.4,45.44,45.38,45.42,17439.87233557506,29.5753,29.6014,29.5623,29.5883,17439.8723
2012-06-05 15:20:00,45.42,45.44,45.41,45.43,27128.690299783422,29.5883,29.6014,29.5818,29.5949,27128.6903
2012-06-05 15:25:00,45.42,45.43,45.37,45.39,37045.48045138493,29.5883,29.5949,29.5558,29.5688,37045.4805
2012-06-05 15:30:00,45.4,45.42,45.38,45.4,50153.88122649037,29.5753,29.5883,29.5623,29.5753,50153.8812
2012-06-05 15:35:00,45.4,45.44,45.38,45.43,42516.81294882025,29.5753,29.6014,29.5623,29.5949,42516.8129
2012-06-05 15:40:00,45.43,45.47,45.41,45.44,39781.14670010259,29.5949,29.6209,29.5818,29.6014,39781.1467
2012-06-05 15:45:00,45.44,45.45,45.41,45.44,38755.27185683347,29.6014,29.6079,29.5818,29.6014,38755.2719
2012-06-05 15:50:00,45.45,45.52,45.44,45.51,76826.62715148753,29.6079,29.6535,29.6014,29.647,76826.6272
2012-06-05 15:55:00,45.51,45.51,45.43,45.44,204946.9964664311,29.647,29.647,29.5949,29.6014,204946.9965
2012-06-06 09:30:00,45.29,45.66,45.29,45.58,50723.811694973214,29.7232,29.966,29.7232,29.9135,50723.8117
2012-06-06 09:35:00,45.6,45.71,45.59,45.64,29636.384361107943,29.9266,29.9988,29.9201,29.9529,29636.3844
2012-06-06 09:40:00,45.65,45.72,45.61,45.69,34765.758577453555,29.9595,30.0054,29.9332,29.9857,34765.7586
2012-06-06 09:45:00,45.69,45.77,45.69,45.73,39895.13279379916,29.9857,30.0382,29.9857,30.012,39895.1328
2012-06-06 09:50:00,45.73,45.75,45.68,45.75,18123.788897754475,30.012,30.0251,29.9791,30.0251,18123.7889
2012-06-06 09:55:00,45.76,45.81,45.74,45.75,27470.64858087313,30.0316,30.0645,30.0185,30.0251,27470.6486
2012-06-06 10:00:00,45.75,45.86,45.75,45.84,38869.25795053004,30.0251,30.0973,30.0251,30.0841,38869.258
2012-06-06 10:05:00,45.86,45.95,45.85,45.95,37045.48045138493,30.0973,30.1563,30.0907,30.1563,37045.4805
2012-06-06 10:10:00,45.94,45.97,45.89,45.96,37159.4665450815,30.1498,30.1695,30.117,30.1629,37159.4665
2012-06-06 10:15:00,45.97,45.97,45.91,45.94,20289.524677989284,30.1695,30.1695,30.1301,30.1498,20289.5247
2012-06-06 10:20:00,45.94,45.96,45.89,45.96,22569.246551920667,30.1498,30.1629,30.117,30.1629,22569.2466
2012-06-06 10:25:00,45.95,45.99,45.94,45.97,45480.45138493104,30.1563,30.1826,30.1498,30.1695,45480.4514
2012-06-06 10:30:00,45.97,46.07,45.95,46.07,25076.940613245184,30.1695,30.2351,30.1563,30.2351,25076.9406
2012-06-06 10:35:00,46.06,46.09,46.03,46.07,49355.97857061439,30.2285,30.2482,30.2088,30.2351,49355.9786
2012-06-06 10:40:00,46.08,46.08,46.04,46.07,21087.427333865267,30.2417,30.2417,30.2154,30.2351,21087.4273
2012-06-06 10:45:00,46.07,46.1,46.04,46.06,32827.99498461188,30.2351,30.2548,30.2154,30.2285,32827.995
2012-06-06 10:50:00,46.08,46.16,46.08,46.15,28952.46779892853,30.2417,30.2942,30.2417,30.2876,28952.4678
2012-06-06 10:55:00,46.16,46.17,46.15,46.16,15730.080930126524,30.2942,30.3007,30.2876,30.2942,15730.0809
2012-06-06 11:00:00,46.16,46.16,46.06,46.06,28382.537330445684,30.2942,30.2942,30.2285,30.2285,28382.5373
2012-06-06 11:05:00,46.07,46.07,45.99,46.02,34993.73076484669,30.2351,30.2351,30.1826,30.2023,34993.7308
2012-06-06 11:10:00,46.02,46.05,45.98,46.01,15502.108742733386,30.2023,30.222,30.176,30.1957,15502.1087
2012-06-06 11:15:00,46.01,46.01,45.96,45.96,12994.414681408867,30.1957,30.1957,30.1629,30.1629,12994.4147
2012-06-06 11:20:00,45.96,46.03,45.95,46.01,27128.690299783422,30.1629,30.2088,30.1563,30.1957,27128.6903
2012-06-06 11:25:00,46.01,46.02,46.0,46.01,32030.092328735893,30.1957,30.2023,30.1892,30.1957,32030.0923
2012-06-06 11:30:00,46.01,46.02,45.99,46.02,19263.649834720163,30.1957,30.2023,30.1826,30.2023,19263.6498
2012-06-06 11:35:00,46.01,46.06,46.01,46.05,16869.941867092213,30.1957,30.2285,30.1957,30.222,16869.9419
2012-06-06 11:40:00,46.05,46.08,46.04,46.08,10828.678901174057,30.222,30.2417,30.2154,30.2417,10828.6789
2012-06-06 11:45:00,46.08,46.1,46.08,46.08,12310.498119229454,30.2417,30.2548,30.2417,30.2417,12310.4981
2012-06-06 11:50:00,46.08,46.1,46.07,46.07,18123.788897754475,30.2417,30.2548,30.2351,30.2351,18123.7889
2012-06-06 11:55:00,46.07,46.08,46.06,46.07,12766.44249401573,30.2351,30.2417,30.2285,30.2351,12766.4425
2012-06-06 12:00:00,46.08,46.12,46.07,46.12,9802.804057904936,30.2417,30.2679,30.2351,30.2679,9802.8041
2012-06-06 12:05:00,46.12,46.14,46.1,46.14,15844.067023823094,30.2679,30.281,30.2548,30.281,15844.067
2012-06-06 12:10:00,46.14,46.17,46.13,46.16,22569.246551920667,30.281,30.3007,30.2745,30.2942,22569.2466
2012-06-06 12:15:00,46.16,46.17,46.15,46.16,6725.179528097572,30.2942,30.3007,30.2876,30.2942,6725.1795
2012-06-06 12:20:00,46.16,46.21,46.16,46.17,23481.135301493217,30.2942,30.327,30.2942,30.3007,23481.1353
2012-06-06 12:25:00,46.17,46.2,46.16,46.18,12994.414681408867,30.3007,30.3204,30.2942,30.3073,12994.4147
2012-06-06 12:30:00,46.17,46.21,46.16,46.21,17895.816710361338,30.3007,30.327,30.2942,30.327,17895.8167
2012-06-06 12:35:00,46.21,46.24,46.21,46.22,10714.692807477488,30.327,30.3467,30.327,30.3335,10714.6928
2012-06-06 12:40:00,46.22,46.26,46.22,46.22,23253.16311410008,30.3335,30.3598,30.3335,30.3335,23253.1631
2012-06-06 12:45:00,46.22,46.22,46.18,46.19,23937.079676279493,30.3335,30.3335,30.3073,30.3138,23937.0797
2012-06-06 12:50:00,46.2,46.2,46.15,46.15,25304.91280063832,30.3204,30.3204,30.2876,30.2876,25304.9128
2012-06-06 12:55:00,46.15,46.15,46.11,46.11,29180.439986321668,30.2876,30.2876,30.2613,30.2613,29180.44
2012-06-06 13:00:00,46.12,46.15,46.12,46.13,16641.969679699076,30.2679,30.2876,30.2679,30.2745,16641.9697
2012-06-06 13:05:00,46.13,46.15,46.12,46.15,12994.414681408867,30.2745,30.2876,30.2679,30.2876,12994.4147
2012-06-06 13:10:00,46.15,46.16,46.13,46.15,6041.262965918158,30.2876,30.2942,30.2745,30.2876,6041.263
2012-06-06 13:15:00,46.15,46.19,46.15,46.19,11512.595463353471,30.2876,30.3138,30.2876,30.3138,11512.5955
2012-06-06 13:20:00,46.18,46.22,46.16,46.2,21087.427333865267,30.3073,30.3335,30.2942,30.3204,21087.4273
2012-06-06 13:25:00,46.2,46.23,46.2,46.23,17553.85842927163,30.3204,30.3401,30.3204,30.3401,17553.8584
2012-06-06 13:30:00,46.23,46.24,46.19,46.21,16869.941867092213,30.3401,30.3467,30.3138,30.327,16869.9419
2012-06-06 13:35:00,46.21,46.22,46.2,46.22,10714.692807477488,30.327,30.3335,30.3204,30.3335,10714.6928
2012-06-06 13:40:00,46.21,46.22,46.2,46.22,18465.74717884418,30.327,30.3335,30.3204,30.3335,18465.7472
2012-06-06 13:45:00,46.22,46.26,46.22,46.25,17211.90014818192,30.3335,30.3598,30.3335,30.3532,17211.9001
2012-06-06 13:50:00,46.26,46.28,46.25,46.28,15844.067023823094,30.3598,30.3729,30.3532,30.3729,15844.067
2012-06-06 13:55:00,46.29,46.29,46.26,46.29,13678.331243588282,30.3795,30.3795,30.3598,30.3795,13678.3312
2012-06-06 14:00:00,46.29,46.32,46.25,46.25,30320.30092328736,30.3795,30.3992,30.3532,30.3532,30320.3009
2012-06-06 14:05:00,46.25,46.29,46.25,46.28,20061.552490596147,30.3532,30.3795,30.3532,30.3729,20061.5525
2012-06-06 14:10:00,46.27,46.3,46.27,46.27,23253.16311410008,30.3663,30.386,30.3663,30.3663,23253.1631
2012-06-06 14:15:00,46.27,46.31,46.25,46.31,23709.107488886355,30.3663,30.3926,30.3532,30.3926,23709.1075
2012-06-06 14:20:00,46.31,46.31,46.28,46.29,30320.30092328736,30.3926,30.3926,30.3729,30.3795,30320.3009
2012-06-06 14:25:00,46.29,46.34,46.28,46.33,40921.00763706828,30.3795,30.4123,30.3729,30.4057,40921.0076
2012-06-06 14:30:00,46.33,46.4,46.32,46.4,28952.46779892853,30.4057,30.4517,30.3992,30.4517,28952.4678
2012-06-06 14:35:00,46.4,46.43,46.38,46.41,28154.565143052547,30.4517,30.4714,30.4385,30.4582,28154.5651
2012-06-06 14:40:00,46.41,46.44,46.4,46.42,37957.36920095748,30.4582,30.4779,30.4517,30.4648,37957.3692
2012-06-06 14:45:00,46.43,46.44,46.42,46.44,20973.4412401687,30.4714,30.4779,30.4648,30.4779,20973.4412
2012-06-06 14:50:00,46.44,46.45,46.43,46.45,55169.26934913941,30.4779,30.4845,30.4714,30.4845,55169.2693
2012-06-06 14:55:00,46.46,46.49,46.45,46.49,58702.83825373305,30.491,30.5107,30.4845,30.5107,58702.8383
2012-06-06 15:00:00,46.48,46.51,46.47,46.51,47874.159352558985,30.5042,30.5239,30.4976,30.5239,47874.1594
2012-06-06 15:05:00,46.51,46.53,46.49,46.53,51293.74216345606,30.5239,30.537,30.5107,30.537,51293.7422
2012-06-06 15:10:00,46.53,46.56,46.52,46.53,52091.64481933204,30.537,30.5567,30.5304,30.537,52091.6448
2012-06-06 15:15:00,46.53,46.53,46.5,46.52,42744.78513621338,30.537,30.537,30.5173,30.5304,42744.7851
2012-06-06 15:20:00,46.52,46.54,46.51,46.54,54257.38059956685,30.5304,30.5435,30.5239,30.5435,54257.3806
2012-06-06 15:25:00,46.54,46.56,46.53,46.53,56765.07466089137,30.5435,30.5567,30.537,30.537,56765.0747
2012-06-06 15:30:00,46.53,46.54,46.5,46.51,50723.811694973214,30.537,30.5435,30.5173,30.5239,50723.8117
2012-06-06 15:35:00,46.51,46.52,46.45,46.45,54143.39450587028,30.5239,30.5304,30.4845,30.4845,54143.3945
2012-06-06 15:40:00,46.45,46.48,46.44,46.48,47532.20107146928,30.4845,30.5042,30.4779,30.5042,47532.2011
2012-06-06 15:45:00,46.49,46.57,46.49,46.53,85375.58417873019,30.5107,30.5632,30.5107,30.537,85375.5842
2012-06-06 15:50:00,46.53,46.58,46.51,46.57,110680.49697936852,30.537,30.5698,30.5239,30.5632,110680.497
2012-06-06 15:55:00,46.57,46.6,46.51,46.6,164025.98882936282,30.5632,30.5829,30.5239,30.5829,164025.9888
2012-06-07 09:30:00,47.1,47.1,46.82,46.93,98256.0127664425,30.9111,30.9111,30.7273,30.7995,98256.0128
2012-06-07 09:35:00,46.93,46.97,46.87,46.92,46050.381853413885,30.7995,30.8257,30.7601,30.7929,46050.3819
2012-06-07 09:40:00,46.93,46.94,46.87,46.91,52091.64481933204,30.7995,30.8061,30.7601,30.7864,52091.6448
2012-06-07 09:45:00,46.9,46.94,46.85,46.9,44796.53482275162,30.7798,30.8061,30.747,30.7798,44796.5348
2012-06-07 09:50:00,46.91,47.01,46.91,47.01,29864.356548501084,30.7864,30.852,30.7864,30.852,29864.3565
2012-06-07 09:55:00,47.0,47.04,46.98,46.99,47304.22888407615,30.8454,30.8717,30.8323,30.8389,47304.2289
2012-06-07 10:00:00,46.99,47.04,46.94,47.03,96888.17964208366,30.8389,30.8717,30.8061,30.8651,96888.1796
2012-06-07 10:05:00,47.02,47.08,46.98,47.0,20631.482959078992,30.8586,30.8979,30.8323,30.8454,20631.483
2012-06-07 10:10:00,46.99,47.01,46.94,47.0,24734.98233215548,30.8389,30.852,30.8061,30.8454,24734.9823
2012-06-07 10:15:00,47.0,47.01,46.88,46.9,25190.926706941755,30.8454,30.852,30.7667,30.7798,25190.9267
2012-06-07 10:20:00,46.89,47.01,46.88,46.96,34537.78639006041,30.7732,30.852,30.7667,30.8192,34537.7864
2012-06-07 10:25:00,46.96,47.01,46.94,46.97,39211.21623161974,30.8192,30.852,30.8061,30.8257,39211.2162
2012-06-07 10:30:00,46.97,47.0,46.89,46.91,29522.398267411376,30.8257,30.8454,30.7732,30.7864,29522.3983
2012-06-07 10:35:00,46.9,46.91,46.84,46.86,28382.537330445684,30.7798,30.7864,30.7404,30.7536,28382.5373
2012-06-07 10:40:00,46.86,46.91,46.82,46.87,26558.75983130058,30.7536,30.7864,30.7273,30.7601,26558.7598
2012-06-07 10:45:00,46.86,46.88,46.82,46.85,13564.345149891711,30.7536,30.7667,30.7273,30.747,13564.3451
2012-06-07 10:50:00,46.85,46.89,46.84,46.89,23025.190926706942,30.747,30.7732,30.7404,30.7732,23025.1909
2012-06-07 10:55:00,46.89,46.94,46.87,46.94,12766.44249401573,30.7732,30.8061,30.7601,30.8061,12766.4425
2012-06-07 11:00:00,46.94,46.96,46.9,46.92,47760.17325886242,30.8061,30.8192,30.7798,30.7929,47760.1733
2012-06-07 11:05:00,46.92,46.93,46.87,46.88,12994.414681408867,30.7929,30.7995,30.7601,30.7667,12994.4147
2012-06-07 11:10:00,46.88,46.88,46.81,46.82,34195.82810897071,30.7667,30.7667,30.7207,30.7273,34195.8281
2012-06-07 11:15:00,46.81,46.86,46.8,46.8,23709.107488886355,30.7207,30.7536,30.7142,30.7142,23709.1075
2012-06-07 11:20:00,46.8,46.88,46.8,46.87,17553.85842927163,30.7142,30.7667,30.7142,30.7601,17553.8584
2012-06-07 11:25:00,46.87,46.89,46.84,46.86,20973.4412401687,30.7601,30.7732,30.7404,30.7536,20973.4412
2012-06-07 11:30:00,46.85,46.85,46.81,46.83,21543.371708651543,30.747,30.747,30.7207,30.7339,21543.3717
2012-06-07 11:35:00,46.83,46.9,46.83,46.87,14134.27561837456,30.7339,30.7798,30.7339,30.7601,14134.2756
2012-06-07 11:40:00,46.87,46.89,46.85,46.87,19035.677647327026,30.7601,30.7732,30.747,30.7601,19035.6776
2012-06-07 11:45:00,46.87,46.87,46.83,46.86,9688.817964208369,30.7601,30.7601,30.7339,30.7536,9688.818
2012-06-07 11:50:00,46.87,46.91,46.87,46.88,20517.496865382425,30.7601,30.7864,30.7601,30.7667,20517.4969
2012-06-07 11:55:00,46.87,46.88,46.85,46.85,11968.539838139746,30.7601,30.7667,30.747,30.747,11968.5398
2012-06-07 12:00:00,46.85,46.86,46.82,46.84,13450.359056195144,30.747,30.7536,30.7273,30.7404,13450.3591
2012-06-07 12:05:00,46.83,46.87,46.82,46.86,20859.45514647213,30.7339,30.7601,30.7273,30.7536,20859.4551
2012-06-07 12:10:00,46.85,46.91,46.85,46.91,11626.58155705004,30.747,30.7864,30.747,30.7864,11626.5816
2012-06-07 12:15:00,46.93,46.99,46.9,46.91,28268.55123674912,30.7995,30.8389,30.7798,30.7864,28268.5512
2012-06-07 12:20:00,46.91,46.94,46.89,46.9,15502.108742733386,30.7864,30.8061,30.7732,30.7798,15502.1087
2012-06-07 12:25:00,46.9,46.94,46.89,46.93,10486.72062008435,30.7798,30.8061,30.7732,30.7995,10486.7206
2012-06-07 12:30:00,46.92,46.92,46.88,46.9,20517.496865382425,30.7929,30.7929,30.7667,30.7798,20517.4969
2012-06-07 12:35:00,46.91,46.92,46.88,46.9,14704.206086857404,30.7864,30.7929,30.7667,30.7798,14704.2061
2012-06-07 12:40:00,46.9,46.93,46.86,46.89,22113.30217713439,30.7798,30.7995,30.7536,30.7732,22113.3022
2012-06-07 12:45:00,46.88,46.92,46.87,46.91,13222.386868802008,30.7667,30.7929,30.7601,30.7864,13222.3869
2012-06-07 12:50:00,46.9,46.94,46.89,46.93,15388.122649036815,30.7798,30.8061,30.7732,30.7995,15388.1226
2012-06-07 12:55:00,46.94,46.94,46.89,46.9,20745.469052775563,30.8061,30.8061,30.7732,30.7798,20745.4691
2012-06-07 13:00:00,46.9,46.93,46.89,46.92,9346.85968311866,30.7798,30.7995,30.7732,30.7929,9346.8597
2012-06-07 13:05:00,46.91,46.92,46.9,46.91,12196.512025532886,30.7864,30.7929,30.7798,30.7864,12196.512
2012-06-07 13:10:00,46.91,46.93,46.91,46.92,9118.88749572552,30.7864,30.7995,30.7864,30.7929,9118.8875
2012-06-07 13:15:00,46.92,46.98,46.92,46.96,17325.886241878492,30.7929,30.8323,30.7929,30.8192,17325.8862
2012-06-07 13:20:00,46.96,47.03,46.96,47.02,19263.649834720163,30.8192,30.8651,30.8192,30.8586,19263.6498
2012-06-07 13:25:00,47.02,47.03,47.0,47.01,10942.664994870624,30.8586,30.8651,30.8454,30.852,10942.665
2012-06-07 13:30:00,47.0,47.01,46.98,46.99,13222.386868802008,30.8454,30.852,30.8323,30.8389,13222.3869
2012-06-07 13:35:00,46.98,46.98,46.94,46.97,14362.247805767696,30.8323,30.8323,30.8061,30.8257,14362.2478
2012-06-07 13:40:00,46.97,46.98,46.94,46.94,49811.92294540066,30.8257,30.8323,30.8061,30.8061,49811.9229
2012-06-07 13:45:00,46.94,46.95,46.94,46.94,19263.649834720163,30.8061,30.8126,30.8061,30.8061,19263.6498
2012-06-07 13:50:00,46.94,46.94,46.87,46.88,23595.121395189788,30.8061,30.8061,30.7601,30.7667,23595.1214
2012-06-07 13:55:00,46.88,46.92,46.87,46.9,26672.74592499715,30.7667,30.7929,30.7601,30.7798,26672.7459
2012-06-07 14:00:00,46.9,46.92,46.87,46.9,19605.60811580987,30.7798,30.7929,30.7601,30.7798,19605.6081
2012-06-07 14:05:00,46.9,46.91,46.87,46.87,23367.14920779665,30.7798,30.7864,30.7601,30.7601,23367.1492
2012-06-07 14:10:00,46.87,46.87,46.84,46.85,45594.43747862761,30.7601,30.7601,30.7404,30.747,45594.4375
2012-06-07 14:15:00,46.84,46.87,46.83,46.85,57790.94950416049,30.7404,30.7601,30.7339,30.747,57790.9495
2012-06-07 14:20:00,46.84,46.88,46.83,46.86,15274.136555340248,30.7404,30.7667,30.7339,30.7536,15274.1366
2012-06-07 14:25:00,46.86,46.87,46.84,46.85,26900.71811239029,30.7536,30.7601,30.7404,30.747,26900.7181
2012-06-07 14:30:00,46.84,46.86,46.83,46.84,26330.787643907443,30.7404,30.7536,30.7339,30.7404,26330.7876
2012-06-07 14:35:00,46.85,46.87,46.84,46.86,17667.844522968197,30.747,30.7601,30.7404,30.7536,17667.8445
2012-06-07 14:40:00,46.85,46.88,46.84,46.85,38185.34138835062,30.747,30.7667,30.7404,30.747,38185.3414
2012-06-07 14:45:00,46.84,46.87,46.84,46.86,11284.623275960334,30.7404,30.7601,30.7404,30.7536,11284.6233
2012-06-07 14:50:00,46.86,46.86,46.8,46.83,22227.28827083096,30.7536,30.7536,30.7142,30.7339,22227.2883
2012-06-07 14:55:00,46.83,46.84,46.81,46.84,16186.0253049128,30.7339,30.7404,30.7207,30.7404,16186.0253
2012-06-07 15:00:00,46.83,46.84,46.79,46.79,32030.092328735893,30.7339,30.7404,30.7076,30.7076,32030.0923
2012-06-07 15:05:00,46.77,46.81,46.76,46.8,24051.065769976063,30.6945,30.7207,30.6879,30.7142,24051.0658
2012-06-07 15:10:00,46.79,46.81,46.79,46.81,13906.30343098142,30.7076,30.7207,30.7076,30.7207,13906.3034
2012-06-07 15:15:00,46.81,46.81,46.69,46.69,28382.537330445684,30.7207,30.7207,30.642,30.642,28382.5373
2012-06-07 15:20:00,46.7,46.72,46.68,46.71,22227.28827083096,30.6486,30.6617,30.6354,30.6551,22227.2883
2012-06-07 15:25:00,46.71,46.72,46.69,46.72,29864.356548501084,30.6551,30.6617,30.642,30.6617,29864.3565
2012-06-07 15:30:00,46.72,46.72,46.65,46.69,34993.73076484669,30.6617,30.6617,30.6157,30.642,34993.7308
2012-06-07 15:35:00,46.69,46.7,46.61,46.61,24051.065769976063,30.642,30.6486,30.5895,30.5895,24051.0658
2012-06-07 15:40:00,46.61,46.66,46.6,46.63,42630.79904251681,30.5895,30.6223,30.5829,30.6026,42630.799
2012-06-07 15:45:00,46.63,46.65,46.56,46.57,169611.3074204947,30.6026,30.6157,30.5567,30.5632,169611.3074
2012-06-07 15:50:00,46.58,46.72,46.55,46.58,258292.4883164254,30.5698,30.6617,30.5501,30.5698,258292.4883
2012-06-07 15:55:00,46.58,46.67,46.58,46.62,167673.54382765302,30.5698,30.6289,30.5698,30.596,167673.5438
2012-06-08 09:30:00,46.5,46.59,46.46,46.58,81500.05699304685,30.5173,30.5764,30.491,30.5698,81500.057
2012-06-08 09:35:00,46.58,46.65,46.58,46.61,23481.135301493217,30.5698,30.6157,30.5698,30.5895,23481.1353
2012-06-08 09:40:00,46.6,46.6,46.51,46.58,21543.371708651543,30.5829,30.5829,30.5239,30.5698,21543.3717
2012-06-08 09:45:00,46.58,46.64,46.56,46.62,30092.32873589422,30.5698,30.6092,30.5567,30.596,30092.3287
2012-06-08 09:50:00,46.61,46.74,46.58,46.74,30776.245298073634,30.5895,30.6748,30.5698,30.6748,30776.2453
2012-06-08 09:55:00,46.75,46.78,46.67,46.72,24507.01014476234,30.6814,30.7011,30.6289,30.6617,24507.0101
2012-06-08 10:00:00,46.72,46.79,46.7,46.79,29408.41217371481,30.6617,30.7076,30.6486,30.7076,29408.4122
2012-06-08 10:05:00,46.79,46.83,46.73,46.74,35221.70295223983,30.7076,30.7339,30.6682,30.6748,35221.703
2012-06-08 10:10:00,46.74,46.75,46.69,46.74,27470.64858087313,30.6748,30.6814,30.642,30.6748,27470.6486
2012-06-08 10:15:00,46.74,46.84,46.72,46.81,80132.22386868802,30.6748,30.7404,30.6617,30.7207,80132.2239
2012-06-08 10:20:00,46.8,46.84,46.75,46.83,20403.51077168585,30.7142,30.7404,30.6814,30.7339,20403.5108
2012-06-08 10:25:00,46.85,46.91,46.83,46.86,22341.27436452753,30.747,30.7864,30.7339,30.7536,22341.2744
2012-06-08 10:30:00,46.86,46.91,46.86,46.91,12538.470306622592,30.7536,30.7864,30.7536,30.7864,12538.4703
2012-06-08 10:35:00,46.9,46.94,46.9,46.93,19833.58030320301,30.7798,30.8061,30.7798,30.7995,19833.5803
2012-06-08 10:40:00,46.93,46.96,46.89,46.96,18009.802804057905,30.7995,30.8192,30.7732,30.8192,18009.8028
2012-06-08 10:45:00,46.96,47.01,46.95,47.01,28838.481705231963,30.8192,30.852,30.8126,30.852,28838.4817
2012-06-08 10:50:00,47.01,47.07,47.01,47.07,23709.107488886355,30.852,30.8914,30.852,30.8914,23709.1075
2012-06-08 10:55:00,47.05,47.12,47.05,47.08,30434.28701698393,30.8783,30.9242,30.8783,30.8979,30434.287
2012-06-08 11:00:00,47.09,47.09,47.04,47.05,14248.261712071127,30.9045,30.9045,30.8717,30.8783,14248.2617
2012-06-08 11:05:00,47.05,47.05,46.98,47.01,16869.941867092213,30.8783,30.8783,30.8323,30.852,16869.9419
2012-06-08 11:10:00,47.01,47.01,46.99,47.0,9232.87358942209,30.852,30.852,30.8389,30.8454,9232.8736
2012-06-08 11:15:00,47.01,47.04,46.99,47.01,14932.178274250542,30.852,30.8717,30.8389,30.852,14932.1783
2012-06-08 11:20:00,47.01,47.05,47.0,47.05,16983.927960788784,30.852,30.8783,30.8454,30.8783,16983.928
2012-06-08 11:25:00,47.05,47.06,47.02,47.03,10372.73452638778,30.8783,30.8848,30.8586,30.8651,10372.7345
2012-06-08 11:30:00,47.02,47.08,47.02,47.06,14818.192180553971,30.8586,30.8979,30.8586,30.8848,14818.1922
2012-06-08 11:35:00,47.07,47.08,47.06,47.07,14362.247805767696,30.8914,30.8979,30.8848,30.8914,14362.2478
2012-06-08 11:40:00,47.06,47.08,47.02,47.03,21087.427333865267,30.8848,30.8979,30.8586,30.8651,21087.4273
2012-06-08 11:45:00,47.02,47.05,47.01,47.03,29408.41217371481,30.8586,30.8783,30.852,30.8651,29408.4122
2012-06-08 11:50:00,47.02,47.03,47.01,47.01,15958.053117519665,30.8586,30.8651,30.852,30.852,15958.0531
2012-06-08 11:55:00,47.01,47.02,46.99,46.99,13222.386868802008,30.852,30.8586,30.8389,30.8389,13222.3869
2012-06-08 12:00:00,46.98,47.01,46.97,46.99,14818.192180553971,30.8323,30.852,30.8257,30.8389,14818.1922
2012-06-08 12:05:00,46.98,47.02,46.96,46.97,24848.968425852046,30.8323,30.8586,30.8192,30.8257,24848.9684
2012-06-08 12:10:00,46.97,47.01,46.96,47.0,10486.72062008435,30.8257,30.852,30.8192,30.8454,10486.7206
2012-06-08 12:15:00,46.98,47.01,46.97,47.0,17667.844522968197,30.8323,30.852,30.8257,30.8454,17667.8445
2012-06-08 12:20:00,47.0,47.0,46.95,46.95,9232.87358942209,30.8454,30.8454,30.8126,30.8126,9232.8736
2012-06-08 12:25:00,46.96,47.01,46.95,46.99,21315.399521258405,30.8192,30.852,30.8126,30.8389,21315.3995
2012-06-08 12:30:00,46.99,47.07,46.98,47.07,24848.968425852046,30.8389,30.8914,30.8323,30.8914,24848.9684
2012-06-08 12:35:00,47.06,47.06,47.02,47.02,16300.01139860937,30.8848,30.8848,30.8586,30.8586,16300.0114
2012-06-08 12:40:00,47.03,47.06,47.01,47.04,9802.804057904936,30.8651,30.8848,30.852,30.8717,9802.8041
2012-06-08 12:45:00,47.05,47.07,47.04,47.05,13108.400775105438,30.8783,30.8914,30.8717,30.8783,13108.4008
2012-06-08 12:50:00,47.06,47.06,47.02,47.03,14932.178274250542,30.8848,30.8848,30.8586,30.8651,14932.1783
2012-06-08 12:55:00,47.04,47.05,47.02,47.04,14476.233899464263,30.8717,30.8783,30.8586,30.8717,14476.2339
2012-06-08 13:00:00,47.04,47.07,47.02,47.06,18009.802804057905,30.8717,30.8914,30.8586,30.8848,18009.8028
2012-06-08 13:05:00,47.06,47.09,47.05,47.08,17667.844522968197,30.8848,30.9045,30.8783,30.8979,17667.8445
2012-06-08 13:10:00,47.08,47.09,47.06,47.08,7523.082183973555,30.8979,30.9045,30.8848,30.8979,7523.0822
2012-06-08 13:15:00,47.08,47.08,47.05,47.06,9574.831870511798,30.8979,30.8979,30.8783,30.8848,9574.8319
2012-06-08 13:20:00,47.07,47.11,47.07,47.09,10942.664994870624,30.8914,30.9176,30.8914,30.9045,10942.665
2012-06-08 13:25:00,47.09,47.09,47.06,47.08,10828.678901174057,30.9045,30.9045,30.8848,30.8979,10828.6789
2012-06-08 13:30:00,47.08,47.08,47.07,47.08,7637.068277670124,30.8979,30.8979,30.8914,30.8979,7637.0683
2012-06-08 13:35:00,47.08,47.12,47.07,47.07,25646.87108172803,30.8979,30.9242,30.8914,30.8914,25646.8711
2012-06-08 13:40:00,47.08,47.08,47.06,47.08,11170.637182263765,30.8979,30.8979,30.8848,30.8979,11170.6372
2012-06-08 13:45:00,47.08,47.1,47.07,47.09,10486.72062008435,30.8979,30.9111,30.8914,30.9045,10486.7206
2012-06-08 13:50:00,47.09,47.1,47.08,47.09,17553.85842927163,30.9045,30.9111,30.8979,30.9045,17553.8584
2012-06-08 13:55:00,47.09,47.12,47.06,47.07,19491.6220221133,30.9045,30.9242,30.8848,30.8914,19491.622
2012-06-08 14:00:00,47.06,47.08,47.03,47.03,16641.969679699076,30.8848,30.8979,30.8651,30.8651,16641.9697
2012-06-08 14:05:00,47.04,47.08,47.03,47.08,18351.761085147613,30.8717,30.8979,30.8651,30.8979,18351.7611
2012-06-08 14:10:00,47.07,47.08,47.03,47.07,14362.247805767696,30.8914,30.8979,30.8651,30.8914,14362.2478
2012-06-08 14:15:00,47.07,47.08,47.03,47.03,15844.067023823094,30.8914,30.8979,30.8651,30.8651,15844.067
2012-06-08 14:20:00,47.03,47.08,47.03,47.06,11170.637182263765,30.8651,30.8979,30.8651,30.8848,11170.6372
2012-06-08 14:25:00,47.07,47.08,47.05,47.07,14818.192180553971,30.8914,30.8979,30.8783,30.8914,14818.1922
2012-06-08 14:30:00,47.06,47.11,47.04,47.08,19719.59420950644,30.8848,30.9176,30.8717,30.8979,19719.5942
2012-06-08 14:35:00,47.08,47.12,47.07,47.11,15844.067023823094,30.8979,30.9242,30.8914,30.9176,15844.067
2012-06-08 14:40:00,47.12,47.13,47.1,47.12,18807.705459933888,30.9242,30.9308,30.9111,30.9242,18807.7055
2012-06-08 14:45:00,47.11,47.11,47.09,47.09,12994.414681408867,30.9176,30.9176,30.9045,30.9045,12994.4147
2012-06-08 14:50:00,47.09,47.13,47.09,47.13,17781.830616664767,30.9045,30.9308,30.9045,30.9308,17781.8306
2012-06-08 14:55:00,47.12,47.13,47.08,47.09,28496.52342414225,30.9242,30.9308,30.8979,30.9045,28496.5234
2012-06-08 15:00:00,47.08,47.1,47.07,47.09,14476.233899464263,30.8979,30.9111,30.8914,30.9045,14476.2339
2012-06-08 15:05:00,47.1,47.1,47.06,47.06,18465.74717884418,30.9111,30.9111,30.8848,30.8848,18465.7472
2012-06-08 15:10:00,47.05,47.13,47.04,47.1,27812.60686196284,30.8783,30.9308,30.8717,30.9111,27812.6069
2012-06-08 15:15:00,47.11,47.12,47.09,47.11,15046.16436794711,30.9176,30.9242,30.9045,30.9176,15046.1644
2012-06-08 15:20:00,47.12,47.12,47.08,47.08,14020.28952467799,30.9242,30.9242,30.8979,30.8979,14020.2895
2012-06-08 15:25:00,47.08,47.09,47.05,47.05,24507.01014476234,30.8979,30.9045,30.8783,30.8783,24507.0101
2012-06-08 15:30:00,47.05,47.07,47.01,47.05,22455.260458224097,30.8783,30.8914,30.852,30.8783,22455.2605
2012-06-08 15:35:00,47.04,47.04,47.01,47.01,28952.46779892853,30.8717,30.8717,30.852,30.852,28952.4678
2012-06-08 15:40:00,47.01,47.04,46.98,47.01,40921.00763706828,30.852,30.8717,30.8323,30.852,40921.0076
2012-06-08 15:45:00,47.01,47.1,47.01,47.09,39667.16060640602,30.852,30.9111,30.852,30.9045,39667.1606
2012-06-08 15:50:00,47.09,47.15,47.07,47.09,120141.34275618376,30.9045,30.9439,30.8914,30.9045,120141.3428
2012-06-08 15:55:00,47.1,47.1,47.04,47.08,131539.95212584065,30.9111,30.9111,30.8717,30.8979,131539.9521
2012-06-11 09:30:00,47.37,47.37,47.17,47.28,70443.40590447966,31.0883,31.0883,30.957,31.0292,70443.4059
2012-06-11 09:35:00,47.29,47.37,47.28,47.32,21087.427333865267,31.0358,31.0883,31.0292,31.0554,21087.4273
2012-06-11 09:40:00,47.34,47.37,47.29,47.29,37957.36920095748,31.0686,31.0883,31.0358,31.0358,37957.3692
2012-06-11 09:45:00,47.29,47.36,47.26,47.32,16983.927960788784,31.0358,31.0817,31.0161,31.0554,16983.928
2012-06-11 09:50:00,47.31,47.36,47.28,47.28,28724.4956115354,31.0489,31.0817,31.0292,31.0292,28724.4956
2012-06-11 09:55:00,47.28,47.28,47.18,47.22,26102.815456514305,31.0292,31.0292,30.9636,30.9898,26102.8155
2012-06-11 10:00:00,47.21,47.33,47.17,47.33,45936.395759717314,30.9833,31.062,30.957,31.062,45936.3958
2012-06-11 10:05:00,47.33,47.36,47.24,47.26,41946.8824803374,31.062,31.0817,31.0029,31.0161,41946.8825
2012-06-11 10:10:00,47.26,47.34,47.21,47.31,36133.59170181238,31.0161,31.0686,30.9833,31.0489,36133.5917
2012-06-11 10:15:00,47.32,47.37,47.32,47.34,28724.4956115354,31.0554,31.0883,31.0554,31.0686,28724.4956
2012-06-11 10:20:00,47.33,47.37,47.26,47.27,47646.18716516585,31.062,31.0883,31.0161,31.0226,47646.1872
2012-06-11 10:25:00,47.28,47.31,47.25,47.3,20631.482959078992,31.0292,31.0489,31.0095,31.0423,20631.483
2012-06-11 10:30:00,47.3,47.32,47.25,47.31,27242.67639348,31.0423,31.0554,31.0095,31.0489,27242.6764
2012-06-11 10:35:00,47.31,47.32,47.29,47.3,21429.385614954976,31.0489,31.0554,31.0358,31.0423,21429.3856
2012-06-11 10:40:00,47.3,47.32,47.21,47.22,32827.99498461188,31.0423,31.0554,30.9833,30.9898,32827.995
2012-06-11 10:45:00,47.22,47.22,47.16,47.18,27812.60686196284,30.9898,30.9898,30.9504,30.9636,27812.6069
2012-06-11 10:50:00,47.19,47.2,47.14,47.15,19377.635928416734,30.9701,30.9767,30.9373,30.9439,19377.6359
2012-06-11 10:55:00,47.15,47.18,47.1,47.16,27812.60686196284,30.9439,30.9636,30.9111,30.9504,27812.6069
2012-06-11 11:00:00,47.16,47.17,47.11,47.14,25190.926706941755,30.9504,30.957,30.9176,30.9373,25190.9267
2012-06-11 11:05:00,47.14,47.22,47.14,47.22,21315.399521258405,30.9373,30.9898,30.9373,30.9898,21315.3995
2012-06-11 11:10:00,47.21,47.25,47.18,47.2,25646.87108172803,30.9833,31.0095,30.9636,30.9767,25646.8711
2012-06-11 11:15:00,47.2,47.23,47.19,47.2,16300.01139860937,30.9767,30.9964,30.9701,30.9767,16300.0114
2012-06-11 11:20:00,47.19,47.24,47.16,47.23,33967.85592157757,30.9701,31.0029,30.9504,30.9964,33967.8559
2012-06-11 11:25:00,47.23,47.26,47.22,47.25,15502.108742733386,30.9964,31.0161,30.9898,31.0095,15502.1087
2012-06-11 11:30:00,47.24,47.24,47.23,47.23,18807.705459933888,31.0029,31.0029,30.9964,30.9964,18807.7055
2012-06-11 11:35:00,47.23,47.26,47.22,47.26,20517.496865382425,30.9964,31.0161,30.9898,31.0161,20517.4969
2012-06-11 11:40:00,47.26,47.26,47.21,47.23,27584.634674569705,31.0161,31.0161,30.9833,30.9964,27584.6347
2012-06-11 11:45:00,47.23,47.25,47.21,47.25,14248.261712071127,30.9964,31.0095,30.9833,31.0095,14248.2617
2012-06-11 11:50:00,47.24,47.24,47.14,47.14,18693.71936623732,31.0029,31.0029,30.9373,30.9373,18693.7194
2012-06-11 11:55:00,47.14,47.19,47.1,47.17,27584.634674569705,30.9373,30.9701,30.9111,30.957,27584.6347
2012-06-11 12:00:00,47.17,47.18,47.15,47.16,13222.386868802008,30.957,30.9636,30.9439,30.9504,13222.3869
2012-06-11 12:05:00,47.16,47.21,47.15,47.17,17667.844522968197,30.9504,30.9833,30.9439,30.957,17667.8445
2012-06-11 12:10:00,47.17,47.18,47.14,47.14,23937.079676279493,30.957,30.9636,30.9373,30.9373,23937.0797
2012-06-11 12:15:00,47.12,47.14,47.11,47.13,12310.498119229454,30.9242,30.9373,30.9176,30.9308,12310.4981
2012-06-11 12:20:00,47.12,47.12,47.08,47.08,34081.84201527414,30.9242,30.9242,30.8979,30.8979,34081.842
2012-06-11 12:25:00,47.08,47.09,47.05,47.07,19377.635928416734,30.8979,30.9045,30.8783,30.8914,19377.6359
2012-06-11 12:30:00,47.06,47.08,47.01,47.01,27014.70420608686,30.8848,30.8979,30.852,30.852,27014.7042
2012-06-11 12:35:00,47.02,47.03,46.97,47.03,49583.95075800752,30.8586,30.8651,30.8257,30.8651,49583.9508
2012-06-11 12:40:00,47.03,47.05,47.01,47.02,20403.51077168585,30.8651,30.8783,30.852,30.8586,20403.5108
2012-06-11 12:45:00,47.02,47.03,47.0,47.01,26330.787643907443,30.8586,30.8651,30.8454,30.852,26330.7876
2012-06-11 12:50:00,47.01,47.04,47.01,47.01,10828.678901174057,30.852,30.8717,30.852,30.852,10828.6789
2012-06-11 12:55:00,47.01,47.07,47.0,47.07,11740.567650746609,30.852,30.8914,30.8454,30.8914,11740.5677
2012-06-11 13:00:00,47.07,47.1,47.04,47.09,13450.359056195144,30.8914,30.9111,30.8717,30.9045,13450.3591
2012-06-11 13:05:00,47.09,47.11,47.08,47.11,9460.84577681523,30.9045,30.9176,30.8979,30.9176,9460.8458
2012-06-11 13:10:00,47.1,47.14,47.09,47.14,14476.233899464263,30.9111,30.9373,30.9045,30.9373,14476.2339
2012-06-11 13:15:00,47.15,47.15,47.1,47.13,16072.039211216232,30.9439,30.9439,30.9111,30.9308,16072.0392
2012-06-11 13:20:00,47.13,47.14,47.08,47.08,10030.776245298071,30.9308,30.9373,30.8979,30.8979,10030.7762
2012-06-11 13:25:00,47.08,47.08,47.05,47.05,7067.137809187279,30.8979,30.8979,30.8783,30.8783,7067.1378
2012-06-11 13:30:00,47.05,47.06,46.99,47.0,23025.190926706942,30.8783,30.8848,30.8389,30.8454,23025.1909
2012-06-11 13:35:00,47.0,47.06,46.99,47.02,16413.997492305938,30.8454,30.8848,30.8389,30.8586,16413.9975
2012-06-11 13:40:00,47.01,47.01,46.97,46.97,12766.44249401573,30.852,30.852,30.8257,30.8257,12766.4425
2012-06-11 13:45:00,46.97,46.98,46.96,46.96,12424.484212926023,30.8257,30.8323,30.8192,30.8192,12424.4842
2012-06-11 13:50:00,46.96,47.01,46.96,47.01,11170.637182263765,30.8192,30.852,30.8192,30.852,11170.6372
2012-06-11 13:55:00,47.01,47.01,46.98,46.99,11398.609369656902,30.852,30.852,30.8323,30.8389,11398.6094
2012-06-11 14:00:00,46.98,46.98,46.87,46.87,30320.30092328736,30.8323,30.8323,30.7601,30.7601,30320.3009
2012-06-11 14:05:00,46.87,46.95,46.87,46.93,15730.080930126524,30.7601,30.8126,30.7601,30.7995,15730.0809
2012-06-11 14:10:00,46.92,46.94,46.91,46.92,19035.677647327026,30.7929,30.8061,30.7864,30.7929,19035.6776
2012-06-11 14:15:00,46.93,46.94,46.9,46.91,12994.414681408867,30.7995,30.8061,30.7798,30.7864,12994.4147
2012-06-11 14:20:00,46.9,46.95,46.9,46.95,15046.16436794711,30.7798,30.8126,30.7798,30.8126,15046.1644
2012-06-11 14:25:00,46.95,46.97,46.93,46.94,11512.595463353471,30.8126,30.8257,30.7995,30.8061,11512.5955
2012-06-11 14:30:00,46.94,47.0,46.93,46.98,13906.30343098142,30.8061,30.8454,30.7995,30.8323,13906.3034
2012-06-11 14:35:00,46.98,46.98,46.94,46.94,34651.772483756984,30.8323,30.8323,30.8061,30.8061,34651.7725
2012-06-11 14:40:00,46.94,46.96,46.93,46.95,21999.31608343782,30.8061,30.8192,30.7995,30.8126,21999.3161
2012-06-11 14:45:00,46.95,46.96,46.94,46.94,11968.539838139746,30.8126,30.8192,30.8061,30.8061,11968.5398
2012-06-11 14:50:00,46.95,46.97,46.93,46.94,12994.414681408867,30.8126,30.8257,30.7995,30.8061,12994.4147
2012-06-11 14:55:00,46.94,47.0,46.94,46.99,15844.067023823094,30.8061,30.8454,30.8061,30.8389,15844.067
2012-06-11 15:00:00,46.99,46.99,46.95,46.95,13450.359056195144,30.8389,30.8389,30.8126,30.8126,13450.3591
2012-06-11 15:05:00,46.95,46.98,46.93,46.93,58018.92169155363,30.8126,30.8323,30.7995,30.7995,58018.9217
2012-06-11 15:10:00,46.93,46.94,46.85,46.87,28952.46779892853,30.7995,30.8061,30.747,30.7601,28952.4678
2012-06-11 15:15:00,46.87,46.87,46.8,46.8,44568.56263535849,30.7601,30.7601,30.7142,30.7142,44568.5626
2012-06-11 15:20:00,46.79,46.79,46.7,46.72,89935.02792659296,30.7076,30.7076,30.6486,30.6617,89935.0279
2012-06-11 15:25:00,46.72,46.77,46.69,46.77,26330.787643907443,30.6617,30.6945,30.642,30.6945,26330.7876
2012-06-11 15:30:00,46.77,46.83,46.71,46.78,121053.2315057563,30.6945,30.7339,30.6551,30.7011,121053.2315
2012-06-11 15:35:00,46.78,46.86,46.76,46.86,30092.32873589422,30.7011,30.7536,30.6879,30.7536,30092.3287
2012-06-11 15:40:00,46.86,46.91,46.86,46.89,41832.89638664083,30.7536,30.7864,30.7536,30.7732,41832.8964
2012-06-11 15:45:00,46.89,46.89,46.79,46.79,35107.71685854326,30.7732,30.7732,30.7076,30.7076,35107.7169
2012-06-11 15:50:00,46.79,46.8,46.7,46.7,61666.47668984384,30.7076,30.7142,30.6486,30.6486,61666.4767
2012-06-11 15:55:00,46.7,46.7,46.61,46.68,106918.95588738174,30.6486,30.6486,30.5895,30.6354,106918.9559
2012-06-12 09:30:00,46.86,46.86,46.54,46.73,54257.38059956685,30.7536,30.7536,30.5435,30.6682,54257.3806
2012-06-12 09:35:00,46.79,46.84,46.71,46.73,58018.92169155363,30.7076,30.7404,30.6551,30.6682,58018.9217
2012-06-12 09:40:00,46.76,46.87,46.76,46.87,25760.8571754246,30.6879,30.7601,30.6879,30.7601,25760.8572
2012-06-12 09:45:00,46.86,46.94,46.84,46.87,47760.17325886242,30.7536,30.8061,30.7404,30.7601,47760.1733
2012-06-12 09:50:00,46.86,46.95,46.85,46.93,51749.686538242335,30.7536,30.8126,30.747,30.7995,51749.6865
2012-06-12 09:55:00,46.93,46.98,46.86,46.89,29294.42608001824,30.7995,30.8323,30.7536,30.7732,29294.4261
2012-06-12 10:00:00,46.87,46.98,46.87,46.87,43314.71560469623,30.7601,30.8323,30.7601,30.7601,43314.7156
2012-06-12 10:05:00,46.87,46.89,46.72,46.75,31574.147953949618,30.7601,30.7732,30.6617,30.6814,31574.148
2012-06-12 10:10:00,46.74,46.77,46.69,46.7,22113.30217713439,30.6748,30.6945,30.642,30.6486,22113.3022
2012-06-12 10:15:00,46.7,46.81,46.68,46.69,60412.62965918158,30.6486,30.7207,30.6354,30.642,60412.6297
2012-06-12 10:20:00,46.69,46.77,46.67,46.75,33055.96717200502,30.642,30.6945,30.6289,30.6814,33055.9672
2012-06-12 10:25:00,46.77,46.79,46.74,46.78,45708.42357232418,30.6945,30.7076,30.6748,30.7011,45708.4236
2012-06-12 10:30:00,46.77,46.77,46.71,46.74,30548.273110680497,30.6945,30.6945,30.6551,30.6748,30548.2731
2012-06-12 10:35:00,46.74,46.75,46.65,46.65,20061.552490596147,30.6748,30.6814,30.6157,30.6157,20061.5525
2012-06-12 10:40:00,46.65,46.79,46.65,46.74,35221.70295223983,30.6157,30.7076,30.6157,30.6748,35221.703
2012-06-12 10:45:00,46.75,46.86,46.73,46.83,34537.78639006041,30.6814,30.7536,30.6682,30.7339,34537.7864
2012-06-12 10:50:00,46.84,46.84,46.79,46.81,21087.427333865267,30.7404,30.7404,30.7076,30.7207,21087.4273
2012-06-12 10:55:00,46.82,46.87,46.8,46.82,29180.439986321668,30.7273,30.7601,30.7142,30.7273,29180.44
2012-06-12 11:00:00,46.82,46.92,46.81,46.9,35563.661233329534,30.7273,30.7929,30.7207,30.7798,35563.6612
2012-06-12 11:05:00,46.9,46.94,46.89,46.93,13564.345149891711,30.7798,30.8061,30.7732,30.7995,13564.3451
2012-06-12 11:10:00,46.93,47.07,46.93,47.02,55853.18591131882,30.7995,30.8914,30.7995,30.8586,55853.1859
2012-06-12 11:15:00,47.02,47.03,46.96,46.99,21999.31608343782,30.8586,30.8651,30.8192,30.8389,21999.3161
2012-06-12 11:20:00,46.99,47.12,46.99,47.09,38641.2857631369,30.8389,30.9242,30.8389,30.9045,38641.2858
2012-06-12 11:25:00,47.11,47.12,47.07,47.09,21771.343896044684,30.9176,30.9242,30.8914,30.9045,21771.3439
2012-06-12 11:30:00,47.09,47.12,47.05,47.08,21201.41342756184,30.9045,30.9242,30.8783,30.8979,21201.4134
2012-06-12 11:35:00,47.08,47.1,47.06,47.1,13678.331243588282,30.8979,30.9111,30.8848,30.9111,13678.3312
2012-06-12 11:40:00,47.1,47.14,47.09,47.12,19947.56639689958,30.9111,30.9373,30.9045,30.9242,19947.5664
2012-06-12 11:45:00,47.11,47.13,47.08,47.09,39895.13279379916,30.9176,30.9308,30.8979,30.9045,39895.1328
2012-06-12 11:50:00,47.09,47.1,47.03,47.06,19833.58030320301,30.9045,30.9111,30.8651,30.8848,19833.5803
2012-06-12 11:55:00,47.07,47.08,47.03,47.06,11968.539838139746,30.8914,30.8979,30.8651,30.8848,11968.5398
2012-06-12 12:00:00,47.07,47.1,47.06,47.09,16072.039211216232,30.8914,30.9111,30.8848,30.9045,16072.0392
2012-06-12 12:05:00,47.08,47.09,47.01,47.01,19377.635928416734,30.8979,30.9045,30.852,30.852,19377.6359
2012-06-12 12:10:00,47.01,47.02,46.97,47.0,29066.4538926251,30.852,30.8586,30.8257,30.8454,29066.4539
2012-06-12 12:15:00,46.98,46.98,46.94,46.98,17439.87233557506,30.8323,30.8323,30.8061,30.8323,17439.8723
2012-06-12 12:20:00,46.98,47.01,46.96,47.01,10600.70671378092,30.8323,30.852,30.8192,30.852,10600.7067
2012-06-12 12:25:00,47.01,47.01,46.95,46.96,22797.218739313805,30.852,30.852,30.8126,30.8192,22797.2187
2012-06-12 12:30:00,46.95,46.95,46.93,46.94,25532.88498803146,30.8126,30.8126,30.7995,30.8061,25532.885
2012-06-12 12:35:00,46.94,46.98,46.94,46.94,10714.692807477488,30.8061,30.8323,30.8061,30.8061,10714.6928
2012-06-12 12:40:00,46.94,46.94,46.88,46.9,23937.079676279493,30.8061,30.8061,30.7667,30.7798,23937.0797
2012-06-12 12:45:00,46.9,46.9,46.85,46.86,13108.400775105438,30.7798,30.7798,30.747,30.7536,13108.4008
2012-06-12 12:50:00,46.86,46.87,46.81,46.84,25988.82936281773,30.7536,30.7601,30.7207,30.7404,25988.8294
2012-06-12 12:55:00,46.83,46.85,46.82,46.85,13678.331243588282,30.7339,30.747,30.7273,30.747,13678.3312
2012-06-12 13:00:00,46.84,46.86,46.83,46.83,21543.371708651543,30.7404,30.7536,30.7339,30.7339,21543.3717
2012-06-12 13:05:00,46.83,46.87,46.83,46.87,8206.998746152969,30.7339,30.7601,30.7339,30.7601,8206.9987
2012-06-12 13:10:00,46.87,47.0,46.87,46.95,18579.73327254075,30.7601,30.8454,30.7601,30.8126,18579.7333
2012-06-12 13:15:00,46.96,46.99,46.94,46.98,6383.221247007865,30.8192,30.8389,30.8061,30.8323,6383.2212
2012-06-12 13:20:00,47.0,47.01,46.97,46.97,16186.0253049128,30.8454,30.852,30.8257,30.8257,16186.0253
2012-06-12 13:25:00,46.97,46.98,46.94,46.95,6839.165621794141,30.8257,30.8323,30.8061,30.8126,6839.1656
2012-06-12 13:30:00,46.94,46.98,46.94,46.94,13108.400775105438,30.8061,30.8323,30.8061,30.8061,13108.4008
2012-06-12 13:35:00,46.95,46.99,46.94,46.98,10144.762338994642,30.8126,30.8389,30.8061,30.8323,10144.7623
2012-06-12 13:40:00,46.99,47.01,46.98,46.98,5357.346403738744,30.8389,30.852,30.8323,30.8323,5357.3464
2012-06-12 13:45:00,46.97,46.99,46.94,46.95,8434.970933546107,30.8257,30.8389,30.8061,30.8126,8434.9709
2012-06-12 13:50:00,46.96,46.99,46.93,46.95,20289.524677989284,30.8192,30.8389,30.7995,30.8126,20289.5247
2012-06-12 13:55:00,46.95,46.97,46.91,46.94,13222.386868802008,30.8126,30.8257,30.7864,30.8061,13222.3869
2012-06-12 14:00:00,46.92,46.95,46.91,46.94,10486.72062008435,30.7929,30.8126,30.7864,30.8061,10486.7206
2012-06-12 14:05:00,46.94,46.95,46.92,46.92,13906.30343098142,30.8061,30.8126,30.7929,30.7929,13906.3034
2012-06-12 14:10:00,46.91,46.91,46.87,46.9,16983.927960788784,30.7864,30.7864,30.7601,30.7798,16983.928
2012-06-12 14:15:00,46.9,46.9,46.87,46.89,12424.484212926023,30.7798,30.7798,30.7601,30.7732,12424.4842
2012-06-12 14:20:00,46.88,46.89,46.85,46.88,33511.91154679129,30.7667,30.7732,30.747,30.7667,33511.9115
2012-06-12 14:25:00,46.87,46.89,46.86,46.87,11854.553744443176,30.7601,30.7732,30.7536,30.7601,11854.5537
2012-06-12 14:30:00,46.88,46.91,46.87,46.9,53801.43622478058,30.7667,30.7864,30.7601,30.7798,53801.4362
2012-06-12 14:35:00,46.9,46.95,46.89,46.94,10144.762338994642,30.7798,30.8126,30.7732,30.8061,10144.7623
2012-06-12 14:40:00,46.94,46.94,46.91,46.91,13450.359056195144,30.8061,30.8061,30.7864,30.7864,13450.3591
2012-06-12 14:45:00,46.91,46.94,46.9,46.94,9802.804057904936,30.7864,30.8061,30.7798,30.8061,9802.8041
2012-06-12 14:50:00,46.93,46.94,46.87,46.88,12880.428587712298,30.7995,30.8061,30.7601,30.7667,12880.4286
2012-06-12 14:55:00,46.88,46.91,46.87,46.91,12424.484212926023,30.7667,30.7864,30.7601,30.7864,12424.4842
2012-06-12 15:00:00,46.92,46.94,46.9,46.93,17553.85842927163,30.7929,30.8061,30.7798,30.7995,17553.8584
2012-06-12 15:05:00,46.94,46.97,46.94,46.96,15844.067023823094,30.8061,30.8257,30.8061,30.8192,15844.067
2012-06-12 15:10:00,46.95,46.97,46.94,46.94,12082.525931836317,30.8126,30.8257,30.8061,30.8061,12082.5259
2012-06-12 15:15:00,46.94,46.96,46.92,46.95,18009.802804057905,30.8061,30.8192,30.7929,30.8126,18009.8028
2012-06-12 15:20:00,46.95,46.97,46.92,46.96,15616.094836429957,30.8126,30.8257,30.7929,30.8192,15616.0948
2012-06-12 15:25:00,46.97,47.06,46.96,47.04,26558.75983130058,30.8257,30.8848,30.8192,30.8717,26558.7598
2012-06-12 15:30:00,47.04,47.05,46.97,46.98,29294.42608001824,30.8717,30.8783,30.8257,30.8323,29294.4261
2012-06-12 15:35:00,46.98,47.01,46.96,47.01,31118.203579163343,30.8323,30.852,30.8192,30.852,31118.2036
2012-06-12 15:40:00,47.01,47.09,47.0,47.08,37387.43873247464,30.852,30.9045,30.8454,30.8979,37387.4387
2012-06-12 15:45:00,47.08,47.09,47.03,47.04,35791.63342072268,30.8979,30.9045,30.8651,30.8717,35791.6334
2012-06-12 15:50:00,47.05,47.08,47.03,47.06,52661.575287814885,30.8783,30.8979,30.8651,30.8848,52661.5753
2012-06-12 15:55:00,47.06,47.1,47.02,47.1,88795.16698962727,30.8848,30.9111,30.8586,30.9111,88795.167
2012-06-13 09:30:00,47.04,47.05,46.86,46.86,42630.79904251681,30.8717,30.8783,30.7536,30.7536,42630.799
2012-06-13 09:35:00,46.86,46.94,46.8,46.81,57448.99122307079,30.7536,30.8061,30.7142,30.7207,57448.9912
2012-06-13 09:40:00,46.8,46.88,46.78,46.84,50153.88122649037,30.7142,30.7667,30.7011,30.7404,50153.8812
2012-06-13 09:45:00,46.84,46.9,46.76,46.9,31460.16186025305,30.7404,30.7798,30.6879,30.7798,31460.1619
2012-06-13 09:50:00,46.9,46.92,46.77,46.88,49811.92294540066,30.7798,30.7929,30.6945,30.7667,49811.9229
2012-06-13 09:55:00,46.87,46.9,46.83,46.89,18465.74717884418,30.7601,30.7798,30.7339,30.7732,18465.7472
2012-06-13 10:00:00,46.89,47.04,46.87,47.01,25190.926706941755,30.7732,30.8717,30.7601,30.852,25190.9267
2012-06-13 10:05:00,47.01,47.09,46.96,47.04,35905.61951441924,30.852,30.9045,30.8192,30.8717,35905.6195
2012-06-13 10:10:00,47.06,47.14,47.06,47.08,22911.20483301037,30.8848,30.9373,30.8848,30.8979,22911.2048
2012-06-13 10:15:00,47.09,47.17,47.09,47.14,20745.469052775563,30.9045,30.957,30.9045,30.9373,20745.4691
2012-06-13 10:20:00,47.15,47.17,47.1,47.13,20631.482959078992,30.9439,30.957,30.9111,30.9308,20631.483
2012-06-13 10:25:00,47.12,47.12,47.08,47.11,24620.99623845891,30.9242,30.9242,30.8979,30.9176,24620.9962
2012-06-13 10:30:00,47.12,47.16,47.12,47.15,19605.60811580987,30.9242,30.9504,30.9242,30.9439,19605.6081
2012-06-13 10:35:00,47.16,47.22,47.15,47.18,27698.62076826627,30.9504,30.9898,30.9439,30.9636,27698.6208
2012-06-13 10:40:00,47.19,47.24,47.17,47.22,17667.844522968197,30.9701,31.0029,30.957,30.9898,17667.8445
2012-06-13 10:45:00,47.23,47.24,47.19,47.21,13336.372962498575,30.9964,31.0029,30.9701,30.9833,13336.373
2012-06-13 10:50:00,47.22,47.24,47.19,47.22,24507.01014476234,30.9898,31.0029,30.9701,30.9898,24507.0101
2012-06-13 10:55:00,47.21,47.25,47.15,47.23,34309.81420266727,30.9833,31.0095,30.9439,30.9964,34309.8142
2012-06-13 11:00:00,47.24,47.24,47.15,47.17,43656.67388578594,31.0029,31.0029,30.9439,30.957,43656.6739
2012-06-13 11:05:00,47.17,47.19,47.15,47.15,7295.109996580417,30.957,30.9701,30.9439,30.9439,7295.11
2012-06-13 11:10:00,47.16,47.23,47.15,47.22,21543.371708651543,30.9504,30.9964,30.9439,30.9898,21543.3717
2012-06-13 11:15:00,47.21,47.25,47.21,47.23,12994.414681408867,30.9833,31.0095,30.9833,30.9964,12994.4147
2012-06-13 11:20:00,47.24,47.24,47.19,47.2,28040.57904935598,31.0029,31.0029,30.9701,30.9767,28040.579
2012-06-13 11:25:00,47.2,47.21,47.15,47.17,25760.8571754246,30.9767,30.9833,30.9439,30.957,25760.8572
2012-06-13 11:30:00,47.17,47.22,47.15,47.22,27356.662487176563,30.957,30.9898,30.9439,30.9898,27356.6625
2012-06-13 11:35:00,47.22,47.23,47.16,47.18,17439.87233557506,30.9898,30.9964,30.9504,30.9636,17439.8723
2012-06-13 11:40:00,47.18,47.19,47.16,47.17,14590.219993160834,30.9636,30.9701,30.9504,30.957,14590.22
2012-06-13 11:45:00,47.17,47.19,47.16,47.18,12538.470306622592,30.957,30.9701,30.9504,30.9636,12538.4703
2012-06-13 11:50:00,47.18,47.18,47.12,47.13,10258.748432691213,30.9636,30.9636,30.9242,30.9308,10258.7484
2012-06-13 11:55:00,47.13,47.15,47.12,47.15,9004.901402028952,30.9308,30.9439,30.9242,30.9439,9004.9014
2012-06-13 12:00:00,47.15,47.16,47.12,47.15,9916.790151601504,30.9439,30.9504,30.9242,30.9439,9916.7902
2012-06-13 12:05:00,47.15,47.15,47.08,47.08,37729.39701356435,30.9439,30.9439,30.8979,30.8979,37729.397
2012-06-13 12:10:00,47.09,47.09,47.06,47.08,25760.8571754246,30.9045,30.9045,30.8848,30.8979,25760.8572
2012-06-13 12:15:00,47.08,47.11,47.06,47.11,23481.135301493217,30.8979,30.9176,30.8848,30.9176,23481.1353
2012-06-13 12:20:00,47.11,47.13,47.08,47.1,19035.677647327026,30.9176,30.9308,30.8979,30.9111,19035.6776
2012-06-13 12:25:00,47.09,47.1,47.07,47.08,9802.804057904936,30.9045,30.9111,30.8914,30.8979,9802.8041
2012-06-13 12:30:00,47.08,47.15,47.08,47.14,31232.18967285992,30.8979,30.9439,30.8979,30.9373,31232.1897
2012-06-13 12:35:00,47.15,47.19,47.14,47.17,11740.567650746609,30.9439,30.9701,30.9373,30.957,11740.5677
2012-06-13 12:40:00,47.18,47.23,47.18,47.23,13792.317337284852,30.9636,30.9964,30.9636,30.9964,13792.3173
2012-06-13 12:45:00,47.23,47.27,47.22,47.22,12310.498119229454,30.9964,31.0226,30.9898,30.9898,12310.4981
2012-06-13 12:50:00,47.23,47.23,47.18,47.22,22683.23264561724,30.9964,30.9964,30.9636,30.9898,22683.2326
2012-06-13 12:55:00,47.21,47.22,47.19,47.2,6497.2073407044345,30.9833,30.9898,30.9701,30.9767,6497.2073
2012-06-13 13:00:00,47.19,47.21,47.17,47.18,5471.332497435313,30.9701,30.9833,30.957,30.9636,5471.3325
2012-06-13 13:05:00,47.17,47.17,47.13,47.15,31574.147953949618,30.957,30.957,30.9308,30.9439,31574.148
2012-06-13 13:10:00,47.15,47.15,47.11,47.13,9004.901402028952,30.9439,30.9439,30.9176,30.9308,9004.9014
2012-06-13 13:15:00,47.13,47.16,47.11,47.15,12310.498119229454,30.9308,30.9504,30.9176,30.9439,12310.4981
2012-06-13 13:20:00,47.15,47.17,47.13,47.13,8320.984839849538,30.9439,30.957,30.9308,30.9308,8320.9848
2012-06-13 13:25:00,47.13,47.19,47.1,47.19,19149.6637410236,30.9308,30.9701,30.9111,30.9701,19149.6637
2012-06-13 13:30:00,47.19,47.22,47.18,47.2,17097.914054485354,30.9701,30.9898,30.9636,30.9767,17097.9141
2012-06-13 13:35:00,47.19,47.21,47.18,47.2,9118.88749572552,30.9701,30.9833,30.9636,30.9767,9118.8875
2012-06-13 13:40:00,47.21,47.21,47.15,47.15,12994.414681408867,30.9833,30.9833,30.9439,30.9439,12994.4147
2012-06-13 13:45:00,47.15,47.15,47.09,47.11,13678.331243588282,30.9439,30.9439,30.9045,30.9176,13678.3312
2012-06-13 13:50:00,47.1,47.15,47.09,47.14,11512.595463353471,30.9111,30.9439,30.9045,30.9373,11512.5955
2012-06-13 13:55:00,47.14,47.14,47.05,47.06,14818.192180553971,30.9373,30.9373,30.8783,30.8848,14818.1922
2012-06-13 14:00:00,47.06,47.08,47.05,47.07,10828.678901174057,30.8848,30.8979,30.8783,30.8914,10828.6789
2012-06-13 14:05:00,47.07,47.08,47.05,47.05,9232.87358942209,30.8914,30.8979,30.8783,30.8783,9232.8736
2012-06-13 14:10:00,47.04,47.04,46.99,47.02,19491.6220221133,30.8717,30.8717,30.8389,30.8586,19491.622
2012-06-13 14:15:00,47.01,47.05,47.01,47.04,9802.804057904936,30.852,30.8783,30.852,30.8717,9802.8041
2012-06-13 14:20:00,47.04,47.07,47.03,47.06,13678.331243588282,30.8717,30.8914,30.8651,30.8848,13678.3312
2012-06-13 14:25:00,47.06,47.06,47.01,47.03,10486.72062008435,30.8848,30.8848,30.852,30.8651,10486.7206
2012-06-13 14:30:00,47.04,47.06,47.0,47.04,18237.77499145104,30.8717,30.8848,30.8454,30.8717,18237.775
2012-06-13 14:35:00,47.03,47.03,46.99,47.01,16186.0253049128,30.8651,30.8651,30.8389,30.852,16186.0253
2012-06-13 14:40:00,47.02,47.03,46.94,46.94,33625.89764048786,30.8586,30.8651,30.8061,30.8061,33625.8976
2012-06-13 14:45:00,46.94,46.98,46.9,46.97,18807.705459933888,30.8061,30.8323,30.7798,30.8257,18807.7055
2012-06-13 14:50:00,46.98,46.99,46.95,46.96,14590.219993160834,30.8323,30.8389,30.8126,30.8192,14590.22
2012-06-13 14:55:00,46.95,46.98,46.93,46.95,22683.23264561724,30.8126,30.8323,30.7995,30.8126,22683.2326
2012-06-13 15:00:00,46.94,46.99,46.89,46.89,27242.67639348,30.8061,30.8389,30.7732,30.7732,27242.6764
2012-06-13 15:05:00,46.9,46.94,46.88,46.94,25874.843269121167,30.7798,30.8061,30.7667,30.8061,25874.8433
2012-06-13 15:10:00,46.94,46.94,46.9,46.91,21429.385614954976,30.8061,30.8061,30.7798,30.7864,21429.3856
2012-06-13 15:15:00,46.91,46.92,46.82,46.82,35791.63342072268,30.7864,30.7929,30.7273,30.7273,35791.6334
2012-06-13 15:20:00,46.82,46.83,46.77,46.82,20973.4412401687,30.7273,30.7339,30.6945,30.7273,20973.4412
2012-06-13 15:25:00,46.82,46.82,46.73,46.75,29522.398267411376,30.7273,30.7273,30.6682,30.6814,29522.3983
2012-06-13 15:30:00,46.76,46.82,46.73,46.79,29066.4538926251,30.6879,30.7273,30.6682,30.7076,29066.4539
2012-06-13 15:35:00,46.79,46.81,46.76,46.78,32144.078422432463,30.7076,30.7207,30.6879,30.7011,32144.0784
2012-06-13 15:40:00,46.77,46.79,46.72,46.75,44568.56263535849,30.6945,30.7076,30.6617,30.6814,44568.5626
2012-06-13 15:45:00,46.75,46.78,46.67,46.68,49925.909039097234,30.6814,30.7011,30.6289,30.6354,49925.909
2012-06-13 15:50:00,46.69,46.76,46.66,46.74,123218.96728599112,30.642,30.6879,30.6223,30.6748,123218.9673
2012-06-13 15:55:00,46.73,46.84,46.73,46.8,121623.16197423916,30.6682,30.7404,30.6682,30.7142,121623.162
2012-06-14 09:30:00,47.02,47.16,46.91,47.02,47760.17325886242,30.8586,30.9504,30.7864,30.8586,47760.1733
2012-06-14 09:35:00,47.06,47.13,46.98,47.01,22455.260458224097,30.8848,30.9308,30.8323,30.852,22455.2605
2012-06-14 09:40:00,46.97,47.01,46.92,46.95,22911.20483301037,30.8257,30.852,30.7929,30.8126,22911.2048
2012-06-14 09:45:00,46.94,47.05,46.89,46.95,38641.2857631369,30.8061,30.8783,30.7732,30.8126,38641.2858
2012-06-14 09:50:00,46.97,47.01,46.9,46.96,24620.99623845891,30.8257,30.852,30.7798,30.8192,24620.9962
2012-06-14 09:55:00,46.96,47.17,46.96,47.14,52889.547475208026,30.8192,30.957,30.8192,30.9373,52889.5475
2012-06-14 10:00:00,47.13,47.24,47.12,47.2,36019.60560811581,30.9308,31.0029,30.9242,30.9767,36019.6056
2012-06-14 10:05:00,47.21,47.25,47.19,47.21,29522.398267411376,30.9833,31.0095,30.9701,30.9833,29522.3983
2012-06-14 10:10:00,47.22,47.25,47.21,47.23,22683.23264561724,30.9898,31.0095,30.9833,30.9964,22683.2326
2012-06-14 10:15:00,47.23,47.34,47.23,47.31,21999.31608343782,30.9964,31.0686,30.9964,31.0489,21999.3161
2012-06-14 10:20:00,47.31,47.35,47.29,47.35,23709.107488886355,31.0489,31.0751,31.0358,31.0751,23709.1075
2012-06-14 10:25:00,47.36,47.37,47.33,47.34,26102.815456514305,31.0817,31.0883,31.062,31.0686,26102.8155
2012-06-14 10:30:00,47.34,47.37,47.31,47.34,42174.854667730535,31.0686,31.0883,31.0489,31.0686,42174.8547
2012-06-14 10:35:00,47.33,47.37,47.29,47.31,16641.969679699076,31.062,31.0883,31.0358,31.0489,16641.9697
2012-06-14 10:40:00,47.32,47.36,47.28,47.29,15502.108742733386,31.0554,31.0817,31.0292,31.0358,15502.1087
2012-06-14 10:45:00,47.29,47.37,47.26,47.34,20859.45514647213,31.0358,31.0883,31.0161,31.0686,20859.4551
2012-06-14 10:50:00,47.34,47.37,47.31,47.37,46506.32622820016,31.0686,31.0883,31.0489,31.0883,46506.3262
2012-06-14 10:55:00,47.37,47.45,47.36,47.44,101105.66510885672,31.0883,31.1408,31.0817,31.1342,101105.6651
2012-06-14 11:00:00,47.43,47.45,47.4,47.44,24620.99623845891,31.1276,31.1408,31.108,31.1342,24620.9962
2012-06-14 11:05:00,47.44,47.44,47.4,47.41,21885.32998974125,31.1342,31.1342,31.108,31.1145,21885.33
2012-06-14 11:10:00,47.41,47.47,47.39,47.45,28952.46779892853,31.1145,31.1539,31.1014,31.1408,28952.4678
2012-06-14 11:15:00,47.46,47.51,47.44,47.48,45822.40966602074,31.1473,31.1801,31.1342,31.1605,45822.4097
2012-06-14 11:20:00,47.48,47.51,47.48,47.51,12994.414681408867,31.1605,31.1801,31.1605,31.1801,12994.4147
2012-06-14 11:25:00,47.52,47.56,47.51,47.56,20289.524677989284,31.1867,31.213,31.1801,31.213,20289.5247
2012-06-14 11:30:00,47.56,47.6,47.54,47.58,66453.89262509973,31.213,31.2392,31.1998,31.2261,66453.8926
2012-06-14 11:35:00,47.58,47.65,47.58,47.64,53687.450131084006,31.2261,31.272,31.2261,31.2655,53687.4501
2012-06-14 11:40:00,47.63,47.66,47.58,47.6,31802.120141342755,31.2589,31.2786,31.2261,31.2392,31802.1201
2012-06-14 11:45:00,47.6,47.62,47.59,47.59,13222.386868802008,31.2392,31.2523,31.2326,31.2326,13222.3869
2012-06-14 11:50:00,47.59,47.6,47.56,47.58,20175.53858429272,31.2326,31.2392,31.213,31.2261,20175.5386
2012-06-14 11:55:00,47.58,47.58,47.55,47.56,15844.067023823094,31.2261,31.2261,31.2064,31.213,15844.067
2012-06-14 12:00:00,47.55,47.58,47.55,47.55,18123.788897754475,31.2064,31.2261,31.2064,31.2064,18123.7889
2012-06-14 12:05:00,47.55,47.58,47.54,47.56,17097.914054485354,31.2064,31.2261,31.1998,31.213,17097.9141
2012-06-14 12:10:00,47.55,47.63,47.55,47.58,33055.96717200502,31.2064,31.2589,31.2064,31.2261,33055.9672
2012-06-14 12:15:00,47.58,47.6,47.57,47.58,20175.53858429272,31.2261,31.2392,31.2195,31.2261,20175.5386
2012-06-14 12:20:00,47.58,47.59,47.57,47.58,16413.997492305938,31.2261,31.2326,31.2195,31.2261,16413.9975
2012-06-14 12:25:00,47.58,47.6,47.57,47.58,14932.178274250542,31.2261,31.2392,31.2195,31.2261,14932.1783
2012-06-14 12:30:00,47.59,47.6,47.57,47.59,16869.941867092213,31.2326,31.2392,31.2195,31.2326,16869.9419
2012-06-14 12:35:00,47.6,47.62,47.6,47.62,12310.498119229454,31.2392,31.2523,31.2392,31.2523,12310.4981
2012-06-14 12:40:00,47.62,47.64,47.62,47.62,17439.87233557506,31.2523,31.2655,31.2523,31.2523,17439.8723
2012-06-14 12:45:00,47.62,47.66,47.59,47.65,24279.0379573692,31.2523,31.2786,31.2326,31.272,24279.038
2012-06-14 12:50:00,47.65,47.65,47.64,47.65,7523.082183973555,31.272,31.272,31.2655,31.272,7523.0822
2012-06-14 12:55:00,47.65,47.67,47.64,47.64,12082.525931836317,31.272,31.2851,31.2655,31.2655,12082.5259
2012-06-14 13:00:00,47.64,47.65,47.63,47.65,24962.954519548617,31.2655,31.272,31.2589,31.272,24962.9545
2012-06-14 13:05:00,47.65,47.66,47.63,47.63,11740.567650746609,31.272,31.2786,31.2589,31.2589,11740.5677
2012-06-14 13:10:00,47.63,47.64,47.61,47.61,13222.386868802008,31.2589,31.2655,31.2458,31.2458,13222.3869
2012-06-14 13:15:00,47.6,47.63,47.59,47.63,13450.359056195144,31.2392,31.2589,31.2326,31.2589,13450.3591
2012-06-14 13:20:00,47.62,47.62,47.55,47.56,18009.802804057905,31.2523,31.2523,31.2064,31.213,18009.8028
2012-06-14 13:25:00,47.56,47.59,47.55,47.57,13792.317337284852,31.213,31.2326,31.2064,31.2195,13792.3173
2012-06-14 13:30:00,47.57,47.61,47.55,47.6,68619.62840533454,31.2195,31.2458,31.2064,31.2392,68619.6284
2012-06-14 13:35:00,47.6,47.65,47.58,47.63,46278.35404080703,31.2392,31.272,31.2261,31.2589,46278.354
2012-06-14 13:40:00,47.63,47.63,47.58,47.6,14704.206086857404,31.2589,31.2589,31.2261,31.2392,14704.2061
2012-06-14 13:45:00,47.59,47.6,47.57,47.58,16527.98358600251,31.2326,31.2392,31.2195,31.2261,16527.9836
2012-06-14 13:50:00,47.58,47.6,47.57,47.57,19719.59420950644,31.2261,31.2392,31.2195,31.2195,19719.5942
2012-06-14 13:55:00,47.58,47.6,47.57,47.57,9232.87358942209,31.2261,31.2392,31.2195,31.2195,9232.8736
2012-06-14 14:00:00,47.57,47.58,47.54,47.54,37729.39701356435,31.2195,31.2261,31.1998,31.1998,37729.397
2012-06-14 14:05:00,47.54,47.59,47.52,47.56,13108.400775105438,31.1998,31.2326,31.1867,31.213,13108.4008
2012-06-14 14:10:00,47.57,47.57,47.54,47.55,14476.233899464263,31.2195,31.2195,31.1998,31.2064,14476.2339
2012-06-14 14:15:00,47.56,47.58,47.54,47.55,17553.85842927163,31.213,31.2261,31.1998,31.2064,17553.8584
2012-06-14 14:20:00,47.56,47.57,47.49,47.49,25190.926706941755,31.213,31.2195,31.167,31.167,25190.9267
2012-06-14 14:25:00,47.49,47.49,47.43,47.43,35905.61951441924,31.167,31.167,31.1276,31.1276,35905.6195
2012-06-14 14:30:00,47.43,47.44,47.41,47.43,29066.4538926251,31.1276,31.1342,31.1145,31.1276,29066.4539
2012-06-14 14:35:00,47.43,47.46,47.43,47.45,31232.18967285992,31.1276,31.1473,31.1276,31.1408,31232.1897
2012-06-14 14:40:00,47.45,47.48,47.44,47.47,23937.079676279493,31.1408,31.1605,31.1342,31.1539,23937.0797
2012-06-14 14:45:00,47.47,47.47,47.42,47.43,30548.273110680497,31.1539,31.1539,31.1211,31.1276,30548.2731
2012-06-14 14:50:00,47.44,47.44,47.42,47.42,14020.28952467799,31.1342,31.1342,31.1211,31.1211,14020.2895
2012-06-14 14:55:00,47.42,47.43,47.38,47.38,48444.08982104183,31.1211,31.1276,31.0948,31.0948,48444.0898
2012-06-14 15:00:00,47.38,47.44,47.38,47.41,50837.79778866978,31.0948,31.1342,31.0948,31.1145,50837.7978
2012-06-14 15:05:00,47.41,47.8,47.41,47.64,152399.4072723128,31.1145,31.3705,31.1145,31.2655,152399.4073
2012-06-14 15:10:00,47.64,47.78,47.62,47.78,76484.66887039781,31.2655,31.3573,31.2523,31.3573,76484.6689
2012-06-14 15:15:00,47.76,47.76,47.72,47.73,112846.23275960331,31.3442,31.3442,31.318,31.3245,112846.2328
2012-06-14 15:20:00,47.73,47.76,47.62,47.62,84349.70933546107,31.3245,31.3442,31.2523,31.2523,84349.7093
2012-06-14 15:25:00,47.62,47.68,47.62,47.64,82297.95964892283,31.2523,31.2917,31.2523,31.2655,82297.9596
2012-06-14 15:30:00,47.64,47.73,47.62,47.68,48786.04810213154,31.2655,31.3245,31.2523,31.2917,48786.0481
2012-06-14 15:35:00,47.7,47.81,47.7,47.8,48102.131539952126,31.3048,31.377,31.3048,31.3705,48102.1315
2012-06-14 15:40:00,47.79,47.81,47.73,47.73,55169.26934913941,31.3639,31.377,31.3245,31.3245,55169.2693
2012-06-14 15:45:00,47.73,47.84,47.73,47.8,87883.27824005471,31.3245,31.3967,31.3245,31.3705,87883.2782
2012-06-14 15:50:00,47.8,47.84,47.74,47.76,89821.04183289639,31.3705,31.3967,31.3311,31.3442,89821.0418
2012-06-14 15:55:00,47.76,47.77,47.73,47.73,138721.0760287245,31.3442,31.3508,31.3245,31.3245,138721.076
2012-06-15 09:30:00,47.84,47.99,47.72,47.92,745013.1084007751,31.3967,31.4952,31.318,31.4492,745013.1084
2012-06-15 09:35:00,47.92,47.95,47.87,47.87,18921.69155363046,31.4492,31.4689,31.4164,31.4164,18921.6916
2012-06-15 09:40:00,47.87,47.94,47.87,47.94,23367.14920779665,31.4164,31.4623,31.4164,31.4623,23367.1492
2012-06-15 09:45:00,47.94,47.98,47.86,47.92,22911.20483301037,31.4623,31.4886,31.4098,31.4492,22911.2048
2012-06-15 09:50:00,47.91,48.01,47.89,47.94,37729.39701356435,31.4427,31.5083,31.4295,31.4623,37729.397
2012-06-15 09:55:00,47.96,48.07,47.9,48.07,22911.20483301037,31.4755,31.5477,31.4361,31.5477,22911.2048
2012-06-15 10:00:00,48.08,48.19,48.08,48.18,30092.32873589422,31.5542,31.6264,31.5542,31.6199,30092.3287
2012-06-15 10:05:00,48.18,48.23,48.17,48.19,22227.28827083096,31.6199,31.6527,31.6133,31.6264,22227.2883
2012-06-15 10:10:00,48.2,48.22,48.14,48.17,19719.59420950644,31.633,31.6461,31.5936,31.6133,19719.5942
2012-06-15 10:15:00,48.16,48.19,48.12,48.15,26444.773737604013,31.6067,31.6264,31.5805,31.6002,26444.7737
2012-06-15 10:20:00,48.15,48.16,48.08,48.09,25304.91280063832,31.6002,31.6067,31.5542,31.5608,25304.9128
2012-06-15 10:25:00,48.1,48.15,48.1,48.15,42630.79904251681,31.5674,31.6002,31.5674,31.6002,42630.799
2012-06-15 10:30:00,48.15,48.19,48.11,48.15,31688.13404764619,31.6002,31.6264,31.5739,31.6002,31688.134
2012-06-15 10:35:00,48.15,48.17,48.12,48.16,13678.331243588282,31.6002,31.6133,31.5805,31.6067,13678.3312
2012-06-15 10:40:00,48.17,48.18,48.12,48.17,17667.844522968197,31.6133,31.6199,31.5805,31.6133,17667.8445
2012-06-15 10:45:00,48.16,48.23,48.15,48.21,16300.01139860937,31.6067,31.6527,31.6002,31.6395,16300.0114
2012-06-15 10:50:00,48.21,48.22,48.18,48.21,7181.123902883848,31.6395,31.6461,31.6199,31.6395,7181.1239
2012-06-15 10:55:00,48.21,48.25,48.2,48.22,29066.4538926251,31.6395,31.6658,31.633,31.6461,29066.4539
2012-06-15 11:00:00,48.22,48.25,48.21,48.22,17439.87233557506,31.6461,31.6658,31.6395,31.6461,17439.8723
2012-06-15 11:05:00,48.21,48.24,48.2,48.23,12652.45640031916,31.6395,31.6592,31.633,31.6527,12652.4564
2012-06-15 11:10:00,48.24,48.24,48.23,48.23,13450.359056195144,31.6592,31.6592,31.6527,31.6527,13450.3591
2012-06-15 11:15:00,48.23,48.28,48.23,48.28,93582.58292488316,31.6527,31.6855,31.6527,31.6855,93582.5829
2012-06-15 11:20:00,48.28,48.29,48.2,48.2,16983.927960788784,31.6855,31.692,31.633,31.633,16983.928
2012-06-15 11:25:00,48.19,48.24,48.17,48.24,16527.98358600251,31.6264,31.6592,31.6133,31.6592,16527.9836
2012-06-15 11:30:00,48.24,48.31,48.23,48.26,24620.99623845891,31.6592,31.7052,31.6527,31.6724,24620.9962
2012-06-15 11:35:00,48.26,48.3,48.25,48.27,8890.915308332384,31.6724,31.6986,31.6658,31.6789,8890.9153
2012-06-15 11:40:00,48.28,48.29,48.26,48.26,10258.748432691213,31.6855,31.692,31.6724,31.6724,10258.7484
2012-06-15 11:45:00,48.26,48.29,48.22,48.23,12766.44249401573,31.6724,31.692,31.6461,31.6527,12766.4425
2012-06-15 11:50:00,48.23,48.23,48.15,48.15,31460.16186025305,31.6527,31.6527,31.6002,31.6002,31460.1619
2012-06-15 11:55:00,48.16,48.17,48.12,48.12,10372.73452638778,31.6067,31.6133,31.5805,31.5805,10372.7345
2012-06-15 12:00:00,48.12,48.18,48.12,48.15,29750.37045480452,31.5805,31.6199,31.5805,31.6002,29750.3705
2012-06-15 12:05:00,48.15,48.16,48.14,48.15,15502.108742733386,31.6002,31.6067,31.5936,31.6002,15502.1087
2012-06-15 12:10:00,48.15,48.16,48.13,48.16,9574.831870511798,31.6002,31.6067,31.587,31.6067,9574.8319
2012-06-15 12:15:00,48.15,48.15,48.13,48.14,12082.525931836317,31.6002,31.6002,31.587,31.5936,12082.5259
2012-06-15 12:20:00,48.14,48.15,48.08,48.08,11170.637182263765,31.5936,31.6002,31.5542,31.5542,11170.6372
2012-06-15 12:25:00,48.08,48.1,48.06,48.07,11854.553744443176,31.5542,31.5674,31.5411,31.5477,11854.5537
2012-06-15 12:30:00,48.07,48.08,48.06,48.07,4559.443747862761,31.5477,31.5542,31.5411,31.5477,4559.4437
2012-06-15 12:35:00,48.07,48.07,48.04,48.06,7523.082183973555,31.5477,31.5477,31.528,31.5411,7523.0822
2012-06-15 12:40:00,48.06,48.08,48.04,48.08,12652.45640031916,31.5411,31.5542,31.528,31.5542,12652.4564
2012-06-15 12:45:00,48.08,48.11,48.08,48.1,6155.249059614727,31.5542,31.5739,31.5542,31.5674,6155.2491
2012-06-15 12:50:00,48.09,48.11,48.08,48.08,14704.206086857404,31.5608,31.5739,31.5542,31.5542,14704.2061
2012-06-15 12:55:00,48.08,48.08,48.04,48.08,18579.73327254075,31.5542,31.5542,31.528,31.5542,18579.7333
2012-06-15 13:00:00,48.08,48.13,48.08,48.13,11284.623275960334,31.5542,31.587,31.5542,31.587,11284.6233
2012-06-15 13:05:00,48.13,48.15,48.11,48.13,7295.109996580417,31.587,31.6002,31.5739,31.587,7295.11
2012-06-15 13:10:00,48.13,48.13,48.1,48.13,7181.123902883848,31.587,31.587,31.5674,31.587,7181.1239
2012-06-15 13:15:00,48.13,48.17,48.13,48.13,15844.067023823094,31.587,31.6133,31.587,31.587,15844.067
2012-06-15 13:20:00,48.12,48.13,48.08,48.1,12652.45640031916,31.5805,31.587,31.5542,31.5674,12652.4564
2012-06-15 13:25:00,48.1,48.1,48.05,48.08,8548.957027242677,31.5674,31.5674,31.5345,31.5542,8548.957
2012-06-15 13:30:00,48.08,48.09,48.07,48.09,9802.804057904936,31.5542,31.5608,31.5477,31.5608,9802.8041
2012-06-15 13:35:00,48.09,48.12,48.08,48.08,6497.2073407044345,31.5608,31.5805,31.5542,31.5542,6497.2073
2012-06-15 13:40:00,48.08,48.08,48.06,48.08,15616.094836429957,31.5542,31.5542,31.5411,31.5542,15616.0948
2012-06-15 13:45:00,48.08,48.09,48.06,48.08,9118.88749572552,31.5542,31.5608,31.5411,31.5542,9118.8875
2012-06-15 13:50:00,48.07,48.08,48.04,48.06,12082.525931836317,31.5477,31.5542,31.528,31.5411,12082.5259
2012-06-15 13:55:00,48.07,48.08,48.06,48.08,7979.026558759831,31.5477,31.5542,31.5411,31.5542,7979.0266
2012-06-15 14:00:00,48.08,48.08,48.07,48.08,7067.137809187279,31.5542,31.5542,31.5477,31.5542,7067.1378
2012-06-15 14:05:00,48.08,48.1,48.08,48.08,9004.901402028952,31.5542,31.5674,31.5542,31.5542,9004.9014
2012-06-15 14:10:00,48.08,48.1,48.07,48.09,8548.957027242677,31.5542,31.5674,31.5477,31.5608,8548.957
2012-06-15 14:15:00,48.09,48.11,48.09,48.11,10714.692807477488,31.5608,31.5739,31.5608,31.5739,10714.6928
2012-06-15 14:20:00,48.1,48.13,48.09,48.13,16641.969679699076,31.5674,31.587,31.5608,31.587,16641.9697
2012-06-15 14:25:00,48.13,48.17,48.11,48.15,13792.317337284852,31.587,31.6133,31.5739,31.6002,13792.3173
2012-06-15 14:30:00,48.15,48.17,48.13,48.14,15502.108742733386,31.6002,31.6133,31.587,31.5936,15502.1087
2012-06-15 14:35:00,48.13,48.21,48.13,48.19,25190.926706941755,31.587,31.6395,31.587,31.6264,25190.9267
2012-06-15 14:40:00,48.19,48.2,48.15,48.19,32144.078422432463,31.6264,31.633,31.6002,31.6264,32144.0784
2012-06-15 14:45:00,48.18,48.22,48.15,48.15,13564.345149891711,31.6199,31.6461,31.6002,31.6002,13564.3451
2012-06-15 14:50:00,48.15,48.15,48.09,48.09,14704.206086857404,31.6002,31.6002,31.5608,31.5608,14704.2061
2012-06-15 14:55:00,48.1,48.13,48.09,48.09,16983.927960788784,31.5674,31.587,31.5608,31.5608,16983.928
2012-06-15 15:00:00,48.1,48.14,48.1,48.14,11740.567650746609,31.5674,31.5936,31.5674,31.5936,11740.5677
2012-06-15 15:05:00,48.15,48.16,48.11,48.15,24051.065769976063,31.6002,31.6067,31.5739,31.6002,24051.0658
2012-06-15 15:10:00,48.16,48.21,48.15,48.21,33739.88373418443,31.6067,31.6395,31.6002,31.6395,33739.8837
2012-06-15 15:15:00,48.21,48.23,48.19,48.22,17439.87233557506,31.6395,31.6527,31.6264,31.6461,17439.8723
2012-06-15 15:20:00,48.23,48.23,48.2,48.23,26216.80155021088,31.6527,31.6527,31.633,31.6527,26216.8016
2012-06-15 15:25:00,48.22,48.23,48.18,48.18,22797.218739313805,31.6461,31.6527,31.6199,31.6199,22797.2187
2012-06-15 15:30:00,48.18,48.19,48.15,48.19,29066.4538926251,31.6199,31.6264,31.6002,31.6264,29066.4539
2012-06-15 15:35:00,48.2,48.21,48.17,48.19,45024.50701014476,31.633,31.6395,31.6133,31.6264,45024.507
2012-06-15 15:40:00,48.19,48.24,48.19,48.19,52205.63091302861,31.6264,31.6592,31.6264,31.6264,52205.6309
2012-06-15 15:45:00,48.2,48.26,48.2,48.24,57221.01903567765,31.633,31.6724,31.633,31.6592,57221.019
2012-06-15 15:50:00,48.26,48.34,48.24,48.31,148181.92180553972,31.6724,31.7249,31.6592,31.7052,148181.9218
2012-06-15 15:55:00,48.31,48.33,48.25,48.27,189216.9155363046,31.7052,31.7183,31.6658,31.6789,189216.9155
2012-06-18 09:30:00,48.06,48.14,47.93,48.08,73749.00262168015,31.5411,31.5936,31.4558,31.5542,73749.0026
2012-06-18 09:35:00,48.14,48.23,48.12,48.18,43770.6599794825,31.5936,31.6527,31.5805,31.6199,43770.66
2012-06-18 09:40:00,48.17,48.23,48.15,48.21,23595.121395189788,31.6133,31.6527,31.6002,31.6395,23595.1214
2012-06-18 09:45:00,48.22,48.29,48.16,48.16,12880.428587712298,31.6461,31.692,31.6067,31.6067,12880.4286
2012-06-18 09:50:00,48.17,48.24,48.17,48.21,19035.677647327026,31.6133,31.6592,31.6133,31.6395,19035.6776
2012-06-18 09:55:00,48.19,48.27,48.17,48.27,21999.31608343782,31.6264,31.6789,31.6133,31.6789,21999.3161
2012-06-18 10:00:00,48.25,48.3,48.23,48.3,26102.815456514305,31.6658,31.6986,31.6527,31.6986,26102.8155
2012-06-18 10:05:00,48.3,48.32,48.25,48.26,23139.17702040352,31.6986,31.7117,31.6658,31.6724,23139.177
2012-06-18 10:10:00,48.26,48.28,48.23,48.26,25076.940613245184,31.6724,31.6855,31.6527,31.6724,25076.9406
2012-06-18 10:15:00,48.26,48.31,48.23,48.3,40465.063262282005,31.6724,31.7052,31.6527,31.6986,40465.0633
2012-06-18 10:20:00,48.3,48.3,48.25,48.25,30206.31482959079,31.6986,31.6986,31.6658,31.6658,30206.3148
2012-06-18 10:25:00,48.26,48.34,48.26,48.31,38755.27185683347,31.6724,31.7249,31.6724,31.7052,38755.2719
2012-06-18 10:30:00,48.3,48.3,48.26,48.26,31004.21748546677,31.6986,31.6986,31.6724,31.6724,31004.2175
2012-06-18 10:35:00,48.27,48.3,48.25,48.3,19035.677647327026,31.6789,31.6986,31.6658,31.6986,19035.6776
2012-06-18 10:40:00,48.3,48.33,48.29,48.3,19605.60811580987,31.6986,31.7183,31.692,31.6986,19605.6081
2012-06-18 10:45:00,48.3,48.37,48.26,48.37,33283.93935939815,31.6986,31.7445,31.6724,31.7445,33283.9394
2012-06-18 10:50:00,48.36,48.39,48.3,48.3,25076.940613245184,31.738,31.7577,31.6986,31.6986,25076.9406
2012-06-18 10:55:00,48.3,48.3,48.2,48.23,33967.85592157757,31.6986,31.6986,31.633,31.6527,33967.8559
2012-06-18 11:00:00,48.23,48.26,48.18,48.19,19377.635928416734,31.6527,31.6724,31.6199,31.6264,19377.6359
2012-06-18 11:05:00,48.2,48.2,48.14,48.14,36589.536076598655,31.633,31.633,31.5936,31.5936,36589.5361
2012-06-18 11:10:00,48.14,48.23,48.13,48.23,41490.938105551126,31.5936,31.6527,31.587,31.6527,41490.9381
2012-06-18 11:15:00,48.23,48.23,48.06,48.18,16869.941867092213,31.6527,31.6527,31.5411,31.6199,16869.9419
2012-06-18 11:20:00,48.18,48.19,48.15,48.17,15958.053117519665,31.6199,31.6264,31.6002,31.6133,15958.0531
2012-06-18 11:25:00,48.18,48.24,48.17,48.22,19947.56639689958,31.6199,31.6592,31.6133,31.6461,19947.5664
2012-06-18 11:30:00,48.23,48.25,48.22,48.23,11968.539838139746,31.6527,31.6658,31.6461,31.6527,11968.5398
2012-06-18 11:35:00,48.23,48.23,48.17,48.18,10942.664994870624,31.6527,31.6527,31.6133,31.6199,10942.665
2012-06-18 11:40:00,48.17,48.22,48.17,48.21,16641.969679699076,31.6133,31.6461,31.6133,31.6395,16641.9697
2012-06-18 11:45:00,48.21,48.29,48.21,48.24,24165.05186367264,31.6395,31.692,31.6395,31.6592,24165.0519
2012-06-18 11:50:00,48.25,48.27,48.21,48.26,26444.773737604013,31.6658,31.6789,31.6395,31.6724,26444.7737
2012-06-18 11:55:00,48.26,48.3,48.24,48.3,22797.218739313805,31.6724,31.6986,31.6592,31.6986,22797.2187
2012-06-18 12:00:00,48.3,48.3,48.23,48.25,24051.065769976063,31.6986,31.6986,31.6527,31.6658,24051.0658
2012-06-18 12:05:00,48.26,48.26,48.23,48.24,10942.664994870624,31.6724,31.6724,31.6527,31.6592,10942.665
2012-06-18 12:10:00,48.25,48.28,48.24,48.27,10258.748432691213,31.6658,31.6855,31.6592,31.6789,10258.7484
2012-06-18 12:15:00,48.27,48.32,48.27,48.32,17895.816710361338,31.6789,31.7117,31.6789,31.7117,17895.8167
2012-06-18 12:20:00,48.32,48.32,48.29,48.29,9346.85968311866,31.7117,31.7117,31.692,31.692,9346.8597
2012-06-18 12:25:00,48.3,48.32,48.3,48.32,14020.28952467799,31.6986,31.7117,31.6986,31.7117,14020.2895
2012-06-18 12:30:00,48.33,48.34,48.31,48.33,8320.984839849538,31.7183,31.7249,31.7052,31.7183,8320.9848
2012-06-18 12:35:00,48.31,48.33,48.27,48.3,12538.470306622592,31.7052,31.7183,31.6789,31.6986,12538.4703
2012-06-18 12:40:00,48.3,48.3,48.28,48.29,7295.109996580417,31.6986,31.6986,31.6855,31.692,7295.11
2012-06-18 12:45:00,48.29,48.36,48.28,48.35,24279.0379573692,31.692,31.738,31.6855,31.7314,24279.038
2012-06-18 12:50:00,48.35,48.38,48.34,48.34,12310.498119229454,31.7314,31.7511,31.7249,31.7249,12310.4981
2012-06-18 12:55:00,48.34,48.35,48.28,48.3,9460.84577681523,31.7249,31.7314,31.6855,31.6986,9460.8458
2012-06-18 13:00:00,48.3,48.33,48.29,48.3,14362.247805767696,31.6986,31.7183,31.692,31.6986,14362.2478
2012-06-18 13:05:00,48.3,48.33,48.3,48.31,10030.776245298071,31.6986,31.7183,31.6986,31.7052,10030.7762
2012-06-18 13:10:00,48.3,48.32,48.3,48.3,7865.040465063263,31.6986,31.7117,31.6986,31.6986,7865.0405
2012-06-18 13:15:00,48.3,48.33,48.3,48.3,9346.85968311866,31.6986,31.7183,31.6986,31.6986,9346.8597
2012-06-18 13:20:00,48.31,48.32,48.29,48.29,14932.178274250542,31.7052,31.7117,31.692,31.692,14932.1783
2012-06-18 13:25:00,48.29,48.36,48.29,48.35,27698.62076826627,31.692,31.738,31.692,31.7314,27698.6208
2012-06-18 13:30:00,48.35,48.36,48.33,48.34,7523.082183973555,31.7314,31.738,31.7183,31.7249,7523.0822
2012-06-18 13:35:00,48.35,48.39,48.34,48.37,18009.802804057905,31.7314,31.7577,31.7249,31.7445,18009.8028
2012-06-18 13:40:00,48.37,48.4,48.35,48.36,28268.55123674912,31.7445,31.7642,31.7314,31.738,28268.5512
2012-06-18 13:45:00,48.36,48.37,48.33,48.34,13906.30343098142,31.738,31.7445,31.7183,31.7249,13906.3034
2012-06-18 13:50:00,48.34,48.35,48.33,48.35,8776.929214635815,31.7249,31.7314,31.7183,31.7314,8776.9292
2012-06-18 13:55:00,48.34,48.37,48.34,48.36,11284.623275960334,31.7249,31.7445,31.7249,31.738,11284.6233
2012-06-18 14:00:00,48.36,48.37,48.32,48.34,20631.482959078992,31.738,31.7445,31.7117,31.7249,20631.483
2012-06-18 14:05:00,48.33,48.34,48.32,48.32,8548.957027242677,31.7183,31.7249,31.7117,31.7117,8548.957
2012-06-18 14:10:00,48.33,48.36,48.33,48.36,16527.98358600251,31.7183,31.738,31.7183,31.738,16527.9836
2012-06-18 14:15:00,48.36,48.41,48.36,48.39,18009.802804057905,31.738,31.7708,31.738,31.7577,18009.8028
2012-06-18 14:20:00,48.39,48.39,48.37,48.38,12310.498119229454,31.7577,31.7577,31.7445,31.7511,12310.4981
2012-06-18 14:25:00,48.38,48.39,48.35,48.37,15958.053117519665,31.7511,31.7577,31.7314,31.7445,15958.0531
2012-06-18 14:30:00,48.36,48.38,48.36,48.37,11740.567650746609,31.738,31.7511,31.738,31.7445,11740.5677
2012-06-18 14:35:00,48.37,48.39,48.37,48.37,11512.595463353471,31.7445,31.7577,31.7445,31.7445,11512.5955
2012-06-18 14:40:00,48.37,48.37,48.36,48.36,8320.984839849538,31.7445,31.7445,31.738,31.738,8320.9848
2012-06-18 14:45:00,48.36,48.37,48.33,48.35,30890.231391770205,31.738,31.7445,31.7183,31.7314,30890.2314
2012-06-18 14:50:00,48.34,48.36,48.33,48.34,13222.386868802008,31.7249,31.738,31.7183,31.7249,13222.3869
2012-06-18 14:55:00,48.34,48.37,48.34,48.37,8320.984839849538,31.7249,31.7445,31.7249,31.7445,8320.9848
2012-06-18 15:00:00,48.36,48.39,48.35,48.39,9232.87358942209,31.738,31.7577,31.7314,31.7577,9232.8736
2012-06-18 15:05:00,48.39,48.4,48.35,48.35,18009.802804057905,31.7577,31.7642,31.7314,31.7314,18009.8028
2012-06-18 15:10:00,48.36,48.37,48.25,48.25,24962.954519548617,31.738,31.7445,31.6658,31.6658,24962.9545
2012-06-18 15:15:00,48.25,48.28,48.23,48.28,23367.14920779665,31.6658,31.6855,31.6527,31.6855,23367.1492
2012-06-18 15:20:00,48.27,48.3,48.24,48.25,16527.98358600251,31.6789,31.6986,31.6592,31.6658,16527.9836
2012-06-18 15:25:00,48.25,48.33,48.24,48.32,20517.496865382425,31.6658,31.7183,31.6592,31.7117,20517.4969
2012-06-18 15:30:00,48.31,48.35,48.29,48.29,30434.28701698393,31.7052,31.7314,31.692,31.692,30434.287
2012-06-18 15:35:00,48.28,48.32,48.26,48.31,35221.70295223983,31.6855,31.7117,31.6724,31.7052,35221.703
2012-06-18 15:40:00,48.31,48.38,48.3,48.35,43200.729510999656,31.7052,31.7511,31.6986,31.7314,43200.7295
2012-06-18 15:45:00,48.34,48.37,48.31,48.34,37159.4665450815,31.7249,31.7445,31.7052,31.7249,37159.4665
2012-06-18 15:50:00,48.34,48.34,48.29,48.29,63718.22637638208,31.7249,31.7249,31.692,31.692,63718.2264
2012-06-18 15:55:00,48.29,48.36,48.29,48.33,57221.01903567765,31.692,31.738,31.692,31.7183,57221.019
2012-06-19 09:30:00,48.54,48.57,48.45,48.53,79790.26558759832,31.8561,31.8758,31.7971,31.8496,79790.2656
2012-06-19 09:35:00,48.51,48.58,48.49,48.55,38413.31357574376,31.8364,31.8824,31.8233,31.8627,38413.3136
2012-06-19 09:40:00,48.52,48.55,48.4,48.42,14590.219993160834,31.843,31.8627,31.7642,31.7774,14590.22
2012-06-19 09:45:00,48.42,48.48,48.4,48.44,34195.82810897071,31.7774,31.8167,31.7642,31.7905,34195.8281
2012-06-19 09:50:00,48.45,48.51,48.45,48.5,15160.15046164368,31.7971,31.8364,31.7971,31.8299,15160.1505
2012-06-19 09:55:00,48.51,48.58,48.49,48.57,35221.70295223983,31.8364,31.8824,31.8233,31.8758,35221.703
2012-06-19 10:00:00,48.56,48.59,48.53,48.55,63148.29590789924,31.8692,31.8889,31.8496,31.8627,63148.2959
2012-06-19 10:05:00,48.55,48.57,48.51,48.51,15046.16436794711,31.8627,31.8758,31.8364,31.8364,15046.1644
2012-06-19 10:10:00,48.51,48.54,48.5,48.52,37159.4665450815,31.8364,31.8561,31.8299,31.843,37159.4665
2012-06-19 10:15:00,48.52,48.59,48.52,48.58,18123.788897754475,31.843,31.8889,31.843,31.8824,18123.7889
2012-06-19 10:20:00,48.58,48.61,48.58,48.58,16072.039211216232,31.8824,31.9021,31.8824,31.8824,16072.0392
2012-06-19 10:25:00,48.58,48.67,48.58,48.67,34537.78639006041,31.8824,31.9414,31.8824,31.9414,34537.7864
2012-06-19 10:30:00,48.67,48.69,48.62,48.63,25190.926706941755,31.9414,31.9546,31.9086,31.9152,25190.9267
2012-06-19 10:35:00,48.63,48.67,48.62,48.62,25190.926706941755,31.9152,31.9414,31.9086,31.9086,25190.9267
2012-06-19 10:40:00,48.63,48.64,48.59,48.62,24165.05186367264,31.9152,31.9217,31.8889,31.9086,24165.0519
2012-06-19 10:45:00,48.62,48.63,48.61,48.61,13222.386868802008,31.9086,31.9152,31.9021,31.9021,13222.3869
2012-06-19 10:50:00,48.61,48.65,48.61,48.63,15844.067023823094,31.9021,31.9283,31.9021,31.9152,15844.067
2012-06-19 10:55:00,48.63,48.65,48.61,48.65,11626.58155705004,31.9152,31.9283,31.9021,31.9283,11626.5816
2012-06-19 11:00:00,48.65,48.67,48.6,48.61,23823.09358258293,31.9283,31.9414,31.8955,31.9021,23823.0936
2012-06-19 11:05:00,48.61,48.66,48.59,48.66,16641.969679699076,31.9021,31.9349,31.8889,31.9349,16641.9697
2012-06-19 11:10:00,48.66,48.68,48.63,48.63,11170.637182263765,31.9349,31.948,31.9152,31.9152,11170.6372
2012-06-19 11:15:00,48.62,48.65,48.61,48.63,16869.941867092213,31.9086,31.9283,31.9021,31.9152,16869.9419
2012-06-19 11:20:00,48.62,48.62,48.59,48.59,25304.91280063832,31.9086,31.9086,31.8889,31.8889,25304.9128
2012-06-19 11:25:00,48.59,48.61,48.57,48.59,87313.34777157188,31.8889,31.9021,31.8758,31.8889,87313.3478
2012-06-19 11:30:00,48.59,48.61,48.57,48.58,66909.83699988601,31.8889,31.9021,31.8758,31.8824,66909.837
2012-06-19 11:35:00,48.58,48.58,48.52,48.56,27470.64858087313,31.8824,31.8824,31.843,31.8692,27470.6486
2012-06-19 11:40:00,48.57,48.58,48.53,48.57,44568.56263535849,31.8758,31.8824,31.8496,31.8758,44568.5626
2012-06-19 11:45:00,48.58,48.62,48.58,48.58,20175.53858429272,31.8824,31.9086,31.8824,31.8824,20175.5386
2012-06-19 11:50:00,48.59,48.61,48.58,48.6,7067.137809187279,31.8889,31.9021,31.8824,31.8955,7067.1378
2012-06-19 11:55:00,48.59,48.65,48.59,48.65,9118.88749572552,31.8889,31.9283,31.8889,31.9283,9118.8875
2012-06-19 12:00:00,48.65,48.67,48.63,48.64,16983.927960788784,31.9283,31.9414,31.9152,31.9217,16983.928
2012-06-19 12:05:00,48.64,48.66,48.63,48.65,10714.692807477488,31.9217,31.9349,31.9152,31.9283,10714.6928
2012-06-19 12:10:00,48.64,48.67,48.63,48.67,9802.804057904936,31.9217,31.9414,31.9152,31.9414,9802.8041
2012-06-19 12:15:00,48.66,48.67,48.64,48.66,11512.595463353471,31.9349,31.9414,31.9217,31.9349,11512.5955
2012-06-19 12:20:00,48.66,48.67,48.65,48.66,29066.4538926251,31.9349,31.9414,31.9283,31.9349,29066.4539
2012-06-19 12:25:00,48.66,48.69,48.66,48.67,32714.00889091531,31.9349,31.9546,31.9349,31.9414,32714.0089
2012-06-19 12:30:00,48.66,48.69,48.66,48.67,35563.661233329534,31.9349,31.9546,31.9349,31.9414,35563.6612
2012-06-19 12:35:00,48.67,48.67,48.65,48.66,6611.193434401003,31.9414,31.9414,31.9283,31.9349,6611.1934
2012-06-19 12:40:00,48.66,48.68,48.66,48.66,10030.776245298071,31.9349,31.948,31.9349,31.9349,10030.7762
2012-06-19 12:45:00,48.66,48.68,48.66,48.67,9802.804057904936,31.9349,31.948,31.9349,31.9414,9802.8041
2012-06-19 12:50:00,48.67,48.69,48.66,48.68,14704.206086857404,31.9414,31.9546,31.9349,31.948,14704.2061
2012-06-19 12:55:00,48.68,48.73,48.68,48.72,18693.71936623732,31.948,31.9808,31.948,31.9742,18693.7194
2012-06-19 13:00:00,48.72,48.73,48.69,48.72,14020.28952467799,31.9742,31.9808,31.9546,31.9742,14020.2895
2012-06-19 13:05:00,48.72,48.73,48.71,48.72,22113.30217713439,31.9742,31.9808,31.9677,31.9742,22113.3022
2012-06-19 13:10:00,48.72,48.73,48.7,48.72,28610.509517838826,31.9742,31.9808,31.9611,31.9742,28610.5095
2012-06-19 13:15:00,48.72,48.73,48.72,48.73,11854.553744443176,31.9742,31.9808,31.9742,31.9808,11854.5537
2012-06-19 13:20:00,48.73,48.76,48.73,48.75,23595.121395189788,31.9808,32.0005,31.9808,31.9939,23595.1214
2012-06-19 13:25:00,48.75,48.8,48.74,48.77,52319.61700672518,31.9939,32.0268,31.9874,32.0071,52319.617
2012-06-19 13:30:00,48.78,48.81,48.76,48.81,68505.64231163797,32.0136,32.0333,32.0005,32.0333,68505.6423
2012-06-19 13:35:00,48.8,48.84,48.8,48.84,29864.356548501084,32.0268,32.053,32.0268,32.053,29864.3565
2012-06-19 13:40:00,48.84,48.84,48.8,48.82,12082.525931836317,32.053,32.053,32.0268,32.0399,12082.5259
2012-06-19 13:45:00,48.82,48.83,48.78,48.82,27926.59295565941,32.0399,32.0464,32.0136,32.0399,27926.593
2012-06-19 13:50:00,48.82,48.85,48.8,48.84,64174.17075116836,32.0399,32.0596,32.0268,32.053,64174.1708
2012-06-19 13:55:00,48.84,48.87,48.84,48.87,13222.386868802008,32.053,32.0727,32.053,32.0727,13222.3869
2012-06-19 14:00:00,48.87,48.89,48.83,48.87,29636.384361107943,32.0727,32.0858,32.0464,32.0727,29636.3844
2012-06-19 14:05:00,48.86,48.87,48.83,48.84,15160.15046164368,32.0661,32.0727,32.0464,32.053,15160.1505
2012-06-19 14:10:00,48.84,48.85,48.83,48.84,15046.16436794711,32.053,32.0596,32.0464,32.053,15046.1644
2012-06-19 14:15:00,48.85,48.87,48.84,48.86,11284.623275960334,32.0596,32.0727,32.053,32.0661,11284.6233
2012-06-19 14:20:00,48.85,48.87,48.84,48.85,12766.44249401573,32.0596,32.0727,32.053,32.0596,12766.4425
2012-06-19 14:25:00,48.84,48.84,48.8,48.8,37729.39701356435,32.053,32.053,32.0268,32.0268,37729.397
2012-06-19 14:30:00,48.81,48.81,48.73,48.74,37957.36920095748,32.0333,32.0333,31.9808,31.9874,37957.3692
2012-06-19 14:35:00,48.74,48.77,48.72,48.77,20745.469052775563,31.9874,32.0071,31.9742,32.0071,20745.4691
2012-06-19 14:40:00,48.77,48.77,48.72,48.73,27584.634674569705,32.0071,32.0071,31.9742,31.9808,27584.6347
2012-06-19 14:45:00,48.73,48.74,48.69,48.7,15046.16436794711,31.9808,31.9874,31.9546,31.9611,15046.1644
2012-06-19 14:50:00,48.7,48.73,48.69,48.73,11284.623275960334,31.9611,31.9808,31.9546,31.9808,11284.6233
2012-06-19 14:55:00,48.73,48.76,48.71,48.75,16641.969679699076,31.9808,32.0005,31.9677,31.9939,16641.9697
2012-06-19 15:00:00,48.76,48.77,48.7,48.7,23709.107488886355,32.0005,32.0071,31.9611,31.9611,23709.1075
2012-06-19 15:05:00,48.7,48.74,48.7,48.74,31688.13404764619,31.9611,31.9874,31.9611,31.9874,31688.134
2012-06-19 15:10:00,48.74,48.75,48.7,48.71,13450.359056195144,31.9874,31.9939,31.9611,31.9677,13450.3591
2012-06-19 15:15:00,48.72,48.77,48.72,48.75,28382.537330445684,31.9742,32.0071,31.9742,31.9939,28382.5373
2012-06-19 15:20:00,48.76,48.77,48.72,48.72,23709.107488886355,32.0005,32.0071,31.9742,31.9742,23709.1075
2012-06-19 15:25:00,48.72,48.73,48.64,48.66,30548.273110680497,31.9742,31.9808,31.9217,31.9349,30548.2731
2012-06-19 15:30:00,48.65,48.66,48.62,48.62,21087.427333865267,31.9283,31.9349,31.9086,31.9086,21087.4273
2012-06-19 15:35:00,48.62,48.66,48.58,48.63,36361.56388920552,31.9086,31.9349,31.8824,31.9152,36361.5639
2012-06-19 15:40:00,48.62,48.66,48.61,48.63,33511.91154679129,31.9086,31.9349,31.9021,31.9152,33511.9115
2012-06-19 15:45:00,48.63,48.63,48.56,48.56,44796.53482275162,31.9152,31.9152,31.8692,31.8692,44796.5348
2012-06-19 15:50:00,48.58,48.63,48.57,48.62,74432.91918385957,31.8824,31.9152,31.8758,31.9086,74432.9192
2012-06-19 15:55:00,48.63,48.67,48.61,48.66,80474.18214977773,31.9152,31.9414,31.9021,31.9349,80474.1821
2012-06-20 09:30:00,48.72,48.74,48.59,48.66,55283.25544283597,31.9742,31.9874,31.8889,31.9349,55283.2554
2012-06-20 09:35:00,48.65,48.67,48.61,48.61,45366.46529123447,31.9283,31.9414,31.9021,31.9021,45366.4653
2012-06-20 09:40:00,48.65,48.65,48.48,48.54,35791.63342072268,31.9283,31.9283,31.8167,31.8561,35791.6334
2012-06-20 09:45:00,48.54,48.54,48.5,48.5,24165.05186367264,31.8561,31.8561,31.8299,31.8299,24165.0519
2012-06-20 09:50:00,48.51,48.53,48.43,48.44,38755.27185683347,31.8364,31.8496,31.7839,31.7905,38755.2719
2012-06-20 09:55:00,48.45,48.51,48.44,48.5,22341.27436452753,31.7971,31.8364,31.7905,31.8299,22341.2744
2012-06-20 10:00:00,48.51,48.52,48.49,48.5,36589.536076598655,31.8364,31.843,31.8233,31.8299,36589.5361
2012-06-20 10:05:00,48.5,48.55,48.48,48.52,14704.206086857404,31.8299,31.8627,31.8167,31.843,14704.2061
2012-06-20 10:10:00,48.53,48.56,48.51,48.52,87313.34777157188,31.8496,31.8692,31.8364,31.843,87313.3478
2012-06-20 10:15:00,48.53,48.53,48.48,48.48,36019.60560811581,31.8496,31.8496,31.8167,31.8167,36019.6056
2012-06-20 10:20:00,48.48,48.5,48.44,48.45,15730.080930126524,31.8167,31.8299,31.7905,31.7971,15730.0809
2012-06-20 10:25:00,48.45,48.5,48.45,48.46,16072.039211216232,31.7971,31.8299,31.7971,31.8036,16072.0392
2012-06-20 10:30:00,48.45,48.48,48.43,48.46,12880.428587712298,31.7971,31.8167,31.7839,31.8036,12880.4286
2012-06-20 10:35:00,48.45,48.47,48.44,48.44,16755.955773395646,31.7971,31.8102,31.7905,31.7905,16755.9558
2012-06-20 10:40:00,48.45,48.49,48.43,48.46,39439.18841901288,31.7971,31.8233,31.7839,31.8036,39439.1884
2012-06-20 10:45:00,48.46,48.51,48.46,48.5,12652.45640031916,31.8036,31.8364,31.8036,31.8299,12652.4564
2012-06-20 10:50:00,48.5,48.5,48.45,48.46,16755.955773395646,31.8299,31.8299,31.7971,31.8036,16755.9558
2012-06-20 10:55:00,48.46,48.48,48.44,48.45,8890.915308332384,31.8036,31.8167,31.7905,31.7971,8890.9153
2012-06-20 11:00:00,48.45,48.53,48.45,48.52,11284.623275960334,31.7971,31.8496,31.7971,31.843,11284.6233
2012-06-20 11:05:00,48.54,48.56,48.49,48.5,32714.00889091531,31.8561,31.8692,31.8233,31.8299,32714.0089
2012-06-20 11:10:00,48.49,48.54,48.49,48.51,26558.75983130058,31.8233,31.8561,31.8233,31.8364,26558.7598
2012-06-20 11:15:00,48.51,48.52,48.48,48.5,19149.6637410236,31.8364,31.843,31.8167,31.8299,19149.6637
2012-06-20 11:20:00,48.5,48.51,48.48,48.49,36589.536076598655,31.8299,31.8364,31.8167,31.8233,36589.5361
2012-06-20 11:25:00,48.5,48.55,48.5,48.53,15730.080930126524,31.8299,31.8627,31.8299,31.8496,15730.0809
2012-06-20 11:30:00,48.54,48.55,48.52,48.55,18921.69155363046,31.8561,31.8627,31.843,31.8627,18921.6916
2012-06-20 11:35:00,48.54,48.55,48.5,48.51,4787.415935255899,31.8561,31.8627,31.8299,31.8364,4787.4159
2012-06-20 11:40:00,48.51,48.53,48.49,48.52,15958.053117519665,31.8364,31.8496,31.8233,31.843,15958.0531
2012-06-20 11:45:00,48.53,48.56,48.52,48.56,15274.136555340248,31.8496,31.8692,31.843,31.8692,15274.1366
2012-06-20 11:50:00,48.55,48.55,48.51,48.52,10258.748432691213,31.8627,31.8627,31.8364,31.843,10258.7484
2012-06-20 11:55:00,48.51,48.54,48.49,48.51,11398.609369656902,31.8364,31.8561,31.8233,31.8364,11398.6094
2012-06-20 12:00:00,48.5,48.51,48.46,48.46,10828.678901174057,31.8299,31.8364,31.8036,31.8036,10828.6789
2012-06-20 12:05:00,48.46,48.47,48.44,48.44,13792.317337284852,31.8036,31.8102,31.7905,31.7905,13792.3173
2012-06-20 12:10:00,48.44,48.46,48.43,48.45,12424.484212926023,31.7905,31.8036,31.7839,31.7971,12424.4842
2012-06-20 12:15:00,48.44,48.47,48.44,48.46,8093.0126524564,31.7905,31.8102,31.7905,31.8036,8093.0127
2012-06-20 12:20:00,48.45,48.46,48.39,48.41,13678.331243588282,31.7971,31.8036,31.7577,31.7708,13678.3312
2012-06-20 12:25:00,48.4,48.45,48.35,48.45,14704.206086857404,31.7642,31.7971,31.7314,31.7971,14704.2061
2012-06-20 12:30:00,48.45,48.49,48.23,48.37,76940.61324518408,31.7971,31.8233,31.6527,31.7445,76940.6132
2012-06-20 12:35:00,48.36,48.37,48.23,48.31,31574.147953949618,31.738,31.7445,31.6527,31.7052,31574.148
2012-06-20 12:40:00,48.31,48.39,48.3,48.37,43200.729510999656,31.7052,31.7577,31.6986,31.7445,43200.7295
2012-06-20 12:45:00,48.4,48.49,48.4,48.43,35449.675139632964,31.7642,31.8233,31.7642,31.7839,35449.6751
2012-06-20 12:50:00,48.42,48.47,48.38,48.45,16413.997492305938,31.7774,31.8102,31.7511,31.7971,16413.9975
2012-06-20 12:55:00,48.46,48.51,48.43,48.48,21087.427333865267,31.8036,31.8364,31.7839,31.8167,21087.4273
2012-06-20 13:00:00,48.48,48.56,48.48,48.55,24734.98233215548,31.8167,31.8692,31.8167,31.8627,24734.9823
2012-06-20 13:05:00,48.56,48.64,48.52,48.6,54371.36669326342,31.8692,31.9217,31.843,31.8955,54371.3667
2012-06-20 13:10:00,48.59,48.59,48.53,48.53,12310.498119229454,31.8889,31.8889,31.8496,31.8496,12310.4981
2012-06-20 13:15:00,48.53,48.6,48.53,48.54,17325.886241878492,31.8496,31.8955,31.8496,31.8561,17325.8862
2012-06-20 13:20:00,48.55,48.58,48.53,48.55,16869.941867092213,31.8627,31.8824,31.8496,31.8627,16869.9419
2012-06-20 13:25:00,48.56,48.58,48.52,48.54,16755.955773395646,31.8692,31.8824,31.843,31.8561,16755.9558
2012-06-20 13:30:00,48.56,48.59,48.52,48.52,21885.32998974125,31.8692,31.8889,31.843,31.843,21885.33
2012-06-20 13:35:00,48.53,48.54,48.47,48.5,11626.58155705004,31.8496,31.8561,31.8102,31.8299,11626.5816
2012-06-20 13:40:00,48.49,48.51,48.48,48.51,17667.844522968197,31.8233,31.8364,31.8167,31.8364,17667.8445
2012-06-20 13:45:00,48.52,48.56,48.51,48.54,7409.096090276987,31.843,31.8692,31.8364,31.8561,7409.0961
2012-06-20 13:50:00,48.53,48.54,48.47,48.47,9118.88749572552,31.8496,31.8561,31.8102,31.8102,9118.8875
2012-06-20 13:55:00,48.48,48.54,48.45,48.53,10144.762338994642,31.8167,31.8561,31.7971,31.8496,10144.7623
2012-06-20 14:00:00,48.53,48.53,48.45,48.48,24620.99623845891,31.8496,31.8496,31.7971,31.8167,24620.9962
2012-06-20 14:05:00,48.49,48.51,48.47,48.5,14134.27561837456,31.8233,31.8364,31.8102,31.8299,14134.2756
2012-06-20 14:10:00,48.5,48.54,48.49,48.49,20745.469052775563,31.8299,31.8561,31.8233,31.8233,20745.4691
2012-06-20 14:15:00,48.48,48.52,48.37,48.37,29066.4538926251,31.8167,31.843,31.7445,31.7445,29066.4539
2012-06-20 14:20:00,48.37,48.42,48.31,48.37,44226.60435426878,31.7445,31.7774,31.7052,31.7445,44226.6044
2012-06-20 14:25:00,48.37,48.4,48.3,48.37,43542.68779208937,31.7445,31.7642,31.6986,31.7445,43542.6878
2012-06-20 14:30:00,48.37,48.41,48.37,48.37,24279.0379573692,31.7445,31.7708,31.7445,31.7445,24279.038
2012-06-20 14:35:00,48.37,48.45,48.36,48.38,41604.92419924769,31.7445,31.7971,31.738,31.7511,41604.9242
2012-06-20 14:40:00,48.37,48.37,48.3,48.3,25532.88498803146,31.7445,31.7445,31.6986,31.6986,25532.885
2012-06-20 14:45:00,48.3,48.3,48.22,48.27,84121.73714806794,31.6986,31.6986,31.6461,31.6789,84121.7371
2012-06-20 14:50:00,48.29,48.3,48.23,48.28,50039.8951327938,31.692,31.6986,31.6527,31.6855,50039.8951
2012-06-20 14:55:00,48.27,48.29,48.25,48.25,33397.92545309472,31.6789,31.692,31.6658,31.6658,33397.9255
2012-06-20 15:00:00,48.25,48.26,48.21,48.22,37729.39701356435,31.6658,31.6724,31.6395,31.6461,37729.397
2012-06-20 15:05:00,48.22,48.23,48.18,48.2,43200.729510999656,31.6461,31.6527,31.6199,31.633,43200.7295
2012-06-20 15:10:00,48.19,48.23,48.14,48.23,43200.729510999656,31.6264,31.6527,31.5936,31.6527,43200.7295
2012-06-20 15:15:00,48.22,48.23,48.12,48.15,45822.40966602074,31.6461,31.6527,31.5805,31.6002,45822.4097
2012-06-20 15:20:00,48.15,48.23,48.15,48.23,31688.13404764619,31.6002,31.6527,31.6002,31.6527,31688.134
2012-06-20 15:25:00,48.23,48.36,48.23,48.33,33397.92545309472,31.6527,31.738,31.6527,31.7183,33397.9255
2012-06-20 15:30:00,48.33,48.37,48.3,48.32,34879.74467115012,31.7183,31.7445,31.6986,31.7117,34879.7447
2012-06-20 15:35:00,48.32,48.37,48.3,48.32,32714.00889091531,31.7117,31.7445,31.6986,31.7117,32714.0089
2012-06-20 15:40:00,48.32,48.44,48.3,48.44,30662.259204377067,31.7117,31.7905,31.6986,31.7905,30662.2592
2012-06-20 15:45:00,48.45,48.45,48.39,48.44,41718.91029294426,31.7971,31.7971,31.7577,31.7905,41718.9103
2012-06-20 15:50:00,48.44,48.46,48.37,48.44,57107.03294198108,31.7905,31.8036,31.7445,31.7905,57107.0329
2012-06-20 15:55:00,48.44,48.52,48.41,48.52,96090.27698620768,31.7905,31.843,31.7708,31.843,96090.277
2012-06-21 09:30:00,48.58,48.76,48.43,48.58,47646.18716516585,31.8824,32.0005,31.7839,31.8824,47646.1872
2012-06-21 09:35:00,48.61,48.69,48.6,48.66,26216.80155021088,31.9021,31.9546,31.8955,31.9349,26216.8016
2012-06-21 09:40:00,48.66,48.71,48.61,48.71,34879.74467115012,31.9349,31.9677,31.9021,31.9677,34879.7447
2012-06-21 09:45:00,48.71,48.76,48.64,48.7,39097.23013792317,31.9677,32.0005,31.9217,31.9611,39097.2301
2012-06-21 09:50:00,48.7,48.73,48.66,48.71,40579.04935597857,31.9611,31.9808,31.9349,31.9677,40579.0494
2012-06-21 09:55:00,48.71,48.71,48.66,48.7,29408.41217371481,31.9677,31.9677,31.9349,31.9611,29408.4122
2012-06-21 10:00:00,48.7,48.7,48.56,48.61,56195.14419240853,31.9611,31.9611,31.8692,31.9021,56195.1442
2012-06-21 10:05:00,48.6,48.6,48.5,48.51,49241.99247691782,31.8955,31.8955,31.8299,31.8364,49241.9925
2012-06-21 10:10:00,48.51,48.58,48.49,48.52,33169.95326570159,31.8364,31.8824,31.8233,31.843,33169.9533
2012-06-21 10:15:00,48.52,48.58,48.5,48.5,30662.259204377067,31.843,31.8824,31.8299,31.8299,30662.2592
2012-06-21 10:20:00,48.49,48.54,48.42,48.44,45822.40966602074,31.8233,31.8561,31.7774,31.7905,45822.4097
2012-06-21 10:25:00,48.44,48.46,48.38,48.46,22911.20483301037,31.7905,31.8036,31.7511,31.8036,22911.2048
2012-06-21 10:30:00,48.46,48.48,48.43,48.47,40123.10498119229,31.8036,31.8167,31.7839,31.8102,40123.105
2012-06-21 10:35:00,48.46,48.46,48.43,48.45,20403.51077168585,31.8036,31.8036,31.7839,31.7971,20403.5108
2012-06-21 10:40:00,48.45,48.51,48.44,48.5,22911.20483301037,31.7971,31.8364,31.7905,31.8299,22911.2048
2012-06-21 10:45:00,48.5,48.52,48.49,48.51,12310.498119229454,31.8299,31.843,31.8233,31.8364,12310.4981
2012-06-21 10:50:00,48.51,48.56,48.51,48.55,28610.509517838826,31.8364,31.8692,31.8364,31.8627,28610.5095
2012-06-21 10:55:00,48.55,48.55,48.49,48.51,24279.0379573692,31.8627,31.8627,31.8233,31.8364,24279.038
2012-06-21 11:00:00,48.51,48.51,48.43,48.44,25532.88498803146,31.8364,31.8364,31.7839,31.7905,25532.885
2012-06-21 11:05:00,48.44,48.45,48.35,48.37,30434.28701698393,31.7905,31.7971,31.7314,31.7445,30434.287
2012-06-21 11:10:00,48.37,48.38,48.29,48.31,47418.21497777271,31.7445,31.7511,31.692,31.7052,47418.215
2012-06-21 11:15:00,48.3,48.35,48.27,48.35,23025.190926706942,31.6986,31.7314,31.6789,31.7314,23025.1909
2012-06-21 11:20:00,48.35,48.38,48.33,48.35,25874.843269121167,31.7314,31.7511,31.7183,31.7314,25874.8433
2012-06-21 11:25:00,48.36,48.38,48.32,48.37,38185.34138835062,31.738,31.7511,31.7117,31.7445,38185.3414
2012-06-21 11:30:00,48.36,48.36,48.26,48.27,52661.575287814885,31.738,31.738,31.6724,31.6789,52661.5753
2012-06-21 11:35:00,48.27,48.31,48.23,48.3,18693.71936623732,31.6789,31.7052,31.6527,31.6986,18693.7194
2012-06-21 11:40:00,48.3,48.3,48.24,48.3,18807.705459933888,31.6986,31.6986,31.6592,31.6986,18807.7055
2012-06-21 11:45:00,48.3,48.3,48.26,48.27,15274.136555340248,31.6986,31.6986,31.6724,31.6789,15274.1366
2012-06-21 11:50:00,48.28,48.34,48.27,48.34,20973.4412401687,31.6855,31.7249,31.6789,31.7249,20973.4412
2012-06-21 11:55:00,48.33,48.37,48.33,48.37,8776.929214635815,31.7183,31.7445,31.7183,31.7445,8776.9292
2012-06-21 12:00:00,48.36,48.4,48.29,48.32,59842.69919069874,31.738,31.7642,31.692,31.7117,59842.6992
2012-06-21 12:05:00,48.31,48.37,48.29,48.35,27014.70420608686,31.7052,31.7445,31.692,31.7314,27014.7042
2012-06-21 12:10:00,48.35,48.37,48.33,48.35,7637.068277670124,31.7314,31.7445,31.7183,31.7314,7637.0683
2012-06-21 12:15:00,48.35,48.37,48.32,48.37,14476.233899464263,31.7314,31.7445,31.7117,31.7445,14476.2339
2012-06-21 12:20:00,48.37,48.38,48.27,48.28,29522.398267411376,31.7445,31.7511,31.6789,31.6855,29522.3983
2012-06-21 12:25:00,48.28,48.28,48.15,48.17,41262.96591815799,31.6855,31.6855,31.6002,31.6133,41262.9659
2012-06-21 12:30:00,48.15,48.19,48.15,48.19,15046.16436794711,31.6002,31.6264,31.6002,31.6264,15046.1644
2012-06-21 12:35:00,48.19,48.21,48.18,48.2,17439.87233557506,31.6264,31.6395,31.6199,31.633,17439.8723
2012-06-21 12:40:00,48.2,48.21,48.16,48.18,17895.816710361338,31.633,31.6395,31.6067,31.6199,17895.8167
2012-06-21 12:45:00,48.18,48.22,48.18,48.21,14476.233899464263,31.6199,31.6461,31.6199,31.6395,14476.2339
2012-06-21 12:50:00,48.22,48.23,48.2,48.23,16755.955773395646,31.6461,31.6527,31.633,31.6527,16755.9558
2012-06-21 12:55:00,48.23,48.23,48.2,48.22,36133.59170181238,31.6527,31.6527,31.633,31.6461,36133.5917
2012-06-21 13:00:00,48.21,48.26,48.17,48.25,41718.91029294426,31.6395,31.6724,31.6133,31.6658,41718.9103
2012-06-21 13:05:00,48.25,48.29,48.25,48.26,37273.45263877807,31.6658,31.692,31.6658,31.6724,37273.4526
2012-06-21 13:10:00,48.26,48.26,48.2,48.21,16300.01139860937,31.6724,31.6724,31.633,31.6395,16300.0114
2012-06-21 13:15:00,48.21,48.23,48.15,48.15,18351.761085147613,31.6395,31.6527,31.6002,31.6002,18351.7611
2012-06-21 13:20:00,48.14,48.22,48.14,48.15,15730.080930126524,31.5936,31.6461,31.5936,31.6002,15730.0809
2012-06-21 13:25:00,48.15,48.15,48.12,48.12,19149.6637410236,31.6002,31.6002,31.5805,31.5805,19149.6637
2012-06-21 13:30:00,48.12,48.15,48.1,48.15,17439.87233557506,31.5805,31.6002,31.5674,31.6002,17439.8723
2012-06-21 13:35:00,48.15,48.15,48.11,48.12,25076.940613245184,31.6002,31.6002,31.5739,31.5805,25076.9406
2012-06-21 13:40:00,48.1,48.13,48.05,48.1,20745.469052775563,31.5674,31.587,31.5345,31.5674,20745.4691
2012-06-21 13:45:00,48.11,48.15,48.09,48.11,13792.317337284852,31.5739,31.6002,31.5608,31.5739,13792.3173
2012-06-21 13:50:00,48.1,48.13,48.08,48.13,10714.692807477488,31.5674,31.587,31.5542,31.587,10714.6928
2012-06-21 13:55:00,48.13,48.16,48.12,48.12,7523.082183973555,31.587,31.6067,31.5805,31.5805,7523.0822
2012-06-21 14:00:00,48.11,48.11,48.08,48.08,17553.85842927163,31.5739,31.5739,31.5542,31.5542,17553.8584
2012-06-21 14:05:00,48.08,48.09,48.03,48.05,31118.203579163343,31.5542,31.5608,31.5214,31.5345,31118.2036
2012-06-21 14:10:00,48.06,48.06,48.02,48.04,17211.90014818192,31.5411,31.5411,31.5148,31.528,17211.9001
2012-06-21 14:15:00,48.04,48.06,48.0,48.0,25532.88498803146,31.528,31.5411,31.5017,31.5017,25532.885
2012-06-21 14:20:00,48.01,48.01,47.94,47.96,26786.73201869372,31.5083,31.5083,31.4623,31.4755,26786.732
2012-06-21 14:25:00,47.95,48.0,47.92,47.98,23253.16311410008,31.4689,31.5017,31.4492,31.4886,23253.1631
2012-06-21 14:30:00,47.98,47.98,47.96,47.96,16641.969679699076,31.4886,31.4886,31.4755,31.4755,16641.9697
2012-06-21 14:35:00,47.95,47.96,47.93,47.94,22683.23264561724,31.4689,31.4755,31.4558,31.4623,22683.2326
2012-06-21 14:40:00,47.95,48.01,47.95,47.99,33511.91154679129,31.4689,31.5083,31.4689,31.4952,33511.9115
2012-06-21 14:45:00,48.0,48.0,47.94,47.98,34423.80029636384,31.5017,31.5017,31.4623,31.4886,34423.8003
2012-06-21 14:50:00,47.97,48.0,47.94,47.95,32144.078422432463,31.482,31.5017,31.4623,31.4689,32144.0784
2012-06-21 14:55:00,47.94,47.95,47.92,47.94,12880.428587712298,31.4623,31.4689,31.4492,31.4623,12880.4286
2012-06-21 15:00:00,47.94,47.95,47.89,47.92,31232.18967285992,31.4623,31.4689,31.4295,31.4492,31232.1897
2012-06-21 15:05:00,47.91,47.93,47.87,47.91,21429.385614954976,31.4427,31.4558,31.4164,31.4427,21429.3856
2012-06-21 15:10:00,47.9,47.93,47.87,47.92,19149.6637410236,31.4361,31.4558,31.4164,31.4492,19149.6637
2012-06-21 15:15:00,47.92,47.93,47.84,47.85,31916.10623503933,31.4492,31.4558,31.3967,31.4033,31916.1062
2012-06-21 15:20:00,47.86,47.89,47.8,47.87,43770.6599794825,31.4098,31.4295,31.3705,31.4164,43770.66
2012-06-21 15:25:00,47.88,47.97,47.87,47.95,43656.67388578594,31.423,31.482,31.4164,31.4689,43656.6739
2012-06-21 15:30:00,47.94,47.95,47.87,47.88,37957.36920095748,31.4623,31.4689,31.4164,31.423,37957.3692
2012-06-21 15:35:00,47.89,48.01,47.88,47.94,28268.55123674912,31.4295,31.5083,31.423,31.4623,28268.5512
2012-06-21 15:40:00,47.94,47.96,47.9,47.96,30662.259204377067,31.4623,31.4755,31.4361,31.4755,30662.2592
2012-06-21 15:45:00,47.95,47.95,47.85,47.88,107944.83073065088,31.4689,31.4689,31.4033,31.423,107944.8307
2012-06-21 15:50:00,47.88,47.92,47.82,47.88,74546.90527755614,31.423,31.4492,31.3836,31.423,74546.9053
2012-06-21 15:55:00,47.87,47.91,47.82,47.86,125156.73087883278,31.4164,31.4427,31.3836,31.4098,125156.7309
2012-06-22 09:30:00,48.11,48.14,47.9,47.94,58132.9077852502,31.5739,31.5936,31.4361,31.4623,58132.9078
2012-06-22 09:35:00,47.95,48.02,47.9,47.94,45024.50701014476,31.4689,31.5148,31.4361,31.4623,45024.507
2012-06-22 09:40:00,47.96,48.04,47.94,48.01,31004.21748546677,31.4755,31.528,31.4623,31.5083,31004.2175
2012-06-22 09:45:00,48.01,48.04,47.93,47.97,53117.51966260116,31.5083,31.528,31.4558,31.482,53117.5197
2012-06-22 09:50:00,47.97,48.02,47.92,47.95,30776.245298073634,31.482,31.5148,31.4492,31.4689,30776.2453
2012-06-22 09:55:00,47.95,47.97,47.88,47.92,40921.00763706828,31.4689,31.482,31.423,31.4492,40921.0076
2012-06-22 10:00:00,47.93,48.03,47.93,48.03,54599.33888065656,31.4558,31.5214,31.4558,31.5214,54599.3389
2012-06-22 10:05:00,48.02,48.05,47.97,48.0,65769.97606292032,31.5148,31.5345,31.482,31.5017,65769.9761
2012-06-22 10:10:00,48.0,48.02,47.98,48.0,32941.98107830845,31.5017,31.5148,31.4886,31.5017,32941.9811
2012-06-22 10:15:00,48.01,48.02,47.95,47.96,21999.31608343782,31.5083,31.5148,31.4689,31.4755,21999.3161
2012-06-22 10:20:00,47.95,48.03,47.95,48.01,47760.17325886242,31.4689,31.5214,31.4689,31.5083,47760.1733
2012-06-22 10:25:00,48.01,48.03,47.96,47.98,33511.91154679129,31.5083,31.5214,31.4755,31.4886,33511.9115
2012-06-22 10:30:00,47.97,47.97,47.93,47.96,20175.53858429272,31.482,31.482,31.4558,31.4755,20175.5386
2012-06-22 10:35:00,47.96,47.98,47.92,47.93,22683.23264561724,31.4755,31.4886,31.4492,31.4558,22683.2326
2012-06-22 10:40:00,47.93,47.97,47.93,47.94,15730.080930126524,31.4558,31.482,31.4558,31.4623,15730.0809
2012-06-22 10:45:00,47.94,48.0,47.94,47.98,11854.553744443176,31.4623,31.5017,31.4623,31.4886,11854.5537
2012-06-22 10:50:00,47.99,48.06,47.99,48.06,44226.60435426878,31.4952,31.5411,31.4952,31.5411,44226.6044
2012-06-22 10:55:00,48.06,48.08,48.03,48.05,37615.410919867776,31.5411,31.5542,31.5214,31.5345,37615.4109
2012-06-22 11:00:00,48.06,48.1,48.04,48.08,16300.01139860937,31.5411,31.5674,31.528,31.5542,16300.0114
2012-06-22 11:05:00,48.08,48.08,48.03,48.03,26216.80155021088,31.5542,31.5542,31.5214,31.5214,26216.8016
2012-06-22 11:10:00,48.03,48.07,48.03,48.04,17097.914054485354,31.5214,31.5477,31.5214,31.528,17097.9141
2012-06-22 11:15:00,48.04,48.06,48.01,48.06,21429.385614954976,31.528,31.5411,31.5083,31.5411,21429.3856
2012-06-22 11:20:00,48.07,48.07,48.01,48.01,14020.28952467799,31.5477,31.5477,31.5083,31.5083,14020.2895
2012-06-22 11:25:00,48.0,48.01,47.95,47.96,22569.246551920667,31.5017,31.5083,31.4689,31.4755,22569.2466
2012-06-22 11:30:00,47.96,48.04,47.96,48.03,12652.45640031916,31.4755,31.528,31.4755,31.5214,12652.4564
2012-06-22 11:35:00,48.01,48.03,48.0,48.02,15160.15046164368,31.5083,31.5214,31.5017,31.5148,15160.1505
2012-06-22 11:40:00,48.02,48.05,48.01,48.03,19719.59420950644,31.5148,31.5345,31.5083,31.5214,19719.5942
2012-06-22 11:45:00,48.03,48.04,47.98,47.98,13564.345149891711,31.5214,31.528,31.4886,31.4886,13564.3451
2012-06-22 11:50:00,47.98,48.0,47.93,47.94,19149.6637410236,31.4886,31.5017,31.4558,31.4623,19149.6637
2012-06-22 11:55:00,47.94,47.94,47.91,47.92,17325.886241878492,31.4623,31.4623,31.4427,31.4492,17325.8862
2012-06-22 12:00:00,47.93,47.94,47.91,47.92,10600.70671378092,31.4558,31.4623,31.4427,31.4492,10600.7067
2012-06-22 12:05:00,47.91,47.92,47.87,47.88,17895.816710361338,31.4427,31.4492,31.4164,31.423,17895.8167
2012-06-22 12:10:00,47.88,47.94,47.88,47.93,14932.178274250542,31.423,31.4623,31.423,31.4558,14932.1783
2012-06-22 12:15:00,47.93,47.94,47.9,47.94,7409.096090276987,31.4558,31.4623,31.4361,31.4623,7409.0961
2012-06-22 12:20:00,47.94,47.94,47.88,47.88,14362.247805767696,31.4623,31.4623,31.423,31.423,14362.2478
2012-06-22 12:25:00,47.88,47.92,47.87,47.9,23139.17702040352,31.423,31.4492,31.4164,31.4361,23139.177
2012-06-22 12:30:00,47.9,47.91,47.86,47.89,34537.78639006041,31.4361,31.4427,31.4098,31.4295,34537.7864
2012-06-22 12:35:00,47.88,47.89,47.86,47.86,8548.957027242677,31.423,31.4295,31.4098,31.4098,8548.957
2012-06-22 12:40:00,47.86,47.9,47.85,47.89,11056.651088567194,31.4098,31.4361,31.4033,31.4295,11056.6511
2012-06-22 12:45:00,47.89,47.92,47.89,47.9,12994.414681408867,31.4295,31.4492,31.4295,31.4361,12994.4147
2012-06-22 12:50:00,47.9,47.94,47.9,47.91,12994.414681408867,31.4361,31.4623,31.4361,31.4427,12994.4147
2012-06-22 12:55:00,47.9,47.91,47.87,47.88,14134.27561837456,31.4361,31.4427,31.4164,31.423,14134.2756
2012-06-22 13:00:00,47.88,47.92,47.88,47.89,14476.233899464263,31.423,31.4492,31.423,31.4295,14476.2339
2012-06-22 13:05:00,47.89,47.93,47.87,47.92,12652.45640031916,31.4295,31.4558,31.4164,31.4492,12652.4564
2012-06-22 13:10:00,47.92,47.94,47.92,47.94,10372.73452638778,31.4492,31.4623,31.4492,31.4623,10372.7345
2012-06-22 13:15:00,47.94,47.94,47.89,47.91,27242.67639348,31.4623,31.4623,31.4295,31.4427,27242.6764
2012-06-22 13:20:00,47.9,47.9,47.88,47.89,7409.096090276987,31.4361,31.4361,31.423,31.4295,7409.0961
2012-06-22 13:25:00,47.89,47.91,47.87,47.89,30320.30092328736,31.4295,31.4427,31.4164,31.4295,30320.3009
2012-06-22 13:30:00,47.89,47.89,47.86,47.86,16755.955773395646,31.4295,31.4295,31.4098,31.4098,16755.9558
2012-06-22 13:35:00,47.87,47.88,47.87,47.87,14134.27561837456,31.4164,31.423,31.4164,31.4164,14134.2756
2012-06-22 13:40:00,47.87,47.88,47.87,47.87,16641.969679699076,31.4164,31.423,31.4164,31.4164,16641.9697
2012-06-22 13:45:00,47.87,47.87,47.85,47.85,14362.247805767696,31.4164,31.4164,31.4033,31.4033,14362.2478
2012-06-22 13:50:00,47.84,47.85,47.8,47.84,18807.705459933888,31.3967,31.4033,31.3705,31.3967,18807.7055
2012-06-22 13:55:00,47.84,47.85,47.83,47.84,11056.651088567194,31.3967,31.4033,31.3902,31.3967,11056.6511
2012-06-22 14:00:00,47.84,47.87,47.84,47.85,16300.01139860937,31.3967,31.4164,31.3967,31.4033,16300.0114
2012-06-22 14:05:00,47.86,47.87,47.84,47.84,16072.039211216232,31.4098,31.4164,31.3967,31.3967,16072.0392
2012-06-22 14:10:00,47.84,47.86,47.83,47.83,12538.470306622592,31.3967,31.4098,31.3902,31.3902,12538.4703
2012-06-22 14:15:00,47.84,47.85,47.82,47.82,22683.23264561724,31.3967,31.4033,31.3836,31.3836,22683.2326
2012-06-22 14:20:00,47.83,47.86,47.83,47.85,15388.122649036815,31.3902,31.4098,31.3902,31.4033,15388.1226
2012-06-22 14:25:00,47.85,47.87,47.85,47.87,9004.901402028952,31.4033,31.4164,31.4033,31.4164,9004.9014
2012-06-22 14:30:00,47.86,47.9,47.86,47.89,18807.705459933888,31.4098,31.4361,31.4098,31.4295,18807.7055
2012-06-22 14:35:00,47.9,47.9,47.88,47.89,14818.192180553971,31.4361,31.4361,31.423,31.4295,14818.1922
2012-06-22 14:40:00,47.89,47.92,47.88,47.91,26216.80155021088,31.4295,31.4492,31.423,31.4427,26216.8016
2012-06-22 14:45:00,47.92,47.93,47.89,47.92,12424.484212926023,31.4492,31.4558,31.4295,31.4492,12424.4842
2012-06-22 14:50:00,47.93,47.96,47.92,47.94,48558.0759147384,31.4558,31.4755,31.4492,31.4623,48558.0759
2012-06-22 14:55:00,47.94,47.98,47.94,47.98,14932.178274250542,31.4623,31.4886,31.4623,31.4886,14932.1783
2012-06-22 15:00:00,47.98,47.98,47.88,47.88,28040.57904935598,31.4886,31.4886,31.423,31.423,28040.579
2012-06-22 15:05:00,47.88,47.88,47.85,47.88,29066.4538926251,31.423,31.423,31.4033,31.423,29066.4539
2012-06-22 15:10:00,47.87,47.92,47.87,47.92,34309.81420266727,31.4164,31.4492,31.4164,31.4492,34309.8142
2012-06-22 15:15:00,47.92,47.92,47.87,47.89,21543.371708651543,31.4492,31.4492,31.4164,31.4295,21543.3717
2012-06-22 15:20:00,47.89,47.94,47.88,47.94,24507.01014476234,31.4295,31.4623,31.423,31.4623,24507.0101
2012-06-22 15:25:00,47.94,47.95,47.93,47.95,20859.45514647213,31.4623,31.4689,31.4558,31.4689,20859.4551
2012-06-22 15:30:00,47.95,48.0,47.94,47.94,48558.0759147384,31.4689,31.5017,31.4623,31.4623,48558.0759
2012-06-22 15:35:00,47.94,48.01,47.94,47.99,63376.26809529238,31.4623,31.5083,31.4623,31.4952,63376.2681
2012-06-22 15:40:00,47.99,48.02,47.99,48.02,40579.04935597857,31.4952,31.5148,31.4952,31.5148,40579.0494
2012-06-22 15:45:00,48.02,48.06,48.02,48.03,82183.97355522626,31.5148,31.5411,31.5148,31.5214,82183.9736
2012-06-22 15:50:00,48.03,48.08,48.02,48.08,89821.04183289639,31.5214,31.5542,31.5148,31.5542,89821.0418
2012-06-22 15:55:00,48.08,48.08,47.96,47.96,202325.31631141,31.5542,31.5542,31.4755,31.4755,202325.3163
2012-06-25 09:30:00,47.58,47.62,47.22,47.33,117975.60697594892,31.2261,31.2523,30.9898,31.062,117975.607
2012-06-25 09:35:00,47.34,47.44,47.27,47.42,45252.4791975379,31.0686,31.1342,31.0226,31.1211,45252.4792
2012-06-25 09:40:00,47.42,47.44,47.37,47.44,49697.93685170409,31.1211,31.1342,31.0883,31.1342,49697.9369
2012-06-25 09:45:00,47.46,47.56,47.44,47.55,77168.58543257722,31.1473,31.213,31.1342,31.2064,77168.5854
2012-06-25 09:50:00,47.56,47.57,47.5,47.56,35677.647327026105,31.213,31.2195,31.1736,31.213,35677.6473
2012-06-25 09:55:00,47.56,47.72,47.53,47.69,38755.27185683347,31.213,31.318,31.1933,31.2983,38755.2719
2012-06-25 10:00:00,47.7,47.75,47.65,47.65,86629.43120939245,31.3048,31.3377,31.272,31.272,86629.4312
2012-06-25 10:05:00,47.66,47.73,47.65,47.68,68049.6979368517,31.2786,31.3245,31.272,31.2917,68049.6979
2012-06-25 10:10:00,47.68,47.71,47.65,47.69,57221.01903567765,31.2917,31.3114,31.272,31.2983,57221.019
2012-06-25 10:15:00,47.69,47.69,47.55,47.57,34309.81420266727,31.2983,31.2983,31.2064,31.2195,34309.8142
2012-06-25 10:20:00,47.59,47.59,47.52,47.57,29636.384361107943,31.2326,31.2326,31.1867,31.2195,29636.3844
2012-06-25 10:25:00,47.56,47.56,47.42,47.43,38527.29966944033,31.213,31.213,31.1211,31.1276,38527.2997
2012-06-25 10:30:00,47.42,47.48,47.41,47.43,28724.4956115354,31.1211,31.1605,31.1145,31.1276,28724.4956
2012-06-25 10:35:00,47.43,47.44,47.38,47.4,22113.30217713439,31.1276,31.1342,31.0948,31.108,22113.3022
2012-06-25 10:40:00,47.39,47.39,47.33,47.35,44682.54872905506,31.1014,31.1014,31.062,31.0751,44682.5487
2012-06-25 10:45:00,47.36,47.4,47.33,47.38,45708.42357232418,31.0817,31.108,31.062,31.0948,45708.4236
2012-06-25 10:50:00,47.38,47.51,47.37,47.49,28610.509517838826,31.0948,31.1801,31.0883,31.167,28610.5095
2012-06-25 10:55:00,47.49,47.49,47.41,47.41,18009.802804057905,31.167,31.167,31.1145,31.1145,18009.8028
2012-06-25 11:00:00,47.43,47.44,47.39,47.39,23823.09358258293,31.1276,31.1342,31.1014,31.1014,23823.0936
2012-06-25 11:05:00,47.38,47.38,47.35,47.36,23367.14920779665,31.0948,31.0948,31.0751,31.0817,23367.1492
2012-06-25 11:10:00,47.36,47.38,47.36,47.37,18921.69155363046,31.0817,31.0948,31.0817,31.0883,18921.6916
2012-06-25 11:15:00,47.37,47.45,47.37,47.45,18351.761085147613,31.0883,31.1408,31.0883,31.1408,18351.7611
2012-06-25 11:20:00,47.46,47.46,47.42,47.43,30890.231391770205,31.1473,31.1473,31.1211,31.1276,30890.2314
2012-06-25 11:25:00,47.43,47.43,47.38,47.4,17895.816710361338,31.1276,31.1276,31.0948,31.108,17895.8167
2012-06-25 11:30:00,47.41,47.42,47.37,47.37,19491.6220221133,31.1145,31.1211,31.0883,31.0883,19491.622
2012-06-25 11:35:00,47.36,47.36,47.32,47.32,12310.498119229454,31.0817,31.0817,31.0554,31.0554,12310.4981
2012-06-25 11:40:00,47.32,47.34,47.3,47.33,8662.943120939246,31.0554,31.0686,31.0423,31.062,8662.9431
2012-06-25 11:45:00,47.34,47.35,47.31,47.33,12082.525931836317,31.0686,31.0751,31.0489,31.062,12082.5259
2012-06-25 11:50:00,47.33,47.35,47.3,47.35,13336.372962498575,31.062,31.0751,31.0423,31.0751,13336.373
2012-06-25 11:55:00,47.35,47.35,47.29,47.3,27812.60686196284,31.0751,31.0751,31.0358,31.0423,27812.6069
2012-06-25 12:00:00,47.29,47.3,47.26,47.26,22683.23264561724,31.0358,31.0423,31.0161,31.0161,22683.2326
2012-06-25 12:05:00,47.27,47.29,47.26,47.29,10372.73452638778,31.0226,31.0358,31.0161,31.0358,10372.7345
2012-06-25 12:10:00,47.3,47.3,47.27,47.27,15958.053117519665,31.0423,31.0423,31.0226,31.0226,15958.0531
2012-06-25 12:15:00,47.27,47.32,47.27,47.32,20061.552490596147,31.0226,31.0554,31.0226,31.0554,20061.5525
2012-06-25 12:20:00,47.32,47.35,47.32,47.34,7637.068277670124,31.0554,31.0751,31.0554,31.0686,7637.0683
2012-06-25 12:25:00,47.34,47.37,47.34,47.36,13564.345149891711,31.0686,31.0883,31.0686,31.0817,13564.3451
2012-06-25 12:30:00,47.36,47.37,47.35,47.35,7637.068277670124,31.0817,31.0883,31.0751,31.0751,7637.0683
2012-06-25 12:35:00,47.36,47.36,47.31,47.31,7979.026558759831,31.0817,31.0817,31.0489,31.0489,7979.0266
2012-06-25 12:40:00,47.31,47.35,47.31,47.35,12082.525931836317,31.0489,31.0751,31.0489,31.0751,12082.5259
2012-06-25 12:45:00,47.35,47.35,47.3,47.3,6839.165621794141,31.0751,31.0751,31.0423,31.0423,6839.1656
2012-06-25 12:50:00,47.3,47.3,47.29,47.29,3989.513279379916,31.0423,31.0423,31.0358,31.0358,3989.5133
2012-06-25 12:55:00,47.29,47.3,47.26,47.27,9004.901402028952,31.0358,31.0423,31.0161,31.0226,9004.9014
2012-06-25 13:00:00,47.27,47.27,47.23,47.23,7637.068277670124,31.0226,31.0226,30.9964,30.9964,7637.0683
2012-06-25 13:05:00,47.23,47.26,47.23,47.23,9004.901402028952,30.9964,31.0161,30.9964,30.9964,9004.9014
2012-06-25 13:10:00,47.23,47.25,47.23,47.23,12880.428587712298,30.9964,31.0095,30.9964,30.9964,12880.4286
2012-06-25 13:15:00,47.23,47.24,47.23,47.23,11968.539838139746,30.9964,31.0029,30.9964,30.9964,11968.5398
2012-06-25 13:20:00,47.24,47.27,47.24,47.26,5813.29077852502,31.0029,31.0226,31.0029,31.0161,5813.2908
2012-06-25 13:25:00,47.26,47.3,47.26,47.28,16413.997492305938,31.0161,31.0423,31.0161,31.0292,16413.9975
2012-06-25 13:30:00,47.28,47.35,47.28,47.33,22455.260458224097,31.0292,31.0751,31.0292,31.062,22455.2605
2012-06-25 13:35:00,47.33,47.33,47.3,47.31,25190.926706941755,31.062,31.062,31.0423,31.0489,25190.9267
2012-06-25 13:40:00,47.32,47.32,47.28,47.28,9802.804057904936,31.0554,31.0554,31.0292,31.0292,9802.8041
2012-06-25 13:45:00,47.27,47.29,47.26,47.27,15616.094836429957,31.0226,31.0358,31.0161,31.0226,15616.0948
2012-06-25 13:50:00,47.26,47.26,47.25,47.25,3989.513279379916,31.0161,31.0161,31.0095,31.0095,3989.5133
2012-06-25 13:55:00,47.25,47.28,47.24,47.28,5699.304684828451,31.0095,31.0292,31.0029,31.0292,5699.3047
2012-06-25 14:00:00,47.28,47.3,47.28,47.28,9118.88749572552,31.0292,31.0423,31.0292,31.0292,9118.8875
2012-06-25 14:05:00,47.28,47.28,47.25,47.28,11512.595463353471,31.0292,31.0292,31.0095,31.0292,11512.5955
2012-06-25 14:10:00,47.3,47.32,47.29,47.3,9118.88749572552,31.0423,31.0554,31.0358,31.0423,9118.8875
2012-06-25 14:15:00,47.31,47.38,47.31,47.35,20289.524677989284,31.0489,31.0948,31.0489,31.0751,20289.5247
2012-06-25 14:20:00,47.35,47.35,47.32,47.34,9916.790151601504,31.0751,31.0751,31.0554,31.0686,9916.7902
2012-06-25 14:25:00,47.34,47.34,47.28,47.28,10600.70671378092,31.0686,31.0686,31.0292,31.0292,10600.7067
2012-06-25 14:30:00,47.29,47.3,47.26,47.26,11398.609369656902,31.0358,31.0423,31.0161,31.0161,11398.6094
2012-06-25 14:35:00,47.26,47.3,47.25,47.29,8662.943120939246,31.0161,31.0423,31.0095,31.0358,8662.9431
2012-06-25 14:40:00,47.29,47.29,47.22,47.23,18009.802804057905,31.0358,31.0358,30.9898,30.9964,18009.8028
2012-06-25 14:45:00,47.23,47.23,47.18,47.19,21771.343896044684,30.9964,30.9964,30.9636,30.9701,21771.3439
2012-06-25 14:50:00,47.2,47.23,47.2,47.23,9118.88749572552,30.9767,30.9964,30.9767,30.9964,9118.8875
2012-06-25 14:55:00,47.23,47.23,47.19,47.2,18009.802804057905,30.9964,30.9964,30.9701,30.9767,18009.8028
2012-06-25 15:00:00,47.19,47.21,47.19,47.19,17895.816710361338,30.9701,30.9833,30.9701,30.9701,17895.8167
2012-06-25 15:05:00,47.2,47.3,47.19,47.28,36019.60560811581,30.9767,31.0423,30.9701,31.0292,36019.6056
2012-06-25 15:10:00,47.28,47.34,47.28,47.31,37273.45263877807,31.0292,31.0686,31.0292,31.0489,37273.4526
2012-06-25 15:15:00,47.3,47.32,47.28,47.31,27242.67639348,31.0423,31.0554,31.0292,31.0489,27242.6764
2012-06-25 15:20:00,47.31,47.36,47.29,47.36,23367.14920779665,31.0489,31.0817,31.0358,31.0817,23367.1492
2012-06-25 15:25:00,47.35,47.37,47.32,47.34,31232.18967285992,31.0751,31.0883,31.0554,31.0686,31232.1897
2012-06-25 15:30:00,47.33,47.34,47.28,47.28,39097.23013792317,31.062,31.0686,31.0292,31.0292,39097.2301
2012-06-25 15:35:00,47.27,47.35,47.27,47.34,28268.55123674912,31.0226,31.0751,31.0226,31.0686,28268.5512
2012-06-25 15:40:00,47.35,47.38,47.29,47.31,30206.31482959079,31.0751,31.0948,31.0358,31.0489,30206.3148
2012-06-25 15:45:00,47.31,47.4,47.31,47.37,29522.398267411376,31.0489,31.108,31.0489,31.0883,29522.3983
2012-06-25 15:50:00,47.38,47.38,47.27,47.31,70899.35027926593,31.0948,31.0948,31.0226,31.0489,70899.3503
2012-06-25 15:55:00,47.31,47.34,47.28,47.3,89935.02792659296,31.0489,31.0686,31.0292,31.0423,89935.0279
2012-06-26 09:30:00,47.27,47.37,47.16,47.18,61552.49059614727,31.0226,31.0883,30.9504,30.9636,61552.4906
2012-06-26 09:35:00,47.23,47.3,47.18,47.29,45936.395759717314,30.9964,31.0423,30.9636,31.0358,45936.3958
2012-06-26 09:40:00,47.29,47.3,47.18,47.19,57562.97731676736,31.0358,31.0423,30.9636,30.9701,57562.9773
2012-06-26 09:45:00,47.18,47.23,47.15,47.23,37045.48045138493,30.9636,30.9964,30.9439,30.9964,37045.4805
2012-06-26 09:50:00,47.24,47.25,47.17,47.19,25988.82936281773,31.0029,31.0095,30.957,30.9701,25988.8294
2012-06-26 09:55:00,47.19,47.23,47.17,47.2,16869.941867092213,30.9701,30.9964,30.957,30.9767,16869.9419
2012-06-26 10:00:00,47.2,47.3,47.16,47.23,56195.14419240853,30.9767,31.0423,30.9504,30.9964,56195.1442
2012-06-26 10:05:00,47.23,47.28,47.17,47.18,119001.48181921804,30.9964,31.0292,30.957,30.9636,119001.4818
2012-06-26 10:10:00,47.18,47.18,47.08,47.09,39667.16060640602,30.9636,30.9636,30.8979,30.9045,39667.1606
2012-06-26 10:15:00,47.09,47.12,47.04,47.06,28724.4956115354,30.9045,30.9242,30.8717,30.8848,28724.4956
2012-06-26 10:20:00,47.06,47.08,47.04,47.07,11398.609369656902,30.8848,30.8979,30.8717,30.8914,11398.6094
2012-06-26 10:25:00,47.07,47.11,47.07,47.08,17211.90014818192,30.8914,30.9176,30.8914,30.8979,17211.9001
2012-06-26 10:30:00,47.08,47.15,47.06,47.14,26216.80155021088,30.8979,30.9439,30.8848,30.9373,26216.8016
2012-06-26 10:35:00,47.13,47.15,47.11,47.15,29294.42608001824,30.9308,30.9439,30.9176,30.9439,29294.4261
2012-06-26 10:40:00,47.15,47.16,47.12,47.14,18009.802804057905,30.9439,30.9504,30.9242,30.9373,18009.8028
2012-06-26 10:45:00,47.13,47.13,47.08,47.1,18123.788897754475,30.9308,30.9308,30.8979,30.9111,18123.7889
2012-06-26 10:50:00,47.1,47.13,47.04,47.12,47418.21497777271,30.9111,30.9308,30.8717,30.9242,47418.215
2012-06-26 10:55:00,47.11,47.15,47.1,47.1,29180.439986321668,30.9176,30.9439,30.9111,30.9111,29180.44
2012-06-26 11:00:00,47.1,47.21,47.1,47.16,26672.74592499715,30.9111,30.9833,30.9111,30.9504,26672.7459
2012-06-26 11:05:00,47.17,47.19,47.03,47.04,86401.45902199931,30.957,30.9701,30.8651,30.8717,86401.459
2012-06-26 11:10:00,47.04,47.04,46.99,47.01,55511.22763022912,30.8717,30.8717,30.8389,30.852,55511.2276
2012-06-26 11:15:00,47.01,47.04,46.98,47.04,23709.107488886355,30.852,30.8717,30.8323,30.8717,23709.1075
2012-06-26 11:20:00,47.04,47.06,47.01,47.04,12082.525931836317,30.8717,30.8848,30.852,30.8717,12082.5259
2012-06-26 11:25:00,47.04,47.09,47.04,47.05,15274.136555340248,30.8717,30.9045,30.8717,30.8783,15274.1366
2012-06-26 11:30:00,47.06,47.1,47.04,47.06,13906.30343098142,30.8848,30.9111,30.8717,30.8848,13906.3034
2012-06-26 11:35:00,47.07,47.14,47.07,47.14,12538.470306622592,30.8914,30.9373,30.8914,30.9373,12538.4703
2012-06-26 11:40:00,47.14,47.17,47.12,47.15,11854.553744443176,30.9373,30.957,30.9242,30.9439,11854.5537
2012-06-26 11:45:00,47.16,47.21,47.15,47.21,14704.206086857404,30.9504,30.9833,30.9439,30.9833,14704.2061
2012-06-26 11:50:00,47.22,47.29,47.22,47.28,50381.85341388351,30.9898,31.0358,30.9898,31.0292,50381.8534
2012-06-26 11:55:00,47.28,47.3,47.25,47.26,5357.346403738744,31.0292,31.0423,31.0095,31.0161,5357.3464
2012-06-26 12:00:00,47.25,47.25,47.23,47.23,7181.123902883848,31.0095,31.0095,30.9964,30.9964,7181.1239
2012-06-26 12:05:00,47.23,47.3,47.23,47.27,17781.830616664767,30.9964,31.0423,30.9964,31.0226,17781.8306
2012-06-26 12:10:00,47.27,47.34,47.27,47.3,13108.400775105438,31.0226,31.0686,31.0226,31.0423,13108.4008
2012-06-26 12:15:00,47.3,47.31,47.3,47.3,5699.304684828451,31.0423,31.0489,31.0423,31.0423,5699.3047
2012-06-26 12:20:00,47.31,47.33,47.29,47.32,16755.955773395646,31.0489,31.062,31.0358,31.0554,16755.9558
2012-06-26 12:25:00,47.32,47.32,47.3,47.31,7067.137809187279,31.0554,31.0554,31.0423,31.0489,7067.1378
2012-06-26 12:30:00,47.31,47.37,47.31,47.37,10828.678901174057,31.0489,31.0883,31.0489,31.0883,10828.6789
2012-06-26 12:35:00,47.37,47.37,47.34,47.34,9574.831870511798,31.0883,31.0883,31.0686,31.0686,9574.8319
2012-06-26 12:40:00,47.34,47.37,47.33,47.37,14362.247805767696,31.0686,31.0883,31.062,31.0883,14362.2478
2012-06-26 12:45:00,47.36,47.39,47.35,47.37,16072.039211216232,31.0817,31.1014,31.0751,31.0883,16072.0392
2012-06-26 12:50:00,47.37,47.37,47.33,47.37,8320.984839849538,31.0883,31.0883,31.062,31.0883,8320.9848
2012-06-26 12:55:00,47.37,47.37,47.32,47.33,6269.235153311296,31.0883,31.0883,31.0554,31.062,6269.2352
2012-06-26 13:00:00,47.32,47.34,47.31,47.31,6383.221247007865,31.0554,31.0686,31.0489,31.0489,6383.2212
2012-06-26 13:05:00,47.31,47.32,47.3,47.32,6611.193434401003,31.0489,31.0554,31.0423,31.0554,6611.1934
2012-06-26 13:10:00,47.32,47.37,47.32,47.35,9118.88749572552,31.0554,31.0883,31.0554,31.0751,9118.8875
2012-06-26 13:15:00,47.35,47.37,47.34,47.34,9802.804057904936,31.0751,31.0883,31.0686,31.0686,9802.8041
2012-06-26 13:20:00,47.35,47.37,47.32,47.32,8890.915308332384,31.0751,31.0883,31.0554,31.0554,8890.9153
2012-06-26 13:25:00,47.32,47.34,47.31,47.32,6611.193434401003,31.0554,31.0686,31.0489,31.0554,6611.1934
2012-06-26 13:30:00,47.31,47.31,47.27,47.28,19833.58030320301,31.0489,31.0489,31.0226,31.0292,19833.5803
2012-06-26 13:35:00,47.3,47.32,47.29,47.3,14362.247805767696,31.0423,31.0554,31.0358,31.0423,14362.2478
2012-06-26 13:40:00,47.31,47.33,47.3,47.33,14590.219993160834,31.0489,31.062,31.0423,31.062,14590.22
2012-06-26 13:45:00,47.34,47.34,47.3,47.33,10030.776245298071,31.0686,31.0686,31.0423,31.062,10030.7762
2012-06-26 13:50:00,47.33,47.37,47.33,47.33,22341.27436452753,31.062,31.0883,31.062,31.062,22341.2744
2012-06-26 13:55:00,47.33,47.34,47.31,47.32,4673.42984155933,31.062,31.0686,31.0489,31.0554,4673.4298
2012-06-26 14:00:00,47.32,47.37,47.32,47.34,8548.957027242677,31.0554,31.0883,31.0554,31.0686,8548.957
2012-06-26 14:05:00,47.34,47.38,47.33,47.38,8320.984839849538,31.0686,31.0948,31.062,31.0948,8320.9848
2012-06-26 14:10:00,47.39,47.44,47.39,47.43,22227.28827083096,31.1014,31.1342,31.1014,31.1276,22227.2883
2012-06-26 14:15:00,47.43,47.45,47.4,47.44,18807.705459933888,31.1276,31.1408,31.108,31.1342,18807.7055
2012-06-26 14:20:00,47.44,47.46,47.44,47.44,16869.941867092213,31.1342,31.1473,31.1342,31.1342,16869.9419
2012-06-26 14:25:00,47.44,47.45,47.41,47.42,9574.831870511798,31.1342,31.1408,31.1145,31.1211,9574.8319
2012-06-26 14:30:00,47.43,47.43,47.37,47.39,20517.496865382425,31.1276,31.1276,31.0883,31.1014,20517.4969
2012-06-26 14:35:00,47.4,47.4,47.34,47.36,9460.84577681523,31.108,31.108,31.0686,31.0817,9460.8458
2012-06-26 14:40:00,47.37,47.39,47.36,47.37,10942.664994870624,31.0883,31.1014,31.0817,31.0883,10942.665
2012-06-26 14:45:00,47.38,47.39,47.36,47.37,8890.915308332384,31.0948,31.1014,31.0817,31.0883,8890.9153
2012-06-26 14:50:00,47.37,47.37,47.29,47.34,48786.04810213154,31.0883,31.0883,31.0358,31.0686,48786.0481
2012-06-26 14:55:00,47.34,47.39,47.34,47.38,12310.498119229454,31.0686,31.1014,31.0686,31.0948,12310.4981
2012-06-26 15:00:00,47.39,47.43,47.38,47.42,13108.400775105438,31.1014,31.1276,31.0948,31.1211,13108.4008
2012-06-26 15:05:00,47.42,47.45,47.4,47.44,17895.816710361338,31.1211,31.1408,31.108,31.1342,17895.8167
2012-06-26 15:10:00,47.44,47.44,47.41,47.43,13792.317337284852,31.1342,31.1342,31.1145,31.1276,13792.3173
2012-06-26 15:15:00,47.42,47.45,47.42,47.43,12766.44249401573,31.1211,31.1408,31.1211,31.1276,12766.4425
2012-06-26 15:20:00,47.44,47.45,47.43,47.44,8890.915308332384,31.1342,31.1408,31.1276,31.1342,8890.9153
2012-06-26 15:25:00,47.44,47.44,47.37,47.4,15844.067023823094,31.1342,31.1342,31.0883,31.108,15844.067
2012-06-26 15:30:00,47.39,47.4,47.37,47.39,17211.90014818192,31.1014,31.108,31.0883,31.1014,17211.9001
2012-06-26 15:35:00,47.4,47.44,47.4,47.41,23481.135301493217,31.108,31.1342,31.108,31.1145,23481.1353
2012-06-26 15:40:00,47.42,47.44,47.4,47.44,28496.52342414225,31.1211,31.1342,31.108,31.1342,28496.5234
2012-06-26 15:45:00,47.43,47.43,47.39,47.4,24393.02405106577,31.1276,31.1276,31.1014,31.108,24393.0241
2012-06-26 15:50:00,47.39,47.39,47.37,47.38,45252.4791975379,31.1014,31.1014,31.0883,31.0948,45252.4792
2012-06-26 15:55:00,47.38,47.38,47.31,47.31,75572.78012082526,31.0948,31.0948,31.0489,31.0489,75572.7801
2012-06-27 09:30:00,47.58,47.73,47.5,47.72,42858.77122990995,31.2261,31.3245,31.1736,31.318,42858.7712
2012-06-27 09:35:00,47.72,47.74,47.65,47.7,20745.469052775563,31.318,31.3311,31.272,31.3048,20745.4691
2012-06-27 09:40:00,47.72,47.74,47.65,47.68,39667.16060640602,31.318,31.3311,31.272,31.2917,39667.1606
2012-06-27 09:45:00,47.69,47.71,47.63,47.71,50039.8951327938,31.2983,31.3114,31.2589,31.3114,50039.8951
2012-06-27 09:50:00,47.72,47.78,47.69,47.77,16641.969679699076,31.318,31.3573,31.2983,31.3508,16641.9697
2012-06-27 09:55:00,47.76,47.88,47.75,47.88,25988.82936281773,31.3442,31.423,31.3377,31.423,25988.8294
2012-06-27 10:00:00,47.86,47.86,47.77,47.85,34765.758577453555,31.4098,31.4098,31.3508,31.4033,34765.7586
2012-06-27 10:05:00,47.85,47.96,47.84,47.94,48672.06200843497,31.4033,31.4755,31.3967,31.4623,48672.062
2012-06-27 10:10:00,47.94,48.02,47.94,47.98,41376.95201185456,31.4623,31.5148,31.4623,31.4886,41376.952
2012-06-27 10:15:00,47.99,48.01,47.92,47.99,17667.844522968197,31.4952,31.5083,31.4492,31.4952,17667.8445
2012-06-27 10:20:00,48.0,48.02,47.98,48.01,20289.524677989284,31.5017,31.5148,31.4886,31.5083,20289.5247
2012-06-27 10:25:00,48.01,48.02,47.98,48.01,16869.941867092213,31.5083,31.5148,31.4886,31.5083,16869.9419
2012-06-27 10:30:00,48.01,48.02,47.95,47.97,16300.01139860937,31.5083,31.5148,31.4689,31.482,16300.0114
2012-06-27 10:35:00,47.98,48.03,47.98,48.02,32941.98107830845,31.4886,31.5214,31.4886,31.5148,32941.9811
2012-06-27 10:40:00,48.03,48.03,47.96,48.0,41490.938105551126,31.5214,31.5214,31.4755,31.5017,41490.9381
2012-06-27 10:45:00,48.0,48.03,47.97,48.02,30206.31482959079,31.5017,31.5214,31.482,31.5148,30206.3148
2012-06-27 10:50:00,48.02,48.04,48.01,48.04,18351.761085147613,31.5148,31.528,31.5083,31.528,18351.7611
2012-06-27 10:55:00,48.04,48.07,48.0,48.06,36817.5082639918,31.528,31.5477,31.5017,31.5411,36817.5083
2012-06-27 11:00:00,48.06,48.08,48.03,48.07,31688.13404764619,31.5411,31.5542,31.5214,31.5477,31688.134
2012-06-27 11:05:00,48.07,48.09,48.05,48.07,20859.45514647213,31.5477,31.5608,31.5345,31.5477,20859.4551
2012-06-27 11:10:00,48.07,48.07,47.94,47.94,14932.178274250542,31.5477,31.5477,31.4623,31.4623,14932.1783
2012-06-27 11:15:00,47.94,47.94,47.91,47.94,13108.400775105438,31.4623,31.4623,31.4427,31.4623,13108.4008
2012-06-27 11:20:00,47.94,47.94,47.87,47.87,34309.81420266727,31.4623,31.4623,31.4164,31.4164,34309.8142
2012-06-27 11:25:00,47.87,47.88,47.83,47.87,16527.98358600251,31.4164,31.423,31.3902,31.4164,16527.9836
2012-06-27 11:30:00,47.87,47.88,47.85,47.87,12994.414681408867,31.4164,31.423,31.4033,31.4164,12994.4147
2012-06-27 11:35:00,47.87,47.91,47.87,47.89,27926.59295565941,31.4164,31.4427,31.4164,31.4295,27926.593
2012-06-27 11:40:00,47.89,47.91,47.89,47.91,35791.63342072268,31.4295,31.4427,31.4295,31.4427,35791.6334
2012-06-27 11:45:00,47.9,47.91,47.86,47.86,25988.82936281773,31.4361,31.4427,31.4098,31.4098,25988.8294
2012-06-27 11:50:00,47.87,47.87,47.83,47.84,10828.678901174057,31.4164,31.4164,31.3902,31.3967,10828.6789
2012-06-27 11:55:00,47.84,47.87,47.83,47.83,16186.0253049128,31.3967,31.4164,31.3902,31.3902,16186.0253
2012-06-27 12:00:00,47.83,47.86,47.82,47.86,13450.359056195144,31.3902,31.4098,31.3836,31.4098,13450.3591
2012-06-27 12:05:00,47.86,47.89,47.86,47.87,23025.190926706942,31.4098,31.4295,31.4098,31.4164,23025.1909
2012-06-27 12:10:00,47.87,47.88,47.84,47.86,16755.955773395646,31.4164,31.423,31.3967,31.4098,16755.9558
2012-06-27 12:15:00,47.87,47.88,47.84,47.86,9346.85968311866,31.4164,31.423,31.3967,31.4098,9346.8597
2012-06-27 12:20:00,47.86,47.87,47.82,47.82,7067.137809187279,31.4098,31.4164,31.3836,31.3836,7067.1378
2012-06-27 12:25:00,47.82,47.88,47.82,47.86,24279.0379573692,31.3836,31.423,31.3836,31.4098,24279.038
2012-06-27 12:30:00,47.87,47.87,47.82,47.86,26672.74592499715,31.4164,31.4164,31.3836,31.4098,26672.7459
2012-06-27 12:35:00,47.86,47.88,47.84,47.85,15388.122649036815,31.4098,31.423,31.3967,31.4033,15388.1226
2012-06-27 12:40:00,47.86,47.87,47.85,47.86,22455.260458224097,31.4098,31.4164,31.4033,31.4098,22455.2605
2012-06-27 12:45:00,47.86,47.87,47.84,47.85,13336.372962498575,31.4098,31.4164,31.3967,31.4033,13336.373
2012-06-27 12:50:00,47.84,47.86,47.83,47.84,10372.73452638778,31.3967,31.4098,31.3902,31.3967,10372.7345
2012-06-27 12:55:00,47.84,47.84,47.81,47.82,20631.482959078992,31.3967,31.3967,31.377,31.3836,20631.483
2012-06-27 13:00:00,47.82,47.84,47.8,47.84,24051.065769976063,31.3836,31.3967,31.3705,31.3967,24051.0658
2012-06-27 13:05:00,47.84,47.85,47.82,47.85,9688.817964208369,31.3967,31.4033,31.3836,31.4033,9688.818
2012-06-27 13:10:00,47.85,47.86,47.82,47.83,14704.206086857404,31.4033,31.4098,31.3836,31.3902,14704.2061
2012-06-27 13:15:00,47.83,47.83,47.79,47.8,25760.8571754246,31.3902,31.3902,31.3639,31.3705,25760.8572
2012-06-27 13:20:00,47.8,47.81,47.79,47.8,23253.16311410008,31.3705,31.377,31.3639,31.3705,23253.1631
2012-06-27 13:25:00,47.79,47.8,47.77,47.77,11512.595463353471,31.3639,31.3705,31.3508,31.3508,11512.5955
2012-06-27 13:30:00,47.77,47.77,47.73,47.73,14818.192180553971,31.3508,31.3508,31.3245,31.3245,14818.1922
2012-06-27 13:35:00,47.73,47.74,47.71,47.73,8206.998746152969,31.3245,31.3311,31.3114,31.3245,8206.9987
2012-06-27 13:40:00,47.73,47.75,47.73,47.74,9232.87358942209,31.3245,31.3377,31.3245,31.3311,9232.8736
2012-06-27 13:45:00,47.74,47.75,47.73,47.73,7751.054371366693,31.3311,31.3377,31.3245,31.3245,7751.0544
2012-06-27 13:50:00,47.73,47.74,47.68,47.69,17439.87233557506,31.3245,31.3311,31.2917,31.2983,17439.8723
2012-06-27 13:55:00,47.7,47.73,47.68,47.73,23481.135301493217,31.3048,31.3245,31.2917,31.3245,23481.1353
2012-06-27 14:00:00,47.73,47.75,47.72,47.73,12082.525931836317,31.3245,31.3377,31.318,31.3245,12082.5259
2012-06-27 14:05:00,47.73,47.73,47.68,47.68,18123.788897754475,31.3245,31.3245,31.2917,31.2917,18123.7889
2012-06-27 14:10:00,47.68,47.69,47.63,47.64,16186.0253049128,31.2917,31.2983,31.2589,31.2655,16186.0253
2012-06-27 14:15:00,47.65,47.67,47.64,47.65,15160.15046164368,31.272,31.2851,31.2655,31.272,15160.1505
2012-06-27 14:20:00,47.65,47.66,47.63,47.64,25988.82936281773,31.272,31.2786,31.2589,31.2655,25988.8294
2012-06-27 14:25:00,47.64,47.66,47.63,47.64,33853.869827881,31.2655,31.2786,31.2589,31.2655,33853.8698
2012-06-27 14:30:00,47.64,47.68,47.63,47.67,24962.954519548617,31.2655,31.2917,31.2589,31.2851,24962.9545
2012-06-27 14:35:00,47.67,47.67,47.63,47.63,28154.565143052547,31.2851,31.2851,31.2589,31.2589,28154.5651
2012-06-27 14:40:00,47.64,47.65,47.63,47.63,17895.816710361338,31.2655,31.272,31.2589,31.2589,17895.8167
2012-06-27 14:45:00,47.63,47.66,47.62,47.65,12880.428587712298,31.2589,31.2786,31.2523,31.272,12880.4286
2012-06-27 14:50:00,47.65,47.68,47.65,47.66,11626.58155705004,31.272,31.2917,31.272,31.2786,11626.5816
2012-06-27 14:55:00,47.66,47.66,47.62,47.65,25304.91280063832,31.2786,31.2786,31.2523,31.272,25304.9128
2012-06-27 15:00:00,47.65,47.65,47.63,47.63,9688.817964208369,31.272,31.272,31.2589,31.2589,9688.818
2012-06-27 15:05:00,47.64,47.68,47.63,47.66,18579.73327254075,31.2655,31.2917,31.2589,31.2786,18579.7333
2012-06-27 15:10:00,47.67,47.73,47.67,47.72,19035.677647327026,31.2851,31.3245,31.2851,31.318,19035.6776
2012-06-27 15:15:00,47.73,47.74,47.72,47.72,11968.539838139746,31.3245,31.3311,31.318,31.318,11968.5398
2012-06-27 15:20:00,47.73,47.77,47.73,47.75,22341.27436452753,31.3245,31.3508,31.3245,31.3377,22341.2744
2012-06-27 15:25:00,47.76,47.81,47.76,47.8,57335.00512937421,31.3442,31.377,31.3442,31.3705,57335.0051
2012-06-27 15:30:00,47.81,47.82,47.79,47.8,26330.787643907443,31.377,31.3836,31.3639,31.3705,26330.7876
2012-06-27 15:35:00,47.8,47.8,47.78,47.8,27584.634674569705,31.3705,31.3705,31.3573,31.3705,27584.6347
2012-06-27 15:40:00,47.8,47.85,47.78,47.79,56309.13028610509,31.3705,31.4033,31.3573,31.3639,56309.1303
2012-06-27 15:45:00,47.79,47.79,47.71,47.73,51977.65872563548,31.3639,31.3639,31.3114,31.3245,51977.6587
2012-06-27 15:50:00,47.73,47.74,47.71,47.72,49355.97857061439,31.3245,31.3311,31.3114,31.318,49355.9786
2012-06-27 15:55:00,47.73,47.8,47.7,47.79,140772.82571526273,31.3245,31.3705,31.3048,31.3639,140772.8257
2012-06-28 09:30:00,47.6,47.63,47.25,47.27,48558.0759147384,31.2392,31.2589,31.0095,31.0226,48558.0759
2012-06-28 09:35:00,47.26,47.3,47.15,47.15,65883.9621566169,31.0161,31.0423,30.9439,30.9439,65883.9622
2012-06-28 09:40:00,47.15,47.15,47.11,47.11,60298.64356548501,30.9439,30.9439,30.9176,30.9176,60298.6436
2012-06-28 09:45:00,47.11,47.17,47.09,47.13,21999.31608343782,30.9176,30.957,30.9045,30.9308,21999.3161
2012-06-28 09:50:00,47.12,47.23,47.11,47.19,24393.02405106577,30.9242,30.9964,30.9176,30.9701,24393.0241
2012-06-28 09:55:00,47.2,47.23,47.15,47.21,27926.59295565941,30.9767,30.9964,30.9439,30.9833,27926.593
2012-06-28 10:00:00,47.21,47.23,47.19,47.22,28496.52342414225,30.9833,30.9964,30.9701,30.9898,28496.5234
2012-06-28 10:05:00,47.22,47.23,47.04,47.11,64858.08731334777,30.9898,30.9964,30.8717,30.9176,64858.0873
2012-06-28 10:10:00,47.11,47.24,47.1,47.17,27698.62076826627,30.9176,31.0029,30.9111,30.957,27698.6208
2012-06-28 10:15:00,47.17,47.23,47.14,47.23,21315.399521258405,30.957,30.9964,30.9373,30.9964,21315.3995
2012-06-28 10:20:00,47.23,47.27,47.23,47.23,13906.30343098142,30.9964,31.0226,30.9964,30.9964,13906.3034
2012-06-28 10:25:00,47.23,47.23,47.19,47.22,20403.51077168585,30.9964,30.9964,30.9701,30.9898,20403.5108
2012-06-28 10:30:00,47.21,47.21,47.14,47.18,23595.121395189788,30.9833,30.9833,30.9373,30.9636,23595.1214
2012-06-28 10:35:00,47.18,47.18,46.99,47.02,50951.78388236636,30.9636,30.9636,30.8389,30.8586,50951.7839
2012-06-28 10:40:00,47.03,47.06,47.01,47.06,24393.02405106577,30.8651,30.8848,30.852,30.8848,24393.0241
2012-06-28 10:45:00,47.06,47.08,46.99,47.02,26786.73201869372,30.8848,30.8979,30.8389,30.8586,26786.732
2012-06-28 10:50:00,47.02,47.06,47.02,47.03,14134.27561837456,30.8586,30.8848,30.8586,30.8651,14134.2756
2012-06-28 10:55:00,47.02,47.1,47.01,47.1,22569.246551920667,30.8586,30.9111,30.852,30.9111,22569.2466
2012-06-28 11:00:00,47.1,47.11,47.07,47.11,61096.54622136099,30.9111,30.9176,30.8914,30.9176,61096.5462
2012-06-28 11:05:00,47.09,47.15,47.09,47.12,14590.219993160834,30.9045,30.9439,30.9045,30.9242,14590.22
2012-06-28 11:10:00,47.12,47.12,47.07,47.07,25760.8571754246,30.9242,30.9242,30.8914,30.8914,25760.8572
2012-06-28 11:15:00,47.07,47.08,47.04,47.08,13564.345149891711,30.8914,30.8979,30.8717,30.8979,13564.3451
2012-06-28 11:20:00,47.08,47.09,47.06,47.08,56195.14419240853,30.8979,30.9045,30.8848,30.8979,56195.1442
2012-06-28 11:25:00,47.08,47.09,47.07,47.07,17895.816710361338,30.8979,30.9045,30.8914,30.8914,17895.8167
2012-06-28 11:30:00,47.08,47.1,47.07,47.07,19605.60811580987,30.8979,30.9111,30.8914,30.8914,19605.6081
2012-06-28 11:35:00,47.07,47.11,47.07,47.08,7751.054371366693,30.8914,30.9176,30.8914,30.8979,7751.0544
2012-06-28 11:40:00,47.08,47.09,47.06,47.07,10372.73452638778,30.8979,30.9045,30.8848,30.8914,10372.7345
2012-06-28 11:45:00,47.08,47.08,47.03,47.04,16641.969679699076,30.8979,30.8979,30.8651,30.8717,16641.9697
2012-06-28 11:50:00,47.03,47.07,47.03,47.05,15160.15046164368,30.8651,30.8914,30.8651,30.8783,15160.1505
2012-06-28 11:55:00,47.06,47.07,47.03,47.07,10600.70671378092,30.8848,30.8914,30.8651,30.8914,10600.7067
2012-06-28 12:00:00,47.07,47.12,47.06,47.12,14590.219993160834,30.8914,30.9242,30.8848,30.9242,14590.22
2012-06-28 12:05:00,47.12,47.13,47.09,47.11,8776.929214635815,30.9242,30.9308,30.9045,30.9176,8776.9292
2012-06-28 12:10:00,47.12,47.14,47.12,47.13,6269.235153311296,30.9242,30.9373,30.9242,30.9308,6269.2352
2012-06-28 12:15:00,47.13,47.14,47.09,47.09,8206.998746152969,30.9308,30.9373,30.9045,30.9045,8206.9987
2012-06-28 12:20:00,47.08,47.1,47.03,47.07,25760.8571754246,30.8979,30.9111,30.8651,30.8914,25760.8572
2012-06-28 12:25:00,47.07,47.1,47.07,47.1,7409.096090276987,30.8914,30.9111,30.8914,30.9111,7409.0961
2012-06-28 12:30:00,47.1,47.12,47.08,47.08,10942.664994870624,30.9111,30.9242,30.8979,30.8979,10942.665
2012-06-28 12:35:00,47.08,47.11,47.08,47.1,8548.957027242677,30.8979,30.9176,30.8979,30.9111,8548.957
2012-06-28 12:40:00,47.1,47.13,47.1,47.13,8776.929214635815,30.9111,30.9308,30.9111,30.9308,8776.9292
2012-06-28 12:45:00,47.12,47.15,47.11,47.14,9232.87358942209,30.9242,30.9439,30.9176,30.9373,9232.8736
2012-06-28 12:50:00,47.12,47.19,47.12,47.18,6839.165621794141,30.9242,30.9701,30.9242,30.9636,6839.1656
2012-06-28 12:55:00,47.18,47.2,47.18,47.2,10942.664994870624,30.9636,30.9767,30.9636,30.9767,10942.665
2012-06-28 13:00:00,47.2,47.2,47.15,47.18,18807.705459933888,30.9767,30.9767,30.9439,30.9636,18807.7055
2012-06-28 13:05:00,47.2,47.23,47.17,47.21,8548.957027242677,30.9767,30.9964,30.957,30.9833,8548.957
2012-06-28 13:10:00,47.21,47.23,47.2,47.2,17211.90014818192,30.9833,30.9964,30.9767,30.9767,17211.9001
2012-06-28 13:15:00,47.2,47.2,47.16,47.16,9118.88749572552,30.9767,30.9767,30.9504,30.9504,9118.8875
2012-06-28 13:20:00,47.16,47.16,47.11,47.11,11740.567650746609,30.9504,30.9504,30.9176,30.9176,11740.5677
2012-06-28 13:25:00,47.11,47.15,47.1,47.13,7409.096090276987,30.9176,30.9439,30.9111,30.9308,7409.0961
2012-06-28 13:30:00,47.12,47.12,47.08,47.08,21771.343896044684,30.9242,30.9242,30.8979,30.8979,21771.3439
2012-06-28 13:35:00,47.08,47.09,47.07,47.08,11284.623275960334,30.8979,30.9045,30.8914,30.8979,11284.6233
2012-06-28 13:40:00,47.08,47.08,47.05,47.08,10714.692807477488,30.8979,30.8979,30.8783,30.8979,10714.6928
2012-06-28 13:45:00,47.08,47.08,47.06,47.06,16641.969679699076,30.8979,30.8979,30.8848,30.8848,16641.9697
2012-06-28 13:50:00,47.06,47.07,47.02,47.03,14134.27561837456,30.8848,30.8914,30.8586,30.8651,14134.2756
2012-06-28 13:55:00,47.05,47.13,47.03,47.12,17553.85842927163,30.8783,30.9308,30.8651,30.9242,17553.8584
2012-06-28 14:00:00,47.13,47.14,47.09,47.1,12196.512025532886,30.9308,30.9373,30.9045,30.9111,12196.512
2012-06-28 14:05:00,47.11,47.11,47.06,47.06,11740.567650746609,30.9176,30.9176,30.8848,30.8848,11740.5677
2012-06-28 14:10:00,47.05,47.07,47.04,47.07,16413.997492305938,30.8783,30.8914,30.8717,30.8914,16413.9975
2012-06-28 14:15:00,47.07,47.07,47.02,47.04,17667.844522968197,30.8914,30.8914,30.8586,30.8717,17667.8445
2012-06-28 14:20:00,47.03,47.04,47.01,47.02,14134.27561837456,30.8651,30.8717,30.852,30.8586,14134.2756
2012-06-28 14:25:00,47.03,47.03,47.01,47.02,7751.054371366693,30.8651,30.8651,30.852,30.8586,7751.0544
2012-06-28 14:30:00,47.02,47.05,47.0,47.05,14248.261712071127,30.8586,30.8783,30.8454,30.8783,14248.2617
2012-06-28 14:35:00,47.05,47.07,47.03,47.03,8093.0126524564,30.8783,30.8914,30.8651,30.8651,8093.0127
2012-06-28 14:40:00,47.03,47.07,47.03,47.06,10600.70671378092,30.8651,30.8914,30.8651,30.8848,10600.7067
2012-06-28 14:45:00,47.06,47.08,47.06,47.07,16755.955773395646,30.8848,30.8979,30.8848,30.8914,16755.9558
2012-06-28 14:50:00,47.08,47.08,47.07,47.08,11968.539838139746,30.8979,30.8979,30.8914,30.8979,11968.5398
2012-06-28 14:55:00,47.08,47.08,47.05,47.06,58018.92169155363,30.8979,30.8979,30.8783,30.8848,58018.9217
2012-06-28 15:00:00,47.06,47.07,47.04,47.06,48672.06200843497,30.8848,30.8914,30.8717,30.8848,48672.062
2012-06-28 15:05:00,47.06,47.1,47.04,47.08,46620.31232189673,30.8848,30.9111,30.8717,30.8979,46620.3123
2012-06-28 15:10:00,47.09,47.1,47.08,47.08,52319.61700672518,30.9045,30.9111,30.8979,30.8979,52319.617
2012-06-28 15:15:00,47.07,47.09,47.04,47.04,43314.71560469623,30.8914,30.9045,30.8717,30.8717,43314.7156
2012-06-28 15:20:00,47.04,47.08,47.04,47.06,73065.08605950074,30.8717,30.8979,30.8717,30.8848,73065.0861
2012-06-28 15:25:00,47.05,47.09,47.04,47.09,61894.44887723698,30.8783,30.9045,30.8717,30.9045,61894.4489
2012-06-28 15:30:00,47.1,47.24,47.09,47.2,208594.5514647213,30.9111,31.0029,30.9045,30.9767,208594.5515
2012-06-28 15:35:00,47.2,47.37,47.17,47.35,117177.70432007295,30.9767,31.0883,30.957,31.0751,117177.7043
2012-06-28 15:40:00,47.35,47.38,47.3,47.35,64174.17075116836,31.0751,31.0948,31.0423,31.0751,64174.1708
2012-06-28 15:45:00,47.35,47.5,47.35,47.48,73065.08605950074,31.0751,31.1736,31.0751,31.1605,73065.0861
2012-06-28 15:50:00,47.48,47.58,47.47,47.51,206200.84349709336,31.1605,31.2261,31.1539,31.1801,206200.8435
2012-06-28 15:55:00,47.51,47.58,47.51,47.53,129488.2024393024,31.1801,31.2261,31.1801,31.1933,129488.2024
2012-06-29 09:30:00,48.29,48.57,48.12,48.34,91302.8610509518,31.692,31.8758,31.5805,31.7249,91302.8611
2012-06-29 09:35:00,48.35,48.42,48.28,48.36,38983.2440442266,31.7314,31.7774,31.6855,31.738,38983.244
2012-06-29 09:40:00,48.36,48.47,48.3,48.4,32827.99498461188,31.738,31.8102,31.6986,31.7642,32827.995
2012-06-29 09:45:00,48.4,48.46,48.29,48.3,32030.092328735893,31.7642,31.8036,31.692,31.6986,32030.0923
2012-06-29 09:50:00,48.3,48.33,48.26,48.3,36019.60560811581,31.6986,31.7183,31.6724,31.6986,36019.6056
2012-06-29 09:55:00,48.3,48.38,48.27,48.38,37729.39701356435,31.6986,31.7511,31.6789,31.7511,37729.397
2012-06-29 10:00:00,48.39,48.43,48.33,48.35,54257.38059956685,31.7577,31.7839,31.7183,31.7314,54257.3806
2012-06-29 10:05:00,48.35,48.36,48.31,48.35,78080.47418214977,31.7314,31.738,31.7052,31.7314,78080.4742
2012-06-29 10:10:00,48.35,48.4,48.33,48.38,25874.843269121167,31.7314,31.7642,31.7183,31.7511,25874.8433
2012-06-29 10:15:00,48.39,48.45,48.39,48.45,24051.065769976063,31.7577,31.7971,31.7577,31.7971,24051.0658
2012-06-29 10:20:00,48.45,48.51,48.44,48.46,53573.46403738744,31.7971,31.8364,31.7905,31.8036,53573.464
2012-06-29 10:25:00,48.46,48.46,48.41,48.41,40579.04935597857,31.8036,31.8036,31.7708,31.7708,40579.0494
2012-06-29 10:30:00,48.41,48.42,48.35,48.39,31802.120141342755,31.7708,31.7774,31.7314,31.7577,31802.1201
2012-06-29 10:35:00,48.38,48.4,48.37,48.38,14134.27561837456,31.7511,31.7642,31.7445,31.7511,14134.2756
2012-06-29 10:40:00,48.39,48.42,48.38,48.39,15616.094836429957,31.7577,31.7774,31.7511,31.7577,15616.0948
2012-06-29 10:45:00,48.39,48.42,48.37,48.38,29066.4538926251,31.7577,31.7774,31.7445,31.7511,29066.4539
2012-06-29 10:50:00,48.37,48.38,48.33,48.35,43770.6599794825,31.7445,31.7511,31.7183,31.7314,43770.66
2012-06-29 10:55:00,48.35,48.38,48.35,48.38,19833.58030320301,31.7314,31.7511,31.7314,31.7511,19833.5803
2012-06-29 11:00:00,48.37,48.41,48.37,48.4,23937.079676279493,31.7445,31.7708,31.7445,31.7642,23937.0797
2012-06-29 11:05:00,48.41,48.44,48.4,48.43,11512.595463353471,31.7708,31.7905,31.7642,31.7839,11512.5955
2012-06-29 11:10:00,48.43,48.47,48.42,48.42,21087.427333865267,31.7839,31.8102,31.7774,31.7774,21087.4273
2012-06-29 11:15:00,48.43,48.49,48.43,48.49,49355.97857061439,31.7839,31.8233,31.7839,31.8233,49355.9786
2012-06-29 11:20:00,48.5,48.53,48.48,48.5,20175.53858429272,31.8299,31.8496,31.8167,31.8299,20175.5386
2012-06-29 11:25:00,48.5,48.5,48.47,48.49,22341.27436452753,31.8299,31.8299,31.8102,31.8233,22341.2744
2012-06-29 11:30:00,48.49,48.54,48.48,48.53,15388.122649036815,31.8233,31.8561,31.8167,31.8496,15388.1226
2012-06-29 11:35:00,48.53,48.54,48.51,48.53,13564.345149891711,31.8496,31.8561,31.8364,31.8496,13564.3451
2012-06-29 11:40:00,48.52,48.54,48.51,48.53,18465.74717884418,31.843,31.8561,31.8364,31.8496,18465.7472
2012-06-29 11:45:00,48.54,48.55,48.51,48.52,10942.664994870624,31.8561,31.8627,31.8364,31.843,10942.665
2012-06-29 11:50:00,48.51,48.53,48.51,48.53,8548.957027242677,31.8364,31.8496,31.8364,31.8496,8548.957
2012-06-29 11:55:00,48.51,48.53,48.51,48.52,10942.664994870624,31.8364,31.8496,31.8364,31.843,10942.665
2012-06-29 12:00:00,48.52,48.53,48.51,48.52,12766.44249401573,31.843,31.8496,31.8364,31.843,12766.4425
2012-06-29 12:05:00,48.52,48.55,48.51,48.53,12196.512025532886,31.843,31.8627,31.8364,31.8496,12196.512
2012-06-29 12:10:00,48.53,48.56,48.51,48.53,19491.6220221133,31.8496,31.8692,31.8364,31.8496,19491.622
2012-06-29 12:15:00,48.52,48.54,48.52,48.54,10600.70671378092,31.843,31.8561,31.843,31.8561,10600.7067
2012-06-29 12:20:00,48.53,48.55,48.51,48.55,15844.067023823094,31.8496,31.8627,31.8364,31.8627,15844.067
2012-06-29 12:25:00,48.54,48.56,48.53,48.54,13450.359056195144,31.8561,31.8692,31.8496,31.8561,13450.3591
2012-06-29 12:30:00,48.55,48.57,48.52,48.55,17097.914054485354,31.8627,31.8758,31.843,31.8627,17097.9141
2012-06-29 12:35:00,48.56,48.57,48.54,48.54,14248.261712071127,31.8692,31.8758,31.8561,31.8561,14248.2617
2012-06-29 12:40:00,48.54,48.55,48.53,48.53,15730.080930126524,31.8561,31.8627,31.8496,31.8496,15730.0809
2012-06-29 12:45:00,48.53,48.56,48.53,48.54,15616.094836429957,31.8496,31.8692,31.8496,31.8561,15616.0948
2012-06-29 12:50:00,48.53,48.54,48.51,48.51,7979.026558759831,31.8496,31.8561,31.8364,31.8364,7979.0266
2012-06-29 12:55:00,48.51,48.57,48.51,48.55,25988.82936281773,31.8364,31.8758,31.8364,31.8627,25988.8294
2012-06-29 13:00:00,48.55,48.57,48.54,48.55,16641.969679699076,31.8627,31.8758,31.8561,31.8627,16641.9697
2012-06-29 13:05:00,48.54,48.56,48.54,48.55,14704.206086857404,31.8561,31.8692,31.8561,31.8627,14704.2061
2012-06-29 13:10:00,48.54,48.54,48.51,48.51,9346.85968311866,31.8561,31.8561,31.8364,31.8364,9346.8597
2012-06-29 13:15:00,48.51,48.51,48.5,48.51,13792.317337284852,31.8364,31.8364,31.8299,31.8364,13792.3173
2012-06-29 13:20:00,48.51,48.53,48.51,48.51,10600.70671378092,31.8364,31.8496,31.8364,31.8364,10600.7067
2012-06-29 13:25:00,48.51,48.52,48.49,48.5,10486.72062008435,31.8364,31.843,31.8233,31.8299,10486.7206
2012-06-29 13:30:00,48.48,48.49,48.47,48.48,12538.470306622592,31.8167,31.8233,31.8102,31.8167,12538.4703
2012-06-29 13:35:00,48.48,48.5,48.47,48.47,10714.692807477488,31.8167,31.8299,31.8102,31.8102,10714.6928
2012-06-29 13:40:00,48.48,48.49,48.46,48.48,12424.484212926023,31.8167,31.8233,31.8036,31.8167,12424.4842
2012-06-29 13:45:00,48.47,48.49,48.46,48.48,8890.915308332384,31.8102,31.8233,31.8036,31.8167,8890.9153
2012-06-29 13:50:00,48.47,48.48,48.45,48.45,6725.179528097572,31.8102,31.8167,31.7971,31.7971,6725.1795
2012-06-29 13:55:00,48.46,48.5,48.45,48.49,23709.107488886355,31.8036,31.8299,31.7971,31.8233,23709.1075
2012-06-29 14:00:00,48.49,48.5,48.47,48.48,20403.51077168585,31.8233,31.8299,31.8102,31.8167,20403.5108
2012-06-29 14:05:00,48.48,48.5,48.44,48.5,105665.10885671948,31.8167,31.8299,31.7905,31.8299,105665.1089
2012-06-29 14:10:00,48.49,48.55,48.48,48.55,30092.32873589422,31.8233,31.8627,31.8167,31.8627,30092.3287
2012-06-29 14:15:00,48.54,48.58,48.54,48.58,12880.428587712298,31.8561,31.8824,31.8561,31.8824,12880.4286
2012-06-29 14:20:00,48.58,48.58,48.54,48.54,17439.87233557506,31.8824,31.8824,31.8561,31.8561,17439.8723
2012-06-29 14:25:00,48.55,48.66,48.55,48.65,42858.77122990995,31.8627,31.9349,31.8627,31.9283,42858.7712
2012-06-29 14:30:00,48.64,48.65,48.59,48.6,18123.788897754475,31.9217,31.9283,31.8889,31.8955,18123.7889
2012-06-29 14:35:00,48.61,48.64,48.6,48.6,27926.59295565941,31.9021,31.9217,31.8955,31.8955,27926.593
2012-06-29 14:40:00,48.61,48.64,48.6,48.64,14590.219993160834,31.9021,31.9217,31.8955,31.9217,14590.22
2012-06-29 14:45:00,48.64,48.69,48.63,48.68,32600.02279721874,31.9217,31.9546,31.9152,31.948,32600.0228
2012-06-29 14:50:00,48.68,48.68,48.66,48.68,20631.482959078992,31.948,31.948,31.9349,31.948,20631.483
2012-06-29 14:55:00,48.67,48.69,48.67,48.68,20289.524677989284,31.9414,31.9546,31.9414,31.948,20289.5247
2012-06-29 15:00:00,48.68,48.68,48.66,48.67,15160.15046164368,31.948,31.948,31.9349,31.9414,15160.1505
2012-06-29 15:05:00,48.66,48.68,48.66,48.67,13450.359056195144,31.9349,31.948,31.9349,31.9414,13450.3591
2012-06-29 15:10:00,48.67,48.69,48.67,48.69,32827.99498461188,31.9414,31.9546,31.9414,31.9546,32827.995
2012-06-29 15:15:00,48.68,48.71,48.68,48.71,34309.81420266727,31.948,31.9677,31.948,31.9677,34309.8142
2012-06-29 15:20:00,48.7,48.71,48.67,48.69,51977.65872563548,31.9611,31.9677,31.9414,31.9546,51977.6587
2012-06-29 15:25:00,48.69,48.71,48.69,48.71,37843.38310726092,31.9546,31.9677,31.9546,31.9677,37843.3831
2012-06-29 15:30:00,48.7,48.7,48.64,48.64,57335.00512937421,31.9611,31.9611,31.9217,31.9217,57335.0051
2012-06-29 15:35:00,48.65,48.68,48.63,48.64,72153.19730992819,31.9283,31.948,31.9152,31.9217,72153.1973
2012-06-29 15:40:00,48.66,48.68,48.63,48.66,84349.70933546107,31.9349,31.948,31.9152,31.9349,84349.7093
2012-06-29 15:45:00,48.67,48.74,48.66,48.73,93354.61073749005,31.9414,31.9874,31.9349,31.9808,93354.6107
2012-06-29 15:50:00,48.74,48.76,48.73,48.75,103727.3452638778,31.9874,32.0005,31.9808,31.9939,103727.3453
2012-06-29 15:55:00,48.75,48.83,48.75,48.83,185797.3327254075,31.9939,32.0464,31.9939,32.0464,185797.3327
2012-07-02 09:30:00,48.62,48.81,48.56,48.7,137581.21509175882,31.9086,32.0333,31.8692,31.9611,137581.2151
2012-07-02 09:35:00,48.7,48.86,48.69,48.73,26558.75983130058,31.9611,32.0661,31.9546,31.9808,26558.7598
2012-07-02 09:40:00,48.75,48.82,48.73,48.78,84805.65371024735,31.9939,32.0399,31.9808,32.0136,84805.6537
2012-07-02 09:45:00,48.79,48.9,48.77,48.9,44568.56263535849,32.0202,32.0924,32.0071,32.0924,44568.5626
2012-07-02 09:50:00,48.91,48.91,48.87,48.89,27926.59295565941,32.0989,32.0989,32.0727,32.0858,27926.593
2012-07-02 09:55:00,48.89,48.91,48.81,48.82,25418.89889433489,32.0858,32.0989,32.0333,32.0399,25418.8989
2012-07-02 10:00:00,48.82,48.82,48.6,48.64,64516.12903225807,32.0399,32.0399,31.8955,31.9217,64516.129
2012-07-02 10:05:00,48.64,48.64,48.52,48.57,21429.385614954976,31.9217,31.9217,31.843,31.8758,21429.3856
2012-07-02 10:10:00,48.57,48.62,48.55,48.59,22113.30217713439,31.8758,31.9086,31.8627,31.8889,22113.3022
2012-07-02 10:15:00,48.59,48.66,48.58,48.59,43884.64607317907,31.8889,31.9349,31.8824,31.8889,43884.6461
2012-07-02 10:20:00,48.59,48.68,48.58,48.65,20973.4412401687,31.8889,31.948,31.8824,31.9283,20973.4412
2012-07-02 10:25:00,48.65,48.65,48.58,48.59,24393.02405106577,31.9283,31.9283,31.8824,31.8889,24393.0241
2012-07-02 10:30:00,48.59,48.65,48.55,48.59,32258.06451612904,31.8889,31.9283,31.8627,31.8889,32258.0645
2012-07-02 10:35:00,48.58,48.62,48.56,48.6,22341.27436452753,31.8824,31.9086,31.8692,31.8955,22341.2744
2012-07-02 10:40:00,48.6,48.61,48.54,48.58,27470.64858087313,31.8955,31.9021,31.8561,31.8824,27470.6486
2012-07-02 10:45:00,48.59,48.72,48.59,48.7,20517.496865382425,31.8889,31.9742,31.8889,31.9611,20517.4969
2012-07-02 10:50:00,48.7,48.73,48.69,48.71,20517.496865382425,31.9611,31.9808,31.9546,31.9677,20517.4969
2012-07-02 10:55:00,48.71,48.72,48.66,48.66,18579.73327254075,31.9677,31.9742,31.9349,31.9349,18579.7333
2012-07-02 11:00:00,48.66,48.67,48.63,48.65,18579.73327254075,31.9349,31.9414,31.9152,31.9283,18579.7333
2012-07-02 11:05:00,48.65,48.68,48.64,48.67,14362.247805767696,31.9283,31.948,31.9217,31.9414,14362.2478
2012-07-02 11:10:00,48.66,48.66,48.59,48.6,23595.121395189788,31.9349,31.9349,31.8889,31.8955,23595.1214
2012-07-02 11:15:00,48.58,48.66,48.58,48.64,18237.77499145104,31.8824,31.9349,31.8824,31.9217,18237.775
2012-07-02 11:20:00,48.65,48.67,48.61,48.65,40465.063262282005,31.9283,31.9414,31.9021,31.9283,40465.0633
2012-07-02 11:25:00,48.65,48.65,48.6,48.6,9460.84577681523,31.9283,31.9283,31.8955,31.8955,9460.8458
2012-07-02 11:30:00,48.59,48.66,48.59,48.66,13678.331243588282,31.8889,31.9349,31.8889,31.9349,13678.3312
2012-07-02 11:35:00,48.66,48.69,48.66,48.68,23481.135301493217,31.9349,31.9546,31.9349,31.948,23481.1353
2012-07-02 11:40:00,48.67,48.68,48.65,48.66,14590.219993160834,31.9414,31.948,31.9283,31.9349,14590.22
2012-07-02 11:45:00,48.66,48.67,48.63,48.63,9118.88749572552,31.9349,31.9414,31.9152,31.9152,9118.8875
2012-07-02 11:50:00,48.63,48.65,48.63,48.64,14134.27561837456,31.9152,31.9283,31.9152,31.9217,14134.2756
2012-07-02 11:55:00,48.65,48.65,48.59,48.59,9688.817964208369,31.9283,31.9283,31.8889,31.8889,9688.818
2012-07-02 12:00:00,48.59,48.61,48.58,48.6,10942.664994870624,31.8889,31.9021,31.8824,31.8955,10942.665
2012-07-02 12:05:00,48.59,48.6,48.58,48.6,12310.498119229454,31.8889,31.8955,31.8824,31.8955,12310.4981
2012-07-02 12:10:00,48.59,48.63,48.58,48.61,16186.0253049128,31.8889,31.9152,31.8824,31.9021,16186.0253
2012-07-02 12:15:00,48.62,48.62,48.59,48.59,11968.539838139746,31.9086,31.9086,31.8889,31.8889,11968.5398
2012-07-02 12:20:00,48.58,48.61,48.57,48.61,10258.748432691213,31.8824,31.9021,31.8758,31.9021,10258.7484
2012-07-02 12:25:00,48.62,48.63,48.59,48.61,12880.428587712298,31.9086,31.9152,31.8889,31.9021,12880.4286
2012-07-02 12:30:00,48.61,48.65,48.61,48.64,13792.317337284852,31.9021,31.9283,31.9021,31.9217,13792.3173
2012-07-02 12:35:00,48.64,48.66,48.63,48.66,16527.98358600251,31.9217,31.9349,31.9152,31.9349,16527.9836
2012-07-02 12:40:00,48.66,48.66,48.62,48.63,18123.788897754475,31.9349,31.9349,31.9086,31.9152,18123.7889
2012-07-02 12:45:00,48.64,48.66,48.62,48.65,24165.05186367264,31.9217,31.9349,31.9086,31.9283,24165.0519
2012-07-02 12:50:00,48.65,48.7,48.65,48.65,43086.74341730309,31.9283,31.9611,31.9283,31.9283,43086.7434
2012-07-02 12:55:00,48.64,48.66,48.64,48.66,18579.73327254075,31.9217,31.9349,31.9217,31.9349,18579.7333
2012-07-02 13:00:00,48.66,48.66,48.63,48.64,12652.45640031916,31.9349,31.9349,31.9152,31.9217,12652.4564
2012-07-02 13:05:00,48.63,48.65,48.62,48.63,11740.567650746609,31.9152,31.9283,31.9086,31.9152,11740.5677
2012-07-02 13:10:00,48.63,48.63,48.62,48.62,10714.692807477488,31.9152,31.9152,31.9086,31.9086,10714.6928
2012-07-02 13:15:00,48.62,48.64,48.61,48.64,8662.943120939246,31.9086,31.9217,31.9021,31.9217,8662.9431
2012-07-02 13:20:00,48.65,48.66,48.63,48.66,12196.512025532886,31.9283,31.9349,31.9152,31.9349,12196.512
2012-07-02 13:25:00,48.66,48.68,48.66,48.68,11056.651088567194,31.9349,31.948,31.9349,31.948,11056.6511
2012-07-02 13:30:00,48.69,48.72,48.69,48.71,17781.830616664767,31.9546,31.9742,31.9546,31.9677,17781.8306
2012-07-02 13:35:00,48.71,48.72,48.67,48.68,12652.45640031916,31.9677,31.9742,31.9414,31.948,12652.4564
2012-07-02 13:40:00,48.69,48.69,48.65,48.66,11854.553744443176,31.9546,31.9546,31.9283,31.9349,11854.5537
2012-07-02 13:45:00,48.66,48.66,48.65,48.66,37159.4665450815,31.9349,31.9349,31.9283,31.9349,37159.4665
2012-07-02 13:50:00,48.65,48.66,48.64,48.64,7181.123902883848,31.9283,31.9349,31.9217,31.9217,7181.1239
2012-07-02 13:55:00,48.65,48.66,48.64,48.66,26216.80155021088,31.9283,31.9349,31.9217,31.9349,26216.8016
2012-07-02 14:00:00,48.66,48.66,48.65,48.66,25988.82936281773,31.9349,31.9349,31.9283,31.9349,25988.8294
2012-07-02 14:05:00,48.66,48.72,48.65,48.68,43428.7016983928,31.9349,31.9742,31.9283,31.948,43428.7017
2012-07-02 14:10:00,48.69,48.73,48.68,48.73,35221.70295223983,31.9546,31.9808,31.948,31.9808,35221.703
2012-07-02 14:15:00,48.73,48.78,48.73,48.75,28268.55123674912,31.9808,32.0136,31.9808,31.9939,28268.5512
2012-07-02 14:20:00,48.75,48.76,48.73,48.73,14020.28952467799,31.9939,32.0005,31.9808,31.9808,14020.2895
2012-07-02 14:25:00,48.73,48.77,48.73,48.77,20745.469052775563,31.9808,32.0071,31.9808,32.0071,20745.4691
2012-07-02 14:30:00,48.78,48.78,48.75,48.76,15388.122649036815,32.0136,32.0136,31.9939,32.0005,15388.1226
2012-07-02 14:35:00,48.75,48.78,48.75,48.78,12082.525931836317,31.9939,32.0136,31.9939,32.0136,12082.5259
2012-07-02 14:40:00,48.78,48.79,48.75,48.76,10600.70671378092,32.0136,32.0202,31.9939,32.0005,10600.7067
2012-07-02 14:45:00,48.76,48.76,48.73,48.73,12196.512025532886,32.0005,32.0005,31.9808,31.9808,12196.512
2012-07-02 14:50:00,48.73,48.73,48.73,48.73,7409.096090276987,31.9808,31.9808,31.9808,31.9808,7409.0961
2012-07-02 14:55:00,48.73,48.76,48.73,48.74,17895.816710361338,31.9808,32.0005,31.9808,31.9874,17895.8167
2012-07-02 15:00:00,48.74,48.75,48.73,48.74,20403.51077168585,31.9874,31.9939,31.9808,31.9874,20403.5108
2012-07-02 15:05:00,48.74,48.78,48.73,48.73,24962.954519548617,31.9874,32.0136,31.9808,31.9808,24962.9545
2012-07-02 15:10:00,48.72,48.73,48.71,48.73,15616.094836429957,31.9742,31.9808,31.9677,31.9808,15616.0948
2012-07-02 15:15:00,48.72,48.74,48.72,48.73,15730.080930126524,31.9742,31.9874,31.9742,31.9808,15730.0809
2012-07-02 15:20:00,48.73,48.75,48.72,48.75,11854.553744443176,31.9808,31.9939,31.9742,31.9939,11854.5537
2012-07-02 15:25:00,48.76,48.76,48.73,48.76,18009.802804057905,32.0005,32.0005,31.9808,32.0005,18009.8028
2012-07-02 15:30:00,48.77,48.8,48.75,48.8,33169.95326570159,32.0071,32.0268,31.9939,32.0268,33169.9533
2012-07-02 15:35:00,48.8,48.85,48.8,48.84,35449.675139632964,32.0268,32.0596,32.0268,32.053,35449.6751
2012-07-02 15:40:00,48.84,48.87,48.83,48.85,35905.61951441924,32.053,32.0727,32.0464,32.0596,35905.6195
2012-07-02 15:45:00,48.85,48.87,48.82,48.86,40123.10498119229,32.0596,32.0727,32.0399,32.0661,40123.105
2012-07-02 15:50:00,48.86,48.87,48.86,48.87,55511.22763022912,32.0661,32.0727,32.0661,32.0727,55511.2276
2012-07-02 15:55:00,48.87,48.94,48.85,48.91,117519.66260116266,32.0727,32.1186,32.0596,32.0989,117519.6626
2012-07-03 09:30:00,48.96,49.06,48.74,48.75,73065.08605950074,32.1318,32.1974,31.9874,31.9939,73065.0861
2012-07-03 09:35:00,48.76,48.8,48.72,48.76,51863.672631938905,32.0005,32.0268,31.9742,32.0005,51863.6726
2012-07-03 09:40:00,48.77,48.8,48.76,48.79,29750.37045480452,32.0071,32.0268,32.0005,32.0202,29750.3705
2012-07-03 09:45:00,48.8,48.85,48.79,48.83,49128.00638322125,32.0268,32.0596,32.0202,32.0464,49128.0064
2012-07-03 09:50:00,48.83,48.9,48.82,48.87,31802.120141342755,32.0464,32.0924,32.0399,32.0727,31802.1201
2012-07-03 09:55:00,48.86,48.89,48.82,48.83,22911.20483301037,32.0661,32.0858,32.0399,32.0464,22911.2048
2012-07-03 10:00:00,48.85,48.91,48.84,48.88,50153.88122649037,32.0596,32.0989,32.053,32.0793,50153.8812
2012-07-03 10:05:00,48.88,48.88,48.8,48.81,23025.190926706942,32.0793,32.0793,32.0268,32.0333,23025.1909
2012-07-03 10:10:00,48.82,48.84,48.78,48.8,20289.524677989284,32.0399,32.053,32.0136,32.0268,20289.5247
2012-07-03 10:15:00,48.8,48.82,48.78,48.79,16641.969679699076,32.0268,32.0399,32.0136,32.0202,16641.9697
2012-07-03 10:20:00,48.8,48.86,48.77,48.86,28952.46779892853,32.0268,32.0661,32.0071,32.0661,28952.4678
2012-07-03 10:25:00,48.86,48.87,48.83,48.86,60412.62965918158,32.0661,32.0727,32.0464,32.0661,60412.6297
2012-07-03 10:30:00,48.86,48.91,48.85,48.9,23253.16311410008,32.0661,32.0989,32.0596,32.0924,23253.1631
2012-07-03 10:35:00,48.91,48.94,48.86,48.88,45936.395759717314,32.0989,32.1186,32.0661,32.0793,45936.3958
2012-07-03 10:40:00,48.88,48.91,48.86,48.87,23253.16311410008,32.0793,32.0989,32.0661,32.0727,23253.1631
2012-07-03 10:45:00,48.87,48.9,48.87,48.88,14476.233899464263,32.0727,32.0924,32.0727,32.0793,14476.2339
2012-07-03 10:50:00,48.88,48.91,48.87,48.89,14818.192180553971,32.0793,32.0989,32.0727,32.0858,14818.1922
2012-07-03 10:55:00,48.9,48.9,48.87,48.87,18693.71936623732,32.0924,32.0924,32.0727,32.0727,18693.7194
2012-07-03 11:00:00,48.87,48.88,48.86,48.86,16869.941867092213,32.0727,32.0793,32.0661,32.0661,16869.9419
2012-07-03 11:05:00,48.87,48.88,48.85,48.87,30890.231391770205,32.0727,32.0793,32.0596,32.0727,30890.2314
2012-07-03 11:10:00,48.87,48.87,48.84,48.84,24734.98233215548,32.0727,32.0727,32.053,32.053,24734.9823
2012-07-03 11:15:00,48.84,48.86,48.82,48.85,24165.05186367264,32.053,32.0661,32.0399,32.0596,24165.0519
2012-07-03 11:20:00,48.86,48.91,48.86,48.9,47646.18716516585,32.0661,32.0989,32.0661,32.0924,47646.1872
2012-07-03 11:25:00,48.9,48.93,48.87,48.93,79220.33511911547,32.0924,32.1121,32.0727,32.1121,79220.3351
2012-07-03 11:30:00,48.93,48.94,48.91,48.94,16755.955773395646,32.1121,32.1186,32.0989,32.1186,16755.9558
2012-07-03 11:35:00,48.93,48.96,48.93,48.94,19491.6220221133,32.1121,32.1318,32.1121,32.1186,19491.622
2012-07-03 11:40:00,48.94,48.97,48.94,48.97,28154.565143052547,32.1186,32.1383,32.1186,32.1383,28154.5651
2012-07-03 11:45:00,48.97,48.97,48.94,48.95,26102.815456514305,32.1383,32.1383,32.1186,32.1252,26102.8155
2012-07-03 11:50:00,48.96,48.98,48.96,48.96,20061.552490596147,32.1318,32.1449,32.1318,32.1318,20061.5525
2012-07-03 11:55:00,48.97,48.99,48.97,48.99,18693.71936623732,32.1383,32.1514,32.1383,32.1514,18693.7194
2012-07-03 12:00:00,48.99,49.01,48.98,49.0,16869.941867092213,32.1514,32.1646,32.1449,32.158,16869.9419
2012-07-03 12:05:00,49.0,49.01,48.99,48.99,8890.915308332384,32.158,32.1646,32.1514,32.1514,8890.9153
2012-07-03 12:10:00,49.0,49.02,48.99,49.01,38641.2857631369,32.158,32.1711,32.1514,32.1646,38641.2858
2012-07-03 12:15:00,49.01,49.01,48.98,48.98,15274.136555340248,32.1646,32.1646,32.1449,32.1449,15274.1366
2012-07-03 12:20:00,48.99,48.99,48.97,48.98,23481.135301493217,32.1514,32.1514,32.1383,32.1449,23481.1353
2012-07-03 12:25:00,48.97,48.98,48.94,48.94,15616.094836429957,32.1383,32.1449,32.1186,32.1186,15616.0948
2012-07-03 12:30:00,48.94,48.94,48.87,48.92,41034.99373076485,32.1186,32.1186,32.0727,32.1055,41034.9937
2012-07-03 12:35:00,48.92,48.94,48.91,48.94,21429.385614954976,32.1055,32.1186,32.0989,32.1186,21429.3856
2012-07-03 12:40:00,48.94,48.96,48.94,48.94,45594.43747862761,32.1186,32.1318,32.1186,32.1186,45594.4375
2012-07-03 12:45:00,48.95,48.99,48.95,48.99,41832.89638664083,32.1252,32.1514,32.1252,32.1514,41832.8964
2012-07-03 12:50:00,48.98,49.06,48.98,49.06,64516.12903225807,32.1449,32.1974,32.1449,32.1974,64516.129
2012-07-03 12:55:00,49.06,49.13,49.06,49.11,85147.61199133706,32.1974,32.2433,32.1974,32.2302,85147.612
2012-07-05 09:30:00,48.83,49.09,48.73,49.03,57904.93559785706,32.0464,32.2171,31.9808,32.1777,57904.9356
2012-07-05 09:35:00,49.04,49.08,48.97,49.05,50267.86732018694,32.1843,32.2105,32.1383,32.1908,50267.8673
2012-07-05 09:40:00,49.06,49.08,49.01,49.01,36019.60560811581,32.1974,32.2105,32.1646,32.1646,36019.6056
2012-07-05 09:45:00,49.02,49.05,48.97,48.97,36475.549982902085,32.1711,32.1908,32.1383,32.1383,36475.55
2012-07-05 09:50:00,48.99,49.01,48.96,49.01,39895.13279379916,32.1514,32.1646,32.1318,32.1646,39895.1328
2012-07-05 09:55:00,49.01,49.06,49.0,49.01,31004.21748546677,32.1646,32.1974,32.158,32.1646,31004.2175
2012-07-05 10:00:00,49.01,49.02,48.95,49.01,80816.14043086744,32.1646,32.1711,32.1252,32.1646,80816.1404
2012-07-05 10:05:00,49.01,49.05,49.0,49.05,45480.45138493104,32.1646,32.1908,32.158,32.1908,45480.4514
2012-07-05 10:10:00,49.04,49.07,49.01,49.05,43086.74341730309,32.1843,32.2039,32.1646,32.1908,43086.7434
2012-07-05 10:15:00,49.04,49.08,49.02,49.08,24962.954519548617,32.1843,32.2105,32.1711,32.2105,24962.9545
2012-07-05 10:20:00,49.08,49.14,49.08,49.13,93468.5968311866,32.2105,32.2499,32.2105,32.2433,93468.5968
2012-07-05 10:25:00,49.13,49.17,49.1,49.16,34195.82810897071,32.2433,32.2696,32.2236,32.263,34195.8281
2012-07-05 10:30:00,49.17,49.27,49.16,49.25,59956.6852843953,32.2696,32.3352,32.263,32.3221,59956.6853
2012-07-05 10:35:00,49.25,49.28,49.23,49.27,43542.68779208937,32.3221,32.3418,32.309,32.3352,43542.6878
2012-07-05 10:40:00,49.26,49.29,49.24,49.27,66909.83699988601,32.3286,32.3483,32.3155,32.3352,66909.837
2012-07-05 10:45:00,49.28,49.32,49.28,49.3,37159.4665450815,32.3418,32.368,32.3418,32.3549,37159.4665
2012-07-05 10:50:00,49.3,49.33,49.3,49.31,25760.8571754246,32.3549,32.3746,32.3549,32.3615,25760.8572
2012-07-05 10:55:00,49.31,49.33,49.29,49.33,23025.190926706942,32.3615,32.3746,32.3483,32.3746,23025.1909
2012-07-05 11:00:00,49.34,49.37,49.33,49.37,49128.00638322125,32.3811,32.4008,32.3746,32.4008,49128.0064
2012-07-05 11:05:00,49.37,49.37,49.35,49.36,15844.067023823094,32.4008,32.4008,32.3877,32.3943,15844.067
2012-07-05 11:10:00,49.37,49.37,49.35,49.37,15616.094836429957,32.4008,32.4008,32.3877,32.4008,15616.0948
2012-07-05 11:15:00,49.37,49.41,49.37,49.4,29978.34264219765,32.4008,32.4271,32.4008,32.4205,29978.3426
2012-07-05 11:20:00,49.41,49.43,49.37,49.43,23481.135301493217,32.4271,32.4402,32.4008,32.4402,23481.1353
2012-07-05 11:25:00,49.43,49.44,49.41,49.44,14704.206086857404,32.4402,32.4468,32.4271,32.4468,14704.2061
2012-07-05 11:30:00,49.43,49.46,49.43,49.45,25532.88498803146,32.4402,32.4599,32.4402,32.4533,25532.885
2012-07-05 11:35:00,49.44,49.45,49.39,49.39,20289.524677989284,32.4468,32.4533,32.414,32.414,20289.5247
2012-07-05 11:40:00,49.4,49.41,49.37,49.39,16072.039211216232,32.4205,32.4271,32.4008,32.414,16072.0392
2012-07-05 11:45:00,49.39,49.4,49.37,49.37,29978.34264219765,32.414,32.4205,32.4008,32.4008,29978.3426
2012-07-05 11:50:00,49.38,49.4,49.37,49.39,16869.941867092213,32.4074,32.4205,32.4008,32.414,16869.9419
2012-07-05 11:55:00,49.38,49.39,49.37,49.37,12538.470306622592,32.4074,32.414,32.4008,32.4008,12538.4703
2012-07-05 12:00:00,49.37,49.41,49.37,49.41,10600.70671378092,32.4008,32.4271,32.4008,32.4271,10600.7067
2012-07-05 12:05:00,49.41,49.42,49.38,49.41,9004.901402028952,32.4271,32.4336,32.4074,32.4271,9004.9014
2012-07-05 12:10:00,49.41,49.44,49.41,49.43,30776.245298073634,32.4271,32.4468,32.4271,32.4402,30776.2453
2012-07-05 12:15:00,49.44,49.44,49.42,49.43,7637.068277670124,32.4468,32.4468,32.4336,32.4402,7637.0683
2012-07-05 12:20:00,49.44,49.44,49.41,49.42,17553.85842927163,32.4468,32.4468,32.4271,32.4336,17553.8584
2012-07-05 12:25:00,49.41,49.43,49.4,49.41,12538.470306622592,32.4271,32.4402,32.4205,32.4271,12538.4703
2012-07-05 12:30:00,49.41,49.41,49.37,49.4,20289.524677989284,32.4271,32.4271,32.4008,32.4205,20289.5247
2012-07-05 12:35:00,49.39,49.42,49.39,49.42,14362.247805767696,32.414,32.4336,32.414,32.4336,14362.2478
2012-07-05 12:40:00,49.42,49.43,49.41,49.43,12082.525931836317,32.4336,32.4402,32.4271,32.4402,12082.5259
2012-07-05 12:45:00,49.42,49.43,49.41,49.42,12538.470306622592,32.4336,32.4402,32.4271,32.4336,12538.4703
2012-07-05 12:50:00,49.42,49.44,49.41,49.44,10486.72062008435,32.4336,32.4468,32.4271,32.4468,10486.7206
2012-07-05 12:55:00,49.44,49.45,49.43,49.45,10942.664994870624,32.4468,32.4533,32.4402,32.4533,10942.665
2012-07-05 13:00:00,49.46,49.46,49.44,49.44,13906.30343098142,32.4599,32.4599,32.4468,32.4468,13906.3034
2012-07-05 13:05:00,49.44,49.45,49.43,49.44,18009.802804057905,32.4468,32.4533,32.4402,32.4468,18009.8028
2012-07-05 13:10:00,49.44,49.44,49.44,49.44,7409.096090276987,32.4468,32.4468,32.4468,32.4468,7409.0961
2012-07-05 13:15:00,49.44,49.45,49.43,49.44,20403.51077168585,32.4468,32.4533,32.4402,32.4468,20403.5108
2012-07-05 13:20:00,49.45,49.47,49.44,49.46,20289.524677989284,32.4533,32.4665,32.4468,32.4599,20289.5247
2012-07-05 13:25:00,49.47,49.5,49.47,49.48,26786.73201869372,32.4665,32.4862,32.4665,32.473,26786.732
2012-07-05 13:30:00,49.5,49.51,49.49,49.49,38299.32748204719,32.4862,32.4927,32.4796,32.4796,38299.3275
2012-07-05 13:35:00,49.5,49.53,49.49,49.49,19035.677647327026,32.4862,32.5058,32.4796,32.4796,19035.6776
2012-07-05 13:40:00,49.49,49.52,49.49,49.51,10372.73452638778,32.4796,32.4993,32.4796,32.4927,10372.7345
2012-07-05 13:45:00,49.51,49.57,49.51,49.57,29294.42608001824,32.4927,32.5321,32.4927,32.5321,29294.4261
2012-07-05 13:50:00,49.57,49.6,49.56,49.6,14932.178274250542,32.5321,32.5518,32.5255,32.5518,14932.1783
2012-07-05 13:55:00,49.6,49.6,49.58,49.58,15502.108742733386,32.5518,32.5518,32.5387,32.5387,15502.1087
2012-07-05 14:00:00,49.58,49.6,49.58,49.6,12424.484212926023,32.5387,32.5518,32.5387,32.5518,12424.4842
2012-07-05 14:05:00,49.6,49.61,49.58,49.58,37387.43873247464,32.5518,32.5583,32.5387,32.5387,37387.4387
2012-07-05 14:10:00,49.59,49.61,49.59,49.61,17895.816710361338,32.5452,32.5583,32.5452,32.5583,17895.8167
2012-07-05 14:15:00,49.61,49.63,49.6,49.63,23253.16311410008,32.5583,32.5715,32.5518,32.5715,23253.1631
2012-07-05 14:20:00,49.64,49.67,49.63,49.67,24393.02405106577,32.578,32.5977,32.5715,32.5977,24393.0241
2012-07-05 14:25:00,49.66,49.68,49.66,49.68,14704.206086857404,32.5912,32.6043,32.5912,32.6043,14704.2061
2012-07-05 14:30:00,49.68,49.7,49.67,49.7,34765.758577453555,32.6043,32.6174,32.5977,32.6174,34765.7586
2012-07-05 14:35:00,49.7,49.72,49.69,49.72,37843.38310726092,32.6174,32.6305,32.6108,32.6305,37843.3831
2012-07-05 14:40:00,49.71,49.73,49.7,49.71,20973.4412401687,32.624,32.6371,32.6174,32.624,20973.4412
2012-07-05 14:45:00,49.71,49.73,49.69,49.72,71469.28074774878,32.624,32.6371,32.6108,32.6305,71469.2807
2012-07-05 14:50:00,49.71,49.72,49.68,49.69,29408.41217371481,32.624,32.6305,32.6043,32.6108,29408.4122
2012-07-05 14:55:00,49.69,49.71,49.69,49.7,22341.27436452753,32.6108,32.624,32.6108,32.6174,22341.2744
2012-07-05 15:00:00,49.71,49.71,49.67,49.68,20973.4412401687,32.624,32.624,32.5977,32.6043,20973.4412
2012-07-05 15:05:00,49.69,49.69,49.67,49.68,29066.4538926251,32.6108,32.6108,32.5977,32.6043,29066.4539
2012-07-05 15:10:00,49.69,49.69,49.65,49.66,46506.32622820016,32.6108,32.6108,32.5846,32.5912,46506.3262
2012-07-05 15:15:00,49.66,49.66,49.61,49.61,30434.28701698393,32.5912,32.5912,32.5583,32.5583,30434.287
2012-07-05 15:20:00,49.61,49.63,49.58,49.59,54029.40841217372,32.5583,32.5715,32.5387,32.5452,54029.4084
2012-07-05 15:25:00,49.58,49.58,49.56,49.58,31460.16186025305,32.5387,32.5387,32.5255,32.5387,31460.1619
2012-07-05 15:30:00,49.58,49.58,49.54,49.54,36589.536076598655,32.5387,32.5387,32.5124,32.5124,36589.5361
2012-07-05 15:35:00,49.54,49.55,49.5,49.51,60754.58794027129,32.5124,32.519,32.4862,32.4927,60754.5879
2012-07-05 15:40:00,49.5,49.54,49.49,49.51,45252.4791975379,32.4862,32.5124,32.4796,32.4927,45252.4792
2012-07-05 15:45:00,49.51,49.54,49.5,49.52,55967.17200501539,32.4927,32.5124,32.4862,32.4993,55967.172
2012-07-05 15:50:00,49.52,49.56,49.51,49.55,131197.99384475095,32.4993,32.5255,32.4927,32.519,131197.9938
2012-07-05 15:55:00,49.55,49.56,49.51,49.54,136669.32634218625,32.519,32.5255,32.4927,32.5124,136669.3263
2012-07-06 09:30:00,49.11,49.42,48.82,48.9,188760.9711615183,32.2302,32.4336,32.0399,32.0924,188760.9712
2012-07-06 09:35:00,48.89,48.95,48.81,48.86,52775.561381511456,32.0858,32.1252,32.0333,32.0661,52775.5614
2012-07-06 09:40:00,48.84,48.87,48.79,48.84,47532.20107146928,32.053,32.0727,32.0202,32.053,47532.2011
2012-07-06 09:45:00,48.85,48.85,48.75,48.76,69417.53106121054,32.0596,32.0596,31.9939,32.0005,69417.5311
2012-07-06 09:50:00,48.77,48.79,48.7,48.78,60070.67137809187,32.0071,32.0202,31.9611,32.0136,60070.6714
2012-07-06 09:55:00,48.81,48.87,48.78,48.87,36475.549982902085,32.0333,32.0727,32.0136,32.0727,36475.55
2012-07-06 10:00:00,48.86,48.88,48.82,48.86,36817.5082639918,32.0661,32.0793,32.0399,32.0661,36817.5083
2012-07-06 10:05:00,48.86,48.87,48.75,48.78,50951.78388236636,32.0661,32.0727,31.9939,32.0136,50951.7839
2012-07-06 10:10:00,48.78,48.87,48.75,48.87,47190.242790379576,32.0136,32.0727,31.9939,32.0727,47190.2428
2012-07-06 10:15:00,48.85,48.85,48.76,48.79,37501.424826171205,32.0596,32.0596,32.0005,32.0202,37501.4248
2012-07-06 10:20:00,48.79,48.84,48.78,48.82,28154.565143052547,32.0202,32.053,32.0136,32.0399,28154.5651
2012-07-06 10:25:00,48.82,48.88,48.81,48.83,37957.36920095748,32.0399,32.0793,32.0333,32.0464,37957.3692
2012-07-06 10:30:00,48.83,48.84,48.69,48.7,37615.410919867776,32.0464,32.053,31.9546,31.9611,37615.4109
2012-07-06 10:35:00,48.69,48.73,48.68,48.7,24393.02405106577,31.9546,31.9808,31.948,31.9611,24393.0241
2012-07-06 10:40:00,48.7,48.7,48.64,48.64,37159.4665450815,31.9611,31.9611,31.9217,31.9217,37159.4665
2012-07-06 10:45:00,48.63,48.63,48.54,48.55,22569.246551920667,31.9152,31.9152,31.8561,31.8627,22569.2466
2012-07-06 10:50:00,48.55,48.58,48.55,48.57,19719.59420950644,31.8627,31.8824,31.8627,31.8758,19719.5942
2012-07-06 10:55:00,48.58,48.6,48.56,48.56,10372.73452638778,31.8824,31.8955,31.8692,31.8692,10372.7345
2012-07-06 11:00:00,48.57,48.57,48.51,48.52,17781.830616664767,31.8758,31.8758,31.8364,31.843,17781.8306
2012-07-06 11:05:00,48.51,48.54,48.5,48.51,24620.99623845891,31.8364,31.8561,31.8299,31.8364,24620.9962
2012-07-06 11:10:00,48.51,48.51,48.48,48.48,16300.01139860937,31.8364,31.8364,31.8167,31.8167,16300.0114
2012-07-06 11:15:00,48.47,48.51,48.47,48.51,14020.28952467799,31.8102,31.8364,31.8102,31.8364,14020.2895
2012-07-06 11:20:00,48.51,48.51,48.44,48.45,18579.73327254075,31.8364,31.8364,31.7905,31.7971,18579.7333
2012-07-06 11:25:00,48.45,48.46,48.39,48.4,23595.121395189788,31.7971,31.8036,31.7577,31.7642,23595.1214
2012-07-06 11:30:00,48.41,48.43,48.39,48.42,18009.802804057905,31.7708,31.7839,31.7577,31.7774,18009.8028
2012-07-06 11:35:00,48.42,48.44,48.42,48.44,12082.525931836317,31.7774,31.7905,31.7774,31.7905,12082.5259
2012-07-06 11:40:00,48.44,48.47,48.43,48.44,16983.927960788784,31.7905,31.8102,31.7839,31.7905,16983.928
2012-07-06 11:45:00,48.45,48.49,48.45,48.47,5813.29077852502,31.7971,31.8233,31.7971,31.8102,5813.2908
2012-07-06 11:50:00,48.48,48.49,48.43,48.44,17211.90014818192,31.8167,31.8233,31.7839,31.7905,17211.9001
2012-07-06 11:55:00,48.44,48.44,48.43,48.44,15388.122649036815,31.7905,31.7905,31.7839,31.7905,15388.1226
2012-07-06 12:00:00,48.43,48.43,48.37,48.38,29294.42608001824,31.7839,31.7839,31.7445,31.7511,29294.4261
2012-07-06 12:05:00,48.38,48.4,48.37,48.39,5813.29077852502,31.7511,31.7642,31.7445,31.7577,5813.2908
2012-07-06 12:10:00,48.39,48.4,48.37,48.37,7751.054371366693,31.7577,31.7642,31.7445,31.7445,7751.0544
2012-07-06 12:15:00,48.38,48.42,48.38,48.39,13222.386868802008,31.7511,31.7774,31.7511,31.7577,13222.3869
2012-07-06 12:20:00,48.39,48.41,48.38,48.38,8548.957027242677,31.7577,31.7708,31.7511,31.7511,8548.957
2012-07-06 12:25:00,48.39,48.43,48.36,48.43,26330.787643907443,31.7577,31.7839,31.738,31.7839,26330.7876
2012-07-06 12:30:00,48.43,48.49,48.43,48.46,22455.260458224097,31.7839,31.8233,31.7839,31.8036,22455.2605
2012-07-06 12:35:00,48.45,48.45,48.43,48.45,15388.122649036815,31.7971,31.7971,31.7839,31.7971,15388.1226
2012-07-06 12:40:00,48.45,48.5,48.44,48.5,13450.359056195144,31.7971,31.8299,31.7905,31.8299,13450.3591
2012-07-06 12:45:00,48.5,48.57,48.5,48.56,21429.385614954976,31.8299,31.8758,31.8299,31.8692,21429.3856
2012-07-06 12:50:00,48.56,48.58,48.56,48.58,12196.512025532886,31.8692,31.8824,31.8692,31.8824,12196.512
2012-07-06 12:55:00,48.58,48.6,48.57,48.59,8206.998746152969,31.8824,31.8955,31.8758,31.8889,8206.9987
2012-07-06 13:00:00,48.59,48.59,48.54,48.55,21543.371708651543,31.8889,31.8889,31.8561,31.8627,21543.3717
2012-07-06 13:05:00,48.54,48.54,48.51,48.52,21429.385614954976,31.8561,31.8561,31.8364,31.843,21429.3856
2012-07-06 13:10:00,48.51,48.53,48.51,48.53,4673.42984155933,31.8364,31.8496,31.8364,31.8496,4673.4298
2012-07-06 13:15:00,48.52,48.6,48.52,48.58,20289.524677989284,31.843,31.8955,31.843,31.8824,20289.5247
2012-07-06 13:20:00,48.58,48.6,48.58,48.59,18351.761085147613,31.8824,31.8955,31.8824,31.8889,18351.7611
2012-07-06 13:25:00,48.58,48.59,48.57,48.58,6155.249059614727,31.8824,31.8889,31.8758,31.8824,6155.2491
2012-07-06 13:30:00,48.57,48.58,48.53,48.54,12082.525931836317,31.8758,31.8824,31.8496,31.8561,12082.5259
2012-07-06 13:35:00,48.53,48.55,48.52,48.54,11056.651088567194,31.8496,31.8627,31.843,31.8561,11056.6511
2012-07-06 13:40:00,48.53,48.54,48.49,48.51,6953.151715490711,31.8496,31.8561,31.8233,31.8364,6953.1517
2012-07-06 13:45:00,48.5,48.51,48.49,48.5,9688.817964208369,31.8299,31.8364,31.8233,31.8299,9688.818
2012-07-06 13:50:00,48.49,48.5,48.46,48.46,9118.88749572552,31.8233,31.8299,31.8036,31.8036,9118.8875
2012-07-06 13:55:00,48.47,48.48,48.44,48.47,12310.498119229454,31.8102,31.8167,31.7905,31.8102,12310.4981
2012-07-06 14:00:00,48.45,48.48,48.44,48.47,12652.45640031916,31.7971,31.8167,31.7905,31.8102,12652.4564
2012-07-06 14:05:00,48.46,48.47,48.42,48.44,12424.484212926023,31.8036,31.8102,31.7774,31.7905,12424.4842
2012-07-06 14:10:00,48.43,48.45,48.43,48.44,12880.428587712298,31.7839,31.7971,31.7839,31.7905,12880.4286
2012-07-06 14:15:00,48.45,48.46,48.39,48.4,12310.498119229454,31.7971,31.8036,31.7577,31.7642,12310.4981
2012-07-06 14:20:00,48.4,48.43,48.39,48.42,16755.955773395646,31.7642,31.7839,31.7577,31.7774,16755.9558
2012-07-06 14:25:00,48.41,48.42,48.39,48.39,10600.70671378092,31.7708,31.7774,31.7577,31.7577,10600.7067
2012-07-06 14:30:00,48.4,48.41,48.39,48.41,16869.941867092213,31.7642,31.7708,31.7577,31.7708,16869.9419
2012-07-06 14:35:00,48.41,48.43,48.39,48.42,18351.761085147613,31.7708,31.7839,31.7577,31.7774,18351.7611
2012-07-06 14:40:00,48.42,48.42,48.4,48.4,11626.58155705004,31.7774,31.7774,31.7642,31.7642,11626.5816
2012-07-06 14:45:00,48.4,48.41,48.39,48.41,13336.372962498575,31.7642,31.7708,31.7577,31.7708,13336.373
2012-07-06 14:50:00,48.4,48.43,48.38,48.43,16072.039211216232,31.7642,31.7839,31.7511,31.7839,16072.0392
2012-07-06 14:55:00,48.42,48.42,48.38,48.41,19605.60811580987,31.7774,31.7774,31.7511,31.7708,19605.6081
2012-07-06 15:00:00,48.4,48.42,48.39,48.4,16983.927960788784,31.7642,31.7774,31.7577,31.7642,16983.928
2012-07-06 15:05:00,48.41,48.45,48.41,48.45,25988.82936281773,31.7708,31.7971,31.7708,31.7971,25988.8294
2012-07-06 15:10:00,48.45,48.48,48.44,48.48,19263.649834720163,31.7971,31.8167,31.7905,31.8167,19263.6498
2012-07-06 15:15:00,48.49,48.55,48.45,48.55,22797.218739313805,31.8233,31.8627,31.7971,31.8627,22797.2187
2012-07-06 15:20:00,48.55,48.55,48.5,48.54,19263.649834720163,31.8627,31.8627,31.8299,31.8561,19263.6498
2012-07-06 15:25:00,48.54,48.54,48.5,48.54,17667.844522968197,31.8561,31.8561,31.8299,31.8561,17667.8445
2012-07-06 15:30:00,48.54,48.62,48.53,48.61,39553.17451270945,31.8561,31.9086,31.8496,31.9021,39553.1745
2012-07-06 15:35:00,48.6,48.64,48.55,48.57,41262.96591815799,31.8955,31.9217,31.8627,31.8758,41262.9659
2012-07-06 15:40:00,48.58,48.65,48.56,48.63,39325.20232531631,31.8824,31.9283,31.8692,31.9152,39325.2023
2012-07-06 15:45:00,48.64,48.7,48.64,48.66,57107.03294198108,31.9217,31.9611,31.9217,31.9349,57107.0329
2012-07-06 15:50:00,48.66,48.7,48.61,48.7,72837.1138721076,31.9349,31.9611,31.9021,31.9611,72837.1139
2012-07-06 15:55:00,48.7,48.71,48.61,48.66,102245.5260458224,31.9611,31.9677,31.9021,31.9349,102245.526
2012-07-09 09:30:00,48.7,48.74,48.46,48.55,30776.245298073634,31.9611,31.9874,31.8036,31.8627,30776.2453
2012-07-09 09:35:00,48.52,48.57,48.47,48.47,29408.41217371481,31.843,31.8758,31.8102,31.8102,29408.4122
2012-07-09 09:40:00,48.47,48.47,48.37,48.43,23823.09358258293,31.8102,31.8102,31.7445,31.7839,23823.0936
2012-07-09 09:45:00,48.45,48.47,48.4,48.44,35449.675139632964,31.7971,31.8102,31.7642,31.7905,35449.6751
2012-07-09 09:50:00,48.44,48.45,48.37,48.4,17553.85842927163,31.7905,31.7971,31.7445,31.7642,17553.8584
2012-07-09 09:55:00,48.41,48.49,48.39,48.43,18693.71936623732,31.7708,31.8233,31.7577,31.7839,18693.7194
2012-07-09 10:00:00,48.43,48.43,48.37,48.42,40237.091074888864,31.7839,31.7839,31.7445,31.7774,40237.0911
2012-07-09 10:05:00,48.41,48.43,48.35,48.38,29864.356548501084,31.7708,31.7839,31.7314,31.7511,29864.3565
2012-07-09 10:10:00,48.37,48.41,48.36,48.41,22911.20483301037,31.7445,31.7708,31.738,31.7708,22911.2048
2012-07-09 10:15:00,48.4,48.43,48.37,48.37,38983.2440442266,31.7642,31.7839,31.7445,31.7445,38983.244
2012-07-09 10:20:00,48.38,48.38,48.32,48.37,21087.427333865267,31.7511,31.7511,31.7117,31.7445,21087.4273
2012-07-09 10:25:00,48.37,48.45,48.37,48.41,26444.773737604013,31.7445,31.7971,31.7445,31.7708,26444.7737
2012-07-09 10:30:00,48.42,48.44,48.34,48.34,32827.99498461188,31.7774,31.7905,31.7249,31.7249,32827.995
2012-07-09 10:35:00,48.35,48.43,48.33,48.42,18351.761085147613,31.7314,31.7839,31.7183,31.7774,18351.7611
2012-07-09 10:40:00,48.43,48.47,48.42,48.47,16527.98358600251,31.7839,31.8102,31.7774,31.8102,16527.9836
2012-07-09 10:45:00,48.46,48.51,48.45,48.5,15502.108742733386,31.8036,31.8364,31.7971,31.8299,15502.1087
2012-07-09 10:50:00,48.5,48.53,48.48,48.51,17325.886241878492,31.8299,31.8496,31.8167,31.8364,17325.8862
2012-07-09 10:55:00,48.51,48.58,48.51,48.55,25760.8571754246,31.8364,31.8824,31.8364,31.8627,25760.8572
2012-07-09 11:00:00,48.55,48.57,48.55,48.56,9232.87358942209,31.8627,31.8758,31.8627,31.8692,9232.8736
2012-07-09 11:05:00,48.56,48.56,48.52,48.52,11056.651088567194,31.8692,31.8692,31.843,31.843,11056.6511
2012-07-09 11:10:00,48.51,48.51,48.49,48.5,12652.45640031916,31.8364,31.8364,31.8233,31.8299,12652.4564
2012-07-09 11:15:00,48.49,48.52,48.49,48.51,11740.567650746609,31.8233,31.843,31.8233,31.8364,11740.5677
2012-07-09 11:20:00,48.51,48.54,48.5,48.53,31232.18967285992,31.8364,31.8561,31.8299,31.8496,31232.1897
2012-07-09 11:25:00,48.52,48.57,48.51,48.55,13564.345149891711,31.843,31.8758,31.8364,31.8627,13564.3451
2012-07-09 11:30:00,48.55,48.57,48.51,48.51,11626.58155705004,31.8627,31.8758,31.8364,31.8364,11626.5816
2012-07-09 11:35:00,48.51,48.51,48.5,48.51,13564.345149891711,31.8364,31.8364,31.8299,31.8364,13564.3451
2012-07-09 11:40:00,48.52,48.54,48.51,48.53,14476.233899464263,31.843,31.8561,31.8364,31.8496,14476.2339
2012-07-09 11:45:00,48.53,48.53,48.51,48.51,7979.026558759831,31.8496,31.8496,31.8364,31.8364,7979.0266
2012-07-09 11:50:00,48.51,48.51,48.45,48.47,16300.01139860937,31.8364,31.8364,31.7971,31.8102,16300.0114
2012-07-09 11:55:00,48.47,48.47,48.4,48.41,17325.886241878492,31.8102,31.8102,31.7642,31.7708,17325.8862
2012-07-09 12:00:00,48.41,48.43,48.39,48.39,9916.790151601504,31.7708,31.7839,31.7577,31.7577,9916.7902
2012-07-09 12:05:00,48.39,48.39,48.37,48.37,17667.844522968197,31.7577,31.7577,31.7445,31.7445,17667.8445
2012-07-09 12:10:00,48.37,48.44,48.37,48.42,16527.98358600251,31.7445,31.7905,31.7445,31.7774,16527.9836
2012-07-09 12:15:00,48.42,48.44,48.41,48.44,12310.498119229454,31.7774,31.7905,31.7708,31.7905,12310.4981
2012-07-09 12:20:00,48.44,48.47,48.44,48.46,27242.67639348,31.7905,31.8102,31.7905,31.8036,27242.6764
2012-07-09 12:25:00,48.45,48.46,48.44,48.45,6611.193434401003,31.7971,31.8036,31.7905,31.7971,6611.1934
2012-07-09 12:30:00,48.45,48.46,48.44,48.44,8206.998746152969,31.7971,31.8036,31.7905,31.7905,8206.9987
2012-07-09 12:35:00,48.44,48.44,48.41,48.43,14590.219993160834,31.7905,31.7905,31.7708,31.7839,14590.22
2012-07-09 12:40:00,48.42,48.43,48.4,48.42,12880.428587712298,31.7774,31.7839,31.7642,31.7774,12880.4286
2012-07-09 12:45:00,48.42,48.43,48.39,48.43,12652.45640031916,31.7774,31.7839,31.7577,31.7839,12652.4564
2012-07-09 12:50:00,48.44,48.47,48.44,48.47,4445.457654166192,31.7905,31.8102,31.7905,31.8102,4445.4577
2012-07-09 12:55:00,48.47,48.47,48.44,48.44,10828.678901174057,31.8102,31.8102,31.7905,31.7905,10828.6789
2012-07-09 13:00:00,48.44,48.47,48.44,48.46,9232.87358942209,31.7905,31.8102,31.7905,31.8036,9232.8736
2012-07-09 13:05:00,48.46,48.46,48.42,48.44,12994.414681408867,31.8036,31.8036,31.7774,31.7905,12994.4147
2012-07-09 13:10:00,48.44,48.45,48.44,48.44,5585.318591131882,31.7905,31.7971,31.7905,31.7905,5585.3186
2012-07-09 13:15:00,48.44,48.49,48.44,48.49,7865.040465063263,31.7905,31.8233,31.7905,31.8233,7865.0405
2012-07-09 13:20:00,48.49,48.51,48.49,48.5,4901.402028952468,31.8233,31.8364,31.8233,31.8299,4901.402
2012-07-09 13:25:00,48.5,48.58,48.5,48.58,12082.525931836317,31.8299,31.8824,31.8299,31.8824,12082.5259
2012-07-09 13:30:00,48.58,48.6,48.58,48.59,8093.0126524564,31.8824,31.8955,31.8824,31.8889,8093.0127
2012-07-09 13:35:00,48.59,48.67,48.59,48.65,16413.997492305938,31.8889,31.9414,31.8889,31.9283,16413.9975
2012-07-09 13:40:00,48.66,48.7,48.64,48.69,55169.26934913941,31.9349,31.9611,31.9217,31.9546,55169.2693
2012-07-09 13:45:00,48.7,48.7,48.66,48.67,6725.179528097572,31.9611,31.9611,31.9349,31.9414,6725.1795
2012-07-09 13:50:00,48.67,48.67,48.65,48.66,7523.082183973555,31.9414,31.9414,31.9283,31.9349,7523.0822
2012-07-09 13:55:00,48.66,48.7,48.66,48.69,6155.249059614727,31.9349,31.9611,31.9349,31.9546,6155.2491
2012-07-09 14:00:00,48.69,48.7,48.66,48.66,9802.804057904936,31.9546,31.9611,31.9349,31.9349,9802.8041
2012-07-09 14:05:00,48.66,48.67,48.65,48.65,8320.984839849538,31.9349,31.9414,31.9283,31.9283,8320.9848
2012-07-09 14:10:00,48.65,48.67,48.64,48.64,10030.776245298071,31.9283,31.9414,31.9217,31.9217,10030.7762
2012-07-09 14:15:00,48.64,48.68,48.58,48.58,38983.2440442266,31.9217,31.948,31.8824,31.8824,38983.244
2012-07-09 14:20:00,48.58,48.58,48.55,48.56,7295.109996580417,31.8824,31.8824,31.8627,31.8692,7295.11
2012-07-09 14:25:00,48.55,48.56,48.51,48.52,17781.830616664767,31.8627,31.8692,31.8364,31.843,17781.8306
2012-07-09 14:30:00,48.53,48.55,48.53,48.54,9118.88749572552,31.8496,31.8627,31.8496,31.8561,9118.8875
2012-07-09 14:35:00,48.54,48.56,48.53,48.53,13336.372962498575,31.8561,31.8692,31.8496,31.8496,13336.373
2012-07-09 14:40:00,48.53,48.53,48.49,48.51,11056.651088567194,31.8496,31.8496,31.8233,31.8364,11056.6511
2012-07-09 14:45:00,48.5,48.5,48.46,48.47,12424.484212926023,31.8299,31.8299,31.8036,31.8102,12424.4842
2012-07-09 14:50:00,48.47,48.52,48.47,48.51,11170.637182263765,31.8102,31.843,31.8102,31.8364,11170.6372
2012-07-09 14:55:00,48.51,48.52,48.5,48.52,8434.970933546107,31.8364,31.843,31.8299,31.843,8434.9709
2012-07-09 15:00:00,48.53,48.58,48.52,48.58,10144.762338994642,31.8496,31.8824,31.843,31.8824,10144.7623
2012-07-09 15:05:00,48.57,48.59,48.57,48.58,11284.623275960334,31.8758,31.8889,31.8758,31.8824,11284.6233
2012-07-09 15:10:00,48.58,48.6,48.58,48.58,8548.957027242677,31.8824,31.8955,31.8824,31.8824,8548.957
2012-07-09 15:15:00,48.58,48.6,48.57,48.58,15160.15046164368,31.8824,31.8955,31.8758,31.8824,15160.1505
2012-07-09 15:20:00,48.59,48.59,48.55,48.58,15160.15046164368,31.8889,31.8889,31.8627,31.8824,15160.1505
2012-07-09 15:25:00,48.57,48.61,48.55,48.6,17211.90014818192,31.8758,31.9021,31.8627,31.8955,17211.9001
2012-07-09 15:30:00,48.6,48.61,48.58,48.6,17781.830616664767,31.8955,31.9021,31.8824,31.8955,17781.8306
2012-07-09 15:35:00,48.61,48.64,48.61,48.63,20745.469052775563,31.9021,31.9217,31.9021,31.9152,20745.4691
2012-07-09 15:40:00,48.63,48.66,48.62,48.65,21999.31608343782,31.9152,31.9349,31.9086,31.9283,21999.3161
2012-07-09 15:45:00,48.66,48.73,48.66,48.73,39211.21623161974,31.9349,31.9808,31.9349,31.9808,39211.2162
2012-07-09 15:50:00,48.73,48.73,48.67,48.73,61552.49059614727,31.9808,31.9808,31.9414,31.9808,61552.4906
2012-07-09 15:55:00,48.72,48.73,48.68,48.72,94608.4577681523,31.9742,31.9808,31.948,31.9742,94608.4578
2012-07-10 09:30:00,49.02,49.08,48.82,49.02,36817.5082639918,32.1711,32.2105,32.0399,32.1711,36817.5083
2012-07-10 09:35:00,49.05,49.1,49.04,49.08,64060.184657471786,32.1908,32.2236,32.1843,32.2105,64060.1847
2012-07-10 09:40:00,49.09,49.1,49.05,49.08,13564.345149891711,32.2171,32.2236,32.1908,32.2105,13564.3451
2012-07-10 09:45:00,49.08,49.08,49.01,49.02,20517.496865382425,32.2105,32.2105,32.1646,32.1711,20517.4969
2012-07-10 09:50:00,49.01,49.05,48.99,49.04,34765.758577453555,32.1646,32.1908,32.1514,32.1843,34765.7586
2012-07-10 09:55:00,49.04,49.06,48.95,49.01,43428.7016983928,32.1843,32.1974,32.1252,32.1646,43428.7017
2012-07-10 10:00:00,49.0,49.08,48.93,48.95,35107.71685854326,32.158,32.2105,32.1121,32.1252,35107.7169
2012-07-10 10:05:00,48.93,48.93,48.78,48.78,41832.89638664083,32.1121,32.1121,32.0136,32.0136,41832.8964
2012-07-10 10:10:00,48.8,48.8,48.7,48.75,27812.60686196284,32.0268,32.0268,31.9611,31.9939,27812.6069
2012-07-10 10:15:00,48.73,48.8,48.65,48.66,30434.28701698393,31.9808,32.0268,31.9283,31.9349,30434.287
2012-07-10 10:20:00,48.66,48.73,48.66,48.73,21429.385614954976,31.9349,31.9808,31.9349,31.9808,21429.3856
2012-07-10 10:25:00,48.72,48.73,48.71,48.73,23481.135301493217,31.9742,31.9808,31.9677,31.9808,23481.1353
2012-07-10 10:30:00,48.72,48.72,48.68,48.68,19833.58030320301,31.9742,31.9742,31.948,31.948,19833.5803
2012-07-10 10:35:00,48.68,48.72,48.66,48.67,32258.06451612904,31.948,31.9742,31.9349,31.9414,32258.0645
2012-07-10 10:40:00,48.66,48.67,48.61,48.66,16983.927960788784,31.9349,31.9414,31.9021,31.9349,16983.928
2012-07-10 10:45:00,48.66,48.67,48.62,48.63,18351.761085147613,31.9349,31.9414,31.9086,31.9152,18351.7611
2012-07-10 10:50:00,48.62,48.63,48.59,48.62,16641.969679699076,31.9086,31.9152,31.8889,31.9086,16641.9697
2012-07-10 10:55:00,48.62,48.62,48.54,48.61,21429.385614954976,31.9086,31.9086,31.8561,31.9021,21429.3856
2012-07-10 11:00:00,48.6,48.6,48.54,48.54,25190.926706941755,31.8955,31.8955,31.8561,31.8561,25190.9267
2012-07-10 11:05:00,48.54,48.54,48.42,48.43,44226.60435426878,31.8561,31.8561,31.7774,31.7839,44226.6044
2012-07-10 11:10:00,48.43,48.49,48.4,48.47,31802.120141342755,31.7839,31.8233,31.7642,31.8102,31802.1201
2012-07-10 11:15:00,48.47,48.51,48.45,48.51,17553.85842927163,31.8102,31.8364,31.7971,31.8364,17553.8584
2012-07-10 11:20:00,48.51,48.56,48.51,48.56,11398.609369656902,31.8364,31.8692,31.8364,31.8692,11398.6094
2012-07-10 11:25:00,48.56,48.58,48.54,48.55,17553.85842927163,31.8692,31.8824,31.8561,31.8627,17553.8584
2012-07-10 11:30:00,48.55,48.59,48.52,48.57,20631.482959078992,31.8627,31.8889,31.843,31.8758,20631.483
2012-07-10 11:35:00,48.58,48.59,48.54,48.56,28724.4956115354,31.8824,31.8889,31.8561,31.8692,28724.4956
2012-07-10 11:40:00,48.57,48.6,48.57,48.58,9688.817964208369,31.8758,31.8955,31.8758,31.8824,9688.818
2012-07-10 11:45:00,48.59,48.66,48.58,48.65,12766.44249401573,31.8889,31.9349,31.8824,31.9283,12766.4425
2012-07-10 11:50:00,48.64,48.66,48.61,48.61,12766.44249401573,31.9217,31.9349,31.9021,31.9021,12766.4425
2012-07-10 11:55:00,48.62,48.65,48.62,48.65,6383.221247007865,31.9086,31.9283,31.9086,31.9283,6383.2212
2012-07-10 12:00:00,48.63,48.66,48.62,48.66,8093.0126524564,31.9152,31.9349,31.9086,31.9349,8093.0127
2012-07-10 12:05:00,48.67,48.68,48.66,48.66,16983.927960788784,31.9414,31.948,31.9349,31.9349,16983.928
2012-07-10 12:10:00,48.66,48.66,48.6,48.65,27356.662487176563,31.9349,31.9349,31.8955,31.9283,27356.6625
2012-07-10 12:15:00,48.65,48.66,48.61,48.63,7409.096090276987,31.9283,31.9349,31.9021,31.9152,7409.0961
2012-07-10 12:20:00,48.62,48.66,48.62,48.65,10714.692807477488,31.9086,31.9349,31.9086,31.9283,10714.6928
2012-07-10 12:25:00,48.64,48.65,48.63,48.63,7409.096090276987,31.9217,31.9283,31.9152,31.9152,7409.0961
2012-07-10 12:30:00,48.62,48.67,48.61,48.67,10828.678901174057,31.9086,31.9414,31.9021,31.9414,10828.6789
2012-07-10 12:35:00,48.68,48.73,48.67,48.73,7295.109996580417,31.948,31.9808,31.9414,31.9808,7295.11
2012-07-10 12:40:00,48.73,48.73,48.67,48.7,14248.261712071127,31.9808,31.9808,31.9414,31.9611,14248.2617
2012-07-10 12:45:00,48.69,48.73,48.69,48.71,6611.193434401003,31.9546,31.9808,31.9546,31.9677,6611.1934
2012-07-10 12:50:00,48.7,48.73,48.68,48.73,13222.386868802008,31.9611,31.9808,31.948,31.9808,13222.3869
2012-07-10 12:55:00,48.73,48.73,48.7,48.71,10600.70671378092,31.9808,31.9808,31.9611,31.9677,10600.7067
2012-07-10 13:00:00,48.72,48.73,48.71,48.71,16186.0253049128,31.9742,31.9808,31.9677,31.9677,16186.0253
2012-07-10 13:05:00,48.72,48.74,48.71,48.73,8776.929214635815,31.9742,31.9874,31.9677,31.9808,8776.9292
2012-07-10 13:10:00,48.73,48.74,48.72,48.73,10486.72062008435,31.9808,31.9874,31.9742,31.9808,10486.7206
2012-07-10 13:15:00,48.74,48.77,48.73,48.76,9346.85968311866,31.9874,32.0071,31.9808,32.0005,9346.8597
2012-07-10 13:20:00,48.76,48.77,48.72,48.72,16186.0253049128,32.0005,32.0071,31.9742,31.9742,16186.0253
2012-07-10 13:25:00,48.72,48.73,48.67,48.69,20403.51077168585,31.9742,31.9808,31.9414,31.9546,20403.5108
2012-07-10 13:30:00,48.7,48.7,48.65,48.69,22683.23264561724,31.9611,31.9611,31.9283,31.9546,22683.2326
2012-07-10 13:35:00,48.69,48.7,48.65,48.65,11854.553744443176,31.9546,31.9611,31.9283,31.9283,11854.5537
2012-07-10 13:40:00,48.65,48.69,48.64,48.69,10372.73452638778,31.9283,31.9546,31.9217,31.9546,10372.7345
2012-07-10 13:45:00,48.69,48.71,48.66,48.66,21315.399521258405,31.9546,31.9677,31.9349,31.9349,21315.3995
2012-07-10 13:50:00,48.66,48.78,48.65,48.76,39211.21623161974,31.9349,32.0136,31.9283,32.0005,39211.2162
2012-07-10 13:55:00,48.77,48.78,48.73,48.73,27812.60686196284,32.0071,32.0136,31.9808,31.9808,27812.6069
2012-07-10 14:00:00,48.73,48.76,48.73,48.73,22113.30217713439,31.9808,32.0005,31.9808,31.9808,22113.3022
2012-07-10 14:05:00,48.72,48.73,48.71,48.73,11740.567650746609,31.9742,31.9808,31.9677,31.9808,11740.5677
2012-07-10 14:10:00,48.73,48.73,48.69,48.7,17895.816710361338,31.9808,31.9808,31.9546,31.9611,17895.8167
2012-07-10 14:15:00,48.71,48.71,48.62,48.63,29408.41217371481,31.9677,31.9677,31.9086,31.9152,29408.4122
2012-07-10 14:20:00,48.63,48.65,48.58,48.6,31118.203579163343,31.9152,31.9283,31.8824,31.8955,31118.2036
2012-07-10 14:25:00,48.6,48.62,48.58,48.58,15616.094836429957,31.8955,31.9086,31.8824,31.8824,15616.0948
2012-07-10 14:30:00,48.58,48.58,48.51,48.58,43656.67388578594,31.8824,31.8824,31.8364,31.8824,43656.6739
2012-07-10 14:35:00,48.58,48.6,48.54,48.6,13906.30343098142,31.8824,31.8955,31.8561,31.8955,13906.3034
2012-07-10 14:40:00,48.59,48.63,48.55,48.57,32144.078422432463,31.8889,31.9152,31.8627,31.8758,32144.0784
2012-07-10 14:45:00,48.56,48.59,48.55,48.55,10942.664994870624,31.8692,31.8889,31.8627,31.8627,10942.665
2012-07-10 14:50:00,48.55,48.55,48.51,48.54,21429.385614954976,31.8627,31.8627,31.8364,31.8561,21429.3856
2012-07-10 14:55:00,48.54,48.57,48.51,48.54,33967.85592157757,31.8561,31.8758,31.8364,31.8561,33967.8559
2012-07-10 15:00:00,48.53,48.64,48.53,48.61,24734.98233215548,31.8496,31.9217,31.8496,31.9021,24734.9823
2012-07-10 15:05:00,48.61,48.65,48.58,48.58,28952.46779892853,31.9021,31.9283,31.8824,31.8824,28952.4678
2012-07-10 15:10:00,48.57,48.57,48.51,48.52,37615.410919867776,31.8758,31.8758,31.8364,31.843,37615.4109
2012-07-10 15:15:00,48.52,48.53,48.49,48.52,20973.4412401687,31.843,31.8496,31.8233,31.843,20973.4412
2012-07-10 15:20:00,48.51,48.56,48.48,48.5,37957.36920095748,31.8364,31.8692,31.8167,31.8299,37957.3692
2012-07-10 15:25:00,48.5,48.51,48.46,48.47,20859.45514647213,31.8299,31.8364,31.8036,31.8102,20859.4551
2012-07-10 15:30:00,48.48,48.51,48.46,48.48,20289.524677989284,31.8167,31.8364,31.8036,31.8167,20289.5247
2012-07-10 15:35:00,48.48,48.49,48.45,48.47,26900.71811239029,31.8167,31.8233,31.7971,31.8102,26900.7181
2012-07-10 15:40:00,48.47,48.47,48.43,48.47,25076.940613245184,31.8102,31.8102,31.7839,31.8102,25076.9406
2012-07-10 15:45:00,48.48,48.53,48.47,48.51,42630.79904251681,31.8167,31.8496,31.8102,31.8364,42630.799
2012-07-10 15:50:00,48.51,48.62,48.51,48.61,65086.059500740914,31.8364,31.9086,31.8364,31.9021,65086.0595
2012-07-10 15:55:00,48.62,48.66,48.57,48.61,165735.78023481136,31.9086,31.9349,31.8758,31.9021,165735.7802
2012-07-11 09:30:00,48.66,48.81,48.49,48.57,52091.64481933204,31.9349,32.0333,31.8233,31.8758,52091.6448
2012-07-11 09:35:00,48.58,48.65,48.58,48.63,16527.98358600251,31.8824,31.9283,31.8824,31.9152,16527.9836
2012-07-11 09:40:00,48.63,48.67,48.61,48.66,57448.99122307079,31.9152,31.9414,31.9021,31.9349,57448.9912
2012-07-11 09:45:00,48.64,48.71,48.6,48.71,19491.6220221133,31.9217,31.9677,31.8955,31.9677,19491.622
2012-07-11 09:50:00,48.7,48.78,48.69,48.76,34537.78639006041,31.9611,32.0136,31.9546,32.0005,34537.7864
2012-07-11 09:55:00,48.76,48.78,48.66,48.68,19833.58030320301,32.0005,32.0136,31.9349,31.948,19833.5803
2012-07-11 10:00:00,48.68,48.73,48.66,48.72,21201.41342756184,31.948,31.9808,31.9349,31.9742,21201.4134
2012-07-11 10:05:00,48.73,48.84,48.72,48.78,56423.116379801664,31.9808,32.053,31.9742,32.0136,56423.1164
2012-07-11 10:10:00,48.78,48.8,48.72,48.72,25304.91280063832,32.0136,32.0268,31.9742,31.9742,25304.9128
2012-07-11 10:15:00,48.72,48.75,48.68,48.74,24962.954519548617,31.9742,31.9939,31.948,31.9874,24962.9545
2012-07-11 10:20:00,48.75,48.76,48.67,48.69,20175.53858429272,31.9939,32.0005,31.9414,31.9546,20175.5386
2012-07-11 10:25:00,48.69,48.69,48.59,48.63,16300.01139860937,31.9546,31.9546,31.8889,31.9152,16300.0114
2012-07-11 10:30:00,48.63,48.64,48.58,48.63,16641.969679699076,31.9152,31.9217,31.8824,31.9152,16641.9697
2012-07-11 10:35:00,48.63,48.63,48.59,48.61,11512.595463353471,31.9152,31.9152,31.8889,31.9021,11512.5955
2012-07-11 10:40:00,48.6,48.64,48.58,48.64,10258.748432691213,31.8955,31.9217,31.8824,31.9217,10258.7484
2012-07-11 10:45:00,48.63,48.66,48.58,48.64,26216.80155021088,31.9152,31.9349,31.8824,31.9217,26216.8016
2012-07-11 10:50:00,48.64,48.65,48.61,48.63,25076.940613245184,31.9217,31.9283,31.9021,31.9152,25076.9406
2012-07-11 10:55:00,48.61,48.61,48.57,48.58,14248.261712071127,31.9021,31.9021,31.8758,31.8824,14248.2617
2012-07-11 11:00:00,48.58,48.68,48.58,48.68,20403.51077168585,31.8824,31.948,31.8824,31.948,20403.5108
2012-07-11 11:05:00,48.67,48.68,48.64,48.66,51065.76997606292,31.9414,31.948,31.9217,31.9349,51065.77
2012-07-11 11:10:00,48.66,48.66,48.56,48.56,17667.844522968197,31.9349,31.9349,31.8692,31.8692,17667.8445
2012-07-11 11:15:00,48.56,48.61,48.56,48.58,24507.01014476234,31.8692,31.9021,31.8692,31.8824,24507.0101
2012-07-11 11:20:00,48.58,48.62,48.58,48.6,7865.040465063263,31.8824,31.9086,31.8824,31.8955,7865.0405
2012-07-11 11:25:00,48.61,48.65,48.59,48.59,20289.524677989284,31.9021,31.9283,31.8889,31.8889,20289.5247
2012-07-11 11:30:00,48.59,48.66,48.59,48.66,8662.943120939246,31.8889,31.9349,31.8889,31.9349,8662.9431
2012-07-11 11:35:00,48.66,48.69,48.65,48.67,24734.98233215548,31.9349,31.9546,31.9283,31.9414,24734.9823
2012-07-11 11:40:00,48.68,48.7,48.67,48.69,17781.830616664767,31.948,31.9611,31.9414,31.9546,17781.8306
2012-07-11 11:45:00,48.69,48.7,48.66,48.69,8776.929214635815,31.9546,31.9611,31.9349,31.9546,8776.9292
2012-07-11 11:50:00,48.68,48.73,48.67,48.71,23481.135301493217,31.948,31.9808,31.9414,31.9677,23481.1353
2012-07-11 11:55:00,48.72,48.73,48.72,48.73,23595.121395189788,31.9742,31.9808,31.9742,31.9808,23595.1214
2012-07-11 12:00:00,48.74,48.81,48.74,48.8,15844.067023823094,31.9874,32.0333,31.9874,32.0268,15844.067
2012-07-11 12:05:00,48.8,48.81,48.75,48.76,8890.915308332384,32.0268,32.0333,31.9939,32.0005,8890.9153
2012-07-11 12:10:00,48.76,48.77,48.71,48.71,9232.87358942209,32.0005,32.0071,31.9677,31.9677,9232.8736
2012-07-11 12:15:00,48.71,48.73,48.71,48.73,4331.471560469623,31.9677,31.9808,31.9677,31.9808,4331.4716
2012-07-11 12:20:00,48.72,48.73,48.68,48.68,9802.804057904936,31.9742,31.9808,31.948,31.948,9802.8041
2012-07-11 12:25:00,48.67,48.68,48.66,48.67,14362.247805767696,31.9414,31.948,31.9349,31.9414,14362.2478
2012-07-11 12:30:00,48.67,48.69,48.66,48.67,14818.192180553971,31.9414,31.9546,31.9349,31.9414,14818.1922
2012-07-11 12:35:00,48.66,48.71,48.66,48.69,23937.079676279493,31.9349,31.9677,31.9349,31.9546,23937.0797
2012-07-11 12:40:00,48.68,48.68,48.66,48.66,118431.55135073522,31.948,31.948,31.9349,31.9349,118431.5514
2012-07-11 12:45:00,48.67,48.69,48.67,48.67,9004.901402028952,31.9414,31.9546,31.9414,31.9414,9004.9014
2012-07-11 12:50:00,48.68,48.68,48.64,48.64,16527.98358600251,31.948,31.948,31.9217,31.9217,16527.9836
2012-07-11 12:55:00,48.64,48.68,48.62,48.66,16186.0253049128,31.9217,31.948,31.9086,31.9349,16186.0253
2012-07-11 13:00:00,48.67,48.67,48.64,48.64,10714.692807477488,31.9414,31.9414,31.9217,31.9217,10714.6928
2012-07-11 13:05:00,48.64,48.65,48.63,48.64,11056.651088567194,31.9217,31.9283,31.9152,31.9217,11056.6511
2012-07-11 13:10:00,48.65,48.67,48.62,48.63,9118.88749572552,31.9283,31.9414,31.9086,31.9152,9118.8875
2012-07-11 13:15:00,48.62,48.62,48.53,48.53,18693.71936623732,31.9086,31.9086,31.8496,31.8496,18693.7194
2012-07-11 13:20:00,48.54,48.59,48.54,48.58,6383.221247007865,31.8561,31.8889,31.8561,31.8824,6383.2212
2012-07-11 13:25:00,48.58,48.6,48.58,48.58,5813.29077852502,31.8824,31.8955,31.8824,31.8824,5813.2908
2012-07-11 13:30:00,48.58,48.6,48.57,48.59,8662.943120939246,31.8824,31.8955,31.8758,31.8889,8662.9431
2012-07-11 13:35:00,48.59,48.59,48.57,48.58,5129.374216345606,31.8889,31.8889,31.8758,31.8824,5129.3742
2012-07-11 13:40:00,48.58,48.59,48.58,48.58,6269.235153311296,31.8824,31.8889,31.8824,31.8824,6269.2352
2012-07-11 13:45:00,48.58,48.61,48.57,48.61,5699.304684828451,31.8824,31.9021,31.8758,31.9021,5699.3047
2012-07-11 13:50:00,48.61,48.63,48.59,48.61,7295.109996580417,31.9021,31.9152,31.8889,31.9021,7295.11
2012-07-11 13:55:00,48.6,48.64,48.6,48.64,8206.998746152969,31.8955,31.9217,31.8955,31.9217,8206.9987
2012-07-11 14:00:00,48.65,48.68,48.44,48.5,77396.55761997036,31.9283,31.948,31.7905,31.8299,77396.5576
2012-07-11 14:05:00,48.51,48.51,48.39,48.49,46278.35404080703,31.8364,31.8364,31.7577,31.8233,46278.354
2012-07-11 14:10:00,48.5,48.51,48.46,48.5,19263.649834720163,31.8299,31.8364,31.8036,31.8299,19263.6498
2012-07-11 14:15:00,48.49,48.52,48.45,48.49,24279.0379573692,31.8233,31.843,31.7971,31.8233,24279.038
2012-07-11 14:20:00,48.49,48.5,48.4,48.4,19947.56639689958,31.8233,31.8299,31.7642,31.7642,19947.5664
2012-07-11 14:25:00,48.39,48.44,48.37,48.44,15160.15046164368,31.7577,31.7905,31.7445,31.7905,15160.1505
2012-07-11 14:30:00,48.43,48.44,48.35,48.36,19263.649834720163,31.7839,31.7905,31.7314,31.738,19263.6498
2012-07-11 14:35:00,48.37,48.39,48.36,48.38,11626.58155705004,31.7445,31.7577,31.738,31.7511,11626.5816
2012-07-11 14:40:00,48.37,48.42,48.37,48.42,7751.054371366693,31.7445,31.7774,31.7445,31.7774,7751.0544
2012-07-11 14:45:00,48.42,48.44,48.38,48.42,22569.246551920667,31.7774,31.7905,31.7511,31.7774,22569.2466
2012-07-11 14:50:00,48.42,48.45,48.4,48.43,21201.41342756184,31.7774,31.7971,31.7642,31.7839,21201.4134
2012-07-11 14:55:00,48.42,48.44,48.37,48.37,11740.567650746609,31.7774,31.7905,31.7445,31.7445,11740.5677
2012-07-11 15:00:00,48.37,48.48,48.37,48.44,30890.231391770205,31.7445,31.8167,31.7445,31.7905,30890.2314
2012-07-11 15:05:00,48.44,48.48,48.43,48.47,19491.6220221133,31.7905,31.8167,31.7839,31.8102,19491.622
2012-07-11 15:10:00,48.46,48.46,48.42,48.44,13336.372962498575,31.8036,31.8036,31.7774,31.7905,13336.373
2012-07-11 15:15:00,48.45,48.5,48.42,48.5,18807.705459933888,31.7971,31.8299,31.7774,31.8299,18807.7055
2012-07-11 15:20:00,48.5,48.5,48.45,48.47,12994.414681408867,31.8299,31.8299,31.7971,31.8102,12994.4147
2012-07-11 15:25:00,48.47,48.49,48.39,48.44,28838.481705231963,31.8102,31.8233,31.7577,31.7905,28838.4817
2012-07-11 15:30:00,48.44,48.51,48.41,48.51,21543.371708651543,31.7905,31.8364,31.7708,31.8364,21543.3717
2012-07-11 15:35:00,48.51,48.54,48.5,48.53,20289.524677989284,31.8364,31.8561,31.8299,31.8496,20289.5247
2012-07-11 15:40:00,48.54,48.65,48.54,48.63,28724.4956115354,31.8561,31.9283,31.8561,31.9152,28724.4956
2012-07-11 15:45:00,48.64,48.74,48.64,48.72,60412.62965918158,31.9217,31.9874,31.9217,31.9742,60412.6297
2012-07-11 15:50:00,48.72,48.78,48.72,48.73,74546.90527755614,31.9742,32.0136,31.9742,31.9808,74546.9053
2012-07-11 15:55:00,48.73,48.73,48.64,48.65,96774.19354838708,31.9808,31.9808,31.9217,31.9283,96774.1935
2012-07-12 09:30:00,48.38,48.47,48.25,48.33,54713.32497435313,31.7511,31.8102,31.6658,31.7183,54713.325
2012-07-12 09:35:00,48.33,48.37,48.26,48.26,28040.57904935598,31.7183,31.7445,31.6724,31.6724,28040.579
2012-07-12 09:40:00,48.26,48.29,48.21,48.21,29180.439986321668,31.6724,31.692,31.6395,31.6395,29180.44
2012-07-12 09:45:00,48.2,48.26,48.19,48.24,32486.03670352217,31.633,31.6724,31.6264,31.6592,32486.0367
2012-07-12 09:50:00,48.24,48.33,48.21,48.32,32941.98107830845,31.6592,31.7183,31.6395,31.7117,32941.9811
2012-07-12 09:55:00,48.32,48.39,48.32,48.37,34081.84201527414,31.7117,31.7577,31.7117,31.7445,34081.842
2012-07-12 10:00:00,48.35,48.39,48.28,48.37,64858.08731334777,31.7314,31.7577,31.6855,31.7445,64858.0873
2012-07-12 10:05:00,48.36,48.37,48.26,48.26,40693.03544967514,31.738,31.7445,31.6724,31.6724,40693.0354
2012-07-12 10:10:00,48.26,48.33,48.23,48.33,24507.01014476234,31.6724,31.7183,31.6527,31.7183,24507.0101
2012-07-12 10:15:00,48.33,48.33,48.23,48.27,16072.039211216232,31.7183,31.7183,31.6527,31.6789,16072.0392
2012-07-12 10:20:00,48.27,48.29,48.24,48.29,20859.45514647213,31.6789,31.692,31.6592,31.692,20859.4551
2012-07-12 10:25:00,48.28,48.29,48.22,48.27,24165.05186367264,31.6855,31.692,31.6461,31.6789,24165.0519
2012-07-12 10:30:00,48.27,48.34,48.23,48.31,32258.06451612904,31.6789,31.7249,31.6527,31.7052,32258.0645
2012-07-12 10:35:00,48.32,48.34,48.3,48.3,10714.692807477488,31.7117,31.7249,31.6986,31.6986,10714.6928
2012-07-12 10:40:00,48.3,48.3,48.24,48.27,21429.385614954976,31.6986,31.6986,31.6592,31.6789,21429.3856
2012-07-12 10:45:00,48.27,48.3,48.25,48.3,20859.45514647213,31.6789,31.6986,31.6658,31.6986,20859.4551
2012-07-12 10:50:00,48.29,48.32,48.25,48.32,18009.802804057905,31.692,31.7117,31.6658,31.7117,18009.8028
2012-07-12 10:55:00,48.31,48.38,48.27,48.37,30434.28701698393,31.7052,31.7511,31.6789,31.7445,30434.287
2012-07-12 11:00:00,48.37,48.43,48.35,48.43,24962.954519548617,31.7445,31.7839,31.7314,31.7839,24962.9545
2012-07-12 11:05:00,48.43,48.44,48.36,48.37,31346.17576655648,31.7839,31.7905,31.738,31.7445,31346.1758
2012-07-12 11:10:00,48.37,48.37,48.3,48.34,24165.05186367264,31.7445,31.7445,31.6986,31.7249,24165.0519
2012-07-12 11:15:00,48.34,48.34,48.28,48.3,40465.063262282005,31.7249,31.7249,31.6855,31.6986,40465.0633
2012-07-12 11:20:00,48.3,48.34,48.29,48.29,28268.55123674912,31.6986,31.7249,31.692,31.692,28268.5512
2012-07-12 11:25:00,48.3,48.4,48.3,48.37,16072.039211216232,31.6986,31.7642,31.6986,31.7445,16072.0392
2012-07-12 11:30:00,48.37,48.38,48.31,48.33,26102.815456514305,31.7445,31.7511,31.7052,31.7183,26102.8155
2012-07-12 11:35:00,48.32,48.36,48.3,48.31,21771.343896044684,31.7117,31.738,31.6986,31.7052,21771.3439
2012-07-12 11:40:00,48.31,48.33,48.28,48.32,46506.32622820016,31.7052,31.7183,31.6855,31.7117,46506.3262
2012-07-12 11:45:00,48.32,48.39,48.32,48.39,23709.107488886355,31.7117,31.7577,31.7117,31.7577,23709.1075
2012-07-12 11:50:00,48.38,48.42,48.36,48.41,27470.64858087313,31.7511,31.7774,31.738,31.7708,27470.6486
2012-07-12 11:55:00,48.41,48.46,48.4,48.43,27128.690299783422,31.7708,31.8036,31.7642,31.7839,27128.6903
2012-07-12 12:00:00,48.44,48.46,48.43,48.44,16983.927960788784,31.7905,31.8036,31.7839,31.7905,16983.928
2012-07-12 12:05:00,48.44,48.44,48.41,48.43,12310.498119229454,31.7905,31.7905,31.7708,31.7839,12310.4981
2012-07-12 12:10:00,48.44,48.44,48.4,48.42,9004.901402028952,31.7905,31.7905,31.7642,31.7774,9004.9014
2012-07-12 12:15:00,48.42,48.44,48.41,48.44,14248.261712071127,31.7774,31.7905,31.7708,31.7905,14248.2617
2012-07-12 12:20:00,48.44,48.47,48.44,48.45,10714.692807477488,31.7905,31.8102,31.7905,31.7971,10714.6928
2012-07-12 12:25:00,48.45,48.47,48.45,48.45,11056.651088567194,31.7971,31.8102,31.7971,31.7971,11056.6511
2012-07-12 12:30:00,48.45,48.47,48.4,48.44,19605.60811580987,31.7971,31.8102,31.7642,31.7905,19605.6081
2012-07-12 12:35:00,48.47,48.48,48.45,48.45,14476.233899464263,31.8102,31.8167,31.7971,31.7971,14476.2339
2012-07-12 12:40:00,48.45,48.48,48.44,48.48,12310.498119229454,31.7971,31.8167,31.7905,31.8167,12310.4981
2012-07-12 12:45:00,48.49,48.49,48.44,48.49,14818.192180553971,31.8233,31.8233,31.7905,31.8233,14818.1922
2012-07-12 12:50:00,48.47,48.5,48.47,48.48,10030.776245298071,31.8102,31.8299,31.8102,31.8167,10030.7762
2012-07-12 12:55:00,48.48,48.56,48.48,48.54,11056.651088567194,31.8167,31.8692,31.8167,31.8561,11056.6511
2012-07-12 13:00:00,48.54,48.55,48.51,48.54,14134.27561837456,31.8561,31.8627,31.8364,31.8561,14134.2756
2012-07-12 13:05:00,48.53,48.6,48.53,48.58,19035.677647327026,31.8496,31.8955,31.8496,31.8824,19035.6776
2012-07-12 13:10:00,48.58,48.68,48.58,48.63,34993.73076484669,31.8824,31.948,31.8824,31.9152,34993.7308
2012-07-12 13:15:00,48.63,48.67,48.63,48.63,10486.72062008435,31.9152,31.9414,31.9152,31.9152,10486.7206
2012-07-12 13:20:00,48.64,48.7,48.63,48.68,12082.525931836317,31.9217,31.9611,31.9152,31.948,12082.5259
2012-07-12 13:25:00,48.67,48.7,48.62,48.62,23481.135301493217,31.9414,31.9611,31.9086,31.9086,23481.1353
2012-07-12 13:30:00,48.62,48.66,48.61,48.65,15958.053117519665,31.9086,31.9349,31.9021,31.9283,15958.0531
2012-07-12 13:35:00,48.65,48.67,48.63,48.63,22113.30217713439,31.9283,31.9414,31.9152,31.9152,22113.3022
2012-07-12 13:40:00,48.63,48.7,48.63,48.67,14248.261712071127,31.9152,31.9611,31.9152,31.9414,14248.2617
2012-07-12 13:45:00,48.67,48.71,48.66,48.69,26558.75983130058,31.9414,31.9677,31.9349,31.9546,26558.7598
2012-07-12 13:50:00,48.7,48.7,48.59,48.59,17553.85842927163,31.9611,31.9611,31.8889,31.8889,17553.8584
2012-07-12 13:55:00,48.58,48.6,48.56,48.56,14704.206086857404,31.8824,31.8955,31.8692,31.8692,14704.2061
2012-07-12 14:00:00,48.54,48.58,48.5,48.51,21885.32998974125,31.8561,31.8824,31.8299,31.8364,21885.33
2012-07-12 14:05:00,48.51,48.62,48.51,48.59,31574.147953949618,31.8364,31.9086,31.8364,31.8889,31574.148
2012-07-12 14:10:00,48.59,48.63,48.52,48.55,25532.88498803146,31.8889,31.9152,31.843,31.8627,25532.885
2012-07-12 14:15:00,48.55,48.59,48.53,48.55,19947.56639689958,31.8627,31.8889,31.8496,31.8627,19947.5664
2012-07-12 14:20:00,48.55,48.58,48.54,48.56,11626.58155705004,31.8627,31.8824,31.8561,31.8692,11626.5816
2012-07-12 14:25:00,48.56,48.61,48.56,48.6,13222.386868802008,31.8692,31.9021,31.8692,31.8955,13222.3869
2012-07-12 14:30:00,48.6,48.66,48.59,48.59,14704.206086857404,31.8955,31.9349,31.8889,31.8889,14704.2061
2012-07-12 14:35:00,48.58,48.62,48.58,48.61,14932.178274250542,31.8824,31.9086,31.8824,31.9021,14932.1783
2012-07-12 14:40:00,48.62,48.67,48.62,48.63,17325.886241878492,31.9086,31.9414,31.9086,31.9152,17325.8862
2012-07-12 14:45:00,48.63,48.64,48.58,48.59,24734.98233215548,31.9152,31.9217,31.8824,31.8889,24734.9823
2012-07-12 14:50:00,48.59,48.65,48.59,48.61,18921.69155363046,31.8889,31.9283,31.8889,31.9021,18921.6916
2012-07-12 14:55:00,48.61,48.63,48.6,48.61,13336.372962498575,31.9021,31.9152,31.8955,31.9021,13336.373
2012-07-12 15:00:00,48.62,48.63,48.58,48.61,20517.496865382425,31.9086,31.9152,31.8824,31.9021,20517.4969
2012-07-12 15:05:00,48.63,48.65,48.58,48.62,18579.73327254075,31.9152,31.9283,31.8824,31.9086,18579.7333
2012-07-12 15:10:00,48.63,48.68,48.63,48.64,19035.677647327026,31.9152,31.948,31.9152,31.9217,19035.6776
2012-07-12 15:15:00,48.64,48.68,48.58,48.6,21999.31608343782,31.9217,31.948,31.8824,31.8955,21999.3161
2012-07-12 15:20:00,48.61,48.71,48.59,48.71,32144.078422432463,31.9021,31.9677,31.8889,31.9677,32144.0784
2012-07-12 15:25:00,48.72,48.73,48.64,48.64,32372.0506098256,31.9742,31.9808,31.9217,31.9217,32372.0506
2012-07-12 15:30:00,48.64,48.69,48.64,48.64,58474.86606633991,31.9217,31.9546,31.9217,31.9217,58474.8661
2012-07-12 15:35:00,48.65,48.66,48.61,48.64,34993.73076484669,31.9283,31.9349,31.9021,31.9217,34993.7308
2012-07-12 15:40:00,48.64,48.73,48.64,48.71,59614.7270033056,31.9217,31.9808,31.9217,31.9677,59614.727
2012-07-12 15:45:00,48.7,48.73,48.61,48.65,80930.12652456401,31.9611,31.9808,31.9021,31.9283,80930.1265
2012-07-12 15:50:00,48.64,48.64,48.56,48.56,88339.222614841,31.9217,31.9217,31.8692,31.8692,88339.2226
2012-07-12 15:55:00,48.56,48.61,48.55,48.59,129830.16072039212,31.8692,31.9021,31.8627,31.8889,129830.1607
2012-07-13 09:30:00,48.67,48.67,48.49,48.6,33511.91154679129,31.9414,31.9414,31.8233,31.8955,33511.9115
2012-07-13 09:35:00,48.6,48.69,48.58,48.68,34423.80029636384,31.8955,31.9546,31.8824,31.948,34423.8003
2012-07-13 09:40:00,48.68,48.8,48.66,48.78,31232.18967285992,31.948,32.0268,31.9349,32.0136,31232.1897
2012-07-13 09:45:00,48.79,48.85,48.79,48.84,22341.27436452753,32.0202,32.0596,32.0202,32.053,22341.2744
2012-07-13 09:50:00,48.85,48.87,48.77,48.82,20403.51077168585,32.0596,32.0727,32.0071,32.0399,20403.5108
2012-07-13 09:55:00,48.84,48.94,48.81,48.94,20859.45514647213,32.053,32.1186,32.0333,32.1186,20859.4551
2012-07-13 10:00:00,48.94,49.01,48.9,49.01,42630.79904251681,32.1186,32.1646,32.0924,32.1646,42630.799
2012-07-13 10:05:00,49.02,49.13,49.02,49.09,48900.034195828106,32.1711,32.2433,32.1711,32.2171,48900.0342
2012-07-13 10:10:00,49.09,49.09,49.06,49.07,22911.20483301037,32.2171,32.2171,32.1974,32.2039,22911.2048
2012-07-13 10:15:00,49.08,49.08,49.04,49.07,14590.219993160834,32.2105,32.2105,32.1843,32.2039,14590.22
2012-07-13 10:20:00,49.07,49.08,49.01,49.02,23709.107488886355,32.2039,32.2105,32.1646,32.1711,23709.1075
2012-07-13 10:25:00,49.02,49.08,49.02,49.07,29180.439986321668,32.1711,32.2105,32.1711,32.2039,29180.44
2012-07-13 10:30:00,49.07,49.1,49.06,49.08,13336.372962498575,32.2039,32.2236,32.1974,32.2105,13336.373
2012-07-13 10:35:00,49.08,49.09,49.03,49.05,14134.27561837456,32.2105,32.2171,32.1777,32.1908,14134.2756
2012-07-13 10:40:00,49.06,49.08,49.04,49.04,15616.094836429957,32.1974,32.2105,32.1843,32.1843,15616.0948
2012-07-13 10:45:00,49.05,49.13,49.05,49.11,31574.147953949618,32.1908,32.2433,32.1908,32.2302,31574.148
2012-07-13 10:50:00,49.11,49.13,49.09,49.12,6497.2073407044345,32.2302,32.2433,32.2171,32.2368,6497.2073
2012-07-13 10:55:00,49.11,49.12,49.08,49.08,11284.623275960334,32.2302,32.2368,32.2105,32.2105,11284.6233
2012-07-13 11:00:00,49.09,49.09,49.06,49.08,12880.428587712298,32.2171,32.2171,32.1974,32.2105,12880.4286
2012-07-13 11:05:00,49.08,49.09,49.05,49.09,10600.70671378092,32.2105,32.2171,32.1908,32.2171,10600.7067
2012-07-13 11:10:00,49.1,49.1,49.07,49.08,32941.98107830845,32.2236,32.2236,32.2039,32.2105,32941.9811
2012-07-13 11:15:00,49.08,49.09,49.06,49.07,15160.15046164368,32.2105,32.2171,32.1974,32.2039,15160.1505
2012-07-13 11:20:00,49.05,49.06,49.01,49.05,15616.094836429957,32.1908,32.1974,32.1646,32.1908,15616.0948
2012-07-13 11:25:00,49.05,49.05,49.01,49.01,10372.73452638778,32.1908,32.1908,32.1646,32.1646,10372.7345
2012-07-13 11:30:00,49.02,49.07,49.01,49.05,12880.428587712298,32.1711,32.2039,32.1646,32.1908,12880.4286
2012-07-13 11:35:00,49.05,49.05,49.01,49.03,5585.318591131882,32.1908,32.1908,32.1646,32.1777,5585.3186
2012-07-13 11:40:00,49.03,49.07,49.03,49.05,36019.60560811581,32.1777,32.2039,32.1777,32.1908,36019.6056
2012-07-13 11:45:00,49.05,49.1,49.05,49.08,27470.64858087313,32.1908,32.2236,32.1908,32.2105,27470.6486
2012-07-13 11:50:00,49.08,49.11,49.08,49.1,9232.87358942209,32.2105,32.2302,32.2105,32.2236,9232.8736
2012-07-13 11:55:00,49.1,49.12,49.1,49.1,6269.235153311296,32.2236,32.2368,32.2236,32.2236,6269.2352
2012-07-13 12:00:00,49.11,49.13,49.09,49.1,30434.28701698393,32.2302,32.2433,32.2171,32.2236,30434.287
2012-07-13 12:05:00,49.1,49.12,49.08,49.11,24165.05186367264,32.2236,32.2368,32.2105,32.2302,24165.0519
2012-07-13 12:10:00,49.1,49.13,49.08,49.1,18807.705459933888,32.2236,32.2433,32.2105,32.2236,18807.7055
2012-07-13 12:15:00,49.1,49.11,49.08,49.09,11170.637182263765,32.2236,32.2302,32.2105,32.2171,11170.6372
2012-07-13 12:20:00,49.09,49.09,49.05,49.08,11854.553744443176,32.2171,32.2171,32.1908,32.2105,11854.5537
2012-07-13 12:25:00,49.08,49.08,49.03,49.04,13678.331243588282,32.2105,32.2105,32.1777,32.1843,13678.3312
2012-07-13 12:30:00,49.04,49.04,49.0,49.01,16186.0253049128,32.1843,32.1843,32.158,32.1646,16186.0253
2012-07-13 12:35:00,49.01,49.01,48.94,48.95,28610.509517838826,32.1646,32.1646,32.1186,32.1252,28610.5095
2012-07-13 12:40:00,48.95,48.96,48.93,48.94,19605.60811580987,32.1252,32.1318,32.1121,32.1186,19605.6081
2012-07-13 12:45:00,48.94,48.95,48.93,48.93,11626.58155705004,32.1186,32.1252,32.1121,32.1121,11626.5816
2012-07-13 12:50:00,48.93,48.93,48.91,48.92,14362.247805767696,32.1121,32.1121,32.0989,32.1055,14362.2478
2012-07-13 12:55:00,48.91,48.92,48.9,48.9,12652.45640031916,32.0989,32.1055,32.0924,32.0924,12652.4564
2012-07-13 13:00:00,48.91,48.91,48.89,48.89,13450.359056195144,32.0989,32.0989,32.0858,32.0858,13450.3591
2012-07-13 13:05:00,48.89,48.9,48.87,48.87,15730.080930126524,32.0858,32.0924,32.0727,32.0727,15730.0809
2012-07-13 13:10:00,48.88,48.88,48.87,48.88,29636.384361107943,32.0793,32.0793,32.0727,32.0793,29636.3844
2012-07-13 13:15:00,48.88,48.88,48.86,48.87,16983.927960788784,32.0793,32.0793,32.0661,32.0727,16983.928
2012-07-13 13:20:00,48.87,48.89,48.86,48.87,20859.45514647213,32.0727,32.0858,32.0661,32.0727,20859.4551
2012-07-13 13:25:00,48.87,48.88,48.85,48.86,50495.83950758007,32.0727,32.0793,32.0596,32.0661,50495.8395
2012-07-13 13:30:00,48.86,48.87,48.85,48.85,19149.6637410236,32.0661,32.0727,32.0596,32.0596,19149.6637
2012-07-13 13:35:00,48.84,48.85,48.83,48.85,16300.01139860937,32.053,32.0596,32.0464,32.0596,16300.0114
2012-07-13 13:40:00,48.86,48.9,48.86,48.89,14020.28952467799,32.0661,32.0924,32.0661,32.0858,14020.2895
2012-07-13 13:45:00,48.89,48.89,48.87,48.87,25532.88498803146,32.0858,32.0858,32.0727,32.0727,25532.885
2012-07-13 13:50:00,48.87,48.89,48.87,48.89,16527.98358600251,32.0727,32.0858,32.0727,32.0858,16527.9836
2012-07-13 13:55:00,48.89,48.9,48.86,48.87,18123.788897754475,32.0858,32.0924,32.0661,32.0727,18123.7889
2012-07-13 14:00:00,48.87,48.88,48.85,48.86,17553.85842927163,32.0727,32.0793,32.0596,32.0661,17553.8584
2012-07-13 14:05:00,48.85,48.88,48.85,48.87,19035.677647327026,32.0596,32.0793,32.0596,32.0727,19035.6776
2012-07-13 14:10:00,48.87,48.89,48.85,48.88,19149.6637410236,32.0727,32.0858,32.0596,32.0793,19149.6637
2012-07-13 14:15:00,48.88,48.89,48.86,48.88,32144.078422432463,32.0793,32.0858,32.0661,32.0793,32144.0784
2012-07-13 14:20:00,48.89,48.89,48.87,48.89,17325.886241878492,32.0858,32.0858,32.0727,32.0858,17325.8862
2012-07-13 14:25:00,48.88,48.89,48.87,48.87,15274.136555340248,32.0793,32.0858,32.0727,32.0727,15274.1366
2012-07-13 14:30:00,48.87,48.92,48.87,48.92,20859.45514647213,32.0727,32.1055,32.0727,32.1055,20859.4551
2012-07-13 14:35:00,48.92,48.92,48.88,48.89,18807.705459933888,32.1055,32.1055,32.0793,32.0858,18807.7055
2012-07-13 14:40:00,48.9,48.94,48.9,48.92,19947.56639689958,32.0924,32.1186,32.0924,32.1055,19947.5664
2012-07-13 14:45:00,48.92,48.93,48.92,48.93,11626.58155705004,32.1055,32.1121,32.1055,32.1121,11626.5816
2012-07-13 14:50:00,48.92,48.95,48.92,48.94,15730.080930126524,32.1055,32.1252,32.1055,32.1186,15730.0809
2012-07-13 14:55:00,48.94,48.95,48.94,48.94,15616.094836429957,32.1186,32.1252,32.1186,32.1186,15616.0948
2012-07-13 15:00:00,48.95,49.07,48.95,49.06,29408.41217371481,32.1252,32.2039,32.1252,32.1974,29408.4122
2012-07-13 15:05:00,49.05,49.07,49.02,49.06,20859.45514647213,32.1908,32.2039,32.1711,32.1974,20859.4551
2012-07-13 15:10:00,49.06,49.09,49.06,49.07,24051.065769976063,32.1974,32.2171,32.1974,32.2039,24051.0658
2012-07-13 15:15:00,49.06,49.07,49.06,49.06,11170.637182263765,32.1974,32.2039,32.1974,32.1974,11170.6372
2012-07-13 15:20:00,49.07,49.08,49.05,49.07,30662.259204377067,32.2039,32.2105,32.1908,32.2039,30662.2592
2012-07-13 15:25:00,49.08,49.08,49.03,49.04,35107.71685854326,32.2105,32.2105,32.1777,32.1843,35107.7169
2012-07-13 15:30:00,49.04,49.06,49.02,49.05,25190.926706941755,32.1843,32.1974,32.1711,32.1908,25190.9267
2012-07-13 15:35:00,49.05,49.05,49.01,49.01,30662.259204377067,32.1908,32.1908,32.1646,32.1646,30662.2592
2012-07-13 15:40:00,49.01,49.07,49.01,49.07,71241.30856035564,32.1646,32.2039,32.1646,32.2039,71241.3086
2012-07-13 15:45:00,49.06,49.07,48.99,49.01,55625.21372392568,32.1974,32.2039,32.1514,32.1646,55625.2137
2012-07-13 15:50:00,49.01,49.03,48.96,48.99,105893.08104411262,32.1646,32.1777,32.1318,32.1514,105893.081
2012-07-13 15:55:00,49.0,49.02,48.96,48.99,210418.3289638664,32.158,32.1711,32.1318,32.1514,210418.329
2012-07-16 09:30:00,48.76,49.03,48.71,48.96,62236.407158326685,32.0005,32.1777,31.9677,32.1318,62236.4072
2012-07-16 09:35:00,48.97,48.98,48.83,48.87,24051.065769976063,32.1383,32.1449,32.0464,32.0727,24051.0658
2012-07-16 09:40:00,48.87,48.95,48.87,48.88,24507.01014476234,32.0727,32.1252,32.0727,32.0793,24507.0101
2012-07-16 09:45:00,48.9,48.92,48.76,48.76,31916.10623503933,32.0924,32.1055,32.0005,32.0005,31916.1062
2012-07-16 09:50:00,48.74,48.78,48.72,48.72,19605.60811580987,31.9874,32.0136,31.9742,31.9742,19605.6081
2012-07-16 09:55:00,48.72,48.72,48.65,48.65,11626.58155705004,31.9742,31.9742,31.9283,31.9283,11626.5816
2012-07-16 10:00:00,48.66,48.74,48.66,48.74,27584.634674569705,31.9349,31.9874,31.9349,31.9874,27584.6347
2012-07-16 10:05:00,48.73,48.77,48.7,48.76,28040.57904935598,31.9808,32.0071,31.9611,32.0005,28040.579
2012-07-16 10:10:00,48.77,48.83,48.75,48.8,18693.71936623732,32.0071,32.0464,31.9939,32.0268,18693.7194
2012-07-16 10:15:00,48.8,48.84,48.8,48.83,13108.400775105438,32.0268,32.053,32.0268,32.0464,13108.4008
2012-07-16 10:20:00,48.81,48.83,48.77,48.77,11170.637182263765,32.0333,32.0464,32.0071,32.0071,11170.6372
2012-07-16 10:25:00,48.78,48.85,48.77,48.84,12310.498119229454,32.0136,32.0596,32.0071,32.053,12310.4981
2012-07-16 10:30:00,48.86,48.91,48.86,48.91,14590.219993160834,32.0661,32.0989,32.0661,32.0989,14590.22
2012-07-16 10:35:00,48.91,48.98,48.91,48.97,10144.762338994642,32.0989,32.1449,32.0989,32.1383,10144.7623
2012-07-16 10:40:00,48.96,48.98,48.94,48.98,18123.788897754475,32.1318,32.1449,32.1186,32.1449,18123.7889
2012-07-16 10:45:00,48.98,48.98,48.94,48.94,37957.36920095748,32.1449,32.1449,32.1186,32.1186,37957.3692
2012-07-16 10:50:00,48.94,48.95,48.9,48.9,11170.637182263765,32.1186,32.1252,32.0924,32.0924,11170.6372
2012-07-16 10:55:00,48.9,48.92,48.87,48.91,8206.998746152969,32.0924,32.1055,32.0727,32.0989,8206.9987
2012-07-16 11:00:00,48.9,48.92,48.87,48.92,10144.762338994642,32.0924,32.1055,32.0727,32.1055,10144.7623
2012-07-16 11:05:00,48.92,48.92,48.9,48.91,13450.359056195144,32.1055,32.1055,32.0924,32.0989,13450.3591
2012-07-16 11:10:00,48.92,49.06,48.92,49.06,34537.78639006041,32.1055,32.1974,32.1055,32.1974,34537.7864
2012-07-16 11:15:00,49.05,49.11,49.04,49.09,13336.372962498575,32.1908,32.2302,32.1843,32.2171,13336.373
2012-07-16 11:20:00,49.09,49.13,49.09,49.09,14362.247805767696,32.2171,32.2433,32.2171,32.2171,14362.2478
2012-07-16 11:25:00,49.1,49.1,49.05,49.08,13906.30343098142,32.2236,32.2236,32.1908,32.2105,13906.3034
2012-07-16 11:30:00,49.08,49.11,49.08,49.1,14932.178274250542,32.2105,32.2302,32.2105,32.2236,14932.1783
2012-07-16 11:35:00,49.1,49.13,49.1,49.13,17325.886241878492,32.2236,32.2433,32.2236,32.2433,17325.8862
2012-07-16 11:40:00,49.13,49.14,49.07,49.08,35905.61951441924,32.2433,32.2499,32.2039,32.2105,35905.6195
2012-07-16 11:45:00,49.07,49.08,49.03,49.05,20175.53858429272,32.2039,32.2105,32.1777,32.1908,20175.5386
2012-07-16 11:50:00,49.05,49.08,49.03,49.07,5585.318591131882,32.1908,32.2105,32.1777,32.2039,5585.3186
2012-07-16 11:55:00,49.06,49.08,49.04,49.08,6155.249059614727,32.1974,32.2105,32.1843,32.2105,6155.2491
2012-07-16 12:00:00,49.07,49.07,49.04,49.07,12994.414681408867,32.2039,32.2039,32.1843,32.2039,12994.4147
2012-07-16 12:05:00,49.07,49.09,49.05,49.06,10714.692807477488,32.2039,32.2171,32.1908,32.1974,10714.6928
2012-07-16 12:10:00,49.07,49.07,49.03,49.05,17211.90014818192,32.2039,32.2039,32.1777,32.1908,17211.9001
2012-07-16 12:15:00,49.04,49.05,49.0,49.01,13336.372962498575,32.1843,32.1908,32.158,32.1646,13336.373
2012-07-16 12:20:00,49.01,49.01,48.97,48.98,9688.817964208369,32.1646,32.1646,32.1383,32.1449,9688.818
2012-07-16 12:25:00,48.97,48.99,48.95,48.99,14248.261712071127,32.1383,32.1514,32.1252,32.1514,14248.2617
2012-07-16 12:30:00,48.98,49.0,48.98,48.99,3647.554998290209,32.1449,32.158,32.1449,32.1514,3647.555
2012-07-16 12:35:00,49.0,49.0,48.86,48.87,36019.60560811581,32.158,32.158,32.0661,32.0727,36019.6056
2012-07-16 12:40:00,48.86,48.89,48.86,48.88,8093.0126524564,32.0661,32.0858,32.0661,32.0793,8093.0127
2012-07-16 12:45:00,48.87,48.89,48.87,48.87,6383.221247007865,32.0727,32.0858,32.0727,32.0727,6383.2212
2012-07-16 12:50:00,48.87,48.88,48.85,48.87,12196.512025532886,32.0727,32.0793,32.0596,32.0727,12196.512
2012-07-16 12:55:00,48.87,48.9,48.87,48.89,2963.6384361107944,32.0727,32.0924,32.0727,32.0858,2963.6384
2012-07-16 13:00:00,48.89,48.91,48.88,48.89,11056.651088567194,32.0858,32.0989,32.0793,32.0858,11056.6511
2012-07-16 13:05:00,48.89,48.9,48.87,48.87,10486.72062008435,32.0858,32.0924,32.0727,32.0727,10486.7206
2012-07-16 13:10:00,48.86,48.86,48.82,48.83,13336.372962498575,32.0661,32.0661,32.0399,32.0464,13336.373
2012-07-16 13:15:00,48.82,48.82,48.79,48.8,9916.790151601504,32.0399,32.0399,32.0202,32.0268,9916.7902
2012-07-16 13:20:00,48.8,48.81,48.8,48.8,8548.957027242677,32.0268,32.0333,32.0268,32.0268,8548.957
2012-07-16 13:25:00,48.8,48.87,48.8,48.87,17781.830616664767,32.0268,32.0727,32.0268,32.0727,17781.8306
2012-07-16 13:30:00,48.87,48.9,48.87,48.88,10030.776245298071,32.0727,32.0924,32.0727,32.0793,10030.7762
2012-07-16 13:35:00,48.89,48.91,48.88,48.9,14020.28952467799,32.0858,32.0989,32.0793,32.0924,14020.2895
2012-07-16 13:40:00,48.9,48.91,48.88,48.89,10714.692807477488,32.0924,32.0989,32.0793,32.0858,10714.6928
2012-07-16 13:45:00,48.89,48.95,48.89,48.93,34309.81420266727,32.0858,32.1252,32.0858,32.1121,34309.8142
2012-07-16 13:50:00,48.92,48.94,48.92,48.93,10828.678901174057,32.1055,32.1186,32.1055,32.1121,10828.6789
2012-07-16 13:55:00,48.94,48.94,48.91,48.91,8776.929214635815,32.1186,32.1186,32.0989,32.0989,8776.9292
2012-07-16 14:00:00,48.91,48.95,48.91,48.92,12196.512025532886,32.0989,32.1252,32.0989,32.1055,12196.512
2012-07-16 14:05:00,48.91,48.92,48.9,48.91,12994.414681408867,32.0989,32.1055,32.0924,32.0989,12994.4147
2012-07-16 14:10:00,48.91,48.92,48.88,48.88,16641.969679699076,32.0989,32.1055,32.0793,32.0793,16641.9697
2012-07-16 14:15:00,48.89,48.91,48.88,48.91,39325.20232531631,32.0858,32.0989,32.0793,32.0989,39325.2023
2012-07-16 14:20:00,48.9,48.9,48.88,48.89,15160.15046164368,32.0924,32.0924,32.0793,32.0858,15160.1505
2012-07-16 14:25:00,48.89,48.91,48.88,48.88,10828.678901174057,32.0858,32.0989,32.0793,32.0793,10828.6789
2012-07-16 14:30:00,48.88,48.89,48.84,48.84,20175.53858429272,32.0793,32.0858,32.053,32.053,20175.5386
2012-07-16 14:35:00,48.84,48.87,48.84,48.87,18351.761085147613,32.053,32.0727,32.053,32.0727,18351.7611
2012-07-16 14:40:00,48.86,48.87,48.83,48.85,11968.539838139746,32.0661,32.0727,32.0464,32.0596,11968.5398
2012-07-16 14:45:00,48.86,48.87,48.85,48.85,14362.247805767696,32.0661,32.0727,32.0596,32.0596,14362.2478
2012-07-16 14:50:00,48.85,48.86,48.78,48.79,41604.92419924769,32.0596,32.0661,32.0136,32.0202,41604.9242
2012-07-16 14:55:00,48.8,48.82,48.79,48.79,16755.955773395646,32.0268,32.0399,32.0202,32.0202,16755.9558
2012-07-16 15:00:00,48.79,48.84,48.74,48.84,28610.509517838826,32.0202,32.053,31.9874,32.053,28610.5095
2012-07-16 15:05:00,48.83,48.85,48.81,48.82,32714.00889091531,32.0464,32.0596,32.0333,32.0399,32714.0089
2012-07-16 15:10:00,48.82,48.87,48.82,48.86,29180.439986321668,32.0399,32.0727,32.0399,32.0661,29180.44
2012-07-16 15:15:00,48.86,48.87,48.84,48.87,23709.107488886355,32.0661,32.0727,32.053,32.0727,23709.1075
2012-07-16 15:20:00,48.87,48.88,48.84,48.88,25076.940613245184,32.0727,32.0793,32.053,32.0793,25076.9406
2012-07-16 15:25:00,48.88,48.88,48.86,48.87,23139.17702040352,32.0793,32.0793,32.0661,32.0727,23139.177
2012-07-16 15:30:00,48.86,48.87,48.83,48.87,23937.079676279493,32.0661,32.0727,32.0464,32.0727,23937.0797
2012-07-16 15:35:00,48.87,48.88,48.8,48.81,31574.147953949618,32.0727,32.0793,32.0268,32.0333,31574.148
2012-07-16 15:40:00,48.81,48.82,48.78,48.81,35677.647327026105,32.0333,32.0399,32.0136,32.0333,35677.6473
2012-07-16 15:45:00,48.81,48.82,48.76,48.81,51293.74216345606,32.0333,32.0399,32.0005,32.0333,51293.7422
2012-07-16 15:50:00,48.81,48.84,48.8,48.8,53003.5335689046,32.0333,32.053,32.0268,32.0268,53003.5336
2012-07-16 15:55:00,48.81,48.87,48.77,48.85,102929.44260800185,32.0333,32.0727,32.0071,32.0596,102929.4426
2012-07-17 09:30:00,49.08,49.3,49.08,49.3,55397.24153653254,32.2105,32.3549,32.2105,32.3549,55397.2415
2012-07-17 09:35:00,49.3,49.3,49.19,49.21,46506.32622820016,32.3549,32.3549,32.2827,32.2958,46506.3262
2012-07-17 09:40:00,49.21,49.22,49.13,49.19,39325.20232531631,32.2958,32.3024,32.2433,32.2827,39325.2023
2012-07-17 09:45:00,49.17,49.19,49.06,49.06,28496.52342414225,32.2696,32.2827,32.1974,32.1974,28496.5234
2012-07-17 09:50:00,49.06,49.09,49.03,49.04,21201.41342756184,32.1974,32.2171,32.1777,32.1843,21201.4134
2012-07-17 09:55:00,49.04,49.14,49.04,49.11,24734.98233215548,32.1843,32.2499,32.1843,32.2302,24734.9823
2012-07-17 10:00:00,49.12,49.12,48.9,48.93,43428.7016983928,32.2368,32.2368,32.0924,32.1121,43428.7017
2012-07-17 10:05:00,48.94,48.94,48.87,48.87,36817.5082639918,32.1186,32.1186,32.0727,32.0727,36817.5083
2012-07-17 10:10:00,48.87,48.91,48.86,48.9,20631.482959078992,32.0727,32.0989,32.0661,32.0924,20631.483
2012-07-17 10:15:00,48.9,48.92,48.82,48.85,19833.58030320301,32.0924,32.1055,32.0399,32.0596,19833.5803
2012-07-17 10:20:00,48.85,48.92,48.8,48.9,21543.371708651543,32.0596,32.1055,32.0268,32.0924,21543.3717
2012-07-17 10:25:00,48.89,48.89,48.82,48.82,10258.748432691213,32.0858,32.0858,32.0399,32.0399,10258.7484
2012-07-17 10:30:00,48.82,48.85,48.8,48.84,14248.261712071127,32.0399,32.0596,32.0268,32.053,14248.2617
2012-07-17 10:35:00,48.82,48.83,48.62,48.63,48900.034195828106,32.0399,32.0464,31.9086,31.9152,48900.0342
2012-07-17 10:40:00,48.63,48.67,48.58,48.58,25532.88498803146,31.9152,31.9414,31.8824,31.8824,25532.885
2012-07-17 10:45:00,48.58,48.61,48.55,48.58,15616.094836429957,31.8824,31.9021,31.8627,31.8824,15616.0948
2012-07-17 10:50:00,48.59,48.66,48.58,48.66,10828.678901174057,31.8889,31.9349,31.8824,31.9349,10828.6789
2012-07-17 10:55:00,48.66,48.67,48.63,48.64,17325.886241878492,31.9349,31.9414,31.9152,31.9217,17325.8862
2012-07-17 11:00:00,48.65,48.67,48.63,48.67,12880.428587712298,31.9283,31.9414,31.9152,31.9414,12880.4286
2012-07-17 11:05:00,48.67,48.75,48.67,48.73,39211.21623161974,31.9414,31.9939,31.9414,31.9808,39211.2162
2012-07-17 11:10:00,48.72,48.77,48.72,48.73,7637.068277670124,31.9742,32.0071,31.9742,31.9808,7637.0683
2012-07-17 11:15:00,48.73,48.73,48.7,48.71,12652.45640031916,31.9808,31.9808,31.9611,31.9677,12652.4564
2012-07-17 11:20:00,48.7,48.76,48.7,48.75,9688.817964208369,31.9611,32.0005,31.9611,31.9939,9688.818
2012-07-17 11:25:00,48.75,48.78,48.72,48.72,10714.692807477488,31.9939,32.0136,31.9742,31.9742,10714.6928
2012-07-17 11:30:00,48.73,48.77,48.71,48.77,11398.609369656902,31.9808,32.0071,31.9677,32.0071,11398.6094
2012-07-17 11:35:00,48.77,48.93,48.76,48.91,18465.74717884418,32.0071,32.1121,32.0005,32.0989,18465.7472
2012-07-17 11:40:00,48.9,48.98,48.9,48.97,20973.4412401687,32.0924,32.1449,32.0924,32.1383,20973.4412
2012-07-17 11:45:00,48.96,48.98,48.94,48.96,11398.609369656902,32.1318,32.1449,32.1186,32.1318,11398.6094
2012-07-17 11:50:00,48.97,48.99,48.94,48.95,12994.414681408867,32.1383,32.1514,32.1186,32.1252,12994.4147
2012-07-17 11:55:00,48.95,49.02,48.94,49.02,22341.27436452753,32.1252,32.1711,32.1186,32.1711,22341.2744
2012-07-17 12:00:00,49.02,49.08,49.02,49.07,20175.53858429272,32.1711,32.2105,32.1711,32.2039,20175.5386
2012-07-17 12:05:00,49.07,49.12,49.07,49.11,24051.065769976063,32.2039,32.2368,32.2039,32.2302,24051.0658
2012-07-17 12:10:00,49.11,49.13,49.08,49.09,12196.512025532886,32.2302,32.2433,32.2105,32.2171,12196.512
2012-07-17 12:15:00,49.09,49.15,49.09,49.15,13336.372962498575,32.2171,32.2565,32.2171,32.2565,13336.373
2012-07-17 12:20:00,49.14,49.18,49.14,49.17,18237.77499145104,32.2499,32.2761,32.2499,32.2696,18237.775
2012-07-17 12:25:00,49.17,49.19,49.16,49.17,16641.969679699076,32.2696,32.2827,32.263,32.2696,16641.9697
2012-07-17 12:30:00,49.17,49.22,49.17,49.18,16072.039211216232,32.2696,32.3024,32.2696,32.2761,16072.0392
2012-07-17 12:35:00,49.18,49.2,49.16,49.16,6839.165621794141,32.2761,32.2893,32.263,32.263,6839.1656
2012-07-17 12:40:00,49.16,49.16,49.15,49.16,7067.137809187279,32.263,32.263,32.2565,32.263,7067.1378
2012-07-17 12:45:00,49.16,49.19,49.13,49.13,36817.5082639918,32.263,32.2827,32.2433,32.2433,36817.5083
2012-07-17 12:50:00,49.14,49.17,49.14,49.15,16641.969679699076,32.2499,32.2696,32.2499,32.2565,16641.9697
2012-07-17 12:55:00,49.15,49.16,49.07,49.07,13906.30343098142,32.2565,32.263,32.2039,32.2039,13906.3034
2012-07-17 13:00:00,49.08,49.09,49.05,49.09,6269.235153311296,32.2105,32.2171,32.1908,32.2171,6269.2352
2012-07-17 13:05:00,49.09,49.09,49.07,49.08,7181.123902883848,32.2171,32.2171,32.2039,32.2105,7181.1239
2012-07-17 13:10:00,49.08,49.1,49.08,49.09,6155.249059614727,32.2105,32.2236,32.2105,32.2171,6155.2491
2012-07-17 13:15:00,49.09,49.11,49.08,49.09,19605.60811580987,32.2171,32.2302,32.2105,32.2171,19605.6081
2012-07-17 13:20:00,49.09,49.16,49.06,49.16,14818.192180553971,32.2171,32.263,32.1974,32.263,14818.1922
2012-07-17 13:25:00,49.16,49.21,49.15,49.18,19719.59420950644,32.263,32.2958,32.2565,32.2761,19719.5942
2012-07-17 13:30:00,49.18,49.23,49.17,49.21,15730.080930126524,32.2761,32.309,32.2696,32.2958,15730.0809
2012-07-17 13:35:00,49.2,49.21,49.19,49.19,7067.137809187279,32.2893,32.2958,32.2827,32.2827,7067.1378
2012-07-17 13:40:00,49.19,49.23,49.19,49.23,14134.27561837456,32.2827,32.309,32.2827,32.309,14134.2756
2012-07-17 13:45:00,49.23,49.23,49.21,49.22,10486.72062008435,32.309,32.309,32.2958,32.3024,10486.7206
2012-07-17 13:50:00,49.21,49.22,49.18,49.2,21087.427333865267,32.2958,32.3024,32.2761,32.2893,21087.4273
2012-07-17 13:55:00,49.21,49.23,49.18,49.22,24165.05186367264,32.2958,32.309,32.2761,32.3024,24165.0519
2012-07-17 14:00:00,49.23,49.27,49.23,49.26,12766.44249401573,32.309,32.3352,32.309,32.3286,12766.4425
2012-07-17 14:05:00,49.26,49.3,49.26,49.3,33739.88373418443,32.3286,32.3549,32.3286,32.3549,33739.8837
2012-07-17 14:10:00,49.3,49.32,49.3,49.32,16527.98358600251,32.3549,32.368,32.3549,32.368,16527.9836
2012-07-17 14:15:00,49.31,49.32,49.28,49.28,13792.317337284852,32.3615,32.368,32.3418,32.3418,13792.3173
2012-07-17 14:20:00,49.28,49.31,49.28,49.3,12082.525931836317,32.3418,32.3615,32.3418,32.3549,12082.5259
2012-07-17 14:25:00,49.3,49.32,49.25,49.32,24620.99623845891,32.3549,32.368,32.3221,32.368,24620.9962
2012-07-17 14:30:00,49.32,49.35,49.28,49.31,54257.38059956685,32.368,32.3877,32.3418,32.3615,54257.3806
2012-07-17 14:35:00,49.32,49.33,49.28,49.28,9802.804057904936,32.368,32.3746,32.3418,32.3418,9802.8041
2012-07-17 14:40:00,49.29,49.3,49.27,49.29,10828.678901174057,32.3483,32.3549,32.3352,32.3483,10828.6789
2012-07-17 14:45:00,49.28,49.3,49.25,49.26,14362.247805767696,32.3418,32.3549,32.3221,32.3286,14362.2478
2012-07-17 14:50:00,49.27,49.28,49.26,49.26,9004.901402028952,32.3352,32.3418,32.3286,32.3286,9004.9014
2012-07-17 14:55:00,49.27,49.3,49.26,49.29,23937.079676279493,32.3352,32.3549,32.3286,32.3483,23937.0797
2012-07-17 15:00:00,49.27,49.28,49.23,49.23,16186.0253049128,32.3352,32.3418,32.309,32.309,16186.0253
2012-07-17 15:05:00,49.23,49.24,49.19,49.2,22455.260458224097,32.309,32.3155,32.2827,32.2893,22455.2605
2012-07-17 15:10:00,49.2,49.22,49.16,49.16,36589.536076598655,32.2893,32.3024,32.263,32.263,36589.5361
2012-07-17 15:15:00,49.16,49.21,49.16,49.21,25760.8571754246,32.263,32.2958,32.263,32.2958,25760.8572
2012-07-17 15:20:00,49.19,49.2,49.18,49.2,10942.664994870624,32.2827,32.2893,32.2761,32.2893,10942.665
2012-07-17 15:25:00,49.2,49.21,49.13,49.15,21201.41342756184,32.2893,32.2958,32.2433,32.2565,21201.4134
2012-07-17 15:30:00,49.13,49.18,49.13,49.17,19605.60811580987,32.2433,32.2761,32.2433,32.2696,19605.6081
2012-07-17 15:35:00,49.16,49.17,49.05,49.05,28382.537330445684,32.263,32.2696,32.1908,32.1908,28382.5373
2012-07-17 15:40:00,49.06,49.11,49.06,49.08,38641.2857631369,32.1974,32.2302,32.1974,32.2105,38641.2858
2012-07-17 15:45:00,49.08,49.17,49.08,49.15,39553.17451270945,32.2105,32.2696,32.2105,32.2565,39553.1745
2012-07-17 15:50:00,49.14,49.2,49.13,49.14,61210.53231505757,32.2499,32.2893,32.2433,32.2499,61210.5323
2012-07-17 15:55:00,49.14,49.18,49.13,49.17,81500.05699304685,32.2499,32.2761,32.2433,32.2696,81500.057
2012-07-18 09:30:00,49.12,49.22,49.03,49.22,24962.954519548617,32.2368,32.3024,32.1777,32.3024,24962.9545
2012-07-18 09:35:00,49.23,49.26,49.16,49.19,24279.0379573692,32.309,32.3286,32.263,32.2827,24279.038
2012-07-18 09:40:00,49.2,49.32,49.18,49.27,25418.89889433489,32.2893,32.368,32.2761,32.3352,25418.8989
2012-07-18 09:45:00,49.28,49.4,49.27,49.39,26102.815456514305,32.3418,32.4205,32.3352,32.414,26102.8155
2012-07-18 09:50:00,49.4,49.5,49.37,49.47,22227.28827083096,32.4205,32.4862,32.4008,32.4665,22227.2883
2012-07-18 09:55:00,49.48,49.56,49.46,49.54,25988.82936281773,32.473,32.5255,32.4599,32.5124,25988.8294
2012-07-18 10:00:00,49.54,49.56,49.49,49.54,37615.410919867776,32.5124,32.5255,32.4796,32.5124,37615.4109
2012-07-18 10:05:00,49.54,49.54,49.48,49.51,23709.107488886355,32.5124,32.5124,32.473,32.4927,23709.1075
2012-07-18 10:10:00,49.51,49.52,49.46,49.48,22911.20483301037,32.4927,32.4993,32.4599,32.473,22911.2048
2012-07-18 10:15:00,49.48,49.49,49.43,49.44,16413.997492305938,32.473,32.4796,32.4402,32.4468,16413.9975
2012-07-18 10:20:00,49.44,49.5,49.43,49.47,32486.03670352217,32.4468,32.4862,32.4402,32.4665,32486.0367
2012-07-18 10:25:00,49.46,49.51,49.46,49.51,16072.039211216232,32.4599,32.4927,32.4599,32.4927,16072.0392
2012-07-18 10:30:00,49.52,49.54,49.43,49.44,24507.01014476234,32.4993,32.5124,32.4402,32.4468,24507.0101
2012-07-18 10:35:00,49.44,49.52,49.44,49.52,28496.52342414225,32.4468,32.4993,32.4468,32.4993,28496.5234
2012-07-18 10:40:00,49.52,49.57,49.52,49.57,16641.969679699076,32.4993,32.5321,32.4993,32.5321,16641.9697
2012-07-18 10:45:00,49.56,49.57,49.54,49.55,10942.664994870624,32.5255,32.5321,32.5124,32.519,10942.665
2012-07-18 10:50:00,49.57,49.6,49.56,49.59,35563.661233329534,32.5321,32.5518,32.5255,32.5452,35563.6612
2012-07-18 10:55:00,49.6,49.63,49.6,49.61,13906.30343098142,32.5518,32.5715,32.5518,32.5583,13906.3034
2012-07-18 11:00:00,49.6,49.62,49.56,49.56,21543.371708651543,32.5518,32.5649,32.5255,32.5255,21543.3717
2012-07-18 11:05:00,49.56,49.56,49.49,49.5,11170.637182263765,32.5255,32.5255,32.4796,32.4862,11170.6372
2012-07-18 11:10:00,49.51,49.55,49.51,49.54,31688.13404764619,32.4927,32.519,32.4927,32.5124,31688.134
2012-07-18 11:15:00,49.53,49.58,49.53,49.57,11740.567650746609,32.5058,32.5387,32.5058,32.5321,11740.5677
2012-07-18 11:20:00,49.57,49.61,49.56,49.6,13336.372962498575,32.5321,32.5583,32.5255,32.5518,13336.373
2012-07-18 11:25:00,49.6,49.6,49.58,49.6,10486.72062008435,32.5518,32.5518,32.5387,32.5518,10486.7206
2012-07-18 11:30:00,49.6,49.66,49.6,49.65,8890.915308332384,32.5518,32.5912,32.5518,32.5846,8890.9153
2012-07-18 11:35:00,49.66,49.69,49.64,49.65,37957.36920095748,32.5912,32.6108,32.578,32.5846,37957.3692
2012-07-18 11:40:00,49.64,49.69,49.63,49.69,24051.065769976063,32.578,32.6108,32.5715,32.6108,24051.0658
2012-07-18 11:45:00,49.69,49.72,49.68,49.7,32941.98107830845,32.6108,32.6305,32.6043,32.6174,32941.9811
2012-07-18 11:50:00,49.7,49.77,49.7,49.73,28268.55123674912,32.6174,32.6633,32.6174,32.6371,28268.5512
2012-07-18 11:55:00,49.73,49.74,49.72,49.73,13678.331243588282,32.6371,32.6437,32.6305,32.6371,13678.3312
2012-07-18 12:00:00,49.73,49.77,49.73,49.75,16413.997492305938,32.6371,32.6633,32.6371,32.6502,16413.9975
2012-07-18 12:05:00,49.76,49.84,49.76,49.83,35107.71685854326,32.6568,32.7093,32.6568,32.7027,35107.7169
2012-07-18 12:10:00,49.84,49.88,49.83,49.85,13792.317337284852,32.7093,32.7355,32.7027,32.7159,13792.3173
2012-07-18 12:15:00,49.84,49.87,49.83,49.86,12652.45640031916,32.7093,32.729,32.7027,32.7224,12652.4564
2012-07-18 12:20:00,49.86,49.9,49.86,49.87,22911.20483301037,32.7224,32.7487,32.7224,32.729,22911.2048
2012-07-18 12:25:00,49.87,49.89,49.87,49.87,11740.567650746609,32.729,32.7421,32.729,32.729,11740.5677
2012-07-18 12:30:00,49.87,49.9,49.86,49.86,25646.87108172803,32.729,32.7487,32.7224,32.7224,25646.8711
2012-07-18 12:35:00,49.86,49.86,49.8,49.8,12424.484212926023,32.7224,32.7224,32.683,32.683,12424.4842
2012-07-18 12:40:00,49.8,49.82,49.79,49.82,7865.040465063263,32.683,32.6962,32.6765,32.6962,7865.0405
2012-07-18 12:45:00,49.83,49.84,49.8,49.82,12766.44249401573,32.7027,32.7093,32.683,32.6962,12766.4425
2012-07-18 12:50:00,49.81,49.85,49.8,49.85,10600.70671378092,32.6896,32.7159,32.683,32.7159,10600.7067
2012-07-18 12:55:00,49.85,49.87,49.85,49.87,12880.428587712298,32.7159,32.729,32.7159,32.729,12880.4286
2012-07-18 13:00:00,49.87,49.87,49.84,49.86,15844.067023823094,32.729,32.729,32.7093,32.7224,15844.067
2012-07-18 13:05:00,49.85,49.91,49.85,49.87,132565.82696910977,32.7159,32.7552,32.7159,32.729,132565.827
2012-07-18 13:10:00,49.87,49.9,49.87,49.9,13792.317337284852,32.729,32.7487,32.729,32.7487,13792.3173
2012-07-18 13:15:00,49.9,49.92,49.89,49.91,12766.44249401573,32.7487,32.7618,32.7421,32.7552,12766.4425
2012-07-18 13:20:00,49.91,49.94,49.91,49.93,15730.080930126524,32.7552,32.7749,32.7552,32.7684,15730.0809
2012-07-18 13:25:00,49.93,49.94,49.91,49.91,16641.969679699076,32.7684,32.7749,32.7552,32.7552,16641.9697
2012-07-18 13:30:00,49.91,49.92,49.87,49.87,16300.01139860937,32.7552,32.7618,32.729,32.729,16300.0114
2012-07-18 13:35:00,49.87,49.91,49.87,49.87,13108.400775105438,32.729,32.7552,32.729,32.729,13108.4008
2012-07-18 13:40:00,49.88,49.92,49.88,49.91,18351.761085147613,32.7355,32.7618,32.7355,32.7552,18351.7611
2012-07-18 13:45:00,49.91,49.93,49.91,49.91,5471.332497435313,32.7552,32.7684,32.7552,32.7552,5471.3325
2012-07-18 13:50:00,49.91,49.92,49.86,49.88,25418.89889433489,32.7552,32.7618,32.7224,32.7355,25418.8989
2012-07-18 13:55:00,49.88,49.9,49.86,49.87,18351.761085147613,32.7355,32.7487,32.7224,32.729,18351.7611
2012-07-18 14:00:00,49.88,49.92,49.87,49.9,11968.539838139746,32.7355,32.7618,32.729,32.7487,11968.5398
2012-07-18 14:05:00,49.9,49.93,49.89,49.91,19491.6220221133,32.7487,32.7684,32.7421,32.7552,19491.622
2012-07-18 14:10:00,49.9,49.93,49.89,49.93,14134.27561837456,32.7487,32.7684,32.7421,32.7684,14134.2756
2012-07-18 14:15:00,49.93,49.95,49.92,49.94,14020.28952467799,32.7684,32.7815,32.7618,32.7749,14020.2895
2012-07-18 14:20:00,49.95,49.98,49.95,49.98,37387.43873247464,32.7815,32.8012,32.7815,32.8012,37387.4387
2012-07-18 14:25:00,49.98,49.98,49.94,49.94,17781.830616664767,32.8012,32.8012,32.7749,32.7749,17781.8306
2012-07-18 14:30:00,49.94,49.96,49.93,49.94,41604.92419924769,32.7749,32.788,32.7684,32.7749,41604.9242
2012-07-18 14:35:00,49.94,49.94,49.9,49.9,19719.59420950644,32.7749,32.7749,32.7487,32.7487,19719.5942
2012-07-18 14:40:00,49.91,49.92,49.81,49.84,32827.99498461188,32.7552,32.7618,32.6896,32.7093,32827.995
2012-07-18 14:45:00,49.84,49.87,49.83,49.87,19719.59420950644,32.7093,32.729,32.7027,32.729,19719.5942
2012-07-18 14:50:00,49.86,49.87,49.84,49.86,32030.092328735893,32.7224,32.729,32.7093,32.7224,32030.0923
2012-07-18 14:55:00,49.86,49.87,49.84,49.85,18693.71936623732,32.7224,32.729,32.7093,32.7159,18693.7194
2012-07-18 15:00:00,49.86,49.87,49.85,49.87,20289.524677989284,32.7224,32.729,32.7159,32.729,20289.5247
2012-07-18 15:05:00,49.86,49.89,49.85,49.89,31346.17576655648,32.7224,32.7421,32.7159,32.7421,31346.1758
2012-07-18 15:10:00,49.88,49.94,49.87,49.94,22911.20483301037,32.7355,32.7749,32.729,32.7749,22911.2048
2012-07-18 15:15:00,49.93,49.93,49.9,49.93,16755.955773395646,32.7684,32.7684,32.7487,32.7684,16755.9558
2012-07-18 15:20:00,49.94,49.98,49.93,49.94,32030.092328735893,32.7749,32.8012,32.7684,32.7749,32030.0923
2012-07-18 15:25:00,49.94,49.94,49.91,49.93,21885.32998974125,32.7749,32.7749,32.7552,32.7684,21885.33
2012-07-18 15:30:00,49.94,49.97,49.92,49.92,31688.13404764619,32.7749,32.7946,32.7618,32.7618,31688.134
2012-07-18 15:35:00,49.93,49.94,49.9,49.9,30434.28701698393,32.7684,32.7749,32.7487,32.7487,30434.287
2012-07-18 15:40:00,49.9,49.92,49.88,49.9,38641.2857631369,32.7487,32.7618,32.7355,32.7487,38641.2858
2012-07-18 15:45:00,49.89,49.9,49.83,49.87,62008.43497093354,32.7421,32.7487,32.7027,32.729,62008.435
2012-07-18 15:50:00,49.87,49.87,49.8,49.82,83209.84839849538,32.729,32.729,32.683,32.6962,83209.8484
2012-07-18 15:55:00,49.81,49.9,49.81,49.89,129716.17462669556,32.6896,32.7487,32.6896,32.7421,129716.1746
2012-07-19 09:30:00,49.79,49.87,49.55,49.77,80132.22386868802,32.6765,32.729,32.519,32.6633,80132.2239
2012-07-19 09:35:00,49.77,49.94,49.77,49.88,30662.259204377067,32.6633,32.7749,32.6633,32.7355,30662.2592
2012-07-19 09:40:00,49.89,49.95,49.87,49.95,15160.15046164368,32.7421,32.7815,32.729,32.7815,15160.1505
2012-07-19 09:45:00,49.95,49.95,49.81,49.81,18807.705459933888,32.7815,32.7815,32.6896,32.6896,18807.7055
2012-07-19 09:50:00,49.82,49.9,49.82,49.88,15274.136555340248,32.6962,32.7487,32.6962,32.7355,15274.1366
2012-07-19 09:55:00,49.89,49.89,49.85,49.87,10372.73452638778,32.7421,32.7421,32.7159,32.729,10372.7345
2012-07-19 10:00:00,49.86,49.87,49.74,49.83,43656.67388578594,32.7224,32.729,32.6437,32.7027,43656.6739
2012-07-19 10:05:00,49.83,49.83,49.71,49.75,24165.05186367264,32.7027,32.7027,32.624,32.6502,24165.0519
2012-07-19 10:10:00,49.74,49.75,49.66,49.73,29294.42608001824,32.6437,32.6502,32.5912,32.6371,29294.4261
2012-07-19 10:15:00,49.73,49.75,49.69,49.73,23481.135301493217,32.6371,32.6502,32.6108,32.6371,23481.1353
2012-07-19 10:20:00,49.73,49.79,49.73,49.73,54371.36669326342,32.6371,32.6765,32.6371,32.6371,54371.3667
2012-07-19 10:25:00,49.73,49.74,49.7,49.73,24051.065769976063,32.6371,32.6437,32.6174,32.6371,24051.0658
2012-07-19 10:30:00,49.73,49.76,49.73,49.73,24393.02405106577,32.6371,32.6568,32.6371,32.6371,24393.0241
2012-07-19 10:35:00,49.73,49.73,49.69,49.72,29180.439986321668,32.6371,32.6371,32.6108,32.6305,29180.44
2012-07-19 10:40:00,49.71,49.74,49.69,49.73,23139.17702040352,32.624,32.6437,32.6108,32.6371,23139.177
2012-07-19 10:45:00,49.73,49.74,49.72,49.73,24279.0379573692,32.6371,32.6437,32.6305,32.6371,24279.038
2012-07-19 10:50:00,49.73,49.73,49.71,49.72,10828.678901174057,32.6371,32.6371,32.624,32.6305,10828.6789
2012-07-19 10:55:00,49.71,49.73,49.69,49.69,10600.70671378092,32.624,32.6371,32.6108,32.6108,10600.7067
2012-07-19 11:00:00,49.7,49.74,49.7,49.73,35107.71685854326,32.6174,32.6437,32.6174,32.6371,35107.7169
2012-07-19 11:05:00,49.73,49.73,49.71,49.73,9574.831870511798,32.6371,32.6371,32.624,32.6371,9574.8319
2012-07-19 11:10:00,49.73,49.74,49.7,49.71,9802.804057904936,32.6371,32.6437,32.6174,32.624,9802.8041
2012-07-19 11:15:00,49.72,49.72,49.7,49.71,8206.998746152969,32.6305,32.6305,32.6174,32.624,8206.9987
2012-07-19 11:20:00,49.71,49.73,49.71,49.72,10600.70671378092,32.624,32.6371,32.624,32.6305,10600.7067
2012-07-19 11:25:00,49.72,49.73,49.7,49.72,5813.29077852502,32.6305,32.6371,32.6174,32.6305,5813.2908
2012-07-19 11:30:00,49.72,49.74,49.72,49.73,24620.99623845891,32.6305,32.6437,32.6305,32.6371,24620.9962
2012-07-19 11:35:00,49.73,49.74,49.73,49.73,25874.843269121167,32.6371,32.6437,32.6371,32.6371,25874.8433
2012-07-19 11:40:00,49.73,49.75,49.71,49.72,12196.512025532886,32.6371,32.6502,32.624,32.6305,12196.512
2012-07-19 11:45:00,49.71,49.72,49.66,49.71,22797.218739313805,32.624,32.6305,32.5912,32.624,22797.2187
2012-07-19 11:50:00,49.73,49.78,49.72,49.75,13792.317337284852,32.6371,32.6699,32.6305,32.6502,13792.3173
2012-07-19 11:55:00,49.75,49.79,49.74,49.76,18009.802804057905,32.6502,32.6765,32.6437,32.6568,18009.8028
2012-07-19 12:00:00,49.76,49.79,49.75,49.78,12310.498119229454,32.6568,32.6765,32.6502,32.6699,12310.4981
2012-07-19 12:05:00,49.79,49.8,49.77,49.78,16641.969679699076,32.6765,32.683,32.6633,32.6699,16641.9697
2012-07-19 12:10:00,49.78,49.79,49.73,49.75,27470.64858087313,32.6699,32.6765,32.6371,32.6502,27470.6486
2012-07-19 12:15:00,49.76,49.8,49.76,49.78,16641.969679699076,32.6568,32.683,32.6568,32.6699,16641.9697
2012-07-19 12:20:00,49.78,49.81,49.78,49.81,11398.609369656902,32.6699,32.6896,32.6699,32.6896,11398.6094
2012-07-19 12:25:00,49.8,49.85,49.8,49.8,11740.567650746609,32.683,32.7159,32.683,32.683,11740.5677
2012-07-19 12:30:00,49.8,49.8,49.79,49.79,11284.623275960334,32.683,32.683,32.6765,32.6765,11284.6233
2012-07-19 12:35:00,49.8,49.81,49.76,49.77,44454.57654166192,32.683,32.6896,32.6568,32.6633,44454.5765
2012-07-19 12:40:00,49.78,49.79,49.76,49.78,14704.206086857404,32.6699,32.6765,32.6568,32.6699,14704.2061
2012-07-19 12:45:00,49.77,49.8,49.76,49.79,7523.082183973555,32.6633,32.683,32.6568,32.6765,7523.0822
2012-07-19 12:50:00,49.78,49.78,49.77,49.78,4787.415935255899,32.6699,32.6699,32.6633,32.6699,4787.4159
2012-07-19 12:55:00,49.78,49.8,49.74,49.77,21315.399521258405,32.6699,32.683,32.6437,32.6633,21315.3995
2012-07-19 13:00:00,49.76,49.8,49.76,49.78,12082.525931836317,32.6568,32.683,32.6568,32.6699,12082.5259
2012-07-19 13:05:00,49.78,49.8,49.78,49.78,10714.692807477488,32.6699,32.683,32.6699,32.6699,10714.6928
2012-07-19 13:10:00,49.78,49.8,49.78,49.79,9232.87358942209,32.6699,32.683,32.6699,32.6765,9232.8736
2012-07-19 13:15:00,49.79,49.81,49.78,49.78,11398.609369656902,32.6765,32.6896,32.6699,32.6699,11398.6094
2012-07-19 13:20:00,49.77,49.82,49.77,49.8,12082.525931836317,32.6633,32.6962,32.6633,32.683,12082.5259
2012-07-19 13:25:00,49.8,49.81,49.76,49.76,15958.053117519665,32.683,32.6896,32.6568,32.6568,15958.0531
2012-07-19 13:30:00,49.76,49.77,49.7,49.7,22683.23264561724,32.6568,32.6633,32.6174,32.6174,22683.2326
2012-07-19 13:35:00,49.71,49.71,49.52,49.53,84349.70933546107,32.624,32.624,32.4993,32.5058,84349.7093
2012-07-19 13:40:00,49.53,49.54,49.43,49.44,93126.63855009688,32.5058,32.5124,32.4402,32.4468,93126.6386
2012-07-19 13:45:00,49.43,49.47,49.37,49.46,76598.65496409438,32.4402,32.4665,32.4008,32.4599,76598.655
2012-07-19 13:50:00,49.46,49.46,49.37,49.39,33739.88373418443,32.4599,32.4599,32.4008,32.414,33739.8837
2012-07-19 13:55:00,49.38,49.43,49.31,49.37,70329.41981078309,32.4074,32.4402,32.3615,32.4008,70329.4198
2012-07-19 14:00:00,49.39,49.49,49.38,49.49,14248.261712071127,32.414,32.4796,32.4074,32.4796,14248.2617
2012-07-19 14:05:00,49.5,49.54,49.46,49.53,16641.969679699076,32.4862,32.5124,32.4599,32.5058,16641.9697
2012-07-19 14:10:00,49.52,49.57,49.51,49.55,13222.386868802008,32.4993,32.5321,32.4927,32.519,13222.3869
2012-07-19 14:15:00,49.55,49.56,49.54,49.56,6839.165621794141,32.519,32.5255,32.5124,32.5255,6839.1656
2012-07-19 14:20:00,49.55,49.58,49.52,49.54,17325.886241878492,32.519,32.5387,32.4993,32.5124,17325.8862
2012-07-19 14:25:00,49.53,49.57,49.51,49.54,12310.498119229454,32.5058,32.5321,32.4927,32.5124,12310.4981
2012-07-19 14:30:00,49.54,49.59,49.52,49.59,17211.90014818192,32.5124,32.5452,32.4993,32.5452,17211.9001
2012-07-19 14:35:00,49.59,49.7,49.59,49.67,26786.73201869372,32.5452,32.6174,32.5452,32.5977,26786.732
2012-07-19 14:40:00,49.67,49.68,49.65,49.67,14818.192180553971,32.5977,32.6043,32.5846,32.5977,14818.1922
2012-07-19 14:45:00,49.68,49.69,49.66,49.67,9802.804057904936,32.6043,32.6108,32.5912,32.5977,9802.8041
2012-07-19 14:50:00,49.66,49.67,49.65,49.66,12082.525931836317,32.5912,32.5977,32.5846,32.5912,12082.5259
2012-07-19 14:55:00,49.66,49.7,49.65,49.69,22455.260458224097,32.5912,32.6174,32.5846,32.6108,22455.2605
2012-07-19 15:00:00,49.69,49.71,49.65,49.65,25646.87108172803,32.6108,32.624,32.5846,32.5846,25646.8711
2012-07-19 15:05:00,49.66,49.68,49.66,49.68,14362.247805767696,32.5912,32.6043,32.5912,32.6043,14362.2478
2012-07-19 15:10:00,49.69,49.72,49.66,49.7,20403.51077168585,32.6108,32.6305,32.5912,32.6174,20403.5108
2012-07-19 15:15:00,49.7,49.73,49.7,49.71,25760.8571754246,32.6174,32.6371,32.6174,32.624,25760.8572
2012-07-19 15:20:00,49.71,49.73,49.64,49.64,36133.59170181238,32.624,32.6371,32.578,32.578,36133.5917
2012-07-19 15:25:00,49.64,49.65,49.58,49.59,36247.57779550895,32.578,32.5846,32.5387,32.5452,36247.5778
2012-07-19 15:30:00,49.58,49.6,49.58,49.59,30890.231391770205,32.5387,32.5518,32.5387,32.5452,30890.2314
2012-07-19 15:35:00,49.59,49.64,49.58,49.63,40579.04935597857,32.5452,32.578,32.5387,32.5715,40579.0494
2012-07-19 15:40:00,49.63,49.66,49.62,49.62,65997.94825031346,32.5715,32.5912,32.5649,32.5649,65997.9483
2012-07-19 15:45:00,49.62,49.64,49.61,49.62,52889.547475208026,32.5649,32.578,32.5583,32.5649,52889.5475
2012-07-19 15:50:00,49.62,49.65,49.54,49.55,87883.27824005471,32.5649,32.5846,32.5124,32.519,87883.2782
2012-07-19 15:55:00,49.55,49.58,49.55,49.56,140316.88134047645,32.519,32.5387,32.519,32.5255,140316.8813
2012-07-20 09:30:00,49.61,49.61,49.13,49.5,505072.3811694973,32.5583,32.5583,32.2433,32.4862,505072.3812
2012-07-20 09:35:00,49.51,49.54,49.43,49.51,38299.32748204719,32.4927,32.5124,32.4402,32.4927,38299.3275
2012-07-20 09:40:00,49.5,49.53,49.3,49.33,31574.147953949618,32.4862,32.5058,32.3549,32.3746,31574.148
2012-07-20 09:45:00,49.35,49.37,49.27,49.35,22683.23264561724,32.3877,32.4008,32.3352,32.3877,22683.2326
2012-07-20 09:50:00,49.37,49.39,49.32,49.36,15046.16436794711,32.4008,32.414,32.368,32.3943,15046.1644
2012-07-20 09:55:00,49.36,49.43,49.29,49.41,13450.359056195144,32.3943,32.4402,32.3483,32.4271,13450.3591
2012-07-20 10:00:00,49.4,49.54,49.38,49.53,40579.04935597857,32.4205,32.5124,32.4074,32.5058,40579.0494
2012-07-20 10:05:00,49.53,49.58,49.49,49.58,33739.88373418443,32.5058,32.5387,32.4796,32.5387,33739.8837
2012-07-20 10:10:00,49.57,49.62,49.53,49.6,21885.32998974125,32.5321,32.5649,32.5058,32.5518,21885.33
2012-07-20 10:15:00,49.58,49.59,49.51,49.55,19833.58030320301,32.5387,32.5452,32.4927,32.519,19833.5803
2012-07-20 10:20:00,49.55,49.58,49.52,49.55,39211.21623161974,32.519,32.5387,32.4993,32.519,39211.2162
2012-07-20 10:25:00,49.57,49.63,49.56,49.61,50723.811694973214,32.5321,32.5715,32.5255,32.5583,50723.8117
2012-07-20 10:30:00,49.62,49.63,49.57,49.58,56309.13028610509,32.5649,32.5715,32.5321,32.5387,56309.1303
2012-07-20 10:35:00,49.58,49.59,49.51,49.54,22227.28827083096,32.5387,32.5452,32.4927,32.5124,22227.2883
2012-07-20 10:40:00,49.54,49.55,49.5,49.51,20175.53858429272,32.5124,32.519,32.4862,32.4927,20175.5386
2012-07-20 10:45:00,49.51,49.52,49.45,49.47,19491.6220221133,32.4927,32.4993,32.4533,32.4665,19491.622
2012-07-20 10:50:00,49.46,49.57,49.46,49.57,28040.57904935598,32.4599,32.5321,32.4599,32.5321,28040.579
2012-07-20 10:55:00,49.56,49.59,49.56,49.58,8662.943120939246,32.5255,32.5452,32.5255,32.5387,8662.9431
2012-07-20 11:00:00,49.58,49.65,49.51,49.61,31004.21748546677,32.5387,32.5846,32.4927,32.5583,31004.2175
2012-07-20 11:05:00,49.62,49.67,49.62,49.62,13336.372962498575,32.5649,32.5977,32.5649,32.5649,13336.373
2012-07-20 11:10:00,49.64,49.64,49.53,49.53,24393.02405106577,32.578,32.578,32.5058,32.5058,24393.0241
2012-07-20 11:15:00,49.54,49.63,49.51,49.51,45366.46529123447,32.5124,32.5715,32.4927,32.4927,45366.4653
2012-07-20 11:20:00,49.51,49.56,49.5,49.55,17211.90014818192,32.4927,32.5255,32.4862,32.519,17211.9001
2012-07-20 11:25:00,49.55,49.56,49.51,49.51,12994.414681408867,32.519,32.5255,32.4927,32.4927,12994.4147
2012-07-20 11:30:00,49.52,49.52,49.45,49.45,9802.804057904936,32.4993,32.4993,32.4533,32.4533,9802.8041
2012-07-20 11:35:00,49.45,49.53,49.45,49.53,17781.830616664767,32.4533,32.5058,32.4533,32.5058,17781.8306
2012-07-20 11:40:00,49.52,49.52,49.48,49.48,9916.790151601504,32.4993,32.4993,32.473,32.473,9916.7902
2012-07-20 11:45:00,49.48,49.57,49.44,49.57,23937.079676279493,32.473,32.5321,32.4468,32.5321,23937.0797
2012-07-20 11:50:00,49.57,49.58,49.51,49.51,18579.73327254075,32.5321,32.5387,32.4927,32.4927,18579.7333
2012-07-20 11:55:00,49.51,49.51,49.47,49.49,14818.192180553971,32.4927,32.4927,32.4665,32.4796,14818.1922
2012-07-20 12:00:00,49.48,49.48,49.44,49.45,11968.539838139746,32.473,32.473,32.4468,32.4533,11968.5398
2012-07-20 12:05:00,49.45,49.45,49.37,49.38,14134.27561837456,32.4533,32.4533,32.4008,32.4074,14134.2756
2012-07-20 12:10:00,49.38,49.41,49.35,49.38,19263.649834720163,32.4074,32.4271,32.3877,32.4074,19263.6498
2012-07-20 12:15:00,49.38,49.43,49.38,49.38,11170.637182263765,32.4074,32.4402,32.4074,32.4074,11170.6372
2012-07-20 12:20:00,49.38,49.38,49.36,49.37,9346.85968311866,32.4074,32.4074,32.3943,32.4008,9346.8597
2012-07-20 12:25:00,49.37,49.4,49.36,49.36,8776.929214635815,32.4008,32.4205,32.3943,32.3943,8776.9292
2012-07-20 12:30:00,49.37,49.37,49.31,49.32,9916.790151601504,32.4008,32.4008,32.3615,32.368,9916.7902
2012-07-20 12:35:00,49.3,49.32,49.28,49.32,6155.249059614727,32.3549,32.368,32.3418,32.368,6155.2491
2012-07-20 12:40:00,49.31,49.35,49.31,49.33,11398.609369656902,32.3615,32.3877,32.3615,32.3746,11398.6094
2012-07-20 12:45:00,49.34,49.35,49.33,49.34,14704.206086857404,32.3811,32.3877,32.3746,32.3811,14704.2061
2012-07-20 12:50:00,49.34,49.37,49.33,49.36,19491.6220221133,32.3811,32.4008,32.3746,32.3943,19491.622
2012-07-20 12:55:00,49.36,49.4,49.35,49.38,23253.16311410008,32.3943,32.4205,32.3877,32.4074,23253.1631
2012-07-20 13:00:00,49.4,49.41,49.39,49.39,16300.01139860937,32.4205,32.4271,32.414,32.414,16300.0114
2012-07-20 13:05:00,49.39,49.4,49.36,49.36,21885.32998974125,32.414,32.4205,32.3943,32.3943,21885.33
2012-07-20 13:10:00,49.35,49.39,49.33,49.37,10486.72062008435,32.3877,32.414,32.3746,32.4008,10486.7206
2012-07-20 13:15:00,49.37,49.37,49.36,49.37,8548.957027242677,32.4008,32.4008,32.3943,32.4008,8548.957
2012-07-20 13:20:00,49.36,49.36,49.33,49.33,9346.85968311866,32.3943,32.3943,32.3746,32.3746,9346.8597
2012-07-20 13:25:00,49.33,49.37,49.33,49.35,20859.45514647213,32.3746,32.4008,32.3746,32.3877,20859.4551
2012-07-20 13:30:00,49.35,49.37,49.33,49.34,31802.120141342755,32.3877,32.4008,32.3746,32.3811,31802.1201
2012-07-20 13:35:00,49.34,49.37,49.34,49.37,6155.249059614727,32.3811,32.4008,32.3811,32.4008,6155.2491
2012-07-20 13:40:00,49.37,49.37,49.31,49.32,25190.926706941755,32.4008,32.4008,32.3615,32.368,25190.9267
2012-07-20 13:45:00,49.33,49.36,49.32,49.33,11740.567650746609,32.3746,32.3943,32.368,32.3746,11740.5677
2012-07-20 13:50:00,49.33,49.37,49.32,49.35,14932.178274250542,32.3746,32.4008,32.368,32.3877,14932.1783
2012-07-20 13:55:00,49.34,49.37,49.34,49.37,12538.470306622592,32.3811,32.4008,32.3811,32.4008,12538.4703
2012-07-20 14:00:00,49.37,49.42,49.36,49.4,10372.73452638778,32.4008,32.4336,32.3943,32.4205,10372.7345
2012-07-20 14:05:00,49.39,49.44,49.39,49.41,21201.41342756184,32.414,32.4468,32.414,32.4271,21201.4134
2012-07-20 14:10:00,49.41,49.41,49.38,49.39,18465.74717884418,32.4271,32.4271,32.4074,32.414,18465.7472
2012-07-20 14:15:00,49.39,49.39,49.36,49.37,11512.595463353471,32.414,32.414,32.3943,32.4008,11512.5955
2012-07-20 14:20:00,49.37,49.37,49.31,49.32,16300.01139860937,32.4008,32.4008,32.3615,32.368,16300.0114
2012-07-20 14:25:00,49.33,49.33,49.32,49.32,12310.498119229454,32.3746,32.3746,32.368,32.368,12310.4981
2012-07-20 14:30:00,49.32,49.33,49.3,49.33,16755.955773395646,32.368,32.3746,32.3549,32.3746,16755.9558
2012-07-20 14:35:00,49.32,49.32,49.29,49.3,19491.6220221133,32.368,32.368,32.3483,32.3549,19491.622
2012-07-20 14:40:00,49.3,49.3,49.27,49.29,11968.539838139746,32.3549,32.3549,32.3352,32.3483,11968.5398
2012-07-20 14:45:00,49.28,49.3,49.26,49.29,20175.53858429272,32.3418,32.3549,32.3286,32.3483,20175.5386
2012-07-20 14:50:00,49.3,49.3,49.29,49.3,10144.762338994642,32.3549,32.3549,32.3483,32.3549,10144.7623
2012-07-20 14:55:00,49.3,49.3,49.26,49.29,14932.178274250542,32.3549,32.3549,32.3286,32.3483,14932.1783
2012-07-20 15:00:00,49.29,49.29,49.24,49.26,17781.830616664767,32.3483,32.3483,32.3155,32.3286,17781.8306
2012-07-20 15:05:00,49.26,49.32,49.26,49.32,23367.14920779665,32.3286,32.368,32.3286,32.368,23367.1492
2012-07-20 15:10:00,49.32,49.36,49.29,49.3,53003.5335689046,32.368,32.3943,32.3483,32.3549,53003.5336
2012-07-20 15:15:00,49.29,49.32,49.29,49.31,21087.427333865267,32.3483,32.368,32.3483,32.3615,21087.4273
2012-07-20 15:20:00,49.32,49.34,49.31,49.34,18807.705459933888,32.368,32.3811,32.3615,32.3811,18807.7055
2012-07-20 15:25:00,49.34,49.34,49.3,49.3,27584.634674569705,32.3811,32.3811,32.3549,32.3549,27584.6347
2012-07-20 15:30:00,49.3,49.3,49.26,49.28,25190.926706941755,32.3549,32.3549,32.3286,32.3418,25190.9267
2012-07-20 15:35:00,49.27,49.33,49.27,49.33,48900.034195828106,32.3352,32.3746,32.3352,32.3746,48900.0342
2012-07-20 15:40:00,49.33,49.36,49.32,49.32,40921.00763706828,32.3746,32.3943,32.368,32.368,40921.0076
2012-07-20 15:45:00,49.33,49.35,49.29,49.3,56765.07466089137,32.3746,32.3877,32.3483,32.3549,56765.0747
2012-07-20 15:50:00,49.3,49.32,49.27,49.3,78080.47418214977,32.3549,32.368,32.3352,32.3549,78080.4742
2012-07-20 15:55:00,49.3,49.3,49.19,49.19,371822.63763820817,32.3549,32.3549,32.2827,32.2827,371822.6376
2012-07-23 09:30:00,48.48,48.58,48.23,48.3,59500.74090960903,31.8167,31.8824,31.6527,31.6986,59500.7409
2012-07-23 09:35:00,48.3,48.37,48.25,48.3,23253.16311410008,31.6986,31.7445,31.6658,31.6986,23253.1631
2012-07-23 09:40:00,48.3,48.36,48.24,48.27,29180.439986321668,31.6986,31.738,31.6592,31.6789,29180.44
2012-07-23 09:45:00,48.29,48.3,48.24,48.29,28154.565143052547,31.692,31.6986,31.6592,31.692,28154.5651
2012-07-23 09:50:00,48.29,48.3,48.19,48.23,31916.10623503933,31.692,31.6986,31.6264,31.6527,31916.1062
2012-07-23 09:55:00,48.22,48.26,48.2,48.26,31004.21748546677,31.6461,31.6724,31.633,31.6724,31004.2175
2012-07-23 10:00:00,48.26,48.3,48.22,48.23,27584.634674569705,31.6724,31.6986,31.6461,31.6527,27584.6347
2012-07-23 10:05:00,48.23,48.24,48.2,48.23,23823.09358258293,31.6527,31.6592,31.633,31.6527,23823.0936
2012-07-23 10:10:00,48.22,48.28,48.2,48.23,27698.62076826627,31.6461,31.6855,31.633,31.6527,27698.6208
2012-07-23 10:15:00,48.24,48.24,48.16,48.17,24620.99623845891,31.6592,31.6592,31.6067,31.6133,24620.9962
2012-07-23 10:20:00,48.18,48.2,48.15,48.18,25304.91280063832,31.6199,31.633,31.6002,31.6199,25304.9128
2012-07-23 10:25:00,48.17,48.2,48.15,48.16,20631.482959078992,31.6133,31.633,31.6002,31.6067,20631.483
2012-07-23 10:30:00,48.15,48.2,48.14,48.17,16186.0253049128,31.6002,31.633,31.5936,31.6133,16186.0253
2012-07-23 10:35:00,48.17,48.3,48.17,48.27,27926.59295565941,31.6133,31.6986,31.6133,31.6789,27926.593
2012-07-23 10:40:00,48.27,48.33,48.27,48.33,20973.4412401687,31.6789,31.7183,31.6789,31.7183,20973.4412
2012-07-23 10:45:00,48.34,48.34,48.29,48.31,30548.273110680497,31.7249,31.7249,31.692,31.7052,30548.2731
2012-07-23 10:50:00,48.31,48.33,48.27,48.3,22911.20483301037,31.7052,31.7183,31.6789,31.6986,22911.2048
2012-07-23 10:55:00,48.29,48.32,48.27,48.3,29864.356548501084,31.692,31.7117,31.6789,31.6986,29864.3565
2012-07-23 11:00:00,48.29,48.37,48.28,48.37,22227.28827083096,31.692,31.7445,31.6855,31.7445,22227.2883
2012-07-23 11:05:00,48.37,48.37,48.34,48.35,25418.89889433489,31.7445,31.7445,31.7249,31.7314,25418.8989
2012-07-23 11:10:00,48.36,48.37,48.31,48.32,21657.35780234812,31.738,31.7445,31.7052,31.7117,21657.3578
2012-07-23 11:15:00,48.31,48.35,48.25,48.25,19149.6637410236,31.7052,31.7314,31.6658,31.6658,19149.6637
2012-07-23 11:20:00,48.25,48.3,48.25,48.28,12310.498119229454,31.6658,31.6986,31.6658,31.6855,12310.4981
2012-07-23 11:25:00,48.29,48.35,48.28,48.35,7637.068277670124,31.692,31.7314,31.6855,31.7314,7637.0683
2012-07-23 11:30:00,48.34,48.36,48.31,48.32,14134.27561837456,31.7249,31.738,31.7052,31.7117,14134.2756
2012-07-23 11:35:00,48.32,48.33,48.21,48.24,22683.23264561724,31.7117,31.7183,31.6395,31.6592,22683.2326
2012-07-23 11:40:00,48.24,48.3,48.24,48.29,14020.28952467799,31.6592,31.6986,31.6592,31.692,14020.2895
2012-07-23 11:45:00,48.29,48.33,48.29,48.32,7751.054371366693,31.692,31.7183,31.692,31.7117,7751.0544
2012-07-23 11:50:00,48.34,48.43,48.34,48.42,21429.385614954976,31.7249,31.7839,31.7249,31.7774,21429.3856
2012-07-23 11:55:00,48.42,48.44,48.4,48.43,14704.206086857404,31.7774,31.7905,31.7642,31.7839,14704.2061
2012-07-23 12:00:00,48.43,48.46,48.42,48.44,14476.233899464263,31.7839,31.8036,31.7774,31.7905,14476.2339
2012-07-23 12:05:00,48.44,48.47,48.44,48.46,13108.400775105438,31.7905,31.8102,31.7905,31.8036,13108.4008
2012-07-23 12:10:00,48.47,48.5,48.44,48.44,21087.427333865267,31.8102,31.8299,31.7905,31.7905,21087.4273
2012-07-23 12:15:00,48.45,48.45,48.4,48.44,16072.039211216232,31.7971,31.7971,31.7642,31.7905,16072.0392
2012-07-23 12:20:00,48.43,48.48,48.43,48.47,9802.804057904936,31.7839,31.8167,31.7839,31.8102,9802.8041
2012-07-23 12:25:00,48.47,48.47,48.43,48.45,10600.70671378092,31.8102,31.8102,31.7839,31.7971,10600.7067
2012-07-23 12:30:00,48.44,48.51,48.43,48.51,22113.30217713439,31.7905,31.8364,31.7839,31.8364,22113.3022
2012-07-23 12:35:00,48.51,48.58,48.5,48.57,26900.71811239029,31.8364,31.8824,31.8299,31.8758,26900.7181
2012-07-23 12:40:00,48.57,48.59,48.55,48.58,18009.802804057905,31.8758,31.8889,31.8627,31.8824,18009.8028
2012-07-23 12:45:00,48.58,48.65,48.58,48.63,26786.73201869372,31.8824,31.9283,31.8824,31.9152,26786.732
2012-07-23 12:50:00,48.63,48.68,48.62,48.67,13678.331243588282,31.9152,31.948,31.9086,31.9414,13678.3312
2012-07-23 12:55:00,48.67,48.69,48.65,48.66,22227.28827083096,31.9414,31.9546,31.9283,31.9349,22227.2883
2012-07-23 13:00:00,48.66,48.67,48.62,48.64,15274.136555340248,31.9349,31.9414,31.9086,31.9217,15274.1366
2012-07-23 13:05:00,48.65,48.66,48.63,48.64,10942.664994870624,31.9283,31.9349,31.9152,31.9217,10942.665
2012-07-23 13:10:00,48.64,48.66,48.61,48.63,11512.595463353471,31.9217,31.9349,31.9021,31.9152,11512.5955
2012-07-23 13:15:00,48.63,48.67,48.62,48.65,16186.0253049128,31.9152,31.9414,31.9086,31.9283,16186.0253
2012-07-23 13:20:00,48.65,48.67,48.64,48.67,17211.90014818192,31.9283,31.9414,31.9217,31.9414,17211.9001
2012-07-23 13:25:00,48.66,48.68,48.66,48.67,6953.151715490711,31.9349,31.948,31.9349,31.9414,6953.1517
2012-07-23 13:30:00,48.66,48.71,48.66,48.69,17439.87233557506,31.9349,31.9677,31.9349,31.9546,17439.8723
2012-07-23 13:35:00,48.69,48.69,48.65,48.66,11398.609369656902,31.9546,31.9546,31.9283,31.9349,11398.6094
2012-07-23 13:40:00,48.66,48.66,48.63,48.65,11854.553744443176,31.9349,31.9349,31.9152,31.9283,11854.5537
2012-07-23 13:45:00,48.64,48.65,48.63,48.64,12538.470306622592,31.9217,31.9283,31.9152,31.9217,12538.4703
2012-07-23 13:50:00,48.64,48.66,48.63,48.66,21657.35780234812,31.9217,31.9349,31.9152,31.9349,21657.3578
2012-07-23 13:55:00,48.66,48.71,48.66,48.69,16072.039211216232,31.9349,31.9677,31.9349,31.9546,16072.0392
2012-07-23 14:00:00,48.69,48.71,48.67,48.69,23823.09358258293,31.9546,31.9677,31.9414,31.9546,23823.0936
2012-07-23 14:05:00,48.69,48.74,48.68,48.73,38185.34138835062,31.9546,31.9874,31.948,31.9808,38185.3414
2012-07-23 14:10:00,48.73,48.75,48.71,48.72,12994.414681408867,31.9808,31.9939,31.9677,31.9742,12994.4147
2012-07-23 14:15:00,48.71,48.72,48.68,48.69,14134.27561837456,31.9677,31.9742,31.948,31.9546,14134.2756
2012-07-23 14:20:00,48.69,48.69,48.66,48.66,20403.51077168585,31.9546,31.9546,31.9349,31.9349,20403.5108
2012-07-23 14:25:00,48.66,48.68,48.62,48.64,19719.59420950644,31.9349,31.948,31.9086,31.9217,19719.5942
2012-07-23 14:30:00,48.64,48.66,48.59,48.63,33397.92545309472,31.9217,31.9349,31.8889,31.9152,33397.9255
2012-07-23 14:35:00,48.63,48.65,48.62,48.63,18237.77499145104,31.9152,31.9283,31.9086,31.9152,18237.775
2012-07-23 14:40:00,48.63,48.66,48.61,48.65,15958.053117519665,31.9152,31.9349,31.9021,31.9283,15958.0531
2012-07-23 14:45:00,48.65,48.69,48.64,48.68,15388.122649036815,31.9283,31.9546,31.9217,31.948,15388.1226
2012-07-23 14:50:00,48.68,48.68,48.64,48.65,18009.802804057905,31.948,31.948,31.9217,31.9283,18009.8028
2012-07-23 14:55:00,48.65,48.68,48.65,48.67,9460.84577681523,31.9283,31.948,31.9283,31.9414,9460.8458
2012-07-23 15:00:00,48.67,48.67,48.62,48.63,19377.635928416734,31.9414,31.9414,31.9086,31.9152,19377.6359
2012-07-23 15:05:00,48.63,48.68,48.62,48.66,29066.4538926251,31.9152,31.948,31.9086,31.9349,29066.4539
2012-07-23 15:10:00,48.68,48.7,48.66,48.67,20517.496865382425,31.948,31.9611,31.9349,31.9414,20517.4969
2012-07-23 15:15:00,48.66,48.72,48.66,48.69,12538.470306622592,31.9349,31.9742,31.9349,31.9546,12538.4703
2012-07-23 15:20:00,48.69,48.76,48.67,48.76,20403.51077168585,31.9546,32.0005,31.9414,32.0005,20403.5108
2012-07-23 15:25:00,48.76,48.87,48.76,48.87,25874.843269121167,32.0005,32.0727,32.0005,32.0727,25874.8433
2012-07-23 15:30:00,48.87,48.87,48.78,48.79,26900.71811239029,32.0727,32.0727,32.0136,32.0202,26900.7181
2012-07-23 15:35:00,48.78,48.79,48.76,48.78,18465.74717884418,32.0136,32.0202,32.0005,32.0136,18465.7472
2012-07-23 15:40:00,48.77,48.77,48.73,48.74,24620.99623845891,32.0071,32.0071,31.9808,31.9874,24620.9962
2012-07-23 15:45:00,48.75,48.79,48.75,48.76,33055.96717200502,31.9939,32.0202,31.9939,32.0005,33055.9672
2012-07-23 15:50:00,48.77,48.8,48.73,48.75,60070.67137809187,32.0071,32.0268,31.9808,31.9939,60070.6714
2012-07-23 15:55:00,48.76,48.78,48.69,48.7,91416.84714464836,32.0005,32.0136,31.9546,31.9611,91416.8471
2012-07-24 09:30:00,48.83,48.85,48.66,48.76,52661.575287814885,32.0464,32.0596,31.9349,32.0005,52661.5753
2012-07-24 09:35:00,48.73,48.83,48.64,48.7,30320.30092328736,31.9808,32.0464,31.9217,31.9611,30320.3009
2012-07-24 09:40:00,48.68,48.8,48.64,48.78,18009.802804057905,31.948,32.0268,31.9217,32.0136,18009.8028
2012-07-24 09:45:00,48.79,48.79,48.66,48.66,14362.247805767696,32.0202,32.0202,31.9349,31.9349,14362.2478
2012-07-24 09:50:00,48.66,48.7,48.56,48.6,28610.509517838826,31.9349,31.9611,31.8692,31.8955,28610.5095
2012-07-24 09:55:00,48.59,48.7,48.58,48.66,26216.80155021088,31.8889,31.9611,31.8824,31.9349,26216.8016
2012-07-24 10:00:00,48.66,48.67,48.6,48.61,13450.359056195144,31.9349,31.9414,31.8955,31.9021,13450.3591
2012-07-24 10:05:00,48.6,48.7,48.6,48.67,29408.41217371481,31.8955,31.9611,31.8955,31.9414,29408.4122
2012-07-24 10:10:00,48.68,48.73,48.64,48.66,25076.940613245184,31.948,31.9808,31.9217,31.9349,25076.9406
2012-07-24 10:15:00,48.66,48.66,48.58,48.58,24051.065769976063,31.9349,31.9349,31.8824,31.8824,24051.0658
2012-07-24 10:20:00,48.57,48.64,48.55,48.61,32486.03670352217,31.8758,31.9217,31.8627,31.9021,32486.0367
2012-07-24 10:25:00,48.6,48.6,48.54,48.55,12766.44249401573,31.8955,31.8955,31.8561,31.8627,12766.4425
2012-07-24 10:30:00,48.56,48.63,48.54,48.61,10600.70671378092,31.8692,31.9152,31.8561,31.9021,10600.7067
2012-07-24 10:35:00,48.6,48.66,48.6,48.66,10714.692807477488,31.8955,31.9349,31.8955,31.9349,10714.6928
2012-07-24 10:40:00,48.64,48.66,48.61,48.63,8776.929214635815,31.9217,31.9349,31.9021,31.9152,8776.9292
2012-07-24 10:45:00,48.63,48.63,48.55,48.56,14362.247805767696,31.9152,31.9152,31.8627,31.8692,14362.2478
2012-07-24 10:50:00,48.54,48.62,48.54,48.61,13564.345149891711,31.8561,31.9086,31.8561,31.9021,13564.3451
2012-07-24 10:55:00,48.61,48.61,48.58,48.59,10372.73452638778,31.9021,31.9021,31.8824,31.8889,10372.7345
2012-07-24 11:00:00,48.59,48.6,48.54,48.6,15730.080930126524,31.8889,31.8955,31.8561,31.8955,15730.0809
2012-07-24 11:05:00,48.61,48.61,48.54,48.54,9916.790151601504,31.9021,31.9021,31.8561,31.8561,9916.7902
2012-07-24 11:10:00,48.53,48.55,48.5,48.55,12652.45640031916,31.8496,31.8627,31.8299,31.8627,12652.4564
2012-07-24 11:15:00,48.56,48.59,48.54,48.59,12196.512025532886,31.8692,31.8889,31.8561,31.8889,12196.512
2012-07-24 11:20:00,48.59,48.69,48.59,48.67,21315.399521258405,31.8889,31.9546,31.8889,31.9414,21315.3995
2012-07-24 11:25:00,48.67,48.69,48.6,48.6,15958.053117519665,31.9414,31.9546,31.8955,31.8955,15958.0531
2012-07-24 11:30:00,48.6,48.63,48.55,48.55,10144.762338994642,31.8955,31.9152,31.8627,31.8627,10144.7623
2012-07-24 11:35:00,48.55,48.57,48.43,48.47,24051.065769976063,31.8627,31.8758,31.7839,31.8102,24051.0658
2012-07-24 11:40:00,48.46,48.48,48.43,48.44,10714.692807477488,31.8036,31.8167,31.7839,31.7905,10714.6928
2012-07-24 11:45:00,48.44,48.51,48.44,48.51,9802.804057904936,31.7905,31.8364,31.7905,31.8364,9802.8041
2012-07-24 11:50:00,48.51,48.51,48.48,48.49,5813.29077852502,31.8364,31.8364,31.8167,31.8233,5813.2908
2012-07-24 11:55:00,48.49,48.5,48.44,48.45,10258.748432691213,31.8233,31.8299,31.7905,31.7971,10258.7484
2012-07-24 12:00:00,48.45,48.45,48.33,48.35,34309.81420266727,31.7971,31.7971,31.7183,31.7314,34309.8142
2012-07-24 12:05:00,48.33,48.38,48.33,48.38,11170.637182263765,31.7183,31.7511,31.7183,31.7511,11170.6372
2012-07-24 12:10:00,48.38,48.44,48.38,48.42,11968.539838139746,31.7511,31.7905,31.7511,31.7774,11968.5398
2012-07-24 12:15:00,48.42,48.43,48.39,48.39,7865.040465063263,31.7774,31.7839,31.7577,31.7577,7865.0405
2012-07-24 12:20:00,48.38,48.39,48.24,48.28,33853.869827881,31.7511,31.7577,31.6592,31.6855,33853.8698
2012-07-24 12:25:00,48.29,48.34,48.27,48.34,12310.498119229454,31.692,31.7249,31.6789,31.7249,12310.4981
2012-07-24 12:30:00,48.34,48.37,48.33,48.37,8434.970933546107,31.7249,31.7445,31.7183,31.7445,8434.9709
2012-07-24 12:35:00,48.37,48.44,48.37,48.41,18465.74717884418,31.7445,31.7905,31.7445,31.7708,18465.7472
2012-07-24 12:40:00,48.41,48.43,48.39,48.43,8093.0126524564,31.7708,31.7839,31.7577,31.7839,8093.0127
2012-07-24 12:45:00,48.44,48.44,48.42,48.42,13222.386868802008,31.7905,31.7905,31.7774,31.7774,13222.3869
2012-07-24 12:50:00,48.41,48.44,48.39,48.42,10144.762338994642,31.7708,31.7905,31.7577,31.7774,10144.7623
2012-07-24 12:55:00,48.42,48.48,48.41,48.46,12880.428587712298,31.7774,31.8167,31.7708,31.8036,12880.4286
2012-07-24 13:00:00,48.45,48.45,48.41,48.43,9574.831870511798,31.7971,31.7971,31.7708,31.7839,9574.8319
2012-07-24 13:05:00,48.42,48.45,48.42,48.42,19833.58030320301,31.7774,31.7971,31.7774,31.7774,19833.5803
2012-07-24 13:10:00,48.42,48.46,48.4,48.46,17553.85842927163,31.7774,31.8036,31.7642,31.8036,17553.8584
2012-07-24 13:15:00,48.46,48.46,48.39,48.4,7523.082183973555,31.8036,31.8036,31.7577,31.7642,7523.0822
2012-07-24 13:20:00,48.41,48.43,48.41,48.42,3761.5410919867777,31.7708,31.7839,31.7708,31.7774,3761.5411
2012-07-24 13:25:00,48.41,48.41,48.37,48.38,8434.970933546107,31.7708,31.7708,31.7445,31.7511,8434.9709
2012-07-24 13:30:00,48.38,48.38,48.35,48.37,17781.830616664767,31.7511,31.7511,31.7314,31.7445,17781.8306
2012-07-24 13:35:00,48.37,48.39,48.36,48.36,9118.88749572552,31.7445,31.7577,31.738,31.738,9118.8875
2012-07-24 13:40:00,48.36,48.37,48.34,48.37,13792.317337284852,31.738,31.7445,31.7249,31.7445,13792.3173
2012-07-24 13:45:00,48.37,48.4,48.34,48.34,7865.040465063263,31.7445,31.7642,31.7249,31.7249,7865.0405
2012-07-24 13:50:00,48.34,48.44,48.34,48.43,14476.233899464263,31.7249,31.7905,31.7249,31.7839,14476.2339
2012-07-24 13:55:00,48.44,48.46,48.42,48.42,13108.400775105438,31.7905,31.8036,31.7774,31.7774,13108.4008
2012-07-24 14:00:00,48.43,48.43,48.36,48.38,20289.524677989284,31.7839,31.7839,31.738,31.7511,20289.5247
2012-07-24 14:05:00,48.38,48.41,48.36,48.38,15958.053117519665,31.7511,31.7708,31.738,31.7511,15958.0531
2012-07-24 14:10:00,48.37,48.39,48.37,48.37,7181.123902883848,31.7445,31.7577,31.7445,31.7445,7181.1239
2012-07-24 14:15:00,48.37,48.4,48.36,48.36,22113.30217713439,31.7445,31.7642,31.738,31.738,22113.3022
2012-07-24 14:20:00,48.37,48.37,48.31,48.31,12652.45640031916,31.7445,31.7445,31.7052,31.7052,12652.4564
2012-07-24 14:25:00,48.31,48.32,48.24,48.26,33169.95326570159,31.7052,31.7117,31.6592,31.6724,33169.9533
2012-07-24 14:30:00,48.25,48.3,48.23,48.3,16983.927960788784,31.6658,31.6986,31.6527,31.6986,16983.928
2012-07-24 14:35:00,48.3,48.3,48.27,48.28,20745.469052775563,31.6986,31.6986,31.6789,31.6855,20745.4691
2012-07-24 14:40:00,48.28,48.31,48.28,48.29,12424.484212926023,31.6855,31.7052,31.6855,31.692,12424.4842
2012-07-24 14:45:00,48.29,48.32,48.29,48.31,9574.831870511798,31.692,31.7117,31.692,31.7052,9574.8319
2012-07-24 14:50:00,48.3,48.31,48.26,48.26,13792.317337284852,31.6986,31.7052,31.6724,31.6724,13792.3173
2012-07-24 14:55:00,48.25,48.29,48.23,48.28,17667.844522968197,31.6658,31.692,31.6527,31.6855,17667.8445
2012-07-24 15:00:00,48.28,48.28,48.23,48.25,18465.74717884418,31.6855,31.6855,31.6527,31.6658,18465.7472
2012-07-24 15:05:00,48.24,48.27,48.15,48.15,31460.16186025305,31.6592,31.6789,31.6002,31.6002,31460.1619
2012-07-24 15:10:00,48.16,48.19,48.15,48.16,15502.108742733386,31.6067,31.6264,31.6002,31.6067,15502.1087
2012-07-24 15:15:00,48.16,48.18,48.13,48.15,21201.41342756184,31.6067,31.6199,31.587,31.6002,21201.4134
2012-07-24 15:20:00,48.14,48.26,48.12,48.26,23025.190926706942,31.5936,31.6724,31.5805,31.6724,23025.1909
2012-07-24 15:25:00,48.26,48.35,48.23,48.35,23937.079676279493,31.6724,31.7314,31.6527,31.7314,23937.0797
2012-07-24 15:30:00,48.36,48.36,48.3,48.35,18921.69155363046,31.738,31.738,31.6986,31.7314,18921.6916
2012-07-24 15:35:00,48.35,48.44,48.34,48.44,25190.926706941755,31.7314,31.7905,31.7249,31.7905,25190.9267
2012-07-24 15:40:00,48.44,48.46,48.37,48.38,44910.52091644819,31.7905,31.8036,31.7445,31.7511,44910.5209
2012-07-24 15:45:00,48.37,48.4,48.3,48.35,43770.6599794825,31.7445,31.7642,31.6986,31.7314,43770.66
2012-07-24 15:50:00,48.34,48.5,48.32,48.48,101447.62338994644,31.7249,31.8299,31.7117,31.8167,101447.6234
2012-07-24 15:55:00,48.49,48.51,48.44,48.51,143508.4919639804,31.8233,31.8364,31.7905,31.8364,143508.492
2012-07-25 09:30:00,48.78,48.8,48.5,48.7,58474.86606633991,32.0136,32.0268,31.8299,31.9611,58474.8661
2012-07-25 09:35:00,48.73,48.93,48.73,48.92,36589.536076598655,31.9808,32.1121,31.9808,32.1055,36589.5361
2012-07-25 09:40:00,48.91,48.92,48.8,48.81,14818.192180553971,32.0989,32.1055,32.0268,32.0333,14818.1922
2012-07-25 09:45:00,48.82,48.82,48.75,48.8,17553.85842927163,32.0399,32.0399,31.9939,32.0268,17553.8584
2012-07-25 09:50:00,48.8,48.8,48.72,48.76,21657.35780234812,32.0268,32.0268,31.9742,32.0005,21657.3578
2012-07-25 09:55:00,48.75,48.88,48.74,48.87,23937.079676279493,31.9939,32.0793,31.9874,32.0727,23937.0797
2012-07-25 10:00:00,48.86,48.86,48.64,48.66,47874.159352558985,32.0661,32.0661,31.9217,31.9349,47874.1594
2012-07-25 10:05:00,48.66,48.74,48.64,48.71,31460.16186025305,31.9349,31.9874,31.9217,31.9677,31460.1619
2012-07-25 10:10:00,48.7,48.73,48.62,48.73,26216.80155021088,31.9611,31.9808,31.9086,31.9808,26216.8016
2012-07-25 10:15:00,48.73,48.81,48.72,48.77,25076.940613245184,31.9808,32.0333,31.9742,32.0071,25076.9406
2012-07-25 10:20:00,48.74,48.79,48.62,48.63,31688.13404764619,31.9874,32.0202,31.9086,31.9152,31688.134
2012-07-25 10:25:00,48.65,48.66,48.56,48.66,22569.246551920667,31.9283,31.9349,31.8692,31.9349,22569.2466
2012-07-25 10:30:00,48.65,48.65,48.58,48.61,12310.498119229454,31.9283,31.9283,31.8824,31.9021,12310.4981
2012-07-25 10:35:00,48.62,48.7,48.62,48.68,11626.58155705004,31.9086,31.9611,31.9086,31.948,11626.5816
2012-07-25 10:40:00,48.68,48.73,48.67,48.73,15958.053117519665,31.948,31.9808,31.9414,31.9808,15958.0531
2012-07-25 10:45:00,48.73,48.73,48.61,48.63,11740.567650746609,31.9808,31.9808,31.9021,31.9152,11740.5677
2012-07-25 10:50:00,48.62,48.63,48.47,48.48,22455.260458224097,31.9086,31.9152,31.8102,31.8167,22455.2605
2012-07-25 10:55:00,48.48,48.48,48.36,48.39,27584.634674569705,31.8167,31.8167,31.738,31.7577,27584.6347
2012-07-25 11:00:00,48.39,48.51,48.39,48.48,17439.87233557506,31.7577,31.8364,31.7577,31.8167,17439.8723
2012-07-25 11:05:00,48.49,48.53,48.46,48.51,31232.18967285992,31.8233,31.8496,31.8036,31.8364,31232.1897
2012-07-25 11:10:00,48.51,48.64,48.51,48.64,29294.42608001824,31.8364,31.9217,31.8364,31.9217,29294.4261
2012-07-25 11:15:00,48.64,48.68,48.61,48.63,20517.496865382425,31.9217,31.948,31.9021,31.9152,20517.4969
2012-07-25 11:20:00,48.63,48.67,48.61,48.66,36475.549982902085,31.9152,31.9414,31.9021,31.9349,36475.55
2012-07-25 11:25:00,48.66,48.69,48.65,48.67,20745.469052775563,31.9349,31.9546,31.9283,31.9414,20745.4691
2012-07-25 11:30:00,48.67,48.7,48.66,48.7,14020.28952467799,31.9414,31.9611,31.9349,31.9611,14020.2895
2012-07-25 11:35:00,48.7,48.74,48.67,48.74,16755.955773395646,31.9611,31.9874,31.9414,31.9874,16755.9558
2012-07-25 11:40:00,48.74,48.76,48.6,48.63,62236.407158326685,31.9874,32.0005,31.8955,31.9152,62236.4072
2012-07-25 11:45:00,48.63,48.65,48.57,48.58,59044.79653482275,31.9152,31.9283,31.8758,31.8824,59044.7965
2012-07-25 11:50:00,48.57,48.62,48.55,48.62,13792.317337284852,31.8758,31.9086,31.8627,31.9086,13792.3173
2012-07-25 11:55:00,48.63,48.64,48.6,48.6,9916.790151601504,31.9152,31.9217,31.8955,31.8955,9916.7902
2012-07-25 12:00:00,48.61,48.68,48.61,48.67,13678.331243588282,31.9021,31.948,31.9021,31.9414,13678.3312
2012-07-25 12:05:00,48.68,48.71,48.64,48.64,23595.121395189788,31.948,31.9677,31.9217,31.9217,23595.1214
2012-07-25 12:10:00,48.66,48.66,48.58,48.58,18579.73327254075,31.9349,31.9349,31.8824,31.8824,18579.7333
2012-07-25 12:15:00,48.59,48.6,48.55,48.55,11512.595463353471,31.8889,31.8955,31.8627,31.8627,11512.5955
2012-07-25 12:20:00,48.56,48.58,48.56,48.58,5927.276872221589,31.8692,31.8824,31.8692,31.8824,5927.2769
2012-07-25 12:25:00,48.58,48.59,48.52,48.54,30662.259204377067,31.8824,31.8889,31.843,31.8561,30662.2592
2012-07-25 12:30:00,48.54,48.63,48.54,48.59,13906.30343098142,31.8561,31.9152,31.8561,31.8889,13906.3034
2012-07-25 12:35:00,48.6,48.66,48.6,48.66,9688.817964208369,31.8955,31.9349,31.8955,31.9349,9688.818
2012-07-25 12:40:00,48.66,48.68,48.66,48.67,6497.2073407044345,31.9349,31.948,31.9349,31.9414,6497.2073
2012-07-25 12:45:00,48.68,48.73,48.67,48.68,11968.539838139746,31.948,31.9808,31.9414,31.948,11968.5398
2012-07-25 12:50:00,48.68,48.68,48.65,48.65,6611.193434401003,31.948,31.948,31.9283,31.9283,6611.1934
2012-07-25 12:55:00,48.65,48.65,48.61,48.63,7067.137809187279,31.9283,31.9283,31.9021,31.9152,7067.1378
2012-07-25 13:00:00,48.64,48.72,48.64,48.7,9574.831870511798,31.9217,31.9742,31.9217,31.9611,9574.8319
2012-07-25 13:05:00,48.69,48.73,48.69,48.7,11512.595463353471,31.9546,31.9808,31.9546,31.9611,11512.5955
2012-07-25 13:10:00,48.72,48.75,48.71,48.75,8776.929214635815,31.9742,31.9939,31.9677,31.9939,8776.9292
2012-07-25 13:15:00,48.75,48.77,48.73,48.76,19035.677647327026,31.9939,32.0071,31.9808,32.0005,19035.6776
2012-07-25 13:20:00,48.76,48.8,48.76,48.79,7637.068277670124,32.0005,32.0268,32.0005,32.0202,7637.0683
2012-07-25 13:25:00,48.8,48.81,48.78,48.8,7295.109996580417,32.0268,32.0333,32.0136,32.0268,7295.11
2012-07-25 13:30:00,48.79,48.8,48.75,48.8,12082.525931836317,32.0202,32.0268,31.9939,32.0268,12082.5259
2012-07-25 13:35:00,48.8,48.87,48.8,48.86,18693.71936623732,32.0268,32.0727,32.0268,32.0661,18693.7194
2012-07-25 13:40:00,48.86,48.86,48.81,48.82,6839.165621794141,32.0661,32.0661,32.0333,32.0399,6839.1656
2012-07-25 13:45:00,48.83,48.83,48.77,48.77,25532.88498803146,32.0464,32.0464,32.0071,32.0071,25532.885
2012-07-25 13:50:00,48.76,48.81,48.76,48.79,22455.260458224097,32.0005,32.0333,32.0005,32.0202,22455.2605
2012-07-25 13:55:00,48.78,48.8,48.78,48.8,3305.5967172005016,32.0136,32.0268,32.0136,32.0268,3305.5967
2012-07-25 14:00:00,48.8,48.8,48.73,48.73,12424.484212926023,32.0268,32.0268,31.9808,31.9808,12424.4842
2012-07-25 14:05:00,48.73,48.8,48.73,48.78,11398.609369656902,31.9808,32.0268,31.9808,32.0136,11398.6094
2012-07-25 14:10:00,48.79,48.81,48.78,48.81,7409.096090276987,32.0202,32.0333,32.0136,32.0333,7409.0961
2012-07-25 14:15:00,48.8,48.82,48.77,48.77,17895.816710361338,32.0268,32.0399,32.0071,32.0071,17895.8167
2012-07-25 14:20:00,48.78,48.85,48.78,48.83,10600.70671378092,32.0136,32.0596,32.0136,32.0464,10600.7067
2012-07-25 14:25:00,48.84,48.86,48.8,48.81,7979.026558759831,32.053,32.0661,32.0268,32.0333,7979.0266
2012-07-25 14:30:00,48.82,48.82,48.78,48.8,5813.29077852502,32.0399,32.0399,32.0136,32.0268,5813.2908
2012-07-25 14:35:00,48.8,48.82,48.8,48.8,12766.44249401573,32.0268,32.0399,32.0268,32.0268,12766.4425
2012-07-25 14:40:00,48.8,48.84,48.79,48.83,9916.790151601504,32.0268,32.053,32.0202,32.0464,9916.7902
2012-07-25 14:45:00,48.82,48.85,48.81,48.83,5471.332497435313,32.0399,32.0596,32.0333,32.0464,5471.3325
2012-07-25 14:50:00,48.82,48.85,48.82,48.84,8320.984839849538,32.0399,32.0596,32.0399,32.053,8320.9848
2012-07-25 14:55:00,48.84,48.84,48.78,48.78,7637.068277670124,32.053,32.053,32.0136,32.0136,7637.0683
2012-07-25 15:00:00,48.78,48.79,48.73,48.74,14020.28952467799,32.0136,32.0202,31.9808,31.9874,14020.2895
2012-07-25 15:05:00,48.74,48.76,48.73,48.75,13336.372962498575,31.9874,32.0005,31.9808,31.9939,13336.373
2012-07-25 15:10:00,48.75,48.75,48.65,48.65,31460.16186025305,31.9939,31.9939,31.9283,31.9283,31460.1619
2012-07-25 15:15:00,48.64,48.66,48.62,48.62,25418.89889433489,31.9217,31.9349,31.9086,31.9086,25418.8989
2012-07-25 15:20:00,48.61,48.63,48.56,48.62,17439.87233557506,31.9021,31.9152,31.8692,31.9086,17439.8723
2012-07-25 15:25:00,48.63,48.64,48.58,48.64,13222.386868802008,31.9152,31.9217,31.8824,31.9217,13222.3869
2012-07-25 15:30:00,48.65,48.66,48.58,48.58,20859.45514647213,31.9283,31.9349,31.8824,31.8824,20859.4551
2012-07-25 15:35:00,48.58,48.63,48.58,48.62,32144.078422432463,31.8824,31.9152,31.8824,31.9086,32144.0784
2012-07-25 15:40:00,48.63,48.64,48.53,48.58,47874.159352558985,31.9152,31.9217,31.8496,31.8824,47874.1594
2012-07-25 15:45:00,48.58,48.61,48.55,48.6,31916.10623503933,31.8824,31.9021,31.8627,31.8955,31916.1062
2012-07-25 15:50:00,48.58,48.59,48.53,48.56,68619.62840533454,31.8824,31.8889,31.8496,31.8692,68619.6284
2012-07-25 15:55:00,48.56,48.63,48.54,48.62,102473.49823321556,31.8692,31.9152,31.8561,31.9086,102473.4982
2012-07-26 09:30:00,49.44,49.94,49.4,49.88,72609.14168471447,32.4468,32.7749,32.4205,32.7355,72609.1417
2012-07-26 09:35:00,49.87,49.93,49.71,49.87,57107.03294198108,32.729,32.7684,32.624,32.729,57107.0329
2012-07-26 09:40:00,49.82,49.91,49.79,49.9,45366.46529123447,32.6962,32.7552,32.6765,32.7487,45366.4653
2012-07-26 09:45:00,49.89,49.89,49.73,49.79,31004.21748546677,32.7421,32.7421,32.6371,32.6765,31004.2175
2012-07-26 09:50:00,49.79,49.86,49.74,49.86,33283.93935939815,32.6765,32.7224,32.6437,32.7224,33283.9394
2012-07-26 09:55:00,49.86,49.87,49.75,49.8,38527.29966944033,32.7224,32.729,32.6502,32.683,38527.2997
2012-07-26 10:00:00,49.77,49.8,49.65,49.76,61210.53231505757,32.6633,32.683,32.5846,32.6568,61210.5323
2012-07-26 10:05:00,49.76,49.89,49.75,49.88,77396.55761997036,32.6568,32.7421,32.6502,32.7355,77396.5576
2012-07-26 10:10:00,49.88,49.89,49.77,49.78,32486.03670352217,32.7355,32.7421,32.6633,32.6699,32486.0367
2012-07-26 10:15:00,49.78,49.78,49.66,49.66,30890.231391770205,32.6699,32.6699,32.5912,32.5912,30890.2314
2012-07-26 10:20:00,49.66,49.76,49.66,49.74,30092.32873589422,32.5912,32.6568,32.5912,32.6437,30092.3287
2012-07-26 10:25:00,49.76,49.8,49.68,49.69,32258.06451612904,32.6568,32.683,32.6043,32.6108,32258.0645
2012-07-26 10:30:00,49.69,49.76,49.63,49.63,32372.0506098256,32.6108,32.6568,32.5715,32.5715,32372.0506
2012-07-26 10:35:00,49.63,49.63,49.54,49.58,29522.398267411376,32.5715,32.5715,32.5124,32.5387,29522.3983
2012-07-26 10:40:00,49.57,49.61,49.51,49.54,33055.96717200502,32.5321,32.5583,32.4927,32.5124,33055.9672
2012-07-26 10:45:00,49.53,49.53,49.44,49.47,30434.28701698393,32.5058,32.5058,32.4468,32.4665,30434.287
2012-07-26 10:50:00,49.48,49.49,49.41,49.42,20745.469052775563,32.473,32.4796,32.4271,32.4336,20745.4691
2012-07-26 10:55:00,49.42,49.52,49.41,49.51,28838.481705231963,32.4336,32.4993,32.4271,32.4927,28838.4817
2012-07-26 11:00:00,49.52,49.53,49.46,49.48,25418.89889433489,32.4993,32.5058,32.4599,32.473,25418.8989
2012-07-26 11:05:00,49.47,49.47,49.37,49.41,37843.38310726092,32.4665,32.4665,32.4008,32.4271,37843.3831
2012-07-26 11:10:00,49.41,49.44,49.38,49.4,27584.634674569705,32.4271,32.4468,32.4074,32.4205,27584.6347
2012-07-26 11:15:00,49.38,49.44,49.37,49.44,17439.87233557506,32.4074,32.4468,32.4008,32.4468,17439.8723
2012-07-26 11:20:00,49.44,49.45,49.35,49.37,25418.89889433489,32.4468,32.4533,32.3877,32.4008,25418.8989
2012-07-26 11:25:00,49.37,49.39,49.3,49.39,30092.32873589422,32.4008,32.414,32.3549,32.414,30092.3287
2012-07-26 11:30:00,49.4,49.41,49.32,49.33,30548.273110680497,32.4205,32.4271,32.368,32.3746,30548.2731
2012-07-26 11:35:00,49.33,49.33,49.29,49.31,14818.192180553971,32.3746,32.3746,32.3483,32.3615,14818.1922
2012-07-26 11:40:00,49.31,49.31,49.23,49.25,21657.35780234812,32.3615,32.3615,32.309,32.3221,21657.3578
2012-07-26 11:45:00,49.25,49.26,49.21,49.22,21429.385614954976,32.3221,32.3286,32.2958,32.3024,21429.3856
2012-07-26 11:50:00,49.22,49.23,49.17,49.18,17097.914054485354,32.3024,32.309,32.2696,32.2761,17097.9141
2012-07-26 11:55:00,49.18,49.23,49.17,49.21,21543.371708651543,32.2761,32.309,32.2696,32.2958,21543.3717
2012-07-26 12:00:00,49.2,49.22,49.15,49.15,28496.52342414225,32.2893,32.3024,32.2565,32.2565,28496.5234
2012-07-26 12:05:00,49.15,49.23,49.12,49.22,23481.135301493217,32.2565,32.309,32.2368,32.3024,23481.1353
2012-07-26 12:10:00,49.22,49.25,49.16,49.23,30092.32873589422,32.3024,32.3221,32.263,32.309,30092.3287
2012-07-26 12:15:00,49.23,49.27,49.21,49.23,16186.0253049128,32.309,32.3352,32.2958,32.309,16186.0253
2012-07-26 12:20:00,49.23,49.24,49.21,49.23,19947.56639689958,32.309,32.3155,32.2958,32.309,19947.5664
2012-07-26 12:25:00,49.23,49.23,49.19,49.21,10828.678901174057,32.309,32.309,32.2827,32.2958,10828.6789
2012-07-26 12:30:00,49.2,49.22,49.17,49.21,13336.372962498575,32.2893,32.3024,32.2696,32.2958,13336.373
2012-07-26 12:35:00,49.19,49.22,49.16,49.22,9232.87358942209,32.2827,32.3024,32.263,32.3024,9232.8736
2012-07-26 12:40:00,49.21,49.23,49.17,49.17,11398.609369656902,32.2958,32.309,32.2696,32.2696,11398.6094
2012-07-26 12:45:00,49.16,49.17,49.16,49.16,7409.096090276987,32.263,32.2696,32.263,32.263,7409.0961
2012-07-26 12:50:00,49.17,49.17,49.12,49.16,9688.817964208369,32.2696,32.2696,32.2368,32.263,9688.818
2012-07-26 12:55:00,49.16,49.26,49.16,49.24,13792.317337284852,32.263,32.3286,32.263,32.3155,13792.3173
2012-07-26 13:00:00,49.24,49.3,49.23,49.28,17667.844522968197,32.3155,32.3549,32.309,32.3418,17667.8445
2012-07-26 13:05:00,49.27,49.29,49.24,49.25,9232.87358942209,32.3352,32.3483,32.3155,32.3221,9232.8736
2012-07-26 13:10:00,49.25,49.25,49.23,49.24,12082.525931836317,32.3221,32.3221,32.309,32.3155,12082.5259
2012-07-26 13:15:00,49.24,49.3,49.24,49.26,17325.886241878492,32.3155,32.3549,32.3155,32.3286,17325.8862
2012-07-26 13:20:00,49.26,49.28,49.25,49.28,15844.067023823094,32.3286,32.3418,32.3221,32.3418,15844.067
2012-07-26 13:25:00,49.28,49.39,49.27,49.33,32714.00889091531,32.3418,32.414,32.3352,32.3746,32714.0089
2012-07-26 13:30:00,49.33,49.38,49.32,49.34,28154.565143052547,32.3746,32.4074,32.368,32.3811,28154.5651
2012-07-26 13:35:00,49.34,49.4,49.32,49.37,20973.4412401687,32.3811,32.4205,32.368,32.4008,20973.4412
2012-07-26 13:40:00,49.37,49.37,49.31,49.32,22113.30217713439,32.4008,32.4008,32.3615,32.368,22113.3022
2012-07-26 13:45:00,49.33,49.37,49.33,49.37,21885.32998974125,32.3746,32.4008,32.3746,32.4008,21885.33
2012-07-26 13:50:00,49.37,49.37,49.29,49.3,19605.60811580987,32.4008,32.4008,32.3483,32.3549,19605.6081
2012-07-26 13:55:00,49.31,49.31,49.28,49.28,15388.122649036815,32.3615,32.3615,32.3418,32.3418,15388.1226
2012-07-26 14:00:00,49.29,49.35,49.29,49.34,17667.844522968197,32.3483,32.3877,32.3483,32.3811,17667.8445
2012-07-26 14:05:00,49.34,49.37,49.33,49.36,27698.62076826627,32.3811,32.4008,32.3746,32.3943,27698.6208
2012-07-26 14:10:00,49.35,49.37,49.31,49.32,18693.71936623732,32.3877,32.4008,32.3615,32.368,18693.7194
2012-07-26 14:15:00,49.32,49.37,49.32,49.33,17781.830616664767,32.368,32.4008,32.368,32.3746,17781.8306
2012-07-26 14:20:00,49.33,49.37,49.31,49.37,19263.649834720163,32.3746,32.4008,32.3615,32.4008,19263.6498
2012-07-26 14:25:00,49.37,49.42,49.37,49.38,18693.71936623732,32.4008,32.4336,32.4008,32.4074,18693.7194
2012-07-26 14:30:00,49.37,49.38,49.34,49.35,15160.15046164368,32.4008,32.4074,32.3811,32.3877,15160.1505
2012-07-26 14:35:00,49.36,49.39,49.36,49.39,18237.77499145104,32.3943,32.414,32.3943,32.414,18237.775
2012-07-26 14:40:00,49.39,49.43,49.38,49.41,18921.69155363046,32.414,32.4402,32.4074,32.4271,18921.6916
2012-07-26 14:45:00,49.41,49.49,49.41,49.48,16072.039211216232,32.4271,32.4796,32.4271,32.473,16072.0392
2012-07-26 14:50:00,49.48,49.58,49.48,49.58,32030.092328735893,32.473,32.5387,32.473,32.5387,32030.0923
2012-07-26 14:55:00,49.57,49.59,49.56,49.57,27470.64858087313,32.5321,32.5452,32.5255,32.5321,27470.6486
2012-07-26 15:00:00,49.57,49.58,49.56,49.57,20175.53858429272,32.5321,32.5387,32.5255,32.5321,20175.5386
2012-07-26 15:05:00,49.56,49.58,49.54,49.57,26444.773737604013,32.5255,32.5387,32.5124,32.5321,26444.7737
2012-07-26 15:10:00,49.58,49.61,49.56,49.59,39097.23013792317,32.5387,32.5583,32.5255,32.5452,39097.2301
2012-07-26 15:15:00,49.59,49.6,49.57,49.59,27356.662487176563,32.5452,32.5518,32.5321,32.5452,27356.6625
2012-07-26 15:20:00,49.59,49.61,49.57,49.58,35107.71685854326,32.5452,32.5583,32.5321,32.5387,35107.7169
2012-07-26 15:25:00,49.58,49.65,49.58,49.64,37159.4665450815,32.5387,32.5846,32.5387,32.578,37159.4665
2012-07-26 15:30:00,49.63,49.64,49.59,49.63,41262.96591815799,32.5715,32.578,32.5452,32.5715,41262.9659
2012-07-26 15:35:00,49.62,49.67,49.62,49.66,41490.938105551126,32.5649,32.5977,32.5649,32.5912,41490.9381
2012-07-26 15:40:00,49.66,49.71,49.65,49.65,75230.82183973555,32.5912,32.624,32.5846,32.5846,75230.8218
2012-07-26 15:45:00,49.66,49.71,49.62,49.62,97002.16573578025,32.5912,32.624,32.5649,32.5649,97002.1657
2012-07-26 15:50:00,49.63,49.65,49.6,49.61,117519.66260116266,32.5715,32.5846,32.5518,32.5583,117519.6626
2012-07-26 15:55:00,49.62,49.65,49.57,49.58,172916.9041376952,32.5649,32.5846,32.5321,32.5387,172916.9041
2012-07-27 09:30:00,49.93,49.98,49.85,49.87,87769.29214635814,32.7684,32.8012,32.7159,32.729,87769.2921
2012-07-27 09:35:00,49.85,49.91,49.83,49.83,11512.595463353471,32.7159,32.7552,32.7027,32.7027,11512.5955
2012-07-27 09:40:00,49.85,49.85,49.76,49.79,34423.80029636384,32.7159,32.7159,32.6568,32.6765,34423.8003
2012-07-27 09:45:00,49.76,49.91,49.76,49.9,31916.10623503933,32.6568,32.7552,32.6568,32.7487,31916.1062
2012-07-27 09:50:00,49.88,50.0,49.88,49.95,19719.59420950644,32.7355,32.8143,32.7355,32.7815,19719.5942
2012-07-27 09:55:00,49.95,50.01,49.93,50.0,21543.371708651543,32.7815,32.8209,32.7684,32.8143,21543.3717
2012-07-27 10:00:00,50.0,50.01,49.96,49.97,63262.282001595806,32.8143,32.8209,32.788,32.7946,63262.282
2012-07-27 10:05:00,49.96,49.96,49.86,49.86,20859.45514647213,32.788,32.788,32.7224,32.7224,20859.4551
2012-07-27 10:10:00,49.86,49.9,49.84,49.87,38185.34138835062,32.7224,32.7487,32.7093,32.729,38185.3414
2012-07-27 10:15:00,49.87,49.94,49.85,49.92,42174.854667730535,32.729,32.7749,32.7159,32.7618,42174.8547
2012-07-27 10:20:00,49.93,49.99,49.91,49.93,29294.42608001824,32.7684,32.8077,32.7552,32.7684,29294.4261
2012-07-27 10:25:00,49.93,49.99,49.93,49.94,21429.385614954976,32.7684,32.8077,32.7684,32.7749,21429.3856
2012-07-27 10:30:00,49.94,50.0,49.94,49.95,34879.74467115012,32.7749,32.8143,32.7749,32.7815,34879.7447
2012-07-27 10:35:00,49.96,49.98,49.94,49.94,15730.080930126524,32.788,32.8012,32.7749,32.7749,15730.0809
2012-07-27 10:40:00,49.95,49.99,49.94,49.99,12880.428587712298,32.7815,32.8077,32.7749,32.8077,12880.4286
2012-07-27 10:45:00,49.99,50.01,49.99,49.99,22227.28827083096,32.8077,32.8209,32.8077,32.8077,22227.2883
2012-07-27 10:50:00,49.99,50.01,49.99,50.0,25646.87108172803,32.8077,32.8209,32.8077,32.8143,25646.8711
2012-07-27 10:55:00,50.0,50.09,49.99,50.06,137695.20118545537,32.8143,32.8734,32.8077,32.8537,137695.2012
2012-07-27 11:00:00,50.07,50.07,50.03,50.04,31232.18967285992,32.8602,32.8602,32.834,32.8405,31232.1897
2012-07-27 11:05:00,50.05,50.07,50.01,50.02,20973.4412401687,32.8471,32.8602,32.8209,32.8274,20973.4412
2012-07-27 11:10:00,50.03,50.05,50.0,50.01,31916.10623503933,32.834,32.8471,32.8143,32.8209,31916.1062
2012-07-27 11:15:00,50.01,50.07,50.01,50.07,14020.28952467799,32.8209,32.8602,32.8209,32.8602,14020.2895
2012-07-27 11:20:00,50.07,50.09,50.05,50.07,22455.260458224097,32.8602,32.8734,32.8471,32.8602,22455.2605
2012-07-27 11:25:00,50.08,50.09,50.02,50.03,13678.331243588282,32.8668,32.8734,32.8274,32.834,13678.3312
2012-07-27 11:30:00,50.03,50.09,50.03,50.07,62464.37934571983,32.834,32.8734,32.834,32.8602,62464.3793
2012-07-27 11:35:00,50.07,50.07,50.01,50.03,7979.026558759831,32.8602,32.8602,32.8209,32.834,7979.0266
2012-07-27 11:40:00,50.03,50.06,50.01,50.04,56195.14419240853,32.834,32.8537,32.8209,32.8405,56195.1442
2012-07-27 11:45:00,50.03,50.04,50.01,50.01,16413.997492305938,32.834,32.8405,32.8209,32.8209,16413.9975
2012-07-27 11:50:00,50.01,50.06,50.01,50.05,11512.595463353471,32.8209,32.8537,32.8209,32.8471,11512.5955
2012-07-27 11:55:00,50.06,50.09,50.04,50.08,15502.108742733386,32.8537,32.8734,32.8405,32.8668,15502.1087
2012-07-27 12:00:00,50.09,50.12,50.07,50.12,40465.063262282005,32.8734,32.893,32.8602,32.893,40465.0633
2012-07-27 12:05:00,50.12,50.14,50.11,50.12,16072.039211216232,32.893,32.9062,32.8865,32.893,16072.0392
2012-07-27 12:10:00,50.13,50.18,50.13,50.15,19263.649834720163,32.8996,32.9324,32.8996,32.9127,19263.6498
2012-07-27 12:15:00,50.16,50.16,50.11,50.12,4331.471560469623,32.9193,32.9193,32.8865,32.893,4331.4716
2012-07-27 12:20:00,50.12,50.16,50.1,50.16,35221.70295223983,32.893,32.9193,32.8799,32.9193,35221.703
2012-07-27 12:25:00,50.16,50.2,50.15,50.2,19605.60811580987,32.9193,32.9456,32.9127,32.9456,19605.6081
2012-07-27 12:30:00,50.21,50.28,50.21,50.25,23823.09358258293,32.9521,32.9981,32.9521,32.9784,23823.0936
2012-07-27 12:35:00,50.23,50.24,50.18,50.19,23253.16311410008,32.9652,32.9718,32.9324,32.939,23253.1631
2012-07-27 12:40:00,50.2,50.21,50.19,50.19,4331.471560469623,32.9456,32.9521,32.939,32.939,4331.4716
2012-07-27 12:45:00,50.2,50.21,50.19,50.19,4673.42984155933,32.9456,32.9521,32.939,32.939,4673.4298
2012-07-27 12:50:00,50.2,50.21,50.17,50.18,20175.53858429272,32.9456,32.9521,32.9259,32.9324,20175.5386
2012-07-27 12:55:00,50.18,50.24,50.18,50.24,33169.95326570159,32.9324,32.9718,32.9324,32.9718,33169.9533
2012-07-27 13:00:00,50.24,50.27,50.24,50.27,7409.096090276987,32.9718,32.9915,32.9718,32.9915,7409.0961
2012-07-27 13:05:00,50.27,50.27,50.25,50.25,5357.346403738744,32.9915,32.9915,32.9784,32.9784,5357.3464
2012-07-27 13:10:00,50.23,50.25,50.23,50.24,7865.040465063263,32.9652,32.9784,32.9652,32.9718,7865.0405
2012-07-27 13:15:00,50.23,50.28,50.23,50.27,12766.44249401573,32.9652,32.9981,32.9652,32.9915,12766.4425
2012-07-27 13:20:00,50.27,50.27,50.23,50.25,9118.88749572552,32.9915,32.9915,32.9652,32.9784,9118.8875
2012-07-27 13:25:00,50.25,50.48,50.25,50.48,88339.222614841,32.9784,33.1293,32.9784,33.1293,88339.2226
2012-07-27 13:30:00,50.49,50.59,50.48,50.49,33739.88373418443,33.1359,33.2015,33.1293,33.1359,33739.8837
2012-07-27 13:35:00,50.51,50.62,50.51,50.58,56537.10247349824,33.149,33.2212,33.149,33.1949,56537.1025
2012-07-27 13:40:00,50.58,50.6,50.48,50.5,15730.080930126524,33.1949,33.2081,33.1293,33.1424,15730.0809
2012-07-27 13:45:00,50.49,50.49,50.44,50.44,15274.136555340248,33.1359,33.1359,33.1031,33.1031,15274.1366
2012-07-27 13:50:00,50.44,50.47,50.41,50.45,23481.135301493217,33.1031,33.1227,33.0834,33.1096,23481.1353
2012-07-27 13:55:00,50.48,50.51,50.44,50.47,20631.482959078992,33.1293,33.149,33.1031,33.1227,20631.483
2012-07-27 14:00:00,50.47,50.5,50.44,50.5,18579.73327254075,33.1227,33.1424,33.1031,33.1424,18579.7333
2012-07-27 14:05:00,50.5,50.55,50.49,50.51,20859.45514647213,33.1424,33.1753,33.1359,33.149,20859.4551
2012-07-27 14:10:00,50.51,50.51,50.42,50.42,9232.87358942209,33.149,33.149,33.0899,33.0899,9232.8736
2012-07-27 14:15:00,50.41,50.46,50.4,50.4,16413.997492305938,33.0834,33.1162,33.0768,33.0768,16413.9975
2012-07-27 14:20:00,50.39,50.42,50.37,50.38,13336.372962498575,33.0702,33.0899,33.0571,33.0637,13336.373
2012-07-27 14:25:00,50.39,50.43,50.39,50.43,8093.0126524564,33.0702,33.0965,33.0702,33.0965,8093.0127
2012-07-27 14:30:00,50.42,50.47,50.4,50.46,16527.98358600251,33.0899,33.1227,33.0768,33.1162,16527.9836
2012-07-27 14:35:00,50.46,50.46,50.4,50.42,15502.108742733386,33.1162,33.1162,33.0768,33.0899,15502.1087
2012-07-27 14:40:00,50.42,50.47,50.42,50.45,12766.44249401573,33.0899,33.1227,33.0899,33.1096,12766.4425
2012-07-27 14:45:00,50.44,50.47,50.44,50.46,8206.998746152969,33.1031,33.1227,33.1031,33.1162,8206.9987
2012-07-27 14:50:00,50.45,50.54,50.45,50.54,21201.41342756184,33.1096,33.1687,33.1096,33.1687,21201.4134
2012-07-27 14:55:00,50.53,50.54,50.51,50.51,17781.830616664767,33.1621,33.1687,33.149,33.149,17781.8306
2012-07-27 15:00:00,50.51,50.53,50.5,50.52,16300.01139860937,33.149,33.1621,33.1424,33.1556,16300.0114
2012-07-27 15:05:00,50.51,50.61,50.51,50.61,32714.00889091531,33.149,33.2146,33.149,33.2146,32714.0089
2012-07-27 15:10:00,50.61,50.62,50.59,50.61,22113.30217713439,33.2146,33.2212,33.2015,33.2146,22113.3022
2012-07-27 15:15:00,50.61,50.64,50.59,50.61,24279.0379573692,33.2146,33.2343,33.2015,33.2146,24279.038
2012-07-27 15:20:00,50.61,50.61,50.56,50.58,14362.247805767696,33.2146,33.2146,33.1818,33.1949,14362.2478
2012-07-27 15:25:00,50.58,50.6,50.56,50.59,21657.35780234812,33.1949,33.2081,33.1818,33.2015,21657.3578
2012-07-27 15:30:00,50.59,50.6,50.55,50.56,46506.32622820016,33.2015,33.2081,33.1753,33.1818,46506.3262
2012-07-27 15:35:00,50.57,50.58,50.51,50.51,24734.98233215548,33.1884,33.1949,33.149,33.149,24734.9823
2012-07-27 15:40:00,50.51,50.57,50.51,50.56,43884.64607317907,33.149,33.1884,33.149,33.1818,43884.6461
2012-07-27 15:45:00,50.56,50.6,50.55,50.56,47760.17325886242,33.1818,33.2081,33.1753,33.1818,47760.1733
2012-07-27 15:50:00,50.57,50.59,50.45,50.45,94038.52729966944,33.1884,33.2015,33.1096,33.1096,94038.5273
2012-07-27 15:55:00,50.46,50.53,50.45,50.53,185227.40225692463,33.1162,33.1621,33.1096,33.1621,185227.4023
2012-07-30 09:30:00,50.26,50.37,50.21,50.28,72951.09996580417,32.9849,33.0571,32.9521,32.9981,72951.1
2012-07-30 09:35:00,50.23,50.39,50.23,50.29,41148.97982446141,32.9652,33.0702,32.9652,33.0046,41148.9798
2012-07-30 09:40:00,50.3,50.32,50.24,50.25,37159.4665450815,33.0112,33.0243,32.9718,32.9784,37159.4665
2012-07-30 09:45:00,50.26,50.27,50.17,50.23,24165.05186367264,32.9849,32.9915,32.9259,32.9652,24165.0519
2012-07-30 09:50:00,50.24,50.4,50.22,50.4,50153.88122649037,32.9718,33.0768,32.9587,33.0768,50153.8812
2012-07-30 09:55:00,50.4,50.51,50.4,50.51,38869.25795053004,33.0768,33.149,33.0768,33.149,38869.258
2012-07-30 10:00:00,50.51,50.6,50.5,50.6,38755.27185683347,33.149,33.2081,33.1424,33.2081,38755.2719
2012-07-30 10:05:00,50.6,50.65,50.59,50.63,51065.76997606292,33.2081,33.2409,33.2015,33.2278,51065.77
2012-07-30 10:10:00,50.62,50.69,50.62,50.69,45480.45138493104,33.2212,33.2671,33.2212,33.2671,45480.4514
2012-07-30 10:15:00,50.69,50.74,50.67,50.71,51977.65872563548,33.2671,33.2999,33.254,33.2803,51977.6587
2012-07-30 10:20:00,50.7,50.79,50.66,50.79,45708.42357232418,33.2737,33.3328,33.2474,33.3328,45708.4236
2012-07-30 10:25:00,50.79,50.87,50.79,50.87,48786.04810213154,33.3328,33.3853,33.3328,33.3853,48786.0481
2012-07-30 10:30:00,50.87,50.87,50.69,50.69,24848.968425852046,33.3853,33.3853,33.2671,33.2671,24848.9684
2012-07-30 10:35:00,50.69,50.7,50.61,50.62,33397.92545309472,33.2671,33.2737,33.2146,33.2212,33397.9255
2012-07-30 10:40:00,50.63,50.63,50.56,50.59,15388.122649036815,33.2278,33.2278,33.1818,33.2015,15388.1226
2012-07-30 10:45:00,50.59,50.59,50.51,50.51,17667.844522968197,33.2015,33.2015,33.149,33.149,17667.8445
2012-07-30 10:50:00,50.52,50.52,50.48,50.48,13564.345149891711,33.1556,33.1556,33.1293,33.1293,13564.3451
2012-07-30 10:55:00,50.48,50.48,50.37,50.4,57107.03294198108,33.1293,33.1293,33.0571,33.0768,57107.0329
2012-07-30 11:00:00,50.39,50.49,50.39,50.48,18009.802804057905,33.0702,33.1359,33.0702,33.1293,18009.8028
2012-07-30 11:05:00,50.48,50.5,50.45,50.47,25532.88498803146,33.1293,33.1424,33.1096,33.1227,25532.885
2012-07-30 11:10:00,50.47,50.48,50.44,50.44,16413.997492305938,33.1227,33.1293,33.1031,33.1031,16413.9975
2012-07-30 11:15:00,50.44,50.44,50.33,50.34,32600.02279721874,33.1031,33.1031,33.0309,33.0374,32600.0228
2012-07-30 11:20:00,50.35,50.35,50.29,50.33,25418.89889433489,33.044,33.044,33.0046,33.0309,25418.8989
2012-07-30 11:25:00,50.32,50.34,50.3,50.33,13792.317337284852,33.0243,33.0374,33.0112,33.0309,13792.3173
2012-07-30 11:30:00,50.32,50.35,50.26,50.26,21315.399521258405,33.0243,33.044,32.9849,32.9849,21315.3995
2012-07-30 11:35:00,50.27,50.31,50.26,50.3,25190.926706941755,32.9915,33.0177,32.9849,33.0112,25190.9267
2012-07-30 11:40:00,50.29,50.29,50.23,50.26,15160.15046164368,33.0046,33.0046,32.9652,32.9849,15160.1505
2012-07-30 11:45:00,50.25,50.28,50.23,50.24,31346.17576655648,32.9784,32.9981,32.9652,32.9718,31346.1758
2012-07-30 11:50:00,50.25,50.25,50.19,50.23,20403.51077168585,32.9784,32.9784,32.939,32.9652,20403.5108
2012-07-30 11:55:00,50.22,50.24,50.2,50.23,15160.15046164368,32.9587,32.9718,32.9456,32.9652,15160.1505
2012-07-30 12:00:00,50.23,50.23,50.19,50.19,20175.53858429272,32.9652,32.9652,32.939,32.939,20175.5386
2012-07-30 12:05:00,50.18,50.18,50.13,50.17,29864.356548501084,32.9324,32.9324,32.8996,32.9259,29864.3565
2012-07-30 12:10:00,50.16,50.19,50.16,50.18,19605.60811580987,32.9193,32.939,32.9193,32.9324,19605.6081
2012-07-30 12:15:00,50.18,50.18,50.12,50.15,24848.968425852046,32.9324,32.9324,32.893,32.9127,24848.9684
2012-07-30 12:20:00,50.14,50.17,50.12,50.15,32941.98107830845,32.9062,32.9259,32.893,32.9127,32941.9811
2012-07-30 12:25:00,50.15,50.16,50.12,50.13,16983.927960788784,32.9127,32.9193,32.893,32.8996,16983.928
2012-07-30 12:30:00,50.15,50.16,50.13,50.16,10372.73452638778,32.9127,32.9193,32.8996,32.9193,10372.7345
2012-07-30 12:35:00,50.15,50.17,50.12,50.13,11968.539838139746,32.9127,32.9259,32.893,32.8996,11968.5398
2012-07-30 12:40:00,50.13,50.21,50.12,50.19,25532.88498803146,32.8996,32.9521,32.893,32.939,25532.885
2012-07-30 12:45:00,50.19,50.19,50.14,50.15,12880.428587712298,32.939,32.939,32.9062,32.9127,12880.4286
2012-07-30 12:50:00,50.14,50.18,50.13,50.16,13336.372962498575,32.9062,32.9324,32.8996,32.9193,13336.373
2012-07-30 12:55:00,50.16,50.18,50.12,50.14,19377.635928416734,32.9193,32.9324,32.893,32.9062,19377.6359
2012-07-30 13:00:00,50.15,50.17,50.13,50.17,18123.788897754475,32.9127,32.9259,32.8996,32.9259,18123.7889
2012-07-30 13:05:00,50.17,50.24,50.17,50.24,10258.748432691213,32.9259,32.9718,32.9259,32.9718,10258.7484
2012-07-30 13:10:00,50.24,50.26,50.2,50.2,12994.414681408867,32.9718,32.9849,32.9456,32.9456,12994.4147
2012-07-30 13:15:00,50.2,50.2,50.16,50.19,21657.35780234812,32.9456,32.9456,32.9193,32.939,21657.3578
2012-07-30 13:20:00,50.2,50.23,50.17,50.23,9688.817964208369,32.9456,32.9652,32.9259,32.9652,9688.818
2012-07-30 13:25:00,50.23,50.23,50.17,50.18,8320.984839849538,32.9652,32.9652,32.9259,32.9324,8320.9848
2012-07-30 13:30:00,50.18,50.24,50.18,50.24,14818.192180553971,32.9324,32.9718,32.9324,32.9718,14818.1922
2012-07-30 13:35:00,50.25,50.27,50.21,50.21,12196.512025532886,32.9784,32.9915,32.9521,32.9521,12196.512
2012-07-30 13:40:00,50.21,50.21,50.15,50.16,12652.45640031916,32.9521,32.9521,32.9127,32.9193,12652.4564
2012-07-30 13:45:00,50.16,50.16,50.13,50.14,9916.790151601504,32.9193,32.9193,32.8996,32.9062,9916.7902
2012-07-30 13:50:00,50.13,50.17,50.12,50.16,22227.28827083096,32.8996,32.9259,32.893,32.9193,22227.2883
2012-07-30 13:55:00,50.15,50.17,50.15,50.16,14134.27561837456,32.9127,32.9259,32.9127,32.9193,14134.2756
2012-07-30 14:00:00,50.14,50.16,50.11,50.16,21087.427333865267,32.9062,32.9193,32.8865,32.9193,21087.4273
2012-07-30 14:05:00,50.15,50.17,50.12,50.12,23367.14920779665,32.9127,32.9259,32.893,32.893,23367.1492
2012-07-30 14:10:00,50.13,50.18,50.11,50.16,29864.356548501084,32.8996,32.9324,32.8865,32.9193,29864.3565
2012-07-30 14:15:00,50.17,50.17,50.13,50.16,23937.079676279493,32.9259,32.9259,32.8996,32.9193,23937.0797
2012-07-30 14:20:00,50.16,50.19,50.12,50.15,21429.385614954976,32.9193,32.939,32.893,32.9127,21429.3856
2012-07-30 14:25:00,50.15,50.16,50.13,50.16,15046.16436794711,32.9127,32.9193,32.8996,32.9193,15046.1644
2012-07-30 14:30:00,50.17,50.2,50.16,50.17,15046.16436794711,32.9259,32.9456,32.9193,32.9259,15046.1644
2012-07-30 14:35:00,50.18,50.2,50.17,50.19,11854.553744443176,32.9324,32.9456,32.9259,32.939,11854.5537
2012-07-30 14:40:00,50.19,50.23,50.18,50.2,16869.941867092213,32.939,32.9652,32.9324,32.9456,16869.9419
2012-07-30 14:45:00,50.2,50.21,50.17,50.17,11398.609369656902,32.9456,32.9521,32.9259,32.9259,11398.6094
2012-07-30 14:50:00,50.18,50.21,50.17,50.2,20973.4412401687,32.9324,32.9521,32.9259,32.9456,20973.4412
2012-07-30 14:55:00,50.19,50.2,50.17,50.18,17097.914054485354,32.939,32.9456,32.9259,32.9324,17097.9141
2012-07-30 15:00:00,50.19,50.21,50.17,50.2,15388.122649036815,32.939,32.9521,32.9259,32.9456,15388.1226
2012-07-30 15:05:00,50.19,50.21,50.13,50.15,45138.49310384133,32.939,32.9521,32.8996,32.9127,45138.4931
2012-07-30 15:10:00,50.15,50.16,50.1,50.13,39553.17451270945,32.9127,32.9193,32.8799,32.8996,39553.1745
2012-07-30 15:15:00,50.12,50.2,50.12,50.17,37159.4665450815,32.893,32.9456,32.893,32.9259,37159.4665
2012-07-30 15:20:00,50.18,50.22,50.16,50.2,20859.45514647213,32.9324,32.9587,32.9193,32.9456,20859.4551
2012-07-30 15:25:00,50.2,50.24,50.19,50.24,29636.384361107943,32.9456,32.9718,32.939,32.9718,29636.3844
2012-07-30 15:30:00,50.25,50.29,50.23,50.23,38071.35529465405,32.9784,33.0046,32.9652,32.9652,38071.3553
2012-07-30 15:35:00,50.23,50.24,50.17,50.2,30206.31482959079,32.9652,32.9718,32.9259,32.9456,30206.3148
2012-07-30 15:40:00,50.19,50.27,50.18,50.26,45822.40966602074,32.939,32.9915,32.9324,32.9849,45822.4097
2012-07-30 15:45:00,50.24,50.27,50.21,50.26,51635.70044454576,32.9718,32.9915,32.9521,32.9849,51635.7004
2012-07-30 15:50:00,50.28,50.29,50.24,50.27,53117.51966260116,32.9981,33.0046,32.9718,32.9915,53117.5197
2012-07-30 15:55:00,50.28,50.3,50.24,50.3,94152.513393366,32.9981,33.0112,32.9718,33.0112,94152.5134
2012-07-31 09:30:00,50.22,50.33,50.12,50.15,35221.70295223983,32.9587,33.0309,32.893,32.9127,35221.703
2012-07-31 09:35:00,50.13,50.17,50.09,50.09,13678.331243588282,32.8996,32.9259,32.8734,32.8734,13678.3312
2012-07-31 09:40:00,50.09,50.3,50.08,50.24,24165.05186367264,32.8734,33.0112,32.8668,32.9718,24165.0519
2012-07-31 09:45:00,50.23,50.24,50.13,50.15,19491.6220221133,32.9652,32.9718,32.8996,32.9127,19491.622
2012-07-31 09:50:00,50.15,50.15,49.94,49.94,51179.75606975949,32.9127,32.9127,32.7749,32.7749,51179.7561
2012-07-31 09:55:00,49.94,49.94,49.86,49.92,30092.32873589422,32.7749,32.7749,32.7224,32.7618,30092.3287
2012-07-31 10:00:00,49.92,50.01,49.78,49.91,57790.94950416049,32.7618,32.8209,32.6699,32.7552,57790.9495
2012-07-31 10:05:00,49.91,49.95,49.87,49.89,26900.71811239029,32.7552,32.7815,32.729,32.7421,26900.7181
2012-07-31 10:10:00,49.87,50.02,49.87,50.0,36019.60560811581,32.729,32.8274,32.729,32.8143,36019.6056
2012-07-31 10:15:00,50.0,50.11,49.98,50.02,25532.88498803146,32.8143,32.8865,32.8012,32.8274,25532.885
2012-07-31 10:20:00,50.04,50.13,49.99,50.11,26672.74592499715,32.8405,32.8996,32.8077,32.8865,26672.7459
2012-07-31 10:25:00,50.1,50.11,50.04,50.04,21771.343896044684,32.8799,32.8865,32.8405,32.8405,21771.3439
2012-07-31 10:30:00,50.04,50.12,49.98,49.98,32258.06451612904,32.8405,32.893,32.8012,32.8012,32258.0645
2012-07-31 10:35:00,49.97,49.98,49.9,49.92,26672.74592499715,32.7946,32.8012,32.7487,32.7618,26672.7459
2012-07-31 10:40:00,49.9,49.99,49.9,49.99,18465.74717884418,32.7487,32.8077,32.7487,32.8077,18465.7472
2012-07-31 10:45:00,49.99,50.07,49.98,50.03,30320.30092328736,32.8077,32.8602,32.8012,32.834,30320.3009
2012-07-31 10:50:00,50.03,50.15,49.99,50.14,30776.245298073634,32.834,32.9127,32.8077,32.9062,30776.2453
2012-07-31 10:55:00,50.14,50.15,50.01,50.03,34537.78639006041,32.9062,32.9127,32.8209,32.834,34537.7864
2012-07-31 11:00:00,50.04,50.07,50.0,50.0,18807.705459933888,32.8405,32.8602,32.8143,32.8143,18807.7055
2012-07-31 11:05:00,50.01,50.02,49.94,50.01,27356.662487176563,32.8209,32.8274,32.7749,32.8209,27356.6625
2012-07-31 11:10:00,50.02,50.09,50.02,50.09,19605.60811580987,32.8274,32.8734,32.8274,32.8734,19605.6081
2012-07-31 11:15:00,50.08,50.08,50.04,50.06,24393.02405106577,32.8668,32.8668,32.8405,32.8537,24393.0241
2012-07-31 11:20:00,50.07,50.1,50.06,50.08,14590.219993160834,32.8602,32.8799,32.8537,32.8668,14590.22
2012-07-31 11:25:00,50.08,50.12,50.08,50.09,12994.414681408867,32.8668,32.893,32.8668,32.8734,12994.4147
2012-07-31 11:30:00,50.09,50.09,49.99,49.99,15502.108742733386,32.8734,32.8734,32.8077,32.8077,15502.1087
2012-07-31 11:35:00,50.0,50.05,49.99,50.04,40123.10498119229,32.8143,32.8471,32.8077,32.8405,40123.105
2012-07-31 11:40:00,50.05,50.07,49.99,50.0,39439.18841901288,32.8471,32.8602,32.8077,32.8143,39439.1884
2012-07-31 11:45:00,50.01,50.01,49.96,49.96,15844.067023823094,32.8209,32.8209,32.788,32.788,15844.067
2012-07-31 11:50:00,49.97,49.99,49.96,49.98,19263.649834720163,32.7946,32.8077,32.788,32.8012,19263.6498
2012-07-31 11:55:00,49.98,50.03,49.98,50.02,23253.16311410008,32.8012,32.834,32.8012,32.8274,23253.1631
2012-07-31 12:00:00,50.01,50.01,49.87,49.93,31688.13404764619,32.8209,32.8209,32.729,32.7684,31688.134
2012-07-31 12:05:00,49.92,49.95,49.91,49.94,9004.901402028952,32.7618,32.7815,32.7552,32.7749,9004.9014
2012-07-31 12:10:00,49.94,49.94,49.87,49.9,15730.080930126524,32.7749,32.7749,32.729,32.7487,15730.0809
2012-07-31 12:15:00,49.91,49.91,49.88,49.89,5129.374216345606,32.7552,32.7552,32.7355,32.7421,5129.3742
2012-07-31 12:20:00,49.89,49.89,49.85,49.88,24507.01014476234,32.7421,32.7421,32.7159,32.7355,24507.0101
2012-07-31 12:25:00,49.89,49.9,49.85,49.86,16300.01139860937,32.7421,32.7487,32.7159,32.7224,16300.0114
2012-07-31 12:30:00,49.86,49.87,49.83,49.85,15844.067023823094,32.7224,32.729,32.7027,32.7159,15844.067
2012-07-31 12:35:00,49.85,49.87,49.84,49.86,14704.206086857404,32.7159,32.729,32.7093,32.7224,14704.2061
2012-07-31 12:40:00,49.86,49.86,49.83,49.85,29750.37045480452,32.7224,32.7224,32.7027,32.7159,29750.3705
2012-07-31 12:45:00,49.85,49.86,49.8,49.82,63148.29590789924,32.7159,32.7224,32.683,32.6962,63148.2959
2012-07-31 12:50:00,49.83,49.87,49.83,49.87,11740.567650746609,32.7027,32.729,32.7027,32.729,11740.5677
2012-07-31 12:55:00,49.87,49.87,49.77,49.81,27470.64858087313,32.729,32.729,32.6633,32.6896,27470.6486
2012-07-31 13:00:00,49.8,49.81,49.77,49.77,22455.260458224097,32.683,32.6896,32.6633,32.6633,22455.2605
2012-07-31 13:05:00,49.77,49.8,49.74,49.75,42744.78513621338,32.6633,32.683,32.6437,32.6502,42744.7851
2012-07-31 13:10:00,49.74,49.75,49.69,49.75,68505.64231163797,32.6437,32.6502,32.6108,32.6502,68505.6423
2012-07-31 13:15:00,49.76,49.78,49.73,49.74,15274.136555340248,32.6568,32.6699,32.6371,32.6437,15274.1366
2012-07-31 13:20:00,49.74,49.76,49.71,49.75,32144.078422432463,32.6437,32.6568,32.624,32.6502,32144.0784
2012-07-31 13:25:00,49.76,49.87,49.76,49.87,17781.830616664767,32.6568,32.729,32.6568,32.729,17781.8306
2012-07-31 13:30:00,49.87,49.87,49.78,49.78,23367.14920779665,32.729,32.729,32.6699,32.6699,23367.1492
2012-07-31 13:35:00,49.79,49.82,49.79,49.82,9460.84577681523,32.6765,32.6962,32.6765,32.6962,9460.8458
2012-07-31 13:40:00,49.82,49.82,49.77,49.8,25190.926706941755,32.6962,32.6962,32.6633,32.683,25190.9267
2012-07-31 13:45:00,49.81,49.83,49.8,49.82,12424.484212926023,32.6896,32.7027,32.683,32.6962,12424.4842
2012-07-31 13:50:00,49.83,49.87,49.83,49.86,24734.98233215548,32.7027,32.729,32.7027,32.7224,24734.9823
2012-07-31 13:55:00,49.86,49.87,49.8,49.83,40465.063262282005,32.7224,32.729,32.683,32.7027,40465.0633
2012-07-31 14:00:00,49.83,49.85,49.8,49.84,20403.51077168585,32.7027,32.7159,32.683,32.7093,20403.5108
2012-07-31 14:05:00,49.84,49.86,49.81,49.82,29636.384361107943,32.7093,32.7224,32.6896,32.6962,29636.3844
2012-07-31 14:10:00,49.82,49.85,49.82,49.83,34993.73076484669,32.6962,32.7159,32.6962,32.7027,34993.7308
2012-07-31 14:15:00,49.83,49.85,49.79,49.83,18693.71936623732,32.7027,32.7159,32.6765,32.7027,18693.7194
2012-07-31 14:20:00,49.84,49.85,49.78,49.84,39439.18841901288,32.7093,32.7159,32.6699,32.7093,39439.1884
2012-07-31 14:25:00,49.85,49.85,49.81,49.84,26672.74592499715,32.7159,32.7159,32.6896,32.7093,26672.7459
2012-07-31 14:30:00,49.85,49.85,49.76,49.77,27584.634674569705,32.7159,32.7159,32.6568,32.6633,27584.6347
2012-07-31 14:35:00,49.77,49.81,49.75,49.8,27698.62076826627,32.6633,32.6896,32.6502,32.683,27698.6208
2012-07-31 14:40:00,49.8,49.8,49.77,49.78,15730.080930126524,32.683,32.683,32.6633,32.6699,15730.0809
2012-07-31 14:45:00,49.77,49.85,49.77,49.83,49355.97857061439,32.6633,32.7159,32.6633,32.7027,49355.9786
2012-07-31 14:50:00,49.83,49.84,49.82,49.84,25874.843269121167,32.7027,32.7093,32.6962,32.7093,25874.8433
2012-07-31 14:55:00,49.84,49.84,49.72,49.73,63490.25418898895,32.7093,32.7093,32.6305,32.6371,63490.2542
2012-07-31 15:00:00,49.72,49.72,49.67,49.67,30548.273110680497,32.6305,32.6305,32.5977,32.5977,30548.2731
2012-07-31 15:05:00,49.67,49.73,49.66,49.73,26558.75983130058,32.5977,32.6371,32.5912,32.6371,26558.7598
2012-07-31 15:10:00,49.73,49.73,49.66,49.67,35335.68904593639,32.6371,32.6371,32.5912,32.5977,35335.689
2012-07-31 15:15:00,49.67,49.71,49.66,49.71,25076.940613245184,32.5977,32.624,32.5912,32.624,25076.9406
2012-07-31 15:20:00,49.71,49.71,49.69,49.7,8662.943120939246,32.624,32.624,32.6108,32.6174,8662.9431
2012-07-31 15:25:00,49.69,49.73,49.68,49.73,44796.53482275162,32.6108,32.6371,32.6043,32.6371,44796.5348
2012-07-31 15:30:00,49.73,49.74,49.71,49.73,33169.95326570159,32.6371,32.6437,32.624,32.6371,33169.9533
2012-07-31 15:35:00,49.73,49.74,49.7,49.73,52319.61700672518,32.6371,32.6437,32.6174,32.6371,52319.617
2012-07-31 15:40:00,49.73,49.77,49.69,49.74,56879.06075458794,32.6371,32.6633,32.6108,32.6437,56879.0608
2012-07-31 15:45:00,49.74,49.76,49.66,49.66,58816.82434742962,32.6437,32.6568,32.5912,32.5912,58816.8243
2012-07-31 15:50:00,49.66,49.74,49.66,49.68,104525.2479197538,32.5912,32.6437,32.5912,32.6043,104525.2479
2012-07-31 15:55:00,49.69,49.72,49.59,49.6,132109.88259432348,32.6108,32.6305,32.5452,32.5518,132109.8826
2012-08-01 09:30:00,49.78,49.78,48.87,48.91,104411.26182605722,32.6699,32.6699,32.0727,32.0989,104411.2618
2012-08-01 09:35:00,48.89,49.09,48.88,49.04,51293.74216345606,32.0858,32.2171,32.0793,32.1843,51293.7422
2012-08-01 09:40:00,49.03,49.08,48.94,48.96,73065.08605950074,32.1777,32.2105,32.1186,32.1318,73065.0861
2012-08-01 09:45:00,48.96,48.99,48.92,48.96,60070.67137809187,32.1318,32.1514,32.1055,32.1318,60070.6714
2012-08-01 09:50:00,48.96,48.97,48.93,48.95,61894.44887723698,32.1318,32.1383,32.1121,32.1252,61894.4489
2012-08-01 09:55:00,48.95,48.96,48.91,48.95,44796.53482275162,32.1252,32.1318,32.0989,32.1252,44796.5348
2012-08-01 10:00:00,48.95,49.13,48.89,49.09,77282.5715262738,32.1252,32.2433,32.0858,32.2171,77282.5715
2012-08-01 10:05:00,49.1,49.38,49.09,49.32,38527.29966944033,32.2236,32.4074,32.2171,32.368,38527.2997
2012-08-01 10:10:00,49.31,49.44,49.23,49.33,104981.19229454007,32.3615,32.4468,32.309,32.3746,104981.1923
2012-08-01 10:15:00,49.35,49.35,49.25,49.28,12196.512025532886,32.3877,32.3877,32.3221,32.3418,12196.512
2012-08-01 10:20:00,49.26,49.32,49.24,49.3,15730.080930126524,32.3286,32.368,32.3155,32.3549,15730.0809
2012-08-01 10:25:00,49.3,49.37,49.3,49.34,13336.372962498575,32.3549,32.4008,32.3549,32.3811,13336.373
2012-08-01 10:30:00,49.35,49.48,49.27,49.3,24051.065769976063,32.3877,32.473,32.3352,32.3549,24051.0658
2012-08-01 10:35:00,49.28,49.38,49.27,49.38,27812.60686196284,32.3418,32.4074,32.3352,32.4074,27812.6069
2012-08-01 10:40:00,49.39,49.4,49.34,49.34,16527.98358600251,32.414,32.4205,32.3811,32.3811,16527.9836
2012-08-01 10:45:00,49.33,49.45,49.33,49.44,12538.470306622592,32.3746,32.4533,32.3746,32.4468,12538.4703
2012-08-01 10:50:00,49.46,49.49,49.36,49.39,10714.692807477488,32.4599,32.4796,32.3943,32.414,10714.6928
2012-08-01 10:55:00,49.43,49.44,49.34,49.37,23139.17702040352,32.4402,32.4468,32.3811,32.4008,23139.177
2012-08-01 11:00:00,49.37,49.4,49.35,49.4,19719.59420950644,32.4008,32.4205,32.3877,32.4205,19719.5942
2012-08-01 11:05:00,49.42,49.52,49.39,49.51,12196.512025532886,32.4336,32.4993,32.414,32.4927,12196.512
2012-08-01 11:10:00,49.51,49.55,49.45,49.47,11398.609369656902,32.4927,32.519,32.4533,32.4665,11398.6094
2012-08-01 11:15:00,49.46,49.48,49.43,49.48,11968.539838139746,32.4599,32.473,32.4402,32.473,11968.5398
2012-08-01 11:20:00,49.48,49.49,49.44,49.44,17325.886241878492,32.473,32.4796,32.4468,32.4468,17325.8862
2012-08-01 11:25:00,49.44,49.47,49.4,49.46,11398.609369656902,32.4468,32.4665,32.4205,32.4599,11398.6094
2012-08-01 11:30:00,49.47,49.52,49.41,49.52,29180.439986321668,32.4665,32.4993,32.4271,32.4993,29180.44
2012-08-01 11:35:00,49.51,49.55,49.51,49.52,28040.57904935598,32.4927,32.519,32.4927,32.4993,28040.579
2012-08-01 11:40:00,49.52,49.55,49.52,49.52,17895.816710361338,32.4993,32.519,32.4993,32.4993,17895.8167
2012-08-01 11:45:00,49.52,49.53,49.47,49.47,23253.16311410008,32.4993,32.5058,32.4665,32.4665,23253.1631
2012-08-01 11:50:00,49.49,49.52,49.45,49.45,34765.758577453555,32.4796,32.4993,32.4533,32.4533,34765.7586
2012-08-01 11:55:00,49.45,49.46,49.3,49.34,31460.16186025305,32.4533,32.4599,32.3549,32.3811,31460.1619
2012-08-01 12:00:00,49.35,49.5,49.35,49.46,37729.39701356435,32.3877,32.4862,32.3877,32.4599,37729.397
2012-08-01 12:05:00,49.47,49.49,49.46,49.48,17895.816710361338,32.4665,32.4796,32.4599,32.473,17895.8167
2012-08-01 12:10:00,49.48,49.49,49.47,49.48,13906.30343098142,32.473,32.4796,32.4665,32.473,13906.3034
2012-08-01 12:15:00,49.48,49.49,49.46,49.48,22455.260458224097,32.473,32.4796,32.4599,32.473,22455.2605
2012-08-01 12:20:00,49.48,49.5,49.46,49.47,40237.091074888864,32.473,32.4862,32.4599,32.4665,40237.0911
2012-08-01 12:25:00,49.47,49.57,49.47,49.54,38755.27185683347,32.4665,32.5321,32.4665,32.5124,38755.2719
2012-08-01 12:30:00,49.55,49.58,49.45,49.52,55055.28325544284,32.519,32.5387,32.4533,32.4993,55055.2833
2012-08-01 12:35:00,49.52,49.56,49.51,49.56,13336.372962498575,32.4993,32.5255,32.4927,32.5255,13336.373
2012-08-01 12:40:00,49.56,49.6,49.55,49.6,12196.512025532886,32.5255,32.5518,32.519,32.5518,12196.512
2012-08-01 12:45:00,49.6,49.62,49.59,49.62,17211.90014818192,32.5518,32.5649,32.5452,32.5649,17211.9001
2012-08-01 12:50:00,49.62,49.67,49.61,49.66,22911.20483301037,32.5649,32.5977,32.5583,32.5912,22911.2048
2012-08-01 12:55:00,49.66,49.74,49.66,49.74,32372.0506098256,32.5912,32.6437,32.5912,32.6437,32372.0506
2012-08-01 13:00:00,49.71,49.77,49.64,49.67,31574.147953949618,32.624,32.6633,32.578,32.5977,31574.148
2012-08-01 13:05:00,49.66,49.73,49.66,49.68,11968.539838139746,32.5912,32.6371,32.5912,32.6043,11968.5398
2012-08-01 13:10:00,49.68,49.68,49.43,49.55,52091.64481933204,32.6043,32.6043,32.4402,32.519,52091.6448
2012-08-01 13:15:00,49.54,49.54,49.46,49.51,6269.235153311296,32.5124,32.5124,32.4599,32.4927,6269.2352
2012-08-01 13:20:00,49.51,49.58,49.51,49.56,13792.317337284852,32.4927,32.5387,32.4927,32.5255,13792.3173
2012-08-01 13:25:00,49.55,49.55,49.47,49.5,9688.817964208369,32.519,32.519,32.4665,32.4862,9688.818
2012-08-01 13:30:00,49.49,49.49,49.37,49.39,15388.122649036815,32.4796,32.4796,32.4008,32.414,15388.1226
2012-08-01 13:35:00,49.39,49.43,49.37,49.38,18123.788897754475,32.414,32.4402,32.4008,32.4074,18123.7889
2012-08-01 13:40:00,49.38,49.44,49.36,49.44,10030.776245298071,32.4074,32.4468,32.3943,32.4468,10030.7762
2012-08-01 13:45:00,49.44,49.51,49.44,49.47,11626.58155705004,32.4468,32.4927,32.4468,32.4665,11626.5816
2012-08-01 13:50:00,49.47,49.48,49.44,49.44,8890.915308332384,32.4665,32.473,32.4468,32.4468,8890.9153
2012-08-01 13:55:00,49.44,49.45,49.38,49.4,20517.496865382425,32.4468,32.4533,32.4074,32.4205,20517.4969
2012-08-01 14:00:00,49.4,49.4,49.33,49.36,19947.56639689958,32.4205,32.4205,32.3746,32.3943,19947.5664
2012-08-01 14:05:00,49.35,49.35,49.31,49.33,17439.87233557506,32.3877,32.3877,32.3615,32.3746,17439.8723
2012-08-01 14:10:00,49.33,49.34,48.94,49.03,43086.74341730309,32.3746,32.3811,32.1186,32.1777,43086.7434
2012-08-01 14:15:00,49.11,49.22,48.96,48.96,91530.83323834492,32.2302,32.3024,32.1318,32.1318,91530.8332
2012-08-01 14:20:00,48.94,49.14,48.94,49.06,49014.02028952468,32.1186,32.2499,32.1186,32.1974,49014.0203
2012-08-01 14:25:00,49.06,49.18,49.01,49.17,41034.99373076485,32.1974,32.2761,32.1646,32.2696,41034.9937
2012-08-01 14:30:00,49.18,49.22,48.87,49.06,59158.78262851932,32.2761,32.3024,32.0727,32.1974,59158.7826
2012-08-01 14:35:00,49.06,49.14,49.02,49.13,59158.78262851932,32.1974,32.2499,32.1711,32.2433,59158.7826
2012-08-01 14:40:00,49.13,49.2,49.12,49.16,16869.941867092213,32.2433,32.2893,32.2368,32.263,16869.9419
2012-08-01 14:45:00,49.16,49.18,49.07,49.16,34879.74467115012,32.263,32.2761,32.2039,32.263,34879.7447
2012-08-01 14:50:00,49.15,49.19,49.07,49.08,48558.0759147384,32.2565,32.2827,32.2039,32.2105,48558.0759
2012-08-01 14:55:00,49.08,49.14,49.05,49.13,50153.88122649037,32.2105,32.2499,32.1908,32.2433,50153.8812
2012-08-01 15:00:00,49.14,49.15,49.08,49.1,33511.91154679129,32.2499,32.2565,32.2105,32.2236,33511.9115
2012-08-01 15:05:00,49.11,49.15,49.1,49.14,47076.256696683005,32.2302,32.2565,32.2236,32.2499,47076.2567
2012-08-01 15:10:00,49.14,49.14,48.95,48.99,53573.46403738744,32.2499,32.2499,32.1252,32.1514,53573.464
2012-08-01 15:15:00,48.96,49.09,48.93,49.09,46278.35404080703,32.1318,32.2171,32.1121,32.2171,46278.354
2012-08-01 15:20:00,49.09,49.1,49.04,49.09,42060.86857403397,32.2171,32.2236,32.1843,32.2171,42060.8686
2012-08-01 15:25:00,49.09,49.15,49.07,49.13,67251.79528097573,32.2171,32.2565,32.2039,32.2433,67251.7953
2012-08-01 15:30:00,49.14,49.25,49.12,49.24,54827.3110680497,32.2499,32.3221,32.2368,32.3155,54827.3111
2012-08-01 15:35:00,49.25,49.26,49.08,49.1,84691.66761655078,32.3221,32.3286,32.2105,32.2236,84691.6676
2012-08-01 15:40:00,49.1,49.23,49.1,49.2,58588.85216003648,32.2236,32.309,32.2236,32.2893,58588.8522
2012-08-01 15:45:00,49.19,49.2,49.08,49.09,97914.05448535278,32.2827,32.2893,32.2105,32.2171,97914.0545
2012-08-01 15:50:00,49.09,49.17,49.09,49.11,93240.62464379346,32.2171,32.2696,32.2171,32.2302,93240.6246
2012-08-01 15:55:00,49.11,49.12,48.92,48.98,220677.07739655764,32.2302,32.2368,32.1055,32.1449,220677.0774
2012-08-02 09:30:00,48.86,48.86,48.5,48.59,52319.61700672518,32.0661,32.0661,31.8299,31.8889,52319.617
2012-08-02 09:35:00,48.56,48.68,48.51,48.59,61096.54622136099,31.8692,31.948,31.8364,31.8889,61096.5462
2012-08-02 09:40:00,48.6,48.69,48.54,48.58,33511.91154679129,31.8955,31.9546,31.8561,31.8824,33511.9115
2012-08-02 09:45:00,48.59,48.68,48.59,48.66,26102.815456514305,31.8889,31.948,31.8889,31.9349,26102.8155
2012-08-02 09:50:00,48.66,48.66,48.55,48.6,26102.815456514305,31.9349,31.9349,31.8627,31.8955,26102.8155
2012-08-02 09:55:00,48.61,48.68,48.58,48.62,19719.59420950644,31.9021,31.948,31.8824,31.9086,19719.5942
2012-08-02 10:00:00,48.62,48.62,48.5,48.58,38413.31357574376,31.9086,31.9086,31.8299,31.8824,38413.3136
2012-08-02 10:05:00,48.58,48.87,48.58,48.86,38755.27185683347,31.8824,32.0727,31.8824,32.0661,38755.2719
2012-08-02 10:10:00,48.87,48.92,48.81,48.89,35905.61951441924,32.0727,32.1055,32.0333,32.0858,35905.6195
2012-08-02 10:15:00,48.9,48.94,48.87,48.94,25760.8571754246,32.0924,32.1186,32.0727,32.1186,25760.8572
2012-08-02 10:20:00,48.94,48.98,48.9,48.94,24279.0379573692,32.1186,32.1449,32.0924,32.1186,24279.038
2012-08-02 10:25:00,48.94,49.08,48.93,49.06,27470.64858087313,32.1186,32.2105,32.1121,32.1974,27470.6486
2012-08-02 10:30:00,49.05,49.06,48.93,48.94,11740.567650746609,32.1908,32.1974,32.1121,32.1186,11740.5677
2012-08-02 10:35:00,48.94,48.94,48.86,48.87,39895.13279379916,32.1186,32.1186,32.0661,32.0727,39895.1328
2012-08-02 10:40:00,48.87,48.91,48.81,48.85,26900.71811239029,32.0727,32.0989,32.0333,32.0596,26900.7181
2012-08-02 10:45:00,48.85,48.94,48.85,48.94,24507.01014476234,32.0596,32.1186,32.0596,32.1186,24507.0101
2012-08-02 10:50:00,48.94,49.04,48.92,48.97,48672.06200843497,32.1186,32.1843,32.1055,32.1383,48672.062
2012-08-02 10:55:00,49.0,49.01,48.86,48.94,82411.9457426194,32.158,32.1646,32.0661,32.1186,82411.9457
2012-08-02 11:00:00,48.95,49.01,48.81,48.82,40009.11888749572,32.1252,32.1646,32.0333,32.0399,40009.1189
2012-08-02 11:05:00,48.83,48.91,48.82,48.87,28268.55123674912,32.0464,32.0989,32.0399,32.0727,28268.5512
2012-08-02 11:10:00,48.87,48.94,48.81,48.94,21657.35780234812,32.0727,32.1186,32.0333,32.1186,21657.3578
2012-08-02 11:15:00,48.94,48.98,48.89,48.97,40693.03544967514,32.1186,32.1449,32.0858,32.1383,40693.0354
2012-08-02 11:20:00,48.96,48.97,48.88,48.94,37843.38310726092,32.1318,32.1383,32.0793,32.1186,37843.3831
2012-08-02 11:25:00,48.94,49.01,48.87,49.01,23709.107488886355,32.1186,32.1646,32.0727,32.1646,23709.1075
2012-08-02 11:30:00,49.0,49.0,48.84,48.86,19605.60811580987,32.158,32.158,32.053,32.0661,19605.6081
2012-08-02 11:35:00,48.84,48.9,48.73,48.77,40921.00763706828,32.053,32.0924,31.9808,32.0071,40921.0076
2012-08-02 11:40:00,48.75,48.79,48.73,48.75,19719.59420950644,31.9939,32.0202,31.9808,31.9939,19719.5942
2012-08-02 11:45:00,48.76,48.8,48.7,48.71,21999.31608343782,32.0005,32.0268,31.9611,31.9677,21999.3161
2012-08-02 11:50:00,48.7,48.7,48.59,48.67,46734.2984155933,31.9611,31.9611,31.8889,31.9414,46734.2984
2012-08-02 11:55:00,48.66,48.74,48.66,48.74,21657.35780234812,31.9349,31.9874,31.9349,31.9874,21657.3578
2012-08-02 12:00:00,48.74,48.79,48.73,48.76,10144.762338994642,31.9874,32.0202,31.9808,32.0005,10144.7623
2012-08-02 12:05:00,48.75,48.8,48.73,48.8,13336.372962498575,31.9939,32.0268,31.9808,32.0268,13336.373
2012-08-02 12:10:00,48.8,48.8,48.74,48.74,6155.249059614727,32.0268,32.0268,31.9874,31.9874,6155.2491
2012-08-02 12:15:00,48.74,48.78,48.73,48.74,11170.637182263765,31.9874,32.0136,31.9808,31.9874,11170.6372
2012-08-02 12:20:00,48.75,48.77,48.71,48.73,14362.247805767696,31.9939,32.0071,31.9677,31.9808,14362.2478
2012-08-02 12:25:00,48.74,48.75,48.69,48.73,16869.941867092213,31.9874,31.9939,31.9546,31.9808,16869.9419
2012-08-02 12:30:00,48.72,48.72,48.61,48.62,65086.059500740914,31.9742,31.9742,31.9021,31.9086,65086.0595
2012-08-02 12:35:00,48.63,48.67,48.6,48.67,12424.484212926023,31.9152,31.9414,31.8955,31.9414,12424.4842
2012-08-02 12:40:00,48.69,48.75,48.67,48.75,19833.58030320301,31.9546,31.9939,31.9414,31.9939,19833.5803
2012-08-02 12:45:00,48.73,48.77,48.73,48.76,17325.886241878492,31.9808,32.0071,31.9808,32.0005,17325.8862
2012-08-02 12:50:00,48.75,48.77,48.69,48.69,12424.484212926023,31.9939,32.0071,31.9546,31.9546,12424.4842
2012-08-02 12:55:00,48.69,48.78,48.67,48.78,15958.053117519665,31.9546,32.0136,31.9414,32.0136,15958.0531
2012-08-02 13:00:00,48.78,48.78,48.73,48.76,12994.414681408867,32.0136,32.0136,31.9808,32.0005,12994.4147
2012-08-02 13:05:00,48.74,48.83,48.74,48.82,23481.135301493217,31.9874,32.0464,31.9874,32.0399,23481.1353
2012-08-02 13:10:00,48.82,48.83,48.78,48.78,14362.247805767696,32.0399,32.0464,32.0136,32.0136,14362.2478
2012-08-02 13:15:00,48.78,48.8,48.78,48.8,28838.481705231963,32.0136,32.0268,32.0136,32.0268,28838.4817
2012-08-02 13:20:00,48.8,48.8,48.77,48.8,10828.678901174057,32.0268,32.0268,32.0071,32.0268,10828.6789
2012-08-02 13:25:00,48.8,48.81,48.78,48.8,10828.678901174057,32.0268,32.0333,32.0136,32.0268,10828.6789
2012-08-02 13:30:00,48.81,48.81,48.77,48.8,13336.372962498575,32.0333,32.0333,32.0071,32.0268,13336.373
2012-08-02 13:35:00,48.8,48.8,48.75,48.76,13222.386868802008,32.0268,32.0268,31.9939,32.0005,13222.3869
2012-08-02 13:40:00,48.76,48.8,48.75,48.76,11284.623275960334,32.0005,32.0268,31.9939,32.0005,11284.6233
2012-08-02 13:45:00,48.76,48.79,48.73,48.73,11284.623275960334,32.0005,32.0202,31.9808,31.9808,11284.6233
2012-08-02 13:50:00,48.74,48.78,48.71,48.72,20973.4412401687,31.9874,32.0136,31.9677,31.9742,20973.4412
2012-08-02 13:55:00,48.73,48.75,48.69,48.69,17325.886241878492,31.9808,31.9939,31.9546,31.9546,17325.8862
2012-08-02 14:00:00,48.68,48.73,48.68,48.72,15616.094836429957,31.948,31.9808,31.948,31.9742,15616.0948
2012-08-02 14:05:00,48.72,48.73,48.71,48.71,14134.27561837456,31.9742,31.9808,31.9677,31.9677,14134.2756
2012-08-02 14:10:00,48.7,48.72,48.67,48.71,18465.74717884418,31.9611,31.9742,31.9414,31.9677,18465.7472
2012-08-02 14:15:00,48.71,48.73,48.69,48.73,12994.414681408867,31.9677,31.9808,31.9546,31.9808,12994.4147
2012-08-02 14:20:00,48.73,48.78,48.73,48.78,15502.108742733386,31.9808,32.0136,31.9808,32.0136,15502.1087
2012-08-02 14:25:00,48.78,48.79,48.75,48.77,17895.816710361338,32.0136,32.0202,31.9939,32.0071,17895.8167
2012-08-02 14:30:00,48.78,48.79,48.74,48.79,16869.941867092213,32.0136,32.0202,31.9874,32.0202,16869.9419
2012-08-02 14:35:00,48.8,48.87,48.78,48.82,27356.662487176563,32.0268,32.0727,32.0136,32.0399,27356.6625
2012-08-02 14:40:00,48.82,48.85,48.77,48.77,19833.58030320301,32.0399,32.0596,32.0071,32.0071,19833.5803
2012-08-02 14:45:00,48.78,48.82,48.78,48.81,8206.998746152969,32.0136,32.0399,32.0136,32.0333,8206.9987
2012-08-02 14:50:00,48.81,48.82,48.74,48.75,16983.927960788784,32.0333,32.0399,31.9874,31.9939,16983.928
2012-08-02 14:55:00,48.75,48.78,48.74,48.74,19035.677647327026,31.9939,32.0136,31.9874,31.9874,19035.6776
2012-08-02 15:00:00,48.75,48.87,48.75,48.85,16755.955773395646,31.9939,32.0727,31.9939,32.0596,16755.9558
2012-08-02 15:05:00,48.85,48.87,48.8,48.81,19947.56639689958,32.0596,32.0727,32.0268,32.0333,19947.5664
2012-08-02 15:10:00,48.81,48.86,48.8,48.81,20289.524677989284,32.0333,32.0661,32.0268,32.0333,20289.5247
2012-08-02 15:15:00,48.8,48.8,48.74,48.8,20973.4412401687,32.0268,32.0268,31.9874,32.0268,20973.4412
2012-08-02 15:20:00,48.82,48.87,48.81,48.81,31460.16186025305,32.0399,32.0727,32.0333,32.0333,31460.1619
2012-08-02 15:25:00,48.82,48.87,48.82,48.83,20631.482959078992,32.0399,32.0727,32.0399,32.0464,20631.483
2012-08-02 15:30:00,48.83,48.86,48.81,48.85,46620.31232189673,32.0464,32.0661,32.0333,32.0596,46620.3123
2012-08-02 15:35:00,48.85,48.87,48.83,48.87,47304.22888407615,32.0596,32.0727,32.0464,32.0727,47304.2289
2012-08-02 15:40:00,48.87,48.87,48.81,48.85,49355.97857061439,32.0727,32.0727,32.0333,32.0596,49355.9786
2012-08-02 15:45:00,48.86,48.93,48.86,48.87,69987.46152969338,32.0661,32.1121,32.0661,32.0727,69987.4615
2012-08-02 15:50:00,48.87,48.93,48.87,48.93,105437.13666932634,32.0727,32.1121,32.0727,32.1121,105437.1367
2012-08-02 15:55:00,48.92,48.97,48.9,48.9,124358.8282229568,32.1055,32.1383,32.0924,32.0924,124358.8282
2012-08-03 09:30:00,49.61,49.85,49.51,49.66,53573.46403738744,32.5583,32.7159,32.4927,32.5912,53573.464
2012-08-03 09:35:00,49.68,49.7,49.56,49.57,33853.869827881,32.6043,32.6174,32.5255,32.5321,33853.8698
2012-08-03 09:40:00,49.58,49.59,49.49,49.51,28610.509517838826,32.5387,32.5452,32.4796,32.4927,28610.5095
2012-08-03 09:45:00,49.52,49.65,49.52,49.65,40351.07716858544,32.4993,32.5846,32.4993,32.5846,40351.0772
2012-08-03 09:50:00,49.65,49.7,49.58,49.7,26330.787643907443,32.5846,32.6174,32.5387,32.6174,26330.7876
2012-08-03 09:55:00,49.7,49.73,49.68,49.72,13906.30343098142,32.6174,32.6371,32.6043,32.6305,13906.3034
2012-08-03 10:00:00,49.72,49.8,49.69,49.69,37843.38310726092,32.6305,32.683,32.6108,32.6108,37843.3831
2012-08-03 10:05:00,49.69,49.84,49.69,49.81,25190.926706941755,32.6108,32.7093,32.6108,32.6896,25190.9267
2012-08-03 10:10:00,49.81,49.85,49.8,49.82,28040.57904935598,32.6896,32.7159,32.683,32.6962,28040.579
2012-08-03 10:15:00,49.82,49.86,49.77,49.77,29408.41217371481,32.6962,32.7224,32.6633,32.6633,29408.4122
2012-08-03 10:20:00,49.78,49.85,49.77,49.85,25874.843269121167,32.6699,32.7159,32.6633,32.7159,25874.8433
2012-08-03 10:25:00,49.85,49.88,49.81,49.87,25076.940613245184,32.7159,32.7355,32.6896,32.729,25076.9406
2012-08-03 10:30:00,49.87,49.87,49.84,49.85,21315.399521258405,32.729,32.729,32.7093,32.7159,21315.3995
2012-08-03 10:35:00,49.85,49.87,49.81,49.82,11512.595463353471,32.7159,32.729,32.6896,32.6962,11512.5955
2012-08-03 10:40:00,49.82,49.87,49.82,49.85,16300.01139860937,32.6962,32.729,32.6962,32.7159,16300.0114
2012-08-03 10:45:00,49.85,49.87,49.84,49.87,17325.886241878492,32.7159,32.729,32.7093,32.729,17325.8862
2012-08-03 10:50:00,49.87,49.87,49.83,49.86,19377.635928416734,32.729,32.729,32.7027,32.7224,19377.6359
2012-08-03 10:55:00,49.86,49.87,49.85,49.86,16072.039211216232,32.7224,32.729,32.7159,32.7224,16072.0392
2012-08-03 11:00:00,49.86,49.86,49.83,49.83,5927.276872221589,32.7224,32.7224,32.7027,32.7027,5927.2769
2012-08-03 11:05:00,49.84,49.87,49.82,49.85,20289.524677989284,32.7093,32.729,32.6962,32.7159,20289.5247
2012-08-03 11:10:00,49.85,49.88,49.79,49.87,41262.96591815799,32.7159,32.7355,32.6765,32.729,41262.9659
2012-08-03 11:15:00,49.87,49.89,49.84,49.85,12880.428587712298,32.729,32.7421,32.7093,32.7159,12880.4286
2012-08-03 11:20:00,49.86,49.89,49.84,49.89,10030.776245298071,32.7224,32.7421,32.7093,32.7421,10030.7762
2012-08-03 11:25:00,49.87,49.89,49.85,49.89,18579.73327254075,32.729,32.7421,32.7159,32.7421,18579.7333
2012-08-03 11:30:00,49.89,49.9,49.86,49.87,12310.498119229454,32.7421,32.7487,32.7224,32.729,12310.4981
2012-08-03 11:35:00,49.87,49.91,49.86,49.87,24734.98233215548,32.729,32.7552,32.7224,32.729,24734.9823
2012-08-03 11:40:00,49.87,49.89,49.87,49.89,6839.165621794141,32.729,32.7421,32.729,32.7421,6839.1656
2012-08-03 11:45:00,49.9,49.91,49.87,49.88,8548.957027242677,32.7487,32.7552,32.729,32.7355,8548.957
2012-08-03 11:50:00,49.88,49.91,49.88,49.9,10486.72062008435,32.7355,32.7552,32.7355,32.7487,10486.7206
2012-08-03 11:55:00,49.91,49.92,49.89,49.9,9118.88749572552,32.7552,32.7618,32.7421,32.7487,9118.8875
2012-08-03 12:00:00,49.92,49.96,49.91,49.96,14020.28952467799,32.7618,32.788,32.7552,32.788,14020.2895
2012-08-03 12:05:00,49.94,49.97,49.9,49.9,25532.88498803146,32.7749,32.7946,32.7487,32.7487,25532.885
2012-08-03 12:10:00,49.91,49.91,49.86,49.87,6725.179528097572,32.7552,32.7552,32.7224,32.729,6725.1795
2012-08-03 12:15:00,49.87,49.89,49.86,49.89,8776.929214635815,32.729,32.7421,32.7224,32.7421,8776.9292
2012-08-03 12:20:00,49.89,49.92,49.89,49.92,11284.623275960334,32.7421,32.7618,32.7421,32.7618,11284.6233
2012-08-03 12:25:00,49.93,49.96,49.91,49.94,16413.997492305938,32.7684,32.788,32.7552,32.7749,16413.9975
2012-08-03 12:30:00,49.94,49.94,49.91,49.91,6497.2073407044345,32.7749,32.7749,32.7552,32.7552,6497.2073
2012-08-03 12:35:00,49.92,49.94,49.92,49.94,10942.664994870624,32.7618,32.7749,32.7618,32.7749,10942.665
2012-08-03 12:40:00,49.94,49.95,49.94,49.94,9460.84577681523,32.7749,32.7815,32.7749,32.7749,9460.8458
2012-08-03 12:45:00,49.94,49.95,49.92,49.92,5243.360310042175,32.7749,32.7815,32.7618,32.7618,5243.3603
2012-08-03 12:50:00,49.92,49.96,49.91,49.94,7067.137809187279,32.7618,32.788,32.7552,32.7749,7067.1378
2012-08-03 12:55:00,49.95,49.96,49.94,49.95,7751.054371366693,32.7815,32.788,32.7749,32.7815,7751.0544
2012-08-03 13:00:00,49.94,49.97,49.94,49.97,9460.84577681523,32.7749,32.7946,32.7749,32.7946,9460.8458
2012-08-03 13:05:00,49.98,49.98,49.94,49.95,8320.984839849538,32.8012,32.8012,32.7749,32.7815,8320.9848
2012-08-03 13:10:00,49.97,49.99,49.95,49.96,10600.70671378092,32.7946,32.8077,32.7815,32.788,10600.7067
2012-08-03 13:15:00,49.95,49.95,49.94,49.94,4787.415935255899,32.7815,32.7815,32.7749,32.7749,4787.4159
2012-08-03 13:20:00,49.94,49.94,49.92,49.94,5243.360310042175,32.7749,32.7749,32.7618,32.7749,5243.3603
2012-08-03 13:25:00,49.92,49.94,49.91,49.93,10372.73452638778,32.7618,32.7749,32.7552,32.7684,10372.7345
2012-08-03 13:30:00,49.93,49.94,49.91,49.94,19377.635928416734,32.7684,32.7749,32.7552,32.7749,19377.6359
2012-08-03 13:35:00,49.94,49.94,49.91,49.92,14362.247805767696,32.7749,32.7749,32.7552,32.7618,14362.2478
2012-08-03 13:40:00,49.93,49.95,49.93,49.94,11284.623275960334,32.7684,32.7815,32.7684,32.7749,11284.6233
2012-08-03 13:45:00,49.94,49.94,49.92,49.92,7637.068277670124,32.7749,32.7749,32.7618,32.7618,7637.0683
2012-08-03 13:50:00,49.93,49.94,49.91,49.93,13336.372962498575,32.7684,32.7749,32.7552,32.7684,13336.373
2012-08-03 13:55:00,49.93,49.94,49.92,49.92,15730.080930126524,32.7684,32.7749,32.7618,32.7618,15730.0809
2012-08-03 14:00:00,49.93,49.94,49.92,49.94,8206.998746152969,32.7684,32.7749,32.7618,32.7749,8206.9987
2012-08-03 14:05:00,49.94,49.96,49.92,49.92,11170.637182263765,32.7749,32.788,32.7618,32.7618,11170.6372
2012-08-03 14:10:00,49.92,49.92,49.89,49.9,14590.219993160834,32.7618,32.7618,32.7421,32.7487,14590.22
2012-08-03 14:15:00,49.9,49.9,49.86,49.88,24507.01014476234,32.7487,32.7487,32.7224,32.7355,24507.0101
2012-08-03 14:20:00,49.88,49.91,49.87,49.89,19833.58030320301,32.7355,32.7552,32.729,32.7421,19833.5803
2012-08-03 14:25:00,49.89,49.91,49.87,49.89,11626.58155705004,32.7421,32.7552,32.729,32.7421,11626.5816
2012-08-03 14:30:00,49.89,49.91,49.87,49.88,22683.23264561724,32.7421,32.7552,32.729,32.7355,22683.2326
2012-08-03 14:35:00,49.88,49.92,49.88,49.89,12082.525931836317,32.7355,32.7618,32.7355,32.7421,12082.5259
2012-08-03 14:40:00,49.89,49.92,49.88,49.9,25190.926706941755,32.7421,32.7618,32.7355,32.7487,25190.9267
2012-08-03 14:45:00,49.9,49.99,49.89,49.99,53117.51966260116,32.7487,32.8077,32.7421,32.8077,53117.5197
2012-08-03 14:50:00,49.97,49.97,49.92,49.94,19263.649834720163,32.7946,32.7946,32.7618,32.7749,19263.6498
2012-08-03 14:55:00,49.94,49.95,49.91,49.94,24507.01014476234,32.7749,32.7815,32.7552,32.7749,24507.0101
2012-08-03 15:00:00,49.94,50.01,49.94,50.01,29978.34264219765,32.7749,32.8209,32.7749,32.8209,29978.3426
2012-08-03 15:05:00,50.01,50.01,49.99,50.0,15730.080930126524,32.8209,32.8209,32.8077,32.8143,15730.0809
2012-08-03 15:10:00,50.0,50.01,49.99,49.99,15388.122649036815,32.8143,32.8209,32.8077,32.8077,15388.1226
2012-08-03 15:15:00,49.99,50.0,49.98,50.0,20403.51077168585,32.8077,32.8143,32.8012,32.8143,20403.5108
2012-08-03 15:20:00,50.0,50.01,49.99,50.01,36019.60560811581,32.8143,32.8209,32.8077,32.8209,36019.6056
2012-08-03 15:25:00,50.01,50.02,49.99,50.01,70215.43371708652,32.8209,32.8274,32.8077,32.8209,70215.4337
2012-08-03 15:30:00,50.01,50.02,49.96,49.98,51179.75606975949,32.8209,32.8274,32.788,32.8012,51179.7561
2012-08-03 15:35:00,49.97,49.97,49.89,49.93,42630.79904251681,32.7946,32.7946,32.7421,32.7684,42630.799
2012-08-03 15:40:00,49.93,49.96,49.9,49.91,44796.53482275162,32.7684,32.788,32.7487,32.7552,44796.5348
2012-08-03 15:45:00,49.92,49.95,49.9,49.95,42516.81294882025,32.7618,32.7815,32.7487,32.7815,42516.8129
2012-08-03 15:50:00,49.95,50.02,49.87,49.89,99395.8737034082,32.7815,32.8274,32.729,32.7421,99395.8737
2012-08-03 15:55:00,49.88,49.95,49.86,49.94,138949.04821611763,32.7355,32.7815,32.7224,32.7749,138949.0482
2012-08-06 09:30:00,50.01,50.11,49.91,49.98,42972.75732360652,32.8209,32.8865,32.7552,32.8012,42972.7573
2012-08-06 09:35:00,50.01,50.16,50.01,50.08,20289.524677989284,32.8209,32.9193,32.8209,32.8668,20289.5247
2012-08-06 09:40:00,50.07,50.07,50.0,50.03,17553.85842927163,32.8602,32.8602,32.8143,32.834,17553.8584
2012-08-06 09:45:00,50.01,50.09,50.01,50.05,25304.91280063832,32.8209,32.8734,32.8209,32.8471,25304.9128
2012-08-06 09:50:00,50.06,50.09,50.01,50.01,20175.53858429272,32.8537,32.8734,32.8209,32.8209,20175.5386
2012-08-06 09:55:00,50.01,50.02,49.95,49.97,30548.273110680497,32.8209,32.8274,32.7815,32.7946,30548.2731
2012-08-06 10:00:00,49.97,50.03,49.97,50.01,17211.90014818192,32.7946,32.834,32.7946,32.8209,17211.9001
2012-08-06 10:05:00,50.01,50.01,49.97,49.99,21885.32998974125,32.8209,32.8209,32.7946,32.8077,21885.33
2012-08-06 10:10:00,49.99,49.99,49.87,49.88,22683.23264561724,32.8077,32.8077,32.729,32.7355,22683.2326
2012-08-06 10:15:00,49.87,49.92,49.83,49.91,14476.233899464263,32.729,32.7618,32.7027,32.7552,14476.2339
2012-08-06 10:20:00,49.9,49.91,49.86,49.86,14020.28952467799,32.7487,32.7552,32.7224,32.7224,14020.2895
2012-08-06 10:25:00,49.86,49.91,49.86,49.91,22569.246551920667,32.7224,32.7552,32.7224,32.7552,22569.2466
2012-08-06 10:30:00,49.92,49.97,49.91,49.97,38413.31357574376,32.7618,32.7946,32.7552,32.7946,38413.3136
2012-08-06 10:35:00,49.95,50.01,49.94,49.96,19035.677647327026,32.7815,32.8209,32.7749,32.788,19035.6776
2012-08-06 10:40:00,49.95,49.99,49.91,49.97,17211.90014818192,32.7815,32.8077,32.7552,32.7946,17211.9001
2012-08-06 10:45:00,49.97,49.99,49.94,49.98,17211.90014818192,32.7946,32.8077,32.7749,32.8012,17211.9001
2012-08-06 10:50:00,49.98,50.01,49.98,50.0,16983.927960788784,32.8012,32.8209,32.8012,32.8143,16983.928
2012-08-06 10:55:00,50.0,50.02,49.98,49.98,20061.552490596147,32.8143,32.8274,32.8012,32.8012,20061.5525
2012-08-06 11:00:00,49.99,50.01,49.98,50.01,15160.15046164368,32.8077,32.8209,32.8012,32.8209,15160.1505
2012-08-06 11:05:00,50.01,50.03,50.0,50.01,11512.595463353471,32.8209,32.834,32.8143,32.8209,11512.5955
2012-08-06 11:10:00,50.01,50.01,49.99,50.01,14020.28952467799,32.8209,32.8209,32.8077,32.8209,14020.2895
2012-08-06 11:15:00,50.01,50.02,49.98,50.02,12880.428587712298,32.8209,32.8274,32.8012,32.8274,12880.4286
2012-08-06 11:20:00,50.01,50.04,50.01,50.03,6041.262965918158,32.8209,32.8405,32.8209,32.834,6041.263
2012-08-06 11:25:00,50.05,50.08,50.01,50.01,12766.44249401573,32.8471,32.8668,32.8209,32.8209,12766.4425
2012-08-06 11:30:00,50.01,50.01,49.95,49.99,16641.969679699076,32.8209,32.8209,32.7815,32.8077,16641.9697
2012-08-06 11:35:00,49.99,50.0,49.98,49.98,4673.42984155933,32.8077,32.8143,32.8012,32.8012,4673.4298
2012-08-06 11:40:00,49.97,49.99,49.94,49.94,8434.970933546107,32.7946,32.8077,32.7749,32.7749,8434.9709
2012-08-06 11:45:00,49.95,50.01,49.94,49.98,45138.49310384133,32.7815,32.8209,32.7749,32.8012,45138.4931
2012-08-06 11:50:00,50.0,50.0,49.96,49.98,9460.84577681523,32.8143,32.8143,32.788,32.8012,9460.8458
2012-08-06 11:55:00,49.98,49.99,49.95,49.95,5015.388122649037,32.8012,32.8077,32.7815,32.7815,5015.3881
2012-08-06 12:00:00,49.97,49.97,49.91,49.91,7523.082183973555,32.7946,32.7946,32.7552,32.7552,7523.0822
2012-08-06 12:05:00,49.92,49.92,49.91,49.91,5015.388122649037,32.7618,32.7618,32.7552,32.7552,5015.3881
2012-08-06 12:10:00,49.91,49.93,49.9,49.91,10144.762338994642,32.7552,32.7684,32.7487,32.7552,10144.7623
2012-08-06 12:15:00,49.91,49.92,49.89,49.9,14248.261712071127,32.7552,32.7618,32.7421,32.7487,14248.2617
2012-08-06 12:20:00,49.9,49.93,49.88,49.88,11398.609369656902,32.7487,32.7684,32.7355,32.7355,11398.6094
2012-08-06 12:25:00,49.89,49.9,49.87,49.9,7865.040465063263,32.7421,32.7487,32.729,32.7487,7865.0405
2012-08-06 12:30:00,49.91,49.94,49.91,49.94,12538.470306622592,32.7552,32.7749,32.7552,32.7749,12538.4703
2012-08-06 12:35:00,49.94,49.98,49.94,49.94,9802.804057904936,32.7749,32.8012,32.7749,32.7749,9802.8041
2012-08-06 12:40:00,49.94,49.96,49.94,49.96,9802.804057904936,32.7749,32.788,32.7749,32.788,9802.8041
2012-08-06 12:45:00,49.96,50.01,49.96,50.0,18465.74717884418,32.788,32.8209,32.788,32.8143,18465.7472
2012-08-06 12:50:00,50.0,50.04,50.0,50.03,8776.929214635815,32.8143,32.8405,32.8143,32.834,8776.9292
2012-08-06 12:55:00,50.03,50.03,50.01,50.01,7409.096090276987,32.834,32.834,32.8209,32.8209,7409.0961
2012-08-06 13:00:00,50.02,50.02,50.01,50.01,1709.7914054485352,32.8274,32.8274,32.8209,32.8209,1709.7914
2012-08-06 13:05:00,50.01,50.03,50.01,50.03,5357.346403738744,32.8209,32.834,32.8209,32.834,5357.3464
2012-08-06 13:10:00,50.02,50.04,50.01,50.01,9574.831870511798,32.8274,32.8405,32.8209,32.8209,9574.8319
2012-08-06 13:15:00,50.01,50.02,50.01,50.02,5357.346403738744,32.8209,32.8274,32.8209,32.8274,5357.3464
2012-08-06 13:20:00,50.02,50.03,49.99,50.01,14932.178274250542,32.8274,32.834,32.8077,32.8209,14932.1783
2012-08-06 13:25:00,50.01,50.01,50.0,50.01,8890.915308332384,32.8209,32.8209,32.8143,32.8209,8890.9153
2012-08-06 13:30:00,50.01,50.01,50.0,50.01,7409.096090276987,32.8209,32.8209,32.8143,32.8209,7409.0961
2012-08-06 13:35:00,50.01,50.01,49.98,49.98,14818.192180553971,32.8209,32.8209,32.8012,32.8012,14818.1922
2012-08-06 13:40:00,49.98,50.01,49.97,50.0,12310.498119229454,32.8012,32.8209,32.7946,32.8143,12310.4981
2012-08-06 13:45:00,50.0,50.0,49.99,49.99,6953.151715490711,32.8143,32.8143,32.8077,32.8077,6953.1517
2012-08-06 13:50:00,49.98,49.98,49.95,49.97,11056.651088567194,32.8012,32.8012,32.7815,32.7946,11056.6511
2012-08-06 13:55:00,49.97,49.98,49.96,49.96,7751.054371366693,32.7946,32.8012,32.788,32.788,7751.0544
2012-08-06 14:00:00,49.97,50.01,49.97,50.01,14704.206086857404,32.7946,32.8209,32.7946,32.8209,14704.2061
2012-08-06 14:05:00,50.01,50.03,50.01,50.01,10144.762338994642,32.8209,32.834,32.8209,32.8209,10144.7623
2012-08-06 14:10:00,50.02,50.04,50.01,50.02,4673.42984155933,32.8274,32.8405,32.8209,32.8274,4673.4298
2012-08-06 14:15:00,50.02,50.03,50.01,50.02,27128.690299783422,32.8274,32.834,32.8209,32.8274,27128.6903
2012-08-06 14:20:00,50.01,50.02,50.01,50.01,25988.82936281773,32.8209,32.8274,32.8209,32.8209,25988.8294
2012-08-06 14:25:00,50.02,50.04,50.01,50.03,9232.87358942209,32.8274,32.8405,32.8209,32.834,9232.8736
2012-08-06 14:30:00,50.04,50.06,50.01,50.01,11740.567650746609,32.8405,32.8537,32.8209,32.8209,11740.5677
2012-08-06 14:35:00,50.01,50.03,50.01,50.01,16300.01139860937,32.8209,32.834,32.8209,32.8209,16300.0114
2012-08-06 14:40:00,50.03,50.03,50.01,50.02,7523.082183973555,32.834,32.834,32.8209,32.8274,7523.0822
2012-08-06 14:45:00,50.01,50.03,50.01,50.02,3305.5967172005016,32.8209,32.834,32.8209,32.8274,3305.5967
2012-08-06 14:50:00,50.03,50.05,50.02,50.03,19947.56639689958,32.834,32.8471,32.8274,32.834,19947.5664
2012-08-06 14:55:00,50.03,50.03,50.01,50.02,5585.318591131882,32.834,32.834,32.8209,32.8274,5585.3186
2012-08-06 15:00:00,50.03,50.06,50.03,50.06,27014.70420608686,32.834,32.8537,32.834,32.8537,27014.7042
2012-08-06 15:05:00,50.05,50.07,50.05,50.05,27128.690299783422,32.8471,32.8602,32.8471,32.8471,27128.6903
2012-08-06 15:10:00,50.05,50.06,50.02,50.03,14476.233899464263,32.8471,32.8537,32.8274,32.834,14476.2339
2012-08-06 15:15:00,50.04,50.05,50.01,50.04,25190.926706941755,32.8405,32.8471,32.8209,32.8405,25190.9267
2012-08-06 15:20:00,50.03,50.04,50.01,50.01,8206.998746152969,32.834,32.8405,32.8209,32.8209,8206.9987
2012-08-06 15:25:00,50.01,50.02,50.0,50.01,14362.247805767696,32.8209,32.8274,32.8143,32.8209,14362.2478
2012-08-06 15:30:00,50.01,50.01,49.98,50.01,24051.065769976063,32.8209,32.8209,32.8012,32.8209,24051.0658
2012-08-06 15:35:00,50.0,50.0,49.97,49.98,16186.0253049128,32.8143,32.8143,32.7946,32.8012,16186.0253
2012-08-06 15:40:00,49.98,49.98,49.94,49.94,30092.32873589422,32.8012,32.8012,32.7749,32.7749,30092.3287
2012-08-06 15:45:00,49.94,49.94,49.87,49.89,48558.0759147384,32.7749,32.7749,32.729,32.7421,48558.0759
2012-08-06 15:50:00,49.9,49.93,49.87,49.9,52889.547475208026,32.7487,32.7684,32.729,32.7487,52889.5475
2012-08-06 15:55:00,49.9,49.9,49.78,49.81,91530.83323834492,32.7487,32.7487,32.6699,32.6896,91530.8332
2012-08-07 09:30:00,50.11,50.21,49.97,50.19,30092.32873589422,32.8865,32.9521,32.7946,32.939,30092.3287
2012-08-07 09:35:00,50.16,50.19,50.05,50.1,31232.18967285992,32.9193,32.939,32.8471,32.8799,31232.1897
2012-08-07 09:40:00,50.1,50.12,50.04,50.06,14248.261712071127,32.8799,32.893,32.8405,32.8537,14248.2617
2012-08-07 09:45:00,50.07,50.07,49.95,49.97,20517.496865382425,32.8602,32.8602,32.7815,32.7946,20517.4969
2012-08-07 09:50:00,49.97,49.99,49.92,49.96,20631.482959078992,32.7946,32.8077,32.7618,32.788,20631.483
2012-08-07 09:55:00,49.98,50.01,49.96,49.96,17439.87233557506,32.8012,32.8209,32.788,32.788,17439.8723
2012-08-07 10:00:00,49.97,50.03,49.95,50.03,26786.73201869372,32.7946,32.834,32.7815,32.834,26786.732
2012-08-07 10:05:00,50.03,50.11,50.03,50.03,20175.53858429272,32.834,32.8865,32.834,32.834,20175.5386
2012-08-07 10:10:00,50.04,50.05,49.98,50.01,16755.955773395646,32.8405,32.8471,32.8012,32.8209,16755.9558
2012-08-07 10:15:00,50.01,50.04,50.0,50.0,16300.01139860937,32.8209,32.8405,32.8143,32.8143,16300.0114
2012-08-07 10:20:00,50.0,50.05,50.0,50.04,12652.45640031916,32.8143,32.8471,32.8143,32.8405,12652.4564
2012-08-07 10:25:00,50.03,50.06,50.03,50.03,10942.664994870624,32.834,32.8537,32.834,32.834,10942.665
2012-08-07 10:30:00,50.03,50.1,50.03,50.1,24620.99623845891,32.834,32.8799,32.834,32.8799,24620.9962
2012-08-07 10:35:00,50.09,50.09,50.01,50.02,13108.400775105438,32.8734,32.8734,32.8209,32.8274,13108.4008
2012-08-07 10:40:00,50.03,50.07,50.03,50.06,9916.790151601504,32.834,32.8602,32.834,32.8537,9916.7902
2012-08-07 10:45:00,50.08,50.08,50.05,50.07,9232.87358942209,32.8668,32.8668,32.8471,32.8602,9232.8736
2012-08-07 10:50:00,50.06,50.09,50.06,50.09,12082.525931836317,32.8537,32.8734,32.8537,32.8734,12082.5259
2012-08-07 10:55:00,50.08,50.09,50.04,50.07,16186.0253049128,32.8668,32.8734,32.8405,32.8602,16186.0253
2012-08-07 11:00:00,50.07,50.09,50.07,50.09,8434.970933546107,32.8602,32.8734,32.8602,32.8734,8434.9709
2012-08-07 11:05:00,50.09,50.09,50.02,50.03,14134.27561837456,32.8734,32.8734,32.8274,32.834,14134.2756
2012-08-07 11:10:00,50.04,50.07,50.03,50.04,11968.539838139746,32.8405,32.8602,32.834,32.8405,11968.5398
2012-08-07 11:15:00,50.04,50.06,50.04,50.05,10372.73452638778,32.8405,32.8537,32.8405,32.8471,10372.7345
2012-08-07 11:20:00,50.05,50.09,50.03,50.09,9460.84577681523,32.8471,32.8734,32.834,32.8734,9460.8458
2012-08-07 11:25:00,50.09,50.11,50.08,50.09,17325.886241878492,32.8734,32.8865,32.8668,32.8734,17325.8862
2012-08-07 11:30:00,50.09,50.14,50.09,50.13,17781.830616664767,32.8734,32.9062,32.8734,32.8996,17781.8306
2012-08-07 11:35:00,50.12,50.13,50.11,50.13,15046.16436794711,32.893,32.8996,32.8865,32.8996,15046.1644
2012-08-07 11:40:00,50.14,50.19,50.13,50.16,19833.58030320301,32.9062,32.939,32.8996,32.9193,19833.5803
2012-08-07 11:45:00,50.17,50.2,50.15,50.2,9232.87358942209,32.9259,32.9456,32.9127,32.9456,9232.8736
2012-08-07 11:50:00,50.19,50.21,50.16,50.2,9916.790151601504,32.939,32.9521,32.9193,32.9456,9916.7902
2012-08-07 11:55:00,50.2,50.22,50.18,50.2,11398.609369656902,32.9456,32.9587,32.9324,32.9456,11398.6094
2012-08-07 12:00:00,50.21,50.21,50.17,50.18,12880.428587712298,32.9521,32.9521,32.9259,32.9324,12880.4286
2012-08-07 12:05:00,50.19,50.21,50.18,50.2,8206.998746152969,32.939,32.9521,32.9324,32.9456,8206.9987
2012-08-07 12:10:00,50.21,50.21,50.16,50.16,13108.400775105438,32.9521,32.9521,32.9193,32.9193,13108.4008
2012-08-07 12:15:00,50.16,50.22,50.16,50.16,21771.343896044684,32.9193,32.9587,32.9193,32.9193,21771.3439
2012-08-07 12:20:00,50.16,50.17,50.15,50.16,6383.221247007865,32.9193,32.9259,32.9127,32.9193,6383.2212
2012-08-07 12:25:00,50.16,50.18,50.16,50.18,6953.151715490711,32.9193,32.9324,32.9193,32.9324,6953.1517
2012-08-07 12:30:00,50.18,50.19,50.18,50.19,6155.249059614727,32.9324,32.939,32.9324,32.939,6155.2491
2012-08-07 12:35:00,50.19,50.23,50.18,50.22,18351.761085147613,32.939,32.9652,32.9324,32.9587,18351.7611
2012-08-07 12:40:00,50.22,50.23,50.21,50.21,11626.58155705004,32.9587,32.9652,32.9521,32.9521,11626.5816
2012-08-07 12:45:00,50.21,50.23,50.2,50.21,9004.901402028952,32.9521,32.9652,32.9456,32.9521,9004.9014
2012-08-07 12:50:00,50.21,50.21,50.19,50.21,9802.804057904936,32.9521,32.9521,32.939,32.9521,9802.8041
2012-08-07 12:55:00,50.22,50.22,50.2,50.2,4445.457654166192,32.9587,32.9587,32.9456,32.9456,4445.4577
2012-08-07 13:00:00,50.2,50.22,50.2,50.2,8093.0126524564,32.9456,32.9587,32.9456,32.9456,8093.0127
2012-08-07 13:05:00,50.2,50.2,50.18,50.2,10372.73452638778,32.9456,32.9456,32.9324,32.9456,10372.7345
2012-08-07 13:10:00,50.2,50.22,50.19,50.21,5699.304684828451,32.9456,32.9587,32.939,32.9521,5699.3047
2012-08-07 13:15:00,50.2,50.21,50.19,50.21,6611.193434401003,32.9456,32.9521,32.939,32.9521,6611.1934
2012-08-07 13:20:00,50.21,50.21,50.2,50.2,8434.970933546107,32.9521,32.9521,32.9456,32.9456,8434.9709
2012-08-07 13:25:00,50.21,50.22,50.2,50.22,8890.915308332384,32.9521,32.9587,32.9456,32.9587,8890.9153
2012-08-07 13:30:00,50.22,50.22,50.2,50.2,7865.040465063263,32.9587,32.9587,32.9456,32.9456,7865.0405
2012-08-07 13:35:00,50.21,50.22,50.2,50.21,11170.637182263765,32.9521,32.9587,32.9456,32.9521,11170.6372
2012-08-07 13:40:00,50.2,50.22,50.19,50.2,10600.70671378092,32.9456,32.9587,32.939,32.9456,10600.7067
2012-08-07 13:45:00,50.21,50.23,50.2,50.2,12196.512025532886,32.9521,32.9652,32.9456,32.9456,12196.512
2012-08-07 13:50:00,50.2,50.23,50.2,50.23,15616.094836429957,32.9456,32.9652,32.9456,32.9652,15616.0948
2012-08-07 13:55:00,50.22,50.22,50.2,50.21,10828.678901174057,32.9587,32.9587,32.9456,32.9521,10828.6789
2012-08-07 14:00:00,50.21,50.23,50.19,50.2,9232.87358942209,32.9521,32.9652,32.939,32.9456,9232.8736
2012-08-07 14:05:00,50.19,50.23,50.18,50.21,14704.206086857404,32.939,32.9652,32.9324,32.9521,14704.2061
2012-08-07 14:10:00,50.21,50.21,50.19,50.19,17097.914054485354,32.9521,32.9521,32.939,32.939,17097.9141
2012-08-07 14:15:00,50.19,50.22,50.19,50.21,10258.748432691213,32.939,32.9587,32.939,32.9521,10258.7484
2012-08-07 14:20:00,50.21,50.21,50.19,50.21,13450.359056195144,32.9521,32.9521,32.939,32.9521,13450.3591
2012-08-07 14:25:00,50.21,50.21,50.18,50.2,9916.790151601504,32.9521,32.9521,32.9324,32.9456,9916.7902
2012-08-07 14:30:00,50.21,50.23,50.2,50.23,10144.762338994642,32.9521,32.9652,32.9456,32.9652,10144.7623
2012-08-07 14:35:00,50.23,50.26,50.21,50.25,19491.6220221133,32.9652,32.9849,32.9521,32.9784,19491.622
2012-08-07 14:40:00,50.26,50.26,50.23,50.24,14704.206086857404,32.9849,32.9849,32.9652,32.9718,14704.2061
2012-08-07 14:45:00,50.23,50.26,50.23,50.25,10714.692807477488,32.9652,32.9849,32.9652,32.9784,10714.6928
2012-08-07 14:50:00,50.24,50.26,50.23,50.24,13222.386868802008,32.9718,32.9849,32.9652,32.9718,13222.3869
2012-08-07 14:55:00,50.24,50.24,50.21,50.22,9346.85968311866,32.9718,32.9718,32.9521,32.9587,9346.8597
2012-08-07 15:00:00,50.22,50.23,50.19,50.2,16755.955773395646,32.9587,32.9652,32.939,32.9456,16755.9558
2012-08-07 15:05:00,50.21,50.23,50.2,50.23,29750.37045480452,32.9521,32.9652,32.9456,32.9652,29750.3705
2012-08-07 15:10:00,50.23,50.25,50.21,50.22,23709.107488886355,32.9652,32.9784,32.9521,32.9587,23709.1075
2012-08-07 15:15:00,50.23,50.25,50.22,50.23,28838.481705231963,32.9652,32.9784,32.9587,32.9652,28838.4817
2012-08-07 15:20:00,50.24,50.26,50.24,50.26,15274.136555340248,32.9718,32.9849,32.9718,32.9849,15274.1366
2012-08-07 15:25:00,50.25,50.27,50.23,50.25,33169.95326570159,32.9784,32.9915,32.9652,32.9784,33169.9533
2012-08-07 15:30:00,50.25,50.25,50.19,50.2,46848.28450928986,32.9784,32.9784,32.939,32.9456,46848.2845
2012-08-07 15:35:00,50.2,50.2,50.16,50.19,23937.079676279493,32.9456,32.9456,32.9193,32.939,23937.0797
2012-08-07 15:40:00,50.19,50.22,50.18,50.21,25304.91280063832,32.939,32.9587,32.9324,32.9521,25304.9128
2012-08-07 15:45:00,50.22,50.24,50.2,50.2,48330.10372734527,32.9587,32.9718,32.9456,32.9456,48330.1037
2012-08-07 15:50:00,50.2,50.25,50.17,50.2,66681.86481249287,32.9456,32.9784,32.9259,32.9456,66681.8648
2012-08-07 15:55:00,50.2,50.2,50.17,50.17,79904.25168129489,32.9456,32.9456,32.9259,32.9259,79904.2517
2012-08-08 09:30:00,50.2,50.36,50.12,50.33,49811.92294540066,32.9456,33.0506,32.893,33.0309,49811.9229
2012-08-08 09:35:00,50.33,50.33,50.22,50.3,16186.0253049128,33.0309,33.0309,32.9587,33.0112,16186.0253
2012-08-08 09:40:00,50.3,50.34,50.23,50.23,14590.219993160834,33.0112,33.0374,32.9652,32.9652,14590.22
2012-08-08 09:45:00,50.23,50.29,50.23,50.27,12766.44249401573,32.9652,33.0046,32.9652,32.9915,12766.4425
2012-08-08 09:50:00,50.27,50.28,50.23,50.24,17439.87233557506,32.9915,32.9981,32.9652,32.9718,17439.8723
2012-08-08 09:55:00,50.24,50.27,50.22,50.26,9574.831870511798,32.9718,32.9915,32.9587,32.9849,9574.8319
2012-08-08 10:00:00,50.26,50.3,50.24,50.29,12310.498119229454,32.9849,33.0112,32.9718,33.0046,12310.4981
2012-08-08 10:05:00,50.29,50.32,50.26,50.28,18579.73327254075,33.0046,33.0243,32.9849,32.9981,18579.7333
2012-08-08 10:10:00,50.28,50.34,50.28,50.33,11284.623275960334,32.9981,33.0374,32.9981,33.0309,11284.6233
2012-08-08 10:15:00,50.34,50.37,50.31,50.34,18009.802804057905,33.0374,33.0571,33.0177,33.0374,18009.8028
2012-08-08 10:20:00,50.36,50.39,50.36,50.37,15274.136555340248,33.0506,33.0702,33.0506,33.0571,15274.1366
2012-08-08 10:25:00,50.37,50.37,50.31,50.31,14248.261712071127,33.0571,33.0571,33.0177,33.0177,14248.2617
2012-08-08 10:30:00,50.32,50.33,50.22,50.22,13108.400775105438,33.0243,33.0309,32.9587,32.9587,13108.4008
2012-08-08 10:35:00,50.23,50.28,50.23,50.28,9688.817964208369,32.9652,32.9981,32.9652,32.9981,9688.818
2012-08-08 10:40:00,50.28,50.3,50.26,50.3,8206.998746152969,32.9981,33.0112,32.9849,33.0112,8206.9987
2012-08-08 10:45:00,50.3,50.3,50.26,50.29,14590.219993160834,33.0112,33.0112,32.9849,33.0046,14590.22
2012-08-08 10:50:00,50.29,50.32,50.27,50.32,17097.914054485354,33.0046,33.0243,32.9915,33.0243,17097.9141
2012-08-08 10:55:00,50.32,50.32,50.29,50.3,12994.414681408867,33.0243,33.0243,33.0046,33.0112,12994.4147
2012-08-08 11:00:00,50.3,50.31,50.29,50.3,10942.664994870624,33.0112,33.0177,33.0046,33.0112,10942.665
2012-08-08 11:05:00,50.3,50.32,50.29,50.3,13906.30343098142,33.0112,33.0243,33.0046,33.0112,13906.3034
2012-08-08 11:10:00,50.3,50.38,50.3,50.37,17781.830616664767,33.0112,33.0637,33.0112,33.0571,17781.8306
2012-08-08 11:15:00,50.37,50.44,50.36,50.44,15274.136555340248,33.0571,33.1031,33.0506,33.1031,15274.1366
2012-08-08 11:20:00,50.44,50.44,50.42,50.44,12310.498119229454,33.1031,33.1031,33.0899,33.1031,12310.4981
2012-08-08 11:25:00,50.43,50.47,50.43,50.44,14362.247805767696,33.0965,33.1227,33.0965,33.1031,14362.2478
2012-08-08 11:30:00,50.44,50.46,50.4,50.43,21201.41342756184,33.1031,33.1162,33.0768,33.0965,21201.4134
2012-08-08 11:35:00,50.42,50.43,50.41,50.42,8662.943120939246,33.0899,33.0965,33.0834,33.0899,8662.9431
2012-08-08 11:40:00,50.42,50.44,50.41,50.44,6269.235153311296,33.0899,33.1031,33.0834,33.1031,6269.2352
2012-08-08 11:45:00,50.44,50.44,50.4,50.4,12424.484212926023,33.1031,33.1031,33.0768,33.0768,12424.4842
2012-08-08 11:50:00,50.39,50.41,50.36,50.36,10486.72062008435,33.0702,33.0834,33.0506,33.0506,10486.7206
2012-08-08 11:55:00,50.37,50.37,50.34,50.37,5927.276872221589,33.0571,33.0571,33.0374,33.0571,5927.2769
2012-08-08 12:00:00,50.37,50.37,50.32,50.34,10828.678901174057,33.0571,33.0571,33.0243,33.0374,10828.6789
2012-08-08 12:05:00,50.34,50.38,50.34,50.38,24734.98233215548,33.0374,33.0637,33.0374,33.0637,24734.9823
2012-08-08 12:10:00,50.39,50.39,50.37,50.38,17895.816710361338,33.0702,33.0702,33.0571,33.0637,17895.8167
2012-08-08 12:15:00,50.38,50.39,50.37,50.39,8776.929214635815,33.0637,33.0702,33.0571,33.0702,8776.9292
2012-08-08 12:20:00,50.4,50.4,50.38,50.38,8093.0126524564,33.0768,33.0768,33.0637,33.0637,8093.0127
2012-08-08 12:25:00,50.38,50.39,50.37,50.37,12424.484212926023,33.0637,33.0702,33.0571,33.0571,12424.4842
2012-08-08 12:30:00,50.37,50.4,50.37,50.39,11854.553744443176,33.0571,33.0768,33.0571,33.0702,11854.5537
2012-08-08 12:35:00,50.39,50.42,50.38,50.41,12196.512025532886,33.0702,33.0899,33.0637,33.0834,12196.512
2012-08-08 12:40:00,50.42,50.42,50.37,50.38,15958.053117519665,33.0899,33.0899,33.0571,33.0637,15958.0531
2012-08-08 12:45:00,50.37,50.38,50.34,50.34,13792.317337284852,33.0571,33.0637,33.0374,33.0374,13792.3173
2012-08-08 12:50:00,50.34,50.38,50.3,50.36,28724.4956115354,33.0374,33.0637,33.0112,33.0506,28724.4956
2012-08-08 12:55:00,50.37,50.44,50.37,50.43,12994.414681408867,33.0571,33.1031,33.0571,33.0965,12994.4147
2012-08-08 13:00:00,50.44,50.51,50.44,50.48,27014.70420608686,33.1031,33.149,33.1031,33.1293,27014.7042
2012-08-08 13:05:00,50.48,50.48,50.41,50.41,10486.72062008435,33.1293,33.1293,33.0834,33.0834,10486.7206
2012-08-08 13:10:00,50.42,50.44,50.39,50.39,9460.84577681523,33.0899,33.1031,33.0702,33.0702,9460.8458
2012-08-08 13:15:00,50.39,50.4,50.37,50.39,6497.2073407044345,33.0702,33.0768,33.0571,33.0702,6497.2073
2012-08-08 13:20:00,50.39,50.43,50.39,50.43,11854.553744443176,33.0702,33.0965,33.0702,33.0965,11854.5537
2012-08-08 13:25:00,50.42,50.43,50.39,50.43,10258.748432691213,33.0899,33.0965,33.0702,33.0965,10258.7484
2012-08-08 13:30:00,50.42,50.45,50.42,50.44,13792.317337284852,33.0899,33.1096,33.0899,33.1031,13792.3173
2012-08-08 13:35:00,50.44,50.44,50.42,50.43,6839.165621794141,33.1031,33.1031,33.0899,33.0965,6839.1656
2012-08-08 13:40:00,50.43,50.44,50.42,50.44,10714.692807477488,33.0965,33.1031,33.0899,33.1031,10714.6928
2012-08-08 13:45:00,50.44,50.45,50.43,50.44,10258.748432691213,33.1031,33.1096,33.0965,33.1031,10258.7484
2012-08-08 13:50:00,50.44,50.47,50.44,50.44,12196.512025532886,33.1031,33.1227,33.1031,33.1031,12196.512
2012-08-08 13:55:00,50.44,50.45,50.42,50.45,11512.595463353471,33.1031,33.1096,33.0899,33.1096,11512.5955
2012-08-08 14:00:00,50.45,50.45,50.4,50.43,11512.595463353471,33.1096,33.1096,33.0768,33.0965,11512.5955
2012-08-08 14:05:00,50.43,50.43,50.41,50.41,8548.957027242677,33.0965,33.0965,33.0834,33.0834,8548.957
2012-08-08 14:10:00,50.41,50.43,50.37,50.37,10828.678901174057,33.0834,33.0965,33.0571,33.0571,10828.6789
2012-08-08 14:15:00,50.37,50.38,50.35,50.36,13336.372962498575,33.0571,33.0637,33.044,33.0506,13336.373
2012-08-08 14:20:00,50.36,50.37,50.35,50.35,9004.901402028952,33.0506,33.0571,33.044,33.044,9004.9014
2012-08-08 14:25:00,50.36,50.41,50.35,50.4,11968.539838139746,33.0506,33.0834,33.044,33.0768,11968.5398
2012-08-08 14:30:00,50.41,50.42,50.4,50.4,5129.374216345606,33.0834,33.0899,33.0768,33.0768,5129.3742
2012-08-08 14:35:00,50.41,50.43,50.41,50.43,11626.58155705004,33.0834,33.0965,33.0834,33.0965,11626.5816
2012-08-08 14:40:00,50.42,50.44,50.41,50.41,10486.72062008435,33.0899,33.1031,33.0834,33.0834,10486.7206
2012-08-08 14:45:00,50.41,50.41,50.35,50.37,27584.634674569705,33.0834,33.0834,33.044,33.0571,27584.6347
2012-08-08 14:50:00,50.37,50.4,50.36,50.39,11854.553744443176,33.0571,33.0768,33.0506,33.0702,11854.5537
2012-08-08 14:55:00,50.39,50.41,50.38,50.4,7637.068277670124,33.0702,33.0834,33.0637,33.0768,7637.0683
2012-08-08 15:00:00,50.41,50.41,50.37,50.38,17895.816710361338,33.0834,33.0834,33.0571,33.0637,17895.8167
2012-08-08 15:05:00,50.39,50.39,50.37,50.37,9346.85968311866,33.0702,33.0702,33.0571,33.0571,9346.8597
2012-08-08 15:10:00,50.37,50.4,50.36,50.39,17097.914054485354,33.0571,33.0768,33.0506,33.0702,17097.9141
2012-08-08 15:15:00,50.39,50.41,50.38,50.4,18807.705459933888,33.0702,33.0834,33.0637,33.0768,18807.7055
2012-08-08 15:20:00,50.4,50.41,50.38,50.39,15730.080930126524,33.0768,33.0834,33.0637,33.0702,15730.0809
2012-08-08 15:25:00,50.39,50.4,50.38,50.38,16186.0253049128,33.0702,33.0768,33.0637,33.0637,16186.0253
2012-08-08 15:30:00,50.38,50.41,50.37,50.4,20175.53858429272,33.0637,33.0834,33.0571,33.0768,20175.5386
2012-08-08 15:35:00,50.4,50.4,50.37,50.38,24734.98233215548,33.0768,33.0768,33.0571,33.0637,24734.9823
2012-08-08 15:40:00,50.37,50.41,50.36,50.4,33511.91154679129,33.0571,33.0834,33.0506,33.0768,33511.9115
2012-08-08 15:45:00,50.41,50.42,50.38,50.39,35335.68904593639,33.0834,33.0899,33.0637,33.0702,35335.689
2012-08-08 15:50:00,50.39,50.43,50.38,50.38,45822.40966602074,33.0702,33.0965,33.0637,33.0637,45822.4097
2012-08-08 15:55:00,50.39,50.42,50.36,50.42,95976.29089251113,33.0702,33.0899,33.0506,33.0899,95976.2909
2012-08-09 09:30:00,50.36,50.41,50.25,50.3,33625.89764048786,33.0506,33.0834,32.9784,33.0112,33625.8976
2012-08-09 09:35:00,50.31,50.35,50.26,50.29,12766.44249401573,33.0177,33.044,32.9849,33.0046,12766.4425
2012-08-09 09:40:00,50.28,50.36,50.25,50.29,8093.0126524564,32.9981,33.0506,32.9784,33.0046,8093.0127
2012-08-09 09:45:00,50.29,50.3,50.24,50.24,13564.345149891711,33.0046,33.0112,32.9718,32.9718,13564.3451
2012-08-09 09:50:00,50.24,50.29,50.24,50.26,8206.998746152969,32.9718,33.0046,32.9718,32.9849,8206.9987
2012-08-09 09:55:00,50.26,50.26,50.22,50.24,14248.261712071127,32.9849,32.9849,32.9587,32.9718,14248.2617
2012-08-09 10:00:00,50.23,50.3,50.23,50.28,9346.85968311866,32.9652,33.0112,32.9652,32.9981,9346.8597
2012-08-09 10:05:00,50.28,50.3,50.25,50.28,10372.73452638778,32.9981,33.0112,32.9784,32.9981,10372.7345
2012-08-09 10:10:00,50.28,50.31,50.26,50.26,12538.470306622592,32.9981,33.0177,32.9849,32.9849,12538.4703
2012-08-09 10:15:00,50.27,50.31,50.23,50.31,25532.88498803146,32.9915,33.0177,32.9652,33.0177,25532.885
2012-08-09 10:20:00,50.32,50.35,50.27,50.29,13792.317337284852,33.0243,33.044,32.9915,33.0046,13792.3173
2012-08-09 10:25:00,50.28,50.31,50.25,50.29,15046.16436794711,32.9981,33.0177,32.9784,33.0046,15046.1644
2012-08-09 10:30:00,50.28,50.29,50.24,50.29,9688.817964208369,32.9981,33.0046,32.9718,33.0046,9688.818
2012-08-09 10:35:00,50.29,50.3,50.28,50.29,5585.318591131882,33.0046,33.0112,32.9981,33.0046,5585.3186
2012-08-09 10:40:00,50.3,50.31,50.26,50.26,9232.87358942209,33.0112,33.0177,32.9849,32.9849,9232.8736
2012-08-09 10:45:00,50.26,50.28,50.23,50.25,15844.067023823094,32.9849,32.9981,32.9652,32.9784,15844.067
2012-08-09 10:50:00,50.26,50.29,50.24,50.27,8434.970933546107,32.9849,33.0046,32.9718,32.9915,8434.9709
2012-08-09 10:55:00,50.27,50.27,50.23,50.23,7295.109996580417,32.9915,32.9915,32.9652,32.9652,7295.11
2012-08-09 11:00:00,50.23,50.23,50.16,50.19,14134.27561837456,32.9652,32.9652,32.9193,32.939,14134.2756
2012-08-09 11:05:00,50.18,50.21,50.17,50.19,9574.831870511798,32.9324,32.9521,32.9259,32.939,9574.8319
2012-08-09 11:10:00,50.19,50.21,50.16,50.16,10258.748432691213,32.939,32.9521,32.9193,32.9193,10258.7484
2012-08-09 11:15:00,50.16,50.16,50.14,50.16,6155.249059614727,32.9193,32.9193,32.9062,32.9193,6155.2491
2012-08-09 11:20:00,50.16,50.16,50.14,50.14,9346.85968311866,32.9193,32.9193,32.9062,32.9062,9346.8597
2012-08-09 11:25:00,50.14,50.16,50.12,50.13,15502.108742733386,32.9062,32.9193,32.893,32.8996,15502.1087
2012-08-09 11:30:00,50.14,50.16,50.14,50.16,6611.193434401003,32.9062,32.9193,32.9062,32.9193,6611.1934
2012-08-09 11:35:00,50.16,50.16,50.1,50.11,10030.776245298071,32.9193,32.9193,32.8799,32.8865,10030.7762
2012-08-09 11:40:00,50.11,50.11,50.01,50.01,17781.830616664767,32.8865,32.8865,32.8209,32.8209,17781.8306
2012-08-09 11:45:00,50.01,50.03,50.01,50.01,14932.178274250542,32.8209,32.834,32.8209,32.8209,14932.1783
2012-08-09 11:50:00,50.01,50.04,49.99,50.01,25532.88498803146,32.8209,32.8405,32.8077,32.8209,25532.885
2012-08-09 11:55:00,50.01,50.07,50.01,50.07,20973.4412401687,32.8209,32.8602,32.8209,32.8602,20973.4412
2012-08-09 12:00:00,50.06,50.1,50.04,50.09,13792.317337284852,32.8537,32.8799,32.8405,32.8734,13792.3173
2012-08-09 12:05:00,50.09,50.12,50.08,50.11,9574.831870511798,32.8734,32.893,32.8668,32.8865,9574.8319
2012-08-09 12:10:00,50.11,50.14,50.1,50.12,8890.915308332384,32.8865,32.9062,32.8799,32.893,8890.9153
2012-08-09 12:15:00,50.12,50.14,50.12,50.14,5243.360310042175,32.893,32.9062,32.893,32.9062,5243.3603
2012-08-09 12:20:00,50.14,50.14,50.09,50.11,10600.70671378092,32.9062,32.9062,32.8734,32.8865,10600.7067
2012-08-09 12:25:00,50.11,50.13,50.11,50.12,7295.109996580417,32.8865,32.8996,32.8865,32.893,7295.11
2012-08-09 12:30:00,50.12,50.13,50.09,50.13,8434.970933546107,32.893,32.8996,32.8734,32.8996,8434.9709
2012-08-09 12:35:00,50.11,50.12,50.09,50.09,6041.262965918158,32.8865,32.893,32.8734,32.8734,6041.263
2012-08-09 12:40:00,50.09,50.15,50.09,50.13,11056.651088567194,32.8734,32.9127,32.8734,32.8996,11056.6511
2012-08-09 12:45:00,50.14,50.14,50.12,50.12,12994.414681408867,32.9062,32.9062,32.893,32.893,12994.4147
2012-08-09 12:50:00,50.12,50.16,50.12,50.16,6155.249059614727,32.893,32.9193,32.893,32.9193,6155.2491
2012-08-09 12:55:00,50.16,50.18,50.16,50.18,9802.804057904936,32.9193,32.9324,32.9193,32.9324,9802.8041
2012-08-09 13:00:00,50.19,50.2,50.16,50.16,12196.512025532886,32.939,32.9456,32.9193,32.9193,12196.512
2012-08-09 13:05:00,50.17,50.17,50.16,50.16,7181.123902883848,32.9259,32.9259,32.9193,32.9193,7181.1239
2012-08-09 13:10:00,50.16,50.18,50.14,50.15,20175.53858429272,32.9193,32.9324,32.9062,32.9127,20175.5386
2012-08-09 13:15:00,50.16,50.16,50.13,50.15,5243.360310042175,32.9193,32.9193,32.8996,32.9127,5243.3603
2012-08-09 13:20:00,50.15,50.15,50.12,50.13,3533.56890459364,32.9127,32.9127,32.893,32.8996,3533.5689
2012-08-09 13:25:00,50.13,50.13,50.09,50.11,13564.345149891711,32.8996,32.8996,32.8734,32.8865,13564.3451
2012-08-09 13:30:00,50.12,50.15,50.12,50.12,7865.040465063263,32.893,32.9127,32.893,32.893,7865.0405
2012-08-09 13:35:00,50.11,50.16,50.11,50.13,4445.457654166192,32.8865,32.9193,32.8865,32.8996,4445.4577
2012-08-09 13:40:00,50.14,50.16,50.13,50.13,9574.831870511798,32.9062,32.9193,32.8996,32.8996,9574.8319
2012-08-09 13:45:00,50.12,50.12,50.1,50.1,4217.485466773053,32.893,32.893,32.8799,32.8799,4217.4855
2012-08-09 13:50:00,50.1,50.12,50.1,50.12,5129.374216345606,32.8799,32.893,32.8799,32.893,5129.3742
2012-08-09 13:55:00,50.12,50.13,50.1,50.11,4445.457654166192,32.893,32.8996,32.8799,32.8865,4445.4577
2012-08-09 14:00:00,50.11,50.14,50.1,50.12,6953.151715490711,32.8865,32.9062,32.8799,32.893,6953.1517
2012-08-09 14:05:00,50.13,50.14,50.12,50.13,5471.332497435313,32.8996,32.9062,32.893,32.8996,5471.3325
2012-08-09 14:10:00,50.13,50.13,50.09,50.09,7523.082183973555,32.8996,32.8996,32.8734,32.8734,7523.0822
2012-08-09 14:15:00,50.09,50.1,50.09,50.1,4217.485466773053,32.8734,32.8799,32.8734,32.8799,4217.4855
2012-08-09 14:20:00,50.1,50.11,50.1,50.11,7409.096090276987,32.8799,32.8865,32.8799,32.8865,7409.0961
2012-08-09 14:25:00,50.11,50.13,50.09,50.13,11626.58155705004,32.8865,32.8996,32.8734,32.8996,11626.5816
2012-08-09 14:30:00,50.13,50.16,50.12,50.16,5129.374216345606,32.8996,32.9193,32.893,32.9193,5129.3742
2012-08-09 14:35:00,50.16,50.18,50.13,50.14,20631.482959078992,32.9193,32.9324,32.8996,32.9062,20631.483
2012-08-09 14:40:00,50.14,50.15,50.14,50.14,5357.346403738744,32.9062,32.9127,32.9062,32.9062,5357.3464
2012-08-09 14:45:00,50.14,50.14,50.12,50.13,7067.137809187279,32.9062,32.9062,32.893,32.8996,7067.1378
2012-08-09 14:50:00,50.13,50.16,50.13,50.16,11170.637182263765,32.8996,32.9193,32.8996,32.9193,11170.6372
2012-08-09 14:55:00,50.16,50.16,50.14,50.15,9688.817964208369,32.9193,32.9193,32.9062,32.9127,9688.818
2012-08-09 15:00:00,50.15,50.15,50.14,50.14,4331.471560469623,32.9127,32.9127,32.9062,32.9062,4331.4716
2012-08-09 15:05:00,50.13,50.13,50.09,50.09,9232.87358942209,32.8996,32.8996,32.8734,32.8734,9232.8736
2012-08-09 15:10:00,50.1,50.13,50.1,50.13,12082.525931836317,32.8799,32.8996,32.8799,32.8996,12082.5259
2012-08-09 15:15:00,50.14,50.16,50.13,50.16,17667.844522968197,32.9062,32.9193,32.8996,32.9193,17667.8445
2012-08-09 15:20:00,50.16,50.16,50.13,50.15,9688.817964208369,32.9193,32.9193,32.8996,32.9127,9688.818
2012-08-09 15:25:00,50.15,50.15,50.12,50.13,13108.400775105438,32.9127,32.9127,32.893,32.8996,13108.4008
2012-08-09 15:30:00,50.13,50.15,50.1,50.1,24620.99623845891,32.8996,32.9127,32.8799,32.8799,24620.9962
2012-08-09 15:35:00,50.1,50.15,50.1,50.15,18921.69155363046,32.8799,32.9127,32.8799,32.9127,18921.6916
2012-08-09 15:40:00,50.14,50.16,50.14,50.16,27698.62076826627,32.9062,32.9193,32.9062,32.9193,27698.6208
2012-08-09 15:45:00,50.16,50.16,50.11,50.12,21543.371708651543,32.9193,32.9193,32.8865,32.893,21543.3717
2012-08-09 15:50:00,50.13,50.15,50.1,50.12,51407.72825715263,32.8996,32.9127,32.8799,32.893,51407.7283
2012-08-09 15:55:00,50.12,50.14,50.09,50.14,82411.9457426194,32.893,32.9062,32.8734,32.9062,82411.9457
2012-08-10 09:30:00,50.01,50.17,49.94,50.08,33511.91154679129,32.8209,32.9259,32.7749,32.8668,33511.9115
2012-08-10 09:35:00,50.04,50.14,50.03,50.12,9004.901402028952,32.8405,32.9062,32.834,32.893,9004.9014
2012-08-10 09:40:00,50.09,50.15,50.05,50.07,14362.247805767696,32.8734,32.9127,32.8471,32.8602,14362.2478
2012-08-10 09:45:00,50.05,50.16,50.05,50.14,23937.079676279493,32.8471,32.9193,32.8471,32.9062,23937.0797
2012-08-10 09:50:00,50.15,50.15,50.06,50.07,23937.079676279493,32.9127,32.9127,32.8537,32.8602,23937.0797
2012-08-10 09:55:00,50.08,50.17,50.08,50.12,15844.067023823094,32.8668,32.9259,32.8668,32.893,15844.067
2012-08-10 10:00:00,50.13,50.2,50.13,50.19,16072.039211216232,32.8996,32.9456,32.8996,32.939,16072.0392
2012-08-10 10:05:00,50.18,50.24,50.18,50.23,25874.843269121167,32.9324,32.9718,32.9324,32.9652,25874.8433
2012-08-10 10:10:00,50.21,50.32,50.21,50.27,35905.61951441924,32.9521,33.0243,32.9521,32.9915,35905.6195
2012-08-10 10:15:00,50.28,50.29,50.23,50.26,22455.260458224097,32.9981,33.0046,32.9652,32.9849,22455.2605
2012-08-10 10:20:00,50.26,50.34,50.26,50.33,18921.69155363046,32.9849,33.0374,32.9849,33.0309,18921.6916
2012-08-10 10:25:00,50.34,50.34,50.31,50.33,9574.831870511798,33.0374,33.0374,33.0177,33.0309,9574.8319
2012-08-10 10:30:00,50.34,50.37,50.32,50.35,20175.53858429272,33.0374,33.0571,33.0243,33.044,20175.5386
2012-08-10 10:35:00,50.33,50.4,50.31,50.4,14932.178274250542,33.0309,33.0768,33.0177,33.0768,14932.1783
2012-08-10 10:40:00,50.4,50.42,50.36,50.39,50495.83950758007,33.0768,33.0899,33.0506,33.0702,50495.8395
2012-08-10 10:45:00,50.4,50.4,50.32,50.33,15274.136555340248,33.0768,33.0768,33.0243,33.0309,15274.1366
2012-08-10 10:50:00,50.33,50.34,50.3,50.34,6839.165621794141,33.0309,33.0374,33.0112,33.0374,6839.1656
2012-08-10 10:55:00,50.33,50.35,50.27,50.3,59614.7270033056,33.0309,33.044,32.9915,33.0112,59614.727
2012-08-10 11:00:00,50.3,50.35,50.24,50.25,28496.52342414225,33.0112,33.044,32.9718,32.9784,28496.5234
2012-08-10 11:05:00,50.24,50.29,50.2,50.28,17781.830616664767,32.9718,33.0046,32.9456,32.9981,17781.8306
2012-08-10 11:10:00,50.28,50.31,50.28,50.3,15046.16436794711,32.9981,33.0177,32.9981,33.0112,15046.1644
2012-08-10 11:15:00,50.3,50.35,50.3,50.34,19947.56639689958,33.0112,33.044,33.0112,33.0374,19947.5664
2012-08-10 11:20:00,50.33,50.37,50.33,50.37,16300.01139860937,33.0309,33.0571,33.0309,33.0571,16300.0114
2012-08-10 11:25:00,50.36,50.43,50.36,50.39,25646.87108172803,33.0506,33.0965,33.0506,33.0702,25646.8711
2012-08-10 11:30:00,50.39,50.39,50.37,50.37,20517.496865382425,33.0702,33.0702,33.0571,33.0571,20517.4969
2012-08-10 11:35:00,50.37,50.4,50.36,50.38,15730.080930126524,33.0571,33.0768,33.0506,33.0637,15730.0809
2012-08-10 11:40:00,50.38,50.42,50.38,50.39,18009.802804057905,33.0637,33.0899,33.0637,33.0702,18009.8028
2012-08-10 11:45:00,50.39,50.44,50.39,50.44,10030.776245298071,33.0702,33.1031,33.0702,33.1031,10030.7762
2012-08-10 11:50:00,50.44,50.47,50.44,50.46,13906.30343098142,33.1031,33.1227,33.1031,33.1162,13906.3034
2012-08-10 11:55:00,50.46,50.48,50.44,50.45,15046.16436794711,33.1162,33.1293,33.1031,33.1096,15046.1644
2012-08-10 12:00:00,50.45,50.46,50.45,50.45,5585.318591131882,33.1096,33.1162,33.1096,33.1096,5585.3186
2012-08-10 12:05:00,50.45,50.46,50.44,50.45,12424.484212926023,33.1096,33.1162,33.1031,33.1096,12424.4842
2012-08-10 12:10:00,50.45,50.46,50.45,50.45,6041.262965918158,33.1096,33.1162,33.1096,33.1096,6041.263
2012-08-10 12:15:00,50.46,50.46,50.45,50.46,3647.554998290209,33.1162,33.1162,33.1096,33.1162,3647.555
2012-08-10 12:20:00,50.46,50.46,50.45,50.46,5699.304684828451,33.1162,33.1162,33.1096,33.1162,5699.3047
2012-08-10 12:25:00,50.46,50.47,50.45,50.47,7865.040465063263,33.1162,33.1227,33.1096,33.1227,7865.0405
2012-08-10 12:30:00,50.47,50.48,50.45,50.45,17325.886241878492,33.1227,33.1293,33.1096,33.1096,17325.8862
2012-08-10 12:35:00,50.46,50.46,50.45,50.46,3191.6106235039324,33.1162,33.1162,33.1096,33.1162,3191.6106
2012-08-10 12:40:00,50.46,50.48,50.46,50.47,10486.72062008435,33.1162,33.1293,33.1162,33.1227,10486.7206
2012-08-10 12:45:00,50.47,50.48,50.45,50.47,21087.427333865267,33.1227,33.1293,33.1096,33.1227,21087.4273
2012-08-10 12:50:00,50.46,50.47,50.46,50.46,4217.485466773053,33.1162,33.1227,33.1162,33.1162,4217.4855
2012-08-10 12:55:00,50.46,50.48,50.46,50.47,8093.0126524564,33.1162,33.1293,33.1162,33.1227,8093.0127
2012-08-10 13:00:00,50.47,50.48,50.47,50.47,6497.2073407044345,33.1227,33.1293,33.1227,33.1227,6497.2073
2012-08-10 13:05:00,50.48,50.49,50.45,50.45,9574.831870511798,33.1293,33.1359,33.1096,33.1096,9574.8319
2012-08-10 13:10:00,50.45,50.46,50.43,50.44,10144.762338994642,33.1096,33.1162,33.0965,33.1031,10144.7623
2012-08-10 13:15:00,50.44,50.46,50.44,50.45,10600.70671378092,33.1031,33.1162,33.1031,33.1096,10600.7067
2012-08-10 13:20:00,50.45,50.46,50.45,50.45,3191.6106235039324,33.1096,33.1162,33.1096,33.1096,3191.6106
2012-08-10 13:25:00,50.45,50.47,50.45,50.45,10372.73452638778,33.1096,33.1227,33.1096,33.1096,10372.7345
2012-08-10 13:30:00,50.45,50.48,50.45,50.47,9346.85968311866,33.1096,33.1293,33.1096,33.1227,9346.8597
2012-08-10 13:35:00,50.47,50.53,50.47,50.53,13108.400775105438,33.1227,33.1621,33.1227,33.1621,13108.4008
2012-08-10 13:40:00,50.53,50.57,50.52,50.54,27584.634674569705,33.1621,33.1884,33.1556,33.1687,27584.6347
2012-08-10 13:45:00,50.54,50.55,50.52,50.52,8434.970933546107,33.1687,33.1753,33.1556,33.1556,8434.9709
2012-08-10 13:50:00,50.52,50.54,50.52,50.53,4901.402028952468,33.1556,33.1687,33.1556,33.1621,4901.402
2012-08-10 13:55:00,50.53,50.54,50.49,50.49,7751.054371366693,33.1621,33.1687,33.1359,33.1359,7751.0544
2012-08-10 14:00:00,50.5,50.5,50.46,50.46,13108.400775105438,33.1424,33.1424,33.1162,33.1162,13108.4008
2012-08-10 14:05:00,50.47,50.47,50.43,50.44,9802.804057904936,33.1227,33.1227,33.0965,33.1031,9802.8041
2012-08-10 14:10:00,50.44,50.44,50.39,50.39,14020.28952467799,33.1031,33.1031,33.0702,33.0702,14020.2895
2012-08-10 14:15:00,50.4,50.42,50.39,50.4,11854.553744443176,33.0768,33.0899,33.0702,33.0768,11854.5537
2012-08-10 14:20:00,50.4,50.41,50.39,50.39,3419.5828108970704,33.0768,33.0834,33.0702,33.0702,3419.5828
2012-08-10 14:25:00,50.4,50.4,50.39,50.4,10942.664994870624,33.0768,33.0768,33.0702,33.0768,10942.665
2012-08-10 14:30:00,50.41,50.41,50.39,50.4,7865.040465063263,33.0834,33.0834,33.0702,33.0768,7865.0405
2012-08-10 14:35:00,50.4,50.4,50.38,50.4,17097.914054485354,33.0768,33.0768,33.0637,33.0768,17097.9141
2012-08-10 14:40:00,50.4,50.4,50.38,50.38,11512.595463353471,33.0768,33.0768,33.0637,33.0637,11512.5955
2012-08-10 14:45:00,50.38,50.39,50.37,50.38,8662.943120939246,33.0637,33.0702,33.0571,33.0637,8662.9431
2012-08-10 14:50:00,50.39,50.42,50.38,50.42,9688.817964208369,33.0702,33.0899,33.0637,33.0899,9688.818
2012-08-10 14:55:00,50.41,50.42,50.39,50.41,21543.371708651543,33.0834,33.0899,33.0702,33.0834,21543.3717
2012-08-10 15:00:00,50.41,50.41,50.39,50.4,10258.748432691213,33.0834,33.0834,33.0702,33.0768,10258.7484
2012-08-10 15:05:00,50.39,50.41,50.38,50.4,13336.372962498575,33.0702,33.0834,33.0637,33.0768,13336.373
2012-08-10 15:10:00,50.4,50.44,50.39,50.44,14932.178274250542,33.0768,33.1031,33.0702,33.1031,14932.1783
2012-08-10 15:15:00,50.44,50.48,50.44,50.47,15844.067023823094,33.1031,33.1293,33.1031,33.1227,15844.067
2012-08-10 15:20:00,50.47,50.48,50.45,50.47,13336.372962498575,33.1227,33.1293,33.1096,33.1227,13336.373
2012-08-10 15:25:00,50.47,50.48,50.46,50.47,17667.844522968197,33.1227,33.1293,33.1162,33.1227,17667.8445
2012-08-10 15:30:00,50.47,50.48,50.44,50.45,39781.14670010259,33.1227,33.1293,33.1031,33.1096,39781.1467
2012-08-10 15:35:00,50.44,50.45,50.42,50.43,24734.98233215548,33.1031,33.1096,33.0899,33.0965,24734.9823
2012-08-10 15:40:00,50.43,50.51,50.43,50.51,25646.87108172803,33.0965,33.149,33.0965,33.149,25646.8711
2012-08-10 15:45:00,50.51,50.52,50.48,50.49,108286.78901174056,33.149,33.1556,33.1293,33.1359,108286.789
2012-08-10 15:50:00,50.49,50.55,50.49,50.55,118431.55135073522,33.1359,33.1753,33.1359,33.1753,118431.5514
2012-08-10 15:55:00,50.54,50.57,50.52,50.53,105551.12276302293,33.1687,33.1884,33.1556,33.1621,105551.1228
2012-08-13 09:30:00,50.38,50.52,50.3,50.3,39781.14670010259,33.0637,33.1556,33.0112,33.0112,39781.1467
2012-08-13 09:35:00,50.3,50.34,50.23,50.24,22911.20483301037,33.0112,33.0374,32.9652,32.9718,22911.2048
2012-08-13 09:40:00,50.23,50.27,50.13,50.14,19833.58030320301,32.9652,32.9915,32.8996,32.9062,19833.5803
2012-08-13 09:45:00,50.13,50.23,50.13,50.17,40237.091074888864,32.8996,32.9652,32.8996,32.9259,40237.0911
2012-08-13 09:50:00,50.17,50.22,50.16,50.2,19833.58030320301,32.9259,32.9587,32.9193,32.9456,19833.5803
2012-08-13 09:55:00,50.19,50.2,50.1,50.11,21771.343896044684,32.939,32.9456,32.8799,32.8865,21771.3439
2012-08-13 10:00:00,50.12,50.21,50.11,50.17,22911.20483301037,32.893,32.9521,32.8865,32.9259,22911.2048
2012-08-13 10:05:00,50.17,50.17,50.1,50.12,19149.6637410236,32.9259,32.9259,32.8799,32.893,19149.6637
2012-08-13 10:10:00,50.11,50.12,50.05,50.11,29636.384361107943,32.8865,32.893,32.8471,32.8865,29636.3844
2012-08-13 10:15:00,50.1,50.12,50.05,50.11,38413.31357574376,32.8799,32.893,32.8471,32.8865,38413.3136
2012-08-13 10:20:00,50.1,50.1,50.01,50.02,43656.67388578594,32.8799,32.8799,32.8209,32.8274,43656.6739
2012-08-13 10:25:00,50.02,50.05,50.0,50.04,25760.8571754246,32.8274,32.8471,32.8143,32.8405,25760.8572
2012-08-13 10:30:00,50.04,50.04,49.98,50.02,19833.58030320301,32.8405,32.8405,32.8012,32.8274,19833.5803
2012-08-13 10:35:00,50.01,50.01,49.97,50.01,19833.58030320301,32.8209,32.8209,32.7946,32.8209,19833.5803
2012-08-13 10:40:00,50.0,50.03,49.97,50.03,19035.677647327026,32.8143,32.834,32.7946,32.834,19035.6776
2012-08-13 10:45:00,50.01,50.01,49.98,49.99,23025.190926706942,32.8209,32.8209,32.8012,32.8077,23025.1909
2012-08-13 10:50:00,49.99,50.01,49.93,49.98,24165.05186367264,32.8077,32.8209,32.7684,32.8012,24165.0519
2012-08-13 10:55:00,49.98,50.01,49.97,49.98,14362.247805767696,32.8012,32.8209,32.7946,32.8012,14362.2478
2012-08-13 11:00:00,49.97,49.99,49.93,49.95,22569.246551920667,32.7946,32.8077,32.7684,32.7815,22569.2466
2012-08-13 11:05:00,49.95,49.96,49.92,49.94,13792.317337284852,32.7815,32.788,32.7618,32.7749,13792.3173
2012-08-13 11:10:00,49.93,49.99,49.92,49.99,14134.27561837456,32.7684,32.8077,32.7618,32.8077,14134.2756
2012-08-13 11:15:00,49.98,50.01,49.96,49.98,14476.233899464263,32.8012,32.8209,32.788,32.8012,14476.2339
2012-08-13 11:20:00,49.99,50.04,49.99,50.03,11512.595463353471,32.8077,32.8405,32.8077,32.834,11512.5955
2012-08-13 11:25:00,50.03,50.09,50.02,50.05,19719.59420950644,32.834,32.8734,32.8274,32.8471,19719.5942
2012-08-13 11:30:00,50.05,50.09,50.03,50.04,28154.565143052547,32.8471,32.8734,32.834,32.8405,28154.5651
2012-08-13 11:35:00,50.04,50.08,50.04,50.08,5357.346403738744,32.8405,32.8668,32.8405,32.8668,5357.3464
2012-08-13 11:40:00,50.09,50.1,50.06,50.09,6953.151715490711,32.8734,32.8799,32.8537,32.8734,6953.1517
2012-08-13 11:45:00,50.1,50.13,50.1,50.12,8320.984839849538,32.8799,32.8996,32.8799,32.893,8320.9848
2012-08-13 11:50:00,50.13,50.15,50.11,50.15,5357.346403738744,32.8996,32.9127,32.8865,32.9127,5357.3464
2012-08-13 11:55:00,50.15,50.16,50.15,50.15,4559.443747862761,32.9127,32.9193,32.9127,32.9127,4559.4437
2012-08-13 12:00:00,50.14,50.15,50.09,50.09,26444.773737604013,32.9062,32.9127,32.8734,32.8734,26444.7737
2012-08-13 12:05:00,50.09,50.11,50.07,50.08,21201.41342756184,32.8734,32.8865,32.8602,32.8668,21201.4134
2012-08-13 12:10:00,50.08,50.11,50.08,50.11,12994.414681408867,32.8668,32.8865,32.8668,32.8865,12994.4147
2012-08-13 12:15:00,50.11,50.14,50.11,50.13,17211.90014818192,32.8865,32.9062,32.8865,32.8996,17211.9001
2012-08-13 12:20:00,50.12,50.12,50.06,50.06,14134.27561837456,32.893,32.893,32.8537,32.8537,14134.2756
2012-08-13 12:25:00,50.07,50.07,50.06,50.07,4901.402028952468,32.8602,32.8602,32.8537,32.8602,4901.402
2012-08-13 12:30:00,50.07,50.09,50.07,50.07,12994.414681408867,32.8602,32.8734,32.8602,32.8602,12994.4147
2012-08-13 12:35:00,50.07,50.08,50.05,50.07,8434.970933546107,32.8602,32.8668,32.8471,32.8602,8434.9709
2012-08-13 12:40:00,50.05,50.11,50.05,50.11,13564.345149891711,32.8471,32.8865,32.8471,32.8865,13564.3451
2012-08-13 12:45:00,50.11,50.11,50.07,50.1,8206.998746152969,32.8865,32.8865,32.8602,32.8799,8206.9987
2012-08-13 12:50:00,50.09,50.12,50.09,50.1,10600.70671378092,32.8734,32.893,32.8734,32.8799,10600.7067
2012-08-13 12:55:00,50.1,50.14,50.09,50.13,10030.776245298071,32.8799,32.9062,32.8734,32.8996,10030.7762
2012-08-13 13:00:00,50.14,50.16,50.12,50.13,18579.73327254075,32.9062,32.9193,32.893,32.8996,18579.7333
2012-08-13 13:05:00,50.13,50.17,50.12,50.16,14476.233899464263,32.8996,32.9259,32.893,32.9193,14476.2339
2012-08-13 13:10:00,50.16,50.17,50.14,50.14,7751.054371366693,32.9193,32.9259,32.9062,32.9062,7751.0544
2012-08-13 13:15:00,50.14,50.15,50.14,50.14,2051.7496865382423,32.9062,32.9127,32.9062,32.9062,2051.7497
2012-08-13 13:20:00,50.14,50.15,50.12,50.14,5585.318591131882,32.9062,32.9127,32.893,32.9062,5585.3186
2012-08-13 13:25:00,50.15,50.16,50.12,50.12,9346.85968311866,32.9127,32.9193,32.893,32.893,9346.8597
2012-08-13 13:30:00,50.12,50.12,50.09,50.09,5015.388122649037,32.893,32.893,32.8734,32.8734,5015.3881
2012-08-13 13:35:00,50.09,50.1,50.08,50.09,7637.068277670124,32.8734,32.8799,32.8668,32.8734,7637.0683
2012-08-13 13:40:00,50.09,50.11,50.09,50.09,7295.109996580417,32.8734,32.8865,32.8734,32.8734,7295.11
2012-08-13 13:45:00,50.1,50.12,50.09,50.09,14818.192180553971,32.8799,32.893,32.8734,32.8734,14818.1922
2012-08-13 13:50:00,50.09,50.11,50.09,50.09,14590.219993160834,32.8734,32.8865,32.8734,32.8734,14590.22
2012-08-13 13:55:00,50.09,50.1,50.08,50.1,13108.400775105438,32.8734,32.8799,32.8668,32.8799,13108.4008
2012-08-13 14:00:00,50.1,50.13,50.09,50.09,16300.01139860937,32.8799,32.8996,32.8734,32.8734,16300.0114
2012-08-13 14:05:00,50.09,50.1,50.07,50.07,25418.89889433489,32.8734,32.8799,32.8602,32.8602,25418.8989
2012-08-13 14:10:00,50.08,50.11,50.08,50.1,25874.843269121167,32.8668,32.8865,32.8668,32.8799,25874.8433
2012-08-13 14:15:00,50.1,50.11,50.09,50.09,14704.206086857404,32.8799,32.8865,32.8734,32.8734,14704.2061
2012-08-13 14:20:00,50.09,50.11,50.09,50.1,17325.886241878492,32.8734,32.8865,32.8734,32.8799,17325.8862
2012-08-13 14:25:00,50.11,50.14,50.09,50.12,33511.91154679129,32.8865,32.9062,32.8734,32.893,33511.9115
2012-08-13 14:30:00,50.12,50.16,50.12,50.15,26216.80155021088,32.893,32.9193,32.893,32.9127,26216.8016
2012-08-13 14:35:00,50.15,50.16,50.13,50.15,12196.512025532886,32.9127,32.9193,32.8996,32.9127,12196.512
2012-08-13 14:40:00,50.14,50.15,50.13,50.13,8320.984839849538,32.9062,32.9127,32.8996,32.8996,8320.9848
2012-08-13 14:45:00,50.13,50.13,50.1,50.11,13678.331243588282,32.8996,32.8996,32.8799,32.8865,13678.3312
2012-08-13 14:50:00,50.12,50.16,50.1,50.15,16186.0253049128,32.893,32.9193,32.8799,32.9127,16186.0253
2012-08-13 14:55:00,50.15,50.19,50.14,50.16,24620.99623845891,32.9127,32.939,32.9062,32.9193,24620.9962
2012-08-13 15:00:00,50.16,50.18,50.16,50.17,17553.85842927163,32.9193,32.9324,32.9193,32.9259,17553.8584
2012-08-13 15:05:00,50.18,50.18,50.16,50.16,13450.359056195144,32.9324,32.9324,32.9193,32.9193,13450.3591
2012-08-13 15:10:00,50.16,50.16,50.14,50.14,10030.776245298071,32.9193,32.9193,32.9062,32.9062,10030.7762
2012-08-13 15:15:00,50.14,50.15,50.09,50.11,27926.59295565941,32.9062,32.9127,32.8734,32.8865,27926.593
2012-08-13 15:20:00,50.1,50.12,50.08,50.09,28724.4956115354,32.8799,32.893,32.8668,32.8734,28724.4956
2012-08-13 15:25:00,50.09,50.11,50.09,50.09,27470.64858087313,32.8734,32.8865,32.8734,32.8734,27470.6486
2012-08-13 15:30:00,50.09,50.13,50.09,50.11,33283.93935939815,32.8734,32.8996,32.8734,32.8865,33283.9394
2012-08-13 15:35:00,50.11,50.14,50.09,50.11,47532.20107146928,32.8865,32.9062,32.8734,32.8865,47532.2011
2012-08-13 15:40:00,50.12,50.14,50.1,50.1,38641.2857631369,32.893,32.9062,32.8799,32.8799,38641.2858
2012-08-13 15:45:00,50.11,50.13,50.09,50.1,44796.53482275162,32.8865,32.8996,32.8734,32.8799,44796.5348
2012-08-13 15:50:00,50.11,50.13,50.08,50.08,49925.909039097234,32.8865,32.8996,32.8668,32.8668,49925.909
2012-08-13 15:55:00,50.09,50.15,50.09,50.15,112390.28838481706,32.8734,32.9127,32.8734,32.9127,112390.2884
2012-08-14 09:30:00,50.48,50.48,50.3,50.3,59728.71309700217,33.1293,33.1293,33.0112,33.0112,59728.7131
2012-08-14 09:35:00,50.28,50.36,50.23,50.3,25760.8571754246,32.9981,33.0506,32.9652,33.0112,25760.8572
2012-08-14 09:40:00,50.29,50.39,50.24,50.38,27014.70420608686,33.0046,33.0702,32.9718,33.0637,27014.7042
2012-08-14 09:45:00,50.38,50.38,50.19,50.3,35563.661233329534,33.0637,33.0637,32.939,33.0112,35563.6612
2012-08-14 09:50:00,50.31,50.35,50.26,50.26,19149.6637410236,33.0177,33.044,32.9849,32.9849,19149.6637
2012-08-14 09:55:00,50.25,50.37,50.2,50.37,20859.45514647213,32.9784,33.0571,32.9456,33.0571,20859.4551
2012-08-14 10:00:00,50.39,50.43,50.35,50.37,38071.35529465405,33.0702,33.0965,33.044,33.0571,38071.3553
2012-08-14 10:05:00,50.37,50.38,50.32,50.34,29408.41217371481,33.0571,33.0637,33.0243,33.0374,29408.4122
2012-08-14 10:10:00,50.35,50.38,50.32,50.36,21201.41342756184,33.044,33.0637,33.0243,33.0506,21201.4134
2012-08-14 10:15:00,50.35,50.35,50.29,50.31,37957.36920095748,33.044,33.044,33.0046,33.0177,37957.3692
2012-08-14 10:20:00,50.3,50.33,50.3,50.3,27812.60686196284,33.0112,33.0309,33.0112,33.0112,27812.6069
2012-08-14 10:25:00,50.3,50.31,50.24,50.27,31688.13404764619,33.0112,33.0177,32.9718,32.9915,31688.134
2012-08-14 10:30:00,50.29,50.3,50.2,50.23,37729.39701356435,33.0046,33.0112,32.9456,32.9652,37729.397
2012-08-14 10:35:00,50.23,50.3,50.23,50.27,16072.039211216232,32.9652,33.0112,32.9652,32.9915,16072.0392
2012-08-14 10:40:00,50.28,50.3,50.25,50.3,21657.35780234812,32.9981,33.0112,32.9784,33.0112,21657.3578
2012-08-14 10:45:00,50.28,50.35,50.28,50.35,20517.496865382425,32.9981,33.044,32.9981,33.044,20517.4969
2012-08-14 10:50:00,50.33,50.37,50.33,50.34,10942.664994870624,33.0309,33.0571,33.0309,33.0374,10942.665
2012-08-14 10:55:00,50.33,50.38,50.33,50.38,14248.261712071127,33.0309,33.0637,33.0309,33.0637,14248.2617
2012-08-14 11:00:00,50.37,50.38,50.36,50.37,58018.92169155363,33.0571,33.0637,33.0506,33.0571,58018.9217
2012-08-14 11:05:00,50.37,50.38,50.36,50.36,14590.219993160834,33.0571,33.0637,33.0506,33.0506,14590.22
2012-08-14 11:10:00,50.37,50.37,50.36,50.37,14590.219993160834,33.0571,33.0571,33.0506,33.0571,14590.22
2012-08-14 11:15:00,50.38,50.43,50.37,50.41,16755.955773395646,33.0637,33.0965,33.0571,33.0834,16755.9558
2012-08-14 11:20:00,50.4,50.43,50.38,50.43,7751.054371366693,33.0768,33.0965,33.0637,33.0965,7751.0544
2012-08-14 11:25:00,50.43,50.46,50.42,50.44,12880.428587712298,33.0965,33.1162,33.0899,33.1031,12880.4286
2012-08-14 11:30:00,50.45,50.48,50.43,50.43,12424.484212926023,33.1096,33.1293,33.0965,33.0965,12424.4842
2012-08-14 11:35:00,50.43,50.45,50.42,50.45,21999.31608343782,33.0965,33.1096,33.0899,33.1096,21999.3161
2012-08-14 11:40:00,50.45,50.48,50.45,50.48,10144.762338994642,33.1096,33.1293,33.1096,33.1293,10144.7623
2012-08-14 11:45:00,50.48,50.53,50.48,50.52,17325.886241878492,33.1293,33.1621,33.1293,33.1556,17325.8862
2012-08-14 11:50:00,50.53,50.54,50.51,50.53,18123.788897754475,33.1621,33.1687,33.149,33.1621,18123.7889
2012-08-14 11:55:00,50.51,50.53,50.51,50.52,11740.567650746609,33.149,33.1621,33.149,33.1556,11740.5677
2012-08-14 12:00:00,50.53,50.55,50.53,50.55,5813.29077852502,33.1621,33.1753,33.1621,33.1753,5813.2908
2012-08-14 12:05:00,50.55,50.56,50.52,50.55,11968.539838139746,33.1753,33.1818,33.1556,33.1753,11968.5398
2012-08-14 12:10:00,50.55,50.56,50.49,50.5,30320.30092328736,33.1753,33.1818,33.1359,33.1424,30320.3009
2012-08-14 12:15:00,50.5,50.5,50.45,50.46,8320.984839849538,33.1424,33.1424,33.1096,33.1162,8320.9848
2012-08-14 12:20:00,50.46,50.49,50.44,50.47,18921.69155363046,33.1162,33.1359,33.1031,33.1227,18921.6916
2012-08-14 12:25:00,50.47,50.49,50.46,50.49,6839.165621794141,33.1227,33.1359,33.1162,33.1359,6839.1656
2012-08-14 12:30:00,50.49,50.51,50.47,50.47,10258.748432691213,33.1359,33.149,33.1227,33.1227,10258.7484
2012-08-14 12:35:00,50.47,50.48,50.41,50.42,9916.790151601504,33.1227,33.1293,33.0834,33.0899,9916.7902
2012-08-14 12:40:00,50.42,50.42,50.37,50.4,21087.427333865267,33.0899,33.0899,33.0571,33.0768,21087.4273
2012-08-14 12:45:00,50.4,50.42,50.37,50.41,16300.01139860937,33.0768,33.0899,33.0571,33.0834,16300.0114
2012-08-14 12:50:00,50.41,50.44,50.41,50.42,9118.88749572552,33.0834,33.1031,33.0834,33.0899,9118.8875
2012-08-14 12:55:00,50.43,50.44,50.42,50.44,22227.28827083096,33.0965,33.1031,33.0899,33.1031,22227.2883
2012-08-14 13:00:00,50.44,50.46,50.42,50.45,10600.70671378092,33.1031,33.1162,33.0899,33.1096,10600.7067
2012-08-14 13:05:00,50.45,50.47,50.44,50.44,15388.122649036815,33.1096,33.1227,33.1031,33.1031,15388.1226
2012-08-14 13:10:00,50.44,50.46,50.4,50.46,18921.69155363046,33.1031,33.1162,33.0768,33.1162,18921.6916
2012-08-14 13:15:00,50.46,50.46,50.44,50.44,16983.927960788784,33.1162,33.1162,33.1031,33.1031,16983.928
2012-08-14 13:20:00,50.44,50.44,50.42,50.44,7865.040465063263,33.1031,33.1031,33.0899,33.1031,7865.0405
2012-08-14 13:25:00,50.44,50.47,50.44,50.47,31688.13404764619,33.1031,33.1227,33.1031,33.1227,31688.134
2012-08-14 13:30:00,50.47,50.51,50.47,50.51,23253.16311410008,33.1227,33.149,33.1227,33.149,23253.1631
2012-08-14 13:35:00,50.5,50.51,50.46,50.48,11512.595463353471,33.1424,33.149,33.1162,33.1293,11512.5955
2012-08-14 13:40:00,50.49,50.51,50.49,50.5,6725.179528097572,33.1359,33.149,33.1359,33.1424,6725.1795
2012-08-14 13:45:00,50.49,50.51,50.49,50.49,11740.567650746609,33.1359,33.149,33.1359,33.1359,11740.5677
2012-08-14 13:50:00,50.5,50.5,50.48,50.49,6269.235153311296,33.1424,33.1424,33.1293,33.1359,6269.2352
2012-08-14 13:55:00,50.49,50.51,50.48,50.51,22797.218739313805,33.1359,33.149,33.1293,33.149,22797.2187
2012-08-14 14:00:00,50.51,50.55,50.51,50.54,21885.32998974125,33.149,33.1753,33.149,33.1687,21885.33
2012-08-14 14:05:00,50.53,50.56,50.52,50.55,14704.206086857404,33.1621,33.1818,33.1556,33.1753,14704.2061
2012-08-14 14:10:00,50.55,50.62,50.55,50.59,43314.71560469623,33.1753,33.2212,33.1753,33.2015,43314.7156
2012-08-14 14:15:00,50.59,50.59,50.57,50.57,9346.85968311866,33.2015,33.2015,33.1884,33.1884,9346.8597
2012-08-14 14:20:00,50.57,50.61,50.55,50.6,25988.82936281773,33.1884,33.2146,33.1753,33.2081,25988.8294
2012-08-14 14:25:00,50.6,50.61,50.6,50.6,13450.359056195144,33.2081,33.2146,33.2081,33.2081,13450.3591
2012-08-14 14:30:00,50.61,50.65,50.61,50.62,27584.634674569705,33.2146,33.2409,33.2146,33.2212,27584.6347
2012-08-14 14:35:00,50.63,50.63,50.59,50.59,16300.01139860937,33.2278,33.2278,33.2015,33.2015,16300.0114
2012-08-14 14:40:00,50.59,50.61,50.58,50.59,23253.16311410008,33.2015,33.2146,33.1949,33.2015,23253.1631
2012-08-14 14:45:00,50.6,50.64,50.59,50.64,40351.07716858544,33.2081,33.2343,33.2015,33.2343,40351.0772
2012-08-14 14:50:00,50.64,50.65,50.62,50.64,16527.98358600251,33.2343,33.2409,33.2212,33.2343,16527.9836
2012-08-14 14:55:00,50.64,50.67,50.63,50.66,19149.6637410236,33.2343,33.254,33.2278,33.2474,19149.6637
2012-08-14 15:00:00,50.66,50.66,50.65,50.65,16413.997492305938,33.2474,33.2474,33.2409,33.2409,16413.9975
2012-08-14 15:05:00,50.65,50.66,50.62,50.62,22911.20483301037,33.2409,33.2474,33.2212,33.2212,22911.2048
2012-08-14 15:10:00,50.63,50.64,50.58,50.58,24393.02405106577,33.2278,33.2343,33.1949,33.1949,24393.0241
2012-08-14 15:15:00,50.59,50.6,50.58,50.59,23823.09358258293,33.2015,33.2081,33.1949,33.2015,23823.0936
2012-08-14 15:20:00,50.61,50.61,50.59,50.61,24507.01014476234,33.2146,33.2146,33.2015,33.2146,24507.0101
2012-08-14 15:25:00,50.61,50.63,50.6,50.63,25988.82936281773,33.2146,33.2278,33.2081,33.2278,25988.8294
2012-08-14 15:30:00,50.62,50.63,50.56,50.58,49697.93685170409,33.2212,33.2278,33.1818,33.1949,49697.9369
2012-08-14 15:35:00,50.57,50.6,50.54,50.59,87313.34777157188,33.1884,33.2081,33.1687,33.2015,87313.3478
2012-08-14 15:40:00,50.59,50.6,50.57,50.59,58246.89387894677,33.2015,33.2081,33.1884,33.2015,58246.8939
2012-08-14 15:45:00,50.59,50.61,50.58,50.61,62806.33762680953,33.2015,33.2146,33.1949,33.2146,62806.3376
2012-08-14 15:50:00,50.61,50.62,50.53,50.55,94722.44386184883,33.2146,33.2212,33.1621,33.1753,94722.4439
2012-08-14 15:55:00,50.56,50.69,50.55,50.69,157414.7953949618,33.1818,33.2671,33.1753,33.2671,157414.7954
2012-08-15 09:30:00,50.56,50.74,50.49,50.74,35107.71685854326,33.1818,33.2999,33.1359,33.2999,35107.7169
2012-08-15 09:35:00,50.75,50.78,50.7,50.78,22227.28827083096,33.3065,33.3262,33.2737,33.3262,22227.2883
2012-08-15 09:40:00,50.78,50.8,50.69,50.71,19263.649834720163,33.3262,33.3393,33.2671,33.2803,19263.6498
2012-08-15 09:45:00,50.7,50.76,50.67,50.76,40465.063262282005,33.2737,33.3131,33.254,33.3131,40465.0633
2012-08-15 09:50:00,50.74,50.79,50.73,50.77,14476.233899464263,33.2999,33.3328,33.2934,33.3196,14476.2339
2012-08-15 09:55:00,50.78,50.85,50.78,50.79,21201.41342756184,33.3262,33.3721,33.3262,33.3328,21201.4134
2012-08-15 10:00:00,50.8,50.83,50.77,50.83,16641.969679699076,33.3393,33.359,33.3196,33.359,16641.9697
2012-08-15 10:05:00,50.82,50.86,50.79,50.85,25760.8571754246,33.3524,33.3787,33.3328,33.3721,25760.8572
2012-08-15 10:10:00,50.85,50.86,50.8,50.82,15730.080930126524,33.3721,33.3787,33.3393,33.3524,15730.0809
2012-08-15 10:15:00,50.81,50.82,50.77,50.79,14818.192180553971,33.3459,33.3524,33.3196,33.3328,14818.1922
2012-08-15 10:20:00,50.79,50.8,50.77,50.8,10942.664994870624,33.3328,33.3393,33.3196,33.3393,10942.665
2012-08-15 10:25:00,50.8,50.82,50.79,50.8,18009.802804057905,33.3393,33.3524,33.3328,33.3393,18009.8028
2012-08-15 10:30:00,50.8,50.81,50.79,50.79,17439.87233557506,33.3393,33.3459,33.3328,33.3328,17439.8723
2012-08-15 10:35:00,50.78,50.79,50.73,50.73,20859.45514647213,33.3262,33.3328,33.2934,33.2934,20859.4551
2012-08-15 10:40:00,50.73,50.76,50.66,50.68,19947.56639689958,33.2934,33.3131,33.2474,33.2606,19947.5664
2012-08-15 10:45:00,50.7,50.7,50.65,50.66,11740.567650746609,33.2737,33.2737,33.2409,33.2474,11740.5677
2012-08-15 10:50:00,50.66,50.69,50.66,50.67,12424.484212926023,33.2474,33.2671,33.2474,33.254,12424.4842
2012-08-15 10:55:00,50.67,50.72,50.67,50.71,24734.98233215548,33.254,33.2868,33.254,33.2803,24734.9823
2012-08-15 11:00:00,50.71,50.72,50.67,50.71,11740.567650746609,33.2803,33.2868,33.254,33.2803,11740.5677
2012-08-15 11:05:00,50.71,50.79,50.7,50.79,21429.385614954976,33.2803,33.3328,33.2737,33.3328,21429.3856
2012-08-15 11:10:00,50.78,50.8,50.76,50.8,12994.414681408867,33.3262,33.3393,33.3131,33.3393,12994.4147
2012-08-15 11:15:00,50.8,50.81,50.76,50.79,19947.56639689958,33.3393,33.3459,33.3131,33.3328,19947.5664
2012-08-15 11:20:00,50.79,50.81,50.77,50.78,11740.567650746609,33.3328,33.3459,33.3196,33.3262,11740.5677
2012-08-15 11:25:00,50.8,50.8,50.73,50.75,9574.831870511798,33.3393,33.3393,33.2934,33.3065,9574.8319
2012-08-15 11:30:00,50.74,50.75,50.73,50.73,11170.637182263765,33.2999,33.3065,33.2934,33.2934,11170.6372
2012-08-15 11:35:00,50.74,50.77,50.73,50.77,14362.247805767696,33.2999,33.3196,33.2934,33.3196,14362.2478
2012-08-15 11:40:00,50.77,50.82,50.77,50.82,21999.31608343782,33.3196,33.3524,33.3196,33.3524,21999.3161
2012-08-15 11:45:00,50.82,50.85,50.8,50.81,23253.16311410008,33.3524,33.3721,33.3393,33.3459,23253.1631
2012-08-15 11:50:00,50.83,50.83,50.79,50.8,13222.386868802008,33.359,33.359,33.3328,33.3393,13222.3869
2012-08-15 11:55:00,50.8,50.8,50.73,50.74,53231.50575629773,33.3393,33.3393,33.2934,33.2999,53231.5058
2012-08-15 12:00:00,50.75,50.78,50.73,50.73,21201.41342756184,33.3065,33.3262,33.2934,33.2934,21201.4134
2012-08-15 12:05:00,50.74,50.74,50.72,50.73,17325.886241878492,33.2999,33.2999,33.2868,33.2934,17325.8862
2012-08-15 12:10:00,50.73,50.74,50.68,50.68,16755.955773395646,33.2934,33.2999,33.2606,33.2606,16755.9558
2012-08-15 12:15:00,50.68,50.7,50.67,50.7,11056.651088567194,33.2606,33.2737,33.254,33.2737,11056.6511
2012-08-15 12:20:00,50.7,50.71,50.67,50.7,13678.331243588282,33.2737,33.2803,33.254,33.2737,13678.3312
2012-08-15 12:25:00,50.7,50.71,50.68,50.69,9460.84577681523,33.2737,33.2803,33.2606,33.2671,9460.8458
2012-08-15 12:30:00,50.69,50.72,50.69,50.72,16413.997492305938,33.2671,33.2868,33.2671,33.2868,16413.9975
2012-08-15 12:35:00,50.71,50.73,50.7,50.7,15046.16436794711,33.2803,33.2934,33.2737,33.2737,15046.1644
2012-08-15 12:40:00,50.7,50.71,50.69,50.71,19263.649834720163,33.2737,33.2803,33.2671,33.2803,19263.6498
2012-08-15 12:45:00,50.72,50.73,50.7,50.7,12994.414681408867,33.2868,33.2934,33.2737,33.2737,12994.4147
2012-08-15 12:50:00,50.69,50.72,50.69,50.72,7865.040465063263,33.2671,33.2868,33.2671,33.2868,7865.0405
2012-08-15 12:55:00,50.71,50.73,50.7,50.72,16755.955773395646,33.2803,33.2934,33.2737,33.2868,16755.9558
2012-08-15 13:00:00,50.71,50.73,50.7,50.7,30548.273110680497,33.2803,33.2934,33.2737,33.2737,30548.2731
2012-08-15 13:05:00,50.7,50.72,50.7,50.72,16300.01139860937,33.2737,33.2868,33.2737,33.2868,16300.0114
2012-08-15 13:10:00,50.71,50.71,50.7,50.71,8434.970933546107,33.2803,33.2803,33.2737,33.2803,8434.9709
2012-08-15 13:15:00,50.71,50.71,50.7,50.7,6041.262965918158,33.2803,33.2803,33.2737,33.2737,6041.263
2012-08-15 13:20:00,50.71,50.73,50.71,50.73,9916.790151601504,33.2803,33.2934,33.2803,33.2934,9916.7902
2012-08-15 13:25:00,50.73,50.74,50.72,50.73,8206.998746152969,33.2934,33.2999,33.2868,33.2934,8206.9987
2012-08-15 13:30:00,50.73,50.74,50.72,50.72,7637.068277670124,33.2934,33.2999,33.2868,33.2868,7637.0683
2012-08-15 13:35:00,50.72,50.73,50.72,50.72,9802.804057904936,33.2868,33.2934,33.2868,33.2868,9802.8041
2012-08-15 13:40:00,50.73,50.73,50.72,50.73,14704.206086857404,33.2934,33.2934,33.2868,33.2934,14704.2061
2012-08-15 13:45:00,50.73,50.73,50.7,50.73,18009.802804057905,33.2934,33.2934,33.2737,33.2934,18009.8028
2012-08-15 13:50:00,50.73,50.75,50.73,50.75,19263.649834720163,33.2934,33.3065,33.2934,33.3065,19263.6498
2012-08-15 13:55:00,50.74,50.75,50.73,50.73,12424.484212926023,33.2999,33.3065,33.2934,33.2934,12424.4842
2012-08-15 14:00:00,50.72,50.73,50.71,50.72,15730.080930126524,33.2868,33.2934,33.2803,33.2868,15730.0809
2012-08-15 14:05:00,50.73,50.73,50.7,50.7,14134.27561837456,33.2934,33.2934,33.2737,33.2737,14134.2756
2012-08-15 14:10:00,50.69,50.73,50.69,50.73,25874.843269121167,33.2671,33.2934,33.2671,33.2934,25874.8433
2012-08-15 14:15:00,50.73,50.76,50.73,50.76,14134.27561837456,33.2934,33.3131,33.2934,33.3131,14134.2756
2012-08-15 14:20:00,50.76,50.79,50.75,50.77,16527.98358600251,33.3131,33.3328,33.3065,33.3196,16527.9836
2012-08-15 14:25:00,50.77,50.77,50.73,50.73,13222.386868802008,33.3196,33.3196,33.2934,33.2934,13222.3869
2012-08-15 14:30:00,50.74,50.75,50.73,50.73,14932.178274250542,33.2999,33.3065,33.2934,33.2934,14932.1783
2012-08-15 14:35:00,50.73,50.76,50.73,50.75,14020.28952467799,33.2934,33.3131,33.2934,33.3065,14020.2895
2012-08-15 14:40:00,50.75,50.8,50.74,50.8,26102.815456514305,33.3065,33.3393,33.2999,33.3393,26102.8155
2012-08-15 14:45:00,50.8,50.86,50.8,50.85,19263.649834720163,33.3393,33.3787,33.3393,33.3721,19263.6498
2012-08-15 14:50:00,50.85,50.87,50.85,50.87,21885.32998974125,33.3721,33.3853,33.3721,33.3853,21885.33
2012-08-15 14:55:00,50.86,50.87,50.84,50.85,8662.943120939246,33.3787,33.3853,33.3656,33.3721,8662.9431
2012-08-15 15:00:00,50.85,50.85,50.81,50.82,16413.997492305938,33.3721,33.3721,33.3459,33.3524,16413.9975
2012-08-15 15:05:00,50.81,50.82,50.79,50.8,18123.788897754475,33.3459,33.3524,33.3328,33.3393,18123.7889
2012-08-15 15:10:00,50.8,50.8,50.77,50.77,8662.943120939246,33.3393,33.3393,33.3196,33.3196,8662.9431
2012-08-15 15:15:00,50.77,50.8,50.76,50.8,24165.05186367264,33.3196,33.3393,33.3131,33.3393,24165.0519
2012-08-15 15:20:00,50.8,50.8,50.77,50.78,15958.053117519665,33.3393,33.3393,33.3196,33.3262,15958.0531
2012-08-15 15:25:00,50.77,50.78,50.72,50.72,24393.02405106577,33.3196,33.3262,33.2868,33.2868,24393.0241
2012-08-15 15:30:00,50.72,50.73,50.69,50.71,22227.28827083096,33.2868,33.2934,33.2671,33.2803,22227.2883
2012-08-15 15:35:00,50.71,50.73,50.7,50.7,23025.190926706942,33.2803,33.2934,33.2737,33.2737,23025.1909
2012-08-15 15:40:00,50.7,50.79,50.7,50.78,42060.86857403397,33.2737,33.3328,33.2737,33.3262,42060.8686
2012-08-15 15:45:00,50.79,50.8,50.75,50.76,24848.968425852046,33.3328,33.3393,33.3065,33.3131,24848.9684
2012-08-15 15:50:00,50.76,50.78,50.74,50.76,37957.36920095748,33.3131,33.3262,33.2999,33.3131,37957.3692
2012-08-15 15:55:00,50.76,50.77,50.73,50.73,93012.65245640032,33.3131,33.3196,33.2934,33.2934,93012.6525
2012-08-16 09:30:00,50.74,50.85,50.73,50.79,34993.73076484669,33.2999,33.3721,33.2934,33.3328,34993.7308
2012-08-16 09:35:00,50.8,50.82,50.73,50.82,19491.6220221133,33.3393,33.3524,33.2934,33.3524,19491.622
2012-08-16 09:40:00,50.84,50.84,50.78,50.81,16413.997492305938,33.3656,33.3656,33.3262,33.3459,16413.9975
2012-08-16 09:45:00,50.82,50.82,50.77,50.79,14704.206086857404,33.3524,33.3524,33.3196,33.3328,14704.2061
2012-08-16 09:50:00,50.8,50.84,50.8,50.81,12424.484212926023,33.3393,33.3656,33.3393,33.3459,12424.4842
2012-08-16 09:55:00,50.8,50.83,50.79,50.82,8093.0126524564,33.3393,33.359,33.3328,33.3524,8093.0127
2012-08-16 10:00:00,50.81,50.82,50.75,50.77,16869.941867092213,33.3459,33.3524,33.3065,33.3196,16869.9419
2012-08-16 10:05:00,50.77,50.83,50.76,50.82,57676.963410463926,33.3196,33.359,33.3131,33.3524,57676.9634
2012-08-16 10:10:00,50.82,50.85,50.81,50.85,13222.386868802008,33.3524,33.3721,33.3459,33.3721,13222.3869
2012-08-16 10:15:00,50.83,50.85,50.8,50.85,15046.16436794711,33.359,33.3721,33.3393,33.3721,15046.1644
2012-08-16 10:20:00,50.84,50.87,50.84,50.86,9688.817964208369,33.3656,33.3853,33.3656,33.3787,9688.818
2012-08-16 10:25:00,50.87,50.87,50.85,50.87,11626.58155705004,33.3853,33.3853,33.3721,33.3853,11626.5816
2012-08-16 10:30:00,50.86,50.91,50.84,50.88,58702.83825373305,33.3787,33.4115,33.3656,33.3918,58702.8383
2012-08-16 10:35:00,50.88,50.91,50.87,50.91,32030.092328735893,33.3918,33.4115,33.3853,33.4115,32030.0923
2012-08-16 10:40:00,50.92,50.93,50.9,50.93,27812.60686196284,33.4181,33.4246,33.405,33.4246,27812.6069
2012-08-16 10:45:00,50.94,50.97,50.9,50.97,14476.233899464263,33.4312,33.4509,33.405,33.4509,14476.2339
2012-08-16 10:50:00,50.97,50.99,50.92,50.94,19491.6220221133,33.4509,33.464,33.4181,33.4312,19491.622
2012-08-16 10:55:00,50.95,50.95,50.9,50.92,16527.98358600251,33.4378,33.4378,33.405,33.4181,16527.9836
2012-08-16 11:00:00,50.93,50.96,50.91,50.94,13222.386868802008,33.4246,33.4443,33.4115,33.4312,13222.3869
2012-08-16 11:05:00,50.94,50.96,50.94,50.94,19719.59420950644,33.4312,33.4443,33.4312,33.4312,19719.5942
2012-08-16 11:10:00,50.94,51.0,50.94,50.99,16527.98358600251,33.4312,33.4706,33.4312,33.464,16527.9836
2012-08-16 11:15:00,51.0,51.03,50.98,51.03,31118.203579163343,33.4706,33.4903,33.4575,33.4903,31118.2036
2012-08-16 11:20:00,51.03,51.03,51.0,51.02,13450.359056195144,33.4903,33.4903,33.4706,33.4837,13450.3591
2012-08-16 11:25:00,51.04,51.06,51.01,51.03,13336.372962498575,33.4968,33.51,33.4771,33.4903,13336.373
2012-08-16 11:30:00,51.03,51.06,51.01,51.04,15730.080930126524,33.4903,33.51,33.4771,33.4968,15730.0809
2012-08-16 11:35:00,51.04,51.07,51.04,51.04,14134.27561837456,33.4968,33.5165,33.4968,33.4968,14134.2756
2012-08-16 11:40:00,51.06,51.06,51.03,51.05,8434.970933546107,33.51,33.51,33.4903,33.5034,8434.9709
2012-08-16 11:45:00,51.05,51.14,51.04,51.11,122193.092442722,33.5034,33.5625,33.4968,33.5428,122193.0924
2012-08-16 11:50:00,51.11,51.12,51.08,51.11,18921.69155363046,33.5428,33.5493,33.5231,33.5428,18921.6916
2012-08-16 11:55:00,51.12,51.14,51.11,51.13,9574.831870511798,33.5493,33.5625,33.5428,33.5559,9574.8319
2012-08-16 12:00:00,51.13,51.15,51.12,51.14,16300.01139860937,33.5559,33.569,33.5493,33.5625,16300.0114
2012-08-16 12:05:00,51.14,51.16,51.13,51.16,11512.595463353471,33.5625,33.5756,33.5559,33.5756,11512.5955
2012-08-16 12:10:00,51.16,51.18,51.15,51.16,7295.109996580417,33.5756,33.5887,33.569,33.5756,7295.11
2012-08-16 12:15:00,51.15,51.19,51.15,51.18,9574.831870511798,33.569,33.5953,33.569,33.5887,9574.8319
2012-08-16 12:20:00,51.18,51.22,51.18,51.22,8320.984839849538,33.5887,33.615,33.5887,33.615,8320.9848
2012-08-16 12:25:00,51.22,51.23,51.22,51.22,14704.206086857404,33.615,33.6215,33.615,33.615,14704.2061
2012-08-16 12:30:00,51.21,51.21,51.18,51.19,8320.984839849538,33.6084,33.6084,33.5887,33.5953,8320.9848
2012-08-16 12:35:00,51.18,51.19,51.16,51.17,13222.386868802008,33.5887,33.5953,33.5756,33.5821,13222.3869
2012-08-16 12:40:00,51.18,51.2,51.18,51.18,8320.984839849538,33.5887,33.6018,33.5887,33.5887,8320.9848
2012-08-16 12:45:00,51.17,51.2,51.17,51.18,6269.235153311296,33.5821,33.6018,33.5821,33.5887,6269.2352
2012-08-16 12:50:00,51.18,51.21,51.18,51.18,5357.346403738744,33.5887,33.6084,33.5887,33.5887,5357.3464
2012-08-16 12:55:00,51.18,51.2,51.17,51.17,11056.651088567194,33.5887,33.6018,33.5821,33.5821,11056.6511
2012-08-16 13:00:00,51.18,51.19,51.17,51.17,7751.054371366693,33.5887,33.5953,33.5821,33.5821,7751.0544
2012-08-16 13:05:00,51.16,51.19,51.16,51.19,7409.096090276987,33.5756,33.5953,33.5756,33.5953,7409.0961
2012-08-16 13:10:00,51.18,51.22,51.18,51.2,11512.595463353471,33.5887,33.615,33.5887,33.6018,11512.5955
2012-08-16 13:15:00,51.2,51.23,51.19,51.23,14704.206086857404,33.6018,33.6215,33.5953,33.6215,14704.2061
2012-08-16 13:20:00,51.23,51.24,51.22,51.23,16527.98358600251,33.6215,33.6281,33.615,33.6215,16527.9836
2012-08-16 13:25:00,51.22,51.23,51.19,51.23,12652.45640031916,33.615,33.6215,33.5953,33.6215,12652.4564
2012-08-16 13:30:00,51.23,51.24,51.22,51.24,8093.0126524564,33.6215,33.6281,33.615,33.6281,8093.0127
2012-08-16 13:35:00,51.24,51.24,51.22,51.23,6041.262965918158,33.6281,33.6281,33.615,33.6215,6041.263
2012-08-16 13:40:00,51.23,51.23,51.18,51.18,11398.609369656902,33.6215,33.6215,33.5887,33.5887,11398.6094
2012-08-16 13:45:00,51.19,51.2,51.17,51.19,11968.539838139746,33.5953,33.6018,33.5821,33.5953,11968.5398
2012-08-16 13:50:00,51.19,51.23,51.19,51.22,18693.71936623732,33.5953,33.6215,33.5953,33.615,18693.7194
2012-08-16 13:55:00,51.22,51.22,51.19,51.19,9574.831870511798,33.615,33.615,33.5953,33.5953,9574.8319
2012-08-16 14:00:00,51.19,51.24,51.18,51.24,18123.788897754475,33.5953,33.6281,33.5887,33.6281,18123.7889
2012-08-16 14:05:00,51.24,51.3,51.23,51.3,30320.30092328736,33.6281,33.6675,33.6215,33.6675,30320.3009
2012-08-16 14:10:00,51.29,51.31,51.27,51.27,16983.927960788784,33.6609,33.674,33.6478,33.6478,16983.928
2012-08-16 14:15:00,51.27,51.3,51.27,51.28,10942.664994870624,33.6478,33.6675,33.6478,33.6543,10942.665
2012-08-16 14:20:00,51.28,51.3,51.27,51.3,10144.762338994642,33.6543,33.6675,33.6478,33.6675,10144.7623
2012-08-16 14:25:00,51.3,51.3,51.27,51.28,16755.955773395646,33.6675,33.6675,33.6478,33.6543,16755.9558
2012-08-16 14:30:00,51.3,51.35,51.3,51.32,34537.78639006041,33.6675,33.7003,33.6675,33.6806,34537.7864
2012-08-16 14:35:00,51.33,51.38,51.33,51.37,39325.20232531631,33.6872,33.72,33.6872,33.7134,39325.2023
2012-08-16 14:40:00,51.37,51.37,51.32,51.33,16413.997492305938,33.7134,33.7134,33.6806,33.6872,16413.9975
2012-08-16 14:45:00,51.35,51.42,51.35,51.42,36247.57779550895,33.7003,33.7462,33.7003,33.7462,36247.5778
2012-08-16 14:50:00,51.42,51.42,51.37,51.38,18579.73327254075,33.7462,33.7462,33.7134,33.72,18579.7333
2012-08-16 14:55:00,51.4,51.4,51.37,51.39,19491.6220221133,33.7331,33.7331,33.7134,33.7265,19491.622
2012-08-16 15:00:00,51.38,51.38,51.35,51.37,12994.414681408867,33.72,33.72,33.7003,33.7134,12994.4147
2012-08-16 15:05:00,51.37,51.38,51.35,51.36,18693.71936623732,33.7134,33.72,33.7003,33.7068,18693.7194
2012-08-16 15:10:00,51.36,51.4,51.35,51.38,12766.44249401573,33.7068,33.7331,33.7003,33.72,12766.4425
2012-08-16 15:15:00,51.38,51.4,51.37,51.39,24848.968425852046,33.72,33.7331,33.7134,33.7265,24848.9684
2012-08-16 15:20:00,51.39,51.39,51.35,51.35,20745.469052775563,33.7265,33.7265,33.7003,33.7003,20745.4691
2012-08-16 15:25:00,51.35,51.38,51.35,51.36,18693.71936623732,33.7003,33.72,33.7003,33.7068,18693.7194
2012-08-16 15:30:00,51.37,51.37,51.3,51.33,37957.36920095748,33.7134,33.7134,33.6675,33.6872,37957.3692
2012-08-16 15:35:00,51.33,51.33,51.3,51.3,32258.06451612904,33.6872,33.6872,33.6675,33.6675,32258.0645
2012-08-16 15:40:00,51.3,51.3,51.26,51.29,41490.938105551126,33.6675,33.6675,33.6412,33.6609,41490.9381
2012-08-16 15:45:00,51.28,51.31,51.28,51.28,43200.729510999656,33.6543,33.674,33.6543,33.6543,43200.7295
2012-08-16 15:50:00,51.28,51.3,51.23,51.27,64060.184657471786,33.6543,33.6675,33.6215,33.6478,64060.1847
2012-08-16 15:55:00,51.28,51.28,51.25,51.26,68961.58668642426,33.6543,33.6543,33.6347,33.6412,68961.5867
2012-08-17 09:30:00,51.46,51.46,51.05,51.15,452296.8197879859,33.7725,33.7725,33.5034,33.569,452296.8198
2012-08-17 09:35:00,51.15,51.3,51.15,51.3,46962.27060298644,33.569,33.6675,33.569,33.6675,46962.2706
2012-08-17 09:40:00,51.3,51.34,51.26,51.3,20289.524677989284,33.6675,33.6937,33.6412,33.6675,20289.5247
2012-08-17 09:45:00,51.29,51.34,51.26,51.32,17781.830616664767,33.6609,33.6937,33.6412,33.6806,17781.8306
2012-08-17 09:50:00,51.32,51.41,51.32,51.41,14248.261712071127,33.6806,33.7397,33.6806,33.7397,14248.2617
2012-08-17 09:55:00,51.42,51.45,51.4,51.43,19947.56639689958,33.7462,33.7659,33.7331,33.7528,19947.5664
2012-08-17 10:00:00,51.43,51.43,51.3,51.34,16869.941867092213,33.7528,33.7528,33.6675,33.6937,16869.9419
2012-08-17 10:05:00,51.34,51.39,51.34,51.38,9802.804057904936,33.6937,33.7265,33.6937,33.72,9802.8041
2012-08-17 10:10:00,51.38,51.4,51.33,51.33,16300.01139860937,33.72,33.7331,33.6872,33.6872,16300.0114
2012-08-17 10:15:00,51.34,51.38,51.34,51.37,28496.52342414225,33.6937,33.72,33.6937,33.7134,28496.5234
2012-08-17 10:20:00,51.35,51.4,51.34,51.38,18693.71936623732,33.7003,33.7331,33.6937,33.72,18693.7194
2012-08-17 10:25:00,51.38,51.38,51.34,51.36,14248.261712071127,33.72,33.72,33.6937,33.7068,14248.2617
2012-08-17 10:30:00,51.35,51.37,51.33,51.37,10714.692807477488,33.7003,33.7134,33.6872,33.7134,10714.6928
2012-08-17 10:35:00,51.37,51.37,51.33,51.35,16527.98358600251,33.7134,33.7134,33.6872,33.7003,16527.9836
2012-08-17 10:40:00,51.35,51.37,51.34,51.37,6155.249059614727,33.7003,33.7134,33.6937,33.7134,6155.2491
2012-08-17 10:45:00,51.36,51.37,51.35,51.36,4673.42984155933,33.7068,33.7134,33.7003,33.7068,4673.4298
2012-08-17 10:50:00,51.36,51.41,51.36,51.41,16527.98358600251,33.7068,33.7397,33.7068,33.7397,16527.9836
2012-08-17 10:55:00,51.42,51.44,51.39,51.4,22797.218739313805,33.7462,33.7593,33.7265,33.7331,22797.2187
2012-08-17 11:00:00,51.39,51.42,51.38,51.39,17325.886241878492,33.7265,33.7462,33.72,33.7265,17325.8862
2012-08-17 11:05:00,51.39,51.41,51.38,51.39,10372.73452638778,33.7265,33.7397,33.72,33.7265,10372.7345
2012-08-17 11:10:00,51.38,51.39,51.36,51.36,6041.262965918158,33.72,33.7265,33.7068,33.7068,6041.263
2012-08-17 11:15:00,51.36,51.37,51.32,51.34,17439.87233557506,33.7068,33.7134,33.6806,33.6937,17439.8723
2012-08-17 11:20:00,51.35,51.37,51.34,51.37,7979.026558759831,33.7003,33.7134,33.6937,33.7134,7979.0266
2012-08-17 11:25:00,51.37,51.37,51.35,51.36,10030.776245298071,33.7134,33.7134,33.7003,33.7068,10030.7762
2012-08-17 11:30:00,51.35,51.37,51.33,51.37,7067.137809187279,33.7003,33.7134,33.6872,33.7134,7067.1378
2012-08-17 11:35:00,51.37,51.39,51.37,51.38,7865.040465063263,33.7134,33.7265,33.7134,33.72,7865.0405
2012-08-17 11:40:00,51.39,51.42,51.39,51.42,10600.70671378092,33.7265,33.7462,33.7265,33.7462,10600.7067
2012-08-17 11:45:00,51.43,51.44,51.39,51.41,11170.637182263765,33.7528,33.7593,33.7265,33.7397,11170.6372
2012-08-17 11:50:00,51.43,51.46,51.42,51.46,11512.595463353471,33.7528,33.7725,33.7462,33.7725,11512.5955
2012-08-17 11:55:00,51.45,51.45,51.4,51.4,29408.41217371481,33.7659,33.7659,33.7331,33.7331,29408.4122
2012-08-17 12:00:00,51.41,51.42,51.38,51.39,6953.151715490711,33.7397,33.7462,33.72,33.7265,6953.1517
2012-08-17 12:05:00,51.39,51.4,51.38,51.39,18009.802804057905,33.7265,33.7331,33.72,33.7265,18009.8028
2012-08-17 12:10:00,51.4,51.4,51.37,51.37,10828.678901174057,33.7331,33.7331,33.7134,33.7134,10828.6789
2012-08-17 12:15:00,51.37,51.37,51.32,51.32,18921.69155363046,33.7134,33.7134,33.6806,33.6806,18921.6916
2012-08-17 12:20:00,51.32,51.33,51.3,51.31,15502.108742733386,33.6806,33.6872,33.6675,33.674,15502.1087
2012-08-17 12:25:00,51.31,51.33,51.31,51.31,10942.664994870624,33.674,33.6872,33.674,33.674,10942.665
2012-08-17 12:30:00,51.3,51.3,51.3,51.3,5357.346403738744,33.6675,33.6675,33.6675,33.6675,5357.3464
2012-08-17 12:35:00,51.29,51.3,51.26,51.27,11854.553744443176,33.6609,33.6675,33.6412,33.6478,11854.5537
2012-08-17 12:40:00,51.28,51.28,51.25,51.28,13906.30343098142,33.6543,33.6543,33.6347,33.6543,13906.3034
2012-08-17 12:45:00,51.28,51.3,51.28,51.3,2621.680155021088,33.6543,33.6675,33.6543,33.6675,2621.6802
2012-08-17 12:50:00,51.29,51.29,51.23,51.23,13222.386868802008,33.6609,33.6609,33.6215,33.6215,13222.3869
2012-08-17 12:55:00,51.23,51.23,51.22,51.22,2165.7357802348115,33.6215,33.6215,33.615,33.615,2165.7358
2012-08-17 13:00:00,51.22,51.23,51.21,51.22,12196.512025532886,33.615,33.6215,33.6084,33.615,12196.512
2012-08-17 13:05:00,51.22,51.23,51.21,51.23,8776.929214635815,33.615,33.6215,33.6084,33.6215,8776.9292
2012-08-17 13:10:00,51.22,51.26,51.22,51.26,5813.29077852502,33.615,33.6412,33.615,33.6412,5813.2908
2012-08-17 13:15:00,51.26,51.27,51.26,51.27,1937.7635928416728,33.6412,33.6478,33.6412,33.6478,1937.7636
2012-08-17 13:20:00,51.27,51.28,51.26,51.26,8093.0126524564,33.6478,33.6543,33.6412,33.6412,8093.0127
2012-08-17 13:25:00,51.27,51.28,51.26,51.26,5699.304684828451,33.6478,33.6543,33.6412,33.6412,5699.3047
2012-08-17 13:30:00,51.27,51.3,51.26,51.29,9460.84577681523,33.6478,33.6675,33.6412,33.6609,9460.8458
2012-08-17 13:35:00,51.3,51.3,51.27,51.28,10030.776245298071,33.6675,33.6675,33.6478,33.6543,10030.7762
2012-08-17 13:40:00,51.28,51.29,51.27,51.28,1367.8331243588282,33.6543,33.6609,33.6478,33.6543,1367.8331
2012-08-17 13:45:00,51.27,51.27,51.24,51.25,10372.73452638778,33.6478,33.6478,33.6281,33.6347,10372.7345
2012-08-17 13:50:00,51.25,51.26,51.24,51.25,4559.443747862761,33.6347,33.6412,33.6281,33.6347,4559.4437
2012-08-17 13:55:00,51.25,51.26,51.23,51.23,5471.332497435313,33.6347,33.6412,33.6215,33.6215,5471.3325
2012-08-17 14:00:00,51.24,51.27,51.24,51.24,10942.664994870624,33.6281,33.6478,33.6281,33.6281,10942.665
2012-08-17 14:05:00,51.24,51.25,51.22,51.23,21885.32998974125,33.6281,33.6347,33.615,33.6215,21885.33
2012-08-17 14:10:00,51.24,51.26,51.24,51.26,8206.998746152969,33.6281,33.6412,33.6281,33.6412,8206.9987
2012-08-17 14:15:00,51.25,51.26,51.23,51.24,13336.372962498575,33.6347,33.6412,33.6215,33.6281,13336.373
2012-08-17 14:20:00,51.23,51.27,51.21,51.27,13564.345149891711,33.6215,33.6478,33.6084,33.6478,13564.3451
2012-08-17 14:25:00,51.27,51.32,51.26,51.3,24165.05186367264,33.6478,33.6806,33.6412,33.6675,24165.0519
2012-08-17 14:30:00,51.3,51.3,51.3,51.3,5927.276872221589,33.6675,33.6675,33.6675,33.6675,5927.2769
2012-08-17 14:35:00,51.29,51.32,51.29,51.32,22911.20483301037,33.6609,33.6806,33.6609,33.6806,22911.2048
2012-08-17 14:40:00,51.32,51.33,51.3,51.3,8093.0126524564,33.6806,33.6872,33.6675,33.6675,8093.0127
2012-08-17 14:45:00,51.3,51.31,51.3,51.3,7523.082183973555,33.6675,33.674,33.6675,33.6675,7523.0822
2012-08-17 14:50:00,51.3,51.31,51.3,51.31,8093.0126524564,33.6675,33.674,33.6675,33.674,8093.0127
2012-08-17 14:55:00,51.31,51.31,51.3,51.31,3875.5271856833465,33.674,33.674,33.6675,33.674,3875.5272
2012-08-17 15:00:00,51.31,51.33,51.31,51.32,11056.651088567194,33.674,33.6872,33.674,33.6806,11056.6511
2012-08-17 15:05:00,51.32,51.33,51.32,51.33,7181.123902883848,33.6806,33.6872,33.6806,33.6872,7181.1239
2012-08-17 15:10:00,51.33,51.33,51.3,51.3,27812.60686196284,33.6872,33.6872,33.6675,33.6675,27812.6069
2012-08-17 15:15:00,51.3,51.31,51.29,51.29,19719.59420950644,33.6675,33.674,33.6609,33.6609,19719.5942
2012-08-17 15:20:00,51.3,51.3,51.27,51.28,21771.343896044684,33.6675,33.6675,33.6478,33.6543,21771.3439
2012-08-17 15:25:00,51.27,51.28,51.25,51.26,21885.32998974125,33.6478,33.6543,33.6347,33.6412,21885.33
2012-08-17 15:30:00,51.25,51.26,51.23,51.23,20517.496865382425,33.6347,33.6412,33.6215,33.6215,20517.4969
2012-08-17 15:35:00,51.23,51.26,51.23,51.26,17667.844522968197,33.6215,33.6412,33.6215,33.6412,17667.8445
2012-08-17 15:40:00,51.25,51.28,51.25,51.28,16186.0253049128,33.6347,33.6543,33.6347,33.6543,16186.0253
2012-08-17 15:45:00,51.28,51.33,51.27,51.31,29750.37045480452,33.6543,33.6872,33.6478,33.674,29750.3705
2012-08-17 15:50:00,51.32,51.34,51.28,51.3,65314.03168813405,33.6806,33.6937,33.6543,33.6675,65314.0317
2012-08-17 15:55:00,51.3,51.36,51.28,51.33,93924.54120597288,33.6675,33.7068,33.6543,33.6872,93924.5412
2012-08-20 09:30:00,51.36,51.41,51.3,51.3,50039.8951327938,33.7068,33.7397,33.6675,33.6675,50039.8951
2012-08-20 09:35:00,51.3,51.39,51.3,51.38,27128.690299783422,33.6675,33.7265,33.6675,33.72,27128.6903
2012-08-20 09:40:00,51.37,51.45,51.37,51.44,30890.231391770205,33.7134,33.7659,33.7134,33.7593,30890.2314
2012-08-20 09:45:00,51.44,51.47,51.36,51.37,43770.6599794825,33.7593,33.779,33.7068,33.7134,43770.66
2012-08-20 09:50:00,51.36,51.43,51.33,51.39,25646.87108172803,33.7068,33.7528,33.6872,33.7265,25646.8711
2012-08-20 09:55:00,51.37,51.37,51.3,51.31,16983.927960788784,33.7134,33.7134,33.6675,33.674,16983.928
2012-08-20 10:00:00,51.3,51.35,51.28,51.35,38755.27185683347,33.6675,33.7003,33.6543,33.7003,38755.2719
2012-08-20 10:05:00,51.35,51.35,51.28,51.34,26900.71811239029,33.7003,33.7003,33.6543,33.6937,26900.7181
2012-08-20 10:10:00,51.34,51.34,51.26,51.28,32030.092328735893,33.6937,33.6937,33.6412,33.6543,32030.0923
2012-08-20 10:15:00,51.29,51.29,51.23,51.23,14818.192180553971,33.6609,33.6609,33.6215,33.6215,14818.1922
2012-08-20 10:20:00,51.24,51.25,51.18,51.18,24279.0379573692,33.6281,33.6347,33.5887,33.5887,24279.038
2012-08-20 10:25:00,51.19,51.26,51.19,51.26,18237.77499145104,33.5953,33.6412,33.5953,33.6412,18237.775
2012-08-20 10:30:00,51.26,51.26,51.18,51.24,20973.4412401687,33.6412,33.6412,33.5887,33.6281,20973.4412
2012-08-20 10:35:00,51.24,51.24,51.22,51.22,16869.941867092213,33.6281,33.6281,33.615,33.615,16869.9419
2012-08-20 10:40:00,51.23,51.23,51.2,51.23,13906.30343098142,33.6215,33.6215,33.6018,33.6215,13906.3034
2012-08-20 10:45:00,51.23,51.3,51.23,51.3,8776.929214635815,33.6215,33.6675,33.6215,33.6675,8776.9292
2012-08-20 10:50:00,51.3,51.31,51.27,51.31,31460.16186025305,33.6675,33.674,33.6478,33.674,31460.1619
2012-08-20 10:55:00,51.31,51.32,51.3,51.3,16300.01139860937,33.674,33.6806,33.6675,33.6675,16300.0114
2012-08-20 11:00:00,51.31,51.31,51.29,51.3,14932.178274250542,33.674,33.674,33.6609,33.6675,14932.1783
2012-08-20 11:05:00,51.3,51.31,51.28,51.29,29864.356548501084,33.6675,33.674,33.6543,33.6609,29864.3565
2012-08-20 11:10:00,51.3,51.3,51.28,51.3,10258.748432691213,33.6675,33.6675,33.6543,33.6675,10258.7484
2012-08-20 11:15:00,51.29,51.3,51.28,51.29,9232.87358942209,33.6609,33.6675,33.6543,33.6609,9232.8736
2012-08-20 11:20:00,51.28,51.3,51.25,51.26,11056.651088567194,33.6543,33.6675,33.6347,33.6412,11056.6511
2012-08-20 11:25:00,51.25,51.26,51.23,51.23,11056.651088567194,33.6347,33.6412,33.6215,33.6215,11056.6511
2012-08-20 11:30:00,51.23,51.25,51.22,51.25,5813.29077852502,33.6215,33.6347,33.615,33.6347,5813.2908
2012-08-20 11:35:00,51.24,51.27,51.24,51.25,3077.624529807364,33.6281,33.6478,33.6281,33.6347,3077.6245
2012-08-20 11:40:00,51.26,51.28,51.23,51.26,10714.692807477488,33.6412,33.6543,33.6215,33.6412,10714.6928
2012-08-20 11:45:00,51.27,51.27,51.25,51.25,9688.817964208369,33.6478,33.6478,33.6347,33.6347,9688.818
2012-08-20 11:50:00,51.26,51.29,51.25,51.27,10600.70671378092,33.6412,33.6609,33.6347,33.6478,10600.7067
2012-08-20 11:55:00,51.28,51.29,51.27,51.28,10030.776245298071,33.6543,33.6609,33.6478,33.6543,10030.7762
2012-08-20 12:00:00,51.27,51.3,51.27,51.3,5357.346403738744,33.6478,33.6675,33.6478,33.6675,5357.3464
2012-08-20 12:05:00,51.29,51.29,51.26,51.28,12538.470306622592,33.6609,33.6609,33.6412,33.6543,12538.4703
2012-08-20 12:10:00,51.28,51.34,51.28,51.3,11854.553744443176,33.6543,33.6937,33.6543,33.6675,11854.5537
2012-08-20 12:15:00,51.3,51.31,51.3,51.3,5699.304684828451,33.6675,33.674,33.6675,33.6675,5699.3047
2012-08-20 12:20:00,51.31,51.31,51.28,51.28,10486.72062008435,33.674,33.674,33.6543,33.6543,10486.7206
2012-08-20 12:25:00,51.29,51.3,51.29,51.3,5813.29077852502,33.6609,33.6675,33.6609,33.6675,5813.2908
2012-08-20 12:30:00,51.3,51.3,51.26,51.26,7181.123902883848,33.6675,33.6675,33.6412,33.6412,7181.1239
2012-08-20 12:35:00,51.26,51.27,51.25,51.27,4673.42984155933,33.6412,33.6478,33.6347,33.6478,4673.4298
2012-08-20 12:40:00,51.26,51.26,51.23,51.25,11854.553744443176,33.6412,33.6412,33.6215,33.6347,11854.5537
2012-08-20 12:45:00,51.26,51.27,51.25,51.27,7751.054371366693,33.6412,33.6478,33.6347,33.6478,7751.0544
2012-08-20 12:50:00,51.27,51.27,51.23,51.23,7979.026558759831,33.6478,33.6478,33.6215,33.6215,7979.0266
2012-08-20 12:55:00,51.23,51.25,51.22,51.22,24393.02405106577,33.6215,33.6347,33.615,33.615,24393.0241
2012-08-20 13:00:00,51.22,51.23,51.19,51.19,18237.77499145104,33.615,33.6215,33.5953,33.5953,18237.775
2012-08-20 13:05:00,51.19,51.19,51.16,51.16,8548.957027242677,33.5953,33.5953,33.5756,33.5756,8548.957
2012-08-20 13:10:00,51.16,51.18,51.16,51.16,12082.525931836317,33.5756,33.5887,33.5756,33.5756,12082.5259
2012-08-20 13:15:00,51.16,51.19,51.16,51.18,8548.957027242677,33.5756,33.5953,33.5756,33.5887,8548.957
2012-08-20 13:20:00,51.18,51.19,51.16,51.18,10942.664994870624,33.5887,33.5953,33.5756,33.5887,10942.665
2012-08-20 13:25:00,51.17,51.19,51.16,51.18,12652.45640031916,33.5821,33.5953,33.5756,33.5887,12652.4564
2012-08-20 13:30:00,51.18,51.18,51.17,51.17,3533.56890459364,33.5887,33.5887,33.5821,33.5821,3533.5689
2012-08-20 13:35:00,51.17,51.18,51.15,51.15,3647.554998290209,33.5821,33.5887,33.569,33.569,3647.555
2012-08-20 13:40:00,51.16,51.16,51.13,51.13,5813.29077852502,33.5756,33.5756,33.5559,33.5559,5813.2908
2012-08-20 13:45:00,51.12,51.13,51.1,51.12,5699.304684828451,33.5493,33.5559,33.5362,33.5493,5699.3047
2012-08-20 13:50:00,51.12,51.16,51.12,51.16,7067.137809187279,33.5493,33.5756,33.5493,33.5756,7067.1378
2012-08-20 13:55:00,51.16,51.18,51.16,51.17,14020.28952467799,33.5756,33.5887,33.5756,33.5821,14020.2895
2012-08-20 14:00:00,51.17,51.17,51.15,51.15,10144.762338994642,33.5821,33.5821,33.569,33.569,10144.7623
2012-08-20 14:05:00,51.16,51.17,51.15,51.17,9574.831870511798,33.5756,33.5821,33.569,33.5821,9574.8319
2012-08-20 14:10:00,51.17,51.24,51.17,51.23,19263.649834720163,33.5821,33.6281,33.5821,33.6215,19263.6498
2012-08-20 14:15:00,51.23,51.23,51.22,51.22,8662.943120939246,33.6215,33.6215,33.615,33.615,8662.9431
2012-08-20 14:20:00,51.21,51.23,51.21,51.23,9574.831870511798,33.6084,33.6215,33.6084,33.6215,9574.8319
2012-08-20 14:25:00,51.23,51.24,51.23,51.23,4787.415935255899,33.6215,33.6281,33.6215,33.6215,4787.4159
2012-08-20 14:30:00,51.25,51.26,51.22,51.22,12196.512025532886,33.6347,33.6412,33.615,33.615,12196.512
2012-08-20 14:35:00,51.23,51.23,51.18,51.2,8890.915308332384,33.6215,33.6215,33.5887,33.6018,8890.9153
2012-08-20 14:40:00,51.2,51.2,51.16,51.17,9460.84577681523,33.6018,33.6018,33.5756,33.5821,9460.8458
2012-08-20 14:45:00,51.18,51.18,51.15,51.15,14020.28952467799,33.5887,33.5887,33.569,33.569,14020.2895
2012-08-20 14:50:00,51.15,51.16,51.13,51.15,9688.817964208369,33.569,33.5756,33.5559,33.569,9688.818
2012-08-20 14:55:00,51.16,51.16,51.15,51.15,3875.5271856833465,33.5756,33.5756,33.569,33.569,3875.5272
2012-08-20 15:00:00,51.15,51.16,51.15,51.16,2507.6940613245183,33.569,33.5756,33.569,33.5756,2507.6941
2012-08-20 15:05:00,51.16,51.16,51.14,51.15,10714.692807477488,33.5756,33.5756,33.5625,33.569,10714.6928
2012-08-20 15:10:00,51.16,51.16,51.09,51.1,19947.56639689958,33.5756,33.5756,33.5296,33.5362,19947.5664
2012-08-20 15:15:00,51.1,51.13,51.1,51.12,10942.664994870624,33.5362,33.5559,33.5362,33.5493,10942.665
2012-08-20 15:20:00,51.12,51.12,51.09,51.11,18009.802804057905,33.5493,33.5493,33.5296,33.5428,18009.8028
2012-08-20 15:25:00,51.1,51.16,51.1,51.15,9688.817964208369,33.5362,33.5756,33.5362,33.569,9688.818
2012-08-20 15:30:00,51.16,51.18,51.14,51.15,19263.649834720163,33.5756,33.5887,33.5625,33.569,19263.6498
2012-08-20 15:35:00,51.15,51.19,51.14,51.19,38071.35529465405,33.569,33.5953,33.5625,33.5953,38071.3553
2012-08-20 15:40:00,51.19,51.21,51.16,51.2,27470.64858087313,33.5953,33.6084,33.5756,33.6018,27470.6486
2012-08-20 15:45:00,51.19,51.2,51.16,51.2,31802.120141342755,33.5953,33.6018,33.5756,33.6018,31802.1201
2012-08-20 15:50:00,51.19,51.2,51.16,51.17,28838.481705231963,33.5953,33.6018,33.5756,33.5821,28838.4817
2012-08-20 15:55:00,51.17,51.21,51.16,51.21,46506.32622820016,33.5821,33.6084,33.5756,33.6084,46506.3262
2012-08-21 09:30:00,51.13,51.31,51.1,51.27,45138.49310384133,33.5559,33.674,33.5362,33.6478,45138.4931
2012-08-21 09:35:00,51.28,51.37,51.24,51.31,29066.4538926251,33.6543,33.7134,33.6281,33.674,29066.4539
2012-08-21 09:40:00,51.3,51.31,51.19,51.19,20745.469052775563,33.6675,33.674,33.5953,33.5953,20745.4691
2012-08-21 09:45:00,51.21,51.23,51.19,51.21,10828.678901174057,33.6084,33.6215,33.5953,33.6084,10828.6789
2012-08-21 09:50:00,51.21,51.23,51.16,51.23,19605.60811580987,33.6084,33.6215,33.5756,33.6215,19605.6081
2012-08-21 09:55:00,51.23,51.27,51.2,51.23,33169.95326570159,33.6215,33.6478,33.6018,33.6215,33169.9533
2012-08-21 10:00:00,51.21,51.25,51.2,51.23,27584.634674569705,33.6084,33.6347,33.6018,33.6215,27584.6347
2012-08-21 10:05:00,51.22,51.22,51.15,51.16,10486.72062008435,33.615,33.615,33.569,33.5756,10486.7206
2012-08-21 10:10:00,51.16,51.18,51.13,51.18,10714.692807477488,33.5756,33.5887,33.5559,33.5887,10714.6928
2012-08-21 10:15:00,51.19,51.19,51.15,51.16,12196.512025532886,33.5953,33.5953,33.569,33.5756,12196.512
2012-08-21 10:20:00,51.15,51.21,51.14,51.2,10942.664994870624,33.569,33.6084,33.5625,33.6018,10942.665
2012-08-21 10:25:00,51.19,51.22,51.17,51.22,7181.123902883848,33.5953,33.615,33.5821,33.615,7181.1239
2012-08-21 10:30:00,51.22,51.26,51.22,51.25,16186.0253049128,33.615,33.6412,33.615,33.6347,16186.0253
2012-08-21 10:35:00,51.25,51.32,51.25,51.3,12196.512025532886,33.6347,33.6806,33.6347,33.6675,12196.512
2012-08-21 10:40:00,51.3,51.32,51.25,51.27,15616.094836429957,33.6675,33.6806,33.6347,33.6478,15616.0948
2012-08-21 10:45:00,51.27,51.28,51.22,51.23,12196.512025532886,33.6478,33.6543,33.615,33.6215,12196.512
2012-08-21 10:50:00,51.24,51.27,51.23,51.26,11968.539838139746,33.6281,33.6478,33.6215,33.6412,11968.5398
2012-08-21 10:55:00,51.26,51.28,51.24,51.27,16641.969679699076,33.6412,33.6543,33.6281,33.6478,16641.9697
2012-08-21 11:00:00,51.26,51.29,51.24,51.24,11056.651088567194,33.6412,33.6609,33.6281,33.6281,11056.6511
2012-08-21 11:05:00,51.24,51.28,51.2,51.27,10372.73452638778,33.6281,33.6543,33.6018,33.6478,10372.7345
2012-08-21 11:10:00,51.27,51.3,51.23,51.27,17781.830616664767,33.6478,33.6675,33.6215,33.6478,17781.8306
2012-08-21 11:15:00,51.27,51.3,51.27,51.27,27470.64858087313,33.6478,33.6675,33.6478,33.6478,27470.6486
2012-08-21 11:20:00,51.27,51.28,51.23,51.23,26216.80155021088,33.6478,33.6543,33.6215,33.6215,26216.8016
2012-08-21 11:25:00,51.23,51.24,51.16,51.17,17553.85842927163,33.6215,33.6281,33.5756,33.5821,17553.8584
2012-08-21 11:30:00,51.16,51.2,51.15,51.15,11512.595463353471,33.5756,33.6018,33.569,33.569,11512.5955
2012-08-21 11:35:00,51.15,51.17,51.13,51.16,12766.44249401573,33.569,33.5821,33.5559,33.5756,12766.4425
2012-08-21 11:40:00,51.15,51.16,51.1,51.12,22341.27436452753,33.569,33.5756,33.5362,33.5493,22341.2744
2012-08-21 11:45:00,51.12,51.2,51.12,51.17,23937.079676279493,33.5493,33.6018,33.5493,33.5821,23937.0797
2012-08-21 11:50:00,51.19,51.23,51.17,51.22,16300.01139860937,33.5953,33.6215,33.5821,33.615,16300.0114
2012-08-21 11:55:00,51.23,51.23,51.16,51.16,11968.539838139746,33.6215,33.6215,33.5756,33.5756,11968.5398
2012-08-21 12:00:00,51.16,51.2,51.13,51.13,10030.776245298071,33.5756,33.6018,33.5559,33.5559,10030.7762
2012-08-21 12:05:00,51.14,51.2,51.13,51.16,10942.664994870624,33.5625,33.6018,33.5559,33.5756,10942.665
2012-08-21 12:10:00,51.18,51.22,51.17,51.18,15730.080930126524,33.5887,33.615,33.5821,33.5887,15730.0809
2012-08-21 12:15:00,51.17,51.19,51.15,51.16,20061.552490596147,33.5821,33.5953,33.569,33.5756,20061.5525
2012-08-21 12:20:00,51.16,51.21,51.16,51.19,11968.539838139746,33.5756,33.6084,33.5756,33.5953,11968.5398
2012-08-21 12:25:00,51.19,51.19,51.16,51.16,16527.98358600251,33.5953,33.5953,33.5756,33.5756,16527.9836
2012-08-21 12:30:00,51.16,51.18,51.15,51.15,7067.137809187279,33.5756,33.5887,33.569,33.569,7067.1378
2012-08-21 12:35:00,51.16,51.19,51.16,51.18,4445.457654166192,33.5756,33.5953,33.5756,33.5887,4445.4577
2012-08-21 12:40:00,51.18,51.22,51.14,51.16,144420.38071355294,33.5887,33.615,33.5625,33.5756,144420.3807
2012-08-21 12:45:00,51.15,51.17,51.11,51.16,14362.247805767696,33.569,33.5821,33.5428,33.5756,14362.2478
2012-08-21 12:50:00,51.16,51.19,51.16,51.18,9118.88749572552,33.5756,33.5953,33.5756,33.5887,9118.8875
2012-08-21 12:55:00,51.18,51.23,51.18,51.22,14134.27561837456,33.5887,33.6215,33.5887,33.615,14134.2756
2012-08-21 13:00:00,51.22,51.22,51.18,51.19,29978.34264219765,33.615,33.615,33.5887,33.5953,29978.3426
2012-08-21 13:05:00,51.19,51.21,51.18,51.21,9346.85968311866,33.5953,33.6084,33.5887,33.6084,9346.8597
2012-08-21 13:10:00,51.2,51.21,51.17,51.2,16072.039211216232,33.6018,33.6084,33.5821,33.6018,16072.0392
2012-08-21 13:15:00,51.2,51.23,51.2,51.21,14476.233899464263,33.6018,33.6215,33.6018,33.6084,14476.2339
2012-08-21 13:20:00,51.21,51.21,51.16,51.19,24620.99623845891,33.6084,33.6084,33.5756,33.5953,24620.9962
2012-08-21 13:25:00,51.19,51.19,51.14,51.14,11056.651088567194,33.5953,33.5953,33.5625,33.5625,11056.6511
2012-08-21 13:30:00,51.15,51.15,51.12,51.12,6269.235153311296,33.569,33.569,33.5493,33.5493,6269.2352
2012-08-21 13:35:00,51.13,51.14,51.12,51.13,6383.221247007865,33.5559,33.5625,33.5493,33.5559,6383.2212
2012-08-21 13:40:00,51.12,51.12,51.09,51.09,8093.0126524564,33.5493,33.5493,33.5296,33.5296,8093.0127
2012-08-21 13:45:00,51.09,51.12,51.05,51.05,8890.915308332384,33.5296,33.5493,33.5034,33.5034,8890.9153
2012-08-21 13:50:00,51.05,51.09,51.05,51.08,19947.56639689958,33.5034,33.5296,33.5034,33.5231,19947.5664
2012-08-21 13:55:00,51.08,51.14,51.07,51.12,9004.901402028952,33.5231,33.5625,33.5165,33.5493,9004.9014
2012-08-21 14:00:00,51.13,51.14,51.11,51.12,9232.87358942209,33.5559,33.5625,33.5428,33.5493,9232.8736
2012-08-21 14:05:00,51.12,51.15,51.1,51.11,10372.73452638778,33.5493,33.569,33.5362,33.5428,10372.7345
2012-08-21 14:10:00,51.11,51.11,51.08,51.09,11170.637182263765,33.5428,33.5428,33.5231,33.5296,11170.6372
2012-08-21 14:15:00,51.1,51.11,51.05,51.05,11056.651088567194,33.5362,33.5428,33.5034,33.5034,11056.6511
2012-08-21 14:20:00,51.05,51.09,51.03,51.09,16413.997492305938,33.5034,33.5296,33.4903,33.5296,16413.9975
2012-08-21 14:25:00,51.09,51.09,51.03,51.04,13906.30343098142,33.5296,33.5296,33.4903,33.4968,13906.3034
2012-08-21 14:30:00,51.05,51.08,51.05,51.08,6953.151715490711,33.5034,33.5231,33.5034,33.5231,6953.1517
2012-08-21 14:35:00,51.07,51.07,51.0,51.02,13678.331243588282,33.5165,33.5165,33.4706,33.4837,13678.3312
2012-08-21 14:40:00,51.03,51.05,51.01,51.01,5585.318591131882,33.4903,33.5034,33.4771,33.4771,5585.3186
2012-08-21 14:45:00,51.01,51.04,51.01,51.02,13906.30343098142,33.4771,33.4968,33.4771,33.4837,13906.3034
2012-08-21 14:50:00,51.03,51.07,51.03,51.05,5813.29077852502,33.4903,33.5165,33.4903,33.5034,5813.2908
2012-08-21 14:55:00,51.05,51.06,51.04,51.06,6269.235153311296,33.5034,33.51,33.4968,33.51,6269.2352
2012-08-21 15:00:00,51.07,51.07,51.0,51.01,15160.15046164368,33.5165,33.5165,33.4706,33.4771,15160.1505
2012-08-21 15:05:00,51.01,51.02,51.0,51.0,5813.29077852502,33.4771,33.4837,33.4706,33.4706,5813.2908
2012-08-21 15:10:00,51.01,51.01,50.97,50.99,12082.525931836317,33.4771,33.4771,33.4509,33.464,12082.5259
2012-08-21 15:15:00,50.99,51.0,50.93,50.94,24962.954519548617,33.464,33.4706,33.4246,33.4312,24962.9545
2012-08-21 15:20:00,50.94,50.97,50.93,50.93,13450.359056195144,33.4312,33.4509,33.4246,33.4246,13450.3591
2012-08-21 15:25:00,50.93,50.94,50.89,50.94,17439.87233557506,33.4246,33.4312,33.3984,33.4312,17439.8723
2012-08-21 15:30:00,50.94,50.99,50.93,50.93,21885.32998974125,33.4312,33.464,33.4246,33.4246,21885.33
2012-08-21 15:35:00,50.92,50.99,50.92,50.96,19947.56639689958,33.4181,33.464,33.4181,33.4443,19947.5664
2012-08-21 15:40:00,50.95,50.98,50.94,50.94,46050.381853413885,33.4378,33.4575,33.4312,33.4312,46050.3819
2012-08-21 15:45:00,50.94,50.99,50.92,50.97,29294.42608001824,33.4312,33.464,33.4181,33.4509,29294.4261
2012-08-21 15:50:00,50.97,50.97,50.94,50.94,27356.662487176563,33.4509,33.4509,33.4312,33.4312,27356.6625
2012-08-21 15:55:00,50.95,51.02,50.95,51.02,84577.68152285421,33.4378,33.4837,33.4378,33.4837,84577.6815
2012-08-22 09:30:00,50.89,51.08,50.88,50.93,48102.131539952126,33.3984,33.5231,33.3918,33.4246,48102.1315
2012-08-22 09:35:00,50.94,51.01,50.88,51.0,38527.29966944033,33.4312,33.4771,33.3918,33.4706,38527.2997
2012-08-22 09:40:00,51.0,51.05,50.94,51.03,18579.73327254075,33.4706,33.5034,33.4312,33.4903,18579.7333
2012-08-22 09:45:00,51.03,51.23,51.03,51.21,28382.537330445684,33.4903,33.6215,33.4903,33.6084,28382.5373
2012-08-22 09:50:00,51.2,51.23,51.15,51.16,19377.635928416734,33.6018,33.6215,33.569,33.5756,19377.6359
2012-08-22 09:55:00,51.16,51.16,51.12,51.16,10144.762338994642,33.5756,33.5756,33.5493,33.5756,10144.7623
2012-08-22 10:00:00,51.15,51.19,51.08,51.14,32941.98107830845,33.569,33.5953,33.5231,33.5625,32941.9811
2012-08-22 10:05:00,51.13,51.13,51.08,51.09,16983.927960788784,33.5559,33.5559,33.5231,33.5296,16983.928
2012-08-22 10:10:00,51.09,51.09,51.01,51.01,9802.804057904936,33.5296,33.5296,33.4771,33.4771,9802.8041
2012-08-22 10:15:00,51.0,51.04,50.97,50.97,16072.039211216232,33.4706,33.4968,33.4509,33.4509,16072.0392
2012-08-22 10:20:00,50.98,51.02,50.98,51.02,10030.776245298071,33.4575,33.4837,33.4575,33.4837,10030.7762
2012-08-22 10:25:00,51.01,51.02,50.94,50.98,14818.192180553971,33.4771,33.4837,33.4312,33.4575,14818.1922
2012-08-22 10:30:00,51.0,51.01,50.93,50.93,9232.87358942209,33.4706,33.4771,33.4246,33.4246,9232.8736
2012-08-22 10:35:00,50.95,50.95,50.91,50.91,8662.943120939246,33.4378,33.4378,33.4115,33.4115,8662.9431
2012-08-22 10:40:00,50.91,50.94,50.88,50.92,13108.400775105438,33.4115,33.4312,33.3918,33.4181,13108.4008
2012-08-22 10:45:00,50.91,50.92,50.83,50.83,17895.816710361338,33.4115,33.4181,33.359,33.359,17895.8167
2012-08-22 10:50:00,50.85,50.88,50.83,50.87,21201.41342756184,33.3721,33.3918,33.359,33.3853,21201.4134
2012-08-22 10:55:00,50.87,50.93,50.87,50.93,12196.512025532886,33.3853,33.4246,33.3853,33.4246,12196.512
2012-08-22 11:00:00,50.91,50.94,50.9,50.94,12196.512025532886,33.4115,33.4312,33.405,33.4312,12196.512
2012-08-22 11:05:00,50.95,50.97,50.93,50.94,14704.206086857404,33.4378,33.4509,33.4246,33.4312,14704.2061
2012-08-22 11:10:00,50.94,50.94,50.86,50.86,24393.02405106577,33.4312,33.4312,33.3787,33.3787,24393.0241
2012-08-22 11:15:00,50.86,50.87,50.84,50.85,10372.73452638778,33.3787,33.3853,33.3656,33.3721,10372.7345
2012-08-22 11:20:00,50.86,50.88,50.86,50.88,6269.235153311296,33.3787,33.3918,33.3787,33.3918,6269.2352
2012-08-22 11:25:00,50.88,50.89,50.87,50.87,5699.304684828451,33.3918,33.3984,33.3853,33.3853,5699.3047
2012-08-22 11:30:00,50.87,50.87,50.85,50.85,7751.054371366693,33.3853,33.3853,33.3721,33.3721,7751.0544
2012-08-22 11:35:00,50.85,50.89,50.84,50.89,14248.261712071127,33.3721,33.3984,33.3656,33.3984,14248.2617
2012-08-22 11:40:00,50.88,50.91,50.87,50.89,10942.664994870624,33.3918,33.4115,33.3853,33.3984,10942.665
2012-08-22 11:45:00,50.88,50.9,50.87,50.87,6725.179528097572,33.3918,33.405,33.3853,33.3853,6725.1795
2012-08-22 11:50:00,50.87,50.89,50.86,50.87,8662.943120939246,33.3853,33.3984,33.3787,33.3853,8662.9431
2012-08-22 11:55:00,50.86,50.87,50.82,50.85,16527.98358600251,33.3787,33.3853,33.3524,33.3721,16527.9836
2012-08-22 12:00:00,50.87,50.88,50.86,50.87,12310.498119229454,33.3853,33.3918,33.3787,33.3853,12310.4981
2012-08-22 12:05:00,50.86,50.87,50.8,50.81,22227.28827083096,33.3787,33.3853,33.3393,33.3459,22227.2883
2012-08-22 12:10:00,50.81,50.85,50.79,50.84,20631.482959078992,33.3459,33.3721,33.3328,33.3656,20631.483
2012-08-22 12:15:00,50.84,50.84,50.79,50.79,21771.343896044684,33.3656,33.3656,33.3328,33.3328,21771.3439
2012-08-22 12:20:00,50.79,50.82,50.76,50.8,54371.36669326342,33.3328,33.3524,33.3131,33.3393,54371.3667
2012-08-22 12:25:00,50.79,50.79,50.74,50.76,33739.88373418443,33.3328,33.3328,33.2999,33.3131,33739.8837
2012-08-22 12:30:00,50.76,50.77,50.72,50.73,12766.44249401573,33.3131,33.3196,33.2868,33.2934,12766.4425
2012-08-22 12:35:00,50.73,50.73,50.67,50.71,30890.231391770205,33.2934,33.2934,33.254,33.2803,30890.2314
2012-08-22 12:40:00,50.7,50.79,50.69,50.77,24962.954519548617,33.2737,33.3328,33.2671,33.3196,24962.9545
2012-08-22 12:45:00,50.77,50.78,50.76,50.76,8206.998746152969,33.3196,33.3262,33.3131,33.3131,8206.9987
2012-08-22 12:50:00,50.76,50.77,50.73,50.76,8662.943120939246,33.3131,33.3196,33.2934,33.3131,8662.9431
2012-08-22 12:55:00,50.76,50.79,50.76,50.78,8093.0126524564,33.3131,33.3328,33.3131,33.3262,8093.0127
2012-08-22 13:00:00,50.78,50.82,50.77,50.82,8434.970933546107,33.3262,33.3524,33.3196,33.3524,8434.9709
2012-08-22 13:05:00,50.8,50.8,50.79,50.8,6839.165621794141,33.3393,33.3393,33.3328,33.3393,6839.1656
2012-08-22 13:10:00,50.8,50.82,50.8,50.82,3191.6106235039324,33.3393,33.3524,33.3393,33.3524,3191.6106
2012-08-22 13:15:00,50.81,50.82,50.78,50.82,7751.054371366693,33.3459,33.3524,33.3262,33.3524,7751.0544
2012-08-22 13:20:00,50.81,50.84,50.81,50.84,8890.915308332384,33.3459,33.3656,33.3459,33.3656,8890.9153
2012-08-22 13:25:00,50.84,50.85,50.83,50.83,5927.276872221589,33.3656,33.3721,33.359,33.359,5927.2769
2012-08-22 13:30:00,50.83,50.85,50.8,50.84,17553.85842927163,33.359,33.3721,33.3393,33.3656,17553.8584
2012-08-22 13:35:00,50.83,50.85,50.82,50.83,6383.221247007865,33.359,33.3721,33.3524,33.359,6383.2212
2012-08-22 13:40:00,50.84,50.87,50.84,50.87,11854.553744443176,33.3656,33.3853,33.3656,33.3853,11854.5537
2012-08-22 13:45:00,50.87,50.88,50.86,50.86,9574.831870511798,33.3853,33.3918,33.3787,33.3787,9574.8319
2012-08-22 13:50:00,50.85,50.85,50.83,50.85,2963.6384361107944,33.3721,33.3721,33.359,33.3721,2963.6384
2012-08-22 13:55:00,50.84,50.87,50.8,50.84,11512.595463353471,33.3656,33.3853,33.3393,33.3656,11512.5955
2012-08-22 14:00:00,50.85,50.99,50.85,50.96,81044.11261826058,33.3721,33.464,33.3721,33.4443,81044.1126
2012-08-22 14:05:00,50.97,51.0,50.95,50.95,45366.46529123447,33.4509,33.4706,33.4378,33.4378,45366.4653
2012-08-22 14:10:00,50.96,50.98,50.89,50.89,73862.98871537672,33.4443,33.4575,33.3984,33.3984,73862.9887
2012-08-22 14:15:00,50.89,50.92,50.86,50.88,42402.82685512368,33.3984,33.4181,33.3787,33.3918,42402.8269
2012-08-22 14:20:00,50.87,50.89,50.86,50.87,7637.068277670124,33.3853,33.3984,33.3787,33.3853,7637.0683
2012-08-22 14:25:00,50.86,50.9,50.83,50.9,8320.984839849538,33.3787,33.405,33.359,33.405,8320.9848
2012-08-22 14:30:00,50.9,50.95,50.88,50.95,26330.787643907443,33.405,33.4378,33.3918,33.4378,26330.7876
2012-08-22 14:35:00,50.95,51.0,50.92,50.96,14818.192180553971,33.4378,33.4706,33.4181,33.4443,14818.1922
2012-08-22 14:40:00,50.94,51.01,50.94,50.99,24734.98233215548,33.4312,33.4771,33.4312,33.464,24734.9823
2012-08-22 14:45:00,51.0,51.07,51.0,51.02,17895.816710361338,33.4706,33.5165,33.4706,33.4837,17895.8167
2012-08-22 14:50:00,51.02,51.05,51.01,51.03,13450.359056195144,33.4837,33.5034,33.4771,33.4903,13450.3591
2012-08-22 14:55:00,51.03,51.09,51.03,51.07,10714.692807477488,33.4903,33.5296,33.4903,33.5165,10714.6928
2012-08-22 15:00:00,51.07,51.07,51.01,51.02,18465.74717884418,33.5165,33.5165,33.4771,33.4837,18465.7472
2012-08-22 15:05:00,51.02,51.06,51.01,51.06,12766.44249401573,33.4837,33.51,33.4771,33.51,12766.4425
2012-08-22 15:10:00,51.06,51.09,51.04,51.04,12766.44249401573,33.51,33.5296,33.4968,33.4968,12766.4425
2012-08-22 15:15:00,51.04,51.04,50.98,50.98,13792.317337284852,33.4968,33.4968,33.4575,33.4575,13792.3173
2012-08-22 15:20:00,50.98,50.99,50.95,50.98,6725.179528097572,33.4575,33.464,33.4378,33.4575,6725.1795
2012-08-22 15:25:00,50.98,51.01,50.96,50.99,13792.317337284852,33.4575,33.4771,33.4443,33.464,13792.3173
2012-08-22 15:30:00,50.99,51.02,50.97,50.98,13336.372962498575,33.464,33.4837,33.4509,33.4575,13336.373
2012-08-22 15:35:00,50.98,51.0,50.95,50.98,10258.748432691213,33.4575,33.4706,33.4378,33.4575,10258.7484
2012-08-22 15:40:00,50.98,51.01,50.96,50.97,17325.886241878492,33.4575,33.4771,33.4443,33.4509,17325.8862
2012-08-22 15:45:00,50.96,50.99,50.93,50.97,21771.343896044684,33.4443,33.464,33.4246,33.4509,21771.3439
2012-08-22 15:50:00,50.98,51.01,50.96,50.98,22569.246551920667,33.4575,33.4771,33.4443,33.4575,22569.2466
2012-08-22 15:55:00,50.97,50.99,50.94,50.95,56879.06075458794,33.4509,33.464,33.4312,33.4378,56879.0608
2012-08-23 09:30:00,50.8,50.87,50.59,50.62,24507.01014476234,33.3393,33.3853,33.2015,33.2212,24507.0101
2012-08-23 09:35:00,50.61,50.7,50.57,50.67,8093.0126524564,33.2146,33.2737,33.1884,33.254,8093.0127
2012-08-23 09:40:00,50.66,50.73,50.64,50.71,32372.0506098256,33.2474,33.2934,33.2343,33.2803,32372.0506
2012-08-23 09:45:00,50.71,50.72,50.61,50.62,35335.68904593639,33.2803,33.2868,33.2146,33.2212,35335.689
2012-08-23 09:50:00,50.61,50.71,50.61,50.65,19605.60811580987,33.2146,33.2803,33.2146,33.2409,19605.6081
2012-08-23 09:55:00,50.63,50.64,50.57,50.62,9346.85968311866,33.2278,33.2343,33.1884,33.2212,9346.8597
2012-08-23 10:00:00,50.61,50.66,50.53,50.66,24393.02405106577,33.2146,33.2474,33.1621,33.2474,24393.0241
2012-08-23 10:05:00,50.66,50.66,50.6,50.66,26102.815456514305,33.2474,33.2474,33.2081,33.2474,26102.8155
2012-08-23 10:10:00,50.66,50.67,50.6,50.6,26102.815456514305,33.2474,33.254,33.2081,33.2081,26102.8155
2012-08-23 10:15:00,50.61,50.67,50.59,50.64,24165.05186367264,33.2146,33.254,33.2015,33.2343,24165.0519
2012-08-23 10:20:00,50.64,50.72,50.63,50.7,16300.01139860937,33.2343,33.2868,33.2278,33.2737,16300.0114
2012-08-23 10:25:00,50.71,50.76,50.68,50.75,15844.067023823094,33.2803,33.3131,33.2606,33.3065,15844.067
2012-08-23 10:30:00,50.76,50.83,50.74,50.8,20859.45514647213,33.3131,33.359,33.2999,33.3393,20859.4551
2012-08-23 10:35:00,50.8,50.82,50.78,50.8,21315.399521258405,33.3393,33.3524,33.3262,33.3393,21315.3995
2012-08-23 10:40:00,50.79,50.82,50.77,50.82,9802.804057904936,33.3328,33.3524,33.3196,33.3524,9802.8041
2012-08-23 10:45:00,50.82,50.87,50.8,50.83,21201.41342756184,33.3524,33.3853,33.3393,33.359,21201.4134
2012-08-23 10:50:00,50.85,50.85,50.79,50.79,12196.512025532886,33.3721,33.3721,33.3328,33.3328,12196.512
2012-08-23 10:55:00,50.79,50.8,50.77,50.8,12196.512025532886,33.3328,33.3393,33.3196,33.3393,12196.512
2012-08-23 11:00:00,50.8,50.82,50.74,50.77,10828.678901174057,33.3393,33.3524,33.2999,33.3196,10828.6789
2012-08-23 11:05:00,50.77,50.81,50.77,50.81,7181.123902883848,33.3196,33.3459,33.3196,33.3459,7181.1239
2012-08-23 11:10:00,50.8,50.91,50.8,50.9,16641.969679699076,33.3393,33.4115,33.3393,33.405,16641.9697
2012-08-23 11:15:00,50.89,50.93,50.87,50.87,6611.193434401003,33.3984,33.4246,33.3853,33.3853,6611.1934
2012-08-23 11:20:00,50.88,50.88,50.83,50.85,8093.0126524564,33.3918,33.3918,33.359,33.3721,8093.0127
2012-08-23 11:25:00,50.87,50.95,50.87,50.94,20517.496865382425,33.3853,33.4378,33.3853,33.4312,20517.4969
2012-08-23 11:30:00,50.94,50.94,50.92,50.94,5927.276872221589,33.4312,33.4312,33.4181,33.4312,5927.2769
2012-08-23 11:35:00,50.93,50.95,50.92,50.94,8320.984839849538,33.4246,33.4378,33.4181,33.4312,8320.9848
2012-08-23 11:40:00,50.94,50.96,50.92,50.94,10942.664994870624,33.4312,33.4443,33.4181,33.4312,10942.665
2012-08-23 11:45:00,50.95,50.97,50.94,50.94,8093.0126524564,33.4378,33.4509,33.4312,33.4312,8093.0127
2012-08-23 11:50:00,50.94,50.94,50.92,50.92,4217.485466773053,33.4312,33.4312,33.4181,33.4181,4217.4855
2012-08-23 11:55:00,50.92,50.98,50.92,50.97,8206.998746152969,33.4181,33.4575,33.4181,33.4509,8206.9987
2012-08-23 12:00:00,50.98,50.99,50.87,50.87,11284.623275960334,33.4575,33.464,33.3853,33.3853,11284.6233
2012-08-23 12:05:00,50.87,50.88,50.84,50.87,12994.414681408867,33.3853,33.3918,33.3656,33.3853,12994.4147
2012-08-23 12:10:00,50.87,50.87,50.85,50.86,8434.970933546107,33.3853,33.3853,33.3721,33.3787,8434.9709
2012-08-23 12:15:00,50.84,50.89,50.82,50.89,5129.374216345606,33.3656,33.3984,33.3524,33.3984,5129.3742
2012-08-23 12:20:00,50.89,50.9,50.86,50.89,11170.637182263765,33.3984,33.405,33.3787,33.3984,11170.6372
2012-08-23 12:25:00,50.91,50.91,50.88,50.9,6383.221247007865,33.4115,33.4115,33.3918,33.405,6383.2212
2012-08-23 12:30:00,50.9,50.93,50.9,50.92,5585.318591131882,33.405,33.4246,33.405,33.4181,5585.3186
2012-08-23 12:35:00,50.91,50.91,50.85,50.85,16983.927960788784,33.4115,33.4115,33.3721,33.3721,16983.928
2012-08-23 12:40:00,50.87,50.94,50.87,50.94,10258.748432691213,33.3853,33.4312,33.3853,33.4312,10258.7484
2012-08-23 12:45:00,50.94,50.94,50.9,50.9,2165.7357802348115,33.4312,33.4312,33.405,33.405,2165.7358
2012-08-23 12:50:00,50.9,50.92,50.89,50.89,7523.082183973555,33.405,33.4181,33.3984,33.3984,7523.0822
2012-08-23 12:55:00,50.89,50.89,50.87,50.89,5699.304684828451,33.3984,33.3984,33.3853,33.3984,5699.3047
2012-08-23 13:00:00,50.88,50.88,50.84,50.87,7865.040465063263,33.3918,33.3918,33.3656,33.3853,7865.0405
2012-08-23 13:05:00,50.87,50.87,50.86,50.87,4217.485466773053,33.3853,33.3853,33.3787,33.3853,4217.4855
2012-08-23 13:10:00,50.87,50.88,50.8,50.8,11740.567650746609,33.3853,33.3918,33.3393,33.3393,11740.5677
2012-08-23 13:15:00,50.8,50.81,50.79,50.81,7181.123902883848,33.3393,33.3459,33.3328,33.3459,7181.1239
2012-08-23 13:20:00,50.82,50.83,50.77,50.77,10714.692807477488,33.3524,33.359,33.3196,33.3196,10714.6928
2012-08-23 13:25:00,50.77,50.8,50.73,50.8,10486.72062008435,33.3196,33.3393,33.2934,33.3393,10486.7206
2012-08-23 13:30:00,50.8,50.82,50.78,50.82,6839.165621794141,33.3393,33.3524,33.3262,33.3524,6839.1656
2012-08-23 13:35:00,50.83,50.83,50.8,50.8,5813.29077852502,33.359,33.359,33.3393,33.3393,5813.2908
2012-08-23 13:40:00,50.79,50.84,50.79,50.83,7181.123902883848,33.3328,33.3656,33.3328,33.359,7181.1239
2012-08-23 13:45:00,50.84,50.84,50.82,50.82,5129.374216345606,33.3656,33.3656,33.3524,33.3524,5129.3742
2012-08-23 13:50:00,50.81,50.87,50.81,50.84,11056.651088567194,33.3459,33.3853,33.3459,33.3656,11056.6511
2012-08-23 13:55:00,50.85,50.85,50.83,50.84,3191.6106235039324,33.3721,33.3721,33.359,33.3656,3191.6106
2012-08-23 14:00:00,50.85,50.87,50.84,50.84,4217.485466773053,33.3721,33.3853,33.3656,33.3656,4217.4855
2012-08-23 14:05:00,50.83,50.85,50.81,50.85,2507.6940613245183,33.359,33.3721,33.3459,33.3721,2507.6941
2012-08-23 14:10:00,50.85,50.86,50.82,50.85,13222.386868802008,33.3721,33.3787,33.3524,33.3721,13222.3869
2012-08-23 14:15:00,50.85,50.87,50.83,50.83,4445.457654166192,33.3721,33.3853,33.359,33.359,4445.4577
2012-08-23 14:20:00,50.82,50.85,50.8,50.82,9574.831870511798,33.3524,33.3721,33.3393,33.3524,9574.8319
2012-08-23 14:25:00,50.83,50.86,50.81,50.82,6611.193434401003,33.359,33.3787,33.3459,33.3524,6611.1934
2012-08-23 14:30:00,50.82,50.82,50.8,50.8,4445.457654166192,33.3524,33.3524,33.3393,33.3393,4445.4577
2012-08-23 14:35:00,50.8,50.85,50.8,50.8,15388.122649036815,33.3393,33.3721,33.3393,33.3393,15388.1226
2012-08-23 14:40:00,50.8,50.81,50.8,50.81,28268.55123674912,33.3393,33.3459,33.3393,33.3459,28268.5512
2012-08-23 14:45:00,50.81,50.89,50.81,50.86,29978.34264219765,33.3459,33.3984,33.3459,33.3787,29978.3426
2012-08-23 14:50:00,50.86,50.87,50.85,50.86,10144.762338994642,33.3787,33.3853,33.3721,33.3787,10144.7623
2012-08-23 14:55:00,50.87,50.89,50.87,50.87,8662.943120939246,33.3853,33.3984,33.3853,33.3853,8662.9431
2012-08-23 15:00:00,50.87,50.89,50.86,50.87,13792.317337284852,33.3853,33.3984,33.3787,33.3853,13792.3173
2012-08-23 15:05:00,50.87,50.95,50.87,50.94,14932.178274250542,33.3853,33.4378,33.3853,33.4312,14932.1783
2012-08-23 15:10:00,50.95,50.98,50.91,50.93,15388.122649036815,33.4378,33.4575,33.4115,33.4246,15388.1226
2012-08-23 15:15:00,50.94,50.94,50.92,50.93,13222.386868802008,33.4312,33.4312,33.4181,33.4246,13222.3869
2012-08-23 15:20:00,50.94,50.94,50.85,50.87,13564.345149891711,33.4312,33.4312,33.3721,33.3853,13564.3451
2012-08-23 15:25:00,50.87,50.91,50.86,50.91,19149.6637410236,33.3853,33.4115,33.3787,33.4115,19149.6637
2012-08-23 15:30:00,50.91,50.91,50.87,50.87,21087.427333865267,33.4115,33.4115,33.3853,33.3853,21087.4273
2012-08-23 15:35:00,50.88,50.92,50.86,50.91,21315.399521258405,33.3918,33.4181,33.3787,33.4115,21315.3995
2012-08-23 15:40:00,50.9,50.91,50.88,50.88,17895.816710361338,33.405,33.4115,33.3918,33.3918,17895.8167
2012-08-23 15:45:00,50.88,50.91,50.87,50.87,15046.16436794711,33.3918,33.4115,33.3853,33.3853,15046.1644
2012-08-23 15:50:00,50.87,50.9,50.85,50.87,35563.661233329534,33.3853,33.405,33.3721,33.3853,35563.6612
2012-08-23 15:55:00,50.87,50.87,50.82,50.85,68391.65621794142,33.3853,33.3853,33.3524,33.3721,68391.6562
2012-08-24 09:30:00,50.84,50.97,50.73,50.8,34081.84201527414,33.3656,33.4509,33.2934,33.3393,34081.842
2012-08-24 09:35:00,50.8,50.89,50.71,50.87,36361.56388920552,33.3393,33.3984,33.2803,33.3853,36361.5639
2012-08-24 09:40:00,50.87,50.93,50.85,50.87,14476.233899464263,33.3853,33.4246,33.3721,33.3853,14476.2339
2012-08-24 09:45:00,50.88,50.95,50.88,50.93,18009.802804057905,33.3918,33.4378,33.3918,33.4246,18009.8028
2012-08-24 09:50:00,50.93,50.94,50.87,50.87,13678.331243588282,33.4246,33.4312,33.3853,33.3853,13678.3312
2012-08-24 09:55:00,50.87,50.88,50.81,50.83,18009.802804057905,33.3853,33.3918,33.3459,33.359,18009.8028
2012-08-24 10:00:00,50.84,50.9,50.83,50.9,18009.802804057905,33.3656,33.405,33.359,33.405,18009.8028
2012-08-24 10:05:00,50.9,50.94,50.88,50.91,18807.705459933888,33.405,33.4312,33.3918,33.4115,18807.7055
2012-08-24 10:10:00,50.91,50.99,50.91,50.99,18807.705459933888,33.4115,33.464,33.4115,33.464,18807.7055
2012-08-24 10:15:00,50.98,50.99,50.95,50.96,14248.261712071127,33.4575,33.464,33.4378,33.4443,14248.2617
2012-08-24 10:20:00,50.96,51.0,50.95,50.96,13678.331243588282,33.4443,33.4706,33.4378,33.4443,13678.3312
2012-08-24 10:25:00,50.96,50.96,50.94,50.94,10942.664994870624,33.4443,33.4443,33.4312,33.4312,10942.665
2012-08-24 10:30:00,50.94,50.99,50.93,50.99,15730.080930126524,33.4312,33.464,33.4246,33.464,15730.0809
2012-08-24 10:35:00,50.98,51.02,50.94,51.0,25988.82936281773,33.4575,33.4837,33.4312,33.4706,25988.8294
2012-08-24 10:40:00,51.01,51.08,51.01,51.08,12652.45640031916,33.4771,33.5231,33.4771,33.5231,12652.4564
2012-08-24 10:45:00,51.08,51.1,51.07,51.09,14590.219993160834,33.5231,33.5362,33.5165,33.5296,14590.22
2012-08-24 10:50:00,51.09,51.13,51.07,51.13,10144.762338994642,33.5296,33.5559,33.5165,33.5559,10144.7623
2012-08-24 10:55:00,51.13,51.15,51.09,51.13,17895.816710361338,33.5559,33.569,33.5296,33.5559,17895.8167
2012-08-24 11:00:00,51.14,51.17,51.13,51.17,10600.70671378092,33.5625,33.5821,33.5559,33.5821,10600.7067
2012-08-24 11:05:00,51.17,51.18,51.15,51.15,12196.512025532886,33.5821,33.5887,33.569,33.569,12196.512
2012-08-24 11:10:00,51.14,51.16,51.13,51.14,8776.929214635815,33.5625,33.5756,33.5559,33.5625,8776.9292
2012-08-24 11:15:00,51.13,51.31,51.13,51.3,32144.078422432463,33.5559,33.674,33.5559,33.6675,32144.0784
2012-08-24 11:20:00,51.3,51.31,51.23,51.24,40009.11888749572,33.6675,33.674,33.6215,33.6281,40009.1189
2012-08-24 11:25:00,51.25,51.28,51.23,51.25,9802.804057904936,33.6347,33.6543,33.6215,33.6347,9802.8041
2012-08-24 11:30:00,51.25,51.29,51.25,51.27,14476.233899464263,33.6347,33.6609,33.6347,33.6478,14476.2339
2012-08-24 11:35:00,51.26,51.27,51.24,51.25,7979.026558759831,33.6412,33.6478,33.6281,33.6347,7979.0266
2012-08-24 11:40:00,51.27,51.27,51.23,51.23,11398.609369656902,33.6478,33.6478,33.6215,33.6215,11398.6094
2012-08-24 11:45:00,51.23,51.26,51.22,51.23,11284.623275960334,33.6215,33.6412,33.615,33.6215,11284.6233
2012-08-24 11:50:00,51.23,51.28,51.23,51.25,15160.15046164368,33.6215,33.6543,33.6215,33.6347,15160.1505
2012-08-24 11:55:00,51.24,51.28,51.24,51.28,10486.72062008435,33.6281,33.6543,33.6281,33.6543,10486.7206
2012-08-24 12:00:00,51.27,51.27,51.23,51.23,15844.067023823094,33.6478,33.6478,33.6215,33.6215,15844.067
2012-08-24 12:05:00,51.23,51.25,51.23,51.23,22341.27436452753,33.6215,33.6347,33.6215,33.6215,22341.2744
2012-08-24 12:10:00,51.23,51.25,51.22,51.23,29978.34264219765,33.6215,33.6347,33.615,33.6215,29978.3426
2012-08-24 12:15:00,51.23,51.24,51.21,51.23,32600.02279721874,33.6215,33.6281,33.6084,33.6215,32600.0228
2012-08-24 12:20:00,51.23,51.24,51.23,51.24,10372.73452638778,33.6215,33.6281,33.6215,33.6281,10372.7345
2012-08-24 12:25:00,51.25,51.26,51.23,51.24,28382.537330445684,33.6347,33.6412,33.6215,33.6281,28382.5373
2012-08-24 12:30:00,51.24,51.24,51.22,51.23,14818.192180553971,33.6281,33.6281,33.615,33.6215,14818.1922
2012-08-24 12:35:00,51.23,51.25,51.21,51.23,6497.2073407044345,33.6215,33.6347,33.6084,33.6215,6497.2073
2012-08-24 12:40:00,51.23,51.23,51.22,51.23,7523.082183973555,33.6215,33.6215,33.615,33.6215,7523.0822
2012-08-24 12:45:00,51.24,51.24,51.2,51.2,11740.567650746609,33.6281,33.6281,33.6018,33.6018,11740.5677
2012-08-24 12:50:00,51.21,51.22,51.2,51.21,10030.776245298071,33.6084,33.615,33.6018,33.6084,10030.7762
2012-08-24 12:55:00,51.22,51.22,51.18,51.21,12082.525931836317,33.615,33.615,33.5887,33.6084,12082.5259
2012-08-24 13:00:00,51.2,51.21,51.17,51.17,13906.30343098142,33.6018,33.6084,33.5821,33.5821,13906.3034
2012-08-24 13:05:00,51.17,51.18,51.16,51.17,6725.179528097572,33.5821,33.5887,33.5756,33.5821,6725.1795
2012-08-24 13:10:00,51.17,51.18,51.17,51.17,3533.56890459364,33.5821,33.5887,33.5821,33.5821,3533.5689
2012-08-24 13:15:00,51.17,51.18,51.15,51.15,15958.053117519665,33.5821,33.5887,33.569,33.569,15958.0531
2012-08-24 13:20:00,51.16,51.16,51.16,51.16,8093.0126524564,33.5756,33.5756,33.5756,33.5756,8093.0127
2012-08-24 13:25:00,51.16,51.16,51.15,51.16,7751.054371366693,33.5756,33.5756,33.569,33.5756,7751.0544
2012-08-24 13:30:00,51.16,51.17,51.14,51.17,16413.997492305938,33.5756,33.5821,33.5625,33.5821,16413.9975
2012-08-24 13:35:00,51.18,51.19,51.16,51.16,6497.2073407044345,33.5887,33.5953,33.5756,33.5756,6497.2073
2012-08-24 13:40:00,51.18,51.23,51.16,51.22,13906.30343098142,33.5887,33.6215,33.5756,33.615,13906.3034
2012-08-24 13:45:00,51.23,51.25,51.21,51.23,30092.32873589422,33.6215,33.6347,33.6084,33.6215,30092.3287
2012-08-24 13:50:00,51.23,51.24,51.23,51.23,8776.929214635815,33.6215,33.6281,33.6215,33.6215,8776.9292
2012-08-24 13:55:00,51.23,51.23,51.2,51.21,6725.179528097572,33.6215,33.6215,33.6018,33.6084,6725.1795
2012-08-24 14:00:00,51.22,51.23,51.2,51.22,5129.374216345606,33.615,33.6215,33.6018,33.615,5129.3742
2012-08-24 14:05:00,51.22,51.22,51.17,51.19,10144.762338994642,33.615,33.615,33.5821,33.5953,10144.7623
2012-08-24 14:10:00,51.2,51.2,51.18,51.18,3761.5410919867777,33.6018,33.6018,33.5887,33.5887,3761.5411
2012-08-24 14:15:00,51.18,51.2,51.17,51.19,7067.137809187279,33.5887,33.6018,33.5821,33.5953,7067.1378
2012-08-24 14:20:00,51.19,51.24,51.18,51.23,15958.053117519665,33.5953,33.6281,33.5887,33.6215,15958.0531
2012-08-24 14:25:00,51.22,51.23,51.22,51.23,5813.29077852502,33.615,33.6215,33.615,33.6215,5813.2908
2012-08-24 14:30:00,51.23,51.23,51.23,51.23,3305.5967172005016,33.6215,33.6215,33.6215,33.6215,3305.5967
2012-08-24 14:35:00,51.23,51.23,51.16,51.16,12196.512025532886,33.6215,33.6215,33.5756,33.5756,12196.512
2012-08-24 14:40:00,51.16,51.2,51.16,51.2,9574.831870511798,33.5756,33.6018,33.5756,33.6018,9574.8319
2012-08-24 14:45:00,51.19,51.19,51.15,51.16,10258.748432691213,33.5953,33.5953,33.569,33.5756,10258.7484
2012-08-24 14:50:00,51.15,51.19,51.15,51.19,5357.346403738744,33.569,33.5953,33.569,33.5953,5357.3464
2012-08-24 14:55:00,51.19,51.22,51.19,51.22,3647.554998290209,33.5953,33.615,33.5953,33.615,3647.555
2012-08-24 15:00:00,51.21,51.23,51.2,51.21,14932.178274250542,33.6084,33.6215,33.6018,33.6084,14932.1783
2012-08-24 15:05:00,51.2,51.21,51.18,51.21,10600.70671378092,33.6018,33.6084,33.5887,33.6084,10600.7067
2012-08-24 15:10:00,51.22,51.25,51.21,51.25,22227.28827083096,33.615,33.6347,33.6084,33.6347,22227.2883
2012-08-24 15:15:00,51.25,51.26,51.23,51.26,24051.065769976063,33.6347,33.6412,33.6215,33.6412,24051.0658
2012-08-24 15:20:00,51.27,51.28,51.23,51.26,34993.73076484669,33.6478,33.6543,33.6215,33.6412,34993.7308
2012-08-24 15:25:00,51.25,51.28,51.24,51.25,22227.28827083096,33.6347,33.6543,33.6281,33.6347,22227.2883
2012-08-24 15:30:00,51.25,51.26,51.23,51.25,26102.815456514305,33.6347,33.6412,33.6215,33.6347,26102.8155
2012-08-24 15:35:00,51.25,51.25,51.23,51.25,27356.662487176563,33.6347,33.6347,33.6215,33.6347,27356.6625
2012-08-24 15:40:00,51.25,51.3,51.24,51.29,32714.00889091531,33.6347,33.6675,33.6281,33.6609,32714.0089
2012-08-24 15:45:00,51.3,51.3,51.26,51.26,67593.75356206542,33.6675,33.6675,33.6412,33.6412,67593.7536
2012-08-24 15:50:00,51.27,51.28,51.22,51.23,55055.28325544284,33.6478,33.6543,33.615,33.6215,55055.2833
2012-08-24 15:55:00,51.23,51.27,51.18,51.25,75002.84965234241,33.6215,33.6478,33.5887,33.6347,75002.8497
2012-08-27 09:30:00,51.32,51.37,51.21,51.3,38299.32748204719,33.6806,33.7134,33.6084,33.6675,38299.3275
2012-08-27 09:35:00,51.3,51.36,51.28,51.32,34309.81420266727,33.6675,33.7068,33.6543,33.6806,34309.8142
2012-08-27 09:40:00,51.33,51.35,51.24,51.25,24620.99623845891,33.6872,33.7003,33.6281,33.6347,24620.9962
2012-08-27 09:45:00,51.26,51.38,51.24,51.37,21771.343896044684,33.6412,33.72,33.6281,33.7134,21771.3439
2012-08-27 09:50:00,51.37,51.37,51.27,51.3,19035.677647327026,33.7134,33.7134,33.6478,33.6675,19035.6776
2012-08-27 09:55:00,51.3,51.31,51.28,51.3,22911.20483301037,33.6675,33.674,33.6543,33.6675,22911.2048
2012-08-27 10:00:00,51.29,51.37,51.29,51.34,33853.869827881,33.6609,33.7134,33.6609,33.6937,33853.8698
2012-08-27 10:05:00,51.33,51.38,51.31,51.37,9802.804057904936,33.6872,33.72,33.674,33.7134,9802.8041
2012-08-27 10:10:00,51.38,51.39,51.3,51.3,18237.77499145104,33.72,33.7265,33.6675,33.6675,18237.775
2012-08-27 10:15:00,51.3,51.37,51.3,51.37,7409.096090276987,33.6675,33.7134,33.6675,33.7134,7409.0961
2012-08-27 10:20:00,51.36,51.36,51.31,51.35,10828.678901174057,33.7068,33.7068,33.674,33.7003,10828.6789
2012-08-27 10:25:00,51.35,51.35,51.28,51.34,12766.44249401573,33.7003,33.7003,33.6543,33.6937,12766.4425
2012-08-27 10:30:00,51.34,51.35,51.31,51.35,12424.484212926023,33.6937,33.7003,33.674,33.7003,12424.4842
2012-08-27 10:35:00,51.34,51.37,51.31,51.34,9118.88749572552,33.6937,33.7134,33.674,33.6937,9118.8875
2012-08-27 10:40:00,51.34,51.37,51.31,51.37,6269.235153311296,33.6937,33.7134,33.674,33.7134,6269.2352
2012-08-27 10:45:00,51.37,51.4,51.35,51.36,11854.553744443176,33.7134,33.7331,33.7003,33.7068,11854.5537
2012-08-27 10:50:00,51.35,51.38,51.34,51.36,18237.77499145104,33.7003,33.72,33.6937,33.7068,18237.775
2012-08-27 10:55:00,51.36,51.37,51.32,51.36,15160.15046164368,33.7068,33.7134,33.6806,33.7068,15160.1505
2012-08-27 11:00:00,51.37,51.43,51.37,51.43,6839.165621794141,33.7134,33.7528,33.7134,33.7528,6839.1656
2012-08-27 11:05:00,51.43,51.47,51.43,51.45,29294.42608001824,33.7528,33.779,33.7528,33.7659,29294.4261
2012-08-27 11:10:00,51.45,51.51,51.45,51.48,14476.233899464263,33.7659,33.8053,33.7659,33.7856,14476.2339
2012-08-27 11:15:00,51.49,51.53,51.48,51.52,15274.136555340248,33.7922,33.8184,33.7856,33.8119,15274.1366
2012-08-27 11:20:00,51.53,51.55,51.48,51.51,19263.649834720163,33.8184,33.8315,33.7856,33.8053,19263.6498
2012-08-27 11:25:00,51.52,51.56,51.52,51.54,14590.219993160834,33.8119,33.8381,33.8119,33.825,14590.22
2012-08-27 11:30:00,51.54,51.58,51.54,51.55,12994.414681408867,33.825,33.8512,33.825,33.8315,12994.4147
2012-08-27 11:35:00,51.54,51.57,51.54,51.56,8206.998746152969,33.825,33.8447,33.825,33.8381,8206.9987
2012-08-27 11:40:00,51.55,51.55,51.5,51.51,18237.77499145104,33.8315,33.8315,33.7987,33.8053,18237.775
2012-08-27 11:45:00,51.52,51.55,51.51,51.54,23367.14920779665,33.8119,33.8315,33.8053,33.825,23367.1492
2012-08-27 11:50:00,51.54,51.54,51.52,51.52,4559.443747862761,33.825,33.825,33.8119,33.8119,4559.4437
2012-08-27 11:55:00,51.52,51.52,51.48,51.48,7295.109996580417,33.8119,33.8119,33.7856,33.7856,7295.11
2012-08-27 12:00:00,51.48,51.54,51.48,51.52,9688.817964208369,33.7856,33.825,33.7856,33.8119,9688.818
2012-08-27 12:05:00,51.52,51.52,51.5,51.52,5015.388122649037,33.8119,33.8119,33.7987,33.8119,5015.3881
2012-08-27 12:10:00,51.53,51.56,51.53,51.56,15730.080930126524,33.8184,33.8381,33.8184,33.8381,15730.0809
2012-08-27 12:15:00,51.56,51.56,51.52,51.52,10714.692807477488,33.8381,33.8381,33.8119,33.8119,10714.6928
2012-08-27 12:20:00,51.52,51.53,51.51,51.51,5357.346403738744,33.8119,33.8184,33.8053,33.8053,5357.3464
2012-08-27 12:25:00,51.5,51.5,51.44,51.49,18237.77499145104,33.7987,33.7987,33.7593,33.7922,18237.775
2012-08-27 12:30:00,51.49,51.49,51.45,51.46,6953.151715490711,33.7922,33.7922,33.7659,33.7725,6953.1517
2012-08-27 12:35:00,51.45,51.51,51.45,51.49,8662.943120939246,33.7659,33.8053,33.7659,33.7922,8662.9431
2012-08-27 12:40:00,51.49,51.5,51.48,51.5,6611.193434401003,33.7922,33.7987,33.7856,33.7987,6611.1934
2012-08-27 12:45:00,51.5,51.51,51.49,51.49,4901.402028952468,33.7987,33.8053,33.7922,33.7922,4901.402
2012-08-27 12:50:00,51.5,51.52,51.49,51.52,3305.5967172005016,33.7987,33.8119,33.7922,33.8119,3305.5967
2012-08-27 12:55:00,51.52,51.52,51.49,51.49,11170.637182263765,33.8119,33.8119,33.7922,33.7922,11170.6372
2012-08-27 13:00:00,51.48,51.48,51.45,51.46,4217.485466773053,33.7856,33.7856,33.7659,33.7725,4217.4855
2012-08-27 13:05:00,51.46,51.46,51.44,51.45,3533.56890459364,33.7725,33.7725,33.7593,33.7659,3533.5689
2012-08-27 13:10:00,51.44,51.48,51.44,51.47,7865.040465063263,33.7593,33.7856,33.7593,33.779,7865.0405
2012-08-27 13:15:00,51.48,51.51,51.48,51.51,2507.6940613245183,33.7856,33.8053,33.7856,33.8053,2507.6941
2012-08-27 13:20:00,51.51,51.51,51.48,51.49,8776.929214635815,33.8053,33.8053,33.7856,33.7922,8776.9292
2012-08-27 13:25:00,51.49,51.5,51.46,51.48,6383.221247007865,33.7922,33.7987,33.7725,33.7856,6383.2212
2012-08-27 13:30:00,51.48,51.48,51.44,51.44,4901.402028952468,33.7856,33.7856,33.7593,33.7593,4901.402
2012-08-27 13:35:00,51.44,51.44,51.39,51.4,8320.984839849538,33.7593,33.7593,33.7265,33.7331,8320.9848
2012-08-27 13:40:00,51.39,51.39,51.35,51.37,5243.360310042175,33.7265,33.7265,33.7003,33.7134,5243.3603
2012-08-27 13:45:00,51.37,51.39,51.37,51.37,8776.929214635815,33.7134,33.7265,33.7134,33.7134,8776.9292
2012-08-27 13:50:00,51.38,51.41,51.37,51.37,11626.58155705004,33.72,33.7397,33.7134,33.7134,11626.5816
2012-08-27 13:55:00,51.38,51.38,51.37,51.37,7751.054371366693,33.72,33.72,33.7134,33.7134,7751.0544
2012-08-27 14:00:00,51.37,51.37,51.36,51.37,3533.56890459364,33.7134,33.7134,33.7068,33.7134,3533.5689
2012-08-27 14:05:00,51.37,51.37,51.36,51.37,4445.457654166192,33.7134,33.7134,33.7068,33.7134,4445.4577
2012-08-27 14:10:00,51.36,51.37,51.35,51.35,4901.402028952468,33.7068,33.7134,33.7003,33.7003,4901.402
2012-08-27 14:15:00,51.36,51.36,51.31,51.33,8434.970933546107,33.7068,33.7068,33.674,33.6872,8434.9709
2012-08-27 14:20:00,51.33,51.36,51.33,51.34,5699.304684828451,33.6872,33.7068,33.6872,33.6937,5699.3047
2012-08-27 14:25:00,51.34,51.35,51.33,51.35,4787.415935255899,33.6937,33.7003,33.6872,33.7003,4787.4159
2012-08-27 14:30:00,51.36,51.39,51.35,51.38,12766.44249401573,33.7068,33.7265,33.7003,33.72,12766.4425
2012-08-27 14:35:00,51.37,51.4,51.37,51.4,6725.179528097572,33.7134,33.7331,33.7134,33.7331,6725.1795
2012-08-27 14:40:00,51.4,51.41,51.39,51.4,4673.42984155933,33.7331,33.7397,33.7265,33.7331,4673.4298
2012-08-27 14:45:00,51.4,51.42,51.37,51.38,9688.817964208369,33.7331,33.7462,33.7134,33.72,9688.818
2012-08-27 14:50:00,51.38,51.42,51.37,51.42,5813.29077852502,33.72,33.7462,33.7134,33.7462,5813.2908
2012-08-27 14:55:00,51.42,51.42,51.37,51.38,7523.082183973555,33.7462,33.7462,33.7134,33.72,7523.0822
2012-08-27 15:00:00,51.38,51.39,51.37,51.38,6839.165621794141,33.72,33.7265,33.7134,33.72,6839.1656
2012-08-27 15:05:00,51.37,51.38,51.33,51.33,8434.970933546107,33.7134,33.72,33.6872,33.6872,8434.9709
2012-08-27 15:10:00,51.33,51.34,51.3,51.31,10714.692807477488,33.6872,33.6937,33.6675,33.674,10714.6928
2012-08-27 15:15:00,51.3,51.32,51.3,51.32,6725.179528097572,33.6675,33.6806,33.6675,33.6806,6725.1795
2012-08-27 15:20:00,51.31,51.31,51.27,51.3,10372.73452638778,33.674,33.674,33.6478,33.6675,10372.7345
2012-08-27 15:25:00,51.3,51.31,51.3,51.3,5813.29077852502,33.6675,33.674,33.6675,33.6675,5813.2908
2012-08-27 15:30:00,51.31,51.32,51.3,51.31,15388.122649036815,33.674,33.6806,33.6675,33.674,15388.1226
2012-08-27 15:35:00,51.31,51.35,51.29,51.29,16186.0253049128,33.674,33.7003,33.6609,33.6609,16186.0253
2012-08-27 15:40:00,51.28,51.3,51.26,51.27,18921.69155363046,33.6543,33.6675,33.6412,33.6478,18921.6916
2012-08-27 15:45:00,51.27,51.28,51.23,51.27,21201.41342756184,33.6478,33.6543,33.6215,33.6478,21201.4134
2012-08-27 15:50:00,51.27,51.29,51.25,51.26,38071.35529465405,33.6478,33.6609,33.6347,33.6412,38071.3553
2012-08-27 15:55:00,51.25,51.33,51.23,51.33,98711.95714122878,33.6347,33.6872,33.6215,33.6872,98711.9571
2012-08-28 09:30:00,51.07,51.27,50.99,51.17,56309.13028610509,33.5165,33.6478,33.464,33.5821,56309.1303
2012-08-28 09:35:00,51.16,51.23,51.11,51.21,16413.997492305938,33.5756,33.6215,33.5428,33.6084,16413.9975
2012-08-28 09:40:00,51.22,51.34,51.18,51.34,27926.59295565941,33.615,33.6937,33.5887,33.6937,27926.593
2012-08-28 09:45:00,51.34,51.35,51.28,51.31,31688.13404764619,33.6937,33.7003,33.6543,33.674,31688.134
2012-08-28 09:50:00,51.3,51.33,51.16,51.16,35905.61951441924,33.6675,33.6872,33.5756,33.5756,35905.6195
2012-08-28 09:55:00,51.16,51.16,51.06,51.1,18009.802804057905,33.5756,33.5756,33.51,33.5362,18009.8028
2012-08-28 10:00:00,51.08,51.09,51.03,51.06,17439.87233557506,33.5231,33.5296,33.4903,33.51,17439.8723
2012-08-28 10:05:00,51.06,51.13,51.02,51.09,33283.93935939815,33.51,33.5559,33.4837,33.5296,33283.9394
2012-08-28 10:10:00,51.1,51.22,51.09,51.16,16072.039211216232,33.5362,33.615,33.5296,33.5756,16072.0392
2012-08-28 10:15:00,51.16,51.16,51.09,51.12,8776.929214635815,33.5756,33.5756,33.5296,33.5493,8776.9292
2012-08-28 10:20:00,51.12,51.29,51.12,51.25,11398.609369656902,33.5493,33.6609,33.5493,33.6347,11398.6094
2012-08-28 10:25:00,51.26,51.3,51.24,51.29,8662.943120939246,33.6412,33.6675,33.6281,33.6609,8662.9431
2012-08-28 10:30:00,51.3,51.36,51.26,51.26,14476.233899464263,33.6675,33.7068,33.6412,33.6412,14476.2339
2012-08-28 10:35:00,51.25,51.29,51.24,51.29,10144.762338994642,33.6347,33.6609,33.6281,33.6609,10144.7623
2012-08-28 10:40:00,51.27,51.28,51.25,51.25,7409.096090276987,33.6478,33.6543,33.6347,33.6347,7409.0961
2012-08-28 10:45:00,51.27,51.36,51.27,51.36,8548.957027242677,33.6478,33.7068,33.6478,33.7068,8548.957
2012-08-28 10:50:00,51.36,51.37,51.29,51.34,26558.75983130058,33.7068,33.7134,33.6609,33.6937,26558.7598
2012-08-28 10:55:00,51.35,51.36,51.24,51.24,161404.30867434174,33.7003,33.7068,33.6281,33.6281,161404.3087
2012-08-28 11:00:00,51.26,51.26,51.2,51.24,14818.192180553971,33.6412,33.6412,33.6018,33.6281,14818.1922
2012-08-28 11:05:00,51.23,51.23,51.19,51.23,8320.984839849538,33.6215,33.6215,33.5953,33.6215,8320.9848
2012-08-28 11:10:00,51.23,51.24,51.16,51.17,17211.90014818192,33.6215,33.6281,33.5756,33.5821,17211.9001
2012-08-28 11:15:00,51.17,51.19,51.14,51.19,9688.817964208369,33.5821,33.5953,33.5625,33.5953,9688.818
2012-08-28 11:20:00,51.18,51.18,51.14,51.16,11170.637182263765,33.5887,33.5887,33.5625,33.5756,11170.6372
2012-08-28 11:25:00,51.18,51.21,51.18,51.21,12994.414681408867,33.5887,33.6084,33.5887,33.6084,12994.4147
2012-08-28 11:30:00,51.21,51.21,51.18,51.21,6269.235153311296,33.6084,33.6084,33.5887,33.6084,6269.2352
2012-08-28 11:35:00,51.22,51.28,51.22,51.26,17325.886241878492,33.615,33.6543,33.615,33.6412,17325.8862
2012-08-28 11:40:00,51.26,51.26,51.24,51.26,8662.943120939246,33.6412,33.6412,33.6281,33.6412,8662.9431
2012-08-28 11:45:00,51.26,51.3,51.25,51.28,12880.428587712298,33.6412,33.6675,33.6347,33.6543,12880.4286
2012-08-28 11:50:00,51.27,51.28,51.26,51.27,10030.776245298071,33.6478,33.6543,33.6412,33.6478,10030.7762
2012-08-28 11:55:00,51.28,51.33,51.26,51.33,9232.87358942209,33.6543,33.6872,33.6412,33.6872,9232.8736
2012-08-28 12:00:00,51.33,51.36,51.33,51.36,12196.512025532886,33.6872,33.7068,33.6872,33.7068,12196.512
2012-08-28 12:05:00,51.37,51.4,51.35,51.37,10714.692807477488,33.7134,33.7331,33.7003,33.7134,10714.6928
2012-08-28 12:10:00,51.37,51.39,51.35,51.37,6383.221247007865,33.7134,33.7265,33.7003,33.7134,6383.2212
2012-08-28 12:15:00,51.37,51.38,51.33,51.36,88681.1808959307,33.7134,33.72,33.6872,33.7068,88681.1809
2012-08-28 12:20:00,51.36,51.38,51.31,51.31,59728.71309700217,33.7068,33.72,33.674,33.674,59728.7131
2012-08-28 12:25:00,51.32,51.34,51.32,51.32,5585.318591131882,33.6806,33.6937,33.6806,33.6806,5585.3186
2012-08-28 12:30:00,51.32,51.32,51.26,51.3,8890.915308332384,33.6806,33.6806,33.6412,33.6675,8890.9153
2012-08-28 12:35:00,51.3,51.3,51.28,51.29,4331.471560469623,33.6675,33.6675,33.6543,33.6609,4331.4716
2012-08-28 12:40:00,51.29,51.3,51.29,51.29,4331.471560469623,33.6609,33.6675,33.6609,33.6609,4331.4716
2012-08-28 12:45:00,51.3,51.32,51.28,51.28,11626.58155705004,33.6675,33.6806,33.6543,33.6543,11626.5816
2012-08-28 12:50:00,51.29,51.3,51.28,51.28,5015.388122649037,33.6609,33.6675,33.6543,33.6543,5015.3881
2012-08-28 12:55:00,51.29,51.3,51.28,51.3,14362.247805767696,33.6609,33.6675,33.6543,33.6675,14362.2478
2012-08-28 13:00:00,51.3,51.31,51.27,51.28,45594.43747862761,33.6675,33.674,33.6478,33.6543,45594.4375
2012-08-28 13:05:00,51.29,51.3,51.27,51.29,8434.970933546107,33.6609,33.6675,33.6478,33.6609,8434.9709
2012-08-28 13:10:00,51.29,51.29,51.26,51.26,3647.554998290209,33.6609,33.6609,33.6412,33.6412,3647.555
2012-08-28 13:15:00,51.26,51.27,51.24,51.24,4217.485466773053,33.6412,33.6478,33.6281,33.6281,4217.4855
2012-08-28 13:20:00,51.24,51.29,51.23,51.28,17667.844522968197,33.6281,33.6609,33.6215,33.6543,17667.8445
2012-08-28 13:25:00,51.28,51.29,51.26,51.27,10030.776245298071,33.6543,33.6609,33.6412,33.6478,10030.7762
2012-08-28 13:30:00,51.29,51.3,51.27,51.3,6383.221247007865,33.6609,33.6675,33.6478,33.6675,6383.2212
2012-08-28 13:35:00,51.3,51.31,51.29,51.3,9802.804057904936,33.6675,33.674,33.6609,33.6675,9802.8041
2012-08-28 13:40:00,51.3,51.3,51.26,51.28,7751.054371366693,33.6675,33.6675,33.6412,33.6543,7751.0544
2012-08-28 13:45:00,51.28,51.3,51.26,51.27,29522.398267411376,33.6543,33.6675,33.6412,33.6478,29522.3983
2012-08-28 13:50:00,51.27,51.27,51.22,51.23,14590.219993160834,33.6478,33.6478,33.615,33.6215,14590.22
2012-08-28 13:55:00,51.23,51.23,51.22,51.23,7295.109996580417,33.6215,33.6215,33.615,33.6215,7295.11
2012-08-28 14:00:00,51.22,51.24,51.21,51.23,15502.108742733386,33.615,33.6281,33.6084,33.6215,15502.1087
2012-08-28 14:05:00,51.23,51.23,51.22,51.23,4103.4993730764845,33.6215,33.6215,33.615,33.6215,4103.4994
2012-08-28 14:10:00,51.22,51.23,51.21,51.23,8320.984839849538,33.615,33.6215,33.6084,33.6215,8320.9848
2012-08-28 14:15:00,51.23,51.25,51.23,51.25,6725.179528097572,33.6215,33.6347,33.6215,33.6347,6725.1795
2012-08-28 14:20:00,51.25,51.28,51.25,51.27,4787.415935255899,33.6347,33.6543,33.6347,33.6478,4787.4159
2012-08-28 14:25:00,51.26,51.3,51.25,51.3,10600.70671378092,33.6412,33.6675,33.6347,33.6675,10600.7067
2012-08-28 14:30:00,51.3,51.31,51.29,51.29,6155.249059614727,33.6675,33.674,33.6609,33.6609,6155.2491
2012-08-28 14:35:00,51.29,51.29,51.26,51.26,9118.88749572552,33.6609,33.6609,33.6412,33.6412,9118.8875
2012-08-28 14:40:00,51.26,51.26,51.25,51.26,5699.304684828451,33.6412,33.6412,33.6347,33.6412,5699.3047
2012-08-28 14:45:00,51.27,51.28,51.25,51.26,9688.817964208369,33.6478,33.6543,33.6347,33.6412,9688.818
2012-08-28 14:50:00,51.26,51.26,51.21,51.22,7979.026558759831,33.6412,33.6412,33.6084,33.615,7979.0266
2012-08-28 14:55:00,51.22,51.24,51.22,51.23,10828.678901174057,33.615,33.6281,33.615,33.6215,10828.6789
2012-08-28 15:00:00,51.23,51.27,51.23,51.26,7181.123902883848,33.6215,33.6478,33.6215,33.6412,7181.1239
2012-08-28 15:05:00,51.27,51.3,51.27,51.3,19035.677647327026,33.6478,33.6675,33.6478,33.6675,19035.6776
2012-08-28 15:10:00,51.3,51.3,51.27,51.3,9460.84577681523,33.6675,33.6675,33.6478,33.6675,9460.8458
2012-08-28 15:15:00,51.3,51.35,51.28,51.3,23709.107488886355,33.6675,33.7003,33.6543,33.6675,23709.1075
2012-08-28 15:20:00,51.29,51.29,51.24,51.27,45936.395759717314,33.6609,33.6609,33.6281,33.6478,45936.3958
2012-08-28 15:25:00,51.28,51.29,51.26,51.29,13906.30343098142,33.6543,33.6609,33.6412,33.6609,13906.3034
2012-08-28 15:30:00,51.3,51.3,51.26,51.29,16641.969679699076,33.6675,33.6675,33.6412,33.6609,16641.9697
2012-08-28 15:35:00,51.29,51.3,51.28,51.29,10828.678901174057,33.6609,33.6675,33.6543,33.6609,10828.6789
2012-08-28 15:40:00,51.3,51.3,51.28,51.29,15502.108742733386,33.6675,33.6675,33.6543,33.6609,15502.1087
2012-08-28 15:45:00,51.29,51.3,51.28,51.29,19947.56639689958,33.6609,33.6675,33.6543,33.6609,19947.5664
2012-08-28 15:50:00,51.29,51.29,51.25,51.26,24620.99623845891,33.6609,33.6609,33.6347,33.6412,24620.9962
2012-08-28 15:55:00,51.26,51.27,51.21,51.23,54029.40841217372,33.6412,33.6478,33.6084,33.6215,54029.4084
2012-08-29 09:30:00,51.16,51.32,51.16,51.23,28724.4956115354,33.5756,33.6806,33.5756,33.6215,28724.4956
2012-08-29 09:35:00,51.22,51.3,51.22,51.3,31574.147953949618,33.615,33.6675,33.615,33.6675,31574.148
2012-08-29 09:40:00,51.3,51.31,51.23,51.23,16072.039211216232,33.6675,33.674,33.6215,33.6215,16072.0392
2012-08-29 09:45:00,51.23,51.25,51.2,51.21,6953.151715490711,33.6215,33.6347,33.6018,33.6084,6953.1517
2012-08-29 09:50:00,51.21,51.25,51.21,51.21,11854.553744443176,33.6084,33.6347,33.6084,33.6084,11854.5537
2012-08-29 09:55:00,51.21,51.21,51.09,51.09,19149.6637410236,33.6084,33.6084,33.5296,33.5296,19149.6637
2012-08-29 10:00:00,51.09,51.16,51.09,51.13,17553.85842927163,33.5296,33.5756,33.5296,33.5559,17553.8584
2012-08-29 10:05:00,51.13,51.13,51.02,51.03,21315.399521258405,33.5559,33.5559,33.4837,33.4903,21315.3995
2012-08-29 10:10:00,51.05,51.14,51.05,51.12,13450.359056195144,33.5034,33.5625,33.5034,33.5493,13450.3591
2012-08-29 10:15:00,51.14,51.16,51.09,51.1,16983.927960788784,33.5625,33.5756,33.5296,33.5362,16983.928
2012-08-29 10:20:00,51.12,51.13,51.08,51.08,9346.85968311866,33.5493,33.5559,33.5231,33.5231,9346.8597
2012-08-29 10:25:00,51.09,51.18,51.08,51.16,18807.705459933888,33.5296,33.5887,33.5231,33.5756,18807.7055
2012-08-29 10:30:00,51.16,51.16,51.12,51.14,6497.2073407044345,33.5756,33.5756,33.5493,33.5625,6497.2073
2012-08-29 10:35:00,51.12,51.16,51.09,51.09,9118.88749572552,33.5493,33.5756,33.5296,33.5296,9118.8875
2012-08-29 10:40:00,51.08,51.08,51.06,51.06,6725.179528097572,33.5231,33.5231,33.51,33.51,6725.1795
2012-08-29 10:45:00,51.06,51.09,51.06,51.06,7865.040465063263,33.51,33.5296,33.51,33.51,7865.0405
2012-08-29 10:50:00,51.05,51.05,50.96,50.97,14590.219993160834,33.5034,33.5034,33.4443,33.4509,14590.22
2012-08-29 10:55:00,50.97,50.98,50.93,50.97,18351.761085147613,33.4509,33.4575,33.4246,33.4509,18351.7611
2012-08-29 11:00:00,50.97,50.99,50.94,50.94,14818.192180553971,33.4509,33.464,33.4312,33.4312,14818.1922
2012-08-29 11:05:00,50.94,50.96,50.94,50.96,10258.748432691213,33.4312,33.4443,33.4312,33.4443,10258.7484
2012-08-29 11:10:00,50.96,50.99,50.96,50.97,11056.651088567194,33.4443,33.464,33.4443,33.4509,11056.6511
2012-08-29 11:15:00,50.96,50.99,50.96,50.98,18807.705459933888,33.4443,33.464,33.4443,33.4575,18807.7055
2012-08-29 11:20:00,50.98,50.99,50.95,50.95,7409.096090276987,33.4575,33.464,33.4378,33.4378,7409.0961
2012-08-29 11:25:00,50.96,51.01,50.96,51.01,16755.955773395646,33.4443,33.4771,33.4443,33.4771,16755.9558
2012-08-29 11:30:00,51.01,51.05,51.0,51.04,14362.247805767696,33.4771,33.5034,33.4706,33.4968,14362.2478
2012-08-29 11:35:00,51.05,51.09,51.04,51.09,10372.73452638778,33.5034,33.5296,33.4968,33.5296,10372.7345
2012-08-29 11:40:00,51.09,51.14,51.09,51.13,12652.45640031916,33.5296,33.5625,33.5296,33.5559,12652.4564
2012-08-29 11:45:00,51.13,51.16,51.13,51.14,7751.054371366693,33.5559,33.5756,33.5559,33.5625,7751.0544
2012-08-29 11:50:00,51.16,51.16,51.12,51.14,8890.915308332384,33.5756,33.5756,33.5493,33.5625,8890.9153
2012-08-29 11:55:00,51.14,51.14,51.13,51.13,6269.235153311296,33.5625,33.5625,33.5559,33.5559,6269.2352
2012-08-29 12:00:00,51.12,51.15,51.12,51.15,4559.443747862761,33.5493,33.569,33.5493,33.569,4559.4437
2012-08-29 12:05:00,51.15,51.15,51.14,51.14,3077.624529807364,33.569,33.569,33.5625,33.5625,3077.6245
2012-08-29 12:10:00,51.15,51.17,51.14,51.16,5357.346403738744,33.569,33.5821,33.5625,33.5756,5357.3464
2012-08-29 12:15:00,51.16,51.17,51.15,51.16,6839.165621794141,33.5756,33.5821,33.569,33.5756,6839.1656
2012-08-29 12:20:00,51.17,51.17,51.16,51.16,5699.304684828451,33.5821,33.5821,33.5756,33.5756,5699.3047
2012-08-29 12:25:00,51.15,51.16,51.15,51.16,5813.29077852502,33.569,33.5756,33.569,33.5756,5813.2908
2012-08-29 12:30:00,51.16,51.16,51.15,51.15,3989.513279379916,33.5756,33.5756,33.569,33.569,3989.5133
2012-08-29 12:35:00,51.14,51.21,51.14,51.2,6155.249059614727,33.5625,33.6084,33.5625,33.6018,6155.2491
2012-08-29 12:40:00,51.2,51.21,51.18,51.2,7523.082183973555,33.6018,33.6084,33.5887,33.6018,7523.0822
2012-08-29 12:45:00,51.19,51.23,51.19,51.21,9688.817964208369,33.5953,33.6215,33.5953,33.6084,9688.818
2012-08-29 12:50:00,51.21,51.21,51.19,51.19,3761.5410919867777,33.6084,33.6084,33.5953,33.5953,3761.5411
2012-08-29 12:55:00,51.19,51.2,51.18,51.19,2621.680155021088,33.5953,33.6018,33.5887,33.5953,2621.6802
2012-08-29 13:00:00,51.2,51.22,51.19,51.22,6725.179528097572,33.6018,33.615,33.5953,33.615,6725.1795
2012-08-29 13:05:00,51.23,51.24,51.22,51.22,3989.513279379916,33.6215,33.6281,33.615,33.615,3989.5133
2012-08-29 13:10:00,51.23,51.27,51.22,51.25,12082.525931836317,33.6215,33.6478,33.615,33.6347,12082.5259
2012-08-29 13:15:00,51.26,51.27,51.23,51.23,6725.179528097572,33.6412,33.6478,33.6215,33.6215,6725.1795
2012-08-29 13:20:00,51.24,51.28,51.23,51.26,6497.2073407044345,33.6281,33.6543,33.6215,33.6412,6497.2073
2012-08-29 13:25:00,51.26,51.26,51.24,51.25,3419.5828108970704,33.6412,33.6412,33.6281,33.6347,3419.5828
2012-08-29 13:30:00,51.26,51.28,51.26,51.28,3647.554998290209,33.6412,33.6543,33.6412,33.6543,3647.555
2012-08-29 13:35:00,51.28,51.3,51.26,51.3,4559.443747862761,33.6543,33.6675,33.6412,33.6675,4559.4437
2012-08-29 13:40:00,51.3,51.31,51.3,51.31,6611.193434401003,33.6675,33.674,33.6675,33.674,6611.1934
2012-08-29 13:45:00,51.31,51.32,51.3,51.3,7979.026558759831,33.674,33.6806,33.6675,33.6675,7979.0266
2012-08-29 13:50:00,51.31,51.31,51.29,51.29,3077.624529807364,33.674,33.674,33.6609,33.6609,3077.6245
2012-08-29 13:55:00,51.28,51.29,51.26,51.29,10144.762338994642,33.6543,33.6609,33.6412,33.6609,10144.7623
2012-08-29 14:00:00,51.29,51.3,51.26,51.28,6497.2073407044345,33.6609,33.6675,33.6412,33.6543,6497.2073
2012-08-29 14:05:00,51.29,51.3,51.28,51.3,4559.443747862761,33.6609,33.6675,33.6543,33.6675,4559.4437
2012-08-29 14:10:00,51.3,51.3,51.3,51.3,8434.970933546107,33.6675,33.6675,33.6675,33.6675,8434.9709
2012-08-29 14:15:00,51.3,51.31,51.3,51.3,4103.4993730764845,33.6675,33.674,33.6675,33.6675,4103.4994
2012-08-29 14:20:00,51.3,51.3,51.28,51.3,3533.56890459364,33.6675,33.6675,33.6543,33.6675,3533.5689
2012-08-29 14:25:00,51.3,51.3,51.3,51.3,5585.318591131882,33.6675,33.6675,33.6675,33.6675,5585.3186
2012-08-29 14:30:00,51.3,51.3,51.28,51.28,10144.762338994642,33.6675,33.6675,33.6543,33.6543,10144.7623
2012-08-29 14:35:00,51.3,51.31,51.3,51.3,4901.402028952468,33.6675,33.674,33.6675,33.6675,4901.402
2012-08-29 14:40:00,51.3,51.31,51.3,51.31,6725.179528097572,33.6675,33.674,33.6675,33.674,6725.1795
2012-08-29 14:45:00,51.31,51.31,51.28,51.29,8093.0126524564,33.674,33.674,33.6543,33.6609,8093.0127
2012-08-29 14:50:00,51.28,51.28,51.25,51.27,10828.678901174057,33.6543,33.6543,33.6347,33.6478,10828.6789
2012-08-29 14:55:00,51.26,51.26,51.24,51.25,9118.88749572552,33.6412,33.6412,33.6281,33.6347,9118.8875
2012-08-29 15:00:00,51.25,51.26,51.23,51.23,9232.87358942209,33.6347,33.6412,33.6215,33.6215,9232.8736
2012-08-29 15:05:00,51.22,51.23,51.22,51.23,5471.332497435313,33.615,33.6215,33.615,33.6215,5471.3325
2012-08-29 15:10:00,51.23,51.26,51.23,51.26,8434.970933546107,33.6215,33.6412,33.6215,33.6412,8434.9709
2012-08-29 15:15:00,51.26,51.28,51.25,51.25,5927.276872221589,33.6412,33.6543,33.6347,33.6347,5927.2769
2012-08-29 15:20:00,51.26,51.29,51.26,51.28,8320.984839849538,33.6412,33.6609,33.6412,33.6543,8320.9848
2012-08-29 15:25:00,51.27,51.28,51.26,51.28,4445.457654166192,33.6478,33.6543,33.6412,33.6543,4445.4577
2012-08-29 15:30:00,51.29,51.3,51.27,51.28,22569.246551920667,33.6609,33.6675,33.6478,33.6543,22569.2466
2012-08-29 15:35:00,51.28,51.29,51.26,51.27,11968.539838139746,33.6543,33.6609,33.6412,33.6478,11968.5398
2012-08-29 15:40:00,51.27,51.3,51.27,51.29,11170.637182263765,33.6478,33.6675,33.6478,33.6609,11170.6372
2012-08-29 15:45:00,51.29,51.29,51.23,51.23,15616.094836429957,33.6609,33.6609,33.6215,33.6215,15616.0948
2012-08-29 15:50:00,51.23,51.24,51.22,51.23,34423.80029636384,33.6215,33.6281,33.615,33.6215,34423.8003
2012-08-29 15:55:00,51.23,51.24,51.2,51.22,49583.95075800752,33.6215,33.6281,33.6018,33.615,49583.9508
2012-08-30 09:30:00,51.01,51.05,50.92,51.0,22455.260458224097,33.4771,33.5034,33.4181,33.4706,22455.2605
2012-08-30 09:35:00,50.99,51.05,50.94,51.04,7409.096090276987,33.464,33.5034,33.4312,33.4968,7409.0961
2012-08-30 09:40:00,51.03,51.06,51.01,51.02,16983.927960788784,33.4903,33.51,33.4771,33.4837,16983.928
2012-08-30 09:45:00,51.04,51.13,51.04,51.12,10486.72062008435,33.4968,33.5559,33.4968,33.5493,10486.7206
2012-08-30 09:50:00,51.12,51.12,51.04,51.07,19263.649834720163,33.5493,33.5493,33.4968,33.5165,19263.6498
2012-08-30 09:55:00,51.07,51.07,51.0,51.03,20175.53858429272,33.5165,33.5165,33.4706,33.4903,20175.5386
2012-08-30 10:00:00,51.03,51.04,50.97,51.01,13336.372962498575,33.4903,33.4968,33.4509,33.4771,13336.373
2012-08-30 10:05:00,51.0,51.01,50.95,50.99,15502.108742733386,33.4706,33.4771,33.4378,33.464,15502.1087
2012-08-30 10:10:00,50.98,51.09,50.98,51.08,43884.64607317907,33.4575,33.5296,33.4575,33.5231,43884.6461
2012-08-30 10:15:00,51.08,51.09,51.03,51.03,7979.026558759831,33.5231,33.5296,33.4903,33.4903,7979.0266
2012-08-30 10:20:00,51.03,51.04,50.92,50.92,20859.45514647213,33.4903,33.4968,33.4181,33.4181,20859.4551
2012-08-30 10:25:00,50.92,50.93,50.88,50.89,22455.260458224097,33.4181,33.4246,33.3918,33.3984,22455.2605
2012-08-30 10:30:00,50.89,50.91,50.85,50.91,28382.537330445684,33.3984,33.4115,33.3721,33.4115,28382.5373
2012-08-30 10:35:00,50.9,50.9,50.85,50.85,12196.512025532886,33.405,33.405,33.3721,33.3721,12196.512
2012-08-30 10:40:00,50.85,50.88,50.83,50.88,11512.595463353471,33.3721,33.3918,33.359,33.3918,11512.5955
2012-08-30 10:45:00,50.88,50.88,50.82,50.84,14932.178274250542,33.3918,33.3918,33.3524,33.3656,14932.1783
2012-08-30 10:50:00,50.84,50.84,50.78,50.79,22797.218739313805,33.3656,33.3656,33.3262,33.3328,22797.2187
2012-08-30 10:55:00,50.78,50.84,50.78,50.83,5699.304684828451,33.3262,33.3656,33.3262,33.359,5699.3047
2012-08-30 11:00:00,50.83,50.87,50.83,50.87,12196.512025532886,33.359,33.3853,33.359,33.3853,12196.512
2012-08-30 11:05:00,50.87,50.89,50.86,50.86,8434.970933546107,33.3853,33.3984,33.3787,33.3787,8434.9709
2012-08-30 11:10:00,50.86,50.87,50.84,50.86,13792.317337284852,33.3787,33.3853,33.3656,33.3787,13792.3173
2012-08-30 11:15:00,50.86,50.93,50.86,50.91,16072.039211216232,33.3787,33.4246,33.3787,33.4115,16072.0392
2012-08-30 11:20:00,50.91,50.91,50.88,50.89,23139.17702040352,33.4115,33.4115,33.3918,33.3984,23139.177
2012-08-30 11:25:00,50.9,50.92,50.89,50.91,14134.27561837456,33.405,33.4181,33.3984,33.4115,14134.2756
2012-08-30 11:30:00,50.91,50.91,50.87,50.87,8548.957027242677,33.4115,33.4115,33.3853,33.3853,8548.957
2012-08-30 11:35:00,50.87,50.91,50.87,50.91,7295.109996580417,33.3853,33.4115,33.3853,33.4115,7295.11
2012-08-30 11:40:00,50.91,50.93,50.87,50.87,10486.72062008435,33.4115,33.4246,33.3853,33.3853,10486.7206
2012-08-30 11:45:00,50.88,50.89,50.88,50.89,5699.304684828451,33.3918,33.3984,33.3918,33.3984,5699.3047
2012-08-30 11:50:00,50.89,50.9,50.87,50.89,5699.304684828451,33.3984,33.405,33.3853,33.3984,5699.3047
2012-08-30 11:55:00,50.9,50.9,50.87,50.87,8434.970933546107,33.405,33.405,33.3853,33.3853,8434.9709
2012-08-30 12:00:00,50.87,50.87,50.84,50.84,8662.943120939246,33.3853,33.3853,33.3656,33.3656,8662.9431
2012-08-30 12:05:00,50.86,50.87,50.83,50.83,10372.73452638778,33.3787,33.3853,33.359,33.359,10372.7345
2012-08-30 12:10:00,50.83,50.85,50.82,50.84,23139.17702040352,33.359,33.3721,33.3524,33.3656,23139.177
2012-08-30 12:15:00,50.84,50.86,50.84,50.86,12538.470306622592,33.3656,33.3787,33.3656,33.3787,12538.4703
2012-08-30 12:20:00,50.86,50.87,50.86,50.87,6839.165621794141,33.3787,33.3853,33.3787,33.3853,6839.1656
2012-08-30 12:25:00,50.87,50.87,50.83,50.83,13678.331243588282,33.3853,33.3853,33.359,33.359,13678.3312
2012-08-30 12:30:00,50.83,50.91,50.83,50.89,38641.2857631369,33.359,33.4115,33.359,33.3984,38641.2858
2012-08-30 12:35:00,50.89,50.9,50.87,50.89,6041.262965918158,33.3984,33.405,33.3853,33.3984,6041.263
2012-08-30 12:40:00,50.9,50.91,50.89,50.9,5129.374216345606,33.405,33.4115,33.3984,33.405,5129.3742
2012-08-30 12:45:00,50.91,50.92,50.9,50.9,6041.262965918158,33.4115,33.4181,33.405,33.405,6041.263
2012-08-30 12:50:00,50.91,50.93,50.9,50.92,5015.388122649037,33.4115,33.4246,33.405,33.4181,5015.3881
2012-08-30 12:55:00,50.91,50.92,50.91,50.91,7865.040465063263,33.4115,33.4181,33.4115,33.4115,7865.0405
2012-08-30 13:00:00,50.92,50.92,50.89,50.89,7865.040465063263,33.4181,33.4181,33.3984,33.3984,7865.0405
2012-08-30 13:05:00,50.89,50.9,50.89,50.89,6041.262965918158,33.3984,33.405,33.3984,33.3984,6041.263
2012-08-30 13:10:00,50.9,50.91,50.87,50.87,9916.790151601504,33.405,33.4115,33.3853,33.3853,9916.7902
2012-08-30 13:15:00,50.87,50.89,50.87,50.87,6269.235153311296,33.3853,33.3984,33.3853,33.3853,6269.2352
2012-08-30 13:20:00,50.88,50.88,50.87,50.88,4331.471560469623,33.3918,33.3918,33.3853,33.3918,4331.4716
2012-08-30 13:25:00,50.87,50.9,50.84,50.87,13336.372962498575,33.3853,33.405,33.3656,33.3853,13336.373
2012-08-30 13:30:00,50.88,50.9,50.88,50.88,4217.485466773053,33.3918,33.405,33.3918,33.3918,4217.4855
2012-08-30 13:35:00,50.88,50.9,50.85,50.86,9232.87358942209,33.3918,33.405,33.3721,33.3787,9232.8736
2012-08-30 13:40:00,50.86,50.88,50.86,50.88,5585.318591131882,33.3787,33.3918,33.3787,33.3918,5585.3186
2012-08-30 13:45:00,50.88,50.89,50.86,50.89,8662.943120939246,33.3918,33.3984,33.3787,33.3984,8662.9431
2012-08-30 13:50:00,50.89,50.91,50.88,50.9,9688.817964208369,33.3984,33.4115,33.3918,33.405,9688.818
2012-08-30 13:55:00,50.9,50.92,50.87,50.92,35677.647327026105,33.405,33.4181,33.3853,33.4181,35677.6473
2012-08-30 14:00:00,50.92,50.93,50.91,50.91,5357.346403738744,33.4181,33.4246,33.4115,33.4115,5357.3464
2012-08-30 14:05:00,50.92,50.97,50.91,50.96,17781.830616664767,33.4181,33.4509,33.4115,33.4443,17781.8306
2012-08-30 14:10:00,50.96,50.97,50.94,50.94,9802.804057904936,33.4443,33.4509,33.4312,33.4312,9802.8041
2012-08-30 14:15:00,50.94,50.96,50.94,50.94,5129.374216345606,33.4312,33.4443,33.4312,33.4312,5129.3742
2012-08-30 14:20:00,50.94,50.97,50.94,50.96,7979.026558759831,33.4312,33.4509,33.4312,33.4443,7979.0266
2012-08-30 14:25:00,50.96,50.96,50.93,50.93,8206.998746152969,33.4443,33.4443,33.4246,33.4246,8206.9987
2012-08-30 14:30:00,50.94,50.94,50.92,50.93,7979.026558759831,33.4312,33.4312,33.4181,33.4246,7979.0266
2012-08-30 14:35:00,50.92,50.92,50.88,50.89,11056.651088567194,33.4181,33.4181,33.3918,33.3984,11056.6511
2012-08-30 14:40:00,50.9,50.91,50.88,50.88,11056.651088567194,33.405,33.4115,33.3918,33.3918,11056.6511
2012-08-30 14:45:00,50.88,50.92,50.88,50.91,10828.678901174057,33.3918,33.4181,33.3918,33.4115,10828.6789
2012-08-30 14:50:00,50.91,50.96,50.91,50.95,9688.817964208369,33.4115,33.4443,33.4115,33.4378,9688.818
2012-08-30 14:55:00,50.95,50.97,50.94,50.97,7865.040465063263,33.4378,33.4509,33.4312,33.4509,7865.0405
2012-08-30 15:00:00,50.97,50.98,50.96,50.98,7523.082183973555,33.4509,33.4575,33.4443,33.4575,7523.0822
2012-08-30 15:05:00,50.99,50.99,50.95,50.95,12424.484212926023,33.464,33.464,33.4378,33.4378,12424.4842
2012-08-30 15:10:00,50.95,50.96,50.94,50.94,29750.37045480452,33.4378,33.4443,33.4312,33.4312,29750.3705
2012-08-30 15:15:00,50.94,50.95,50.94,50.94,9346.85968311866,33.4312,33.4378,33.4312,33.4312,9346.8597
2012-08-30 15:20:00,50.94,50.95,50.92,50.94,20517.496865382425,33.4312,33.4378,33.4181,33.4312,20517.4969
2012-08-30 15:25:00,50.93,50.98,50.93,50.96,19833.58030320301,33.4246,33.4575,33.4246,33.4443,19833.5803
2012-08-30 15:30:00,50.97,51.03,50.97,51.01,26558.75983130058,33.4509,33.4903,33.4509,33.4771,26558.7598
2012-08-30 15:35:00,51.01,51.02,50.95,50.96,39211.21623161974,33.4771,33.4837,33.4378,33.4443,39211.2162
2012-08-30 15:40:00,50.96,50.96,50.94,50.94,50039.8951327938,33.4443,33.4443,33.4312,33.4312,50039.8951
2012-08-30 15:45:00,50.93,50.94,50.87,50.89,57676.963410463926,33.4246,33.4312,33.3853,33.3984,57676.9634
2012-08-30 15:50:00,50.88,50.89,50.82,50.87,93696.56901857971,33.3918,33.3984,33.3524,33.3853,93696.569
2012-08-30 15:55:00,50.87,50.87,50.82,50.83,109312.66385500968,33.3853,33.3853,33.3524,33.359,109312.6639
2012-08-31 09:30:00,51.22,51.28,51.03,51.06,56879.06075458794,33.615,33.6543,33.4903,33.51,56879.0608
2012-08-31 09:35:00,51.08,51.23,51.05,51.18,71925.22512253505,33.5231,33.6215,33.5034,33.5887,71925.2251
2012-08-31 09:40:00,51.2,51.24,51.12,51.17,20061.552490596147,33.6018,33.6281,33.5493,33.5821,20061.5525
2012-08-31 09:45:00,51.17,51.2,51.14,51.14,17553.85842927163,33.5821,33.6018,33.5625,33.5625,17553.8584
2012-08-31 09:50:00,51.14,51.16,51.05,51.07,12538.470306622592,33.5625,33.5756,33.5034,33.5165,12538.4703
2012-08-31 09:55:00,51.05,51.09,51.01,51.01,13450.359056195144,33.5034,33.5296,33.4771,33.4771,13450.3591
2012-08-31 10:00:00,51.01,51.03,50.91,50.94,34993.73076484669,33.4771,33.4903,33.4115,33.4312,34993.7308
2012-08-31 10:05:00,50.94,50.94,50.74,50.78,30776.245298073634,33.4312,33.4312,33.2999,33.3262,30776.2453
2012-08-31 10:10:00,50.78,50.87,50.75,50.87,12652.45640031916,33.3262,33.3853,33.3065,33.3853,12652.4564
2012-08-31 10:15:00,50.87,50.98,50.83,50.98,30890.231391770205,33.3853,33.4575,33.359,33.4575,30890.2314
2012-08-31 10:20:00,50.98,51.05,50.97,51.02,32827.99498461188,33.4575,33.5034,33.4509,33.4837,32827.995
2012-08-31 10:25:00,51.04,51.08,51.01,51.02,17895.816710361338,33.4968,33.5231,33.4771,33.4837,17895.8167
2012-08-31 10:30:00,51.01,51.01,50.94,51.01,17781.830616664767,33.4771,33.4771,33.4312,33.4771,17781.8306
2012-08-31 10:35:00,51.01,51.05,50.97,50.98,23025.190926706942,33.4771,33.5034,33.4509,33.4575,23025.1909
2012-08-31 10:40:00,50.98,51.02,50.97,51.0,12994.414681408867,33.4575,33.4837,33.4509,33.4706,12994.4147
2012-08-31 10:45:00,51.01,51.03,50.96,50.96,22113.30217713439,33.4771,33.4903,33.4443,33.4443,22113.3022
2012-08-31 10:50:00,50.97,51.01,50.94,50.97,37729.39701356435,33.4509,33.4771,33.4312,33.4509,37729.397
2012-08-31 10:55:00,50.97,51.1,50.97,51.09,31232.18967285992,33.4509,33.5362,33.4509,33.5296,31232.1897
2012-08-31 11:00:00,51.09,51.21,51.08,51.16,56879.06075458794,33.5296,33.6084,33.5231,33.5756,56879.0608
2012-08-31 11:05:00,51.15,51.16,51.09,51.13,41946.8824803374,33.569,33.5756,33.5296,33.5559,41946.8825
2012-08-31 11:10:00,51.13,51.16,51.11,51.14,16641.969679699076,33.5559,33.5756,33.5428,33.5625,16641.9697
2012-08-31 11:15:00,51.14,51.17,51.12,51.14,10828.678901174057,33.5625,33.5821,33.5493,33.5625,10828.6789
2012-08-31 11:20:00,51.15,51.18,51.15,51.18,7523.082183973555,33.569,33.5887,33.569,33.5887,7523.0822
2012-08-31 11:25:00,51.17,51.17,51.09,51.09,23595.121395189788,33.5821,33.5821,33.5296,33.5296,23595.1214
2012-08-31 11:30:00,51.09,51.12,51.04,51.08,13336.372962498575,33.5296,33.5493,33.4968,33.5231,13336.373
2012-08-31 11:35:00,51.07,51.1,51.06,51.09,24962.954519548617,33.5165,33.5362,33.51,33.5296,24962.9545
2012-08-31 11:40:00,51.09,51.12,51.09,51.09,18921.69155363046,33.5296,33.5493,33.5296,33.5296,18921.6916
2012-08-31 11:45:00,51.09,51.09,51.06,51.09,11512.595463353471,33.5296,33.5296,33.51,33.5296,11512.5955
2012-08-31 11:50:00,51.09,51.12,51.09,51.1,14020.28952467799,33.5296,33.5493,33.5296,33.5362,14020.2895
2012-08-31 11:55:00,51.11,51.12,51.06,51.09,47988.14544625556,33.5428,33.5493,33.51,33.5296,47988.1454
2012-08-31 12:00:00,51.09,51.1,51.08,51.08,9802.804057904936,33.5296,33.5362,33.5231,33.5231,9802.8041
2012-08-31 12:05:00,51.09,51.09,51.01,51.01,19605.60811580987,33.5296,33.5296,33.4771,33.4771,19605.6081
2012-08-31 12:10:00,51.0,51.0,50.89,50.91,16413.997492305938,33.4706,33.4706,33.3984,33.4115,16413.9975
2012-08-31 12:15:00,50.91,50.93,50.9,50.93,7637.068277670124,33.4115,33.4246,33.405,33.4246,7637.0683
2012-08-31 12:20:00,50.92,50.94,50.87,50.92,13678.331243588282,33.4181,33.4312,33.3853,33.4181,13678.3312
2012-08-31 12:25:00,50.92,50.94,50.91,50.91,8093.0126524564,33.4181,33.4312,33.4115,33.4115,8093.0127
2012-08-31 12:30:00,50.9,50.93,50.87,50.93,12538.470306622592,33.405,33.4246,33.3853,33.4246,12538.4703
2012-08-31 12:35:00,50.94,50.94,50.9,50.9,18921.69155363046,33.4312,33.4312,33.405,33.405,18921.6916
2012-08-31 12:40:00,50.88,50.93,50.88,50.92,5813.29077852502,33.3918,33.4246,33.3918,33.4181,5813.2908
2012-08-31 12:45:00,50.91,50.91,50.88,50.9,4559.443747862761,33.4115,33.4115,33.3918,33.405,4559.4437
2012-08-31 12:50:00,50.91,50.91,50.87,50.89,11854.553744443176,33.4115,33.4115,33.3853,33.3984,11854.5537
2012-08-31 12:55:00,50.89,50.91,50.88,50.9,7751.054371366693,33.3984,33.4115,33.3918,33.405,7751.0544
2012-08-31 13:00:00,50.9,50.91,50.87,50.9,8093.0126524564,33.405,33.4115,33.3853,33.405,8093.0127
2012-08-31 13:05:00,50.89,50.91,50.87,50.87,11056.651088567194,33.3984,33.4115,33.3853,33.3853,11056.6511
2012-08-31 13:10:00,50.87,50.87,50.79,50.8,16072.039211216232,33.3853,33.3853,33.3328,33.3393,16072.0392
2012-08-31 13:15:00,50.8,50.8,50.78,50.8,15958.053117519665,33.3393,33.3393,33.3262,33.3393,15958.0531
2012-08-31 13:20:00,50.8,50.87,50.8,50.86,10486.72062008435,33.3393,33.3853,33.3393,33.3787,10486.7206
2012-08-31 13:25:00,50.87,50.87,50.83,50.85,10372.73452638778,33.3853,33.3853,33.359,33.3721,10372.7345
2012-08-31 13:30:00,50.85,50.87,50.84,50.87,9688.817964208369,33.3721,33.3853,33.3656,33.3853,9688.818
2012-08-31 13:35:00,50.87,50.87,50.83,50.85,3419.5828108970704,33.3853,33.3853,33.359,33.3721,3419.5828
2012-08-31 13:40:00,50.85,50.87,50.85,50.87,5243.360310042175,33.3721,33.3853,33.3721,33.3853,5243.3603
2012-08-31 13:45:00,50.87,50.87,50.84,50.87,8320.984839849538,33.3853,33.3853,33.3656,33.3853,8320.9848
2012-08-31 13:50:00,50.87,50.99,50.87,50.97,12766.44249401573,33.3853,33.464,33.3853,33.4509,12766.4425
2012-08-31 13:55:00,50.97,50.98,50.94,50.94,10144.762338994642,33.4509,33.4575,33.4312,33.4312,10144.7623
2012-08-31 14:00:00,50.94,50.97,50.93,50.94,13450.359056195144,33.4312,33.4509,33.4246,33.4312,13450.3591
2012-08-31 14:05:00,50.94,50.96,50.94,50.96,8434.970933546107,33.4312,33.4443,33.4312,33.4443,8434.9709
2012-08-31 14:10:00,50.95,50.95,50.91,50.93,9688.817964208369,33.4378,33.4378,33.4115,33.4246,9688.818
2012-08-31 14:15:00,50.93,51.01,50.93,51.01,13792.317337284852,33.4246,33.4771,33.4246,33.4771,13792.3173
2012-08-31 14:20:00,51.01,51.03,51.01,51.02,8093.0126524564,33.4771,33.4903,33.4771,33.4837,8093.0127
2012-08-31 14:25:00,51.02,51.05,51.02,51.04,20061.552490596147,33.4837,33.5034,33.4837,33.4968,20061.5525
2012-08-31 14:30:00,51.04,51.06,51.01,51.01,22911.20483301037,33.4968,33.51,33.4771,33.4771,22911.2048
2012-08-31 14:35:00,51.01,51.02,51.0,51.01,16755.955773395646,33.4771,33.4837,33.4706,33.4771,16755.9558
2012-08-31 14:40:00,51.01,51.01,50.97,50.98,23595.121395189788,33.4771,33.4771,33.4509,33.4575,23595.1214
2012-08-31 14:45:00,50.97,50.98,50.96,50.97,20175.53858429272,33.4509,33.4575,33.4443,33.4509,20175.5386
2012-08-31 14:50:00,50.97,50.98,50.96,50.97,15502.108742733386,33.4509,33.4575,33.4443,33.4509,15502.1087
2012-08-31 14:55:00,50.96,50.96,50.95,50.96,12196.512025532886,33.4443,33.4443,33.4378,33.4443,12196.512
2012-08-31 15:00:00,50.96,50.96,50.87,50.89,42858.77122990995,33.4443,33.4443,33.3853,33.3984,42858.7712
2012-08-31 15:05:00,50.88,50.89,50.85,50.86,30206.31482959079,33.3918,33.3984,33.3721,33.3787,30206.3148
2012-08-31 15:10:00,50.86,50.86,50.82,50.83,26102.815456514305,33.3787,33.3787,33.3524,33.359,26102.8155
2012-08-31 15:15:00,50.82,50.86,50.8,50.85,25418.89889433489,33.3524,33.3787,33.3393,33.3721,25418.8989
2012-08-31 15:20:00,50.85,50.86,50.84,50.84,31688.13404764619,33.3721,33.3787,33.3656,33.3656,31688.134
2012-08-31 15:25:00,50.84,50.85,50.81,50.81,30092.32873589422,33.3656,33.3721,33.3459,33.3459,30092.3287
2012-08-31 15:30:00,50.81,50.83,50.78,50.82,44910.52091644819,33.3459,33.359,33.3262,33.3524,44910.5209
2012-08-31 15:35:00,50.83,50.89,50.82,50.89,48216.1176336487,33.359,33.3984,33.3524,33.3984,48216.1176
2012-08-31 15:40:00,50.89,50.93,50.87,50.88,37273.45263877807,33.3984,33.4246,33.3853,33.3918,37273.4526
2012-08-31 15:45:00,50.88,50.9,50.88,50.89,24279.0379573692,33.3918,33.405,33.3918,33.3984,24279.038
2012-08-31 15:50:00,50.9,50.99,50.9,50.99,95520.34651772484,33.405,33.464,33.405,33.464,95520.3465
2012-08-31 15:55:00,50.99,51.02,50.93,50.93,142710.58930810442,33.464,33.4837,33.4246,33.4246,142710.5893
2012-09-04 09:30:00,50.76,50.94,50.76,50.87,48558.0759147384,33.3131,33.4312,33.3131,33.3853,48558.0759
2012-09-04 09:35:00,50.87,50.94,50.87,50.91,13450.359056195144,33.3853,33.4312,33.3853,33.4115,13450.3591
2012-09-04 09:40:00,50.9,50.95,50.86,50.86,20745.469052775563,33.405,33.4378,33.3787,33.3787,20745.4691
2012-09-04 09:45:00,50.86,50.89,50.83,50.83,18237.77499145104,33.3787,33.3984,33.359,33.359,18237.775
2012-09-04 09:50:00,50.84,50.85,50.78,50.8,12880.428587712298,33.3656,33.3721,33.3262,33.3393,12880.4286
2012-09-04 09:55:00,50.81,50.81,50.75,50.79,18579.73327254075,33.3459,33.3459,33.3065,33.3328,18579.7333
2012-09-04 10:00:00,50.77,50.83,50.76,50.81,11170.637182263765,33.3196,33.359,33.3131,33.3459,11170.6372
2012-09-04 10:05:00,50.82,50.82,50.67,50.7,14818.192180553971,33.3524,33.3524,33.254,33.2737,14818.1922
2012-09-04 10:10:00,50.7,50.7,50.6,50.63,18807.705459933888,33.2737,33.2737,33.2081,33.2278,18807.7055
2012-09-04 10:15:00,50.63,50.66,50.6,50.66,20289.524677989284,33.2278,33.2474,33.2081,33.2474,20289.5247
2012-09-04 10:20:00,50.67,50.68,50.59,50.66,58246.89387894677,33.254,33.2606,33.2015,33.2474,58246.8939
2012-09-04 10:25:00,50.65,50.66,50.61,50.62,13450.359056195144,33.2409,33.2474,33.2146,33.2212,13450.3591
2012-09-04 10:30:00,50.6,50.6,50.56,50.57,15388.122649036815,33.2081,33.2081,33.1818,33.1884,15388.1226
2012-09-04 10:35:00,50.56,50.6,50.51,50.56,73635.0165279836,33.1818,33.2081,33.149,33.1818,73635.0165
2012-09-04 10:40:00,50.56,50.56,50.51,50.52,27584.634674569705,33.1818,33.1818,33.149,33.1556,27584.6347
2012-09-04 10:45:00,50.51,50.55,50.49,50.51,16300.01139860937,33.149,33.1753,33.1359,33.149,16300.0114
2012-09-04 10:50:00,50.53,50.59,50.52,50.57,7181.123902883848,33.1621,33.2015,33.1556,33.1884,7181.1239
2012-09-04 10:55:00,50.57,50.58,50.42,50.51,46848.28450928986,33.1884,33.1949,33.0899,33.149,46848.2845
2012-09-04 11:00:00,50.51,50.55,50.49,50.49,36475.549982902085,33.149,33.1753,33.1359,33.1359,36475.55
2012-09-04 11:05:00,50.49,50.51,50.45,50.49,27470.64858087313,33.1359,33.149,33.1096,33.1359,27470.6486
2012-09-04 11:10:00,50.48,50.49,50.44,50.47,19035.677647327026,33.1293,33.1359,33.1031,33.1227,19035.6776
2012-09-04 11:15:00,50.47,50.5,50.44,50.49,35449.675139632964,33.1227,33.1424,33.1031,33.1359,35449.6751
2012-09-04 11:20:00,50.49,50.5,50.46,50.47,19377.635928416734,33.1359,33.1424,33.1162,33.1227,19377.6359
2012-09-04 11:25:00,50.47,50.49,50.44,50.44,29294.42608001824,33.1227,33.1359,33.1031,33.1031,29294.4261
2012-09-04 11:30:00,50.44,50.48,50.44,50.44,26786.73201869372,33.1031,33.1293,33.1031,33.1031,26786.732
2012-09-04 11:35:00,50.44,50.44,50.42,50.43,8320.984839849538,33.1031,33.1031,33.0899,33.0965,8320.9848
2012-09-04 11:40:00,50.43,50.43,50.42,50.42,15730.080930126524,33.0965,33.0965,33.0899,33.0899,15730.0809
2012-09-04 11:45:00,50.42,50.45,50.41,50.45,29294.42608001824,33.0899,33.1096,33.0834,33.1096,29294.4261
2012-09-04 11:50:00,50.45,50.47,50.44,50.44,15502.108742733386,33.1096,33.1227,33.1031,33.1031,15502.1087
2012-09-04 11:55:00,50.44,50.47,50.44,50.45,20517.496865382425,33.1031,33.1227,33.1031,33.1096,20517.4969
2012-09-04 12:00:00,50.46,50.46,50.41,50.43,24620.99623845891,33.1162,33.1162,33.0834,33.0965,24620.9962
2012-09-04 12:05:00,50.42,50.42,50.38,50.4,41718.91029294426,33.0899,33.0899,33.0637,33.0768,41718.9103
2012-09-04 12:10:00,50.41,50.44,50.4,50.43,12538.470306622592,33.0834,33.1031,33.0768,33.0965,12538.4703
2012-09-04 12:15:00,50.43,50.45,50.41,50.42,26558.75983130058,33.0965,33.1096,33.0834,33.0899,26558.7598
2012-09-04 12:20:00,50.43,50.45,50.43,50.44,17667.844522968197,33.0965,33.1096,33.0965,33.1031,17667.8445
2012-09-04 12:25:00,50.44,50.44,50.43,50.44,6269.235153311296,33.1031,33.1031,33.0965,33.1031,6269.2352
2012-09-04 12:30:00,50.44,50.45,50.44,50.45,9916.790151601504,33.1031,33.1096,33.1031,33.1096,9916.7902
2012-09-04 12:35:00,50.44,50.47,50.44,50.46,33283.93935939815,33.1031,33.1227,33.1031,33.1162,33283.9394
2012-09-04 12:40:00,50.46,50.49,50.46,50.49,11398.609369656902,33.1162,33.1359,33.1162,33.1359,11398.6094
2012-09-04 12:45:00,50.49,50.5,50.47,50.47,14362.247805767696,33.1359,33.1424,33.1227,33.1227,14362.2478
2012-09-04 12:50:00,50.47,50.48,50.45,50.47,10600.70671378092,33.1227,33.1293,33.1096,33.1227,10600.7067
2012-09-04 12:55:00,50.47,50.52,50.47,50.51,24279.0379573692,33.1227,33.1556,33.1227,33.149,24279.038
2012-09-04 13:00:00,50.51,50.57,50.5,50.57,18009.802804057905,33.149,33.1884,33.1424,33.1884,18009.8028
2012-09-04 13:05:00,50.57,50.57,50.51,50.51,16755.955773395646,33.1884,33.1884,33.149,33.149,16755.9558
2012-09-04 13:10:00,50.51,50.52,50.51,50.52,8548.957027242677,33.149,33.1556,33.149,33.1556,8548.957
2012-09-04 13:15:00,50.51,50.56,50.51,50.56,17553.85842927163,33.149,33.1818,33.149,33.1818,17553.8584
2012-09-04 13:20:00,50.55,50.56,50.53,50.56,13336.372962498575,33.1753,33.1818,33.1621,33.1818,13336.373
2012-09-04 13:25:00,50.56,50.58,50.55,50.57,34423.80029636384,33.1818,33.1949,33.1753,33.1884,34423.8003
2012-09-04 13:30:00,50.57,50.6,50.57,50.57,15160.15046164368,33.1884,33.2081,33.1884,33.1884,15160.1505
2012-09-04 13:35:00,50.57,50.59,50.57,50.58,16527.98358600251,33.1884,33.2015,33.1884,33.1949,16527.9836
2012-09-04 13:40:00,50.59,50.59,50.54,50.56,20175.53858429272,33.2015,33.2015,33.1687,33.1818,20175.5386
2012-09-04 13:45:00,50.58,50.59,50.54,50.54,14818.192180553971,33.1949,33.2015,33.1687,33.1687,14818.1922
2012-09-04 13:50:00,50.54,50.57,50.54,50.57,18009.802804057905,33.1687,33.1884,33.1687,33.1884,18009.8028
2012-09-04 13:55:00,50.56,50.59,50.56,50.58,18579.73327254075,33.1818,33.2015,33.1818,33.1949,18579.7333
2012-09-04 14:00:00,50.58,50.59,50.58,50.59,13792.317337284852,33.1949,33.2015,33.1949,33.2015,13792.3173
2012-09-04 14:05:00,50.59,50.69,50.59,50.69,12652.45640031916,33.2015,33.2671,33.2015,33.2671,12652.4564
2012-09-04 14:10:00,50.7,50.71,50.68,50.71,19605.60811580987,33.2737,33.2803,33.2606,33.2803,19605.6081
2012-09-04 14:15:00,50.71,50.76,50.71,50.76,15730.080930126524,33.2803,33.3131,33.2803,33.3131,15730.0809
2012-09-04 14:20:00,50.77,50.8,50.76,50.8,21315.399521258405,33.3196,33.3393,33.3131,33.3393,21315.3995
2012-09-04 14:25:00,50.8,50.84,50.79,50.83,15046.16436794711,33.3393,33.3656,33.3328,33.359,15046.1644
2012-09-04 14:30:00,50.83,50.93,50.83,50.93,26900.71811239029,33.359,33.4246,33.359,33.4246,26900.7181
2012-09-04 14:35:00,50.94,51.06,50.94,51.03,33397.92545309472,33.4312,33.51,33.4312,33.4903,33397.9255
2012-09-04 14:40:00,51.03,51.05,51.01,51.03,17553.85842927163,33.4903,33.5034,33.4771,33.4903,17553.8584
2012-09-04 14:45:00,51.05,51.05,51.01,51.04,9118.88749572552,33.5034,33.5034,33.4771,33.4968,9118.8875
2012-09-04 14:50:00,51.04,51.04,51.02,51.03,8093.0126524564,33.4968,33.4968,33.4837,33.4903,8093.0127
2012-09-04 14:55:00,51.02,51.05,51.01,51.01,13222.386868802008,33.4837,33.5034,33.4771,33.4771,13222.3869
2012-09-04 15:00:00,51.02,51.02,50.96,50.96,20175.53858429272,33.4837,33.4837,33.4443,33.4443,20175.5386
2012-09-04 15:05:00,50.97,51.01,50.96,51.01,13222.386868802008,33.4509,33.4771,33.4443,33.4771,13222.3869
2012-09-04 15:10:00,51.02,51.05,51.01,51.01,21543.371708651543,33.4837,33.5034,33.4771,33.4771,21543.3717
2012-09-04 15:15:00,51.01,51.07,51.0,51.04,28496.52342414225,33.4771,33.5165,33.4706,33.4968,28496.5234
2012-09-04 15:20:00,51.04,51.07,51.03,51.07,22911.20483301037,33.4968,33.5165,33.4903,33.5165,22911.2048
2012-09-04 15:25:00,51.06,51.09,51.04,51.09,22113.30217713439,33.51,33.5296,33.4968,33.5296,22113.3022
2012-09-04 15:30:00,51.09,51.09,51.01,51.01,29180.439986321668,33.5296,33.5296,33.4771,33.4771,29180.44
2012-09-04 15:35:00,51.01,51.03,50.97,50.99,34993.73076484669,33.4771,33.4903,33.4509,33.464,34993.7308
2012-09-04 15:40:00,50.98,51.01,50.98,50.98,22797.218739313805,33.4575,33.4771,33.4575,33.4575,22797.2187
2012-09-04 15:45:00,50.98,51.03,50.97,51.01,40465.063262282005,33.4575,33.4903,33.4509,33.4771,40465.0633
2012-09-04 15:50:00,51.01,51.01,50.97,50.97,49583.95075800752,33.4771,33.4771,33.4509,33.4509,49583.9508
2012-09-04 15:55:00,50.97,51.0,50.95,50.96,92442.72198791748,33.4509,33.4706,33.4378,33.4443,92442.722
2012-09-05 09:30:00,50.99,51.03,50.85,50.92,44910.52091644819,33.464,33.4903,33.3721,33.4181,44910.5209
2012-09-05 09:35:00,50.9,50.96,50.89,50.91,19605.60811580987,33.405,33.4443,33.3984,33.4115,19605.6081
2012-09-05 09:40:00,50.91,50.91,50.8,50.83,18351.761085147613,33.4115,33.4115,33.3393,33.359,18351.7611
2012-09-05 09:45:00,50.82,50.89,50.79,50.88,12766.44249401573,33.3524,33.3984,33.3328,33.3918,12766.4425
2012-09-05 09:50:00,50.87,50.87,50.8,50.82,15160.15046164368,33.3853,33.3853,33.3393,33.3524,15160.1505
2012-09-05 09:55:00,50.84,50.94,50.84,50.93,25532.88498803146,33.3656,33.4312,33.3656,33.4246,25532.885
2012-09-05 10:00:00,50.93,51.01,50.92,50.96,19605.60811580987,33.4246,33.4771,33.4181,33.4443,19605.6081
2012-09-05 10:05:00,50.94,50.98,50.92,50.93,20517.496865382425,33.4312,33.4575,33.4181,33.4246,20517.4969
2012-09-05 10:10:00,50.92,51.03,50.92,51.0,42858.77122990995,33.4181,33.4903,33.4181,33.4706,42858.7712
2012-09-05 10:15:00,51.01,51.09,51.01,51.04,22683.23264561724,33.4771,33.5296,33.4771,33.4968,22683.2326
2012-09-05 10:20:00,51.05,51.09,51.05,51.08,12538.470306622592,33.5034,33.5296,33.5034,33.5231,12538.4703
2012-09-05 10:25:00,51.09,51.13,51.09,51.11,38413.31357574376,33.5296,33.5559,33.5296,33.5428,38413.3136
2012-09-05 10:30:00,51.12,51.15,51.03,51.04,20403.51077168585,33.5493,33.569,33.4903,33.4968,20403.5108
2012-09-05 10:35:00,51.04,51.09,51.03,51.07,11854.553744443176,33.4968,33.5296,33.4903,33.5165,11854.5537
2012-09-05 10:40:00,51.08,51.09,51.04,51.06,12424.484212926023,33.5231,33.5296,33.4968,33.51,12424.4842
2012-09-05 10:45:00,51.05,51.08,50.99,50.99,14590.219993160834,33.5034,33.5231,33.464,33.464,14590.22
2012-09-05 10:50:00,51.0,51.01,50.97,50.99,8206.998746152969,33.4706,33.4771,33.4509,33.464,8206.9987
2012-09-05 10:55:00,51.0,51.01,50.92,50.94,25418.89889433489,33.4706,33.4771,33.4181,33.4312,25418.8989
2012-09-05 11:00:00,50.93,50.94,50.88,50.91,24734.98233215548,33.4246,33.4312,33.3918,33.4115,24734.9823
2012-09-05 11:05:00,50.92,50.99,50.92,50.99,18693.71936623732,33.4181,33.464,33.4181,33.464,18693.7194
2012-09-05 11:10:00,50.99,51.04,50.99,51.04,11398.609369656902,33.464,33.4968,33.464,33.4968,11398.6094
2012-09-05 11:15:00,51.04,51.04,51.0,51.02,7751.054371366693,33.4968,33.4968,33.4706,33.4837,7751.0544
2012-09-05 11:20:00,51.03,51.03,50.98,50.99,23595.121395189788,33.4903,33.4903,33.4575,33.464,23595.1214
2012-09-05 11:25:00,50.99,51.11,50.99,51.1,33283.93935939815,33.464,33.5428,33.464,33.5362,33283.9394
2012-09-05 11:30:00,51.09,51.16,51.09,51.13,10600.70671378092,33.5296,33.5756,33.5296,33.5559,10600.7067
2012-09-05 11:35:00,51.13,51.16,51.12,51.15,13678.331243588282,33.5559,33.5756,33.5493,33.569,13678.3312
2012-09-05 11:40:00,51.15,51.16,51.14,51.16,5927.276872221589,33.569,33.5756,33.5625,33.5756,5927.2769
2012-09-05 11:45:00,51.16,51.16,51.13,51.15,8890.915308332384,33.5756,33.5756,33.5559,33.569,8890.9153
2012-09-05 11:50:00,51.14,51.16,51.12,51.13,6839.165621794141,33.5625,33.5756,33.5493,33.5559,6839.1656
2012-09-05 11:55:00,51.13,51.14,51.1,51.12,14590.219993160834,33.5559,33.5625,33.5362,33.5493,14590.22
2012-09-05 12:00:00,51.12,51.13,51.12,51.13,3077.624529807364,33.5493,33.5559,33.5493,33.5559,3077.6245
2012-09-05 12:05:00,51.13,51.16,51.09,51.16,14362.247805767696,33.5559,33.5756,33.5296,33.5756,14362.2478
2012-09-05 12:10:00,51.16,51.18,51.14,51.16,40009.11888749572,33.5756,33.5887,33.5625,33.5756,40009.1189
2012-09-05 12:15:00,51.16,51.17,51.14,51.15,27584.634674569705,33.5756,33.5821,33.5625,33.569,27584.6347
2012-09-05 12:20:00,51.15,51.16,51.14,51.16,9232.87358942209,33.569,33.5756,33.5625,33.5756,9232.8736
2012-09-05 12:25:00,51.16,51.17,51.15,51.16,9232.87358942209,33.5756,33.5821,33.569,33.5756,9232.8736
2012-09-05 12:30:00,51.16,51.16,51.14,51.15,5699.304684828451,33.5756,33.5756,33.5625,33.569,5699.3047
2012-09-05 12:35:00,51.16,51.16,51.11,51.12,2849.6523424142256,33.5756,33.5756,33.5428,33.5493,2849.6523
2012-09-05 12:40:00,51.11,51.15,51.11,51.15,4787.415935255899,33.5428,33.569,33.5428,33.569,4787.4159
2012-09-05 12:45:00,51.15,51.16,51.15,51.16,8662.943120939246,33.569,33.5756,33.569,33.5756,8662.9431
2012-09-05 12:50:00,51.16,51.16,51.14,51.15,5129.374216345606,33.5756,33.5756,33.5625,33.569,5129.3742
2012-09-05 12:55:00,51.14,51.14,51.11,51.11,5471.332497435313,33.5625,33.5625,33.5428,33.5428,5471.3325
2012-09-05 13:00:00,51.11,51.12,51.09,51.11,6839.165621794141,33.5428,33.5493,33.5296,33.5428,6839.1656
2012-09-05 13:05:00,51.12,51.12,51.07,51.08,9802.804057904936,33.5493,33.5493,33.5165,33.5231,9802.8041
2012-09-05 13:10:00,51.08,51.09,51.08,51.09,4901.402028952468,33.5231,33.5296,33.5231,33.5296,4901.402
2012-09-05 13:15:00,51.09,51.11,51.09,51.11,2735.6662487176563,33.5296,33.5428,33.5296,33.5428,2735.6662
2012-09-05 13:20:00,51.11,51.11,51.09,51.09,3533.56890459364,33.5428,33.5428,33.5296,33.5296,3533.5689
2012-09-05 13:25:00,51.09,51.09,51.09,51.09,6041.262965918158,33.5296,33.5296,33.5296,33.5296,6041.263
2012-09-05 13:30:00,51.08,51.08,50.99,50.99,8662.943120939246,33.5231,33.5231,33.464,33.464,8662.9431
2012-09-05 13:35:00,50.98,50.98,50.96,50.97,7979.026558759831,33.4575,33.4575,33.4443,33.4509,7979.0266
2012-09-05 13:40:00,50.96,50.96,50.94,50.94,10828.678901174057,33.4443,33.4443,33.4312,33.4312,10828.6789
2012-09-05 13:45:00,50.94,50.94,50.87,50.91,14476.233899464263,33.4312,33.4312,33.3853,33.4115,14476.2339
2012-09-05 13:50:00,50.9,50.94,50.89,50.94,7523.082183973555,33.405,33.4312,33.3984,33.4312,7523.0822
2012-09-05 13:55:00,50.93,50.98,50.91,50.97,7979.026558759831,33.4246,33.4575,33.4115,33.4509,7979.0266
2012-09-05 14:00:00,50.98,50.98,50.95,50.98,10372.73452638778,33.4575,33.4575,33.4378,33.4575,10372.7345
2012-09-05 14:05:00,50.98,51.0,50.97,50.97,8320.984839849538,33.4575,33.4706,33.4509,33.4509,8320.9848
2012-09-05 14:10:00,50.98,50.98,50.94,50.95,8093.0126524564,33.4575,33.4575,33.4312,33.4378,8093.0127
2012-09-05 14:15:00,50.95,51.0,50.95,50.99,6839.165621794141,33.4378,33.4706,33.4378,33.464,6839.1656
2012-09-05 14:20:00,50.99,51.01,50.98,51.01,12424.484212926023,33.464,33.4771,33.4575,33.4771,12424.4842
2012-09-05 14:25:00,51.01,51.05,51.01,51.04,9460.84577681523,33.4771,33.5034,33.4771,33.4968,9460.8458
2012-09-05 14:30:00,51.03,51.06,51.03,51.06,6041.262965918158,33.4903,33.51,33.4903,33.51,6041.263
2012-09-05 14:35:00,51.06,51.08,51.06,51.08,7295.109996580417,33.51,33.5231,33.51,33.5231,7295.11
2012-09-05 14:40:00,51.09,51.09,51.06,51.09,21543.371708651543,33.5296,33.5296,33.51,33.5296,21543.3717
2012-09-05 14:45:00,51.09,51.09,51.07,51.07,10258.748432691213,33.5296,33.5296,33.5165,33.5165,10258.7484
2012-09-05 14:50:00,51.08,51.08,51.07,51.08,5585.318591131882,33.5231,33.5231,33.5165,33.5231,5585.3186
2012-09-05 14:55:00,51.09,51.09,51.06,51.08,8320.984839849538,33.5296,33.5296,33.51,33.5231,8320.9848
2012-09-05 15:00:00,51.08,51.09,51.03,51.03,7523.082183973555,33.5231,33.5296,33.4903,33.4903,7523.0822
2012-09-05 15:05:00,51.02,51.02,51.0,51.01,12880.428587712298,33.4837,33.4837,33.4706,33.4771,12880.4286
2012-09-05 15:10:00,51.02,51.03,50.99,51.01,9802.804057904936,33.4837,33.4903,33.464,33.4771,9802.8041
2012-09-05 15:15:00,51.01,51.02,50.98,51.02,7751.054371366693,33.4771,33.4837,33.4575,33.4837,7751.0544
2012-09-05 15:20:00,51.03,51.06,51.02,51.04,14362.247805767696,33.4903,33.51,33.4837,33.4968,14362.2478
2012-09-05 15:25:00,51.04,51.07,51.04,51.05,11512.595463353471,33.4968,33.5165,33.4968,33.5034,11512.5955
2012-09-05 15:30:00,51.05,51.09,51.03,51.09,22797.218739313805,33.5034,33.5296,33.4903,33.5296,22797.2187
2012-09-05 15:35:00,51.09,51.09,51.04,51.07,16755.955773395646,33.5296,33.5296,33.4968,33.5165,16755.9558
2012-09-05 15:40:00,51.08,51.09,51.07,51.08,24051.065769976063,33.5231,33.5296,33.5165,33.5231,24051.0658
2012-09-05 15:45:00,51.08,51.09,51.02,51.05,26330.787643907443,33.5231,33.5296,33.4837,33.5034,26330.7876
2012-09-05 15:50:00,51.05,51.06,51.03,51.05,26216.80155021088,33.5034,33.51,33.4903,33.5034,26216.8016
2012-09-05 15:55:00,51.05,51.09,51.03,51.06,76370.68277670124,33.5034,33.5296,33.4903,33.51,76370.6828
2012-09-06 09:30:00,51.37,51.63,51.37,51.6,60868.57403396786,33.7134,33.884,33.7134,33.8644,60868.574
2012-09-06 09:35:00,51.64,51.72,51.58,51.71,30548.273110680497,33.8906,33.9431,33.8512,33.9365,30548.2731
2012-09-06 09:40:00,51.7,51.74,51.66,51.66,28496.52342414225,33.93,33.9562,33.9037,33.9037,28496.5234
2012-09-06 09:45:00,51.66,51.73,51.66,51.73,39667.16060640602,33.9037,33.9497,33.9037,33.9497,39667.1606
2012-09-06 09:50:00,51.73,51.76,51.73,51.73,24279.0379573692,33.9497,33.9694,33.9497,33.9497,24279.038
2012-09-06 09:55:00,51.73,51.76,51.73,51.74,15958.053117519665,33.9497,33.9694,33.9497,33.9562,15958.0531
2012-09-06 10:00:00,51.75,51.88,51.75,51.86,91074.88886355863,33.9628,34.0481,33.9628,34.035,91074.8889
2012-09-06 10:05:00,51.86,51.89,51.84,51.86,40693.03544967514,34.035,34.0547,34.0219,34.035,40693.0354
2012-09-06 10:10:00,51.86,51.86,51.8,51.83,36703.522170295226,34.035,34.035,33.9956,34.0153,36703.5222
2012-09-06 10:15:00,51.83,51.87,51.82,51.85,32372.0506098256,34.0153,34.0416,34.0087,34.0284,32372.0506
2012-09-06 10:20:00,51.85,51.88,51.83,51.85,48900.034195828106,34.0284,34.0481,34.0153,34.0284,48900.0342
2012-09-06 10:25:00,51.84,51.87,51.81,51.85,17097.914054485354,34.0219,34.0416,34.0022,34.0284,17097.9141
2012-09-06 10:30:00,51.85,51.92,51.84,51.92,44910.52091644819,34.0284,34.0744,34.0219,34.0744,44910.5209
2012-09-06 10:35:00,51.93,52.08,51.93,52.03,45594.43747862761,34.0809,34.1794,34.0809,34.1466,45594.4375
2012-09-06 10:40:00,52.04,52.05,51.99,52.04,70671.37809187279,34.1531,34.1597,34.1203,34.1531,70671.3781
2012-09-06 10:45:00,52.03,52.08,52.02,52.06,24165.05186367264,34.1466,34.1794,34.14,34.1662,24165.0519
2012-09-06 10:50:00,52.06,52.08,52.02,52.07,21885.32998974125,34.1662,34.1794,34.14,34.1728,21885.33
2012-09-06 10:55:00,52.08,52.11,52.07,52.09,29294.42608001824,34.1794,34.1991,34.1728,34.1859,29294.4261
2012-09-06 11:00:00,52.09,52.1,52.02,52.05,32827.99498461188,34.1859,34.1925,34.14,34.1597,32827.995
2012-09-06 11:05:00,52.04,52.04,51.99,52.01,21087.427333865267,34.1531,34.1531,34.1203,34.1334,21087.4273
2012-09-06 11:10:00,52.02,52.06,52.0,52.04,35335.68904593639,34.14,34.1662,34.1269,34.1531,35335.689
2012-09-06 11:15:00,52.03,52.05,51.95,51.96,41490.938105551126,34.1466,34.1597,34.0941,34.1006,41490.9381
2012-09-06 11:20:00,51.96,52.01,51.92,51.99,32714.00889091531,34.1006,34.1334,34.0744,34.1203,32714.0089
2012-09-06 11:25:00,51.98,52.0,51.94,52.0,10828.678901174057,34.1137,34.1269,34.0875,34.1269,10828.6789
2012-09-06 11:30:00,52.0,52.02,51.97,52.01,14818.192180553971,34.1269,34.14,34.1072,34.1334,14818.1922
2012-09-06 11:35:00,52.01,52.05,51.98,52.03,14704.206086857404,34.1334,34.1597,34.1137,34.1466,14704.2061
2012-09-06 11:40:00,52.02,52.02,51.99,51.99,7067.137809187279,34.14,34.14,34.1203,34.1203,7067.1378
2012-09-06 11:45:00,52.01,52.03,51.98,52.0,16072.039211216232,34.1334,34.1466,34.1137,34.1269,16072.0392
2012-09-06 11:50:00,52.0,52.02,52.0,52.02,6839.165621794141,34.1269,34.14,34.1269,34.14,6839.1656
2012-09-06 11:55:00,52.02,52.05,51.99,52.01,41604.92419924769,34.14,34.1597,34.1203,34.1334,41604.9242
2012-09-06 12:00:00,52.01,52.04,52.0,52.04,28838.481705231963,34.1334,34.1531,34.1269,34.1531,28838.4817
2012-09-06 12:05:00,52.04,52.04,52.02,52.02,8662.943120939246,34.1531,34.1531,34.14,34.14,8662.9431
2012-09-06 12:10:00,52.02,52.04,52.02,52.02,12652.45640031916,34.14,34.1531,34.14,34.14,12652.4564
2012-09-06 12:15:00,52.02,52.04,52.01,52.01,10144.762338994642,34.14,34.1531,34.1334,34.1334,10144.7623
2012-09-06 12:20:00,52.01,52.01,51.96,51.97,14248.261712071127,34.1334,34.1334,34.1006,34.1072,14248.2617
2012-09-06 12:25:00,51.96,51.98,51.96,51.97,7637.068277670124,34.1006,34.1137,34.1006,34.1072,7637.0683
2012-09-06 12:30:00,51.97,51.97,51.95,51.97,10372.73452638778,34.1072,34.1072,34.0941,34.1072,10372.7345
2012-09-06 12:35:00,51.97,52.0,51.96,51.99,6953.151715490711,34.1072,34.1269,34.1006,34.1203,6953.1517
2012-09-06 12:40:00,51.98,51.98,51.95,51.95,7751.054371366693,34.1137,34.1137,34.0941,34.0941,7751.0544
2012-09-06 12:45:00,51.96,51.98,51.96,51.97,7523.082183973555,34.1006,34.1137,34.1006,34.1072,7523.0822
2012-09-06 12:50:00,51.96,52.0,51.96,52.0,9004.901402028952,34.1006,34.1269,34.1006,34.1269,9004.9014
2012-09-06 12:55:00,51.99,52.02,51.99,52.0,16755.955773395646,34.1203,34.14,34.1203,34.1269,16755.9558
2012-09-06 13:00:00,52.0,52.01,51.97,51.98,10030.776245298071,34.1269,34.1334,34.1072,34.1137,10030.7762
2012-09-06 13:05:00,51.99,52.0,51.97,51.97,7751.054371366693,34.1203,34.1269,34.1072,34.1072,7751.0544
2012-09-06 13:10:00,51.97,52.02,51.97,52.01,14362.247805767696,34.1072,34.14,34.1072,34.1334,14362.2478
2012-09-06 13:15:00,52.0,52.01,51.94,51.94,10486.72062008435,34.1269,34.1334,34.0875,34.0875,10486.7206
2012-09-06 13:20:00,51.95,51.98,51.95,51.97,14704.206086857404,34.0941,34.1137,34.0941,34.1072,14704.2061
2012-09-06 13:25:00,51.98,51.98,51.95,51.96,12538.470306622592,34.1137,34.1137,34.0941,34.1006,12538.4703
2012-09-06 13:30:00,51.96,51.97,51.95,51.96,4787.415935255899,34.1006,34.1072,34.0941,34.1006,4787.4159
2012-09-06 13:35:00,51.96,52.02,51.96,51.99,21315.399521258405,34.1006,34.14,34.1006,34.1203,21315.3995
2012-09-06 13:40:00,51.99,51.99,51.98,51.99,6839.165621794141,34.1203,34.1203,34.1137,34.1203,6839.1656
2012-09-06 13:45:00,52.0,52.02,52.0,52.01,18693.71936623732,34.1269,34.14,34.1269,34.1334,18693.7194
2012-09-06 13:50:00,52.0,52.02,51.99,52.01,12994.414681408867,34.1269,34.14,34.1203,34.1334,12994.4147
2012-09-06 13:55:00,52.01,52.02,52.0,52.0,7409.096090276987,34.1334,34.14,34.1269,34.1269,7409.0961
2012-09-06 14:00:00,52.01,52.02,52.0,52.01,8434.970933546107,34.1334,34.14,34.1269,34.1334,8434.9709
2012-09-06 14:05:00,52.01,52.02,51.99,51.99,14818.192180553971,34.1334,34.14,34.1203,34.1203,14818.1922
2012-09-06 14:10:00,51.98,52.03,51.98,52.03,5813.29077852502,34.1137,34.1466,34.1137,34.1466,5813.2908
2012-09-06 14:15:00,52.03,52.04,52.02,52.02,9916.790151601504,34.1466,34.1531,34.14,34.14,9916.7902
2012-09-06 14:20:00,52.03,52.03,52.02,52.02,26672.74592499715,34.1466,34.1466,34.14,34.14,26672.7459
2012-09-06 14:25:00,52.02,52.04,52.02,52.03,18693.71936623732,34.14,34.1531,34.14,34.1466,18693.7194
2012-09-06 14:30:00,52.03,52.04,52.02,52.02,13906.30343098142,34.1466,34.1531,34.14,34.14,13906.3034
2012-09-06 14:35:00,52.02,52.06,52.02,52.04,18807.705459933888,34.14,34.1662,34.14,34.1531,18807.7055
2012-09-06 14:40:00,52.04,52.06,52.02,52.04,16413.997492305938,34.1531,34.1662,34.14,34.1531,16413.9975
2012-09-06 14:45:00,52.04,52.05,52.02,52.04,22569.246551920667,34.1531,34.1597,34.14,34.1531,22569.2466
2012-09-06 14:50:00,52.04,52.08,52.02,52.08,25532.88498803146,34.1531,34.1794,34.14,34.1794,25532.885
2012-09-06 14:55:00,52.09,52.09,52.04,52.06,11968.539838139746,34.1859,34.1859,34.1531,34.1662,11968.5398
2012-09-06 15:00:00,52.05,52.05,52.03,52.04,12766.44249401573,34.1597,34.1597,34.1466,34.1531,12766.4425
2012-09-06 15:05:00,52.05,52.06,52.02,52.02,14932.178274250542,34.1597,34.1662,34.14,34.14,14932.1783
2012-09-06 15:10:00,52.02,52.03,51.99,52.0,12082.525931836317,34.14,34.1466,34.1203,34.1269,12082.5259
2012-09-06 15:15:00,51.99,52.02,51.99,52.0,28382.537330445684,34.1203,34.14,34.1203,34.1269,28382.5373
2012-09-06 15:20:00,51.99,52.02,51.99,52.0,10258.748432691213,34.1203,34.14,34.1203,34.1269,10258.7484
2012-09-06 15:25:00,52.0,52.02,51.98,51.99,23595.121395189788,34.1269,34.14,34.1137,34.1203,23595.1214
2012-09-06 15:30:00,51.99,52.05,51.98,52.01,32941.98107830845,34.1203,34.1597,34.1137,34.1334,32941.9811
2012-09-06 15:35:00,52.01,52.03,52.0,52.0,27698.62076826627,34.1334,34.1466,34.1269,34.1269,27698.6208
2012-09-06 15:40:00,52.01,52.02,51.97,51.98,28040.57904935598,34.1334,34.14,34.1072,34.1137,28040.579
2012-09-06 15:45:00,51.97,52.06,51.97,52.05,42630.79904251681,34.1072,34.1662,34.1072,34.1597,42630.799
2012-09-06 15:50:00,52.05,52.07,52.01,52.04,57221.01903567765,34.1597,34.1728,34.1334,34.1531,57221.019
2012-09-06 15:55:00,52.04,52.09,52.02,52.08,145218.28336942894,34.1531,34.1859,34.14,34.1794,145218.2834
2012-09-07 09:30:00,52.14,52.2,52.01,52.11,81842.01527413656,34.2187,34.2581,34.1334,34.1991,81842.0153
2012-09-07 09:35:00,52.11,52.18,52.07,52.16,50609.82560127664,34.1991,34.245,34.1728,34.2319,50609.8256
2012-09-07 09:40:00,52.17,52.2,52.13,52.18,44682.54872905506,34.2384,34.2581,34.2122,34.245,44682.5487
2012-09-07 09:45:00,52.18,52.19,52.16,52.17,44682.54872905506,34.245,34.2516,34.2319,34.2384,44682.5487
2012-09-07 09:50:00,52.17,52.18,52.16,52.16,27470.64858087313,34.2384,34.245,34.2319,34.2319,27470.6486
2012-09-07 09:55:00,52.16,52.18,52.11,52.18,34423.80029636384,34.2319,34.245,34.1991,34.245,34423.8003
2012-09-07 10:00:00,52.18,52.19,52.14,52.17,23823.09358258293,34.245,34.2516,34.2187,34.2384,23823.0936
2012-09-07 10:05:00,52.18,52.19,52.12,52.14,26672.74592499715,34.245,34.2516,34.2056,34.2187,26672.7459
2012-09-07 10:10:00,52.15,52.16,52.03,52.05,30320.30092328736,34.2253,34.2319,34.1466,34.1597,30320.3009
2012-09-07 10:15:00,52.06,52.08,52.02,52.08,18465.74717884418,34.1662,34.1794,34.14,34.1794,18465.7472
2012-09-07 10:20:00,52.08,52.1,52.07,52.09,23253.16311410008,34.1794,34.1925,34.1728,34.1859,23253.1631
2012-09-07 10:25:00,52.1,52.12,52.03,52.04,30434.28701698393,34.1925,34.2056,34.1466,34.1531,30434.287
2012-09-07 10:30:00,52.06,52.08,52.02,52.06,15160.15046164368,34.1662,34.1794,34.14,34.1662,15160.1505
2012-09-07 10:35:00,52.08,52.12,52.04,52.05,52205.63091302861,34.1794,34.2056,34.1531,34.1597,52205.6309
2012-09-07 10:40:00,52.05,52.1,52.05,52.07,14932.178274250542,34.1597,34.1925,34.1597,34.1728,14932.1783
2012-09-07 10:45:00,52.07,52.09,52.04,52.05,14134.27561837456,34.1728,34.1859,34.1531,34.1597,14134.2756
2012-09-07 10:50:00,52.05,52.09,52.05,52.06,31004.21748546677,34.1597,34.1859,34.1597,34.1662,31004.2175
2012-09-07 10:55:00,52.05,52.07,51.99,52.01,19605.60811580987,34.1597,34.1728,34.1203,34.1334,19605.6081
2012-09-07 11:00:00,52.0,52.0,51.91,51.94,27470.64858087313,34.1269,34.1269,34.0678,34.0875,27470.6486
2012-09-07 11:05:00,51.95,51.96,51.94,51.95,8890.915308332384,34.0941,34.1006,34.0875,34.0941,8890.9153
2012-09-07 11:10:00,51.96,51.99,51.95,51.99,9574.831870511798,34.1006,34.1203,34.0941,34.1203,9574.8319
2012-09-07 11:15:00,51.97,51.99,51.95,51.96,20631.482959078992,34.1072,34.1203,34.0941,34.1006,20631.483
2012-09-07 11:20:00,51.95,51.99,51.94,51.94,25760.8571754246,34.0941,34.1203,34.0875,34.0875,25760.8572
2012-09-07 11:25:00,51.95,51.97,51.94,51.94,28952.46779892853,34.0941,34.1072,34.0875,34.0875,28952.4678
2012-09-07 11:30:00,51.94,51.96,51.88,51.88,14134.27561837456,34.0875,34.1006,34.0481,34.0481,14134.2756
2012-09-07 11:35:00,51.88,51.88,51.83,51.86,14704.206086857404,34.0481,34.0481,34.0153,34.035,14704.2061
2012-09-07 11:40:00,51.86,51.9,51.86,51.9,14134.27561837456,34.035,34.0612,34.035,34.0612,14134.2756
2012-09-07 11:45:00,51.92,51.92,51.9,51.92,18351.761085147613,34.0744,34.0744,34.0612,34.0744,18351.7611
2012-09-07 11:50:00,51.92,51.94,51.92,51.92,15730.080930126524,34.0744,34.0875,34.0744,34.0744,15730.0809
2012-09-07 11:55:00,51.91,51.91,51.87,51.89,12994.414681408867,34.0678,34.0678,34.0416,34.0547,12994.4147
2012-09-07 12:00:00,51.89,51.93,51.89,51.93,10828.678901174057,34.0547,34.0809,34.0547,34.0809,10828.6789
2012-09-07 12:05:00,51.93,51.94,51.91,51.93,12652.45640031916,34.0809,34.0875,34.0678,34.0809,12652.4564
2012-09-07 12:10:00,51.93,51.93,51.9,51.92,5927.276872221589,34.0809,34.0809,34.0612,34.0744,5927.2769
2012-09-07 12:15:00,51.92,51.92,51.9,51.91,6155.249059614727,34.0744,34.0744,34.0612,34.0678,6155.2491
2012-09-07 12:20:00,51.91,51.93,51.9,51.93,12994.414681408867,34.0678,34.0809,34.0612,34.0809,12994.4147
2012-09-07 12:25:00,51.93,51.94,51.9,51.9,14020.28952467799,34.0809,34.0875,34.0612,34.0612,14020.2895
2012-09-07 12:30:00,51.89,51.9,51.87,51.87,15958.053117519665,34.0547,34.0612,34.0416,34.0416,15958.0531
2012-09-07 12:35:00,51.87,51.91,51.87,51.9,8434.970933546107,34.0416,34.0678,34.0416,34.0612,8434.9709
2012-09-07 12:40:00,51.91,51.94,51.91,51.94,9574.831870511798,34.0678,34.0875,34.0678,34.0875,9574.8319
2012-09-07 12:45:00,51.94,51.94,51.92,51.92,36931.49435768836,34.0875,34.0875,34.0744,34.0744,36931.4944
2012-09-07 12:50:00,51.93,51.94,51.91,51.91,11512.595463353471,34.0809,34.0875,34.0678,34.0678,11512.5955
2012-09-07 12:55:00,51.91,51.93,51.91,51.93,3647.554998290209,34.0678,34.0809,34.0678,34.0809,3647.555
2012-09-07 13:00:00,51.93,51.94,51.91,51.92,11170.637182263765,34.0809,34.0875,34.0678,34.0744,11170.6372
2012-09-07 13:05:00,51.93,51.94,51.91,51.91,16983.927960788784,34.0809,34.0875,34.0678,34.0678,16983.928
2012-09-07 13:10:00,51.9,51.92,51.89,51.9,5927.276872221589,34.0612,34.0744,34.0547,34.0612,5927.2769
2012-09-07 13:15:00,51.91,51.92,51.87,51.89,16186.0253049128,34.0678,34.0744,34.0416,34.0547,16186.0253
2012-09-07 13:20:00,51.89,51.91,51.85,51.88,38527.29966944033,34.0547,34.0678,34.0284,34.0481,38527.2997
2012-09-07 13:25:00,51.88,51.89,51.86,51.87,14932.178274250542,34.0481,34.0547,34.035,34.0416,14932.1783
2012-09-07 13:30:00,51.88,51.88,51.86,51.88,7523.082183973555,34.0481,34.0481,34.035,34.0481,7523.0822
2012-09-07 13:35:00,51.88,51.9,51.87,51.89,11170.637182263765,34.0481,34.0612,34.0416,34.0547,11170.6372
2012-09-07 13:40:00,51.9,51.93,51.89,51.91,13906.30343098142,34.0612,34.0809,34.0547,34.0678,13906.3034
2012-09-07 13:45:00,51.92,51.93,51.91,51.91,5471.332497435313,34.0744,34.0809,34.0678,34.0678,5471.3325
2012-09-07 13:50:00,51.91,51.92,51.91,51.91,8548.957027242677,34.0678,34.0744,34.0678,34.0678,8548.957
2012-09-07 13:55:00,51.91,51.92,51.9,51.9,20061.552490596147,34.0678,34.0744,34.0612,34.0612,20061.5525
2012-09-07 14:00:00,51.89,51.92,51.88,51.88,20973.4412401687,34.0547,34.0744,34.0481,34.0481,20973.4412
2012-09-07 14:05:00,51.89,51.89,51.86,51.86,35107.71685854326,34.0547,34.0547,34.035,34.035,35107.7169
2012-09-07 14:10:00,51.87,51.87,51.85,51.87,22569.246551920667,34.0416,34.0416,34.0284,34.0416,22569.2466
2012-09-07 14:15:00,51.87,51.87,51.84,51.86,41148.97982446141,34.0416,34.0416,34.0219,34.035,41148.9798
2012-09-07 14:20:00,51.86,51.87,51.83,51.87,55169.26934913941,34.035,34.0416,34.0153,34.0416,55169.2693
2012-09-07 14:25:00,51.87,51.89,51.85,51.86,26672.74592499715,34.0416,34.0547,34.0284,34.035,26672.7459
2012-09-07 14:30:00,51.87,51.87,51.86,51.86,10486.72062008435,34.0416,34.0416,34.035,34.035,10486.7206
2012-09-07 14:35:00,51.86,51.87,51.86,51.86,12310.498119229454,34.035,34.0416,34.035,34.035,12310.4981
2012-09-07 14:40:00,51.87,51.87,51.84,51.85,30434.28701698393,34.0416,34.0416,34.0219,34.0284,30434.287
2012-09-07 14:45:00,51.84,51.85,51.83,51.83,13336.372962498575,34.0219,34.0284,34.0153,34.0153,13336.373
2012-09-07 14:50:00,51.83,51.84,51.83,51.83,11284.623275960334,34.0153,34.0219,34.0153,34.0153,11284.6233
2012-09-07 14:55:00,51.83,51.84,51.79,51.8,53459.47794369087,34.0153,34.0219,33.989,33.9956,53459.4779
2012-09-07 15:00:00,51.79,51.81,51.78,51.8,87313.34777157188,33.989,34.0022,33.9825,33.9956,87313.3478
2012-09-07 15:05:00,51.8,51.82,51.8,51.82,14476.233899464263,33.9956,34.0087,33.9956,34.0087,14476.2339
2012-09-07 15:10:00,51.81,51.84,51.8,51.8,49469.96466431095,34.0022,34.0219,33.9956,33.9956,49469.9647
2012-09-07 15:15:00,51.8,51.81,51.8,51.81,37045.48045138493,33.9956,34.0022,33.9956,34.0022,37045.4805
2012-09-07 15:20:00,51.8,51.81,51.8,51.8,22341.27436452753,33.9956,34.0022,33.9956,33.9956,22341.2744
2012-09-07 15:25:00,51.8,51.81,51.8,51.81,21315.399521258405,33.9956,34.0022,33.9956,34.0022,21315.3995
2012-09-07 15:30:00,51.82,51.86,51.82,51.86,23139.17702040352,34.0087,34.035,34.0087,34.035,23139.177
2012-09-07 15:35:00,51.86,51.87,51.85,51.86,24848.968425852046,34.035,34.0416,34.0284,34.035,24848.9684
2012-09-07 15:40:00,51.87,51.89,51.87,51.89,19719.59420950644,34.0416,34.0547,34.0416,34.0547,19719.5942
2012-09-07 15:45:00,51.88,51.94,51.88,51.94,50609.82560127664,34.0481,34.0875,34.0481,34.0875,50609.8256
2012-09-07 15:50:00,51.94,51.97,51.93,51.94,113530.14932178274,34.0875,34.1072,34.0809,34.0875,113530.1493
2012-09-07 15:55:00,51.94,51.96,51.92,51.95,97344.12401686994,34.0875,34.1006,34.0744,34.0941,97344.124
2012-09-10 09:30:00,51.77,51.96,51.76,51.95,56423.116379801664,33.9759,34.1006,33.9694,34.0941,56423.1164
2012-09-10 09:35:00,51.91,52.03,51.9,51.96,19263.649834720163,34.0678,34.1466,34.0612,34.1006,19263.6498
2012-09-10 09:40:00,51.99,51.99,51.83,51.91,13564.345149891711,34.1203,34.1203,34.0153,34.0678,13564.3451
2012-09-10 09:45:00,51.9,51.96,51.89,51.94,11740.567650746609,34.0612,34.1006,34.0547,34.0875,11740.5677
2012-09-10 09:50:00,51.95,51.99,51.94,51.99,14020.28952467799,34.0941,34.1203,34.0875,34.1203,14020.2895
2012-09-10 09:55:00,51.99,52.04,51.98,51.98,18237.77499145104,34.1203,34.1531,34.1137,34.1137,18237.775
2012-09-10 10:00:00,51.97,52.02,51.95,51.97,32030.092328735893,34.1072,34.14,34.0941,34.1072,32030.0923
2012-09-10 10:05:00,51.97,52.07,51.97,52.04,10714.692807477488,34.1072,34.1728,34.1072,34.1531,10714.6928
2012-09-10 10:10:00,52.03,52.06,52.01,52.04,13108.400775105438,34.1466,34.1662,34.1334,34.1531,13108.4008
2012-09-10 10:15:00,52.04,52.1,52.04,52.09,9574.831870511798,34.1531,34.1925,34.1531,34.1859,9574.8319
2012-09-10 10:20:00,52.08,52.18,52.08,52.16,23937.079676279493,34.1794,34.245,34.1794,34.2319,23937.0797
2012-09-10 10:25:00,52.17,52.18,52.13,52.13,11284.623275960334,34.2384,34.245,34.2122,34.2122,11284.6233
2012-09-10 10:30:00,52.12,52.12,52.04,52.08,12196.512025532886,34.2056,34.2056,34.1531,34.1794,12196.512
2012-09-10 10:35:00,52.08,52.09,52.02,52.06,14134.27561837456,34.1794,34.1859,34.14,34.1662,14134.2756
2012-09-10 10:40:00,52.06,52.07,52.01,52.06,13564.345149891711,34.1662,34.1728,34.1334,34.1662,13564.3451
2012-09-10 10:45:00,52.07,52.09,52.05,52.07,8206.998746152969,34.1728,34.1859,34.1597,34.1728,8206.9987
2012-09-10 10:50:00,52.06,52.06,52.04,52.05,11512.595463353471,34.1662,34.1662,34.1531,34.1597,11512.5955
2012-09-10 10:55:00,52.05,52.08,52.05,52.06,15844.067023823094,34.1597,34.1794,34.1597,34.1662,15844.067
2012-09-10 11:00:00,52.05,52.06,52.03,52.06,7637.068277670124,34.1597,34.1662,34.1466,34.1662,7637.0683
2012-09-10 11:05:00,52.06,52.07,52.02,52.07,8320.984839849538,34.1662,34.1728,34.14,34.1728,8320.9848
2012-09-10 11:10:00,52.07,52.09,52.06,52.09,8662.943120939246,34.1728,34.1859,34.1662,34.1859,8662.9431
2012-09-10 11:15:00,52.09,52.11,52.09,52.11,10258.748432691213,34.1859,34.1991,34.1859,34.1991,10258.7484
2012-09-10 11:20:00,52.11,52.12,52.1,52.1,8434.970933546107,34.1991,34.2056,34.1925,34.1925,8434.9709
2012-09-10 11:25:00,52.11,52.14,52.1,52.11,13336.372962498575,34.1991,34.2187,34.1925,34.1991,13336.373
2012-09-10 11:30:00,52.14,52.14,52.09,52.1,16527.98358600251,34.2187,34.2187,34.1859,34.1925,16527.9836
2012-09-10 11:35:00,52.1,52.11,52.09,52.1,7409.096090276987,34.1925,34.1991,34.1859,34.1925,7409.0961
2012-09-10 11:40:00,52.11,52.11,52.09,52.09,13336.372962498575,34.1991,34.1991,34.1859,34.1859,13336.373
2012-09-10 11:45:00,52.1,52.11,52.09,52.09,6497.2073407044345,34.1925,34.1991,34.1859,34.1859,6497.2073
2012-09-10 11:50:00,52.1,52.1,52.07,52.07,15274.136555340248,34.1925,34.1925,34.1728,34.1728,15274.1366
2012-09-10 11:55:00,52.08,52.09,52.07,52.07,9802.804057904936,34.1794,34.1859,34.1728,34.1728,9802.8041
2012-09-10 12:00:00,52.07,52.09,52.02,52.04,111364.41354154794,34.1728,34.1859,34.14,34.1531,111364.4135
2012-09-10 12:05:00,52.04,52.04,52.02,52.03,10600.70671378092,34.1531,34.1531,34.14,34.1466,10600.7067
2012-09-10 12:10:00,52.04,52.04,51.99,52.02,8548.957027242677,34.1531,34.1531,34.1203,34.14,8548.957
2012-09-10 12:15:00,52.01,52.02,52.0,52.0,13108.400775105438,34.1334,34.14,34.1269,34.1269,13108.4008
2012-09-10 12:20:00,52.0,52.01,51.99,52.01,6725.179528097572,34.1269,34.1334,34.1203,34.1334,6725.1795
2012-09-10 12:25:00,52.01,52.03,52.01,52.02,7751.054371366693,34.1334,34.1466,34.1334,34.14,7751.0544
2012-09-10 12:30:00,52.01,52.02,52.0,52.01,5015.388122649037,34.1334,34.14,34.1269,34.1334,5015.3881
2012-09-10 12:35:00,52.0,52.03,52.0,52.03,6953.151715490711,34.1269,34.1466,34.1269,34.1466,6953.1517
2012-09-10 12:40:00,52.02,52.05,52.02,52.05,4103.4993730764845,34.14,34.1597,34.14,34.1597,4103.4994
2012-09-10 12:45:00,52.04,52.06,52.03,52.06,5015.388122649037,34.1531,34.1662,34.1466,34.1662,5015.3881
2012-09-10 12:50:00,52.06,52.06,52.04,52.06,6953.151715490711,34.1662,34.1662,34.1531,34.1662,6953.1517
2012-09-10 12:55:00,52.05,52.07,52.05,52.06,5015.388122649037,34.1597,34.1728,34.1597,34.1662,5015.3881
2012-09-10 13:00:00,52.06,52.08,52.05,52.06,10942.664994870624,34.1662,34.1794,34.1597,34.1662,10942.665
2012-09-10 13:05:00,52.06,52.07,52.05,52.05,11626.58155705004,34.1662,34.1728,34.1597,34.1597,11626.5816
2012-09-10 13:10:00,52.05,52.06,52.05,52.06,5471.332497435313,34.1597,34.1662,34.1597,34.1662,5471.3325
2012-09-10 13:15:00,52.05,52.06,52.05,52.06,3533.56890459364,34.1597,34.1662,34.1597,34.1662,3533.5689
2012-09-10 13:20:00,52.05,52.06,52.05,52.06,12994.414681408867,34.1597,34.1662,34.1597,34.1662,12994.4147
2012-09-10 13:25:00,52.06,52.06,52.04,52.04,3875.5271856833465,34.1662,34.1662,34.1531,34.1531,3875.5272
2012-09-10 13:30:00,52.05,52.06,52.03,52.03,11512.595463353471,34.1597,34.1662,34.1466,34.1466,11512.5955
2012-09-10 13:35:00,52.04,52.05,52.02,52.02,7181.123902883848,34.1531,34.1597,34.14,34.14,7181.1239
2012-09-10 13:40:00,52.0,52.0,51.94,51.96,5015.388122649037,34.1269,34.1269,34.0875,34.1006,5015.3881
2012-09-10 13:45:00,51.95,51.98,51.95,51.97,5585.318591131882,34.0941,34.1137,34.0941,34.1072,5585.3186
2012-09-10 13:50:00,51.97,52.01,51.97,52.0,7751.054371366693,34.1072,34.1334,34.1072,34.1269,7751.0544
2012-09-10 13:55:00,52.0,52.0,51.96,51.96,6383.221247007865,34.1269,34.1269,34.1006,34.1006,6383.2212
2012-09-10 14:00:00,51.96,51.99,51.96,51.99,6155.249059614727,34.1006,34.1203,34.1006,34.1203,6155.2491
2012-09-10 14:05:00,51.98,51.99,51.97,51.99,5471.332497435313,34.1137,34.1203,34.1072,34.1203,5471.3325
2012-09-10 14:10:00,51.99,52.0,51.98,52.0,5129.374216345606,34.1203,34.1269,34.1137,34.1269,5129.3742
2012-09-10 14:15:00,52.0,52.02,52.0,52.01,9118.88749572552,34.1269,34.14,34.1269,34.1334,9118.8875
2012-09-10 14:20:00,52.01,52.02,52.0,52.0,6839.165621794141,34.1334,34.14,34.1269,34.1269,6839.1656
2012-09-10 14:25:00,51.99,52.01,51.99,52.01,8320.984839849538,34.1203,34.1334,34.1203,34.1334,8320.9848
2012-09-10 14:30:00,52.0,52.02,52.0,52.01,8320.984839849538,34.1269,34.14,34.1269,34.1334,8320.9848
2012-09-10 14:35:00,52.02,52.02,51.95,51.95,7067.137809187279,34.14,34.14,34.0941,34.0941,7067.1378
2012-09-10 14:40:00,51.94,51.94,51.91,51.93,15046.16436794711,34.0875,34.0875,34.0678,34.0809,15046.1644
2012-09-10 14:45:00,51.94,51.98,51.94,51.96,8320.984839849538,34.0875,34.1137,34.0875,34.1006,8320.9848
2012-09-10 14:50:00,51.94,51.95,51.91,51.93,13222.386868802008,34.0875,34.0941,34.0678,34.0809,13222.3869
2012-09-10 14:55:00,51.93,51.93,51.88,51.88,20403.51077168585,34.0809,34.0809,34.0481,34.0481,20403.5108
2012-09-10 15:00:00,51.89,51.91,51.87,51.88,11056.651088567194,34.0547,34.0678,34.0416,34.0481,11056.6511
2012-09-10 15:05:00,51.87,51.88,51.86,51.87,9346.85968311866,34.0416,34.0481,34.035,34.0416,9346.8597
2012-09-10 15:10:00,51.87,51.87,51.82,51.85,14818.192180553971,34.0416,34.0416,34.0087,34.0284,14818.1922
2012-09-10 15:15:00,51.85,51.85,51.82,51.84,10714.692807477488,34.0284,34.0284,34.0087,34.0219,10714.6928
2012-09-10 15:20:00,51.83,51.89,51.81,51.89,19491.6220221133,34.0153,34.0547,34.0022,34.0547,19491.622
2012-09-10 15:25:00,51.89,51.93,51.89,51.92,17553.85842927163,34.0547,34.0809,34.0547,34.0744,17553.8584
2012-09-10 15:30:00,51.92,51.92,51.89,51.89,18579.73327254075,34.0744,34.0744,34.0547,34.0547,18579.7333
2012-09-10 15:35:00,51.89,51.9,51.87,51.9,15616.094836429957,34.0547,34.0612,34.0416,34.0612,15616.0948
2012-09-10 15:40:00,51.9,51.91,51.85,51.87,28268.55123674912,34.0612,34.0678,34.0284,34.0416,28268.5512
2012-09-10 15:45:00,51.87,51.88,51.78,51.8,29408.41217371481,34.0416,34.0481,33.9825,33.9956,29408.4122
2012-09-10 15:50:00,51.8,51.83,51.8,51.83,30776.245298073634,33.9956,34.0153,33.9956,34.0153,30776.2453
2012-09-10 15:55:00,51.83,51.84,51.75,51.8,86629.43120939245,34.0153,34.0219,33.9628,33.9956,86629.4312
2012-09-11 09:30:00,51.64,51.8,51.61,51.68,53915.42231847715,33.8906,33.9956,33.8709,33.9169,53915.4223
2012-09-11 09:35:00,51.66,51.75,51.61,51.61,24620.99623845891,33.9037,33.9628,33.8709,33.8709,24620.9962
2012-09-11 09:40:00,51.6,51.7,51.59,51.59,15046.16436794711,33.8644,33.93,33.8578,33.8578,15046.1644
2012-09-11 09:45:00,51.59,51.61,51.53,51.61,28154.565143052547,33.8578,33.8709,33.8184,33.8709,28154.5651
2012-09-11 09:50:00,51.61,51.68,51.59,51.65,43086.74341730309,33.8709,33.9169,33.8578,33.8972,43086.7434
2012-09-11 09:55:00,51.65,51.67,51.58,51.58,13336.372962498575,33.8972,33.9103,33.8512,33.8512,13336.373
2012-09-11 10:00:00,51.58,51.61,51.56,51.58,22797.218739313805,33.8512,33.8709,33.8381,33.8512,22797.2187
2012-09-11 10:05:00,51.57,51.59,51.55,51.56,21885.32998974125,33.8447,33.8578,33.8315,33.8381,21885.33
2012-09-11 10:10:00,51.56,51.66,51.55,51.61,30320.30092328736,33.8381,33.9037,33.8315,33.8709,30320.3009
2012-09-11 10:15:00,51.62,51.63,51.58,51.59,18693.71936623732,33.8775,33.884,33.8512,33.8578,18693.7194
2012-09-11 10:20:00,51.59,51.66,51.59,51.63,10030.776245298071,33.8578,33.9037,33.8578,33.884,10030.7762
2012-09-11 10:25:00,51.64,51.66,51.62,51.63,18465.74717884418,33.8906,33.9037,33.8775,33.884,18465.7472
2012-09-11 10:30:00,51.63,51.66,51.62,51.66,11854.553744443176,33.884,33.9037,33.8775,33.9037,11854.5537
2012-09-11 10:35:00,51.64,51.68,51.62,51.62,32030.092328735893,33.8906,33.9169,33.8775,33.8775,32030.0923
2012-09-11 10:40:00,51.64,51.75,51.64,51.73,189102.929442608,33.8906,33.9628,33.8906,33.9497,189102.9294
2012-09-11 10:45:00,51.73,51.74,51.68,51.73,25190.926706941755,33.9497,33.9562,33.9169,33.9497,25190.9267
2012-09-11 10:50:00,51.73,51.78,51.73,51.77,11284.623275960334,33.9497,33.9825,33.9497,33.9759,11284.6233
2012-09-11 10:55:00,51.78,51.81,51.74,51.76,34309.81420266727,33.9825,34.0022,33.9562,33.9694,34309.8142
2012-09-11 11:00:00,51.77,51.8,51.76,51.76,37159.4665450815,33.9759,33.9956,33.9694,33.9694,37159.4665
2012-09-11 11:05:00,51.76,51.76,51.72,51.76,21201.41342756184,33.9694,33.9694,33.9431,33.9694,21201.4134
2012-09-11 11:10:00,51.76,51.8,51.73,51.79,67023.82309358258,33.9694,33.9956,33.9497,33.989,67023.8231
2012-09-11 11:15:00,51.79,51.8,51.78,51.8,27698.62076826627,33.989,33.9956,33.9825,33.9956,27698.6208
2012-09-11 11:20:00,51.8,51.82,51.8,51.82,12196.512025532886,33.9956,34.0087,33.9956,34.0087,12196.512
2012-09-11 11:25:00,51.82,51.89,51.8,51.88,25532.88498803146,34.0087,34.0547,33.9956,34.0481,25532.885
2012-09-11 11:30:00,51.88,51.88,51.81,51.82,14020.28952467799,34.0481,34.0481,34.0022,34.0087,14020.2895
2012-09-11 11:35:00,51.82,51.85,51.81,51.85,15958.053117519665,34.0087,34.0284,34.0022,34.0284,15958.0531
2012-09-11 11:40:00,51.84,51.85,51.81,51.82,15502.108742733386,34.0219,34.0284,34.0022,34.0087,15502.1087
2012-09-11 11:45:00,51.83,51.86,51.83,51.84,46050.381853413885,34.0153,34.035,34.0153,34.0219,46050.3819
2012-09-11 11:50:00,51.85,51.88,51.84,51.87,10828.678901174057,34.0284,34.0481,34.0219,34.0416,10828.6789
2012-09-11 11:55:00,51.87,51.87,51.8,51.8,18921.69155363046,34.0416,34.0416,33.9956,33.9956,18921.6916
2012-09-11 12:00:00,51.8,51.81,51.8,51.8,23595.121395189788,33.9956,34.0022,33.9956,33.9956,23595.1214
2012-09-11 12:05:00,51.8,51.8,51.75,51.75,23595.121395189788,33.9956,33.9956,33.9628,33.9628,23595.1214
2012-09-11 12:10:00,51.75,51.76,51.67,51.71,24620.99623845891,33.9628,33.9694,33.9103,33.9365,24620.9962
2012-09-11 12:15:00,51.71,51.72,51.7,51.72,7409.096090276987,33.9365,33.9431,33.93,33.9431,7409.0961
2012-09-11 12:20:00,51.71,51.72,51.7,51.7,13678.331243588282,33.9365,33.9431,33.93,33.93,13678.3312
2012-09-11 12:25:00,51.7,51.73,51.7,51.73,47190.242790379576,33.93,33.9497,33.93,33.9497,47190.2428
2012-09-11 12:30:00,51.72,51.73,51.72,51.73,24507.01014476234,33.9431,33.9497,33.9431,33.9497,24507.0101
2012-09-11 12:35:00,51.73,51.74,51.72,51.73,5015.388122649037,33.9497,33.9562,33.9431,33.9497,5015.3881
2012-09-11 12:40:00,51.74,51.78,51.73,51.78,23709.107488886355,33.9562,33.9825,33.9497,33.9825,23709.1075
2012-09-11 12:45:00,51.78,51.78,51.75,51.75,9802.804057904936,33.9825,33.9825,33.9628,33.9628,9802.8041
2012-09-11 12:50:00,51.75,51.77,51.73,51.73,12652.45640031916,33.9628,33.9759,33.9497,33.9497,12652.4564
2012-09-11 12:55:00,51.73,51.74,51.71,51.74,16869.941867092213,33.9497,33.9562,33.9365,33.9562,16869.9419
2012-09-11 13:00:00,51.73,51.77,51.72,51.73,18465.74717884418,33.9497,33.9759,33.9431,33.9497,18465.7472
2012-09-11 13:05:00,51.73,51.73,51.68,51.7,18237.77499145104,33.9497,33.9497,33.9169,33.93,18237.775
2012-09-11 13:10:00,51.69,51.7,51.66,51.7,8662.943120939246,33.9234,33.93,33.9037,33.93,8662.9431
2012-09-11 13:15:00,51.7,51.74,51.69,51.74,8434.970933546107,33.93,33.9562,33.9234,33.9562,8434.9709
2012-09-11 13:20:00,51.75,51.75,51.73,51.74,8890.915308332384,33.9628,33.9628,33.9497,33.9562,8890.9153
2012-09-11 13:25:00,51.74,51.75,51.73,51.73,7523.082183973555,33.9562,33.9628,33.9497,33.9497,7523.0822
2012-09-11 13:30:00,51.73,51.74,51.73,51.74,5357.346403738744,33.9497,33.9562,33.9497,33.9562,5357.3464
2012-09-11 13:35:00,51.74,51.76,51.73,51.74,17211.90014818192,33.9562,33.9694,33.9497,33.9562,17211.9001
2012-09-11 13:40:00,51.75,51.76,51.74,51.76,10828.678901174057,33.9628,33.9694,33.9562,33.9694,10828.6789
2012-09-11 13:45:00,51.75,51.79,51.74,51.78,22455.260458224097,33.9628,33.989,33.9562,33.9825,22455.2605
2012-09-11 13:50:00,51.78,51.79,51.77,51.78,15730.080930126524,33.9825,33.989,33.9759,33.9825,15730.0809
2012-09-11 13:55:00,51.77,51.78,51.77,51.78,12310.498119229454,33.9759,33.9825,33.9759,33.9825,12310.4981
2012-09-11 14:00:00,51.78,51.8,51.77,51.79,18351.761085147613,33.9825,33.9956,33.9759,33.989,18351.7611
2012-09-11 14:05:00,51.79,51.8,51.78,51.79,20061.552490596147,33.989,33.9956,33.9825,33.989,20061.5525
2012-09-11 14:10:00,51.79,51.8,51.73,51.74,12424.484212926023,33.989,33.9956,33.9497,33.9562,12424.4842
2012-09-11 14:15:00,51.74,51.77,51.74,51.75,10030.776245298071,33.9562,33.9759,33.9562,33.9628,10030.7762
2012-09-11 14:20:00,51.76,51.79,51.75,51.78,9916.790151601504,33.9694,33.989,33.9628,33.9825,9916.7902
2012-09-11 14:25:00,51.78,51.8,51.74,51.76,13678.331243588282,33.9825,33.9956,33.9562,33.9694,13678.3312
2012-09-11 14:30:00,51.76,51.78,51.75,51.76,14932.178274250542,33.9694,33.9825,33.9628,33.9694,14932.1783
2012-09-11 14:35:00,51.75,51.76,51.74,51.75,6383.221247007865,33.9628,33.9694,33.9562,33.9628,6383.2212
2012-09-11 14:40:00,51.76,51.76,51.74,51.76,9232.87358942209,33.9694,33.9694,33.9562,33.9694,9232.8736
2012-09-11 14:45:00,51.74,51.74,51.61,51.62,30776.245298073634,33.9562,33.9562,33.8709,33.8775,30776.2453
2012-09-11 14:50:00,51.62,51.66,51.62,51.63,24279.0379573692,33.8775,33.9037,33.8775,33.884,24279.038
2012-09-11 14:55:00,51.62,51.66,51.62,51.62,33511.91154679129,33.8775,33.9037,33.8775,33.8775,33511.9115
2012-09-11 15:00:00,51.63,51.65,51.62,51.64,14590.219993160834,33.884,33.8972,33.8775,33.8906,14590.22
2012-09-11 15:05:00,51.64,51.68,51.61,51.62,32600.02279721874,33.8906,33.9169,33.8709,33.8775,32600.0228
2012-09-11 15:10:00,51.63,51.65,51.62,51.63,11170.637182263765,33.884,33.8972,33.8775,33.884,11170.6372
2012-09-11 15:15:00,51.63,51.65,51.63,51.63,11968.539838139746,33.884,33.8972,33.884,33.884,11968.5398
2012-09-11 15:20:00,51.63,51.63,51.59,51.6,22227.28827083096,33.884,33.884,33.8578,33.8644,22227.2883
2012-09-11 15:25:00,51.59,51.63,51.58,51.63,19149.6637410236,33.8578,33.884,33.8512,33.884,19149.6637
2012-09-11 15:30:00,51.62,51.65,51.61,51.63,30776.245298073634,33.8775,33.8972,33.8709,33.884,30776.2453
2012-09-11 15:35:00,51.63,51.63,51.59,51.6,32030.092328735893,33.884,33.884,33.8578,33.8644,32030.0923
2012-09-11 15:40:00,51.6,51.62,51.59,51.62,24165.05186367264,33.8644,33.8775,33.8578,33.8775,24165.0519
2012-09-11 15:45:00,51.62,51.67,51.6,51.67,74090.96090276986,33.8775,33.9103,33.8644,33.9103,74090.9609
2012-09-11 15:50:00,51.67,51.7,51.63,51.66,84805.65371024735,33.9103,33.93,33.884,33.9037,84805.6537
2012-09-11 15:55:00,51.66,51.66,51.61,51.62,80474.18214977773,33.9037,33.9037,33.8709,33.8775,80474.1821
2012-09-12 09:30:00,50.94,50.99,50.71,50.8,159238.5728941069,33.6613,33.6943,33.5093,33.5688,159238.5729
2012-09-12 09:35:00,50.8,50.98,50.74,50.87,105095.17838823664,33.5688,33.6877,33.5291,33.615,105095.1784
2012-09-12 09:40:00,50.88,50.92,50.81,50.83,32486.03670352217,33.6217,33.6481,33.5754,33.5886,32486.0367
2012-09-12 09:45:00,50.84,50.84,50.77,50.82,59158.78262851932,33.5952,33.5952,33.549,33.582,59158.7826
2012-09-12 09:50:00,50.83,50.83,50.72,50.72,38983.2440442266,33.5886,33.5886,33.5159,33.5159,38983.244
2012-09-12 09:55:00,50.72,50.73,50.62,50.62,77396.55761997036,33.5159,33.5225,33.4498,33.4498,77396.5576
2012-09-12 10:00:00,50.63,50.66,50.59,50.62,41946.8824803374,33.4565,33.4763,33.43,33.4498,41946.8825
2012-09-12 10:05:00,50.62,50.64,50.6,50.63,25190.926706941755,33.4498,33.4631,33.4366,33.4565,25190.9267
2012-09-12 10:10:00,50.62,50.69,50.61,50.66,45708.42357232418,33.4498,33.4961,33.4432,33.4763,45708.4236
2012-09-12 10:15:00,50.66,50.67,50.6,50.61,35791.63342072268,33.4763,33.4829,33.4366,33.4432,35791.6334
2012-09-12 10:20:00,50.62,50.63,50.59,50.6,32714.00889091531,33.4498,33.4565,33.43,33.4366,32714.0089
2012-09-12 10:25:00,50.61,50.61,50.51,50.52,60298.64356548501,33.4432,33.4432,33.3772,33.3838,60298.6436
2012-09-12 10:30:00,50.51,50.56,50.51,50.52,54485.35278695999,33.3772,33.4102,33.3772,33.3838,54485.3528
2012-09-12 10:35:00,50.51,50.52,50.47,50.49,46050.381853413885,33.3772,33.3838,33.3507,33.3639,46050.3819
2012-09-12 10:40:00,50.51,50.51,50.44,50.47,67023.82309358258,33.3772,33.3772,33.3309,33.3507,67023.8231
2012-09-12 10:45:00,50.46,50.46,50.4,50.41,56081.15809871196,33.3441,33.3441,33.3045,33.3111,56081.1581
2012-09-12 10:50:00,50.42,50.44,50.37,50.43,44910.52091644819,33.3177,33.3309,33.2846,33.3243,44910.5209
2012-09-12 10:55:00,50.44,50.47,50.41,50.44,48900.034195828106,33.3309,33.3507,33.3111,33.3309,48900.0342
2012-09-12 11:00:00,50.44,50.46,50.41,50.44,43542.68779208937,33.3309,33.3441,33.3111,33.3309,43542.6878
2012-09-12 11:05:00,50.44,50.47,50.41,50.44,40579.04935597857,33.3309,33.3507,33.3111,33.3309,40579.0494
2012-09-12 11:10:00,50.44,50.45,50.42,50.43,26330.787643907443,33.3309,33.3375,33.3177,33.3243,26330.7876
2012-09-12 11:15:00,50.43,50.44,50.43,50.44,42060.86857403397,33.3243,33.3309,33.3243,33.3309,42060.8686
2012-09-12 11:20:00,50.44,50.47,50.44,50.44,40807.02154337171,33.3309,33.3507,33.3309,33.3309,40807.0215
2012-09-12 11:25:00,50.46,50.46,50.41,50.44,37159.4665450815,33.3441,33.3441,33.3111,33.3309,37159.4665
2012-09-12 11:30:00,50.44,50.47,50.43,50.43,60412.62965918158,33.3309,33.3507,33.3243,33.3243,60412.6297
2012-09-12 11:35:00,50.42,50.43,50.4,50.42,21771.343896044684,33.3177,33.3243,33.3045,33.3177,21771.3439
2012-09-12 11:40:00,50.42,50.43,50.4,50.43,20973.4412401687,33.3177,33.3243,33.3045,33.3243,20973.4412
2012-09-12 11:45:00,50.43,50.45,50.42,50.44,17553.85842927163,33.3243,33.3375,33.3177,33.3309,17553.8584
2012-09-12 11:50:00,50.44,50.44,50.42,50.42,8093.0126524564,33.3309,33.3309,33.3177,33.3177,8093.0127
2012-09-12 11:55:00,50.42,50.44,50.42,50.43,13336.372962498575,33.3177,33.3309,33.3177,33.3243,13336.373
2012-09-12 12:00:00,50.43,50.44,50.42,50.44,11626.58155705004,33.3243,33.3309,33.3177,33.3309,11626.5816
2012-09-12 12:05:00,50.43,50.44,50.41,50.41,7637.068277670124,33.3243,33.3309,33.3111,33.3111,7637.0683
2012-09-12 12:10:00,50.41,50.42,50.4,50.41,10144.762338994642,33.3111,33.3177,33.3045,33.3111,10144.7623
2012-09-12 12:15:00,50.41,50.47,50.41,50.47,23823.09358258293,33.3111,33.3507,33.3111,33.3507,23823.0936
2012-09-12 12:20:00,50.47,50.48,50.46,50.46,11398.609369656902,33.3507,33.3573,33.3441,33.3441,11398.6094
2012-09-12 12:25:00,50.47,50.48,50.44,50.44,18465.74717884418,33.3507,33.3573,33.3309,33.3309,18465.7472
2012-09-12 12:30:00,50.44,50.45,50.44,50.44,19149.6637410236,33.3309,33.3375,33.3309,33.3309,19149.6637
2012-09-12 12:35:00,50.44,50.46,50.44,50.46,17097.914054485354,33.3309,33.3441,33.3309,33.3441,17097.9141
2012-09-12 12:40:00,50.47,50.47,50.46,50.47,6953.151715490711,33.3507,33.3507,33.3441,33.3507,6953.1517
2012-09-12 12:45:00,50.47,50.49,50.44,50.44,20175.53858429272,33.3507,33.3639,33.3309,33.3309,20175.5386
2012-09-12 12:50:00,50.44,50.48,50.44,50.45,19377.635928416734,33.3309,33.3573,33.3309,33.3375,19377.6359
2012-09-12 12:55:00,50.45,50.5,50.45,50.49,27242.67639348,33.3375,33.3705,33.3375,33.3639,27242.6764
2012-09-12 13:00:00,50.5,50.53,50.49,50.5,32258.06451612904,33.3705,33.3904,33.3639,33.3705,32258.0645
2012-09-12 13:05:00,50.51,50.55,50.5,50.52,26330.787643907443,33.3772,33.4036,33.3705,33.3838,26330.7876
2012-09-12 13:10:00,50.52,50.53,50.5,50.5,29522.398267411376,33.3838,33.3904,33.3705,33.3705,29522.3983
2012-09-12 13:15:00,50.5,50.51,50.44,50.44,46734.2984155933,33.3705,33.3772,33.3309,33.3309,46734.2984
2012-09-12 13:20:00,50.44,50.46,50.42,50.44,22911.20483301037,33.3309,33.3441,33.3177,33.3309,22911.2048
2012-09-12 13:25:00,50.44,50.44,50.41,50.42,14134.27561837456,33.3309,33.3309,33.3111,33.3177,14134.2756
2012-09-12 13:30:00,50.43,50.43,50.41,50.43,22683.23264561724,33.3243,33.3243,33.3111,33.3243,22683.2326
2012-09-12 13:35:00,50.42,50.44,50.42,50.42,10942.664994870624,33.3177,33.3309,33.3177,33.3177,10942.665
2012-09-12 13:40:00,50.43,50.45,50.43,50.44,22113.30217713439,33.3243,33.3375,33.3243,33.3309,22113.3022
2012-09-12 13:45:00,50.44,50.44,50.43,50.44,30662.259204377067,33.3309,33.3309,33.3243,33.3309,30662.2592
2012-09-12 13:50:00,50.43,50.45,50.43,50.45,43656.67388578594,33.3243,33.3375,33.3243,33.3375,43656.6739
2012-09-12 13:55:00,50.45,50.46,50.44,50.44,51977.65872563548,33.3375,33.3441,33.3309,33.3309,51977.6587
2012-09-12 14:00:00,50.44,50.45,50.44,50.45,26900.71811239029,33.3309,33.3375,33.3309,33.3375,26900.7181
2012-09-12 14:05:00,50.44,50.45,50.44,50.45,7409.096090276987,33.3309,33.3375,33.3309,33.3375,7409.0961
2012-09-12 14:10:00,50.45,50.47,50.44,50.44,33283.93935939815,33.3375,33.3507,33.3309,33.3309,33283.9394
2012-09-12 14:15:00,50.44,50.45,50.42,50.44,56195.14419240853,33.3309,33.3375,33.3177,33.3309,56195.1442
2012-09-12 14:20:00,50.44,50.46,50.43,50.45,24734.98233215548,33.3309,33.3441,33.3243,33.3375,24734.9823
2012-09-12 14:25:00,50.45,50.47,50.44,50.44,19149.6637410236,33.3375,33.3507,33.3309,33.3309,19149.6637
2012-09-12 14:30:00,50.44,50.45,50.44,50.45,20631.482959078992,33.3309,33.3375,33.3309,33.3375,20631.483
2012-09-12 14:35:00,50.44,50.45,50.41,50.43,45594.43747862761,33.3309,33.3375,33.3111,33.3243,45594.4375
2012-09-12 14:40:00,50.43,50.44,50.42,50.44,15274.136555340248,33.3243,33.3309,33.3177,33.3309,15274.1366
2012-09-12 14:45:00,50.44,50.45,50.42,50.43,23823.09358258293,33.3309,33.3375,33.3177,33.3243,23823.0936
2012-09-12 14:50:00,50.44,50.45,50.43,50.44,13564.345149891711,33.3309,33.3375,33.3243,33.3309,13564.3451
2012-09-12 14:55:00,50.44,50.45,50.42,50.43,17895.816710361338,33.3309,33.3375,33.3177,33.3243,17895.8167
2012-09-12 15:00:00,50.43,50.44,50.37,50.39,58360.879972643335,33.3243,33.3309,33.2846,33.2979,58360.88
2012-09-12 15:05:00,50.38,50.41,50.37,50.38,15616.094836429957,33.2913,33.3111,33.2846,33.2913,15616.0948
2012-09-12 15:10:00,50.38,50.39,50.32,50.33,38185.34138835062,33.2913,33.2979,33.2516,33.2582,38185.3414
2012-09-12 15:15:00,50.33,50.34,50.31,50.32,14704.206086857404,33.2582,33.2648,33.245,33.2516,14704.2061
2012-09-12 15:20:00,50.33,50.35,50.31,50.34,31802.120141342755,33.2582,33.2714,33.245,33.2648,31802.1201
2012-09-12 15:25:00,50.34,50.42,50.34,50.41,28724.4956115354,33.2648,33.3177,33.2648,33.3111,28724.4956
2012-09-12 15:30:00,50.42,50.44,50.41,50.43,46050.381853413885,33.3177,33.3309,33.3111,33.3243,46050.3819
2012-09-12 15:35:00,50.44,50.44,50.43,50.44,71241.30856035564,33.3309,33.3309,33.3243,33.3309,71241.3086
2012-09-12 15:40:00,50.44,50.45,50.42,50.44,89023.1391770204,33.3309,33.3375,33.3177,33.3309,89023.1392
2012-09-12 15:45:00,50.44,50.44,50.39,50.39,51293.74216345606,33.3309,33.3309,33.2979,33.2979,51293.7422
2012-09-12 15:50:00,50.37,50.39,50.3,50.35,174854.66773053686,33.2846,33.2979,33.2384,33.2714,174854.6677
2012-09-12 15:55:00,50.35,50.37,50.34,50.36,188191.04069303547,33.2714,33.2846,33.2648,33.278,188191.0407
2012-09-13 09:30:00,50.04,50.4,50.04,50.32,48900.034195828106,33.0666,33.3045,33.0666,33.2516,48900.0342
2012-09-13 09:35:00,50.32,50.34,50.3,50.33,10486.72062008435,33.2516,33.2648,33.2384,33.2582,10486.7206
2012-09-13 09:40:00,50.36,50.4,50.32,50.33,17439.87233557506,33.278,33.3045,33.2516,33.2582,17439.8723
2012-09-13 09:45:00,50.34,50.4,50.33,50.4,32941.98107830845,33.2648,33.3045,33.2582,33.3045,32941.9811
2012-09-13 09:50:00,50.4,50.4,50.31,50.37,32144.078422432463,33.3045,33.3045,33.245,33.2846,32144.0784
2012-09-13 09:55:00,50.37,50.4,50.34,50.36,22683.23264561724,33.2846,33.3045,33.2648,33.278,22683.2326
2012-09-13 10:00:00,50.36,50.43,50.36,50.42,56651.088567194805,33.278,33.3243,33.278,33.3177,56651.0886
2012-09-13 10:05:00,50.42,50.46,50.38,50.44,30206.31482959079,33.3177,33.3441,33.2913,33.3309,30206.3148
2012-09-13 10:10:00,50.44,50.49,50.42,50.45,36019.60560811581,33.3309,33.3639,33.3177,33.3375,36019.6056
2012-09-13 10:15:00,50.45,50.51,50.45,50.49,22227.28827083096,33.3375,33.3772,33.3375,33.3639,22227.2883
2012-09-13 10:20:00,50.51,50.55,50.48,50.49,46848.28450928986,33.3772,33.4036,33.3573,33.3639,46848.2845
2012-09-13 10:25:00,50.49,50.52,50.47,50.48,16983.927960788784,33.3639,33.3838,33.3507,33.3573,16983.928
2012-09-13 10:30:00,50.48,50.52,50.47,50.49,24848.968425852046,33.3573,33.3838,33.3507,33.3639,24848.9684
2012-09-13 10:35:00,50.49,50.51,50.48,50.49,19833.58030320301,33.3639,33.3772,33.3573,33.3639,19833.5803
2012-09-13 10:40:00,50.49,50.52,50.44,50.46,29864.356548501084,33.3639,33.3838,33.3309,33.3441,29864.3565
2012-09-13 10:45:00,50.46,50.46,50.4,50.41,23253.16311410008,33.3441,33.3441,33.3045,33.3111,23253.1631
2012-09-13 10:50:00,50.41,50.44,50.4,50.41,10030.776245298071,33.3111,33.3309,33.3045,33.3111,10030.7762
2012-09-13 10:55:00,50.43,50.43,50.38,50.42,9004.901402028952,33.3243,33.3243,33.2913,33.3177,9004.9014
2012-09-13 11:00:00,50.41,50.44,50.4,50.43,46050.381853413885,33.3111,33.3309,33.3045,33.3243,46050.3819
2012-09-13 11:05:00,50.43,50.46,50.42,50.44,30434.28701698393,33.3243,33.3441,33.3177,33.3309,30434.287
2012-09-13 11:10:00,50.45,50.46,50.42,50.43,15844.067023823094,33.3375,33.3441,33.3177,33.3243,15844.067
2012-09-13 11:15:00,50.43,50.44,50.42,50.44,12082.525931836317,33.3243,33.3309,33.3177,33.3309,12082.5259
2012-09-13 11:20:00,50.44,50.44,50.4,50.43,16300.01139860937,33.3309,33.3309,33.3045,33.3243,16300.0114
2012-09-13 11:25:00,50.43,50.45,50.43,50.44,14020.28952467799,33.3243,33.3375,33.3243,33.3309,14020.2895
2012-09-13 11:30:00,50.44,50.48,50.44,50.47,16869.941867092213,33.3309,33.3573,33.3309,33.3507,16869.9419
2012-09-13 11:35:00,50.47,50.47,50.43,50.43,11626.58155705004,33.3507,33.3507,33.3243,33.3243,11626.5816
2012-09-13 11:40:00,50.44,50.45,50.44,50.44,6839.165621794141,33.3309,33.3375,33.3309,33.3309,6839.1656
2012-09-13 11:45:00,50.44,50.44,50.42,50.43,16641.969679699076,33.3309,33.3309,33.3177,33.3243,16641.9697
2012-09-13 11:50:00,50.44,50.44,50.41,50.42,12424.484212926023,33.3309,33.3309,33.3111,33.3177,12424.4842
2012-09-13 11:55:00,50.42,50.44,50.4,50.42,11626.58155705004,33.3177,33.3309,33.3045,33.3177,11626.5816
2012-09-13 12:00:00,50.44,50.44,50.42,50.44,23937.079676279493,33.3309,33.3309,33.3177,33.3309,23937.0797
2012-09-13 12:05:00,50.44,50.49,50.43,50.47,22797.218739313805,33.3309,33.3639,33.3243,33.3507,22797.2187
2012-09-13 12:10:00,50.47,50.5,50.45,50.46,12880.428587712298,33.3507,33.3705,33.3375,33.3441,12880.4286
2012-09-13 12:15:00,50.46,50.46,50.42,50.43,10030.776245298071,33.3441,33.3441,33.3177,33.3243,10030.7762
2012-09-13 12:20:00,50.44,50.47,50.43,50.44,10486.72062008435,33.3309,33.3507,33.3243,33.3309,10486.7206
2012-09-13 12:25:00,50.44,50.44,50.35,50.37,25076.940613245184,33.3309,33.3309,33.2714,33.2846,25076.9406
2012-09-13 12:30:00,50.37,50.66,50.33,50.54,51293.74216345606,33.2846,33.4763,33.2582,33.397,51293.7422
2012-09-13 12:35:00,50.54,50.59,50.41,50.53,41376.95201185456,33.397,33.43,33.3111,33.3904,41376.952
2012-09-13 12:40:00,50.55,50.69,50.54,50.58,73179.07215319731,33.4036,33.4961,33.397,33.4234,73179.0722
2012-09-13 12:45:00,50.59,50.63,50.49,50.55,21087.427333865267,33.43,33.4565,33.3639,33.4036,21087.4273
2012-09-13 12:50:00,50.57,50.59,50.49,50.54,14590.219993160834,33.4168,33.43,33.3639,33.397,14590.22
2012-09-13 12:55:00,50.54,50.59,50.52,50.58,43998.63216687564,33.397,33.43,33.3838,33.4234,43998.6322
2012-09-13 13:00:00,50.58,50.68,50.57,50.61,40921.00763706828,33.4234,33.4895,33.4168,33.4432,40921.0076
2012-09-13 13:05:00,50.6,50.63,50.57,50.57,37615.410919867776,33.4366,33.4565,33.4168,33.4168,37615.4109
2012-09-13 13:10:00,50.58,50.63,50.56,50.58,68733.61449903111,33.4234,33.4565,33.4102,33.4234,68733.6145
2012-09-13 13:15:00,50.58,50.63,50.57,50.6,41148.97982446141,33.4234,33.4565,33.4168,33.4366,41148.9798
2012-09-13 13:20:00,50.6,50.69,50.6,50.66,67023.82309358258,33.4366,33.4961,33.4366,33.4763,67023.8231
2012-09-13 13:25:00,50.65,50.73,50.65,50.72,47760.17325886242,33.4697,33.5225,33.4697,33.5159,47760.1733
2012-09-13 13:30:00,50.73,50.83,50.72,50.76,50609.82560127664,33.5225,33.5886,33.5159,33.5424,50609.8256
2012-09-13 13:35:00,50.77,50.77,50.73,50.75,36019.60560811581,33.549,33.549,33.5225,33.5357,36019.6056
2012-09-13 13:40:00,50.75,50.77,50.71,50.71,46050.381853413885,33.5357,33.549,33.5093,33.5093,46050.3819
2012-09-13 13:45:00,50.71,50.73,50.69,50.72,42288.84076142711,33.5093,33.5225,33.4961,33.5159,42288.8408
2012-09-13 13:50:00,50.72,50.8,50.71,50.77,124472.81431665336,33.5159,33.5688,33.5093,33.549,124472.8143
2012-09-13 13:55:00,50.77,50.78,50.7,50.72,98939.9293286219,33.549,33.5556,33.5027,33.5159,98939.9293
2012-09-13 14:00:00,50.72,50.8,50.7,50.78,153881.22649036816,33.5159,33.5688,33.5027,33.5556,153881.2265
2012-09-13 14:05:00,50.79,50.8,50.76,50.8,21657.35780234812,33.5622,33.5688,33.5424,33.5688,21657.3578
2012-09-13 14:10:00,50.8,50.87,50.8,50.87,18009.802804057905,33.5688,33.615,33.5688,33.615,18009.8028
2012-09-13 14:15:00,50.86,50.87,50.82,50.87,32941.98107830845,33.6084,33.615,33.582,33.615,32941.9811
2012-09-13 14:20:00,50.87,50.92,50.87,50.91,56651.088567194805,33.615,33.6481,33.615,33.6415,56651.0886
2012-09-13 14:25:00,50.93,50.95,50.85,50.87,116721.75994528669,33.6547,33.6679,33.6018,33.615,116721.7599
2012-09-13 14:30:00,50.87,50.87,50.8,50.81,113758.12150917588,33.615,33.615,33.5688,33.5754,113758.1215
2012-09-13 14:35:00,50.81,50.84,50.78,50.78,49469.96466431095,33.5754,33.5952,33.5556,33.5556,49469.9647
2012-09-13 14:40:00,50.78,50.82,50.78,50.8,34309.81420266727,33.5556,33.582,33.5556,33.5688,34309.8142
2012-09-13 14:45:00,50.8,50.85,50.79,50.81,80702.15433717087,33.5688,33.6018,33.5622,33.5754,80702.1543
2012-09-13 14:50:00,50.81,50.82,50.78,50.8,28040.57904935598,33.5754,33.582,33.5556,33.5688,28040.579
2012-09-13 14:55:00,50.8,50.81,50.77,50.81,12766.44249401573,33.5688,33.5754,33.549,33.5754,12766.4425
2012-09-13 15:00:00,50.81,50.82,50.73,50.74,49014.02028952468,33.5754,33.582,33.5225,33.5291,49014.0203
2012-09-13 15:05:00,50.74,50.8,50.73,50.79,33967.85592157757,33.5291,33.5688,33.5225,33.5622,33967.8559
2012-09-13 15:10:00,50.8,50.81,50.78,50.8,33511.91154679129,33.5688,33.5754,33.5556,33.5688,33511.9115
2012-09-13 15:15:00,50.8,50.8,50.75,50.79,25760.8571754246,33.5688,33.5688,33.5357,33.5622,25760.8572
2012-09-13 15:20:00,50.8,50.82,50.79,50.82,59842.69919069874,33.5688,33.582,33.5622,33.582,59842.6992
2012-09-13 15:25:00,50.83,50.83,50.79,50.8,64174.17075116836,33.5886,33.5886,33.5622,33.5688,64174.1708
2012-09-13 15:30:00,50.8,50.85,50.78,50.8,78422.43246323949,33.5688,33.6018,33.5556,33.5688,78422.4325
2012-09-13 15:35:00,50.8,50.8,50.79,50.79,61780.46278354041,33.5688,33.5688,33.5622,33.5622,61780.4628
2012-09-13 15:40:00,50.79,50.81,50.76,50.76,63832.21247007865,33.5622,33.5754,33.5424,33.5424,63832.2125
2012-09-13 15:45:00,50.78,50.78,50.72,50.76,53573.46403738744,33.5556,33.5556,33.5159,33.5424,53573.464
2012-09-13 15:50:00,50.78,50.8,50.65,50.65,163114.10007979028,33.5556,33.5688,33.4697,33.4697,163114.1001
2012-09-13 15:55:00,50.65,50.71,50.62,50.71,170751.16835746038,33.4697,33.5093,33.4498,33.5093,170751.1684
2012-09-14 09:30:00,50.78,50.88,50.7,50.82,76256.69668300467,33.5556,33.6217,33.5027,33.582,76256.6967
2012-09-14 09:35:00,50.8,50.87,50.73,50.77,61894.44887723698,33.5688,33.615,33.5225,33.549,61894.4489
2012-09-14 09:40:00,50.75,50.82,50.73,50.78,74888.86355864584,33.5357,33.582,33.5225,33.5556,74888.8636
2012-09-14 09:45:00,50.8,50.89,50.77,50.87,85945.51464721304,33.5688,33.6283,33.549,33.615,85945.5146
2012-09-14 09:50:00,50.87,50.99,50.83,50.95,71583.26684144535,33.615,33.6943,33.5886,33.6679,71583.2668
2012-09-14 09:55:00,50.95,50.96,50.83,50.86,23595.121395189788,33.6679,33.6745,33.5886,33.6084,23595.1214
2012-09-14 10:00:00,50.86,50.94,50.86,50.94,33739.88373418443,33.6084,33.6613,33.6084,33.6613,33739.8837
2012-09-14 10:05:00,50.94,50.96,50.91,50.93,26444.773737604013,33.6613,33.6745,33.6415,33.6547,26444.7737
2012-09-14 10:10:00,50.94,51.08,50.93,51.07,42630.79904251681,33.6613,33.7538,33.6547,33.7472,42630.799
2012-09-14 10:15:00,51.07,51.09,51.03,51.03,40579.04935597857,33.7472,33.7604,33.7208,33.7208,40579.0494
2012-09-14 10:20:00,51.05,51.08,50.97,50.97,33283.93935939815,33.734,33.7538,33.6811,33.6811,33283.9394
2012-09-14 10:25:00,50.96,50.97,50.92,50.92,25988.82936281773,33.6745,33.6811,33.6481,33.6481,25988.8294
2012-09-14 10:30:00,50.93,50.95,50.9,50.9,23367.14920779665,33.6547,33.6679,33.6349,33.6349,23367.1492
2012-09-14 10:35:00,50.91,50.92,50.88,50.88,78764.3907443292,33.6415,33.6481,33.6217,33.6217,78764.3907
2012-09-14 10:40:00,50.88,50.89,50.84,50.88,18465.74717884418,33.6217,33.6283,33.5952,33.6217,18465.7472
2012-09-14 10:45:00,50.87,50.89,50.78,50.85,169383.33523310156,33.615,33.6283,33.5556,33.6018,169383.3352
2012-09-14 10:50:00,50.86,50.9,50.82,50.87,34993.73076484669,33.6084,33.6349,33.582,33.615,34993.7308
2012-09-14 10:55:00,50.87,50.89,50.84,50.85,31460.16186025305,33.615,33.6283,33.5952,33.6018,31460.1619
2012-09-14 11:00:00,50.84,50.88,50.84,50.87,20859.45514647213,33.5952,33.6217,33.5952,33.615,20859.4551
2012-09-14 11:05:00,50.86,50.88,50.84,50.88,30890.231391770205,33.6084,33.6217,33.5952,33.6217,30890.2314
2012-09-14 11:10:00,50.88,50.94,50.88,50.92,15730.080930126524,33.6217,33.6613,33.6217,33.6481,15730.0809
2012-09-14 11:15:00,50.92,50.94,50.9,50.94,12880.428587712298,33.6481,33.6613,33.6349,33.6613,12880.4286
2012-09-14 11:20:00,50.94,51.04,50.94,51.03,19491.6220221133,33.6613,33.7274,33.6613,33.7208,19491.622
2012-09-14 11:25:00,51.03,51.09,51.01,51.04,27242.67639348,33.7208,33.7604,33.7076,33.7274,27242.6764
2012-09-14 11:30:00,51.05,51.07,51.01,51.05,11854.553744443176,33.734,33.7472,33.7076,33.734,11854.5537
2012-09-14 11:35:00,51.06,51.11,51.04,51.04,19719.59420950644,33.7406,33.7736,33.7274,33.7274,19719.5942
2012-09-14 11:40:00,51.06,51.12,51.06,51.11,8776.929214635815,33.7406,33.7802,33.7406,33.7736,8776.9292
2012-09-14 11:45:00,51.12,51.14,51.06,51.06,41490.938105551126,33.7802,33.7935,33.7406,33.7406,41490.9381
2012-09-14 11:50:00,51.06,51.09,51.03,51.05,23367.14920779665,33.7406,33.7604,33.7208,33.734,23367.1492
2012-09-14 11:55:00,51.05,51.1,51.04,51.06,28724.4956115354,33.734,33.767,33.7274,33.7406,28724.4956
2012-09-14 12:00:00,51.08,51.12,51.07,51.1,65997.94825031346,33.7538,33.7802,33.7472,33.767,65997.9483
2012-09-14 12:05:00,51.1,51.16,51.1,51.16,18123.788897754475,33.767,33.8067,33.767,33.8067,18123.7889
2012-09-14 12:10:00,51.16,51.19,51.16,51.17,16983.927960788784,33.8067,33.8265,33.8067,33.8133,16983.928
2012-09-14 12:15:00,51.16,51.21,51.16,51.19,14590.219993160834,33.8067,33.8397,33.8067,33.8265,14590.22
2012-09-14 12:20:00,51.2,51.23,51.2,51.22,12082.525931836317,33.8331,33.8529,33.8331,33.8463,12082.5259
2012-09-14 12:25:00,51.22,51.24,51.21,51.23,11626.58155705004,33.8463,33.8595,33.8397,33.8529,11626.5816
2012-09-14 12:30:00,51.22,51.22,51.2,51.21,6269.235153311296,33.8463,33.8463,33.8331,33.8397,6269.2352
2012-09-14 12:35:00,51.21,51.21,51.17,51.17,6383.221247007865,33.8397,33.8397,33.8133,33.8133,6383.2212
2012-09-14 12:40:00,51.18,51.2,51.17,51.17,12424.484212926023,33.8199,33.8331,33.8133,33.8133,12424.4842
2012-09-14 12:45:00,51.18,51.18,51.15,51.15,30320.30092328736,33.8199,33.8199,33.8001,33.8001,30320.3009
2012-09-14 12:50:00,51.15,51.16,51.14,51.15,47418.21497777271,33.8001,33.8067,33.7935,33.8001,47418.215
2012-09-14 12:55:00,51.15,51.16,51.1,51.11,20859.45514647213,33.8001,33.8067,33.767,33.7736,20859.4551
2012-09-14 13:00:00,51.12,51.13,51.1,51.11,10600.70671378092,33.7802,33.7869,33.767,33.7736,10600.7067
2012-09-14 13:05:00,51.11,51.16,51.11,51.13,16641.969679699076,33.7736,33.8067,33.7736,33.7869,16641.9697
2012-09-14 13:10:00,51.14,51.15,51.12,51.14,10144.762338994642,33.7935,33.8001,33.7802,33.7935,10144.7623
2012-09-14 13:15:00,51.12,51.12,51.1,51.1,14020.28952467799,33.7802,33.7802,33.767,33.767,14020.2895
2012-09-14 13:20:00,51.11,51.11,51.03,51.04,23481.135301493217,33.7736,33.7736,33.7208,33.7274,23481.1353
2012-09-14 13:25:00,51.04,51.06,51.0,51.0,28154.565143052547,33.7274,33.7406,33.701,33.701,28154.5651
2012-09-14 13:30:00,51.01,51.07,51.01,51.03,29864.356548501084,33.7076,33.7472,33.7076,33.7208,29864.3565
2012-09-14 13:35:00,51.04,51.06,51.0,51.05,95976.29089251113,33.7274,33.7406,33.701,33.734,95976.2909
2012-09-14 13:40:00,51.05,51.12,51.05,51.11,127550.43884646072,33.734,33.7802,33.734,33.7736,127550.4388
2012-09-14 13:45:00,51.1,51.16,51.09,51.15,23367.14920779665,33.767,33.8067,33.7604,33.8001,23367.1492
2012-09-14 13:50:00,51.16,51.16,51.13,51.16,14704.206086857404,33.8067,33.8067,33.7869,33.8067,14704.2061
2012-09-14 13:55:00,51.16,51.24,51.16,51.22,21999.31608343782,33.8067,33.8595,33.8067,33.8463,21999.3161
2012-09-14 14:00:00,51.22,51.22,51.16,51.16,15388.122649036815,33.8463,33.8463,33.8067,33.8067,15388.1226
2012-09-14 14:05:00,51.16,51.16,51.14,51.16,6611.193434401003,33.8067,33.8067,33.7935,33.8067,6611.1934
2012-09-14 14:10:00,51.16,51.19,51.13,51.14,18921.69155363046,33.8067,33.8265,33.7869,33.7935,18921.6916
2012-09-14 14:15:00,51.15,51.16,51.14,51.15,11284.623275960334,33.8001,33.8067,33.7935,33.8001,11284.6233
2012-09-14 14:20:00,51.14,51.16,51.13,51.14,20517.496865382425,33.7935,33.8067,33.7869,33.7935,20517.4969
2012-09-14 14:25:00,51.15,51.16,51.14,51.14,16641.969679699076,33.8001,33.8067,33.7935,33.7935,16641.9697
2012-09-14 14:30:00,51.14,51.16,51.13,51.14,36019.60560811581,33.7935,33.8067,33.7869,33.7935,36019.6056
2012-09-14 14:35:00,51.13,51.16,51.11,51.11,24507.01014476234,33.7869,33.8067,33.7736,33.7736,24507.0101
2012-09-14 14:40:00,51.12,51.16,51.11,51.16,22911.20483301037,33.7802,33.8067,33.7736,33.8067,22911.2048
2012-09-14 14:45:00,51.16,51.23,51.15,51.19,62122.421064630114,33.8067,33.8529,33.8001,33.8265,62122.4211
2012-09-14 14:50:00,51.19,51.23,51.19,51.22,24620.99623845891,33.8265,33.8529,33.8265,33.8463,24620.9962
2012-09-14 14:55:00,51.21,51.3,51.21,51.27,30206.31482959079,33.8397,33.8992,33.8397,33.8794,30206.3148
2012-09-14 15:00:00,51.28,51.3,51.24,51.25,14020.28952467799,33.886,33.8992,33.8595,33.8662,14020.2895
2012-09-14 15:05:00,51.25,51.27,51.23,51.23,18807.705459933888,33.8662,33.8794,33.8529,33.8529,18807.7055
2012-09-14 15:10:00,51.24,51.28,51.23,51.25,40237.091074888864,33.8595,33.886,33.8529,33.8662,40237.0911
2012-09-14 15:15:00,51.25,51.25,51.2,51.23,24051.065769976063,33.8662,33.8662,33.8331,33.8529,24051.0658
2012-09-14 15:20:00,51.24,51.26,51.18,51.18,48786.04810213154,33.8595,33.8728,33.8199,33.8199,48786.0481
2012-09-14 15:25:00,51.18,51.24,51.18,51.23,33169.95326570159,33.8199,33.8595,33.8199,33.8529,33169.9533
2012-09-14 15:30:00,51.23,51.24,51.14,51.14,60298.64356548501,33.8529,33.8595,33.7935,33.7935,60298.6436
2012-09-14 15:35:00,51.14,51.19,51.14,51.18,109540.63604240282,33.7935,33.8265,33.7935,33.8199,109540.636
2012-09-14 15:40:00,51.18,51.23,51.17,51.23,51521.71435084919,33.8199,33.8529,33.8133,33.8529,51521.7144
2012-09-14 15:45:00,51.23,51.23,51.16,51.17,103499.37307648468,33.8529,33.8529,33.8067,33.8133,103499.3731
2012-09-14 15:50:00,51.17,51.23,51.17,51.22,84463.69542915764,33.8133,33.8529,33.8133,33.8463,84463.6954
2012-09-14 15:55:00,51.22,51.28,51.2,51.28,116721.75994528669,33.8463,33.886,33.8331,33.886,116721.7599
2012-09-17 09:30:00,51.16,51.38,51.1,51.38,41376.95201185456,33.8067,33.9521,33.767,33.9521,41376.952
2012-09-17 09:35:00,51.37,51.37,51.17,51.27,36247.57779550895,33.9454,33.9454,33.8133,33.8794,36247.5778
2012-09-17 09:40:00,51.28,51.28,51.05,51.09,23139.17702040352,33.886,33.886,33.734,33.7604,23139.177
2012-09-17 09:45:00,51.09,51.2,51.09,51.2,27926.59295565941,33.7604,33.8331,33.7604,33.8331,27926.593
2012-09-17 09:50:00,51.18,51.28,51.18,51.25,14134.27561837456,33.8199,33.886,33.8199,33.8662,14134.2756
2012-09-17 09:55:00,51.26,51.27,51.19,51.2,14020.28952467799,33.8728,33.8794,33.8265,33.8331,14020.2895
2012-09-17 10:00:00,51.2,51.25,51.17,51.25,14932.178274250542,33.8331,33.8662,33.8133,33.8662,14932.1783
2012-09-17 10:05:00,51.24,51.29,51.23,51.27,16072.039211216232,33.8595,33.8926,33.8529,33.8794,16072.0392
2012-09-17 10:10:00,51.25,51.26,51.23,51.23,12538.470306622592,33.8662,33.8728,33.8529,33.8529,12538.4703
2012-09-17 10:15:00,51.23,51.26,51.22,51.24,12994.414681408867,33.8529,33.8728,33.8463,33.8595,12994.4147
2012-09-17 10:20:00,51.23,51.3,51.23,51.28,9916.790151601504,33.8529,33.8992,33.8529,33.886,9916.7902
2012-09-17 10:25:00,51.29,51.31,51.28,51.3,17895.816710361338,33.8926,33.9058,33.886,33.8992,17895.8167
2012-09-17 10:30:00,51.3,51.32,51.29,51.31,9118.88749572552,33.8992,33.9124,33.8926,33.9058,9118.8875
2012-09-17 10:35:00,51.31,51.31,51.22,51.22,23823.09358258293,33.9058,33.9058,33.8463,33.8463,23823.0936
2012-09-17 10:40:00,51.22,51.25,51.17,51.19,23709.107488886355,33.8463,33.8662,33.8133,33.8265,23709.1075
2012-09-17 10:45:00,51.19,51.21,51.16,51.17,28724.4956115354,33.8265,33.8397,33.8067,33.8133,28724.4956
2012-09-17 10:50:00,51.18,51.18,51.11,51.15,17895.816710361338,33.8199,33.8199,33.7736,33.8001,17895.8167
2012-09-17 10:55:00,51.15,51.16,51.14,51.16,10600.70671378092,33.8001,33.8067,33.7935,33.8067,10600.7067
2012-09-17 11:00:00,51.17,51.18,51.13,51.13,10372.73452638778,33.8133,33.8199,33.7869,33.7869,10372.7345
2012-09-17 11:05:00,51.14,51.16,51.11,51.16,14362.247805767696,33.7935,33.8067,33.7736,33.8067,14362.2478
2012-09-17 11:10:00,51.15,51.17,51.15,51.16,8434.970933546107,33.8001,33.8133,33.8001,33.8067,8434.9709
2012-09-17 11:15:00,51.15,51.16,51.1,51.13,8890.915308332384,33.8001,33.8067,33.767,33.7869,8890.9153
2012-09-17 11:20:00,51.14,51.16,51.1,51.1,7523.082183973555,33.7935,33.8067,33.767,33.767,7523.0822
2012-09-17 11:25:00,51.11,51.13,51.09,51.09,3647.554998290209,33.7736,33.7869,33.7604,33.7604,3647.555
2012-09-17 11:30:00,51.1,51.13,51.1,51.11,7067.137809187279,33.767,33.7869,33.767,33.7736,7067.1378
2012-09-17 11:35:00,51.12,51.15,51.12,51.13,7295.109996580417,33.7802,33.8001,33.7802,33.7869,7295.11
2012-09-17 11:40:00,51.13,51.16,51.12,51.15,10600.70671378092,33.7869,33.8067,33.7802,33.8001,10600.7067
2012-09-17 11:45:00,51.15,51.16,51.14,51.15,5813.29077852502,33.8001,33.8067,33.7935,33.8001,5813.2908
2012-09-17 11:50:00,51.16,51.18,51.15,51.16,7751.054371366693,33.8067,33.8199,33.8001,33.8067,7751.0544
2012-09-17 11:55:00,51.15,51.16,51.14,51.16,5015.388122649037,33.8001,33.8067,33.7935,33.8067,5015.3881
2012-09-17 12:00:00,51.16,51.16,51.12,51.16,8890.915308332384,33.8067,33.8067,33.7802,33.8067,8890.9153
2012-09-17 12:05:00,51.16,51.16,51.14,51.15,7523.082183973555,33.8067,33.8067,33.7935,33.8001,7523.0822
2012-09-17 12:10:00,51.15,51.16,51.12,51.12,8890.915308332384,33.8001,33.8067,33.7802,33.7802,8890.9153
2012-09-17 12:15:00,51.12,51.12,51.1,51.11,6155.249059614727,33.7802,33.7802,33.767,33.7736,6155.2491
2012-09-17 12:20:00,51.11,51.16,51.1,51.16,12652.45640031916,33.7736,33.8067,33.767,33.8067,12652.4564
2012-09-17 12:25:00,51.16,51.17,51.14,51.16,10828.678901174057,33.8067,33.8133,33.7935,33.8067,10828.6789
2012-09-17 12:30:00,51.16,51.16,51.13,51.13,5015.388122649037,33.8067,33.8067,33.7869,33.7869,5015.3881
2012-09-17 12:35:00,51.14,51.15,51.11,51.14,7067.137809187279,33.7935,33.8001,33.7736,33.7935,7067.1378
2012-09-17 12:40:00,51.13,51.15,51.13,51.13,5015.388122649037,33.7869,33.8001,33.7869,33.7869,5015.3881
2012-09-17 12:45:00,51.14,51.14,51.12,51.13,3875.5271856833465,33.7935,33.7935,33.7802,33.7869,3875.5272
2012-09-17 12:50:00,51.13,51.13,51.1,51.12,6383.221247007865,33.7869,33.7869,33.767,33.7802,6383.2212
2012-09-17 12:55:00,51.12,51.13,51.1,51.1,6725.179528097572,33.7802,33.7869,33.767,33.767,6725.1795
2012-09-17 13:00:00,51.11,51.12,51.09,51.1,6611.193434401003,33.7736,33.7802,33.7604,33.767,6611.1934
2012-09-17 13:05:00,51.1,51.12,51.1,51.11,4901.402028952468,33.767,33.7802,33.767,33.7736,4901.402
2012-09-17 13:10:00,51.12,51.15,51.11,51.11,12424.484212926023,33.7802,33.8001,33.7736,33.7736,12424.4842
2012-09-17 13:15:00,51.12,51.14,51.11,51.14,3875.5271856833465,33.7802,33.7935,33.7736,33.7935,3875.5272
2012-09-17 13:20:00,51.13,51.16,51.13,51.14,8093.0126524564,33.7869,33.8067,33.7869,33.7935,8093.0127
2012-09-17 13:25:00,51.13,51.15,51.13,51.15,4673.42984155933,33.7869,33.8001,33.7869,33.8001,4673.4298
2012-09-17 13:30:00,51.15,51.15,51.14,51.14,7067.137809187279,33.8001,33.8001,33.7935,33.7935,7067.1378
2012-09-17 13:35:00,51.14,51.16,51.14,51.16,6269.235153311296,33.7935,33.8067,33.7935,33.8067,6269.2352
2012-09-17 13:40:00,51.15,51.16,51.12,51.13,3191.6106235039324,33.8001,33.8067,33.7802,33.7869,3191.6106
2012-09-17 13:45:00,51.13,51.16,51.13,51.15,6953.151715490711,33.7869,33.8067,33.7869,33.8001,6953.1517
2012-09-17 13:50:00,51.14,51.16,51.13,51.16,13564.345149891711,33.7935,33.8067,33.7869,33.8067,13564.3451
2012-09-17 13:55:00,51.16,51.17,51.14,51.16,13222.386868802008,33.8067,33.8133,33.7935,33.8067,13222.3869
2012-09-17 14:00:00,51.15,51.15,51.13,51.14,7181.123902883848,33.8001,33.8001,33.7869,33.7935,7181.1239
2012-09-17 14:05:00,51.13,51.16,51.11,51.14,24279.0379573692,33.7869,33.8067,33.7736,33.7935,24279.038
2012-09-17 14:10:00,51.13,51.15,51.12,51.14,7409.096090276987,33.7869,33.8001,33.7802,33.7935,7409.0961
2012-09-17 14:15:00,51.15,51.22,51.12,51.21,31346.17576655648,33.8001,33.8463,33.7802,33.8397,31346.1758
2012-09-17 14:20:00,51.21,51.23,51.17,51.19,20859.45514647213,33.8397,33.8529,33.8133,33.8265,20859.4551
2012-09-17 14:25:00,51.2,51.21,51.16,51.16,12424.484212926023,33.8331,33.8397,33.8067,33.8067,12424.4842
2012-09-17 14:30:00,51.17,51.19,51.14,51.16,14362.247805767696,33.8133,33.8265,33.7935,33.8067,14362.2478
2012-09-17 14:35:00,51.15,51.19,51.14,51.16,15616.094836429957,33.8001,33.8265,33.7935,33.8067,15616.0948
2012-09-17 14:40:00,51.16,51.16,51.13,51.14,25418.89889433489,33.8067,33.8067,33.7869,33.7935,25418.8989
2012-09-17 14:45:00,51.15,51.18,51.15,51.16,15958.053117519665,33.8001,33.8199,33.8001,33.8067,15958.0531
2012-09-17 14:50:00,51.17,51.18,51.15,51.16,13450.359056195144,33.8133,33.8199,33.8001,33.8067,13450.3591
2012-09-17 14:55:00,51.16,51.16,51.12,51.12,12196.512025532886,33.8067,33.8067,33.7802,33.7802,12196.512
2012-09-17 15:00:00,51.13,51.15,51.11,51.11,13792.317337284852,33.7869,33.8001,33.7736,33.7736,13792.3173
2012-09-17 15:05:00,51.11,51.16,51.11,51.15,11740.567650746609,33.7736,33.8067,33.7736,33.8001,11740.5677
2012-09-17 15:10:00,51.15,51.16,51.12,51.12,14020.28952467799,33.8001,33.8067,33.7802,33.7802,14020.2895
2012-09-17 15:15:00,51.11,51.13,51.1,51.1,16755.955773395646,33.7736,33.7869,33.767,33.767,16755.9558
2012-09-17 15:20:00,51.09,51.12,51.09,51.1,17097.914054485354,33.7604,33.7802,33.7604,33.767,17097.9141
2012-09-17 15:25:00,51.1,51.12,51.08,51.1,18237.77499145104,33.767,33.7802,33.7538,33.767,18237.775
2012-09-17 15:30:00,51.09,51.12,51.09,51.09,26900.71811239029,33.7604,33.7802,33.7604,33.7604,26900.7181
2012-09-17 15:35:00,51.1,51.15,51.1,51.15,19263.649834720163,33.767,33.8001,33.767,33.8001,19263.6498
2012-09-17 15:40:00,51.15,51.16,51.13,51.14,20973.4412401687,33.8001,33.8067,33.7869,33.7935,20973.4412
2012-09-17 15:45:00,51.15,51.19,51.15,51.16,21543.371708651543,33.8001,33.8265,33.8001,33.8067,21543.3717
2012-09-17 15:50:00,51.17,51.23,51.16,51.19,68505.64231163797,33.8133,33.8529,33.8067,33.8265,68505.6423
2012-09-17 15:55:00,51.19,51.23,51.16,51.23,84349.70933546107,33.8265,33.8529,33.8067,33.8529,84349.7093
2012-09-18 09:30:00,51.16,51.23,51.05,51.05,30092.32873589422,33.8067,33.8529,33.734,33.734,30092.3287
2012-09-18 09:35:00,51.08,51.2,51.06,51.18,23709.107488886355,33.7538,33.8331,33.7406,33.8199,23709.1075
2012-09-18 09:40:00,51.18,51.25,51.18,51.23,16300.01139860937,33.8199,33.8662,33.8199,33.8529,16300.0114
2012-09-18 09:45:00,51.22,51.24,51.2,51.23,23595.121395189788,33.8463,33.8595,33.8331,33.8529,23595.1214
2012-09-18 09:50:00,51.23,51.29,51.23,51.27,31802.120141342755,33.8529,33.8926,33.8529,33.8794,31802.1201
2012-09-18 09:55:00,51.26,51.28,51.21,51.28,28610.509517838826,33.8728,33.886,33.8397,33.886,28610.5095
2012-09-18 10:00:00,51.28,51.31,51.23,51.26,13792.317337284852,33.886,33.9058,33.8529,33.8728,13792.3173
2012-09-18 10:05:00,51.28,51.28,51.22,51.24,24507.01014476234,33.886,33.886,33.8463,33.8595,24507.0101
2012-09-18 10:10:00,51.24,51.28,51.22,51.27,28382.537330445684,33.8595,33.886,33.8463,33.8794,28382.5373
2012-09-18 10:15:00,51.27,51.28,51.23,51.28,26558.75983130058,33.8794,33.886,33.8529,33.886,26558.7598
2012-09-18 10:20:00,51.28,51.31,51.26,51.28,28610.509517838826,33.886,33.9058,33.8728,33.886,28610.5095
2012-09-18 10:25:00,51.27,51.32,51.27,51.29,30434.28701698393,33.8794,33.9124,33.8794,33.8926,30434.287
2012-09-18 10:30:00,51.28,51.31,51.27,51.3,18009.802804057905,33.886,33.9058,33.8794,33.8992,18009.8028
2012-09-18 10:35:00,51.3,51.32,51.28,51.29,17667.844522968197,33.8992,33.9124,33.886,33.8926,17667.8445
2012-09-18 10:40:00,51.29,51.3,51.28,51.28,22683.23264561724,33.8926,33.8992,33.886,33.886,22683.2326
2012-09-18 10:45:00,51.29,51.29,51.23,51.24,24962.954519548617,33.8926,33.8926,33.8529,33.8595,24962.9545
2012-09-18 10:50:00,51.24,51.26,51.23,51.24,29180.439986321668,33.8595,33.8728,33.8529,33.8595,29180.44
2012-09-18 10:55:00,51.24,51.29,51.23,51.27,30092.32873589422,33.8595,33.8926,33.8529,33.8794,30092.3287
2012-09-18 11:00:00,51.28,51.3,51.27,51.3,18123.788897754475,33.886,33.8992,33.8794,33.8992,18123.7889
2012-09-18 11:05:00,51.3,51.3,51.27,51.29,26672.74592499715,33.8992,33.8992,33.8794,33.8926,26672.7459
2012-09-18 11:10:00,51.29,51.3,51.27,51.28,21429.385614954976,33.8926,33.8992,33.8794,33.886,21429.3856
2012-09-18 11:15:00,51.29,51.32,51.27,51.3,26102.815456514305,33.8926,33.9124,33.8794,33.8992,26102.8155
2012-09-18 11:20:00,51.3,51.31,51.3,51.3,8776.929214635815,33.8992,33.9058,33.8992,33.8992,8776.9292
2012-09-18 11:25:00,51.31,51.32,51.3,51.32,11854.553744443176,33.9058,33.9124,33.8992,33.9124,11854.5537
2012-09-18 11:30:00,51.31,51.32,51.28,51.28,26558.75983130058,33.9058,33.9124,33.886,33.886,26558.7598
2012-09-18 11:35:00,51.27,51.34,51.25,51.33,162544.1696113074,33.8794,33.9256,33.8662,33.919,162544.1696
2012-09-18 11:40:00,51.32,51.32,51.3,51.3,22911.20483301037,33.9124,33.9124,33.8992,33.8992,22911.2048
2012-09-18 11:45:00,51.3,51.31,51.3,51.3,7637.068277670124,33.8992,33.9058,33.8992,33.8992,7637.0683
2012-09-18 11:50:00,51.3,51.3,51.28,51.29,28268.55123674912,33.8992,33.8992,33.886,33.8926,28268.5512
2012-09-18 11:55:00,51.28,51.3,51.26,51.28,16869.941867092213,33.886,33.8992,33.8728,33.886,16869.9419
2012-09-18 12:00:00,51.29,51.3,51.26,51.26,17325.886241878492,33.8926,33.8992,33.8728,33.8728,17325.8862
2012-09-18 12:05:00,51.27,51.28,51.27,51.28,6155.249059614727,33.8794,33.886,33.8794,33.886,6155.2491
2012-09-18 12:10:00,51.27,51.28,51.24,51.28,22113.30217713439,33.8794,33.886,33.8595,33.886,22113.3022
2012-09-18 12:15:00,51.26,51.29,51.24,51.26,17667.844522968197,33.8728,33.8926,33.8595,33.8728,17667.8445
2012-09-18 12:20:00,51.25,51.26,51.22,51.22,23595.121395189788,33.8662,33.8728,33.8463,33.8463,23595.1214
2012-09-18 12:25:00,51.22,51.24,51.19,51.19,25418.89889433489,33.8463,33.8595,33.8265,33.8265,25418.8989
2012-09-18 12:30:00,51.18,51.19,51.15,51.15,59956.6852843953,33.8199,33.8265,33.8001,33.8001,59956.6853
2012-09-18 12:35:00,51.16,51.18,51.15,51.18,32827.99498461188,33.8067,33.8199,33.8001,33.8199,32827.995
2012-09-18 12:40:00,51.17,51.18,51.16,51.16,7067.137809187279,33.8133,33.8199,33.8067,33.8067,7067.1378
2012-09-18 12:45:00,51.16,51.2,51.16,51.19,5585.318591131882,33.8067,33.8331,33.8067,33.8265,5585.3186
2012-09-18 12:50:00,51.19,51.23,51.18,51.23,13222.386868802008,33.8265,33.8529,33.8199,33.8529,13222.3869
2012-09-18 12:55:00,51.23,51.23,51.2,51.23,16527.98358600251,33.8529,33.8529,33.8331,33.8529,16527.9836
2012-09-18 13:00:00,51.21,51.23,51.21,51.22,7295.109996580417,33.8397,33.8529,33.8397,33.8463,7295.11
2012-09-18 13:05:00,51.23,51.23,51.19,51.22,15730.080930126524,33.8529,33.8529,33.8265,33.8463,15730.0809
2012-09-18 13:10:00,51.22,51.23,51.22,51.23,11056.651088567194,33.8463,33.8529,33.8463,33.8529,11056.6511
2012-09-18 13:15:00,51.23,51.26,51.23,51.24,13906.30343098142,33.8529,33.8728,33.8529,33.8595,13906.3034
2012-09-18 13:20:00,51.24,51.25,51.23,51.24,9004.901402028952,33.8595,33.8662,33.8529,33.8595,9004.9014
2012-09-18 13:25:00,51.25,51.25,51.24,51.25,6383.221247007865,33.8662,33.8662,33.8595,33.8662,6383.2212
2012-09-18 13:30:00,51.24,51.25,51.23,51.23,15388.122649036815,33.8595,33.8662,33.8529,33.8529,15388.1226
2012-09-18 13:35:00,51.23,51.23,51.22,51.23,15388.122649036815,33.8529,33.8529,33.8463,33.8529,15388.1226
2012-09-18 13:40:00,51.23,51.23,51.22,51.23,4559.443747862761,33.8529,33.8529,33.8463,33.8529,4559.4437
2012-09-18 13:45:00,51.23,51.25,51.23,51.25,6953.151715490711,33.8529,33.8662,33.8529,33.8662,6953.1517
2012-09-18 13:50:00,51.24,51.25,51.22,51.23,17211.90014818192,33.8595,33.8662,33.8463,33.8529,17211.9001
2012-09-18 13:55:00,51.23,51.24,51.23,51.24,5813.29077852502,33.8529,33.8595,33.8529,33.8595,5813.2908
2012-09-18 14:00:00,51.24,51.26,51.21,51.22,21429.385614954976,33.8595,33.8728,33.8397,33.8463,21429.3856
2012-09-18 14:05:00,51.22,51.23,51.22,51.23,11056.651088567194,33.8463,33.8529,33.8463,33.8529,11056.6511
2012-09-18 14:10:00,51.23,51.24,51.23,51.24,10144.762338994642,33.8529,33.8595,33.8529,33.8595,10144.7623
2012-09-18 14:15:00,51.25,51.26,51.24,51.25,12880.428587712298,33.8662,33.8728,33.8595,33.8662,12880.4286
2012-09-18 14:20:00,51.24,51.26,51.23,51.24,14704.206086857404,33.8595,33.8728,33.8529,33.8595,14704.2061
2012-09-18 14:25:00,51.24,51.26,51.24,51.24,12424.484212926023,33.8595,33.8728,33.8595,33.8595,12424.4842
2012-09-18 14:30:00,51.24,51.27,51.24,51.25,16072.039211216232,33.8595,33.8794,33.8595,33.8662,16072.0392
2012-09-18 14:35:00,51.24,51.25,51.23,51.24,10372.73452638778,33.8595,33.8662,33.8529,33.8595,10372.7345
2012-09-18 14:40:00,51.25,51.26,51.24,51.25,15274.136555340248,33.8662,33.8728,33.8595,33.8662,15274.1366
2012-09-18 14:45:00,51.24,51.28,51.24,51.27,16527.98358600251,33.8595,33.886,33.8595,33.8794,16527.9836
2012-09-18 14:50:00,51.27,51.28,51.24,51.25,13450.359056195144,33.8794,33.886,33.8595,33.8662,13450.3591
2012-09-18 14:55:00,51.26,51.26,51.24,51.24,12994.414681408867,33.8728,33.8728,33.8595,33.8595,12994.4147
2012-09-18 15:00:00,51.25,51.25,51.24,51.25,13222.386868802008,33.8662,33.8662,33.8595,33.8662,13222.3869
2012-09-18 15:05:00,51.25,51.28,51.24,51.27,22569.246551920667,33.8662,33.886,33.8595,33.8794,22569.2466
2012-09-18 15:10:00,51.27,51.29,51.27,51.28,14134.27561837456,33.8794,33.8926,33.8794,33.886,14134.2756
2012-09-18 15:15:00,51.29,51.29,51.27,51.29,25760.8571754246,33.8926,33.8926,33.8794,33.8926,25760.8572
2012-09-18 15:20:00,51.29,51.3,51.27,51.28,19719.59420950644,33.8926,33.8992,33.8794,33.886,19719.5942
2012-09-18 15:25:00,51.28,51.29,51.26,51.27,26786.73201869372,33.886,33.8926,33.8728,33.8794,26786.732
2012-09-18 15:30:00,51.26,51.29,51.25,51.29,32258.06451612904,33.8728,33.8926,33.8662,33.8926,32258.0645
2012-09-18 15:35:00,51.29,51.29,51.24,51.25,29066.4538926251,33.8926,33.8926,33.8595,33.8662,29066.4539
2012-09-18 15:40:00,51.26,51.26,51.23,51.23,36361.56388920552,33.8728,33.8728,33.8529,33.8529,36361.5639
2012-09-18 15:45:00,51.23,51.25,51.21,51.25,35677.647327026105,33.8529,33.8662,33.8397,33.8662,35677.6473
2012-09-18 15:50:00,51.25,51.3,51.25,51.27,126296.59181579849,33.8662,33.8992,33.8662,33.8794,126296.5918
2012-09-18 15:55:00,51.27,51.3,51.24,51.3,141684.7144648353,33.8794,33.8992,33.8595,33.8992,141684.7145
2012-09-19 09:30:00,51.42,51.47,51.38,51.41,60412.62965918158,33.9785,34.0115,33.9521,33.9719,60412.6297
2012-09-19 09:35:00,51.43,51.46,51.42,51.42,25988.82936281773,33.9851,34.0049,33.9785,33.9785,25988.8294
2012-09-19 09:40:00,51.42,51.44,51.4,51.44,14248.261712071127,33.9785,33.9917,33.9653,33.9917,14248.2617
2012-09-19 09:45:00,51.44,51.44,51.41,51.41,33967.85592157757,33.9917,33.9917,33.9719,33.9719,33967.8559
2012-09-19 09:50:00,51.41,51.42,51.33,51.36,33853.869827881,33.9719,33.9785,33.919,33.9388,33853.8698
2012-09-19 09:55:00,51.36,51.38,51.3,51.3,40693.03544967514,33.9388,33.9521,33.8992,33.8992,40693.0354
2012-09-19 10:00:00,51.31,51.44,51.31,51.44,25646.87108172803,33.9058,33.9917,33.9058,33.9917,25646.8711
2012-09-19 10:05:00,51.44,51.44,51.38,51.39,23595.121395189788,33.9917,33.9917,33.9521,33.9587,23595.1214
2012-09-19 10:10:00,51.38,51.39,51.33,51.36,14134.27561837456,33.9521,33.9587,33.919,33.9388,14134.2756
2012-09-19 10:15:00,51.37,51.37,51.34,51.36,11512.595463353471,33.9454,33.9454,33.9256,33.9388,11512.5955
2012-09-19 10:20:00,51.34,51.37,51.3,51.36,24279.0379573692,33.9256,33.9454,33.8992,33.9388,24279.038
2012-09-19 10:25:00,51.37,51.37,51.34,51.35,5243.360310042175,33.9454,33.9454,33.9256,33.9322,5243.3603
2012-09-19 10:30:00,51.36,51.36,51.27,51.27,9574.831870511798,33.9388,33.9388,33.8794,33.8794,9574.8319
2012-09-19 10:35:00,51.27,51.33,51.26,51.32,8890.915308332384,33.8794,33.919,33.8728,33.9124,8890.9153
2012-09-19 10:40:00,51.33,51.33,51.26,51.32,69645.50324860367,33.919,33.919,33.8728,33.9124,69645.5032
2012-09-19 10:45:00,51.32,51.37,51.32,51.37,178502.2227288271,33.9124,33.9454,33.9124,33.9454,178502.2227
2012-09-19 10:50:00,51.36,51.39,51.35,51.37,25874.843269121167,33.9388,33.9587,33.9322,33.9454,25874.8433
2012-09-19 10:55:00,51.37,51.42,51.37,51.42,28268.55123674912,33.9454,33.9785,33.9454,33.9785,28268.5512
2012-09-19 11:00:00,51.42,51.42,51.37,51.39,36703.522170295226,33.9785,33.9785,33.9454,33.9587,36703.5222
2012-09-19 11:05:00,51.38,51.43,51.38,51.4,19377.635928416734,33.9521,33.9851,33.9521,33.9653,19377.6359
2012-09-19 11:10:00,51.39,51.4,51.37,51.38,9688.817964208369,33.9587,33.9653,33.9454,33.9521,9688.818
2012-09-19 11:15:00,51.38,51.43,51.37,51.43,13450.359056195144,33.9521,33.9851,33.9454,33.9851,13450.3591
2012-09-19 11:20:00,51.44,51.47,51.43,51.45,26216.80155021088,33.9917,34.0115,33.9851,33.9983,26216.8016
2012-09-19 11:25:00,51.46,51.47,51.44,51.44,16641.969679699076,34.0049,34.0115,33.9917,33.9917,16641.9697
2012-09-19 11:30:00,51.44,51.47,51.44,51.46,43656.67388578594,33.9917,34.0115,33.9917,34.0049,43656.6739
2012-09-19 11:35:00,51.46,51.48,51.44,51.46,24165.05186367264,34.0049,34.0181,33.9917,34.0049,24165.0519
2012-09-19 11:40:00,51.45,51.47,51.44,51.45,15958.053117519665,33.9983,34.0115,33.9917,33.9983,15958.0531
2012-09-19 11:45:00,51.44,51.48,51.44,51.48,13906.30343098142,33.9917,34.0181,33.9917,34.0181,13906.3034
2012-09-19 11:50:00,51.48,51.49,51.47,51.48,10486.72062008435,34.0181,34.0247,34.0115,34.0181,10486.7206
2012-09-19 11:55:00,51.48,51.48,51.46,51.46,20175.53858429272,34.0181,34.0181,34.0049,34.0049,20175.5386
2012-09-19 12:00:00,51.45,51.46,51.42,51.42,14932.178274250542,33.9983,34.0049,33.9785,33.9785,14932.1783
2012-09-19 12:05:00,51.43,51.46,51.43,51.45,10942.664994870624,33.9851,34.0049,33.9851,33.9983,10942.665
2012-09-19 12:10:00,51.44,51.46,51.44,51.45,8662.943120939246,33.9917,34.0049,33.9917,33.9983,8662.9431
2012-09-19 12:15:00,51.45,51.45,51.43,51.44,9802.804057904936,33.9983,33.9983,33.9851,33.9917,9802.8041
2012-09-19 12:20:00,51.43,51.44,51.42,51.42,14476.233899464263,33.9851,33.9917,33.9785,33.9785,14476.2339
2012-09-19 12:25:00,51.42,51.46,51.42,51.45,16527.98358600251,33.9785,34.0049,33.9785,33.9983,16527.9836
2012-09-19 12:30:00,51.45,51.47,51.44,51.46,21543.371708651543,33.9983,34.0115,33.9917,34.0049,21543.3717
2012-09-19 12:35:00,51.45,51.46,51.44,51.46,11398.609369656902,33.9983,34.0049,33.9917,34.0049,11398.6094
2012-09-19 12:40:00,51.45,51.46,51.44,51.45,5243.360310042175,33.9983,34.0049,33.9917,33.9983,5243.3603
2012-09-19 12:45:00,51.44,51.46,51.44,51.45,15046.16436794711,33.9917,34.0049,33.9917,33.9983,15046.1644
2012-09-19 12:50:00,51.44,51.46,51.44,51.46,7181.123902883848,33.9917,34.0049,33.9917,34.0049,7181.1239
2012-09-19 12:55:00,51.45,51.47,51.44,51.46,9346.85968311866,33.9983,34.0115,33.9917,34.0049,9346.8597
2012-09-19 13:00:00,51.47,51.49,51.46,51.49,6725.179528097572,34.0115,34.0247,34.0049,34.0247,6725.1795
2012-09-19 13:05:00,51.49,51.5,51.45,51.47,12880.428587712298,34.0247,34.0314,33.9983,34.0115,12880.4286
2012-09-19 13:10:00,51.46,51.5,51.46,51.5,6611.193434401003,34.0049,34.0314,34.0049,34.0314,6611.1934
2012-09-19 13:15:00,51.49,51.5,51.47,51.49,19035.677647327026,34.0247,34.0314,34.0115,34.0247,19035.6776
2012-09-19 13:20:00,51.48,51.5,51.48,51.49,6839.165621794141,34.0181,34.0314,34.0181,34.0247,6839.1656
2012-09-19 13:25:00,51.49,51.49,51.47,51.47,8206.998746152969,34.0247,34.0247,34.0115,34.0115,8206.9987
2012-09-19 13:30:00,51.47,51.5,51.47,51.49,11626.58155705004,34.0115,34.0314,34.0115,34.0247,11626.5816
2012-09-19 13:35:00,51.49,51.49,51.45,51.45,20859.45514647213,34.0247,34.0247,33.9983,33.9983,20859.4551
2012-09-19 13:40:00,51.44,51.47,51.44,51.47,11170.637182263765,33.9917,34.0115,33.9917,34.0115,11170.6372
2012-09-19 13:45:00,51.48,51.48,51.46,51.47,5813.29077852502,34.0181,34.0181,34.0049,34.0115,5813.2908
2012-09-19 13:50:00,51.47,51.49,51.47,51.49,14818.192180553971,34.0115,34.0247,34.0115,34.0247,14818.1922
2012-09-19 13:55:00,51.49,51.51,51.48,51.5,7751.054371366693,34.0247,34.038,34.0181,34.0314,7751.0544
2012-09-19 14:00:00,51.51,51.52,51.48,51.48,11854.553744443176,34.038,34.0446,34.0181,34.0181,11854.5537
2012-09-19 14:05:00,51.49,51.5,51.48,51.49,9346.85968311866,34.0247,34.0314,34.0181,34.0247,9346.8597
2012-09-19 14:10:00,51.49,51.49,51.44,51.45,26102.815456514305,34.0247,34.0247,33.9917,33.9983,26102.8155
2012-09-19 14:15:00,51.45,51.48,51.44,51.48,12880.428587712298,33.9983,34.0181,33.9917,34.0181,12880.4286
2012-09-19 14:20:00,51.48,51.49,51.47,51.48,6611.193434401003,34.0181,34.0247,34.0115,34.0181,6611.1934
2012-09-19 14:25:00,51.49,51.52,51.48,51.5,20859.45514647213,34.0247,34.0446,34.0181,34.0314,20859.4551
2012-09-19 14:30:00,51.5,51.5,51.48,51.48,27698.62076826627,34.0314,34.0314,34.0181,34.0181,27698.6208
2012-09-19 14:35:00,51.48,51.49,51.45,51.46,18123.788897754475,34.0181,34.0247,33.9983,34.0049,18123.7889
2012-09-19 14:40:00,51.45,51.46,51.44,51.46,28154.565143052547,33.9983,34.0049,33.9917,34.0049,28154.5651
2012-09-19 14:45:00,51.46,51.46,51.44,51.45,23139.17702040352,34.0049,34.0049,33.9917,33.9983,23139.177
2012-09-19 14:50:00,51.45,51.45,51.44,51.45,6269.235153311296,33.9983,33.9983,33.9917,33.9983,6269.2352
2012-09-19 14:55:00,51.45,51.46,51.44,51.44,45366.46529123447,33.9983,34.0049,33.9917,33.9917,45366.4653
2012-09-19 15:00:00,51.44,51.44,51.42,51.43,52547.58919411832,33.9917,33.9917,33.9785,33.9851,52547.5892
2012-09-19 15:05:00,51.43,51.43,51.38,51.39,43428.7016983928,33.9851,33.9851,33.9521,33.9587,43428.7017
2012-09-19 15:10:00,51.39,51.42,51.38,51.42,33169.95326570159,33.9587,33.9785,33.9521,33.9785,33169.9533
2012-09-19 15:15:00,51.42,51.42,51.41,51.42,12082.525931836317,33.9785,33.9785,33.9719,33.9785,12082.5259
2012-09-19 15:20:00,51.41,51.42,51.39,51.39,20745.469052775563,33.9719,33.9785,33.9587,33.9587,20745.4691
2012-09-19 15:25:00,51.39,51.4,51.38,51.39,12424.484212926023,33.9587,33.9653,33.9521,33.9587,12424.4842
2012-09-19 15:30:00,51.38,51.38,51.36,51.37,32941.98107830845,33.9521,33.9521,33.9388,33.9454,32941.9811
2012-09-19 15:35:00,51.37,51.37,51.34,51.34,33511.91154679129,33.9454,33.9454,33.9256,33.9256,33511.9115
2012-09-19 15:40:00,51.35,51.36,51.33,51.34,43770.6599794825,33.9322,33.9388,33.919,33.9256,43770.66
2012-09-19 15:45:00,51.34,51.35,51.31,51.33,62008.43497093354,33.9256,33.9322,33.9058,33.919,62008.435
2012-09-19 15:50:00,51.33,51.33,51.3,51.3,45936.395759717314,33.919,33.919,33.8992,33.8992,45936.3958
2012-09-19 15:55:00,51.3,51.33,51.28,51.28,87085.37558417874,33.8992,33.919,33.886,33.886,87085.3756
2012-09-20 09:30:00,51.13,51.3,51.05,51.3,52319.61700672518,33.7869,33.8992,33.734,33.8992,52319.617
2012-09-20 09:35:00,51.27,51.37,51.27,51.37,19491.6220221133,33.8794,33.9454,33.8794,33.9454,19491.622
2012-09-20 09:40:00,51.38,51.38,51.26,51.28,19149.6637410236,33.9521,33.9521,33.8728,33.886,19149.6637
2012-09-20 09:45:00,51.28,51.31,51.24,51.25,13564.345149891711,33.886,33.9058,33.8595,33.8662,13564.3451
2012-09-20 09:50:00,51.23,51.27,51.23,51.25,16186.0253049128,33.8529,33.8794,33.8529,33.8662,16186.0253
2012-09-20 09:55:00,51.25,51.3,51.25,51.27,12994.414681408867,33.8662,33.8992,33.8662,33.8794,12994.4147
2012-09-20 10:00:00,51.28,51.36,51.28,51.36,25304.91280063832,33.886,33.9388,33.886,33.9388,25304.9128
2012-09-20 10:05:00,51.36,51.37,51.33,51.37,131653.93821953723,33.9388,33.9454,33.919,33.9454,131653.9382
2012-09-20 10:10:00,51.37,51.46,51.36,51.44,57335.00512937421,33.9454,34.0049,33.9388,33.9917,57335.0051
2012-09-20 10:15:00,51.44,51.44,51.4,51.41,42744.78513621338,33.9917,33.9917,33.9653,33.9719,42744.7851
2012-09-20 10:20:00,51.39,51.42,51.38,51.39,26900.71811239029,33.9587,33.9785,33.9521,33.9587,26900.7181
2012-09-20 10:25:00,51.39,51.43,51.38,51.43,42060.86857403397,33.9587,33.9851,33.9521,33.9851,42060.8686
2012-09-20 10:30:00,51.42,51.46,51.41,51.46,40123.10498119229,33.9785,34.0049,33.9719,34.0049,40123.105
2012-09-20 10:35:00,51.45,51.46,51.44,51.45,73179.07215319731,33.9983,34.0049,33.9917,33.9983,73179.0722
2012-09-20 10:40:00,51.45,51.47,51.39,51.41,252935.14191268667,33.9983,34.0115,33.9587,33.9719,252935.1419
2012-09-20 10:45:00,51.41,51.42,51.39,51.41,92442.72198791748,33.9719,33.9785,33.9587,33.9719,92442.722
2012-09-20 10:50:00,51.4,51.41,51.33,51.35,30206.31482959079,33.9653,33.9719,33.919,33.9322,30206.3148
2012-09-20 10:55:00,51.36,51.41,51.35,51.37,26216.80155021088,33.9388,33.9719,33.9322,33.9454,26216.8016
2012-09-20 11:00:00,51.37,51.42,51.37,51.38,22341.27436452753,33.9454,33.9785,33.9454,33.9521,22341.2744
2012-09-20 11:05:00,51.37,51.37,51.34,51.36,15274.136555340248,33.9454,33.9454,33.9256,33.9388,15274.1366
2012-09-20 11:10:00,51.37,51.37,51.34,51.34,11056.651088567194,33.9454,33.9454,33.9256,33.9256,11056.6511
2012-09-20 11:15:00,51.35,51.35,51.32,51.35,7751.054371366693,33.9322,33.9322,33.9124,33.9322,7751.0544
2012-09-20 11:20:00,51.35,51.37,51.33,51.37,15616.094836429957,33.9322,33.9454,33.919,33.9454,15616.0948
2012-09-20 11:25:00,51.37,51.4,51.35,51.36,14476.233899464263,33.9454,33.9653,33.9322,33.9388,14476.2339
2012-09-20 11:30:00,51.35,51.37,51.34,51.37,7409.096090276987,33.9322,33.9454,33.9256,33.9454,7409.0961
2012-09-20 11:35:00,51.37,51.39,51.37,51.39,15844.067023823094,33.9454,33.9587,33.9454,33.9587,15844.067
2012-09-20 11:40:00,51.39,51.39,51.37,51.38,8662.943120939246,33.9587,33.9587,33.9454,33.9521,8662.9431
2012-09-20 11:45:00,51.39,51.41,51.37,51.37,11740.567650746609,33.9587,33.9719,33.9454,33.9454,11740.5677
2012-09-20 11:50:00,51.37,51.4,51.37,51.4,7295.109996580417,33.9454,33.9653,33.9454,33.9653,7295.11
2012-09-20 11:55:00,51.4,51.42,51.39,51.4,9004.901402028952,33.9653,33.9785,33.9587,33.9653,9004.9014
2012-09-20 12:00:00,51.41,51.43,51.39,51.39,19149.6637410236,33.9719,33.9851,33.9587,33.9587,19149.6637
2012-09-20 12:05:00,51.4,51.4,51.32,51.34,10714.692807477488,33.9653,33.9653,33.9124,33.9256,10714.6928
2012-09-20 12:10:00,51.34,51.35,51.33,51.35,11512.595463353471,33.9256,33.9322,33.919,33.9322,11512.5955
2012-09-20 12:15:00,51.36,51.37,51.34,51.37,6041.262965918158,33.9388,33.9454,33.9256,33.9454,6041.263
2012-09-20 12:20:00,51.37,51.37,51.33,51.35,73749.00262168015,33.9454,33.9454,33.919,33.9322,73749.0026
2012-09-20 12:25:00,51.35,51.36,51.34,51.35,7979.026558759831,33.9322,33.9388,33.9256,33.9322,7979.0266
2012-09-20 12:30:00,51.34,51.37,51.33,51.37,10486.72062008435,33.9256,33.9454,33.919,33.9454,10486.7206
2012-09-20 12:35:00,51.37,51.37,51.37,51.37,2279.7218739313803,33.9454,33.9454,33.9454,33.9454,2279.7219
2012-09-20 12:40:00,51.37,51.39,51.37,51.38,13336.372962498575,33.9454,33.9587,33.9454,33.9521,13336.373
2012-09-20 12:45:00,51.37,51.39,51.31,51.31,14476.233899464263,33.9454,33.9587,33.9058,33.9058,14476.2339
2012-09-20 12:50:00,51.32,51.37,51.31,51.36,10828.678901174057,33.9124,33.9454,33.9058,33.9388,10828.6789
2012-09-20 12:55:00,51.36,51.37,51.33,51.37,8548.957027242677,33.9388,33.9454,33.919,33.9454,8548.957
2012-09-20 13:00:00,51.37,51.37,51.33,51.34,10942.664994870624,33.9454,33.9454,33.919,33.9256,10942.665
2012-09-20 13:05:00,51.35,51.37,51.35,51.36,13792.317337284852,33.9322,33.9454,33.9322,33.9388,13792.3173
2012-09-20 13:10:00,51.36,51.36,51.33,51.36,6041.262965918158,33.9388,33.9388,33.919,33.9388,6041.263
2012-09-20 13:15:00,51.36,51.36,51.33,51.35,16072.039211216232,33.9388,33.9388,33.919,33.9322,16072.0392
2012-09-20 13:20:00,51.35,51.35,51.34,51.34,3077.624529807364,33.9322,33.9322,33.9256,33.9256,3077.6245
2012-09-20 13:25:00,51.34,51.37,51.34,51.37,5471.332497435313,33.9256,33.9454,33.9256,33.9454,5471.3325
2012-09-20 13:30:00,51.37,51.39,51.37,51.39,7295.109996580417,33.9454,33.9587,33.9454,33.9587,7295.11
2012-09-20 13:35:00,51.39,51.44,51.39,51.42,17895.816710361338,33.9587,33.9917,33.9587,33.9785,17895.8167
2012-09-20 13:40:00,51.41,51.42,51.4,51.41,8776.929214635815,33.9719,33.9785,33.9653,33.9719,8776.9292
2012-09-20 13:45:00,51.42,51.42,51.38,51.39,15160.15046164368,33.9785,33.9785,33.9521,33.9587,15160.1505
2012-09-20 13:50:00,51.39,51.4,51.36,51.37,16186.0253049128,33.9587,33.9653,33.9388,33.9454,16186.0253
2012-09-20 13:55:00,51.37,51.37,51.36,51.37,12652.45640031916,33.9454,33.9454,33.9388,33.9454,12652.4564
2012-09-20 14:00:00,51.37,51.37,51.36,51.37,6497.2073407044345,33.9454,33.9454,33.9388,33.9454,6497.2073
2012-09-20 14:05:00,51.37,51.37,51.37,51.37,10144.762338994642,33.9454,33.9454,33.9454,33.9454,10144.7623
2012-09-20 14:10:00,51.37,51.38,51.37,51.37,27356.662487176563,33.9454,33.9521,33.9454,33.9454,27356.6625
2012-09-20 14:15:00,51.37,51.38,51.35,51.36,15046.16436794711,33.9454,33.9521,33.9322,33.9388,15046.1644
2012-09-20 14:20:00,51.35,51.37,51.34,51.37,9118.88749572552,33.9322,33.9454,33.9256,33.9454,9118.8875
2012-09-20 14:25:00,51.37,51.39,51.37,51.37,35221.70295223983,33.9454,33.9587,33.9454,33.9454,35221.703
2012-09-20 14:30:00,51.37,51.41,51.36,51.41,12994.414681408867,33.9454,33.9719,33.9388,33.9719,12994.4147
2012-09-20 14:35:00,51.41,51.41,51.39,51.39,12196.512025532886,33.9719,33.9719,33.9587,33.9587,12196.512
2012-09-20 14:40:00,51.4,51.41,51.39,51.39,10714.692807477488,33.9653,33.9719,33.9587,33.9587,10714.6928
2012-09-20 14:45:00,51.39,51.42,51.39,51.41,14704.206086857404,33.9587,33.9785,33.9587,33.9719,14704.2061
2012-09-20 14:50:00,51.41,51.42,51.4,51.41,9574.831870511798,33.9719,33.9785,33.9653,33.9719,9574.8319
2012-09-20 14:55:00,51.42,51.44,51.41,51.44,16641.969679699076,33.9785,33.9917,33.9719,33.9917,16641.9697
2012-09-20 15:00:00,51.44,51.44,51.41,51.42,12196.512025532886,33.9917,33.9917,33.9719,33.9785,12196.512
2012-09-20 15:05:00,51.42,51.43,51.37,51.38,47190.242790379576,33.9785,33.9851,33.9454,33.9521,47190.2428
2012-09-20 15:10:00,51.38,51.38,51.36,51.37,13564.345149891711,33.9521,33.9521,33.9388,33.9454,13564.3451
2012-09-20 15:15:00,51.37,51.38,51.37,51.37,13792.317337284852,33.9454,33.9521,33.9454,33.9454,13792.3173
2012-09-20 15:20:00,51.38,51.41,51.37,51.38,34081.84201527414,33.9521,33.9719,33.9454,33.9521,34081.842
2012-09-20 15:25:00,51.39,51.43,51.37,51.42,17325.886241878492,33.9587,33.9851,33.9454,33.9785,17325.8862
2012-09-20 15:30:00,51.42,51.44,51.41,51.44,12310.498119229454,33.9785,33.9917,33.9719,33.9917,12310.4981
2012-09-20 15:35:00,51.44,51.44,51.41,51.42,27470.64858087313,33.9917,33.9917,33.9719,33.9785,27470.6486
2012-09-20 15:40:00,51.42,51.43,51.39,51.4,28610.509517838826,33.9785,33.9851,33.9587,33.9653,28610.5095
2012-09-20 15:45:00,51.41,51.41,51.37,51.39,57335.00512937421,33.9719,33.9719,33.9454,33.9587,57335.0051
2012-09-20 15:50:00,51.39,51.4,51.37,51.37,99395.8737034082,33.9587,33.9653,33.9454,33.9454,99395.8737
2012-09-20 15:55:00,51.37,51.46,51.37,51.44,174854.66773053686,33.9454,34.0049,33.9454,33.9917,174854.6677
2012-09-21 09:30:00,51.66,51.7,51.46,51.63,1228884.0761427106,34.1371,34.1635,34.0049,34.1173,1228884.0761
2012-09-21 09:35:00,51.6,51.61,51.52,51.54,25076.940613245184,34.0974,34.104,34.0446,34.0578,25076.9406
2012-09-21 09:40:00,51.54,51.59,51.47,51.51,29066.4538926251,34.0578,34.0908,34.0115,34.038,29066.4539
2012-09-21 09:45:00,51.5,51.64,51.5,51.62,24165.05186367264,34.0314,34.1239,34.0314,34.1106,24165.0519
2012-09-21 09:50:00,51.62,51.69,51.6,51.69,21885.32998974125,34.1106,34.1569,34.0974,34.1569,21885.33
2012-09-21 09:55:00,51.69,51.76,51.69,51.75,24620.99623845891,34.1569,34.2032,34.1569,34.1966,24620.9962
2012-09-21 10:00:00,51.75,51.79,51.73,51.77,33511.91154679129,34.1966,34.223,34.1833,34.2098,33511.9115
2012-09-21 10:05:00,51.76,51.8,51.76,51.8,12196.512025532886,34.2032,34.2296,34.2032,34.2296,12196.512
2012-09-21 10:10:00,51.8,51.84,51.77,51.82,40009.11888749572,34.2296,34.256,34.2098,34.2428,40009.1189
2012-09-21 10:15:00,51.83,51.86,51.82,51.85,23481.135301493217,34.2494,34.2692,34.2428,34.2626,23481.1353
2012-09-21 10:20:00,51.84,51.89,51.83,51.86,20175.53858429272,34.256,34.2891,34.2494,34.2692,20175.5386
2012-09-21 10:25:00,51.87,51.92,51.87,51.89,27698.62076826627,34.2758,34.3089,34.2758,34.2891,27698.6208
2012-09-21 10:30:00,51.89,51.91,51.87,51.87,23367.14920779665,34.2891,34.3023,34.2758,34.2758,23367.1492
2012-09-21 10:35:00,51.87,51.87,51.82,51.82,16300.01139860937,34.2758,34.2758,34.2428,34.2428,16300.0114
2012-09-21 10:40:00,51.82,51.83,51.8,51.81,25418.89889433489,34.2428,34.2494,34.2296,34.2362,25418.8989
2012-09-21 10:45:00,51.81,51.82,51.77,51.79,20061.552490596147,34.2362,34.2428,34.2098,34.223,20061.5525
2012-09-21 10:50:00,51.79,51.8,51.75,51.75,18693.71936623732,34.223,34.2296,34.1966,34.1966,18693.7194
2012-09-21 10:55:00,51.75,51.77,51.74,51.76,36475.549982902085,34.1966,34.2098,34.1899,34.2032,36475.55
2012-09-21 11:00:00,51.76,51.77,51.74,51.77,11968.539838139746,34.2032,34.2098,34.1899,34.2098,11968.5398
2012-09-21 11:05:00,51.76,51.77,51.74,51.74,17211.90014818192,34.2032,34.2098,34.1899,34.1899,17211.9001
2012-09-21 11:10:00,51.75,51.77,51.73,51.75,17211.90014818192,34.1966,34.2098,34.1833,34.1966,17211.9001
2012-09-21 11:15:00,51.75,51.78,51.75,51.77,16983.927960788784,34.1966,34.2164,34.1966,34.2098,16983.928
2012-09-21 11:20:00,51.76,51.77,51.75,51.76,15046.16436794711,34.2032,34.2098,34.1966,34.2032,15046.1644
2012-09-21 11:25:00,51.76,51.77,51.75,51.75,12310.498119229454,34.2032,34.2098,34.1966,34.1966,12310.4981
2012-09-21 11:30:00,51.75,51.76,51.74,51.74,19719.59420950644,34.1966,34.2032,34.1899,34.1899,19719.5942
2012-09-21 11:35:00,51.74,51.74,51.72,51.73,12310.498119229454,34.1899,34.1899,34.1767,34.1833,12310.4981
2012-09-21 11:40:00,51.73,51.73,51.69,51.7,10942.664994870624,34.1833,34.1833,34.1569,34.1635,10942.665
2012-09-21 11:45:00,51.69,51.72,51.69,51.71,10828.678901174057,34.1569,34.1767,34.1569,34.1701,10828.6789
2012-09-21 11:50:00,51.71,51.73,51.71,51.73,11854.553744443176,34.1701,34.1833,34.1701,34.1833,11854.5537
2012-09-21 11:55:00,51.73,51.73,51.71,51.73,11968.539838139746,34.1833,34.1833,34.1701,34.1833,11968.5398
2012-09-21 12:00:00,51.72,51.73,51.71,51.73,17097.914054485354,34.1767,34.1833,34.1701,34.1833,17097.9141
2012-09-21 12:05:00,51.73,51.73,51.72,51.72,17667.844522968197,34.1833,34.1833,34.1767,34.1767,17667.8445
2012-09-21 12:10:00,51.72,51.73,51.72,51.72,5471.332497435313,34.1767,34.1833,34.1767,34.1767,5471.3325
2012-09-21 12:15:00,51.72,51.73,51.71,51.72,10600.70671378092,34.1767,34.1833,34.1701,34.1767,10600.7067
2012-09-21 12:20:00,51.71,51.71,51.68,51.68,20061.552490596147,34.1701,34.1701,34.1503,34.1503,20061.5525
2012-09-21 12:25:00,51.69,51.72,51.67,51.68,26102.815456514305,34.1569,34.1767,34.1437,34.1503,26102.8155
2012-09-21 12:30:00,51.67,51.68,51.66,51.66,3989.513279379916,34.1437,34.1503,34.1371,34.1371,3989.5133
2012-09-21 12:35:00,51.66,51.66,51.61,51.63,23367.14920779665,34.1371,34.1371,34.104,34.1173,23367.1492
2012-09-21 12:40:00,51.63,51.66,51.63,51.64,7979.026558759831,34.1173,34.1371,34.1173,34.1239,7979.0266
2012-09-21 12:45:00,51.64,51.66,51.63,51.64,17439.87233557506,34.1239,34.1371,34.1173,34.1239,17439.8723
2012-09-21 12:50:00,51.65,51.65,51.64,51.64,6611.193434401003,34.1305,34.1305,34.1239,34.1239,6611.1934
2012-09-21 12:55:00,51.64,51.65,51.62,51.62,8890.915308332384,34.1239,34.1305,34.1106,34.1106,8890.9153
2012-09-21 13:00:00,51.62,51.63,51.61,51.61,7409.096090276987,34.1106,34.1173,34.104,34.104,7409.0961
2012-09-21 13:05:00,51.61,51.62,51.6,51.61,6269.235153311296,34.104,34.1106,34.0974,34.104,6269.2352
2012-09-21 13:10:00,51.61,51.62,51.59,51.59,12994.414681408867,34.104,34.1106,34.0908,34.0908,12994.4147
2012-09-21 13:15:00,51.6,51.6,51.59,51.59,7523.082183973555,34.0974,34.0974,34.0908,34.0908,7523.0822
2012-09-21 13:20:00,51.59,51.6,51.59,51.59,8548.957027242677,34.0908,34.0974,34.0908,34.0908,8548.957
2012-09-21 13:25:00,51.59,51.6,51.59,51.6,9688.817964208369,34.0908,34.0974,34.0908,34.0974,9688.818
2012-09-21 13:30:00,51.59,51.59,51.59,51.59,12766.44249401573,34.0908,34.0908,34.0908,34.0908,12766.4425
2012-09-21 13:35:00,51.59,51.61,51.59,51.61,9460.84577681523,34.0908,34.104,34.0908,34.104,9460.8458
2012-09-21 13:40:00,51.61,51.64,51.61,51.64,13108.400775105438,34.104,34.1239,34.104,34.1239,13108.4008
2012-09-21 13:45:00,51.63,51.65,51.62,51.65,17781.830616664767,34.1173,34.1305,34.1106,34.1305,17781.8306
2012-09-21 13:50:00,51.64,51.65,51.64,51.65,2735.6662487176563,34.1239,34.1305,34.1239,34.1305,2735.6662
2012-09-21 13:55:00,51.64,51.64,51.63,51.64,15502.108742733386,34.1239,34.1239,34.1173,34.1239,15502.1087
2012-09-21 14:00:00,51.63,51.64,51.62,51.64,8776.929214635815,34.1173,34.1239,34.1106,34.1239,8776.9292
2012-09-21 14:05:00,51.63,51.64,51.62,51.63,8434.970933546107,34.1173,34.1239,34.1106,34.1173,8434.9709
2012-09-21 14:10:00,51.62,51.63,51.62,51.63,5585.318591131882,34.1106,34.1173,34.1106,34.1173,5585.3186
2012-09-21 14:15:00,51.62,51.63,51.59,51.6,25304.91280063832,34.1106,34.1173,34.0908,34.0974,25304.9128
2012-09-21 14:20:00,51.59,51.6,51.55,51.55,21429.385614954976,34.0908,34.0974,34.0644,34.0644,21429.3856
2012-09-21 14:25:00,51.55,51.59,51.54,51.57,30206.31482959079,34.0644,34.0908,34.0578,34.0776,30206.3148
2012-09-21 14:30:00,51.57,51.58,51.56,51.56,12538.470306622592,34.0776,34.0842,34.071,34.071,12538.4703
2012-09-21 14:35:00,51.56,51.57,51.52,51.52,10486.72062008435,34.071,34.0776,34.0446,34.0446,10486.7206
2012-09-21 14:40:00,51.52,51.58,51.52,51.57,21885.32998974125,34.0446,34.0842,34.0446,34.0776,21885.33
2012-09-21 14:45:00,51.57,51.58,51.56,51.56,14134.27561837456,34.0776,34.0842,34.071,34.071,14134.2756
2012-09-21 14:50:00,51.56,51.57,51.54,51.55,9346.85968311866,34.071,34.0776,34.0578,34.0644,9346.8597
2012-09-21 14:55:00,51.55,51.55,51.54,51.55,11854.553744443176,34.0644,34.0644,34.0578,34.0644,11854.5537
2012-09-21 15:00:00,51.54,51.55,51.54,51.55,24507.01014476234,34.0578,34.0644,34.0578,34.0644,24507.0101
2012-09-21 15:05:00,51.55,51.55,51.54,51.55,7181.123902883848,34.0644,34.0644,34.0578,34.0644,7181.1239
2012-09-21 15:10:00,51.55,51.56,51.54,51.54,38983.2440442266,34.0644,34.071,34.0578,34.0578,38983.244
2012-09-21 15:15:00,51.54,51.55,51.52,51.53,15046.16436794711,34.0578,34.0644,34.0446,34.0512,15046.1644
2012-09-21 15:20:00,51.53,51.55,51.52,51.55,26330.787643907443,34.0512,34.0644,34.0446,34.0644,26330.7876
2012-09-21 15:25:00,51.55,51.57,51.54,51.56,30434.28701698393,34.0644,34.0776,34.0578,34.071,30434.287
2012-09-21 15:30:00,51.56,51.58,51.55,51.58,18123.788897754475,34.071,34.0842,34.0644,34.0842,18123.7889
2012-09-21 15:35:00,51.57,51.58,51.54,51.54,39667.16060640602,34.0776,34.0842,34.0578,34.0578,39667.1606
2012-09-21 15:40:00,51.54,51.59,51.53,51.58,36361.56388920552,34.0578,34.0908,34.0512,34.0842,36361.5639
2012-09-21 15:45:00,51.57,51.58,51.53,51.54,33283.93935939815,34.0776,34.0842,34.0512,34.0578,33283.9394
2012-09-21 15:50:00,51.53,51.54,51.47,51.47,111022.45526045824,34.0512,34.0578,34.0115,34.0115,111022.4553
2012-09-21 15:55:00,51.47,51.47,51.44,51.45,91530.83323834492,34.0115,34.0115,33.9917,33.9983,91530.8332
2012-09-24 09:30:00,51.41,51.44,51.23,51.37,57107.03294198108,33.9719,33.9917,33.8529,33.9454,57107.0329
2012-09-24 09:35:00,51.35,51.42,51.32,51.37,11284.623275960334,33.9322,33.9785,33.9124,33.9454,11284.6233
2012-09-24 09:40:00,51.42,51.45,51.37,51.37,12652.45640031916,33.9785,33.9983,33.9454,33.9454,12652.4564
2012-09-24 09:45:00,51.37,51.38,51.33,51.35,11626.58155705004,33.9454,33.9521,33.919,33.9322,11626.5816
2012-09-24 09:50:00,51.33,51.37,51.3,51.36,12652.45640031916,33.919,33.9454,33.8992,33.9388,12652.4564
2012-09-24 09:55:00,51.37,51.38,51.31,51.36,40123.10498119229,33.9454,33.9521,33.9058,33.9388,40123.105
2012-09-24 10:00:00,51.37,51.4,51.37,51.38,12880.428587712298,33.9454,33.9653,33.9454,33.9521,12880.4286
2012-09-24 10:05:00,51.4,51.44,51.39,51.39,17325.886241878492,33.9653,33.9917,33.9587,33.9587,17325.8862
2012-09-24 10:10:00,51.39,51.41,51.37,51.37,11284.623275960334,33.9587,33.9719,33.9454,33.9454,11284.6233
2012-09-24 10:15:00,51.37,51.37,51.31,51.35,12082.525931836317,33.9454,33.9454,33.9058,33.9322,12082.5259
2012-09-24 10:20:00,51.36,51.41,51.3,51.41,152399.4072723128,33.9388,33.9719,33.8992,33.9719,152399.4073
2012-09-24 10:25:00,51.41,51.48,51.36,51.47,21087.427333865267,33.9719,34.0181,33.9388,34.0115,21087.4273
2012-09-24 10:30:00,51.49,51.54,51.49,51.51,15388.122649036815,34.0247,34.0578,34.0247,34.038,15388.1226
2012-09-24 10:35:00,51.52,51.55,51.51,51.54,11740.567650746609,34.0446,34.0644,34.038,34.0578,11740.5677
2012-09-24 10:40:00,51.54,51.55,51.52,51.55,12538.470306622592,34.0578,34.0644,34.0446,34.0644,12538.4703
2012-09-24 10:45:00,51.56,51.6,51.54,51.54,19605.60811580987,34.071,34.0974,34.0578,34.0578,19605.6081
2012-09-24 10:50:00,51.55,51.55,51.54,51.55,11626.58155705004,34.0644,34.0644,34.0578,34.0644,11626.5816
2012-09-24 10:55:00,51.54,51.61,51.54,51.58,18237.77499145104,34.0578,34.104,34.0578,34.0842,18237.775
2012-09-24 11:00:00,51.57,51.59,51.56,51.58,13450.359056195144,34.0776,34.0908,34.071,34.0842,13450.3591
2012-09-24 11:05:00,51.58,51.59,51.55,51.57,10600.70671378092,34.0842,34.0908,34.0644,34.0776,10600.7067
2012-09-24 11:10:00,51.57,51.58,51.47,51.48,25874.843269121167,34.0776,34.0842,34.0115,34.0181,25874.8433
2012-09-24 11:15:00,51.47,51.49,51.45,51.45,10372.73452638778,34.0115,34.0247,33.9983,33.9983,10372.7345
2012-09-24 11:20:00,51.46,51.49,51.46,51.47,9232.87358942209,34.0049,34.0247,34.0049,34.0115,9232.8736
2012-09-24 11:25:00,51.47,51.47,51.43,51.44,3647.554998290209,34.0115,34.0115,33.9851,33.9917,3647.555
2012-09-24 11:30:00,51.44,51.44,51.42,51.44,7523.082183973555,33.9917,33.9917,33.9785,33.9917,7523.0822
2012-09-24 11:35:00,51.44,51.44,51.42,51.43,6953.151715490711,33.9917,33.9917,33.9785,33.9851,6953.1517
2012-09-24 11:40:00,51.43,51.43,51.4,51.42,9118.88749572552,33.9851,33.9851,33.9653,33.9785,9118.8875
2012-09-24 11:45:00,51.42,51.43,51.38,51.4,7409.096090276987,33.9785,33.9851,33.9521,33.9653,7409.0961
2012-09-24 11:50:00,51.4,51.41,51.38,51.38,6155.249059614727,33.9653,33.9719,33.9521,33.9521,6155.2491
2012-09-24 11:55:00,51.38,51.39,51.38,51.39,3419.5828108970704,33.9521,33.9587,33.9521,33.9587,3419.5828
2012-09-24 12:00:00,51.38,51.4,51.38,51.39,6725.179528097572,33.9521,33.9653,33.9521,33.9587,6725.1795
2012-09-24 12:05:00,51.4,51.43,51.39,51.43,4217.485466773053,33.9653,33.9851,33.9587,33.9851,4217.4855
2012-09-24 12:10:00,51.43,51.44,51.43,51.44,4787.415935255899,33.9851,33.9917,33.9851,33.9917,4787.4159
2012-09-24 12:15:00,51.44,51.44,51.43,51.43,3647.554998290209,33.9917,33.9917,33.9851,33.9851,3647.555
2012-09-24 12:20:00,51.43,51.44,51.42,51.42,4673.42984155933,33.9851,33.9917,33.9785,33.9785,4673.4298
2012-09-24 12:25:00,51.42,51.43,51.41,51.42,6497.2073407044345,33.9785,33.9851,33.9719,33.9785,6497.2073
2012-09-24 12:30:00,51.41,51.42,51.39,51.39,7181.123902883848,33.9719,33.9785,33.9587,33.9587,7181.1239
2012-09-24 12:35:00,51.4,51.41,51.39,51.39,4901.402028952468,33.9653,33.9719,33.9587,33.9587,4901.402
2012-09-24 12:40:00,51.39,51.44,51.39,51.44,7523.082183973555,33.9587,33.9917,33.9587,33.9917,7523.0822
2012-09-24 12:45:00,51.43,51.47,51.43,51.46,11056.651088567194,33.9851,34.0115,33.9851,34.0049,11056.6511
2012-09-24 12:50:00,51.47,51.48,51.47,51.48,2507.6940613245183,34.0115,34.0181,34.0115,34.0181,2507.6941
2012-09-24 12:55:00,51.47,51.51,51.47,51.51,6725.179528097572,34.0115,34.038,34.0115,34.038,6725.1795
2012-09-24 13:00:00,51.51,51.53,51.51,51.52,17553.85842927163,34.038,34.0512,34.038,34.0446,17553.8584
2012-09-24 13:05:00,51.52,51.53,51.51,51.53,9460.84577681523,34.0446,34.0512,34.038,34.0512,9460.8458
2012-09-24 13:10:00,51.53,51.54,51.53,51.54,3191.6106235039324,34.0512,34.0578,34.0512,34.0578,3191.6106
2012-09-24 13:15:00,51.54,51.54,51.52,51.53,18465.74717884418,34.0578,34.0578,34.0446,34.0512,18465.7472
2012-09-24 13:20:00,51.52,51.53,51.52,51.53,15160.15046164368,34.0446,34.0512,34.0446,34.0512,15160.1505
2012-09-24 13:25:00,51.52,51.54,51.52,51.52,18351.761085147613,34.0446,34.0578,34.0446,34.0446,18351.7611
2012-09-24 13:30:00,51.52,51.54,51.51,51.54,22113.30217713439,34.0446,34.0578,34.038,34.0578,22113.3022
2012-09-24 13:35:00,51.54,51.55,51.53,51.54,7523.082183973555,34.0578,34.0644,34.0512,34.0578,7523.0822
2012-09-24 13:40:00,51.54,51.55,51.53,51.53,6041.262965918158,34.0578,34.0644,34.0512,34.0512,6041.263
2012-09-24 13:45:00,51.53,51.56,51.53,51.55,10372.73452638778,34.0512,34.071,34.0512,34.0644,10372.7345
2012-09-24 13:50:00,51.55,51.59,51.55,51.59,17439.87233557506,34.0644,34.0908,34.0644,34.0908,17439.8723
2012-09-24 13:55:00,51.59,51.59,51.58,51.59,17667.844522968197,34.0908,34.0908,34.0842,34.0908,17667.8445
2012-09-24 14:00:00,51.59,51.59,51.58,51.59,7067.137809187279,34.0908,34.0908,34.0842,34.0908,7067.1378
2012-09-24 14:05:00,51.59,51.59,51.59,51.59,21999.31608343782,34.0908,34.0908,34.0908,34.0908,21999.3161
2012-09-24 14:10:00,51.6,51.61,51.6,51.6,13108.400775105438,34.0974,34.104,34.0974,34.0974,13108.4008
2012-09-24 14:15:00,51.6,51.64,51.59,51.64,17325.886241878492,34.0974,34.1239,34.0908,34.1239,17325.8862
2012-09-24 14:20:00,51.64,51.64,51.62,51.63,6611.193434401003,34.1239,34.1239,34.1106,34.1173,6611.1934
2012-09-24 14:25:00,51.62,51.66,51.62,51.66,12424.484212926023,34.1106,34.1371,34.1106,34.1371,12424.4842
2012-09-24 14:30:00,51.67,51.69,51.66,51.66,10372.73452638778,34.1437,34.1569,34.1371,34.1371,10372.7345
2012-09-24 14:35:00,51.66,51.71,51.66,51.68,43656.67388578594,34.1371,34.1701,34.1371,34.1503,43656.6739
2012-09-24 14:40:00,51.68,51.71,51.67,51.68,14134.27561837456,34.1503,34.1701,34.1437,34.1503,14134.2756
2012-09-24 14:45:00,51.68,51.7,51.67,51.68,8548.957027242677,34.1503,34.1635,34.1437,34.1503,8548.957
2012-09-24 14:50:00,51.67,51.75,51.67,51.74,18693.71936623732,34.1437,34.1966,34.1437,34.1899,18693.7194
2012-09-24 14:55:00,51.74,51.75,51.72,51.74,23709.107488886355,34.1899,34.1966,34.1767,34.1899,23709.1075
2012-09-24 15:00:00,51.75,51.75,51.71,51.71,16413.997492305938,34.1966,34.1966,34.1701,34.1701,16413.9975
2012-09-24 15:05:00,51.71,51.74,51.7,51.74,10372.73452638778,34.1701,34.1899,34.1635,34.1899,10372.7345
2012-09-24 15:10:00,51.74,51.74,51.73,51.74,14020.28952467799,34.1899,34.1899,34.1833,34.1899,14020.2895
2012-09-24 15:15:00,51.74,51.76,51.73,51.75,10144.762338994642,34.1899,34.2032,34.1833,34.1966,10144.7623
2012-09-24 15:20:00,51.76,51.76,51.74,51.74,17211.90014818192,34.2032,34.2032,34.1899,34.1899,17211.9001
2012-09-24 15:25:00,51.76,51.8,51.74,51.78,27698.62076826627,34.2032,34.2296,34.1899,34.2164,27698.6208
2012-09-24 15:30:00,51.77,51.77,51.71,51.71,25190.926706941755,34.2098,34.2098,34.1701,34.1701,25190.9267
2012-09-24 15:35:00,51.7,51.73,51.7,51.72,13906.30343098142,34.1635,34.1833,34.1635,34.1767,13906.3034
2012-09-24 15:40:00,51.71,51.73,51.68,51.68,27356.662487176563,34.1701,34.1833,34.1503,34.1503,27356.6625
2012-09-24 15:45:00,51.68,51.68,51.66,51.66,21543.371708651543,34.1503,34.1503,34.1371,34.1371,21543.3717
2012-09-24 15:50:00,51.66,51.66,51.62,51.64,43086.74341730309,34.1371,34.1371,34.1106,34.1239,43086.7434
2012-09-24 15:55:00,51.65,51.67,51.64,51.66,62008.43497093354,34.1305,34.1437,34.1239,34.1371,62008.435
2012-09-25 09:30:00,50.76,51.15,50.75,51.11,135529.46540522057,33.5424,33.8001,33.5357,33.7736,135529.4654
2012-09-25 09:35:00,51.09,51.16,51.07,51.07,71697.2529351419,33.7604,33.8067,33.7472,33.7472,71697.2529
2012-09-25 09:40:00,51.06,51.07,50.92,51.01,40693.03544967514,33.7406,33.7472,33.6481,33.7076,40693.0354
2012-09-25 09:45:00,50.99,51.0,50.86,50.92,52661.575287814885,33.6943,33.701,33.6084,33.6481,52661.5753
2012-09-25 09:50:00,50.9,50.97,50.89,50.96,22455.260458224097,33.6349,33.6811,33.6283,33.6745,22455.2605
2012-09-25 09:55:00,50.95,51.02,50.94,50.99,33625.89764048786,33.6679,33.7142,33.6613,33.6943,33625.8976
2012-09-25 10:00:00,50.99,51.08,50.99,51.05,26558.75983130058,33.6943,33.7538,33.6943,33.734,26558.7598
2012-09-25 10:05:00,51.05,51.1,51.05,51.09,29180.439986321668,33.734,33.767,33.734,33.7604,29180.44
2012-09-25 10:10:00,51.08,51.12,51.04,51.09,29066.4538926251,33.7538,33.7802,33.7274,33.7604,29066.4539
2012-09-25 10:15:00,51.09,51.11,51.05,51.06,53915.42231847715,33.7604,33.7736,33.734,33.7406,53915.4223
2012-09-25 10:20:00,51.05,51.12,51.04,51.09,13108.400775105438,33.734,33.7802,33.7274,33.7604,13108.4008
2012-09-25 10:25:00,51.11,51.14,51.08,51.12,19833.58030320301,33.7736,33.7935,33.7538,33.7802,19833.5803
2012-09-25 10:30:00,51.12,51.19,51.11,51.18,11968.539838139746,33.7802,33.8265,33.7736,33.8199,11968.5398
2012-09-25 10:35:00,51.17,51.22,51.17,51.2,15616.094836429957,33.8133,33.8463,33.8133,33.8331,15616.0948
2012-09-25 10:40:00,51.2,51.23,51.19,51.23,13336.372962498575,33.8331,33.8529,33.8265,33.8529,13336.373
2012-09-25 10:45:00,51.23,51.3,51.23,51.26,15046.16436794711,33.8529,33.8992,33.8529,33.8728,15046.1644
2012-09-25 10:50:00,51.26,51.3,51.26,51.29,17667.844522968197,33.8728,33.8992,33.8728,33.8926,17667.8445
2012-09-25 10:55:00,51.29,51.3,51.29,51.3,10144.762338994642,33.8926,33.8992,33.8926,33.8992,10144.7623
2012-09-25 11:00:00,51.3,51.34,51.29,51.3,22683.23264561724,33.8992,33.9256,33.8926,33.8992,22683.2326
2012-09-25 11:05:00,51.31,51.35,51.31,51.32,16300.01139860937,33.9058,33.9322,33.9058,33.9124,16300.0114
2012-09-25 11:10:00,51.32,51.33,51.3,51.32,13792.317337284852,33.9124,33.919,33.8992,33.9124,13792.3173
2012-09-25 11:15:00,51.32,51.32,51.27,51.28,18465.74717884418,33.9124,33.9124,33.8794,33.886,18465.7472
2012-09-25 11:20:00,51.28,51.3,51.28,51.3,15730.080930126524,33.886,33.8992,33.886,33.8992,15730.0809
2012-09-25 11:25:00,51.3,51.33,51.3,51.3,27698.62076826627,33.8992,33.919,33.8992,33.8992,27698.6208
2012-09-25 11:30:00,51.31,51.32,51.3,51.3,16641.969679699076,33.9058,33.9124,33.8992,33.8992,16641.9697
2012-09-25 11:35:00,51.3,51.34,51.3,51.33,7067.137809187279,33.8992,33.9256,33.8992,33.919,7067.1378
2012-09-25 11:40:00,51.32,51.34,51.32,51.32,9916.790151601504,33.9124,33.9256,33.9124,33.9124,9916.7902
2012-09-25 11:45:00,51.31,51.33,51.3,51.31,15046.16436794711,33.9058,33.919,33.8992,33.9058,15046.1644
2012-09-25 11:50:00,51.31,51.32,51.3,51.32,15388.122649036815,33.9058,33.9124,33.8992,33.9124,15388.1226
2012-09-25 11:55:00,51.32,51.36,51.31,51.35,21087.427333865267,33.9124,33.9388,33.9058,33.9322,21087.4273
2012-09-25 12:00:00,51.35,51.37,51.31,51.33,18351.761085147613,33.9322,33.9454,33.9058,33.919,18351.7611
2012-09-25 12:05:00,51.33,51.34,51.32,51.34,6383.221247007865,33.919,33.9256,33.9124,33.9256,6383.2212
2012-09-25 12:10:00,51.34,51.35,51.32,51.35,13108.400775105438,33.9256,33.9322,33.9124,33.9322,13108.4008
2012-09-25 12:15:00,51.34,51.36,51.29,51.29,46734.2984155933,33.9256,33.9388,33.8926,33.8926,46734.2984
2012-09-25 12:20:00,51.3,51.3,51.29,51.3,7751.054371366693,33.8992,33.8992,33.8926,33.8992,7751.0544
2012-09-25 12:25:00,51.29,51.3,51.28,51.3,19833.58030320301,33.8926,33.8992,33.886,33.8992,19833.5803
2012-09-25 12:30:00,51.3,51.31,51.29,51.3,16641.969679699076,33.8992,33.9058,33.8926,33.8992,16641.9697
2012-09-25 12:35:00,51.3,51.3,51.22,51.23,28040.57904935598,33.8992,33.8992,33.8463,33.8529,28040.579
2012-09-25 12:40:00,51.21,51.23,51.15,51.17,34309.81420266727,33.8397,33.8529,33.8001,33.8133,34309.8142
2012-09-25 12:45:00,51.17,51.18,51.16,51.17,7523.082183973555,33.8133,33.8199,33.8067,33.8133,7523.0822
2012-09-25 12:50:00,51.18,51.22,51.16,51.2,30776.245298073634,33.8199,33.8463,33.8067,33.8331,30776.2453
2012-09-25 12:55:00,51.2,51.21,51.19,51.2,10372.73452638778,33.8331,33.8397,33.8265,33.8331,10372.7345
2012-09-25 13:00:00,51.19,51.21,51.19,51.21,15958.053117519665,33.8265,33.8397,33.8265,33.8397,15958.0531
2012-09-25 13:05:00,51.2,51.21,51.19,51.19,6041.262965918158,33.8331,33.8397,33.8265,33.8265,6041.263
2012-09-25 13:10:00,51.19,51.25,51.17,51.24,246551.9206656788,33.8265,33.8662,33.8133,33.8595,246551.9207
2012-09-25 13:15:00,51.23,51.28,51.23,51.28,50153.88122649037,33.8529,33.886,33.8529,33.886,50153.8812
2012-09-25 13:20:00,51.28,51.35,51.27,51.35,25532.88498803146,33.886,33.9322,33.8794,33.9322,25532.885
2012-09-25 13:25:00,51.34,51.35,51.32,51.32,6839.165621794141,33.9256,33.9322,33.9124,33.9124,6839.1656
2012-09-25 13:30:00,51.32,51.42,51.31,51.4,23937.079676279493,33.9124,33.9785,33.9058,33.9653,23937.0797
2012-09-25 13:35:00,51.4,51.42,51.37,51.37,20859.45514647213,33.9653,33.9785,33.9454,33.9454,20859.4551
2012-09-25 13:40:00,51.37,51.37,51.32,51.32,6383.221247007865,33.9454,33.9454,33.9124,33.9124,6383.2212
2012-09-25 13:45:00,51.33,51.34,51.31,51.32,19719.59420950644,33.919,33.9256,33.9058,33.9124,19719.5942
2012-09-25 13:50:00,51.31,51.34,51.31,51.33,24279.0379573692,33.9058,33.9256,33.9058,33.919,24279.038
2012-09-25 13:55:00,51.33,51.4,51.31,51.4,32258.06451612904,33.919,33.9653,33.9058,33.9653,32258.0645
2012-09-25 14:00:00,51.4,51.4,51.35,51.36,10942.664994870624,33.9653,33.9653,33.9322,33.9388,10942.665
2012-09-25 14:05:00,51.35,51.35,51.31,51.32,15502.108742733386,33.9322,33.9322,33.9058,33.9124,15502.1087
2012-09-25 14:10:00,51.33,51.37,51.33,51.35,10030.776245298071,33.919,33.9454,33.919,33.9322,10030.7762
2012-09-25 14:15:00,51.36,51.4,51.33,51.35,14476.233899464263,33.9388,33.9653,33.919,33.9322,14476.2339
2012-09-25 14:20:00,51.32,51.33,51.29,51.31,51293.74216345606,33.9124,33.919,33.8926,33.9058,51293.7422
2012-09-25 14:25:00,51.31,51.32,51.29,51.3,27128.690299783422,33.9058,33.9124,33.8926,33.8992,27128.6903
2012-09-25 14:30:00,51.3,51.3,51.29,51.3,19377.635928416734,33.8992,33.8992,33.8926,33.8992,19377.6359
2012-09-25 14:35:00,51.3,51.3,51.29,51.29,7181.123902883848,33.8992,33.8992,33.8926,33.8926,7181.1239
2012-09-25 14:40:00,51.3,51.31,51.3,51.3,15046.16436794711,33.8992,33.9058,33.8992,33.8992,15046.1644
2012-09-25 14:45:00,51.3,51.32,51.28,51.32,51977.65872563548,33.8992,33.9124,33.886,33.9124,51977.6587
2012-09-25 14:50:00,51.31,51.32,51.31,51.32,17667.844522968197,33.9058,33.9124,33.9058,33.9124,17667.8445
2012-09-25 14:55:00,51.31,51.32,51.27,51.29,68277.67012424485,33.9058,33.9124,33.8794,33.8926,68277.6701
2012-09-25 15:00:00,51.29,51.3,51.28,51.3,59386.754815912456,33.8926,33.8992,33.886,33.8992,59386.7548
2012-09-25 15:05:00,51.3,51.3,51.26,51.28,66111.93434401003,33.8992,33.8992,33.8728,33.886,66111.9343
2012-09-25 15:10:00,51.28,51.28,51.13,51.22,67251.79528097573,33.886,33.886,33.7869,33.8463,67251.7953
2012-09-25 15:15:00,51.22,51.23,51.19,51.2,39097.23013792317,33.8463,33.8529,33.8265,33.8331,39097.2301
2012-09-25 15:20:00,51.2,51.3,51.2,51.26,31346.17576655648,33.8331,33.8992,33.8331,33.8728,31346.1758
2012-09-25 15:25:00,51.26,51.28,51.21,51.23,27698.62076826627,33.8728,33.886,33.8397,33.8529,27698.6208
2012-09-25 15:30:00,51.23,51.28,51.21,51.23,59614.7270033056,33.8529,33.886,33.8397,33.8529,59614.727
2012-09-25 15:35:00,51.24,51.26,51.18,51.19,78764.3907443292,33.8595,33.8728,33.8199,33.8265,78764.3907
2012-09-25 15:40:00,51.19,51.23,51.19,51.2,58360.879972643335,33.8265,33.8529,33.8265,33.8331,58360.88
2012-09-25 15:45:00,51.2,51.28,51.19,51.25,89821.04183289639,33.8331,33.886,33.8265,33.8662,89821.0418
2012-09-25 15:50:00,51.24,51.28,51.2,51.28,89593.06964550324,33.8595,33.886,33.8331,33.886,89593.0696
2012-09-25 15:55:00,51.27,51.28,51.22,51.23,177818.30616664767,33.8794,33.886,33.8463,33.8529,177818.3062
2012-09-26 09:30:00,51.28,51.44,51.25,51.42,55511.22763022912,33.886,33.9917,33.8662,33.9785,55511.2276
2012-09-26 09:35:00,51.42,51.42,51.25,51.28,33853.869827881,33.9785,33.9785,33.8662,33.886,33853.8698
2012-09-26 09:40:00,51.3,51.38,51.22,51.37,212356.09255670808,33.8992,33.9521,33.8463,33.9454,212356.0926
2012-09-26 09:45:00,51.37,51.41,51.31,51.33,62578.36543941639,33.9454,33.9719,33.9058,33.919,62578.3654
2012-09-26 09:50:00,51.33,51.42,51.33,51.35,32258.06451612904,33.919,33.9785,33.919,33.9322,32258.0645
2012-09-26 09:55:00,51.35,51.36,51.31,51.32,33967.85592157757,33.9322,33.9388,33.9058,33.9124,33967.8559
2012-09-26 10:00:00,51.31,51.37,51.3,51.35,80474.18214977773,33.9058,33.9454,33.8992,33.9322,80474.1821
2012-09-26 10:05:00,51.34,51.35,51.31,51.33,22341.27436452753,33.9256,33.9322,33.9058,33.919,22341.2744
2012-09-26 10:10:00,51.33,51.33,51.31,51.31,33283.93935939815,33.919,33.919,33.9058,33.9058,33283.9394
2012-09-26 10:15:00,51.32,51.36,51.31,51.32,29180.439986321668,33.9124,33.9388,33.9058,33.9124,29180.44
2012-09-26 10:20:00,51.32,51.33,51.27,51.28,43428.7016983928,33.9124,33.919,33.8794,33.886,43428.7017
2012-09-26 10:25:00,51.28,51.29,51.23,51.23,57676.963410463926,33.886,33.8926,33.8529,33.8529,57676.9634
2012-09-26 10:30:00,51.24,51.25,51.21,51.22,64402.1429385615,33.8595,33.8662,33.8397,33.8463,64402.1429
2012-09-26 10:35:00,51.22,51.22,51.12,51.14,77168.58543257722,33.8463,33.8463,33.7802,33.7935,77168.5854
2012-09-26 10:40:00,51.13,51.14,51.09,51.1,36931.49435768836,33.7869,33.7935,33.7604,33.767,36931.4944
2012-09-26 10:45:00,51.11,51.14,51.08,51.12,54143.39450587028,33.7736,33.7935,33.7538,33.7802,54143.3945
2012-09-26 10:50:00,51.12,51.14,51.09,51.09,18807.705459933888,33.7802,33.7935,33.7604,33.7604,18807.7055
2012-09-26 10:55:00,51.1,51.1,51.06,51.06,39439.18841901288,33.767,33.767,33.7406,33.7406,39439.1884
2012-09-26 11:00:00,51.07,51.11,51.05,51.08,35791.63342072268,33.7472,33.7736,33.734,33.7538,35791.6334
2012-09-26 11:05:00,51.09,51.12,51.08,51.1,18579.73327254075,33.7604,33.7802,33.7538,33.767,18579.7333
2012-09-26 11:10:00,51.09,51.09,51.01,51.03,45708.42357232418,33.7604,33.7604,33.7076,33.7208,45708.4236
2012-09-26 11:15:00,51.02,51.07,51.01,51.07,23595.121395189788,33.7142,33.7472,33.7076,33.7472,23595.1214
2012-09-26 11:20:00,51.07,51.09,51.05,51.07,21087.427333865267,33.7472,33.7604,33.734,33.7472,21087.4273
2012-09-26 11:25:00,51.06,51.08,51.05,51.08,33739.88373418443,33.7406,33.7538,33.734,33.7538,33739.8837
2012-09-26 11:30:00,51.06,51.06,51.01,51.03,30890.231391770205,33.7406,33.7406,33.7076,33.7208,30890.2314
2012-09-26 11:35:00,51.03,51.05,51.01,51.05,16527.98358600251,33.7208,33.734,33.7076,33.734,16527.9836
2012-09-26 11:40:00,51.04,51.04,51.01,51.03,20289.524677989284,33.7274,33.7274,33.7076,33.7208,20289.5247
2012-09-26 11:45:00,51.03,51.05,50.98,50.98,12082.525931836317,33.7208,33.734,33.6877,33.6877,12082.5259
2012-09-26 11:50:00,50.98,50.99,50.93,50.99,20403.51077168585,33.6877,33.6943,33.6547,33.6943,20403.5108
2012-09-26 11:55:00,50.99,51.0,50.96,50.98,14932.178274250542,33.6943,33.701,33.6745,33.6877,14932.1783
2012-09-26 12:00:00,50.97,51.0,50.96,50.96,23367.14920779665,33.6811,33.701,33.6745,33.6745,23367.1492
2012-09-26 12:05:00,50.97,51.0,50.96,51.0,18465.74717884418,33.6811,33.701,33.6745,33.701,18465.7472
2012-09-26 12:10:00,51.0,51.01,50.95,50.98,43314.71560469623,33.701,33.7076,33.6679,33.6877,43314.7156
2012-09-26 12:15:00,50.97,50.97,50.96,50.97,20973.4412401687,33.6811,33.6811,33.6745,33.6811,20973.4412
2012-09-26 12:20:00,50.96,50.96,50.91,50.92,63832.21247007865,33.6745,33.6745,33.6415,33.6481,63832.2125
2012-09-26 12:25:00,50.93,50.93,50.89,50.91,30320.30092328736,33.6547,33.6547,33.6283,33.6415,30320.3009
2012-09-26 12:30:00,50.91,50.91,50.89,50.9,7865.040465063263,33.6415,33.6415,33.6283,33.6349,7865.0405
2012-09-26 12:35:00,50.9,50.94,50.9,50.94,13792.317337284852,33.6349,33.6613,33.6349,33.6613,13792.3173
2012-09-26 12:40:00,50.93,50.94,50.91,50.92,9916.790151601504,33.6547,33.6613,33.6415,33.6481,9916.7902
2012-09-26 12:45:00,50.92,50.93,50.91,50.91,8206.998746152969,33.6481,33.6547,33.6415,33.6415,8206.9987
2012-09-26 12:50:00,50.91,50.92,50.9,50.92,15616.094836429957,33.6415,33.6481,33.6349,33.6481,15616.0948
2012-09-26 12:55:00,50.92,51.01,50.92,51.0,12766.44249401573,33.6481,33.7076,33.6481,33.701,12766.4425
2012-09-26 13:00:00,50.99,51.0,50.94,50.95,34651.772483756984,33.6943,33.701,33.6613,33.6679,34651.7725
2012-09-26 13:05:00,50.94,50.97,50.94,50.94,30434.28701698393,33.6613,33.6811,33.6613,33.6613,30434.287
2012-09-26 13:10:00,50.94,50.98,50.93,50.96,17553.85842927163,33.6613,33.6877,33.6547,33.6745,17553.8584
2012-09-26 13:15:00,50.97,50.99,50.96,50.98,9118.88749572552,33.6811,33.6943,33.6745,33.6877,9118.8875
2012-09-26 13:20:00,50.98,50.98,50.96,50.97,7067.137809187279,33.6877,33.6877,33.6745,33.6811,7067.1378
2012-09-26 13:25:00,50.98,51.0,50.95,50.97,12424.484212926023,33.6877,33.701,33.6679,33.6811,12424.4842
2012-09-26 13:30:00,50.98,50.98,50.94,50.96,7979.026558759831,33.6877,33.6877,33.6613,33.6745,7979.0266
2012-09-26 13:35:00,50.96,50.96,50.94,50.95,13336.372962498575,33.6745,33.6745,33.6613,33.6679,13336.373
2012-09-26 13:40:00,50.95,50.98,50.95,50.95,6497.2073407044345,33.6679,33.6877,33.6679,33.6679,6497.2073
2012-09-26 13:45:00,50.95,50.97,50.95,50.96,23595.121395189788,33.6679,33.6811,33.6679,33.6745,23595.1214
2012-09-26 13:50:00,50.96,50.98,50.95,50.96,25532.88498803146,33.6745,33.6877,33.6679,33.6745,25532.885
2012-09-26 13:55:00,50.96,50.96,50.93,50.93,23595.121395189788,33.6745,33.6745,33.6547,33.6547,23595.1214
2012-09-26 14:00:00,50.93,50.98,50.93,50.94,19035.677647327026,33.6547,33.6877,33.6547,33.6613,19035.6776
2012-09-26 14:05:00,50.94,50.97,50.93,50.95,45138.49310384133,33.6613,33.6811,33.6547,33.6679,45138.4931
2012-09-26 14:10:00,50.95,50.98,50.94,50.94,20175.53858429272,33.6679,33.6877,33.6613,33.6613,20175.5386
2012-09-26 14:15:00,50.94,50.98,50.94,50.97,7523.082183973555,33.6613,33.6877,33.6613,33.6811,7523.0822
2012-09-26 14:20:00,50.98,50.98,50.96,50.97,11740.567650746609,33.6877,33.6877,33.6745,33.6811,11740.5677
2012-09-26 14:25:00,50.97,51.0,50.96,50.97,29750.37045480452,33.6811,33.701,33.6745,33.6811,29750.3705
2012-09-26 14:30:00,50.97,50.98,50.92,50.98,20175.53858429272,33.6811,33.6877,33.6481,33.6877,20175.5386
2012-09-26 14:35:00,50.98,50.98,50.93,50.93,14134.27561837456,33.6877,33.6877,33.6547,33.6547,14134.2756
2012-09-26 14:40:00,50.92,50.94,50.9,50.91,14932.178274250542,33.6481,33.6613,33.6349,33.6415,14932.1783
2012-09-26 14:45:00,50.91,50.92,50.89,50.92,10372.73452638778,33.6415,33.6481,33.6283,33.6481,10372.7345
2012-09-26 14:50:00,50.91,50.91,50.87,50.88,15046.16436794711,33.6415,33.6415,33.615,33.6217,15046.1644
2012-09-26 14:55:00,50.88,50.92,50.87,50.88,26216.80155021088,33.6217,33.6481,33.615,33.6217,26216.8016
2012-09-26 15:00:00,50.89,50.89,50.87,50.87,21201.41342756184,33.6283,33.6283,33.615,33.615,21201.4134
2012-09-26 15:05:00,50.87,50.89,50.86,50.87,27812.60686196284,33.615,33.6283,33.6084,33.615,27812.6069
2012-09-26 15:10:00,50.88,50.9,50.87,50.89,23253.16311410008,33.6217,33.6349,33.615,33.6283,23253.1631
2012-09-26 15:15:00,50.89,50.95,50.88,50.91,32372.0506098256,33.6283,33.6679,33.6217,33.6415,32372.0506
2012-09-26 15:20:00,50.88,50.92,50.88,50.89,15730.080930126524,33.6217,33.6481,33.6217,33.6283,15730.0809
2012-09-26 15:25:00,50.88,50.93,50.88,50.89,18009.802804057905,33.6217,33.6547,33.6217,33.6283,18009.8028
2012-09-26 15:30:00,50.89,50.91,50.88,50.9,38527.29966944033,33.6283,33.6415,33.6217,33.6349,38527.2997
2012-09-26 15:35:00,50.9,50.91,50.88,50.9,45252.4791975379,33.6349,33.6415,33.6217,33.6349,45252.4792
2012-09-26 15:40:00,50.89,50.94,50.89,50.94,31004.21748546677,33.6283,33.6613,33.6283,33.6613,31004.2175
2012-09-26 15:45:00,50.94,50.95,50.93,50.95,75002.84965234241,33.6613,33.6679,33.6547,33.6679,75002.8497
2012-09-26 15:50:00,50.94,51.01,50.94,51.0,128804.285877123,33.6613,33.7076,33.6613,33.701,128804.2859
2012-09-26 15:55:00,50.99,51.0,50.93,50.95,167445.57164025988,33.6943,33.701,33.6547,33.6679,167445.5716
2012-09-27 09:30:00,51.02,51.04,50.94,50.94,45936.395759717314,33.7142,33.7274,33.6613,33.6613,45936.3958
2012-09-27 09:35:00,50.95,51.03,50.95,50.97,21771.343896044684,33.6679,33.7208,33.6679,33.6811,21771.3439
2012-09-27 09:40:00,50.97,51.15,50.97,51.14,21885.32998974125,33.6811,33.8001,33.6811,33.7935,21885.33
2012-09-27 09:45:00,51.12,51.12,51.03,51.03,16869.941867092213,33.7802,33.7802,33.7208,33.7208,16869.9419
2012-09-27 09:50:00,51.04,51.08,51.01,51.02,15730.080930126524,33.7274,33.7538,33.7076,33.7142,15730.0809
2012-09-27 09:55:00,51.02,51.04,50.97,51.01,16869.941867092213,33.7142,33.7274,33.6811,33.7076,16869.9419
2012-09-27 10:00:00,51.0,51.03,50.98,51.0,10828.678901174057,33.701,33.7208,33.6877,33.701,10828.6789
2012-09-27 10:05:00,51.01,51.02,51.0,51.01,24962.954519548617,33.7076,33.7142,33.701,33.7076,24962.9545
2012-09-27 10:10:00,51.01,51.06,51.0,51.06,21657.35780234812,33.7076,33.7406,33.701,33.7406,21657.3578
2012-09-27 10:15:00,51.06,51.07,51.01,51.01,10144.762338994642,33.7406,33.7472,33.7076,33.7076,10144.7623
2012-09-27 10:20:00,51.01,51.04,51.01,51.03,19377.635928416734,33.7076,33.7274,33.7076,33.7208,19377.6359
2012-09-27 10:25:00,51.01,51.03,50.99,51.01,26444.773737604013,33.7076,33.7208,33.6943,33.7076,26444.7737
2012-09-27 10:30:00,51.01,51.01,50.99,51.01,20175.53858429272,33.7076,33.7076,33.6943,33.7076,20175.5386
2012-09-27 10:35:00,51.01,51.02,51.0,51.01,23937.079676279493,33.7076,33.7142,33.701,33.7076,23937.0797
2012-09-27 10:40:00,51.01,51.05,51.01,51.01,12652.45640031916,33.7076,33.734,33.7076,33.7076,12652.4564
2012-09-27 10:45:00,51.01,51.04,51.01,51.02,22569.246551920667,33.7076,33.7274,33.7076,33.7142,22569.2466
2012-09-27 10:50:00,51.02,51.03,51.01,51.01,15502.108742733386,33.7142,33.7208,33.7076,33.7076,15502.1087
2012-09-27 10:55:00,51.01,51.06,51.01,51.02,24279.0379573692,33.7076,33.7406,33.7076,33.7142,24279.038
2012-09-27 11:00:00,51.01,51.06,51.01,51.05,20745.469052775563,33.7076,33.7406,33.7076,33.734,20745.4691
2012-09-27 11:05:00,51.05,51.06,51.01,51.01,28838.481705231963,33.734,33.7406,33.7076,33.7076,28838.4817
2012-09-27 11:10:00,51.01,51.03,51.0,51.03,18465.74717884418,33.7076,33.7208,33.701,33.7208,18465.7472
2012-09-27 11:15:00,51.02,51.02,50.99,51.0,16527.98358600251,33.7142,33.7142,33.6943,33.701,16527.9836
2012-09-27 11:20:00,51.01,51.03,50.95,50.97,15046.16436794711,33.7076,33.7208,33.6679,33.6811,15046.1644
2012-09-27 11:25:00,50.98,51.02,50.94,51.02,19491.6220221133,33.6877,33.7142,33.6613,33.7142,19491.622
2012-09-27 11:30:00,51.02,51.02,50.97,50.99,19833.58030320301,33.7142,33.7142,33.6811,33.6943,19833.5803
2012-09-27 11:35:00,51.0,51.02,50.99,51.01,12538.470306622592,33.701,33.7142,33.6943,33.7076,12538.4703
2012-09-27 11:40:00,51.02,51.07,51.02,51.06,21201.41342756184,33.7142,33.7472,33.7142,33.7406,21201.4134
2012-09-27 11:45:00,51.06,51.09,51.04,51.06,15388.122649036815,33.7406,33.7604,33.7274,33.7406,15388.1226
2012-09-27 11:50:00,51.05,51.07,51.05,51.07,15844.067023823094,33.734,33.7472,33.734,33.7472,15844.067
2012-09-27 11:55:00,51.07,51.16,51.07,51.15,17781.830616664767,33.7472,33.8067,33.7472,33.8001,17781.8306
2012-09-27 12:00:00,51.15,51.23,51.14,51.23,19719.59420950644,33.8001,33.8529,33.7935,33.8529,19719.5942
2012-09-27 12:05:00,51.22,51.3,51.22,51.27,7295.109996580417,33.8463,33.8992,33.8463,33.8794,7295.11
2012-09-27 12:10:00,51.27,51.32,51.27,51.28,12880.428587712298,33.8794,33.9124,33.8794,33.886,12880.4286
2012-09-27 12:15:00,51.29,51.3,51.27,51.3,9118.88749572552,33.8926,33.8992,33.8794,33.8992,9118.8875
2012-09-27 12:20:00,51.29,51.3,51.26,51.29,17895.816710361338,33.8926,33.8992,33.8728,33.8926,17895.8167
2012-09-27 12:25:00,51.27,51.37,51.26,51.36,24620.99623845891,33.8794,33.9454,33.8728,33.9388,24620.9962
2012-09-27 12:30:00,51.37,51.4,51.36,51.38,23595.121395189788,33.9454,33.9653,33.9388,33.9521,23595.1214
2012-09-27 12:35:00,51.37,51.38,51.36,51.37,5813.29077852502,33.9454,33.9521,33.9388,33.9454,5813.2908
2012-09-27 12:40:00,51.37,51.37,51.32,51.33,14818.192180553971,33.9454,33.9454,33.9124,33.919,14818.1922
2012-09-27 12:45:00,51.33,51.35,51.32,51.35,57562.97731676736,33.919,33.9322,33.9124,33.9322,57562.9773
2012-09-27 12:50:00,51.35,51.35,51.32,51.32,11170.637182263765,33.9322,33.9322,33.9124,33.9124,11170.6372
2012-09-27 12:55:00,51.32,51.35,51.31,51.33,17781.830616664767,33.9124,33.9322,33.9058,33.919,17781.8306
2012-09-27 13:00:00,51.33,51.34,51.32,51.33,13222.386868802008,33.919,33.9256,33.9124,33.919,13222.3869
2012-09-27 13:05:00,51.33,51.34,51.32,51.33,12424.484212926023,33.919,33.9256,33.9124,33.919,12424.4842
2012-09-27 13:10:00,51.33,51.33,51.32,51.33,9460.84577681523,33.919,33.919,33.9124,33.919,9460.8458
2012-09-27 13:15:00,51.33,51.37,51.32,51.36,22797.218739313805,33.919,33.9454,33.9124,33.9388,22797.2187
2012-09-27 13:20:00,51.36,51.37,51.36,51.36,4445.457654166192,33.9388,33.9454,33.9388,33.9388,4445.4577
2012-09-27 13:25:00,51.37,51.38,51.35,51.37,38299.32748204719,33.9454,33.9521,33.9322,33.9454,38299.3275
2012-09-27 13:30:00,51.37,51.37,51.34,51.35,6839.165621794141,33.9454,33.9454,33.9256,33.9322,6839.1656
2012-09-27 13:35:00,51.37,51.44,51.36,51.43,10828.678901174057,33.9454,33.9917,33.9388,33.9851,10828.6789
2012-09-27 13:40:00,51.43,51.47,51.42,51.46,12424.484212926023,33.9851,34.0115,33.9785,34.0049,12424.4842
2012-09-27 13:45:00,51.47,51.48,51.46,51.47,20973.4412401687,34.0115,34.0181,34.0049,34.0115,20973.4412
2012-09-27 13:50:00,51.48,51.48,51.44,51.44,5357.346403738744,34.0181,34.0181,33.9917,33.9917,5357.3464
2012-09-27 13:55:00,51.44,51.45,51.44,51.44,9916.790151601504,33.9917,33.9983,33.9917,33.9917,9916.7902
2012-09-27 14:00:00,51.44,51.47,51.44,51.46,7067.137809187279,33.9917,34.0115,33.9917,34.0049,7067.1378
2012-09-27 14:05:00,51.45,51.46,51.44,51.44,7409.096090276987,33.9983,34.0049,33.9917,33.9917,7409.0961
2012-09-27 14:10:00,51.44,51.45,51.44,51.44,21999.31608343782,33.9917,33.9983,33.9917,33.9917,21999.3161
2012-09-27 14:15:00,51.44,51.44,51.43,51.44,8320.984839849538,33.9917,33.9917,33.9851,33.9917,8320.9848
2012-09-27 14:20:00,51.44,51.44,51.43,51.44,6269.235153311296,33.9917,33.9917,33.9851,33.9917,6269.2352
2012-09-27 14:25:00,51.43,51.44,51.42,51.44,13678.331243588282,33.9851,33.9917,33.9785,33.9917,13678.3312
2012-09-27 14:30:00,51.43,51.44,51.42,51.43,12538.470306622592,33.9851,33.9917,33.9785,33.9851,12538.4703
2012-09-27 14:35:00,51.43,51.44,51.41,51.44,18693.71936623732,33.9851,33.9917,33.9719,33.9917,18693.7194
2012-09-27 14:40:00,51.43,51.43,51.37,51.39,27242.67639348,33.9851,33.9851,33.9454,33.9587,27242.6764
2012-09-27 14:45:00,51.38,51.4,51.37,51.39,41832.89638664083,33.9521,33.9653,33.9454,33.9587,41832.8964
2012-09-27 14:50:00,51.39,51.42,51.37,51.37,32258.06451612904,33.9587,33.9785,33.9454,33.9454,32258.0645
2012-09-27 14:55:00,51.37,51.37,51.35,51.37,15388.122649036815,33.9454,33.9454,33.9322,33.9454,15388.1226
2012-09-27 15:00:00,51.37,51.39,51.35,51.39,22683.23264561724,33.9454,33.9587,33.9322,33.9587,22683.2326
2012-09-27 15:05:00,51.38,51.39,51.37,51.38,20745.469052775563,33.9521,33.9587,33.9454,33.9521,20745.4691
2012-09-27 15:10:00,51.37,51.37,51.36,51.36,36133.59170181238,33.9454,33.9454,33.9388,33.9388,36133.5917
2012-09-27 15:15:00,51.36,51.37,51.33,51.36,32486.03670352217,33.9388,33.9454,33.919,33.9388,32486.0367
2012-09-27 15:20:00,51.36,51.37,51.34,51.35,23937.079676279493,33.9388,33.9454,33.9256,33.9322,23937.0797
2012-09-27 15:25:00,51.35,51.37,51.34,51.36,23823.09358258293,33.9322,33.9454,33.9256,33.9388,23823.0936
2012-09-27 15:30:00,51.35,51.36,51.33,51.35,21999.31608343782,33.9322,33.9388,33.919,33.9322,21999.3161
2012-09-27 15:35:00,51.36,51.37,51.33,51.34,40237.091074888864,33.9388,33.9454,33.919,33.9256,40237.0911
2012-09-27 15:40:00,51.33,51.33,51.31,51.32,38413.31357574376,33.919,33.919,33.9058,33.9124,38413.3136
2012-09-27 15:45:00,51.31,51.32,51.25,51.27,41604.92419924769,33.9058,33.9124,33.8662,33.8794,41604.9242
2012-09-27 15:50:00,51.28,51.28,51.25,51.25,52433.60310042175,33.886,33.886,33.8662,33.8662,52433.6031
2012-09-27 15:55:00,51.26,51.27,51.23,51.27,122079.10634902542,33.8728,33.8794,33.8529,33.8794,122079.1063
2012-09-28 09:30:00,51.22,51.25,51.01,51.09,67251.79528097573,33.8463,33.8662,33.7076,33.7604,67251.7953
2012-09-28 09:35:00,51.08,51.21,51.02,51.11,44226.60435426878,33.7538,33.8397,33.7142,33.7736,44226.6044
2012-09-28 09:40:00,51.1,51.1,50.91,50.94,41490.938105551126,33.767,33.767,33.6415,33.6613,41490.9381
2012-09-28 09:45:00,50.93,51.02,50.91,50.99,29066.4538926251,33.6547,33.7142,33.6415,33.6943,29066.4539
2012-09-28 09:50:00,50.97,50.99,50.94,50.97,30206.31482959079,33.6811,33.6943,33.6613,33.6811,30206.3148
2012-09-28 09:55:00,50.96,51.01,50.94,50.95,30890.231391770205,33.6745,33.7076,33.6613,33.6679,30890.2314
2012-09-28 10:00:00,50.94,51.06,50.94,51.06,18465.74717884418,33.6613,33.7406,33.6613,33.7406,18465.7472
2012-09-28 10:05:00,51.04,51.09,51.02,51.09,52889.547475208026,33.7274,33.7604,33.7142,33.7604,52889.5475
2012-09-28 10:10:00,51.09,51.18,51.08,51.14,40009.11888749572,33.7604,33.8199,33.7538,33.7935,40009.1189
2012-09-28 10:15:00,51.14,51.16,51.09,51.1,34537.78639006041,33.7935,33.8067,33.7604,33.767,34537.7864
2012-09-28 10:20:00,51.09,51.17,51.09,51.14,15844.067023823094,33.7604,33.8133,33.7604,33.7935,15844.067
2012-09-28 10:25:00,51.14,51.15,51.05,51.1,20973.4412401687,33.7935,33.8001,33.734,33.767,20973.4412
2012-09-28 10:30:00,51.11,51.15,51.08,51.11,16755.955773395646,33.7736,33.8001,33.7538,33.7736,16755.9558
2012-09-28 10:35:00,51.1,51.12,51.09,51.1,20859.45514647213,33.767,33.7802,33.7604,33.767,20859.4551
2012-09-28 10:40:00,51.11,51.12,51.09,51.1,16641.969679699076,33.7736,33.7802,33.7604,33.767,16641.9697
2012-09-28 10:45:00,51.09,51.17,51.09,51.14,14134.27561837456,33.7604,33.8133,33.7604,33.7935,14134.2756
2012-09-28 10:50:00,51.15,51.15,51.11,51.11,14248.261712071127,33.8001,33.8001,33.7736,33.7736,14248.2617
2012-09-28 10:55:00,51.12,51.16,51.1,51.16,14704.206086857404,33.7802,33.8067,33.767,33.8067,14704.2061
2012-09-28 11:00:00,51.16,51.16,51.12,51.15,8548.957027242677,33.8067,33.8067,33.7802,33.8001,8548.957
2012-09-28 11:05:00,51.16,51.17,51.14,51.15,11626.58155705004,33.8067,33.8133,33.7935,33.8001,11626.5816
2012-09-28 11:10:00,51.14,51.14,51.1,51.1,22455.260458224097,33.7935,33.7935,33.767,33.767,22455.2605
2012-09-28 11:15:00,51.1,51.15,51.1,51.11,13678.331243588282,33.767,33.8001,33.767,33.7736,13678.3312
2012-09-28 11:20:00,51.13,51.15,51.11,51.14,8206.998746152969,33.7869,33.8001,33.7736,33.7935,8206.9987
2012-09-28 11:25:00,51.14,51.15,51.1,51.11,40465.063262282005,33.7935,33.8001,33.767,33.7736,40465.0633
2012-09-28 11:30:00,51.1,51.17,51.1,51.15,15730.080930126524,33.767,33.8133,33.767,33.8001,15730.0809
2012-09-28 11:35:00,51.15,51.17,51.13,51.17,9346.85968311866,33.8001,33.8133,33.7869,33.8133,9346.8597
2012-09-28 11:40:00,51.16,51.2,51.16,51.19,4901.402028952468,33.8067,33.8331,33.8067,33.8265,4901.402
2012-09-28 11:45:00,51.19,51.24,51.18,51.23,10828.678901174057,33.8265,33.8595,33.8199,33.8529,10828.6789
2012-09-28 11:50:00,51.23,51.23,51.18,51.2,17325.886241878492,33.8529,33.8529,33.8199,33.8331,17325.8862
2012-09-28 11:55:00,51.21,51.21,51.19,51.21,9346.85968311866,33.8397,33.8397,33.8265,33.8397,9346.8597
2012-09-28 12:00:00,51.2,51.23,51.19,51.19,18579.73327254075,33.8331,33.8529,33.8265,33.8265,18579.7333
2012-09-28 12:05:00,51.2,51.25,51.18,51.25,11512.595463353471,33.8331,33.8662,33.8199,33.8662,11512.5955
2012-09-28 12:10:00,51.24,51.29,51.24,51.29,12766.44249401573,33.8595,33.8926,33.8595,33.8926,12766.4425
2012-09-28 12:15:00,51.29,51.36,51.29,51.32,27014.70420608686,33.8926,33.9388,33.8926,33.9124,27014.7042
2012-09-28 12:20:00,51.33,51.33,51.3,51.3,13678.331243588282,33.919,33.919,33.8992,33.8992,13678.3312
2012-09-28 12:25:00,51.3,51.3,51.26,51.3,31916.10623503933,33.8992,33.8992,33.8728,33.8992,31916.1062
2012-09-28 12:30:00,51.29,51.32,51.29,51.3,8548.957027242677,33.8926,33.9124,33.8926,33.8992,8548.957
2012-09-28 12:35:00,51.3,51.3,51.27,51.28,16413.997492305938,33.8992,33.8992,33.8794,33.886,16413.9975
2012-09-28 12:40:00,51.27,51.3,51.27,51.3,9574.831870511798,33.8794,33.8992,33.8794,33.8992,9574.8319
2012-09-28 12:45:00,51.3,51.31,51.3,51.3,5927.276872221589,33.8992,33.9058,33.8992,33.8992,5927.2769
2012-09-28 12:50:00,51.31,51.34,51.31,51.34,3419.5828108970704,33.9058,33.9256,33.9058,33.9256,3419.5828
2012-09-28 12:55:00,51.34,51.35,51.32,51.34,9004.901402028952,33.9256,33.9322,33.9124,33.9256,9004.9014
2012-09-28 13:00:00,51.34,51.37,51.34,51.36,5927.276872221589,33.9256,33.9454,33.9256,33.9388,5927.2769
2012-09-28 13:05:00,51.35,51.36,51.32,51.36,23025.190926706942,33.9322,33.9388,33.9124,33.9388,23025.1909
2012-09-28 13:10:00,51.36,51.37,51.32,51.35,20745.469052775563,33.9388,33.9454,33.9124,33.9322,20745.4691
2012-09-28 13:15:00,51.36,51.37,51.35,51.36,4217.485466773053,33.9388,33.9454,33.9322,33.9388,4217.4855
2012-09-28 13:20:00,51.37,51.43,51.36,51.42,6383.221247007865,33.9454,33.9851,33.9388,33.9785,6383.2212
2012-09-28 13:25:00,51.42,51.44,51.42,51.44,14932.178274250542,33.9785,33.9917,33.9785,33.9917,14932.1783
2012-09-28 13:30:00,51.44,51.47,51.43,51.47,9688.817964208369,33.9917,34.0115,33.9851,34.0115,9688.818
2012-09-28 13:35:00,51.47,51.57,51.47,51.56,12196.512025532886,34.0115,34.0776,34.0115,34.071,12196.512
2012-09-28 13:40:00,51.57,51.6,51.52,51.52,52433.60310042175,34.0776,34.0974,34.0446,34.0446,52433.6031
2012-09-28 13:45:00,51.52,51.52,51.49,51.49,6953.151715490711,34.0446,34.0446,34.0247,34.0247,6953.1517
2012-09-28 13:50:00,51.5,51.5,51.48,51.5,8662.943120939246,34.0314,34.0314,34.0181,34.0314,8662.9431
2012-09-28 13:55:00,51.5,51.52,51.5,51.51,14020.28952467799,34.0314,34.0446,34.0314,34.038,14020.2895
2012-09-28 14:00:00,51.5,51.54,51.5,51.52,12880.428587712298,34.0314,34.0578,34.0314,34.0446,12880.4286
2012-09-28 14:05:00,51.52,51.52,51.47,51.47,5699.304684828451,34.0446,34.0446,34.0115,34.0115,5699.3047
2012-09-28 14:10:00,51.48,51.5,51.47,51.48,5813.29077852502,34.0181,34.0314,34.0115,34.0181,5813.2908
2012-09-28 14:15:00,51.48,51.48,51.43,51.44,10714.692807477488,34.0181,34.0181,33.9851,33.9917,10714.6928
2012-09-28 14:20:00,51.44,51.45,51.4,51.4,15274.136555340248,33.9917,33.9983,33.9653,33.9653,15274.1366
2012-09-28 14:25:00,51.4,51.43,51.39,51.41,31004.21748546677,33.9653,33.9851,33.9587,33.9719,31004.2175
2012-09-28 14:30:00,51.41,51.43,51.39,51.42,20745.469052775563,33.9719,33.9851,33.9587,33.9785,20745.4691
2012-09-28 14:35:00,51.42,51.43,51.39,51.43,27926.59295565941,33.9785,33.9851,33.9587,33.9851,27926.593
2012-09-28 14:40:00,51.42,51.43,51.41,51.42,3989.513279379916,33.9785,33.9851,33.9719,33.9785,3989.5133
2012-09-28 14:45:00,51.42,51.43,51.42,51.42,8320.984839849538,33.9785,33.9851,33.9785,33.9785,8320.9848
2012-09-28 14:50:00,51.43,51.44,51.42,51.43,8890.915308332384,33.9851,33.9917,33.9785,33.9851,8890.9153
2012-09-28 14:55:00,51.43,51.45,51.43,51.44,10144.762338994642,33.9851,33.9983,33.9851,33.9917,10144.7623
2012-09-28 15:00:00,51.44,51.45,51.43,51.45,7409.096090276987,33.9917,33.9983,33.9851,33.9983,7409.0961
2012-09-28 15:05:00,51.44,51.44,51.41,51.42,12880.428587712298,33.9917,33.9917,33.9719,33.9785,12880.4286
2012-09-28 15:10:00,51.43,51.44,51.42,51.43,7067.137809187279,33.9851,33.9917,33.9785,33.9851,7067.1378
2012-09-28 15:15:00,51.43,51.46,51.42,51.43,16869.941867092213,33.9851,34.0049,33.9785,33.9851,16869.9419
2012-09-28 15:20:00,51.42,51.44,51.41,51.42,14362.247805767696,33.9785,33.9917,33.9719,33.9785,14362.2478
2012-09-28 15:25:00,51.43,51.43,51.39,51.41,31460.16186025305,33.9851,33.9851,33.9587,33.9719,31460.1619
2012-09-28 15:30:00,51.41,51.44,51.38,51.39,36133.59170181238,33.9719,33.9917,33.9521,33.9587,36133.5917
2012-09-28 15:35:00,51.38,51.42,51.37,51.41,66567.8787187963,33.9521,33.9785,33.9454,33.9719,66567.8787
2012-09-28 15:40:00,51.4,51.44,51.4,51.43,36703.522170295226,33.9653,33.9917,33.9653,33.9851,36703.5222
2012-09-28 15:45:00,51.43,51.56,51.42,51.52,46164.367947110455,33.9851,34.071,33.9785,34.0446,46164.3679
2012-09-28 15:50:00,51.52,51.53,51.47,51.48,45366.46529123447,34.0446,34.0512,34.0115,34.0181,45366.4653
2012-09-28 15:55:00,51.48,51.49,51.43,51.44,79790.26558759832,34.0181,34.0247,33.9851,33.9917,79790.2656
2012-10-01 09:30:00,51.45,51.66,51.36,51.61,108628.74729283027,33.9983,34.1371,33.9388,34.104,108628.7473
2012-10-01 09:35:00,51.63,51.71,51.58,51.61,30662.259204377067,34.1173,34.1701,34.0842,34.104,30662.2592
2012-10-01 09:40:00,51.65,51.67,51.55,51.56,22911.20483301037,34.1305,34.1437,34.0644,34.071,22911.2048
2012-10-01 09:45:00,51.56,51.58,51.5,51.5,20175.53858429272,34.071,34.0842,34.0314,34.0314,20175.5386
2012-10-01 09:50:00,51.5,51.5,51.37,51.37,28838.481705231963,34.0314,34.0314,33.9454,33.9454,28838.4817
2012-10-01 09:55:00,51.37,51.41,51.31,51.32,15160.15046164368,33.9454,33.9719,33.9058,33.9124,15160.1505
2012-10-01 10:00:00,51.33,51.63,51.33,51.56,46278.35404080703,33.919,34.1173,33.919,34.071,46278.354
2012-10-01 10:05:00,51.56,51.66,51.56,51.63,27242.67639348,34.071,34.1371,34.071,34.1173,27242.6764
2012-10-01 10:10:00,51.62,51.65,51.59,51.63,38869.25795053004,34.1106,34.1305,34.0908,34.1173,38869.258
2012-10-01 10:15:00,51.63,51.67,51.63,51.66,43998.63216687564,34.1173,34.1437,34.1173,34.1371,43998.6322
2012-10-01 10:20:00,51.66,51.67,51.65,51.65,19719.59420950644,34.1371,34.1437,34.1305,34.1305,19719.5942
2012-10-01 10:25:00,51.65,51.66,51.58,51.59,22227.28827083096,34.1305,34.1371,34.0842,34.0908,22227.2883
2012-10-01 10:30:00,51.59,51.6,51.58,51.59,16755.955773395646,34.0908,34.0974,34.0842,34.0908,16755.9558
2012-10-01 10:35:00,51.59,51.62,51.58,51.59,19491.6220221133,34.0908,34.1106,34.0842,34.0908,19491.622
2012-10-01 10:40:00,51.59,51.59,51.52,51.52,32372.0506098256,34.0908,34.0908,34.0446,34.0446,32372.0506
2012-10-01 10:45:00,51.52,51.53,51.5,51.5,20631.482959078992,34.0446,34.0512,34.0314,34.0314,20631.483
2012-10-01 10:50:00,51.49,51.52,51.45,51.52,17553.85842927163,34.0247,34.0446,33.9983,34.0446,17553.8584
2012-10-01 10:55:00,51.52,51.54,51.48,51.5,16300.01139860937,34.0446,34.0578,34.0181,34.0314,16300.0114
2012-10-01 11:00:00,51.5,51.57,51.5,51.56,23025.190926706942,34.0314,34.0776,34.0314,34.071,23025.1909
2012-10-01 11:05:00,51.56,51.57,51.5,51.51,20973.4412401687,34.071,34.0776,34.0314,34.038,20973.4412
2012-10-01 11:10:00,51.5,51.56,51.49,51.52,17667.844522968197,34.0314,34.071,34.0247,34.0446,17667.8445
2012-10-01 11:15:00,51.53,51.54,51.5,51.51,26330.787643907443,34.0512,34.0578,34.0314,34.038,26330.7876
2012-10-01 11:20:00,51.51,51.54,51.51,51.54,16527.98358600251,34.038,34.0578,34.038,34.0578,16527.9836
2012-10-01 11:25:00,51.54,51.56,51.5,51.52,19605.60811580987,34.0578,34.071,34.0314,34.0446,19605.6081
2012-10-01 11:30:00,51.52,51.52,51.48,51.49,17097.914054485354,34.0446,34.0446,34.0181,34.0247,17097.9141
2012-10-01 11:35:00,51.48,51.5,51.46,51.48,21885.32998974125,34.0181,34.0314,34.0049,34.0181,21885.33
2012-10-01 11:40:00,51.49,51.52,51.48,51.52,12310.498119229454,34.0247,34.0446,34.0181,34.0446,12310.4981
2012-10-01 11:45:00,51.52,51.52,51.5,51.5,27584.634674569705,34.0446,34.0446,34.0314,34.0314,27584.6347
2012-10-01 11:50:00,51.5,51.5,51.44,51.46,19377.635928416734,34.0314,34.0314,33.9917,34.0049,19377.6359
2012-10-01 11:55:00,51.45,51.48,51.38,51.39,42288.84076142711,33.9983,34.0181,33.9521,33.9587,42288.8408
2012-10-01 12:00:00,51.39,51.4,51.37,51.37,14020.28952467799,33.9587,33.9653,33.9454,33.9454,14020.2895
2012-10-01 12:05:00,51.38,51.4,51.37,51.4,37615.410919867776,33.9521,33.9653,33.9454,33.9653,37615.4109
2012-10-01 12:10:00,51.4,51.41,51.39,51.4,11170.637182263765,33.9653,33.9719,33.9587,33.9653,11170.6372
2012-10-01 12:15:00,51.4,51.43,51.39,51.41,31688.13404764619,33.9653,33.9851,33.9587,33.9719,31688.134
2012-10-01 12:20:00,51.41,51.43,51.37,51.42,21087.427333865267,33.9719,33.9851,33.9454,33.9785,21087.4273
2012-10-01 12:25:00,51.42,51.42,51.4,51.42,4787.415935255899,33.9785,33.9785,33.9653,33.9785,4787.4159
2012-10-01 12:30:00,51.42,51.46,51.38,51.4,26672.74592499715,33.9785,34.0049,33.9521,33.9653,26672.7459
2012-10-01 12:35:00,51.4,51.41,51.39,51.4,10030.776245298071,33.9653,33.9719,33.9587,33.9653,10030.7762
2012-10-01 12:40:00,51.4,51.44,51.4,51.42,8890.915308332384,33.9653,33.9917,33.9653,33.9785,8890.9153
2012-10-01 12:45:00,51.43,51.44,51.31,51.32,25874.843269121167,33.9851,33.9917,33.9058,33.9124,25874.8433
2012-10-01 12:50:00,51.32,51.33,51.25,51.3,35449.675139632964,33.9124,33.919,33.8662,33.8992,35449.6751
2012-10-01 12:55:00,51.32,51.36,51.31,51.35,12196.512025532886,33.9124,33.9388,33.9058,33.9322,12196.512
2012-10-01 13:00:00,51.35,51.35,51.3,51.32,24962.954519548617,33.9322,33.9322,33.8992,33.9124,24962.9545
2012-10-01 13:05:00,51.31,51.33,51.3,51.3,20517.496865382425,33.9058,33.919,33.8992,33.8992,20517.4969
2012-10-01 13:10:00,51.28,51.29,51.2,51.23,38983.2440442266,33.886,33.8926,33.8331,33.8529,38983.244
2012-10-01 13:15:00,51.23,51.27,51.19,51.27,20517.496865382425,33.8529,33.8794,33.8265,33.8794,20517.4969
2012-10-01 13:20:00,51.27,51.29,51.26,51.28,32144.078422432463,33.8794,33.8926,33.8728,33.886,32144.0784
2012-10-01 13:25:00,51.29,51.32,51.28,51.29,13336.372962498575,33.8926,33.9124,33.886,33.8926,13336.373
2012-10-01 13:30:00,51.3,51.3,51.25,51.27,19947.56639689958,33.8992,33.8992,33.8662,33.8794,19947.5664
2012-10-01 13:35:00,51.27,51.31,51.27,51.27,14818.192180553971,33.8794,33.9058,33.8794,33.8794,14818.1922
2012-10-01 13:40:00,51.26,51.28,51.19,51.27,36247.57779550895,33.8728,33.886,33.8265,33.8794,36247.5778
2012-10-01 13:45:00,51.28,51.3,51.26,51.29,7865.040465063263,33.886,33.8992,33.8728,33.8926,7865.0405
2012-10-01 13:50:00,51.3,51.35,51.3,51.34,7523.082183973555,33.8992,33.9322,33.8992,33.9256,7523.0822
2012-10-01 13:55:00,51.34,51.4,51.33,51.38,9802.804057904936,33.9256,33.9653,33.919,33.9521,9802.8041
2012-10-01 14:00:00,51.39,51.43,51.37,51.43,13678.331243588282,33.9587,33.9851,33.9454,33.9851,13678.3312
2012-10-01 14:05:00,51.42,51.43,51.4,51.42,17667.844522968197,33.9785,33.9851,33.9653,33.9785,17667.8445
2012-10-01 14:10:00,51.42,51.42,51.41,51.41,10714.692807477488,33.9785,33.9785,33.9719,33.9719,10714.6928
2012-10-01 14:15:00,51.42,51.43,51.35,51.37,18351.761085147613,33.9785,33.9851,33.9322,33.9454,18351.7611
2012-10-01 14:20:00,51.37,51.39,51.35,51.38,15388.122649036815,33.9454,33.9587,33.9322,33.9521,15388.1226
2012-10-01 14:25:00,51.38,51.41,51.37,51.41,21657.35780234812,33.9521,33.9719,33.9454,33.9719,21657.3578
2012-10-01 14:30:00,51.4,51.42,51.37,51.37,16072.039211216232,33.9653,33.9785,33.9454,33.9454,16072.0392
2012-10-01 14:35:00,51.37,51.42,51.37,51.4,18351.761085147613,33.9454,33.9785,33.9454,33.9653,18351.7611
2012-10-01 14:40:00,51.41,51.43,51.4,51.42,11056.651088567194,33.9719,33.9851,33.9653,33.9785,11056.6511
2012-10-01 14:45:00,51.41,51.42,51.38,51.39,9346.85968311866,33.9719,33.9785,33.9521,33.9587,9346.8597
2012-10-01 14:50:00,51.38,51.39,51.37,51.39,31574.147953949618,33.9521,33.9587,33.9454,33.9587,31574.148
2012-10-01 14:55:00,51.38,51.41,51.37,51.4,17895.816710361338,33.9521,33.9719,33.9454,33.9653,17895.8167
2012-10-01 15:00:00,51.4,51.4,51.31,51.31,27242.67639348,33.9653,33.9653,33.9058,33.9058,27242.6764
2012-10-01 15:05:00,51.31,51.34,51.3,51.32,22113.30217713439,33.9058,33.9256,33.8992,33.9124,22113.3022
2012-10-01 15:10:00,51.32,51.32,51.22,51.22,39325.20232531631,33.9124,33.9124,33.8463,33.8463,39325.2023
2012-10-01 15:15:00,51.22,51.26,51.21,51.23,39325.20232531631,33.8463,33.8728,33.8397,33.8529,39325.2023
2012-10-01 15:20:00,51.23,51.24,51.19,51.23,55511.22763022912,33.8529,33.8595,33.8265,33.8529,55511.2276
2012-10-01 15:25:00,51.23,51.29,51.2,51.28,36133.59170181238,33.8529,33.8926,33.8331,33.886,36133.5917
2012-10-01 15:30:00,51.28,51.3,51.25,51.29,19377.635928416734,33.886,33.8992,33.8662,33.8926,19377.6359
2012-10-01 15:35:00,51.28,51.31,51.26,51.3,34309.81420266727,33.886,33.9058,33.8728,33.8992,34309.8142
2012-10-01 15:40:00,51.3,51.37,51.29,51.3,33283.93935939815,33.8992,33.9454,33.8926,33.8992,33283.9394
2012-10-01 15:45:00,51.3,51.32,51.24,51.3,40465.063262282005,33.8992,33.9124,33.8595,33.8992,40465.0633
2012-10-01 15:50:00,51.3,51.32,51.26,51.27,60526.61575287815,33.8992,33.9124,33.8728,33.8794,60526.6158
2012-10-01 15:55:00,51.27,51.35,51.27,51.34,102929.44260800185,33.8794,33.9322,33.8794,33.9256,102929.4426
2012-10-02 09:30:00,51.35,51.45,51.3,51.44,66795.85090618944,33.9322,33.9983,33.8992,33.9917,66795.8509
2012-10-02 09:35:00,51.45,51.52,51.31,51.34,57107.03294198108,33.9983,34.0446,33.9058,33.9256,57107.0329
2012-10-02 09:40:00,51.35,51.38,51.31,51.33,18237.77499145104,33.9322,33.9521,33.9058,33.919,18237.775
2012-10-02 09:45:00,51.33,51.45,51.33,51.39,11626.58155705004,33.919,33.9983,33.919,33.9587,11626.5816
2012-10-02 09:50:00,51.4,51.48,51.37,51.45,19377.635928416734,33.9653,34.0181,33.9454,33.9983,19377.6359
2012-10-02 09:55:00,51.45,51.48,51.42,51.44,34765.758577453555,33.9983,34.0181,33.9785,33.9917,34765.7586
2012-10-02 10:00:00,51.45,51.45,51.33,51.35,44796.53482275162,33.9983,33.9983,33.919,33.9322,44796.5348
2012-10-02 10:05:00,51.35,51.42,51.35,51.38,17667.844522968197,33.9322,33.9785,33.9322,33.9521,17667.8445
2012-10-02 10:10:00,51.38,51.38,51.34,51.34,13222.386868802008,33.9521,33.9521,33.9256,33.9256,13222.3869
2012-10-02 10:15:00,51.34,51.35,51.31,51.33,19605.60811580987,33.9256,33.9322,33.9058,33.919,19605.6081
2012-10-02 10:20:00,51.35,51.4,51.35,51.39,17211.90014818192,33.9322,33.9653,33.9322,33.9587,17211.9001
2012-10-02 10:25:00,51.39,51.46,51.38,51.46,38755.27185683347,33.9587,34.0049,33.9521,34.0049,38755.2719
2012-10-02 10:30:00,51.47,51.53,51.44,51.52,22341.27436452753,34.0115,34.0512,33.9917,34.0446,22341.2744
2012-10-02 10:35:00,51.52,51.54,51.49,51.51,15730.080930126524,34.0446,34.0578,34.0247,34.038,15730.0809
2012-10-02 10:40:00,51.5,51.52,51.46,51.47,11398.609369656902,34.0314,34.0446,34.0049,34.0115,11398.6094
2012-10-02 10:45:00,51.48,51.52,51.47,51.51,34537.78639006041,34.0181,34.0446,34.0115,34.038,34537.7864
2012-10-02 10:50:00,51.51,51.52,51.41,51.41,27584.634674569705,34.038,34.0446,33.9719,33.9719,27584.6347
2012-10-02 10:55:00,51.41,51.44,51.37,51.41,29636.384361107943,33.9719,33.9917,33.9454,33.9719,29636.3844
2012-10-02 11:00:00,51.41,51.42,51.4,51.42,8093.0126524564,33.9719,33.9785,33.9653,33.9785,8093.0127
2012-10-02 11:05:00,51.41,51.41,51.32,51.35,15388.122649036815,33.9719,33.9719,33.9124,33.9322,15388.1226
2012-10-02 11:10:00,51.34,51.42,51.32,51.4,15616.094836429957,33.9256,33.9785,33.9124,33.9653,15616.0948
2012-10-02 11:15:00,51.39,51.41,51.37,51.4,16413.997492305938,33.9587,33.9719,33.9454,33.9653,16413.9975
2012-10-02 11:20:00,51.39,51.4,51.33,51.34,23025.190926706942,33.9587,33.9653,33.919,33.9256,23025.1909
2012-10-02 11:25:00,51.33,51.37,51.33,51.33,21201.41342756184,33.919,33.9454,33.919,33.919,21201.4134
2012-10-02 11:30:00,51.34,51.4,51.33,51.34,19947.56639689958,33.9256,33.9653,33.919,33.9256,19947.5664
2012-10-02 11:35:00,51.33,51.35,51.21,51.3,97914.05448535278,33.919,33.9322,33.8397,33.8992,97914.0545
2012-10-02 11:40:00,51.3,51.35,51.24,51.34,25988.82936281773,33.8992,33.9322,33.8595,33.9256,25988.8294
2012-10-02 11:45:00,51.34,51.34,51.3,51.3,11170.637182263765,33.9256,33.9256,33.8992,33.8992,11170.6372
2012-10-02 11:50:00,51.3,51.38,51.3,51.34,15616.094836429957,33.8992,33.9521,33.8992,33.9256,15616.0948
2012-10-02 11:55:00,51.34,51.34,51.26,51.3,12424.484212926023,33.9256,33.9256,33.8728,33.8992,12424.4842
2012-10-02 12:00:00,51.29,51.34,51.26,51.31,8548.957027242677,33.8926,33.9256,33.8728,33.9058,8548.957
2012-10-02 12:05:00,51.31,51.37,51.31,51.37,16413.997492305938,33.9058,33.9454,33.9058,33.9454,16413.9975
2012-10-02 12:10:00,51.37,51.46,51.35,51.41,27356.662487176563,33.9454,34.0049,33.9322,33.9719,27356.6625
2012-10-02 12:15:00,51.41,51.47,51.39,51.4,16755.955773395646,33.9719,34.0115,33.9587,33.9653,16755.9558
2012-10-02 12:20:00,51.42,51.44,51.42,51.42,12880.428587712298,33.9785,33.9917,33.9785,33.9785,12880.4286
2012-10-02 12:25:00,51.42,51.44,51.37,51.4,8548.957027242677,33.9785,33.9917,33.9454,33.9653,8548.957
2012-10-02 12:30:00,51.4,51.4,51.36,51.36,10600.70671378092,33.9653,33.9653,33.9388,33.9388,10600.7067
2012-10-02 12:35:00,51.36,51.42,51.35,51.4,12424.484212926023,33.9388,33.9785,33.9322,33.9653,12424.4842
2012-10-02 12:40:00,51.38,51.44,51.37,51.42,16072.039211216232,33.9521,33.9917,33.9454,33.9785,16072.0392
2012-10-02 12:45:00,51.43,51.44,51.4,51.4,11170.637182263765,33.9851,33.9917,33.9653,33.9653,11170.6372
2012-10-02 12:50:00,51.4,51.42,51.39,51.4,12424.484212926023,33.9653,33.9785,33.9587,33.9653,12424.4842
2012-10-02 12:55:00,51.41,51.42,51.38,51.39,12880.428587712298,33.9719,33.9785,33.9521,33.9587,12880.4286
2012-10-02 13:00:00,51.39,51.43,51.39,51.41,6041.262965918158,33.9587,33.9851,33.9587,33.9719,6041.263
2012-10-02 13:05:00,51.41,51.41,51.39,51.4,6041.262965918158,33.9719,33.9719,33.9587,33.9653,6041.263
2012-10-02 13:10:00,51.39,51.42,51.39,51.42,10258.748432691213,33.9587,33.9785,33.9587,33.9785,10258.7484
2012-10-02 13:15:00,51.41,51.41,51.39,51.4,15160.15046164368,33.9719,33.9719,33.9587,33.9653,15160.1505
2012-10-02 13:20:00,51.4,51.41,51.38,51.39,9916.790151601504,33.9653,33.9719,33.9521,33.9587,9916.7902
2012-10-02 13:25:00,51.39,51.4,51.37,51.4,12082.525931836317,33.9587,33.9653,33.9454,33.9653,12082.5259
2012-10-02 13:30:00,51.4,51.41,51.36,51.39,13792.317337284852,33.9653,33.9719,33.9388,33.9587,13792.3173
2012-10-02 13:35:00,51.39,51.43,51.38,51.42,12538.470306622592,33.9587,33.9851,33.9521,33.9785,12538.4703
2012-10-02 13:40:00,51.41,51.45,51.4,51.44,13450.359056195144,33.9719,33.9983,33.9653,33.9917,13450.3591
2012-10-02 13:45:00,51.42,51.44,51.4,51.42,7295.109996580417,33.9785,33.9917,33.9653,33.9785,7295.11
2012-10-02 13:50:00,51.41,51.41,51.37,51.37,9802.804057904936,33.9719,33.9719,33.9454,33.9454,9802.8041
2012-10-02 13:55:00,51.36,51.37,51.29,51.37,20745.469052775563,33.9388,33.9454,33.8926,33.9454,20745.4691
2012-10-02 14:00:00,51.37,51.39,51.37,51.37,2735.6662487176563,33.9454,33.9587,33.9454,33.9454,2735.6662
2012-10-02 14:05:00,51.37,51.37,51.3,51.32,15388.122649036815,33.9454,33.9454,33.8992,33.9124,15388.1226
2012-10-02 14:10:00,51.33,51.37,51.33,51.37,6839.165621794141,33.919,33.9454,33.919,33.9454,6839.1656
2012-10-02 14:15:00,51.38,51.39,51.35,51.37,9574.831870511798,33.9521,33.9587,33.9322,33.9454,9574.8319
2012-10-02 14:20:00,51.38,51.42,51.36,51.37,33967.85592157757,33.9521,33.9785,33.9388,33.9454,33967.8559
2012-10-02 14:25:00,51.36,51.37,51.29,51.31,14362.247805767696,33.9388,33.9454,33.8926,33.9058,14362.2478
2012-10-02 14:30:00,51.31,51.31,51.27,51.29,12880.428587712298,33.9058,33.9058,33.8794,33.8926,12880.4286
2012-10-02 14:35:00,51.28,51.33,51.26,51.28,25874.843269121167,33.886,33.919,33.8728,33.886,25874.8433
2012-10-02 14:40:00,51.28,51.3,51.26,51.3,10828.678901174057,33.886,33.8992,33.8728,33.8992,10828.6789
2012-10-02 14:45:00,51.3,51.31,51.26,51.3,14362.247805767696,33.8992,33.9058,33.8728,33.8992,14362.2478
2012-10-02 14:50:00,51.31,51.34,51.3,51.3,12766.44249401573,33.9058,33.9256,33.8992,33.8992,12766.4425
2012-10-02 14:55:00,51.3,51.3,51.28,51.29,14818.192180553971,33.8992,33.8992,33.886,33.8926,14818.1922
2012-10-02 15:00:00,51.29,51.31,51.26,51.31,8776.929214635815,33.8926,33.9058,33.8728,33.9058,8776.9292
2012-10-02 15:05:00,51.3,51.32,51.28,51.31,21543.371708651543,33.8992,33.9124,33.886,33.9058,21543.3717
2012-10-02 15:10:00,51.31,51.31,51.3,51.3,32030.092328735893,33.9058,33.9058,33.8992,33.8992,32030.0923
2012-10-02 15:15:00,51.3,51.33,51.29,51.33,16983.927960788784,33.8992,33.919,33.8926,33.919,16983.928
2012-10-02 15:20:00,51.33,51.37,51.32,51.37,12424.484212926023,33.919,33.9454,33.9124,33.9454,12424.4842
2012-10-02 15:25:00,51.36,51.4,51.34,51.37,16869.941867092213,33.9388,33.9653,33.9256,33.9454,16869.9419
2012-10-02 15:30:00,51.38,51.43,51.37,51.39,25646.87108172803,33.9521,33.9851,33.9454,33.9587,25646.8711
2012-10-02 15:35:00,51.39,51.42,51.39,51.41,24507.01014476234,33.9587,33.9785,33.9587,33.9719,24507.0101
2012-10-02 15:40:00,51.4,51.41,51.35,51.37,51863.672631938905,33.9653,33.9719,33.9322,33.9454,51863.6726
2012-10-02 15:45:00,51.37,51.38,51.32,51.32,80018.23777499144,33.9454,33.9521,33.9124,33.9124,80018.2378
2012-10-02 15:50:00,51.32,51.37,51.29,51.35,264903.6817508264,33.9124,33.9454,33.8926,33.9322,264903.6818
2012-10-02 15:55:00,51.34,51.35,51.3,51.32,358600.2507694061,33.9256,33.9322,33.8992,33.9124,358600.2508
2012-10-03 09:30:00,51.52,51.54,51.32,51.35,49583.95075800752,34.0446,34.0578,33.9124,33.9322,49583.9508
2012-10-03 09:35:00,51.39,51.44,51.3,51.3,15388.122649036815,33.9587,33.9917,33.8992,33.8992,15388.1226
2012-10-03 09:40:00,51.33,51.37,51.29,51.31,24962.954519548617,33.919,33.9454,33.8926,33.9058,24962.9545
2012-10-03 09:45:00,51.31,51.36,51.3,51.34,18237.77499145104,33.9058,33.9388,33.8992,33.9256,18237.775
2012-10-03 09:50:00,51.36,51.4,51.33,51.33,39667.16060640602,33.9388,33.9653,33.919,33.919,39667.1606
2012-10-03 09:55:00,51.33,51.38,51.3,51.35,13336.372962498575,33.919,33.9521,33.8992,33.9322,13336.373
2012-10-03 10:00:00,51.37,51.41,51.24,51.3,25418.89889433489,33.9454,33.9719,33.8595,33.8992,25418.8989
2012-10-03 10:05:00,51.31,51.36,51.3,51.3,15730.080930126524,33.9058,33.9388,33.8992,33.8992,15730.0809
2012-10-03 10:10:00,51.3,51.34,51.3,51.32,21771.343896044684,33.8992,33.9256,33.8992,33.9124,21771.3439
2012-10-03 10:15:00,51.32,51.44,51.32,51.42,24962.954519548617,33.9124,33.9917,33.9124,33.9785,24962.9545
2012-10-03 10:20:00,51.43,51.47,51.41,51.45,21885.32998974125,33.9851,34.0115,33.9719,33.9983,21885.33
2012-10-03 10:25:00,51.46,51.51,51.46,51.48,10600.70671378092,34.0049,34.038,34.0049,34.0181,10600.7067
2012-10-03 10:30:00,51.48,51.49,51.43,51.49,15730.080930126524,34.0181,34.0247,33.9851,34.0247,15730.0809
2012-10-03 10:35:00,51.49,51.54,51.47,51.53,11854.553744443176,34.0247,34.0578,34.0115,34.0512,11854.5537
2012-10-03 10:40:00,51.53,51.54,51.47,51.53,14704.206086857404,34.0512,34.0578,34.0115,34.0512,14704.2061
2012-10-03 10:45:00,51.52,51.54,51.5,51.51,9802.804057904936,34.0446,34.0578,34.0314,34.038,9802.8041
2012-10-03 10:50:00,51.51,51.54,51.51,51.52,9460.84577681523,34.038,34.0578,34.038,34.0446,9460.8458
2012-10-03 10:55:00,51.52,51.54,51.51,51.53,21201.41342756184,34.0446,34.0578,34.038,34.0512,21201.4134
2012-10-03 11:00:00,51.53,51.58,51.52,51.53,20289.524677989284,34.0512,34.0842,34.0446,34.0512,20289.5247
2012-10-03 11:05:00,51.53,51.6,51.53,51.59,14362.247805767696,34.0512,34.0974,34.0512,34.0908,14362.2478
2012-10-03 11:10:00,51.59,51.66,51.59,51.65,24507.01014476234,34.0908,34.1371,34.0908,34.1305,24507.0101
2012-10-03 11:15:00,51.66,51.67,51.65,51.65,15274.136555340248,34.1371,34.1437,34.1305,34.1305,15274.1366
2012-10-03 11:20:00,51.66,51.68,51.64,51.64,18921.69155363046,34.1371,34.1503,34.1239,34.1239,18921.6916
2012-10-03 11:25:00,51.63,51.64,51.59,51.64,9802.804057904936,34.1173,34.1239,34.0908,34.1239,9802.8041
2012-10-03 11:30:00,51.63,51.63,51.59,51.61,11170.637182263765,34.1173,34.1173,34.0908,34.104,11170.6372
2012-10-03 11:35:00,51.6,51.61,51.59,51.61,6497.2073407044345,34.0974,34.104,34.0908,34.104,6497.2073
2012-10-03 11:40:00,51.62,51.65,51.62,51.64,6497.2073407044345,34.1106,34.1305,34.1106,34.1239,6497.2073
2012-10-03 11:45:00,51.63,51.72,51.63,51.68,16641.969679699076,34.1173,34.1767,34.1173,34.1503,16641.9697
2012-10-03 11:50:00,51.67,51.68,51.63,51.64,11512.595463353471,34.1437,34.1503,34.1173,34.1239,11512.5955
2012-10-03 11:55:00,51.64,51.66,51.61,51.65,17439.87233557506,34.1239,34.1371,34.104,34.1305,17439.8723
2012-10-03 12:00:00,51.65,51.65,51.64,51.64,5585.318591131882,34.1305,34.1305,34.1239,34.1239,5585.3186
2012-10-03 12:05:00,51.65,51.65,51.61,51.61,3761.5410919867777,34.1305,34.1305,34.104,34.104,3761.5411
2012-10-03 12:10:00,51.62,51.66,51.62,51.66,5699.304684828451,34.1106,34.1371,34.1106,34.1371,5699.3047
2012-10-03 12:15:00,51.66,51.66,51.65,51.66,5015.388122649037,34.1371,34.1371,34.1305,34.1371,5015.3881
2012-10-03 12:20:00,51.66,51.67,51.66,51.66,8093.0126524564,34.1371,34.1437,34.1371,34.1371,8093.0127
2012-10-03 12:25:00,51.67,51.71,51.66,51.71,19719.59420950644,34.1437,34.1701,34.1371,34.1701,19719.5942
2012-10-03 12:30:00,51.72,51.75,51.71,51.73,12310.498119229454,34.1767,34.1966,34.1701,34.1833,12310.4981
2012-10-03 12:35:00,51.73,51.73,51.72,51.72,7637.068277670124,34.1833,34.1833,34.1767,34.1767,7637.0683
2012-10-03 12:40:00,51.72,51.72,51.71,51.71,4103.4993730764845,34.1767,34.1767,34.1701,34.1701,4103.4994
2012-10-03 12:45:00,51.69,51.73,51.69,51.73,8434.970933546107,34.1569,34.1833,34.1569,34.1833,8434.9709
2012-10-03 12:50:00,51.73,51.74,51.73,51.74,6041.262965918158,34.1833,34.1899,34.1833,34.1899,6041.263
2012-10-03 12:55:00,51.73,51.73,51.7,51.71,3305.5967172005016,34.1833,34.1833,34.1635,34.1701,3305.5967
2012-10-03 13:00:00,51.69,51.71,51.68,51.71,3989.513279379916,34.1569,34.1701,34.1503,34.1701,3989.5133
2012-10-03 13:05:00,51.7,51.71,51.67,51.67,7181.123902883848,34.1635,34.1701,34.1437,34.1437,7181.1239
2012-10-03 13:10:00,51.67,51.69,51.67,51.69,5813.29077852502,34.1437,34.1569,34.1437,34.1569,5813.2908
2012-10-03 13:15:00,51.68,51.71,51.68,51.68,15046.16436794711,34.1503,34.1701,34.1503,34.1503,15046.1644
2012-10-03 13:20:00,51.69,51.7,51.69,51.7,6269.235153311296,34.1569,34.1635,34.1569,34.1635,6269.2352
2012-10-03 13:25:00,51.71,51.71,51.68,51.69,5927.276872221589,34.1701,34.1701,34.1503,34.1569,5927.2769
2012-10-03 13:30:00,51.69,51.7,51.66,51.66,6383.221247007865,34.1569,34.1635,34.1371,34.1371,6383.2212
2012-10-03 13:35:00,51.66,51.67,51.57,51.57,9232.87358942209,34.1371,34.1437,34.0776,34.0776,9232.8736
2012-10-03 13:40:00,51.58,51.6,51.55,51.56,14932.178274250542,34.0842,34.0974,34.0644,34.071,14932.1783
2012-10-03 13:45:00,51.56,51.6,51.55,51.57,7523.082183973555,34.071,34.0974,34.0644,34.0776,7523.0822
2012-10-03 13:50:00,51.57,51.6,51.57,51.6,10372.73452638778,34.0776,34.0974,34.0776,34.0974,10372.7345
2012-10-03 13:55:00,51.61,51.63,51.59,51.6,9346.85968311866,34.104,34.1173,34.0908,34.0974,9346.8597
2012-10-03 14:00:00,51.59,51.62,51.59,51.59,11854.553744443176,34.0908,34.1106,34.0908,34.0908,11854.5537
2012-10-03 14:05:00,51.59,51.63,51.59,51.6,11512.595463353471,34.0908,34.1173,34.0908,34.0974,11512.5955
2012-10-03 14:10:00,51.6,51.64,51.6,51.6,8890.915308332384,34.0974,34.1239,34.0974,34.0974,8890.9153
2012-10-03 14:15:00,51.6,51.61,51.59,51.59,11398.609369656902,34.0974,34.104,34.0908,34.0908,11398.6094
2012-10-03 14:20:00,51.59,51.63,51.57,51.57,22113.30217713439,34.0908,34.1173,34.0776,34.0776,22113.3022
2012-10-03 14:25:00,51.58,51.6,51.54,51.59,55625.21372392568,34.0842,34.0974,34.0578,34.0908,55625.2137
2012-10-03 14:30:00,51.59,51.65,51.59,51.64,14248.261712071127,34.0908,34.1305,34.0908,34.1239,14248.2617
2012-10-03 14:35:00,51.64,51.68,51.64,51.65,11170.637182263765,34.1239,34.1503,34.1239,34.1305,11170.6372
2012-10-03 14:40:00,51.65,51.65,51.63,51.64,18123.788897754475,34.1305,34.1305,34.1173,34.1239,18123.7889
2012-10-03 14:45:00,51.64,51.65,51.61,51.64,7523.082183973555,34.1239,34.1305,34.104,34.1239,7523.0822
2012-10-03 14:50:00,51.64,51.64,51.59,51.59,9346.85968311866,34.1239,34.1239,34.0908,34.0908,9346.8597
2012-10-03 14:55:00,51.59,51.59,51.56,51.59,9688.817964208369,34.0908,34.0908,34.071,34.0908,9688.818
2012-10-03 15:00:00,51.59,51.59,51.55,51.56,12880.428587712298,34.0908,34.0908,34.0644,34.071,12880.4286
2012-10-03 15:05:00,51.56,51.56,51.52,51.54,14020.28952467799,34.071,34.071,34.0446,34.0578,14020.2895
2012-10-03 15:10:00,51.54,51.58,51.52,51.58,9118.88749572552,34.0578,34.0842,34.0446,34.0842,9118.8875
2012-10-03 15:15:00,51.59,51.65,51.58,51.59,16300.01139860937,34.0908,34.1305,34.0842,34.0908,16300.0114
2012-10-03 15:20:00,51.59,51.62,51.57,51.62,14248.261712071127,34.0908,34.1106,34.0776,34.1106,14248.2617
2012-10-03 15:25:00,51.61,51.71,51.6,51.68,12994.414681408867,34.104,34.1701,34.0974,34.1503,12994.4147
2012-10-03 15:30:00,51.68,51.68,51.59,51.62,23253.16311410008,34.1503,34.1503,34.0908,34.1106,23253.1631
2012-10-03 15:35:00,51.62,51.66,51.62,51.66,24848.968425852046,34.1106,34.1371,34.1106,34.1371,24848.9684
2012-10-03 15:40:00,51.66,51.69,51.65,51.66,18237.77499145104,34.1371,34.1569,34.1305,34.1371,18237.775
2012-10-03 15:45:00,51.66,51.69,51.66,51.66,29636.384361107943,34.1371,34.1569,34.1371,34.1371,29636.3844
2012-10-03 15:50:00,51.66,51.66,51.62,51.64,90276.98620768268,34.1371,34.1371,34.1106,34.1239,90276.9862
2012-10-03 15:55:00,51.64,51.66,51.62,51.66,102473.49823321556,34.1239,34.1371,34.1106,34.1371,102473.4982
2012-10-04 09:30:00,51.74,51.76,51.52,51.52,31004.21748546677,34.1899,34.2032,34.0446,34.0446,31004.2175
2012-10-04 09:35:00,51.57,51.59,51.52,51.57,24051.065769976063,34.0776,34.0908,34.0446,34.0776,24051.0658
2012-10-04 09:40:00,51.57,51.59,51.52,51.54,18237.77499145104,34.0776,34.0908,34.0446,34.0578,18237.775
2012-10-04 09:45:00,51.55,51.58,51.51,51.57,8890.915308332384,34.0644,34.0842,34.038,34.0776,8890.9153
2012-10-04 09:50:00,51.58,51.59,51.56,51.59,11854.553744443176,34.0842,34.0908,34.071,34.0908,11854.5537
2012-10-04 09:55:00,51.6,51.61,51.55,51.61,20745.469052775563,34.0974,34.104,34.0644,34.104,20745.4691
2012-10-04 10:00:00,51.61,51.63,51.54,51.62,29294.42608001824,34.104,34.1173,34.0578,34.1106,29294.4261
2012-10-04 10:05:00,51.6,51.7,51.6,51.69,44226.60435426878,34.0974,34.1635,34.0974,34.1569,44226.6044
2012-10-04 10:10:00,51.72,51.83,51.72,51.82,85033.6258976405,34.1767,34.2494,34.1767,34.2428,85033.6259
2012-10-04 10:15:00,51.83,51.84,51.75,51.78,22455.260458224097,34.2494,34.256,34.1966,34.2164,22455.2605
2012-10-04 10:20:00,51.78,51.82,51.78,51.8,23595.121395189788,34.2164,34.2428,34.2164,34.2296,23595.1214
2012-10-04 10:25:00,51.8,51.83,51.8,51.8,21429.385614954976,34.2296,34.2494,34.2296,34.2296,21429.3856
2012-10-04 10:30:00,51.8,51.82,51.8,51.81,31574.147953949618,34.2296,34.2428,34.2296,34.2362,31574.148
2012-10-04 10:35:00,51.8,51.82,51.79,51.8,53345.4918499943,34.2296,34.2428,34.223,34.2296,53345.4918
2012-10-04 10:40:00,51.8,51.83,51.79,51.83,22227.28827083096,34.2296,34.2494,34.223,34.2494,22227.2883
2012-10-04 10:45:00,51.81,51.84,51.8,51.82,24620.99623845891,34.2362,34.256,34.2296,34.2428,24620.9962
2012-10-04 10:50:00,51.82,51.83,51.8,51.8,12652.45640031916,34.2428,34.2494,34.2296,34.2296,12652.4564
2012-10-04 10:55:00,51.8,51.81,51.78,51.8,67821.72574945856,34.2296,34.2362,34.2164,34.2296,67821.7257
2012-10-04 11:00:00,51.8,51.8,51.78,51.79,95520.34651772484,34.2296,34.2296,34.2164,34.223,95520.3465
2012-10-04 11:05:00,51.77,51.78,51.73,51.76,77054.59933888065,34.2098,34.2164,34.1833,34.2032,77054.5993
2012-10-04 11:10:00,51.75,51.78,51.75,51.76,20289.524677989284,34.1966,34.2164,34.1966,34.2032,20289.5247
2012-10-04 11:15:00,51.76,51.77,51.71,51.72,8320.984839849538,34.2032,34.2098,34.1701,34.1767,8320.9848
2012-10-04 11:20:00,51.72,51.73,51.66,51.68,8548.957027242677,34.1767,34.1833,34.1371,34.1503,8548.957
2012-10-04 11:25:00,51.68,51.69,51.66,51.68,26330.787643907443,34.1503,34.1569,34.1371,34.1503,26330.7876
2012-10-04 11:30:00,51.68,51.73,51.67,51.72,32372.0506098256,34.1503,34.1833,34.1437,34.1767,32372.0506
2012-10-04 11:35:00,51.73,51.76,51.73,51.73,52661.575287814885,34.1833,34.2032,34.1833,34.1833,52661.5753
2012-10-04 11:40:00,51.74,51.8,51.74,51.8,124472.81431665336,34.1899,34.2296,34.1899,34.2296,124472.8143
2012-10-04 11:45:00,51.79,51.81,51.79,51.8,102131.53995212584,34.223,34.2362,34.223,34.2296,102131.54
2012-10-04 11:50:00,51.8,51.81,51.79,51.8,22683.23264561724,34.2296,34.2362,34.223,34.2296,22683.2326
2012-10-04 11:55:00,51.8,51.8,51.78,51.8,173486.83460617805,34.2296,34.2296,34.2164,34.2296,173486.8346
2012-10-04 12:00:00,51.8,51.8,51.75,51.75,197081.95600136783,34.2296,34.2296,34.1966,34.1966,197081.956
2012-10-04 12:05:00,51.75,51.8,51.74,51.78,49697.93685170409,34.1966,34.2296,34.1899,34.2164,49697.9369
2012-10-04 12:10:00,51.78,51.8,51.76,51.76,67821.72574945856,34.2164,34.2296,34.2032,34.2032,67821.7257
2012-10-04 12:15:00,51.76,51.77,51.74,51.76,16300.01139860937,34.2032,34.2098,34.1899,34.2032,16300.0114
2012-10-04 12:20:00,51.76,51.79,51.74,51.78,36019.60560811581,34.2032,34.223,34.1899,34.2164,36019.6056
2012-10-04 12:25:00,51.78,51.79,51.74,51.76,12766.44249401573,34.2164,34.223,34.1899,34.2032,12766.4425
2012-10-04 12:30:00,51.76,51.78,51.76,51.78,17781.830616664767,34.2032,34.2164,34.2032,34.2164,17781.8306
2012-10-04 12:35:00,51.78,51.78,51.76,51.76,7637.068277670124,34.2164,34.2164,34.2032,34.2032,7637.0683
2012-10-04 12:40:00,51.77,51.78,51.73,51.74,10030.776245298071,34.2098,34.2164,34.1833,34.1899,10030.7762
2012-10-04 12:45:00,51.74,51.77,51.74,51.75,9916.790151601504,34.1899,34.2098,34.1899,34.1966,9916.7902
2012-10-04 12:50:00,51.75,51.76,51.74,51.74,7637.068277670124,34.1966,34.2032,34.1899,34.1899,7637.0683
2012-10-04 12:55:00,51.74,51.76,51.74,51.75,6041.262965918158,34.1899,34.2032,34.1899,34.1966,6041.263
2012-10-04 13:00:00,51.76,51.78,51.76,51.77,6155.249059614727,34.2032,34.2164,34.2032,34.2098,6155.2491
2012-10-04 13:05:00,51.78,51.8,51.78,51.78,15958.053117519665,34.2164,34.2296,34.2164,34.2164,15958.0531
2012-10-04 13:10:00,51.77,51.78,51.76,51.76,2507.6940613245183,34.2098,34.2164,34.2032,34.2032,2507.6941
2012-10-04 13:15:00,51.76,51.78,51.76,51.77,13678.331243588282,34.2032,34.2164,34.2032,34.2098,13678.3312
2012-10-04 13:20:00,51.76,51.78,51.76,51.78,9118.88749572552,34.2032,34.2164,34.2032,34.2164,9118.8875
2012-10-04 13:25:00,51.77,51.8,51.77,51.79,12424.484212926023,34.2098,34.2296,34.2098,34.223,12424.4842
2012-10-04 13:30:00,51.78,51.79,51.78,51.78,3077.624529807364,34.2164,34.223,34.2164,34.2164,3077.6245
2012-10-04 13:35:00,51.79,51.8,51.77,51.77,19833.58030320301,34.223,34.2296,34.2098,34.2098,19833.5803
2012-10-04 13:40:00,51.78,51.78,51.75,51.77,14704.206086857404,34.2164,34.2164,34.1966,34.2098,14704.2061
2012-10-04 13:45:00,51.78,51.78,51.75,51.76,9346.85968311866,34.2164,34.2164,34.1966,34.2032,9346.8597
2012-10-04 13:50:00,51.76,51.76,51.75,51.76,3191.6106235039324,34.2032,34.2032,34.1966,34.2032,3191.6106
2012-10-04 13:55:00,51.76,51.79,51.76,51.78,21771.343896044684,34.2032,34.223,34.2032,34.2164,21771.3439
2012-10-04 14:00:00,51.78,51.78,51.66,51.71,43998.63216687564,34.2164,34.2164,34.1371,34.1701,43998.6322
2012-10-04 14:05:00,51.72,51.73,51.68,51.71,12196.512025532886,34.1767,34.1833,34.1503,34.1701,12196.512
2012-10-04 14:10:00,51.71,51.73,51.68,51.71,7067.137809187279,34.1701,34.1833,34.1503,34.1701,7067.1378
2012-10-04 14:15:00,51.7,51.71,51.68,51.71,8434.970933546107,34.1635,34.1701,34.1503,34.1701,8434.9709
2012-10-04 14:20:00,51.71,51.73,51.69,51.7,7181.123902883848,34.1701,34.1833,34.1569,34.1635,7181.1239
2012-10-04 14:25:00,51.69,51.73,51.69,51.72,3989.513279379916,34.1569,34.1833,34.1569,34.1767,3989.5133
2012-10-04 14:30:00,51.72,51.74,51.69,51.7,15388.122649036815,34.1767,34.1899,34.1569,34.1635,15388.1226
2012-10-04 14:35:00,51.69,51.71,51.69,51.7,19719.59420950644,34.1569,34.1701,34.1569,34.1635,19719.5942
2012-10-04 14:40:00,51.7,51.75,51.69,51.73,14476.233899464263,34.1635,34.1966,34.1569,34.1833,14476.2339
2012-10-04 14:45:00,51.73,51.74,51.69,51.69,11056.651088567194,34.1833,34.1899,34.1569,34.1569,11056.6511
2012-10-04 14:50:00,51.7,51.7,51.66,51.66,10372.73452638778,34.1635,34.1635,34.1371,34.1371,10372.7345
2012-10-04 14:55:00,51.66,51.68,51.66,51.68,6725.179528097572,34.1371,34.1503,34.1371,34.1503,6725.1795
2012-10-04 15:00:00,51.68,51.73,51.68,51.73,18807.705459933888,34.1503,34.1833,34.1503,34.1833,18807.7055
2012-10-04 15:05:00,51.73,51.73,51.71,51.72,15160.15046164368,34.1833,34.1833,34.1701,34.1767,15160.1505
2012-10-04 15:10:00,51.71,51.73,51.7,51.73,16413.997492305938,34.1701,34.1833,34.1635,34.1833,16413.9975
2012-10-04 15:15:00,51.73,51.75,51.73,51.73,46506.32622820016,34.1833,34.1966,34.1833,34.1833,46506.3262
2012-10-04 15:20:00,51.74,51.74,51.71,51.71,20973.4412401687,34.1899,34.1899,34.1701,34.1701,20973.4412
2012-10-04 15:25:00,51.71,51.73,51.69,51.69,37159.4665450815,34.1701,34.1833,34.1569,34.1569,37159.4665
2012-10-04 15:30:00,51.7,51.72,51.68,51.71,31118.203579163343,34.1635,34.1767,34.1503,34.1701,31118.2036
2012-10-04 15:35:00,51.71,51.72,51.71,51.72,26102.815456514305,34.1701,34.1767,34.1701,34.1767,26102.8155
2012-10-04 15:40:00,51.72,51.73,51.71,51.72,36475.549982902085,34.1767,34.1833,34.1701,34.1767,36475.55
2012-10-04 15:45:00,51.72,51.72,51.71,51.71,20745.469052775563,34.1767,34.1767,34.1701,34.1701,20745.4691
2012-10-04 15:50:00,51.71,51.72,51.67,51.67,30890.231391770205,34.1701,34.1767,34.1437,34.1437,30890.2314
2012-10-04 15:55:00,51.67,51.7,51.66,51.66,166305.7107032942,34.1437,34.1635,34.1371,34.1371,166305.7107
2012-10-05 09:30:00,52.3,52.51,52.2,52.35,187051.17975606976,34.56,34.6988,34.4939,34.593,187051.1798
2012-10-05 09:35:00,52.35,52.36,52.23,52.27,90163.0001139861,34.593,34.5996,34.5137,34.5402,90163.0001
2012-10-05 09:40:00,52.27,52.3,52.12,52.2,81158.09871195714,34.5402,34.56,34.441,34.4939,81158.0987
2012-10-05 09:45:00,52.2,52.38,52.2,52.38,100307.76245298074,34.4939,34.6129,34.4939,34.6129,100307.7625
2012-10-05 09:50:00,52.39,52.44,52.35,52.44,36475.549982902085,34.6195,34.6525,34.593,34.6525,36475.55
2012-10-05 09:55:00,52.44,52.46,52.44,52.46,22797.218739313805,34.6525,34.6657,34.6525,34.6657,22797.2187
2012-10-05 10:00:00,52.46,52.5,52.45,52.46,45024.50701014476,34.6657,34.6922,34.6591,34.6657,45024.507
2012-10-05 10:05:00,52.46,52.46,52.41,52.44,35905.61951441924,34.6657,34.6657,34.6327,34.6525,35905.6195
2012-10-05 10:10:00,52.44,52.48,52.43,52.44,44682.54872905506,34.6525,34.6789,34.6459,34.6525,44682.5487
2012-10-05 10:15:00,52.45,52.54,52.44,52.54,47760.17325886242,34.6591,34.7186,34.6525,34.7186,47760.1733
2012-10-05 10:20:00,52.54,52.59,52.54,52.56,42516.81294882025,34.7186,34.7516,34.7186,34.7318,42516.8129
2012-10-05 10:25:00,52.57,52.6,52.56,52.58,38755.27185683347,34.7384,34.7582,34.7318,34.745,38755.2719
2012-10-05 10:30:00,52.58,52.59,52.57,52.58,31916.10623503933,34.745,34.7516,34.7384,34.745,31916.1062
2012-10-05 10:35:00,52.59,52.59,52.58,52.59,25304.91280063832,34.7516,34.7516,34.745,34.7516,25304.9128
2012-10-05 10:40:00,52.59,52.59,52.53,52.56,86629.43120939245,34.7516,34.7516,34.712,34.7318,86629.4312
2012-10-05 10:45:00,52.55,52.56,52.42,52.44,70785.36418556936,34.7252,34.7318,34.6393,34.6525,70785.3642
2012-10-05 10:50:00,52.44,52.44,52.38,52.4,30662.259204377067,34.6525,34.6525,34.6129,34.6261,30662.2592
2012-10-05 10:55:00,52.4,52.5,52.4,52.49,23481.135301493217,34.6261,34.6922,34.6261,34.6855,23481.1353
2012-10-05 11:00:00,52.5,52.52,52.48,52.49,57790.94950416049,34.6922,34.7054,34.6789,34.6855,57790.9495
2012-10-05 11:05:00,52.49,52.49,52.45,52.47,40693.03544967514,34.6855,34.6855,34.6591,34.6723,40693.0354
2012-10-05 11:10:00,52.47,52.49,52.46,52.48,19149.6637410236,34.6723,34.6855,34.6657,34.6789,19149.6637
2012-10-05 11:15:00,52.48,52.52,52.46,52.52,16072.039211216232,34.6789,34.7054,34.6657,34.7054,16072.0392
2012-10-05 11:20:00,52.52,52.55,52.52,52.52,33397.92545309472,34.7054,34.7252,34.7054,34.7054,33397.9255
2012-10-05 11:25:00,52.52,52.55,52.51,52.55,27242.67639348,34.7054,34.7252,34.6988,34.7252,27242.6764
2012-10-05 11:30:00,52.55,52.56,52.52,52.53,26102.815456514305,34.7252,34.7318,34.7054,34.712,26102.8155
2012-10-05 11:35:00,52.53,52.53,52.48,52.51,30092.32873589422,34.712,34.712,34.6789,34.6988,30092.3287
2012-10-05 11:40:00,52.51,52.51,52.47,52.49,16413.997492305938,34.6988,34.6988,34.6723,34.6855,16413.9975
2012-10-05 11:45:00,52.5,52.53,52.5,52.52,24393.02405106577,34.6922,34.712,34.6922,34.7054,24393.0241
2012-10-05 11:50:00,52.53,52.56,52.52,52.55,20403.51077168585,34.712,34.7318,34.7054,34.7252,20403.5108
2012-10-05 11:55:00,52.55,52.56,52.54,52.54,18237.77499145104,34.7252,34.7318,34.7186,34.7186,18237.775
2012-10-05 12:00:00,52.54,52.55,52.53,52.55,13906.30343098142,34.7186,34.7252,34.712,34.7252,13906.3034
2012-10-05 12:05:00,52.55,52.55,52.52,52.53,21543.371708651543,34.7252,34.7252,34.7054,34.712,21543.3717
2012-10-05 12:10:00,52.52,52.56,52.52,52.56,14818.192180553971,34.7054,34.7318,34.7054,34.7318,14818.1922
2012-10-05 12:15:00,52.56,52.57,52.56,52.56,7181.123902883848,34.7318,34.7384,34.7318,34.7318,7181.1239
2012-10-05 12:20:00,52.57,52.57,52.55,52.56,20973.4412401687,34.7384,34.7384,34.7252,34.7318,20973.4412
2012-10-05 12:25:00,52.56,52.57,52.55,52.57,7181.123902883848,34.7318,34.7384,34.7252,34.7384,7181.1239
2012-10-05 12:30:00,52.57,52.59,52.57,52.58,10030.776245298071,34.7384,34.7516,34.7384,34.745,10030.7762
2012-10-05 12:35:00,52.59,52.59,52.58,52.59,35791.63342072268,34.7516,34.7516,34.745,34.7516,35791.6334
2012-10-05 12:40:00,52.59,52.6,52.56,52.57,45594.43747862761,34.7516,34.7582,34.7318,34.7384,45594.4375
2012-10-05 12:45:00,52.57,52.57,52.54,52.55,7979.026558759831,34.7384,34.7384,34.7186,34.7252,7979.0266
2012-10-05 12:50:00,52.55,52.55,52.53,52.55,18351.761085147613,34.7252,34.7252,34.712,34.7252,18351.7611
2012-10-05 12:55:00,52.55,52.56,52.54,52.55,21429.385614954976,34.7252,34.7318,34.7186,34.7252,21429.3856
2012-10-05 13:00:00,52.54,52.55,52.52,52.52,15046.16436794711,34.7186,34.7252,34.7054,34.7054,15046.1644
2012-10-05 13:05:00,52.52,52.53,52.49,52.49,22455.260458224097,34.7054,34.712,34.6855,34.6855,22455.2605
2012-10-05 13:10:00,52.5,52.5,52.46,52.47,10714.692807477488,34.6922,34.6922,34.6657,34.6723,10714.6928
2012-10-05 13:15:00,52.47,52.49,52.47,52.49,12994.414681408867,34.6723,34.6855,34.6723,34.6855,12994.4147
2012-10-05 13:20:00,52.49,52.49,52.44,52.44,18465.74717884418,34.6855,34.6855,34.6525,34.6525,18465.7472
2012-10-05 13:25:00,52.44,52.44,52.39,52.4,10714.692807477488,34.6525,34.6525,34.6195,34.6261,10714.6928
2012-10-05 13:30:00,52.38,52.41,52.36,52.39,23481.135301493217,34.6129,34.6327,34.5996,34.6195,23481.1353
2012-10-05 13:35:00,52.39,52.43,52.38,52.43,14704.206086857404,34.6195,34.6459,34.6129,34.6459,14704.2061
2012-10-05 13:40:00,52.42,52.44,52.42,52.43,11740.567650746609,34.6393,34.6525,34.6393,34.6459,11740.5677
2012-10-05 13:45:00,52.44,52.44,52.37,52.38,23595.121395189788,34.6525,34.6525,34.6063,34.6129,23595.1214
2012-10-05 13:50:00,52.38,52.38,52.37,52.38,17781.830616664767,34.6129,34.6129,34.6063,34.6129,17781.8306
2012-10-05 13:55:00,52.38,52.38,52.37,52.37,10714.692807477488,34.6129,34.6129,34.6063,34.6063,10714.6928
2012-10-05 14:00:00,52.36,52.36,52.31,52.32,31232.18967285992,34.5996,34.5996,34.5666,34.5732,31232.1897
2012-10-05 14:05:00,52.33,52.33,52.3,52.31,12196.512025532886,34.5798,34.5798,34.56,34.5666,12196.512
2012-10-05 14:10:00,52.3,52.35,52.29,52.34,21315.399521258405,34.56,34.593,34.5534,34.5864,21315.3995
2012-10-05 14:15:00,52.35,52.38,52.35,52.37,14818.192180553971,34.593,34.6129,34.593,34.6063,14818.1922
2012-10-05 14:20:00,52.37,52.38,52.37,52.37,10258.748432691213,34.6063,34.6129,34.6063,34.6063,10258.7484
2012-10-05 14:25:00,52.37,52.38,52.35,52.37,14134.27561837456,34.6063,34.6129,34.593,34.6063,14134.2756
2012-10-05 14:30:00,52.37,52.37,52.33,52.34,15160.15046164368,34.6063,34.6063,34.5798,34.5864,15160.1505
2012-10-05 14:35:00,52.34,52.34,52.28,52.29,16983.927960788784,34.5864,34.5864,34.5468,34.5534,16983.928
2012-10-05 14:40:00,52.29,52.32,52.27,52.32,14704.206086857404,34.5534,34.5732,34.5402,34.5732,14704.2061
2012-10-05 14:45:00,52.32,52.34,52.3,52.31,18009.802804057905,34.5732,34.5864,34.56,34.5666,18009.8028
2012-10-05 14:50:00,52.31,52.31,52.21,52.22,32486.03670352217,34.5666,34.5666,34.5005,34.5071,32486.0367
2012-10-05 14:55:00,52.22,52.23,52.2,52.2,16983.927960788784,34.5071,34.5137,34.4939,34.4939,16983.928
2012-10-05 15:00:00,52.2,52.23,52.18,52.22,31118.203579163343,34.4939,34.5137,34.4807,34.5071,31118.2036
2012-10-05 15:05:00,52.21,52.21,52.15,52.17,32258.06451612904,34.5005,34.5005,34.4609,34.4741,32258.0645
2012-10-05 15:10:00,52.16,52.17,52.13,52.16,24620.99623845891,34.4675,34.4741,34.4477,34.4675,24620.9962
2012-10-05 15:15:00,52.16,52.21,52.16,52.21,25532.88498803146,34.4675,34.5005,34.4675,34.5005,25532.885
2012-10-05 15:20:00,52.21,52.24,52.19,52.24,49583.95075800752,34.5005,34.5203,34.4873,34.5203,49583.9508
2012-10-05 15:25:00,52.23,52.24,52.22,52.23,30776.245298073634,34.5137,34.5203,34.5071,34.5137,30776.2453
2012-10-05 15:30:00,52.23,52.23,52.15,52.16,58702.83825373305,34.5137,34.5137,34.4609,34.4675,58702.8383
2012-10-05 15:35:00,52.16,52.16,52.1,52.11,54485.35278695999,34.4675,34.4675,34.4278,34.4344,54485.3528
2012-10-05 15:40:00,52.11,52.11,52.09,52.1,77852.50199475665,34.4344,34.4344,34.4212,34.4278,77852.502
2012-10-05 15:45:00,52.1,52.13,52.09,52.13,50723.811694973214,34.4278,34.4477,34.4212,34.4477,50723.8117
2012-10-05 15:50:00,52.14,52.16,52.13,52.16,68961.58668642426,34.4543,34.4675,34.4477,34.4675,68961.5867
2012-10-05 15:55:00,52.16,52.23,52.16,52.22,176792.43132337855,34.4675,34.5137,34.4675,34.5071,176792.4313
2012-10-08 09:30:00,52.04,52.05,51.86,51.97,78878.37683802577,34.3882,34.3948,34.2692,34.3419,78878.3768
2012-10-08 09:35:00,51.89,51.91,51.82,51.87,26216.80155021088,34.2891,34.3023,34.2428,34.2758,26216.8016
2012-10-08 09:40:00,51.87,51.87,51.76,51.85,45366.46529123447,34.2758,34.2758,34.2032,34.2626,45366.4653
2012-10-08 09:45:00,51.83,51.85,51.74,51.75,28040.57904935598,34.2494,34.2626,34.1899,34.1966,28040.579
2012-10-08 09:50:00,51.74,51.8,51.73,51.8,28724.4956115354,34.1899,34.2296,34.1833,34.2296,28724.4956
2012-10-08 09:55:00,51.8,51.8,51.76,51.77,22569.246551920667,34.2296,34.2296,34.2032,34.2098,22569.2466
2012-10-08 10:00:00,51.78,51.86,51.77,51.81,25532.88498803146,34.2164,34.2692,34.2098,34.2362,25532.885
2012-10-08 10:05:00,51.83,51.87,51.8,51.85,33967.85592157757,34.2494,34.2758,34.2296,34.2626,33967.8559
2012-10-08 10:10:00,51.86,51.87,51.8,51.87,33055.96717200502,34.2692,34.2758,34.2296,34.2758,33055.9672
2012-10-08 10:15:00,51.86,51.86,51.8,51.83,32827.99498461188,34.2692,34.2692,34.2296,34.2494,32827.995
2012-10-08 10:20:00,51.83,51.86,51.83,51.83,30548.273110680497,34.2494,34.2692,34.2494,34.2494,30548.2731
2012-10-08 10:25:00,51.83,51.87,51.82,51.87,36475.549982902085,34.2494,34.2758,34.2428,34.2758,36475.55
2012-10-08 10:30:00,51.87,51.94,51.86,51.93,40123.10498119229,34.2758,34.3221,34.2692,34.3155,40123.105
2012-10-08 10:35:00,51.93,51.95,51.89,51.93,35563.661233329534,34.3155,34.3287,34.2891,34.3155,35563.6612
2012-10-08 10:40:00,51.91,51.96,51.9,51.93,32827.99498461188,34.3023,34.3353,34.2957,34.3155,32827.995
2012-10-08 10:45:00,51.93,51.93,51.89,51.9,30320.30092328736,34.3155,34.3155,34.2891,34.2957,30320.3009
2012-10-08 10:50:00,51.9,51.98,51.88,51.94,54029.40841217372,34.2957,34.3485,34.2825,34.3221,54029.4084
2012-10-08 10:55:00,51.94,51.95,51.91,51.91,27356.662487176563,34.3221,34.3287,34.3023,34.3023,27356.6625
2012-10-08 11:00:00,51.9,51.94,51.9,51.93,32372.0506098256,34.2957,34.3221,34.2957,34.3155,32372.0506
2012-10-08 11:05:00,51.92,51.92,51.84,51.84,29864.356548501084,34.3089,34.3089,34.256,34.256,29864.3565
2012-10-08 11:10:00,51.84,51.87,51.8,51.87,71127.32246665907,34.256,34.2758,34.2296,34.2758,71127.3225
2012-10-08 11:15:00,51.86,51.87,51.78,51.79,41946.8824803374,34.2692,34.2758,34.2164,34.223,41946.8825
2012-10-08 11:20:00,51.79,51.8,51.77,51.77,17097.914054485354,34.223,34.2296,34.2098,34.2098,17097.9141
2012-10-08 11:25:00,51.77,51.83,51.76,51.83,30320.30092328736,34.2098,34.2494,34.2032,34.2494,30320.3009
2012-10-08 11:30:00,51.83,51.83,51.78,51.78,12994.414681408867,34.2494,34.2494,34.2164,34.2164,12994.4147
2012-10-08 11:35:00,51.78,51.8,51.76,51.8,26900.71811239029,34.2164,34.2296,34.2032,34.2296,26900.7181
2012-10-08 11:40:00,51.8,51.83,51.77,51.83,33055.96717200502,34.2296,34.2494,34.2098,34.2494,33055.9672
2012-10-08 11:45:00,51.83,51.86,51.81,51.86,14590.219993160834,34.2494,34.2692,34.2362,34.2692,14590.22
2012-10-08 11:50:00,51.85,51.89,51.82,51.88,24848.968425852046,34.2626,34.2891,34.2428,34.2825,24848.9684
2012-10-08 11:55:00,51.89,51.9,51.86,51.9,18237.77499145104,34.2891,34.2957,34.2692,34.2957,18237.775
2012-10-08 12:00:00,51.9,51.9,51.87,51.89,13222.386868802008,34.2957,34.2957,34.2758,34.2891,13222.3869
2012-10-08 12:05:00,51.89,51.9,51.88,51.89,5927.276872221589,34.2891,34.2957,34.2825,34.2891,5927.2769
2012-10-08 12:10:00,51.89,51.93,51.88,51.92,21885.32998974125,34.2891,34.3155,34.2825,34.3089,21885.33
2012-10-08 12:15:00,51.92,51.94,51.91,51.94,22341.27436452753,34.3089,34.3221,34.3023,34.3221,22341.2744
2012-10-08 12:20:00,51.94,51.94,51.91,51.91,29864.356548501084,34.3221,34.3221,34.3023,34.3023,29864.3565
2012-10-08 12:25:00,51.91,51.93,51.88,51.91,19149.6637410236,34.3023,34.3155,34.2825,34.3023,19149.6637
2012-10-08 12:30:00,51.93,51.95,51.92,51.92,10714.692807477488,34.3155,34.3287,34.3089,34.3089,10714.6928
2012-10-08 12:35:00,51.92,51.92,51.89,51.89,16186.0253049128,34.3089,34.3089,34.2891,34.2891,16186.0253
2012-10-08 12:40:00,51.89,51.93,51.89,51.93,11170.637182263765,34.2891,34.3155,34.2891,34.3155,11170.6372
2012-10-08 12:45:00,51.93,51.94,51.93,51.93,3191.6106235039324,34.3155,34.3221,34.3155,34.3155,3191.6106
2012-10-08 12:50:00,51.93,51.95,51.93,51.94,27128.690299783422,34.3155,34.3287,34.3155,34.3221,27128.6903
2012-10-08 12:55:00,51.94,51.98,51.94,51.98,19605.60811580987,34.3221,34.3485,34.3221,34.3485,19605.6081
2012-10-08 13:00:00,51.98,52.01,51.95,51.95,28268.55123674912,34.3485,34.3684,34.3287,34.3287,28268.5512
2012-10-08 13:05:00,51.94,51.94,51.92,51.94,11626.58155705004,34.3221,34.3221,34.3089,34.3221,11626.5816
2012-10-08 13:10:00,51.94,51.95,51.93,51.94,18921.69155363046,34.3221,34.3287,34.3155,34.3221,18921.6916
2012-10-08 13:15:00,51.94,51.96,51.94,51.95,11398.609369656902,34.3221,34.3353,34.3221,34.3287,11398.6094
2012-10-08 13:20:00,51.94,51.95,51.94,51.94,16186.0253049128,34.3221,34.3287,34.3221,34.3221,16186.0253
2012-10-08 13:25:00,51.93,51.96,51.93,51.94,9118.88749572552,34.3155,34.3353,34.3155,34.3221,9118.8875
2012-10-08 13:30:00,51.94,51.97,51.93,51.96,22569.246551920667,34.3221,34.3419,34.3155,34.3353,22569.2466
2012-10-08 13:35:00,51.96,51.97,51.94,51.94,24620.99623845891,34.3353,34.3419,34.3221,34.3221,24620.9962
2012-10-08 13:40:00,51.94,51.98,51.94,51.96,10942.664994870624,34.3221,34.3485,34.3221,34.3353,10942.665
2012-10-08 13:45:00,51.96,51.96,51.93,51.93,15730.080930126524,34.3353,34.3353,34.3155,34.3155,15730.0809
2012-10-08 13:50:00,51.94,51.95,51.94,51.94,8662.943120939246,34.3221,34.3287,34.3221,34.3221,8662.9431
2012-10-08 13:55:00,51.94,51.94,51.92,51.93,16641.969679699076,34.3221,34.3221,34.3089,34.3155,16641.9697
2012-10-08 14:00:00,51.93,51.94,51.92,51.94,11626.58155705004,34.3155,34.3221,34.3089,34.3221,11626.5816
2012-10-08 14:05:00,51.94,51.94,51.92,51.93,12994.414681408867,34.3221,34.3221,34.3089,34.3155,12994.4147
2012-10-08 14:10:00,51.92,51.94,51.91,51.94,16869.941867092213,34.3089,34.3221,34.3023,34.3221,16869.9419
2012-10-08 14:15:00,51.93,51.95,51.92,51.94,22797.218739313805,34.3155,34.3287,34.3089,34.3221,22797.2187
2012-10-08 14:20:00,51.94,51.96,51.94,51.94,16413.997492305938,34.3221,34.3353,34.3221,34.3221,16413.9975
2012-10-08 14:25:00,51.95,51.95,51.94,51.94,15502.108742733386,34.3287,34.3287,34.3221,34.3221,15502.1087
2012-10-08 14:30:00,51.94,51.95,51.94,51.94,11854.553744443176,34.3221,34.3287,34.3221,34.3221,11854.5537
2012-10-08 14:35:00,51.94,51.95,51.94,51.94,7295.109996580417,34.3221,34.3287,34.3221,34.3221,7295.11
2012-10-08 14:40:00,51.94,51.95,51.92,51.92,20289.524677989284,34.3221,34.3287,34.3089,34.3089,20289.5247
2012-10-08 14:45:00,51.92,51.92,51.9,51.92,13678.331243588282,34.3089,34.3089,34.2957,34.3089,13678.3312
2012-10-08 14:50:00,51.91,51.91,51.88,51.89,13222.386868802008,34.3023,34.3023,34.2825,34.2891,13222.3869
2012-10-08 14:55:00,51.89,51.9,51.89,51.89,9346.85968311866,34.2891,34.2957,34.2891,34.2891,9346.8597
2012-10-08 15:00:00,51.89,51.94,51.89,51.94,18009.802804057905,34.2891,34.3221,34.2891,34.3221,18009.8028
2012-10-08 15:05:00,51.94,51.96,51.94,51.95,18465.74717884418,34.3221,34.3353,34.3221,34.3287,18465.7472
2012-10-08 15:10:00,51.94,51.95,51.93,51.94,15958.053117519665,34.3221,34.3287,34.3155,34.3221,15958.0531
2012-10-08 15:15:00,51.94,51.97,51.93,51.96,35563.661233329534,34.3221,34.3419,34.3155,34.3353,35563.6612
2012-10-08 15:20:00,51.96,51.96,51.94,51.94,34195.82810897071,34.3353,34.3353,34.3221,34.3221,34195.8281
2012-10-08 15:25:00,51.94,51.96,51.93,51.94,28724.4956115354,34.3221,34.3353,34.3155,34.3221,28724.4956
2012-10-08 15:30:00,51.95,51.98,51.94,51.96,35335.68904593639,34.3287,34.3485,34.3221,34.3353,35335.689
2012-10-08 15:35:00,51.96,51.97,51.95,51.96,38755.27185683347,34.3353,34.3419,34.3287,34.3353,38755.2719
2012-10-08 15:40:00,51.96,52.01,51.96,52.01,54029.40841217372,34.3353,34.3684,34.3353,34.3684,54029.4084
2012-10-08 15:45:00,52.01,52.02,51.97,52.0,77738.51590106008,34.3684,34.375,34.3419,34.3618,77738.5159
2012-10-08 15:50:00,51.99,51.99,51.96,51.98,76370.68277670124,34.3551,34.3551,34.3353,34.3485,76370.6828
2012-10-08 15:55:00,51.98,52.01,51.96,51.96,124928.75869143964,34.3485,34.3684,34.3353,34.3353,124928.7587
2012-10-09 09:30:00,51.84,52.03,51.56,51.6,39781.14670010259,34.256,34.3816,34.071,34.0974,39781.1467
2012-10-09 09:35:00,51.62,51.65,51.59,51.61,12310.498119229454,34.1106,34.1305,34.0908,34.104,12310.4981
2012-10-09 09:40:00,51.61,51.72,51.61,51.7,16641.969679699076,34.104,34.1767,34.104,34.1635,16641.9697
2012-10-09 09:45:00,51.71,51.72,51.5,51.55,39781.14670010259,34.1701,34.1767,34.0314,34.0644,39781.1467
2012-10-09 09:50:00,51.54,51.57,51.52,51.55,20973.4412401687,34.0578,34.0776,34.0446,34.0644,20973.4412
2012-10-09 09:55:00,51.56,51.59,51.55,51.56,4103.4993730764845,34.071,34.0908,34.0644,34.071,4103.4994
2012-10-09 10:00:00,51.56,51.66,51.56,51.61,15502.108742733386,34.071,34.1371,34.071,34.104,15502.1087
2012-10-09 10:05:00,51.62,51.66,51.61,51.63,16072.039211216232,34.1106,34.1371,34.104,34.1173,16072.0392
2012-10-09 10:10:00,51.65,51.73,51.64,51.72,11170.637182263765,34.1305,34.1833,34.1239,34.1767,11170.6372
2012-10-09 10:15:00,51.72,51.78,51.72,51.73,11626.58155705004,34.1767,34.2164,34.1767,34.1833,11626.5816
2012-10-09 10:20:00,51.73,51.74,51.72,51.72,4901.402028952468,34.1833,34.1899,34.1767,34.1767,4901.402
2012-10-09 10:25:00,51.72,51.73,51.67,51.71,10714.692807477488,34.1767,34.1833,34.1437,34.1701,10714.6928
2012-10-09 10:30:00,51.71,51.73,51.69,51.72,8776.929214635815,34.1701,34.1833,34.1569,34.1767,8776.9292
2012-10-09 10:35:00,51.72,51.72,51.64,51.65,8434.970933546107,34.1767,34.1767,34.1239,34.1305,8434.9709
2012-10-09 10:40:00,51.65,51.65,51.57,51.59,17325.886241878492,34.1305,34.1305,34.0776,34.0908,17325.8862
2012-10-09 10:45:00,51.59,51.62,51.49,51.51,25874.843269121167,34.0908,34.1106,34.0247,34.038,25874.8433
2012-10-09 10:50:00,51.5,51.51,51.43,51.47,33967.85592157757,34.0314,34.038,33.9851,34.0115,33967.8559
2012-10-09 10:55:00,51.47,51.51,51.45,51.5,33397.92545309472,34.0115,34.038,33.9983,34.0314,33397.9255
2012-10-09 11:00:00,51.49,51.5,51.44,51.46,55169.26934913941,34.0247,34.0314,33.9917,34.0049,55169.2693
2012-10-09 11:05:00,51.46,51.49,51.44,51.47,27470.64858087313,34.0049,34.0247,33.9917,34.0115,27470.6486
2012-10-09 11:10:00,51.48,51.48,51.45,51.46,23595.121395189788,34.0181,34.0181,33.9983,34.0049,23595.1214
2012-10-09 11:15:00,51.46,51.47,51.44,51.45,25418.89889433489,34.0049,34.0115,33.9917,33.9983,25418.8989
2012-10-09 11:20:00,51.45,51.49,51.45,51.47,19719.59420950644,33.9983,34.0247,33.9983,34.0115,19719.5942
2012-10-09 11:25:00,51.46,51.48,51.41,51.42,20631.482959078992,34.0049,34.0181,33.9719,33.9785,20631.483
2012-10-09 11:30:00,51.42,51.43,51.38,51.43,19263.649834720163,33.9785,33.9851,33.9521,33.9851,19263.6498
2012-10-09 11:35:00,51.43,51.43,51.4,51.4,8093.0126524564,33.9851,33.9851,33.9653,33.9653,8093.0127
2012-10-09 11:40:00,51.4,51.4,51.35,51.37,13450.359056195144,33.9653,33.9653,33.9322,33.9454,13450.3591
2012-10-09 11:45:00,51.36,51.38,51.3,51.38,32941.98107830845,33.9388,33.9521,33.8992,33.9521,32941.9811
2012-10-09 11:50:00,51.38,51.41,51.37,51.38,8206.998746152969,33.9521,33.9719,33.9454,33.9521,8206.9987
2012-10-09 11:55:00,51.37,51.38,51.35,51.37,10714.692807477488,33.9454,33.9521,33.9322,33.9454,10714.6928
2012-10-09 12:00:00,51.37,51.41,51.37,51.37,14248.261712071127,33.9454,33.9719,33.9454,33.9454,14248.2617
2012-10-09 12:05:00,51.37,51.37,51.34,51.35,14932.178274250542,33.9454,33.9454,33.9256,33.9322,14932.1783
2012-10-09 12:10:00,51.35,51.41,51.33,51.38,13678.331243588282,33.9322,33.9719,33.919,33.9521,13678.3312
2012-10-09 12:15:00,51.38,51.43,51.38,51.39,20859.45514647213,33.9521,33.9851,33.9521,33.9587,20859.4551
2012-10-09 12:20:00,51.39,51.4,51.37,51.37,10144.762338994642,33.9587,33.9653,33.9454,33.9454,10144.7623
2012-10-09 12:25:00,51.37,51.41,51.37,51.38,14362.247805767696,33.9454,33.9719,33.9454,33.9521,14362.2478
2012-10-09 12:30:00,51.38,51.38,51.34,51.34,10030.776245298071,33.9521,33.9521,33.9256,33.9256,10030.7762
2012-10-09 12:35:00,51.34,51.37,51.33,51.35,8093.0126524564,33.9256,33.9454,33.919,33.9322,8093.0127
2012-10-09 12:40:00,51.36,51.39,51.35,51.37,8662.943120939246,33.9388,33.9587,33.9322,33.9454,8662.9431
2012-10-09 12:45:00,51.36,51.36,51.33,51.34,9574.831870511798,33.9388,33.9388,33.919,33.9256,9574.8319
2012-10-09 12:50:00,51.34,51.36,51.33,51.36,15502.108742733386,33.9256,33.9388,33.919,33.9388,15502.1087
2012-10-09 12:55:00,51.36,51.36,51.35,51.36,5585.318591131882,33.9388,33.9388,33.9322,33.9388,5585.3186
2012-10-09 13:00:00,51.35,51.39,51.34,51.38,27128.690299783422,33.9322,33.9587,33.9256,33.9521,27128.6903
2012-10-09 13:05:00,51.38,51.4,51.37,51.4,9232.87358942209,33.9521,33.9653,33.9454,33.9653,9232.8736
2012-10-09 13:10:00,51.4,51.4,51.38,51.4,6155.249059614727,33.9653,33.9653,33.9521,33.9653,6155.2491
2012-10-09 13:15:00,51.4,51.4,51.37,51.39,11284.623275960334,33.9653,33.9653,33.9454,33.9587,11284.6233
2012-10-09 13:20:00,51.38,51.4,51.37,51.38,12196.512025532886,33.9521,33.9653,33.9454,33.9521,12196.512
2012-10-09 13:25:00,51.39,51.42,51.38,51.38,10600.70671378092,33.9587,33.9785,33.9521,33.9521,10600.7067
2012-10-09 13:30:00,51.39,51.44,51.37,51.38,28154.565143052547,33.9587,33.9917,33.9454,33.9521,28154.5651
2012-10-09 13:35:00,51.38,51.41,51.36,51.37,15616.094836429957,33.9521,33.9719,33.9388,33.9454,15616.0948
2012-10-09 13:40:00,51.37,51.37,51.37,51.37,5471.332497435313,33.9454,33.9454,33.9454,33.9454,5471.3325
2012-10-09 13:45:00,51.37,51.38,51.35,51.37,18921.69155363046,33.9454,33.9521,33.9322,33.9454,18921.6916
2012-10-09 13:50:00,51.37,51.43,51.37,51.38,14932.178274250542,33.9454,33.9851,33.9454,33.9521,14932.1783
2012-10-09 13:55:00,51.39,51.41,51.38,51.38,16983.927960788784,33.9587,33.9719,33.9521,33.9521,16983.928
2012-10-09 14:00:00,51.38,51.4,51.37,51.37,2963.6384361107944,33.9521,33.9653,33.9454,33.9454,2963.6384
2012-10-09 14:05:00,51.37,51.38,51.36,51.37,8890.915308332384,33.9454,33.9521,33.9388,33.9454,8890.9153
2012-10-09 14:10:00,51.37,51.37,51.34,51.36,13108.400775105438,33.9454,33.9454,33.9256,33.9388,13108.4008
2012-10-09 14:15:00,51.37,51.37,51.33,51.35,10372.73452638778,33.9454,33.9454,33.919,33.9322,10372.7345
2012-10-09 14:20:00,51.35,51.4,51.35,51.37,18921.69155363046,33.9322,33.9653,33.9322,33.9454,18921.6916
2012-10-09 14:25:00,51.37,51.4,51.36,51.39,14020.28952467799,33.9454,33.9653,33.9388,33.9587,14020.2895
2012-10-09 14:30:00,51.37,51.37,51.35,51.35,11284.623275960334,33.9454,33.9454,33.9322,33.9322,11284.6233
2012-10-09 14:35:00,51.35,51.38,51.32,51.32,16983.927960788784,33.9322,33.9521,33.9124,33.9124,16983.928
2012-10-09 14:40:00,51.33,51.35,51.3,51.32,50837.79778866978,33.919,33.9322,33.8992,33.9124,50837.7978
2012-10-09 14:45:00,51.33,51.36,51.31,51.35,24165.05186367264,33.919,33.9388,33.9058,33.9322,24165.0519
2012-10-09 14:50:00,51.36,51.36,51.33,51.34,8434.970933546107,33.9388,33.9388,33.919,33.9256,8434.9709
2012-10-09 14:55:00,51.34,51.36,51.33,51.35,9346.85968311866,33.9256,33.9388,33.919,33.9322,9346.8597
2012-10-09 15:00:00,51.36,51.37,51.32,51.33,25646.87108172803,33.9388,33.9454,33.9124,33.919,25646.8711
2012-10-09 15:05:00,51.33,51.34,51.32,51.33,8890.915308332384,33.919,33.9256,33.9124,33.919,8890.9153
2012-10-09 15:10:00,51.33,51.34,51.31,51.34,37045.48045138493,33.919,33.9256,33.9058,33.9256,37045.4805
2012-10-09 15:15:00,51.34,51.35,51.28,51.28,40237.091074888864,33.9256,33.9322,33.886,33.886,40237.0911
2012-10-09 15:20:00,51.28,51.29,51.23,51.28,35563.661233329534,33.886,33.8926,33.8529,33.886,35563.6612
2012-10-09 15:25:00,51.29,51.3,51.26,51.27,28154.565143052547,33.8926,33.8992,33.8728,33.8794,28154.5651
2012-10-09 15:30:00,51.28,51.29,51.23,51.27,37957.36920095748,33.886,33.8926,33.8529,33.8794,37957.3692
2012-10-09 15:35:00,51.27,51.32,51.27,51.3,21999.31608343782,33.8794,33.9124,33.8794,33.8992,21999.3161
2012-10-09 15:40:00,51.3,51.37,51.3,51.34,31346.17576655648,33.8992,33.9454,33.8992,33.9256,31346.1758
2012-10-09 15:45:00,51.35,51.37,51.33,51.35,51407.72825715263,33.9322,33.9454,33.919,33.9322,51407.7283
2012-10-09 15:50:00,51.35,51.35,51.29,51.3,40351.07716858544,33.9322,33.9322,33.8926,33.8992,40351.0772
2012-10-09 15:55:00,51.3,51.33,51.3,51.3,87655.30605266157,33.8992,33.919,33.8992,33.8992,87655.3061
2012-10-10 09:30:00,51.44,51.44,51.28,51.34,38299.32748204719,33.9917,33.9917,33.886,33.9256,38299.3275
2012-10-10 09:35:00,51.36,51.36,51.25,51.29,26444.773737604013,33.9388,33.9388,33.8662,33.8926,26444.7737
2012-10-10 09:40:00,51.3,51.41,51.28,51.38,20745.469052775563,33.8992,33.9719,33.886,33.9521,20745.4691
2012-10-10 09:45:00,51.38,51.42,51.37,51.38,8776.929214635815,33.9521,33.9785,33.9454,33.9521,8776.9292
2012-10-10 09:50:00,51.38,51.4,51.33,51.36,20403.51077168585,33.9521,33.9653,33.919,33.9388,20403.5108
2012-10-10 09:55:00,51.35,51.41,51.35,51.41,22797.218739313805,33.9322,33.9719,33.9322,33.9719,22797.2187
2012-10-10 10:00:00,51.41,51.44,51.39,51.41,9916.790151601504,33.9719,33.9917,33.9587,33.9719,9916.7902
2012-10-10 10:05:00,51.41,51.41,51.32,51.34,12766.44249401573,33.9719,33.9719,33.9124,33.9256,12766.4425
2012-10-10 10:10:00,51.35,51.37,51.25,51.28,18693.71936623732,33.9322,33.9454,33.8662,33.886,18693.7194
2012-10-10 10:15:00,51.29,51.3,51.24,51.3,37045.48045138493,33.8926,33.8992,33.8595,33.8992,37045.4805
2012-10-10 10:20:00,51.3,51.35,51.3,51.31,22113.30217713439,33.8992,33.9322,33.8992,33.9058,22113.3022
2012-10-10 10:25:00,51.3,51.33,51.28,51.33,17211.90014818192,33.8992,33.919,33.886,33.919,17211.9001
2012-10-10 10:30:00,51.33,51.35,51.31,51.32,17781.830616664767,33.919,33.9322,33.9058,33.9124,17781.8306
2012-10-10 10:35:00,51.32,51.32,51.29,51.3,12424.484212926023,33.9124,33.9124,33.8926,33.8992,12424.4842
2012-10-10 10:40:00,51.3,51.3,51.23,51.23,12082.525931836317,33.8992,33.8992,33.8529,33.8529,12082.5259
2012-10-10 10:45:00,51.23,51.23,51.19,51.2,17439.87233557506,33.8529,33.8529,33.8265,33.8331,17439.8723
2012-10-10 10:50:00,51.19,51.23,51.19,51.23,18351.761085147613,33.8265,33.8529,33.8265,33.8529,18351.7611
2012-10-10 10:55:00,51.23,51.26,51.22,51.23,28382.537330445684,33.8529,33.8728,33.8463,33.8529,28382.5373
2012-10-10 11:00:00,51.24,51.25,51.23,51.24,13564.345149891711,33.8595,33.8662,33.8529,33.8595,13564.3451
2012-10-10 11:05:00,51.24,51.25,51.23,51.23,16072.039211216232,33.8595,33.8662,33.8529,33.8529,16072.0392
2012-10-10 11:10:00,51.23,51.25,51.23,51.23,14932.178274250542,33.8529,33.8662,33.8529,33.8529,14932.1783
2012-10-10 11:15:00,51.23,51.26,51.22,51.23,27470.64858087313,33.8529,33.8728,33.8463,33.8529,27470.6486
2012-10-10 11:20:00,51.23,51.27,51.23,51.26,17895.816710361338,33.8529,33.8794,33.8529,33.8728,17895.8167
2012-10-10 11:25:00,51.26,51.29,51.25,51.29,10486.72062008435,33.8728,33.8926,33.8662,33.8926,10486.7206
2012-10-10 11:30:00,51.29,51.29,51.23,51.23,17211.90014818192,33.8926,33.8926,33.8529,33.8529,17211.9001
2012-10-10 11:35:00,51.23,51.24,51.22,51.23,13564.345149891711,33.8529,33.8595,33.8463,33.8529,13564.3451
2012-10-10 11:40:00,51.23,51.29,51.23,51.27,16413.997492305938,33.8529,33.8926,33.8529,33.8794,16413.9975
2012-10-10 11:45:00,51.27,51.27,51.25,51.26,17895.816710361338,33.8794,33.8794,33.8662,33.8728,17895.8167
2012-10-10 11:50:00,51.25,51.27,51.22,51.23,27014.70420608686,33.8662,33.8794,33.8463,33.8529,27014.7042
2012-10-10 11:55:00,51.23,51.26,51.23,51.23,12538.470306622592,33.8529,33.8728,33.8529,33.8529,12538.4703
2012-10-10 12:00:00,51.24,51.26,51.23,51.24,19833.58030320301,33.8595,33.8728,33.8529,33.8595,19833.5803
2012-10-10 12:05:00,51.24,51.24,51.23,51.24,9118.88749572552,33.8595,33.8595,33.8529,33.8595,9118.8875
2012-10-10 12:10:00,51.24,51.3,51.23,51.25,10486.72062008435,33.8595,33.8992,33.8529,33.8662,10486.7206
2012-10-10 12:15:00,51.24,51.24,51.18,51.19,16983.927960788784,33.8595,33.8595,33.8199,33.8265,16983.928
2012-10-10 12:20:00,51.21,51.21,51.17,51.19,13450.359056195144,33.8397,33.8397,33.8133,33.8265,13450.3591
2012-10-10 12:25:00,51.19,51.2,51.16,51.19,7181.123902883848,33.8265,33.8331,33.8067,33.8265,7181.1239
2012-10-10 12:30:00,51.19,51.19,51.14,51.15,13678.331243588282,33.8265,33.8265,33.7935,33.8001,13678.3312
2012-10-10 12:35:00,51.15,51.15,51.11,51.15,37501.424826171205,33.8001,33.8001,33.7736,33.8001,37501.4248
2012-10-10 12:40:00,51.15,51.16,51.14,51.14,8548.957027242677,33.8001,33.8067,33.7935,33.7935,8548.957
2012-10-10 12:45:00,51.14,51.15,51.13,51.15,16186.0253049128,33.7935,33.8001,33.7869,33.8001,16186.0253
2012-10-10 12:50:00,51.14,51.16,51.12,51.14,15388.122649036815,33.7935,33.8067,33.7802,33.7935,15388.1226
2012-10-10 12:55:00,51.14,51.14,51.09,51.12,19833.58030320301,33.7935,33.7935,33.7604,33.7802,19833.5803
2012-10-10 13:00:00,51.12,51.13,51.09,51.11,36817.5082639918,33.7802,33.7869,33.7604,33.7736,36817.5083
2012-10-10 13:05:00,51.12,51.15,51.1,51.13,10600.70671378092,33.7802,33.8001,33.767,33.7869,10600.7067
2012-10-10 13:10:00,51.13,51.15,51.09,51.09,9460.84577681523,33.7869,33.8001,33.7604,33.7604,9460.8458
2012-10-10 13:15:00,51.1,51.13,51.09,51.09,14818.192180553971,33.767,33.7869,33.7604,33.7604,14818.1922
2012-10-10 13:20:00,51.09,51.1,51.06,51.07,11968.539838139746,33.7604,33.767,33.7406,33.7472,11968.5398
2012-10-10 13:25:00,51.09,51.09,51.07,51.08,23481.135301493217,33.7604,33.7604,33.7472,33.7538,23481.1353
2012-10-10 13:30:00,51.08,51.15,51.07,51.14,20061.552490596147,33.7538,33.8001,33.7472,33.7935,20061.5525
2012-10-10 13:35:00,51.13,51.14,51.1,51.1,17439.87233557506,33.7869,33.7935,33.767,33.767,17439.8723
2012-10-10 13:40:00,51.1,51.11,51.07,51.1,25988.82936281773,33.767,33.7736,33.7472,33.767,25988.8294
2012-10-10 13:45:00,51.1,51.1,51.06,51.09,9574.831870511798,33.767,33.767,33.7406,33.7604,9574.8319
2012-10-10 13:50:00,51.09,51.09,51.02,51.06,21315.399521258405,33.7604,33.7604,33.7142,33.7406,21315.3995
2012-10-10 13:55:00,51.06,51.07,51.05,51.05,8320.984839849538,33.7406,33.7472,33.734,33.734,8320.9848
2012-10-10 14:00:00,51.06,51.14,51.06,51.08,14248.261712071127,33.7406,33.7935,33.7406,33.7538,14248.2617
2012-10-10 14:05:00,51.08,51.11,51.08,51.1,13450.359056195144,33.7538,33.7736,33.7538,33.767,13450.3591
2012-10-10 14:10:00,51.1,51.1,51.05,51.07,12994.414681408867,33.767,33.767,33.734,33.7472,12994.4147
2012-10-10 14:15:00,51.08,51.09,51.06,51.08,14932.178274250542,33.7538,33.7604,33.7406,33.7538,14932.1783
2012-10-10 14:20:00,51.08,51.09,51.05,51.07,12652.45640031916,33.7538,33.7604,33.734,33.7472,12652.4564
2012-10-10 14:25:00,51.07,51.1,51.06,51.09,28952.46779892853,33.7472,33.767,33.7406,33.7604,28952.4678
2012-10-10 14:30:00,51.09,51.12,51.09,51.11,10828.678901174057,33.7604,33.7802,33.7604,33.7736,10828.6789
2012-10-10 14:35:00,51.11,51.12,51.06,51.07,27356.662487176563,33.7736,33.7802,33.7406,33.7472,27356.6625
2012-10-10 14:40:00,51.07,51.08,51.06,51.08,13678.331243588282,33.7472,33.7538,33.7406,33.7538,13678.3312
2012-10-10 14:45:00,51.08,51.08,51.01,51.02,29066.4538926251,33.7538,33.7538,33.7076,33.7142,29066.4539
2012-10-10 14:50:00,51.04,51.08,51.04,51.08,14134.27561837456,33.7274,33.7538,33.7274,33.7538,14134.2756
2012-10-10 14:55:00,51.07,51.08,51.06,51.06,13792.317337284852,33.7472,33.7538,33.7406,33.7406,13792.3173
2012-10-10 15:00:00,51.06,51.09,51.05,51.09,25190.926706941755,33.7406,33.7604,33.734,33.7604,25190.9267
2012-10-10 15:05:00,51.08,51.1,51.06,51.09,19491.6220221133,33.7538,33.767,33.7406,33.7604,19491.622
2012-10-10 15:10:00,51.11,51.14,51.08,51.1,24734.98233215548,33.7736,33.7935,33.7538,33.767,24734.9823
2012-10-10 15:15:00,51.1,51.11,51.05,51.07,47988.14544625556,33.767,33.7736,33.734,33.7472,47988.1454
2012-10-10 15:20:00,51.07,51.08,51.04,51.04,26444.773737604013,33.7472,33.7538,33.7274,33.7274,26444.7737
2012-10-10 15:25:00,51.05,51.09,51.04,51.06,22113.30217713439,33.734,33.7604,33.7274,33.7406,22113.3022
2012-10-10 15:30:00,51.06,51.07,51.03,51.05,18237.77499145104,33.7406,33.7472,33.7208,33.734,18237.775
2012-10-10 15:35:00,51.06,51.09,51.05,51.09,40693.03544967514,33.7406,33.7604,33.734,33.7604,40693.0354
2012-10-10 15:40:00,51.09,51.1,51.07,51.09,12082.525931836317,33.7604,33.767,33.7472,33.7604,12082.5259
2012-10-10 15:45:00,51.09,51.09,51.06,51.07,32030.092328735893,33.7604,33.7604,33.7406,33.7472,32030.0923
2012-10-10 15:50:00,51.07,51.08,51.01,51.05,47760.17325886242,33.7472,33.7538,33.7076,33.734,47760.1733
2012-10-10 15:55:00,51.04,51.08,51.01,51.06,56195.14419240853,33.7274,33.7538,33.7076,33.7406,56195.1442
2012-10-11 09:30:00,51.42,51.45,51.32,51.4,61552.49059614727,33.9785,33.9983,33.9124,33.9653,61552.4906
2012-10-11 09:35:00,51.4,51.41,51.32,51.33,13222.386868802008,33.9653,33.9719,33.9124,33.919,13222.3869
2012-10-11 09:40:00,51.35,51.39,51.32,51.33,20859.45514647213,33.9322,33.9587,33.9124,33.919,20859.4551
2012-10-11 09:45:00,51.33,51.35,51.3,51.34,40807.02154337171,33.919,33.9322,33.8992,33.9256,40807.0215
2012-10-11 09:50:00,51.34,51.36,51.32,51.34,17553.85842927163,33.9256,33.9388,33.9124,33.9256,17553.8584
2012-10-11 09:55:00,51.34,51.35,51.31,51.33,23367.14920779665,33.9256,33.9322,33.9058,33.919,23367.1492
2012-10-11 10:00:00,51.32,51.37,51.31,51.32,30092.32873589422,33.9124,33.9454,33.9058,33.9124,30092.3287
2012-10-11 10:05:00,51.32,51.37,51.31,51.37,25190.926706941755,33.9124,33.9454,33.9058,33.9454,25190.9267
2012-10-11 10:10:00,51.38,51.38,51.32,51.35,13792.317337284852,33.9521,33.9521,33.9124,33.9322,13792.3173
2012-10-11 10:15:00,51.36,51.37,51.32,51.35,14248.261712071127,33.9388,33.9454,33.9124,33.9322,14248.2617
2012-10-11 10:20:00,51.33,51.4,51.33,51.37,11512.595463353471,33.919,33.9653,33.919,33.9454,11512.5955
2012-10-11 10:25:00,51.38,51.41,51.37,51.4,13792.317337284852,33.9521,33.9719,33.9454,33.9653,13792.3173
2012-10-11 10:30:00,51.41,51.42,51.38,51.41,15844.067023823094,33.9719,33.9785,33.9521,33.9719,15844.067
2012-10-11 10:35:00,51.43,51.44,51.4,51.41,8320.984839849538,33.9851,33.9917,33.9653,33.9719,8320.9848
2012-10-11 10:40:00,51.42,51.48,51.42,51.44,19035.677647327026,33.9785,34.0181,33.9785,33.9917,19035.6776
2012-10-11 10:45:00,51.44,51.46,51.43,51.43,6497.2073407044345,33.9917,34.0049,33.9851,33.9851,6497.2073
2012-10-11 10:50:00,51.44,51.47,51.42,51.42,20289.524677989284,33.9917,34.0115,33.9785,33.9785,20289.5247
2012-10-11 10:55:00,51.42,51.42,51.37,51.38,11398.609369656902,33.9785,33.9785,33.9454,33.9521,11398.6094
2012-10-11 11:00:00,51.39,51.42,51.38,51.38,10372.73452638778,33.9587,33.9785,33.9521,33.9521,10372.7345
2012-10-11 11:05:00,51.38,51.38,51.34,51.34,12310.498119229454,33.9521,33.9521,33.9256,33.9256,12310.4981
2012-10-11 11:10:00,51.35,51.38,51.34,51.36,13564.345149891711,33.9322,33.9521,33.9256,33.9388,13564.3451
2012-10-11 11:15:00,51.37,51.37,51.31,51.32,58816.82434742962,33.9454,33.9454,33.9058,33.9124,58816.8243
2012-10-11 11:20:00,51.31,51.32,51.3,51.32,23025.190926706942,33.9058,33.9124,33.8992,33.9124,23025.1909
2012-10-11 11:25:00,51.32,51.34,51.31,51.32,23139.17702040352,33.9124,33.9256,33.9058,33.9124,23139.177
2012-10-11 11:30:00,51.31,51.32,51.29,51.3,31232.18967285992,33.9058,33.9124,33.8926,33.8992,31232.1897
2012-10-11 11:35:00,51.3,51.32,51.3,51.32,10258.748432691213,33.8992,33.9124,33.8992,33.9124,10258.7484
2012-10-11 11:40:00,51.3,51.31,51.23,51.24,12880.428587712298,33.8992,33.9058,33.8529,33.8595,12880.4286
2012-10-11 11:45:00,51.24,51.26,51.22,51.23,12880.428587712298,33.8595,33.8728,33.8463,33.8529,12880.4286
2012-10-11 11:50:00,51.23,51.23,51.13,51.16,32144.078422432463,33.8529,33.8529,33.7869,33.8067,32144.0784
2012-10-11 11:55:00,51.16,51.22,51.16,51.22,27698.62076826627,33.8067,33.8463,33.8067,33.8463,27698.6208
2012-10-11 12:00:00,51.22,51.23,51.2,51.23,17211.90014818192,33.8463,33.8529,33.8331,33.8529,17211.9001
2012-10-11 12:05:00,51.23,51.29,51.23,51.26,42174.854667730535,33.8529,33.8926,33.8529,33.8728,42174.8547
2012-10-11 12:10:00,51.26,51.29,51.25,51.27,9232.87358942209,33.8728,33.8926,33.8662,33.8794,9232.8736
2012-10-11 12:15:00,51.27,51.3,51.26,51.27,15730.080930126524,33.8794,33.8992,33.8728,33.8794,15730.0809
2012-10-11 12:20:00,51.26,51.26,51.21,51.21,24734.98233215548,33.8728,33.8728,33.8397,33.8397,24734.9823
2012-10-11 12:25:00,51.22,51.22,51.21,51.22,8206.998746152969,33.8463,33.8463,33.8397,33.8463,8206.9987
2012-10-11 12:30:00,51.22,51.22,51.18,51.2,7067.137809187279,33.8463,33.8463,33.8199,33.8331,7067.1378
2012-10-11 12:35:00,51.19,51.23,51.18,51.23,14704.206086857404,33.8265,33.8529,33.8199,33.8529,14704.2061
2012-10-11 12:40:00,51.23,51.24,51.23,51.23,20289.524677989284,33.8529,33.8595,33.8529,33.8529,20289.5247
2012-10-11 12:45:00,51.23,51.29,51.23,51.28,23709.107488886355,33.8529,33.8926,33.8529,33.886,23709.1075
2012-10-11 12:50:00,51.3,51.31,51.29,51.3,9802.804057904936,33.8992,33.9058,33.8926,33.8992,9802.8041
2012-10-11 12:55:00,51.3,51.3,51.25,51.25,9802.804057904936,33.8992,33.8992,33.8662,33.8662,9802.8041
2012-10-11 13:00:00,51.24,51.24,51.21,51.23,23367.14920779665,33.8595,33.8595,33.8397,33.8529,23367.1492
2012-10-11 13:05:00,51.23,51.24,51.22,51.23,7637.068277670124,33.8529,33.8595,33.8463,33.8529,7637.0683
2012-10-11 13:10:00,51.23,51.25,51.22,51.24,27470.64858087313,33.8529,33.8662,33.8463,33.8595,27470.6486
2012-10-11 13:15:00,51.24,51.27,51.23,51.25,23253.16311410008,33.8595,33.8794,33.8529,33.8662,23253.1631
2012-10-11 13:20:00,51.25,51.25,51.19,51.19,5813.29077852502,33.8662,33.8662,33.8265,33.8265,5813.2908
2012-10-11 13:25:00,51.21,51.22,51.2,51.21,7067.137809187279,33.8397,33.8463,33.8331,33.8397,7067.1378
2012-10-11 13:30:00,51.21,51.23,51.18,51.21,31118.203579163343,33.8397,33.8529,33.8199,33.8397,31118.2036
2012-10-11 13:35:00,51.2,51.21,51.17,51.17,4787.415935255899,33.8331,33.8397,33.8133,33.8133,4787.4159
2012-10-11 13:40:00,51.16,51.19,51.15,51.15,25760.8571754246,33.8067,33.8265,33.8001,33.8001,25760.8572
2012-10-11 13:45:00,51.16,51.18,51.14,51.14,9802.804057904936,33.8067,33.8199,33.7935,33.7935,9802.8041
2012-10-11 13:50:00,51.13,51.15,51.11,51.14,8434.970933546107,33.7869,33.8001,33.7736,33.7935,8434.9709
2012-10-11 13:55:00,51.14,51.16,51.13,51.15,7979.026558759831,33.7935,33.8067,33.7869,33.8001,7979.0266
2012-10-11 14:00:00,51.14,51.16,51.14,51.15,13564.345149891711,33.7935,33.8067,33.7935,33.8001,13564.3451
2012-10-11 14:05:00,51.16,51.18,51.15,51.16,35335.68904593639,33.8067,33.8199,33.8001,33.8067,35335.689
2012-10-11 14:10:00,51.16,51.21,51.15,51.17,21087.427333865267,33.8067,33.8397,33.8001,33.8133,21087.4273
2012-10-11 14:15:00,51.18,51.18,51.15,51.15,10030.776245298071,33.8199,33.8199,33.8001,33.8001,10030.7762
2012-10-11 14:20:00,51.15,51.17,51.15,51.17,22797.218739313805,33.8001,33.8133,33.8001,33.8133,22797.2187
2012-10-11 14:25:00,51.18,51.23,51.18,51.22,37501.424826171205,33.8199,33.8529,33.8199,33.8463,37501.4248
2012-10-11 14:30:00,51.22,51.26,51.22,51.23,32827.99498461188,33.8463,33.8728,33.8463,33.8529,32827.995
2012-10-11 14:35:00,51.22,51.23,51.2,51.21,12196.512025532886,33.8463,33.8529,33.8331,33.8397,12196.512
2012-10-11 14:40:00,51.21,51.22,51.18,51.18,15160.15046164368,33.8397,33.8463,33.8199,33.8199,15160.1505
2012-10-11 14:45:00,51.18,51.18,51.15,51.16,8662.943120939246,33.8199,33.8199,33.8001,33.8067,8662.9431
2012-10-11 14:50:00,51.16,51.21,51.16,51.18,17781.830616664767,33.8067,33.8397,33.8067,33.8199,17781.8306
2012-10-11 14:55:00,51.19,51.19,51.17,51.17,6839.165621794141,33.8265,33.8265,33.8133,33.8133,6839.1656
2012-10-11 15:00:00,51.17,51.2,51.16,51.17,8548.957027242677,33.8133,33.8331,33.8067,33.8133,8548.957
2012-10-11 15:05:00,51.17,51.2,51.16,51.16,34765.758577453555,33.8133,33.8331,33.8067,33.8067,34765.7586
2012-10-11 15:10:00,51.17,51.26,51.17,51.24,17553.85842927163,33.8133,33.8728,33.8133,33.8595,17553.8584
2012-10-11 15:15:00,51.24,51.29,51.24,51.28,42858.77122990995,33.8595,33.8926,33.8595,33.886,42858.7712
2012-10-11 15:20:00,51.29,51.3,51.27,51.3,31118.203579163343,33.8926,33.8992,33.8794,33.8992,31118.2036
2012-10-11 15:25:00,51.3,51.32,51.27,51.31,20175.53858429272,33.8992,33.9124,33.8794,33.9058,20175.5386
2012-10-11 15:30:00,51.31,51.33,51.3,51.3,57676.963410463926,33.9058,33.919,33.8992,33.8992,57676.9634
2012-10-11 15:35:00,51.3,51.3,51.25,51.25,20631.482959078992,33.8992,33.8992,33.8662,33.8662,20631.483
2012-10-11 15:40:00,51.26,51.26,51.24,51.26,29864.356548501084,33.8728,33.8728,33.8595,33.8728,29864.3565
2012-10-11 15:45:00,51.26,51.26,51.23,51.24,49811.92294540066,33.8728,33.8728,33.8529,33.8595,49811.9229
2012-10-11 15:50:00,51.24,51.27,51.22,51.24,72153.19730992819,33.8595,33.8794,33.8463,33.8595,72153.1973
2012-10-11 15:55:00,51.24,51.25,51.19,51.19,144990.3111820358,33.8595,33.8662,33.8265,33.8265,144990.3112
2012-10-12 09:30:00,51.35,51.47,51.18,51.18,47532.20107146928,33.9322,34.0115,33.8199,33.8199,47532.2011
2012-10-12 09:35:00,51.22,51.28,51.18,51.28,22227.28827083096,33.8463,33.886,33.8199,33.886,22227.2883
2012-10-12 09:40:00,51.29,51.38,51.28,51.36,29864.356548501084,33.8926,33.9521,33.886,33.9388,29864.3565
2012-10-12 09:45:00,51.37,51.43,51.34,51.35,25874.843269121167,33.9454,33.9851,33.9256,33.9322,25874.8433
2012-10-12 09:50:00,51.35,51.4,51.31,51.37,18009.802804057905,33.9322,33.9653,33.9058,33.9454,18009.8028
2012-10-12 09:55:00,51.42,51.46,51.35,51.45,19263.649834720163,33.9785,34.0049,33.9322,33.9983,19263.6498
2012-10-12 10:00:00,51.46,51.52,51.45,51.45,17781.830616664767,34.0049,34.0446,33.9983,33.9983,17781.8306
2012-10-12 10:05:00,51.48,51.56,51.44,51.53,36703.522170295226,34.0181,34.071,33.9917,34.0512,36703.5222
2012-10-12 10:10:00,51.52,51.52,51.44,51.46,24279.0379573692,34.0446,34.0446,33.9917,34.0049,24279.038
2012-10-12 10:15:00,51.44,51.46,51.4,51.42,24507.01014476234,33.9917,34.0049,33.9653,33.9785,24507.0101
2012-10-12 10:20:00,51.42,51.44,51.33,51.37,16869.941867092213,33.9785,33.9917,33.919,33.9454,16869.9419
2012-10-12 10:25:00,51.36,51.37,51.28,51.34,26672.74592499715,33.9388,33.9454,33.886,33.9256,26672.7459
2012-10-12 10:30:00,51.33,51.33,51.24,51.25,30662.259204377067,33.919,33.919,33.8595,33.8662,30662.2592
2012-10-12 10:35:00,51.25,51.28,51.22,51.23,11398.609369656902,33.8662,33.886,33.8463,33.8529,11398.6094
2012-10-12 10:40:00,51.22,51.29,51.21,51.28,20745.469052775563,33.8463,33.8926,33.8397,33.886,20745.4691
2012-10-12 10:45:00,51.28,51.29,51.21,51.29,24962.954519548617,33.886,33.8926,33.8397,33.8926,24962.9545
2012-10-12 10:50:00,51.29,51.3,51.27,51.3,29864.356548501084,33.8926,33.8992,33.8794,33.8992,29864.3565
2012-10-12 10:55:00,51.3,51.3,51.25,51.26,17781.830616664767,33.8992,33.8992,33.8662,33.8728,17781.8306
2012-10-12 11:00:00,51.26,51.28,51.23,51.26,22455.260458224097,33.8728,33.886,33.8529,33.8728,22455.2605
2012-10-12 11:05:00,51.26,51.3,51.25,51.28,16300.01139860937,33.8728,33.8992,33.8662,33.886,16300.0114
2012-10-12 11:10:00,51.28,51.28,51.22,51.24,36703.522170295226,33.886,33.886,33.8463,33.8595,36703.5222
2012-10-12 11:15:00,51.24,51.25,51.22,51.23,20859.45514647213,33.8595,33.8662,33.8463,33.8529,20859.4551
2012-10-12 11:20:00,51.24,51.27,51.23,51.25,15388.122649036815,33.8595,33.8794,33.8529,33.8662,15388.1226
2012-10-12 11:25:00,51.24,51.28,51.24,51.25,19833.58030320301,33.8595,33.886,33.8595,33.8662,19833.5803
2012-10-12 11:30:00,51.25,51.27,51.21,51.24,59158.78262851932,33.8662,33.8794,33.8397,33.8595,59158.7826
2012-10-12 11:35:00,51.24,51.28,51.23,51.28,22227.28827083096,33.8595,33.886,33.8529,33.886,22227.2883
2012-10-12 11:40:00,51.29,51.29,51.19,51.21,51521.71435084919,33.8926,33.8926,33.8265,33.8397,51521.7144
2012-10-12 11:45:00,51.2,51.23,51.18,51.21,13906.30343098142,33.8331,33.8529,33.8199,33.8397,13906.3034
2012-10-12 11:50:00,51.2,51.2,51.16,51.2,18579.73327254075,33.8331,33.8331,33.8067,33.8331,18579.7333
2012-10-12 11:55:00,51.19,51.21,51.15,51.18,15502.108742733386,33.8265,33.8397,33.8001,33.8199,15502.1087
2012-10-12 12:00:00,51.17,51.17,51.14,51.15,23025.190926706942,33.8133,33.8133,33.7935,33.8001,23025.1909
2012-10-12 12:05:00,51.15,51.19,51.13,51.16,17097.914054485354,33.8001,33.8265,33.7869,33.8067,17097.9141
2012-10-12 12:10:00,51.16,51.19,51.16,51.19,11854.553744443176,33.8067,33.8265,33.8067,33.8265,11854.5537
2012-10-12 12:15:00,51.18,51.2,51.18,51.19,12766.44249401573,33.8199,33.8331,33.8199,33.8265,12766.4425
2012-10-12 12:20:00,51.2,51.21,51.18,51.19,17325.886241878492,33.8331,33.8397,33.8199,33.8265,17325.8862
2012-10-12 12:25:00,51.19,51.22,51.18,51.21,20403.51077168585,33.8265,33.8463,33.8199,33.8397,20403.5108
2012-10-12 12:30:00,51.21,51.24,51.21,51.23,10942.664994870624,33.8397,33.8595,33.8397,33.8529,10942.665
2012-10-12 12:35:00,51.23,51.28,51.23,51.28,16072.039211216232,33.8529,33.886,33.8529,33.886,16072.0392
2012-10-12 12:40:00,51.28,51.29,51.24,51.24,9118.88749572552,33.886,33.8926,33.8595,33.8595,9118.8875
2012-10-12 12:45:00,51.24,51.25,51.23,51.24,10942.664994870624,33.8595,33.8662,33.8529,33.8595,10942.665
2012-10-12 12:50:00,51.25,51.27,51.25,51.25,7865.040465063263,33.8662,33.8794,33.8662,33.8662,7865.0405
2012-10-12 12:55:00,51.25,51.3,51.25,51.29,9232.87358942209,33.8662,33.8992,33.8662,33.8926,9232.8736
2012-10-12 13:00:00,51.28,51.28,51.24,51.24,11968.539838139746,33.886,33.886,33.8595,33.8595,11968.5398
2012-10-12 13:05:00,51.25,51.27,51.25,51.26,9802.804057904936,33.8662,33.8794,33.8662,33.8728,9802.8041
2012-10-12 13:10:00,51.25,51.26,51.2,51.24,16072.039211216232,33.8662,33.8728,33.8331,33.8595,16072.0392
2012-10-12 13:15:00,51.23,51.25,51.23,51.25,6497.2073407044345,33.8529,33.8662,33.8529,33.8662,6497.2073
2012-10-12 13:20:00,51.24,51.28,51.24,51.25,16983.927960788784,33.8595,33.886,33.8595,33.8662,16983.928
2012-10-12 13:25:00,51.25,51.25,51.23,51.23,8206.998746152969,33.8662,33.8662,33.8529,33.8529,8206.9987
2012-10-12 13:30:00,51.22,51.24,51.2,51.22,9916.790151601504,33.8463,33.8595,33.8331,33.8463,9916.7902
2012-10-12 13:35:00,51.22,51.23,51.18,51.23,16983.927960788784,33.8463,33.8529,33.8199,33.8529,16983.928
2012-10-12 13:40:00,51.23,51.25,51.2,51.21,12310.498119229454,33.8529,33.8662,33.8331,33.8397,12310.4981
2012-10-12 13:45:00,51.2,51.23,51.19,51.23,14020.28952467799,33.8331,33.8529,33.8265,33.8529,14020.2895
2012-10-12 13:50:00,51.23,51.25,51.23,51.24,12994.414681408867,33.8529,33.8662,33.8529,33.8595,12994.4147
2012-10-12 13:55:00,51.24,51.3,51.24,51.3,16186.0253049128,33.8595,33.8992,33.8595,33.8992,16186.0253
2012-10-12 14:00:00,51.3,51.3,51.27,51.28,9916.790151601504,33.8992,33.8992,33.8794,33.886,9916.7902
2012-10-12 14:05:00,51.28,51.34,51.27,51.31,35905.61951441924,33.886,33.9256,33.8794,33.9058,35905.6195
2012-10-12 14:10:00,51.31,51.33,51.3,51.31,14362.247805767696,33.9058,33.919,33.8992,33.9058,14362.2478
2012-10-12 14:15:00,51.31,51.32,51.29,51.3,19833.58030320301,33.9058,33.9124,33.8926,33.8992,19833.5803
2012-10-12 14:20:00,51.29,51.34,51.29,51.3,13222.386868802008,33.8926,33.9256,33.8926,33.8992,13222.3869
2012-10-12 14:25:00,51.3,51.3,51.29,51.3,12196.512025532886,33.8992,33.8992,33.8926,33.8992,12196.512
2012-10-12 14:30:00,51.3,51.31,51.3,51.3,21543.371708651543,33.8992,33.9058,33.8992,33.8992,21543.3717
2012-10-12 14:35:00,51.3,51.31,51.28,51.3,37387.43873247464,33.8992,33.9058,33.886,33.8992,37387.4387
2012-10-12 14:40:00,51.3,51.3,51.27,51.3,21543.371708651543,33.8992,33.8992,33.8794,33.8992,21543.3717
2012-10-12 14:45:00,51.29,51.31,51.29,51.3,10942.664994870624,33.8926,33.9058,33.8926,33.8992,10942.665
2012-10-12 14:50:00,51.3,51.36,51.3,51.31,34309.81420266727,33.8992,33.9388,33.8992,33.9058,34309.8142
2012-10-12 14:55:00,51.31,51.31,51.29,51.3,20517.496865382425,33.9058,33.9058,33.8926,33.8992,20517.4969
2012-10-12 15:00:00,51.3,51.31,51.28,51.29,51179.75606975949,33.8992,33.9058,33.886,33.8926,51179.7561
2012-10-12 15:05:00,51.29,51.3,51.27,51.3,37501.424826171205,33.8926,33.8992,33.8794,33.8992,37501.4248
2012-10-12 15:10:00,51.3,51.31,51.3,51.3,27242.67639348,33.8992,33.9058,33.8992,33.8992,27242.6764
2012-10-12 15:15:00,51.3,51.32,51.3,51.31,19719.59420950644,33.8992,33.9124,33.8992,33.9058,19719.5942
2012-10-12 15:20:00,51.32,51.33,51.3,51.32,32372.0506098256,33.9124,33.919,33.8992,33.9124,32372.0506
2012-10-12 15:25:00,51.32,51.32,51.27,51.27,37159.4665450815,33.9124,33.9124,33.8794,33.8794,37159.4665
2012-10-12 15:30:00,51.27,51.28,51.23,51.23,62692.35153311296,33.8794,33.886,33.8529,33.8529,62692.3515
2012-10-12 15:35:00,51.23,51.24,51.23,51.23,49355.97857061439,33.8529,33.8595,33.8529,33.8529,49355.9786
2012-10-12 15:40:00,51.24,51.25,51.23,51.23,21087.427333865267,33.8595,33.8662,33.8529,33.8529,21087.4273
2012-10-12 15:45:00,51.23,51.24,51.2,51.22,84349.70933546107,33.8529,33.8595,33.8331,33.8463,84349.7093
2012-10-12 15:50:00,51.2,51.24,51.19,51.21,62122.421064630114,33.8331,33.8595,33.8265,33.8397,62122.4211
2012-10-12 15:55:00,51.21,51.21,51.16,51.16,159124.58680041035,33.8397,33.8397,33.8067,33.8067,159124.5868
2012-10-15 09:30:00,51.31,51.31,51.07,51.1,47760.17325886242,33.9058,33.9058,33.7472,33.767,47760.1733
2012-10-15 09:35:00,51.1,51.17,51.09,51.17,27128.690299783422,33.767,33.8133,33.7604,33.8133,27128.6903
2012-10-15 09:40:00,51.17,51.18,51.07,51.16,38641.2857631369,33.8133,33.8199,33.7472,33.8067,38641.2858
2012-10-15 09:45:00,51.16,51.21,51.11,51.18,24051.065769976063,33.8067,33.8397,33.7736,33.8199,24051.0658
2012-10-15 09:50:00,51.19,51.21,51.13,51.13,23595.121395189788,33.8265,33.8397,33.7869,33.7869,23595.1214
2012-10-15 09:55:00,51.14,51.2,51.13,51.18,18237.77499145104,33.7935,33.8331,33.7869,33.8199,18237.775
2012-10-15 10:00:00,51.18,51.21,51.1,51.21,13564.345149891711,33.8199,33.8397,33.767,33.8397,13564.3451
2012-10-15 10:05:00,51.19,51.2,51.16,51.2,14932.178274250542,33.8265,33.8331,33.8067,33.8331,14932.1783
2012-10-15 10:10:00,51.21,51.23,51.12,51.13,35563.661233329534,33.8397,33.8529,33.7802,33.7869,35563.6612
2012-10-15 10:15:00,51.13,51.19,51.12,51.16,37387.43873247464,33.7869,33.8265,33.7802,33.8067,37387.4387
2012-10-15 10:20:00,51.15,51.22,51.11,51.22,74318.933090163,33.8001,33.8463,33.7736,33.8463,74318.9331
2012-10-15 10:25:00,51.22,51.3,51.21,51.28,25076.940613245184,33.8463,33.8992,33.8397,33.886,25076.9406
2012-10-15 10:30:00,51.27,51.37,51.24,51.32,27470.64858087313,33.8794,33.9454,33.8595,33.9124,27470.6486
2012-10-15 10:35:00,51.32,51.34,51.29,51.31,17097.914054485354,33.9124,33.9256,33.8926,33.9058,17097.9141
2012-10-15 10:40:00,51.32,51.35,51.28,51.29,36931.49435768836,33.9124,33.9322,33.886,33.8926,36931.4944
2012-10-15 10:45:00,51.3,51.33,51.3,51.3,15844.067023823094,33.8992,33.919,33.8992,33.8992,15844.067
2012-10-15 10:50:00,51.3,51.36,51.3,51.31,22683.23264561724,33.8992,33.9388,33.8992,33.9058,22683.2326
2012-10-15 10:55:00,51.32,51.36,51.3,51.36,21885.32998974125,33.9124,33.9388,33.8992,33.9388,21885.33
2012-10-15 11:00:00,51.36,51.39,51.35,51.35,12310.498119229454,33.9388,33.9587,33.9322,33.9322,12310.4981
2012-10-15 11:05:00,51.36,51.38,51.35,51.35,18465.74717884418,33.9388,33.9521,33.9322,33.9322,18465.7472
2012-10-15 11:10:00,51.36,51.38,51.35,51.38,18351.761085147613,33.9388,33.9521,33.9322,33.9521,18351.7611
2012-10-15 11:15:00,51.38,51.39,51.35,51.38,26216.80155021088,33.9521,33.9587,33.9322,33.9521,26216.8016
2012-10-15 11:20:00,51.38,51.45,51.38,51.44,14818.192180553971,33.9521,33.9983,33.9521,33.9917,14818.1922
2012-10-15 11:25:00,51.44,51.5,51.44,51.46,18123.788897754475,33.9917,34.0314,33.9917,34.0049,18123.7889
2012-10-15 11:30:00,51.45,51.5,51.44,51.5,12994.414681408867,33.9983,34.0314,33.9917,34.0314,12994.4147
2012-10-15 11:35:00,51.5,51.56,51.5,51.52,18123.788897754475,34.0314,34.071,34.0314,34.0446,18123.7889
2012-10-15 11:40:00,51.52,51.59,51.52,51.55,40237.091074888864,34.0446,34.0908,34.0446,34.0644,40237.0911
2012-10-15 11:45:00,51.56,51.59,51.55,51.56,28610.509517838826,34.071,34.0908,34.0644,34.071,28610.5095
2012-10-15 11:50:00,51.57,51.58,51.53,51.53,14020.28952467799,34.0776,34.0842,34.0512,34.0512,14020.2895
2012-10-15 11:55:00,51.54,51.58,51.54,51.57,8320.984839849538,34.0578,34.0842,34.0578,34.0776,8320.9848
2012-10-15 12:00:00,51.57,51.58,51.53,51.55,9232.87358942209,34.0776,34.0842,34.0512,34.0644,9232.8736
2012-10-15 12:05:00,51.55,51.58,51.54,51.58,7067.137809187279,34.0644,34.0842,34.0578,34.0842,7067.1378
2012-10-15 12:10:00,51.57,51.57,51.52,51.55,17781.830616664767,34.0776,34.0776,34.0446,34.0644,17781.8306
2012-10-15 12:15:00,51.55,51.55,51.53,51.55,9118.88749572552,34.0644,34.0644,34.0512,34.0644,9118.8875
2012-10-15 12:20:00,51.55,51.58,51.55,51.55,9346.85968311866,34.0644,34.0842,34.0644,34.0644,9346.8597
2012-10-15 12:25:00,51.55,51.61,51.54,51.59,13906.30343098142,34.0644,34.104,34.0578,34.0908,13906.3034
2012-10-15 12:30:00,51.6,51.62,51.59,51.61,12652.45640031916,34.0974,34.1106,34.0908,34.104,12652.4564
2012-10-15 12:35:00,51.61,51.64,51.59,51.64,9232.87358942209,34.104,34.1239,34.0908,34.1239,9232.8736
2012-10-15 12:40:00,51.66,51.67,51.65,51.66,17325.886241878492,34.1371,34.1437,34.1305,34.1371,17325.8862
2012-10-15 12:45:00,51.67,51.69,51.67,51.69,14020.28952467799,34.1437,34.1569,34.1437,34.1569,14020.2895
2012-10-15 12:50:00,51.69,51.69,51.64,51.65,18237.77499145104,34.1569,34.1569,34.1239,34.1305,18237.775
2012-10-15 12:55:00,51.66,51.67,51.64,51.65,21657.35780234812,34.1371,34.1437,34.1239,34.1305,21657.3578
2012-10-15 13:00:00,51.65,51.69,51.65,51.69,6839.165621794141,34.1305,34.1569,34.1305,34.1569,6839.1656
2012-10-15 13:05:00,51.69,51.71,51.68,51.69,18921.69155363046,34.1569,34.1701,34.1503,34.1569,18921.6916
2012-10-15 13:10:00,51.7,51.72,51.66,51.66,11740.567650746609,34.1635,34.1767,34.1371,34.1371,11740.5677
2012-10-15 13:15:00,51.66,51.67,51.66,51.67,6953.151715490711,34.1371,34.1437,34.1371,34.1437,6953.1517
2012-10-15 13:20:00,51.66,51.67,51.65,51.66,12082.525931836317,34.1371,34.1437,34.1305,34.1371,12082.5259
2012-10-15 13:25:00,51.66,51.66,51.65,51.65,23139.17702040352,34.1371,34.1371,34.1305,34.1305,23139.177
2012-10-15 13:30:00,51.65,51.68,51.65,51.65,20289.524677989284,34.1305,34.1503,34.1305,34.1305,20289.5247
2012-10-15 13:35:00,51.66,51.66,51.62,51.64,11056.651088567194,34.1371,34.1371,34.1106,34.1239,11056.6511
2012-10-15 13:40:00,51.65,51.67,51.65,51.66,14818.192180553971,34.1305,34.1437,34.1305,34.1371,14818.1922
2012-10-15 13:45:00,51.67,51.68,51.66,51.68,14590.219993160834,34.1437,34.1503,34.1371,34.1503,14590.22
2012-10-15 13:50:00,51.68,51.68,51.67,51.67,8776.929214635815,34.1503,34.1503,34.1437,34.1437,8776.9292
2012-10-15 13:55:00,51.68,51.72,51.68,51.7,13564.345149891711,34.1503,34.1767,34.1503,34.1635,13564.3451
2012-10-15 14:00:00,51.7,51.73,51.7,51.73,9916.790151601504,34.1635,34.1833,34.1635,34.1833,9916.7902
2012-10-15 14:05:00,51.73,51.73,51.68,51.68,20517.496865382425,34.1833,34.1833,34.1503,34.1503,20517.4969
2012-10-15 14:10:00,51.69,51.69,51.66,51.66,14818.192180553971,34.1569,34.1569,34.1371,34.1371,14818.1922
2012-10-15 14:15:00,51.66,51.67,51.66,51.67,4673.42984155933,34.1371,34.1437,34.1371,34.1437,4673.4298
2012-10-15 14:20:00,51.67,51.7,51.66,51.7,18693.71936623732,34.1437,34.1635,34.1371,34.1635,18693.7194
2012-10-15 14:25:00,51.69,51.72,51.66,51.66,18237.77499145104,34.1569,34.1767,34.1371,34.1371,18237.775
2012-10-15 14:30:00,51.66,51.66,51.59,51.6,17211.90014818192,34.1371,34.1371,34.0908,34.0974,17211.9001
2012-10-15 14:35:00,51.6,51.63,51.59,51.62,7865.040465063263,34.0974,34.1173,34.0908,34.1106,7865.0405
2012-10-15 14:40:00,51.63,51.63,51.54,51.57,15958.053117519665,34.1173,34.1173,34.0578,34.0776,15958.0531
2012-10-15 14:45:00,51.56,51.57,51.54,51.56,9916.790151601504,34.071,34.0776,34.0578,34.071,9916.7902
2012-10-15 14:50:00,51.56,51.59,51.55,51.58,18693.71936623732,34.071,34.0908,34.0644,34.0842,18693.7194
2012-10-15 14:55:00,51.58,51.58,51.54,51.54,16300.01139860937,34.0842,34.0842,34.0578,34.0578,16300.0114
2012-10-15 15:00:00,51.55,51.58,51.52,51.52,19491.6220221133,34.0644,34.0842,34.0446,34.0446,19491.622
2012-10-15 15:05:00,51.52,51.58,51.52,51.58,41490.938105551126,34.0446,34.0842,34.0446,34.0842,41490.9381
2012-10-15 15:10:00,51.58,51.63,51.56,51.58,41376.95201185456,34.0842,34.1173,34.071,34.0842,41376.952
2012-10-15 15:15:00,51.59,51.66,51.58,51.66,31802.120141342755,34.0908,34.1371,34.0842,34.1371,31802.1201
2012-10-15 15:20:00,51.66,51.67,51.65,51.66,16186.0253049128,34.1371,34.1437,34.1305,34.1371,16186.0253
2012-10-15 15:25:00,51.66,51.66,51.62,51.65,39439.18841901288,34.1371,34.1371,34.1106,34.1305,39439.1884
2012-10-15 15:30:00,51.66,51.66,51.59,51.6,54257.38059956685,34.1371,34.1371,34.0908,34.0974,54257.3806
2012-10-15 15:35:00,51.61,51.61,51.59,51.59,23367.14920779665,34.104,34.104,34.0908,34.0908,23367.1492
2012-10-15 15:40:00,51.59,51.62,51.59,51.62,28268.55123674912,34.0908,34.1106,34.0908,34.1106,28268.5512
2012-10-15 15:45:00,51.61,51.66,51.61,51.65,40579.04935597857,34.104,34.1371,34.104,34.1305,40579.0494
2012-10-15 15:50:00,51.66,51.72,51.65,51.7,69873.4754359968,34.1371,34.1767,34.1305,34.1635,69873.4754
2012-10-15 15:55:00,51.71,51.74,51.67,51.68,119343.44010030777,34.1701,34.1899,34.1437,34.1503,119343.4401
2012-10-16 09:30:00,51.96,52.0,51.68,51.87,100535.73464037388,34.3353,34.3618,34.1503,34.2758,100535.7346
2012-10-16 09:35:00,51.89,51.91,51.73,51.73,47646.18716516585,34.2891,34.3023,34.1833,34.1833,47646.1872
2012-10-16 09:40:00,51.72,51.94,51.72,51.92,61780.46278354041,34.1767,34.3221,34.1767,34.3089,61780.4628
2012-10-16 09:45:00,51.91,51.97,51.89,51.97,33739.88373418443,34.3023,34.3419,34.2891,34.3419,33739.8837
2012-10-16 09:50:00,51.97,52.02,51.94,51.94,37843.38310726092,34.3419,34.375,34.3221,34.3221,37843.3831
2012-10-16 09:55:00,51.96,52.0,51.94,51.95,21429.385614954976,34.3353,34.3618,34.3221,34.3287,21429.3856
2012-10-16 10:00:00,51.97,51.98,51.94,51.96,20061.552490596147,34.3419,34.3485,34.3221,34.3353,20061.5525
2012-10-16 10:05:00,51.97,51.99,51.94,51.94,23709.107488886355,34.3419,34.3551,34.3221,34.3221,23709.1075
2012-10-16 10:10:00,51.95,51.98,51.91,51.92,40579.04935597857,34.3287,34.3485,34.3023,34.3089,40579.0494
2012-10-16 10:15:00,51.93,51.96,51.91,51.91,21657.35780234812,34.3155,34.3353,34.3023,34.3023,21657.3578
2012-10-16 10:20:00,51.91,51.94,51.89,51.91,27128.690299783422,34.3023,34.3221,34.2891,34.3023,27128.6903
2012-10-16 10:25:00,51.92,51.94,51.9,51.94,39667.16060640602,34.3089,34.3221,34.2957,34.3221,39667.1606
2012-10-16 10:30:00,51.95,51.97,51.94,51.96,21657.35780234812,34.3287,34.3419,34.3221,34.3353,21657.3578
2012-10-16 10:35:00,51.95,51.98,51.94,51.94,14362.247805767696,34.3287,34.3485,34.3221,34.3221,14362.2478
2012-10-16 10:40:00,51.94,51.94,51.89,51.9,25304.91280063832,34.3221,34.3221,34.2891,34.2957,25304.9128
2012-10-16 10:45:00,51.89,51.94,51.89,51.92,22797.218739313805,34.2891,34.3221,34.2891,34.3089,22797.2187
2012-10-16 10:50:00,51.9,51.92,51.87,51.91,42402.82685512368,34.2957,34.3089,34.2758,34.3023,42402.8269
2012-10-16 10:55:00,51.9,52.0,51.9,51.97,75914.73840191496,34.2957,34.3618,34.2957,34.3419,75914.7384
2012-10-16 11:00:00,51.97,52.0,51.96,51.98,36019.60560811581,34.3419,34.3618,34.3353,34.3485,36019.6056
2012-10-16 11:05:00,51.96,51.97,51.94,51.94,29864.356548501084,34.3353,34.3419,34.3221,34.3221,29864.3565
2012-10-16 11:10:00,51.94,51.96,51.93,51.94,39439.18841901288,34.3221,34.3353,34.3155,34.3221,39439.1884
2012-10-16 11:15:00,51.94,51.97,51.94,51.95,16186.0253049128,34.3221,34.3419,34.3221,34.3287,16186.0253
2012-10-16 11:20:00,51.95,52.01,51.95,52.0,19377.635928416734,34.3287,34.3684,34.3287,34.3618,19377.6359
2012-10-16 11:25:00,51.99,52.02,51.98,52.02,49241.99247691782,34.3551,34.375,34.3485,34.375,49241.9925
2012-10-16 11:30:00,52.02,52.05,52.02,52.02,30548.273110680497,34.375,34.3948,34.375,34.375,30548.2731
2012-10-16 11:35:00,52.02,52.05,52.02,52.05,15046.16436794711,34.375,34.3948,34.375,34.3948,15046.1644
2012-10-16 11:40:00,52.05,52.05,52.02,52.02,14818.192180553971,34.3948,34.3948,34.375,34.375,14818.1922
2012-10-16 11:45:00,52.02,52.02,51.99,51.99,41490.938105551126,34.375,34.375,34.3551,34.3551,41490.9381
2012-10-16 11:50:00,52.0,52.02,52.0,52.02,14134.27561837456,34.3618,34.375,34.3618,34.375,14134.2756
2012-10-16 11:55:00,52.02,52.02,51.99,52.02,61780.46278354041,34.375,34.375,34.3551,34.375,61780.4628
2012-10-16 12:00:00,52.02,52.06,52.02,52.02,45138.49310384133,34.375,34.4014,34.375,34.375,45138.4931
2012-10-16 12:05:00,52.02,52.14,52.02,52.12,42858.77122990995,34.375,34.4543,34.375,34.441,42858.7712
2012-10-16 12:10:00,52.12,52.15,52.11,52.12,35335.68904593639,34.441,34.4609,34.4344,34.441,35335.689
2012-10-16 12:15:00,52.12,52.13,52.11,52.12,22569.246551920667,34.441,34.4477,34.4344,34.441,22569.2466
2012-10-16 12:20:00,52.12,52.13,52.08,52.08,37615.410919867776,34.441,34.4477,34.4146,34.4146,37615.4109
2012-10-16 12:25:00,52.08,52.09,52.07,52.08,8662.943120939246,34.4146,34.4212,34.408,34.4146,8662.9431
2012-10-16 12:30:00,52.08,52.1,52.08,52.09,48102.131539952126,34.4146,34.4278,34.4146,34.4212,48102.1315
2012-10-16 12:35:00,52.09,52.09,52.07,52.08,15958.053117519665,34.4212,34.4212,34.408,34.4146,15958.0531
2012-10-16 12:40:00,52.09,52.09,52.08,52.09,10486.72062008435,34.4212,34.4212,34.4146,34.4212,10486.7206
2012-10-16 12:45:00,52.09,52.09,52.05,52.06,20517.496865382425,34.4212,34.4212,34.3948,34.4014,20517.4969
2012-10-16 12:50:00,52.05,52.07,52.05,52.07,14134.27561837456,34.3948,34.408,34.3948,34.408,14134.2756
2012-10-16 12:55:00,52.06,52.06,52.03,52.04,16641.969679699076,34.4014,34.4014,34.3816,34.3882,16641.9697
2012-10-16 13:00:00,52.03,52.03,52.01,52.02,65883.9621566169,34.3816,34.3816,34.3684,34.375,65883.9622
2012-10-16 13:05:00,52.03,52.04,52.02,52.04,9118.88749572552,34.3816,34.3882,34.375,34.3882,9118.8875
2012-10-16 13:10:00,52.04,52.04,52.02,52.02,7751.054371366693,34.3882,34.3882,34.375,34.375,7751.0544
2012-10-16 13:15:00,52.02,52.03,52.02,52.02,19149.6637410236,34.375,34.3816,34.375,34.375,19149.6637
2012-10-16 13:20:00,52.03,52.03,52.02,52.03,8890.915308332384,34.3816,34.3816,34.375,34.3816,8890.9153
2012-10-16 13:25:00,52.02,52.03,52.01,52.02,13906.30343098142,34.375,34.3816,34.3684,34.375,13906.3034
2012-10-16 13:30:00,52.03,52.03,52.02,52.02,16186.0253049128,34.3816,34.3816,34.375,34.375,16186.0253
2012-10-16 13:35:00,52.02,52.05,52.02,52.04,22113.30217713439,34.375,34.3948,34.375,34.3882,22113.3022
2012-10-16 13:40:00,52.03,52.03,52.0,52.01,31004.21748546677,34.3816,34.3816,34.3618,34.3684,31004.2175
2012-10-16 13:45:00,52.02,52.02,52.02,52.02,12766.44249401573,34.375,34.375,34.375,34.375,12766.4425
2012-10-16 13:50:00,52.02,52.02,52.01,52.01,22797.218739313805,34.375,34.375,34.3684,34.3684,22797.2187
2012-10-16 13:55:00,52.02,52.02,52.0,52.0,14590.219993160834,34.375,34.375,34.3618,34.3618,14590.22
2012-10-16 14:00:00,52.0,52.01,51.98,51.99,16869.941867092213,34.3618,34.3684,34.3485,34.3551,16869.9419
2012-10-16 14:05:00,52.0,52.0,51.96,51.96,10486.72062008435,34.3618,34.3618,34.3353,34.3353,10486.7206
2012-10-16 14:10:00,51.96,51.96,51.91,51.92,20061.552490596147,34.3353,34.3353,34.3023,34.3089,20061.5525
2012-10-16 14:15:00,51.92,51.95,51.92,51.95,12310.498119229454,34.3089,34.3287,34.3089,34.3287,12310.4981
2012-10-16 14:20:00,51.95,51.98,51.94,51.98,29180.439986321668,34.3287,34.3485,34.3221,34.3485,29180.44
2012-10-16 14:25:00,51.97,52.0,51.97,52.0,12310.498119229454,34.3419,34.3618,34.3419,34.3618,12310.4981
2012-10-16 14:30:00,51.99,52.02,51.97,51.99,19149.6637410236,34.3551,34.375,34.3419,34.3551,19149.6637
2012-10-16 14:35:00,51.99,52.02,51.99,52.0,10030.776245298071,34.3551,34.375,34.3551,34.3618,10030.7762
2012-10-16 14:40:00,52.0,52.01,51.99,52.01,17781.830616664767,34.3618,34.3684,34.3551,34.3684,17781.8306
2012-10-16 14:45:00,52.01,52.02,52.0,52.01,11626.58155705004,34.3684,34.375,34.3618,34.3684,11626.5816
2012-10-16 14:50:00,52.02,52.02,52.0,52.01,8434.970933546107,34.375,34.375,34.3618,34.3684,8434.9709
2012-10-16 14:55:00,52.0,52.0,51.98,52.0,20517.496865382425,34.3618,34.3618,34.3485,34.3618,20517.4969
2012-10-16 15:00:00,52.0,52.0,51.96,51.96,20973.4412401687,34.3618,34.3618,34.3353,34.3353,20973.4412
2012-10-16 15:05:00,51.97,51.98,51.95,51.97,35563.661233329534,34.3419,34.3485,34.3287,34.3419,35563.6612
2012-10-16 15:10:00,51.96,51.97,51.94,51.95,18693.71936623732,34.3353,34.3419,34.3221,34.3287,18693.7194
2012-10-16 15:15:00,51.95,51.99,51.94,51.97,36247.57779550895,34.3287,34.3551,34.3221,34.3419,36247.5778
2012-10-16 15:20:00,51.97,51.99,51.97,51.98,26900.71811239029,34.3419,34.3551,34.3419,34.3485,26900.7181
2012-10-16 15:25:00,51.97,51.98,51.96,51.98,31916.10623503933,34.3419,34.3485,34.3353,34.3485,31916.1062
2012-10-16 15:30:00,51.98,51.99,51.97,51.97,25988.82936281773,34.3485,34.3551,34.3419,34.3419,25988.8294
2012-10-16 15:35:00,51.97,51.98,51.96,51.97,37159.4665450815,34.3419,34.3485,34.3353,34.3419,37159.4665
2012-10-16 15:40:00,51.97,51.99,51.96,51.99,52889.547475208026,34.3419,34.3551,34.3353,34.3551,52889.5475
2012-10-16 15:45:00,51.99,52.0,51.97,51.98,29864.356548501084,34.3551,34.3618,34.3419,34.3485,29864.3565
2012-10-16 15:50:00,51.98,52.02,51.97,52.01,181921.80553972416,34.3485,34.375,34.3419,34.3684,181921.8055
2012-10-16 15:55:00,52.01,52.02,51.95,51.96,223640.7158326684,34.3684,34.375,34.3287,34.3353,223640.7158
2012-10-17 09:30:00,51.51,51.96,51.49,51.85,37045.48045138493,34.038,34.3353,34.0247,34.2626,37045.4805
2012-10-17 09:35:00,51.83,51.87,51.74,51.75,16186.0253049128,34.2494,34.2758,34.1899,34.1966,16186.0253
2012-10-17 09:40:00,51.75,51.77,51.7,51.73,15274.136555340248,34.1966,34.2098,34.1635,34.1833,15274.1366
2012-10-17 09:45:00,51.73,51.79,51.72,51.79,20517.496865382425,34.1833,34.223,34.1767,34.223,20517.4969
2012-10-17 09:50:00,51.8,51.82,51.79,51.82,8890.915308332384,34.2296,34.2428,34.223,34.2428,8890.9153
2012-10-17 09:55:00,51.81,51.92,51.8,51.92,19263.649834720163,34.2362,34.3089,34.2296,34.3089,19263.6498
2012-10-17 10:00:00,51.92,52.05,51.91,52.02,33283.93935939815,34.3089,34.3948,34.3023,34.375,33283.9394
2012-10-17 10:05:00,51.98,52.02,51.96,52.02,11284.623275960334,34.3485,34.375,34.3353,34.375,11284.6233
2012-10-17 10:10:00,52.02,52.08,51.97,52.04,14590.219993160834,34.375,34.4146,34.3419,34.3882,14590.22
2012-10-17 10:15:00,52.03,52.05,52.02,52.02,15388.122649036815,34.3816,34.3948,34.375,34.375,15388.1226
2012-10-17 10:20:00,52.02,52.02,51.97,51.98,7865.040465063263,34.375,34.375,34.3419,34.3485,7865.0405
2012-10-17 10:25:00,52.0,52.01,51.98,52.01,9004.901402028952,34.3618,34.3684,34.3485,34.3684,9004.9014
2012-10-17 10:30:00,52.01,52.02,51.99,51.99,16755.955773395646,34.3684,34.375,34.3551,34.3551,16755.9558
2012-10-17 10:35:00,51.99,52.0,51.96,51.98,14932.178274250542,34.3551,34.3618,34.3353,34.3485,14932.1783
2012-10-17 10:40:00,51.99,52.02,51.99,52.01,23823.09358258293,34.3551,34.375,34.3551,34.3684,23823.0936
2012-10-17 10:45:00,52.01,52.02,51.99,52.02,17325.886241878492,34.3684,34.375,34.3551,34.375,17325.8862
2012-10-17 10:50:00,52.02,52.02,52.0,52.01,12652.45640031916,34.375,34.375,34.3618,34.3684,12652.4564
2012-10-17 10:55:00,52.01,52.02,51.98,51.98,22341.27436452753,34.3684,34.375,34.3485,34.3485,22341.2744
2012-10-17 11:00:00,51.99,51.99,51.94,51.94,16755.955773395646,34.3551,34.3551,34.3221,34.3221,16755.9558
2012-10-17 11:05:00,51.94,51.94,51.92,51.93,10714.692807477488,34.3221,34.3221,34.3089,34.3155,10714.6928
2012-10-17 11:10:00,51.92,51.93,51.9,51.91,12538.470306622592,34.3089,34.3155,34.2957,34.3023,12538.4703
2012-10-17 11:15:00,51.92,51.93,51.89,51.89,3533.56890459364,34.3089,34.3155,34.2891,34.2891,3533.5689
2012-10-17 11:20:00,51.9,51.94,51.89,51.92,13906.30343098142,34.2957,34.3221,34.2891,34.3089,13906.3034
2012-10-17 11:25:00,51.92,51.98,51.92,51.97,15160.15046164368,34.3089,34.3485,34.3089,34.3419,15160.1505
2012-10-17 11:30:00,51.97,52.02,51.97,52.01,17667.844522968197,34.3419,34.375,34.3419,34.3684,17667.8445
2012-10-17 11:35:00,52.0,52.02,51.97,52.02,11512.595463353471,34.3618,34.375,34.3419,34.375,11512.5955
2012-10-17 11:40:00,52.02,52.03,52.02,52.02,7523.082183973555,34.375,34.3816,34.375,34.375,7523.0822
2012-10-17 11:45:00,52.02,52.02,51.99,52.0,8776.929214635815,34.375,34.375,34.3551,34.3618,8776.9292
2012-10-17 11:50:00,52.0,52.02,51.99,52.02,10030.776245298071,34.3618,34.375,34.3551,34.375,10030.7762
2012-10-17 11:55:00,52.02,52.02,52.0,52.01,12538.470306622592,34.375,34.375,34.3618,34.3684,12538.4703
2012-10-17 12:00:00,52.01,52.02,51.99,51.99,7181.123902883848,34.3684,34.375,34.3551,34.3551,7181.1239
2012-10-17 12:05:00,51.99,52.02,51.98,52.02,11626.58155705004,34.3551,34.375,34.3485,34.375,11626.5816
2012-10-17 12:10:00,52.02,52.02,52.0,52.01,12424.484212926023,34.375,34.375,34.3618,34.3684,12424.4842
2012-10-17 12:15:00,52.0,52.01,51.98,51.99,11512.595463353471,34.3618,34.3684,34.3485,34.3551,11512.5955
2012-10-17 12:20:00,51.99,52.01,51.97,51.99,27356.662487176563,34.3551,34.3684,34.3419,34.3551,27356.6625
2012-10-17 12:25:00,51.99,52.0,51.98,52.0,3989.513279379916,34.3551,34.3618,34.3485,34.3618,3989.5133
2012-10-17 12:30:00,52.0,52.01,51.99,51.99,9346.85968311866,34.3618,34.3684,34.3551,34.3551,9346.8597
2012-10-17 12:35:00,52.0,52.01,51.99,52.0,7409.096090276987,34.3618,34.3684,34.3551,34.3618,7409.0961
2012-10-17 12:40:00,52.0,52.01,52.0,52.0,8206.998746152969,34.3618,34.3684,34.3618,34.3618,8206.9987
2012-10-17 12:45:00,52.0,52.01,52.0,52.01,2735.6662487176563,34.3618,34.3684,34.3618,34.3684,2735.6662
2012-10-17 12:50:00,52.01,52.01,52.0,52.01,3989.513279379916,34.3684,34.3684,34.3618,34.3684,3989.5133
2012-10-17 12:55:00,52.01,52.01,52.0,52.0,4445.457654166192,34.3684,34.3684,34.3618,34.3618,4445.4577
2012-10-17 13:00:00,52.0,52.02,52.0,52.0,17439.87233557506,34.3618,34.375,34.3618,34.3618,17439.8723
2012-10-17 13:05:00,51.99,52.0,51.98,51.99,11626.58155705004,34.3551,34.3618,34.3485,34.3551,11626.5816
2012-10-17 13:10:00,51.99,52.02,51.99,52.01,5699.304684828451,34.3551,34.375,34.3551,34.3684,5699.3047
2012-10-17 13:15:00,52.02,52.02,52.01,52.02,6155.249059614727,34.375,34.375,34.3684,34.375,6155.2491
2012-10-17 13:20:00,52.01,52.02,52.01,52.02,9688.817964208369,34.3684,34.375,34.3684,34.375,9688.818
2012-10-17 13:25:00,52.02,52.02,52.0,52.0,14818.192180553971,34.375,34.375,34.3618,34.3618,14818.1922
2012-10-17 13:30:00,52.0,52.01,51.98,51.98,9916.790151601504,34.3618,34.3684,34.3485,34.3485,9916.7902
2012-10-17 13:35:00,51.99,52.0,51.96,51.98,7067.137809187279,34.3551,34.3618,34.3353,34.3485,7067.1378
2012-10-17 13:40:00,51.98,51.98,51.93,51.93,20631.482959078992,34.3485,34.3485,34.3155,34.3155,20631.483
2012-10-17 13:45:00,51.92,51.93,51.85,51.89,13678.331243588282,34.3089,34.3155,34.2626,34.2891,13678.3312
2012-10-17 13:50:00,51.91,51.91,51.88,51.89,14704.206086857404,34.3023,34.3023,34.2825,34.2891,14704.2061
2012-10-17 13:55:00,51.89,51.91,51.89,51.91,4103.4993730764845,34.2891,34.3023,34.2891,34.3023,4103.4994
2012-10-17 14:00:00,51.91,51.94,51.9,51.91,12994.414681408867,34.3023,34.3221,34.2957,34.3023,12994.4147
2012-10-17 14:05:00,51.91,51.94,51.91,51.92,13792.317337284852,34.3023,34.3221,34.3023,34.3089,13792.3173
2012-10-17 14:10:00,51.92,51.94,51.92,51.94,7181.123902883848,34.3089,34.3221,34.3089,34.3221,7181.1239
2012-10-17 14:15:00,51.94,51.94,51.91,51.92,5813.29077852502,34.3221,34.3221,34.3023,34.3089,5813.2908
2012-10-17 14:20:00,51.91,51.94,51.91,51.94,6725.179528097572,34.3023,34.3221,34.3023,34.3221,6725.1795
2012-10-17 14:25:00,51.94,51.95,51.94,51.94,9346.85968311866,34.3221,34.3287,34.3221,34.3221,9346.8597
2012-10-17 14:30:00,51.95,51.96,51.94,51.94,12082.525931836317,34.3287,34.3353,34.3221,34.3221,12082.5259
2012-10-17 14:35:00,51.94,52.0,51.94,51.96,17667.844522968197,34.3221,34.3618,34.3221,34.3353,17667.8445
2012-10-17 14:40:00,51.96,52.0,51.95,51.98,11626.58155705004,34.3353,34.3618,34.3287,34.3485,11626.5816
2012-10-17 14:45:00,51.99,51.99,51.95,51.96,6497.2073407044345,34.3551,34.3551,34.3287,34.3353,6497.2073
2012-10-17 14:50:00,51.95,51.96,51.94,51.95,10828.678901174057,34.3287,34.3353,34.3221,34.3287,10828.6789
2012-10-17 14:55:00,51.95,51.96,51.94,51.94,10144.762338994642,34.3287,34.3353,34.3221,34.3221,10144.7623
2012-10-17 15:00:00,51.95,51.96,51.94,51.96,6953.151715490711,34.3287,34.3353,34.3221,34.3353,6953.1517
2012-10-17 15:05:00,51.95,52.04,51.95,52.04,19719.59420950644,34.3287,34.3882,34.3287,34.3882,19719.5942
2012-10-17 15:10:00,52.05,52.06,52.02,52.02,19833.58030320301,34.3948,34.4014,34.375,34.375,19833.5803
2012-10-17 15:15:00,52.02,52.06,52.02,52.03,11512.595463353471,34.375,34.4014,34.375,34.3816,11512.5955
2012-10-17 15:20:00,52.04,52.05,52.03,52.04,15502.108742733386,34.3882,34.3948,34.3816,34.3882,15502.1087
2012-10-17 15:25:00,52.03,52.05,52.01,52.03,19263.649834720163,34.3816,34.3948,34.3684,34.3816,19263.6498
2012-10-17 15:30:00,52.03,52.04,52.01,52.04,30092.32873589422,34.3816,34.3882,34.3684,34.3882,30092.3287
2012-10-17 15:35:00,52.04,52.09,52.04,52.07,42630.79904251681,34.3882,34.4212,34.3882,34.408,42630.799
2012-10-17 15:40:00,52.07,52.1,52.06,52.1,31802.120141342755,34.408,34.4278,34.4014,34.4278,31802.1201
2012-10-17 15:45:00,52.1,52.1,51.98,51.99,54599.33888065656,34.4278,34.4278,34.3485,34.3551,54599.3389
2012-10-17 15:50:00,51.98,52.06,51.98,52.03,76484.66887039781,34.3485,34.4014,34.3485,34.3816,76484.6689
2012-10-17 15:55:00,52.04,52.05,52.02,52.05,122307.07853641856,34.3882,34.3948,34.375,34.3948,122307.0785
2012-10-18 09:30:00,52.08,52.08,51.9,52.04,43542.68779208937,34.4146,34.4146,34.2957,34.3882,43542.6878
2012-10-18 09:35:00,52.06,52.09,51.98,51.98,16869.941867092213,34.4014,34.4212,34.3485,34.3485,16869.9419
2012-10-18 09:40:00,51.98,52.09,51.93,52.04,26558.75983130058,34.3485,34.4212,34.3155,34.3882,26558.7598
2012-10-18 09:45:00,52.04,52.05,51.96,51.99,10714.692807477488,34.3882,34.3948,34.3353,34.3551,10714.6928
2012-10-18 09:50:00,51.99,52.0,51.94,51.94,5699.304684828451,34.3551,34.3618,34.3221,34.3221,5699.3047
2012-10-18 09:55:00,51.95,52.01,51.95,52.01,4673.42984155933,34.3287,34.3684,34.3287,34.3684,4673.4298
2012-10-18 10:00:00,52.02,52.07,51.95,52.0,13792.317337284852,34.375,34.408,34.3287,34.3618,13792.3173
2012-10-18 10:05:00,52.0,52.01,51.96,51.99,11170.637182263765,34.3618,34.3684,34.3353,34.3551,11170.6372
2012-10-18 10:10:00,52.0,52.0,51.95,51.96,11968.539838139746,34.3618,34.3618,34.3287,34.3353,11968.5398
2012-10-18 10:15:00,51.96,51.96,51.85,51.89,44454.57654166192,34.3353,34.3353,34.2626,34.2891,44454.5765
2012-10-18 10:20:00,51.89,51.9,51.86,51.87,15502.108742733386,34.2891,34.2957,34.2692,34.2758,15502.1087
2012-10-18 10:25:00,51.87,51.88,51.84,51.87,13222.386868802008,34.2758,34.2825,34.256,34.2758,13222.3869
2012-10-18 10:30:00,51.87,51.88,51.8,51.88,13336.372962498575,34.2758,34.2825,34.2296,34.2825,13336.373
2012-10-18 10:35:00,51.88,51.88,51.85,51.87,8662.943120939246,34.2825,34.2825,34.2626,34.2758,8662.9431
2012-10-18 10:40:00,51.86,51.86,51.8,51.85,12880.428587712298,34.2692,34.2692,34.2296,34.2626,12880.4286
2012-10-18 10:45:00,51.84,51.86,51.82,51.86,6953.151715490711,34.256,34.2692,34.2428,34.2692,6953.1517
2012-10-18 10:50:00,51.86,51.89,51.86,51.86,4901.402028952468,34.2692,34.2891,34.2692,34.2692,4901.402
2012-10-18 10:55:00,51.86,51.93,51.85,51.89,9232.87358942209,34.2692,34.3155,34.2626,34.2891,9232.8736
2012-10-18 11:00:00,51.9,51.93,51.87,51.92,12424.484212926023,34.2957,34.3155,34.2758,34.3089,12424.4842
2012-10-18 11:05:00,51.91,51.91,51.85,51.85,8320.984839849538,34.3023,34.3023,34.2626,34.2626,8320.9848
2012-10-18 11:10:00,51.85,51.87,51.85,51.86,11740.567650746609,34.2626,34.2758,34.2626,34.2692,11740.5677
2012-10-18 11:15:00,51.86,51.87,51.85,51.87,8890.915308332384,34.2692,34.2758,34.2626,34.2758,8890.9153
2012-10-18 11:20:00,51.87,51.88,51.86,51.87,9004.901402028952,34.2758,34.2825,34.2692,34.2758,9004.9014
2012-10-18 11:25:00,51.87,51.88,51.85,51.88,8206.998746152969,34.2758,34.2825,34.2626,34.2825,8206.9987
2012-10-18 11:30:00,51.88,51.9,51.88,51.88,7295.109996580417,34.2825,34.2957,34.2825,34.2825,7295.11
2012-10-18 11:35:00,51.88,51.94,51.88,51.94,17553.85842927163,34.2825,34.3221,34.2825,34.3221,17553.8584
2012-10-18 11:40:00,51.93,51.95,51.93,51.93,6383.221247007865,34.3155,34.3287,34.3155,34.3155,6383.2212
2012-10-18 11:45:00,51.93,51.97,51.93,51.97,7067.137809187279,34.3155,34.3419,34.3155,34.3419,7067.1378
2012-10-18 11:50:00,51.97,51.98,51.93,51.94,8320.984839849538,34.3419,34.3485,34.3155,34.3221,8320.9848
2012-10-18 11:55:00,51.95,52.0,51.94,51.99,7979.026558759831,34.3287,34.3618,34.3221,34.3551,7979.0266
2012-10-18 12:00:00,51.99,52.03,51.99,52.02,5471.332497435313,34.3551,34.3816,34.3551,34.375,5471.3325
2012-10-18 12:05:00,52.02,52.02,52.0,52.01,5927.276872221589,34.375,34.375,34.3618,34.3684,5927.2769
2012-10-18 12:10:00,52.01,52.01,51.99,52.01,3875.5271856833465,34.3684,34.3684,34.3551,34.3684,3875.5272
2012-10-18 12:15:00,52.01,52.02,51.99,52.01,8776.929214635815,34.3684,34.375,34.3551,34.3684,8776.9292
2012-10-18 12:20:00,52.01,52.01,51.97,52.0,6383.221247007865,34.3684,34.3684,34.3419,34.3618,6383.2212
2012-10-18 12:25:00,51.99,52.01,51.99,52.0,3305.5967172005016,34.3551,34.3684,34.3551,34.3618,3305.5967
2012-10-18 12:30:00,52.01,52.02,51.84,51.91,43656.67388578594,34.3684,34.375,34.256,34.3023,43656.6739
2012-10-18 12:35:00,51.89,51.96,51.89,51.94,31574.147953949618,34.2891,34.3353,34.2891,34.3221,31574.148
2012-10-18 12:40:00,51.95,51.96,51.93,51.94,13678.331243588282,34.3287,34.3353,34.3155,34.3221,13678.3312
2012-10-18 12:45:00,51.93,51.95,51.93,51.94,5927.276872221589,34.3155,34.3287,34.3155,34.3221,5927.2769
2012-10-18 12:50:00,51.94,52.02,51.93,51.97,13792.317337284852,34.3221,34.375,34.3155,34.3419,13792.3173
2012-10-18 12:55:00,51.97,51.97,51.93,51.96,18009.802804057905,34.3419,34.3419,34.3155,34.3353,18009.8028
2012-10-18 13:00:00,51.96,51.99,51.95,51.97,20175.53858429272,34.3353,34.3551,34.3287,34.3419,20175.5386
2012-10-18 13:05:00,51.97,51.97,51.91,51.93,27128.690299783422,34.3419,34.3419,34.3023,34.3155,27128.6903
2012-10-18 13:10:00,51.93,51.93,51.88,51.9,8434.970933546107,34.3155,34.3155,34.2825,34.2957,8434.9709
2012-10-18 13:15:00,51.89,51.9,51.85,51.9,7865.040465063263,34.2891,34.2957,34.2626,34.2957,7865.0405
2012-10-18 13:20:00,51.91,51.92,51.87,51.87,4787.415935255899,34.3023,34.3089,34.2758,34.2758,4787.4159
2012-10-18 13:25:00,51.88,51.95,51.87,51.94,12310.498119229454,34.2825,34.3287,34.2758,34.3221,12310.4981
2012-10-18 13:30:00,51.92,51.92,51.87,51.87,7181.123902883848,34.3089,34.3089,34.2758,34.2758,7181.1239
2012-10-18 13:35:00,51.88,51.91,51.85,51.85,6725.179528097572,34.2825,34.3023,34.2626,34.2626,6725.1795
2012-10-18 13:40:00,51.84,51.86,51.83,51.83,9004.901402028952,34.256,34.2692,34.2494,34.2494,9004.9014
2012-10-18 13:45:00,51.84,51.85,51.79,51.83,18693.71936623732,34.256,34.2626,34.223,34.2494,18693.7194
2012-10-18 13:50:00,51.83,51.83,51.8,51.8,10828.678901174057,34.2494,34.2494,34.2296,34.2296,10828.6789
2012-10-18 13:55:00,51.8,51.8,51.78,51.79,9232.87358942209,34.2296,34.2296,34.2164,34.223,9232.8736
2012-10-18 14:00:00,51.79,51.88,51.79,51.88,12766.44249401573,34.223,34.2825,34.223,34.2825,12766.4425
2012-10-18 14:05:00,51.89,51.91,51.87,51.88,12538.470306622592,34.2891,34.3023,34.2758,34.2825,12538.4703
2012-10-18 14:10:00,51.89,51.89,51.87,51.87,6725.179528097572,34.2891,34.2891,34.2758,34.2758,6725.1795
2012-10-18 14:15:00,51.87,51.94,51.87,51.9,7979.026558759831,34.2758,34.3221,34.2758,34.2957,7979.0266
2012-10-18 14:20:00,51.9,51.91,51.86,51.89,10828.678901174057,34.2957,34.3023,34.2692,34.2891,10828.6789
2012-10-18 14:25:00,51.89,51.89,51.81,51.81,9916.790151601504,34.2891,34.2891,34.2362,34.2362,9916.7902
2012-10-18 14:30:00,51.8,51.83,51.8,51.82,15388.122649036815,34.2296,34.2494,34.2296,34.2428,15388.1226
2012-10-18 14:35:00,51.81,51.81,51.74,51.77,13678.331243588282,34.2362,34.2362,34.1899,34.2098,13678.3312
2012-10-18 14:40:00,51.76,51.76,51.73,51.73,11170.637182263765,34.2032,34.2032,34.1833,34.1833,11170.6372
2012-10-18 14:45:00,51.73,51.8,51.73,51.76,16869.941867092213,34.1833,34.2296,34.1833,34.2032,16869.9419
2012-10-18 14:50:00,51.76,51.8,51.76,51.8,10144.762338994642,34.2032,34.2296,34.2032,34.2296,10144.7623
2012-10-18 14:55:00,51.8,51.86,51.8,51.83,16869.941867092213,34.2296,34.2692,34.2296,34.2494,16869.9419
2012-10-18 15:00:00,51.84,51.86,51.8,51.82,10714.692807477488,34.256,34.2692,34.2296,34.2428,10714.6928
2012-10-18 15:05:00,51.82,51.88,51.8,51.88,11398.609369656902,34.2428,34.2825,34.2296,34.2825,11398.6094
2012-10-18 15:10:00,51.87,51.88,51.86,51.87,19833.58030320301,34.2758,34.2825,34.2692,34.2758,19833.5803
2012-10-18 15:15:00,51.87,51.87,51.84,51.87,16072.039211216232,34.2758,34.2758,34.256,34.2758,16072.0392
2012-10-18 15:20:00,51.87,51.91,51.84,51.91,73293.05824689388,34.2758,34.3023,34.256,34.3023,73293.0582
2012-10-18 15:25:00,51.9,51.94,51.87,51.89,32372.0506098256,34.2957,34.3221,34.2758,34.2891,32372.0506
2012-10-18 15:30:00,51.89,51.9,51.87,51.87,36361.56388920552,34.2891,34.2957,34.2758,34.2758,36361.5639
2012-10-18 15:35:00,51.87,51.88,51.83,51.87,20517.496865382425,34.2758,34.2825,34.2494,34.2758,20517.4969
2012-10-18 15:40:00,51.87,51.88,51.86,51.88,22569.246551920667,34.2758,34.2825,34.2692,34.2825,22569.2466
2012-10-18 15:45:00,51.88,51.89,51.87,51.87,18123.788897754475,34.2825,34.2891,34.2758,34.2758,18123.7889
2012-10-18 15:50:00,51.87,51.9,51.86,51.9,22797.218739313805,34.2758,34.2957,34.2692,34.2957,22797.2187
2012-10-18 15:55:00,51.9,51.91,51.82,51.84,91986.7776131312,34.2957,34.3023,34.2428,34.256,91986.7776
2012-10-19 09:30:00,51.93,52.06,51.73,51.73,734640.3738743874,34.3155,34.4014,34.1833,34.1833,734640.3739
2012-10-19 09:35:00,51.73,51.89,51.73,51.85,20061.552490596147,34.1833,34.2891,34.1833,34.2626,20061.5525
2012-10-19 09:40:00,51.82,51.86,51.75,51.79,32941.98107830845,34.2428,34.2692,34.1966,34.223,32941.9811
2012-10-19 09:45:00,51.79,51.87,51.78,51.84,17667.844522968197,34.223,34.2758,34.2164,34.256,17667.8445
2012-10-19 09:50:00,51.84,51.86,51.8,51.84,13792.317337284852,34.256,34.2692,34.2296,34.256,13792.3173
2012-10-19 09:55:00,51.83,51.87,51.81,51.82,15160.15046164368,34.2494,34.2758,34.2362,34.2428,15160.1505
2012-10-19 10:00:00,51.81,51.81,51.73,51.79,15046.16436794711,34.2362,34.2362,34.1833,34.223,15046.1644
2012-10-19 10:05:00,51.79,51.8,51.74,51.8,18921.69155363046,34.223,34.2296,34.1899,34.2296,18921.6916
2012-10-19 10:10:00,51.78,51.8,51.73,51.73,11170.637182263765,34.2164,34.2296,34.1833,34.1833,11170.6372
2012-10-19 10:15:00,51.74,51.74,51.64,51.66,15046.16436794711,34.1899,34.1899,34.1239,34.1371,15046.1644
2012-10-19 10:20:00,51.64,51.69,51.64,51.68,13336.372962498575,34.1239,34.1569,34.1239,34.1503,13336.373
2012-10-19 10:25:00,51.67,51.71,51.67,51.67,14248.261712071127,34.1437,34.1701,34.1437,34.1437,14248.2617
2012-10-19 10:30:00,51.67,51.67,51.64,51.66,9232.87358942209,34.1437,34.1437,34.1239,34.1371,9232.8736
2012-10-19 10:35:00,51.65,51.69,51.64,51.69,8548.957027242677,34.1305,34.1569,34.1239,34.1569,8548.957
2012-10-19 10:40:00,51.7,51.72,51.64,51.65,17895.816710361338,34.1635,34.1767,34.1239,34.1305,17895.8167
2012-10-19 10:45:00,51.65,51.65,51.57,51.57,23253.16311410008,34.1305,34.1305,34.0776,34.0776,23253.1631
2012-10-19 10:50:00,51.57,51.61,51.56,51.58,15274.136555340248,34.0776,34.104,34.071,34.0842,15274.1366
2012-10-19 10:55:00,51.58,51.59,51.56,51.57,8548.957027242677,34.0842,34.0908,34.071,34.0776,8548.957
2012-10-19 11:00:00,51.57,51.59,51.52,51.52,11512.595463353471,34.0776,34.0908,34.0446,34.0446,11512.5955
2012-10-19 11:05:00,51.52,51.54,51.46,51.47,18579.73327254075,34.0446,34.0578,34.0049,34.0115,18579.7333
2012-10-19 11:10:00,51.47,51.48,51.4,51.43,13108.400775105438,34.0115,34.0181,33.9653,33.9851,13108.4008
2012-10-19 11:15:00,51.41,51.42,51.36,51.37,19833.58030320301,33.9719,33.9785,33.9388,33.9454,19833.5803
2012-10-19 11:20:00,51.37,51.4,51.37,51.39,8776.929214635815,33.9454,33.9653,33.9454,33.9587,8776.9292
2012-10-19 11:25:00,51.4,51.44,51.39,51.44,9802.804057904936,33.9653,33.9917,33.9587,33.9917,9802.8041
2012-10-19 11:30:00,51.44,51.47,51.44,51.45,15844.067023823094,33.9917,34.0115,33.9917,33.9983,15844.067
2012-10-19 11:35:00,51.44,51.51,51.44,51.48,23937.079676279493,33.9917,34.038,33.9917,34.0181,23937.0797
2012-10-19 11:40:00,51.49,51.5,51.47,51.49,12652.45640031916,34.0247,34.0314,34.0115,34.0247,12652.4564
2012-10-19 11:45:00,51.49,51.49,51.44,51.44,24962.954519548617,34.0247,34.0247,33.9917,33.9917,24962.9545
2012-10-19 11:50:00,51.44,51.47,51.39,51.43,20403.51077168585,33.9917,34.0115,33.9587,33.9851,20403.5108
2012-10-19 11:55:00,51.41,51.47,51.39,51.47,12766.44249401573,33.9719,34.0115,33.9587,34.0115,12766.4425
2012-10-19 12:00:00,51.46,51.47,51.43,51.46,6497.2073407044345,34.0049,34.0115,33.9851,34.0049,6497.2073
2012-10-19 12:05:00,51.44,51.44,51.39,51.42,4445.457654166192,33.9917,33.9917,33.9587,33.9785,4445.4577
2012-10-19 12:10:00,51.42,51.42,51.34,51.34,20175.53858429272,33.9785,33.9785,33.9256,33.9256,20175.5386
2012-10-19 12:15:00,51.33,51.33,51.26,51.26,20631.482959078992,33.919,33.919,33.8728,33.8728,20631.483
2012-10-19 12:20:00,51.29,51.39,51.29,51.37,11740.567650746609,33.8926,33.9587,33.8926,33.9454,11740.5677
2012-10-19 12:25:00,51.38,51.38,51.3,51.34,19149.6637410236,33.9521,33.9521,33.8992,33.9256,19149.6637
2012-10-19 12:30:00,51.34,51.41,51.33,51.4,14248.261712071127,33.9256,33.9719,33.919,33.9653,14248.2617
2012-10-19 12:35:00,51.39,51.4,51.37,51.37,16755.955773395646,33.9587,33.9653,33.9454,33.9454,16755.9558
2012-10-19 12:40:00,51.37,51.37,51.35,51.36,5927.276872221589,33.9454,33.9454,33.9322,33.9388,5927.2769
2012-10-19 12:45:00,51.35,51.37,51.35,51.36,14704.206086857404,33.9322,33.9454,33.9322,33.9388,14704.2061
2012-10-19 12:50:00,51.37,51.37,51.34,51.35,3647.554998290209,33.9454,33.9454,33.9256,33.9322,3647.555
2012-10-19 12:55:00,51.33,51.33,51.29,51.3,9460.84577681523,33.919,33.919,33.8926,33.8992,9460.8458
2012-10-19 13:00:00,51.3,51.3,51.25,51.28,11740.567650746609,33.8992,33.8992,33.8662,33.886,11740.5677
2012-10-19 13:05:00,51.29,51.31,51.28,51.31,8662.943120939246,33.8926,33.9058,33.886,33.9058,8662.9431
2012-10-19 13:10:00,51.31,51.33,51.3,51.32,5927.276872221589,33.9058,33.919,33.8992,33.9124,5927.2769
2012-10-19 13:15:00,51.33,51.37,51.31,51.31,9004.901402028952,33.919,33.9454,33.9058,33.9058,9004.9014
2012-10-19 13:20:00,51.32,51.33,51.3,51.31,7181.123902883848,33.9124,33.919,33.8992,33.9058,7181.1239
2012-10-19 13:25:00,51.3,51.35,51.3,51.3,19605.60811580987,33.8992,33.9322,33.8992,33.8992,19605.6081
2012-10-19 13:30:00,51.3,51.31,51.28,51.28,6839.165621794141,33.8992,33.9058,33.886,33.886,6839.1656
2012-10-19 13:35:00,51.28,51.3,51.27,51.28,17211.90014818192,33.886,33.8992,33.8794,33.886,17211.9001
2012-10-19 13:40:00,51.25,51.25,51.2,51.23,15160.15046164368,33.8662,33.8662,33.8331,33.8529,15160.1505
2012-10-19 13:45:00,51.23,51.23,51.16,51.16,25418.89889433489,33.8529,33.8529,33.8067,33.8067,25418.8989
2012-10-19 13:50:00,51.16,51.19,51.15,51.17,11626.58155705004,33.8067,33.8265,33.8001,33.8133,11626.5816
2012-10-19 13:55:00,51.18,51.18,51.15,51.18,32030.092328735893,33.8199,33.8199,33.8001,33.8199,32030.0923
2012-10-19 14:00:00,51.18,51.24,51.18,51.24,13792.317337284852,33.8199,33.8595,33.8199,33.8595,13792.3173
2012-10-19 14:05:00,51.25,51.27,51.23,51.26,18807.705459933888,33.8662,33.8794,33.8529,33.8728,18807.7055
2012-10-19 14:10:00,51.25,51.28,51.24,51.28,15160.15046164368,33.8662,33.886,33.8595,33.886,15160.1505
2012-10-19 14:15:00,51.28,51.3,51.27,51.29,34879.74467115012,33.886,33.8992,33.8794,33.8926,34879.7447
2012-10-19 14:20:00,51.28,51.28,51.23,51.24,13450.359056195144,33.886,33.886,33.8529,33.8595,13450.3591
2012-10-19 14:25:00,51.25,51.25,51.17,51.21,34081.84201527414,33.8662,33.8662,33.8133,33.8397,34081.842
2012-10-19 14:30:00,51.22,51.24,51.21,51.23,15160.15046164368,33.8463,33.8595,33.8397,33.8529,15160.1505
2012-10-19 14:35:00,51.23,51.25,51.21,51.22,21657.35780234812,33.8529,33.8662,33.8397,33.8463,21657.3578
2012-10-19 14:40:00,51.22,51.23,51.18,51.2,23595.121395189788,33.8463,33.8529,33.8199,33.8331,23595.1214
2012-10-19 14:45:00,51.21,51.22,51.18,51.21,15616.094836429957,33.8397,33.8463,33.8199,33.8397,15616.0948
2012-10-19 14:50:00,51.21,51.22,51.17,51.2,28040.57904935598,33.8397,33.8463,33.8133,33.8331,28040.579
2012-10-19 14:55:00,51.19,51.28,51.18,51.25,23025.190926706942,33.8265,33.886,33.8199,33.8662,23025.1909
2012-10-19 15:00:00,51.25,51.25,51.22,51.23,21657.35780234812,33.8662,33.8662,33.8463,33.8529,21657.3578
2012-10-19 15:05:00,51.23,51.23,51.2,51.22,24962.954519548617,33.8529,33.8529,33.8331,33.8463,24962.9545
2012-10-19 15:10:00,51.2,51.23,51.2,51.21,24393.02405106577,33.8331,33.8529,33.8331,33.8397,24393.0241
2012-10-19 15:15:00,51.21,51.26,51.21,51.26,37501.424826171205,33.8397,33.8728,33.8397,33.8728,37501.4248
2012-10-19 15:20:00,51.26,51.32,51.26,51.32,17439.87233557506,33.8728,33.9124,33.8728,33.9124,17439.8723
2012-10-19 15:25:00,51.32,51.4,51.31,51.33,48900.034195828106,33.9124,33.9653,33.9058,33.919,48900.0342
2012-10-19 15:30:00,51.33,51.35,51.31,51.34,52775.561381511456,33.919,33.9322,33.9058,33.9256,52775.5614
2012-10-19 15:35:00,51.34,51.37,51.32,51.36,45708.42357232418,33.9256,33.9454,33.9124,33.9388,45708.4236
2012-10-19 15:40:00,51.36,51.36,51.3,51.3,23709.107488886355,33.9388,33.9388,33.8992,33.8992,23709.1075
2012-10-19 15:45:00,51.31,51.37,51.29,51.3,32941.98107830845,33.9058,33.9454,33.8926,33.8992,32941.9811
2012-10-19 15:50:00,51.31,51.38,51.31,51.37,74432.91918385957,33.9058,33.9521,33.9058,33.9454,74432.9192
2012-10-19 15:55:00,51.37,51.37,51.24,51.24,139063.03430981422,33.9454,33.9454,33.8595,33.8595,139063.0343
2012-10-22 09:30:00,51.06,51.49,51.04,51.09,57448.99122307079,33.7406,34.0247,33.7274,33.7604,57448.9912
2012-10-22 09:35:00,51.1,51.14,51.01,51.07,24051.065769976063,33.767,33.7935,33.7076,33.7472,24051.0658
2012-10-22 09:40:00,51.08,51.09,50.94,50.94,20859.45514647213,33.7538,33.7604,33.6613,33.6613,20859.4551
2012-10-22 09:45:00,50.94,50.96,50.9,50.94,24620.99623845891,33.6613,33.6745,33.6349,33.6613,24620.9962
2012-10-22 09:50:00,50.93,50.95,50.88,50.9,22683.23264561724,33.6547,33.6679,33.6217,33.6349,22683.2326
2012-10-22 09:55:00,50.9,50.94,50.89,50.91,35563.661233329534,33.6349,33.6613,33.6283,33.6415,35563.6612
2012-10-22 10:00:00,50.92,50.99,50.91,50.95,49241.99247691782,33.6481,33.6943,33.6415,33.6679,49241.9925
2012-10-22 10:05:00,50.96,51.04,50.93,51.04,28496.52342414225,33.6745,33.7274,33.6547,33.7274,28496.5234
2012-10-22 10:10:00,51.05,51.08,51.03,51.06,20745.469052775563,33.734,33.7538,33.7208,33.7406,20745.4691
2012-10-22 10:15:00,51.06,51.06,51.0,51.0,17097.914054485354,33.7406,33.7406,33.701,33.701,17097.9141
2012-10-22 10:20:00,51.01,51.06,51.0,51.06,12196.512025532886,33.7076,33.7406,33.701,33.7406,12196.512
2012-10-22 10:25:00,51.06,51.09,51.05,51.09,50039.8951327938,33.7406,33.7604,33.734,33.7604,50039.8951
2012-10-22 10:30:00,51.09,51.12,51.09,51.1,33055.96717200502,33.7604,33.7802,33.7604,33.767,33055.9672
2012-10-22 10:35:00,51.11,51.16,51.11,51.13,34195.82810897071,33.7736,33.8067,33.7736,33.7869,34195.8281
2012-10-22 10:40:00,51.14,51.16,51.13,51.15,21543.371708651543,33.7935,33.8067,33.7869,33.8001,21543.3717
2012-10-22 10:45:00,51.15,51.16,51.13,51.16,12310.498119229454,33.8001,33.8067,33.7869,33.8067,12310.4981
2012-10-22 10:50:00,51.16,51.22,51.16,51.2,14476.233899464263,33.8067,33.8463,33.8067,33.8331,14476.2339
2012-10-22 10:55:00,51.19,51.23,51.19,51.23,9460.84577681523,33.8265,33.8529,33.8265,33.8529,9460.8458
2012-10-22 11:00:00,51.23,51.29,51.22,51.27,16413.997492305938,33.8529,33.8926,33.8463,33.8794,16413.9975
2012-10-22 11:05:00,51.28,51.3,51.28,51.29,11740.567650746609,33.886,33.8992,33.886,33.8926,11740.5677
2012-10-22 11:10:00,51.29,51.29,51.23,51.23,14590.219993160834,33.8926,33.8926,33.8529,33.8529,14590.22
2012-10-22 11:15:00,51.23,51.23,51.16,51.16,24962.954519548617,33.8529,33.8529,33.8067,33.8067,24962.9545
2012-10-22 11:20:00,51.16,51.16,51.12,51.14,61324.518408754135,33.8067,33.8067,33.7802,33.7935,61324.5184
2012-10-22 11:25:00,51.14,51.14,51.09,51.11,18807.705459933888,33.7935,33.7935,33.7604,33.7736,18807.7055
2012-10-22 11:30:00,51.11,51.11,51.09,51.09,5813.29077852502,33.7736,33.7736,33.7604,33.7604,5813.2908
2012-10-22 11:35:00,51.1,51.11,51.07,51.08,26330.787643907443,33.767,33.7736,33.7472,33.7538,26330.7876
2012-10-22 11:40:00,51.09,51.15,51.09,51.14,32486.03670352217,33.7604,33.8001,33.7604,33.7935,32486.0367
2012-10-22 11:45:00,51.14,51.16,51.12,51.13,17211.90014818192,33.7935,33.8067,33.7802,33.7869,17211.9001
2012-10-22 11:50:00,51.13,51.13,51.09,51.1,22683.23264561724,33.7869,33.7869,33.7604,33.767,22683.2326
2012-10-22 11:55:00,51.1,51.1,51.03,51.03,14020.28952467799,33.767,33.767,33.7208,33.7208,14020.2895
2012-10-22 12:00:00,51.04,51.04,51.0,51.0,28610.509517838826,33.7274,33.7274,33.701,33.701,28610.5095
2012-10-22 12:05:00,51.01,51.04,50.98,51.02,21771.343896044684,33.7076,33.7274,33.6877,33.7142,21771.3439
2012-10-22 12:10:00,51.01,51.01,50.95,50.98,11854.553744443176,33.7076,33.7076,33.6679,33.6877,11854.5537
2012-10-22 12:15:00,50.97,50.99,50.94,50.97,13336.372962498575,33.6811,33.6943,33.6613,33.6811,13336.373
2012-10-22 12:20:00,50.97,50.99,50.95,50.99,11056.651088567194,33.6811,33.6943,33.6679,33.6943,11056.6511
2012-10-22 12:25:00,50.99,50.99,50.92,50.94,12196.512025532886,33.6943,33.6943,33.6481,33.6613,12196.512
2012-10-22 12:30:00,50.94,50.96,50.94,50.94,5927.276872221589,33.6613,33.6745,33.6613,33.6613,5927.2769
2012-10-22 12:35:00,50.94,50.94,50.91,50.93,8320.984839849538,33.6613,33.6613,33.6415,33.6547,8320.9848
2012-10-22 12:40:00,50.93,50.94,50.93,50.93,5129.374216345606,33.6547,33.6613,33.6547,33.6547,5129.3742
2012-10-22 12:45:00,50.93,50.96,50.92,50.94,8548.957027242677,33.6547,33.6745,33.6481,33.6613,8548.957
2012-10-22 12:50:00,50.94,50.94,50.91,50.92,10030.776245298071,33.6613,33.6613,33.6415,33.6481,10030.7762
2012-10-22 12:55:00,50.93,50.96,50.92,50.92,7865.040465063263,33.6547,33.6745,33.6481,33.6481,7865.0405
2012-10-22 13:00:00,50.92,50.94,50.92,50.92,6839.165621794141,33.6481,33.6613,33.6481,33.6481,6839.1656
2012-10-22 13:05:00,50.93,50.93,50.88,50.91,11056.651088567194,33.6547,33.6547,33.6217,33.6415,11056.6511
2012-10-22 13:10:00,50.9,50.9,50.83,50.88,15958.053117519665,33.6349,33.6349,33.5886,33.6217,15958.0531
2012-10-22 13:15:00,50.89,50.91,50.88,50.88,6839.165621794141,33.6283,33.6415,33.6217,33.6217,6839.1656
2012-10-22 13:20:00,50.87,50.87,50.81,50.85,11854.553744443176,33.615,33.615,33.5754,33.6018,11854.5537
2012-10-22 13:25:00,50.86,50.87,50.8,50.81,19719.59420950644,33.6084,33.615,33.5688,33.5754,19719.5942
2012-10-22 13:30:00,50.81,50.84,50.8,50.83,7523.082183973555,33.5754,33.5952,33.5688,33.5886,7523.0822
2012-10-22 13:35:00,50.82,50.83,50.79,50.8,9688.817964208369,33.582,33.5886,33.5622,33.5688,9688.818
2012-10-22 13:40:00,50.8,50.8,50.75,50.8,16186.0253049128,33.5688,33.5688,33.5357,33.5688,16186.0253
2012-10-22 13:45:00,50.8,50.88,50.79,50.87,11740.567650746609,33.5688,33.6217,33.5622,33.615,11740.5677
2012-10-22 13:50:00,50.86,50.9,50.85,50.88,8548.957027242677,33.6084,33.6349,33.6018,33.6217,8548.957
2012-10-22 13:55:00,50.88,50.89,50.85,50.85,5585.318591131882,33.6217,33.6283,33.6018,33.6018,5585.3186
2012-10-22 14:00:00,50.85,50.87,50.81,50.84,11284.623275960334,33.6018,33.615,33.5754,33.5952,11284.6233
2012-10-22 14:05:00,50.83,50.84,50.81,50.84,12424.484212926023,33.5886,33.5952,33.5754,33.5952,12424.4842
2012-10-22 14:10:00,50.83,50.83,50.79,50.82,14932.178274250542,33.5886,33.5886,33.5622,33.582,14932.1783
2012-10-22 14:15:00,50.83,50.9,50.83,50.86,24620.99623845891,33.5886,33.6349,33.5886,33.6084,24620.9962
2012-10-22 14:20:00,50.86,50.86,50.84,50.85,15388.122649036815,33.6084,33.6084,33.5952,33.6018,15388.1226
2012-10-22 14:25:00,50.85,50.86,50.8,50.83,10030.776245298071,33.6018,33.6084,33.5688,33.5886,10030.7762
2012-10-22 14:30:00,50.82,50.9,50.82,50.87,18579.73327254075,33.582,33.6349,33.582,33.615,18579.7333
2012-10-22 14:35:00,50.87,50.89,50.83,50.83,10828.678901174057,33.615,33.6283,33.5886,33.5886,10828.6789
2012-10-22 14:40:00,50.84,50.88,50.84,50.87,17097.914054485354,33.5952,33.6217,33.5952,33.615,17097.9141
2012-10-22 14:45:00,50.86,50.87,50.83,50.86,21201.41342756184,33.6084,33.615,33.5886,33.6084,21201.4134
2012-10-22 14:50:00,50.83,50.84,50.8,50.84,13108.400775105438,33.5886,33.5952,33.5688,33.5952,13108.4008
2012-10-22 14:55:00,50.83,50.85,50.81,50.85,8320.984839849538,33.5886,33.6018,33.5754,33.6018,8320.9848
2012-10-22 15:00:00,50.85,50.86,50.8,50.81,14134.27561837456,33.6018,33.6084,33.5688,33.5754,14134.2756
2012-10-22 15:05:00,50.81,50.81,50.8,50.8,7523.082183973555,33.5754,33.5754,33.5688,33.5688,7523.0822
2012-10-22 15:10:00,50.81,50.93,50.81,50.9,23139.17702040352,33.5754,33.6547,33.5754,33.6349,23139.177
2012-10-22 15:15:00,50.89,50.91,50.86,50.87,13336.372962498575,33.6283,33.6415,33.6084,33.615,13336.373
2012-10-22 15:20:00,50.87,50.89,50.85,50.87,15502.108742733386,33.615,33.6283,33.6018,33.615,15502.1087
2012-10-22 15:25:00,50.88,50.93,50.87,50.93,27128.690299783422,33.6217,33.6547,33.615,33.6547,27128.6903
2012-10-22 15:30:00,50.93,50.94,50.88,50.89,25988.82936281773,33.6547,33.6613,33.6217,33.6283,25988.8294
2012-10-22 15:35:00,50.9,50.97,50.9,50.92,15616.094836429957,33.6349,33.6811,33.6349,33.6481,15616.0948
2012-10-22 15:40:00,50.93,50.93,50.88,50.91,23025.190926706942,33.6547,33.6547,33.6217,33.6415,23025.1909
2012-10-22 15:45:00,50.91,50.96,50.91,50.96,27356.662487176563,33.6415,33.6745,33.6415,33.6745,27356.6625
2012-10-22 15:50:00,50.96,51.05,50.96,51.05,95292.3743303317,33.6745,33.734,33.6745,33.734,95292.3743
2012-10-22 15:55:00,51.05,51.14,51.03,51.05,127778.41103385387,33.734,33.7935,33.7208,33.734,127778.411
2012-10-23 09:30:00,50.68,50.8,50.48,50.76,41490.938105551126,33.4895,33.5688,33.3573,33.5424,41490.9381
2012-10-23 09:35:00,50.77,50.82,50.66,50.71,41148.97982446141,33.549,33.582,33.4763,33.5093,41148.9798
2012-10-23 09:40:00,50.68,50.75,50.62,50.75,27014.70420608686,33.4895,33.5357,33.4498,33.5357,27014.7042
2012-10-23 09:45:00,50.76,50.76,50.66,50.72,11284.623275960334,33.5424,33.5424,33.4763,33.5159,11284.6233
2012-10-23 09:50:00,50.73,50.73,50.64,50.66,20175.53858429272,33.5225,33.5225,33.4631,33.4763,20175.5386
2012-10-23 09:55:00,50.66,50.66,50.59,50.61,19377.635928416734,33.4763,33.4763,33.43,33.4432,19377.6359
2012-10-23 10:00:00,50.6,50.66,50.59,50.65,25646.87108172803,33.4366,33.4763,33.43,33.4697,25646.8711
2012-10-23 10:05:00,50.63,50.66,50.58,50.58,38527.29966944033,33.4565,33.4763,33.4234,33.4234,38527.2997
2012-10-23 10:10:00,50.58,50.59,50.48,50.52,59272.76872221589,33.4234,33.43,33.3573,33.3838,59272.7687
2012-10-23 10:15:00,50.52,50.52,50.44,50.45,46962.27060298644,33.3838,33.3838,33.3309,33.3375,46962.2706
2012-10-23 10:20:00,50.45,50.47,50.39,50.39,30890.231391770205,33.3375,33.3507,33.2979,33.2979,30890.2314
2012-10-23 10:25:00,50.4,50.44,50.4,50.44,16755.955773395646,33.3045,33.3309,33.3045,33.3309,16755.9558
2012-10-23 10:30:00,50.43,50.44,50.37,50.4,29636.384361107943,33.3243,33.3309,33.2846,33.3045,29636.3844
2012-10-23 10:35:00,50.4,50.4,50.31,50.32,28268.55123674912,33.3045,33.3045,33.245,33.2516,28268.5512
2012-10-23 10:40:00,50.31,50.32,50.28,50.32,31232.18967285992,33.245,33.2516,33.2252,33.2516,31232.1897
2012-10-23 10:45:00,50.31,50.39,50.31,50.38,50609.82560127664,33.245,33.2979,33.245,33.2913,50609.8256
2012-10-23 10:50:00,50.37,50.4,50.37,50.39,17211.90014818192,33.2846,33.3045,33.2846,33.2979,17211.9001
2012-10-23 10:55:00,50.38,50.4,50.36,50.36,21657.35780234812,33.2913,33.3045,33.278,33.278,21657.3578
2012-10-23 11:00:00,50.36,50.36,50.31,50.31,22113.30217713439,33.278,33.278,33.245,33.245,22113.3022
2012-10-23 11:05:00,50.32,50.37,50.32,50.36,28154.565143052547,33.2516,33.2846,33.2516,33.278,28154.5651
2012-10-23 11:10:00,50.37,50.38,50.34,50.36,30890.231391770205,33.2846,33.2913,33.2648,33.278,30890.2314
2012-10-23 11:15:00,50.36,50.37,50.34,50.36,32258.06451612904,33.278,33.2846,33.2648,33.278,32258.0645
2012-10-23 11:20:00,50.37,50.37,50.34,50.35,19947.56639689958,33.2846,33.2846,33.2648,33.2714,19947.5664
2012-10-23 11:25:00,50.35,50.38,50.34,50.37,23139.17702040352,33.2714,33.2913,33.2648,33.2846,23139.177
2012-10-23 11:30:00,50.37,50.39,50.34,50.39,32941.98107830845,33.2846,33.2979,33.2648,33.2979,32941.9811
2012-10-23 11:35:00,50.38,50.39,50.35,50.37,22455.260458224097,33.2913,33.2979,33.2714,33.2846,22455.2605
2012-10-23 11:40:00,50.37,50.38,50.37,50.37,12652.45640031916,33.2846,33.2913,33.2846,33.2846,12652.4564
2012-10-23 11:45:00,50.38,50.46,50.38,50.44,16755.955773395646,33.2913,33.3441,33.2913,33.3309,16755.9558
2012-10-23 11:50:00,50.44,50.44,50.4,50.4,37729.39701356435,33.3309,33.3309,33.3045,33.3045,37729.397
2012-10-23 11:55:00,50.4,50.4,50.38,50.4,18579.73327254075,33.3045,33.3045,33.2913,33.3045,18579.7333
2012-10-23 12:00:00,50.4,50.41,50.38,50.38,19491.6220221133,33.3045,33.3111,33.2913,33.2913,19491.622
2012-10-23 12:05:00,50.37,50.38,50.36,50.36,21771.343896044684,33.2846,33.2913,33.278,33.278,21771.3439
2012-10-23 12:10:00,50.36,50.39,50.35,50.38,60298.64356548501,33.278,33.2979,33.2714,33.2913,60298.6436
2012-10-23 12:15:00,50.39,50.44,50.39,50.44,10942.664994870624,33.2979,33.3309,33.2979,33.3309,10942.665
2012-10-23 12:20:00,50.44,50.45,50.43,50.45,10714.692807477488,33.3309,33.3375,33.3243,33.3375,10714.6928
2012-10-23 12:25:00,50.44,50.49,50.44,50.45,18807.705459933888,33.3309,33.3639,33.3309,33.3375,18807.7055
2012-10-23 12:30:00,50.45,50.47,50.44,50.45,44340.59044796535,33.3375,33.3507,33.3309,33.3375,44340.5904
2012-10-23 12:35:00,50.45,50.51,50.44,50.51,34765.758577453555,33.3375,33.3772,33.3309,33.3772,34765.7586
2012-10-23 12:40:00,50.51,50.59,50.51,50.59,22797.218739313805,33.3772,33.43,33.3772,33.43,22797.2187
2012-10-23 12:45:00,50.59,50.61,50.58,50.61,17325.886241878492,33.43,33.4432,33.4234,33.4432,17325.8862
2012-10-23 12:50:00,50.61,50.64,50.59,50.62,32486.03670352217,33.4432,33.4631,33.43,33.4498,32486.0367
2012-10-23 12:55:00,50.63,50.66,50.63,50.66,18579.73327254075,33.4565,33.4763,33.4565,33.4763,18579.7333
2012-10-23 13:00:00,50.66,50.73,50.66,50.73,8548.957027242677,33.4763,33.5225,33.4763,33.5225,8548.957
2012-10-23 13:05:00,50.72,50.73,50.69,50.73,14932.178274250542,33.5159,33.5225,33.4961,33.5225,14932.1783
2012-10-23 13:10:00,50.74,50.74,50.7,50.73,10144.762338994642,33.5291,33.5291,33.5027,33.5225,10144.7623
2012-10-23 13:15:00,50.73,50.78,50.69,50.69,18579.73327254075,33.5225,33.5556,33.4961,33.4961,18579.7333
2012-10-23 13:20:00,50.68,50.7,50.67,50.69,6839.165621794141,33.4895,33.5027,33.4829,33.4961,6839.1656
2012-10-23 13:25:00,50.68,50.72,50.68,50.69,8662.943120939246,33.4895,33.5159,33.4895,33.4961,8662.9431
2012-10-23 13:30:00,50.7,50.73,50.7,50.71,11056.651088567194,33.5027,33.5225,33.5027,33.5093,11056.6511
2012-10-23 13:35:00,50.71,50.71,50.67,50.67,9004.901402028952,33.5093,33.5093,33.4829,33.4829,9004.9014
2012-10-23 13:40:00,50.68,50.69,50.67,50.67,6383.221247007865,33.4895,33.4961,33.4829,33.4829,6383.2212
2012-10-23 13:45:00,50.67,50.67,50.64,50.65,9232.87358942209,33.4829,33.4829,33.4631,33.4697,9232.8736
2012-10-23 13:50:00,50.66,50.67,50.65,50.67,8434.970933546107,33.4763,33.4829,33.4697,33.4829,8434.9709
2012-10-23 13:55:00,50.67,50.73,50.65,50.72,15160.15046164368,33.4829,33.5225,33.4697,33.5159,15160.1505
2012-10-23 14:00:00,50.72,50.77,50.72,50.76,6041.262965918158,33.5159,33.549,33.5159,33.5424,6041.263
2012-10-23 14:05:00,50.74,50.74,50.68,50.71,17895.816710361338,33.5291,33.5291,33.4895,33.5093,17895.8167
2012-10-23 14:10:00,50.7,50.71,50.6,50.6,16641.969679699076,33.5027,33.5093,33.4366,33.4366,16641.9697
2012-10-23 14:15:00,50.6,50.65,50.6,50.64,11740.567650746609,33.4366,33.4697,33.4366,33.4631,11740.5677
2012-10-23 14:20:00,50.64,50.7,50.61,50.69,12196.512025532886,33.4631,33.5027,33.4432,33.4961,12196.512
2012-10-23 14:25:00,50.69,50.74,50.67,50.71,9346.85968311866,33.4961,33.5291,33.4829,33.5093,9346.8597
2012-10-23 14:30:00,50.71,50.73,50.69,50.73,9004.901402028952,33.5093,33.5225,33.4961,33.5225,9004.9014
2012-10-23 14:35:00,50.73,50.78,50.71,50.76,12538.470306622592,33.5225,33.5556,33.5093,33.5424,12538.4703
2012-10-23 14:40:00,50.76,50.78,50.73,50.76,8662.943120939246,33.5424,33.5556,33.5225,33.5424,8662.9431
2012-10-23 14:45:00,50.78,50.82,50.77,50.81,9574.831870511798,33.5556,33.582,33.549,33.5754,9574.8319
2012-10-23 14:50:00,50.81,50.82,50.76,50.77,7409.096090276987,33.5754,33.582,33.5424,33.549,7409.0961
2012-10-23 14:55:00,50.77,50.8,50.76,50.79,7409.096090276987,33.549,33.5688,33.5424,33.5622,7409.0961
2012-10-23 15:00:00,50.79,50.82,50.76,50.77,14248.261712071127,33.5622,33.582,33.5424,33.549,14248.2617
2012-10-23 15:05:00,50.77,50.78,50.72,50.73,12880.428587712298,33.549,33.5556,33.5159,33.5225,12880.4286
2012-10-23 15:10:00,50.73,50.75,50.71,50.72,13792.317337284852,33.5225,33.5357,33.5093,33.5159,13792.3173
2012-10-23 15:15:00,50.72,50.77,50.71,50.77,11854.553744443176,33.5159,33.549,33.5093,33.549,11854.5537
2012-10-23 15:20:00,50.77,50.79,50.74,50.75,11854.553744443176,33.549,33.5622,33.5291,33.5357,11854.5537
2012-10-23 15:25:00,50.74,50.75,50.66,50.67,17211.90014818192,33.5291,33.5357,33.4763,33.4829,17211.9001
2012-10-23 15:30:00,50.67,50.69,50.61,50.63,21657.35780234812,33.4829,33.4961,33.4432,33.4565,21657.3578
2012-10-23 15:35:00,50.62,50.67,50.61,50.61,19377.635928416734,33.4498,33.4829,33.4432,33.4432,19377.6359
2012-10-23 15:40:00,50.59,50.6,50.57,50.57,28610.509517838826,33.43,33.4366,33.4168,33.4168,28610.5095
2012-10-23 15:45:00,50.57,50.61,50.55,50.56,82411.9457426194,33.4168,33.4432,33.4036,33.4102,82411.9457
2012-10-23 15:50:00,50.56,50.66,50.55,50.65,60754.58794027129,33.4102,33.4763,33.4036,33.4697,60754.5879
2012-10-23 15:55:00,50.65,50.69,50.61,50.61,77852.50199475665,33.4697,33.4961,33.4432,33.4432,77852.502
2012-10-24 09:30:00,51.06,51.15,50.63,50.64,61666.47668984384,33.7406,33.8001,33.4565,33.4631,61666.4767
2012-10-24 09:35:00,50.66,50.72,50.6,50.62,25076.940613245184,33.4763,33.5159,33.4366,33.4498,25076.9406
2012-10-24 09:40:00,50.6,50.68,50.59,50.65,14590.219993160834,33.4366,33.4895,33.43,33.4697,14590.22
2012-10-24 09:45:00,50.66,50.74,50.65,50.7,26444.773737604013,33.4763,33.5291,33.4697,33.5027,26444.7737
2012-10-24 09:50:00,50.7,50.75,50.69,50.71,29066.4538926251,33.5027,33.5357,33.4961,33.5093,29066.4539
2012-10-24 09:55:00,50.72,50.76,50.71,50.74,17439.87233557506,33.5159,33.5424,33.5093,33.5291,17439.8723
2012-10-24 10:00:00,50.73,50.77,50.63,50.68,38071.35529465405,33.5225,33.549,33.4565,33.4895,38071.3553
2012-10-24 10:05:00,50.68,50.7,50.64,50.66,16413.997492305938,33.4895,33.5027,33.4631,33.4763,16413.9975
2012-10-24 10:10:00,50.66,50.73,50.66,50.73,19377.635928416734,33.4763,33.5225,33.4763,33.5225,19377.6359
2012-10-24 10:15:00,50.73,50.75,50.72,50.72,13222.386868802008,33.5225,33.5357,33.5159,33.5159,13222.3869
2012-10-24 10:20:00,50.72,50.75,50.7,50.73,21543.371708651543,33.5159,33.5357,33.5027,33.5225,21543.3717
2012-10-24 10:25:00,50.73,50.79,50.72,50.73,19149.6637410236,33.5225,33.5622,33.5159,33.5225,19149.6637
2012-10-24 10:30:00,50.72,50.83,50.7,50.83,27926.59295565941,33.5159,33.5886,33.5027,33.5886,27926.593
2012-10-24 10:35:00,50.83,50.88,50.79,50.87,23367.14920779665,33.5886,33.6217,33.5622,33.615,23367.1492
2012-10-24 10:40:00,50.86,50.94,50.85,50.92,12310.498119229454,33.6084,33.6613,33.6018,33.6481,12310.4981
2012-10-24 10:45:00,50.93,50.93,50.91,50.91,6383.221247007865,33.6547,33.6547,33.6415,33.6415,6383.2212
2012-10-24 10:50:00,50.9,50.91,50.85,50.86,21201.41342756184,33.6349,33.6415,33.6018,33.6084,21201.4134
2012-10-24 10:55:00,50.86,50.88,50.85,50.88,17667.844522968197,33.6084,33.6217,33.6018,33.6217,17667.8445
2012-10-24 11:00:00,50.88,50.91,50.87,50.91,10372.73452638778,33.6217,33.6415,33.615,33.6415,10372.7345
2012-10-24 11:05:00,50.91,50.92,50.84,50.86,36703.522170295226,33.6415,33.6481,33.5952,33.6084,36703.5222
2012-10-24 11:10:00,50.85,50.86,50.79,50.8,16755.955773395646,33.6018,33.6084,33.5622,33.5688,16755.9558
2012-10-24 11:15:00,50.8,50.81,50.8,50.8,10600.70671378092,33.5688,33.5754,33.5688,33.5688,10600.7067
2012-10-24 11:20:00,50.8,50.82,50.78,50.81,12994.414681408867,33.5688,33.582,33.5556,33.5754,12994.4147
2012-10-24 11:25:00,50.8,50.88,50.8,50.87,24962.954519548617,33.5688,33.6217,33.5688,33.615,24962.9545
2012-10-24 11:30:00,50.87,50.92,50.87,50.87,17667.844522968197,33.615,33.6481,33.615,33.615,17667.8445
2012-10-24 11:35:00,50.88,50.88,50.84,50.85,21315.399521258405,33.6217,33.6217,33.5952,33.6018,21315.3995
2012-10-24 11:40:00,50.85,50.88,50.83,50.87,14134.27561837456,33.6018,33.6217,33.5886,33.615,14134.2756
2012-10-24 11:45:00,50.87,50.88,50.83,50.85,12424.484212926023,33.615,33.6217,33.5886,33.6018,12424.4842
2012-10-24 11:50:00,50.85,50.89,50.85,50.87,8206.998746152969,33.6018,33.6283,33.6018,33.615,8206.9987
2012-10-24 11:55:00,50.87,50.88,50.82,50.82,16413.997492305938,33.615,33.6217,33.582,33.582,16413.9975
2012-10-24 12:00:00,50.82,50.87,50.81,50.85,13450.359056195144,33.582,33.615,33.5754,33.6018,13450.3591
2012-10-24 12:05:00,50.86,50.86,50.83,50.85,6269.235153311296,33.6084,33.6084,33.5886,33.6018,6269.2352
2012-10-24 12:10:00,50.85,50.93,50.85,50.93,21087.427333865267,33.6018,33.6547,33.6018,33.6547,21087.4273
2012-10-24 12:15:00,50.94,50.94,50.92,50.94,7181.123902883848,33.6613,33.6613,33.6481,33.6613,7181.1239
2012-10-24 12:20:00,50.94,50.94,50.92,50.93,4331.471560469623,33.6613,33.6613,33.6481,33.6547,4331.4716
2012-10-24 12:25:00,50.91,50.94,50.89,50.94,10942.664994870624,33.6415,33.6613,33.6283,33.6613,10942.665
2012-10-24 12:30:00,50.94,50.96,50.93,50.95,6497.2073407044345,33.6613,33.6745,33.6547,33.6679,6497.2073
2012-10-24 12:35:00,50.95,50.96,50.94,50.95,6725.179528097572,33.6679,33.6745,33.6613,33.6679,6725.1795
2012-10-24 12:40:00,50.95,50.98,50.94,50.98,5585.318591131882,33.6679,33.6877,33.6613,33.6877,5585.3186
2012-10-24 12:45:00,50.97,50.98,50.95,50.98,7637.068277670124,33.6811,33.6877,33.6679,33.6877,7637.0683
2012-10-24 12:50:00,50.97,50.98,50.96,50.97,6839.165621794141,33.6811,33.6877,33.6745,33.6811,6839.1656
2012-10-24 12:55:00,50.96,50.96,50.94,50.96,3533.56890459364,33.6745,33.6745,33.6613,33.6745,3533.5689
2012-10-24 13:00:00,50.95,50.98,50.95,50.96,8548.957027242677,33.6679,33.6877,33.6679,33.6745,8548.957
2012-10-24 13:05:00,50.96,50.96,50.95,50.95,3533.56890459364,33.6745,33.6745,33.6679,33.6679,3533.5689
2012-10-24 13:10:00,50.96,50.96,50.94,50.94,4559.443747862761,33.6745,33.6745,33.6613,33.6613,4559.4437
2012-10-24 13:15:00,50.94,50.94,50.91,50.92,8434.970933546107,33.6613,33.6613,33.6415,33.6481,8434.9709
2012-10-24 13:20:00,50.92,50.94,50.91,50.91,5471.332497435313,33.6481,33.6613,33.6415,33.6415,5471.3325
2012-10-24 13:25:00,50.91,50.94,50.91,50.91,5699.304684828451,33.6415,33.6613,33.6415,33.6415,5699.3047
2012-10-24 13:30:00,50.9,50.91,50.86,50.87,10258.748432691213,33.6349,33.6415,33.6084,33.615,10258.7484
2012-10-24 13:35:00,50.87,50.88,50.87,50.88,5585.318591131882,33.615,33.6217,33.615,33.6217,5585.3186
2012-10-24 13:40:00,50.88,50.9,50.86,50.86,18579.73327254075,33.6217,33.6349,33.6084,33.6084,18579.7333
2012-10-24 13:45:00,50.87,50.89,50.87,50.89,6497.2073407044345,33.615,33.6283,33.615,33.6283,6497.2073
2012-10-24 13:50:00,50.89,50.89,50.87,50.87,5129.374216345606,33.6283,33.6283,33.615,33.615,5129.3742
2012-10-24 13:55:00,50.88,50.88,50.86,50.86,5471.332497435313,33.6217,33.6217,33.6084,33.6084,5471.3325
2012-10-24 14:00:00,50.87,50.87,50.84,50.84,6839.165621794141,33.615,33.615,33.5952,33.5952,6839.1656
2012-10-24 14:05:00,50.85,50.85,50.84,50.85,2735.6662487176563,33.6018,33.6018,33.5952,33.6018,2735.6662
2012-10-24 14:10:00,50.85,50.89,50.85,50.89,7295.109996580417,33.6018,33.6283,33.6018,33.6283,7295.11
2012-10-24 14:15:00,50.88,50.88,50.73,50.86,36475.549982902085,33.6217,33.6217,33.5225,33.6084,36475.55
2012-10-24 14:20:00,50.87,50.89,50.78,50.8,34423.80029636384,33.615,33.6283,33.5556,33.5688,34423.8003
2012-10-24 14:25:00,50.8,50.9,50.8,50.87,22911.20483301037,33.5688,33.6349,33.5688,33.615,22911.2048
2012-10-24 14:30:00,50.87,50.9,50.81,50.81,16072.039211216232,33.615,33.6349,33.5754,33.5754,16072.0392
2012-10-24 14:35:00,50.81,50.84,50.79,50.79,12310.498119229454,33.5754,33.5952,33.5622,33.5622,12310.4981
2012-10-24 14:40:00,50.79,50.8,50.74,50.78,13792.317337284852,33.5622,33.5688,33.5291,33.5556,13792.3173
2012-10-24 14:45:00,50.79,50.79,50.72,50.76,6725.179528097572,33.5622,33.5622,33.5159,33.5424,6725.1795
2012-10-24 14:50:00,50.76,50.8,50.73,50.74,19719.59420950644,33.5424,33.5688,33.5225,33.5291,19719.5942
2012-10-24 14:55:00,50.73,50.74,50.7,50.7,15388.122649036815,33.5225,33.5291,33.5027,33.5027,15388.1226
2012-10-24 15:00:00,50.7,50.73,50.63,50.64,24051.065769976063,33.5027,33.5225,33.4565,33.4631,24051.0658
2012-10-24 15:05:00,50.65,50.69,50.62,50.68,30320.30092328736,33.4697,33.4961,33.4498,33.4895,30320.3009
2012-10-24 15:10:00,50.69,50.72,50.66,50.68,17781.830616664767,33.4961,33.5159,33.4763,33.4895,17781.8306
2012-10-24 15:15:00,50.66,50.67,50.63,50.67,20403.51077168585,33.4763,33.4829,33.4565,33.4829,20403.5108
2012-10-24 15:20:00,50.68,50.7,50.65,50.66,21087.427333865267,33.4895,33.5027,33.4697,33.4763,21087.4273
2012-10-24 15:25:00,50.66,50.66,50.64,50.66,31802.120141342755,33.4763,33.4763,33.4631,33.4763,31802.1201
2012-10-24 15:30:00,50.66,50.66,50.61,50.62,21429.385614954976,33.4763,33.4763,33.4432,33.4498,21429.3856
2012-10-24 15:35:00,50.62,50.65,50.58,50.58,16983.927960788784,33.4498,33.4697,33.4234,33.4234,16983.928
2012-10-24 15:40:00,50.59,50.59,50.52,50.57,50951.78388236636,33.43,33.43,33.3838,33.4168,50951.7839
2012-10-24 15:45:00,50.57,50.62,50.52,50.6,71127.32246665907,33.4168,33.4498,33.3838,33.4366,71127.3225
2012-10-24 15:50:00,50.6,50.68,50.6,50.67,126638.55009688818,33.4366,33.4895,33.4366,33.4829,126638.5501
2012-10-24 15:55:00,50.67,50.78,50.66,50.77,211558.1899008321,33.4829,33.5556,33.4763,33.549,211558.1899
2012-10-25 09:30:00,51.16,51.17,50.93,50.98,78650.40465063263,33.8067,33.8133,33.6547,33.6877,78650.4047
2012-10-25 09:35:00,51.01,51.08,51.01,51.08,46050.381853413885,33.7076,33.7538,33.7076,33.7538,46050.3819
2012-10-25 09:40:00,51.08,51.1,51.03,51.1,46734.2984155933,33.7538,33.767,33.7208,33.767,46734.2984
2012-10-25 09:45:00,51.09,51.1,51.01,51.05,53801.43622478058,33.7604,33.767,33.7076,33.734,53801.4362
2012-10-25 09:50:00,51.05,51.09,50.98,50.99,151373.53242904367,33.734,33.7604,33.6877,33.6943,151373.5324
2012-10-25 09:55:00,51.01,51.1,51.01,51.09,13678.331243588282,33.7076,33.767,33.7076,33.7604,13678.3312
2012-10-25 10:00:00,51.07,51.08,50.98,51.03,28040.57904935598,33.7472,33.7538,33.6877,33.7208,28040.579
2012-10-25 10:05:00,51.03,51.13,51.03,51.09,45366.46529123447,33.7208,33.7869,33.7208,33.7604,45366.4653
2012-10-25 10:10:00,51.1,51.16,51.1,51.15,57676.963410463926,33.767,33.8067,33.767,33.8001,57676.9634
2012-10-25 10:15:00,51.14,51.16,51.12,51.16,43770.6599794825,33.7935,33.8067,33.7802,33.8067,43770.66
2012-10-25 10:20:00,51.16,51.2,51.15,51.19,34879.74467115012,33.8067,33.8331,33.8001,33.8265,34879.7447
2012-10-25 10:25:00,51.18,51.18,51.06,51.09,29864.356548501084,33.8199,33.8199,33.7406,33.7604,29864.3565
2012-10-25 10:30:00,51.09,51.09,51.02,51.03,37615.410919867776,33.7604,33.7604,33.7142,33.7208,37615.4109
2012-10-25 10:35:00,51.02,51.04,51.0,51.0,25076.940613245184,33.7142,33.7274,33.701,33.701,25076.9406
2012-10-25 10:40:00,50.98,50.99,50.95,50.98,52889.547475208026,33.6877,33.6943,33.6679,33.6877,52889.5475
2012-10-25 10:45:00,50.97,51.0,50.94,50.97,47418.21497777271,33.6811,33.701,33.6613,33.6811,47418.215
2012-10-25 10:50:00,50.97,50.97,50.93,50.97,58360.879972643335,33.6811,33.6811,33.6547,33.6811,58360.88
2012-10-25 10:55:00,50.97,51.04,50.97,51.03,89821.04183289639,33.6811,33.7274,33.6811,33.7208,89821.0418
2012-10-25 11:00:00,51.01,51.05,51.01,51.04,30320.30092328736,33.7076,33.734,33.7076,33.7274,30320.3009
2012-10-25 11:05:00,51.03,51.12,51.02,51.12,86629.43120939245,33.7208,33.7802,33.7142,33.7802,86629.4312
2012-10-25 11:10:00,51.12,51.12,51.01,51.01,37843.38310726092,33.7802,33.7802,33.7076,33.7076,37843.3831
2012-10-25 11:15:00,51.01,51.04,51.0,51.04,20745.469052775563,33.7076,33.7274,33.701,33.7274,20745.4691
2012-10-25 11:20:00,51.03,51.03,50.95,50.95,23937.079676279493,33.7208,33.7208,33.6679,33.6679,23937.0797
2012-10-25 11:25:00,50.95,50.98,50.89,50.94,44682.54872905506,33.6679,33.6877,33.6283,33.6613,44682.5487
2012-10-25 11:30:00,50.94,51.0,50.94,50.97,49925.909039097234,33.6613,33.701,33.6613,33.6811,49925.909
2012-10-25 11:35:00,50.96,50.96,50.88,50.9,28040.57904935598,33.6745,33.6745,33.6217,33.6349,28040.579
2012-10-25 11:40:00,50.9,50.95,50.88,50.94,26672.74592499715,33.6349,33.6679,33.6217,33.6613,26672.7459
2012-10-25 11:45:00,50.94,50.95,50.87,50.87,31916.10623503933,33.6613,33.6679,33.615,33.615,31916.1062
2012-10-25 11:50:00,50.87,50.87,50.8,50.87,57904.93559785706,33.615,33.615,33.5688,33.615,57904.9356
2012-10-25 11:55:00,50.87,50.91,50.87,50.9,26672.74592499715,33.615,33.6415,33.615,33.6349,26672.7459
2012-10-25 12:00:00,50.89,50.9,50.87,50.87,14362.247805767696,33.6283,33.6349,33.615,33.615,14362.2478
2012-10-25 12:05:00,50.87,50.96,50.87,50.95,46278.35404080703,33.615,33.6745,33.615,33.6679,46278.354
2012-10-25 12:10:00,50.94,50.94,50.9,50.9,11170.637182263765,33.6613,33.6613,33.6349,33.6349,11170.6372
2012-10-25 12:15:00,50.92,50.93,50.89,50.89,10030.776245298071,33.6481,33.6547,33.6283,33.6283,10030.7762
2012-10-25 12:20:00,50.9,50.94,50.89,50.91,19833.58030320301,33.6349,33.6613,33.6283,33.6415,19833.5803
2012-10-25 12:25:00,50.92,50.94,50.89,50.94,28268.55123674912,33.6481,33.6613,33.6283,33.6613,28268.5512
2012-10-25 12:30:00,50.92,50.92,50.87,50.89,18693.71936623732,33.6481,33.6481,33.615,33.6283,18693.7194
2012-10-25 12:35:00,50.89,50.92,50.87,50.91,18237.77499145104,33.6283,33.6481,33.615,33.6415,18237.775
2012-10-25 12:40:00,50.92,50.92,50.86,50.87,11626.58155705004,33.6481,33.6481,33.6084,33.615,11626.5816
2012-10-25 12:45:00,50.88,50.94,50.85,50.94,17097.914054485354,33.6217,33.6613,33.6018,33.6613,17097.9141
2012-10-25 12:50:00,50.95,50.96,50.92,50.94,14818.192180553971,33.6679,33.6745,33.6481,33.6613,14818.1922
2012-10-25 12:55:00,50.94,51.03,50.94,51.03,17553.85842927163,33.6613,33.7208,33.6613,33.7208,17553.8584
2012-10-25 13:00:00,51.03,51.07,51.01,51.06,18921.69155363046,33.7208,33.7472,33.7076,33.7406,18921.6916
2012-10-25 13:05:00,51.05,51.05,51.01,51.01,12310.498119229454,33.734,33.734,33.7076,33.7076,12310.4981
2012-10-25 13:10:00,51.0,51.01,50.97,51.01,10030.776245298071,33.701,33.7076,33.6811,33.7076,10030.7762
2012-10-25 13:15:00,50.99,51.03,50.98,50.99,31916.10623503933,33.6943,33.7208,33.6877,33.6943,31916.1062
2012-10-25 13:20:00,50.99,51.01,50.98,51.01,12310.498119229454,33.6943,33.7076,33.6877,33.7076,12310.4981
2012-10-25 13:25:00,51.01,51.06,51.0,51.03,19149.6637410236,33.7076,33.7406,33.701,33.7208,19149.6637
2012-10-25 13:30:00,51.03,51.03,50.97,50.97,11854.553744443176,33.7208,33.7208,33.6811,33.6811,11854.5537
2012-10-25 13:35:00,50.97,51.0,50.97,51.0,13450.359056195144,33.6811,33.701,33.6811,33.701,13450.3591
2012-10-25 13:40:00,51.0,51.02,50.99,51.02,13906.30343098142,33.701,33.7142,33.6943,33.7142,13906.3034
2012-10-25 13:45:00,51.01,51.03,51.01,51.01,11170.637182263765,33.7076,33.7208,33.7076,33.7076,11170.6372
2012-10-25 13:50:00,51.01,51.02,51.0,51.0,9346.85968311866,33.7076,33.7142,33.701,33.701,9346.8597
2012-10-25 13:55:00,51.01,51.01,51.0,51.01,16869.941867092213,33.7076,33.7076,33.701,33.7076,16869.9419
2012-10-25 14:00:00,51.01,51.01,50.96,50.97,53573.46403738744,33.7076,33.7076,33.6745,33.6811,53573.464
2012-10-25 14:05:00,50.98,51.03,50.98,51.01,68391.65621794142,33.6877,33.7208,33.6877,33.7076,68391.6562
2012-10-25 14:10:00,51.01,51.03,50.99,51.0,32827.99498461188,33.7076,33.7208,33.6943,33.701,32827.995
2012-10-25 14:15:00,50.98,50.98,50.93,50.98,37387.43873247464,33.6877,33.6877,33.6547,33.6877,37387.4387
2012-10-25 14:20:00,50.99,51.02,50.97,51.01,26672.74592499715,33.6943,33.7142,33.6811,33.7076,26672.7459
2012-10-25 14:25:00,51.03,51.06,51.02,51.04,21429.385614954976,33.7208,33.7406,33.7142,33.7274,21429.3856
2012-10-25 14:30:00,51.04,51.08,51.04,51.07,21201.41342756184,33.7274,33.7538,33.7274,33.7472,21201.4134
2012-10-25 14:35:00,51.07,51.08,51.06,51.06,7751.054371366693,33.7472,33.7538,33.7406,33.7406,7751.0544
2012-10-25 14:40:00,51.06,51.11,51.06,51.11,22569.246551920667,33.7406,33.7736,33.7406,33.7736,22569.2466
2012-10-25 14:45:00,51.11,51.11,51.08,51.1,11170.637182263765,33.7736,33.7736,33.7538,33.767,11170.6372
2012-10-25 14:50:00,51.1,51.1,51.06,51.08,30548.273110680497,33.767,33.767,33.7406,33.7538,30548.2731
2012-10-25 14:55:00,51.09,51.09,51.06,51.07,17097.914054485354,33.7604,33.7604,33.7406,33.7472,17097.9141
2012-10-25 15:00:00,51.07,51.08,51.06,51.08,18009.802804057905,33.7472,33.7538,33.7406,33.7538,18009.8028
2012-10-25 15:05:00,51.08,51.09,51.0,51.01,86401.45902199931,33.7538,33.7604,33.701,33.7076,86401.459
2012-10-25 15:10:00,51.01,51.03,51.01,51.03,42630.79904251681,33.7076,33.7208,33.7076,33.7208,42630.799
2012-10-25 15:15:00,51.03,51.05,50.98,50.98,29636.384361107943,33.7208,33.734,33.6877,33.6877,29636.3844
2012-10-25 15:20:00,50.98,51.0,50.96,51.0,34423.80029636384,33.6877,33.701,33.6745,33.701,34423.8003
2012-10-25 15:25:00,51.0,51.02,50.99,50.99,30776.245298073634,33.701,33.7142,33.6943,33.6943,30776.2453
2012-10-25 15:30:00,50.99,50.99,50.95,50.99,30776.245298073634,33.6943,33.6943,33.6679,33.6943,30776.2453
2012-10-25 15:35:00,51.0,51.0,50.93,50.97,29864.356548501084,33.701,33.701,33.6547,33.6811,29864.3565
2012-10-25 15:40:00,50.96,51.01,50.95,51.01,40579.04935597857,33.6745,33.7076,33.6679,33.7076,40579.0494
2012-10-25 15:45:00,51.01,51.02,50.99,51.01,72039.21121623162,33.7076,33.7142,33.6943,33.7076,72039.2112
2012-10-25 15:50:00,51.01,51.04,51.0,51.02,100535.73464037388,33.7076,33.7274,33.701,33.7142,100535.7346
2012-10-25 15:55:00,51.01,51.1,51.01,51.09,237547.01926364985,33.7076,33.767,33.7076,33.7604,237547.0193
2012-10-26 09:30:00,51.07,51.07,50.83,50.83,108514.7611991337,33.7472,33.7472,33.5886,33.5886,108514.7612
2012-10-26 09:35:00,50.83,51.01,50.83,51.01,61780.46278354041,33.5886,33.7076,33.5886,33.7076,61780.4628
2012-10-26 09:40:00,51.01,51.06,50.87,50.87,55625.21372392568,33.7076,33.7406,33.615,33.615,55625.2137
2012-10-26 09:45:00,50.87,51.07,50.87,51.04,34879.74467115012,33.615,33.7472,33.615,33.7274,34879.7447
2012-10-26 09:50:00,51.04,51.05,50.95,50.95,35107.71685854326,33.7274,33.734,33.6679,33.6679,35107.7169
2012-10-26 09:55:00,50.96,51.01,50.93,50.97,47874.159352558985,33.6745,33.7076,33.6547,33.6811,47874.1594
2012-10-26 10:00:00,50.97,51.01,50.9,51.01,43542.68779208937,33.6811,33.7076,33.6349,33.7076,43542.6878
2012-10-26 10:05:00,51.01,51.04,50.97,51.02,42174.854667730535,33.7076,33.7274,33.6811,33.7142,42174.8547
2012-10-26 10:10:00,51.02,51.05,50.95,51.04,44454.57654166192,33.7142,33.734,33.6679,33.7274,44454.5765
2012-10-26 10:15:00,51.04,51.07,51.01,51.01,31004.21748546677,33.7274,33.7472,33.7076,33.7076,31004.2175
2012-10-26 10:20:00,51.03,51.04,50.97,50.97,35791.63342072268,33.7208,33.7274,33.6811,33.6811,35791.6334
2012-10-26 10:25:00,50.96,50.97,50.91,50.91,35335.68904593639,33.6745,33.6811,33.6415,33.6415,35335.689
2012-10-26 10:30:00,50.91,50.95,50.89,50.94,44910.52091644819,33.6415,33.6679,33.6283,33.6613,44910.5209
2012-10-26 10:35:00,50.94,50.98,50.92,50.98,19605.60811580987,33.6613,33.6877,33.6481,33.6877,19605.6081
2012-10-26 10:40:00,50.98,51.0,50.94,50.98,43770.6599794825,33.6877,33.701,33.6613,33.6877,43770.66
2012-10-26 10:45:00,50.99,50.99,50.87,50.9,53345.4918499943,33.6943,33.6943,33.615,33.6349,53345.4918
2012-10-26 10:50:00,50.92,50.93,50.8,50.82,40351.07716858544,33.6481,33.6547,33.5688,33.582,40351.0772
2012-10-26 10:55:00,50.83,50.88,50.83,50.84,15958.053117519665,33.5886,33.6217,33.5886,33.5952,15958.0531
2012-10-26 11:00:00,50.83,50.86,50.82,50.86,18009.802804057905,33.5886,33.6084,33.582,33.6084,18009.8028
2012-10-26 11:05:00,50.88,50.92,50.88,50.89,13906.30343098142,33.6217,33.6481,33.6217,33.6283,13906.3034
2012-10-26 11:10:00,50.89,50.9,50.86,50.87,15046.16436794711,33.6283,33.6349,33.6084,33.615,15046.1644
2012-10-26 11:15:00,50.88,50.94,50.86,50.94,16641.969679699076,33.6217,33.6613,33.6084,33.6613,16641.9697
2012-10-26 11:20:00,50.93,50.93,50.87,50.89,27128.690299783422,33.6547,33.6547,33.615,33.6283,27128.6903
2012-10-26 11:25:00,50.89,50.95,50.89,50.93,21201.41342756184,33.6283,33.6679,33.6283,33.6547,21201.4134
2012-10-26 11:30:00,50.92,50.98,50.92,50.95,22569.246551920667,33.6481,33.6877,33.6481,33.6679,22569.2466
2012-10-26 11:35:00,50.96,50.96,50.93,50.96,105095.17838823664,33.6745,33.6745,33.6547,33.6745,105095.1784
2012-10-26 11:40:00,50.96,50.98,50.91,50.91,45366.46529123447,33.6745,33.6877,33.6415,33.6415,45366.4653
2012-10-26 11:45:00,50.91,50.91,50.87,50.88,30092.32873589422,33.6415,33.6415,33.615,33.6217,30092.3287
2012-10-26 11:50:00,50.88,50.9,50.88,50.89,17097.914054485354,33.6217,33.6349,33.6217,33.6283,17097.9141
2012-10-26 11:55:00,50.9,50.93,50.9,50.9,11626.58155705004,33.6349,33.6547,33.6349,33.6349,11626.5816
2012-10-26 12:00:00,50.89,50.89,50.81,50.82,63604.24028268551,33.6283,33.6283,33.5754,33.582,63604.2403
2012-10-26 12:05:00,50.81,50.81,50.74,50.81,56309.13028610509,33.5754,33.5754,33.5291,33.5754,56309.1303
2012-10-26 12:10:00,50.8,50.84,50.8,50.8,36019.60560811581,33.5688,33.5952,33.5688,33.5688,36019.6056
2012-10-26 12:15:00,50.8,50.83,50.8,50.8,24393.02405106577,33.5688,33.5886,33.5688,33.5688,24393.0241
2012-10-26 12:20:00,50.8,50.84,50.79,50.8,33283.93935939815,33.5688,33.5952,33.5622,33.5688,33283.9394
2012-10-26 12:25:00,50.81,50.85,50.8,50.84,49469.96466431095,33.5754,33.6018,33.5688,33.5952,49469.9647
2012-10-26 12:30:00,50.83,50.83,50.76,50.78,31916.10623503933,33.5886,33.5886,33.5424,33.5556,31916.1062
2012-10-26 12:35:00,50.78,50.8,50.75,50.78,23253.16311410008,33.5556,33.5688,33.5357,33.5556,23253.1631
2012-10-26 12:40:00,50.78,50.8,50.73,50.73,26444.773737604013,33.5556,33.5688,33.5225,33.5225,26444.7737
2012-10-26 12:45:00,50.74,50.76,50.71,50.73,17553.85842927163,33.5291,33.5424,33.5093,33.5225,17553.8584
2012-10-26 12:50:00,50.73,50.74,50.72,50.73,10258.748432691213,33.5225,33.5291,33.5159,33.5225,10258.7484
2012-10-26 12:55:00,50.74,50.81,50.74,50.8,65883.9621566169,33.5291,33.5754,33.5291,33.5688,65883.9622
2012-10-26 13:00:00,50.8,50.8,50.75,50.76,84121.73714806794,33.5688,33.5688,33.5357,33.5424,84121.7371
2012-10-26 13:05:00,50.77,50.8,50.77,50.79,12994.414681408867,33.549,33.5688,33.549,33.5622,12994.4147
2012-10-26 13:10:00,50.79,50.85,50.77,50.81,28040.57904935598,33.5622,33.6018,33.549,33.5754,28040.579
2012-10-26 13:15:00,50.81,50.82,50.79,50.81,20517.496865382425,33.5754,33.582,33.5622,33.5754,20517.4969
2012-10-26 13:20:00,50.79,50.79,50.76,50.79,26900.71811239029,33.5622,33.5622,33.5424,33.5622,26900.7181
2012-10-26 13:25:00,50.78,50.82,50.77,50.82,11854.553744443176,33.5556,33.582,33.549,33.582,11854.5537
2012-10-26 13:30:00,50.84,50.97,50.83,50.94,20973.4412401687,33.5952,33.6811,33.5886,33.6613,20973.4412
2012-10-26 13:35:00,50.94,51.01,50.94,50.98,32827.99498461188,33.6613,33.7076,33.6613,33.6877,32827.995
2012-10-26 13:40:00,50.98,51.02,50.96,51.01,8890.915308332384,33.6877,33.7142,33.6745,33.7076,8890.9153
2012-10-26 13:45:00,51.03,51.03,51.0,51.02,12994.414681408867,33.7208,33.7208,33.701,33.7142,12994.4147
2012-10-26 13:50:00,51.01,51.03,50.98,51.01,25532.88498803146,33.7076,33.7208,33.6877,33.7076,25532.885
2012-10-26 13:55:00,51.02,51.05,51.0,51.01,25532.88498803146,33.7142,33.734,33.701,33.7076,25532.885
2012-10-26 14:00:00,51.01,51.01,50.98,51.0,7979.026558759831,33.7076,33.7076,33.6877,33.701,7979.0266
2012-10-26 14:05:00,50.99,51.02,50.97,50.97,35107.71685854326,33.6943,33.7142,33.6811,33.6811,35107.7169
2012-10-26 14:10:00,50.98,50.99,50.94,50.96,35107.71685854326,33.6877,33.6943,33.6613,33.6745,35107.7169
2012-10-26 14:15:00,50.95,51.0,50.94,51.0,22569.246551920667,33.6679,33.701,33.6613,33.701,22569.2466
2012-10-26 14:20:00,50.99,51.0,50.98,50.99,15730.080930126524,33.6943,33.701,33.6877,33.6943,15730.0809
2012-10-26 14:25:00,50.99,51.07,50.99,51.04,29636.384361107943,33.6943,33.7472,33.6943,33.7274,29636.3844
2012-10-26 14:30:00,51.02,51.12,51.01,51.1,36703.522170295226,33.7142,33.7802,33.7076,33.767,36703.5222
2012-10-26 14:35:00,51.09,51.1,51.03,51.07,23937.079676279493,33.7604,33.767,33.7208,33.7472,23937.0797
2012-10-26 14:40:00,51.06,51.07,51.01,51.03,26444.773737604013,33.7406,33.7472,33.7076,33.7208,26444.7737
2012-10-26 14:45:00,51.01,51.05,51.01,51.04,28724.4956115354,33.7076,33.734,33.7076,33.7274,28724.4956
2012-10-26 14:50:00,51.04,51.09,51.04,51.08,30092.32873589422,33.7274,33.7604,33.7274,33.7538,30092.3287
2012-10-26 14:55:00,51.07,51.09,51.06,51.08,12082.525931836317,33.7472,33.7604,33.7406,33.7538,12082.5259
2012-10-26 15:00:00,51.07,51.09,51.06,51.07,26900.71811239029,33.7472,33.7604,33.7406,33.7472,26900.7181
2012-10-26 15:05:00,51.08,51.1,51.07,51.1,23481.135301493217,33.7538,33.767,33.7472,33.767,23481.1353
2012-10-26 15:10:00,51.12,51.21,51.11,51.2,26672.74592499715,33.7802,33.8397,33.7736,33.8331,26672.7459
2012-10-26 15:15:00,51.2,51.2,51.14,51.15,23253.16311410008,33.8331,33.8331,33.7935,33.8001,23253.1631
2012-10-26 15:20:00,51.15,51.17,51.14,51.17,26900.71811239029,33.8001,33.8133,33.7935,33.8133,26900.7181
2012-10-26 15:25:00,51.17,51.18,51.14,51.16,22569.246551920667,33.8133,33.8199,33.7935,33.8067,22569.2466
2012-10-26 15:30:00,51.16,51.21,51.14,51.14,53117.51966260116,33.8067,33.8397,33.7935,33.7935,53117.5197
2012-10-26 15:35:00,51.14,51.15,51.08,51.08,64516.12903225807,33.7935,33.8001,33.7538,33.7538,64516.129
2012-10-26 15:40:00,51.09,51.15,51.09,51.15,34423.80029636384,33.7604,33.8001,33.7604,33.8001,34423.8003
2012-10-26 15:45:00,51.14,51.14,51.07,51.07,53573.46403738744,33.7935,33.7935,33.7472,33.7472,53573.464
2012-10-26 15:50:00,51.07,51.13,51.03,51.12,114897.98244614156,33.7472,33.7869,33.7208,33.7802,114897.9824
2012-10-26 15:55:00,51.11,51.11,51.0,51.06,211330.21771343896,33.7736,33.7736,33.701,33.7406,211330.2177
2012-10-31 09:30:00,51.18,51.28,51.03,51.16,62806.33762680953,33.8199,33.886,33.7208,33.8067,62806.3376
2012-10-31 09:35:00,51.16,51.19,51.09,51.16,31916.10623503933,33.8067,33.8265,33.7604,33.8067,31916.1062
2012-10-31 09:40:00,51.16,51.16,51.03,51.15,23709.107488886355,33.8067,33.8067,33.7208,33.8001,23709.1075
2012-10-31 09:45:00,51.16,51.23,51.07,51.22,20973.4412401687,33.8067,33.8529,33.7472,33.8463,20973.4412
2012-10-31 09:50:00,51.24,51.39,51.24,51.26,41832.89638664083,33.8595,33.9587,33.8595,33.8728,41832.8964
2012-10-31 09:55:00,51.29,51.29,51.17,51.24,18465.74717884418,33.8926,33.8926,33.8133,33.8595,18465.7472
2012-10-31 10:00:00,51.23,51.26,51.17,51.23,26672.74592499715,33.8529,33.8728,33.8133,33.8529,26672.7459
2012-10-31 10:05:00,51.23,51.3,51.21,51.28,28724.4956115354,33.8529,33.8992,33.8397,33.886,28724.4956
2012-10-31 10:10:00,51.29,51.3,51.17,51.18,31802.120141342755,33.8926,33.8992,33.8133,33.8199,31802.1201
2012-10-31 10:15:00,51.18,51.23,51.16,51.2,19149.6637410236,33.8199,33.8529,33.8067,33.8331,19149.6637
2012-10-31 10:20:00,51.21,51.23,51.2,51.22,20289.524677989284,33.8397,33.8529,33.8331,33.8463,20289.5247
2012-10-31 10:25:00,51.21,51.22,51.12,51.12,25532.88498803146,33.8397,33.8463,33.7802,33.7802,25532.885
2012-10-31 10:30:00,51.12,51.12,51.04,51.09,14248.261712071127,33.7802,33.7802,33.7274,33.7604,14248.2617
2012-10-31 10:35:00,51.1,51.16,51.08,51.11,21885.32998974125,33.767,33.8067,33.7538,33.7736,21885.33
2012-10-31 10:40:00,51.1,51.1,51.04,51.04,22455.260458224097,33.767,33.767,33.7274,33.7274,22455.2605
2012-10-31 10:45:00,51.03,51.11,51.01,51.1,16072.039211216232,33.7208,33.7736,33.7076,33.767,16072.0392
2012-10-31 10:50:00,51.09,51.11,51.08,51.08,14476.233899464263,33.7604,33.7736,33.7538,33.7538,14476.2339
2012-10-31 10:55:00,51.09,51.09,51.03,51.09,15844.067023823094,33.7604,33.7604,33.7208,33.7604,15844.067
2012-10-31 11:00:00,51.09,51.09,50.97,50.98,24507.01014476234,33.7604,33.7604,33.6811,33.6877,24507.0101
2012-10-31 11:05:00,50.98,51.01,50.94,50.95,22227.28827083096,33.6877,33.7076,33.6613,33.6679,22227.2883
2012-10-31 11:10:00,50.96,51.0,50.92,50.99,20745.469052775563,33.6745,33.701,33.6481,33.6943,20745.4691
2012-10-31 11:15:00,51.0,51.04,51.0,51.03,15844.067023823094,33.701,33.7274,33.701,33.7208,15844.067
2012-10-31 11:20:00,51.03,51.07,51.01,51.07,18465.74717884418,33.7208,33.7472,33.7076,33.7472,18465.7472
2012-10-31 11:25:00,51.06,51.07,50.99,51.07,25874.843269121167,33.7406,33.7472,33.6943,33.7472,25874.8433
2012-10-31 11:30:00,51.08,51.1,51.01,51.02,17781.830616664767,33.7538,33.767,33.7076,33.7142,17781.8306
2012-10-31 11:35:00,51.03,51.03,50.97,51.01,13450.359056195144,33.7208,33.7208,33.6811,33.7076,13450.3591
2012-10-31 11:40:00,51.02,51.09,51.01,51.04,16527.98358600251,33.7142,33.7604,33.7076,33.7274,16527.9836
2012-10-31 11:45:00,51.05,51.06,50.98,51.01,10828.678901174057,33.734,33.7406,33.6877,33.7076,10828.6789
2012-10-31 11:50:00,50.99,51.04,50.99,51.02,9916.790151601504,33.6943,33.7274,33.6943,33.7142,9916.7902
2012-10-31 11:55:00,51.01,51.02,50.98,50.99,5357.346403738744,33.7076,33.7142,33.6877,33.6943,5357.3464
2012-10-31 12:00:00,50.99,51.01,50.94,50.96,8776.929214635815,33.6943,33.7076,33.6613,33.6745,8776.9292
2012-10-31 12:05:00,50.97,50.97,50.85,50.89,14248.261712071127,33.6811,33.6811,33.6018,33.6283,14248.2617
2012-10-31 12:10:00,50.93,50.93,50.84,50.89,10714.692807477488,33.6547,33.6547,33.5952,33.6283,10714.6928
2012-10-31 12:15:00,50.89,50.89,50.81,50.86,9574.831870511798,33.6283,33.6283,33.5754,33.6084,9574.8319
2012-10-31 12:20:00,50.84,50.85,50.76,50.77,18123.788897754475,33.5952,33.6018,33.5424,33.549,18123.7889
2012-10-31 12:25:00,50.78,50.83,50.75,50.76,14818.192180553971,33.5556,33.5886,33.5357,33.5424,14818.1922
2012-10-31 12:30:00,50.75,50.77,50.72,50.73,7865.040465063263,33.5357,33.549,33.5159,33.5225,7865.0405
2012-10-31 12:35:00,50.71,50.83,50.66,50.74,18579.73327254075,33.5093,33.5886,33.4763,33.5291,18579.7333
2012-10-31 12:40:00,50.74,50.77,50.73,50.73,6953.151715490711,33.5291,33.549,33.5225,33.5225,6953.1517
2012-10-31 12:45:00,50.73,50.75,50.69,50.73,9004.901402028952,33.5225,33.5357,33.4961,33.5225,9004.9014
2012-10-31 12:50:00,50.73,50.76,50.68,50.71,14590.219993160834,33.5225,33.5424,33.4895,33.5093,14590.22
2012-10-31 12:55:00,50.71,50.77,50.71,50.77,16413.997492305938,33.5093,33.549,33.5093,33.549,16413.9975
2012-10-31 13:00:00,50.76,50.77,50.69,50.71,13678.331243588282,33.5424,33.549,33.4961,33.5093,13678.3312
2012-10-31 13:05:00,50.71,50.72,50.62,50.66,20631.482959078992,33.5093,33.5159,33.4498,33.4763,20631.483
2012-10-31 13:10:00,50.66,50.68,50.62,50.66,19263.649834720163,33.4763,33.4895,33.4498,33.4763,19263.6498
2012-10-31 13:15:00,50.66,50.71,50.66,50.68,13336.372962498575,33.4763,33.5093,33.4763,33.4895,13336.373
2012-10-31 13:20:00,50.71,50.72,50.64,50.71,17895.816710361338,33.5093,33.5159,33.4631,33.5093,17895.8167
2012-10-31 13:25:00,50.71,50.73,50.7,50.72,15844.067023823094,33.5093,33.5225,33.5027,33.5159,15844.067
2012-10-31 13:30:00,50.73,50.76,50.71,50.73,15958.053117519665,33.5225,33.5424,33.5093,33.5225,15958.0531
2012-10-31 13:35:00,50.74,50.77,50.73,50.74,13108.400775105438,33.5291,33.549,33.5225,33.5291,13108.4008
2012-10-31 13:40:00,50.75,50.75,50.71,50.73,17439.87233557506,33.5357,33.5357,33.5093,33.5225,17439.8723
2012-10-31 13:45:00,50.73,50.8,50.73,50.77,11626.58155705004,33.5225,33.5688,33.5225,33.549,11626.5816
2012-10-31 13:50:00,50.76,50.83,50.76,50.83,11626.58155705004,33.5424,33.5886,33.5424,33.5886,11626.5816
2012-10-31 13:55:00,50.83,50.88,50.82,50.86,9004.901402028952,33.5886,33.6217,33.582,33.6084,9004.9014
2012-10-31 14:00:00,50.86,50.94,50.85,50.94,14362.247805767696,33.6084,33.6613,33.6018,33.6613,14362.2478
2012-10-31 14:05:00,50.94,51.01,50.94,50.95,40123.10498119229,33.6613,33.7076,33.6613,33.6679,40123.105
2012-10-31 14:10:00,50.95,50.96,50.88,50.88,10600.70671378092,33.6679,33.6745,33.6217,33.6217,10600.7067
2012-10-31 14:15:00,50.89,50.98,50.88,50.97,10600.70671378092,33.6283,33.6877,33.6217,33.6811,10600.7067
2012-10-31 14:20:00,50.97,50.97,50.86,50.87,55397.24153653254,33.6811,33.6811,33.6084,33.615,55397.2415
2012-10-31 14:25:00,50.87,50.89,50.8,50.81,22455.260458224097,33.615,33.6283,33.5688,33.5754,22455.2605
2012-10-31 14:30:00,50.81,50.82,50.8,50.81,11056.651088567194,33.5754,33.582,33.5688,33.5754,11056.6511
2012-10-31 14:35:00,50.81,50.82,50.77,50.77,20289.524677989284,33.5754,33.582,33.549,33.549,20289.5247
2012-10-31 14:40:00,50.76,50.8,50.73,50.77,25988.82936281773,33.5424,33.5688,33.5225,33.549,25988.8294
2012-10-31 14:45:00,50.78,50.8,50.68,50.7,44340.59044796535,33.5556,33.5688,33.4895,33.5027,44340.5904
2012-10-31 14:50:00,50.7,50.75,50.68,50.7,28154.565143052547,33.5027,33.5357,33.4895,33.5027,28154.5651
2012-10-31 14:55:00,50.71,50.74,50.69,50.7,33739.88373418443,33.5093,33.5291,33.4961,33.5027,33739.8837
2012-10-31 15:00:00,50.7,50.73,50.64,50.73,29864.356548501084,33.5027,33.5225,33.4631,33.5225,29864.3565
2012-10-31 15:05:00,50.73,50.75,50.71,50.75,19491.6220221133,33.5225,33.5357,33.5093,33.5357,19491.622
2012-10-31 15:10:00,50.75,50.77,50.72,50.75,62122.421064630114,33.5357,33.549,33.5159,33.5357,62122.4211
2012-10-31 15:15:00,50.75,50.81,50.74,50.78,44568.56263535849,33.5357,33.5754,33.5291,33.5556,44568.5626
2012-10-31 15:20:00,50.78,50.87,50.78,50.79,56423.116379801664,33.5556,33.615,33.5556,33.5622,56423.1164
2012-10-31 15:25:00,50.8,50.82,50.79,50.81,25646.87108172803,33.5688,33.582,33.5622,33.5754,25646.8711
2012-10-31 15:30:00,50.81,50.93,50.8,50.91,119343.44010030777,33.5754,33.6547,33.5688,33.6415,119343.4401
2012-10-31 15:35:00,50.91,50.91,50.84,50.85,56195.14419240853,33.6415,33.6415,33.5952,33.6018,56195.1442
2012-10-31 15:40:00,50.84,50.86,50.8,50.84,35677.647327026105,33.5952,33.6084,33.5688,33.5952,35677.6473
2012-10-31 15:45:00,50.82,50.84,50.79,50.8,48216.1176336487,33.582,33.5952,33.5622,33.5688,48216.1176
2012-10-31 15:50:00,50.79,50.8,50.72,50.75,67137.80918727916,33.5622,33.5688,33.5159,33.5357,67137.8092
2012-10-31 15:55:00,50.74,50.79,50.67,50.7,166647.6689843839,33.5291,33.5622,33.4829,33.5027,166647.669
2012-11-01 09:30:00,51.75,51.75,50.71,51.23,103271.40088909151,34.1966,34.1966,33.5093,33.8529,103271.4009
2012-11-01 09:35:00,51.29,51.41,51.2,51.3,50609.82560127664,33.8926,33.9719,33.8331,33.8992,50609.8256
2012-11-01 09:40:00,51.28,51.3,51.0,51.04,52547.58919411832,33.886,33.8992,33.701,33.7274,52547.5892
2012-11-01 09:45:00,51.04,51.33,51.04,51.33,22227.28827083096,33.7274,33.919,33.7274,33.919,22227.2883
2012-11-01 09:50:00,51.35,51.61,51.33,51.57,39781.14670010259,33.9322,34.104,33.919,34.0776,39781.1467
2012-11-01 09:55:00,51.58,51.63,51.57,51.59,86287.47292830274,34.0842,34.1173,34.0776,34.0908,86287.4729
2012-11-01 10:00:00,51.59,51.76,51.52,51.59,106463.01151259546,34.0908,34.2032,34.0446,34.0908,106463.0115
2012-11-01 10:05:00,51.6,51.65,51.49,51.59,91644.81933204149,34.0974,34.1305,34.0247,34.0908,91644.8193
2012-11-01 10:10:00,51.6,51.66,51.43,51.59,51635.70044454576,34.0974,34.1371,33.9851,34.0908,51635.7004
2012-11-01 10:15:00,51.59,51.75,51.59,51.73,77168.58543257722,34.0908,34.1966,34.0908,34.1833,77168.5854
2012-11-01 10:20:00,51.73,51.93,51.73,51.93,75914.73840191496,34.1833,34.3155,34.1833,34.3155,75914.7384
2012-11-01 10:25:00,51.93,52.09,51.91,52.07,79106.3490254189,34.3155,34.4212,34.3023,34.408,79106.349
2012-11-01 10:30:00,52.07,52.15,52.06,52.09,74660.89137125271,34.408,34.4609,34.4014,34.4212,74660.8914
2012-11-01 10:35:00,52.1,52.1,51.93,52.02,33169.95326570159,34.4278,34.4278,34.3155,34.375,33169.9533
2012-11-01 10:40:00,52.02,52.05,51.94,51.95,35563.661233329534,34.375,34.3948,34.3221,34.3287,35563.6612
2012-11-01 10:45:00,51.95,52.04,51.92,51.96,40807.02154337171,34.3287,34.3882,34.3089,34.3353,40807.0215
2012-11-01 10:50:00,51.98,51.99,51.92,51.93,23139.17702040352,34.3485,34.3551,34.3089,34.3155,23139.177
2012-11-01 10:55:00,51.93,51.96,51.85,51.94,46050.381853413885,34.3155,34.3353,34.2626,34.3221,46050.3819
2012-11-01 11:00:00,51.94,52.01,51.9,51.95,81500.05699304685,34.3221,34.3684,34.2957,34.3287,81500.057
2012-11-01 11:05:00,51.96,52.05,51.96,52.02,23367.14920779665,34.3353,34.3948,34.3353,34.375,23367.1492
2012-11-01 11:10:00,52.02,52.03,51.88,51.94,41490.938105551126,34.375,34.3816,34.2825,34.3221,41490.9381
2012-11-01 11:15:00,51.94,51.97,51.88,51.9,19491.6220221133,34.3221,34.3419,34.2825,34.2957,19491.622
2012-11-01 11:20:00,51.9,51.91,51.86,51.87,19035.677647327026,34.2957,34.3023,34.2692,34.2758,19035.6776
2012-11-01 11:25:00,51.87,51.91,51.74,51.78,58474.86606633991,34.2758,34.3023,34.1899,34.2164,58474.8661
2012-11-01 11:30:00,51.8,51.83,51.7,51.75,31802.120141342755,34.2296,34.2494,34.1635,34.1966,31802.1201
2012-11-01 11:35:00,51.76,51.79,51.74,51.76,21315.399521258405,34.2032,34.223,34.1899,34.2032,21315.3995
2012-11-01 11:40:00,51.76,51.78,51.75,51.78,33397.92545309472,34.2032,34.2164,34.1966,34.2164,33397.9255
2012-11-01 11:45:00,51.79,51.85,51.75,51.77,60412.62965918158,34.223,34.2626,34.1966,34.2098,60412.6297
2012-11-01 11:50:00,51.76,51.84,51.74,51.8,39097.23013792317,34.2032,34.256,34.1899,34.2296,39097.2301
2012-11-01 11:55:00,51.79,51.86,51.77,51.77,23481.135301493217,34.223,34.2692,34.2098,34.2098,23481.1353
2012-11-01 12:00:00,51.77,51.79,51.73,51.76,13678.331243588282,34.2098,34.223,34.1833,34.2032,13678.3312
2012-11-01 12:05:00,51.75,51.76,51.68,51.72,17439.87233557506,34.1966,34.2032,34.1503,34.1767,17439.8723
2012-11-01 12:10:00,51.71,51.73,51.66,51.68,22569.246551920667,34.1701,34.1833,34.1371,34.1503,22569.2466
2012-11-01 12:15:00,51.67,51.67,51.65,51.66,13450.359056195144,34.1437,34.1437,34.1305,34.1371,13450.3591
2012-11-01 12:20:00,51.66,51.7,51.65,51.68,20631.482959078992,34.1371,34.1635,34.1305,34.1503,20631.483
2012-11-01 12:25:00,51.68,51.77,51.67,51.73,16869.941867092213,34.1503,34.2098,34.1437,34.1833,16869.9419
2012-11-01 12:30:00,51.74,51.76,51.7,51.76,12994.414681408867,34.1899,34.2032,34.1635,34.2032,12994.4147
2012-11-01 12:35:00,51.76,51.76,51.62,51.64,25874.843269121167,34.2032,34.2032,34.1106,34.1239,25874.8433
2012-11-01 12:40:00,51.64,51.66,51.59,51.6,17097.914054485354,34.1239,34.1371,34.0908,34.0974,17097.9141
2012-11-01 12:45:00,51.6,51.65,51.59,51.64,8206.998746152969,34.0974,34.1305,34.0908,34.1239,8206.9987
2012-11-01 12:50:00,51.65,51.65,51.57,51.58,9574.831870511798,34.1305,34.1305,34.0776,34.0842,9574.8319
2012-11-01 12:55:00,51.58,51.6,51.53,51.58,23595.121395189788,34.0842,34.0974,34.0512,34.0842,23595.1214
2012-11-01 13:00:00,51.56,51.57,51.45,51.47,13108.400775105438,34.071,34.0776,33.9983,34.0115,13108.4008
2012-11-01 13:05:00,51.44,51.51,51.44,51.49,15160.15046164368,33.9917,34.038,33.9917,34.0247,15160.1505
2012-11-01 13:10:00,51.49,51.52,51.49,51.51,11854.553744443176,34.0247,34.0446,34.0247,34.038,11854.5537
2012-11-01 13:15:00,51.52,51.59,51.51,51.57,16186.0253049128,34.0446,34.0908,34.038,34.0776,16186.0253
2012-11-01 13:20:00,51.58,51.59,51.54,51.59,29066.4538926251,34.0842,34.0908,34.0578,34.0908,29066.4539
2012-11-01 13:25:00,51.59,51.59,51.55,51.56,20403.51077168585,34.0908,34.0908,34.0644,34.071,20403.5108
2012-11-01 13:30:00,51.57,51.57,51.47,51.48,28496.52342414225,34.0776,34.0776,34.0115,34.0181,28496.5234
2012-11-01 13:35:00,51.49,51.56,51.47,51.53,14818.192180553971,34.0247,34.071,34.0115,34.0512,14818.1922
2012-11-01 13:40:00,51.53,51.54,51.52,51.53,6611.193434401003,34.0512,34.0578,34.0446,34.0512,6611.1934
2012-11-01 13:45:00,51.52,51.52,51.48,51.51,12766.44249401573,34.0446,34.0446,34.0181,34.038,12766.4425
2012-11-01 13:50:00,51.5,51.52,51.47,51.5,27242.67639348,34.0314,34.0446,34.0115,34.0314,27242.6764
2012-11-01 13:55:00,51.51,51.51,51.47,51.49,19491.6220221133,34.038,34.038,34.0115,34.0247,19491.622
2012-11-01 14:00:00,51.48,51.52,51.42,51.45,27242.67639348,34.0181,34.0446,33.9785,33.9983,27242.6764
2012-11-01 14:05:00,51.45,51.49,51.45,51.49,9574.831870511798,33.9983,34.0247,33.9983,34.0247,9574.8319
2012-11-01 14:10:00,51.49,51.51,51.48,51.51,37957.36920095748,34.0247,34.038,34.0181,34.038,37957.3692
2012-11-01 14:15:00,51.5,51.51,51.47,51.49,34651.772483756984,34.0314,34.038,34.0115,34.0247,34651.7725
2012-11-01 14:20:00,51.48,51.58,51.48,51.58,26558.75983130058,34.0181,34.0842,34.0181,34.0842,26558.7598
2012-11-01 14:25:00,51.57,51.59,51.54,51.58,43542.68779208937,34.0776,34.0908,34.0578,34.0842,43542.6878
2012-11-01 14:30:00,51.58,51.59,51.43,51.57,105437.13666932634,34.0842,34.0908,33.9851,34.0776,105437.1367
2012-11-01 14:35:00,51.57,51.62,51.52,51.62,58816.82434742962,34.0776,34.1106,34.0446,34.1106,58816.8243
2012-11-01 14:40:00,51.61,51.73,51.59,51.63,73407.04434059045,34.104,34.1833,34.0908,34.1173,73407.0443
2012-11-01 14:45:00,51.62,51.77,51.6,51.76,48786.04810213154,34.1106,34.2098,34.0974,34.2032,48786.0481
2012-11-01 14:50:00,51.74,51.81,51.73,51.8,54713.32497435313,34.1899,34.2362,34.1833,34.2296,54713.325
2012-11-01 14:55:00,51.81,51.85,51.8,51.83,39667.16060640602,34.2362,34.2626,34.2296,34.2494,39667.1606
2012-11-01 15:00:00,51.82,51.98,51.81,51.9,45936.395759717314,34.2428,34.3485,34.2362,34.2957,45936.3958
2012-11-01 15:05:00,51.9,51.98,51.88,51.95,26444.773737604013,34.2957,34.3485,34.2825,34.3287,26444.7737
2012-11-01 15:10:00,51.94,51.97,51.92,51.96,22797.218739313805,34.3221,34.3419,34.3089,34.3353,22797.2187
2012-11-01 15:15:00,51.97,52.02,51.96,51.99,28838.481705231963,34.3419,34.375,34.3353,34.3551,28838.4817
2012-11-01 15:20:00,52.0,52.01,51.96,51.99,48672.06200843497,34.3618,34.3684,34.3353,34.3551,48672.062
2012-11-01 15:25:00,51.99,52.01,51.97,51.98,50837.79778866978,34.3551,34.3684,34.3419,34.3485,50837.7978
2012-11-01 15:30:00,51.98,51.98,51.84,51.87,43656.67388578594,34.3485,34.3485,34.256,34.2758,43656.6739
2012-11-01 15:35:00,51.87,51.9,51.86,51.87,83095.86230479882,34.2758,34.2957,34.2692,34.2758,83095.8623
2012-11-01 15:40:00,51.87,51.94,51.87,51.93,53117.51966260116,34.2758,34.3221,34.2758,34.3155,53117.5197
2012-11-01 15:45:00,51.93,51.94,51.89,51.93,76370.68277670124,34.3155,34.3221,34.2891,34.3155,76370.6828
2012-11-01 15:50:00,51.93,52.16,51.93,52.11,213951.89786846004,34.3155,34.4675,34.3155,34.4344,213951.8979
2012-11-01 15:55:00,52.11,52.11,52.02,52.07,235267.29738971847,34.4344,34.4344,34.375,34.408,235267.2974
2012-11-02 09:30:00,52.37,52.42,51.66,51.96,71127.32246665907,34.6063,34.6393,34.1371,34.3353,71127.3225
2012-11-02 09:35:00,51.9,52.03,51.9,51.95,43884.64607317907,34.2957,34.3816,34.2957,34.3287,43884.6461
2012-11-02 09:40:00,51.98,52.01,51.95,51.96,47760.17325886242,34.3485,34.3684,34.3287,34.3353,47760.1733
2012-11-02 09:45:00,51.96,52.0,51.93,51.94,32486.03670352217,34.3353,34.3618,34.3155,34.3221,32486.0367
2012-11-02 09:50:00,51.94,51.94,51.87,51.94,36361.56388920552,34.3221,34.3221,34.2758,34.3221,36361.5639
2012-11-02 09:55:00,51.93,51.93,51.87,51.88,26558.75983130058,34.3155,34.3155,34.2758,34.2825,26558.7598
2012-11-02 10:00:00,51.89,51.91,51.76,51.76,30320.30092328736,34.2891,34.3023,34.2032,34.2032,30320.3009
2012-11-02 10:05:00,51.76,51.77,51.71,51.73,33739.88373418443,34.2032,34.2098,34.1701,34.1833,33739.8837
2012-11-02 10:10:00,51.73,51.74,51.66,51.66,27698.62076826627,34.1833,34.1899,34.1371,34.1371,27698.6208
2012-11-02 10:15:00,51.66,51.69,51.64,51.66,29180.439986321668,34.1371,34.1569,34.1239,34.1371,29180.44
2012-11-02 10:20:00,51.66,51.67,51.56,51.58,37273.45263877807,34.1371,34.1437,34.071,34.0842,37273.4526
2012-11-02 10:25:00,51.59,51.6,51.56,51.57,23253.16311410008,34.0908,34.0974,34.071,34.0776,23253.1631
2012-11-02 10:30:00,51.57,51.65,51.56,51.65,24962.954519548617,34.0776,34.1305,34.071,34.1305,24962.9545
2012-11-02 10:35:00,51.64,51.65,51.58,51.58,20859.45514647213,34.1239,34.1305,34.0842,34.0842,20859.4551
2012-11-02 10:40:00,51.59,51.59,51.52,51.54,36247.57779550895,34.0908,34.0908,34.0446,34.0578,36247.5778
2012-11-02 10:45:00,51.53,51.59,51.52,51.59,30320.30092328736,34.0512,34.0908,34.0446,34.0908,30320.3009
2012-11-02 10:50:00,51.6,51.63,51.59,51.62,21771.343896044684,34.0974,34.1173,34.0908,34.1106,21771.3439
2012-11-02 10:55:00,51.63,51.65,51.61,51.63,20175.53858429272,34.1173,34.1305,34.104,34.1173,20175.5386
2012-11-02 11:00:00,51.62,51.63,51.59,51.59,32941.98107830845,34.1106,34.1173,34.0908,34.0908,32941.9811
2012-11-02 11:05:00,51.59,51.67,51.59,51.66,31004.21748546677,34.0908,34.1437,34.0908,34.1371,31004.2175
2012-11-02 11:10:00,51.65,51.65,51.59,51.59,25532.88498803146,34.1305,34.1305,34.0908,34.0908,25532.885
2012-11-02 11:15:00,51.59,51.59,51.54,51.55,43314.71560469623,34.0908,34.0908,34.0578,34.0644,43314.7156
2012-11-02 11:20:00,51.55,51.59,51.5,51.5,38527.29966944033,34.0644,34.0908,34.0314,34.0314,38527.2997
2012-11-02 11:25:00,51.5,51.52,51.47,51.5,45594.43747862761,34.0314,34.0446,34.0115,34.0314,45594.4375
2012-11-02 11:30:00,51.51,51.51,51.42,51.43,53231.50575629773,34.038,34.038,33.9785,33.9851,53231.5058
2012-11-02 11:35:00,51.44,51.48,51.44,51.44,22341.27436452753,33.9917,34.0181,33.9917,33.9917,22341.2744
2012-11-02 11:40:00,51.44,51.44,51.42,51.44,27470.64858087313,33.9917,33.9917,33.9785,33.9917,27470.6486
2012-11-02 11:45:00,51.44,51.45,51.37,51.37,24507.01014476234,33.9917,33.9983,33.9454,33.9454,24507.0101
2012-11-02 11:50:00,51.37,51.38,51.34,51.34,51977.65872563548,33.9454,33.9521,33.9256,33.9256,51977.6587
2012-11-02 11:55:00,51.35,51.38,51.34,51.37,27926.59295565941,33.9322,33.9521,33.9256,33.9454,27926.593
2012-11-02 12:00:00,51.38,51.47,51.38,51.47,39211.21623161974,33.9521,34.0115,33.9521,34.0115,39211.2162
2012-11-02 12:05:00,51.46,51.5,51.46,51.48,15616.094836429957,34.0049,34.0314,34.0049,34.0181,15616.0948
2012-11-02 12:10:00,51.48,51.51,51.46,51.47,39325.20232531631,34.0181,34.038,34.0049,34.0115,39325.2023
2012-11-02 12:15:00,51.48,51.51,51.46,51.48,29978.34264219765,34.0181,34.038,34.0049,34.0181,29978.3426
2012-11-02 12:20:00,51.49,51.53,51.48,51.52,15046.16436794711,34.0247,34.0512,34.0181,34.0446,15046.1644
2012-11-02 12:25:00,51.52,51.53,51.5,51.5,12424.484212926023,34.0446,34.0512,34.0314,34.0314,12424.4842
2012-11-02 12:30:00,51.51,51.52,51.49,51.49,23709.107488886355,34.038,34.0446,34.0247,34.0247,23709.1075
2012-11-02 12:35:00,51.5,51.51,51.49,51.51,10030.776245298071,34.0314,34.038,34.0247,34.038,10030.7762
2012-11-02 12:40:00,51.5,51.51,51.49,51.49,14932.178274250542,34.0314,34.038,34.0247,34.0247,14932.1783
2012-11-02 12:45:00,51.5,51.5,51.44,51.44,20289.524677989284,34.0314,34.0314,33.9917,33.9917,20289.5247
2012-11-02 12:50:00,51.45,51.45,51.4,51.4,15160.15046164368,33.9983,33.9983,33.9653,33.9653,15160.1505
2012-11-02 12:55:00,51.4,51.4,51.32,51.34,23139.17702040352,33.9653,33.9653,33.9124,33.9256,23139.177
2012-11-02 13:00:00,51.33,51.36,51.32,51.33,14134.27561837456,33.919,33.9388,33.9124,33.919,14134.2756
2012-11-02 13:05:00,51.32,51.34,51.29,51.3,18237.77499145104,33.9124,33.9256,33.8926,33.8992,18237.775
2012-11-02 13:10:00,51.3,51.3,51.29,51.29,17439.87233557506,33.8992,33.8992,33.8926,33.8926,17439.8723
2012-11-02 13:15:00,51.29,51.3,51.25,51.27,16641.969679699076,33.8926,33.8992,33.8662,33.8794,16641.9697
2012-11-02 13:20:00,51.26,51.27,51.23,51.23,20061.552490596147,33.8728,33.8794,33.8529,33.8529,20061.5525
2012-11-02 13:25:00,51.23,51.23,51.21,51.21,11398.609369656902,33.8529,33.8529,33.8397,33.8397,11398.6094
2012-11-02 13:30:00,51.21,51.23,51.19,51.19,21771.343896044684,33.8397,33.8529,33.8265,33.8265,21771.3439
2012-11-02 13:35:00,51.2,51.2,51.14,51.14,35335.68904593639,33.8331,33.8331,33.7935,33.7935,35335.689
2012-11-02 13:40:00,51.13,51.16,51.13,51.14,29294.42608001824,33.7869,33.8067,33.7869,33.7935,29294.4261
2012-11-02 13:45:00,51.13,51.16,51.12,51.13,23595.121395189788,33.7869,33.8067,33.7802,33.7869,23595.1214
2012-11-02 13:50:00,51.13,51.13,51.01,51.03,59956.6852843953,33.7869,33.7869,33.7076,33.7208,59956.6853
2012-11-02 13:55:00,51.03,51.06,50.97,51.01,45138.49310384133,33.7208,33.7406,33.6811,33.7076,45138.4931
2012-11-02 14:00:00,51.01,51.03,50.92,50.92,45138.49310384133,33.7076,33.7208,33.6481,33.6481,45138.4931
2012-11-02 14:05:00,50.92,50.94,50.9,50.93,46392.34013450359,33.6481,33.6613,33.6349,33.6547,46392.3401
2012-11-02 14:10:00,50.92,50.94,50.87,50.91,35335.68904593639,33.6481,33.6613,33.615,33.6415,35335.689
2012-11-02 14:15:00,50.9,50.93,50.87,50.92,23367.14920779665,33.6349,33.6547,33.615,33.6481,23367.1492
2012-11-02 14:20:00,50.92,50.94,50.89,50.92,31346.17576655648,33.6481,33.6613,33.6283,33.6481,31346.1758
2012-11-02 14:25:00,50.93,50.93,50.87,50.87,18009.802804057905,33.6547,33.6547,33.615,33.615,18009.8028
2012-11-02 14:30:00,50.87,50.88,50.85,50.88,23823.09358258293,33.615,33.6217,33.6018,33.6217,23823.0936
2012-11-02 14:35:00,50.88,50.88,50.79,50.79,61324.518408754135,33.6217,33.6217,33.5622,33.5622,61324.5184
2012-11-02 14:40:00,50.79,50.81,50.74,50.79,38869.25795053004,33.5622,33.5754,33.5291,33.5622,38869.258
2012-11-02 14:45:00,50.79,50.79,50.67,50.68,31346.17576655648,33.5622,33.5622,33.4829,33.4895,31346.1758
2012-11-02 14:50:00,50.69,50.74,50.68,50.73,19149.6637410236,33.4961,33.5291,33.4895,33.5225,19149.6637
2012-11-02 14:55:00,50.73,50.77,50.73,50.75,51065.76997606292,33.5225,33.549,33.5225,33.5357,51065.77
2012-11-02 15:00:00,50.76,50.77,50.74,50.75,36931.49435768836,33.5424,33.549,33.5291,33.5357,36931.4944
2012-11-02 15:05:00,50.75,50.76,50.66,50.66,70443.40590447966,33.5357,33.5424,33.4763,33.4763,70443.4059
2012-11-02 15:10:00,50.66,50.66,50.6,50.6,33967.85592157757,33.4763,33.4763,33.4366,33.4366,33967.8559
2012-11-02 15:15:00,50.6,50.61,50.56,50.57,40465.063262282005,33.4366,33.4432,33.4102,33.4168,40465.0633
2012-11-02 15:20:00,50.58,50.58,50.51,50.51,53687.450131084006,33.4234,33.4234,33.3772,33.3772,53687.4501
2012-11-02 15:25:00,50.51,50.54,50.47,50.47,50267.86732018694,33.3772,33.397,33.3507,33.3507,50267.8673
2012-11-02 15:30:00,50.47,50.48,50.41,50.47,74432.91918385957,33.3507,33.3573,33.3111,33.3507,74432.9192
2012-11-02 15:35:00,50.47,50.51,50.45,50.47,68277.67012424485,33.3507,33.3772,33.3375,33.3507,68277.6701
2012-11-02 15:40:00,50.48,50.5,50.44,50.46,62806.33762680953,33.3573,33.3705,33.3309,33.3441,62806.3376
2012-11-02 15:45:00,50.46,50.46,50.32,50.37,114670.01025874844,33.3441,33.3441,33.2516,33.2846,114670.0103
2012-11-02 15:50:00,50.38,50.43,50.38,50.39,108856.71948022342,33.2913,33.3243,33.2913,33.2979,108856.7195
2012-11-02 15:55:00,50.39,50.43,50.32,50.33,205744.89912230708,33.2979,33.3243,33.2516,33.2582,205744.8991
2012-11-05 09:30:00,50.13,50.14,49.87,49.89,131767.9243132338,33.1261,33.1327,32.9542,32.9675,131767.9243
2012-11-05 09:35:00,49.89,49.96,49.81,49.86,94494.47167445572,32.9675,33.0137,32.9146,32.9476,94494.4717
2012-11-05 09:40:00,49.85,49.87,49.78,49.8,54485.35278695999,32.941,32.9542,32.8948,32.908,54485.3528
2012-11-05 09:45:00,49.8,49.81,49.75,49.81,34651.772483756984,32.908,32.9146,32.8749,32.9146,34651.7725
2012-11-05 09:50:00,49.8,49.8,49.73,49.76,60298.64356548501,32.908,32.908,32.8617,32.8816,60298.6436
2012-11-05 09:55:00,49.76,49.79,49.73,49.78,28382.537330445684,32.8816,32.9014,32.8617,32.8948,28382.5373
2012-11-05 10:00:00,49.78,49.79,49.71,49.73,37615.410919867776,32.8948,32.9014,32.8485,32.8617,37615.4109
2012-11-05 10:05:00,49.73,49.75,49.66,49.67,23937.079676279493,32.8617,32.8749,32.8155,32.8221,23937.0797
2012-11-05 10:10:00,49.68,49.7,49.63,49.66,45366.46529123447,32.8287,32.8419,32.7957,32.8155,45366.4653
2012-11-05 10:15:00,49.66,49.71,49.65,49.71,43086.74341730309,32.8155,32.8485,32.8089,32.8485,43086.7434
2012-11-05 10:20:00,49.7,49.77,49.7,49.77,18807.705459933888,32.8419,32.8882,32.8419,32.8882,18807.7055
2012-11-05 10:25:00,49.78,49.79,49.69,49.7,30548.273110680497,32.8948,32.9014,32.8353,32.8419,30548.2731
2012-11-05 10:30:00,49.7,49.76,49.67,49.75,46620.31232189673,32.8419,32.8816,32.8221,32.8749,46620.3123
2012-11-05 10:35:00,49.75,49.83,49.74,49.83,35677.647327026105,32.8749,32.9278,32.8683,32.9278,35677.6473
2012-11-05 10:40:00,49.83,49.92,49.83,49.91,23823.09358258293,32.9278,32.9873,32.9278,32.9807,23823.0936
2012-11-05 10:45:00,49.91,49.92,49.87,49.9,70557.39199817623,32.9807,32.9873,32.9542,32.9741,70557.392
2012-11-05 10:50:00,49.89,49.96,49.87,49.94,60070.67137809187,32.9675,33.0137,32.9542,33.0005,60070.6714
2012-11-05 10:55:00,49.95,49.95,49.93,49.94,18693.71936623732,33.0071,33.0071,32.9939,33.0005,18693.7194
2012-11-05 11:00:00,49.94,49.94,49.94,49.94,19719.59420950644,33.0005,33.0005,33.0005,33.0005,19719.5942
2012-11-05 11:05:00,49.94,49.94,49.93,49.93,19947.56639689958,33.0005,33.0005,32.9939,32.9939,19947.5664
2012-11-05 11:10:00,49.94,49.94,49.9,49.91,30662.259204377067,33.0005,33.0005,32.9741,32.9807,30662.2592
2012-11-05 11:15:00,49.92,49.93,49.91,49.92,58930.81044112618,32.9873,32.9939,32.9807,32.9873,58930.8104
2012-11-05 11:20:00,49.92,49.92,49.87,49.87,49925.909039097234,32.9873,32.9873,32.9542,32.9542,49925.909
2012-11-05 11:25:00,49.87,49.88,49.85,49.86,43086.74341730309,32.9542,32.9609,32.941,32.9476,43086.7434
2012-11-05 11:30:00,49.87,49.89,49.83,49.83,36361.56388920552,32.9542,32.9675,32.9278,32.9278,36361.5639
2012-11-05 11:35:00,49.82,49.83,49.81,49.83,9688.817964208369,32.9212,32.9278,32.9146,32.9278,9688.818
2012-11-05 11:40:00,49.83,49.87,49.83,49.87,25418.89889433489,32.9278,32.9542,32.9278,32.9542,25418.8989
2012-11-05 11:45:00,49.87,49.87,49.85,49.86,10600.70671378092,32.9542,32.9542,32.941,32.9476,10600.7067
2012-11-05 11:50:00,49.86,49.87,49.85,49.86,8890.915308332384,32.9476,32.9542,32.941,32.9476,8890.9153
2012-11-05 11:55:00,49.85,49.87,49.84,49.86,16300.01139860937,32.941,32.9542,32.9344,32.9476,16300.0114
2012-11-05 12:00:00,49.86,49.87,49.85,49.86,11626.58155705004,32.9476,32.9542,32.941,32.9476,11626.5816
2012-11-05 12:05:00,49.86,49.88,49.86,49.88,5585.318591131882,32.9476,32.9609,32.9476,32.9609,5585.3186
2012-11-05 12:10:00,49.87,49.88,49.86,49.87,18807.705459933888,32.9542,32.9609,32.9476,32.9542,18807.7055
2012-11-05 12:15:00,49.87,49.87,49.86,49.87,21771.343896044684,32.9542,32.9542,32.9476,32.9542,21771.3439
2012-11-05 12:20:00,49.87,49.87,49.8,49.81,18921.69155363046,32.9542,32.9542,32.908,32.9146,18921.6916
2012-11-05 12:25:00,49.81,49.81,49.8,49.8,14476.233899464263,32.9146,32.9146,32.908,32.908,14476.2339
2012-11-05 12:30:00,49.8,49.82,49.8,49.81,20289.524677989284,32.908,32.9212,32.908,32.9146,20289.5247
2012-11-05 12:35:00,49.8,49.81,49.8,49.8,5015.388122649037,32.908,32.9146,32.908,32.908,5015.3881
2012-11-05 12:40:00,49.8,49.8,49.75,49.76,14590.219993160834,32.908,32.908,32.8749,32.8816,14590.22
2012-11-05 12:45:00,49.75,49.76,49.74,49.74,7979.026558759831,32.8749,32.8816,32.8683,32.8683,7979.0266
2012-11-05 12:50:00,49.75,49.76,49.72,49.73,12766.44249401573,32.8749,32.8816,32.8551,32.8617,12766.4425
2012-11-05 12:55:00,49.73,49.73,49.7,49.72,17211.90014818192,32.8617,32.8617,32.8419,32.8551,17211.9001
2012-11-05 13:00:00,49.71,49.77,49.71,49.77,12652.45640031916,32.8485,32.8882,32.8485,32.8882,12652.4564
2012-11-05 13:05:00,49.77,49.81,49.76,49.8,17781.830616664767,32.8882,32.9146,32.8816,32.908,17781.8306
2012-11-05 13:10:00,49.81,49.84,49.81,49.82,7295.109996580417,32.9146,32.9344,32.9146,32.9212,7295.11
2012-11-05 13:15:00,49.83,49.87,49.82,49.87,22569.246551920667,32.9278,32.9542,32.9212,32.9542,22569.2466
2012-11-05 13:20:00,49.87,49.87,49.84,49.86,13906.30343098142,32.9542,32.9542,32.9344,32.9476,13906.3034
2012-11-05 13:25:00,49.87,49.88,49.86,49.86,15958.053117519665,32.9542,32.9609,32.9476,32.9476,15958.0531
2012-11-05 13:30:00,49.85,49.87,49.83,49.86,18351.761085147613,32.941,32.9542,32.9278,32.9476,18351.7611
2012-11-05 13:35:00,49.85,49.86,49.83,49.85,16186.0253049128,32.941,32.9476,32.9278,32.941,16186.0253
2012-11-05 13:40:00,49.85,49.85,49.8,49.8,12994.414681408867,32.941,32.941,32.908,32.908,12994.4147
2012-11-05 13:45:00,49.8,49.8,49.78,49.79,20973.4412401687,32.908,32.908,32.8948,32.9014,20973.4412
2012-11-05 13:50:00,49.79,49.79,49.77,49.78,10714.692807477488,32.9014,32.9014,32.8882,32.8948,10714.6928
2012-11-05 13:55:00,49.77,49.8,49.77,49.8,20517.496865382425,32.8882,32.908,32.8882,32.908,20517.4969
2012-11-05 14:00:00,49.79,49.83,49.78,49.83,17097.914054485354,32.9014,32.9278,32.8948,32.9278,17097.9141
2012-11-05 14:05:00,49.83,49.84,49.82,49.83,18921.69155363046,32.9278,32.9344,32.9212,32.9278,18921.6916
2012-11-05 14:10:00,49.83,49.83,49.77,49.77,27926.59295565941,32.9278,32.9278,32.8882,32.8882,27926.593
2012-11-05 14:15:00,49.78,49.79,49.73,49.73,23823.09358258293,32.8948,32.9014,32.8617,32.8617,23823.0936
2012-11-05 14:20:00,49.74,49.74,49.66,49.69,63718.22637638208,32.8683,32.8683,32.8155,32.8353,63718.2264
2012-11-05 14:25:00,49.69,49.7,49.67,49.67,37387.43873247464,32.8353,32.8419,32.8221,32.8221,37387.4387
2012-11-05 14:30:00,49.68,49.7,49.67,49.67,29636.384361107943,32.8287,32.8419,32.8221,32.8221,29636.3844
2012-11-05 14:35:00,49.68,49.69,49.58,49.58,30320.30092328736,32.8287,32.8353,32.7626,32.7626,30320.3009
2012-11-05 14:40:00,49.58,49.59,49.56,49.57,64858.08731334777,32.7626,32.7692,32.7494,32.756,64858.0873
2012-11-05 14:45:00,49.58,49.58,49.45,49.46,75800.7523082184,32.7626,32.7626,32.6767,32.6833,75800.7523
2012-11-05 14:50:00,49.46,49.46,49.31,49.33,96204.26307990424,32.6833,32.6833,32.5842,32.5974,96204.2631
2012-11-05 14:55:00,49.32,49.33,49.17,49.18,149777.72711729168,32.5908,32.5974,32.4917,32.4983,149777.7271
2012-11-05 15:00:00,49.19,49.27,49.18,49.26,298643.56548501085,32.5049,32.5578,32.4983,32.5512,298643.5655
2012-11-05 15:05:00,49.25,49.36,49.13,49.16,245868.00410349932,32.5445,32.6172,32.4652,32.4851,245868.0041
2012-11-05 15:10:00,49.16,49.23,48.99,49.22,293172.2329875755,32.4851,32.5313,32.3727,32.5247,293172.233
2012-11-05 15:15:00,49.22,49.37,49.19,49.3,124586.80041034994,32.5247,32.6238,32.5049,32.5776,124586.8004
2012-11-05 15:20:00,49.32,49.37,49.3,49.35,121509.17588054258,32.5908,32.6238,32.5776,32.6106,121509.1759
2012-11-05 15:25:00,49.35,49.36,49.28,49.3,136099.3958737034,32.6106,32.6172,32.5644,32.5776,136099.3959
2012-11-05 15:30:00,49.3,49.43,49.3,49.42,146814.0886811809,32.5776,32.6635,32.5776,32.6569,146814.0887
2012-11-05 15:35:00,49.42,49.51,49.41,49.5,88567.19480223412,32.6569,32.7164,32.6503,32.7097,88567.1948
2012-11-05 15:40:00,49.5,49.61,49.5,49.6,110908.46916676166,32.7097,32.7824,32.7097,32.7758,110908.4692
2012-11-05 15:45:00,49.6,49.66,49.57,49.6,93468.5968311866,32.7758,32.8155,32.756,32.7758,93468.5968
2012-11-05 15:50:00,49.59,49.62,49.5,49.53,109198.67776131313,32.7692,32.789,32.7097,32.7296,109198.6778
2012-11-05 15:55:00,49.54,49.54,49.44,49.48,131197.99384475095,32.7362,32.7362,32.6701,32.6965,131197.9938
2012-11-06 09:30:00,49.79,49.88,49.54,49.85,55397.24153653254,32.9014,32.9609,32.7362,32.941,55397.2415
2012-11-06 09:35:00,49.83,49.91,49.81,49.91,67137.80918727916,32.9278,32.9807,32.9146,32.9807,67137.8092
2012-11-06 09:40:00,49.91,50.02,49.87,49.91,69303.54496751397,32.9807,33.0534,32.9542,32.9807,69303.545
2012-11-06 09:45:00,49.92,49.99,49.9,49.95,21315.399521258405,32.9873,33.0335,32.9741,33.0071,21315.3995
2012-11-06 09:50:00,49.96,50.0,49.9,49.94,14704.206086857404,33.0137,33.0401,32.9741,33.0005,14704.2061
2012-11-06 09:55:00,49.95,50.05,49.94,50.04,26786.73201869372,33.0071,33.0732,33.0005,33.0666,26786.732
2012-11-06 10:00:00,50.05,50.05,50.01,50.05,29180.439986321668,33.0732,33.0732,33.0468,33.0732,29180.44
2012-11-06 10:05:00,50.06,50.11,50.03,50.1,46734.2984155933,33.0798,33.1128,33.06,33.1062,46734.2984
2012-11-06 10:10:00,50.09,50.09,50.01,50.01,27926.59295565941,33.0996,33.0996,33.0468,33.0468,27926.593
2012-11-06 10:15:00,50.01,50.05,49.98,50.01,33055.96717200502,33.0468,33.0732,33.0269,33.0468,33055.9672
2012-11-06 10:20:00,50.02,50.05,50.01,50.01,25988.82936281773,33.0534,33.0732,33.0468,33.0468,25988.8294
2012-11-06 10:25:00,50.0,50.05,49.94,50.02,47418.21497777271,33.0401,33.0732,33.0005,33.0534,47418.215
2012-11-06 10:30:00,50.02,50.05,49.99,50.03,44340.59044796535,33.0534,33.0732,33.0335,33.06,44340.5904
2012-11-06 10:35:00,50.03,50.07,50.0,50.05,39211.21623161974,33.06,33.0864,33.0401,33.0732,39211.2162
2012-11-06 10:40:00,50.07,50.12,50.06,50.09,29864.356548501084,33.0864,33.1194,33.0798,33.0996,29864.3565
2012-11-06 10:45:00,50.09,50.19,50.09,50.17,32486.03670352217,33.0996,33.1657,33.0996,33.1525,32486.0367
2012-11-06 10:50:00,50.17,50.21,50.16,50.16,14134.27561837456,33.1525,33.1789,33.1459,33.1459,14134.2756
2012-11-06 10:55:00,50.17,50.22,50.17,50.2,23025.190926706942,33.1525,33.1855,33.1525,33.1723,23025.1909
2012-11-06 11:00:00,50.2,50.23,50.19,50.21,26786.73201869372,33.1723,33.1921,33.1657,33.1789,26786.732
2012-11-06 11:05:00,50.21,50.23,50.19,50.21,32372.0506098256,33.1789,33.1921,33.1657,33.1789,32372.0506
2012-11-06 11:10:00,50.21,50.22,50.16,50.17,26672.74592499715,33.1789,33.1855,33.1459,33.1525,26672.7459
2012-11-06 11:15:00,50.18,50.21,50.18,50.21,14818.192180553971,33.1591,33.1789,33.1591,33.1789,14818.1922
2012-11-06 11:20:00,50.21,50.21,50.15,50.16,18693.71936623732,33.1789,33.1789,33.1393,33.1459,18693.7194
2012-11-06 11:25:00,50.16,50.16,50.15,50.15,11968.539838139746,33.1459,33.1459,33.1393,33.1393,11968.5398
2012-11-06 11:30:00,50.15,50.22,50.14,50.22,16869.941867092213,33.1393,33.1855,33.1327,33.1855,16869.9419
2012-11-06 11:35:00,50.22,50.35,50.22,50.29,50495.83950758007,33.1855,33.2714,33.1855,33.2318,50495.8395
2012-11-06 11:40:00,50.29,50.36,50.29,50.36,41262.96591815799,33.2318,33.278,33.2318,33.278,41262.9659
2012-11-06 11:45:00,50.36,50.38,50.35,50.37,30662.259204377067,33.278,33.2913,33.2714,33.2846,30662.2592
2012-11-06 11:50:00,50.36,50.42,50.36,50.41,35791.63342072268,33.278,33.3177,33.278,33.3111,35791.6334
2012-11-06 11:55:00,50.42,50.46,50.41,50.46,19719.59420950644,33.3177,33.3441,33.3111,33.3441,19719.5942
2012-11-06 12:00:00,50.46,50.57,50.44,50.56,40009.11888749572,33.3441,33.4168,33.3309,33.4102,40009.1189
2012-11-06 12:05:00,50.57,50.58,50.54,50.54,28496.52342414225,33.4168,33.4234,33.397,33.397,28496.5234
2012-11-06 12:10:00,50.54,50.58,50.54,50.58,19149.6637410236,33.397,33.4234,33.397,33.4234,19149.6637
2012-11-06 12:15:00,50.58,50.59,50.56,50.56,24734.98233215548,33.4234,33.43,33.4102,33.4102,24734.9823
2012-11-06 12:20:00,50.56,50.61,50.54,50.59,52547.58919411832,33.4102,33.4432,33.397,33.43,52547.5892
2012-11-06 12:25:00,50.6,50.6,50.56,50.59,26102.815456514305,33.4366,33.4366,33.4102,33.43,26102.8155
2012-11-06 12:30:00,50.59,50.61,50.59,50.6,26216.80155021088,33.43,33.4432,33.43,33.4366,26216.8016
2012-11-06 12:35:00,50.6,50.61,50.59,50.59,16300.01139860937,33.4366,33.4432,33.43,33.43,16300.0114
2012-11-06 12:40:00,50.59,50.59,50.59,50.59,23367.14920779665,33.43,33.43,33.43,33.43,23367.1492
2012-11-06 12:45:00,50.59,50.59,50.53,50.53,13450.359056195144,33.43,33.43,33.3904,33.3904,13450.3591
2012-11-06 12:50:00,50.53,50.56,50.53,50.55,15274.136555340248,33.3904,33.4102,33.3904,33.4036,15274.1366
2012-11-06 12:55:00,50.54,50.55,50.52,50.55,9232.87358942209,33.397,33.4036,33.3838,33.4036,9232.8736
2012-11-06 13:00:00,50.54,50.54,50.49,50.49,10714.692807477488,33.397,33.397,33.3639,33.3639,10714.6928
2012-11-06 13:05:00,50.49,50.56,50.49,50.54,45024.50701014476,33.3639,33.4102,33.3639,33.397,45024.507
2012-11-06 13:10:00,50.54,50.54,50.47,50.51,24620.99623845891,33.397,33.397,33.3507,33.3772,24620.9962
2012-11-06 13:15:00,50.51,50.51,50.44,50.47,25190.926706941755,33.3772,33.3772,33.3309,33.3507,25190.9267
2012-11-06 13:20:00,50.47,50.51,50.46,50.49,13564.345149891711,33.3507,33.3772,33.3441,33.3639,13564.3451
2012-11-06 13:25:00,50.5,50.53,50.49,50.51,12766.44249401573,33.3705,33.3904,33.3639,33.3772,12766.4425
2012-11-06 13:30:00,50.52,50.55,50.51,50.53,10486.72062008435,33.3838,33.4036,33.3772,33.3904,10486.7206
2012-11-06 13:35:00,50.53,50.58,50.52,50.58,12880.428587712298,33.3904,33.4234,33.3838,33.4234,12880.4286
2012-11-06 13:40:00,50.56,50.56,50.52,50.56,6497.2073407044345,33.4102,33.4102,33.3838,33.4102,6497.2073
2012-11-06 13:45:00,50.56,50.56,50.53,50.54,13450.359056195144,33.4102,33.4102,33.3904,33.397,13450.3591
2012-11-06 13:50:00,50.55,50.55,50.51,50.55,27014.70420608686,33.4036,33.4036,33.3772,33.4036,27014.7042
2012-11-06 13:55:00,50.54,50.55,50.48,50.48,19605.60811580987,33.397,33.4036,33.3573,33.3573,19605.6081
2012-11-06 14:00:00,50.48,50.5,50.44,50.44,26786.73201869372,33.3573,33.3705,33.3309,33.3309,26786.732
2012-11-06 14:05:00,50.44,50.45,50.43,50.45,14818.192180553971,33.3309,33.3375,33.3243,33.3375,14818.1922
2012-11-06 14:10:00,50.44,50.45,50.42,50.43,21999.31608343782,33.3309,33.3375,33.3177,33.3243,21999.3161
2012-11-06 14:15:00,50.43,50.44,50.41,50.43,10144.762338994642,33.3243,33.3309,33.3111,33.3243,10144.7623
2012-11-06 14:20:00,50.43,50.46,50.42,50.46,13450.359056195144,33.3243,33.3441,33.3177,33.3441,13450.3591
2012-11-06 14:25:00,50.46,50.47,50.45,50.47,10600.70671378092,33.3441,33.3507,33.3375,33.3507,10600.7067
2012-11-06 14:30:00,50.47,50.48,50.46,50.47,16413.997492305938,33.3507,33.3573,33.3441,33.3507,16413.9975
2012-11-06 14:35:00,50.47,50.49,50.46,50.47,14362.247805767696,33.3507,33.3639,33.3441,33.3507,14362.2478
2012-11-06 14:40:00,50.46,50.49,50.44,50.44,20859.45514647213,33.3441,33.3639,33.3309,33.3309,20859.4551
2012-11-06 14:45:00,50.44,50.47,50.41,50.41,18693.71936623732,33.3309,33.3507,33.3111,33.3111,18693.7194
2012-11-06 14:50:00,50.42,50.44,50.35,50.37,35335.68904593639,33.3177,33.3309,33.2714,33.2846,35335.689
2012-11-06 14:55:00,50.37,50.37,50.33,50.36,6611.193434401003,33.2846,33.2846,33.2582,33.278,6611.1934
2012-11-06 15:00:00,50.36,50.37,50.35,50.36,13108.400775105438,33.278,33.2846,33.2714,33.278,13108.4008
2012-11-06 15:05:00,50.35,50.38,50.35,50.36,20973.4412401687,33.2714,33.2913,33.2714,33.278,20973.4412
2012-11-06 15:10:00,50.36,50.37,50.33,50.36,15388.122649036815,33.278,33.2846,33.2582,33.278,15388.1226
2012-11-06 15:15:00,50.36,50.39,50.35,50.38,12538.470306622592,33.278,33.2979,33.2714,33.2913,12538.4703
2012-11-06 15:20:00,50.38,50.4,50.36,50.38,22911.20483301037,33.2913,33.3045,33.278,33.2913,22911.2048
2012-11-06 15:25:00,50.39,50.41,50.31,50.35,30434.28701698393,33.2979,33.3111,33.245,33.2714,30434.287
2012-11-06 15:30:00,50.34,50.35,50.29,50.3,37501.424826171205,33.2648,33.2714,33.2318,33.2384,37501.4248
2012-11-06 15:35:00,50.29,50.3,50.24,50.28,30662.259204377067,33.2318,33.2384,33.1987,33.2252,30662.2592
2012-11-06 15:40:00,50.28,50.29,50.23,50.26,34309.81420266727,33.2252,33.2318,33.1921,33.212,34309.8142
2012-11-06 15:45:00,50.26,50.34,50.25,50.33,36361.56388920552,33.212,33.2648,33.2053,33.2582,36361.5639
2012-11-06 15:50:00,50.34,50.34,50.22,50.23,73179.07215319731,33.2648,33.2648,33.1855,33.1921,73179.0722
2012-11-06 15:55:00,50.23,50.27,50.21,50.27,103841.33135757438,33.1921,33.2186,33.1789,33.2186,103841.3314
2012-11-07 09:30:00,49.77,49.93,49.42,49.79,127664.4249401573,32.8882,32.9939,32.6569,32.9014,127664.4249
2012-11-07 09:35:00,49.83,49.84,49.53,49.73,77282.5715262738,32.9278,32.9344,32.7296,32.8617,77282.5715
2012-11-07 09:40:00,49.72,49.82,49.66,49.73,69075.57278012083,32.8551,32.9212,32.8155,32.8617,69075.5728
2012-11-07 09:45:00,49.74,49.8,49.67,49.77,60184.65747178844,32.8683,32.908,32.8221,32.8882,60184.6575
2012-11-07 09:50:00,49.77,49.77,49.69,49.69,44454.57654166192,32.8882,32.8882,32.8353,32.8353,44454.5765
2012-11-07 09:55:00,49.68,49.68,49.58,49.65,57221.01903567765,32.8287,32.8287,32.7626,32.8089,57221.019
2012-11-07 10:00:00,49.64,49.66,49.48,49.52,137239.2568106691,32.8023,32.8155,32.6965,32.723,137239.2568
2012-11-07 10:05:00,49.52,49.54,49.46,49.52,58360.879972643335,32.723,32.7362,32.6833,32.723,58360.88
2012-11-07 10:10:00,49.51,49.53,49.45,49.51,69075.57278012083,32.7164,32.7296,32.6767,32.7164,69075.5728
2012-11-07 10:15:00,49.51,49.51,49.35,49.36,73407.04434059045,32.7164,32.7164,32.6106,32.6172,73407.0443
2012-11-07 10:20:00,49.37,49.44,49.34,49.38,126980.5083779779,32.6238,32.6701,32.604,32.6304,126980.5084
2012-11-07 10:25:00,49.38,49.44,49.33,49.4,185113.4161632281,32.6304,32.6701,32.5974,32.6437,185113.4162
2012-11-07 10:30:00,49.4,49.43,49.37,49.43,62464.37934571983,32.6437,32.6635,32.6238,32.6635,62464.3793
2012-11-07 10:35:00,49.42,49.44,49.37,49.43,83437.82058588852,32.6569,32.6701,32.6238,32.6635,83437.8206
2012-11-07 10:40:00,49.43,49.43,49.37,49.38,62464.37934571983,32.6635,32.6635,32.6238,32.6304,62464.3793
2012-11-07 10:45:00,49.38,49.38,49.3,49.33,33055.96717200502,32.6304,32.6304,32.5776,32.5974,33055.9672
2012-11-07 10:50:00,49.34,49.37,49.26,49.3,86401.45902199931,32.604,32.6238,32.5512,32.5776,86401.459
2012-11-07 10:55:00,49.28,49.28,49.11,49.13,75458.7940271287,32.5644,32.5644,32.452,32.4652,75458.794
2012-11-07 11:00:00,49.13,49.23,49.13,49.22,101903.56776473272,32.4652,32.5313,32.4652,32.5247,101903.5678
2012-11-07 11:05:00,49.22,49.24,49.19,49.21,56765.07466089137,32.5247,32.5379,32.5049,32.5181,56765.0747
2012-11-07 11:10:00,49.2,49.23,49.16,49.2,33739.88373418443,32.5115,32.5313,32.4851,32.5115,33739.8837
2012-11-07 11:15:00,49.21,49.21,49.14,49.16,35335.68904593639,32.5181,32.5181,32.4719,32.4851,35335.689
2012-11-07 11:20:00,49.16,49.23,49.15,49.2,103271.40088909151,32.4851,32.5313,32.4785,32.5115,103271.4009
2012-11-07 11:25:00,49.18,49.21,49.11,49.13,94836.42995554542,32.4983,32.5181,32.452,32.4652,94836.43
2012-11-07 11:30:00,49.14,49.16,49.02,49.14,117177.70432007295,32.4719,32.4851,32.3926,32.4719,117177.7043
2012-11-07 11:35:00,49.15,49.21,49.12,49.21,36019.60560811581,32.4785,32.5181,32.4586,32.5181,36019.6056
2012-11-07 11:40:00,49.21,49.29,49.17,49.27,80246.20996238459,32.5181,32.571,32.4917,32.5578,80246.21
2012-11-07 11:45:00,49.27,49.32,49.22,49.31,73635.0165279836,32.5578,32.5908,32.5247,32.5842,73635.0165
2012-11-07 11:50:00,49.3,49.3,49.27,49.28,36703.522170295226,32.5776,32.5776,32.5578,32.5644,36703.5222
2012-11-07 11:55:00,49.28,49.32,49.26,49.3,61552.49059614727,32.5644,32.5908,32.5512,32.5776,61552.4906
2012-11-07 12:00:00,49.3,49.32,49.28,49.28,44454.57654166192,32.5776,32.5908,32.5644,32.5644,44454.5765
2012-11-07 12:05:00,49.29,49.3,49.23,49.23,19377.635928416734,32.571,32.5776,32.5313,32.5313,19377.6359
2012-11-07 12:10:00,49.23,49.28,49.23,49.27,82297.95964892283,32.5313,32.5644,32.5313,32.5578,82297.9596
2012-11-07 12:15:00,49.26,49.32,49.26,49.32,41718.91029294426,32.5512,32.5908,32.5512,32.5908,41718.9103
2012-11-07 12:20:00,49.31,49.33,49.25,49.25,26216.80155021088,32.5842,32.5974,32.5445,32.5445,26216.8016
2012-11-07 12:25:00,49.24,49.28,49.23,49.24,31004.21748546677,32.5379,32.5644,32.5313,32.5379,31004.2175
2012-11-07 12:30:00,49.23,49.28,49.22,49.28,23481.135301493217,32.5313,32.5644,32.5247,32.5644,23481.1353
2012-11-07 12:35:00,49.29,49.31,49.28,49.31,24165.05186367264,32.571,32.5842,32.5644,32.5842,24165.0519
2012-11-07 12:40:00,49.32,49.33,49.28,49.3,25304.91280063832,32.5908,32.5974,32.5644,32.5776,25304.9128
2012-11-07 12:45:00,49.3,49.33,49.3,49.3,27584.634674569705,32.5776,32.5974,32.5776,32.5776,27584.6347
2012-11-07 12:50:00,49.3,49.31,49.27,49.31,42174.854667730535,32.5776,32.5842,32.5578,32.5842,42174.8547
2012-11-07 12:55:00,49.3,49.3,49.26,49.29,23937.079676279493,32.5776,32.5776,32.5512,32.571,23937.0797
2012-11-07 13:00:00,49.3,49.35,49.27,49.3,28496.52342414225,32.5776,32.6106,32.5578,32.5776,28496.5234
2012-11-07 13:05:00,49.31,49.5,49.31,49.49,118089.5930696455,32.5842,32.7097,32.5842,32.7031,118089.5931
2012-11-07 13:10:00,49.5,49.5,49.43,49.44,123560.92556708082,32.7097,32.7097,32.6635,32.6701,123560.9256
2012-11-07 13:15:00,49.45,49.47,49.39,49.4,32600.02279721874,32.6767,32.6899,32.6371,32.6437,32600.0228
2012-11-07 13:20:00,49.4,49.48,49.4,49.48,28724.4956115354,32.6437,32.6965,32.6437,32.6965,28724.4956
2012-11-07 13:25:00,49.48,49.52,49.48,49.51,44910.52091644819,32.6965,32.723,32.6965,32.7164,44910.5209
2012-11-07 13:30:00,49.51,49.61,49.51,49.58,45822.40966602074,32.7164,32.7824,32.7164,32.7626,45822.4097
2012-11-07 13:35:00,49.58,49.66,49.58,49.62,30320.30092328736,32.7626,32.8155,32.7626,32.789,30320.3009
2012-11-07 13:40:00,49.62,49.64,49.59,49.63,33739.88373418443,32.789,32.8023,32.7692,32.7957,33739.8837
2012-11-07 13:45:00,49.64,49.64,49.6,49.6,56081.15809871196,32.8023,32.8023,32.7758,32.7758,56081.1581
2012-11-07 13:50:00,49.61,49.68,49.6,49.66,107830.8446369543,32.7824,32.8287,32.7758,32.8155,107830.8446
2012-11-07 13:55:00,49.66,49.66,49.6,49.61,75686.76621452183,32.8155,32.8155,32.7758,32.7824,75686.7662
2012-11-07 14:00:00,49.6,49.66,49.6,49.65,38071.35529465405,32.7758,32.8155,32.7758,32.8089,38071.3553
2012-11-07 14:05:00,49.65,49.66,49.63,49.66,51977.65872563548,32.8089,32.8155,32.7957,32.8155,51977.6587
2012-11-07 14:10:00,49.66,49.66,49.59,49.6,40351.07716858544,32.8155,32.8155,32.7692,32.7758,40351.0772
2012-11-07 14:15:00,49.59,49.59,49.54,49.56,39895.13279379916,32.7692,32.7692,32.7362,32.7494,39895.1328
2012-11-07 14:20:00,49.56,49.62,49.56,49.6,31688.13404764619,32.7494,32.789,32.7494,32.7758,31688.134
2012-11-07 14:25:00,49.6,49.61,49.58,49.59,26900.71811239029,32.7758,32.7824,32.7626,32.7692,26900.7181
2012-11-07 14:30:00,49.6,49.6,49.52,49.53,57221.01903567765,32.7758,32.7758,32.723,32.7296,57221.019
2012-11-07 14:35:00,49.54,49.56,49.47,49.51,42630.79904251681,32.7362,32.7494,32.6899,32.7164,42630.799
2012-11-07 14:40:00,49.51,49.53,49.5,49.53,38983.2440442266,32.7164,32.7296,32.7097,32.7296,38983.244
2012-11-07 14:45:00,49.53,49.54,49.5,49.52,27584.634674569705,32.7296,32.7362,32.7097,32.723,27584.6347
2012-11-07 14:50:00,49.53,49.54,49.49,49.53,36931.49435768836,32.7296,32.7362,32.7031,32.7296,36931.4944
2012-11-07 14:55:00,49.54,49.65,49.54,49.65,40351.07716858544,32.7362,32.8089,32.7362,32.8089,40351.0772
2012-11-07 15:00:00,49.64,49.64,49.52,49.53,82069.9874615297,32.8023,32.8023,32.723,32.7296,82069.9875
2012-11-07 15:05:00,49.51,49.55,49.49,49.5,62236.407158326685,32.7164,32.7428,32.7031,32.7097,62236.4072
2012-11-07 15:10:00,49.51,49.58,49.5,49.54,79562.29340020518,32.7164,32.7626,32.7097,32.7362,79562.2934
2012-11-07 15:15:00,49.54,49.56,49.51,49.56,57221.01903567765,32.7362,32.7494,32.7164,32.7494,57221.019
2012-11-07 15:20:00,49.57,49.65,49.56,49.65,45366.46529123447,32.756,32.8089,32.7494,32.8089,45366.4653
2012-11-07 15:25:00,49.64,49.73,49.62,49.7,99623.84589080133,32.8023,32.8617,32.789,32.8419,99623.8459
2012-11-07 15:30:00,49.7,49.7,49.64,49.68,77054.59933888065,32.8419,32.8419,32.8023,32.8287,77054.5993
2012-11-07 15:35:00,49.67,49.67,49.57,49.57,100307.76245298074,32.8221,32.8221,32.756,32.756,100307.7625
2012-11-07 15:40:00,49.57,49.65,49.57,49.65,69987.46152969338,32.756,32.8089,32.756,32.8089,69987.4615
2012-11-07 15:45:00,49.64,49.67,49.53,49.56,147498.0052433603,32.8023,32.8221,32.7296,32.7494,147498.0052
2012-11-07 15:50:00,49.57,49.64,49.55,49.61,162772.14179870056,32.756,32.8023,32.7428,32.7824,162772.1418
2012-11-07 15:55:00,49.61,49.62,49.42,49.42,338082.75390402373,32.7824,32.789,32.6569,32.6569,338082.7539
2012-11-08 09:30:00,49.22,49.44,49.22,49.33,121053.2315057563,32.5247,32.6701,32.5247,32.5974,121053.2315
2012-11-08 09:35:00,49.33,49.49,49.3,49.38,79106.3490254189,32.5974,32.7031,32.5776,32.6304,79106.349
2012-11-08 09:40:00,49.44,49.54,49.41,49.49,47874.159352558985,32.6701,32.7362,32.6503,32.7031,47874.1594
2012-11-08 09:45:00,49.51,49.55,49.47,49.47,25076.940613245184,32.7164,32.7428,32.6899,32.6899,25076.9406
2012-11-08 09:50:00,49.48,49.48,49.38,49.45,41034.99373076485,32.6965,32.6965,32.6304,32.6767,41034.9937
2012-11-08 09:55:00,49.45,49.47,49.4,49.41,73179.07215319731,32.6767,32.6899,32.6437,32.6503,73179.0722
2012-11-08 10:00:00,49.41,49.44,49.39,49.43,23025.190926706942,32.6503,32.6701,32.6371,32.6635,23025.1909
2012-11-08 10:05:00,49.44,49.44,49.31,49.32,43542.68779208937,32.6701,32.6701,32.5842,32.5908,43542.6878
2012-11-08 10:10:00,49.32,49.36,49.3,49.34,86401.45902199931,32.5908,32.6172,32.5776,32.604,86401.459
2012-11-08 10:15:00,49.34,49.37,49.3,49.31,34879.74467115012,32.604,32.6238,32.5776,32.5842,34879.7447
2012-11-08 10:20:00,49.31,49.33,49.28,49.31,31460.16186025305,32.5842,32.5974,32.5644,32.5842,31460.1619
2012-11-08 10:25:00,49.3,49.3,49.25,49.3,38755.27185683347,32.5776,32.5776,32.5445,32.5776,38755.2719
2012-11-08 10:30:00,49.3,49.36,49.24,49.33,55169.26934913941,32.5776,32.6172,32.5379,32.5974,55169.2693
2012-11-08 10:35:00,49.34,49.37,49.3,49.36,38299.32748204719,32.604,32.6238,32.5776,32.6172,38299.3275
2012-11-08 10:40:00,49.35,49.36,49.21,49.27,60868.57403396786,32.6106,32.6172,32.5181,32.5578,60868.574
2012-11-08 10:45:00,49.28,49.34,49.25,49.25,83437.82058588852,32.5644,32.604,32.5445,32.5445,83437.8206
2012-11-08 10:50:00,49.26,49.28,49.21,49.26,33967.85592157757,32.5512,32.5644,32.5181,32.5512,33967.8559
2012-11-08 10:55:00,49.26,49.26,49.14,49.17,56081.15809871196,32.5512,32.5512,32.4719,32.4917,56081.1581
2012-11-08 11:00:00,49.16,49.2,49.09,49.11,71355.29465405221,32.4851,32.5115,32.4388,32.452,71355.2947
2012-11-08 11:05:00,49.13,49.2,49.11,49.18,28268.55123674912,32.4652,32.5115,32.452,32.4983,28268.5512
2012-11-08 11:10:00,49.18,49.18,49.08,49.08,70443.40590447966,32.4983,32.4983,32.4322,32.4322,70443.4059
2012-11-08 11:15:00,49.1,49.13,49.08,49.1,34879.74467115012,32.4454,32.4652,32.4322,32.4454,34879.7447
2012-11-08 11:20:00,49.1,49.11,49.04,49.11,33511.91154679129,32.4454,32.452,32.4058,32.452,33511.9115
2012-11-08 11:25:00,49.12,49.14,49.08,49.14,19605.60811580987,32.4586,32.4719,32.4322,32.4719,19605.6081
2012-11-08 11:30:00,49.13,49.14,49.05,49.05,31460.16186025305,32.4652,32.4719,32.4124,32.4124,31460.1619
2012-11-08 11:35:00,49.04,49.07,49.01,49.07,34423.80029636384,32.4058,32.4256,32.386,32.4256,34423.8003
2012-11-08 11:40:00,49.06,49.09,49.04,49.09,39667.16060640602,32.419,32.4388,32.4058,32.4388,39667.1606
2012-11-08 11:45:00,49.1,49.1,49.07,49.08,23025.190926706942,32.4454,32.4454,32.4256,32.4322,23025.1909
2012-11-08 11:50:00,49.08,49.14,49.05,49.13,27356.662487176563,32.4322,32.4719,32.4124,32.4652,27356.6625
2012-11-08 11:55:00,49.12,49.12,49.06,49.08,34423.80029636384,32.4586,32.4586,32.419,32.4322,34423.8003
2012-11-08 12:00:00,49.08,49.08,49.03,49.06,49469.96466431095,32.4322,32.4322,32.3992,32.419,49469.9647
2012-11-08 12:05:00,49.06,49.07,49.01,49.01,28496.52342414225,32.419,32.4256,32.386,32.386,28496.5234
2012-11-08 12:10:00,49.02,49.02,48.93,48.97,37159.4665450815,32.3926,32.3926,32.3331,32.3595,37159.4665
2012-11-08 12:15:00,48.97,49.0,48.94,48.96,59272.76872221589,32.3595,32.3793,32.3397,32.3529,59272.7687
2012-11-08 12:20:00,48.95,48.98,48.94,48.95,29180.439986321668,32.3463,32.3661,32.3397,32.3463,29180.44
2012-11-08 12:25:00,48.95,48.95,48.91,48.94,25076.940613245184,32.3463,32.3463,32.3199,32.3397,25076.9406
2012-11-08 12:30:00,48.94,48.96,48.87,48.94,47646.18716516585,32.3397,32.3529,32.2934,32.3397,47646.1872
2012-11-08 12:35:00,48.94,48.94,48.87,48.9,33967.85592157757,32.3397,32.3397,32.2934,32.3133,33967.8559
2012-11-08 12:40:00,48.91,48.94,48.91,48.91,18009.802804057905,32.3199,32.3397,32.3199,32.3199,18009.8028
2012-11-08 12:45:00,48.91,48.91,48.84,48.87,31916.10623503933,32.3199,32.3199,32.2736,32.2934,31916.1062
2012-11-08 12:50:00,48.88,48.94,48.87,48.92,24393.02405106577,32.3,32.3397,32.2934,32.3265,24393.0241
2012-11-08 12:55:00,48.93,48.96,48.92,48.96,24393.02405106577,32.3331,32.3529,32.3265,32.3529,24393.0241
2012-11-08 13:00:00,48.96,48.97,48.92,48.94,26672.74592499715,32.3529,32.3595,32.3265,32.3397,26672.7459
2012-11-08 13:05:00,48.94,48.94,48.9,48.94,20745.469052775563,32.3397,32.3397,32.3133,32.3397,20745.4691
2012-11-08 13:10:00,48.93,48.93,48.85,48.86,23937.079676279493,32.3331,32.3331,32.2802,32.2868,23937.0797
2012-11-08 13:15:00,48.85,48.89,48.84,48.88,40123.10498119229,32.2802,32.3067,32.2736,32.3,40123.105
2012-11-08 13:20:00,48.88,48.92,48.87,48.89,93924.54120597288,32.3,32.3265,32.2934,32.3067,93924.5412
2012-11-08 13:25:00,48.88,48.88,48.79,48.86,98028.04057904935,32.3,32.3,32.2406,32.2868,98028.0406
2012-11-08 13:30:00,48.87,48.95,48.82,48.94,36703.522170295226,32.2934,32.3463,32.2604,32.3397,36703.5222
2012-11-08 13:35:00,48.94,48.99,48.93,48.98,25532.88498803146,32.3397,32.3727,32.3331,32.3661,25532.885
2012-11-08 13:40:00,48.97,48.98,48.94,48.96,23709.107488886355,32.3595,32.3661,32.3397,32.3529,23709.1075
2012-11-08 13:45:00,48.95,49.0,48.92,49.0,24848.968425852046,32.3463,32.3793,32.3265,32.3793,24848.9684
2012-11-08 13:50:00,49.0,49.04,48.98,49.04,25760.8571754246,32.3793,32.4058,32.3661,32.4058,25760.8572
2012-11-08 13:55:00,49.04,49.1,49.04,49.1,35335.68904593639,32.4058,32.4454,32.4058,32.4454,35335.689
2012-11-08 14:00:00,49.08,49.08,49.0,49.0,38983.2440442266,32.4322,32.4322,32.3793,32.3793,38983.244
2012-11-08 14:05:00,49.01,49.01,48.95,48.97,40579.04935597857,32.386,32.386,32.3463,32.3595,40579.0494
2012-11-08 14:10:00,48.96,49.0,48.94,48.98,21885.32998974125,32.3529,32.3793,32.3397,32.3661,21885.33
2012-11-08 14:15:00,49.0,49.02,48.92,48.93,37387.43873247464,32.3793,32.3926,32.3265,32.3331,37387.4387
2012-11-08 14:20:00,48.94,48.94,48.9,48.91,77738.51590106008,32.3397,32.3397,32.3133,32.3199,77738.5159
2012-11-08 14:25:00,48.91,48.93,48.9,48.92,29864.356548501084,32.3199,32.3331,32.3133,32.3265,29864.3565
2012-11-08 14:30:00,48.93,48.93,48.87,48.87,28724.4956115354,32.3331,32.3331,32.2934,32.2934,28724.4956
2012-11-08 14:35:00,48.87,48.93,48.87,48.87,33055.96717200502,32.2934,32.3331,32.2934,32.2934,33055.9672
2012-11-08 14:40:00,48.87,48.92,48.87,48.88,32144.078422432463,32.2934,32.3265,32.2934,32.3,32144.0784
2012-11-08 14:45:00,48.87,48.93,48.86,48.93,28496.52342414225,32.2934,32.3331,32.2868,32.3331,28496.5234
2012-11-08 14:50:00,48.93,48.94,48.87,48.88,38983.2440442266,32.3331,32.3397,32.2934,32.3,38983.244
2012-11-08 14:55:00,48.88,48.92,48.86,48.86,42630.79904251681,32.3,32.3265,32.2868,32.2868,42630.799
2012-11-08 15:00:00,48.86,48.87,48.84,48.87,36703.522170295226,32.2868,32.2934,32.2736,32.2934,36703.5222
2012-11-08 15:05:00,48.87,48.9,48.82,48.85,53117.51966260116,32.2934,32.3133,32.2604,32.2802,53117.5197
2012-11-08 15:10:00,48.85,48.87,48.82,48.84,55625.21372392568,32.2802,32.2934,32.2604,32.2736,55625.2137
2012-11-08 15:15:00,48.83,48.87,48.83,48.84,63148.29590789924,32.267,32.2934,32.267,32.2736,63148.2959
2012-11-08 15:20:00,48.84,48.86,48.8,48.81,36931.49435768836,32.2736,32.2868,32.2472,32.2538,36931.4944
2012-11-08 15:25:00,48.81,48.85,48.81,48.84,47190.242790379576,32.2538,32.2802,32.2538,32.2736,47190.2428
2012-11-08 15:30:00,48.85,48.85,48.78,48.8,63376.26809529238,32.2802,32.2802,32.234,32.2472,63376.2681
2012-11-08 15:35:00,48.8,48.81,48.76,48.77,111706.37182263764,32.2472,32.2538,32.2208,32.2274,111706.3718
2012-11-08 15:40:00,48.77,48.8,48.69,48.74,80702.15433717087,32.2274,32.2472,32.1745,32.2075,80702.1543
2012-11-08 15:45:00,48.73,48.77,48.71,48.73,99395.8737034082,32.2009,32.2274,32.1877,32.2009,99395.8737
2012-11-08 15:50:00,48.72,48.76,48.71,48.73,186481.2492875869,32.1943,32.2208,32.1877,32.2009,186481.2493
2012-11-08 15:55:00,48.73,48.74,48.58,48.59,318021.20141342754,32.2009,32.2075,32.1018,32.1084,318021.2014
2012-11-09 09:30:00,48.41,48.61,48.15,48.6,114328.05197765872,31.9895,32.1216,31.8177,32.115,114328.052
2012-11-09 09:35:00,48.64,48.64,48.5,48.57,40237.091074888864,32.1415,32.1415,32.0489,32.0952,40237.0911
2012-11-09 09:40:00,48.56,48.64,48.56,48.59,31232.18967285992,32.0886,32.1415,32.0886,32.1084,31232.1897
2012-11-09 09:45:00,48.58,48.59,48.48,48.5,29180.439986321668,32.1018,32.1084,32.0357,32.0489,29180.44
2012-11-09 09:50:00,48.5,48.54,48.44,48.52,20859.45514647213,32.0489,32.0754,32.0093,32.0622,20859.4551
2012-11-09 09:55:00,48.55,48.69,48.47,48.59,22911.20483301037,32.082,32.1745,32.0291,32.1084,22911.2048
2012-11-09 10:00:00,48.59,48.69,48.54,48.59,32144.078422432463,32.1084,32.1745,32.0754,32.1084,32144.0784
2012-11-09 10:05:00,48.59,48.61,48.51,48.58,31346.17576655648,32.1084,32.1216,32.0556,32.1018,31346.1758
2012-11-09 10:10:00,48.59,48.62,48.53,48.54,20289.524677989284,32.1084,32.1282,32.0688,32.0754,20289.5247
2012-11-09 10:15:00,48.54,48.55,48.43,48.45,24165.05186367264,32.0754,32.082,32.0027,32.0159,24165.0519
2012-11-09 10:20:00,48.46,48.49,48.44,48.47,26558.75983130058,32.0225,32.0423,32.0093,32.0291,26558.7598
2012-11-09 10:25:00,48.48,48.48,48.42,48.43,24620.99623845891,32.0357,32.0357,31.9961,32.0027,24620.9962
2012-11-09 10:30:00,48.44,48.44,48.38,48.41,33967.85592157757,32.0093,32.0093,31.9696,31.9895,33967.8559
2012-11-09 10:35:00,48.41,48.45,48.35,48.35,24393.02405106577,31.9895,32.0159,31.9498,31.9498,24393.0241
2012-11-09 10:40:00,48.35,48.47,48.35,48.45,29522.398267411376,31.9498,32.0291,31.9498,32.0159,29522.3983
2012-11-09 10:45:00,48.44,48.51,48.44,48.5,28610.509517838826,32.0093,32.0556,32.0093,32.0489,28610.5095
2012-11-09 10:50:00,48.49,48.53,48.48,48.51,37387.43873247464,32.0423,32.0688,32.0357,32.0556,37387.4387
2012-11-09 10:55:00,48.51,48.56,48.5,48.53,15046.16436794711,32.0556,32.0886,32.0489,32.0688,15046.1644
2012-11-09 11:00:00,48.52,48.57,48.51,48.53,25418.89889433489,32.0622,32.0952,32.0556,32.0688,25418.8989
2012-11-09 11:05:00,48.52,48.54,48.51,48.52,29522.398267411376,32.0622,32.0754,32.0556,32.0622,29522.3983
2012-11-09 11:10:00,48.53,48.56,48.52,48.55,61780.46278354041,32.0688,32.0886,32.0622,32.082,61780.4628
2012-11-09 11:15:00,48.56,48.58,48.54,48.58,35791.63342072268,32.0886,32.1018,32.0754,32.1018,35791.6334
2012-11-09 11:20:00,48.58,48.59,48.53,48.56,35905.61951441924,32.1018,32.1084,32.0688,32.0886,35905.6195
2012-11-09 11:25:00,48.57,48.57,48.52,48.57,26900.71811239029,32.0952,32.0952,32.0622,32.0952,26900.7181
2012-11-09 11:30:00,48.57,48.63,48.57,48.58,19149.6637410236,32.0952,32.1348,32.0952,32.1018,19149.6637
2012-11-09 11:35:00,48.58,48.67,48.57,48.65,24962.954519548617,32.1018,32.1613,32.0952,32.1481,24962.9545
2012-11-09 11:40:00,48.65,48.67,48.62,48.62,11170.637182263765,32.1481,32.1613,32.1282,32.1282,11170.6372
2012-11-09 11:45:00,48.61,48.73,48.61,48.71,23253.16311410008,32.1216,32.2009,32.1216,32.1877,23253.1631
2012-11-09 11:50:00,48.71,48.73,48.68,48.73,27584.634674569705,32.1877,32.2009,32.1679,32.2009,27584.6347
2012-11-09 11:55:00,48.73,48.75,48.7,48.75,18693.71936623732,32.2009,32.2141,32.1811,32.2141,18693.7194
2012-11-09 12:00:00,48.77,48.81,48.77,48.78,42858.77122990995,32.2274,32.2538,32.2274,32.234,42858.7712
2012-11-09 12:05:00,48.78,48.8,48.78,48.79,19263.649834720163,32.234,32.2472,32.234,32.2406,19263.6498
2012-11-09 12:10:00,48.79,48.84,48.79,48.83,24848.968425852046,32.2406,32.2736,32.2406,32.267,24848.9684
2012-11-09 12:15:00,48.84,48.89,48.83,48.87,15844.067023823094,32.2736,32.3067,32.267,32.2934,15844.067
2012-11-09 12:20:00,48.86,48.89,48.86,48.88,14134.27561837456,32.2868,32.3067,32.2868,32.3,14134.2756
2012-11-09 12:25:00,48.89,48.92,48.89,48.91,6155.249059614727,32.3067,32.3265,32.3067,32.3199,6155.2491
2012-11-09 12:30:00,48.92,48.95,48.91,48.94,18351.761085147613,32.3265,32.3463,32.3199,32.3397,18351.7611
2012-11-09 12:35:00,48.94,48.95,48.93,48.93,8206.998746152969,32.3397,32.3463,32.3331,32.3331,8206.9987
2012-11-09 12:40:00,48.93,48.94,48.88,48.88,17439.87233557506,32.3331,32.3397,32.3,32.3,17439.8723
2012-11-09 12:45:00,48.88,48.9,48.86,48.88,11740.567650746609,32.3,32.3133,32.2868,32.3,11740.5677
2012-11-09 12:50:00,48.91,48.92,48.89,48.89,11284.623275960334,32.3199,32.3265,32.3067,32.3067,11284.6233
2012-11-09 12:55:00,48.89,48.89,48.86,48.87,14134.27561837456,32.3067,32.3067,32.2868,32.2934,14134.2756
2012-11-09 13:00:00,48.87,48.89,48.87,48.87,29636.384361107943,32.2934,32.3067,32.2934,32.2934,29636.3844
2012-11-09 13:05:00,48.87,48.88,48.85,48.88,5129.374216345606,32.2934,32.3,32.2802,32.3,5129.3742
2012-11-09 13:10:00,48.88,48.88,48.73,48.74,28496.52342414225,32.3,32.3,32.2009,32.2075,28496.5234
2012-11-09 13:15:00,48.75,48.83,48.75,48.8,19149.6637410236,32.2141,32.267,32.2141,32.2472,19149.6637
2012-11-09 13:20:00,48.79,48.8,48.71,48.71,17325.886241878492,32.2406,32.2472,32.1877,32.1877,17325.8862
2012-11-09 13:25:00,48.72,48.73,48.62,48.62,30776.245298073634,32.1943,32.2009,32.1282,32.1282,30776.2453
2012-11-09 13:30:00,48.61,48.66,48.58,48.61,14590.219993160834,32.1216,32.1547,32.1018,32.1216,14590.22
2012-11-09 13:35:00,48.62,48.67,48.59,48.6,11398.609369656902,32.1282,32.1613,32.1084,32.115,11398.6094
2012-11-09 13:40:00,48.6,48.64,48.53,48.6,19263.649834720163,32.115,32.1415,32.0688,32.115,19263.6498
2012-11-09 13:45:00,48.59,48.67,48.59,48.65,15046.16436794711,32.1084,32.1613,32.1084,32.1481,15046.1644
2012-11-09 13:50:00,48.65,48.72,48.65,48.66,17211.90014818192,32.1481,32.1943,32.1481,32.1547,17211.9001
2012-11-09 13:55:00,48.66,48.7,48.63,48.7,13336.372962498575,32.1547,32.1811,32.1348,32.1811,13336.373
2012-11-09 14:00:00,48.7,48.7,48.65,48.66,16527.98358600251,32.1811,32.1811,32.1481,32.1547,16527.9836
2012-11-09 14:05:00,48.66,48.66,48.63,48.64,14248.261712071127,32.1547,32.1547,32.1348,32.1415,14248.2617
2012-11-09 14:10:00,48.64,48.68,48.62,48.68,25874.843269121167,32.1415,32.1679,32.1282,32.1679,25874.8433
2012-11-09 14:15:00,48.68,48.73,48.66,48.68,40237.091074888864,32.1679,32.2009,32.1547,32.1679,40237.0911
2012-11-09 14:20:00,48.68,48.72,48.68,48.7,12994.414681408867,32.1679,32.1943,32.1679,32.1811,12994.4147
2012-11-09 14:25:00,48.69,48.73,48.67,48.73,27356.662487176563,32.1745,32.2009,32.1613,32.2009,27356.6625
2012-11-09 14:30:00,48.73,48.81,48.72,48.78,22911.20483301037,32.2009,32.2538,32.1943,32.234,22911.2048
2012-11-09 14:35:00,48.79,48.83,48.76,48.76,15046.16436794711,32.2406,32.267,32.2208,32.2208,15046.1644
2012-11-09 14:40:00,48.76,48.77,48.71,48.73,14362.247805767696,32.2208,32.2274,32.1877,32.2009,14362.2478
2012-11-09 14:45:00,48.73,48.74,48.67,48.7,12994.414681408867,32.2009,32.2075,32.1613,32.1811,12994.4147
2012-11-09 14:50:00,48.71,48.72,48.68,48.68,8890.915308332384,32.1877,32.1943,32.1679,32.1679,8890.9153
2012-11-09 14:55:00,48.69,48.7,48.66,48.66,9574.831870511798,32.1745,32.1811,32.1547,32.1547,9574.8319
2012-11-09 15:00:00,48.66,48.71,48.66,48.7,16413.997492305938,32.1547,32.1877,32.1547,32.1811,16413.9975
2012-11-09 15:05:00,48.7,48.71,48.63,48.66,22455.260458224097,32.1811,32.1877,32.1348,32.1547,22455.2605
2012-11-09 15:10:00,48.66,48.73,48.66,48.69,23937.079676279493,32.1547,32.2009,32.1547,32.1745,23937.0797
2012-11-09 15:15:00,48.69,48.7,48.63,48.64,22455.260458224097,32.1745,32.1811,32.1348,32.1415,22455.2605
2012-11-09 15:20:00,48.63,48.69,48.63,48.67,19605.60811580987,32.1348,32.1745,32.1348,32.1613,19605.6081
2012-11-09 15:25:00,48.67,48.69,48.66,48.66,26444.773737604013,32.1613,32.1745,32.1547,32.1547,26444.7737
2012-11-09 15:30:00,48.67,48.68,48.64,48.65,21999.31608343782,32.1613,32.1679,32.1415,32.1481,21999.3161
2012-11-09 15:35:00,48.65,48.65,48.57,48.6,24393.02405106577,32.1481,32.1481,32.0952,32.115,24393.0241
2012-11-09 15:40:00,48.6,48.66,48.59,48.66,37957.36920095748,32.115,32.1547,32.1084,32.1547,37957.3692
2012-11-09 15:45:00,48.66,48.73,48.65,48.68,46050.381853413885,32.1547,32.2009,32.1481,32.1679,46050.3819
2012-11-09 15:50:00,48.67,48.68,48.57,48.58,41946.8824803374,32.1613,32.1679,32.0952,32.1018,41946.8825
2012-11-09 15:55:00,48.58,48.6,48.48,48.52,144534.36680724952,32.1018,32.115,32.0357,32.0622,144534.3668
2012-11-12 09:30:00,48.49,48.69,48.43,48.58,55739.19981762225,32.0423,32.1745,32.0027,32.1018,55739.1998
2012-11-12 09:35:00,48.59,48.73,48.58,48.72,33397.92545309472,32.1084,32.2009,32.1018,32.1943,33397.9255
2012-11-12 09:40:00,48.73,48.78,48.72,48.75,26672.74592499715,32.2009,32.234,32.1943,32.2141,26672.7459
2012-11-12 09:45:00,48.74,48.81,48.74,48.76,17553.85842927163,32.2075,32.2538,32.2075,32.2208,17553.8584
2012-11-12 09:50:00,48.77,48.78,48.71,48.71,18693.71936623732,32.2274,32.234,32.1877,32.1877,18693.7194
2012-11-12 09:55:00,48.73,48.78,48.73,48.77,17439.87233557506,32.2009,32.234,32.2009,32.2274,17439.8723
2012-11-12 10:00:00,48.75,48.77,48.7,48.77,23139.17702040352,32.2141,32.2274,32.1811,32.2274,23139.177
2012-11-12 10:05:00,48.76,48.79,48.66,48.67,15616.094836429957,32.2208,32.2406,32.1547,32.1613,15616.0948
2012-11-12 10:10:00,48.67,48.7,48.64,48.65,19719.59420950644,32.1613,32.1811,32.1415,32.1481,19719.5942
2012-11-12 10:15:00,48.64,48.7,48.64,48.7,78878.37683802577,32.1415,32.1811,32.1415,32.1811,78878.3768
2012-11-12 10:20:00,48.7,48.71,48.64,48.64,42516.81294882025,32.1811,32.1877,32.1415,32.1415,42516.8129
2012-11-12 10:25:00,48.65,48.66,48.64,48.65,25646.87108172803,32.1481,32.1547,32.1415,32.1481,25646.8711
2012-11-12 10:30:00,48.65,48.65,48.61,48.63,24620.99623845891,32.1481,32.1481,32.1216,32.1348,24620.9962
2012-11-12 10:35:00,48.62,48.63,48.58,48.59,24165.05186367264,32.1282,32.1348,32.1018,32.1084,24165.0519
2012-11-12 10:40:00,48.59,48.6,48.55,48.57,24848.968425852046,32.1084,32.115,32.082,32.0952,24848.9684
2012-11-12 10:45:00,48.56,48.58,48.53,48.55,25304.91280063832,32.0886,32.1018,32.0688,32.082,25304.9128
2012-11-12 10:50:00,48.56,48.58,48.51,48.52,18807.705459933888,32.0886,32.1018,32.0556,32.0622,18807.7055
2012-11-12 10:55:00,48.52,48.56,48.51,48.52,19605.60811580987,32.0622,32.0886,32.0556,32.0622,19605.6081
2012-11-12 11:00:00,48.53,48.58,48.53,48.58,20403.51077168585,32.0688,32.1018,32.0688,32.1018,20403.5108
2012-11-12 11:05:00,48.58,48.62,48.58,48.6,18465.74717884418,32.1018,32.1282,32.1018,32.115,18465.7472
2012-11-12 11:10:00,48.6,48.61,48.56,48.58,16869.941867092213,32.115,32.1216,32.0886,32.1018,16869.9419
2012-11-12 11:15:00,48.57,48.61,48.57,48.6,19947.56639689958,32.0952,32.1216,32.0952,32.115,19947.5664
2012-11-12 11:20:00,48.61,48.66,48.61,48.66,15274.136555340248,32.1216,32.1547,32.1216,32.1547,15274.1366
2012-11-12 11:25:00,48.66,48.7,48.64,48.69,24279.0379573692,32.1547,32.1811,32.1415,32.1745,24279.038
2012-11-12 11:30:00,48.69,48.73,48.69,48.73,13450.359056195144,32.1745,32.2009,32.1745,32.2009,13450.3591
2012-11-12 11:35:00,48.73,48.75,48.73,48.73,9802.804057904936,32.2009,32.2141,32.2009,32.2009,9802.8041
2012-11-12 11:40:00,48.73,48.74,48.7,48.71,13564.345149891711,32.2009,32.2075,32.1811,32.1877,13564.3451
2012-11-12 11:45:00,48.71,48.73,48.71,48.72,5585.318591131882,32.1877,32.2009,32.1877,32.1943,5585.3186
2012-11-12 11:50:00,48.72,48.74,48.72,48.73,19149.6637410236,32.1943,32.2075,32.1943,32.2009,19149.6637
2012-11-12 11:55:00,48.73,48.73,48.69,48.7,11854.553744443176,32.2009,32.2009,32.1745,32.1811,11854.5537
2012-11-12 12:00:00,48.7,48.72,48.7,48.71,6839.165621794141,32.1811,32.1943,32.1811,32.1877,6839.1656
2012-11-12 12:05:00,48.71,48.71,48.64,48.65,7067.137809187279,32.1877,32.1877,32.1415,32.1481,7067.1378
2012-11-12 12:10:00,48.65,48.66,48.63,48.65,6725.179528097572,32.1481,32.1547,32.1348,32.1481,6725.1795
2012-11-12 12:15:00,48.66,48.66,48.64,48.66,6041.262965918158,32.1547,32.1547,32.1415,32.1547,6041.263
2012-11-12 12:20:00,48.66,48.7,48.66,48.69,15616.094836429957,32.1547,32.1811,32.1547,32.1745,15616.0948
2012-11-12 12:25:00,48.69,48.7,48.68,48.69,7751.054371366693,32.1745,32.1811,32.1679,32.1745,7751.0544
2012-11-12 12:30:00,48.7,48.74,48.69,48.74,12424.484212926023,32.1811,32.2075,32.1745,32.2075,12424.4842
2012-11-12 12:35:00,48.74,48.77,48.74,48.76,11284.623275960334,32.2075,32.2274,32.2075,32.2208,11284.6233
2012-11-12 12:40:00,48.76,48.81,48.76,48.78,11626.58155705004,32.2208,32.2538,32.2208,32.234,11626.5816
2012-11-12 12:45:00,48.77,48.8,48.75,48.8,23823.09358258293,32.2274,32.2472,32.2141,32.2472,23823.0936
2012-11-12 12:50:00,48.8,48.81,48.75,48.76,19035.677647327026,32.2472,32.2538,32.2141,32.2208,19035.6776
2012-11-12 12:55:00,48.76,48.8,48.74,48.79,13450.359056195144,32.2208,32.2472,32.2075,32.2406,13450.3591
2012-11-12 13:00:00,48.79,48.85,48.79,48.85,15160.15046164368,32.2406,32.2802,32.2406,32.2802,15160.1505
2012-11-12 13:05:00,48.86,48.87,48.83,48.86,16755.955773395646,32.2868,32.2934,32.267,32.2868,16755.9558
2012-11-12 13:10:00,48.86,48.89,48.86,48.88,7181.123902883848,32.2868,32.3067,32.2868,32.3,7181.1239
2012-11-12 13:15:00,48.88,48.89,48.87,48.87,6611.193434401003,32.3,32.3067,32.2934,32.2934,6611.1934
2012-11-12 13:20:00,48.87,48.87,48.84,48.85,6383.221247007865,32.2934,32.2934,32.2736,32.2802,6383.2212
2012-11-12 13:25:00,48.85,48.88,48.84,48.86,29066.4538926251,32.2802,32.3,32.2736,32.2868,29066.4539
2012-11-12 13:30:00,48.84,48.86,48.77,48.77,10828.678901174057,32.2736,32.2868,32.2274,32.2274,10828.6789
2012-11-12 13:35:00,48.78,48.79,48.76,48.76,15046.16436794711,32.234,32.2406,32.2208,32.2208,15046.1644
2012-11-12 13:40:00,48.75,48.75,48.73,48.74,12196.512025532886,32.2141,32.2141,32.2009,32.2075,12196.512
2012-11-12 13:45:00,48.74,48.75,48.73,48.73,11512.595463353471,32.2075,32.2141,32.2009,32.2009,11512.5955
2012-11-12 13:50:00,48.73,48.76,48.73,48.76,9232.87358942209,32.2009,32.2208,32.2009,32.2208,9232.8736
2012-11-12 13:55:00,48.75,48.77,48.73,48.76,14248.261712071127,32.2141,32.2274,32.2009,32.2208,14248.2617
2012-11-12 14:00:00,48.76,48.76,48.7,48.7,8093.0126524564,32.2208,32.2208,32.1811,32.1811,8093.0127
2012-11-12 14:05:00,48.71,48.74,48.71,48.74,25304.91280063832,32.1877,32.2075,32.1877,32.2075,25304.9128
2012-11-12 14:10:00,48.74,48.74,48.73,48.73,11398.609369656902,32.2075,32.2075,32.2009,32.2009,11398.6094
2012-11-12 14:15:00,48.73,48.74,48.73,48.73,14476.233899464263,32.2009,32.2075,32.2009,32.2009,14476.2339
2012-11-12 14:20:00,48.73,48.74,48.72,48.72,20289.524677989284,32.2009,32.2075,32.1943,32.1943,20289.5247
2012-11-12 14:25:00,48.72,48.72,48.66,48.66,11512.595463353471,32.1943,32.1943,32.1547,32.1547,11512.5955
2012-11-12 14:30:00,48.66,48.69,48.64,48.66,20403.51077168585,32.1547,32.1745,32.1415,32.1547,20403.5108
2012-11-12 14:35:00,48.66,48.66,48.58,48.59,24962.954519548617,32.1547,32.1547,32.1018,32.1084,24962.9545
2012-11-12 14:40:00,48.59,48.6,48.58,48.59,20061.552490596147,32.1084,32.115,32.1018,32.1084,20061.5525
2012-11-12 14:45:00,48.58,48.63,48.58,48.62,9802.804057904936,32.1018,32.1348,32.1018,32.1282,9802.8041
2012-11-12 14:50:00,48.62,48.64,48.59,48.63,16072.039211216232,32.1282,32.1415,32.1084,32.1348,16072.0392
2012-11-12 14:55:00,48.62,48.62,48.58,48.59,24962.954519548617,32.1282,32.1282,32.1018,32.1084,24962.9545
2012-11-12 15:00:00,48.6,48.66,48.6,48.66,16300.01139860937,32.115,32.1547,32.115,32.1547,16300.0114
2012-11-12 15:05:00,48.67,48.69,48.65,48.65,27014.70420608686,32.1613,32.1745,32.1481,32.1481,27014.7042
2012-11-12 15:10:00,48.65,48.7,48.62,48.62,38185.34138835062,32.1481,32.1811,32.1282,32.1282,38185.3414
2012-11-12 15:15:00,48.62,48.65,48.59,48.6,27584.634674569705,32.1282,32.1481,32.1084,32.115,27584.6347
2012-11-12 15:20:00,48.6,48.66,48.59,48.65,20859.45514647213,32.115,32.1547,32.1084,32.1481,20859.4551
2012-11-12 15:25:00,48.66,48.67,48.65,48.66,22455.260458224097,32.1547,32.1613,32.1481,32.1547,22455.2605
2012-11-12 15:30:00,48.66,48.66,48.63,48.66,22341.27436452753,32.1547,32.1547,32.1348,32.1547,22341.2744
2012-11-12 15:35:00,48.66,48.66,48.63,48.64,25076.940613245184,32.1547,32.1547,32.1348,32.1415,25076.9406
2012-11-12 15:40:00,48.65,48.67,48.65,48.65,10372.73452638778,32.1481,32.1613,32.1481,32.1481,10372.7345
2012-11-12 15:45:00,48.66,48.7,48.65,48.66,73521.03043428702,32.1547,32.1811,32.1481,32.1547,73521.0304
2012-11-12 15:50:00,48.66,48.72,48.66,48.71,42972.75732360652,32.1547,32.1943,32.1547,32.1877,42972.7573
2012-11-12 15:55:00,48.71,48.71,48.61,48.62,88567.19480223412,32.1877,32.1877,32.1216,32.1282,88567.1948
2012-11-13 09:30:00,48.29,48.44,48.28,48.35,77510.54371366694,31.9102,32.0093,31.9036,31.9498,77510.5437
2012-11-13 09:35:00,48.37,48.59,48.36,48.58,83665.79277328166,31.963,32.1084,31.9564,32.1018,83665.7928
2012-11-13 09:40:00,48.61,48.66,48.57,48.58,47874.159352558985,32.1216,32.1547,32.0952,32.1018,47874.1594
2012-11-13 09:45:00,48.57,48.79,48.57,48.76,50837.79778866978,32.0952,32.2406,32.0952,32.2208,50837.7978
2012-11-13 09:50:00,48.74,48.76,48.63,48.66,33967.85592157757,32.2075,32.2208,32.1348,32.1547,33967.8559
2012-11-13 09:55:00,48.66,48.73,48.62,48.68,37387.43873247464,32.1547,32.2009,32.1282,32.1679,37387.4387
2012-11-13 10:00:00,48.7,48.7,48.58,48.58,45366.46529123447,32.1811,32.1811,32.1018,32.1018,45366.4653
2012-11-13 10:05:00,48.58,48.68,48.56,48.68,44226.60435426878,32.1018,32.1679,32.0886,32.1679,44226.6044
2012-11-13 10:10:00,48.67,48.81,48.67,48.81,30548.273110680497,32.1613,32.2538,32.1613,32.2538,30548.2731
2012-11-13 10:15:00,48.8,48.83,48.73,48.74,33055.96717200502,32.2472,32.267,32.2009,32.2075,33055.9672
2012-11-13 10:20:00,48.74,48.83,48.74,48.76,38983.2440442266,32.2075,32.267,32.2075,32.2208,38983.244
2012-11-13 10:25:00,48.77,48.8,48.74,48.8,60640.60184657472,32.2274,32.2472,32.2075,32.2472,60640.6018
2012-11-13 10:30:00,48.8,48.84,48.76,48.84,40807.02154337171,32.2472,32.2736,32.2208,32.2736,40807.0215
2012-11-13 10:35:00,48.85,48.91,48.84,48.87,43998.63216687564,32.2802,32.3199,32.2736,32.2934,43998.6322
2012-11-13 10:40:00,48.87,48.91,48.84,48.86,44454.57654166192,32.2934,32.3199,32.2736,32.2868,44454.5765
2012-11-13 10:45:00,48.87,48.92,48.84,48.89,43086.74341730309,32.2934,32.3265,32.2736,32.3067,43086.7434
2012-11-13 10:50:00,48.9,49.01,48.88,49.01,38299.32748204719,32.3133,32.386,32.3,32.386,38299.3275
2012-11-13 10:55:00,49.01,49.08,49.0,49.06,73635.0165279836,32.386,32.4322,32.3793,32.419,73635.0165
2012-11-13 11:00:00,49.07,49.1,49.04,49.08,20517.496865382425,32.4256,32.4454,32.4058,32.4322,20517.4969
2012-11-13 11:05:00,49.07,49.14,49.06,49.13,31688.13404764619,32.4256,32.4719,32.419,32.4652,31688.134
2012-11-13 11:10:00,49.13,49.13,49.08,49.08,27356.662487176563,32.4652,32.4652,32.4322,32.4322,27356.6625
2012-11-13 11:15:00,49.07,49.08,49.04,49.07,40579.04935597857,32.4256,32.4322,32.4058,32.4256,40579.0494
2012-11-13 11:20:00,49.06,49.11,49.05,49.07,56765.07466089137,32.419,32.452,32.4124,32.4256,56765.0747
2012-11-13 11:25:00,49.07,49.07,49.01,49.05,27356.662487176563,32.4256,32.4256,32.386,32.4124,27356.6625
2012-11-13 11:30:00,49.05,49.08,49.02,49.03,35791.63342072268,32.4124,32.4322,32.3926,32.3992,35791.6334
2012-11-13 11:35:00,49.04,49.05,49.01,49.03,44682.54872905506,32.4058,32.4124,32.386,32.3992,44682.5487
2012-11-13 11:40:00,49.03,49.08,49.02,49.08,35335.68904593639,32.3992,32.4322,32.3926,32.4322,35335.689
2012-11-13 11:45:00,49.08,49.11,49.08,49.09,22797.218739313805,32.4322,32.452,32.4322,32.4388,22797.2187
2012-11-13 11:50:00,49.08,49.12,49.05,49.1,30776.245298073634,32.4322,32.4586,32.4124,32.4454,30776.2453
2012-11-13 11:55:00,49.11,49.13,49.09,49.1,25304.91280063832,32.452,32.4652,32.4388,32.4454,25304.9128
2012-11-13 12:00:00,49.11,49.13,49.08,49.08,18693.71936623732,32.452,32.4652,32.4322,32.4322,18693.7194
2012-11-13 12:05:00,49.08,49.08,48.99,49.0,23481.135301493217,32.4322,32.4322,32.3727,32.3793,23481.1353
2012-11-13 12:10:00,48.98,49.02,48.98,49.01,23481.135301493217,32.3661,32.3926,32.3661,32.386,23481.1353
2012-11-13 12:15:00,49.01,49.02,49.0,49.01,36475.549982902085,32.386,32.3926,32.3793,32.386,36475.55
2012-11-13 12:20:00,49.01,49.05,49.01,49.02,28040.57904935598,32.386,32.4124,32.386,32.3926,28040.579
2012-11-13 12:25:00,49.01,49.04,49.0,49.04,27584.634674569705,32.386,32.4058,32.3793,32.4058,27584.6347
2012-11-13 12:30:00,49.03,49.04,48.97,48.97,38527.29966944033,32.3992,32.4058,32.3595,32.3595,38527.2997
2012-11-13 12:35:00,48.96,48.99,48.94,48.94,17781.830616664767,32.3529,32.3727,32.3397,32.3397,17781.8306
2012-11-13 12:40:00,48.94,48.94,48.88,48.89,21429.385614954976,32.3397,32.3397,32.3,32.3067,21429.3856
2012-11-13 12:45:00,48.87,48.91,48.86,48.91,22113.30217713439,32.2934,32.3199,32.2868,32.3199,22113.3022
2012-11-13 12:50:00,48.91,48.94,48.9,48.94,38299.32748204719,32.3199,32.3397,32.3133,32.3397,38299.3275
2012-11-13 12:55:00,48.94,48.94,48.91,48.92,25532.88498803146,32.3397,32.3397,32.3199,32.3265,25532.885
2012-11-13 13:00:00,48.93,48.95,48.92,48.94,56993.04684828451,32.3331,32.3463,32.3265,32.3397,56993.0468
2012-11-13 13:05:00,48.94,49.06,48.94,49.03,71355.29465405221,32.3397,32.419,32.3397,32.3992,71355.2947
2012-11-13 13:10:00,49.04,49.09,49.02,49.09,42630.79904251681,32.4058,32.4388,32.3926,32.4388,42630.799
2012-11-13 13:15:00,49.08,49.16,49.08,49.15,76598.65496409438,32.4322,32.4851,32.4322,32.4785,76598.655
2012-11-13 13:20:00,49.14,49.17,49.13,49.15,78650.40465063263,32.4719,32.4917,32.4652,32.4785,78650.4047
2012-11-13 13:25:00,49.15,49.16,49.12,49.15,73407.04434059045,32.4785,32.4851,32.4586,32.4785,73407.0443
2012-11-13 13:30:00,49.15,49.17,49.14,49.16,86629.43120939245,32.4785,32.4917,32.4719,32.4851,86629.4312
2012-11-13 13:35:00,49.15,49.16,49.08,49.11,72951.09996580417,32.4785,32.4851,32.4322,32.452,72951.1
2012-11-13 13:40:00,49.11,49.16,49.09,49.11,67479.76746836885,32.452,32.4851,32.4388,32.452,67479.7675
2012-11-13 13:45:00,49.1,49.1,49.07,49.07,18237.77499145104,32.4454,32.4454,32.4256,32.4256,18237.775
2012-11-13 13:50:00,49.08,49.15,49.07,49.13,22569.246551920667,32.4322,32.4785,32.4256,32.4652,22569.2466
2012-11-13 13:55:00,49.12,49.14,49.09,49.12,17781.830616664767,32.4586,32.4719,32.4388,32.4586,17781.8306
2012-11-13 14:00:00,49.13,49.16,49.1,49.11,59956.6852843953,32.4652,32.4851,32.4454,32.452,59956.6853
2012-11-13 14:05:00,49.11,49.11,49.05,49.08,28496.52342414225,32.452,32.452,32.4124,32.4322,28496.5234
2012-11-13 14:10:00,49.08,49.08,49.01,49.02,22341.27436452753,32.4322,32.4322,32.386,32.3926,22341.2744
2012-11-13 14:15:00,49.03,49.06,49.02,49.03,34651.772483756984,32.3992,32.419,32.3926,32.3992,34651.7725
2012-11-13 14:20:00,49.02,49.03,48.96,48.98,28496.52342414225,32.3926,32.3992,32.3529,32.3661,28496.5234
2012-11-13 14:25:00,48.99,49.01,48.97,48.99,20745.469052775563,32.3727,32.386,32.3595,32.3727,20745.4691
2012-11-13 14:30:00,48.99,49.0,48.94,48.95,22341.27436452753,32.3727,32.3793,32.3397,32.3463,22341.2744
2012-11-13 14:35:00,48.95,48.96,48.9,48.91,22569.246551920667,32.3463,32.3529,32.3133,32.3199,22569.2466
2012-11-13 14:40:00,48.9,48.94,48.89,48.91,71127.32246665907,32.3133,32.3397,32.3067,32.3199,71127.3225
2012-11-13 14:45:00,48.91,48.98,48.88,48.98,44682.54872905506,32.3199,32.3661,32.3,32.3661,44682.5487
2012-11-13 14:50:00,48.98,49.02,48.95,49.0,35107.71685854326,32.3661,32.3926,32.3463,32.3793,35107.7169
2012-11-13 14:55:00,49.01,49.03,49.01,49.01,23025.190926706942,32.386,32.3992,32.386,32.386,23025.1909
2012-11-13 15:00:00,49.01,49.05,49.01,49.01,48786.04810213154,32.386,32.4124,32.386,32.386,48786.0481
2012-11-13 15:05:00,49.01,49.02,48.98,49.0,26900.71811239029,32.386,32.3926,32.3661,32.3793,26900.7181
2012-11-13 15:10:00,49.0,49.01,48.93,48.94,27584.634674569705,32.3793,32.386,32.3331,32.3397,27584.6347
2012-11-13 15:15:00,48.94,48.97,48.9,48.93,43542.68779208937,32.3397,32.3595,32.3133,32.3331,43542.6878
2012-11-13 15:20:00,48.92,48.93,48.82,48.87,63832.21247007865,32.3265,32.3331,32.2604,32.2934,63832.2125
2012-11-13 15:25:00,48.87,48.87,48.83,48.85,32144.078422432463,32.2934,32.2934,32.267,32.2802,32144.0784
2012-11-13 15:30:00,48.84,48.89,48.82,48.87,38983.2440442266,32.2736,32.3067,32.2604,32.2934,38983.244
2012-11-13 15:35:00,48.87,48.88,48.83,48.87,35335.68904593639,32.2934,32.3,32.267,32.2934,35335.689
2012-11-13 15:40:00,48.86,48.87,48.76,48.78,56765.07466089137,32.2868,32.2934,32.2208,32.234,56765.0747
2012-11-13 15:45:00,48.77,48.82,48.76,48.81,54485.35278695999,32.2274,32.2604,32.2208,32.2538,54485.3528
2012-11-13 15:50:00,48.8,48.84,48.77,48.79,95064.40214293856,32.2472,32.2736,32.2274,32.2406,95064.4021
2012-11-13 15:55:00,48.79,48.81,48.75,48.78,146586.11649378776,32.2406,32.2538,32.2141,32.234,146586.1165
2012-11-14 09:30:00,48.84,48.91,48.68,48.71,74204.94699646643,32.2736,32.3199,32.1679,32.1877,74204.947
2012-11-14 09:35:00,48.7,48.72,48.4,48.47,30662.259204377067,32.1811,32.1943,31.9829,32.0291,30662.2592
2012-11-14 09:40:00,48.46,48.54,48.4,48.44,21999.31608343782,32.0225,32.0754,31.9829,32.0093,21999.3161
2012-11-14 09:45:00,48.44,48.49,48.42,48.47,28724.4956115354,32.0093,32.0423,31.9961,32.0291,28724.4956
2012-11-14 09:50:00,48.47,48.48,48.39,48.44,25304.91280063832,32.0291,32.0357,31.9763,32.0093,25304.9128
2012-11-14 09:55:00,48.44,48.44,48.33,48.37,24393.02405106577,32.0093,32.0093,31.9366,31.963,24393.0241
2012-11-14 10:00:00,48.36,48.42,48.34,48.37,21999.31608343782,31.9564,31.9961,31.9432,31.963,21999.3161
2012-11-14 10:05:00,48.37,48.5,48.36,48.44,29978.34264219765,31.963,32.0489,31.9564,32.0093,29978.3426
2012-11-14 10:10:00,48.45,48.48,48.36,48.39,21885.32998974125,32.0159,32.0357,31.9564,31.9763,21885.33
2012-11-14 10:15:00,48.4,48.41,48.3,48.33,41718.91029294426,31.9829,31.9895,31.9168,31.9366,41718.9103
2012-11-14 10:20:00,48.33,48.33,48.23,48.3,29294.42608001824,31.9366,31.9366,31.8705,31.9168,29294.4261
2012-11-14 10:25:00,48.3,48.33,48.24,48.24,22341.27436452753,31.9168,31.9366,31.8771,31.8771,22341.2744
2012-11-14 10:30:00,48.24,48.3,48.24,48.25,36247.57779550895,31.8771,31.9168,31.8771,31.8837,36247.5778
2012-11-14 10:35:00,48.25,48.3,48.2,48.22,28382.537330445684,31.8837,31.9168,31.8507,31.8639,28382.5373
2012-11-14 10:40:00,48.22,48.22,48.17,48.2,19377.635928416734,31.8639,31.8639,31.8309,31.8507,19377.6359
2012-11-14 10:45:00,48.2,48.2,48.15,48.17,34423.80029636384,31.8507,31.8507,31.8177,31.8309,34423.8003
2012-11-14 10:50:00,48.16,48.17,48.08,48.11,36019.60560811581,31.8243,31.8309,31.7714,31.7912,36019.6056
2012-11-14 10:55:00,48.11,48.15,48.11,48.15,23139.17702040352,31.7912,31.8177,31.7912,31.8177,23139.177
2012-11-14 11:00:00,48.15,48.15,48.01,48.07,21087.427333865267,31.8177,31.8177,31.7251,31.7648,21087.4273
2012-11-14 11:05:00,48.06,48.21,48.06,48.19,11056.651088567194,31.7582,31.8573,31.7582,31.8441,11056.6511
2012-11-14 11:10:00,48.19,48.2,48.16,48.2,18921.69155363046,31.8441,31.8507,31.8243,31.8507,18921.6916
2012-11-14 11:15:00,48.19,48.2,48.15,48.16,27128.690299783422,31.8441,31.8507,31.8177,31.8243,27128.6903
2012-11-14 11:20:00,48.16,48.17,48.13,48.15,21999.31608343782,31.8243,31.8309,31.8044,31.8177,21999.3161
2012-11-14 11:25:00,48.15,48.2,48.14,48.15,18807.705459933888,31.8177,31.8507,31.8111,31.8177,18807.7055
2012-11-14 11:30:00,48.15,48.22,48.14,48.16,17325.886241878492,31.8177,31.8639,31.8111,31.8243,17325.8862
2012-11-14 11:35:00,48.17,48.17,48.1,48.1,15958.053117519665,31.8309,31.8309,31.7846,31.7846,15958.0531
2012-11-14 11:40:00,48.12,48.2,48.08,48.19,31004.21748546677,31.7978,31.8507,31.7714,31.8441,31004.2175
2012-11-14 11:45:00,48.19,48.3,48.19,48.3,21657.35780234812,31.8441,31.9168,31.8441,31.9168,21657.3578
2012-11-14 11:50:00,48.3,48.33,48.3,48.31,30092.32873589422,31.9168,31.9366,31.9168,31.9234,30092.3287
2012-11-14 11:55:00,48.31,48.33,48.29,48.3,22227.28827083096,31.9234,31.9366,31.9102,31.9168,22227.2883
2012-11-14 12:00:00,48.3,48.34,48.3,48.32,25190.926706941755,31.9168,31.9432,31.9168,31.93,25190.9267
2012-11-14 12:05:00,48.31,48.36,48.3,48.33,35791.63342072268,31.9234,31.9564,31.9168,31.9366,35791.6334
2012-11-14 12:10:00,48.32,48.35,48.25,48.28,35335.68904593639,31.93,31.9498,31.8837,31.9036,35335.689
2012-11-14 12:15:00,48.26,48.3,48.25,48.25,11512.595463353471,31.8904,31.9168,31.8837,31.8837,11512.5955
2012-11-14 12:20:00,48.25,48.26,48.21,48.23,26558.75983130058,31.8837,31.8904,31.8573,31.8705,26558.7598
2012-11-14 12:25:00,48.23,48.27,48.23,48.26,25304.91280063832,31.8705,31.897,31.8705,31.8904,25304.9128
2012-11-14 12:30:00,48.27,48.31,48.26,48.29,17325.886241878492,31.897,31.9234,31.8904,31.9102,17325.8862
2012-11-14 12:35:00,48.29,48.3,48.23,48.23,14476.233899464263,31.9102,31.9168,31.8705,31.8705,14476.2339
2012-11-14 12:40:00,48.22,48.27,48.19,48.25,18123.788897754475,31.8639,31.897,31.8441,31.8837,18123.7889
2012-11-14 12:45:00,48.26,48.29,48.24,48.27,13222.386868802008,31.8904,31.9102,31.8771,31.897,13222.3869
2012-11-14 12:50:00,48.27,48.32,48.26,48.31,18465.74717884418,31.897,31.93,31.8904,31.9234,18465.7472
2012-11-14 12:55:00,48.3,48.3,48.24,48.26,28610.509517838826,31.9168,31.9168,31.8771,31.8904,28610.5095
2012-11-14 13:00:00,48.26,48.28,48.23,48.28,18693.71936623732,31.8904,31.9036,31.8705,31.9036,18693.7194
2012-11-14 13:05:00,48.28,48.28,48.23,48.25,16527.98358600251,31.9036,31.9036,31.8705,31.8837,16527.9836
2012-11-14 13:10:00,48.25,48.29,48.23,48.28,51407.72825715263,31.8837,31.9102,31.8705,31.9036,51407.7283
2012-11-14 13:15:00,48.27,48.37,48.27,48.37,15046.16436794711,31.897,31.963,31.897,31.963,15046.1644
2012-11-14 13:20:00,48.38,48.39,48.36,48.38,10486.72062008435,31.9696,31.9763,31.9564,31.9696,10486.7206
2012-11-14 13:25:00,48.37,48.41,48.36,48.36,13678.331243588282,31.963,31.9895,31.9564,31.9564,13678.3312
2012-11-14 13:30:00,48.35,48.35,48.3,48.3,18009.802804057905,31.9498,31.9498,31.9168,31.9168,18009.8028
2012-11-14 13:35:00,48.3,48.4,48.3,48.32,19263.649834720163,31.9168,31.9829,31.9168,31.93,19263.6498
2012-11-14 13:40:00,48.33,48.37,48.29,48.33,19833.58030320301,31.9366,31.963,31.9102,31.9366,19833.5803
2012-11-14 13:45:00,48.33,48.4,48.3,48.4,11398.609369656902,31.9366,31.9829,31.9168,31.9829,11398.6094
2012-11-14 13:50:00,48.39,48.39,48.33,48.34,17895.816710361338,31.9763,31.9763,31.9366,31.9432,17895.8167
2012-11-14 13:55:00,48.35,48.4,48.34,48.39,10714.692807477488,31.9498,31.9829,31.9432,31.9763,10714.6928
2012-11-14 14:00:00,48.39,48.45,48.37,48.41,26558.75983130058,31.9763,32.0159,31.963,31.9895,26558.7598
2012-11-14 14:05:00,48.42,48.45,48.37,48.38,22797.218739313805,31.9961,32.0159,31.963,31.9696,22797.2187
2012-11-14 14:10:00,48.39,48.4,48.29,48.34,45138.49310384133,31.9763,31.9829,31.9102,31.9432,45138.4931
2012-11-14 14:15:00,48.33,48.34,48.26,48.3,17097.914054485354,31.9366,31.9432,31.8904,31.9168,17097.9141
2012-11-14 14:20:00,48.3,48.35,48.29,48.33,22797.218739313805,31.9168,31.9498,31.9102,31.9366,22797.2187
2012-11-14 14:25:00,48.33,48.39,48.3,48.37,23253.16311410008,31.9366,31.9763,31.9168,31.963,23253.1631
2012-11-14 14:30:00,48.36,48.36,48.28,48.3,15274.136555340248,31.9564,31.9564,31.9036,31.9168,15274.1366
2012-11-14 14:35:00,48.3,48.33,48.26,48.3,17211.90014818192,31.9168,31.9366,31.8904,31.9168,17211.9001
2012-11-14 14:40:00,48.3,48.34,48.26,48.3,18351.761085147613,31.9168,31.9432,31.8904,31.9168,18351.7611
2012-11-14 14:45:00,48.31,48.37,48.3,48.34,18123.788897754475,31.9234,31.963,31.9168,31.9432,18123.7889
2012-11-14 14:50:00,48.35,48.38,48.33,48.36,19833.58030320301,31.9498,31.9696,31.9366,31.9564,19833.5803
2012-11-14 14:55:00,48.35,48.35,48.3,48.31,17439.87233557506,31.9498,31.9498,31.9168,31.9234,17439.8723
2012-11-14 15:00:00,48.31,48.31,48.25,48.26,17097.914054485354,31.9234,31.9234,31.8837,31.8904,17097.9141
2012-11-14 15:05:00,48.26,48.28,48.08,48.13,52091.64481933204,31.8904,31.9036,31.7714,31.8044,52091.6448
2012-11-14 15:10:00,48.13,48.18,48.12,48.15,40921.00763706828,31.8044,31.8375,31.7978,31.8177,40921.0076
2012-11-14 15:15:00,48.14,48.15,48.06,48.08,46506.32622820016,31.8111,31.8177,31.7582,31.7714,46506.3262
2012-11-14 15:20:00,48.08,48.12,48.03,48.08,29864.356548501084,31.7714,31.7978,31.7384,31.7714,29864.3565
2012-11-14 15:25:00,48.08,48.14,48.08,48.13,41490.938105551126,31.7714,31.8111,31.7714,31.8044,41490.9381
2012-11-14 15:30:00,48.13,48.13,48.08,48.08,37045.48045138493,31.8044,31.8044,31.7714,31.7714,37045.4805
2012-11-14 15:35:00,48.08,48.16,48.08,48.08,39325.20232531631,31.7714,31.8243,31.7714,31.7714,39325.2023
2012-11-14 15:40:00,48.08,48.08,48.0,48.02,50951.78388236636,31.7714,31.7714,31.7185,31.7318,50951.7839
2012-11-14 15:45:00,48.02,48.03,47.98,48.01,76256.69668300467,31.7318,31.7384,31.7053,31.7251,76256.6967
2012-11-14 15:50:00,48.01,48.05,47.93,47.95,133135.7574375926,31.7251,31.7516,31.6723,31.6855,133135.7574
2012-11-14 15:55:00,47.95,48.06,47.95,48.04,144192.40852615982,31.6855,31.7582,31.6855,31.745,144192.4085
2012-11-15 09:30:00,48.1,48.24,47.96,48.19,99167.90151601504,31.7846,31.8771,31.6921,31.8441,99167.9015
2012-11-15 09:35:00,48.22,48.23,48.08,48.2,95520.34651772484,31.8639,31.8705,31.7714,31.8507,95520.3465
2012-11-15 09:40:00,48.17,48.24,48.15,48.23,98939.9293286219,31.8309,31.8771,31.8177,31.8705,98939.9293
2012-11-15 09:45:00,48.24,48.25,48.16,48.16,93924.54120597288,31.8771,31.8837,31.8243,31.8243,93924.5412
2012-11-15 09:50:00,48.18,48.2,48.15,48.17,58360.879972643335,31.8375,31.8507,31.8177,31.8309,58360.88
2012-11-15 09:55:00,48.17,48.22,48.07,48.07,68163.68403054828,31.8309,31.8639,31.7648,31.7648,68163.684
2012-11-15 10:00:00,48.06,48.17,47.98,48.16,99623.84589080133,31.7582,31.8309,31.7053,31.8243,99623.8459
2012-11-15 10:05:00,48.16,48.23,48.13,48.21,72951.09996580417,31.8243,31.8705,31.8044,31.8573,72951.1
2012-11-15 10:10:00,48.2,48.23,48.15,48.23,157300.80930126525,31.8507,31.8705,31.8177,31.8705,157300.8093
2012-11-15 10:15:00,48.23,48.33,48.23,48.32,95976.29089251113,31.8705,31.9366,31.8705,31.93,95976.2909
2012-11-15 10:20:00,48.3,48.36,48.27,48.35,121509.17588054258,31.9168,31.9564,31.897,31.9498,121509.1759
2012-11-15 10:25:00,48.35,48.36,48.29,48.3,129944.14681408869,31.9498,31.9564,31.9102,31.9168,129944.1468
2012-11-15 10:30:00,48.31,48.42,48.28,48.37,127436.45275276416,31.9234,31.9961,31.9036,31.963,127436.4528
2012-11-15 10:35:00,48.37,48.4,48.35,48.39,88453.20870853755,31.963,31.9829,31.9498,31.9763,88453.2087
2012-11-15 10:40:00,48.39,48.39,48.3,48.31,68163.68403054828,31.9763,31.9763,31.9168,31.9234,68163.684
2012-11-15 10:45:00,48.31,48.41,48.3,48.36,174398.7233557506,31.9234,31.9895,31.9168,31.9564,174398.7234
2012-11-15 10:50:00,48.36,48.39,48.32,48.34,40807.02154337171,31.9564,31.9763,31.93,31.9432,40807.0215
2012-11-15 10:55:00,48.33,48.33,48.25,48.26,71127.32246665907,31.9366,31.9366,31.8837,31.8904,71127.3225
2012-11-15 11:00:00,48.25,48.34,48.24,48.34,65655.98996922375,31.8837,31.9432,31.8771,31.9432,65655.99
2012-11-15 11:05:00,48.34,48.34,48.3,48.32,93240.62464379346,31.9432,31.9432,31.9168,31.93,93240.6246
2012-11-15 11:10:00,48.33,48.35,48.3,48.34,47418.21497777271,31.9366,31.9498,31.9168,31.9432,47418.215
2012-11-15 11:15:00,48.34,48.34,48.23,48.23,59500.74090960903,31.9432,31.9432,31.8705,31.8705,59500.7409
2012-11-15 11:20:00,48.24,48.32,48.24,48.31,74090.96090276986,31.8771,31.93,31.8771,31.9234,74090.9609
2012-11-15 11:25:00,48.32,48.32,48.25,48.25,103043.4287016984,31.93,31.93,31.8837,31.8837,103043.4287
2012-11-15 11:30:00,48.26,48.35,48.26,48.3,57448.99122307079,31.8904,31.9498,31.8904,31.9168,57448.9912
2012-11-15 11:35:00,48.3,48.33,48.28,48.33,26672.74592499715,31.9168,31.9366,31.9036,31.9366,26672.7459
2012-11-15 11:40:00,48.32,48.34,48.25,48.25,47190.242790379576,31.93,31.9432,31.8837,31.8837,47190.2428
2012-11-15 11:45:00,48.24,48.24,48.15,48.18,76598.65496409438,31.8771,31.8771,31.8177,31.8375,76598.655
2012-11-15 11:50:00,48.18,48.22,48.17,48.2,57221.01903567765,31.8375,31.8639,31.8309,31.8507,57221.019
2012-11-15 11:55:00,48.21,48.23,48.18,48.21,47646.18716516585,31.8573,31.8705,31.8375,31.8573,47646.1872
2012-11-15 12:00:00,48.21,48.23,48.2,48.23,34651.772483756984,31.8573,31.8705,31.8507,31.8705,34651.7725
2012-11-15 12:05:00,48.23,48.23,48.2,48.21,39439.18841901288,31.8705,31.8705,31.8507,31.8573,39439.1884
2012-11-15 12:10:00,48.21,48.23,48.19,48.2,28268.55123674912,31.8573,31.8705,31.8441,31.8507,28268.5512
2012-11-15 12:15:00,48.19,48.22,48.18,48.18,31460.16186025305,31.8441,31.8639,31.8375,31.8375,31460.1619
2012-11-15 12:20:00,48.18,48.2,48.15,48.17,59272.76872221589,31.8375,31.8507,31.8177,31.8309,59272.7687
2012-11-15 12:25:00,48.16,48.2,48.15,48.2,38755.27185683347,31.8243,31.8507,31.8177,31.8507,38755.2719
2012-11-15 12:30:00,48.2,48.2,48.18,48.2,32827.99498461188,31.8507,31.8507,31.8375,31.8507,32827.995
2012-11-15 12:35:00,48.22,48.26,48.21,48.25,46734.2984155933,31.8639,31.8904,31.8573,31.8837,46734.2984
2012-11-15 12:40:00,48.24,48.24,48.19,48.19,17325.886241878492,31.8771,31.8771,31.8441,31.8441,17325.8862
2012-11-15 12:45:00,48.18,48.23,48.17,48.22,33739.88373418443,31.8375,31.8705,31.8309,31.8639,33739.8837
2012-11-15 12:50:00,48.21,48.21,48.16,48.2,20517.496865382425,31.8573,31.8573,31.8243,31.8507,20517.4969
2012-11-15 12:55:00,48.2,48.21,48.17,48.21,17097.914054485354,31.8507,31.8573,31.8309,31.8573,17097.9141
2012-11-15 13:00:00,48.21,48.23,48.15,48.16,71583.26684144535,31.8573,31.8705,31.8177,31.8243,71583.2668
2012-11-15 13:05:00,48.15,48.21,48.14,48.2,56993.04684828451,31.8177,31.8573,31.8111,31.8507,56993.0468
2012-11-15 13:10:00,48.2,48.21,48.14,48.14,49014.02028952468,31.8507,31.8573,31.8111,31.8111,49014.0203
2012-11-15 13:15:00,48.15,48.16,48.13,48.14,38071.35529465405,31.8177,31.8243,31.8044,31.8111,38071.3553
2012-11-15 13:20:00,48.13,48.17,48.12,48.16,52205.63091302861,31.8044,31.8309,31.7978,31.8243,52205.6309
2012-11-15 13:25:00,48.16,48.19,48.15,48.19,38299.32748204719,31.8243,31.8441,31.8177,31.8441,38299.3275
2012-11-15 13:30:00,48.2,48.22,48.15,48.16,29408.41217371481,31.8507,31.8639,31.8177,31.8243,29408.4122
2012-11-15 13:35:00,48.16,48.22,48.15,48.2,33055.96717200502,31.8243,31.8639,31.8177,31.8507,33055.9672
2012-11-15 13:40:00,48.2,48.2,48.15,48.16,30776.245298073634,31.8507,31.8507,31.8177,31.8243,30776.2453
2012-11-15 13:45:00,48.16,48.18,48.15,48.15,16869.941867092213,31.8243,31.8375,31.8177,31.8177,16869.9419
2012-11-15 13:50:00,48.15,48.24,48.15,48.23,46962.27060298644,31.8177,31.8771,31.8177,31.8705,46962.2706
2012-11-15 13:55:00,48.21,48.22,48.17,48.17,23253.16311410008,31.8573,31.8639,31.8309,31.8309,23253.1631
2012-11-15 14:00:00,48.17,48.19,48.13,48.15,37843.38310726092,31.8309,31.8441,31.8044,31.8177,37843.3831
2012-11-15 14:05:00,48.15,48.16,48.12,48.13,35335.68904593639,31.8177,31.8243,31.7978,31.8044,35335.689
2012-11-15 14:10:00,48.13,48.15,48.11,48.11,83437.82058588852,31.8044,31.8177,31.7912,31.7912,83437.8206
2012-11-15 14:15:00,48.11,48.11,48.05,48.08,77966.4880884532,31.7912,31.7912,31.7516,31.7714,77966.4881
2012-11-15 14:20:00,48.08,48.11,48.03,48.11,41718.91029294426,31.7714,31.7912,31.7384,31.7912,41718.9103
2012-11-15 14:25:00,48.12,48.15,48.08,48.14,145218.28336942894,31.7978,31.8177,31.7714,31.8111,145218.2834
2012-11-15 14:30:00,48.14,48.15,48.01,48.04,134047.64618716517,31.8111,31.8177,31.7251,31.745,134047.6462
2012-11-15 14:35:00,48.04,48.05,48.0,48.01,54713.32497435313,31.745,31.7516,31.7185,31.7251,54713.325
2012-11-15 14:40:00,48.01,48.03,47.99,48.0,40123.10498119229,31.7251,31.7384,31.7119,31.7185,40123.105
2012-11-15 14:45:00,48.0,48.01,47.95,47.98,60640.60184657472,31.7185,31.7251,31.6855,31.7053,60640.6018
2012-11-15 14:50:00,47.98,48.01,47.98,48.01,42402.82685512368,31.7053,31.7251,31.7053,31.7251,42402.8269
2012-11-15 14:55:00,48.01,48.03,47.96,47.96,55397.24153653254,31.7251,31.7384,31.6921,31.6921,55397.2415
2012-11-15 15:00:00,47.97,47.97,47.89,47.91,70215.43371708652,31.6987,31.6987,31.6459,31.6591,70215.4337
2012-11-15 15:05:00,47.92,47.92,47.86,47.91,74774.87746494928,31.6657,31.6657,31.626,31.6591,74774.8775
2012-11-15 15:10:00,47.9,47.93,47.88,47.88,73635.0165279836,31.6525,31.6723,31.6392,31.6392,73635.0165
2012-11-15 15:15:00,47.88,47.94,47.88,47.88,84577.68152285421,31.6392,31.6789,31.6392,31.6392,84577.6815
2012-11-15 15:20:00,47.89,47.92,47.87,47.87,49697.93685170409,31.6459,31.6657,31.6326,31.6326,49697.9369
2012-11-15 15:25:00,47.87,47.89,47.85,47.86,52205.63091302861,31.6326,31.6459,31.6194,31.626,52205.6309
2012-11-15 15:30:00,47.87,47.87,47.83,47.83,97572.09620426309,31.6326,31.6326,31.6062,31.6062,97572.0962
2012-11-15 15:35:00,47.83,47.91,47.8,47.91,131539.95212584065,31.6062,31.6591,31.5864,31.6591,131539.9521
2012-11-15 15:40:00,47.9,47.99,47.9,47.95,109426.64994870624,31.6525,31.7119,31.6525,31.6855,109426.6499
2012-11-15 15:45:00,47.95,48.03,47.95,48.0,144306.39461985638,31.6855,31.7384,31.6855,31.7185,144306.3946
2012-11-15 15:50:00,48.0,48.0,47.94,47.96,154337.17086515445,31.7185,31.7185,31.6789,31.6921,154337.1709
2012-11-15 15:55:00,47.96,48.04,47.94,47.95,248717.6564459136,31.6921,31.745,31.6789,31.6855,248717.6564
2012-11-16 09:30:00,47.88,48.05,47.7,47.79,1013336.3729624986,31.6392,31.7516,31.5203,31.5798,1013336.373
2012-11-16 09:35:00,47.79,47.87,47.78,47.8,90732.93058246894,31.5798,31.6326,31.5732,31.5864,90732.9306
2012-11-16 09:40:00,47.8,47.82,47.68,47.75,93924.54120597288,31.5864,31.5996,31.5071,31.5533,93924.5412
2012-11-16 09:45:00,47.74,47.74,47.65,47.73,40351.07716858544,31.5467,31.5467,31.4873,31.5401,40351.0772
2012-11-16 09:50:00,47.73,47.8,47.69,47.69,36475.549982902085,31.5401,31.5864,31.5137,31.5137,36475.55
2012-11-16 09:55:00,47.68,47.78,47.67,47.74,33283.93935939815,31.5071,31.5732,31.5005,31.5467,33283.9394
2012-11-16 10:00:00,47.73,47.8,47.58,47.64,69987.46152969338,31.5401,31.5864,31.441,31.4807,69987.4615
2012-11-16 10:05:00,47.64,47.69,47.58,47.68,82525.93183631597,31.4807,31.5137,31.441,31.5071,82525.9318
2012-11-16 10:10:00,47.68,47.71,47.62,47.67,53345.4918499943,31.5071,31.5269,31.4674,31.5005,53345.4918
2012-11-16 10:15:00,47.67,47.8,47.66,47.73,61324.518408754135,31.5005,31.5864,31.4939,31.5401,61324.5184
2012-11-16 10:20:00,47.72,47.73,47.64,47.65,88453.20870853755,31.5335,31.5401,31.4807,31.4873,88453.2087
2012-11-16 10:25:00,47.66,47.68,47.63,47.67,116721.75994528669,31.4939,31.5071,31.474,31.5005,116721.7599
2012-11-16 10:30:00,47.68,47.69,47.61,47.64,50153.88122649037,31.5071,31.5137,31.4608,31.4807,50153.8812
2012-11-16 10:35:00,47.63,47.8,47.63,47.77,56993.04684828451,31.474,31.5864,31.474,31.5666,56993.0468
2012-11-16 10:40:00,47.78,47.83,47.73,47.81,61780.46278354041,31.5732,31.6062,31.5401,31.593,61780.4628
2012-11-16 10:45:00,47.8,47.8,47.73,47.76,36931.49435768836,31.5864,31.5864,31.5401,31.5599,36931.4944
2012-11-16 10:50:00,47.76,47.78,47.67,47.72,104867.2062008435,31.5599,31.5732,31.5005,31.5335,104867.2062
2012-11-16 10:55:00,47.72,47.73,47.66,47.66,21201.41342756184,31.5335,31.5401,31.4939,31.4939,21201.4134
2012-11-16 11:00:00,47.67,47.74,47.66,47.73,31688.13404764619,31.5005,31.5467,31.4939,31.5401,31688.134
2012-11-16 11:05:00,47.73,47.77,47.69,47.69,29636.384361107943,31.5401,31.5666,31.5137,31.5137,29636.3844
2012-11-16 11:10:00,47.69,47.69,47.65,47.68,22341.27436452753,31.5137,31.5137,31.4873,31.5071,22341.2744
2012-11-16 11:15:00,47.68,47.68,47.57,47.58,61324.518408754135,31.5071,31.5071,31.4344,31.441,61324.5184
2012-11-16 11:20:00,47.58,47.61,47.53,47.53,54029.40841217372,31.441,31.4608,31.408,31.408,54029.4084
2012-11-16 11:25:00,47.53,47.54,47.39,47.42,109198.67776131313,31.408,31.4146,31.3155,31.3353,109198.6778
2012-11-16 11:30:00,47.42,47.55,47.42,47.51,32144.078422432463,31.3353,31.4212,31.3353,31.3947,32144.0784
2012-11-16 11:35:00,47.54,47.55,47.51,47.52,135871.42368631027,31.4146,31.4212,31.3947,31.4014,135871.4237
2012-11-16 11:40:00,47.53,47.87,47.51,47.78,116265.8155705004,31.408,31.6326,31.3947,31.5732,116265.8156
2012-11-16 11:45:00,47.78,47.87,47.66,47.85,138835.06212242108,31.5732,31.6326,31.4939,31.6194,138835.0621
2012-11-16 11:50:00,47.85,47.89,47.81,47.81,81386.07089935028,31.6194,31.6459,31.593,31.593,81386.0709
2012-11-16 11:55:00,47.81,47.88,47.78,47.88,57904.93559785706,31.593,31.6392,31.5732,31.6392,57904.9356
2012-11-16 12:00:00,47.89,47.94,47.87,47.88,64060.184657471786,31.6459,31.6789,31.6326,31.6392,64060.1847
2012-11-16 12:05:00,47.87,47.88,47.8,47.83,78650.40465063263,31.6326,31.6392,31.5864,31.6062,78650.4047
2012-11-16 12:10:00,47.82,47.84,47.76,47.8,62008.43497093354,31.5996,31.6128,31.5599,31.5864,62008.435
2012-11-16 12:15:00,47.8,47.89,47.79,47.88,25760.8571754246,31.5864,31.6459,31.5798,31.6392,25760.8572
2012-11-16 12:20:00,47.89,47.95,47.86,47.95,57448.99122307079,31.6459,31.6855,31.626,31.6855,57448.9912
2012-11-16 12:25:00,47.97,47.99,47.94,47.94,30776.245298073634,31.6987,31.7119,31.6789,31.6789,30776.2453
2012-11-16 12:30:00,47.96,47.99,47.91,47.93,39439.18841901288,31.6921,31.7119,31.6591,31.6723,39439.1884
2012-11-16 12:35:00,47.93,47.94,47.89,47.89,11854.553744443176,31.6723,31.6789,31.6459,31.6459,11854.5537
2012-11-16 12:40:00,47.9,47.93,47.85,47.85,27356.662487176563,31.6525,31.6723,31.6194,31.6194,27356.6625
2012-11-16 12:45:00,47.86,47.93,47.86,47.88,75458.7940271287,31.626,31.6723,31.626,31.6392,75458.794
2012-11-16 12:50:00,47.89,47.91,47.86,47.87,43314.71560469623,31.6459,31.6591,31.626,31.6326,43314.7156
2012-11-16 12:55:00,47.87,47.93,47.87,47.88,46050.381853413885,31.6326,31.6723,31.6326,31.6392,46050.3819
2012-11-16 13:00:00,47.88,47.94,47.87,47.91,17097.914054485354,31.6392,31.6789,31.6326,31.6591,17097.9141
2012-11-16 13:05:00,47.91,48.01,47.91,47.99,33283.93935939815,31.6591,31.7251,31.6591,31.7119,33283.9394
2012-11-16 13:10:00,48.0,48.0,47.94,47.95,30776.245298073634,31.7185,31.7185,31.6789,31.6855,30776.2453
2012-11-16 13:15:00,47.96,47.96,47.87,47.87,56081.15809871196,31.6921,31.6921,31.6326,31.6326,56081.1581
2012-11-16 13:20:00,47.9,47.92,47.88,47.91,17781.830616664767,31.6525,31.6657,31.6392,31.6591,17781.8306
2012-11-16 13:25:00,47.92,47.94,47.9,47.94,10942.664994870624,31.6657,31.6789,31.6525,31.6789,10942.665
2012-11-16 13:30:00,47.94,47.96,47.91,47.91,24393.02405106577,31.6789,31.6921,31.6591,31.6591,24393.0241
2012-11-16 13:35:00,47.91,47.93,47.89,47.89,16413.997492305938,31.6591,31.6723,31.6459,31.6459,16413.9975
2012-11-16 13:40:00,47.9,47.94,47.89,47.94,21657.35780234812,31.6525,31.6789,31.6459,31.6789,21657.3578
2012-11-16 13:45:00,47.94,47.95,47.91,47.92,30092.32873589422,31.6789,31.6855,31.6591,31.6657,30092.3287
2012-11-16 13:50:00,47.92,47.99,47.9,47.97,45822.40966602074,31.6657,31.7119,31.6525,31.6987,45822.4097
2012-11-16 13:55:00,47.97,48.03,47.97,48.01,23253.16311410008,31.6987,31.7384,31.6987,31.7251,23253.1631
2012-11-16 14:00:00,48.01,48.02,47.94,47.95,17781.830616664767,31.7251,31.7318,31.6789,31.6855,17781.8306
2012-11-16 14:05:00,47.96,47.99,47.95,47.97,25760.8571754246,31.6921,31.7119,31.6855,31.6987,25760.8572
2012-11-16 14:10:00,47.97,47.97,47.93,47.93,19149.6637410236,31.6987,31.6987,31.6723,31.6723,19149.6637
2012-11-16 14:15:00,47.94,47.94,47.9,47.93,32372.0506098256,31.6789,31.6789,31.6525,31.6723,32372.0506
2012-11-16 14:20:00,47.93,47.93,47.82,47.82,32144.078422432463,31.6723,31.6723,31.5996,31.5996,32144.0784
2012-11-16 14:25:00,47.82,47.87,47.81,47.86,18009.802804057905,31.5996,31.6326,31.593,31.626,18009.8028
2012-11-16 14:30:00,47.86,47.88,47.78,47.78,45138.49310384133,31.626,31.6392,31.5732,31.5732,45138.4931
2012-11-16 14:35:00,47.78,47.79,47.77,47.78,32600.02279721874,31.5732,31.5798,31.5666,31.5732,32600.0228
2012-11-16 14:40:00,47.78,47.87,47.78,47.85,23709.107488886355,31.5732,31.6326,31.5732,31.6194,23709.1075
2012-11-16 14:45:00,47.85,47.93,47.85,47.9,56765.07466089137,31.6194,31.6723,31.6194,31.6525,56765.0747
2012-11-16 14:50:00,47.89,47.91,47.89,47.9,33283.93935939815,31.6459,31.6591,31.6459,31.6525,33283.9394
2012-11-16 14:55:00,47.91,47.95,47.88,47.94,32827.99498461188,31.6591,31.6855,31.6392,31.6789,32827.995
2012-11-16 15:00:00,47.93,47.93,47.87,47.87,44226.60435426878,31.6723,31.6723,31.6326,31.6326,44226.6044
2012-11-16 15:05:00,47.87,47.95,47.87,47.95,30092.32873589422,31.6326,31.6855,31.6326,31.6855,30092.3287
2012-11-16 15:10:00,47.95,47.95,47.89,47.9,100763.70682776702,31.6855,31.6855,31.6459,31.6525,100763.7068
2012-11-16 15:15:00,47.9,47.94,47.89,47.9,56993.04684828451,31.6525,31.6789,31.6459,31.6525,56993.0468
2012-11-16 15:20:00,47.89,47.93,47.88,47.91,90276.98620768268,31.6459,31.6723,31.6392,31.6591,90276.9862
2012-11-16 15:25:00,47.9,47.94,47.88,47.93,79106.3490254189,31.6525,31.6789,31.6392,31.6723,79106.349
2012-11-16 15:30:00,47.94,48.03,47.94,48.01,85489.57027242676,31.6789,31.7384,31.6789,31.7251,85489.5703
2012-11-16 15:35:00,48.01,48.02,47.97,48.0,90732.93058246894,31.7251,31.7318,31.6987,31.7185,90732.9306
2012-11-16 15:40:00,48.01,48.01,47.97,48.01,123560.92556708082,31.7251,31.7251,31.6987,31.7251,123560.9256
2012-11-16 15:45:00,48.01,48.02,47.89,47.92,106690.9836999886,31.7251,31.7318,31.6459,31.6657,106690.9837
2012-11-16 15:50:00,47.92,48.0,47.92,47.98,254416.96113074204,31.6657,31.7185,31.6657,31.7053,254416.9611
2012-11-16 15:55:00,47.98,48.07,47.97,48.01,260800.1823777499,31.7053,31.7648,31.6987,31.7251,260800.1824
2012-11-19 09:30:00,48.64,48.65,47.98,47.98,77624.5298073635,32.1415,32.1481,31.7053,31.7053,77624.5298
2012-11-19 09:35:00,48.02,48.34,48.01,48.33,35905.61951441924,31.7318,31.9432,31.7251,31.9366,35905.6195
2012-11-19 09:40:00,48.32,48.33,48.25,48.3,31460.16186025305,31.93,31.9366,31.8837,31.9168,31460.1619
2012-11-19 09:45:00,48.28,48.35,48.22,48.22,83551.80667958509,31.9036,31.9498,31.8639,31.8639,83551.8067
2012-11-19 09:50:00,48.21,48.23,48.15,48.15,34879.74467115012,31.8573,31.8705,31.8177,31.8177,34879.7447
2012-11-19 09:55:00,48.15,48.25,48.15,48.25,30206.31482959079,31.8177,31.8837,31.8177,31.8837,30206.3148
2012-11-19 10:00:00,48.25,48.28,48.15,48.15,59614.7270033056,31.8837,31.9036,31.8177,31.8177,59614.727
2012-11-19 10:05:00,48.15,48.17,48.12,48.13,27356.662487176563,31.8177,31.8309,31.7978,31.8044,27356.6625
2012-11-19 10:10:00,48.14,48.17,48.12,48.15,25988.82936281773,31.8111,31.8309,31.7978,31.8177,25988.8294
2012-11-19 10:15:00,48.15,48.23,48.12,48.22,21201.41342756184,31.8177,31.8705,31.7978,31.8639,21201.4134
2012-11-19 10:20:00,48.23,48.26,48.19,48.19,26330.787643907443,31.8705,31.8904,31.8441,31.8441,26330.7876
2012-11-19 10:25:00,48.2,48.22,48.13,48.16,24279.0379573692,31.8507,31.8639,31.8044,31.8243,24279.038
2012-11-19 10:30:00,48.17,48.17,48.09,48.12,17097.914054485354,31.8309,31.8309,31.778,31.7978,17097.9141
2012-11-19 10:35:00,48.11,48.15,48.08,48.12,24507.01014476234,31.7912,31.8177,31.7714,31.7978,24507.0101
2012-11-19 10:40:00,48.11,48.18,48.11,48.15,28724.4956115354,31.7912,31.8375,31.7912,31.8177,28724.4956
2012-11-19 10:45:00,48.16,48.19,48.12,48.14,25190.926706941755,31.8243,31.8441,31.7978,31.8111,25190.9267
2012-11-19 10:50:00,48.14,48.14,48.09,48.13,14362.247805767696,31.8111,31.8111,31.778,31.8044,14362.2478
2012-11-19 10:55:00,48.13,48.15,48.11,48.15,40807.02154337171,31.8044,31.8177,31.7912,31.8177,40807.0215
2012-11-19 11:00:00,48.15,48.15,48.08,48.11,17781.830616664767,31.8177,31.8177,31.7714,31.7912,17781.8306
2012-11-19 11:05:00,48.12,48.13,48.08,48.11,17553.85842927163,31.7978,31.8044,31.7714,31.7912,17553.8584
2012-11-19 11:10:00,48.11,48.11,48.08,48.1,19833.58030320301,31.7912,31.7912,31.7714,31.7846,19833.5803
2012-11-19 11:15:00,48.09,48.12,48.09,48.12,36361.56388920552,31.778,31.7978,31.778,31.7978,36361.5639
2012-11-19 11:20:00,48.11,48.15,48.11,48.15,21999.31608343782,31.7912,31.8177,31.7912,31.8177,21999.3161
2012-11-19 11:25:00,48.15,48.17,48.15,48.16,23253.16311410008,31.8177,31.8309,31.8177,31.8243,23253.1631
2012-11-19 11:30:00,48.16,48.18,48.1,48.11,18123.788897754475,31.8243,31.8375,31.7846,31.7912,18123.7889
2012-11-19 11:35:00,48.11,48.13,48.1,48.13,14476.233899464263,31.7912,31.8044,31.7846,31.8044,14476.2339
2012-11-19 11:40:00,48.13,48.14,48.1,48.11,12880.428587712298,31.8044,31.8111,31.7846,31.7912,12880.4286
2012-11-19 11:45:00,48.11,48.14,48.11,48.13,17667.844522968197,31.7912,31.8111,31.7912,31.8044,17667.8445
2012-11-19 11:50:00,48.13,48.14,48.12,48.13,8548.957027242677,31.8044,31.8111,31.7978,31.8044,8548.957
2012-11-19 11:55:00,48.13,48.16,48.13,48.16,13108.400775105438,31.8044,31.8243,31.8044,31.8243,13108.4008
2012-11-19 12:00:00,48.15,48.19,48.15,48.17,20631.482959078992,31.8177,31.8441,31.8177,31.8309,20631.483
2012-11-19 12:05:00,48.17,48.21,48.17,48.19,11170.637182263765,31.8309,31.8573,31.8309,31.8441,11170.6372
2012-11-19 12:10:00,48.2,48.22,48.18,48.22,7751.054371366693,31.8507,31.8639,31.8375,31.8639,7751.0544
2012-11-19 12:15:00,48.22,48.23,48.2,48.22,19491.6220221133,31.8639,31.8705,31.8507,31.8639,19491.622
2012-11-19 12:20:00,48.22,48.25,48.21,48.22,22911.20483301037,31.8639,31.8837,31.8573,31.8639,22911.2048
2012-11-19 12:25:00,48.22,48.23,48.19,48.23,11398.609369656902,31.8639,31.8705,31.8441,31.8705,11398.6094
2012-11-19 12:30:00,48.23,48.24,48.23,48.24,12082.525931836317,31.8705,31.8771,31.8705,31.8771,12082.5259
2012-11-19 12:35:00,48.24,48.25,48.23,48.24,15730.080930126524,31.8771,31.8837,31.8705,31.8771,15730.0809
2012-11-19 12:40:00,48.24,48.24,48.21,48.22,11626.58155705004,31.8771,31.8771,31.8573,31.8639,11626.5816
2012-11-19 12:45:00,48.21,48.24,48.21,48.24,9802.804057904936,31.8573,31.8771,31.8573,31.8771,9802.8041
2012-11-19 12:50:00,48.23,48.25,48.23,48.25,12538.470306622592,31.8705,31.8837,31.8705,31.8837,12538.4703
2012-11-19 12:55:00,48.24,48.28,48.23,48.28,13222.386868802008,31.8771,31.9036,31.8705,31.9036,13222.3869
2012-11-19 13:00:00,48.28,48.3,48.28,48.3,16300.01139860937,31.9036,31.9168,31.9036,31.9168,16300.0114
2012-11-19 13:05:00,48.3,48.3,48.25,48.25,25532.88498803146,31.9168,31.9168,31.8837,31.8837,25532.885
2012-11-19 13:10:00,48.26,48.26,48.23,48.23,6725.179528097572,31.8904,31.8904,31.8705,31.8705,6725.1795
2012-11-19 13:15:00,48.23,48.27,48.23,48.26,15160.15046164368,31.8705,31.897,31.8705,31.8904,15160.1505
2012-11-19 13:20:00,48.26,48.29,48.24,48.28,25190.926706941755,31.8904,31.9102,31.8771,31.9036,25190.9267
2012-11-19 13:25:00,48.28,48.28,48.25,48.25,11626.58155705004,31.9036,31.9036,31.8837,31.8837,11626.5816
2012-11-19 13:30:00,48.25,48.29,48.25,48.28,17781.830616664767,31.8837,31.9102,31.8837,31.9036,17781.8306
2012-11-19 13:35:00,48.28,48.29,48.24,48.25,19833.58030320301,31.9036,31.9102,31.8771,31.8837,19833.5803
2012-11-19 13:40:00,48.25,48.27,48.25,48.25,11626.58155705004,31.8837,31.897,31.8837,31.8837,11626.5816
2012-11-19 13:45:00,48.26,48.27,48.25,48.25,11512.595463353471,31.8904,31.897,31.8837,31.8837,11512.5955
2012-11-19 13:50:00,48.25,48.28,48.24,48.28,13564.345149891711,31.8837,31.9036,31.8771,31.9036,13564.3451
2012-11-19 13:55:00,48.28,48.28,48.25,48.25,13222.386868802008,31.9036,31.9036,31.8837,31.8837,13222.3869
2012-11-19 14:00:00,48.25,48.3,48.24,48.28,32714.00889091531,31.8837,31.9168,31.8771,31.9036,32714.0089
2012-11-19 14:05:00,48.29,48.31,48.28,48.29,15958.053117519665,31.9102,31.9234,31.9036,31.9102,15958.0531
2012-11-19 14:10:00,48.28,48.3,48.28,48.3,8890.915308332384,31.9036,31.9168,31.9036,31.9168,8890.9153
2012-11-19 14:15:00,48.3,48.31,48.28,48.3,27584.634674569705,31.9168,31.9234,31.9036,31.9168,27584.6347
2012-11-19 14:20:00,48.29,48.33,48.29,48.31,25760.8571754246,31.9102,31.9366,31.9102,31.9234,25760.8572
2012-11-19 14:25:00,48.32,48.33,48.27,48.29,21315.399521258405,31.93,31.9366,31.897,31.9102,21315.3995
2012-11-19 14:30:00,48.29,48.3,48.27,48.29,9688.817964208369,31.9102,31.9168,31.897,31.9102,9688.818
2012-11-19 14:35:00,48.28,48.31,48.27,48.31,21657.35780234812,31.9036,31.9234,31.897,31.9234,21657.3578
2012-11-19 14:40:00,48.3,48.37,48.3,48.35,29180.439986321668,31.9168,31.963,31.9168,31.9498,29180.44
2012-11-19 14:45:00,48.35,48.39,48.34,48.39,30662.259204377067,31.9498,31.9763,31.9432,31.9763,30662.2592
2012-11-19 14:50:00,48.39,48.4,48.36,48.38,17439.87233557506,31.9763,31.9829,31.9564,31.9696,17439.8723
2012-11-19 14:55:00,48.38,48.39,48.35,48.37,23709.107488886355,31.9696,31.9763,31.9498,31.963,23709.1075
2012-11-19 15:00:00,48.36,48.37,48.35,48.36,27926.59295565941,31.9564,31.963,31.9498,31.9564,27926.593
2012-11-19 15:05:00,48.36,48.37,48.35,48.36,28496.52342414225,31.9564,31.963,31.9498,31.9564,28496.5234
2012-11-19 15:10:00,48.35,48.38,48.35,48.37,24393.02405106577,31.9498,31.9696,31.9498,31.963,24393.0241
2012-11-19 15:15:00,48.37,48.37,48.36,48.37,18579.73327254075,31.963,31.963,31.9564,31.963,18579.7333
2012-11-19 15:20:00,48.36,48.39,48.36,48.39,27014.70420608686,31.9564,31.9763,31.9564,31.9763,27014.7042
2012-11-19 15:25:00,48.38,48.39,48.37,48.37,29750.37045480452,31.9696,31.9763,31.963,31.963,29750.3705
2012-11-19 15:30:00,48.36,48.37,48.34,48.37,24165.05186367264,31.9564,31.963,31.9432,31.963,24165.0519
2012-11-19 15:35:00,48.37,48.37,48.34,48.36,33853.869827881,31.963,31.963,31.9432,31.9564,33853.8698
2012-11-19 15:40:00,48.36,48.37,48.33,48.34,18351.761085147613,31.9564,31.963,31.9366,31.9432,18351.7611
2012-11-19 15:45:00,48.34,48.36,48.33,48.35,57448.99122307079,31.9432,31.9564,31.9366,31.9498,57448.9912
2012-11-19 15:50:00,48.35,48.43,48.34,48.43,167103.61335917018,31.9498,32.0027,31.9432,32.0027,167103.6134
2012-11-19 15:55:00,48.43,48.45,48.4,48.44,151601.5046164368,32.0027,32.0159,31.9829,32.0093,151601.5046
2012-11-20 09:30:00,48.44,48.51,48.28,48.28,33169.95326570159,32.0093,32.0556,31.9036,31.9036,33169.9533
2012-11-20 09:35:00,48.31,48.35,48.26,48.32,32600.02279721874,31.9234,31.9498,31.8904,31.93,32600.0228
2012-11-20 09:40:00,48.3,48.32,48.25,48.27,40465.063262282005,31.9168,31.93,31.8837,31.897,40465.0633
2012-11-20 09:45:00,48.27,48.33,48.27,48.32,25418.89889433489,31.897,31.9366,31.897,31.93,25418.8989
2012-11-20 09:50:00,48.33,48.39,48.3,48.38,24734.98233215548,31.9366,31.9763,31.9168,31.9696,24734.9823
2012-11-20 09:55:00,48.37,48.4,48.36,48.37,22911.20483301037,31.963,31.9829,31.9564,31.963,22911.2048
2012-11-20 10:00:00,48.37,48.4,48.32,48.32,22683.23264561724,31.963,31.9829,31.93,31.93,22683.2326
2012-11-20 10:05:00,48.33,48.33,48.27,48.3,11968.539838139746,31.9366,31.9366,31.897,31.9168,11968.5398
2012-11-20 10:10:00,48.3,48.33,48.3,48.32,24962.954519548617,31.9168,31.9366,31.9168,31.93,24962.9545
2012-11-20 10:15:00,48.32,48.32,48.29,48.3,18009.802804057905,31.93,31.93,31.9102,31.9168,18009.8028
2012-11-20 10:20:00,48.3,48.33,48.29,48.32,15388.122649036815,31.9168,31.9366,31.9102,31.93,15388.1226
2012-11-20 10:25:00,48.31,48.35,48.31,48.35,19035.677647327026,31.9234,31.9498,31.9234,31.9498,19035.6776
2012-11-20 10:30:00,48.34,48.4,48.34,48.38,13678.331243588282,31.9432,31.9829,31.9432,31.9696,13678.3312
2012-11-20 10:35:00,48.38,48.4,48.37,48.39,19833.58030320301,31.9696,31.9829,31.963,31.9763,19833.5803
2012-11-20 10:40:00,48.39,48.41,48.37,48.39,27470.64858087313,31.9763,31.9895,31.963,31.9763,27470.6486
2012-11-20 10:45:00,48.39,48.44,48.39,48.44,34993.73076484669,31.9763,32.0093,31.9763,32.0093,34993.7308
2012-11-20 10:50:00,48.43,48.46,48.42,48.45,22455.260458224097,32.0027,32.0225,31.9961,32.0159,22455.2605
2012-11-20 10:55:00,48.44,48.51,48.44,48.5,39895.13279379916,32.0093,32.0556,32.0093,32.0489,39895.1328
2012-11-20 11:00:00,48.5,48.51,48.48,48.49,32827.99498461188,32.0489,32.0556,32.0357,32.0423,32827.995
2012-11-20 11:05:00,48.5,48.51,48.45,48.46,18351.761085147613,32.0489,32.0556,32.0159,32.0225,18351.7611
2012-11-20 11:10:00,48.45,48.47,48.44,48.47,14248.261712071127,32.0159,32.0291,32.0093,32.0291,14248.2617
2012-11-20 11:15:00,48.46,48.46,48.43,48.44,7865.040465063263,32.0225,32.0225,32.0027,32.0093,7865.0405
2012-11-20 11:20:00,48.44,48.48,48.44,48.48,11170.637182263765,32.0093,32.0357,32.0093,32.0357,11170.6372
2012-11-20 11:25:00,48.49,48.49,48.44,48.44,17439.87233557506,32.0423,32.0423,32.0093,32.0093,17439.8723
2012-11-20 11:30:00,48.45,48.46,48.42,48.43,11056.651088567194,32.0159,32.0225,31.9961,32.0027,11056.6511
2012-11-20 11:35:00,48.43,48.46,48.43,48.45,8093.0126524564,32.0027,32.0225,32.0027,32.0159,8093.0127
2012-11-20 11:40:00,48.44,48.49,48.44,48.49,9460.84577681523,32.0093,32.0423,32.0093,32.0423,9460.8458
2012-11-20 11:45:00,48.5,48.52,48.46,48.46,10714.692807477488,32.0489,32.0622,32.0225,32.0225,10714.6928
2012-11-20 11:50:00,48.46,48.48,48.43,48.46,14248.261712071127,32.0225,32.0357,32.0027,32.0225,14248.2617
2012-11-20 11:55:00,48.47,48.48,48.44,48.45,24848.968425852046,32.0291,32.0357,32.0093,32.0159,24848.9684
2012-11-20 12:00:00,48.45,48.48,48.44,48.45,15844.067023823094,32.0159,32.0357,32.0093,32.0159,15844.067
2012-11-20 12:05:00,48.44,48.45,48.41,48.42,11626.58155705004,32.0093,32.0159,31.9895,31.9961,11626.5816
2012-11-20 12:10:00,48.41,48.46,48.41,48.46,7523.082183973555,31.9895,32.0225,31.9895,32.0225,7523.0822
2012-11-20 12:15:00,48.45,48.45,48.39,48.41,13450.359056195144,32.0159,32.0159,31.9763,31.9895,13450.3591
2012-11-20 12:20:00,48.4,48.44,48.39,48.42,10600.70671378092,31.9829,32.0093,31.9763,31.9961,10600.7067
2012-11-20 12:25:00,48.42,48.42,48.38,48.39,11968.539838139746,31.9961,31.9961,31.9696,31.9763,11968.5398
2012-11-20 12:30:00,48.39,48.39,48.37,48.39,8434.970933546107,31.9763,31.9763,31.963,31.9763,8434.9709
2012-11-20 12:35:00,48.39,48.39,48.36,48.38,12082.525931836317,31.9763,31.9763,31.9564,31.9696,12082.5259
2012-11-20 12:40:00,48.38,48.38,48.37,48.37,8776.929214635815,31.9696,31.9696,31.963,31.963,8776.9292
2012-11-20 12:45:00,48.37,48.38,48.37,48.37,8890.915308332384,31.963,31.9696,31.963,31.963,8890.9153
2012-11-20 12:50:00,48.37,48.38,48.36,48.37,17553.85842927163,31.963,31.9696,31.9564,31.963,17553.8584
2012-11-20 12:55:00,48.36,48.37,48.34,48.35,16527.98358600251,31.9564,31.963,31.9432,31.9498,16527.9836
2012-11-20 13:00:00,48.36,48.36,48.25,48.27,19377.635928416734,31.9564,31.9564,31.8837,31.897,19377.6359
2012-11-20 13:05:00,48.27,48.27,48.23,48.24,27584.634674569705,31.897,31.897,31.8705,31.8771,27584.6347
2012-11-20 13:10:00,48.25,48.25,48.1,48.11,27470.64858087313,31.8837,31.8837,31.7846,31.7912,27470.6486
2012-11-20 13:15:00,48.12,48.17,48.08,48.08,21087.427333865267,31.7978,31.8309,31.7714,31.7714,21087.4273
2012-11-20 13:20:00,48.09,48.1,48.08,48.09,12082.525931836317,31.778,31.7846,31.7714,31.778,12082.5259
2012-11-20 13:25:00,48.09,48.09,47.94,47.96,23595.121395189788,31.778,31.778,31.6789,31.6921,23595.1214
2012-11-20 13:30:00,47.98,48.03,47.98,48.03,8093.0126524564,31.7053,31.7384,31.7053,31.7384,8093.0127
2012-11-20 13:35:00,48.04,48.08,48.04,48.08,7181.123902883848,31.745,31.7714,31.745,31.7714,7181.1239
2012-11-20 13:40:00,48.07,48.08,48.03,48.05,12424.484212926023,31.7648,31.7714,31.7384,31.7516,12424.4842
2012-11-20 13:45:00,48.06,48.1,48.05,48.09,13564.345149891711,31.7582,31.7846,31.7516,31.778,13564.3451
2012-11-20 13:50:00,48.09,48.1,48.07,48.1,10600.70671378092,31.778,31.7846,31.7648,31.7846,10600.7067
2012-11-20 13:55:00,48.1,48.11,48.07,48.1,13792.317337284852,31.7846,31.7912,31.7648,31.7846,13792.3173
2012-11-20 14:00:00,48.1,48.12,48.08,48.12,8890.915308332384,31.7846,31.7978,31.7714,31.7978,8890.9153
2012-11-20 14:05:00,48.13,48.17,48.13,48.15,6611.193434401003,31.8044,31.8309,31.8044,31.8177,6611.1934
2012-11-20 14:10:00,48.16,48.23,48.16,48.22,12310.498119229454,31.8243,31.8705,31.8243,31.8639,12310.4981
2012-11-20 14:15:00,48.23,48.25,48.22,48.23,10144.762338994642,31.8705,31.8837,31.8639,31.8705,10144.7623
2012-11-20 14:20:00,48.21,48.23,48.2,48.22,23709.107488886355,31.8573,31.8705,31.8507,31.8639,23709.1075
2012-11-20 14:25:00,48.22,48.24,48.22,48.23,17781.830616664767,31.8639,31.8771,31.8639,31.8705,17781.8306
2012-11-20 14:30:00,48.23,48.23,48.2,48.2,12196.512025532886,31.8705,31.8705,31.8507,31.8507,12196.512
2012-11-20 14:35:00,48.2,48.2,48.16,48.17,15274.136555340248,31.8507,31.8507,31.8243,31.8309,15274.1366
2012-11-20 14:40:00,48.16,48.17,48.14,48.15,14590.219993160834,31.8243,31.8309,31.8111,31.8177,14590.22
2012-11-20 14:45:00,48.14,48.21,48.14,48.15,20517.496865382425,31.8111,31.8573,31.8111,31.8177,20517.4969
2012-11-20 14:50:00,48.15,48.21,48.15,48.21,17097.914054485354,31.8177,31.8573,31.8177,31.8573,17097.9141
2012-11-20 14:55:00,48.21,48.22,48.18,48.22,16300.01139860937,31.8573,31.8639,31.8375,31.8639,16300.0114
2012-11-20 15:00:00,48.23,48.3,48.21,48.3,7979.026558759831,31.8705,31.9168,31.8573,31.9168,7979.0266
2012-11-20 15:05:00,48.29,48.29,48.24,48.26,18579.73327254075,31.9102,31.9102,31.8771,31.8904,18579.7333
2012-11-20 15:10:00,48.27,48.28,48.25,48.25,17895.816710361338,31.897,31.9036,31.8837,31.8837,17895.8167
2012-11-20 15:15:00,48.25,48.26,48.23,48.26,16527.98358600251,31.8837,31.8904,31.8705,31.8904,16527.9836
2012-11-20 15:20:00,48.25,48.26,48.21,48.25,19035.677647327026,31.8837,31.8904,31.8573,31.8837,19035.6776
2012-11-20 15:25:00,48.25,48.25,48.23,48.24,14020.28952467799,31.8837,31.8837,31.8705,31.8771,14020.2895
2012-11-20 15:30:00,48.24,48.25,48.23,48.23,41718.91029294426,31.8771,31.8837,31.8705,31.8705,41718.9103
2012-11-20 15:35:00,48.23,48.25,48.22,48.23,16527.98358600251,31.8705,31.8837,31.8639,31.8705,16527.9836
2012-11-20 15:40:00,48.23,48.25,48.23,48.23,17439.87233557506,31.8705,31.8837,31.8705,31.8705,17439.8723
2012-11-20 15:45:00,48.23,48.26,48.23,48.23,47418.21497777271,31.8705,31.8904,31.8705,31.8705,47418.215
2012-11-20 15:50:00,48.23,48.28,48.22,48.28,107602.87244956115,31.8705,31.9036,31.8639,31.9036,107602.8724
2012-11-20 15:55:00,48.28,48.3,48.26,48.3,126410.57790949504,31.9036,31.9168,31.8904,31.9168,126410.5779
2012-11-21 09:30:00,48.26,48.43,48.23,48.43,37843.38310726092,31.8904,32.0027,31.8705,32.0027,37843.3831
2012-11-21 09:35:00,48.43,48.45,48.34,48.42,36247.57779550895,32.0027,32.0159,31.9432,31.9961,36247.5778
2012-11-21 09:40:00,48.44,48.55,48.4,48.53,34081.84201527414,32.0093,32.082,31.9829,32.0688,34081.842
2012-11-21 09:45:00,48.53,48.64,48.51,48.61,35107.71685854326,32.0688,32.1415,32.0556,32.1216,35107.7169
2012-11-21 09:50:00,48.62,48.62,48.5,48.51,20859.45514647213,32.1282,32.1282,32.0489,32.0556,20859.4551
2012-11-21 09:55:00,48.49,48.55,48.49,48.53,18009.802804057905,32.0423,32.082,32.0423,32.0688,18009.8028
2012-11-21 10:00:00,48.55,48.6,48.52,48.58,22341.27436452753,32.082,32.115,32.0622,32.1018,22341.2744
2012-11-21 10:05:00,48.58,48.58,48.47,48.48,22341.27436452753,32.1018,32.1018,32.0291,32.0357,22341.2744
2012-11-21 10:10:00,48.47,48.5,48.45,48.45,27356.662487176563,32.0291,32.0489,32.0159,32.0159,27356.6625
2012-11-21 10:15:00,48.45,48.47,48.41,48.42,14590.219993160834,32.0159,32.0291,31.9895,31.9961,14590.22
2012-11-21 10:20:00,48.43,48.45,48.4,48.4,12082.525931836317,32.0027,32.0159,31.9829,31.9829,12082.5259
2012-11-21 10:25:00,48.4,48.41,48.32,48.4,23709.107488886355,31.9829,31.9895,31.93,31.9829,23709.1075
2012-11-21 10:30:00,48.39,48.42,48.38,48.42,8206.998746152969,31.9763,31.9961,31.9696,31.9961,8206.9987
2012-11-21 10:35:00,48.42,48.43,48.39,48.39,13564.345149891711,31.9961,32.0027,31.9763,31.9763,13564.3451
2012-11-21 10:40:00,48.38,48.4,48.37,48.39,8434.970933546107,31.9696,31.9829,31.963,31.9763,8434.9709
2012-11-21 10:45:00,48.39,48.42,48.36,48.36,10714.692807477488,31.9763,31.9961,31.9564,31.9564,10714.6928
2012-11-21 10:50:00,48.37,48.4,48.34,48.4,8320.984839849538,31.963,31.9829,31.9432,31.9829,8320.9848
2012-11-21 10:55:00,48.41,48.46,48.41,48.44,10828.678901174057,31.9895,32.0225,31.9895,32.0093,10828.6789
2012-11-21 11:00:00,48.44,48.48,48.44,48.47,10144.762338994642,32.0093,32.0357,32.0093,32.0291,10144.7623
2012-11-21 11:05:00,48.48,48.54,48.46,48.52,15730.080930126524,32.0357,32.0754,32.0225,32.0622,15730.0809
2012-11-21 11:10:00,48.52,48.57,48.52,48.55,7067.137809187279,32.0622,32.0952,32.0622,32.082,7067.1378
2012-11-21 11:15:00,48.55,48.56,48.54,48.54,5015.388122649037,32.082,32.0886,32.0754,32.0754,5015.3881
2012-11-21 11:20:00,48.55,48.57,48.51,48.51,11170.637182263765,32.082,32.0952,32.0556,32.0556,11170.6372
2012-11-21 11:25:00,48.51,48.51,48.45,48.47,13564.345149891711,32.0556,32.0556,32.0159,32.0291,13564.3451
2012-11-21 11:30:00,48.48,48.49,48.46,48.46,11284.623275960334,32.0357,32.0423,32.0225,32.0225,11284.6233
2012-11-21 11:35:00,48.48,48.54,48.48,48.54,5015.388122649037,32.0357,32.0754,32.0357,32.0754,5015.3881
2012-11-21 11:40:00,48.53,48.54,48.51,48.52,11284.623275960334,32.0688,32.0754,32.0556,32.0622,11284.6233
2012-11-21 11:45:00,48.53,48.54,48.46,48.47,8548.957027242677,32.0688,32.0754,32.0225,32.0291,8548.957
2012-11-21 11:50:00,48.47,48.52,48.47,48.51,9004.901402028952,32.0291,32.0622,32.0291,32.0556,9004.9014
2012-11-21 11:55:00,48.51,48.53,48.5,48.51,8890.915308332384,32.0556,32.0688,32.0489,32.0556,8890.9153
2012-11-21 12:00:00,48.51,48.53,48.48,48.48,15274.136555340248,32.0556,32.0688,32.0357,32.0357,15274.1366
2012-11-21 12:05:00,48.49,48.49,48.46,48.46,8776.929214635815,32.0423,32.0423,32.0225,32.0225,8776.9292
2012-11-21 12:10:00,48.45,48.49,48.45,48.48,11854.553744443176,32.0159,32.0423,32.0159,32.0357,11854.5537
2012-11-21 12:15:00,48.48,48.49,48.45,48.45,12196.512025532886,32.0357,32.0423,32.0159,32.0159,12196.512
2012-11-21 12:20:00,48.45,48.47,48.44,48.47,8662.943120939246,32.0159,32.0291,32.0093,32.0291,8662.9431
2012-11-21 12:25:00,48.48,48.49,48.46,48.48,12766.44249401573,32.0357,32.0423,32.0225,32.0357,12766.4425
2012-11-21 12:30:00,48.48,48.5,48.45,48.5,6725.179528097572,32.0357,32.0489,32.0159,32.0489,6725.1795
2012-11-21 12:35:00,48.5,48.51,48.48,48.51,11854.553744443176,32.0489,32.0556,32.0357,32.0556,11854.5537
2012-11-21 12:40:00,48.51,48.51,48.49,48.51,5585.318591131882,32.0556,32.0556,32.0423,32.0556,5585.3186
2012-11-21 12:45:00,48.5,48.52,48.5,48.52,3989.513279379916,32.0489,32.0622,32.0489,32.0622,3989.5133
2012-11-21 12:50:00,48.51,48.51,48.49,48.49,5585.318591131882,32.0556,32.0556,32.0423,32.0423,5585.3186
2012-11-21 12:55:00,48.49,48.49,48.45,48.45,4901.402028952468,32.0423,32.0423,32.0159,32.0159,4901.402
2012-11-21 13:00:00,48.45,48.47,48.43,48.44,8548.957027242677,32.0159,32.0291,32.0027,32.0093,8548.957
2012-11-21 13:05:00,48.43,48.44,48.42,48.44,2735.6662487176563,32.0027,32.0093,31.9961,32.0093,2735.6662
2012-11-21 13:10:00,48.44,48.45,48.44,48.44,7751.054371366693,32.0093,32.0159,32.0093,32.0093,7751.0544
2012-11-21 13:15:00,48.44,48.45,48.4,48.4,6953.151715490711,32.0093,32.0159,31.9829,31.9829,6953.1517
2012-11-21 13:20:00,48.41,48.42,48.4,48.4,4445.457654166192,31.9895,31.9961,31.9829,31.9829,4445.4577
2012-11-21 13:25:00,48.41,48.45,48.41,48.44,5813.29077852502,31.9895,32.0159,31.9895,32.0093,5813.2908
2012-11-21 13:30:00,48.44,48.48,48.44,48.47,3419.5828108970704,32.0093,32.0357,32.0093,32.0291,3419.5828
2012-11-21 13:35:00,48.46,48.5,48.46,48.5,2963.6384361107944,32.0225,32.0489,32.0225,32.0489,2963.6384
2012-11-21 13:40:00,48.49,48.51,48.48,48.5,4331.471560469623,32.0423,32.0556,32.0357,32.0489,4331.4716
2012-11-21 13:45:00,48.5,48.51,48.49,48.51,6383.221247007865,32.0489,32.0556,32.0423,32.0556,6383.2212
2012-11-21 13:50:00,48.5,48.51,48.48,48.49,3875.5271856833465,32.0489,32.0556,32.0357,32.0423,3875.5272
2012-11-21 13:55:00,48.49,48.5,48.47,48.47,3647.554998290209,32.0423,32.0489,32.0291,32.0291,3647.555
2012-11-21 14:00:00,48.48,48.51,48.48,48.5,3419.5828108970704,32.0357,32.0556,32.0357,32.0489,3419.5828
2012-11-21 14:05:00,48.5,48.51,48.5,48.51,3875.5271856833465,32.0489,32.0556,32.0489,32.0556,3875.5272
2012-11-21 14:10:00,48.51,48.51,48.49,48.5,6269.235153311296,32.0556,32.0556,32.0423,32.0489,6269.2352
2012-11-21 14:15:00,48.51,48.51,48.46,48.47,7181.123902883848,32.0556,32.0556,32.0225,32.0291,7181.1239
2012-11-21 14:20:00,48.47,48.47,48.45,48.45,2849.6523424142256,32.0291,32.0291,32.0159,32.0159,2849.6523
2012-11-21 14:25:00,48.44,48.46,48.42,48.45,15730.080930126524,32.0093,32.0225,31.9961,32.0159,15730.0809
2012-11-21 14:30:00,48.47,48.48,48.46,48.47,4559.443747862761,32.0291,32.0357,32.0225,32.0291,4559.4437
2012-11-21 14:35:00,48.47,48.48,48.46,48.47,7067.137809187279,32.0291,32.0357,32.0225,32.0291,7067.1378
2012-11-21 14:40:00,48.47,48.48,48.47,48.48,3761.5410919867777,32.0291,32.0357,32.0291,32.0357,3761.5411
2012-11-21 14:45:00,48.47,48.49,48.46,48.46,5699.304684828451,32.0291,32.0423,32.0225,32.0225,5699.3047
2012-11-21 14:50:00,48.46,48.48,48.46,48.46,5015.388122649037,32.0225,32.0357,32.0225,32.0225,5015.3881
2012-11-21 14:55:00,48.46,48.46,48.44,48.44,7979.026558759831,32.0225,32.0225,32.0093,32.0093,7979.0266
2012-11-21 15:00:00,48.44,48.49,48.44,48.49,11284.623275960334,32.0093,32.0423,32.0093,32.0423,11284.6233
2012-11-21 15:05:00,48.49,48.51,48.48,48.51,13564.345149891711,32.0423,32.0556,32.0357,32.0556,13564.3451
2012-11-21 15:10:00,48.51,48.52,48.5,48.52,10714.692807477488,32.0556,32.0622,32.0489,32.0622,10714.6928
2012-11-21 15:15:00,48.51,48.55,48.51,48.55,9232.87358942209,32.0556,32.082,32.0556,32.082,9232.8736
2012-11-21 15:20:00,48.56,48.56,48.5,48.5,17895.816710361338,32.0886,32.0886,32.0489,32.0489,17895.8167
2012-11-21 15:25:00,48.51,48.51,48.45,48.47,16072.039211216232,32.0556,32.0556,32.0159,32.0291,16072.0392
2012-11-21 15:30:00,48.48,48.51,48.48,48.51,15046.16436794711,32.0357,32.0556,32.0357,32.0556,15046.1644
2012-11-21 15:35:00,48.51,48.52,48.5,48.52,19947.56639689958,32.0556,32.0622,32.0489,32.0622,19947.5664
2012-11-21 15:40:00,48.52,48.58,48.52,48.58,25874.843269121167,32.0622,32.1018,32.0622,32.1018,25874.8433
2012-11-21 15:45:00,48.58,48.58,48.54,48.56,40009.11888749572,32.1018,32.1018,32.0754,32.0886,40009.1189
2012-11-21 15:50:00,48.57,48.58,48.54,48.58,69303.54496751397,32.0952,32.1018,32.0754,32.1018,69303.545
2012-11-21 15:55:00,48.58,48.61,48.56,48.6,115125.95463353473,32.1018,32.1216,32.0886,32.115,115125.9546
2012-11-23 09:30:00,48.8,49.08,48.69,48.87,52091.64481933204,32.2472,32.4322,32.1745,32.2934,52091.6448
2012-11-23 09:35:00,48.82,48.85,48.74,48.74,11398.609369656902,32.2604,32.2802,32.2075,32.2075,11398.6094
2012-11-23 09:40:00,48.72,48.79,48.72,48.73,9460.84577681523,32.1943,32.2406,32.1943,32.2009,9460.8458
2012-11-23 09:45:00,48.72,48.78,48.72,48.76,9346.85968311866,32.1943,32.234,32.1943,32.2208,9346.8597
2012-11-23 09:50:00,48.76,48.76,48.71,48.76,8206.998746152969,32.2208,32.2208,32.1877,32.2208,8206.9987
2012-11-23 09:55:00,48.77,48.87,48.73,48.79,21087.427333865267,32.2274,32.2934,32.2009,32.2406,21087.4273
2012-11-23 10:00:00,48.8,48.85,48.8,48.81,15958.053117519665,32.2472,32.2802,32.2472,32.2538,15958.0531
2012-11-23 10:05:00,48.81,48.82,48.78,48.82,6839.165621794141,32.2538,32.2604,32.234,32.2604,6839.1656
2012-11-23 10:10:00,48.82,48.92,48.82,48.91,13792.317337284852,32.2604,32.3265,32.2604,32.3199,13792.3173
2012-11-23 10:15:00,48.9,48.95,48.9,48.95,15616.094836429957,32.3133,32.3463,32.3133,32.3463,15616.0948
2012-11-23 10:20:00,48.95,49.04,48.95,49.03,23481.135301493217,32.3463,32.4058,32.3463,32.3992,23481.1353
2012-11-23 10:25:00,49.03,49.1,49.03,49.08,21315.399521258405,32.3992,32.4454,32.3992,32.4322,21315.3995
2012-11-23 10:30:00,49.08,49.08,49.04,49.05,14362.247805767696,32.4322,32.4322,32.4058,32.4124,14362.2478
2012-11-23 10:35:00,49.04,49.08,49.03,49.06,20631.482959078992,32.4058,32.4322,32.3992,32.419,20631.483
2012-11-23 10:40:00,49.06,49.06,48.99,49.0,14476.233899464263,32.419,32.419,32.3727,32.3793,14476.2339
2012-11-23 10:45:00,49.0,49.02,48.98,49.01,28610.509517838826,32.3793,32.3926,32.3661,32.386,28610.5095
2012-11-23 10:50:00,49.01,49.07,49.0,49.06,11284.623275960334,32.386,32.4256,32.3793,32.419,11284.6233
2012-11-23 10:55:00,49.05,49.07,49.01,49.03,10828.678901174057,32.4124,32.4256,32.386,32.3992,10828.6789
2012-11-23 11:00:00,49.04,49.07,49.0,49.0,15730.080930126524,32.4058,32.4256,32.3793,32.3793,15730.0809
2012-11-23 11:05:00,49.0,49.04,48.98,49.03,16755.955773395646,32.3793,32.4058,32.3661,32.3992,16755.9558
2012-11-23 11:10:00,49.04,49.08,49.04,49.08,12082.525931836317,32.4058,32.4322,32.4058,32.4322,12082.5259
2012-11-23 11:15:00,49.08,49.1,49.08,49.1,4217.485466773053,32.4322,32.4454,32.4322,32.4454,4217.4855
2012-11-23 11:20:00,49.1,49.13,49.1,49.1,14932.178274250542,32.4454,32.4652,32.4454,32.4454,14932.1783
2012-11-23 11:25:00,49.1,49.1,49.08,49.08,6725.179528097572,32.4454,32.4454,32.4322,32.4322,6725.1795
2012-11-23 11:30:00,49.09,49.12,49.08,49.12,11968.539838139746,32.4388,32.4586,32.4322,32.4586,11968.5398
2012-11-23 11:35:00,49.11,49.12,49.08,49.08,10600.70671378092,32.452,32.4586,32.4322,32.4322,10600.7067
2012-11-23 11:40:00,49.08,49.08,49.0,49.0,13792.317337284852,32.4322,32.4322,32.3793,32.3793,13792.3173
2012-11-23 11:45:00,49.01,49.01,48.94,48.95,8890.915308332384,32.386,32.386,32.3397,32.3463,8890.9153
2012-11-23 11:50:00,48.96,48.97,48.95,48.96,5585.318591131882,32.3529,32.3595,32.3463,32.3529,5585.3186
2012-11-23 11:55:00,48.96,49.01,48.95,49.01,15616.094836429957,32.3529,32.386,32.3463,32.386,15616.0948
2012-11-23 12:00:00,49.0,49.02,48.94,48.96,15502.108742733386,32.3793,32.3926,32.3397,32.3529,15502.1087
2012-11-23 12:05:00,48.95,49.0,48.94,48.96,13450.359056195144,32.3463,32.3793,32.3397,32.3529,13450.3591
2012-11-23 12:10:00,48.97,49.06,48.97,49.06,13336.372962498575,32.3595,32.419,32.3595,32.419,13336.373
2012-11-23 12:15:00,49.06,49.06,49.01,49.01,12880.428587712298,32.419,32.419,32.386,32.386,12880.4286
2012-11-23 12:20:00,49.01,49.02,48.99,48.99,15388.122649036815,32.386,32.3926,32.3727,32.3727,15388.1226
2012-11-23 12:25:00,48.99,48.99,48.96,48.98,11740.567650746609,32.3727,32.3727,32.3529,32.3661,11740.5677
2012-11-23 12:30:00,48.97,49.02,48.95,49.01,12310.498119229454,32.3595,32.3926,32.3463,32.386,12310.4981
2012-11-23 12:35:00,49.02,49.09,49.02,49.09,14476.233899464263,32.3926,32.4388,32.3926,32.4388,14476.2339
2012-11-23 12:40:00,49.09,49.13,49.08,49.13,38185.34138835062,32.4388,32.4652,32.4322,32.4652,38185.3414
2012-11-23 12:45:00,49.13,49.16,49.12,49.13,18465.74717884418,32.4652,32.4851,32.4586,32.4652,18465.7472
2012-11-23 12:50:00,49.14,49.17,49.13,49.17,17439.87233557506,32.4719,32.4917,32.4652,32.4917,17439.8723
2012-11-23 12:55:00,49.17,49.25,49.16,49.22,84577.68152285421,32.4917,32.5445,32.4851,32.5247,84577.6815
2012-11-26 09:30:00,49.02,49.08,48.81,48.83,56423.116379801664,32.3926,32.4322,32.2538,32.267,56423.1164
2012-11-26 09:35:00,48.86,48.97,48.86,48.95,25076.940613245184,32.2868,32.3595,32.2868,32.3463,25076.9406
2012-11-26 09:40:00,48.94,49.07,48.94,49.05,33853.869827881,32.3397,32.4256,32.3397,32.4124,33853.8698
2012-11-26 09:45:00,49.06,49.06,48.95,49.02,20289.524677989284,32.419,32.419,32.3463,32.3926,20289.5247
2012-11-26 09:50:00,49.03,49.03,48.95,48.98,13792.317337284852,32.3992,32.3992,32.3463,32.3661,13792.3173
2012-11-26 09:55:00,48.98,49.05,48.92,49.04,18921.69155363046,32.3661,32.4124,32.3265,32.4058,18921.6916
2012-11-26 10:00:00,49.03,49.05,49.01,49.04,20745.469052775563,32.3992,32.4124,32.386,32.4058,20745.4691
2012-11-26 10:05:00,49.03,49.04,48.98,48.98,8890.915308332384,32.3992,32.4058,32.3661,32.3661,8890.9153
2012-11-26 10:10:00,48.99,49.02,48.97,49.01,8093.0126524564,32.3727,32.3926,32.3595,32.386,8093.0127
2012-11-26 10:15:00,49.01,49.04,49.0,49.02,7181.123902883848,32.386,32.4058,32.3793,32.3926,7181.1239
2012-11-26 10:20:00,49.04,49.07,49.03,49.04,5699.304684828451,32.4058,32.4256,32.3992,32.4058,5699.3047
2012-11-26 10:25:00,49.04,49.09,49.03,49.09,6041.262965918158,32.4058,32.4388,32.3992,32.4388,6041.263
2012-11-26 10:30:00,49.08,49.12,49.08,49.08,10144.762338994642,32.4322,32.4586,32.4322,32.4322,10144.7623
2012-11-26 10:35:00,49.09,49.1,49.04,49.04,11284.623275960334,32.4388,32.4454,32.4058,32.4058,11284.6233
2012-11-26 10:40:00,49.03,49.05,48.99,49.01,13906.30343098142,32.3992,32.4124,32.3727,32.386,13906.3034
2012-11-26 10:45:00,49.01,49.01,48.91,48.91,9916.790151601504,32.386,32.386,32.3199,32.3199,9916.7902
2012-11-26 10:50:00,48.91,48.92,48.85,48.87,24051.065769976063,32.3199,32.3265,32.2802,32.2934,24051.0658
2012-11-26 10:55:00,48.87,48.87,48.82,48.86,15502.108742733386,32.2934,32.2934,32.2604,32.2868,15502.1087
2012-11-26 11:00:00,48.86,48.88,48.84,48.85,24051.065769976063,32.2868,32.3,32.2736,32.2802,24051.0658
2012-11-26 11:05:00,48.85,48.87,48.8,48.8,14932.178274250542,32.2802,32.2934,32.2472,32.2472,14932.1783
2012-11-26 11:10:00,48.8,48.8,48.73,48.78,24165.05186367264,32.2472,32.2472,32.2009,32.234,24165.0519
2012-11-26 11:15:00,48.77,48.81,48.76,48.81,8776.929214635815,32.2274,32.2538,32.2208,32.2538,8776.9292
2012-11-26 11:20:00,48.81,48.81,48.76,48.76,7523.082183973555,32.2538,32.2538,32.2208,32.2208,7523.0822
2012-11-26 11:25:00,48.76,48.77,48.73,48.76,10144.762338994642,32.2208,32.2274,32.2009,32.2208,10144.7623
2012-11-26 11:30:00,48.75,48.77,48.74,48.77,7751.054371366693,32.2141,32.2274,32.2075,32.2274,7751.0544
2012-11-26 11:35:00,48.77,48.8,48.76,48.8,5129.374216345606,32.2274,32.2472,32.2208,32.2472,5129.3742
2012-11-26 11:40:00,48.8,48.8,48.79,48.79,6953.151715490711,32.2472,32.2472,32.2406,32.2406,6953.1517
2012-11-26 11:45:00,48.78,48.78,48.74,48.74,7637.068277670124,32.234,32.234,32.2075,32.2075,7637.0683
2012-11-26 11:50:00,48.74,48.75,48.73,48.73,6725.179528097572,32.2075,32.2141,32.2009,32.2009,6725.1795
2012-11-26 11:55:00,48.74,48.8,48.74,48.78,9346.85968311866,32.2075,32.2472,32.2075,32.234,9346.8597
2012-11-26 12:00:00,48.79,48.81,48.79,48.8,23709.107488886355,32.2406,32.2538,32.2406,32.2472,23709.1075
2012-11-26 12:05:00,48.79,48.79,48.76,48.76,7067.137809187279,32.2406,32.2406,32.2208,32.2208,7067.1378
2012-11-26 12:10:00,48.76,48.83,48.76,48.83,11626.58155705004,32.2208,32.267,32.2208,32.267,11626.5816
2012-11-26 12:15:00,48.83,48.87,48.81,48.85,12652.45640031916,32.267,32.2934,32.2538,32.2802,12652.4564
2012-11-26 12:20:00,48.83,48.84,48.78,48.79,19263.649834720163,32.267,32.2736,32.234,32.2406,19263.6498
2012-11-26 12:25:00,48.79,48.79,48.75,48.76,5243.360310042175,32.2406,32.2406,32.2141,32.2208,5243.3603
2012-11-26 12:30:00,48.77,48.78,48.71,48.71,10942.664994870624,32.2274,32.234,32.1877,32.1877,10942.665
2012-11-26 12:35:00,48.72,48.73,48.69,48.72,16527.98358600251,32.1943,32.2009,32.1745,32.1943,16527.9836
2012-11-26 12:40:00,48.72,48.78,48.72,48.77,13678.331243588282,32.1943,32.234,32.1943,32.2274,13678.3312
2012-11-26 12:45:00,48.78,48.81,48.78,48.81,7637.068277670124,32.234,32.2538,32.234,32.2538,7637.0683
2012-11-26 12:50:00,48.82,48.85,48.81,48.85,6383.221247007865,32.2604,32.2802,32.2538,32.2802,6383.2212
2012-11-26 12:55:00,48.85,48.85,48.76,48.76,10030.776245298071,32.2802,32.2802,32.2208,32.2208,10030.7762
2012-11-26 13:00:00,48.77,48.77,48.73,48.75,15388.122649036815,32.2274,32.2274,32.2009,32.2141,15388.1226
2012-11-26 13:05:00,48.75,48.75,48.74,48.74,6611.193434401003,32.2141,32.2141,32.2075,32.2075,6611.1934
2012-11-26 13:10:00,48.74,48.74,48.7,48.71,24962.954519548617,32.2075,32.2075,32.1811,32.1877,24962.9545
2012-11-26 13:15:00,48.72,48.81,48.72,48.8,16869.941867092213,32.1943,32.2538,32.1943,32.2472,16869.9419
2012-11-26 13:20:00,48.8,48.82,48.8,48.8,12310.498119229454,32.2472,32.2604,32.2472,32.2472,12310.4981
2012-11-26 13:25:00,48.8,48.8,48.74,48.75,7751.054371366693,32.2472,32.2472,32.2075,32.2141,7751.0544
2012-11-26 13:30:00,48.76,48.79,48.76,48.78,11740.567650746609,32.2208,32.2406,32.2208,32.234,11740.5677
2012-11-26 13:35:00,48.78,48.78,48.74,48.74,10828.678901174057,32.234,32.234,32.2075,32.2075,10828.6789
2012-11-26 13:40:00,48.75,48.76,48.72,48.73,14476.233899464263,32.2141,32.2208,32.1943,32.2009,14476.2339
2012-11-26 13:45:00,48.73,48.74,48.7,48.7,9346.85968311866,32.2009,32.2075,32.1811,32.1811,9346.8597
2012-11-26 13:50:00,48.7,48.74,48.7,48.74,9688.817964208369,32.1811,32.2075,32.1811,32.2075,9688.818
2012-11-26 13:55:00,48.74,48.74,48.73,48.73,9802.804057904936,32.2075,32.2075,32.2009,32.2009,9802.8041
2012-11-26 14:00:00,48.72,48.72,48.67,48.7,12880.428587712298,32.1943,32.1943,32.1613,32.1811,12880.4286
2012-11-26 14:05:00,48.69,48.7,48.66,48.69,11512.595463353471,32.1745,32.1811,32.1547,32.1745,11512.5955
2012-11-26 14:10:00,48.69,48.71,48.66,48.66,12766.44249401573,32.1745,32.1877,32.1547,32.1547,12766.4425
2012-11-26 14:15:00,48.67,48.72,48.67,48.7,8434.970933546107,32.1613,32.1943,32.1613,32.1811,8434.9709
2012-11-26 14:20:00,48.71,48.71,48.66,48.66,14248.261712071127,32.1877,32.1877,32.1547,32.1547,14248.2617
2012-11-26 14:25:00,48.67,48.69,48.63,48.63,12196.512025532886,32.1613,32.1745,32.1348,32.1348,12196.512
2012-11-26 14:30:00,48.65,48.66,48.65,48.66,11398.609369656902,32.1481,32.1547,32.1481,32.1547,11398.6094
2012-11-26 14:35:00,48.66,48.68,48.66,48.67,7181.123902883848,32.1547,32.1679,32.1547,32.1613,7181.1239
2012-11-26 14:40:00,48.68,48.7,48.68,48.7,13678.331243588282,32.1679,32.1811,32.1679,32.1811,13678.3312
2012-11-26 14:45:00,48.7,48.72,48.7,48.7,9460.84577681523,32.1811,32.1943,32.1811,32.1811,9460.8458
2012-11-26 14:50:00,48.7,48.76,48.7,48.76,12880.428587712298,32.1811,32.2208,32.1811,32.2208,12880.4286
2012-11-26 14:55:00,48.75,48.77,48.73,48.74,19947.56639689958,32.2141,32.2274,32.2009,32.2075,19947.5664
2012-11-26 15:00:00,48.75,48.77,48.73,48.75,13678.331243588282,32.2141,32.2274,32.2009,32.2141,13678.3312
2012-11-26 15:05:00,48.76,48.77,48.73,48.73,12766.44249401573,32.2208,32.2274,32.2009,32.2009,12766.4425
2012-11-26 15:10:00,48.73,48.77,48.73,48.76,17895.816710361338,32.2009,32.2274,32.2009,32.2208,17895.8167
2012-11-26 15:15:00,48.74,48.75,48.72,48.74,18009.802804057905,32.2075,32.2141,32.1943,32.2075,18009.8028
2012-11-26 15:20:00,48.74,48.79,48.73,48.77,18237.77499145104,32.2075,32.2406,32.2009,32.2274,18237.775
2012-11-26 15:25:00,48.78,48.81,48.76,48.78,41718.91029294426,32.234,32.2538,32.2208,32.234,41718.9103
2012-11-26 15:30:00,48.79,48.79,48.73,48.75,23025.190926706942,32.2406,32.2406,32.2009,32.2141,23025.1909
2012-11-26 15:35:00,48.76,48.77,48.74,48.76,26330.787643907443,32.2208,32.2274,32.2075,32.2208,26330.7876
2012-11-26 15:40:00,48.77,48.8,48.76,48.76,15046.16436794711,32.2274,32.2472,32.2208,32.2208,15046.1644
2012-11-26 15:45:00,48.76,48.8,48.75,48.78,31346.17576655648,32.2208,32.2472,32.2141,32.234,31346.1758
2012-11-26 15:50:00,48.78,48.79,48.75,48.76,34423.80029636384,32.234,32.2406,32.2141,32.2208,34423.8003
2012-11-26 15:55:00,48.76,48.84,48.74,48.84,77282.5715262738,32.2208,32.2736,32.2075,32.2736,77282.5715
2012-11-27 09:30:00,48.95,48.95,48.74,48.9,71013.3363729625,32.3463,32.3463,32.2075,32.3133,71013.3364
2012-11-27 09:35:00,48.85,48.94,48.81,48.83,17325.886241878492,32.2802,32.3397,32.2538,32.267,17325.8862
2012-11-27 09:40:00,48.81,48.85,48.73,48.79,17781.830616664767,32.2538,32.2802,32.2009,32.2406,17781.8306
2012-11-27 09:45:00,48.79,48.86,48.78,48.86,20175.53858429272,32.2406,32.2868,32.234,32.2868,20175.5386
2012-11-27 09:50:00,48.86,48.87,48.8,48.83,9802.804057904936,32.2868,32.2934,32.2472,32.267,9802.8041
2012-11-27 09:55:00,48.84,48.84,48.8,48.8,6383.221247007865,32.2736,32.2736,32.2472,32.2472,6383.2212
2012-11-27 10:00:00,48.81,48.86,48.69,48.71,15502.108742733386,32.2538,32.2868,32.1745,32.1877,15502.1087
2012-11-27 10:05:00,48.7,48.76,48.68,48.75,9916.790151601504,32.1811,32.2208,32.1679,32.2141,9916.7902
2012-11-27 10:10:00,48.75,48.77,48.68,48.71,7637.068277670124,32.2141,32.2274,32.1679,32.1877,7637.0683
2012-11-27 10:15:00,48.72,48.73,48.67,48.69,14704.206086857404,32.1943,32.2009,32.1613,32.1745,14704.2061
2012-11-27 10:20:00,48.68,48.72,48.62,48.65,12880.428587712298,32.1679,32.1943,32.1282,32.1481,12880.4286
2012-11-27 10:25:00,48.66,48.69,48.57,48.6,15388.122649036815,32.1547,32.1745,32.0952,32.115,15388.1226
2012-11-27 10:30:00,48.59,48.64,48.56,48.61,10828.678901174057,32.1084,32.1415,32.0886,32.1216,10828.6789
2012-11-27 10:35:00,48.61,48.66,48.6,48.63,14476.233899464263,32.1216,32.1547,32.115,32.1348,14476.2339
2012-11-27 10:40:00,48.63,48.64,48.61,48.63,14476.233899464263,32.1348,32.1415,32.1216,32.1348,14476.2339
2012-11-27 10:45:00,48.62,48.68,48.61,48.66,17439.87233557506,32.1282,32.1679,32.1216,32.1547,17439.8723
2012-11-27 10:50:00,48.66,48.69,48.65,48.68,8320.984839849538,32.1547,32.1745,32.1481,32.1679,8320.9848
2012-11-27 10:55:00,48.68,48.69,48.66,48.67,14362.247805767696,32.1679,32.1745,32.1547,32.1613,14362.2478
2012-11-27 11:00:00,48.67,48.73,48.67,48.7,5699.304684828451,32.1613,32.2009,32.1613,32.1811,5699.3047
2012-11-27 11:05:00,48.7,48.75,48.66,48.75,9004.901402028952,32.1811,32.2141,32.1547,32.2141,9004.9014
2012-11-27 11:10:00,48.74,48.8,48.74,48.78,8093.0126524564,32.2075,32.2472,32.2075,32.234,8093.0127
2012-11-27 11:15:00,48.77,48.8,48.76,48.8,5015.388122649037,32.2274,32.2472,32.2208,32.2472,5015.3881
2012-11-27 11:20:00,48.8,48.8,48.77,48.79,7295.109996580417,32.2472,32.2472,32.2274,32.2406,7295.11
2012-11-27 11:25:00,48.78,48.8,48.76,48.79,4787.415935255899,32.234,32.2472,32.2208,32.2406,4787.4159
2012-11-27 11:30:00,48.79,48.79,48.74,48.74,7637.068277670124,32.2406,32.2406,32.2075,32.2075,7637.0683
2012-11-27 11:35:00,48.74,48.8,48.73,48.8,13336.372962498575,32.2075,32.2472,32.2009,32.2472,13336.373
2012-11-27 11:40:00,48.8,48.83,48.78,48.83,9346.85968311866,32.2472,32.267,32.234,32.267,9346.8597
2012-11-27 11:45:00,48.83,48.83,48.8,48.8,5813.29077852502,32.267,32.267,32.2472,32.2472,5813.2908
2012-11-27 11:50:00,48.8,48.86,48.8,48.8,24279.0379573692,32.2472,32.2868,32.2472,32.2472,24279.038
2012-11-27 11:55:00,48.81,48.84,48.81,48.81,15730.080930126524,32.2538,32.2736,32.2538,32.2538,15730.0809
2012-11-27 12:00:00,48.81,48.85,48.81,48.81,11398.609369656902,32.2538,32.2802,32.2538,32.2538,11398.6094
2012-11-27 12:05:00,48.8,48.8,48.8,48.8,2735.6662487176563,32.2472,32.2472,32.2472,32.2472,2735.6662
2012-11-27 12:10:00,48.81,48.82,48.79,48.8,4217.485466773053,32.2538,32.2604,32.2406,32.2472,4217.4855
2012-11-27 12:15:00,48.8,48.81,48.78,48.78,6041.262965918158,32.2472,32.2538,32.234,32.234,6041.263
2012-11-27 12:20:00,48.78,48.8,48.78,48.78,5015.388122649037,32.234,32.2472,32.234,32.234,5015.3881
2012-11-27 12:25:00,48.79,48.79,48.76,48.78,6725.179528097572,32.2406,32.2406,32.2208,32.234,6725.1795
2012-11-27 12:30:00,48.79,48.79,48.73,48.73,21315.399521258405,32.2406,32.2406,32.2009,32.2009,21315.3995
2012-11-27 12:35:00,48.73,48.75,48.73,48.75,8776.929214635815,32.2009,32.2141,32.2009,32.2141,8776.9292
2012-11-27 12:40:00,48.74,48.76,48.74,48.74,11968.539838139746,32.2075,32.2208,32.2075,32.2075,11968.5398
2012-11-27 12:45:00,48.75,48.78,48.74,48.76,6611.193434401003,32.2141,32.234,32.2075,32.2208,6611.1934
2012-11-27 12:50:00,48.77,48.77,48.73,48.73,18237.77499145104,32.2274,32.2274,32.2009,32.2009,18237.775
2012-11-27 12:55:00,48.74,48.78,48.74,48.78,2393.707967627949,32.2075,32.234,32.2075,32.234,2393.708
2012-11-27 13:00:00,48.77,48.78,48.72,48.73,14362.247805767696,32.2274,32.234,32.1943,32.2009,14362.2478
2012-11-27 13:05:00,48.74,48.76,48.74,48.75,7637.068277670124,32.2075,32.2208,32.2075,32.2141,7637.0683
2012-11-27 13:10:00,48.75,48.75,48.73,48.73,3077.624529807364,32.2141,32.2141,32.2009,32.2009,3077.6245
2012-11-27 13:15:00,48.74,48.74,48.72,48.73,4673.42984155933,32.2075,32.2075,32.1943,32.2009,4673.4298
2012-11-27 13:20:00,48.74,48.74,48.69,48.69,9118.88749572552,32.2075,32.2075,32.1745,32.1745,9118.8875
2012-11-27 13:25:00,48.71,48.71,48.66,48.69,6155.249059614727,32.1877,32.1877,32.1547,32.1745,6155.2491
2012-11-27 13:30:00,48.7,48.73,48.69,48.71,6725.179528097572,32.1811,32.2009,32.1745,32.1877,6725.1795
2012-11-27 13:35:00,48.71,48.75,48.71,48.72,5585.318591131882,32.1877,32.2141,32.1877,32.1943,5585.3186
2012-11-27 13:40:00,48.72,48.76,48.7,48.74,10942.664994870624,32.1943,32.2208,32.1811,32.2075,10942.665
2012-11-27 13:45:00,48.74,48.75,48.72,48.73,12766.44249401573,32.2075,32.2141,32.1943,32.2009,12766.4425
2012-11-27 13:50:00,48.73,48.73,48.7,48.7,6269.235153311296,32.2009,32.2009,32.1811,32.1811,6269.2352
2012-11-27 13:55:00,48.7,48.72,48.69,48.7,6725.179528097572,32.1811,32.1943,32.1745,32.1811,6725.1795
2012-11-27 14:00:00,48.71,48.72,48.66,48.72,8776.929214635815,32.1877,32.1943,32.1547,32.1943,8776.9292
2012-11-27 14:05:00,48.72,48.73,48.72,48.73,6041.262965918158,32.1943,32.2009,32.1943,32.2009,6041.263
2012-11-27 14:10:00,48.72,48.79,48.72,48.75,10714.692807477488,32.1943,32.2406,32.1943,32.2141,10714.6928
2012-11-27 14:15:00,48.75,48.78,48.75,48.77,7979.026558759831,32.2141,32.234,32.2141,32.2274,7979.0266
2012-11-27 14:20:00,48.79,48.79,48.61,48.69,50951.78388236636,32.2406,32.2406,32.1216,32.1745,50951.7839
2012-11-27 14:25:00,48.7,48.73,48.66,48.66,94380.48558075917,32.1811,32.2009,32.1547,32.1547,94380.4856
2012-11-27 14:30:00,48.65,48.68,48.6,48.62,13906.30343098142,32.1481,32.1679,32.115,32.1282,13906.3034
2012-11-27 14:35:00,48.62,48.65,48.56,48.64,14248.261712071127,32.1282,32.1481,32.0886,32.1415,14248.2617
2012-11-27 14:40:00,48.65,48.69,48.59,48.59,35791.63342072268,32.1481,32.1745,32.1084,32.1084,35791.6334
2012-11-27 14:45:00,48.59,48.63,48.55,48.63,12424.484212926023,32.1084,32.1348,32.082,32.1348,12424.4842
2012-11-27 14:50:00,48.62,48.65,48.62,48.64,6953.151715490711,32.1282,32.1481,32.1282,32.1415,6953.1517
2012-11-27 14:55:00,48.64,48.68,48.64,48.67,20631.482959078992,32.1415,32.1679,32.1415,32.1613,20631.483
2012-11-27 15:00:00,48.68,48.71,48.67,48.68,10258.748432691213,32.1679,32.1877,32.1613,32.1679,10258.7484
2012-11-27 15:05:00,48.67,48.71,48.66,48.7,10828.678901174057,32.1613,32.1877,32.1547,32.1811,10828.6789
2012-11-27 15:10:00,48.7,48.73,48.67,48.69,12880.428587712298,32.1811,32.2009,32.1613,32.1745,12880.4286
2012-11-27 15:15:00,48.69,48.7,48.65,48.68,16300.01139860937,32.1745,32.1811,32.1481,32.1679,16300.0114
2012-11-27 15:20:00,48.67,48.72,48.66,48.72,12652.45640031916,32.1613,32.1943,32.1547,32.1943,12652.4564
2012-11-27 15:25:00,48.72,48.72,48.68,48.7,15274.136555340248,32.1943,32.1943,32.1679,32.1811,15274.1366
2012-11-27 15:30:00,48.7,48.73,48.67,48.67,16186.0253049128,32.1811,32.2009,32.1613,32.1613,16186.0253
2012-11-27 15:35:00,48.66,48.66,48.62,48.63,12880.428587712298,32.1547,32.1547,32.1282,32.1348,12880.4286
2012-11-27 15:40:00,48.64,48.67,48.63,48.67,15046.16436794711,32.1415,32.1613,32.1348,32.1613,15046.1644
2012-11-27 15:45:00,48.66,48.67,48.61,48.65,30206.31482959079,32.1547,32.1613,32.1216,32.1481,30206.3148
2012-11-27 15:50:00,48.64,48.65,48.6,48.61,30434.28701698393,32.1415,32.1481,32.115,32.1216,30434.287
2012-11-27 15:55:00,48.6,48.61,48.56,48.58,57335.00512937421,32.115,32.1216,32.0886,32.1018,57335.0051
2012-11-28 09:30:00,48.42,48.58,48.31,48.46,72039.21121623162,31.9961,32.1018,31.9234,32.0225,72039.2112
2012-11-28 09:35:00,48.51,48.51,48.41,48.5,37387.43873247464,32.0556,32.0556,31.9895,32.0489,37387.4387
2012-11-28 09:40:00,48.49,48.63,48.45,48.57,28040.57904935598,32.0423,32.1348,32.0159,32.0952,28040.579
2012-11-28 09:45:00,48.55,48.55,48.44,48.46,31460.16186025305,32.082,32.082,32.0093,32.0225,31460.1619
2012-11-28 09:50:00,48.46,48.5,48.45,48.48,27584.634674569705,32.0225,32.0489,32.0159,32.0357,27584.6347
2012-11-28 09:55:00,48.47,48.48,48.42,48.44,17097.914054485354,32.0291,32.0357,31.9961,32.0093,17097.9141
2012-11-28 10:00:00,48.41,48.41,48.3,48.34,39895.13279379916,31.9895,31.9895,31.9168,31.9432,39895.1328
2012-11-28 10:05:00,48.33,48.38,48.33,48.37,59956.6852843953,31.9366,31.9696,31.9366,31.963,59956.6853
2012-11-28 10:10:00,48.37,48.42,48.37,48.41,23253.16311410008,31.963,31.9961,31.963,31.9895,23253.1631
2012-11-28 10:15:00,48.41,48.42,48.37,48.37,32372.0506098256,31.9895,31.9961,31.963,31.963,32372.0506
2012-11-28 10:20:00,48.37,48.52,48.36,48.51,57676.963410463926,31.963,32.0622,31.9564,32.0556,57676.9634
2012-11-28 10:25:00,48.51,48.51,48.42,48.44,36247.57779550895,32.0556,32.0556,31.9961,32.0093,36247.5778
2012-11-28 10:30:00,48.44,48.49,48.44,48.46,33511.91154679129,32.0093,32.0423,32.0093,32.0225,33511.9115
2012-11-28 10:35:00,48.45,48.59,48.44,48.56,90504.9583950758,32.0159,32.1084,32.0093,32.0886,90504.9584
2012-11-28 10:40:00,48.56,48.59,48.56,48.58,25988.82936281773,32.0886,32.1084,32.0886,32.1018,25988.8294
2012-11-28 10:45:00,48.58,48.64,48.58,48.61,27356.662487176563,32.1018,32.1415,32.1018,32.1216,27356.6625
2012-11-28 10:50:00,48.6,48.61,48.55,48.6,22341.27436452753,32.115,32.1216,32.082,32.115,22341.2744
2012-11-28 10:55:00,48.59,48.6,48.57,48.58,29180.439986321668,32.1084,32.115,32.0952,32.1018,29180.44
2012-11-28 11:00:00,48.58,48.63,48.58,48.61,22113.30217713439,32.1018,32.1348,32.1018,32.1216,22113.3022
2012-11-28 11:05:00,48.6,48.64,48.58,48.63,18693.71936623732,32.115,32.1415,32.1018,32.1348,18693.7194
2012-11-28 11:10:00,48.64,48.72,48.64,48.71,23025.190926706942,32.1415,32.1943,32.1415,32.1877,23025.1909
2012-11-28 11:15:00,48.72,48.79,48.68,48.79,37387.43873247464,32.1943,32.2406,32.1679,32.2406,37387.4387
2012-11-28 11:20:00,48.78,48.79,48.73,48.73,20289.524677989284,32.234,32.2406,32.2009,32.2009,20289.5247
2012-11-28 11:25:00,48.72,48.8,48.72,48.8,20745.469052775563,32.1943,32.2472,32.1943,32.2472,20745.4691
2012-11-28 11:30:00,48.8,48.81,48.73,48.77,21087.427333865267,32.2472,32.2538,32.2009,32.2274,21087.4273
2012-11-28 11:35:00,48.78,48.8,48.74,48.79,25760.8571754246,32.234,32.2472,32.2075,32.2406,25760.8572
2012-11-28 11:40:00,48.79,48.8,48.73,48.76,30776.245298073634,32.2406,32.2472,32.2009,32.2208,30776.2453
2012-11-28 11:45:00,48.75,48.78,48.73,48.76,23025.190926706942,32.2141,32.234,32.2009,32.2208,23025.1909
2012-11-28 11:50:00,48.77,48.78,48.72,48.73,19149.6637410236,32.2274,32.234,32.1943,32.2009,19149.6637
2012-11-28 11:55:00,48.73,48.8,48.73,48.8,27812.60686196284,32.2009,32.2472,32.2009,32.2472,27812.6069
2012-11-28 12:00:00,48.79,48.79,48.66,48.66,53117.51966260116,32.2406,32.2406,32.1547,32.1547,53117.5197
2012-11-28 12:05:00,48.66,48.73,48.65,48.73,23709.107488886355,32.1547,32.2009,32.1481,32.2009,23709.1075
2012-11-28 12:10:00,48.72,48.78,48.67,48.7,34879.74467115012,32.1943,32.234,32.1613,32.1811,34879.7447
2012-11-28 12:15:00,48.7,48.86,48.7,48.82,46962.27060298644,32.1811,32.2868,32.1811,32.2604,46962.2706
2012-11-28 12:20:00,48.83,48.86,48.8,48.86,17325.886241878492,32.267,32.2868,32.2472,32.2868,17325.8862
2012-11-28 12:25:00,48.86,48.86,48.8,48.83,23937.079676279493,32.2868,32.2868,32.2472,32.267,23937.0797
2012-11-28 12:30:00,48.82,48.89,48.81,48.87,23025.190926706942,32.2604,32.3067,32.2538,32.2934,23025.1909
2012-11-28 12:35:00,48.87,48.93,48.87,48.89,17553.85842927163,32.2934,32.3331,32.2934,32.3067,17553.8584
2012-11-28 12:40:00,48.9,48.93,48.9,48.92,14362.247805767696,32.3133,32.3331,32.3133,32.3265,14362.2478
2012-11-28 12:45:00,48.92,48.93,48.88,48.89,17097.914054485354,32.3265,32.3331,32.3,32.3067,17097.9141
2012-11-28 12:50:00,48.89,48.9,48.87,48.88,14590.219993160834,32.3067,32.3133,32.2934,32.3,14590.22
2012-11-28 12:55:00,48.88,48.91,48.88,48.88,42174.854667730535,32.3,32.3199,32.3,32.3,42174.8547
2012-11-28 13:00:00,48.87,48.89,48.85,48.85,11170.637182263765,32.2934,32.3067,32.2802,32.2802,11170.6372
2012-11-28 13:05:00,48.84,48.84,48.8,48.81,21657.35780234812,32.2736,32.2736,32.2472,32.2538,21657.3578
2012-11-28 13:10:00,48.8,48.87,48.8,48.84,23481.135301493217,32.2472,32.2934,32.2472,32.2736,23481.1353
2012-11-28 13:15:00,48.83,48.84,48.81,48.81,11854.553744443176,32.267,32.2736,32.2538,32.2538,11854.5537
2012-11-28 13:20:00,48.81,48.84,48.8,48.83,14590.219993160834,32.2538,32.2736,32.2472,32.267,14590.22
2012-11-28 13:25:00,48.82,48.83,48.81,48.81,11170.637182263765,32.2604,32.267,32.2538,32.2538,11170.6372
2012-11-28 13:30:00,48.83,48.87,48.83,48.86,13450.359056195144,32.267,32.2934,32.267,32.2868,13450.3591
2012-11-28 13:35:00,48.86,48.94,48.85,48.91,42630.79904251681,32.2868,32.3397,32.2802,32.3199,42630.799
2012-11-28 13:40:00,48.92,48.93,48.89,48.89,21885.32998974125,32.3265,32.3331,32.3067,32.3067,21885.33
2012-11-28 13:45:00,48.89,48.89,48.87,48.88,13222.386868802008,32.3067,32.3067,32.2934,32.3,13222.3869
2012-11-28 13:50:00,48.87,48.87,48.83,48.84,25532.88498803146,32.2934,32.2934,32.267,32.2736,25532.885
2012-11-28 13:55:00,48.84,48.85,48.8,48.81,27812.60686196284,32.2736,32.2802,32.2472,32.2538,27812.6069
2012-11-28 14:00:00,48.81,48.84,48.8,48.8,33055.96717200502,32.2538,32.2736,32.2472,32.2472,33055.9672
2012-11-28 14:05:00,48.8,48.84,48.78,48.81,19377.635928416734,32.2472,32.2736,32.234,32.2538,19377.6359
2012-11-28 14:10:00,48.81,48.83,48.79,48.81,28268.55123674912,32.2538,32.267,32.2406,32.2538,28268.5512
2012-11-28 14:15:00,48.81,48.84,48.8,48.8,27128.690299783422,32.2538,32.2736,32.2472,32.2472,27128.6903
2012-11-28 14:20:00,48.8,48.8,48.76,48.76,31688.13404764619,32.2472,32.2472,32.2208,32.2208,31688.134
2012-11-28 14:25:00,48.77,48.77,48.73,48.73,49925.909039097234,32.2274,32.2274,32.2009,32.2009,49925.909
2012-11-28 14:30:00,48.74,48.79,48.73,48.78,33283.93935939815,32.2075,32.2406,32.2009,32.234,33283.9394
2012-11-28 14:35:00,48.78,48.81,48.78,48.79,41718.91029294426,32.234,32.2538,32.234,32.2406,41718.9103
2012-11-28 14:40:00,48.79,48.82,48.79,48.8,36703.522170295226,32.2406,32.2604,32.2406,32.2472,36703.5222
2012-11-28 14:45:00,48.8,48.8,48.77,48.78,26444.773737604013,32.2472,32.2472,32.2274,32.234,26444.7737
2012-11-28 14:50:00,48.77,48.77,48.75,48.76,36247.57779550895,32.2274,32.2274,32.2141,32.2208,36247.5778
2012-11-28 14:55:00,48.76,48.8,48.76,48.8,38071.35529465405,32.2208,32.2472,32.2208,32.2472,38071.3553
2012-11-28 15:00:00,48.81,48.83,48.8,48.8,22569.246551920667,32.2538,32.267,32.2472,32.2472,22569.2466
2012-11-28 15:05:00,48.8,48.87,48.8,48.87,35335.68904593639,32.2472,32.2934,32.2472,32.2934,35335.689
2012-11-28 15:10:00,48.86,48.88,48.84,48.87,27356.662487176563,32.2868,32.3,32.2736,32.2934,27356.6625
2012-11-28 15:15:00,48.87,48.88,48.85,48.86,36247.57779550895,32.2934,32.3,32.2802,32.2868,36247.5778
2012-11-28 15:20:00,48.85,48.87,48.84,48.86,33283.93935939815,32.2802,32.2934,32.2736,32.2868,33283.9394
2012-11-28 15:25:00,48.86,48.97,48.86,48.97,44910.52091644819,32.2868,32.3595,32.2868,32.3595,44910.5209
2012-11-28 15:30:00,48.96,49.01,48.95,48.98,70215.43371708652,32.3529,32.386,32.3463,32.3661,70215.4337
2012-11-28 15:35:00,48.99,49.0,48.97,48.97,36019.60560811581,32.3727,32.3793,32.3595,32.3595,36019.6056
2012-11-28 15:40:00,48.97,48.98,48.94,48.96,47190.242790379576,32.3595,32.3661,32.3397,32.3529,47190.2428
2012-11-28 15:45:00,48.97,49.01,48.97,48.99,54257.38059956685,32.3595,32.386,32.3595,32.3727,54257.3806
2012-11-28 15:50:00,49.01,49.04,49.0,49.03,156844.86492647897,32.386,32.4058,32.3793,32.3992,156844.8649
2012-11-28 15:55:00,49.04,49.05,48.99,49.02,170295.22398267413,32.4058,32.4124,32.3727,32.3926,170295.224
2012-11-29 09:30:00,49.29,49.29,49.06,49.23,61324.518408754135,32.571,32.571,32.419,32.5313,61324.5184
2012-11-29 09:35:00,49.23,49.28,49.18,49.18,31916.10623503933,32.5313,32.5644,32.4983,32.4983,31916.1062
2012-11-29 09:40:00,49.18,49.31,49.16,49.28,30776.245298073634,32.4983,32.5842,32.4851,32.5644,30776.2453
2012-11-29 09:45:00,49.27,49.29,49.23,49.23,30092.32873589422,32.5578,32.571,32.5313,32.5313,30092.3287
2012-11-29 09:50:00,49.24,49.32,49.23,49.25,16527.98358600251,32.5379,32.5908,32.5313,32.5445,16527.9836
2012-11-29 09:55:00,49.25,49.32,49.25,49.32,11284.623275960334,32.5445,32.5908,32.5445,32.5908,11284.6233
2012-11-29 10:00:00,49.32,49.43,49.32,49.35,37957.36920095748,32.5908,32.6635,32.5908,32.6106,37957.3692
2012-11-29 10:05:00,49.37,49.38,49.25,49.27,25304.91280063832,32.6238,32.6304,32.5445,32.5578,25304.9128
2012-11-29 10:10:00,49.27,49.31,49.19,49.3,23823.09358258293,32.5578,32.5842,32.5049,32.5776,23823.0936
2012-11-29 10:15:00,49.3,49.34,49.27,49.29,17553.85842927163,32.5776,32.604,32.5578,32.571,17553.8584
2012-11-29 10:20:00,49.3,49.34,49.29,49.31,23367.14920779665,32.5776,32.604,32.571,32.5842,23367.1492
2012-11-29 10:25:00,49.31,49.37,49.29,49.31,51635.70044454576,32.5842,32.6238,32.571,32.5842,51635.7004
2012-11-29 10:30:00,49.3,49.32,49.23,49.25,30434.28701698393,32.5776,32.5908,32.5313,32.5445,30434.287
2012-11-29 10:35:00,49.25,49.27,49.22,49.26,14248.261712071127,32.5445,32.5578,32.5247,32.5512,14248.2617
2012-11-29 10:40:00,49.26,49.31,49.24,49.3,13108.400775105438,32.5512,32.5842,32.5379,32.5776,13108.4008
2012-11-29 10:45:00,49.31,49.31,49.25,49.28,11854.553744443176,32.5842,32.5842,32.5445,32.5644,11854.5537
2012-11-29 10:50:00,49.28,49.38,49.28,49.37,18807.705459933888,32.5644,32.6304,32.5644,32.6238,18807.7055
2012-11-29 10:55:00,49.37,49.37,49.32,49.35,22569.246551920667,32.6238,32.6238,32.5908,32.6106,22569.2466
2012-11-29 11:00:00,49.36,49.37,49.34,49.37,18807.705459933888,32.6172,32.6238,32.604,32.6238,18807.7055
2012-11-29 11:05:00,49.37,49.39,49.36,49.36,15160.15046164368,32.6238,32.6371,32.6172,32.6172,15160.1505
2012-11-29 11:10:00,49.36,49.38,49.33,49.36,16983.927960788784,32.6172,32.6304,32.5974,32.6172,16983.928
2012-11-29 11:15:00,49.36,49.37,49.28,49.3,20289.524677989284,32.6172,32.6238,32.5644,32.5776,20289.5247
2012-11-29 11:20:00,49.3,49.3,49.24,49.24,12766.44249401573,32.5776,32.5776,32.5379,32.5379,12766.4425
2012-11-29 11:25:00,49.23,49.27,49.23,49.25,25076.940613245184,32.5313,32.5578,32.5313,32.5445,25076.9406
2012-11-29 11:30:00,49.25,49.29,49.23,49.28,10144.762338994642,32.5445,32.571,32.5313,32.5644,10144.7623
2012-11-29 11:35:00,49.28,49.28,49.24,49.25,21315.399521258405,32.5644,32.5644,32.5379,32.5445,21315.3995
2012-11-29 11:40:00,49.25,49.26,49.01,49.05,64060.184657471786,32.5445,32.5512,32.386,32.4124,64060.1847
2012-11-29 11:45:00,49.03,49.09,49.02,49.09,21771.343896044684,32.3992,32.4388,32.3926,32.4388,21771.3439
2012-11-29 11:50:00,49.1,49.17,49.09,49.16,23367.14920779665,32.4454,32.4917,32.4388,32.4851,23367.1492
2012-11-29 11:55:00,49.15,49.16,49.05,49.09,11170.637182263765,32.4785,32.4851,32.4124,32.4388,11170.6372
2012-11-29 12:00:00,49.08,49.11,49.07,49.09,19719.59420950644,32.4322,32.452,32.4256,32.4388,19719.5942
2012-11-29 12:05:00,49.09,49.09,49.01,49.08,24620.99623845891,32.4388,32.4388,32.386,32.4322,24620.9962
2012-11-29 12:10:00,49.08,49.22,49.07,49.16,32600.02279721874,32.4322,32.5247,32.4256,32.4851,32600.0228
2012-11-29 12:15:00,49.17,49.17,49.15,49.16,13564.345149891711,32.4917,32.4917,32.4785,32.4851,13564.3451
2012-11-29 12:20:00,49.15,49.22,49.15,49.22,8093.0126524564,32.4785,32.5247,32.4785,32.5247,8093.0127
2012-11-29 12:25:00,49.22,49.22,49.11,49.14,31232.18967285992,32.5247,32.5247,32.452,32.4719,31232.1897
2012-11-29 12:30:00,49.14,49.15,49.11,49.12,14020.28952467799,32.4719,32.4785,32.452,32.4586,14020.2895
2012-11-29 12:35:00,49.13,49.14,49.08,49.1,12652.45640031916,32.4652,32.4719,32.4322,32.4454,12652.4564
2012-11-29 12:40:00,49.1,49.11,49.08,49.08,11284.623275960334,32.4454,32.452,32.4322,32.4322,11284.6233
2012-11-29 12:45:00,49.09,49.16,49.08,49.14,7637.068277670124,32.4388,32.4851,32.4322,32.4719,7637.0683
2012-11-29 12:50:00,49.15,49.19,49.15,49.17,11056.651088567194,32.4785,32.5049,32.4785,32.4917,11056.6511
2012-11-29 12:55:00,49.17,49.17,49.15,49.17,16869.941867092213,32.4917,32.4917,32.4785,32.4917,16869.9419
2012-11-29 13:00:00,49.17,49.22,49.17,49.22,13564.345149891711,32.4917,32.5247,32.4917,32.5247,13564.3451
2012-11-29 13:05:00,49.21,49.22,49.15,49.18,13792.317337284852,32.5181,32.5247,32.4785,32.4983,13792.3173
2012-11-29 13:10:00,49.17,49.22,49.17,49.2,26786.73201869372,32.4917,32.5247,32.4917,32.5115,26786.732
2012-11-29 13:15:00,49.21,49.26,49.19,49.26,9118.88749572552,32.5181,32.5512,32.5049,32.5512,9118.8875
2012-11-29 13:20:00,49.25,49.26,49.23,49.24,7751.054371366693,32.5445,32.5512,32.5313,32.5379,7751.0544
2012-11-29 13:25:00,49.25,49.27,49.23,49.26,14134.27561837456,32.5445,32.5578,32.5313,32.5512,14134.2756
2012-11-29 13:30:00,49.26,49.31,49.26,49.31,10600.70671378092,32.5512,32.5842,32.5512,32.5842,10600.7067
2012-11-29 13:35:00,49.3,49.37,49.3,49.37,15274.136555340248,32.5776,32.6238,32.5776,32.6238,15274.1366
2012-11-29 13:40:00,49.37,49.37,49.32,49.33,19947.56639689958,32.6238,32.6238,32.5908,32.5974,19947.5664
2012-11-29 13:45:00,49.33,49.39,49.32,49.38,15046.16436794711,32.5974,32.6371,32.5908,32.6304,15046.1644
2012-11-29 13:50:00,49.38,49.39,49.36,49.39,12082.525931836317,32.6304,32.6371,32.6172,32.6371,12082.5259
2012-11-29 13:55:00,49.38,49.39,49.33,49.33,5471.332497435313,32.6304,32.6371,32.5974,32.5974,5471.3325
2012-11-29 14:00:00,49.33,49.33,49.28,49.29,12538.470306622592,32.5974,32.5974,32.5644,32.571,12538.4703
2012-11-29 14:05:00,49.29,49.3,49.27,49.27,17439.87233557506,32.571,32.5776,32.5578,32.5578,17439.8723
2012-11-29 14:10:00,49.27,49.32,49.25,49.32,15388.122649036815,32.5578,32.5908,32.5445,32.5908,15388.1226
2012-11-29 14:15:00,49.32,49.34,49.32,49.33,15502.108742733386,32.5908,32.604,32.5908,32.5974,15502.1087
2012-11-29 14:20:00,49.33,49.35,49.32,49.33,13108.400775105438,32.5974,32.6106,32.5908,32.5974,13108.4008
2012-11-29 14:25:00,49.32,49.34,49.31,49.31,29864.356548501084,32.5908,32.604,32.5842,32.5842,29864.3565
2012-11-29 14:30:00,49.3,49.34,49.3,49.33,19719.59420950644,32.5776,32.604,32.5776,32.5974,19719.5942
2012-11-29 14:35:00,49.33,49.37,49.32,49.37,20061.552490596147,32.5974,32.6238,32.5908,32.6238,20061.5525
2012-11-29 14:40:00,49.36,49.37,49.34,49.37,15616.094836429957,32.6172,32.6238,32.604,32.6238,15616.0948
2012-11-29 14:45:00,49.36,49.4,49.34,49.39,24051.065769976063,32.6172,32.6437,32.604,32.6371,24051.0658
2012-11-29 14:50:00,49.39,49.4,49.37,49.37,12424.484212926023,32.6371,32.6437,32.6238,32.6238,12424.4842
2012-11-29 14:55:00,49.37,49.37,49.33,49.36,21657.35780234812,32.6238,32.6238,32.5974,32.6172,21657.3578
2012-11-29 15:00:00,49.35,49.35,49.32,49.32,21885.32998974125,32.6106,32.6106,32.5908,32.5908,21885.33
2012-11-29 15:05:00,49.32,49.33,49.29,49.32,21087.427333865267,32.5908,32.5974,32.571,32.5908,21087.4273
2012-11-29 15:10:00,49.31,49.32,49.27,49.28,23709.107488886355,32.5842,32.5908,32.5578,32.5644,23709.1075
2012-11-29 15:15:00,49.29,49.3,49.27,49.29,19263.649834720163,32.571,32.5776,32.5578,32.571,19263.6498
2012-11-29 15:20:00,49.28,49.33,49.27,49.29,49241.99247691782,32.5644,32.5974,32.5578,32.571,49241.9925
2012-11-29 15:25:00,49.29,49.35,49.29,49.34,44112.61826057221,32.571,32.6106,32.571,32.604,44112.6183
2012-11-29 15:30:00,49.35,49.35,49.31,49.33,38299.32748204719,32.6106,32.6106,32.5842,32.5974,38299.3275
2012-11-29 15:35:00,49.34,49.35,49.31,49.34,25874.843269121167,32.604,32.6106,32.5842,32.604,25874.8433
2012-11-29 15:40:00,49.33,49.42,49.33,49.42,33055.96717200502,32.5974,32.6569,32.5974,32.6569,33055.9672
2012-11-29 15:45:00,49.42,49.45,49.4,49.45,49811.92294540066,32.6569,32.6767,32.6437,32.6767,49811.9229
2012-11-29 15:50:00,49.45,49.45,49.36,49.38,53003.5335689046,32.6767,32.6767,32.6172,32.6304,53003.5336
2012-11-29 15:55:00,49.38,49.39,49.33,49.38,81956.00136783313,32.6304,32.6371,32.5974,32.6304,81956.0014
2012-11-30 09:30:00,49.48,49.6,49.43,49.58,61780.46278354041,32.6965,32.7758,32.6635,32.7626,61780.4628
2012-11-30 09:35:00,49.57,49.63,49.56,49.62,22455.260458224097,32.756,32.7957,32.7494,32.789,22455.2605
2012-11-30 09:40:00,49.59,49.69,49.59,49.65,24393.02405106577,32.7692,32.8353,32.7692,32.8089,24393.0241
2012-11-30 09:45:00,49.65,49.67,49.54,49.57,17325.886241878492,32.8089,32.8221,32.7362,32.756,17325.8862
2012-11-30 09:50:00,49.57,49.65,49.57,49.64,31118.203579163343,32.756,32.8089,32.756,32.8023,31118.2036
2012-11-30 09:55:00,49.64,49.66,49.61,49.62,36589.536076598655,32.8023,32.8155,32.7824,32.789,36589.5361
2012-11-30 10:00:00,49.62,49.7,49.62,49.65,31574.147953949618,32.789,32.8419,32.789,32.8089,31574.148
2012-11-30 10:05:00,49.65,49.67,49.62,49.66,26216.80155021088,32.8089,32.8221,32.789,32.8155,26216.8016
2012-11-30 10:10:00,49.66,49.73,49.62,49.73,46164.367947110455,32.8155,32.8617,32.789,32.8617,46164.3679
2012-11-30 10:15:00,49.73,49.79,49.72,49.76,29978.34264219765,32.8617,32.9014,32.8551,32.8816,29978.3426
2012-11-30 10:20:00,49.75,49.8,49.73,49.8,26786.73201869372,32.8749,32.908,32.8617,32.908,26786.732
2012-11-30 10:25:00,49.78,49.8,49.74,49.76,35791.63342072268,32.8948,32.908,32.8683,32.8816,35791.6334
2012-11-30 10:30:00,49.76,49.76,49.68,49.72,33853.869827881,32.8816,32.8816,32.8287,32.8551,33853.8698
2012-11-30 10:35:00,49.71,49.71,49.61,49.61,33625.89764048786,32.8485,32.8485,32.7824,32.7824,33625.8976
2012-11-30 10:40:00,49.61,49.66,49.59,49.59,31574.147953949618,32.7824,32.8155,32.7692,32.7692,31574.148
2012-11-30 10:45:00,49.6,49.62,49.56,49.58,18807.705459933888,32.7758,32.789,32.7494,32.7626,18807.7055
2012-11-30 10:50:00,49.57,49.6,49.55,49.6,14020.28952467799,32.756,32.7758,32.7428,32.7758,14020.2895
2012-11-30 10:55:00,49.61,49.69,49.59,49.69,15046.16436794711,32.7824,32.8353,32.7692,32.8353,15046.1644
2012-11-30 11:00:00,49.69,49.73,49.67,49.71,14020.28952467799,32.8353,32.8617,32.8221,32.8485,14020.2895
2012-11-30 11:05:00,49.71,49.71,49.66,49.66,14248.261712071127,32.8485,32.8485,32.8155,32.8155,14248.2617
2012-11-30 11:10:00,49.66,49.7,49.66,49.66,15160.15046164368,32.8155,32.8419,32.8155,32.8155,15160.1505
2012-11-30 11:15:00,49.66,49.67,49.6,49.61,15502.108742733386,32.8155,32.8221,32.7758,32.7824,15502.1087
2012-11-30 11:20:00,49.6,49.66,49.58,49.64,28268.55123674912,32.7758,32.8155,32.7626,32.8023,28268.5512
2012-11-30 11:25:00,49.65,49.65,49.61,49.65,11626.58155705004,32.8089,32.8089,32.7824,32.8089,11626.5816
2012-11-30 11:30:00,49.64,49.64,49.56,49.56,18009.802804057905,32.8023,32.8023,32.7494,32.7494,18009.8028
2012-11-30 11:35:00,49.56,49.6,49.55,49.6,17325.886241878492,32.7494,32.7758,32.7428,32.7758,17325.8862
2012-11-30 11:40:00,49.6,49.65,49.6,49.64,12196.512025532886,32.7758,32.8089,32.7758,32.8023,12196.512
2012-11-30 11:45:00,49.64,49.66,49.63,49.63,12424.484212926023,32.8023,32.8155,32.7957,32.7957,12424.4842
2012-11-30 11:50:00,49.62,49.66,49.58,49.64,21885.32998974125,32.789,32.8155,32.7626,32.8023,21885.33
2012-11-30 11:55:00,49.65,49.66,49.6,49.61,14932.178274250542,32.8089,32.8155,32.7758,32.7824,14932.1783
2012-11-30 12:00:00,49.61,49.62,49.6,49.62,11170.637182263765,32.7824,32.789,32.7758,32.789,11170.6372
2012-11-30 12:05:00,49.62,49.62,49.6,49.6,7409.096090276987,32.789,32.789,32.7758,32.7758,7409.0961
2012-11-30 12:10:00,49.59,49.6,49.58,49.59,7409.096090276987,32.7692,32.7758,32.7626,32.7692,7409.0961
2012-11-30 12:15:00,49.58,49.62,49.58,49.6,11968.539838139746,32.7626,32.789,32.7626,32.7758,11968.5398
2012-11-30 12:20:00,49.6,49.6,49.57,49.6,17211.90014818192,32.7758,32.7758,32.756,32.7758,17211.9001
2012-11-30 12:25:00,49.59,49.61,49.59,49.61,7637.068277670124,32.7692,32.7824,32.7692,32.7824,7637.0683
2012-11-30 12:30:00,49.61,49.63,49.6,49.62,8206.998746152969,32.7824,32.7957,32.7758,32.789,8206.9987
2012-11-30 12:35:00,49.61,49.66,49.61,49.64,10144.762338994642,32.7824,32.8155,32.7824,32.8023,10144.7623
2012-11-30 12:40:00,49.64,49.65,49.62,49.63,8093.0126524564,32.8023,32.8089,32.789,32.7957,8093.0127
2012-11-30 12:45:00,49.63,49.65,49.59,49.65,24165.05186367264,32.7957,32.8089,32.7692,32.8089,24165.0519
2012-11-30 12:50:00,49.65,49.67,49.59,49.62,14362.247805767696,32.8089,32.8221,32.7692,32.789,14362.2478
2012-11-30 12:55:00,49.62,49.63,49.6,49.63,10828.678901174057,32.789,32.7957,32.7758,32.7957,10828.6789
2012-11-30 13:00:00,49.63,49.68,49.62,49.66,12196.512025532886,32.7957,32.8287,32.789,32.8155,12196.512
2012-11-30 13:05:00,49.67,49.67,49.66,49.66,6155.249059614727,32.8221,32.8221,32.8155,32.8155,6155.2491
2012-11-30 13:10:00,49.66,49.66,49.63,49.65,13678.331243588282,32.8155,32.8155,32.7957,32.8089,13678.3312
2012-11-30 13:15:00,49.64,49.66,49.63,49.63,15274.136555340248,32.8023,32.8155,32.7957,32.7957,15274.1366
2012-11-30 13:20:00,49.63,49.72,49.62,49.72,16300.01139860937,32.7957,32.8551,32.789,32.8551,16300.0114
2012-11-30 13:25:00,49.7,49.71,49.68,49.68,12538.470306622592,32.8419,32.8485,32.8287,32.8287,12538.4703
2012-11-30 13:30:00,49.68,49.68,49.66,49.67,6839.165621794141,32.8287,32.8287,32.8155,32.8221,6839.1656
2012-11-30 13:35:00,49.66,49.66,49.64,49.65,10600.70671378092,32.8155,32.8155,32.8023,32.8089,10600.7067
2012-11-30 13:40:00,49.64,49.64,49.6,49.63,15616.094836429957,32.8023,32.8023,32.7758,32.7957,15616.0948
2012-11-30 13:45:00,49.63,49.65,49.62,49.65,7751.054371366693,32.7957,32.8089,32.789,32.8089,7751.0544
2012-11-30 13:50:00,49.66,49.66,49.64,49.64,9688.817964208369,32.8155,32.8155,32.8023,32.8023,9688.818
2012-11-30 13:55:00,49.65,49.68,49.65,49.68,25076.940613245184,32.8089,32.8287,32.8089,32.8287,25076.9406
2012-11-30 14:00:00,49.67,49.71,49.66,49.71,14476.233899464263,32.8221,32.8485,32.8155,32.8485,14476.2339
2012-11-30 14:05:00,49.71,49.71,49.69,49.7,10942.664994870624,32.8485,32.8485,32.8353,32.8419,10942.665
2012-11-30 14:10:00,49.7,49.71,49.69,49.69,11626.58155705004,32.8419,32.8485,32.8353,32.8353,11626.5816
2012-11-30 14:15:00,49.7,49.7,49.68,49.7,10030.776245298071,32.8419,32.8419,32.8287,32.8419,10030.7762
2012-11-30 14:20:00,49.7,49.76,49.69,49.76,12538.470306622592,32.8419,32.8816,32.8353,32.8816,12538.4703
2012-11-30 14:25:00,49.76,49.79,49.74,49.79,35791.63342072268,32.8816,32.9014,32.8683,32.9014,35791.6334
2012-11-30 14:30:00,49.79,49.8,49.78,49.79,29294.42608001824,32.9014,32.908,32.8948,32.9014,29294.4261
2012-11-30 14:35:00,49.79,49.8,49.75,49.76,34309.81420266727,32.9014,32.908,32.8749,32.8816,34309.8142
2012-11-30 14:40:00,49.75,49.77,49.74,49.76,11398.609369656902,32.8749,32.8882,32.8683,32.8816,11398.6094
2012-11-30 14:45:00,49.76,49.78,49.73,49.77,16072.039211216232,32.8816,32.8948,32.8617,32.8882,16072.0392
2012-11-30 14:50:00,49.76,49.76,49.71,49.71,14020.28952467799,32.8816,32.8816,32.8485,32.8485,14020.2895
2012-11-30 14:55:00,49.72,49.73,49.69,49.69,12994.414681408867,32.8551,32.8617,32.8353,32.8353,12994.4147
2012-11-30 15:00:00,49.69,49.69,49.66,49.68,26786.73201869372,32.8353,32.8353,32.8155,32.8287,26786.732
2012-11-30 15:05:00,49.68,49.69,49.65,49.67,23025.190926706942,32.8287,32.8353,32.8089,32.8221,23025.1909
2012-11-30 15:10:00,49.67,49.73,49.67,49.73,21885.32998974125,32.8221,32.8617,32.8221,32.8617,21885.33
2012-11-30 15:15:00,49.73,49.76,49.72,49.74,23937.079676279493,32.8617,32.8816,32.8551,32.8683,23937.0797
2012-11-30 15:20:00,49.73,49.76,49.72,49.73,25190.926706941755,32.8617,32.8816,32.8551,32.8617,25190.9267
2012-11-30 15:25:00,49.73,49.75,49.69,49.72,29636.384361107943,32.8617,32.8749,32.8353,32.8551,29636.3844
2012-11-30 15:30:00,49.72,49.73,49.7,49.71,22797.218739313805,32.8551,32.8617,32.8419,32.8485,22797.2187
2012-11-30 15:35:00,49.7,49.74,49.7,49.7,29978.34264219765,32.8419,32.8683,32.8419,32.8419,29978.3426
2012-11-30 15:40:00,49.71,49.73,49.7,49.7,32486.03670352217,32.8485,32.8617,32.8419,32.8419,32486.0367
2012-11-30 15:45:00,49.7,49.8,49.68,49.76,41034.99373076485,32.8419,32.908,32.8287,32.8816,41034.9937
2012-11-30 15:50:00,49.77,49.88,49.76,49.88,223526.72973897183,32.8882,32.9609,32.8816,32.9609,223526.7297
2012-11-30 15:55:00,49.87,49.88,49.74,49.76,327710.0193776359,32.9542,32.9609,32.8683,32.8816,327710.0194
2012-12-03 09:30:00,50.01,50.01,49.93,49.99,55967.17200501539,33.0468,33.0468,32.9939,33.0335,55967.172
2012-12-03 09:35:00,49.99,50.09,49.99,50.05,25874.843269121167,33.0335,33.0996,33.0335,33.0732,25874.8433
2012-12-03 09:40:00,50.05,50.08,49.94,49.94,22911.20483301037,33.0732,33.093,33.0005,33.0005,22911.2048
2012-12-03 09:45:00,49.95,49.96,49.85,49.85,19035.677647327026,33.0071,33.0137,32.941,32.941,19035.6776
2012-12-03 09:50:00,49.84,49.87,49.76,49.81,20517.496865382425,32.9344,32.9542,32.8816,32.9146,20517.4969
2012-12-03 09:55:00,49.82,49.82,49.72,49.73,24279.0379573692,32.9212,32.9212,32.8551,32.8617,24279.038
2012-12-03 10:00:00,49.74,49.75,49.6,49.63,27698.62076826627,32.8683,32.8749,32.7758,32.7957,27698.6208
2012-12-03 10:05:00,49.64,49.72,49.64,49.69,14932.178274250542,32.8023,32.8551,32.8023,32.8353,14932.1783
2012-12-03 10:10:00,49.71,49.75,49.7,49.75,9916.790151601504,32.8485,32.8749,32.8419,32.8749,9916.7902
2012-12-03 10:15:00,49.75,49.89,49.74,49.87,32714.00889091531,32.8749,32.9675,32.8683,32.9542,32714.0089
2012-12-03 10:20:00,49.87,49.91,49.87,49.9,16300.01139860937,32.9542,32.9807,32.9542,32.9741,16300.0114
2012-12-03 10:25:00,49.89,49.9,49.83,49.83,31916.10623503933,32.9675,32.9741,32.9278,32.9278,31916.1062
2012-12-03 10:30:00,49.83,49.85,49.8,49.8,7979.026558759831,32.9278,32.941,32.908,32.908,7979.0266
2012-12-03 10:35:00,49.8,49.81,49.74,49.8,32030.092328735893,32.908,32.9146,32.8683,32.908,32030.0923
2012-12-03 10:40:00,49.8,49.81,49.74,49.74,16983.927960788784,32.908,32.9146,32.8683,32.8683,16983.928
2012-12-03 10:45:00,49.76,49.78,49.72,49.78,11056.651088567194,32.8816,32.8948,32.8551,32.8948,11056.6511
2012-12-03 10:50:00,49.77,49.77,49.65,49.66,13450.359056195144,32.8882,32.8882,32.8089,32.8155,13450.3591
2012-12-03 10:55:00,49.65,49.66,49.62,49.66,14134.27561837456,32.8089,32.8155,32.789,32.8155,14134.2756
2012-12-03 11:00:00,49.66,49.66,49.6,49.64,18009.802804057905,32.8155,32.8155,32.7758,32.8023,18009.8028
2012-12-03 11:05:00,49.64,49.66,49.64,49.64,7409.096090276987,32.8023,32.8155,32.8023,32.8023,7409.0961
2012-12-03 11:10:00,49.64,49.67,49.64,49.66,10258.748432691213,32.8023,32.8221,32.8023,32.8155,10258.7484
2012-12-03 11:15:00,49.66,49.68,49.63,49.66,20745.469052775563,32.8155,32.8287,32.7957,32.8155,20745.4691
2012-12-03 11:20:00,49.66,49.66,49.61,49.61,15388.122649036815,32.8155,32.8155,32.7824,32.7824,15388.1226
2012-12-03 11:25:00,49.61,49.66,49.61,49.66,9004.901402028952,32.7824,32.8155,32.7824,32.8155,9004.9014
2012-12-03 11:30:00,49.64,49.67,49.61,49.66,11740.567650746609,32.8023,32.8221,32.7824,32.8155,11740.5677
2012-12-03 11:35:00,49.66,49.67,49.65,49.66,9118.88749572552,32.8155,32.8221,32.8089,32.8155,9118.8875
2012-12-03 11:40:00,49.66,49.67,49.64,49.67,11398.609369656902,32.8155,32.8221,32.8023,32.8221,11398.6094
2012-12-03 11:45:00,49.66,49.71,49.66,49.68,11170.637182263765,32.8155,32.8485,32.8155,32.8287,11170.6372
2012-12-03 11:50:00,49.7,49.75,49.7,49.75,10372.73452638778,32.8419,32.8749,32.8419,32.8749,10372.7345
2012-12-03 11:55:00,49.74,49.76,49.73,49.76,14704.206086857404,32.8683,32.8816,32.8617,32.8816,14704.2061
2012-12-03 12:00:00,49.76,49.77,49.73,49.77,12994.414681408867,32.8816,32.8882,32.8617,32.8882,12994.4147
2012-12-03 12:05:00,49.77,49.77,49.73,49.73,11854.553744443176,32.8882,32.8882,32.8617,32.8617,11854.5537
2012-12-03 12:10:00,49.73,49.73,49.7,49.71,15616.094836429957,32.8617,32.8617,32.8419,32.8485,15616.0948
2012-12-03 12:15:00,49.7,49.71,49.65,49.67,50609.82560127664,32.8419,32.8485,32.8089,32.8221,50609.8256
2012-12-03 12:20:00,49.68,49.68,49.66,49.68,11626.58155705004,32.8287,32.8287,32.8155,32.8287,11626.5816
2012-12-03 12:25:00,49.68,49.7,49.66,49.67,13108.400775105438,32.8287,32.8419,32.8155,32.8221,13108.4008
2012-12-03 12:30:00,49.67,49.68,49.66,49.66,8548.957027242677,32.8221,32.8287,32.8155,32.8155,8548.957
2012-12-03 12:35:00,49.66,49.68,49.66,49.66,8662.943120939246,32.8155,32.8287,32.8155,32.8155,8662.9431
2012-12-03 12:40:00,49.66,49.66,49.63,49.63,8206.998746152969,32.8155,32.8155,32.7957,32.7957,8206.9987
2012-12-03 12:45:00,49.64,49.66,49.62,49.62,8776.929214635815,32.8023,32.8155,32.789,32.789,8776.9292
2012-12-03 12:50:00,49.62,49.66,49.6,49.63,12310.498119229454,32.789,32.8155,32.7758,32.7957,12310.4981
2012-12-03 12:55:00,49.62,49.64,49.61,49.61,9004.901402028952,32.789,32.8023,32.7824,32.7824,9004.9014
2012-12-03 13:00:00,49.61,49.62,49.58,49.58,35905.61951441924,32.7824,32.789,32.7626,32.7626,35905.6195
2012-12-03 13:05:00,49.59,49.61,49.59,49.6,11284.623275960334,32.7692,32.7824,32.7692,32.7758,11284.6233
2012-12-03 13:10:00,49.6,49.61,49.59,49.61,12994.414681408867,32.7758,32.7824,32.7692,32.7824,12994.4147
2012-12-03 13:15:00,49.6,49.61,49.58,49.59,5699.304684828451,32.7758,32.7824,32.7626,32.7692,5699.3047
2012-12-03 13:20:00,49.6,49.6,49.58,49.59,3761.5410919867777,32.7758,32.7758,32.7626,32.7692,3761.5411
2012-12-03 13:25:00,49.58,49.6,49.58,49.58,11854.553744443176,32.7626,32.7758,32.7626,32.7626,11854.5537
2012-12-03 13:30:00,49.58,49.58,49.48,49.49,12652.45640031916,32.7626,32.7626,32.6965,32.7031,12652.4564
2012-12-03 13:35:00,49.49,49.49,49.44,49.44,18237.77499145104,32.7031,32.7031,32.6701,32.6701,18237.775
2012-12-03 13:40:00,49.45,49.47,49.44,49.47,11968.539838139746,32.6767,32.6899,32.6701,32.6899,11968.5398
2012-12-03 13:45:00,49.47,49.5,49.47,49.5,6611.193434401003,32.6899,32.7097,32.6899,32.7097,6611.1934
2012-12-03 13:50:00,49.5,49.52,49.49,49.5,15616.094836429957,32.7097,32.723,32.7031,32.7097,15616.0948
2012-12-03 13:55:00,49.49,49.52,49.49,49.51,10030.776245298071,32.7031,32.723,32.7031,32.7164,10030.7762
2012-12-03 14:00:00,49.51,49.54,49.51,49.54,9004.901402028952,32.7164,32.7362,32.7164,32.7362,9004.9014
2012-12-03 14:05:00,49.54,49.57,49.53,49.56,9574.831870511798,32.7362,32.756,32.7296,32.7494,9574.8319
2012-12-03 14:10:00,49.56,49.56,49.54,49.56,4673.42984155933,32.7494,32.7494,32.7362,32.7494,4673.4298
2012-12-03 14:15:00,49.56,49.58,49.55,49.57,10372.73452638778,32.7494,32.7626,32.7428,32.756,10372.7345
2012-12-03 14:20:00,49.58,49.59,49.57,49.58,9460.84577681523,32.7626,32.7692,32.756,32.7626,9460.8458
2012-12-03 14:25:00,49.58,49.58,49.56,49.57,7067.137809187279,32.7626,32.7626,32.7494,32.756,7067.1378
2012-12-03 14:30:00,49.56,49.58,49.53,49.58,18921.69155363046,32.7494,32.7626,32.7296,32.7626,18921.6916
2012-12-03 14:35:00,49.56,49.57,49.51,49.51,19491.6220221133,32.7494,32.756,32.7164,32.7164,19491.622
2012-12-03 14:40:00,49.51,49.51,49.51,49.51,18237.77499145104,32.7164,32.7164,32.7164,32.7164,18237.775
2012-12-03 14:45:00,49.51,49.51,49.48,49.48,13678.331243588282,32.7164,32.7164,32.6965,32.6965,13678.3312
2012-12-03 14:50:00,49.48,49.5,49.46,49.5,13792.317337284852,32.6965,32.7097,32.6833,32.7097,13792.3173
2012-12-03 14:55:00,49.5,49.51,49.48,49.51,12538.470306622592,32.7097,32.7164,32.6965,32.7164,12538.4703
2012-12-03 15:00:00,49.51,49.52,49.46,49.47,55967.17200501539,32.7164,32.723,32.6833,32.6899,55967.172
2012-12-03 15:05:00,49.47,49.49,49.42,49.43,23025.190926706942,32.6899,32.7031,32.6569,32.6635,23025.1909
2012-12-03 15:10:00,49.43,49.46,49.39,49.44,20631.482959078992,32.6635,32.6833,32.6371,32.6701,20631.483
2012-12-03 15:15:00,49.44,49.45,49.38,49.39,23709.107488886355,32.6701,32.6767,32.6304,32.6371,23709.1075
2012-12-03 15:20:00,49.39,49.43,49.39,49.42,19833.58030320301,32.6371,32.6635,32.6371,32.6569,19833.5803
2012-12-03 15:25:00,49.42,49.44,49.42,49.44,23367.14920779665,32.6569,32.6701,32.6569,32.6701,23367.1492
2012-12-03 15:30:00,49.44,49.49,49.44,49.49,23025.190926706942,32.6701,32.7031,32.6701,32.7031,23025.1909
2012-12-03 15:35:00,49.48,49.51,49.47,49.49,25760.8571754246,32.6965,32.7164,32.6899,32.7031,25760.8572
2012-12-03 15:40:00,49.5,49.51,49.48,49.51,32372.0506098256,32.7097,32.7164,32.6965,32.7164,32372.0506
2012-12-03 15:45:00,49.51,49.52,49.47,49.48,26558.75983130058,32.7164,32.723,32.6899,32.6965,26558.7598
2012-12-03 15:50:00,49.47,49.52,49.47,49.52,47988.14544625556,32.6899,32.723,32.6899,32.723,47988.1454
2012-12-03 15:55:00,49.52,49.53,49.45,49.49,104297.27573236063,32.723,32.7296,32.6767,32.7031,104297.2757
2012-12-04 09:30:00,49.59,49.59,49.5,49.51,63832.21247007865,32.7692,32.7692,32.7097,32.7164,63832.2125
2012-12-04 09:35:00,49.54,49.58,49.46,49.52,41034.99373076485,32.7362,32.7626,32.6833,32.723,41034.9937
2012-12-04 09:40:00,49.54,49.62,49.52,49.59,22113.30217713439,32.7362,32.789,32.723,32.7692,22113.3022
2012-12-04 09:45:00,49.59,49.64,49.55,49.59,14704.206086857404,32.7692,32.8023,32.7428,32.7692,14704.2061
2012-12-04 09:50:00,49.6,49.66,49.6,49.65,12766.44249401573,32.7758,32.8155,32.7758,32.8089,12766.4425
2012-12-04 09:55:00,49.65,49.67,49.65,49.66,11398.609369656902,32.8089,32.8221,32.8089,32.8155,11398.6094
2012-12-04 10:00:00,49.66,49.66,49.56,49.56,9802.804057904936,32.8155,32.8155,32.7494,32.7494,9802.8041
2012-12-04 10:05:00,49.57,49.7,49.57,49.67,14134.27561837456,32.756,32.8419,32.756,32.8221,14134.2756
2012-12-04 10:10:00,49.66,49.68,49.63,49.65,37387.43873247464,32.8155,32.8287,32.7957,32.8089,37387.4387
2012-12-04 10:15:00,49.66,49.66,49.57,49.59,101675.59557733955,32.8155,32.8155,32.756,32.7692,101675.5956
2012-12-04 10:20:00,49.6,49.66,49.59,49.62,72039.21121623162,32.7758,32.8155,32.7692,32.789,72039.2112
2012-12-04 10:25:00,49.62,49.63,49.5,49.51,49241.99247691782,32.789,32.7957,32.7097,32.7164,49241.9925
2012-12-04 10:30:00,49.51,49.51,49.45,49.47,15046.16436794711,32.7164,32.7164,32.6767,32.6899,15046.1644
2012-12-04 10:35:00,49.47,49.48,49.42,49.45,16869.941867092213,32.6899,32.6965,32.6569,32.6767,16869.9419
2012-12-04 10:40:00,49.45,49.49,49.44,49.48,6269.235153311296,32.6767,32.7031,32.6701,32.6965,6269.2352
2012-12-04 10:45:00,49.47,49.56,49.46,49.56,13906.30343098142,32.6899,32.7494,32.6833,32.7494,13906.3034
2012-12-04 10:50:00,49.56,49.56,49.49,49.49,9688.817964208369,32.7494,32.7494,32.7031,32.7031,9688.818
2012-12-04 10:55:00,49.5,49.5,49.44,49.48,11056.651088567194,32.7097,32.7097,32.6701,32.6965,11056.6511
2012-12-04 11:00:00,49.48,49.5,49.44,49.47,5243.360310042175,32.6965,32.7097,32.6701,32.6899,5243.3603
2012-12-04 11:05:00,49.46,49.46,49.41,49.42,8320.984839849538,32.6833,32.6833,32.6503,32.6569,8320.9848
2012-12-04 11:10:00,49.4,49.45,49.39,49.43,20631.482959078992,32.6437,32.6767,32.6371,32.6635,20631.483
2012-12-04 11:15:00,49.42,49.45,49.42,49.44,10258.748432691213,32.6569,32.6767,32.6569,32.6701,10258.7484
2012-12-04 11:20:00,49.44,49.44,49.4,49.42,20517.496865382425,32.6701,32.6701,32.6437,32.6569,20517.4969
2012-12-04 11:25:00,49.42,49.44,49.38,49.4,12880.428587712298,32.6569,32.6701,32.6304,32.6437,12880.4286
2012-12-04 11:30:00,49.4,49.42,49.37,49.42,15388.122649036815,32.6437,32.6569,32.6238,32.6569,15388.1226
2012-12-04 11:35:00,49.42,49.44,49.39,49.4,8548.957027242677,32.6569,32.6701,32.6371,32.6437,8548.957
2012-12-04 11:40:00,49.4,49.5,49.4,49.5,13564.345149891711,32.6437,32.7097,32.6437,32.7097,13564.3451
2012-12-04 11:45:00,49.49,49.55,49.47,49.49,45480.45138493104,32.7031,32.7428,32.6899,32.7031,45480.4514
2012-12-04 11:50:00,49.49,49.53,49.49,49.51,11170.637182263765,32.7031,32.7296,32.7031,32.7164,11170.6372
2012-12-04 11:55:00,49.5,49.54,49.5,49.54,6041.262965918158,32.7097,32.7362,32.7097,32.7362,6041.263
2012-12-04 12:00:00,49.54,49.54,49.44,49.44,12424.484212926023,32.7362,32.7362,32.6701,32.6701,12424.4842
2012-12-04 12:05:00,49.44,49.46,49.43,49.46,11740.567650746609,32.6701,32.6833,32.6635,32.6833,11740.5677
2012-12-04 12:10:00,49.46,49.49,49.44,49.44,17211.90014818192,32.6833,32.7031,32.6701,32.6701,17211.9001
2012-12-04 12:15:00,49.44,49.45,49.42,49.42,22227.28827083096,32.6701,32.6767,32.6569,32.6569,22227.2883
2012-12-04 12:20:00,49.43,49.43,49.39,49.4,8662.943120939246,32.6635,32.6635,32.6371,32.6437,8662.9431
2012-12-04 12:25:00,49.4,49.52,49.38,49.51,20289.524677989284,32.6437,32.723,32.6304,32.7164,20289.5247
2012-12-04 12:30:00,49.5,49.5,49.44,49.47,14704.206086857404,32.7097,32.7097,32.6701,32.6899,14704.2061
2012-12-04 12:35:00,49.46,49.48,49.4,49.42,18009.802804057905,32.6833,32.6965,32.6437,32.6569,18009.8028
2012-12-04 12:40:00,49.41,49.42,49.39,49.4,5813.29077852502,32.6503,32.6569,32.6371,32.6437,5813.2908
2012-12-04 12:45:00,49.4,49.43,49.38,49.41,11398.609369656902,32.6437,32.6635,32.6304,32.6503,11398.6094
2012-12-04 12:50:00,49.42,49.44,49.39,49.44,6041.262965918158,32.6569,32.6701,32.6371,32.6701,6041.263
2012-12-04 12:55:00,49.43,49.45,49.41,49.44,5699.304684828451,32.6635,32.6767,32.6503,32.6701,5699.3047
2012-12-04 13:00:00,49.43,49.44,49.4,49.42,10486.72062008435,32.6635,32.6701,32.6437,32.6569,10486.7206
2012-12-04 13:05:00,49.41,49.44,49.41,49.44,3647.554998290209,32.6503,32.6701,32.6503,32.6701,3647.555
2012-12-04 13:10:00,49.44,49.45,49.43,49.44,8320.984839849538,32.6701,32.6767,32.6635,32.6701,8320.9848
2012-12-04 13:15:00,49.44,49.46,49.43,49.44,8320.984839849538,32.6701,32.6833,32.6635,32.6701,8320.9848
2012-12-04 13:20:00,49.44,49.45,49.43,49.45,8434.970933546107,32.6701,32.6767,32.6635,32.6767,8434.9709
2012-12-04 13:25:00,49.46,49.53,49.45,49.53,6611.193434401003,32.6833,32.7296,32.6767,32.7296,6611.1934
2012-12-04 13:30:00,49.52,49.55,49.48,49.49,5585.318591131882,32.723,32.7428,32.6965,32.7031,5585.3186
2012-12-04 13:35:00,49.49,49.51,49.47,49.48,6383.221247007865,32.7031,32.7164,32.6899,32.6965,6383.2212
2012-12-04 13:40:00,49.48,49.58,49.48,49.52,14818.192180553971,32.6965,32.7626,32.6965,32.723,14818.1922
2012-12-04 13:45:00,49.52,49.55,49.51,49.55,11626.58155705004,32.723,32.7428,32.7164,32.7428,11626.5816
2012-12-04 13:50:00,49.54,49.64,49.54,49.64,5129.374216345606,32.7362,32.8023,32.7362,32.8023,5129.3742
2012-12-04 13:55:00,49.63,49.64,49.58,49.63,15958.053117519665,32.7957,32.8023,32.7626,32.7957,15958.0531
2012-12-04 14:00:00,49.62,49.66,49.62,49.64,15730.080930126524,32.789,32.8155,32.789,32.8023,15730.0809
2012-12-04 14:05:00,49.65,49.65,49.63,49.63,10372.73452638778,32.8089,32.8089,32.7957,32.7957,10372.7345
2012-12-04 14:10:00,49.63,49.65,49.62,49.64,17553.85842927163,32.7957,32.8089,32.789,32.8023,17553.8584
2012-12-04 14:15:00,49.63,49.66,49.63,49.66,11284.623275960334,32.7957,32.8155,32.7957,32.8155,11284.6233
2012-12-04 14:20:00,49.66,49.67,49.65,49.66,9460.84577681523,32.8155,32.8221,32.8089,32.8155,9460.8458
2012-12-04 14:25:00,49.66,49.68,49.65,49.66,12994.414681408867,32.8155,32.8287,32.8089,32.8155,12994.4147
2012-12-04 14:30:00,49.65,49.66,49.63,49.66,19377.635928416734,32.8089,32.8155,32.7957,32.8155,19377.6359
2012-12-04 14:35:00,49.67,49.67,49.64,49.66,24962.954519548617,32.8221,32.8221,32.8023,32.8155,24962.9545
2012-12-04 14:40:00,49.66,49.76,49.66,49.74,22797.218739313805,32.8155,32.8816,32.8155,32.8683,22797.2187
2012-12-04 14:45:00,49.74,49.75,49.73,49.73,7295.109996580417,32.8683,32.8749,32.8617,32.8617,7295.11
2012-12-04 14:50:00,49.74,49.8,49.74,49.78,14590.219993160834,32.8683,32.908,32.8683,32.8948,14590.22
2012-12-04 14:55:00,49.77,49.78,49.76,49.76,17211.90014818192,32.8882,32.8948,32.8816,32.8816,17211.9001
2012-12-04 15:00:00,49.76,49.78,49.72,49.73,28610.509517838826,32.8816,32.8948,32.8551,32.8617,28610.5095
2012-12-04 15:05:00,49.73,49.8,49.72,49.78,17667.844522968197,32.8617,32.908,32.8551,32.8948,17667.8445
2012-12-04 15:10:00,49.78,49.78,49.73,49.74,10714.692807477488,32.8948,32.8948,32.8617,32.8683,10714.6928
2012-12-04 15:15:00,49.75,49.78,49.74,49.76,12880.428587712298,32.8749,32.8948,32.8683,32.8816,12880.4286
2012-12-04 15:20:00,49.75,49.76,49.72,49.74,15502.108742733386,32.8749,32.8816,32.8551,32.8683,15502.1087
2012-12-04 15:25:00,49.75,49.8,49.75,49.79,21429.385614954976,32.8749,32.908,32.8749,32.9014,21429.3856
2012-12-04 15:30:00,49.79,49.8,49.74,49.74,23823.09358258293,32.9014,32.908,32.8683,32.8683,23823.0936
2012-12-04 15:35:00,49.74,49.77,49.73,49.74,19491.6220221133,32.8683,32.8882,32.8617,32.8683,19491.622
2012-12-04 15:40:00,49.73,49.77,49.73,49.77,15958.053117519665,32.8617,32.8882,32.8617,32.8882,15958.0531
2012-12-04 15:45:00,49.78,49.79,49.73,49.75,20403.51077168585,32.8948,32.9014,32.8617,32.8749,20403.5108
2012-12-04 15:50:00,49.76,49.78,49.71,49.72,21885.32998974125,32.8816,32.8948,32.8485,32.8551,21885.33
2012-12-04 15:55:00,49.73,49.79,49.71,49.72,76598.65496409438,32.8617,32.9014,32.8485,32.8551,76598.655
2012-12-05 09:30:00,49.72,49.87,49.66,49.83,43314.71560469623,32.8551,32.9542,32.8155,32.9278,43314.7156
2012-12-05 09:35:00,49.83,49.99,49.8,49.88,57562.97731676736,32.9278,33.0335,32.908,32.9609,57562.9773
2012-12-05 09:40:00,49.88,49.9,49.82,49.85,32030.092328735893,32.9609,32.9741,32.9212,32.941,32030.0923
2012-12-05 09:45:00,49.84,49.87,49.76,49.8,12880.428587712298,32.9344,32.9542,32.8816,32.908,12880.4286
2012-12-05 09:50:00,49.81,49.86,49.78,49.8,10942.664994870624,32.9146,32.9476,32.8948,32.908,10942.665
2012-12-05 09:55:00,49.8,49.81,49.62,49.73,18465.74717884418,32.908,32.9146,32.789,32.8617,18465.7472
2012-12-05 10:00:00,49.73,49.78,49.69,49.69,15046.16436794711,32.8617,32.8948,32.8353,32.8353,15046.1644
2012-12-05 10:05:00,49.68,49.76,49.66,49.73,14362.247805767696,32.8287,32.8816,32.8155,32.8617,14362.2478
2012-12-05 10:10:00,49.73,49.73,49.69,49.71,10486.72062008435,32.8617,32.8617,32.8353,32.8485,10486.7206
2012-12-05 10:15:00,49.72,49.8,49.72,49.78,11626.58155705004,32.8551,32.908,32.8551,32.8948,11626.5816
2012-12-05 10:20:00,49.78,49.83,49.76,49.78,9004.901402028952,32.8948,32.9278,32.8816,32.8948,9004.9014
2012-12-05 10:25:00,49.76,49.77,49.73,49.73,9004.901402028952,32.8816,32.8882,32.8617,32.8617,9004.9014
2012-12-05 10:30:00,49.73,49.82,49.73,49.79,19491.6220221133,32.8617,32.9212,32.8617,32.9014,19491.622
2012-12-05 10:35:00,49.79,49.8,49.75,49.76,12196.512025532886,32.9014,32.908,32.8749,32.8816,12196.512
2012-12-05 10:40:00,49.74,49.76,49.7,49.72,19947.56639689958,32.8683,32.8816,32.8419,32.8551,19947.5664
2012-12-05 10:45:00,49.71,49.73,49.67,49.72,14020.28952467799,32.8485,32.8617,32.8221,32.8551,14020.2895
2012-12-05 10:50:00,49.71,49.72,49.64,49.64,10942.664994870624,32.8485,32.8551,32.8023,32.8023,10942.665
2012-12-05 10:55:00,49.63,49.73,49.63,49.73,23709.107488886355,32.7957,32.8617,32.7957,32.8617,23709.1075
2012-12-05 11:00:00,49.73,49.73,49.67,49.73,19377.635928416734,32.8617,32.8617,32.8221,32.8617,19377.6359
2012-12-05 11:05:00,49.72,49.77,49.71,49.73,11854.553744443176,32.8551,32.8882,32.8485,32.8617,11854.5537
2012-12-05 11:10:00,49.75,49.81,49.72,49.8,15046.16436794711,32.8749,32.9146,32.8551,32.908,15046.1644
2012-12-05 11:15:00,49.81,49.85,49.8,49.83,15958.053117519665,32.9146,32.941,32.908,32.9278,15958.0531
2012-12-05 11:20:00,49.83,49.87,49.8,49.87,14134.27561837456,32.9278,32.9542,32.908,32.9542,14134.2756
2012-12-05 11:25:00,49.87,49.91,49.86,49.87,23025.190926706942,32.9542,32.9807,32.9476,32.9542,23025.1909
2012-12-05 11:30:00,49.87,49.99,49.87,49.97,18123.788897754475,32.9542,33.0335,32.9542,33.0203,18123.7889
2012-12-05 11:35:00,49.97,50.01,49.97,50.0,13678.331243588282,33.0203,33.0468,33.0203,33.0401,13678.3312
2012-12-05 11:40:00,50.0,50.07,50.0,50.05,21429.385614954976,33.0401,33.0864,33.0401,33.0732,21429.3856
2012-12-05 11:45:00,50.05,50.09,50.05,50.05,15388.122649036815,33.0732,33.0996,33.0732,33.0732,15388.1226
2012-12-05 11:50:00,50.05,50.07,50.02,50.07,13222.386868802008,33.0732,33.0864,33.0534,33.0864,13222.3869
2012-12-05 11:55:00,50.08,50.16,50.08,50.15,27926.59295565941,33.093,33.1459,33.093,33.1393,27926.593
2012-12-05 12:00:00,50.15,50.24,50.15,50.2,24848.968425852046,33.1393,33.1987,33.1393,33.1723,24848.9684
2012-12-05 12:05:00,50.2,50.25,50.19,50.22,25418.89889433489,33.1723,33.2053,33.1657,33.1855,25418.8989
2012-12-05 12:10:00,50.22,50.23,50.18,50.23,23367.14920779665,33.1855,33.1921,33.1591,33.1921,23367.1492
2012-12-05 12:15:00,50.22,50.22,50.18,50.2,21429.385614954976,33.1855,33.1855,33.1591,33.1723,21429.3856
2012-12-05 12:20:00,50.2,50.25,50.2,50.23,18123.788897754475,33.1723,33.2053,33.1723,33.1921,18123.7889
2012-12-05 12:25:00,50.22,50.22,50.18,50.21,13792.317337284852,33.1855,33.1855,33.1591,33.1789,13792.3173
2012-12-05 12:30:00,50.21,50.28,50.21,50.24,29522.398267411376,33.1789,33.2252,33.1789,33.1987,29522.3983
2012-12-05 12:35:00,50.25,50.33,50.25,50.31,15730.080930126524,33.2053,33.2582,33.2053,33.245,15730.0809
2012-12-05 12:40:00,50.32,50.36,50.31,50.31,13450.359056195144,33.2516,33.278,33.245,33.245,13450.3591
2012-12-05 12:45:00,50.31,50.33,50.27,50.27,14248.261712071127,33.245,33.2582,33.2186,33.2186,14248.2617
2012-12-05 12:50:00,50.28,50.31,50.28,50.3,7979.026558759831,33.2252,33.245,33.2252,33.2384,7979.0266
2012-12-05 12:55:00,50.3,50.3,50.27,50.27,11056.651088567194,33.2384,33.2384,33.2186,33.2186,11056.6511
2012-12-05 13:00:00,50.28,50.3,50.25,50.28,14590.219993160834,33.2252,33.2384,33.2053,33.2252,14590.22
2012-12-05 13:05:00,50.28,50.31,50.27,50.31,9916.790151601504,33.2252,33.245,33.2186,33.245,9916.7902
2012-12-05 13:10:00,50.3,50.36,50.3,50.34,6041.262965918158,33.2384,33.278,33.2384,33.2648,6041.263
2012-12-05 13:15:00,50.33,50.35,50.3,50.32,12082.525931836317,33.2582,33.2714,33.2384,33.2516,12082.5259
2012-12-05 13:20:00,50.31,50.33,50.3,50.3,8662.943120939246,33.245,33.2582,33.2384,33.2384,8662.9431
2012-12-05 13:25:00,50.3,50.31,50.29,50.3,7865.040465063263,33.2384,33.245,33.2318,33.2384,7865.0405
2012-12-05 13:30:00,50.3,50.31,50.28,50.3,12082.525931836317,33.2384,33.245,33.2252,33.2384,12082.5259
2012-12-05 13:35:00,50.3,50.34,50.3,50.3,14248.261712071127,33.2384,33.2648,33.2384,33.2384,14248.2617
2012-12-05 13:40:00,50.29,50.3,50.24,50.25,16186.0253049128,33.2318,33.2384,33.1987,33.2053,16186.0253
2012-12-05 13:45:00,50.25,50.26,50.22,50.26,15160.15046164368,33.2053,33.212,33.1855,33.212,15160.1505
2012-12-05 13:50:00,50.27,50.29,50.26,50.27,11170.637182263765,33.2186,33.2318,33.212,33.2186,11170.6372
2012-12-05 13:55:00,50.27,50.27,50.24,50.24,11626.58155705004,33.2186,33.2186,33.1987,33.1987,11626.5816
2012-12-05 14:00:00,50.24,50.3,50.23,50.27,14020.28952467799,33.1987,33.2384,33.1921,33.2186,14020.2895
2012-12-05 14:05:00,50.27,50.3,50.25,50.27,10828.678901174057,33.2186,33.2384,33.2053,33.2186,10828.6789
2012-12-05 14:10:00,50.28,50.29,50.28,50.28,7067.137809187279,33.2252,33.2318,33.2252,33.2252,7067.1378
2012-12-05 14:15:00,50.28,50.32,50.27,50.3,24962.954519548617,33.2252,33.2516,33.2186,33.2384,24962.9545
2012-12-05 14:20:00,50.3,50.3,50.28,50.29,12538.470306622592,33.2384,33.2384,33.2252,33.2318,12538.4703
2012-12-05 14:25:00,50.29,50.32,50.27,50.27,9232.87358942209,33.2318,33.2516,33.2186,33.2186,9232.8736
2012-12-05 14:30:00,50.28,50.28,50.24,50.25,14362.247805767696,33.2252,33.2252,33.1987,33.2053,14362.2478
2012-12-05 14:35:00,50.26,50.3,50.26,50.3,27356.662487176563,33.212,33.2384,33.212,33.2384,27356.6625
2012-12-05 14:40:00,50.3,50.31,50.3,50.3,12424.484212926023,33.2384,33.245,33.2384,33.2384,12424.4842
2012-12-05 14:45:00,50.3,50.32,50.28,50.31,15958.053117519665,33.2384,33.2516,33.2252,33.245,15958.0531
2012-12-05 14:50:00,50.3,50.31,50.28,50.28,28952.46779892853,33.2384,33.245,33.2252,33.2252,28952.4678
2012-12-05 14:55:00,50.27,50.28,50.23,50.23,19035.677647327026,33.2186,33.2252,33.1921,33.1921,19035.6776
2012-12-05 15:00:00,50.23,50.31,50.23,50.3,19491.6220221133,33.1921,33.245,33.1921,33.2384,19491.622
2012-12-05 15:05:00,50.31,50.34,50.3,50.32,13108.400775105438,33.245,33.2648,33.2384,33.2516,13108.4008
2012-12-05 15:10:00,50.33,50.37,50.31,50.35,21657.35780234812,33.2582,33.2846,33.245,33.2714,21657.3578
2012-12-05 15:15:00,50.36,50.37,50.3,50.3,12310.498119229454,33.278,33.2846,33.2384,33.2384,12310.4981
2012-12-05 15:20:00,50.3,50.3,50.27,50.29,25304.91280063832,33.2384,33.2384,33.2186,33.2318,25304.9128
2012-12-05 15:25:00,50.28,50.3,50.27,50.27,29180.439986321668,33.2252,33.2384,33.2186,33.2186,29180.44
2012-12-05 15:30:00,50.27,50.3,50.26,50.3,18351.761085147613,33.2186,33.2384,33.212,33.2384,18351.7611
2012-12-05 15:35:00,50.3,50.3,50.2,50.21,35563.661233329534,33.2384,33.2384,33.1723,33.1789,35563.6612
2012-12-05 15:40:00,50.21,50.23,50.18,50.19,22113.30217713439,33.1789,33.1921,33.1591,33.1657,22113.3022
2012-12-05 15:45:00,50.2,50.21,50.17,50.19,30434.28701698393,33.1723,33.1789,33.1525,33.1657,30434.287
2012-12-05 15:50:00,50.2,50.26,50.2,50.25,47532.20107146928,33.1723,33.212,33.1723,33.2053,47532.2011
2012-12-05 15:55:00,50.25,50.26,50.14,50.21,84577.68152285421,33.2053,33.212,33.1327,33.1789,84577.6815
2012-12-06 09:30:00,50.2,50.54,50.19,50.54,86857.4033967856,33.1723,33.397,33.1657,33.397,86857.4034
2012-12-06 09:35:00,50.54,50.66,50.51,50.62,45708.42357232418,33.397,33.4763,33.3772,33.4498,45708.4236
2012-12-06 09:40:00,50.66,50.66,50.52,50.52,30320.30092328736,33.4763,33.4763,33.3838,33.3838,30320.3009
2012-12-06 09:45:00,50.5,50.61,50.49,50.6,34651.772483756984,33.3705,33.4432,33.3639,33.4366,34651.7725
2012-12-06 09:50:00,50.6,50.65,50.55,50.56,24620.99623845891,33.4366,33.4697,33.4036,33.4102,24620.9962
2012-12-06 09:55:00,50.56,50.57,50.51,50.52,23139.17702040352,33.4102,33.4168,33.3772,33.3838,23139.177
2012-12-06 10:00:00,50.51,50.55,50.47,50.52,20517.496865382425,33.3772,33.4036,33.3507,33.3838,20517.4969
2012-12-06 10:05:00,50.52,50.57,50.51,50.52,24165.05186367264,33.3838,33.4168,33.3772,33.3838,24165.0519
2012-12-06 10:10:00,50.51,50.52,50.44,50.47,18465.74717884418,33.3772,33.3838,33.3309,33.3507,18465.7472
2012-12-06 10:15:00,50.48,50.49,50.4,50.41,21771.343896044684,33.3573,33.3639,33.3045,33.3111,21771.3439
2012-12-06 10:20:00,50.42,50.51,50.4,50.48,14704.206086857404,33.3177,33.3772,33.3045,33.3573,14704.2061
2012-12-06 10:25:00,50.48,50.5,50.43,50.44,26558.75983130058,33.3573,33.3705,33.3243,33.3309,26558.7598
2012-12-06 10:30:00,50.44,50.44,50.37,50.42,26330.787643907443,33.3309,33.3309,33.2846,33.3177,26330.7876
2012-12-06 10:35:00,50.42,50.51,50.41,50.51,32258.06451612904,33.3177,33.3772,33.3111,33.3772,32258.0645
2012-12-06 10:40:00,50.51,50.51,50.45,50.46,35563.661233329534,33.3772,33.3772,33.3375,33.3441,35563.6612
2012-12-06 10:45:00,50.46,50.55,50.45,50.54,26216.80155021088,33.3441,33.4036,33.3375,33.397,26216.8016
2012-12-06 10:50:00,50.54,50.55,50.46,50.47,20517.496865382425,33.397,33.4036,33.3441,33.3507,20517.4969
2012-12-06 10:55:00,50.46,50.51,50.45,50.51,19149.6637410236,33.3441,33.3772,33.3375,33.3772,19149.6637
2012-12-06 11:00:00,50.51,50.52,50.48,50.5,16186.0253049128,33.3772,33.3838,33.3573,33.3705,16186.0253
2012-12-06 11:05:00,50.49,50.49,50.44,50.48,17325.886241878492,33.3639,33.3639,33.3309,33.3573,17325.8862
2012-12-06 11:10:00,50.48,50.51,50.47,50.47,13678.331243588282,33.3573,33.3772,33.3507,33.3507,13678.3312
2012-12-06 11:15:00,50.48,50.48,50.45,50.47,8662.943120939246,33.3573,33.3573,33.3375,33.3507,8662.9431
2012-12-06 11:20:00,50.47,50.49,50.44,50.47,10828.678901174057,33.3507,33.3639,33.3309,33.3507,10828.6789
2012-12-06 11:25:00,50.48,50.48,50.44,50.45,18579.73327254075,33.3573,33.3573,33.3309,33.3375,18579.7333
2012-12-06 11:30:00,50.46,50.49,50.45,50.46,12082.525931836317,33.3441,33.3639,33.3375,33.3441,12082.5259
2012-12-06 11:35:00,50.47,50.53,50.44,50.51,18351.761085147613,33.3507,33.3904,33.3309,33.3772,18351.7611
2012-12-06 11:40:00,50.51,50.51,50.46,50.47,17439.87233557506,33.3772,33.3772,33.3441,33.3507,17439.8723
2012-12-06 11:45:00,50.48,50.48,50.44,50.45,12310.498119229454,33.3573,33.3573,33.3309,33.3375,12310.4981
2012-12-06 11:50:00,50.45,50.48,50.43,50.44,11512.595463353471,33.3375,33.3573,33.3243,33.3309,11512.5955
2012-12-06 11:55:00,50.43,50.43,50.36,50.37,14932.178274250542,33.3243,33.3243,33.278,33.2846,14932.1783
2012-12-06 12:00:00,50.37,50.39,50.36,50.38,11398.609369656902,33.2846,33.2979,33.278,33.2913,11398.6094
2012-12-06 12:05:00,50.37,50.39,50.37,50.39,11512.595463353471,33.2846,33.2979,33.2846,33.2979,11512.5955
2012-12-06 12:10:00,50.39,50.4,50.38,50.38,6155.249059614727,33.2979,33.3045,33.2913,33.2913,6155.2491
2012-12-06 12:15:00,50.39,50.39,50.36,50.38,14362.247805767696,33.2979,33.2979,33.278,33.2913,14362.2478
2012-12-06 12:20:00,50.38,50.39,50.37,50.38,10486.72062008435,33.2913,33.2979,33.2846,33.2913,10486.7206
2012-12-06 12:25:00,50.38,50.38,50.35,50.37,21315.399521258405,33.2913,33.2913,33.2714,33.2846,21315.3995
2012-12-06 12:30:00,50.37,50.37,50.31,50.34,15160.15046164368,33.2846,33.2846,33.245,33.2648,15160.1505
2012-12-06 12:35:00,50.35,50.36,50.32,50.35,10372.73452638778,33.2714,33.278,33.2516,33.2714,10372.7345
2012-12-06 12:40:00,50.35,50.36,50.3,50.32,15046.16436794711,33.2714,33.278,33.2384,33.2516,15046.1644
2012-12-06 12:45:00,50.31,50.35,50.3,50.35,10714.692807477488,33.245,33.2714,33.2384,33.2714,10714.6928
2012-12-06 12:50:00,50.34,50.35,50.31,50.31,8548.957027242677,33.2648,33.2714,33.245,33.245,8548.957
2012-12-06 12:55:00,50.31,50.32,50.28,50.29,11968.539838139746,33.245,33.2516,33.2252,33.2318,11968.5398
2012-12-06 13:00:00,50.29,50.33,50.27,50.32,9460.84577681523,33.2318,33.2582,33.2186,33.2516,9460.8458
2012-12-06 13:05:00,50.32,50.35,50.31,50.34,13108.400775105438,33.2516,33.2714,33.245,33.2648,13108.4008
2012-12-06 13:10:00,50.35,50.37,50.32,50.32,10714.692807477488,33.2714,33.2846,33.2516,33.2516,10714.6928
2012-12-06 13:15:00,50.32,50.4,50.32,50.4,18579.73327254075,33.2516,33.3045,33.2516,33.3045,18579.7333
2012-12-06 13:20:00,50.4,50.42,50.38,50.41,10486.72062008435,33.3045,33.3177,33.2913,33.3111,10486.7206
2012-12-06 13:25:00,50.4,50.41,50.37,50.38,12082.525931836317,33.3045,33.3111,33.2846,33.2913,12082.5259
2012-12-06 13:30:00,50.39,50.43,50.39,50.42,7181.123902883848,33.2979,33.3243,33.2979,33.3177,7181.1239
2012-12-06 13:35:00,50.43,50.43,50.4,50.41,17895.816710361338,33.3243,33.3243,33.3045,33.3111,17895.8167
2012-12-06 13:40:00,50.42,50.43,50.41,50.43,16755.955773395646,33.3177,33.3243,33.3111,33.3243,16755.9558
2012-12-06 13:45:00,50.42,50.49,50.42,50.47,15958.053117519665,33.3177,33.3639,33.3177,33.3507,15958.0531
2012-12-06 13:50:00,50.48,50.48,50.44,50.47,25076.940613245184,33.3573,33.3573,33.3309,33.3507,25076.9406
2012-12-06 13:55:00,50.46,50.49,50.44,50.49,10258.748432691213,33.3441,33.3639,33.3309,33.3639,10258.7484
2012-12-06 14:00:00,50.49,50.49,50.43,50.43,8776.929214635815,33.3639,33.3639,33.3243,33.3243,8776.9292
2012-12-06 14:05:00,50.43,50.43,50.4,50.42,12424.484212926023,33.3243,33.3243,33.3045,33.3177,12424.4842
2012-12-06 14:10:00,50.42,50.48,50.42,50.47,14248.261712071127,33.3177,33.3573,33.3177,33.3507,14248.2617
2012-12-06 14:15:00,50.47,50.49,50.44,50.44,15160.15046164368,33.3507,33.3639,33.3309,33.3309,15160.1505
2012-12-06 14:20:00,50.44,50.44,50.43,50.44,7751.054371366693,33.3309,33.3309,33.3243,33.3309,7751.0544
2012-12-06 14:25:00,50.44,50.44,50.42,50.44,15502.108742733386,33.3309,33.3309,33.3177,33.3309,15502.1087
2012-12-06 14:30:00,50.44,50.45,50.41,50.44,18351.761085147613,33.3309,33.3375,33.3111,33.3309,18351.7611
2012-12-06 14:35:00,50.44,50.45,50.42,50.44,9802.804057904936,33.3309,33.3375,33.3177,33.3309,9802.8041
2012-12-06 14:40:00,50.45,50.45,50.41,50.43,14020.28952467799,33.3375,33.3375,33.3111,33.3243,14020.2895
2012-12-06 14:45:00,50.44,50.44,50.42,50.44,10030.776245298071,33.3309,33.3309,33.3177,33.3309,10030.7762
2012-12-06 14:50:00,50.44,50.46,50.43,50.45,11854.553744443176,33.3309,33.3441,33.3243,33.3375,11854.5537
2012-12-06 14:55:00,50.44,50.44,50.42,50.42,11968.539838139746,33.3309,33.3309,33.3177,33.3177,11968.5398
2012-12-06 15:00:00,50.43,50.44,50.37,50.37,17667.844522968197,33.3243,33.3309,33.2846,33.2846,17667.8445
2012-12-06 15:05:00,50.37,50.39,50.35,50.37,16072.039211216232,33.2846,33.2979,33.2714,33.2846,16072.0392
2012-12-06 15:10:00,50.37,50.39,50.34,50.34,13222.386868802008,33.2846,33.2979,33.2648,33.2648,13222.3869
2012-12-06 15:15:00,50.35,50.37,50.31,50.32,17895.816710361338,33.2714,33.2846,33.245,33.2516,17895.8167
2012-12-06 15:20:00,50.33,50.37,50.33,50.33,11512.595463353471,33.2582,33.2846,33.2582,33.2582,11512.5955
2012-12-06 15:25:00,50.33,50.35,50.31,50.33,14134.27561837456,33.2582,33.2714,33.245,33.2582,14134.2756
2012-12-06 15:30:00,50.33,50.37,50.32,50.37,18237.77499145104,33.2582,33.2846,33.2516,33.2846,18237.775
2012-12-06 15:35:00,50.38,50.44,50.38,50.42,24848.968425852046,33.2913,33.3309,33.2913,33.3177,24848.9684
2012-12-06 15:40:00,50.42,50.44,50.39,50.42,20631.482959078992,33.3177,33.3309,33.2979,33.3177,20631.483
2012-12-06 15:45:00,50.43,50.44,50.37,50.42,21315.399521258405,33.3243,33.3309,33.2846,33.3177,21315.3995
2012-12-06 15:50:00,50.42,50.48,50.42,50.48,62122.421064630114,33.3177,33.3573,33.3177,33.3573,62122.4211
2012-12-06 15:55:00,50.48,50.49,50.44,50.48,80018.23777499144,33.3573,33.3639,33.3309,33.3573,80018.2378
2012-12-07 09:30:00,50.51,50.8,50.51,50.65,65769.97606292032,33.3772,33.5688,33.3772,33.4697,65769.9761
2012-12-07 09:35:00,50.65,50.66,50.47,50.48,23139.17702040352,33.4697,33.4763,33.3507,33.3573,23139.177
2012-12-07 09:40:00,50.47,50.52,50.44,50.5,13906.30343098142,33.3507,33.3838,33.3309,33.3705,13906.3034
2012-12-07 09:45:00,50.51,50.51,50.33,50.37,17667.844522968197,33.3772,33.3772,33.2582,33.2846,17667.8445
2012-12-07 09:50:00,50.38,50.39,50.26,50.26,12424.484212926023,33.2913,33.2979,33.212,33.212,12424.4842
2012-12-07 09:55:00,50.25,50.34,50.23,50.26,18465.74717884418,33.2053,33.2648,33.1921,33.212,18465.7472
2012-12-07 10:00:00,50.28,50.36,50.27,50.31,12424.484212926023,33.2252,33.278,33.2186,33.245,12424.4842
2012-12-07 10:05:00,50.31,50.41,50.31,50.38,13450.359056195144,33.245,33.3111,33.245,33.2913,13450.3591
2012-12-07 10:10:00,50.38,50.4,50.35,50.36,19149.6637410236,33.2913,33.3045,33.2714,33.278,19149.6637
2012-12-07 10:15:00,50.36,50.4,50.35,50.37,15616.094836429957,33.278,33.3045,33.2714,33.2846,15616.0948
2012-12-07 10:20:00,50.36,50.44,50.35,50.36,20631.482959078992,33.278,33.3309,33.2714,33.278,20631.483
2012-12-07 10:25:00,50.36,50.37,50.33,50.37,20403.51077168585,33.278,33.2846,33.2582,33.2846,20403.5108
2012-12-07 10:30:00,50.37,50.38,50.23,50.23,20517.496865382425,33.2846,33.2913,33.1921,33.1921,20517.4969
2012-12-07 10:35:00,50.23,50.27,50.22,50.25,13792.317337284852,33.1921,33.2186,33.1855,33.2053,13792.3173
2012-12-07 10:40:00,50.25,50.25,50.23,50.24,22227.28827083096,33.2053,33.2053,33.1921,33.1987,22227.2883
2012-12-07 10:45:00,50.25,50.29,50.24,50.26,19491.6220221133,33.2053,33.2318,33.1987,33.212,19491.622
2012-12-07 10:50:00,50.25,50.25,50.19,50.19,27926.59295565941,33.2053,33.2053,33.1657,33.1657,27926.593
2012-12-07 10:55:00,50.19,50.22,50.14,50.15,29864.356548501084,33.1657,33.1855,33.1327,33.1393,29864.3565
2012-12-07 11:00:00,50.15,50.18,50.03,50.07,44112.61826057221,33.1393,33.1591,33.06,33.0864,44112.6183
2012-12-07 11:05:00,50.08,50.1,50.03,50.04,30434.28701698393,33.093,33.1062,33.06,33.0666,30434.287
2012-12-07 11:10:00,50.04,50.07,50.01,50.02,31916.10623503933,33.0666,33.0864,33.0468,33.0534,31916.1062
2012-12-07 11:15:00,50.02,50.11,50.01,50.07,34081.84201527414,33.0534,33.1128,33.0468,33.0864,34081.842
2012-12-07 11:20:00,50.06,50.1,50.04,50.05,22113.30217713439,33.0798,33.1062,33.0666,33.0732,22113.3022
2012-12-07 11:25:00,50.06,50.12,50.05,50.11,25304.91280063832,33.0798,33.1194,33.0732,33.1128,25304.9128
2012-12-07 11:30:00,50.11,50.14,50.06,50.13,27812.60686196284,33.1128,33.1327,33.0798,33.1261,27812.6069
2012-12-07 11:35:00,50.13,50.15,50.12,50.14,11626.58155705004,33.1261,33.1393,33.1194,33.1327,11626.5816
2012-12-07 11:40:00,50.13,50.14,50.11,50.12,14020.28952467799,33.1261,33.1327,33.1128,33.1194,14020.2895
2012-12-07 11:45:00,50.13,50.13,50.07,50.09,23367.14920779665,33.1261,33.1261,33.0864,33.0996,23367.1492
2012-12-07 11:50:00,50.08,50.09,50.01,50.02,32714.00889091531,33.093,33.0996,33.0468,33.0534,32714.0089
2012-12-07 11:55:00,50.02,50.02,49.96,49.96,27356.662487176563,33.0534,33.0534,33.0137,33.0137,27356.6625
2012-12-07 12:00:00,49.97,49.99,49.96,49.97,20175.53858429272,33.0203,33.0335,33.0137,33.0203,20175.5386
2012-12-07 12:05:00,49.97,50.0,49.94,49.99,18009.802804057905,33.0203,33.0401,33.0005,33.0335,18009.8028
2012-12-07 12:10:00,49.99,50.01,49.97,49.97,16186.0253049128,33.0335,33.0468,33.0203,33.0203,16186.0253
2012-12-07 12:15:00,49.98,50.06,49.97,50.06,10828.678901174057,33.0269,33.0798,33.0203,33.0798,10828.6789
2012-12-07 12:20:00,50.06,50.08,50.03,50.07,14476.233899464263,33.0798,33.093,33.06,33.0864,14476.2339
2012-12-07 12:25:00,50.08,50.11,50.08,50.09,9916.790151601504,33.093,33.1128,33.093,33.0996,9916.7902
2012-12-07 12:30:00,50.09,50.14,50.09,50.14,19491.6220221133,33.0996,33.1327,33.0996,33.1327,19491.622
2012-12-07 12:35:00,50.14,50.18,50.12,50.12,19149.6637410236,33.1327,33.1591,33.1194,33.1194,19149.6637
2012-12-07 12:40:00,50.13,50.18,50.13,50.18,9346.85968311866,33.1261,33.1591,33.1261,33.1591,9346.8597
2012-12-07 12:45:00,50.18,50.19,50.14,50.15,9802.804057904936,33.1591,33.1657,33.1327,33.1393,9802.8041
2012-12-07 12:50:00,50.16,50.17,50.11,50.12,23367.14920779665,33.1459,33.1525,33.1128,33.1194,23367.1492
2012-12-07 12:55:00,50.13,50.21,50.13,50.19,14818.192180553971,33.1261,33.1789,33.1261,33.1657,14818.1922
2012-12-07 13:00:00,50.19,50.26,50.19,50.24,14818.192180553971,33.1657,33.212,33.1657,33.1987,14818.1922
2012-12-07 13:05:00,50.23,50.25,50.22,50.22,11626.58155705004,33.1921,33.2053,33.1855,33.1855,11626.5816
2012-12-07 13:10:00,50.21,50.24,50.2,50.24,6383.221247007865,33.1789,33.1987,33.1723,33.1987,6383.2212
2012-12-07 13:15:00,50.24,50.26,50.21,50.21,9574.831870511798,33.1987,33.212,33.1789,33.1789,9574.8319
2012-12-07 13:20:00,50.21,50.21,50.18,50.19,9574.831870511798,33.1789,33.1789,33.1591,33.1657,9574.8319
2012-12-07 13:25:00,50.19,50.26,50.19,50.25,11056.651088567194,33.1657,33.212,33.1657,33.2053,11056.6511
2012-12-07 13:30:00,50.24,50.27,50.23,50.23,9916.790151601504,33.1987,33.2186,33.1921,33.1921,9916.7902
2012-12-07 13:35:00,50.23,50.24,50.22,50.24,18807.705459933888,33.1921,33.1987,33.1855,33.1987,18807.7055
2012-12-07 13:40:00,50.24,50.24,50.18,50.19,8434.970933546107,33.1987,33.1987,33.1591,33.1657,8434.9709
2012-12-07 13:45:00,50.18,50.2,50.16,50.17,16983.927960788784,33.1591,33.1723,33.1459,33.1525,16983.928
2012-12-07 13:50:00,50.17,50.19,50.16,50.17,9688.817964208369,33.1525,33.1657,33.1459,33.1525,9688.818
2012-12-07 13:55:00,50.16,50.17,50.14,50.16,18579.73327254075,33.1459,33.1525,33.1327,33.1459,18579.7333
2012-12-07 14:00:00,50.16,50.16,50.14,50.14,11512.595463353471,33.1459,33.1459,33.1327,33.1327,11512.5955
2012-12-07 14:05:00,50.13,50.14,50.11,50.11,7295.109996580417,33.1261,33.1327,33.1128,33.1128,7295.11
2012-12-07 14:10:00,50.11,50.13,50.11,50.13,17781.830616664767,33.1128,33.1261,33.1128,33.1261,17781.8306
2012-12-07 14:15:00,50.13,50.13,50.09,50.1,22227.28827083096,33.1261,33.1261,33.0996,33.1062,22227.2883
2012-12-07 14:20:00,50.1,50.14,50.09,50.12,26330.787643907443,33.1062,33.1327,33.0996,33.1194,26330.7876
2012-12-07 14:25:00,50.12,50.13,50.1,50.1,17439.87233557506,33.1194,33.1261,33.1062,33.1062,17439.8723
2012-12-07 14:30:00,50.1,50.14,50.1,50.14,29750.37045480452,33.1062,33.1327,33.1062,33.1327,29750.3705
2012-12-07 14:35:00,50.14,50.16,50.13,50.14,32258.06451612904,33.1327,33.1459,33.1261,33.1327,32258.0645
2012-12-07 14:40:00,50.15,50.15,50.09,50.1,16755.955773395646,33.1393,33.1393,33.0996,33.1062,16755.9558
2012-12-07 14:45:00,50.1,50.11,50.09,50.11,8093.0126524564,33.1062,33.1128,33.0996,33.1128,8093.0127
2012-12-07 14:50:00,50.1,50.11,50.09,50.1,12424.484212926023,33.1062,33.1128,33.0996,33.1062,12424.4842
2012-12-07 14:55:00,50.09,50.12,50.09,50.12,17211.90014818192,33.0996,33.1194,33.0996,33.1194,17211.9001
2012-12-07 15:00:00,50.12,50.16,50.12,50.15,14134.27561837456,33.1194,33.1459,33.1194,33.1393,14134.2756
2012-12-07 15:05:00,50.15,50.16,50.11,50.15,21087.427333865267,33.1393,33.1459,33.1128,33.1393,21087.4273
2012-12-07 15:10:00,50.15,50.16,50.11,50.12,20403.51077168585,33.1393,33.1459,33.1128,33.1194,20403.5108
2012-12-07 15:15:00,50.11,50.15,50.11,50.15,16186.0253049128,33.1128,33.1393,33.1128,33.1393,16186.0253
2012-12-07 15:20:00,50.15,50.16,50.11,50.15,19149.6637410236,33.1393,33.1459,33.1128,33.1393,19149.6637
2012-12-07 15:25:00,50.15,50.16,50.13,50.16,19149.6637410236,33.1393,33.1459,33.1261,33.1459,19149.6637
2012-12-07 15:30:00,50.17,50.21,50.16,50.21,37957.36920095748,33.1525,33.1789,33.1459,33.1789,37957.3692
2012-12-07 15:35:00,50.21,50.24,50.2,50.24,24734.98233215548,33.1789,33.1987,33.1723,33.1987,24734.9823
2012-12-07 15:40:00,50.24,50.27,50.24,50.26,23367.14920779665,33.1987,33.2186,33.1987,33.212,23367.1492
2012-12-07 15:45:00,50.25,50.29,50.25,50.27,29636.384361107943,33.2053,33.2318,33.2053,33.2186,29636.3844
2012-12-07 15:50:00,50.26,50.29,50.26,50.27,38983.2440442266,33.212,33.2318,33.212,33.2186,38983.244
2012-12-07 15:55:00,50.27,50.3,50.23,50.28,88909.15308332384,33.2186,33.2384,33.1921,33.2252,88909.1531
2012-12-10 09:30:00,50.2,50.44,50.15,50.43,47304.22888407615,33.1723,33.3309,33.1393,33.3243,47304.2289
2012-12-10 09:35:00,50.42,50.43,50.29,50.38,33853.869827881,33.3177,33.3243,33.2318,33.2913,33853.8698
2012-12-10 09:40:00,50.37,50.51,50.37,50.46,25076.940613245184,33.2846,33.3772,33.2846,33.3441,25076.9406
2012-12-10 09:45:00,50.47,50.54,50.45,50.52,35791.63342072268,33.3507,33.397,33.3375,33.3838,35791.6334
2012-12-10 09:50:00,50.53,50.59,50.51,50.59,21657.35780234812,33.3904,33.43,33.3772,33.43,21657.3578
2012-12-10 09:55:00,50.58,50.61,50.52,50.58,37273.45263877807,33.4234,33.4432,33.3838,33.4234,37273.4526
2012-12-10 10:00:00,50.59,50.73,50.59,50.72,38755.27185683347,33.43,33.5225,33.43,33.5159,38755.2719
2012-12-10 10:05:00,50.71,50.72,50.67,50.67,29294.42608001824,33.5093,33.5159,33.4829,33.4829,29294.4261
2012-12-10 10:10:00,50.68,50.72,50.65,50.66,32827.99498461188,33.4895,33.5159,33.4697,33.4763,32827.995
2012-12-10 10:15:00,50.66,50.66,50.57,50.61,20631.482959078992,33.4763,33.4763,33.4168,33.4432,20631.483
2012-12-10 10:20:00,50.62,50.64,50.59,50.61,19491.6220221133,33.4498,33.4631,33.43,33.4432,19491.622
2012-12-10 10:25:00,50.61,50.68,50.59,50.67,23025.190926706942,33.4432,33.4895,33.43,33.4829,23025.1909
2012-12-10 10:30:00,50.67,50.72,50.66,50.66,28154.565143052547,33.4829,33.5159,33.4763,33.4763,28154.5651
2012-12-10 10:35:00,50.66,50.68,50.65,50.65,12766.44249401573,33.4763,33.4895,33.4697,33.4697,12766.4425
2012-12-10 10:40:00,50.65,50.67,50.63,50.65,14818.192180553971,33.4697,33.4829,33.4565,33.4697,14818.1922
2012-12-10 10:45:00,50.65,50.7,50.64,50.7,25646.87108172803,33.4697,33.5027,33.4631,33.5027,25646.8711
2012-12-10 10:50:00,50.69,50.73,50.65,50.72,21657.35780234812,33.4961,33.5225,33.4697,33.5159,21657.3578
2012-12-10 10:55:00,50.73,50.78,50.71,50.78,36247.57779550895,33.5225,33.5556,33.5093,33.5556,36247.5778
2012-12-10 11:00:00,50.78,50.8,50.73,50.77,21429.385614954976,33.5556,33.5688,33.5225,33.549,21429.3856
2012-12-10 11:05:00,50.76,50.78,50.73,50.76,18237.77499145104,33.5424,33.5556,33.5225,33.5424,18237.775
2012-12-10 11:10:00,50.76,50.77,50.73,50.73,10942.664994870624,33.5424,33.549,33.5225,33.5225,10942.665
2012-12-10 11:15:00,50.73,50.8,50.73,50.8,17097.914054485354,33.5225,33.5688,33.5225,33.5688,17097.9141
2012-12-10 11:20:00,50.8,50.8,50.74,50.75,16527.98358600251,33.5688,33.5688,33.5291,33.5357,16527.9836
2012-12-10 11:25:00,50.75,50.77,50.73,50.76,10714.692807477488,33.5357,33.549,33.5225,33.5424,10714.6928
2012-12-10 11:30:00,50.75,50.79,50.75,50.77,12652.45640031916,33.5357,33.5622,33.5357,33.549,12652.4564
2012-12-10 11:35:00,50.77,50.78,50.77,50.77,10258.748432691213,33.549,33.5556,33.549,33.549,10258.7484
2012-12-10 11:40:00,50.77,50.79,50.76,50.76,9916.790151601504,33.549,33.5622,33.5424,33.5424,9916.7902
2012-12-10 11:45:00,50.76,50.8,50.73,50.79,18465.74717884418,33.5424,33.5688,33.5225,33.5622,18465.7472
2012-12-10 11:50:00,50.79,50.79,50.69,50.7,20289.524677989284,33.5622,33.5622,33.4961,33.5027,20289.5247
2012-12-10 11:55:00,50.7,50.71,50.67,50.69,12880.428587712298,33.5027,33.5093,33.4829,33.4961,12880.4286
2012-12-10 12:00:00,50.69,50.71,50.69,50.69,20745.469052775563,33.4961,33.5093,33.4961,33.4961,20745.4691
2012-12-10 12:05:00,50.69,50.69,50.67,50.68,7979.026558759831,33.4961,33.4961,33.4829,33.4895,7979.0266
2012-12-10 12:10:00,50.68,50.69,50.64,50.66,21429.385614954976,33.4895,33.4961,33.4631,33.4763,21429.3856
2012-12-10 12:15:00,50.66,50.66,50.64,50.65,3989.513279379916,33.4763,33.4763,33.4631,33.4697,3989.5133
2012-12-10 12:20:00,50.64,50.68,50.62,50.63,16072.039211216232,33.4631,33.4895,33.4498,33.4565,16072.0392
2012-12-10 12:25:00,50.63,50.63,50.61,50.61,4787.415935255899,33.4565,33.4565,33.4432,33.4432,4787.4159
2012-12-10 12:30:00,50.61,50.63,50.6,50.6,8320.984839849538,33.4432,33.4565,33.4366,33.4366,8320.9848
2012-12-10 12:35:00,50.61,50.61,50.59,50.61,11398.609369656902,33.4432,33.4432,33.43,33.4432,11398.6094
2012-12-10 12:40:00,50.61,50.62,50.56,50.57,8548.957027242677,33.4432,33.4498,33.4102,33.4168,8548.957
2012-12-10 12:45:00,50.58,50.58,50.54,50.54,8320.984839849538,33.4234,33.4234,33.397,33.397,8320.9848
2012-12-10 12:50:00,50.55,50.55,50.53,50.55,14248.261712071127,33.4036,33.4036,33.3904,33.4036,14248.2617
2012-12-10 12:55:00,50.54,50.55,50.51,50.51,22683.23264561724,33.397,33.4036,33.3772,33.3772,22683.2326
2012-12-10 13:00:00,50.51,50.53,50.51,50.53,10486.72062008435,33.3772,33.3904,33.3772,33.3904,10486.7206
2012-12-10 13:05:00,50.53,50.54,50.48,50.51,11512.595463353471,33.3904,33.397,33.3573,33.3772,11512.5955
2012-12-10 13:10:00,50.5,50.51,50.47,50.47,50723.811694973214,33.3705,33.3772,33.3507,33.3507,50723.8117
2012-12-10 13:15:00,50.47,50.47,50.44,50.46,11170.637182263765,33.3507,33.3507,33.3309,33.3441,11170.6372
2012-12-10 13:20:00,50.46,50.46,50.39,50.39,23253.16311410008,33.3441,33.3441,33.2979,33.2979,23253.1631
2012-12-10 13:25:00,50.4,50.41,50.39,50.39,16869.941867092213,33.3045,33.3111,33.2979,33.2979,16869.9419
2012-12-10 13:30:00,50.39,50.39,50.35,50.36,30206.31482959079,33.2979,33.2979,33.2714,33.278,30206.3148
2012-12-10 13:35:00,50.36,50.36,50.31,50.33,31118.203579163343,33.278,33.278,33.245,33.2582,31118.2036
2012-12-10 13:40:00,50.33,50.37,50.33,50.36,13678.331243588282,33.2582,33.2846,33.2582,33.278,13678.3312
2012-12-10 13:45:00,50.36,50.36,50.33,50.34,15502.108742733386,33.278,33.278,33.2582,33.2648,15502.1087
2012-12-10 13:50:00,50.34,50.36,50.34,50.36,10714.692807477488,33.2648,33.278,33.2648,33.278,10714.6928
2012-12-10 13:55:00,50.36,50.37,50.33,50.33,19149.6637410236,33.278,33.2846,33.2582,33.2582,19149.6637
2012-12-10 14:00:00,50.34,50.37,50.34,50.37,14704.206086857404,33.2648,33.2846,33.2648,33.2846,14704.2061
2012-12-10 14:05:00,50.37,50.4,50.37,50.39,6839.165621794141,33.2846,33.3045,33.2846,33.2979,6839.1656
2012-12-10 14:10:00,50.4,50.44,50.4,50.43,12424.484212926023,33.3045,33.3309,33.3045,33.3243,12424.4842
2012-12-10 14:15:00,50.44,50.46,50.44,50.45,33739.88373418443,33.3309,33.3441,33.3309,33.3375,33739.8837
2012-12-10 14:20:00,50.45,50.45,50.44,50.45,28952.46779892853,33.3375,33.3375,33.3309,33.3375,28952.4678
2012-12-10 14:25:00,50.45,50.46,50.42,50.43,37843.38310726092,33.3375,33.3441,33.3177,33.3243,37843.3831
2012-12-10 14:30:00,50.43,50.43,50.38,50.39,19035.677647327026,33.3243,33.3243,33.2913,33.2979,19035.6776
2012-12-10 14:35:00,50.39,50.41,50.36,50.36,15502.108742733386,33.2979,33.3111,33.278,33.278,15502.1087
2012-12-10 14:40:00,50.36,50.38,50.36,50.37,14362.247805767696,33.278,33.2913,33.278,33.2846,14362.2478
2012-12-10 14:45:00,50.37,50.37,50.36,50.37,9118.88749572552,33.2846,33.2846,33.278,33.2846,9118.8875
2012-12-10 14:50:00,50.37,50.39,50.35,50.39,23595.121395189788,33.2846,33.2979,33.2714,33.2979,23595.1214
2012-12-10 14:55:00,50.38,50.41,50.35,50.41,28040.57904935598,33.2913,33.3111,33.2714,33.3111,28040.579
2012-12-10 15:00:00,50.41,50.41,50.39,50.41,19149.6637410236,33.3111,33.3111,33.2979,33.3111,19149.6637
2012-12-10 15:05:00,50.4,50.41,50.37,50.38,20859.45514647213,33.3045,33.3111,33.2846,33.2913,20859.4551
2012-12-10 15:10:00,50.37,50.41,50.37,50.41,13792.317337284852,33.2846,33.3111,33.2846,33.3111,13792.3173
2012-12-10 15:15:00,50.4,50.41,50.38,50.39,28838.481705231963,33.3045,33.3111,33.2913,33.2979,28838.4817
2012-12-10 15:20:00,50.38,50.39,50.37,50.37,20403.51077168585,33.2913,33.2979,33.2846,33.2846,20403.5108
2012-12-10 15:25:00,50.37,50.4,50.36,50.4,27128.690299783422,33.2846,33.3045,33.278,33.3045,27128.6903
2012-12-10 15:30:00,50.4,50.41,50.37,50.37,34993.73076484669,33.3045,33.3111,33.2846,33.2846,34993.7308
2012-12-10 15:35:00,50.37,50.39,50.37,50.39,26102.815456514305,33.2846,33.2979,33.2846,33.2979,26102.8155
2012-12-10 15:40:00,50.4,50.4,50.32,50.34,67479.76746836885,33.3045,33.3045,33.2516,33.2648,67479.7675
2012-12-10 15:45:00,50.35,50.37,50.3,50.3,115467.91291462442,33.2714,33.2846,33.2384,33.2384,115467.9129
2012-12-10 15:50:00,50.3,50.34,50.3,50.32,41148.97982446141,33.2384,33.2648,33.2384,33.2516,41148.9798
2012-12-10 15:55:00,50.32,50.33,50.28,50.3,121281.20369314944,33.2516,33.2582,33.2252,33.2384,121281.2037
2012-12-11 09:30:00,50.5,50.54,50.37,50.5,102587.48432691212,33.3705,33.397,33.2846,33.3705,102587.4843
2012-12-11 09:35:00,50.51,50.62,50.49,50.59,37615.410919867776,33.3772,33.4498,33.3639,33.43,37615.4109
2012-12-11 09:40:00,50.61,50.68,50.59,50.63,34879.74467115012,33.4432,33.4895,33.43,33.4565,34879.7447
2012-12-11 09:45:00,50.61,50.68,50.61,50.67,37843.38310726092,33.4432,33.4895,33.4432,33.4829,37843.3831
2012-12-11 09:50:00,50.66,50.72,50.63,50.66,184885.44397583496,33.4763,33.5159,33.4565,33.4763,184885.444
2012-12-11 09:55:00,50.66,50.72,50.66,50.71,142710.58930810442,33.4763,33.5159,33.4763,33.5093,142710.5893
2012-12-11 10:00:00,50.71,50.75,50.7,50.75,75686.76621452183,33.5093,33.5357,33.5027,33.5357,75686.7662
2012-12-11 10:05:00,50.74,50.83,50.74,50.83,72267.18340362476,33.5291,33.5886,33.5291,33.5886,72267.1834
2012-12-11 10:10:00,50.82,50.84,50.8,50.82,61096.54622136099,33.582,33.5952,33.5688,33.582,61096.5462
2012-12-11 10:15:00,50.83,50.87,50.83,50.87,54485.35278695999,33.5886,33.615,33.5886,33.615,54485.3528
2012-12-11 10:20:00,50.87,50.87,50.85,50.87,22113.30217713439,33.615,33.615,33.6018,33.615,22113.3022
2012-12-11 10:25:00,50.87,50.89,50.85,50.89,84349.70933546107,33.615,33.6283,33.6018,33.6283,84349.7093
2012-12-11 10:30:00,50.88,50.9,50.87,50.87,51065.76997606292,33.6217,33.6349,33.615,33.615,51065.77
2012-12-11 10:35:00,50.88,50.9,50.87,50.9,21885.32998974125,33.6217,33.6349,33.615,33.6349,21885.33
2012-12-11 10:40:00,50.9,50.97,50.9,50.94,44226.60435426878,33.6349,33.6811,33.6349,33.6613,44226.6044
2012-12-11 10:45:00,50.94,50.97,50.93,50.95,44910.52091644819,33.6613,33.6811,33.6547,33.6679,44910.5209
2012-12-11 10:50:00,50.94,50.99,50.94,50.96,40579.04935597857,33.6613,33.6943,33.6613,33.6745,40579.0494
2012-12-11 10:55:00,50.97,50.98,50.95,50.97,25760.8571754246,33.6811,33.6877,33.6679,33.6811,25760.8572
2012-12-11 11:00:00,50.96,50.98,50.95,50.97,23253.16311410008,33.6745,33.6877,33.6679,33.6811,23253.1631
2012-12-11 11:05:00,50.97,50.97,50.95,50.97,19149.6637410236,33.6811,33.6811,33.6679,33.6811,19149.6637
2012-12-11 11:10:00,50.96,51.01,50.96,50.96,68619.62840533454,33.6745,33.7076,33.6745,33.6745,68619.6284
2012-12-11 11:15:00,50.97,51.02,50.96,50.97,32144.078422432463,33.6811,33.7142,33.6745,33.6811,32144.0784
2012-12-11 11:20:00,50.97,51.09,50.97,51.07,46506.32622820016,33.6811,33.7604,33.6811,33.7472,46506.3262
2012-12-11 11:25:00,51.07,51.11,51.06,51.1,67479.76746836885,33.7472,33.7736,33.7406,33.767,67479.7675
2012-12-11 11:30:00,51.11,51.12,51.09,51.12,76370.68277670124,33.7736,33.7802,33.7604,33.7802,76370.6828
2012-12-11 11:35:00,51.13,51.16,51.11,51.16,85261.59808503362,33.7869,33.8067,33.7736,33.8067,85261.5981
2012-12-11 11:40:00,51.16,51.18,51.15,51.16,68619.62840533454,33.8067,33.8199,33.8001,33.8067,68619.6284
2012-12-11 11:45:00,51.16,51.19,51.16,51.18,47646.18716516585,33.8067,33.8265,33.8067,33.8199,47646.1872
2012-12-11 11:50:00,51.18,51.22,51.16,51.17,61552.49059614727,33.8199,33.8463,33.8067,33.8133,61552.4906
2012-12-11 11:55:00,51.18,51.22,51.17,51.19,64288.15684486493,33.8199,33.8463,33.8133,33.8265,64288.1568
2012-12-11 12:00:00,51.19,51.21,51.08,51.12,49241.99247691782,33.8265,33.8397,33.7538,33.7802,49241.9925
2012-12-11 12:05:00,51.13,51.19,51.11,51.12,33967.85592157757,33.7869,33.8265,33.7736,33.7802,33967.8559
2012-12-11 12:10:00,51.12,51.17,51.06,51.06,87313.34777157188,33.7802,33.8133,33.7406,33.7406,87313.3478
2012-12-11 12:15:00,51.07,51.07,51.03,51.05,23709.107488886355,33.7472,33.7472,33.7208,33.734,23709.1075
2012-12-11 12:20:00,51.04,51.09,51.02,51.08,64516.12903225807,33.7274,33.7604,33.7142,33.7538,64516.129
2012-12-11 12:25:00,51.07,51.07,51.03,51.03,41490.938105551126,33.7472,33.7472,33.7208,33.7208,41490.9381
2012-12-11 12:30:00,51.02,51.04,51.01,51.01,28496.52342414225,33.7142,33.7274,33.7076,33.7076,28496.5234
2012-12-11 12:35:00,51.02,51.05,51.02,51.03,28724.4956115354,33.7142,33.734,33.7142,33.7208,28724.4956
2012-12-11 12:40:00,51.02,51.03,51.01,51.02,24165.05186367264,33.7142,33.7208,33.7076,33.7142,24165.0519
2012-12-11 12:45:00,51.02,51.02,51.01,51.01,27356.662487176563,33.7142,33.7142,33.7076,33.7076,27356.6625
2012-12-11 12:50:00,51.01,51.04,51.01,51.03,19833.58030320301,33.7076,33.7274,33.7076,33.7208,19833.5803
2012-12-11 12:55:00,51.03,51.05,51.01,51.03,31232.18967285992,33.7208,33.734,33.7076,33.7208,31232.1897
2012-12-11 13:00:00,51.03,51.04,51.01,51.02,18465.74717884418,33.7208,33.7274,33.7076,33.7142,18465.7472
2012-12-11 13:05:00,51.01,51.03,50.97,50.97,22341.27436452753,33.7076,33.7208,33.6811,33.6811,22341.2744
2012-12-11 13:10:00,50.96,51.01,50.96,50.98,22569.246551920667,33.6745,33.7076,33.6745,33.6877,22569.2466
2012-12-11 13:15:00,50.97,51.01,50.97,50.99,16641.969679699076,33.6811,33.7076,33.6811,33.6943,16641.9697
2012-12-11 13:20:00,50.98,50.99,50.95,50.96,31004.21748546677,33.6877,33.6943,33.6679,33.6745,31004.2175
2012-12-11 13:25:00,50.94,50.94,50.92,50.93,23253.16311410008,33.6613,33.6613,33.6481,33.6547,23253.1631
2012-12-11 13:30:00,50.94,50.94,50.89,50.9,19833.58030320301,33.6613,33.6613,33.6283,33.6349,19833.5803
2012-12-11 13:35:00,50.89,50.91,50.86,50.87,29180.439986321668,33.6283,33.6415,33.6084,33.615,29180.44
2012-12-11 13:40:00,50.87,50.9,50.87,50.87,30776.245298073634,33.615,33.6349,33.615,33.615,30776.2453
2012-12-11 13:45:00,50.87,50.89,50.87,50.87,30776.245298073634,33.615,33.6283,33.615,33.615,30776.2453
2012-12-11 13:50:00,50.87,50.89,50.87,50.89,14134.27561837456,33.615,33.6283,33.615,33.6283,14134.2756
2012-12-11 13:55:00,50.88,50.88,50.82,50.82,48330.10372734527,33.6217,33.6217,33.582,33.582,48330.1037
2012-12-11 14:00:00,50.83,50.84,50.82,50.83,28268.55123674912,33.5886,33.5952,33.582,33.5886,28268.5512
2012-12-11 14:05:00,50.83,50.85,50.82,50.85,22113.30217713439,33.5886,33.6018,33.582,33.6018,22113.3022
2012-12-11 14:10:00,50.86,50.88,50.85,50.88,36475.549982902085,33.6084,33.6217,33.6018,33.6217,36475.55
2012-12-11 14:15:00,50.87,50.89,50.87,50.87,26216.80155021088,33.615,33.6283,33.615,33.615,26216.8016
2012-12-11 14:20:00,50.88,50.93,50.87,50.93,29864.356548501084,33.6217,33.6547,33.615,33.6547,29864.3565
2012-12-11 14:25:00,50.92,50.92,50.88,50.9,43770.6599794825,33.6481,33.6481,33.6217,33.6349,43770.66
2012-12-11 14:30:00,50.89,50.9,50.86,50.87,29408.41217371481,33.6283,33.6349,33.6084,33.615,29408.4122
2012-12-11 14:35:00,50.87,50.87,50.84,50.85,25304.91280063832,33.615,33.615,33.5952,33.6018,25304.9128
2012-12-11 14:40:00,50.85,50.87,50.84,50.86,28724.4956115354,33.6018,33.615,33.5952,33.6084,28724.4956
2012-12-11 14:45:00,50.86,50.87,50.83,50.85,23481.135301493217,33.6084,33.615,33.5886,33.6018,23481.1353
2012-12-11 14:50:00,50.85,50.87,50.84,50.85,13678.331243588282,33.6018,33.615,33.5952,33.6018,13678.3312
2012-12-11 14:55:00,50.85,50.86,50.82,50.86,30548.273110680497,33.6018,33.6084,33.582,33.6084,30548.2731
2012-12-11 15:00:00,50.86,50.86,50.82,50.85,95520.34651772484,33.6084,33.6084,33.582,33.6018,95520.3465
2012-12-11 15:05:00,50.84,50.86,50.81,50.86,111250.42744785135,33.5952,33.6084,33.5754,33.6084,111250.4274
2012-12-11 15:10:00,50.86,50.87,50.84,50.87,57221.01903567765,33.6084,33.615,33.5952,33.615,57221.019
2012-12-11 15:15:00,50.87,50.87,50.78,50.8,161404.30867434174,33.615,33.615,33.5556,33.5688,161404.3087
2012-12-11 15:20:00,50.8,50.8,50.78,50.8,192180.55397241536,33.5688,33.5688,33.5556,33.5688,192180.554
2012-12-11 15:25:00,50.8,50.84,50.78,50.84,61780.46278354041,33.5688,33.5952,33.5556,33.5952,61780.4628
2012-12-11 15:30:00,50.84,50.87,50.82,50.86,110338.53869827882,33.5952,33.615,33.582,33.6084,110338.5387
2012-12-11 15:35:00,50.86,50.9,50.84,50.87,57221.01903567765,33.6084,33.6349,33.5952,33.615,57221.019
2012-12-11 15:40:00,50.87,50.91,50.85,50.87,98256.0127664425,33.615,33.6415,33.6018,33.615,98256.0128
2012-12-11 15:45:00,50.87,50.88,50.85,50.87,58588.85216003648,33.615,33.6217,33.6018,33.615,58588.8522
2012-12-11 15:50:00,50.87,50.88,50.85,50.87,93012.65245640032,33.615,33.6217,33.6018,33.615,93012.6525
2012-12-11 15:55:00,50.87,50.94,50.86,50.93,269463.1254986892,33.615,33.6613,33.6084,33.6547,269463.1255
2012-12-12 09:30:00,50.87,51.1,50.66,50.71,57221.01903567765,33.8698,34.0229,33.73,33.7633,57221.019
2012-12-12 09:35:00,50.67,50.73,50.54,50.59,30320.30092328736,33.7366,33.7766,33.6501,33.6834,30320.3009
2012-12-12 09:40:00,50.59,50.64,50.51,50.53,17553.85842927163,33.6834,33.7167,33.6301,33.6434,17553.8584
2012-12-12 09:45:00,50.53,50.61,50.51,50.6,23025.190926706942,33.6434,33.6967,33.6301,33.69,23025.1909
2012-12-12 09:50:00,50.62,50.66,50.6,50.63,17667.844522968197,33.7033,33.73,33.69,33.71,17667.8445
2012-12-12 09:55:00,50.63,50.67,50.63,50.64,21087.427333865267,33.71,33.7366,33.71,33.7167,21087.4273
2012-12-12 10:00:00,50.64,50.65,50.56,50.6,12538.470306622592,33.7167,33.7233,33.6634,33.69,12538.4703
2012-12-12 10:05:00,50.6,50.66,50.58,50.63,17781.830616664767,33.69,33.73,33.6767,33.71,17781.8306
2012-12-12 10:10:00,50.63,50.65,50.57,50.57,14134.27561837456,33.71,33.7233,33.6701,33.6701,14134.2756
2012-12-12 10:15:00,50.55,50.58,50.54,50.56,16755.955773395646,33.6567,33.6767,33.6501,33.6634,16755.9558
2012-12-12 10:20:00,50.56,50.6,50.55,50.6,15844.067023823094,33.6634,33.69,33.6567,33.69,15844.067
2012-12-12 10:25:00,50.6,50.66,50.57,50.57,24051.065769976063,33.69,33.73,33.6701,33.6701,24051.0658
2012-12-12 10:30:00,50.58,50.59,50.51,50.52,18807.705459933888,33.6767,33.6834,33.6301,33.6368,18807.7055
2012-12-12 10:35:00,50.53,50.54,50.5,50.5,18009.802804057905,33.6434,33.6501,33.6234,33.6234,18009.8028
2012-12-12 10:40:00,50.5,50.51,50.48,50.5,14362.247805767696,33.6234,33.6301,33.6101,33.6234,14362.2478
2012-12-12 10:45:00,50.49,50.51,50.46,50.49,14248.261712071127,33.6168,33.6301,33.5968,33.6168,14248.2617
2012-12-12 10:50:00,50.49,50.51,50.46,50.46,12766.44249401573,33.6168,33.6301,33.5968,33.5968,12766.4425
2012-12-12 10:55:00,50.47,50.49,50.46,50.46,16755.955773395646,33.6035,33.6168,33.5968,33.5968,16755.9558
2012-12-12 11:00:00,50.47,50.47,50.44,50.45,12424.484212926023,33.6035,33.6035,33.5835,33.5902,12424.4842
2012-12-12 11:05:00,50.45,50.45,50.37,50.4,16072.039211216232,33.5902,33.5902,33.5369,33.5569,16072.0392
2012-12-12 11:10:00,50.42,50.44,50.42,50.44,11740.567650746609,33.5702,33.5835,33.5702,33.5835,11740.5677
2012-12-12 11:15:00,50.43,50.44,50.42,50.44,13108.400775105438,33.5768,33.5835,33.5702,33.5835,13108.4008
2012-12-12 11:20:00,50.45,50.46,50.42,50.42,16072.039211216232,33.5902,33.5968,33.5702,33.5702,16072.0392
2012-12-12 11:25:00,50.42,50.43,50.42,50.42,10828.678901174057,33.5702,33.5768,33.5702,33.5702,10828.6789
2012-12-12 11:30:00,50.41,50.42,50.37,50.4,21999.31608343782,33.5635,33.5702,33.5369,33.5569,21999.3161
2012-12-12 11:35:00,50.4,50.4,50.32,50.33,24051.065769976063,33.5569,33.5569,33.5036,33.5103,24051.0658
2012-12-12 11:40:00,50.33,50.33,50.28,50.29,13906.30343098142,33.5103,33.5103,33.477,33.4836,13906.3034
2012-12-12 11:45:00,50.28,50.28,50.25,50.27,20631.482959078992,33.477,33.477,33.457,33.4703,20631.483
2012-12-12 11:50:00,50.27,50.3,50.27,50.29,11512.595463353471,33.4703,33.4903,33.4703,33.4836,11512.5955
2012-12-12 11:55:00,50.3,50.3,50.25,50.27,12994.414681408867,33.4903,33.4903,33.457,33.4703,12994.4147
2012-12-12 12:00:00,50.28,50.29,50.27,50.28,13906.30343098142,33.477,33.4836,33.4703,33.477,13906.3034
2012-12-12 12:05:00,50.29,50.31,50.28,50.28,16527.98358600251,33.4836,33.4969,33.477,33.477,16527.9836
2012-12-12 12:10:00,50.27,50.3,50.27,50.3,7637.068277670124,33.4703,33.4903,33.4703,33.4903,7637.0683
2012-12-12 12:15:00,50.3,50.3,50.28,50.29,17097.914054485354,33.4903,33.4903,33.477,33.4836,17097.9141
2012-12-12 12:20:00,50.3,50.32,50.3,50.3,11056.651088567194,33.4903,33.5036,33.4903,33.4903,11056.6511
2012-12-12 12:25:00,50.3,50.37,50.3,50.37,10828.678901174057,33.4903,33.5369,33.4903,33.5369,10828.6789
2012-12-12 12:30:00,50.39,50.48,50.3,50.41,31460.16186025305,33.5502,33.6101,33.4903,33.5635,31460.1619
2012-12-12 12:35:00,50.43,50.54,50.4,50.54,19947.56639689958,33.5768,33.6501,33.5569,33.6501,19947.5664
2012-12-12 12:40:00,50.55,50.56,50.48,50.53,19377.635928416734,33.6567,33.6634,33.6101,33.6434,19377.6359
2012-12-12 12:45:00,50.53,50.64,50.53,50.58,20403.51077168585,33.6434,33.7167,33.6434,33.6767,20403.5108
2012-12-12 12:50:00,50.58,50.66,50.58,50.65,15274.136555340248,33.6767,33.73,33.6767,33.7233,15274.1366
2012-12-12 12:55:00,50.66,50.68,50.62,50.65,12880.428587712298,33.73,33.7433,33.7033,33.7233,12880.4286
2012-12-12 13:00:00,50.65,50.68,50.64,50.66,7751.054371366693,33.7233,33.7433,33.7167,33.73,7751.0544
2012-12-12 13:05:00,50.66,50.66,50.62,50.62,7979.026558759831,33.73,33.73,33.7033,33.7033,7979.0266
2012-12-12 13:10:00,50.62,50.62,50.57,50.6,15388.122649036815,33.7033,33.7033,33.6701,33.69,15388.1226
2012-12-12 13:15:00,50.62,50.65,50.59,50.59,15388.122649036815,33.7033,33.7233,33.6834,33.6834,15388.1226
2012-12-12 13:20:00,50.62,50.7,50.62,50.68,12766.44249401573,33.7033,33.7566,33.7033,33.7433,12766.4425
2012-12-12 13:25:00,50.68,50.68,50.63,50.63,12766.44249401573,33.7433,33.7433,33.71,33.71,12766.4425
2012-12-12 13:30:00,50.63,50.66,50.61,50.66,10030.776245298071,33.71,33.73,33.6967,33.73,10030.7762
2012-12-12 13:35:00,50.65,50.66,50.64,50.65,11170.637182263765,33.7233,33.73,33.7167,33.7233,11170.6372
2012-12-12 13:40:00,50.65,50.66,50.61,50.61,14134.27561837456,33.7233,33.73,33.6967,33.6967,14134.2756
2012-12-12 13:45:00,50.63,50.63,50.59,50.62,11170.637182263765,33.71,33.71,33.6834,33.7033,11170.6372
2012-12-12 13:50:00,50.63,50.64,50.6,50.61,10942.664994870624,33.71,33.7167,33.69,33.6967,10942.665
2012-12-12 13:55:00,50.62,50.66,50.61,50.66,8320.984839849538,33.7033,33.73,33.6967,33.73,8320.9848
2012-12-12 14:00:00,50.66,50.68,50.62,50.66,11968.539838139746,33.73,33.7433,33.7033,33.73,11968.5398
2012-12-12 14:05:00,50.66,50.71,50.66,50.7,12310.498119229454,33.73,33.7633,33.73,33.7566,12310.4981
2012-12-12 14:10:00,50.69,50.72,50.67,50.71,13450.359056195144,33.7499,33.7699,33.7366,33.7633,13450.3591
2012-12-12 14:15:00,50.7,50.71,50.67,50.67,9802.804057904936,33.7566,33.7633,33.7366,33.7366,9802.8041
2012-12-12 14:20:00,50.68,50.68,50.62,50.65,15730.080930126524,33.7433,33.7433,33.7033,33.7233,15730.0809
2012-12-12 14:25:00,50.64,50.65,50.57,50.6,18351.761085147613,33.7167,33.7233,33.6701,33.69,18351.7611
2012-12-12 14:30:00,50.6,50.6,50.54,50.58,13222.386868802008,33.69,33.69,33.6501,33.6767,13222.3869
2012-12-12 14:35:00,50.58,50.59,50.54,50.55,15274.136555340248,33.6767,33.6834,33.6501,33.6567,15274.1366
2012-12-12 14:40:00,50.55,50.55,50.51,50.51,16755.955773395646,33.6567,33.6567,33.6301,33.6301,16755.9558
2012-12-12 14:45:00,50.51,50.57,50.51,50.54,15958.053117519665,33.6301,33.6701,33.6301,33.6501,15958.0531
2012-12-12 14:50:00,50.53,50.54,50.51,50.54,8093.0126524564,33.6434,33.6501,33.6301,33.6501,8093.0127
2012-12-12 14:55:00,50.54,50.54,50.5,50.51,15730.080930126524,33.6501,33.6501,33.6234,33.6301,15730.0809
2012-12-12 15:00:00,50.51,50.52,50.47,50.48,16527.98358600251,33.6301,33.6368,33.6035,33.6101,16527.9836
2012-12-12 15:05:00,50.48,50.55,50.48,50.51,18009.802804057905,33.6101,33.6567,33.6101,33.6301,18009.8028
2012-12-12 15:10:00,50.51,50.51,50.44,50.45,34651.772483756984,33.6301,33.6301,33.5835,33.5902,34651.7725
2012-12-12 15:15:00,50.44,50.5,50.44,50.48,12424.484212926023,33.5835,33.6234,33.5835,33.6101,12424.4842
2012-12-12 15:20:00,50.49,50.51,50.44,50.44,11626.58155705004,33.6168,33.6301,33.5835,33.5835,11626.5816
2012-12-12 15:25:00,50.44,50.47,50.37,50.44,30320.30092328736,33.5835,33.6035,33.5369,33.5835,30320.3009
2012-12-12 15:30:00,50.44,50.47,50.41,50.41,23253.16311410008,33.5835,33.6035,33.5635,33.5635,23253.1631
2012-12-12 15:35:00,50.41,50.41,50.31,50.31,24734.98233215548,33.5635,33.5635,33.4969,33.4969,24734.9823
2012-12-12 15:40:00,50.32,50.35,50.31,50.33,30092.32873589422,33.5036,33.5236,33.4969,33.5103,30092.3287
2012-12-12 15:45:00,50.32,50.37,50.3,50.37,30548.273110680497,33.5036,33.5369,33.4903,33.5369,30548.2731
2012-12-12 15:50:00,50.37,50.37,50.32,50.34,41946.8824803374,33.5369,33.5369,33.5036,33.5169,41946.8825
2012-12-12 15:55:00,50.34,50.37,50.3,50.36,66453.89262509973,33.5169,33.5369,33.4903,33.5302,66453.8926
2012-12-13 09:30:00,50.4,50.66,50.27,50.66,66453.89262509973,33.5569,33.73,33.4703,33.73,66453.8926
2012-12-13 09:35:00,50.64,50.66,50.41,50.44,19833.58030320301,33.7167,33.73,33.5635,33.5835,19833.5803
2012-12-13 09:40:00,50.44,50.51,50.39,50.48,20175.53858429272,33.5835,33.6301,33.5502,33.6101,20175.5386
2012-12-13 09:45:00,50.48,50.51,50.42,50.47,19833.58030320301,33.6101,33.6301,33.5702,33.6035,19833.5803
2012-12-13 09:50:00,50.48,50.48,50.44,50.44,7751.054371366693,33.6101,33.6101,33.5835,33.5835,7751.0544
2012-12-13 09:55:00,50.43,50.49,50.43,50.46,11854.553744443176,33.5768,33.6168,33.5768,33.5968,11854.5537
2012-12-13 10:00:00,50.46,50.48,50.43,50.44,12538.470306622592,33.5968,33.6101,33.5768,33.5835,12538.4703
2012-12-13 10:05:00,50.44,50.46,50.4,50.46,12652.45640031916,33.5835,33.5968,33.5569,33.5968,12652.4564
2012-12-13 10:10:00,50.45,50.53,50.45,50.52,23025.190926706942,33.5902,33.6434,33.5902,33.6368,23025.1909
2012-12-13 10:15:00,50.51,50.61,50.51,50.61,23025.190926706942,33.6301,33.6967,33.6301,33.6967,23025.1909
2012-12-13 10:20:00,50.61,50.66,50.59,50.65,34765.758577453555,33.6967,33.73,33.6834,33.7233,34765.7586
2012-12-13 10:25:00,50.66,50.66,50.61,50.63,44112.61826057221,33.73,33.73,33.6967,33.71,44112.6183
2012-12-13 10:30:00,50.63,50.73,50.6,50.73,53915.42231847715,33.71,33.7766,33.69,33.7766,53915.4223
2012-12-13 10:35:00,50.72,50.78,50.71,50.76,30434.28701698393,33.7699,33.8099,33.7633,33.7966,30434.287
2012-12-13 10:40:00,50.76,50.76,50.7,50.76,49128.00638322125,33.7966,33.7966,33.7566,33.7966,49128.0064
2012-12-13 10:45:00,50.77,50.77,50.72,50.76,15160.15046164368,33.8032,33.8032,33.7699,33.7966,15160.1505
2012-12-13 10:50:00,50.76,50.78,50.74,50.78,25988.82936281773,33.7966,33.8099,33.7832,33.8099,25988.8294
2012-12-13 10:55:00,50.78,50.79,50.74,50.74,21657.35780234812,33.8099,33.8165,33.7832,33.7832,21657.3578
2012-12-13 11:00:00,50.74,50.76,50.69,50.72,29750.37045480452,33.7832,33.7966,33.7499,33.7699,29750.3705
2012-12-13 11:05:00,50.71,50.72,50.63,50.63,15160.15046164368,33.7633,33.7699,33.71,33.71,15160.1505
2012-12-13 11:10:00,50.63,50.65,50.53,50.54,25646.87108172803,33.71,33.7233,33.6434,33.6501,25646.8711
2012-12-13 11:15:00,50.53,50.55,50.47,50.53,26330.787643907443,33.6434,33.6567,33.6035,33.6434,26330.7876
2012-12-13 11:20:00,50.54,50.54,50.51,50.51,15160.15046164368,33.6501,33.6501,33.6301,33.6301,15160.1505
2012-12-13 11:25:00,50.51,50.53,50.44,50.51,25190.926706941755,33.6301,33.6434,33.5835,33.6301,25190.9267
2012-12-13 11:30:00,50.51,50.53,50.46,50.53,20631.482959078992,33.6301,33.6434,33.5968,33.6434,20631.483
2012-12-13 11:35:00,50.52,50.59,50.51,50.51,19833.58030320301,33.6368,33.6834,33.6301,33.6301,19833.5803
2012-12-13 11:40:00,50.52,50.54,50.49,50.49,14134.27561837456,33.6368,33.6501,33.6168,33.6168,14134.2756
2012-12-13 11:45:00,50.49,50.5,50.43,50.44,13336.372962498575,33.6168,33.6234,33.5768,33.5835,13336.373
2012-12-13 11:50:00,50.43,50.51,50.43,50.51,15274.136555340248,33.5768,33.6301,33.5768,33.6301,15274.1366
2012-12-13 11:55:00,50.51,50.51,50.48,50.5,14476.233899464263,33.6301,33.6301,33.6101,33.6234,14476.2339
2012-12-13 12:00:00,50.51,50.52,50.51,50.52,8093.0126524564,33.6301,33.6368,33.6301,33.6368,8093.0127
2012-12-13 12:05:00,50.52,50.58,50.51,50.57,19605.60811580987,33.6368,33.6767,33.6301,33.6701,19605.6081
2012-12-13 12:10:00,50.58,50.59,50.46,50.49,30890.231391770205,33.6767,33.6834,33.5968,33.6168,30890.2314
2012-12-13 12:15:00,50.5,50.51,50.45,50.47,35563.661233329534,33.6234,33.6301,33.5902,33.6035,35563.6612
2012-12-13 12:20:00,50.46,50.49,50.44,50.48,23709.107488886355,33.5968,33.6168,33.5835,33.6101,23709.1075
2012-12-13 12:25:00,50.48,50.49,50.39,50.39,31004.21748546677,33.6101,33.6168,33.5502,33.5502,31004.2175
2012-12-13 12:30:00,50.39,50.41,50.34,50.41,25874.843269121167,33.5502,33.5635,33.5169,33.5635,25874.8433
2012-12-13 12:35:00,50.4,50.41,50.33,50.33,21885.32998974125,33.5569,33.5635,33.5103,33.5103,21885.33
2012-12-13 12:40:00,50.35,50.35,50.26,50.31,28724.4956115354,33.5236,33.5236,33.4636,33.4969,28724.4956
2012-12-13 12:45:00,50.3,50.31,50.26,50.3,10030.776245298071,33.4903,33.4969,33.4636,33.4903,10030.7762
2012-12-13 12:50:00,50.31,50.38,50.31,50.38,9460.84577681523,33.4969,33.5435,33.4969,33.5435,9460.8458
2012-12-13 12:55:00,50.38,50.4,50.36,50.37,10258.748432691213,33.5435,33.5569,33.5302,33.5369,10258.7484
2012-12-13 13:00:00,50.37,50.39,50.35,50.38,14362.247805767696,33.5369,33.5502,33.5236,33.5435,14362.2478
2012-12-13 13:05:00,50.38,50.4,50.33,50.33,8776.929214635815,33.5435,33.5569,33.5103,33.5103,8776.9292
2012-12-13 13:10:00,50.33,50.34,50.29,50.3,13678.331243588282,33.5103,33.5169,33.4836,33.4903,13678.3312
2012-12-13 13:15:00,50.31,50.38,50.31,50.36,9460.84577681523,33.4969,33.5435,33.4969,33.5302,9460.8458
2012-12-13 13:20:00,50.36,50.44,50.35,50.43,15730.080930126524,33.5302,33.5835,33.5236,33.5768,15730.0809
2012-12-13 13:25:00,50.43,50.43,50.41,50.41,7409.096090276987,33.5768,33.5768,33.5635,33.5635,7409.0961
2012-12-13 13:30:00,50.43,50.44,50.42,50.43,10714.692807477488,33.5768,33.5835,33.5702,33.5768,10714.6928
2012-12-13 13:35:00,50.43,50.46,50.42,50.44,21999.31608343782,33.5768,33.5968,33.5702,33.5835,21999.3161
2012-12-13 13:40:00,50.44,50.44,50.36,50.37,34765.758577453555,33.5835,33.5835,33.5302,33.5369,34765.7586
2012-12-13 13:45:00,50.37,50.37,50.31,50.33,18693.71936623732,33.5369,33.5369,33.4969,33.5103,18693.7194
2012-12-13 13:50:00,50.33,50.4,50.3,50.4,23367.14920779665,33.5103,33.5569,33.4903,33.5569,23367.1492
2012-12-13 13:55:00,50.4,50.42,50.4,50.42,9916.790151601504,33.5569,33.5702,33.5569,33.5702,9916.7902
2012-12-13 14:00:00,50.43,50.44,50.36,50.37,17667.844522968197,33.5768,33.5835,33.5302,33.5369,17667.8445
2012-12-13 14:05:00,50.37,50.37,50.32,50.36,16869.941867092213,33.5369,33.5369,33.5036,33.5302,16869.9419
2012-12-13 14:10:00,50.36,50.36,50.32,50.33,16413.997492305938,33.5302,33.5302,33.5036,33.5103,16413.9975
2012-12-13 14:15:00,50.33,50.33,50.3,50.32,21657.35780234812,33.5103,33.5103,33.4903,33.5036,21657.3578
2012-12-13 14:20:00,50.33,50.37,50.31,50.35,14248.261712071127,33.5103,33.5369,33.4969,33.5236,14248.2617
2012-12-13 14:25:00,50.35,50.4,50.34,50.4,10372.73452638778,33.5236,33.5569,33.5169,33.5569,10372.7345
2012-12-13 14:30:00,50.4,50.4,50.37,50.39,10486.72062008435,33.5569,33.5569,33.5369,33.5502,10486.7206
2012-12-13 14:35:00,50.41,50.42,50.37,50.37,10942.664994870624,33.5635,33.5702,33.5369,33.5369,10942.665
2012-12-13 14:40:00,50.37,50.4,50.37,50.4,9118.88749572552,33.5369,33.5569,33.5369,33.5569,9118.8875
2012-12-13 14:45:00,50.39,50.44,50.39,50.43,10030.776245298071,33.5502,33.5835,33.5502,33.5768,10030.7762
2012-12-13 14:50:00,50.43,50.45,50.43,50.44,9916.790151601504,33.5768,33.5902,33.5768,33.5835,9916.7902
2012-12-13 14:55:00,50.43,50.44,50.42,50.44,8093.0126524564,33.5768,33.5835,33.5702,33.5835,8093.0127
2012-12-13 15:00:00,50.44,50.44,50.42,50.43,13906.30343098142,33.5835,33.5835,33.5702,33.5768,13906.3034
2012-12-13 15:05:00,50.43,50.44,50.37,50.38,28040.57904935598,33.5768,33.5835,33.5369,33.5435,28040.579
2012-12-13 15:10:00,50.37,50.38,50.34,50.37,18693.71936623732,33.5369,33.5435,33.5169,33.5369,18693.7194
2012-12-13 15:15:00,50.37,50.38,50.36,50.38,19149.6637410236,33.5369,33.5435,33.5302,33.5435,19149.6637
2012-12-13 15:20:00,50.38,50.41,50.37,50.39,23253.16311410008,33.5435,33.5635,33.5369,33.5502,23253.1631
2012-12-13 15:25:00,50.39,50.41,50.38,50.39,17895.816710361338,33.5502,33.5635,33.5435,33.5502,17895.8167
2012-12-13 15:30:00,50.39,50.44,50.39,50.43,21429.385614954976,33.5502,33.5835,33.5502,33.5768,21429.3856
2012-12-13 15:35:00,50.42,50.55,50.42,50.52,43200.729510999656,33.5702,33.6567,33.5702,33.6368,43200.7295
2012-12-13 15:40:00,50.53,50.64,50.53,50.63,93924.54120597288,33.6434,33.7167,33.6434,33.71,93924.5412
2012-12-13 15:45:00,50.63,50.63,50.53,50.56,63832.21247007865,33.71,33.71,33.6434,33.6634,63832.2125
2012-12-13 15:50:00,50.56,50.59,50.54,50.58,50837.79778866978,33.6634,33.6834,33.6501,33.6767,50837.7978
2012-12-13 15:55:00,50.58,50.58,50.48,50.51,93582.58292488316,33.6767,33.6767,33.6101,33.6301,93582.5829
2012-12-14 09:30:00,50.35,50.51,50.33,50.37,56537.10247349824,33.5236,33.6301,33.5103,33.5369,56537.1025
2012-12-14 09:35:00,50.37,50.4,50.34,50.4,53687.450131084006,33.5369,33.5569,33.5169,33.5569,53687.4501
2012-12-14 09:40:00,50.41,50.47,50.4,50.47,20061.552490596147,33.5635,33.6035,33.5569,33.6035,20061.5525
2012-12-14 09:45:00,50.45,50.59,50.45,50.52,13336.372962498575,33.5902,33.6834,33.5902,33.6368,13336.373
2012-12-14 09:50:00,50.54,50.57,50.48,50.48,12766.44249401573,33.6501,33.6701,33.6101,33.6101,12766.4425
2012-12-14 09:55:00,50.49,50.53,50.49,50.52,10942.664994870624,33.6168,33.6434,33.6168,33.6368,10942.665
2012-12-14 10:00:00,50.52,50.57,50.49,50.57,13336.372962498575,33.6368,33.6701,33.6168,33.6701,13336.373
2012-12-14 10:05:00,50.56,50.57,50.47,50.47,12310.498119229454,33.6634,33.6701,33.6035,33.6035,12310.4981
2012-12-14 10:10:00,50.48,50.51,50.4,50.48,27356.662487176563,33.6101,33.6301,33.5569,33.6101,27356.6625
2012-12-14 10:15:00,50.48,50.49,50.44,50.45,12196.512025532886,33.6101,33.6168,33.5835,33.5902,12196.512
2012-12-14 10:20:00,50.44,50.47,50.41,50.45,18693.71936623732,33.5835,33.6035,33.5635,33.5902,18693.7194
2012-12-14 10:25:00,50.45,50.47,50.41,50.47,38755.27185683347,33.5902,33.6035,33.5635,33.6035,38755.2719
2012-12-14 10:30:00,50.47,50.54,50.46,50.51,21657.35780234812,33.6035,33.6501,33.5968,33.6301,21657.3578
2012-12-14 10:35:00,50.52,50.52,50.48,50.49,16186.0253049128,33.6368,33.6368,33.6101,33.6168,16186.0253
2012-12-14 10:40:00,50.49,50.51,50.44,50.51,18351.761085147613,33.6168,33.6301,33.5835,33.6301,18351.7611
2012-12-14 10:45:00,50.51,50.58,50.51,50.56,10714.692807477488,33.6301,33.6767,33.6301,33.6634,10714.6928
2012-12-14 10:50:00,50.57,50.58,50.51,50.51,9802.804057904936,33.6701,33.6767,33.6301,33.6301,9802.8041
2012-12-14 10:55:00,50.51,50.55,50.46,50.46,11854.553744443176,33.6301,33.6567,33.5968,33.5968,11854.5537
2012-12-14 11:00:00,50.46,50.46,50.41,50.44,10828.678901174057,33.5968,33.5968,33.5635,33.5835,10828.6789
2012-12-14 11:05:00,50.44,50.45,50.41,50.44,10828.678901174057,33.5835,33.5902,33.5635,33.5835,10828.6789
2012-12-14 11:10:00,50.43,50.46,50.41,50.45,12538.470306622592,33.5768,33.5968,33.5635,33.5902,12538.4703
2012-12-14 11:15:00,50.46,50.46,50.42,50.42,10486.72062008435,33.5968,33.5968,33.5702,33.5702,10486.7206
2012-12-14 11:20:00,50.42,50.48,50.41,50.44,17553.85842927163,33.5702,33.6101,33.5635,33.5835,17553.8584
2012-12-14 11:25:00,50.44,50.44,50.39,50.42,12880.428587712298,33.5835,33.5835,33.5502,33.5702,12880.4286
2012-12-14 11:30:00,50.43,50.49,50.43,50.49,22113.30217713439,33.5768,33.6168,33.5768,33.6168,22113.3022
2012-12-14 11:35:00,50.48,50.5,50.44,50.5,21543.371708651543,33.6101,33.6234,33.5835,33.6234,21543.3717
2012-12-14 11:40:00,50.5,50.56,50.5,50.56,10828.678901174057,33.6234,33.6634,33.6234,33.6634,10828.6789
2012-12-14 11:45:00,50.54,50.56,50.51,50.51,15502.108742733386,33.6501,33.6634,33.6301,33.6301,15502.1087
2012-12-14 11:50:00,50.5,50.51,50.46,50.47,9232.87358942209,33.6234,33.6301,33.5968,33.6035,9232.8736
2012-12-14 11:55:00,50.46,50.52,50.46,50.5,9460.84577681523,33.5968,33.6368,33.5968,33.6234,9460.8458
2012-12-14 12:00:00,50.5,50.53,50.5,50.53,17439.87233557506,33.6234,33.6434,33.6234,33.6434,17439.8723
2012-12-14 12:05:00,50.52,50.53,50.49,50.49,14590.219993160834,33.6368,33.6434,33.6168,33.6168,14590.22
2012-12-14 12:10:00,50.5,50.55,50.48,50.55,10828.678901174057,33.6234,33.6567,33.6101,33.6567,10828.6789
2012-12-14 12:15:00,50.54,50.55,50.51,50.51,10942.664994870624,33.6501,33.6567,33.6301,33.6301,10942.665
2012-12-14 12:20:00,50.51,50.51,50.48,50.51,8890.915308332384,33.6301,33.6301,33.6101,33.6301,8890.9153
2012-12-14 12:25:00,50.51,50.53,50.51,50.53,7637.068277670124,33.6301,33.6434,33.6301,33.6434,7637.0683
2012-12-14 12:30:00,50.52,50.52,50.5,50.51,12310.498119229454,33.6368,33.6368,33.6234,33.6301,12310.4981
2012-12-14 12:35:00,50.51,50.52,50.51,50.51,4445.457654166192,33.6301,33.6368,33.6301,33.6301,4445.4577
2012-12-14 12:40:00,50.5,50.53,50.5,50.51,17439.87233557506,33.6234,33.6434,33.6234,33.6301,17439.8723
2012-12-14 12:45:00,50.51,50.56,50.51,50.54,9916.790151601504,33.6301,33.6634,33.6301,33.6501,9916.7902
2012-12-14 12:50:00,50.55,50.55,50.51,50.51,6725.179528097572,33.6567,33.6567,33.6301,33.6301,6725.1795
2012-12-14 12:55:00,50.51,50.56,50.51,50.56,5813.29077852502,33.6301,33.6634,33.6301,33.6634,5813.2908
2012-12-14 13:00:00,50.54,50.57,50.52,50.53,9004.901402028952,33.6501,33.6701,33.6368,33.6434,9004.9014
2012-12-14 13:05:00,50.52,50.52,50.5,50.51,6155.249059614727,33.6368,33.6368,33.6234,33.6301,6155.2491
2012-12-14 13:10:00,50.51,50.51,50.47,50.48,5699.304684828451,33.6301,33.6301,33.6035,33.6101,5699.3047
2012-12-14 13:15:00,50.47,50.49,50.46,50.47,6839.165621794141,33.6035,33.6168,33.5968,33.6035,6839.1656
2012-12-14 13:20:00,50.47,50.49,50.45,50.45,4445.457654166192,33.6035,33.6168,33.5902,33.5902,4445.4577
2012-12-14 13:25:00,50.46,50.47,50.45,50.47,5585.318591131882,33.5968,33.6035,33.5902,33.6035,5585.3186
2012-12-14 13:30:00,50.47,50.48,50.44,50.45,14248.261712071127,33.6035,33.6101,33.5835,33.5902,14248.2617
2012-12-14 13:35:00,50.44,50.47,50.44,50.47,7637.068277670124,33.5835,33.6035,33.5835,33.6035,7637.0683
2012-12-14 13:40:00,50.47,50.48,50.44,50.46,10372.73452638778,33.6035,33.6101,33.5835,33.5968,10372.7345
2012-12-14 13:45:00,50.47,50.52,50.47,50.51,11968.539838139746,33.6035,33.6368,33.6035,33.6301,11968.5398
2012-12-14 13:50:00,50.51,50.52,50.51,50.52,3989.513279379916,33.6301,33.6368,33.6301,33.6368,3989.5133
2012-12-14 13:55:00,50.52,50.52,50.51,50.51,9118.88749572552,33.6368,33.6368,33.6301,33.6301,9118.8875
2012-12-14 14:00:00,50.51,50.52,50.5,50.51,7751.054371366693,33.6301,33.6368,33.6234,33.6301,7751.0544
2012-12-14 14:05:00,50.51,50.52,50.51,50.51,3191.6106235039324,33.6301,33.6368,33.6301,33.6301,3191.6106
2012-12-14 14:10:00,50.52,50.57,50.51,50.57,13108.400775105438,33.6368,33.6701,33.6301,33.6701,13108.4008
2012-12-14 14:15:00,50.56,50.59,50.56,50.57,10030.776245298071,33.6634,33.6834,33.6634,33.6701,10030.7762
2012-12-14 14:20:00,50.56,50.56,50.54,50.54,8206.998746152969,33.6634,33.6634,33.6501,33.6501,8206.9987
2012-12-14 14:25:00,50.54,50.57,50.54,50.55,14248.261712071127,33.6501,33.6701,33.6501,33.6567,14248.2617
2012-12-14 14:30:00,50.54,50.54,50.51,50.52,7637.068277670124,33.6501,33.6501,33.6301,33.6368,7637.0683
2012-12-14 14:35:00,50.51,50.51,50.49,50.51,6725.179528097572,33.6301,33.6301,33.6168,33.6301,6725.1795
2012-12-14 14:40:00,50.5,50.54,50.5,50.52,12652.45640031916,33.6234,33.6501,33.6234,33.6368,12652.4564
2012-12-14 14:45:00,50.52,50.53,50.51,50.52,14134.27561837456,33.6368,33.6434,33.6301,33.6368,14134.2756
2012-12-14 14:50:00,50.51,50.54,50.51,50.51,18465.74717884418,33.6301,33.6501,33.6301,33.6301,18465.7472
2012-12-14 14:55:00,50.51,50.51,50.37,50.38,28952.46779892853,33.6301,33.6301,33.5369,33.5435,28952.4678
2012-12-14 15:00:00,50.38,50.41,50.38,50.38,16413.997492305938,33.5435,33.5635,33.5435,33.5435,16413.9975
2012-12-14 15:05:00,50.39,50.39,50.35,50.37,18921.69155363046,33.5502,33.5502,33.5236,33.5369,18921.6916
2012-12-14 15:10:00,50.36,50.43,50.35,50.43,16869.941867092213,33.5302,33.5768,33.5236,33.5768,16869.9419
2012-12-14 15:15:00,50.42,50.42,50.37,50.37,19491.6220221133,33.5702,33.5702,33.5369,33.5369,19491.622
2012-12-14 15:20:00,50.37,50.39,50.37,50.37,14134.27561837456,33.5369,33.5502,33.5369,33.5369,14134.2756
2012-12-14 15:25:00,50.37,50.37,50.32,50.37,18123.788897754475,33.5369,33.5369,33.5036,33.5369,18123.7889
2012-12-14 15:30:00,50.37,50.41,50.35,50.4,21657.35780234812,33.5369,33.5635,33.5236,33.5569,21657.3578
2012-12-14 15:35:00,50.39,50.4,50.37,50.37,17439.87233557506,33.5502,33.5569,33.5369,33.5369,17439.8723
2012-12-14 15:40:00,50.37,50.37,50.35,50.35,17667.844522968197,33.5369,33.5369,33.5236,33.5236,17667.8445
2012-12-14 15:45:00,50.35,50.39,50.33,50.36,23481.135301493217,33.5236,33.5502,33.5103,33.5302,23481.1353
2012-12-14 15:50:00,50.36,50.36,50.31,50.36,40237.091074888864,33.5302,33.5302,33.4969,33.5302,40237.0911
2012-12-14 15:55:00,50.35,50.38,50.3,50.38,95862.30479881454,33.5236,33.5435,33.4903,33.5435,95862.3048
2012-12-17 09:30:00,50.29,50.38,50.06,50.33,88681.1808959307,33.4836,33.5435,33.3305,33.5103,88681.1809
2012-12-17 09:35:00,50.36,50.6,50.36,50.53,24051.065769976063,33.5302,33.69,33.5302,33.6434,24051.0658
2012-12-17 09:40:00,50.53,50.62,50.51,50.62,8206.998746152969,33.6434,33.7033,33.6301,33.7033,8206.9987
2012-12-17 09:45:00,50.62,50.68,50.58,50.68,15616.094836429957,33.7033,33.7433,33.6767,33.7433,15616.0948
2012-12-17 09:50:00,50.7,50.7,50.61,50.67,16641.969679699076,33.7566,33.7566,33.6967,33.7366,16641.9697
2012-12-17 09:55:00,50.69,50.71,50.65,50.66,17781.830616664767,33.7499,33.7633,33.7233,33.73,17781.8306
2012-12-17 10:00:00,50.66,50.71,50.65,50.67,21999.31608343782,33.73,33.7633,33.7233,33.7366,21999.3161
2012-12-17 10:05:00,50.67,50.7,50.65,50.7,77624.5298073635,33.7366,33.7566,33.7233,33.7566,77624.5298
2012-12-17 10:10:00,50.7,50.7,50.65,50.69,17553.85842927163,33.7566,33.7566,33.7233,33.7499,17553.8584
2012-12-17 10:15:00,50.69,50.69,50.61,50.63,15502.108742733386,33.7499,33.7499,33.6967,33.71,15502.1087
2012-12-17 10:20:00,50.63,50.64,50.59,50.6,12538.470306622592,33.71,33.7167,33.6834,33.69,12538.4703
2012-12-17 10:25:00,50.6,50.6,50.55,50.58,14476.233899464263,33.69,33.69,33.6567,33.6767,14476.2339
2012-12-17 10:30:00,50.57,50.63,50.57,50.62,17781.830616664767,33.6701,33.71,33.6701,33.7033,17781.8306
2012-12-17 10:35:00,50.62,50.66,50.62,50.65,18579.73327254075,33.7033,33.73,33.7033,33.7233,18579.7333
2012-12-17 10:40:00,50.66,50.66,50.62,50.65,15730.080930126524,33.73,33.73,33.7033,33.7233,15730.0809
2012-12-17 10:45:00,50.65,50.7,50.65,50.69,13222.386868802008,33.7233,33.7566,33.7233,33.7499,13222.3869
2012-12-17 10:50:00,50.69,50.71,50.66,50.67,11056.651088567194,33.7499,33.7633,33.73,33.7366,11056.6511
2012-12-17 10:55:00,50.66,50.7,50.66,50.69,16983.927960788784,33.73,33.7566,33.73,33.7499,16983.928
2012-12-17 11:00:00,50.69,50.73,50.69,50.73,18351.761085147613,33.7499,33.7766,33.7499,33.7766,18351.7611
2012-12-17 11:05:00,50.72,50.76,50.71,50.76,46050.381853413885,33.7699,33.7966,33.7633,33.7966,46050.3819
2012-12-17 11:10:00,50.76,50.8,50.76,50.79,11968.539838139746,33.7966,33.8232,33.7966,33.8165,11968.5398
2012-12-17 11:15:00,50.79,50.84,50.77,50.84,34195.82810897071,33.8165,33.8498,33.8032,33.8498,34195.8281
2012-12-17 11:20:00,50.84,50.87,50.84,50.86,29978.34264219765,33.8498,33.8698,33.8498,33.8631,29978.3426
2012-12-17 11:25:00,50.86,50.87,50.83,50.84,20403.51077168585,33.8631,33.8698,33.8432,33.8498,20403.5108
2012-12-17 11:30:00,50.83,50.88,50.81,50.87,31004.21748546677,33.8432,33.8765,33.8298,33.8698,31004.2175
2012-12-17 11:35:00,50.87,50.87,50.84,50.85,16983.927960788784,33.8698,33.8698,33.8498,33.8565,16983.928
2012-12-17 11:40:00,50.86,50.93,50.85,50.88,56651.088567194805,33.8631,33.9097,33.8565,33.8765,56651.0886
2012-12-17 11:45:00,50.88,50.91,50.87,50.87,26444.773737604013,33.8765,33.8964,33.8698,33.8698,26444.7737
2012-12-17 11:50:00,50.87,50.91,50.87,50.88,16527.98358600251,33.8698,33.8964,33.8698,33.8765,16527.9836
2012-12-17 11:55:00,50.88,50.89,50.85,50.85,7409.096090276987,33.8765,33.8831,33.8565,33.8565,7409.0961
2012-12-17 12:00:00,50.84,50.86,50.8,50.8,21315.399521258405,33.8498,33.8631,33.8232,33.8232,21315.3995
2012-12-17 12:05:00,50.8,50.86,50.8,50.84,18579.73327254075,33.8232,33.8631,33.8232,33.8498,18579.7333
2012-12-17 12:10:00,50.83,50.87,50.82,50.82,32258.06451612904,33.8432,33.8698,33.8365,33.8365,32258.0645
2012-12-17 12:15:00,50.82,50.83,50.8,50.82,6839.165621794141,33.8365,33.8432,33.8232,33.8365,6839.1656
2012-12-17 12:20:00,50.82,50.88,50.81,50.88,16413.997492305938,33.8365,33.8765,33.8298,33.8765,16413.9975
2012-12-17 12:25:00,50.88,50.91,50.87,50.88,8662.943120939246,33.8765,33.8964,33.8698,33.8765,8662.9431
2012-12-17 12:30:00,50.87,50.91,50.87,50.9,9802.804057904936,33.8698,33.8964,33.8698,33.8898,9802.8041
2012-12-17 12:35:00,50.9,50.9,50.87,50.88,11512.595463353471,33.8898,33.8898,33.8698,33.8765,11512.5955
2012-12-17 12:40:00,50.89,50.9,50.87,50.89,13108.400775105438,33.8831,33.8898,33.8698,33.8831,13108.4008
2012-12-17 12:45:00,50.88,50.92,50.87,50.92,35335.68904593639,33.8765,33.9031,33.8698,33.9031,35335.689
2012-12-17 12:50:00,50.91,50.94,50.9,50.94,18237.77499145104,33.8964,33.9164,33.8898,33.9164,18237.775
2012-12-17 12:55:00,50.94,50.98,50.93,50.96,33625.89764048786,33.9164,33.943,33.9097,33.9297,33625.8976
2012-12-17 13:00:00,50.95,50.99,50.94,50.96,24279.0379573692,33.9231,33.9497,33.9164,33.9297,24279.038
2012-12-17 13:05:00,50.95,50.97,50.93,50.95,28496.52342414225,33.9231,33.9364,33.9097,33.9231,28496.5234
2012-12-17 13:10:00,50.95,50.97,50.94,50.95,12538.470306622592,33.9231,33.9364,33.9164,33.9231,12538.4703
2012-12-17 13:15:00,50.96,50.97,50.89,50.91,25418.89889433489,33.9297,33.9364,33.8831,33.8964,25418.8989
2012-12-17 13:20:00,50.91,50.94,50.9,50.92,15844.067023823094,33.8964,33.9164,33.8898,33.9031,15844.067
2012-12-17 13:25:00,50.92,50.94,50.92,50.94,19719.59420950644,33.9031,33.9164,33.9031,33.9164,19719.5942
2012-12-17 13:30:00,50.94,50.94,50.9,50.93,12652.45640031916,33.9164,33.9164,33.8898,33.9097,12652.4564
2012-12-17 13:35:00,50.92,50.92,50.87,50.87,20061.552490596147,33.9031,33.9031,33.8698,33.8698,20061.5525
2012-12-17 13:40:00,50.87,50.87,50.81,50.82,21657.35780234812,33.8698,33.8698,33.8298,33.8365,21657.3578
2012-12-17 13:45:00,50.81,50.86,50.8,50.86,34081.84201527414,33.8298,33.8631,33.8232,33.8631,34081.842
2012-12-17 13:50:00,50.86,50.87,50.82,50.82,13906.30343098142,33.8631,33.8698,33.8365,33.8365,13906.3034
2012-12-17 13:55:00,50.82,50.84,50.81,50.84,14134.27561837456,33.8365,33.8498,33.8298,33.8498,14134.2756
2012-12-17 14:00:00,50.83,50.92,50.81,50.87,31574.147953949618,33.8432,33.9031,33.8298,33.8698,31574.148
2012-12-17 14:05:00,50.87,50.87,50.81,50.84,21429.385614954976,33.8698,33.8698,33.8298,33.8498,21429.3856
2012-12-17 14:10:00,50.84,50.85,50.78,50.8,18123.788897754475,33.8498,33.8565,33.8099,33.8232,18123.7889
2012-12-17 14:15:00,50.8,50.8,50.75,50.76,18237.77499145104,33.8232,33.8232,33.7899,33.7966,18237.775
2012-12-17 14:20:00,50.76,50.76,50.71,50.72,24848.968425852046,33.7966,33.7966,33.7633,33.7699,24848.9684
2012-12-17 14:25:00,50.73,50.74,50.72,50.73,11968.539838139746,33.7766,33.7832,33.7699,33.7766,11968.5398
2012-12-17 14:30:00,50.73,50.79,50.73,50.79,21087.427333865267,33.7766,33.8165,33.7766,33.8165,21087.4273
2012-12-17 14:35:00,50.78,50.78,50.75,50.77,20175.53858429272,33.8099,33.8099,33.7899,33.8032,20175.5386
2012-12-17 14:40:00,50.78,50.8,50.77,50.8,17553.85842927163,33.8099,33.8232,33.8032,33.8232,17553.8584
2012-12-17 14:45:00,50.8,50.8,50.75,50.75,18807.705459933888,33.8232,33.8232,33.7899,33.7899,18807.7055
2012-12-17 14:50:00,50.75,50.76,50.73,50.74,22227.28827083096,33.7899,33.7966,33.7766,33.7832,22227.2883
2012-12-17 14:55:00,50.74,50.78,50.74,50.77,20745.469052775563,33.7832,33.8099,33.7832,33.8032,20745.4691
2012-12-17 15:00:00,50.77,50.78,50.75,50.78,14818.192180553971,33.8032,33.8099,33.7899,33.8099,14818.1922
2012-12-17 15:05:00,50.77,50.83,50.76,50.82,27584.634674569705,33.8032,33.8432,33.7966,33.8365,27584.6347
2012-12-17 15:10:00,50.81,50.82,50.78,50.79,27926.59295565941,33.8298,33.8365,33.8099,33.8165,27926.593
2012-12-17 15:15:00,50.79,50.81,50.78,50.79,28952.46779892853,33.8165,33.8298,33.8099,33.8165,28952.4678
2012-12-17 15:20:00,50.79,50.79,50.74,50.74,37387.43873247464,33.8165,33.8165,33.7832,33.7832,37387.4387
2012-12-17 15:25:00,50.75,50.75,50.73,50.73,25988.82936281773,33.7899,33.7899,33.7766,33.7766,25988.8294
2012-12-17 15:30:00,50.73,50.73,50.71,50.72,26558.75983130058,33.7766,33.7766,33.7633,33.7699,26558.7598
2012-12-17 15:35:00,50.71,50.73,50.71,50.73,34309.81420266727,33.7633,33.7766,33.7633,33.7766,34309.8142
2012-12-17 15:40:00,50.72,50.73,50.7,50.71,34309.81420266727,33.7699,33.7766,33.7566,33.7633,34309.8142
2012-12-17 15:45:00,50.71,50.74,50.71,50.74,49014.02028952468,33.7633,33.7832,33.7633,33.7832,49014.0203
2012-12-17 15:50:00,50.74,50.81,50.74,50.8,75800.7523082184,33.7832,33.8298,33.7832,33.8232,75800.7523
2012-12-17 15:55:00,50.8,50.86,50.79,50.86,170409.21007637068,33.8232,33.8631,33.8165,33.8631,170409.2101
2012-12-18 09:30:00,50.92,50.95,50.63,50.69,111820.3579163342,33.9031,33.9231,33.71,33.7499,111820.3579
2012-12-18 09:35:00,50.69,50.78,50.65,50.66,57335.00512937421,33.7499,33.8099,33.7233,33.73,57335.0051
2012-12-18 09:40:00,50.66,50.71,50.65,50.68,33169.95326570159,33.73,33.7633,33.7233,33.7433,33169.9533
2012-12-18 09:45:00,50.67,50.72,50.63,50.7,34195.82810897071,33.7366,33.7699,33.71,33.7566,34195.8281
2012-12-18 09:50:00,50.68,50.72,50.67,50.68,36019.60560811581,33.7433,33.7699,33.7366,33.7433,36019.6056
2012-12-18 09:55:00,50.68,50.68,50.46,50.47,33169.95326570159,33.7433,33.7433,33.5968,33.6035,33169.9533
2012-12-18 10:00:00,50.46,50.51,50.46,50.47,39553.17451270945,33.5968,33.6301,33.5968,33.6035,39553.1745
2012-12-18 10:05:00,50.47,50.48,50.37,50.37,47874.159352558985,33.6035,33.6101,33.5369,33.5369,47874.1594
2012-12-18 10:10:00,50.37,50.45,50.37,50.45,40921.00763706828,33.5369,33.5902,33.5369,33.5902,40921.0076
2012-12-18 10:15:00,50.46,50.59,50.45,50.58,26672.74592499715,33.5968,33.6834,33.5902,33.6767,26672.7459
2012-12-18 10:20:00,50.58,50.73,50.58,50.7,36589.536076598655,33.6767,33.7766,33.6767,33.7566,36589.5361
2012-12-18 10:25:00,50.71,50.8,50.7,50.8,23937.079676279493,33.7633,33.8232,33.7566,33.8232,23937.0797
2012-12-18 10:30:00,50.8,50.83,50.77,50.82,25190.926706941755,33.8232,33.8432,33.8032,33.8365,25190.9267
2012-12-18 10:35:00,50.81,50.86,50.78,50.85,33397.92545309472,33.8298,33.8631,33.8099,33.8565,33397.9255
2012-12-18 10:40:00,50.84,50.89,50.84,50.88,14818.192180553971,33.8498,33.8831,33.8498,33.8765,14818.1922
2012-12-18 10:45:00,50.89,51.0,50.88,50.99,26216.80155021088,33.8831,33.9563,33.8765,33.9497,26216.8016
2012-12-18 10:50:00,50.99,51.06,50.99,51.04,46392.34013450359,33.9497,33.9963,33.9497,33.983,46392.3401
2012-12-18 10:55:00,51.04,51.04,51.0,51.01,15388.122649036815,33.983,33.983,33.9563,33.963,15388.1226
2012-12-18 11:00:00,51.01,51.01,50.95,50.95,17097.914054485354,33.963,33.963,33.9231,33.9231,17097.9141
2012-12-18 11:05:00,50.95,51.0,50.95,50.97,23025.190926706942,33.9231,33.9563,33.9231,33.9364,23025.1909
2012-12-18 11:10:00,50.98,51.04,50.98,51.03,20403.51077168585,33.943,33.983,33.943,33.9763,20403.5108
2012-12-18 11:15:00,51.03,51.12,51.03,51.1,31118.203579163343,33.9763,34.0362,33.9763,34.0229,31118.2036
2012-12-18 11:20:00,51.11,51.12,51.06,51.08,17667.844522968197,34.0296,34.0362,33.9963,34.0096,17667.8445
2012-12-18 11:25:00,51.07,51.09,51.06,51.09,13336.372962498575,34.003,34.0163,33.9963,34.0163,13336.373
2012-12-18 11:30:00,51.09,51.1,51.06,51.08,17325.886241878492,34.0163,34.0229,33.9963,34.0096,17325.8862
2012-12-18 11:35:00,51.08,51.11,51.05,51.05,19377.635928416734,34.0096,34.0296,33.9896,33.9896,19377.6359
2012-12-18 11:40:00,51.04,51.05,51.01,51.01,25532.88498803146,33.983,33.9896,33.963,33.963,25532.885
2012-12-18 11:45:00,51.01,51.05,50.99,51.04,35107.71685854326,33.963,33.9896,33.9497,33.983,35107.7169
2012-12-18 11:50:00,51.04,51.04,50.99,50.99,12880.428587712298,33.983,33.983,33.9497,33.9497,12880.4286
2012-12-18 11:55:00,51.0,51.0,50.97,50.99,23823.09358258293,33.9563,33.9563,33.9364,33.9497,23823.0936
2012-12-18 12:00:00,50.99,51.01,50.98,50.98,15844.067023823094,33.9497,33.963,33.943,33.943,15844.067
2012-12-18 12:05:00,50.99,51.01,50.97,51.01,12310.498119229454,33.9497,33.963,33.9364,33.963,12310.4981
2012-12-18 12:10:00,51.01,51.01,50.97,50.97,21315.399521258405,33.963,33.963,33.9364,33.9364,21315.3995
2012-12-18 12:15:00,50.98,51.0,50.97,51.0,12082.525931836317,33.943,33.9563,33.9364,33.9563,12082.5259
2012-12-18 12:20:00,50.99,51.0,50.98,50.99,6155.249059614727,33.9497,33.9563,33.943,33.9497,6155.2491
2012-12-18 12:25:00,50.99,50.99,50.93,50.93,37957.36920095748,33.9497,33.9497,33.9097,33.9097,37957.3692
2012-12-18 12:30:00,50.93,50.93,50.87,50.9,16186.0253049128,33.9097,33.9097,33.8698,33.8898,16186.0253
2012-12-18 12:35:00,50.9,51.05,50.9,51.04,30320.30092328736,33.8898,33.9896,33.8898,33.983,30320.3009
2012-12-18 12:40:00,51.04,51.18,51.04,51.15,18921.69155363046,33.983,34.0762,33.983,34.0562,18921.6916
2012-12-18 12:45:00,51.16,51.18,51.12,51.18,26672.74592499715,34.0629,34.0762,34.0362,34.0762,26672.7459
2012-12-18 12:50:00,51.18,51.19,51.13,51.15,15844.067023823094,34.0762,34.0829,34.0429,34.0562,15844.067
2012-12-18 12:55:00,51.15,51.19,51.14,51.18,15844.067023823094,34.0562,34.0829,34.0496,34.0762,15844.067
2012-12-18 13:00:00,51.18,51.2,51.16,51.2,20289.524677989284,34.0762,34.0895,34.0629,34.0895,20289.5247
2012-12-18 13:05:00,51.19,51.27,51.19,51.27,22341.27436452753,34.0829,34.1361,34.0829,34.1361,22341.2744
2012-12-18 13:10:00,51.27,51.3,51.25,51.28,41946.8824803374,34.1361,34.1561,34.1228,34.1428,41946.8825
2012-12-18 13:15:00,51.28,51.28,51.23,51.26,22797.218739313805,34.1428,34.1428,34.1095,34.1295,22797.2187
2012-12-18 13:20:00,51.25,51.26,51.2,51.21,17667.844522968197,34.1228,34.1295,34.0895,34.0962,17667.8445
2012-12-18 13:25:00,51.2,51.21,51.18,51.21,22797.218739313805,34.0895,34.0962,34.0762,34.0962,22797.2187
2012-12-18 13:30:00,51.2,51.23,51.19,51.23,25418.89889433489,34.0895,34.1095,34.0829,34.1095,25418.8989
2012-12-18 13:35:00,51.23,51.23,51.17,51.18,27356.662487176563,34.1095,34.1095,34.0695,34.0762,27356.6625
2012-12-18 13:40:00,51.18,51.19,51.16,51.17,23481.135301493217,34.0762,34.0829,34.0629,34.0695,23481.1353
2012-12-18 13:45:00,51.17,51.17,51.15,51.16,11626.58155705004,34.0695,34.0695,34.0562,34.0629,11626.5816
2012-12-18 13:50:00,51.15,51.16,51.12,51.13,8434.970933546107,34.0562,34.0629,34.0362,34.0429,8434.9709
2012-12-18 13:55:00,51.13,51.16,51.13,51.15,28154.565143052547,34.0429,34.0629,34.0429,34.0562,28154.5651
2012-12-18 14:00:00,51.15,51.16,51.12,51.15,13108.400775105438,34.0562,34.0629,34.0362,34.0562,13108.4008
2012-12-18 14:05:00,51.15,51.17,51.14,51.17,14020.28952467799,34.0562,34.0695,34.0496,34.0695,14020.2895
2012-12-18 14:10:00,51.16,51.18,51.16,51.16,15388.122649036815,34.0629,34.0762,34.0629,34.0629,15388.1226
2012-12-18 14:15:00,51.16,51.18,51.13,51.14,23595.121395189788,34.0629,34.0762,34.0429,34.0496,23595.1214
2012-12-18 14:20:00,51.14,51.15,51.1,51.11,11056.651088567194,34.0496,34.0562,34.0229,34.0296,11056.6511
2012-12-18 14:25:00,51.1,51.12,51.08,51.09,23937.079676279493,34.0229,34.0362,34.0096,34.0163,23937.0797
2012-12-18 14:30:00,51.09,51.11,51.08,51.09,32258.06451612904,34.0163,34.0296,34.0096,34.0163,32258.0645
2012-12-18 14:35:00,51.09,51.1,51.06,51.1,34423.80029636384,34.0163,34.0229,33.9963,34.0229,34423.8003
2012-12-18 14:40:00,51.1,51.1,51.06,51.1,29408.41217371481,34.0229,34.0229,33.9963,34.0229,29408.4122
2012-12-18 14:45:00,51.09,51.14,51.09,51.14,25304.91280063832,34.0163,34.0496,34.0163,34.0496,25304.9128
2012-12-18 14:50:00,51.14,51.14,51.12,51.14,10258.748432691213,34.0496,34.0496,34.0362,34.0496,10258.7484
2012-12-18 14:55:00,51.13,51.16,51.13,51.14,34993.73076484669,34.0429,34.0629,34.0429,34.0496,34993.7308
2012-12-18 15:00:00,51.14,51.15,51.12,51.14,41034.99373076485,34.0496,34.0562,34.0362,34.0496,41034.9937
2012-12-18 15:05:00,51.15,51.15,51.12,51.13,29408.41217371481,34.0562,34.0562,34.0362,34.0429,29408.4122
2012-12-18 15:10:00,51.13,51.16,51.13,51.13,25646.87108172803,34.0429,34.0629,34.0429,34.0429,25646.8711
2012-12-18 15:15:00,51.13,51.13,51.06,51.08,21201.41342756184,34.0429,34.0429,33.9963,34.0096,21201.4134
2012-12-18 15:20:00,51.09,51.12,51.08,51.12,50381.85341388351,34.0163,34.0362,34.0096,34.0362,50381.8534
2012-12-18 15:25:00,51.12,51.12,51.05,51.05,35791.63342072268,34.0362,34.0362,33.9896,33.9896,35791.6334
2012-12-18 15:30:00,51.04,51.08,51.03,51.08,55739.19981762225,33.983,34.0096,33.9763,34.0096,55739.1998
2012-12-18 15:35:00,51.08,51.09,51.08,51.09,42060.86857403397,34.0096,34.0163,34.0096,34.0163,42060.8686
2012-12-18 15:40:00,51.09,51.1,51.06,51.06,45366.46529123447,34.0163,34.0229,33.9963,33.9963,45366.4653
2012-12-18 15:45:00,51.07,51.07,51.04,51.06,86857.4033967856,34.003,34.003,33.983,33.9963,86857.4034
2012-12-18 15:50:00,51.07,51.15,51.05,51.15,119685.39838139748,34.003,34.0562,33.9896,34.0562,119685.3984
2012-12-18 15:55:00,51.14,51.16,51.08,51.1,196967.96990767127,34.0496,34.0629,34.0096,34.0229,196967.9699
2012-12-19 09:30:00,51.24,51.29,51.12,51.27,45138.49310384133,34.1161,34.1494,34.0362,34.1361,45138.4931
2012-12-19 09:35:00,51.25,51.3,51.24,51.3,53801.43622478058,34.1228,34.1561,34.1161,34.1561,53801.4362
2012-12-19 09:40:00,51.3,51.3,51.14,51.14,50723.811694973214,34.1561,34.1561,34.0496,34.0496,50723.8117
2012-12-19 09:45:00,51.14,51.23,51.14,51.14,52091.64481933204,34.0496,34.1095,34.0496,34.0496,52091.6448
2012-12-19 09:50:00,51.15,51.18,51.11,51.17,29180.439986321668,34.0562,34.0762,34.0296,34.0695,29180.44
2012-12-19 09:55:00,51.17,51.19,51.16,51.17,24279.0379573692,34.0695,34.0829,34.0629,34.0695,24279.038
2012-12-19 10:00:00,51.18,51.22,51.16,51.18,23253.16311410008,34.0762,34.1028,34.0629,34.0762,23253.1631
2012-12-19 10:05:00,51.18,51.23,51.16,51.18,30206.31482959079,34.0762,34.1095,34.0629,34.0762,30206.3148
2012-12-19 10:10:00,51.19,51.23,51.19,51.23,20745.469052775563,34.0829,34.1095,34.0829,34.1095,20745.4691
2012-12-19 10:15:00,51.22,51.25,51.2,51.23,66567.8787187963,34.1028,34.1228,34.0895,34.1095,66567.8787
2012-12-19 10:20:00,51.23,51.26,51.23,51.23,35449.675139632964,34.1095,34.1295,34.1095,34.1095,35449.6751
2012-12-19 10:25:00,51.23,51.3,51.23,51.3,30092.32873589422,34.1095,34.1561,34.1095,34.1561,30092.3287
2012-12-19 10:30:00,51.3,51.32,51.29,51.32,27014.70420608686,34.1561,34.1694,34.1494,34.1694,27014.7042
2012-12-19 10:35:00,51.32,51.38,51.31,51.32,46392.34013450359,34.1694,34.2094,34.1628,34.1694,46392.3401
2012-12-19 10:40:00,51.32,51.34,51.21,51.22,93126.63855009688,34.1694,34.1827,34.0962,34.1028,93126.6386
2012-12-19 10:45:00,51.21,51.24,51.2,51.23,39439.18841901288,34.0962,34.1161,34.0895,34.1095,39439.1884
2012-12-19 10:50:00,51.24,51.26,51.2,51.25,20403.51077168585,34.1161,34.1295,34.0895,34.1228,20403.5108
2012-12-19 10:55:00,51.25,51.27,50.84,51.04,322922.60344238003,34.1228,34.1361,33.8498,33.983,322922.6034
2012-12-19 11:00:00,51.05,51.16,51.05,51.15,42858.77122990995,33.9896,34.0629,33.9896,34.0562,42858.7712
2012-12-19 11:05:00,51.15,51.2,51.14,51.2,15844.067023823094,34.0562,34.0895,34.0496,34.0895,15844.067
2012-12-19 11:10:00,51.2,51.21,51.16,51.2,8776.929214635815,34.0895,34.0962,34.0629,34.0895,8776.9292
2012-12-19 11:15:00,51.21,51.23,51.16,51.23,23025.190926706942,34.0962,34.1095,34.0629,34.1095,23025.1909
2012-12-19 11:20:00,51.22,51.24,51.16,51.18,29864.356548501084,34.1028,34.1161,34.0629,34.0762,29864.3565
2012-12-19 11:25:00,51.18,51.25,51.18,51.22,25646.87108172803,34.0762,34.1228,34.0762,34.1028,25646.8711
2012-12-19 11:30:00,51.23,51.3,51.21,51.29,20061.552490596147,34.1095,34.1561,34.0962,34.1494,20061.5525
2012-12-19 11:35:00,51.3,51.31,51.27,51.3,13792.317337284852,34.1561,34.1628,34.1361,34.1561,13792.3173
2012-12-19 11:40:00,51.3,51.3,51.27,51.28,11056.651088567194,34.1561,34.1561,34.1361,34.1428,11056.6511
2012-12-19 11:45:00,51.28,51.31,51.26,51.29,12880.428587712298,34.1428,34.1628,34.1295,34.1494,12880.4286
2012-12-19 11:50:00,51.29,51.3,51.26,51.3,19605.60811580987,34.1494,34.1561,34.1295,34.1561,19605.6081
2012-12-19 11:55:00,51.3,51.3,51.24,51.25,6269.235153311296,34.1561,34.1561,34.1161,34.1228,6269.2352
2012-12-19 12:00:00,51.25,51.27,51.21,51.21,12880.428587712298,34.1228,34.1361,34.0962,34.0962,12880.4286
2012-12-19 12:05:00,51.21,51.21,51.16,51.18,12538.470306622592,34.0962,34.0962,34.0629,34.0762,12538.4703
2012-12-19 12:10:00,51.18,51.23,51.18,51.23,12994.414681408867,34.0762,34.1095,34.0762,34.1095,12994.4147
2012-12-19 12:15:00,51.22,51.23,51.19,51.2,9232.87358942209,34.1028,34.1095,34.0829,34.0895,9232.8736
2012-12-19 12:20:00,51.19,51.21,51.18,51.21,6269.235153311296,34.0829,34.0962,34.0762,34.0962,6269.2352
2012-12-19 12:25:00,51.21,51.24,51.21,51.24,10828.678901174057,34.0962,34.1161,34.0962,34.1161,10828.6789
2012-12-19 12:30:00,51.24,51.24,51.18,51.2,10486.72062008435,34.1161,34.1161,34.0762,34.0895,10486.7206
2012-12-19 12:35:00,51.19,51.2,51.16,51.17,9346.85968311866,34.0829,34.0895,34.0629,34.0695,9346.8597
2012-12-19 12:40:00,51.18,51.23,51.16,51.23,14590.219993160834,34.0762,34.1095,34.0629,34.1095,14590.22
2012-12-19 12:45:00,51.24,51.25,51.2,51.22,14932.178274250542,34.1161,34.1228,34.0895,34.1028,14932.1783
2012-12-19 12:50:00,51.22,51.23,51.2,51.22,12424.484212926023,34.1028,34.1095,34.0895,34.1028,12424.4842
2012-12-19 12:55:00,51.21,51.23,51.18,51.19,14134.27561837456,34.0962,34.1095,34.0762,34.0829,14134.2756
2012-12-19 13:00:00,51.18,51.18,51.15,51.16,18579.73327254075,34.0762,34.0762,34.0562,34.0629,18579.7333
2012-12-19 13:05:00,51.16,51.18,51.16,51.16,9232.87358942209,34.0629,34.0762,34.0629,34.0629,9232.8736
2012-12-19 13:10:00,51.16,51.17,51.13,51.16,10486.72062008435,34.0629,34.0695,34.0429,34.0629,10486.7206
2012-12-19 13:15:00,51.16,51.17,51.12,51.15,10828.678901174057,34.0629,34.0695,34.0362,34.0562,10828.6789
2012-12-19 13:20:00,51.15,51.16,51.13,51.14,10030.776245298071,34.0562,34.0629,34.0429,34.0496,10030.7762
2012-12-19 13:25:00,51.16,51.18,51.16,51.16,13906.30343098142,34.0629,34.0762,34.0629,34.0629,13906.3034
2012-12-19 13:30:00,51.16,51.18,51.16,51.17,9460.84577681523,34.0629,34.0762,34.0629,34.0695,9460.8458
2012-12-19 13:35:00,51.17,51.19,51.11,51.11,12652.45640031916,34.0695,34.0829,34.0296,34.0296,12652.4564
2012-12-19 13:40:00,51.11,51.12,51.09,51.09,11968.539838139746,34.0296,34.0362,34.0163,34.0163,11968.5398
2012-12-19 13:45:00,51.09,51.14,51.07,51.14,17325.886241878492,34.0163,34.0496,34.003,34.0496,17325.8862
2012-12-19 13:50:00,51.14,51.18,51.13,51.17,18123.788897754475,34.0496,34.0762,34.0429,34.0695,18123.7889
2012-12-19 13:55:00,51.18,51.23,51.18,51.22,15844.067023823094,34.0762,34.1095,34.0762,34.1028,15844.067
2012-12-19 14:00:00,51.21,51.21,51.11,51.15,11854.553744443176,34.0962,34.0962,34.0296,34.0562,11854.5537
2012-12-19 14:05:00,51.15,51.19,51.14,51.16,10372.73452638778,34.0562,34.0829,34.0496,34.0629,10372.7345
2012-12-19 14:10:00,51.16,51.18,51.12,51.17,23367.14920779665,34.0629,34.0762,34.0362,34.0695,23367.1492
2012-12-19 14:15:00,51.17,51.18,51.09,51.15,27926.59295565941,34.0695,34.0762,34.0163,34.0562,27926.593
2012-12-19 14:20:00,51.14,51.17,51.14,51.16,21999.31608343782,34.0496,34.0695,34.0496,34.0629,21999.3161
2012-12-19 14:25:00,51.16,51.17,51.15,51.15,21429.385614954976,34.0629,34.0695,34.0562,34.0562,21429.3856
2012-12-19 14:30:00,51.15,51.19,51.15,51.17,18123.788897754475,34.0562,34.0829,34.0562,34.0695,18123.7889
2012-12-19 14:35:00,51.16,51.2,51.15,51.18,23367.14920779665,34.0629,34.0895,34.0562,34.0762,23367.1492
2012-12-19 14:40:00,51.18,51.2,51.12,51.14,16413.997492305938,34.0762,34.0895,34.0362,34.0496,16413.9975
2012-12-19 14:45:00,51.14,51.14,51.09,51.1,12082.525931836317,34.0496,34.0496,34.0163,34.0229,12082.5259
2012-12-19 14:50:00,51.09,51.11,51.08,51.09,22911.20483301037,34.0163,34.0296,34.0096,34.0163,22911.2048
2012-12-19 14:55:00,51.1,51.16,51.09,51.16,16413.997492305938,34.0229,34.0629,34.0163,34.0629,16413.9975
2012-12-19 15:00:00,51.15,51.15,51.11,51.13,16072.039211216232,34.0562,34.0562,34.0296,34.0429,16072.0392
2012-12-19 15:05:00,51.12,51.12,51.1,51.12,21315.399521258405,34.0362,34.0362,34.0229,34.0362,21315.3995
2012-12-19 15:10:00,51.13,51.16,51.09,51.11,80474.18214977773,34.0429,34.0629,34.0163,34.0296,80474.1821
2012-12-19 15:15:00,51.11,51.16,51.11,51.12,14248.261712071127,34.0296,34.0629,34.0296,34.0362,14248.2617
2012-12-19 15:20:00,51.12,51.15,51.11,51.15,17439.87233557506,34.0362,34.0562,34.0296,34.0562,17439.8723
2012-12-19 15:25:00,51.15,51.16,51.14,51.15,17667.844522968197,34.0562,34.0629,34.0496,34.0562,17667.8445
2012-12-19 15:30:00,51.15,51.15,51.12,51.13,23823.09358258293,34.0562,34.0562,34.0362,34.0429,23823.0936
2012-12-19 15:35:00,51.12,51.19,51.12,51.17,33967.85592157757,34.0362,34.0829,34.0362,34.0695,33967.8559
2012-12-19 15:40:00,51.17,51.17,51.14,51.16,29180.439986321668,34.0695,34.0695,34.0496,34.0629,29180.44
2012-12-19 15:45:00,51.16,51.17,51.09,51.11,40807.02154337171,34.0629,34.0695,34.0163,34.0296,40807.0215
2012-12-19 15:50:00,51.09,51.09,51.0,51.03,83209.84839849538,34.0163,34.0163,33.9563,33.9763,83209.8484
2012-12-19 15:55:00,51.03,51.05,50.98,51.0,98256.0127664425,33.9763,33.9896,33.943,33.9563,98256.0128
2012-12-20 09:30:00,51.1,51.2,50.65,50.82,207910.6349025419,34.0229,34.0895,33.7233,33.8365,207910.6349
2012-12-20 09:35:00,50.82,50.94,50.8,50.92,39439.18841901288,33.8365,33.9164,33.8232,33.9031,39439.1884
2012-12-20 09:40:00,50.92,51.01,50.78,50.85,49241.99247691782,33.9031,33.963,33.8099,33.8565,49241.9925
2012-12-20 09:45:00,50.85,50.88,50.75,50.81,43086.74341730309,33.8565,33.8765,33.7899,33.8298,43086.7434
2012-12-20 09:50:00,50.81,50.83,50.75,50.8,121737.14806793572,33.8298,33.8432,33.7899,33.8232,121737.1481
2012-12-20 09:55:00,50.79,50.8,50.71,50.73,46734.2984155933,33.8165,33.8232,33.7633,33.7766,46734.2984
2012-12-20 10:00:00,50.75,50.83,50.73,50.82,51065.76997606292,33.7899,33.8432,33.7766,33.8365,51065.77
2012-12-20 10:05:00,50.8,50.88,50.8,50.87,61096.54622136099,33.8232,33.8765,33.8232,33.8698,61096.5462
2012-12-20 10:10:00,50.87,50.87,50.8,50.85,29636.384361107943,33.8698,33.8698,33.8232,33.8565,29636.3844
2012-12-20 10:15:00,50.85,50.87,50.81,50.85,39895.13279379916,33.8565,33.8698,33.8298,33.8565,39895.1328
2012-12-20 10:20:00,50.84,50.86,50.8,50.82,42402.82685512368,33.8498,33.8631,33.8232,33.8365,42402.8269
2012-12-20 10:25:00,50.83,50.85,50.8,50.83,41034.99373076485,33.8432,33.8565,33.8232,33.8432,41034.9937
2012-12-20 10:30:00,50.83,50.83,50.76,50.77,38983.2440442266,33.8432,33.8432,33.7966,33.8032,38983.244
2012-12-20 10:35:00,50.77,50.83,50.77,50.8,27812.60686196284,33.8032,33.8432,33.8032,33.8232,27812.6069
2012-12-20 10:40:00,50.8,50.8,50.75,50.76,57676.963410463926,33.8232,33.8232,33.7899,33.7966,57676.9634
2012-12-20 10:45:00,50.76,50.82,50.75,50.8,40807.02154337171,33.7966,33.8365,33.7899,33.8232,40807.0215
2012-12-20 10:50:00,50.79,50.8,50.75,50.79,69531.51715490711,33.8165,33.8232,33.7899,33.8165,69531.5172
2012-12-20 10:55:00,50.8,50.85,50.8,50.81,28040.57904935598,33.8232,33.8565,33.8232,33.8298,28040.579
2012-12-20 11:00:00,50.81,50.82,50.76,50.82,39211.21623161974,33.8298,33.8365,33.7966,33.8365,39211.2162
2012-12-20 11:05:00,50.82,50.87,50.8,50.86,43086.74341730309,33.8365,33.8698,33.8232,33.8631,43086.7434
2012-12-20 11:10:00,50.86,50.88,50.85,50.87,15730.080930126524,33.8631,33.8765,33.8565,33.8698,15730.0809
2012-12-20 11:15:00,50.86,50.9,50.85,50.9,23025.190926706942,33.8631,33.8898,33.8565,33.8898,23025.1909
2012-12-20 11:20:00,50.9,50.94,50.87,50.89,21657.35780234812,33.8898,33.9164,33.8698,33.8831,21657.3578
2012-12-20 11:25:00,50.88,50.89,50.82,50.84,26216.80155021088,33.8765,33.8831,33.8365,33.8498,26216.8016
2012-12-20 11:30:00,50.83,50.85,50.82,50.83,22113.30217713439,33.8432,33.8565,33.8365,33.8432,22113.3022
2012-12-20 11:35:00,50.83,50.87,50.83,50.87,21657.35780234812,33.8432,33.8698,33.8432,33.8698,21657.3578
2012-12-20 11:40:00,50.87,50.89,50.87,50.88,13906.30343098142,33.8698,33.8831,33.8698,33.8765,13906.3034
2012-12-20 11:45:00,50.9,50.93,50.87,50.92,26672.74592499715,33.8898,33.9097,33.8698,33.9031,26672.7459
2012-12-20 11:50:00,50.92,50.92,50.89,50.89,30776.245298073634,33.9031,33.9031,33.8831,33.8831,30776.2453
2012-12-20 11:55:00,50.89,50.89,50.87,50.88,16869.941867092213,33.8831,33.8831,33.8698,33.8765,16869.9419
2012-12-20 12:00:00,50.89,50.93,50.88,50.92,58132.9077852502,33.8831,33.9097,33.8765,33.9031,58132.9078
2012-12-20 12:05:00,50.93,50.94,50.92,50.94,12538.470306622592,33.9097,33.9164,33.9031,33.9164,12538.4703
2012-12-20 12:10:00,50.94,50.98,50.94,50.97,16186.0253049128,33.9164,33.943,33.9164,33.9364,16186.0253
2012-12-20 12:15:00,50.97,50.97,50.94,50.94,32372.0506098256,33.9364,33.9364,33.9164,33.9164,32372.0506
2012-12-20 12:20:00,50.94,50.97,50.94,50.97,15274.136555340248,33.9164,33.9364,33.9164,33.9364,15274.1366
2012-12-20 12:25:00,50.97,51.01,50.94,50.96,31688.13404764619,33.9364,33.963,33.9164,33.9297,31688.134
2012-12-20 12:30:00,50.95,50.95,50.89,50.91,41718.91029294426,33.9231,33.9231,33.8831,33.8964,41718.9103
2012-12-20 12:35:00,50.9,50.93,50.88,50.89,28496.52342414225,33.8898,33.9097,33.8765,33.8831,28496.5234
2012-12-20 12:40:00,50.9,50.94,50.9,50.91,39439.18841901288,33.8898,33.9164,33.8898,33.8964,39439.1884
2012-12-20 12:45:00,50.92,50.93,50.9,50.92,18009.802804057905,33.9031,33.9097,33.8898,33.9031,18009.8028
2012-12-20 12:50:00,50.91,50.98,50.91,50.93,34195.82810897071,33.8964,33.943,33.8964,33.9097,34195.8281
2012-12-20 12:55:00,50.93,50.97,50.93,50.97,22569.246551920667,33.9097,33.9364,33.9097,33.9364,22569.2466
2012-12-20 13:00:00,50.96,50.97,50.9,50.91,21201.41342756184,33.9297,33.9364,33.8898,33.8964,21201.4134
2012-12-20 13:05:00,50.91,50.94,50.91,50.94,44682.54872905506,33.8964,33.9164,33.8964,33.9164,44682.5487
2012-12-20 13:10:00,50.94,50.95,50.89,50.94,50153.88122649037,33.9164,33.9231,33.8831,33.9164,50153.8812
2012-12-20 13:15:00,50.94,50.95,50.91,50.92,26900.71811239029,33.9164,33.9231,33.8964,33.9031,26900.7181
2012-12-20 13:20:00,50.93,50.94,50.89,50.91,47190.242790379576,33.9097,33.9164,33.8831,33.8964,47190.2428
2012-12-20 13:25:00,50.91,51.0,50.89,50.97,40579.04935597857,33.8964,33.9563,33.8831,33.9364,40579.0494
2012-12-20 13:30:00,50.97,51.01,50.96,51.01,25076.940613245184,33.9364,33.963,33.9297,33.963,25076.9406
2012-12-20 13:35:00,51.01,51.09,51.01,51.08,49241.99247691782,33.963,34.0163,33.963,34.0096,49241.9925
2012-12-20 13:40:00,51.08,51.09,51.06,51.09,20745.469052775563,34.0096,34.0163,33.9963,34.0163,20745.4691
2012-12-20 13:45:00,51.09,51.19,51.09,51.16,52205.63091302861,34.0163,34.0829,34.0163,34.0629,52205.6309
2012-12-20 13:50:00,51.18,51.22,51.17,51.2,24393.02405106577,34.0762,34.1028,34.0695,34.0895,24393.0241
2012-12-20 13:55:00,51.21,51.22,51.18,51.21,34651.772483756984,34.0962,34.1028,34.0762,34.0962,34651.7725
2012-12-20 14:00:00,51.21,51.21,51.15,51.16,33511.91154679129,34.0962,34.0962,34.0562,34.0629,33511.9115
2012-12-20 14:05:00,51.16,51.17,51.13,51.17,44910.52091644819,34.0629,34.0695,34.0429,34.0695,44910.5209
2012-12-20 14:10:00,51.16,51.18,51.15,51.17,35563.661233329534,34.0629,34.0762,34.0562,34.0695,35563.6612
2012-12-20 14:15:00,51.16,51.21,51.16,51.17,42402.82685512368,34.0629,34.0962,34.0629,34.0695,42402.8269
2012-12-20 14:20:00,51.17,51.17,51.13,51.14,25076.940613245184,34.0695,34.0695,34.0429,34.0496,25076.9406
2012-12-20 14:25:00,51.13,51.15,51.09,51.11,29408.41217371481,34.0429,34.0562,34.0163,34.0296,29408.4122
2012-12-20 14:30:00,51.11,51.16,51.11,51.14,37159.4665450815,34.0296,34.0629,34.0296,34.0496,37159.4665
2012-12-20 14:35:00,51.15,51.17,51.12,51.16,37843.38310726092,34.0562,34.0695,34.0362,34.0629,37843.3831
2012-12-20 14:40:00,51.16,51.19,51.14,51.16,34423.80029636384,34.0629,34.0829,34.0496,34.0629,34423.8003
2012-12-20 14:45:00,51.17,51.21,51.17,51.2,39439.18841901288,34.0695,34.0962,34.0695,34.0895,39439.1884
2012-12-20 14:50:00,51.2,51.22,51.18,51.19,18693.71936623732,34.0895,34.1028,34.0762,34.0829,18693.7194
2012-12-20 14:55:00,51.19,51.2,51.18,51.18,14818.192180553971,34.0829,34.0895,34.0762,34.0762,14818.1922
2012-12-20 15:00:00,51.17,51.18,51.12,51.13,51293.74216345606,34.0695,34.0762,34.0362,34.0429,51293.7422
2012-12-20 15:05:00,51.13,51.14,51.1,51.12,29636.384361107943,34.0429,34.0496,34.0229,34.0362,29636.3844
2012-12-20 15:10:00,51.12,51.15,51.11,51.15,29180.439986321668,34.0362,34.0562,34.0296,34.0562,29180.44
2012-12-20 15:15:00,51.13,51.14,51.09,51.11,28724.4956115354,34.0429,34.0496,34.0163,34.0296,28724.4956
2012-12-20 15:20:00,51.11,51.13,51.09,51.1,45822.40966602074,34.0296,34.0429,34.0163,34.0229,45822.4097
2012-12-20 15:25:00,51.1,51.1,51.05,51.07,31460.16186025305,34.0229,34.0229,33.9896,34.003,31460.1619
2012-12-20 15:30:00,51.07,51.09,51.06,51.08,36703.522170295226,34.003,34.0163,33.9963,34.0096,36703.5222
2012-12-20 15:35:00,51.08,51.16,51.07,51.16,68391.65621794142,34.0096,34.0629,34.003,34.0629,68391.6562
2012-12-20 15:40:00,51.16,51.2,51.15,51.16,57904.93559785706,34.0629,34.0895,34.0562,34.0629,57904.9356
2012-12-20 15:45:00,51.15,51.16,51.13,51.13,64288.15684486493,34.0562,34.0629,34.0429,34.0429,64288.1568
2012-12-20 15:50:00,51.14,51.17,51.14,51.15,148409.89399293286,34.0496,34.0695,34.0496,34.0562,148409.894
2012-12-20 15:55:00,51.15,51.21,51.15,51.21,279265.9295565941,34.0562,34.0962,34.0562,34.0962,279265.9296
2012-12-21 09:30:00,50.43,50.94,50.21,50.49,1823321.554770318,33.5768,33.9164,33.4304,33.6168,1823321.5548
2012-12-21 09:35:00,50.56,50.7,50.56,50.69,43884.64607317907,33.6634,33.7566,33.6634,33.7499,43884.6461
2012-12-21 09:40:00,50.68,50.7,50.62,50.66,33625.89764048786,33.7433,33.7566,33.7033,33.73,33625.8976
2012-12-21 09:45:00,50.66,50.71,50.57,50.66,33511.91154679129,33.73,33.7633,33.6701,33.73,33511.9115
2012-12-21 09:50:00,50.66,50.85,50.64,50.81,39895.13279379916,33.73,33.8565,33.7167,33.8298,39895.1328
2012-12-21 09:55:00,50.83,50.87,50.74,50.85,32258.06451612904,33.8432,33.8698,33.7832,33.8565,32258.0645
2012-12-21 10:00:00,50.86,50.9,50.82,50.84,41262.96591815799,33.8631,33.8898,33.8365,33.8498,41262.9659
2012-12-21 10:05:00,50.83,50.86,50.77,50.81,15274.136555340248,33.8432,33.8631,33.8032,33.8298,15274.1366
2012-12-21 10:10:00,50.8,50.92,50.8,50.89,18123.788897754475,33.8232,33.9031,33.8232,33.8831,18123.7889
2012-12-21 10:15:00,50.91,50.96,50.87,50.96,11740.567650746609,33.8964,33.9297,33.8698,33.9297,11740.5677
2012-12-21 10:20:00,50.96,51.02,50.95,50.98,25874.843269121167,33.9297,33.9697,33.9231,33.943,25874.8433
2012-12-21 10:25:00,50.98,50.99,50.95,50.98,17781.830616664767,33.943,33.9497,33.9231,33.943,17781.8306
2012-12-21 10:30:00,50.97,51.0,50.96,51.0,24734.98233215548,33.9364,33.9563,33.9297,33.9563,24734.9823
2012-12-21 10:35:00,51.0,51.04,50.98,50.99,26444.773737604013,33.9563,33.983,33.943,33.9497,26444.7737
2012-12-21 10:40:00,51.0,51.01,50.97,51.0,21429.385614954976,33.9563,33.963,33.9364,33.9563,21429.3856
2012-12-21 10:45:00,51.0,51.05,50.99,51.04,41490.938105551126,33.9563,33.9896,33.9497,33.983,41490.9381
2012-12-21 10:50:00,51.05,51.08,51.0,51.01,31118.203579163343,33.9896,34.0096,33.9563,33.963,31118.2036
2012-12-21 10:55:00,51.01,51.01,50.94,50.94,13792.317337284852,33.963,33.963,33.9164,33.9164,13792.3173
2012-12-21 11:00:00,50.94,50.95,50.87,50.87,18351.761085147613,33.9164,33.9231,33.8698,33.8698,18351.7611
2012-12-21 11:05:00,50.88,50.89,50.78,50.82,29294.42608001824,33.8765,33.8831,33.8099,33.8365,29294.4261
2012-12-21 11:10:00,50.81,50.84,50.8,50.81,8434.970933546107,33.8298,33.8498,33.8232,33.8298,8434.9709
2012-12-21 11:15:00,50.82,50.83,50.71,50.72,9688.817964208369,33.8365,33.8432,33.7633,33.7699,9688.818
2012-12-21 11:20:00,50.71,50.81,50.71,50.77,17553.85842927163,33.7633,33.8298,33.7633,33.8032,17553.8584
2012-12-21 11:25:00,50.79,50.81,50.78,50.81,17667.844522968197,33.8165,33.8298,33.8099,33.8298,17667.8445
2012-12-21 11:30:00,50.8,50.82,50.68,50.7,24962.954519548617,33.8232,33.8365,33.7433,33.7566,24962.9545
2012-12-21 11:35:00,50.72,50.72,50.57,50.59,19035.677647327026,33.7699,33.7699,33.6701,33.6834,19035.6776
2012-12-21 11:40:00,50.59,50.62,50.57,50.58,16413.997492305938,33.6834,33.7033,33.6701,33.6767,16413.9975
2012-12-21 11:45:00,50.56,50.59,50.55,50.59,19263.649834720163,33.6634,33.6834,33.6567,33.6834,19263.6498
2012-12-21 11:50:00,50.59,50.63,50.58,50.61,17439.87233557506,33.6834,33.71,33.6767,33.6967,17439.8723
2012-12-21 11:55:00,50.61,50.66,50.61,50.65,14248.261712071127,33.6967,33.73,33.6967,33.7233,14248.2617
2012-12-21 12:00:00,50.66,50.69,50.59,50.61,12880.428587712298,33.73,33.7499,33.6834,33.6967,12880.4286
2012-12-21 12:05:00,50.61,50.62,50.6,50.62,7523.082183973555,33.6967,33.7033,33.69,33.7033,7523.0822
2012-12-21 12:10:00,50.63,50.65,50.59,50.61,20061.552490596147,33.71,33.7233,33.6834,33.6967,20061.5525
2012-12-21 12:15:00,50.61,50.65,50.6,50.65,16755.955773395646,33.6967,33.7233,33.69,33.7233,16755.9558
2012-12-21 12:20:00,50.65,50.65,50.59,50.61,9118.88749572552,33.7233,33.7233,33.6834,33.6967,9118.8875
2012-12-21 12:25:00,50.59,50.62,50.59,50.61,18579.73327254075,33.6834,33.7033,33.6834,33.6967,18579.7333
2012-12-21 12:30:00,50.61,50.63,50.59,50.62,10486.72062008435,33.6967,33.71,33.6834,33.7033,10486.7206
2012-12-21 12:35:00,50.65,50.67,50.55,50.57,11398.609369656902,33.7233,33.7366,33.6567,33.6701,11398.6094
2012-12-21 12:40:00,50.58,50.59,50.53,50.54,11170.637182263765,33.6767,33.6834,33.6434,33.6501,11170.6372
2012-12-21 12:45:00,50.55,50.6,50.55,50.58,10714.692807477488,33.6567,33.69,33.6567,33.6767,10714.6928
2012-12-21 12:50:00,50.57,50.61,50.56,50.57,6155.249059614727,33.6701,33.6967,33.6634,33.6701,6155.2491
2012-12-21 12:55:00,50.58,50.65,50.57,50.63,6611.193434401003,33.6767,33.7233,33.6701,33.71,6611.1934
2012-12-21 13:00:00,50.62,50.65,50.6,50.65,15502.108742733386,33.7033,33.7233,33.69,33.7233,15502.1087
2012-12-21 13:05:00,50.65,50.65,50.59,50.59,12538.470306622592,33.7233,33.7233,33.6834,33.6834,12538.4703
2012-12-21 13:10:00,50.59,50.59,50.56,50.56,11398.609369656902,33.6834,33.6834,33.6634,33.6634,11398.6094
2012-12-21 13:15:00,50.55,50.59,50.54,50.59,14818.192180553971,33.6567,33.6834,33.6501,33.6834,14818.1922
2012-12-21 13:20:00,50.59,50.63,50.55,50.58,15616.094836429957,33.6834,33.71,33.6567,33.6767,15616.0948
2012-12-21 13:25:00,50.58,50.58,50.55,50.58,7979.026558759831,33.6767,33.6767,33.6567,33.6767,7979.0266
2012-12-21 13:30:00,50.58,50.59,50.55,50.57,14476.233899464263,33.6767,33.6834,33.6567,33.6701,14476.2339
2012-12-21 13:35:00,50.59,50.71,50.59,50.7,21885.32998974125,33.6834,33.7633,33.6834,33.7566,21885.33
2012-12-21 13:40:00,50.71,50.79,50.71,50.77,20061.552490596147,33.7633,33.8165,33.7633,33.8032,20061.5525
2012-12-21 13:45:00,50.77,50.78,50.7,50.73,17097.914054485354,33.8032,33.8099,33.7566,33.7766,17097.9141
2012-12-21 13:50:00,50.73,50.73,50.7,50.71,9004.901402028952,33.7766,33.7766,33.7566,33.7633,9004.9014
2012-12-21 13:55:00,50.72,50.73,50.7,50.72,12652.45640031916,33.7699,33.7766,33.7566,33.7699,12652.4564
2012-12-21 14:00:00,50.73,50.76,50.72,50.75,18351.761085147613,33.7766,33.7966,33.7699,33.7899,18351.7611
2012-12-21 14:05:00,50.74,50.74,50.7,50.71,11626.58155705004,33.7832,33.7832,33.7566,33.7633,11626.5816
2012-12-21 14:10:00,50.72,50.73,50.7,50.71,6611.193434401003,33.7699,33.7766,33.7566,33.7633,6611.1934
2012-12-21 14:15:00,50.71,50.72,50.68,50.68,8662.943120939246,33.7633,33.7699,33.7433,33.7433,8662.9431
2012-12-21 14:20:00,50.69,50.7,50.63,50.65,16641.969679699076,33.7499,33.7566,33.71,33.7233,16641.9697
2012-12-21 14:25:00,50.64,50.68,50.63,50.64,7637.068277670124,33.7167,33.7433,33.71,33.7167,7637.0683
2012-12-21 14:30:00,50.64,50.66,50.61,50.66,12538.470306622592,33.7167,33.73,33.6967,33.73,12538.4703
2012-12-21 14:35:00,50.66,50.67,50.66,50.67,26786.73201869372,33.73,33.7366,33.73,33.7366,26786.732
2012-12-21 14:40:00,50.66,50.67,50.64,50.64,10714.692807477488,33.73,33.7366,33.7167,33.7167,10714.6928
2012-12-21 14:45:00,50.64,50.64,50.6,50.61,13108.400775105438,33.7167,33.7167,33.69,33.6967,13108.4008
2012-12-21 14:50:00,50.62,50.64,50.59,50.59,41490.938105551126,33.7033,33.7167,33.6834,33.6834,41490.9381
2012-12-21 14:55:00,50.59,50.6,50.58,50.58,9232.87358942209,33.6834,33.69,33.6767,33.6767,9232.8736
2012-12-21 15:00:00,50.58,50.61,50.57,50.61,12424.484212926023,33.6767,33.6967,33.6701,33.6967,12424.4842
2012-12-21 15:05:00,50.61,50.61,50.54,50.54,23139.17702040352,33.6967,33.6967,33.6501,33.6501,23139.177
2012-12-21 15:10:00,50.55,50.55,50.49,50.55,40123.10498119229,33.6567,33.6567,33.6168,33.6567,40123.105
2012-12-21 15:15:00,50.54,50.59,50.53,50.59,18807.705459933888,33.6501,33.6834,33.6434,33.6834,18807.7055
2012-12-21 15:20:00,50.61,50.61,50.59,50.6,21201.41342756184,33.6967,33.6967,33.6834,33.69,21201.4134
2012-12-21 15:25:00,50.6,50.67,50.59,50.67,17097.914054485354,33.69,33.7366,33.6834,33.7366,17097.9141
2012-12-21 15:30:00,50.66,50.74,50.66,50.71,28610.509517838826,33.73,33.7832,33.73,33.7633,28610.5095
2012-12-21 15:35:00,50.71,50.76,50.71,50.72,18009.802804057905,33.7633,33.7966,33.7633,33.7699,18009.8028
2012-12-21 15:40:00,50.73,50.73,50.65,50.65,25532.88498803146,33.7766,33.7766,33.7233,33.7233,25532.885
2012-12-21 15:45:00,50.65,50.65,50.53,50.55,36019.60560811581,33.7233,33.7233,33.6434,33.6567,36019.6056
2012-12-21 15:50:00,50.53,50.55,50.44,50.51,126296.59181579849,33.6434,33.6567,33.5835,33.6301,126296.5918
2012-12-21 15:55:00,50.51,50.55,50.48,50.53,177134.38960446825,33.6301,33.6567,33.6101,33.6434,177134.3896
2012-12-24 09:30:00,50.37,50.59,50.23,50.44,64402.1429385615,33.5369,33.6834,33.4437,33.5835,64402.1429
2012-12-24 09:35:00,50.44,50.44,50.23,50.23,15388.122649036815,33.5835,33.5835,33.4437,33.4437,15388.1226
2012-12-24 09:40:00,50.23,50.34,50.23,50.27,25646.87108172803,33.4437,33.5169,33.4437,33.4703,25646.8711
2012-12-24 09:45:00,50.3,50.3,50.23,50.25,37957.36920095748,33.4903,33.4903,33.4437,33.457,37957.3692
2012-12-24 09:50:00,50.24,50.26,50.21,50.23,27584.634674569705,33.4503,33.4636,33.4304,33.4437,27584.6347
2012-12-24 09:55:00,50.23,50.26,50.23,50.23,14932.178274250542,33.4437,33.4636,33.4437,33.4437,14932.1783
2012-12-24 10:00:00,50.23,50.28,50.21,50.25,19149.6637410236,33.4437,33.477,33.4304,33.457,19149.6637
2012-12-24 10:05:00,50.25,50.28,50.23,50.24,36019.60560811581,33.457,33.477,33.4437,33.4503,36019.6056
2012-12-24 10:10:00,50.24,50.29,50.22,50.25,14476.233899464263,33.4503,33.4836,33.437,33.457,14476.2339
2012-12-24 10:15:00,50.25,50.35,50.24,50.34,16186.0253049128,33.457,33.5236,33.4503,33.5169,16186.0253
2012-12-24 10:20:00,50.35,50.37,50.33,50.36,7067.137809187279,33.5236,33.5369,33.5103,33.5302,7067.1378
2012-12-24 10:25:00,50.35,50.36,50.27,50.27,27698.62076826627,33.5236,33.5302,33.4703,33.4703,27698.6208
2012-12-24 10:30:00,50.27,50.36,50.27,50.3,47988.14544625556,33.4703,33.5302,33.4703,33.4903,47988.1454
2012-12-24 10:35:00,50.3,50.3,50.23,50.3,25760.8571754246,33.4903,33.4903,33.4437,33.4903,25760.8572
2012-12-24 10:40:00,50.29,50.32,50.29,50.3,11512.595463353471,33.4836,33.5036,33.4836,33.4903,11512.5955
2012-12-24 10:45:00,50.3,50.31,50.25,50.26,15274.136555340248,33.4903,33.4969,33.457,33.4636,15274.1366
2012-12-24 10:50:00,50.25,50.26,50.18,50.19,13906.30343098142,33.457,33.4636,33.4104,33.417,13906.3034
2012-12-24 10:55:00,50.19,50.21,50.16,50.16,15388.122649036815,33.417,33.4304,33.3971,33.3971,15388.1226
2012-12-24 11:00:00,50.17,50.28,50.17,50.24,20175.53858429272,33.4037,33.477,33.4037,33.4503,20175.5386
2012-12-24 11:05:00,50.24,50.25,50.19,50.2,9688.817964208369,33.4503,33.457,33.417,33.4237,9688.818
2012-12-24 11:10:00,50.21,50.27,50.2,50.26,9802.804057904936,33.4304,33.4703,33.4237,33.4636,9802.8041
2012-12-24 11:15:00,50.25,50.26,50.23,50.26,5243.360310042175,33.457,33.4636,33.4437,33.4636,5243.3603
2012-12-24 11:20:00,50.25,50.27,50.24,50.27,5015.388122649037,33.457,33.4703,33.4503,33.4703,5015.3881
2012-12-24 11:25:00,50.27,50.27,50.21,50.23,17097.914054485354,33.4703,33.4703,33.4304,33.4437,17097.9141
2012-12-24 11:30:00,50.23,50.3,50.23,50.29,15274.136555340248,33.4437,33.4903,33.4437,33.4836,15274.1366
2012-12-24 11:35:00,50.29,50.35,50.27,50.35,10030.776245298071,33.4836,33.5236,33.4703,33.5236,10030.7762
2012-12-24 11:40:00,50.35,50.37,50.33,50.36,12994.414681408867,33.5236,33.5369,33.5103,33.5302,12994.4147
2012-12-24 11:45:00,50.37,50.38,50.35,50.37,6041.262965918158,33.5369,33.5435,33.5236,33.5369,6041.263
2012-12-24 11:50:00,50.37,50.37,50.3,50.31,16869.941867092213,33.5369,33.5369,33.4903,33.4969,16869.9419
2012-12-24 11:55:00,50.31,50.36,50.31,50.35,20289.524677989284,33.4969,33.5302,33.4969,33.5236,20289.5247
2012-12-24 12:00:00,50.34,50.34,50.32,50.32,7523.082183973555,33.5169,33.5169,33.5036,33.5036,7523.0822
2012-12-24 12:05:00,50.32,50.32,50.3,50.32,25760.8571754246,33.5036,33.5036,33.4903,33.5036,25760.8572
2012-12-24 12:10:00,50.32,50.32,50.26,50.26,31802.120141342755,33.5036,33.5036,33.4636,33.4636,31802.1201
2012-12-24 12:15:00,50.26,50.27,50.2,50.23,32486.03670352217,33.4636,33.4703,33.4237,33.4437,32486.0367
2012-12-24 12:20:00,50.23,50.23,50.21,50.23,8890.915308332384,33.4437,33.4437,33.4304,33.4437,8890.9153
2012-12-24 12:25:00,50.23,50.3,50.23,50.3,12538.470306622592,33.4437,33.4903,33.4437,33.4903,12538.4703
2012-12-24 12:30:00,50.31,50.37,50.31,50.37,14476.233899464263,33.4969,33.5369,33.4969,33.5369,14476.2339
2012-12-24 12:35:00,50.37,50.39,50.37,50.38,10258.748432691213,33.5369,33.5502,33.5369,33.5435,10258.7484
2012-12-24 12:40:00,50.39,50.46,50.39,50.46,15274.136555340248,33.5502,33.5968,33.5502,33.5968,15274.1366
2012-12-24 12:45:00,50.46,50.46,50.41,50.41,10828.678901174057,33.5968,33.5968,33.5635,33.5635,10828.6789
2012-12-24 12:50:00,50.42,50.42,50.37,50.37,20517.496865382425,33.5702,33.5702,33.5369,33.5369,20517.4969
2012-12-24 12:55:00,50.37,50.43,50.35,50.43,60868.57403396786,33.5369,33.5768,33.5236,33.5768,60868.574
2012-12-26 09:30:00,50.43,50.59,50.35,50.53,21315.399521258405,33.5768,33.6834,33.5236,33.6434,21315.3995
2012-12-26 09:35:00,50.49,50.54,50.41,50.41,6611.193434401003,33.6168,33.6501,33.5635,33.5635,6611.1934
2012-12-26 09:40:00,50.48,50.52,50.34,50.34,3989.513279379916,33.6101,33.6368,33.5169,33.5169,3989.5133
2012-12-26 09:45:00,50.36,50.37,50.32,50.35,7751.054371366693,33.5302,33.5369,33.5036,33.5236,7751.0544
2012-12-26 09:50:00,50.32,50.33,50.23,50.26,15958.053117519665,33.5036,33.5103,33.4437,33.4636,15958.0531
2012-12-26 09:55:00,50.26,50.3,50.26,50.28,13108.400775105438,33.4636,33.4903,33.4636,33.477,13108.4008
2012-12-26 10:00:00,50.29,50.32,50.23,50.29,10600.70671378092,33.4836,33.5036,33.4437,33.4836,10600.7067
2012-12-26 10:05:00,50.3,50.37,50.3,50.37,10144.762338994642,33.4903,33.5369,33.4903,33.5369,10144.7623
2012-12-26 10:10:00,50.37,50.37,50.25,50.25,11512.595463353471,33.5369,33.5369,33.457,33.457,11512.5955
2012-12-26 10:15:00,50.25,50.3,50.25,50.27,11626.58155705004,33.457,33.4903,33.457,33.4703,11626.5816
2012-12-26 10:20:00,50.27,50.3,50.26,50.3,4103.4993730764845,33.4703,33.4903,33.4636,33.4903,4103.4994
2012-12-26 10:25:00,50.3,50.35,50.3,50.31,6611.193434401003,33.4903,33.5236,33.4903,33.4969,6611.1934
2012-12-26 10:30:00,50.31,50.32,50.3,50.31,3989.513279379916,33.4969,33.5036,33.4903,33.4969,3989.5133
2012-12-26 10:35:00,50.32,50.32,50.3,50.3,8206.998746152969,33.5036,33.5036,33.4903,33.4903,8206.9987
2012-12-26 10:40:00,50.31,50.32,50.29,50.3,7523.082183973555,33.4969,33.5036,33.4836,33.4903,7523.0822
2012-12-26 10:45:00,50.3,50.32,50.3,50.32,8662.943120939246,33.4903,33.5036,33.4903,33.5036,8662.9431
2012-12-26 10:50:00,50.33,50.34,50.3,50.32,6383.221247007865,33.5103,33.5169,33.4903,33.5036,6383.2212
2012-12-26 10:55:00,50.31,50.32,50.21,50.21,9916.790151601504,33.4969,33.5036,33.4304,33.4304,9916.7902
2012-12-26 11:00:00,50.2,50.23,50.13,50.18,13222.386868802008,33.4237,33.4437,33.3771,33.4104,13222.3869
2012-12-26 11:05:00,50.18,50.18,50.12,50.14,8206.998746152969,33.4104,33.4104,33.3704,33.3838,8206.9987
2012-12-26 11:10:00,50.13,50.13,50.07,50.09,14704.206086857404,33.3771,33.3771,33.3371,33.3505,14704.2061
2012-12-26 11:15:00,50.09,50.12,50.09,50.09,10030.776245298071,33.3505,33.3704,33.3505,33.3505,10030.7762
2012-12-26 11:20:00,50.09,50.09,50.05,50.07,9004.901402028952,33.3505,33.3505,33.3238,33.3371,9004.9014
2012-12-26 11:25:00,50.07,50.09,50.01,50.01,18123.788897754475,33.3371,33.3505,33.2972,33.2972,18123.7889
2012-12-26 11:30:00,50.01,50.07,49.9,50.06,25304.91280063832,33.2972,33.3371,33.224,33.3305,25304.9128
2012-12-26 11:35:00,50.05,50.05,49.98,49.98,7865.040465063263,33.3238,33.3238,33.2772,33.2772,7865.0405
2012-12-26 11:40:00,49.98,50.01,49.95,50.01,9802.804057904936,33.2772,33.2972,33.2572,33.2972,9802.8041
2012-12-26 11:45:00,50.0,50.03,49.98,50.03,7865.040465063263,33.2905,33.3105,33.2772,33.3105,7865.0405
2012-12-26 11:50:00,50.04,50.08,50.04,50.07,7181.123902883848,33.3172,33.3438,33.3172,33.3371,7181.1239
2012-12-26 11:55:00,50.08,50.09,50.04,50.07,6839.165621794141,33.3438,33.3505,33.3172,33.3371,6839.1656
2012-12-26 12:00:00,50.08,50.08,50.06,50.06,10030.776245298071,33.3438,33.3438,33.3305,33.3305,10030.7762
2012-12-26 12:05:00,50.07,50.08,50.0,50.01,9574.831870511798,33.3371,33.3438,33.2905,33.2972,9574.8319
2012-12-26 12:10:00,50.01,50.02,50.01,50.02,7067.137809187279,33.2972,33.3039,33.2972,33.3039,7067.1378
2012-12-26 12:15:00,50.01,50.01,49.95,50.0,6839.165621794141,33.2972,33.2972,33.2572,33.2905,6839.1656
2012-12-26 12:20:00,50.01,50.04,49.98,49.99,7523.082183973555,33.2972,33.3172,33.2772,33.2839,7523.0822
2012-12-26 12:25:00,50.0,50.01,49.98,49.98,3191.6106235039324,33.2905,33.2972,33.2772,33.2772,3191.6106
2012-12-26 12:30:00,49.97,49.97,49.93,49.95,10030.776245298071,33.2706,33.2706,33.2439,33.2572,10030.7762
2012-12-26 12:35:00,49.95,49.96,49.9,49.96,9004.901402028952,33.2572,33.2639,33.224,33.2639,9004.9014
2012-12-26 12:40:00,49.96,49.98,49.94,49.97,15730.080930126524,33.2639,33.2772,33.2506,33.2706,15730.0809
2012-12-26 12:45:00,49.97,49.98,49.94,49.95,22227.28827083096,33.2706,33.2772,33.2506,33.2572,22227.2883
2012-12-26 12:50:00,49.94,49.96,49.94,49.96,3419.5828108970704,33.2506,33.2639,33.2506,33.2639,3419.5828
2012-12-26 12:55:00,49.96,50.02,49.96,49.99,8434.970933546107,33.2639,33.3039,33.2639,33.2839,8434.9709
2012-12-26 13:00:00,50.0,50.0,49.94,49.97,4559.443747862761,33.2905,33.2905,33.2506,33.2706,4559.4437
2012-12-26 13:05:00,49.94,49.97,49.94,49.95,3077.624529807364,33.2506,33.2706,33.2506,33.2572,3077.6245
2012-12-26 13:10:00,49.95,49.95,49.92,49.93,10372.73452638778,33.2572,33.2572,33.2373,33.2439,10372.7345
2012-12-26 13:15:00,49.93,49.95,49.89,49.95,14818.192180553971,33.2439,33.2572,33.2173,33.2572,14818.1922
2012-12-26 13:20:00,49.95,49.97,49.9,49.92,7067.137809187279,33.2572,33.2706,33.224,33.2373,7067.1378
2012-12-26 13:25:00,49.91,49.94,49.89,49.92,16641.969679699076,33.2306,33.2506,33.2173,33.2373,16641.9697
2012-12-26 13:30:00,49.93,49.94,49.91,49.93,7409.096090276987,33.2439,33.2506,33.2306,33.2439,7409.0961
2012-12-26 13:35:00,49.94,49.94,49.91,49.94,10486.72062008435,33.2506,33.2506,33.2306,33.2506,10486.7206
2012-12-26 13:40:00,49.94,49.94,49.9,49.94,10942.664994870624,33.2506,33.2506,33.224,33.2506,10942.665
2012-12-26 13:45:00,49.94,49.95,49.92,49.93,10486.72062008435,33.2506,33.2572,33.2373,33.2439,10486.7206
2012-12-26 13:50:00,49.92,49.95,49.92,49.95,10600.70671378092,33.2373,33.2572,33.2373,33.2572,10600.7067
2012-12-26 13:55:00,49.95,49.97,49.94,49.96,8548.957027242677,33.2572,33.2706,33.2506,33.2639,8548.957
2012-12-26 14:00:00,49.95,50.03,49.94,50.01,23481.135301493217,33.2572,33.3105,33.2506,33.2972,23481.1353
2012-12-26 14:05:00,50.01,50.06,49.98,50.0,21315.399521258405,33.2972,33.3305,33.2772,33.2905,21315.3995
2012-12-26 14:10:00,49.99,50.01,49.97,50.01,7067.137809187279,33.2839,33.2972,33.2706,33.2972,7067.1378
2012-12-26 14:15:00,50.01,50.07,50.01,50.04,14134.27561837456,33.2972,33.3371,33.2972,33.3172,14134.2756
2012-12-26 14:20:00,50.04,50.04,50.0,50.0,14248.261712071127,33.3172,33.3172,33.2905,33.2905,14248.2617
2012-12-26 14:25:00,50.01,50.02,49.99,50.01,8206.998746152969,33.2972,33.3039,33.2839,33.2972,8206.9987
2012-12-26 14:30:00,50.01,50.02,50.0,50.01,9004.901402028952,33.2972,33.3039,33.2905,33.2972,9004.9014
2012-12-26 14:35:00,50.03,50.09,50.02,50.08,11284.623275960334,33.3105,33.3505,33.3039,33.3438,11284.6233
2012-12-26 14:40:00,50.07,50.08,50.01,50.04,12082.525931836317,33.3371,33.3438,33.2972,33.3172,12082.5259
2012-12-26 14:45:00,50.04,50.05,50.0,50.05,11854.553744443176,33.3172,33.3238,33.2905,33.3238,11854.5537
2012-12-26 14:50:00,50.06,50.15,50.06,50.14,16755.955773395646,33.3305,33.3904,33.3305,33.3838,16755.9558
2012-12-26 14:55:00,50.14,50.18,50.13,50.14,16755.955773395646,33.3838,33.4104,33.3771,33.3838,16755.9558
2012-12-26 15:00:00,50.14,50.16,50.1,50.11,12082.525931836317,33.3838,33.3971,33.3571,33.3638,12082.5259
2012-12-26 15:05:00,50.11,50.13,50.1,50.1,10942.664994870624,33.3638,33.3771,33.3571,33.3571,10942.665
2012-12-26 15:10:00,50.1,50.16,50.09,50.14,19377.635928416734,33.3571,33.3971,33.3505,33.3838,19377.6359
2012-12-26 15:15:00,50.14,50.16,50.1,50.1,13108.400775105438,33.3838,33.3971,33.3571,33.3571,13108.4008
2012-12-26 15:20:00,50.1,50.13,50.09,50.12,14020.28952467799,33.3571,33.3771,33.3505,33.3704,14020.2895
2012-12-26 15:25:00,50.12,50.15,50.11,50.14,21429.385614954976,33.3704,33.3904,33.3638,33.3838,21429.3856
2012-12-26 15:30:00,50.13,50.14,50.1,50.1,14020.28952467799,33.3771,33.3838,33.3571,33.3571,14020.2895
2012-12-26 15:35:00,50.11,50.12,50.09,50.1,17781.830616664767,33.3638,33.3704,33.3505,33.3571,17781.8306
2012-12-26 15:40:00,50.09,50.09,50.03,50.04,18693.71936623732,33.3505,33.3505,33.3105,33.3172,18693.7194
2012-12-26 15:45:00,50.04,50.09,50.01,50.07,28154.565143052547,33.3172,33.3505,33.2972,33.3371,28154.5651
2012-12-26 15:50:00,50.06,50.06,50.01,50.05,27242.67639348,33.3305,33.3305,33.2972,33.3238,27242.6764
2012-12-26 15:55:00,50.05,50.1,50.03,50.1,86287.47292830274,33.3238,33.3571,33.3105,33.3571,86287.4729
2012-12-27 09:30:00,50.1,50.18,49.93,50.05,42288.84076142711,33.3571,33.4104,33.2439,33.3238,42288.8408
2012-12-27 09:35:00,50.07,50.12,49.95,49.99,16983.927960788784,33.3371,33.3704,33.2572,33.2839,16983.928
2012-12-27 09:40:00,50.02,50.14,49.97,50.01,17211.90014818192,33.3039,33.3838,33.2706,33.2972,17211.9001
2012-12-27 09:45:00,50.01,50.07,49.94,49.94,15730.080930126524,33.2972,33.3371,33.2506,33.2506,15730.0809
2012-12-27 09:50:00,49.94,49.96,49.87,49.91,19605.60811580987,33.2506,33.2639,33.204,33.2306,19605.6081
2012-12-27 09:55:00,49.9,49.93,49.88,49.9,15616.094836429957,33.224,33.2439,33.2106,33.224,15616.0948
2012-12-27 10:00:00,49.89,49.91,49.83,49.91,15388.122649036815,33.2173,33.2306,33.1774,33.2306,15388.1226
2012-12-27 10:05:00,49.92,49.95,49.89,49.93,14704.206086857404,33.2373,33.2572,33.2173,33.2439,14704.2061
2012-12-27 10:10:00,49.94,49.96,49.92,49.92,9346.85968311866,33.2506,33.2639,33.2373,33.2373,9346.8597
2012-12-27 10:15:00,49.91,49.92,49.78,49.79,26444.773737604013,33.2306,33.2373,33.1441,33.1507,26444.7737
2012-12-27 10:20:00,49.8,49.81,49.66,49.74,41718.91029294426,33.1574,33.164,33.0642,33.1174,41718.9103
2012-12-27 10:25:00,49.74,49.75,49.68,49.68,23367.14920779665,33.1174,33.1241,33.0775,33.0775,23367.1492
2012-12-27 10:30:00,49.7,49.71,49.63,49.71,23367.14920779665,33.0908,33.0975,33.0442,33.0975,23367.1492
2012-12-27 10:35:00,49.69,49.7,49.64,49.64,26900.71811239029,33.0841,33.0908,33.0508,33.0508,26900.7181
2012-12-27 10:40:00,49.64,49.67,49.61,49.67,23595.121395189788,33.0508,33.0708,33.0309,33.0708,23595.1214
2012-12-27 10:45:00,49.68,49.76,49.66,49.73,29294.42608001824,33.0775,33.1307,33.0642,33.1108,29294.4261
2012-12-27 10:50:00,49.76,49.76,49.67,49.7,17895.816710361338,33.1307,33.1307,33.0708,33.0908,17895.8167
2012-12-27 10:55:00,49.7,49.72,49.64,49.7,17667.844522968197,33.0908,33.1041,33.0508,33.0908,17667.8445
2012-12-27 11:00:00,49.71,49.78,49.69,49.73,15730.080930126524,33.0975,33.1441,33.0841,33.1108,15730.0809
2012-12-27 11:05:00,49.72,49.72,49.61,49.65,18807.705459933888,33.1041,33.1041,33.0309,33.0575,18807.7055
2012-12-27 11:10:00,49.65,49.66,49.57,49.59,18351.761085147613,33.0575,33.0642,33.0042,33.0176,18351.7611
2012-12-27 11:15:00,49.6,49.63,49.59,49.61,9460.84577681523,33.0242,33.0442,33.0176,33.0309,9460.8458
2012-12-27 11:20:00,49.61,49.65,49.59,49.64,15844.067023823094,33.0309,33.0575,33.0176,33.0508,15844.067
2012-12-27 11:25:00,49.63,49.66,49.58,49.59,11854.553744443176,33.0442,33.0642,33.0109,33.0176,11854.5537
2012-12-27 11:30:00,49.6,49.66,49.58,49.66,15616.094836429957,33.0242,33.0642,33.0109,33.0642,15616.0948
2012-12-27 11:35:00,49.66,49.69,49.65,49.69,39895.13279379916,33.0642,33.0841,33.0575,33.0841,39895.1328
2012-12-27 11:40:00,49.69,49.74,49.69,49.73,27812.60686196284,33.0841,33.1174,33.0841,33.1108,27812.6069
2012-12-27 11:45:00,49.72,49.75,49.68,49.73,34651.772483756984,33.1041,33.1241,33.0775,33.1108,34651.7725
2012-12-27 11:50:00,49.73,49.73,49.66,49.66,21315.399521258405,33.1108,33.1108,33.0642,33.0642,21315.3995
2012-12-27 11:55:00,49.66,49.66,49.54,49.55,42288.84076142711,33.0642,33.0642,32.9843,32.9909,42288.8408
2012-12-27 12:00:00,49.56,49.57,49.51,49.53,23025.190926706942,32.9976,33.0042,32.9643,32.9776,23025.1909
2012-12-27 12:05:00,49.54,49.54,49.47,49.51,19263.649834720163,32.9843,32.9843,32.9377,32.9643,19263.6498
2012-12-27 12:10:00,49.51,49.51,49.48,49.5,33739.88373418443,32.9643,32.9643,32.9443,32.9576,33739.8837
2012-12-27 12:15:00,49.51,49.51,49.45,49.51,22569.246551920667,32.9643,32.9643,32.9243,32.9643,22569.2466
2012-12-27 12:20:00,49.51,49.51,49.44,49.44,12424.484212926023,32.9643,32.9643,32.9177,32.9177,12424.4842
2012-12-27 12:25:00,49.44,49.49,49.43,49.48,26786.73201869372,32.9177,32.951,32.911,32.9443,26786.732
2012-12-27 12:30:00,49.47,49.47,49.36,49.41,32144.078422432463,32.9377,32.9377,32.8644,32.8977,32144.0784
2012-12-27 12:35:00,49.41,49.46,49.37,49.45,23025.190926706942,32.8977,32.931,32.8711,32.9243,23025.1909
2012-12-27 12:40:00,49.44,49.47,49.44,49.44,24848.968425852046,32.9177,32.9377,32.9177,32.9177,24848.9684
2012-12-27 12:45:00,49.45,49.53,49.43,49.51,22911.20483301037,32.9243,32.9776,32.911,32.9643,22911.2048
2012-12-27 12:50:00,49.52,49.53,49.48,49.51,37501.424826171205,32.9709,32.9776,32.9443,32.9643,37501.4248
2012-12-27 12:55:00,49.51,49.56,49.5,49.56,14590.219993160834,32.9643,32.9976,32.9576,32.9976,14590.22
2012-12-27 13:00:00,49.56,49.59,49.53,49.59,30548.273110680497,32.9976,33.0176,32.9776,33.0176,30548.2731
2012-12-27 13:05:00,49.59,49.62,49.57,49.61,18465.74717884418,33.0176,33.0375,33.0042,33.0309,18465.7472
2012-12-27 13:10:00,49.61,49.7,49.6,49.68,17097.914054485354,33.0309,33.0908,33.0242,33.0775,17097.9141
2012-12-27 13:15:00,49.69,49.72,49.66,49.66,13450.359056195144,33.0841,33.1041,33.0642,33.0642,13450.3591
2012-12-27 13:20:00,49.67,49.67,49.57,49.59,17553.85842927163,33.0708,33.0708,33.0042,33.0176,17553.8584
2012-12-27 13:25:00,49.6,49.61,49.55,49.61,26102.815456514305,33.0242,33.0309,32.9909,33.0309,26102.8155
2012-12-27 13:30:00,49.62,49.66,49.62,49.63,13678.331243588282,33.0375,33.0642,33.0375,33.0442,13678.3312
2012-12-27 13:35:00,49.63,49.64,49.58,49.61,18465.74717884418,33.0442,33.0508,33.0109,33.0309,18465.7472
2012-12-27 13:40:00,49.62,49.65,49.61,49.63,24620.99623845891,33.0375,33.0575,33.0309,33.0442,24620.9962
2012-12-27 13:45:00,49.63,49.63,49.59,49.61,10942.664994870624,33.0442,33.0442,33.0176,33.0309,10942.665
2012-12-27 13:50:00,49.61,49.61,49.58,49.61,9916.790151601504,33.0309,33.0309,33.0109,33.0309,9916.7902
2012-12-27 13:55:00,49.61,49.62,49.54,49.54,15388.122649036815,33.0309,33.0375,32.9843,32.9843,15388.1226
2012-12-27 14:00:00,49.55,49.58,49.53,49.53,15844.067023823094,32.9909,33.0109,32.9776,32.9776,15844.067
2012-12-27 14:05:00,49.53,49.54,49.5,49.51,11056.651088567194,32.9776,32.9843,32.9576,32.9643,11056.6511
2012-12-27 14:10:00,49.51,49.55,49.51,49.53,10714.692807477488,32.9643,32.9909,32.9643,32.9776,10714.6928
2012-12-27 14:15:00,49.54,49.56,49.49,49.55,23367.14920779665,32.9843,32.9976,32.951,32.9909,23367.1492
2012-12-27 14:20:00,49.56,49.57,49.51,49.54,14134.27561837456,32.9976,33.0042,32.9643,32.9843,14134.2756
2012-12-27 14:25:00,49.53,49.53,49.46,49.5,22227.28827083096,32.9776,32.9776,32.931,32.9576,22227.2883
2012-12-27 14:30:00,49.48,49.51,49.45,49.48,11740.567650746609,32.9443,32.9643,32.9243,32.9443,11740.5677
2012-12-27 14:35:00,49.48,49.52,49.48,49.52,8776.929214635815,32.9443,32.9709,32.9443,32.9709,8776.9292
2012-12-27 14:40:00,49.52,49.62,49.51,49.62,15616.094836429957,32.9709,33.0375,32.9643,33.0375,15616.0948
2012-12-27 14:45:00,49.63,49.8,49.63,49.71,51749.686538242335,33.0442,33.1574,33.0442,33.0975,51749.6865
2012-12-27 14:50:00,49.72,49.77,49.68,49.68,21885.32998974125,33.1041,33.1374,33.0775,33.0775,21885.33
2012-12-27 14:55:00,49.68,49.77,49.67,49.74,22227.28827083096,33.0775,33.1374,33.0708,33.1174,22227.2883
2012-12-27 15:00:00,49.75,49.8,49.73,49.79,18579.73327254075,33.1241,33.1574,33.1108,33.1507,18579.7333
2012-12-27 15:05:00,49.78,49.87,49.78,49.85,28268.55123674912,33.1441,33.204,33.1441,33.1907,28268.5512
2012-12-27 15:10:00,49.85,49.85,49.79,49.8,12424.484212926023,33.1907,33.1907,33.1507,33.1574,12424.4842
2012-12-27 15:15:00,49.8,49.82,49.77,49.81,18693.71936623732,33.1574,33.1707,33.1374,33.164,18693.7194
2012-12-27 15:20:00,49.82,49.94,49.81,49.91,46734.2984155933,33.1707,33.2506,33.164,33.2306,46734.2984
2012-12-27 15:25:00,49.92,49.94,49.88,49.89,15274.136555340248,33.2373,33.2506,33.2106,33.2173,15274.1366
2012-12-27 15:30:00,49.9,49.98,49.9,49.98,31688.13404764619,33.224,33.2772,33.224,33.2772,31688.134
2012-12-27 15:35:00,49.96,49.99,49.93,49.94,30776.245298073634,33.2639,33.2839,33.2439,33.2506,30776.2453
2012-12-27 15:40:00,49.94,50.01,49.94,50.01,41604.92419924769,33.2506,33.2972,33.2506,33.2972,41604.9242
2012-12-27 15:45:00,50.01,50.04,49.94,49.95,56993.04684828451,33.2972,33.3172,33.2506,33.2572,56993.0468
2012-12-27 15:50:00,49.95,50.01,49.94,49.96,45138.49310384133,33.2572,33.2972,33.2506,33.2639,45138.4931
2012-12-27 15:55:00,49.96,50.05,49.9,49.9,91074.88886355863,33.2639,33.3238,33.224,33.224,91074.8889
2012-12-28 09:30:00,49.5,49.77,49.38,49.66,152741.3655534025,32.9576,33.1374,32.8777,33.0642,152741.3656
2012-12-28 09:35:00,49.66,49.77,49.66,49.7,43542.68779208937,33.0642,33.1374,33.0642,33.0908,43542.6878
2012-12-28 09:40:00,49.69,49.78,49.69,49.76,40579.04935597857,33.0841,33.1441,33.0841,33.1307,40579.0494
2012-12-28 09:45:00,49.79,49.79,49.7,49.71,56765.07466089137,33.1507,33.1507,33.0908,33.0975,56765.0747
2012-12-28 09:50:00,49.72,49.73,49.67,49.68,46506.32622820016,33.1041,33.1108,33.0708,33.0775,46506.3262
2012-12-28 09:55:00,49.67,49.75,49.67,49.74,13222.386868802008,33.0708,33.1241,33.0708,33.1174,13222.3869
2012-12-28 10:00:00,49.73,49.78,49.68,49.78,36931.49435768836,33.1108,33.1441,33.0775,33.1441,36931.4944
2012-12-28 10:05:00,49.78,49.84,49.72,49.73,66339.90653140318,33.1441,33.184,33.1041,33.1108,66339.9065
2012-12-28 10:10:00,49.73,49.76,49.64,49.75,56081.15809871196,33.1108,33.1307,33.0508,33.1241,56081.1581
2012-12-28 10:15:00,49.77,49.79,49.72,49.76,52433.60310042175,33.1374,33.1507,33.1041,33.1307,52433.6031
2012-12-28 10:20:00,49.77,49.8,49.73,49.78,41946.8824803374,33.1374,33.1574,33.1108,33.1441,41946.8825
2012-12-28 10:25:00,49.78,49.8,49.72,49.76,44226.60435426878,33.1441,33.1574,33.1041,33.1307,44226.6044
2012-12-28 10:30:00,49.76,49.83,49.75,49.8,41718.91029294426,33.1307,33.1774,33.1241,33.1574,41718.9103
2012-12-28 10:35:00,49.8,49.82,49.79,49.79,29636.384361107943,33.1574,33.1707,33.1507,33.1507,29636.3844
2012-12-28 10:40:00,49.79,49.92,49.78,49.87,70899.35027926593,33.1507,33.2373,33.1441,33.204,70899.3503
2012-12-28 10:45:00,49.87,49.98,49.87,49.93,52205.63091302861,33.204,33.2772,33.204,33.2439,52205.6309
2012-12-28 10:50:00,49.92,49.93,49.85,49.86,22569.246551920667,33.2373,33.2439,33.1907,33.1973,22569.2466
2012-12-28 10:55:00,49.87,49.87,49.82,49.82,69987.46152969338,33.204,33.204,33.1707,33.1707,69987.4615
2012-12-28 11:00:00,49.84,49.92,49.83,49.92,26900.71811239029,33.184,33.2373,33.1774,33.2373,26900.7181
2012-12-28 11:05:00,49.92,49.94,49.84,49.87,42858.77122990995,33.2373,33.2506,33.184,33.204,42858.7712
2012-12-28 11:10:00,49.88,49.88,49.84,49.86,31460.16186025305,33.2106,33.2106,33.184,33.1973,31460.1619
2012-12-28 11:15:00,49.87,49.91,49.87,49.88,56765.07466089137,33.204,33.2306,33.204,33.2106,56765.0747
2012-12-28 11:20:00,49.87,49.91,49.87,49.87,109882.59432349254,33.204,33.2306,33.204,33.204,109882.5943
2012-12-28 11:25:00,49.87,49.9,49.87,49.88,62464.37934571983,33.204,33.224,33.204,33.2106,62464.3793
2012-12-28 11:30:00,49.87,49.91,49.87,49.9,32372.0506098256,33.204,33.2306,33.204,33.224,32372.0506
2012-12-28 11:35:00,49.89,49.9,49.87,49.87,36019.60560811581,33.2173,33.224,33.204,33.204,36019.6056
2012-12-28 11:40:00,49.87,49.94,49.87,49.89,29636.384361107943,33.204,33.2506,33.204,33.2173,29636.3844
2012-12-28 11:45:00,49.89,49.91,49.87,49.88,21657.35780234812,33.2173,33.2306,33.204,33.2106,21657.3578
2012-12-28 11:50:00,49.87,49.87,49.85,49.86,19605.60811580987,33.204,33.204,33.1907,33.1973,19605.6081
2012-12-28 11:55:00,49.86,49.86,49.81,49.82,35563.661233329534,33.1973,33.1973,33.164,33.1707,35563.6612
2012-12-28 12:00:00,49.83,49.87,49.83,49.86,21201.41342756184,33.1774,33.204,33.1774,33.1973,21201.4134
2012-12-28 12:05:00,49.86,49.87,49.82,49.84,24165.05186367264,33.1973,33.204,33.1707,33.184,24165.0519
2012-12-28 12:10:00,49.83,49.87,49.8,49.87,17325.886241878492,33.1774,33.204,33.1574,33.204,17325.8862
2012-12-28 12:15:00,49.86,49.89,49.83,49.89,26444.773737604013,33.1973,33.2173,33.1774,33.2173,26444.7737
2012-12-28 12:20:00,49.89,49.9,49.86,49.87,22797.218739313805,33.2173,33.224,33.1973,33.204,22797.2187
2012-12-28 12:25:00,49.87,49.9,49.87,49.89,20289.524677989284,33.204,33.224,33.204,33.2173,20289.5247
2012-12-28 12:30:00,49.9,49.9,49.88,49.9,18465.74717884418,33.224,33.224,33.2106,33.224,18465.7472
2012-12-28 12:35:00,49.9,49.92,49.89,49.92,22797.218739313805,33.224,33.2373,33.2173,33.2373,22797.2187
2012-12-28 12:40:00,49.92,49.93,49.89,49.89,31688.13404764619,33.2373,33.2439,33.2173,33.2173,31688.134
2012-12-28 12:45:00,49.9,49.93,49.88,49.93,18009.802804057905,33.224,33.2439,33.2106,33.2439,18009.8028
2012-12-28 12:50:00,49.94,49.95,49.93,49.94,11170.637182263765,33.2506,33.2572,33.2439,33.2506,11170.6372
2012-12-28 12:55:00,49.93,49.96,49.92,49.96,21657.35780234812,33.2439,33.2639,33.2373,33.2639,21657.3578
2012-12-28 13:00:00,49.94,50.01,49.94,49.99,28496.52342414225,33.2506,33.2972,33.2506,33.2839,28496.5234
2012-12-28 13:05:00,49.99,50.01,49.99,50.01,89365.09745811012,33.2839,33.2972,33.2839,33.2972,89365.0975
2012-12-28 13:10:00,50.01,50.01,49.97,49.98,92328.73589422092,33.2972,33.2972,33.2706,33.2772,92328.7359
2012-12-28 13:15:00,49.97,49.97,49.93,49.94,21885.32998974125,33.2706,33.2706,33.2439,33.2506,21885.33
2012-12-28 13:20:00,49.94,49.95,49.92,49.93,12082.525931836317,33.2506,33.2572,33.2373,33.2439,12082.5259
2012-12-28 13:25:00,49.93,49.94,49.91,49.92,12766.44249401573,33.2439,33.2506,33.2306,33.2373,12766.4425
2012-12-28 13:30:00,49.92,49.92,49.88,49.89,17097.914054485354,33.2373,33.2373,33.2106,33.2173,17097.9141
2012-12-28 13:35:00,49.89,49.91,49.87,49.88,41946.8824803374,33.2173,33.2306,33.204,33.2106,41946.8825
2012-12-28 13:40:00,49.88,49.92,49.87,49.91,17097.914054485354,33.2106,33.2373,33.204,33.2306,17097.9141
2012-12-28 13:45:00,49.9,49.92,49.88,49.88,7523.082183973555,33.224,33.2373,33.2106,33.2106,7523.0822
2012-12-28 13:50:00,49.88,49.88,49.86,49.87,20289.524677989284,33.2106,33.2106,33.1973,33.204,20289.5247
2012-12-28 13:55:00,49.87,49.87,49.82,49.86,16869.941867092213,33.204,33.204,33.1707,33.1973,16869.9419
2012-12-28 14:00:00,49.85,49.86,49.81,49.81,15730.080930126524,33.1907,33.1973,33.164,33.164,15730.0809
2012-12-28 14:05:00,49.8,49.82,49.77,49.77,25760.8571754246,33.1574,33.1707,33.1374,33.1374,25760.8572
2012-12-28 14:10:00,49.76,49.77,49.73,49.75,28724.4956115354,33.1307,33.1374,33.1108,33.1241,28724.4956
2012-12-28 14:15:00,49.74,49.77,49.72,49.74,21201.41342756184,33.1174,33.1374,33.1041,33.1174,21201.4134
2012-12-28 14:20:00,49.76,49.78,49.76,49.77,24165.05186367264,33.1307,33.1441,33.1307,33.1374,24165.0519
2012-12-28 14:25:00,49.78,49.78,49.72,49.74,25304.91280063832,33.1441,33.1441,33.1041,33.1174,25304.9128
2012-12-28 14:30:00,49.74,49.75,49.72,49.72,18009.802804057905,33.1174,33.1241,33.1041,33.1041,18009.8028
2012-12-28 14:35:00,49.72,49.73,49.7,49.72,13906.30343098142,33.1041,33.1108,33.0908,33.1041,13906.3034
2012-12-28 14:40:00,49.72,49.75,49.72,49.73,15958.053117519665,33.1041,33.1241,33.1041,33.1108,15958.0531
2012-12-28 14:45:00,49.74,49.76,49.73,49.73,12538.470306622592,33.1174,33.1307,33.1108,33.1108,12538.4703
2012-12-28 14:50:00,49.73,49.73,49.71,49.73,13222.386868802008,33.1108,33.1108,33.0975,33.1108,13222.3869
2012-12-28 14:55:00,49.73,49.73,49.7,49.71,18237.77499145104,33.1108,33.1108,33.0908,33.0975,18237.775
2012-12-28 15:00:00,49.72,49.73,49.71,49.71,27128.690299783422,33.1041,33.1108,33.0975,33.0975,27128.6903
2012-12-28 15:05:00,49.71,49.73,49.7,49.71,19149.6637410236,33.0975,33.1108,33.0908,33.0975,19149.6637
2012-12-28 15:10:00,49.71,49.72,49.66,49.68,24848.968425852046,33.0975,33.1041,33.0642,33.0775,24848.9684
2012-12-28 15:15:00,49.68,49.77,49.68,49.77,24848.968425852046,33.0775,33.1374,33.0775,33.1374,24848.9684
2012-12-28 15:20:00,49.76,49.76,49.7,49.73,32144.078422432463,33.1307,33.1307,33.0908,33.1108,32144.0784
2012-12-28 15:25:00,49.73,49.77,49.7,49.7,53117.51966260116,33.1108,33.1374,33.0908,33.0908,53117.5197
2012-12-28 15:30:00,49.7,49.72,49.69,49.69,24165.05186367264,33.0908,33.1041,33.0841,33.0841,24165.0519
2012-12-28 15:35:00,49.69,49.71,49.49,49.51,115809.87119571412,33.0841,33.0975,32.951,32.9643,115809.8712
2012-12-28 15:40:00,49.51,49.59,49.51,49.55,60868.57403396786,32.9643,33.0176,32.9643,32.9909,60868.574
2012-12-28 15:45:00,49.54,49.54,49.44,49.48,148409.89399293286,32.9843,32.9843,32.9177,32.9443,148409.894
2012-12-28 15:50:00,49.48,49.53,49.41,49.53,125384.70306622592,32.9443,32.9776,32.8977,32.9776,125384.7031
2012-12-28 15:55:00,49.53,49.56,49.42,49.43,162316.19742391427,32.9776,32.9976,32.9044,32.911,162316.1974
2012-12-31 09:30:00,49.12,49.35,49.12,49.21,189216.9155363046,32.7046,32.8578,32.7046,32.7645,189216.9155
2012-12-31 09:35:00,49.21,49.22,49.13,49.2,36931.49435768836,32.7645,32.7712,32.7113,32.7579,36931.4944
2012-12-31 09:40:00,49.2,49.25,49.18,49.22,62464.37934571983,32.7579,32.7912,32.7446,32.7712,62464.3793
2012-12-31 09:45:00,49.22,49.23,49.16,49.19,71583.26684144535,32.7712,32.7779,32.7313,32.7512,71583.2668
2012-12-31 09:50:00,49.2,49.23,49.16,49.23,70443.40590447966,32.7579,32.7779,32.7313,32.7779,70443.4059
2012-12-31 09:55:00,49.23,49.33,49.18,49.25,56765.07466089137,32.7779,32.8444,32.7446,32.7912,56765.0747
2012-12-31 10:00:00,49.26,49.3,49.24,49.3,97800.0683916562,32.7978,32.8245,32.7845,32.8245,97800.0684
2012-12-31 10:05:00,49.3,49.4,49.29,49.32,126752.53619058475,32.8245,32.8911,32.8178,32.8378,126752.5362
2012-12-31 10:10:00,49.33,49.35,49.27,49.33,66567.8787187963,32.8444,32.8578,32.8045,32.8444,66567.8787
2012-12-31 10:15:00,49.33,49.37,49.28,49.28,47190.242790379576,32.8444,32.8711,32.8112,32.8112,47190.2428
2012-12-31 10:20:00,49.28,49.32,49.26,49.3,27584.634674569705,32.8112,32.8378,32.7978,32.8245,27584.6347
2012-12-31 10:25:00,49.3,49.42,49.26,49.33,83437.82058588852,32.8245,32.9044,32.7978,32.8444,83437.8206
2012-12-31 10:30:00,49.32,49.4,49.31,49.4,53117.51966260116,32.8378,32.8911,32.8311,32.8911,53117.5197
2012-12-31 10:35:00,49.41,49.46,49.39,49.4,38299.32748204719,32.8977,32.931,32.8844,32.8911,38299.3275
2012-12-31 10:40:00,49.39,49.41,49.35,49.35,36247.57779550895,32.8844,32.8977,32.8578,32.8578,36247.5778
2012-12-31 10:45:00,49.35,49.37,49.27,49.27,39667.16060640602,32.8578,32.8711,32.8045,32.8045,39667.1606
2012-12-31 10:50:00,49.28,49.3,49.23,49.3,38755.27185683347,32.8112,32.8245,32.7779,32.8245,38755.2719
2012-12-31 10:55:00,49.31,49.34,49.29,49.3,45366.46529123447,32.8311,32.8511,32.8178,32.8245,45366.4653
2012-12-31 11:00:00,49.3,49.45,49.3,49.45,58360.879972643335,32.8245,32.9243,32.8245,32.9243,58360.88
2012-12-31 11:05:00,49.45,49.45,49.34,49.37,27356.662487176563,32.9243,32.9243,32.8511,32.8711,27356.6625
2012-12-31 11:10:00,49.37,49.44,49.37,49.44,46734.2984155933,32.8711,32.9177,32.8711,32.9177,46734.2984
2012-12-31 11:15:00,49.44,49.45,49.39,49.43,26444.773737604013,32.9177,32.9243,32.8844,32.911,26444.7737
2012-12-31 11:20:00,49.44,49.46,49.37,49.38,27128.690299783422,32.9177,32.931,32.8711,32.8777,27128.6903
2012-12-31 11:25:00,49.37,49.41,49.34,49.38,69759.48934230024,32.8711,32.8977,32.8511,32.8777,69759.4893
2012-12-31 11:30:00,49.38,49.44,49.37,49.41,23025.190926706942,32.8777,32.9177,32.8711,32.8977,23025.1909
2012-12-31 11:35:00,49.41,49.41,49.37,49.4,42858.77122990995,32.8977,32.8977,32.8711,32.8911,42858.7712
2012-12-31 11:40:00,49.39,49.39,49.36,49.36,23937.079676279493,32.8844,32.8844,32.8644,32.8644,23937.0797
2012-12-31 11:45:00,49.36,49.39,49.34,49.35,45138.49310384133,32.8644,32.8844,32.8511,32.8578,45138.4931
2012-12-31 11:50:00,49.34,49.34,49.27,49.29,22341.27436452753,32.8511,32.8511,32.8045,32.8178,22341.2744
2012-12-31 11:55:00,49.29,49.33,49.29,49.32,19149.6637410236,32.8178,32.8444,32.8178,32.8378,19149.6637
2012-12-31 12:00:00,49.33,49.39,49.33,49.39,33283.93935939815,32.8444,32.8844,32.8444,32.8844,33283.9394
2012-12-31 12:05:00,49.39,49.4,49.38,49.4,37843.38310726092,32.8844,32.8911,32.8777,32.8911,37843.3831
2012-12-31 12:10:00,49.39,49.42,49.38,49.39,15502.108742733386,32.8844,32.9044,32.8777,32.8844,15502.1087
2012-12-31 12:15:00,49.39,49.4,49.38,49.38,15730.080930126524,32.8844,32.8911,32.8777,32.8777,15730.0809
2012-12-31 12:20:00,49.38,49.39,49.37,49.37,14818.192180553971,32.8777,32.8844,32.8711,32.8711,14818.1922
2012-12-31 12:25:00,49.38,49.46,49.38,49.46,79790.26558759832,32.8777,32.931,32.8777,32.931,79790.2656
2012-12-31 12:30:00,49.44,49.48,49.44,49.45,35107.71685854326,32.9177,32.9443,32.9177,32.9243,35107.7169
2012-12-31 12:35:00,49.46,49.52,49.46,49.52,15958.053117519665,32.931,32.9709,32.931,32.9709,15958.0531
2012-12-31 12:40:00,49.51,49.66,49.51,49.6,71583.26684144535,32.9643,33.0642,32.9643,33.0242,71583.2668
2012-12-31 12:45:00,49.6,49.76,49.6,49.7,95976.29089251113,33.0242,33.1307,33.0242,33.0908,95976.2909
2012-12-31 12:50:00,49.71,49.72,49.62,49.63,36019.60560811581,33.0975,33.1041,33.0375,33.0442,36019.6056
2012-12-31 12:55:00,49.63,49.63,49.51,49.56,28952.46779892853,33.0442,33.0442,32.9643,32.9976,28952.4678
2012-12-31 13:00:00,49.56,49.58,49.51,49.53,28952.46779892853,32.9976,33.0109,32.9643,32.9776,28952.4678
2012-12-31 13:05:00,49.52,49.53,49.46,49.53,60412.62965918158,32.9709,32.9776,32.931,32.9776,60412.6297
2012-12-31 13:10:00,49.53,49.65,49.51,49.65,56993.04684828451,32.9776,33.0575,32.9643,33.0575,56993.0468
2012-12-31 13:15:00,49.65,49.68,49.6,49.6,40807.02154337171,33.0575,33.0775,33.0242,33.0242,40807.0215
2012-12-31 13:20:00,49.58,49.64,49.56,49.62,27584.634674569705,33.0109,33.0508,32.9976,33.0375,27584.6347
2012-12-31 13:25:00,49.62,49.62,49.56,49.57,20061.552490596147,33.0375,33.0375,32.9976,33.0042,20061.5525
2012-12-31 13:30:00,49.56,49.57,49.51,49.53,19605.60811580987,32.9976,33.0042,32.9643,32.9776,19605.6081
2012-12-31 13:35:00,49.53,49.55,49.53,49.53,22797.218739313805,32.9776,32.9909,32.9776,32.9776,22797.2187
2012-12-31 13:40:00,49.56,49.59,49.53,49.53,23937.079676279493,32.9976,33.0176,32.9776,32.9776,23937.0797
2012-12-31 13:45:00,49.52,49.68,49.38,49.43,183517.6108514761,32.9709,33.0775,32.8777,32.911,183517.6109
2012-12-31 13:50:00,49.43,49.49,49.38,49.48,25988.82936281773,32.911,32.951,32.8777,32.9443,25988.8294
2012-12-31 13:55:00,49.47,49.56,49.44,49.51,51065.76997606292,32.9377,32.9976,32.9177,32.9643,51065.77
2012-12-31 14:00:00,49.52,49.55,49.49,49.52,28040.57904935598,32.9709,32.9909,32.951,32.9709,28040.579
2012-12-31 14:05:00,49.52,49.64,49.52,49.61,28496.52342414225,32.9709,33.0508,32.9709,33.0309,28496.5234
2012-12-31 14:10:00,49.61,49.61,49.55,49.58,19833.58030320301,33.0309,33.0309,32.9909,33.0109,19833.5803
2012-12-31 14:15:00,49.58,49.62,49.57,49.58,22569.246551920667,33.0109,33.0375,33.0042,33.0109,22569.2466
2012-12-31 14:20:00,49.58,49.61,49.56,49.61,59728.71309700217,33.0109,33.0309,32.9976,33.0309,59728.7131
2012-12-31 14:25:00,49.6,49.63,49.57,49.63,47646.18716516585,33.0242,33.0442,33.0042,33.0442,47646.1872
2012-12-31 14:30:00,49.62,49.67,49.61,49.66,32827.99498461188,33.0375,33.0708,33.0309,33.0642,32827.995
2012-12-31 14:35:00,49.66,49.66,49.59,49.61,35563.661233329534,33.0642,33.0642,33.0176,33.0309,35563.6612
2012-12-31 14:40:00,49.62,49.72,49.59,49.69,58816.82434742962,33.0375,33.1041,33.0176,33.0841,58816.8243
2012-12-31 14:45:00,49.69,49.8,49.67,49.78,69303.54496751397,33.0841,33.1574,33.0708,33.1441,69303.545
2012-12-31 14:50:00,49.78,49.84,49.71,49.75,81386.07089935028,33.1441,33.184,33.0975,33.1241,81386.0709
2012-12-31 14:55:00,49.74,49.88,49.73,49.84,36247.57779550895,33.1174,33.2106,33.1108,33.184,36247.5778
2012-12-31 15:00:00,49.85,49.94,49.81,49.88,87313.34777157188,33.1907,33.2506,33.164,33.2106,87313.3478
2012-12-31 15:05:00,49.87,49.88,49.81,49.82,32372.0506098256,33.204,33.2106,33.164,33.1707,32372.0506
2012-12-31 15:10:00,49.82,49.82,49.73,49.74,48558.0759147384,33.1707,33.1707,33.1108,33.1174,48558.0759
2012-12-31 15:15:00,49.75,49.77,49.69,49.7,24165.05186367264,33.1241,33.1374,33.0841,33.0908,24165.0519
2012-12-31 15:20:00,49.71,49.73,49.71,49.72,19377.635928416734,33.0975,33.1108,33.0975,33.1041,19377.6359
2012-12-31 15:25:00,49.73,49.78,49.62,49.68,99623.84589080133,33.1108,33.1441,33.0375,33.0775,99623.8459
2012-12-31 15:30:00,49.7,49.76,49.7,49.75,46734.2984155933,33.0908,33.1307,33.0908,33.1241,46734.2984
2012-12-31 15:35:00,49.75,49.82,49.75,49.81,54257.38059956685,33.1241,33.1707,33.1241,33.164,54257.3806
2012-12-31 15:40:00,49.81,49.83,49.74,49.79,69759.48934230024,33.164,33.1774,33.1174,33.1507,69759.4893
2012-12-31 15:45:00,49.78,49.87,49.77,49.85,90960.90276986208,33.1441,33.204,33.1374,33.1907,90960.9028
2012-12-31 15:50:00,49.86,49.98,49.84,49.91,84349.70933546107,33.1973,33.2772,33.184,33.2306,84349.7093
2012-12-31 15:55:00,49.91,50.01,49.87,50.01,234127.4364527528,33.2306,33.2972,33.204,33.2972,234127.4365
2013-01-02 09:30:00,50.9,51.37,50.66,50.84,104183.28963866408,33.8898,34.2027,33.73,33.8498,104183.2896
2013-01-02 09:35:00,50.83,51.06,50.8,51.01,55625.21372392568,33.8432,33.9963,33.8232,33.963,55625.2137
2013-01-02 09:40:00,51.0,51.03,50.91,50.91,35335.68904593639,33.9563,33.9763,33.8964,33.8964,35335.689
2013-01-02 09:45:00,50.92,51.0,50.9,50.95,40009.11888749572,33.9031,33.9563,33.8898,33.9231,40009.1189
2013-01-02 09:50:00,50.98,51.09,50.94,51.09,49014.02028952468,33.943,34.0163,33.9164,34.0163,49014.0203
2013-01-02 09:55:00,51.09,51.12,50.99,51.01,33283.93935939815,34.0163,34.0362,33.9497,33.963,33283.9394
2013-01-02 10:00:00,51.01,51.04,50.94,50.97,31232.18967285992,33.963,33.983,33.9164,33.9364,31232.1897
2013-01-02 10:05:00,50.98,50.98,50.86,50.88,66453.89262509973,33.943,33.943,33.8631,33.8765,66453.8926
2013-01-02 10:10:00,50.88,50.92,50.84,50.91,100079.7902655876,33.8765,33.9031,33.8498,33.8964,100079.7903
2013-01-02 10:15:00,50.91,50.92,50.83,50.85,85375.58417873019,33.8964,33.9031,33.8432,33.8565,85375.5842
2013-01-02 10:20:00,50.85,50.89,50.78,50.79,62236.407158326685,33.8565,33.8831,33.8099,33.8165,62236.4072
2013-01-02 10:25:00,50.79,50.84,50.77,50.81,32486.03670352217,33.8165,33.8498,33.8032,33.8298,32486.0367
2013-01-02 10:30:00,50.81,50.84,50.76,50.81,30890.231391770205,33.8298,33.8498,33.7966,33.8298,30890.2314
2013-01-02 10:35:00,50.82,50.83,50.77,50.79,23367.14920779665,33.8365,33.8432,33.8032,33.8165,23367.1492
2013-01-02 10:40:00,50.79,50.84,50.79,50.83,51407.72825715263,33.8165,33.8498,33.8165,33.8432,51407.7283
2013-01-02 10:45:00,50.83,50.88,50.83,50.87,40465.063262282005,33.8432,33.8765,33.8432,33.8698,40465.0633
2013-01-02 10:50:00,50.87,50.93,50.86,50.86,48330.10372734527,33.8698,33.9097,33.8631,33.8631,48330.1037
2013-01-02 10:55:00,50.87,50.87,50.8,50.85,42516.81294882025,33.8698,33.8698,33.8232,33.8565,42516.8129
2013-01-02 11:00:00,50.86,50.89,50.84,50.85,61666.47668984384,33.8631,33.8831,33.8498,33.8565,61666.4767
2013-01-02 11:05:00,50.86,50.87,50.8,50.82,30434.28701698393,33.8631,33.8698,33.8232,33.8365,30434.287
2013-01-02 11:10:00,50.82,50.87,50.8,50.8,35335.68904593639,33.8365,33.8698,33.8232,33.8232,35335.689
2013-01-02 11:15:00,50.8,50.81,50.77,50.8,26786.73201869372,33.8232,33.8298,33.8032,33.8232,26786.732
2013-01-02 11:20:00,50.8,50.82,50.79,50.8,20859.45514647213,33.8232,33.8365,33.8165,33.8232,20859.4551
2013-01-02 11:25:00,50.81,50.88,50.79,50.85,32144.078422432463,33.8298,33.8765,33.8165,33.8565,32144.0784
2013-01-02 11:30:00,50.85,50.9,50.85,50.89,19149.6637410236,33.8565,33.8898,33.8565,33.8831,19149.6637
2013-01-02 11:35:00,50.89,50.96,50.89,50.9,24848.968425852046,33.8831,33.9297,33.8831,33.8898,24848.9684
2013-01-02 11:40:00,50.9,50.97,50.89,50.97,21657.35780234812,33.8898,33.9364,33.8831,33.9364,21657.3578
2013-01-02 11:45:00,50.97,50.99,50.89,50.91,32714.00889091531,33.9364,33.9497,33.8831,33.8964,32714.0089
2013-01-02 11:50:00,50.9,50.92,50.87,50.89,26330.787643907443,33.8898,33.9031,33.8698,33.8831,26330.7876
2013-01-02 11:55:00,50.89,50.89,50.8,50.83,25532.88498803146,33.8831,33.8831,33.8232,33.8432,25532.885
2013-01-02 12:00:00,50.83,50.85,50.8,50.84,21201.41342756184,33.8432,33.8565,33.8232,33.8498,21201.4134
2013-01-02 12:05:00,50.83,50.89,50.83,50.88,15844.067023823094,33.8432,33.8831,33.8432,33.8765,15844.067
2013-01-02 12:10:00,50.88,50.89,50.84,50.89,23937.079676279493,33.8765,33.8831,33.8498,33.8831,23937.0797
2013-01-02 12:15:00,50.89,50.9,50.84,50.86,27584.634674569705,33.8831,33.8898,33.8498,33.8631,27584.6347
2013-01-02 12:20:00,50.85,50.87,50.82,50.83,16527.98358600251,33.8565,33.8698,33.8365,33.8432,16527.9836
2013-01-02 12:25:00,50.84,50.86,50.81,50.84,19491.6220221133,33.8498,33.8631,33.8298,33.8498,19491.622
2013-01-02 12:30:00,50.84,50.87,50.8,50.8,21315.399521258405,33.8498,33.8698,33.8232,33.8232,21315.3995
2013-01-02 12:35:00,50.8,50.83,50.79,50.82,20517.496865382425,33.8232,33.8432,33.8165,33.8365,20517.4969
2013-01-02 12:40:00,50.82,50.82,50.76,50.79,18921.69155363046,33.8365,33.8365,33.7966,33.8165,18921.6916
2013-01-02 12:45:00,50.78,50.79,50.74,50.77,12994.414681408867,33.8099,33.8165,33.7832,33.8032,12994.4147
2013-01-02 12:50:00,50.76,50.79,50.75,50.78,14134.27561837456,33.7966,33.8165,33.7899,33.8099,14134.2756
2013-01-02 12:55:00,50.77,50.8,50.75,50.79,14932.178274250542,33.8032,33.8232,33.7899,33.8165,14932.1783
2013-01-02 13:00:00,50.79,50.8,50.75,50.76,25418.89889433489,33.8165,33.8232,33.7899,33.7966,25418.8989
2013-01-02 13:05:00,50.76,50.83,50.75,50.83,12880.428587712298,33.7966,33.8432,33.7899,33.8432,12880.4286
2013-01-02 13:10:00,50.83,50.83,50.77,50.79,19605.60811580987,33.8432,33.8432,33.8032,33.8165,19605.6081
2013-01-02 13:15:00,50.79,50.79,50.77,50.78,20631.482959078992,33.8165,33.8165,33.8032,33.8099,20631.483
2013-01-02 13:20:00,50.77,50.77,50.73,50.76,19035.677647327026,33.8032,33.8032,33.7766,33.7966,19035.6776
2013-01-02 13:25:00,50.75,50.8,50.73,50.78,28610.509517838826,33.7899,33.8232,33.7766,33.8099,28610.5095
2013-01-02 13:30:00,50.78,50.81,50.76,50.79,16413.997492305938,33.8099,33.8298,33.7966,33.8165,16413.9975
2013-01-02 13:35:00,50.78,50.8,50.76,50.79,21315.399521258405,33.8099,33.8232,33.7966,33.8165,21315.3995
2013-01-02 13:40:00,50.79,50.81,50.75,50.78,22683.23264561724,33.8165,33.8298,33.7899,33.8099,22683.2326
2013-01-02 13:45:00,50.77,50.81,50.76,50.8,14020.28952467799,33.8032,33.8298,33.7966,33.8232,14020.2895
2013-01-02 13:50:00,50.8,50.82,50.75,50.78,13564.345149891711,33.8232,33.8365,33.7899,33.8099,13564.3451
2013-01-02 13:55:00,50.78,50.83,50.77,50.8,20403.51077168585,33.8099,33.8432,33.8032,33.8232,20403.5108
2013-01-02 14:00:00,50.8,50.84,50.78,50.78,29864.356548501084,33.8232,33.8498,33.8099,33.8099,29864.3565
2013-01-02 14:05:00,50.79,50.8,50.76,50.79,32144.078422432463,33.8165,33.8232,33.7966,33.8165,32144.0784
2013-01-02 14:10:00,50.79,50.85,50.79,50.81,30548.273110680497,33.8165,33.8565,33.8165,33.8298,30548.2731
2013-01-02 14:15:00,50.8,50.87,50.8,50.86,21315.399521258405,33.8232,33.8698,33.8232,33.8631,21315.3995
2013-01-02 14:20:00,50.86,50.88,50.84,50.85,17667.844522968197,33.8631,33.8765,33.8498,33.8565,17667.8445
2013-01-02 14:25:00,50.84,50.86,50.83,50.86,16300.01139860937,33.8498,33.8631,33.8432,33.8631,16300.0114
2013-01-02 14:30:00,50.85,50.86,50.78,50.78,18807.705459933888,33.8565,33.8631,33.8099,33.8099,18807.7055
2013-01-02 14:35:00,50.78,50.79,50.75,50.77,19947.56639689958,33.8099,33.8165,33.7899,33.8032,19947.5664
2013-01-02 14:40:00,50.77,50.8,50.75,50.79,29636.384361107943,33.8032,33.8232,33.7899,33.8165,29636.3844
2013-01-02 14:45:00,50.78,50.79,50.72,50.74,19149.6637410236,33.8099,33.8165,33.7699,33.7832,19149.6637
2013-01-02 14:50:00,50.74,50.8,50.74,50.8,25760.8571754246,33.7832,33.8232,33.7832,33.8232,25760.8572
2013-01-02 14:55:00,50.79,50.85,50.78,50.83,33625.89764048786,33.8165,33.8565,33.8099,33.8432,33625.8976
2013-01-02 15:00:00,50.83,50.87,50.83,50.86,29522.398267411376,33.8432,33.8698,33.8432,33.8631,29522.3983
2013-01-02 15:05:00,50.85,50.9,50.85,50.87,21315.399521258405,33.8565,33.8898,33.8565,33.8698,21315.3995
2013-01-02 15:10:00,50.87,50.88,50.83,50.83,27128.690299783422,33.8698,33.8765,33.8432,33.8432,27128.6903
2013-01-02 15:15:00,50.83,50.88,50.82,50.88,36475.549982902085,33.8432,33.8765,33.8365,33.8765,36475.55
2013-01-02 15:20:00,50.88,50.93,50.87,50.9,42858.77122990995,33.8765,33.9097,33.8698,33.8898,42858.7712
2013-01-02 15:25:00,50.9,50.93,50.87,50.89,38869.25795053004,33.8898,33.9097,33.8698,33.8831,38869.258
2013-01-02 15:30:00,50.88,50.91,50.87,50.89,37957.36920095748,33.8765,33.8964,33.8698,33.8831,37957.3692
2013-01-02 15:35:00,50.89,50.96,50.89,50.95,39781.14670010259,33.8831,33.9297,33.8831,33.9231,39781.1467
2013-01-02 15:40:00,50.95,50.97,50.94,50.96,49697.93685170409,33.9231,33.9364,33.9164,33.9297,49697.9369
2013-01-02 15:45:00,50.97,50.97,50.93,50.94,70329.41981078309,33.9364,33.9364,33.9097,33.9164,70329.4198
2013-01-02 15:50:00,50.94,51.16,50.94,51.14,185113.4161632281,33.9164,34.0629,33.9164,34.0496,185113.4162
2013-01-02 15:55:00,51.14,51.23,51.11,51.23,230023.93707967628,34.0496,34.1095,34.0296,34.1095,230023.9371
2013-01-03 09:30:00,51.42,51.61,50.66,51.39,76940.61324518408,34.236,34.3625,33.73,34.216,76940.6132
2013-01-03 09:35:00,51.44,51.44,51.25,51.32,36589.536076598655,34.2493,34.2493,34.1228,34.1694,36589.5361
2013-01-03 09:40:00,51.32,51.4,51.26,51.31,60640.60184657472,34.1694,34.2227,34.1295,34.1628,60640.6018
2013-01-03 09:45:00,51.33,51.35,51.27,51.27,28268.55123674912,34.1761,34.1894,34.1361,34.1361,28268.5512
2013-01-03 09:50:00,51.28,51.29,51.2,51.21,66567.8787187963,34.1428,34.1494,34.0895,34.0962,66567.8787
2013-01-03 09:55:00,51.21,51.26,51.16,51.17,66225.9204377066,34.0962,34.1295,34.0629,34.0695,66225.9204
2013-01-03 10:00:00,51.18,51.23,51.16,51.19,49014.02028952468,34.0762,34.1095,34.0629,34.0829,49014.0203
2013-01-03 10:05:00,51.19,51.23,51.15,51.18,57335.00512937421,34.0829,34.1095,34.0562,34.0762,57335.0051
2013-01-03 10:10:00,51.17,51.23,51.13,51.23,46734.2984155933,34.0695,34.1095,34.0429,34.1095,46734.2984
2013-01-03 10:15:00,51.23,51.3,51.21,51.27,42630.79904251681,34.1095,34.1561,34.0962,34.1361,42630.799
2013-01-03 10:20:00,51.27,51.32,51.27,51.31,24393.02405106577,34.1361,34.1694,34.1361,34.1628,24393.0241
2013-01-03 10:25:00,51.31,51.41,51.3,51.38,37729.39701356435,34.1628,34.2293,34.1561,34.2094,37729.397
2013-01-03 10:30:00,51.38,51.39,51.27,51.28,43428.7016983928,34.2094,34.216,34.1361,34.1428,43428.7017
2013-01-03 10:35:00,51.28,51.29,51.2,51.23,32486.03670352217,34.1428,34.1494,34.0895,34.1095,32486.0367
2013-01-03 10:40:00,51.24,51.29,51.24,51.28,35563.661233329534,34.1161,34.1494,34.1161,34.1428,35563.6612
2013-01-03 10:45:00,51.28,51.29,51.24,51.25,35677.647327026105,34.1428,34.1494,34.1161,34.1228,35677.6473
2013-01-03 10:50:00,51.25,51.33,51.25,51.3,32486.03670352217,34.1228,34.1761,34.1228,34.1561,32486.0367
2013-01-03 10:55:00,51.3,51.3,51.25,51.28,31574.147953949618,34.1561,34.1561,34.1228,34.1428,31574.148
2013-01-03 11:00:00,51.27,51.28,51.23,51.24,32827.99498461188,34.1361,34.1428,34.1095,34.1161,32827.995
2013-01-03 11:05:00,51.25,51.3,51.23,51.27,30776.245298073634,34.1228,34.1561,34.1095,34.1361,30776.2453
2013-01-03 11:10:00,51.27,51.3,51.23,51.28,17211.90014818192,34.1361,34.1561,34.1095,34.1428,17211.9001
2013-01-03 11:15:00,51.27,51.32,51.25,51.26,37387.43873247464,34.1361,34.1694,34.1228,34.1295,37387.4387
2013-01-03 11:20:00,51.26,51.29,51.25,51.26,15616.094836429957,34.1295,34.1494,34.1228,34.1295,15616.0948
2013-01-03 11:25:00,51.26,51.28,51.23,51.24,24734.98233215548,34.1295,34.1428,34.1095,34.1161,24734.9823
2013-01-03 11:30:00,51.23,51.32,51.23,51.32,23367.14920779665,34.1095,34.1694,34.1095,34.1694,23367.1492
2013-01-03 11:35:00,51.32,51.42,51.31,51.39,48672.06200843497,34.1694,34.236,34.1628,34.216,48672.062
2013-01-03 11:40:00,51.39,51.46,51.39,51.44,16869.941867092213,34.216,34.2626,34.216,34.2493,16869.9419
2013-01-03 11:45:00,51.43,51.44,51.39,51.4,22113.30217713439,34.2426,34.2493,34.216,34.2227,22113.3022
2013-01-03 11:50:00,51.39,51.42,51.37,51.4,12880.428587712298,34.216,34.236,34.2027,34.2227,12880.4286
2013-01-03 11:55:00,51.39,51.4,51.36,51.38,12766.44249401573,34.216,34.2227,34.196,34.2094,12766.4425
2013-01-03 12:00:00,51.38,51.4,51.37,51.38,10600.70671378092,34.2094,34.2227,34.2027,34.2094,10600.7067
2013-01-03 12:05:00,51.4,51.44,51.39,51.44,12082.525931836317,34.2227,34.2493,34.216,34.2493,12082.5259
2013-01-03 12:10:00,51.44,51.44,51.41,51.43,13108.400775105438,34.2493,34.2493,34.2293,34.2426,13108.4008
2013-01-03 12:15:00,51.42,51.44,51.39,51.39,8206.998746152969,34.236,34.2493,34.216,34.216,8206.9987
2013-01-03 12:20:00,51.39,51.41,51.37,51.39,15160.15046164368,34.216,34.2293,34.2027,34.216,15160.1505
2013-01-03 12:25:00,51.4,51.41,51.35,51.36,47418.21497777271,34.2227,34.2293,34.1894,34.196,47418.215
2013-01-03 12:30:00,51.37,51.37,51.3,51.3,28496.52342414225,34.2027,34.2027,34.1561,34.1561,28496.5234
2013-01-03 12:35:00,51.3,51.34,51.3,51.34,9802.804057904936,34.1561,34.1827,34.1561,34.1827,9802.8041
2013-01-03 12:40:00,51.35,51.36,51.32,51.36,19833.58030320301,34.1894,34.196,34.1694,34.196,19833.5803
2013-01-03 12:45:00,51.36,51.37,51.33,51.34,11512.595463353471,34.196,34.2027,34.1761,34.1827,11512.5955
2013-01-03 12:50:00,51.35,51.37,51.34,51.35,16413.997492305938,34.1894,34.2027,34.1827,34.1894,16413.9975
2013-01-03 12:55:00,51.35,51.37,51.35,51.37,12196.512025532886,34.1894,34.2027,34.1894,34.2027,12196.512
2013-01-03 13:00:00,51.36,51.4,51.36,51.37,11170.637182263765,34.196,34.2227,34.196,34.2027,11170.6372
2013-01-03 13:05:00,51.37,51.39,51.36,51.37,13222.386868802008,34.2027,34.216,34.196,34.2027,13222.3869
2013-01-03 13:10:00,51.37,51.37,51.31,51.32,12310.498119229454,34.2027,34.2027,34.1628,34.1694,12310.4981
2013-01-03 13:15:00,51.34,51.36,51.32,51.36,15388.122649036815,34.1827,34.196,34.1694,34.196,15388.1226
2013-01-03 13:20:00,51.37,51.37,51.34,51.34,15502.108742733386,34.2027,34.2027,34.1827,34.1827,15502.1087
2013-01-03 13:25:00,51.35,51.39,51.34,51.37,14362.247805767696,34.1894,34.216,34.1827,34.2027,14362.2478
2013-01-03 13:30:00,51.38,51.43,51.38,51.43,19491.6220221133,34.2094,34.2426,34.2094,34.2426,19491.622
2013-01-03 13:35:00,51.43,51.44,51.43,51.43,2279.7218739313803,34.2426,34.2493,34.2426,34.2426,2279.7219
2013-01-03 13:40:00,51.43,51.43,51.43,51.43,0.0,34.2426,34.2426,34.2426,34.2426,0.0
2013-01-03 13:45:00,51.43,51.43,51.43,51.43,0.0,34.2426,34.2426,34.2426,34.2426,0.0
2013-01-03 13:50:00,51.44,51.44,51.4,51.42,14134.27561837456,34.2493,34.2493,34.2227,34.236,14134.2756
2013-01-03 13:55:00,51.41,51.43,51.4,51.42,5927.276872221589,34.2293,34.2426,34.2227,34.236,5927.2769
2013-01-03 14:00:00,51.41,51.41,51.34,51.38,29978.34264219765,34.2293,34.2293,34.1827,34.2094,29978.3426
2013-01-03 14:05:00,51.38,51.39,51.32,51.36,25532.88498803146,34.2094,34.216,34.1694,34.196,25532.885
2013-01-03 14:10:00,51.34,51.43,51.31,51.37,25076.940613245184,34.1827,34.2426,34.1628,34.2027,25076.9406
2013-01-03 14:15:00,51.36,51.37,51.33,51.34,20859.45514647213,34.196,34.2027,34.1761,34.1827,20859.4551
2013-01-03 14:20:00,51.35,51.43,51.32,51.33,28382.537330445684,34.1894,34.2426,34.1694,34.1761,28382.5373
2013-01-03 14:25:00,51.32,51.35,51.3,51.33,30890.231391770205,34.1694,34.1894,34.1561,34.1761,30890.2314
2013-01-03 14:30:00,51.32,51.34,51.3,51.33,25988.82936281773,34.1694,34.1827,34.1561,34.1761,25988.8294
2013-01-03 14:35:00,51.32,51.34,51.29,51.3,17211.90014818192,34.1694,34.1827,34.1494,34.1561,17211.9001
2013-01-03 14:40:00,51.3,51.37,51.29,51.35,19149.6637410236,34.1561,34.2027,34.1494,34.1894,19149.6637
2013-01-03 14:45:00,51.35,51.37,51.33,51.37,25874.843269121167,34.1894,34.2027,34.1761,34.2027,25874.8433
2013-01-03 14:50:00,51.37,51.4,51.37,51.37,17211.90014818192,34.2027,34.2227,34.2027,34.2027,17211.9001
2013-01-03 14:55:00,51.37,51.41,51.37,51.37,23253.16311410008,34.2027,34.2293,34.2027,34.2027,23253.1631
2013-01-03 15:00:00,51.37,51.4,51.35,51.38,30320.30092328736,34.2027,34.2227,34.1894,34.2094,30320.3009
2013-01-03 15:05:00,51.38,51.4,51.36,51.37,25076.940613245184,34.2094,34.2227,34.196,34.2027,25076.9406
2013-01-03 15:10:00,51.37,51.38,51.35,51.36,38755.27185683347,34.2027,34.2094,34.1894,34.196,38755.2719
2013-01-03 15:15:00,51.37,51.37,51.34,51.34,33055.96717200502,34.2027,34.2027,34.1827,34.1827,33055.9672
2013-01-03 15:20:00,51.34,51.37,51.31,51.32,37159.4665450815,34.1827,34.2027,34.1628,34.1694,37159.4665
2013-01-03 15:25:00,51.33,51.39,51.32,51.37,39439.18841901288,34.1761,34.216,34.1694,34.2027,39439.1884
2013-01-03 15:30:00,51.36,51.36,51.31,51.33,52205.63091302861,34.196,34.196,34.1628,34.1761,52205.6309
2013-01-03 15:35:00,51.33,51.36,51.3,51.36,45822.40966602074,34.1761,34.196,34.1561,34.196,45822.4097
2013-01-03 15:40:00,51.36,51.37,51.35,51.37,28496.52342414225,34.196,34.2027,34.1894,34.2027,28496.5234
2013-01-03 15:45:00,51.37,51.45,51.37,51.44,40465.063262282005,34.2027,34.256,34.2027,34.2493,40465.0633
2013-01-03 15:50:00,51.44,51.45,51.32,51.32,72153.19730992819,34.2493,34.256,34.1694,34.1694,72153.1973
2013-01-03 15:55:00,51.32,51.43,51.32,51.43,91530.83323834492,34.1694,34.2426,34.1694,34.2426,91530.8332
2013-01-04 09:30:00,51.6,51.66,51.49,51.51,44454.57654166192,34.3558,34.3958,34.2826,34.2959,44454.5765
2013-01-04 09:35:00,51.51,51.6,51.5,51.53,24507.01014476234,34.2959,34.3558,34.2893,34.3092,24507.0101
2013-01-04 09:40:00,51.54,51.54,51.48,51.49,62578.36543941639,34.3159,34.3159,34.2759,34.2826,62578.3654
2013-01-04 09:45:00,51.5,51.54,51.5,51.53,18579.73327254075,34.2893,34.3159,34.2893,34.3092,18579.7333
2013-01-04 09:50:00,51.53,51.59,51.49,51.59,20175.53858429272,34.3092,34.3492,34.2826,34.3492,20175.5386
2013-01-04 09:55:00,51.57,51.62,51.56,51.6,23139.17702040352,34.3359,34.3692,34.3292,34.3558,23139.177
2013-01-04 10:00:00,51.63,51.66,51.53,51.55,67593.75356206542,34.3758,34.3958,34.3092,34.3225,67593.7536
2013-01-04 10:05:00,51.55,51.59,51.5,51.52,27242.67639348,34.3225,34.3492,34.2893,34.3026,27242.6764
2013-01-04 10:10:00,51.52,51.58,51.5,51.54,93354.61073749005,34.3026,34.3425,34.2893,34.3159,93354.6107
2013-01-04 10:15:00,51.54,51.54,51.49,51.51,25874.843269121167,34.3159,34.3159,34.2826,34.2959,25874.8433
2013-01-04 10:20:00,51.51,51.59,51.5,51.55,22227.28827083096,34.2959,34.3492,34.2893,34.3225,22227.2883
2013-01-04 10:25:00,51.55,51.61,51.53,51.55,53003.5335689046,34.3225,34.3625,34.3092,34.3225,53003.5336
2013-01-04 10:30:00,51.55,51.56,51.46,51.47,37501.424826171205,34.3225,34.3292,34.2626,34.2693,37501.4248
2013-01-04 10:35:00,51.47,51.49,51.44,51.46,9346.85968311866,34.2693,34.2826,34.2493,34.2626,9346.8597
2013-01-04 10:40:00,51.47,51.48,51.37,51.4,27584.634674569705,34.2693,34.2759,34.2027,34.2227,27584.6347
2013-01-04 10:45:00,51.37,51.44,51.37,51.42,29408.41217371481,34.2027,34.2493,34.2027,34.236,29408.4122
2013-01-04 10:50:00,51.41,51.49,51.41,51.47,31916.10623503933,34.2293,34.2826,34.2293,34.2693,31916.1062
2013-01-04 10:55:00,51.48,51.52,51.45,51.46,13222.386868802008,34.2759,34.3026,34.256,34.2626,13222.3869
2013-01-04 11:00:00,51.46,51.52,51.46,51.5,12196.512025532886,34.2626,34.3026,34.2626,34.2893,12196.512
2013-01-04 11:05:00,51.51,51.52,51.49,51.5,4901.402028952468,34.2959,34.3026,34.2826,34.2893,4901.402
2013-01-04 11:10:00,51.49,51.53,51.48,51.51,30434.28701698393,34.2826,34.3092,34.2759,34.2959,30434.287
2013-01-04 11:15:00,51.51,51.52,51.48,51.52,20745.469052775563,34.2959,34.3026,34.2759,34.3026,20745.4691
2013-01-04 11:20:00,51.52,51.53,51.51,51.52,38413.31357574376,34.3026,34.3092,34.2959,34.3026,38413.3136
2013-01-04 11:25:00,51.52,51.56,51.51,51.56,52775.561381511456,34.3026,34.3292,34.2959,34.3292,52775.5614
2013-01-04 11:30:00,51.56,51.6,51.54,51.6,27014.70420608686,34.3292,34.3558,34.3159,34.3558,27014.7042
2013-01-04 11:35:00,51.61,51.66,51.61,51.66,17781.830616664767,34.3625,34.3958,34.3625,34.3958,17781.8306
2013-01-04 11:40:00,51.66,51.68,51.66,51.67,11398.609369656902,34.3958,34.4091,34.3958,34.4024,11398.6094
2013-01-04 11:45:00,51.67,51.71,51.67,51.71,8662.943120939246,34.4024,34.4291,34.4024,34.4291,8662.9431
2013-01-04 11:50:00,51.7,51.73,51.69,51.73,13222.386868802008,34.4224,34.4424,34.4158,34.4424,13222.3869
2013-01-04 11:55:00,51.73,51.74,51.67,51.68,18693.71936623732,34.4424,34.449,34.4024,34.4091,18693.7194
2013-01-04 12:00:00,51.68,51.69,51.66,51.69,15160.15046164368,34.4091,34.4158,34.3958,34.4158,15160.1505
2013-01-04 12:05:00,51.7,51.7,51.67,51.67,5015.388122649037,34.4224,34.4224,34.4024,34.4024,5015.3881
2013-01-04 12:10:00,51.67,51.71,51.67,51.7,6611.193434401003,34.4024,34.4291,34.4024,34.4224,6611.1934
2013-01-04 12:15:00,51.7,51.76,51.7,51.73,29522.398267411376,34.4224,34.4624,34.4224,34.4424,29522.3983
2013-01-04 12:20:00,51.74,51.74,51.72,51.73,29978.34264219765,34.449,34.449,34.4357,34.4424,29978.3426
2013-01-04 12:25:00,51.73,51.76,51.73,51.76,56651.088567194805,34.4424,34.4624,34.4424,34.4624,56651.0886
2013-01-04 12:30:00,51.75,51.76,51.72,51.74,24848.968425852046,34.4557,34.4624,34.4357,34.449,24848.9684
2013-01-04 12:35:00,51.74,51.74,51.7,51.7,10258.748432691213,34.449,34.449,34.4224,34.4224,10258.7484
2013-01-04 12:40:00,51.7,51.73,51.7,51.7,7181.123902883848,34.4224,34.4424,34.4224,34.4224,7181.1239
2013-01-04 12:45:00,51.69,51.72,51.68,51.72,4559.443747862761,34.4158,34.4357,34.4091,34.4357,4559.4437
2013-01-04 12:50:00,51.72,51.72,51.66,51.68,4559.443747862761,34.4357,34.4357,34.3958,34.4091,4559.4437
2013-01-04 12:55:00,51.68,51.69,51.67,51.68,7751.054371366693,34.4091,34.4158,34.4024,34.4091,7751.0544
2013-01-04 13:00:00,51.68,51.69,51.67,51.67,5699.304684828451,34.4091,34.4158,34.4024,34.4024,5699.3047
2013-01-04 13:05:00,51.67,51.69,51.66,51.69,30092.32873589422,34.4024,34.4158,34.3958,34.4158,30092.3287
2013-01-04 13:10:00,51.69,51.69,51.68,51.69,5813.29077852502,34.4158,34.4158,34.4091,34.4158,5813.2908
2013-01-04 13:15:00,51.68,51.7,51.68,51.7,6155.249059614727,34.4091,34.4224,34.4091,34.4224,6155.2491
2013-01-04 13:20:00,51.71,51.73,51.71,51.72,8434.970933546107,34.4291,34.4424,34.4291,34.4357,8434.9709
2013-01-04 13:25:00,51.72,51.78,51.71,51.78,43428.7016983928,34.4357,34.4757,34.4291,34.4757,43428.7017
2013-01-04 13:30:00,51.78,51.79,51.76,51.77,10372.73452638778,34.4757,34.4823,34.4624,34.469,10372.7345
2013-01-04 13:35:00,51.77,51.8,51.77,51.79,10600.70671378092,34.469,34.489,34.469,34.4823,10600.7067
2013-01-04 13:40:00,51.8,51.83,51.8,51.83,18351.761085147613,34.489,34.509,34.489,34.509,18351.7611
2013-01-04 13:45:00,51.83,51.87,51.82,51.87,18579.73327254075,34.509,34.5356,34.5023,34.5356,18579.7333
2013-01-04 13:50:00,51.87,51.87,51.79,51.8,15274.136555340248,34.5356,34.5356,34.4823,34.489,15274.1366
2013-01-04 13:55:00,51.8,51.84,51.8,51.84,12994.414681408867,34.489,34.5156,34.489,34.5156,12994.4147
2013-01-04 14:00:00,51.84,51.87,51.83,51.84,12766.44249401573,34.5156,34.5356,34.509,34.5156,12766.4425
2013-01-04 14:05:00,51.85,51.9,51.85,51.87,23367.14920779665,34.5223,34.5556,34.5223,34.5356,23367.1492
2013-01-04 14:10:00,51.87,51.87,51.82,51.83,14362.247805767696,34.5356,34.5356,34.5023,34.509,14362.2478
2013-01-04 14:15:00,51.84,51.86,51.81,51.82,12994.414681408867,34.5156,34.5289,34.4957,34.5023,12994.4147
2013-01-04 14:20:00,51.81,51.85,51.81,51.84,10486.72062008435,34.4957,34.5223,34.4957,34.5156,10486.7206
2013-01-04 14:25:00,51.84,51.88,51.82,51.86,29408.41217371481,34.5156,34.5423,34.5023,34.5289,29408.4122
2013-01-04 14:30:00,51.86,51.87,51.83,51.83,13336.372962498575,34.5289,34.5356,34.509,34.509,13336.373
2013-01-04 14:35:00,51.84,51.89,51.84,51.89,20745.469052775563,34.5156,34.5489,34.5156,34.5489,20745.4691
2013-01-04 14:40:00,51.88,51.91,51.87,51.91,17781.830616664767,34.5423,34.5622,34.5356,34.5622,17781.8306
2013-01-04 14:45:00,51.9,51.91,51.87,51.87,9460.84577681523,34.5556,34.5622,34.5356,34.5356,9460.8458
2013-01-04 14:50:00,51.87,51.93,51.87,51.92,14134.27561837456,34.5356,34.5756,34.5356,34.5689,14134.2756
2013-01-04 14:55:00,51.93,51.99,51.93,51.99,48900.034195828106,34.5756,34.6155,34.5756,34.6155,48900.0342
2013-01-04 15:00:00,51.99,52.02,51.96,52.0,47760.17325886242,34.6155,34.6355,34.5955,34.6222,47760.1733
2013-01-04 15:05:00,52.01,52.01,51.97,51.97,19377.635928416734,34.6288,34.6288,34.6022,34.6022,19377.6359
2013-01-04 15:10:00,51.97,52.0,51.97,51.97,16186.0253049128,34.6022,34.6222,34.6022,34.6022,16186.0253
2013-01-04 15:15:00,51.97,51.97,51.92,51.92,13450.359056195144,34.6022,34.6022,34.5689,34.5689,13450.3591
2013-01-04 15:20:00,51.92,51.98,51.92,51.97,21885.32998974125,34.5689,34.6088,34.5689,34.6022,21885.33
2013-01-04 15:25:00,51.97,51.98,51.94,51.97,24962.954519548617,34.6022,34.6088,34.5822,34.6022,24962.9545
2013-01-04 15:30:00,51.98,51.98,51.94,51.94,25076.940613245184,34.6088,34.6088,34.5822,34.5822,25076.9406
2013-01-04 15:35:00,51.93,51.94,51.93,51.93,18579.73327254075,34.5756,34.5822,34.5756,34.5756,18579.7333
2013-01-04 15:40:00,51.94,51.95,51.92,51.94,28040.57904935598,34.5822,34.5889,34.5689,34.5822,28040.579
2013-01-04 15:45:00,51.95,51.95,51.87,51.89,47532.20107146928,34.5889,34.5889,34.5356,34.5489,47532.2011
2013-01-04 15:50:00,51.88,51.92,51.88,51.91,27014.70420608686,34.5423,34.5689,34.5423,34.5622,27014.7042
2013-01-04 15:55:00,51.91,51.92,51.87,51.9,106690.9836999886,34.5622,34.5689,34.5356,34.5556,106690.9837
2013-01-07 09:30:00,51.54,51.84,51.37,51.38,147042.06086857404,34.3159,34.5156,34.2027,34.2094,147042.0609
2013-01-07 09:35:00,51.43,51.59,51.41,51.47,38983.2440442266,34.2426,34.3492,34.2293,34.2693,38983.244
2013-01-07 09:40:00,51.49,51.6,51.46,51.57,26216.80155021088,34.2826,34.3558,34.2626,34.3359,26216.8016
2013-01-07 09:45:00,51.56,51.57,51.49,51.52,27812.60686196284,34.3292,34.3359,34.2826,34.3026,27812.6069
2013-01-07 09:50:00,51.52,51.52,51.46,51.5,36475.549982902085,34.3026,34.3026,34.2626,34.2893,36475.55
2013-01-07 09:55:00,51.51,51.52,51.44,51.44,33283.93935939815,34.2959,34.3026,34.2493,34.2493,33283.9394
2013-01-07 10:00:00,51.44,51.44,51.37,51.42,39667.16060640602,34.2493,34.2493,34.2027,34.236,39667.1606
2013-01-07 10:05:00,51.42,51.42,51.37,51.38,21429.385614954976,34.236,34.236,34.2027,34.2094,21429.3856
2013-01-07 10:10:00,51.39,51.42,51.33,51.34,36019.60560811581,34.216,34.236,34.1761,34.1827,36019.6056
2013-01-07 10:15:00,51.35,51.37,51.32,51.33,29636.384361107943,34.1894,34.2027,34.1694,34.1761,29636.3844
2013-01-07 10:20:00,51.32,51.34,51.29,51.31,31460.16186025305,34.1694,34.1827,34.1494,34.1628,31460.1619
2013-01-07 10:25:00,51.33,51.44,51.33,51.44,38755.27185683347,34.1761,34.2493,34.1761,34.2493,38755.2719
2013-01-07 10:30:00,51.44,51.51,51.42,51.51,43314.71560469623,34.2493,34.2959,34.236,34.2959,43314.7156
2013-01-07 10:35:00,51.51,51.59,51.47,51.59,33511.91154679129,34.2959,34.3492,34.2693,34.3492,33511.9115
2013-01-07 10:40:00,51.57,51.61,51.54,51.57,66111.93434401003,34.3359,34.3625,34.3159,34.3359,66111.9343
2013-01-07 10:45:00,51.58,51.59,51.53,51.56,29636.384361107943,34.3425,34.3492,34.3092,34.3292,29636.3844
2013-01-07 10:50:00,51.55,51.55,51.46,51.47,25076.940613245184,34.3225,34.3225,34.2626,34.2693,25076.9406
2013-01-07 10:55:00,51.46,51.48,51.42,51.42,20289.524677989284,34.2626,34.2759,34.236,34.236,20289.5247
2013-01-07 11:00:00,51.42,51.44,51.41,51.41,20061.552490596147,34.236,34.2493,34.2293,34.2293,20061.5525
2013-01-07 11:05:00,51.42,51.44,51.39,51.43,25076.940613245184,34.236,34.2493,34.216,34.2426,25076.9406
2013-01-07 11:10:00,51.43,51.43,51.4,51.42,32827.99498461188,34.2426,34.2426,34.2227,34.236,32827.995
2013-01-07 11:15:00,51.42,51.42,51.35,51.38,20517.496865382425,34.236,34.236,34.1894,34.2094,20517.4969
2013-01-07 11:20:00,51.39,51.4,51.37,51.37,22797.218739313805,34.216,34.2227,34.2027,34.2027,22797.2187
2013-01-07 11:25:00,51.37,51.41,51.36,51.37,23481.135301493217,34.2027,34.2293,34.196,34.2027,23481.1353
2013-01-07 11:30:00,51.38,51.41,51.37,51.4,17781.830616664767,34.2094,34.2293,34.2027,34.2227,17781.8306
2013-01-07 11:35:00,51.4,51.41,51.37,51.37,26444.773737604013,34.2227,34.2293,34.2027,34.2027,26444.7737
2013-01-07 11:40:00,51.38,51.39,51.35,51.36,18237.77499145104,34.2094,34.216,34.1894,34.196,18237.775
2013-01-07 11:45:00,51.35,51.37,51.3,51.3,22569.246551920667,34.1894,34.2027,34.1561,34.1561,22569.2466
2013-01-07 11:50:00,51.3,51.34,51.26,51.29,45594.43747862761,34.1561,34.1827,34.1295,34.1494,45594.4375
2013-01-07 11:55:00,51.28,51.3,51.26,51.3,18237.77499145104,34.1428,34.1561,34.1295,34.1561,18237.775
2013-01-07 12:00:00,51.3,51.34,51.28,51.32,31916.10623503933,34.1561,34.1827,34.1428,34.1694,31916.1062
2013-01-07 12:05:00,51.32,51.36,51.31,51.36,17097.914054485354,34.1694,34.196,34.1628,34.196,17097.9141
2013-01-07 12:10:00,51.36,51.41,51.35,51.41,32144.078422432463,34.196,34.2293,34.1894,34.2293,32144.0784
2013-01-07 12:15:00,51.41,51.43,51.39,51.42,28952.46779892853,34.2293,34.2426,34.216,34.236,28952.4678
2013-01-07 12:20:00,51.42,51.44,51.41,51.44,35563.661233329534,34.236,34.2493,34.2293,34.2493,35563.6612
2013-01-07 12:25:00,51.44,51.44,51.39,51.43,31004.21748546677,34.2493,34.2493,34.216,34.2426,31004.2175
2013-01-07 12:30:00,51.44,51.44,51.4,51.4,28952.46779892853,34.2493,34.2493,34.2227,34.2227,28952.4678
2013-01-07 12:35:00,51.4,51.41,51.39,51.41,12082.525931836317,34.2227,34.2293,34.216,34.2293,12082.5259
2013-01-07 12:40:00,51.4,51.41,51.36,51.36,18693.71936623732,34.2227,34.2293,34.196,34.196,18693.7194
2013-01-07 12:45:00,51.36,51.37,51.36,51.37,14362.247805767696,34.196,34.2027,34.196,34.2027,14362.2478
2013-01-07 12:50:00,51.37,51.4,51.34,51.34,25076.940613245184,34.2027,34.2227,34.1827,34.1827,25076.9406
2013-01-07 12:55:00,51.34,51.37,51.34,51.34,10258.748432691213,34.1827,34.2027,34.1827,34.1827,10258.7484
2013-01-07 13:00:00,51.34,51.41,51.34,51.41,31460.16186025305,34.1827,34.2293,34.1827,34.2293,31460.1619
2013-01-07 13:05:00,51.4,51.43,51.39,51.43,15730.080930126524,34.2227,34.2426,34.216,34.2426,15730.0809
2013-01-07 13:10:00,51.42,51.44,51.42,51.42,9574.831870511798,34.236,34.2493,34.236,34.236,9574.8319
2013-01-07 13:15:00,51.42,51.45,51.41,51.45,18237.77499145104,34.236,34.256,34.2293,34.256,18237.775
2013-01-07 13:20:00,51.44,51.45,51.43,51.44,13906.30343098142,34.2493,34.256,34.2426,34.2493,13906.3034
2013-01-07 13:25:00,51.43,51.47,51.43,51.45,19149.6637410236,34.2426,34.2693,34.2426,34.256,19149.6637
2013-01-07 13:30:00,51.44,51.45,51.41,51.42,25304.91280063832,34.2493,34.256,34.2293,34.236,25304.9128
2013-01-07 13:35:00,51.42,51.47,51.41,51.45,43998.63216687564,34.236,34.2693,34.2293,34.256,43998.6322
2013-01-07 13:40:00,51.44,51.47,51.44,51.44,38299.32748204719,34.2493,34.2693,34.2493,34.2493,38299.3275
2013-01-07 13:45:00,51.44,51.47,51.44,51.46,15274.136555340248,34.2493,34.2693,34.2493,34.2626,15274.1366
2013-01-07 13:50:00,51.46,51.47,51.45,51.46,16869.941867092213,34.2626,34.2693,34.256,34.2626,16869.9419
2013-01-07 13:55:00,51.46,51.49,51.46,51.47,21429.385614954976,34.2626,34.2826,34.2626,34.2693,21429.3856
2013-01-07 14:00:00,51.47,51.52,51.47,51.51,40807.02154337171,34.2693,34.3026,34.2693,34.2959,40807.0215
2013-01-07 14:05:00,51.51,51.53,51.5,51.52,19833.58030320301,34.2959,34.3092,34.2893,34.3026,19833.5803
2013-01-07 14:10:00,51.52,51.55,51.52,51.52,37843.38310726092,34.3026,34.3225,34.3026,34.3026,37843.3831
2013-01-07 14:15:00,51.52,51.57,51.52,51.55,24393.02405106577,34.3026,34.3359,34.3026,34.3225,24393.0241
2013-01-07 14:20:00,51.56,51.59,51.55,51.56,28268.55123674912,34.3292,34.3492,34.3225,34.3292,28268.5512
2013-01-07 14:25:00,51.57,51.63,51.57,51.62,61096.54622136099,34.3359,34.3758,34.3359,34.3692,61096.5462
2013-01-07 14:30:00,51.61,51.66,51.6,51.63,32144.078422432463,34.3625,34.3958,34.3558,34.3758,32144.0784
2013-01-07 14:35:00,51.63,51.63,51.61,51.61,24393.02405106577,34.3758,34.3758,34.3625,34.3625,24393.0241
2013-01-07 14:40:00,51.6,51.62,51.59,51.61,20061.552490596147,34.3558,34.3692,34.3492,34.3625,20061.5525
2013-01-07 14:45:00,51.6,51.63,51.59,51.63,25532.88498803146,34.3558,34.3758,34.3492,34.3758,25532.885
2013-01-07 14:50:00,51.63,51.64,51.61,51.63,17781.830616664767,34.3758,34.3825,34.3625,34.3758,17781.8306
2013-01-07 14:55:00,51.65,51.67,51.63,51.67,30776.245298073634,34.3891,34.4024,34.3758,34.4024,30776.2453
2013-01-07 15:00:00,51.67,51.68,51.63,51.65,37843.38310726092,34.4024,34.4091,34.3758,34.3891,37843.3831
2013-01-07 15:05:00,51.66,51.66,51.63,51.65,32372.0506098256,34.3958,34.3958,34.3758,34.3891,32372.0506
2013-01-07 15:10:00,51.64,51.66,51.64,51.66,31688.13404764619,34.3825,34.3958,34.3825,34.3958,31688.134
2013-01-07 15:15:00,51.66,51.69,51.66,51.68,25532.88498803146,34.3958,34.4158,34.3958,34.4091,25532.885
2013-01-07 15:20:00,51.69,51.7,51.67,51.7,42858.77122990995,34.4158,34.4224,34.4024,34.4224,42858.7712
2013-01-07 15:25:00,51.69,51.74,51.69,51.74,51749.686538242335,34.4158,34.449,34.4158,34.449,51749.6865
2013-01-07 15:30:00,51.73,51.75,51.72,51.74,37843.38310726092,34.4424,34.4557,34.4357,34.449,37843.3831
2013-01-07 15:35:00,51.73,51.74,51.68,51.69,41946.8824803374,34.4424,34.449,34.4091,34.4158,41946.8825
2013-01-07 15:40:00,51.69,51.74,51.69,51.72,51977.65872563548,34.4158,34.449,34.4158,34.4357,51977.6587
2013-01-07 15:45:00,51.72,51.73,51.66,51.66,162544.1696113074,34.4357,34.4424,34.3958,34.3958,162544.1696
2013-01-07 15:50:00,51.65,51.67,51.62,51.66,185113.4161632281,34.3891,34.4024,34.3692,34.3958,185113.4162
2013-01-07 15:55:00,51.66,51.72,51.62,51.71,388008.6629431209,34.3958,34.4357,34.3692,34.4291,388008.6629
2013-01-08 09:30:00,51.58,51.6,51.41,51.52,41604.92419924769,34.3425,34.3558,34.2293,34.3026,41604.9242
2013-01-08 09:35:00,51.5,51.67,51.5,51.64,20517.496865382425,34.2893,34.4024,34.2893,34.3825,20517.4969
2013-01-08 09:40:00,51.64,51.65,51.59,51.65,11968.539838139746,34.3825,34.3891,34.3492,34.3891,11968.5398
2013-01-08 09:45:00,51.66,51.71,51.63,51.63,19491.6220221133,34.3958,34.4291,34.3758,34.3758,19491.622
2013-01-08 09:50:00,51.63,51.65,51.59,51.65,19491.6220221133,34.3758,34.3891,34.3492,34.3891,19491.622
2013-01-08 09:55:00,51.65,51.67,51.62,51.66,15388.122649036815,34.3891,34.4024,34.3692,34.3958,15388.1226
2013-01-08 10:00:00,51.66,51.69,51.62,51.66,24279.0379573692,34.3958,34.4158,34.3692,34.3958,24279.038
2013-01-08 10:05:00,51.66,51.68,51.6,51.67,15616.094836429957,34.3958,34.4091,34.3558,34.4024,15616.0948
2013-01-08 10:10:00,51.67,51.69,51.62,51.62,23481.135301493217,34.4024,34.4158,34.3692,34.3692,23481.1353
2013-01-08 10:15:00,51.62,51.62,51.58,51.58,15730.080930126524,34.3692,34.3692,34.3425,34.3425,15730.0809
2013-01-08 10:20:00,51.58,51.59,51.56,51.56,20517.496865382425,34.3425,34.3492,34.3292,34.3292,20517.4969
2013-01-08 10:25:00,51.57,51.59,51.52,51.59,13906.30343098142,34.3359,34.3492,34.3026,34.3492,13906.3034
2013-01-08 10:30:00,51.58,51.6,51.55,51.59,41262.96591815799,34.3425,34.3558,34.3225,34.3492,41262.9659
2013-01-08 10:35:00,51.59,51.6,51.54,51.55,42516.81294882025,34.3492,34.3558,34.3159,34.3225,42516.8129
2013-01-08 10:40:00,51.55,51.59,51.51,51.57,25532.88498803146,34.3225,34.3492,34.2959,34.3359,25532.885
2013-01-08 10:45:00,51.58,51.6,51.54,51.55,41148.97982446141,34.3425,34.3558,34.3159,34.3225,41148.9798
2013-01-08 10:50:00,51.54,51.59,51.53,51.59,34195.82810897071,34.3159,34.3492,34.3092,34.3492,34195.8281
2013-01-08 10:55:00,51.59,51.64,51.59,51.64,6953.151715490711,34.3492,34.3825,34.3492,34.3825,6953.1517
2013-01-08 11:00:00,51.64,51.65,51.59,51.61,22455.260458224097,34.3825,34.3891,34.3492,34.3625,22455.2605
2013-01-08 11:05:00,51.61,51.62,51.56,51.57,10144.762338994642,34.3625,34.3692,34.3292,34.3359,10144.7623
2013-01-08 11:10:00,51.57,51.59,51.56,51.57,15958.053117519665,34.3359,34.3492,34.3292,34.3359,15958.0531
2013-01-08 11:15:00,51.57,51.59,51.57,51.57,13336.372962498575,34.3359,34.3492,34.3359,34.3359,13336.373
2013-01-08 11:20:00,51.58,51.65,51.56,51.65,22797.218739313805,34.3425,34.3891,34.3292,34.3891,22797.2187
2013-01-08 11:25:00,51.65,51.67,51.64,51.67,12310.498119229454,34.3891,34.4024,34.3825,34.4024,12310.4981
2013-01-08 11:30:00,51.66,51.67,51.65,51.66,11398.609369656902,34.3958,34.4024,34.3891,34.3958,11398.6094
2013-01-08 11:35:00,51.66,51.73,51.65,51.72,16641.969679699076,34.3958,34.4424,34.3891,34.4357,16641.9697
2013-01-08 11:40:00,51.72,51.73,51.71,51.72,10144.762338994642,34.4357,34.4424,34.4291,34.4357,10144.7623
2013-01-08 11:45:00,51.72,51.74,51.71,51.71,14134.27561837456,34.4357,34.449,34.4291,34.4291,14134.2756
2013-01-08 11:50:00,51.72,51.73,51.69,51.71,9118.88749572552,34.4357,34.4424,34.4158,34.4291,9118.8875
2013-01-08 11:55:00,51.72,51.76,51.72,51.75,12082.525931836317,34.4357,34.4624,34.4357,34.4557,12082.5259
2013-01-08 12:00:00,51.74,51.8,51.74,51.8,29066.4538926251,34.449,34.489,34.449,34.489,29066.4539
2013-01-08 12:05:00,51.8,51.8,51.78,51.8,12880.428587712298,34.489,34.489,34.4757,34.489,12880.4286
2013-01-08 12:10:00,51.8,51.81,51.8,51.8,10372.73452638778,34.489,34.4957,34.489,34.489,10372.7345
2013-01-08 12:15:00,51.81,51.81,51.8,51.8,18237.77499145104,34.4957,34.4957,34.489,34.489,18237.775
2013-01-08 12:20:00,51.8,51.81,51.78,51.8,22797.218739313805,34.489,34.4957,34.4757,34.489,22797.2187
2013-01-08 12:25:00,51.8,51.8,51.76,51.77,5129.374216345606,34.489,34.489,34.4624,34.469,5129.3742
2013-01-08 12:30:00,51.77,51.8,51.77,51.8,16755.955773395646,34.469,34.489,34.469,34.489,16755.9558
2013-01-08 12:35:00,51.8,51.8,51.75,51.76,14932.178274250542,34.489,34.489,34.4557,34.4624,14932.1783
2013-01-08 12:40:00,51.76,51.77,51.74,51.75,12538.470306622592,34.4624,34.469,34.449,34.4557,12538.4703
2013-01-08 12:45:00,51.76,51.76,51.74,51.75,10486.72062008435,34.4624,34.4624,34.449,34.4557,10486.7206
2013-01-08 12:50:00,51.75,51.75,51.73,51.73,14362.247805767696,34.4557,34.4557,34.4424,34.4424,14362.2478
2013-01-08 12:55:00,51.73,51.74,51.72,51.74,15046.16436794711,34.4424,34.449,34.4357,34.449,15046.1644
2013-01-08 13:00:00,51.73,51.77,51.73,51.77,11284.623275960334,34.4424,34.469,34.4424,34.469,11284.6233
2013-01-08 13:05:00,51.76,51.77,51.74,51.76,13450.359056195144,34.4624,34.469,34.449,34.4624,13450.3591
2013-01-08 13:10:00,51.76,51.77,51.75,51.76,10714.692807477488,34.4624,34.469,34.4557,34.4624,10714.6928
2013-01-08 13:15:00,51.76,51.8,51.76,51.79,15958.053117519665,34.4624,34.489,34.4624,34.4823,15958.0531
2013-01-08 13:20:00,51.8,51.82,51.8,51.82,12652.45640031916,34.489,34.5023,34.489,34.5023,12652.4564
2013-01-08 13:25:00,51.82,51.87,51.82,51.87,13678.331243588282,34.5023,34.5356,34.5023,34.5356,13678.3312
2013-01-08 13:30:00,51.87,51.88,51.85,51.87,28838.481705231963,34.5356,34.5423,34.5223,34.5356,28838.4817
2013-01-08 13:35:00,51.87,51.88,51.86,51.88,13108.400775105438,34.5356,34.5423,34.5289,34.5423,13108.4008
2013-01-08 13:40:00,51.87,51.88,51.85,51.88,22911.20483301037,34.5356,34.5423,34.5223,34.5423,22911.2048
2013-01-08 13:45:00,51.87,51.87,51.85,51.86,15046.16436794711,34.5356,34.5356,34.5223,34.5289,15046.1644
2013-01-08 13:50:00,51.85,51.86,51.84,51.86,9688.817964208369,34.5223,34.5289,34.5156,34.5289,9688.818
2013-01-08 13:55:00,51.85,51.87,51.84,51.87,17211.90014818192,34.5223,34.5356,34.5156,34.5356,17211.9001
2013-01-08 14:00:00,51.87,51.91,51.86,51.87,31232.18967285992,34.5356,34.5622,34.5289,34.5356,31232.1897
2013-01-08 14:05:00,51.87,51.89,51.87,51.88,22113.30217713439,34.5356,34.5489,34.5356,34.5423,22113.3022
2013-01-08 14:10:00,51.88,51.9,51.87,51.89,21201.41342756184,34.5423,34.5556,34.5356,34.5489,21201.4134
2013-01-08 14:15:00,51.88,51.89,51.86,51.87,11626.58155705004,34.5423,34.5489,34.5289,34.5356,11626.5816
2013-01-08 14:20:00,51.86,51.87,51.83,51.86,13450.359056195144,34.5289,34.5356,34.509,34.5289,13450.3591
2013-01-08 14:25:00,51.86,51.88,51.86,51.87,10942.664994870624,34.5289,34.5423,34.5289,34.5356,10942.665
2013-01-08 14:30:00,51.87,51.9,51.87,51.89,18693.71936623732,34.5356,34.5556,34.5356,34.5489,18693.7194
2013-01-08 14:35:00,51.89,51.89,51.87,51.88,15616.094836429957,34.5489,34.5489,34.5356,34.5423,15616.0948
2013-01-08 14:40:00,51.88,51.89,51.87,51.87,14590.219993160834,34.5423,34.5489,34.5356,34.5356,14590.22
2013-01-08 14:45:00,51.86,51.9,51.86,51.9,14818.192180553971,34.5289,34.5556,34.5289,34.5556,14818.1922
2013-01-08 14:50:00,51.9,51.92,51.89,51.92,13450.359056195144,34.5556,34.5689,34.5489,34.5689,13450.3591
2013-01-08 14:55:00,51.93,51.95,51.92,51.94,24507.01014476234,34.5756,34.5889,34.5689,34.5822,24507.0101
2013-01-08 15:00:00,51.94,52.02,51.94,52.01,46734.2984155933,34.5822,34.6355,34.5822,34.6288,46734.2984
2013-01-08 15:05:00,52.01,52.01,51.94,51.97,33511.91154679129,34.6288,34.6288,34.5822,34.6022,33511.9115
2013-01-08 15:10:00,51.98,52.0,51.96,51.98,28724.4956115354,34.6088,34.6222,34.5955,34.6088,28724.4956
2013-01-08 15:15:00,51.98,51.99,51.94,51.96,27926.59295565941,34.6088,34.6155,34.5822,34.5955,27926.593
2013-01-08 15:20:00,51.97,52.02,51.97,52.0,41490.938105551126,34.6022,34.6355,34.6022,34.6222,41490.9381
2013-01-08 15:25:00,52.0,52.04,52.0,52.02,27014.70420608686,34.6222,34.6488,34.6222,34.6355,27014.7042
2013-01-08 15:30:00,52.02,52.04,52.02,52.02,29864.356548501084,34.6355,34.6488,34.6355,34.6355,29864.3565
2013-01-08 15:35:00,52.02,52.02,51.95,51.96,48330.10372734527,34.6355,34.6355,34.5889,34.5955,48330.1037
2013-01-08 15:40:00,51.96,51.98,51.94,51.97,30092.32873589422,34.5955,34.6088,34.5822,34.6022,30092.3287
2013-01-08 15:45:00,51.97,51.99,51.93,51.96,56309.13028610509,34.6022,34.6155,34.5756,34.5955,56309.1303
2013-01-08 15:50:00,51.96,52.03,51.96,52.01,84121.73714806794,34.5955,34.6421,34.5955,34.6288,84121.7371
2013-01-08 15:55:00,52.0,52.01,51.96,52.01,105323.15057562976,34.6222,34.6288,34.5955,34.6288,105323.1506
2013-01-09 09:30:00,52.06,52.13,51.87,51.88,32941.98107830845,34.6621,34.7087,34.5356,34.5423,32941.9811
2013-01-09 09:35:00,51.87,51.95,51.83,51.84,36133.59170181238,34.5356,34.5889,34.509,34.5156,36133.5917
2013-01-09 09:40:00,51.83,51.88,51.8,51.81,36133.59170181238,34.509,34.5423,34.489,34.4957,36133.5917
2013-01-09 09:45:00,51.83,51.89,51.8,51.8,28496.52342414225,34.509,34.5489,34.489,34.489,28496.5234
2013-01-09 09:50:00,51.81,51.87,51.81,51.85,30776.245298073634,34.4957,34.5356,34.4957,34.5223,30776.2453
2013-01-09 09:55:00,51.85,51.87,51.81,51.83,77966.4880884532,34.5223,34.5356,34.4957,34.509,77966.4881
2013-01-09 10:00:00,51.84,51.89,51.83,51.85,66339.90653140318,34.5156,34.5489,34.509,34.5223,66339.9065
2013-01-09 10:05:00,51.85,51.89,51.81,51.85,63832.21247007865,34.5223,34.5489,34.4957,34.5223,63832.2125
2013-01-09 10:10:00,51.85,51.92,51.83,51.89,39325.20232531631,34.5223,34.5689,34.509,34.5489,39325.2023
2013-01-09 10:15:00,51.89,51.94,51.88,51.89,17097.914054485354,34.5489,34.5822,34.5423,34.5489,17097.9141
2013-01-09 10:20:00,51.89,51.91,51.87,51.88,15730.080930126524,34.5489,34.5622,34.5356,34.5423,15730.0809
2013-01-09 10:25:00,51.88,52.0,51.88,51.95,22683.23264561724,34.5423,34.6222,34.5423,34.5889,22683.2326
2013-01-09 10:30:00,51.95,51.98,51.94,51.97,21543.371708651543,34.5889,34.6088,34.5822,34.6022,21543.3717
2013-01-09 10:35:00,51.95,51.95,51.92,51.94,38641.2857631369,34.5889,34.5889,34.5689,34.5822,38641.2858
2013-01-09 10:40:00,51.94,51.95,51.92,51.95,19833.58030320301,34.5822,34.5889,34.5689,34.5889,19833.5803
2013-01-09 10:45:00,51.95,51.97,51.89,51.9,19377.635928416734,34.5889,34.6022,34.5489,34.5556,19377.6359
2013-01-09 10:50:00,51.89,51.91,51.85,51.88,41718.91029294426,34.5489,34.5622,34.5223,34.5423,41718.9103
2013-01-09 10:55:00,51.87,51.89,51.84,51.85,20631.482959078992,34.5356,34.5489,34.5156,34.5223,20631.483
2013-01-09 11:00:00,51.85,51.87,51.82,51.85,12538.470306622592,34.5223,34.5356,34.5023,34.5223,12538.4703
2013-01-09 11:05:00,51.85,51.86,51.83,51.85,33853.869827881,34.5223,34.5289,34.509,34.5223,33853.8698
2013-01-09 11:10:00,51.86,51.86,51.82,51.84,12310.498119229454,34.5289,34.5289,34.5023,34.5156,12310.4981
2013-01-09 11:15:00,51.84,51.86,51.81,51.81,23709.107488886355,34.5156,34.5289,34.4957,34.4957,23709.1075
2013-01-09 11:20:00,51.81,51.82,51.77,51.77,13108.400775105438,34.4957,34.5023,34.469,34.469,13108.4008
2013-01-09 11:25:00,51.77,51.79,51.76,51.78,11056.651088567194,34.469,34.4823,34.4624,34.4757,11056.6511
2013-01-09 11:30:00,51.79,51.79,51.74,51.74,28040.57904935598,34.4823,34.4823,34.449,34.449,28040.579
2013-01-09 11:35:00,51.74,51.76,51.72,51.73,13450.359056195144,34.449,34.4624,34.4357,34.4424,13450.3591
2013-01-09 11:40:00,51.74,51.75,51.73,51.73,11626.58155705004,34.449,34.4557,34.4424,34.4424,11626.5816
2013-01-09 11:45:00,51.73,51.79,51.73,51.79,16869.941867092213,34.4424,34.4823,34.4424,34.4823,16869.9419
2013-01-09 11:50:00,51.77,51.78,51.7,51.7,27584.634674569705,34.469,34.4757,34.4224,34.4224,27584.6347
2013-01-09 11:55:00,51.72,51.73,51.7,51.72,8434.970933546107,34.4357,34.4424,34.4224,34.4357,8434.9709
2013-01-09 12:00:00,51.73,51.75,51.72,51.73,9688.817964208369,34.4424,34.4557,34.4357,34.4424,9688.818
2013-01-09 12:05:00,51.73,51.75,51.73,51.75,7637.068277670124,34.4424,34.4557,34.4424,34.4557,7637.0683
2013-01-09 12:10:00,51.75,51.76,51.73,51.73,12082.525931836317,34.4557,34.4624,34.4424,34.4424,12082.5259
2013-01-09 12:15:00,51.74,51.76,51.72,51.76,7181.123902883848,34.449,34.4624,34.4357,34.4624,7181.1239
2013-01-09 12:20:00,51.76,51.79,51.75,51.78,8206.998746152969,34.4624,34.4823,34.4557,34.4757,8206.9987
2013-01-09 12:25:00,51.77,51.77,51.73,51.73,8662.943120939246,34.469,34.469,34.4424,34.4424,8662.9431
2013-01-09 12:30:00,51.73,51.74,51.68,51.72,21999.31608343782,34.4424,34.449,34.4091,34.4357,21999.3161
2013-01-09 12:35:00,51.72,51.72,51.67,51.69,8548.957027242677,34.4357,34.4357,34.4024,34.4158,8548.957
2013-01-09 12:40:00,51.7,51.72,51.67,51.68,17097.914054485354,34.4224,34.4357,34.4024,34.4091,17097.9141
2013-01-09 12:45:00,51.67,51.71,51.65,51.69,10258.748432691213,34.4024,34.4291,34.3891,34.4158,10258.7484
2013-01-09 12:50:00,51.69,51.69,51.66,51.68,41604.92419924769,34.4158,34.4158,34.3958,34.4091,41604.9242
2013-01-09 12:55:00,51.68,51.7,51.67,51.69,35107.71685854326,34.4091,34.4224,34.4024,34.4158,35107.7169
2013-01-09 13:00:00,51.69,51.71,51.68,51.68,10942.664994870624,34.4158,34.4291,34.4091,34.4091,10942.665
2013-01-09 13:05:00,51.68,51.71,51.67,51.71,26786.73201869372,34.4091,34.4291,34.4024,34.4291,26786.732
2013-01-09 13:10:00,51.71,51.72,51.66,51.66,34309.81420266727,34.4291,34.4357,34.3958,34.3958,34309.8142
2013-01-09 13:15:00,51.66,51.69,51.66,51.68,15958.053117519665,34.3958,34.4158,34.3958,34.4091,15958.0531
2013-01-09 13:20:00,51.68,51.69,51.67,51.69,19833.58030320301,34.4091,34.4158,34.4024,34.4158,19833.5803
2013-01-09 13:25:00,51.68,51.7,51.67,51.68,17097.914054485354,34.4091,34.4224,34.4024,34.4091,17097.9141
2013-01-09 13:30:00,51.68,51.71,51.68,51.71,34651.772483756984,34.4091,34.4291,34.4091,34.4291,34651.7725
2013-01-09 13:35:00,51.72,51.73,51.69,51.69,31118.203579163343,34.4357,34.4424,34.4158,34.4158,31118.2036
2013-01-09 13:40:00,51.69,51.71,51.68,51.7,14248.261712071127,34.4158,34.4291,34.4091,34.4224,14248.2617
2013-01-09 13:45:00,51.71,51.72,51.68,51.68,12652.45640031916,34.4291,34.4357,34.4091,34.4091,12652.4564
2013-01-09 13:50:00,51.68,51.7,51.68,51.69,15958.053117519665,34.4091,34.4224,34.4091,34.4158,15958.0531
2013-01-09 13:55:00,51.69,51.71,51.67,51.69,11512.595463353471,34.4158,34.4291,34.4024,34.4158,11512.5955
2013-01-09 14:00:00,51.69,51.71,51.67,51.71,25988.82936281773,34.4158,34.4291,34.4024,34.4291,25988.8294
2013-01-09 14:05:00,51.7,51.72,51.7,51.7,16072.039211216232,34.4224,34.4357,34.4224,34.4224,16072.0392
2013-01-09 14:10:00,51.71,51.71,51.68,51.69,35905.61951441924,34.4291,34.4291,34.4091,34.4158,35905.6195
2013-01-09 14:15:00,51.69,51.72,51.69,51.7,36133.59170181238,34.4158,34.4357,34.4158,34.4224,36133.5917
2013-01-09 14:20:00,51.7,51.7,51.67,51.68,21657.35780234812,34.4224,34.4224,34.4024,34.4091,21657.3578
2013-01-09 14:25:00,51.68,51.69,51.67,51.69,12310.498119229454,34.4091,34.4158,34.4024,34.4158,12310.4981
2013-01-09 14:30:00,51.69,51.73,51.69,51.72,34765.758577453555,34.4158,34.4424,34.4158,34.4357,34765.7586
2013-01-09 14:35:00,51.72,51.74,51.67,51.68,22113.30217713439,34.4357,34.449,34.4024,34.4091,22113.3022
2013-01-09 14:40:00,51.69,51.7,51.67,51.7,8320.984839849538,34.4158,34.4224,34.4024,34.4224,8320.9848
2013-01-09 14:45:00,51.68,51.7,51.67,51.67,11398.609369656902,34.4091,34.4224,34.4024,34.4024,11398.6094
2013-01-09 14:50:00,51.67,51.71,51.66,51.68,18693.71936623732,34.4024,34.4291,34.3958,34.4091,18693.7194
2013-01-09 14:55:00,51.68,51.74,51.68,51.73,16641.969679699076,34.4091,34.449,34.4091,34.4424,16641.9697
2013-01-09 15:00:00,51.73,51.74,51.71,51.73,25076.940613245184,34.4424,34.449,34.4291,34.4424,25076.9406
2013-01-09 15:05:00,51.73,51.73,51.67,51.69,18693.71936623732,34.4424,34.4424,34.4024,34.4158,18693.7194
2013-01-09 15:10:00,51.68,51.73,51.66,51.71,16755.955773395646,34.4091,34.4424,34.3958,34.4291,16755.9558
2013-01-09 15:15:00,51.71,51.74,51.7,51.73,15844.067023823094,34.4291,34.449,34.4224,34.4424,15844.067
2013-01-09 15:20:00,51.73,51.79,51.73,51.77,22569.246551920667,34.4424,34.4823,34.4424,34.469,22569.2466
2013-01-09 15:25:00,51.78,51.79,51.76,51.77,28040.57904935598,34.4757,34.4823,34.4624,34.469,28040.579
2013-01-09 15:30:00,51.78,51.79,51.72,51.72,20745.469052775563,34.4757,34.4823,34.4357,34.4357,20745.4691
2013-01-09 15:35:00,51.72,51.76,51.72,51.74,17211.90014818192,34.4357,34.4624,34.4357,34.449,17211.9001
2013-01-09 15:40:00,51.74,51.74,51.69,51.73,15274.136555340248,34.449,34.449,34.4158,34.4424,15274.1366
2013-01-09 15:45:00,51.73,51.76,51.73,51.74,21543.371708651543,34.4424,34.4624,34.4424,34.449,21543.3717
2013-01-09 15:50:00,51.75,51.83,51.75,51.82,103499.37307648468,34.4557,34.509,34.4557,34.5023,103499.3731
2013-01-09 15:55:00,51.82,51.89,51.81,51.85,111250.42744785135,34.5023,34.5489,34.4957,34.5223,111250.4274
2013-01-10 09:30:00,52.23,52.23,52.01,52.09,32258.06451612904,34.7753,34.7753,34.6288,34.6821,32258.0645
2013-01-10 09:35:00,52.08,52.08,51.98,52.05,18693.71936623732,34.6754,34.6754,34.6088,34.6555,18693.7194
2013-01-10 09:40:00,52.07,52.19,52.03,52.17,31232.18967285992,34.6688,34.7487,34.6421,34.7353,31232.1897
2013-01-10 09:45:00,52.18,52.19,52.07,52.13,42516.81294882025,34.742,34.7487,34.6688,34.7087,42516.8129
2013-01-10 09:50:00,52.11,52.16,52.09,52.13,51635.70044454576,34.6954,34.7287,34.6821,34.7087,51635.7004
2013-01-10 09:55:00,52.14,52.17,52.1,52.12,42174.854667730535,34.7154,34.7353,34.6887,34.7021,42174.8547
2013-01-10 10:00:00,52.13,52.16,52.04,52.09,22455.260458224097,34.7087,34.7287,34.6488,34.6821,22455.2605
2013-01-10 10:05:00,52.09,52.09,52.04,52.05,30548.273110680497,34.6821,34.6821,34.6488,34.6555,30548.2731
2013-01-10 10:10:00,52.06,52.1,52.05,52.05,37843.38310726092,34.6621,34.6887,34.6555,34.6555,37843.3831
2013-01-10 10:15:00,52.05,52.06,52.01,52.04,42744.78513621338,34.6555,34.6621,34.6288,34.6488,42744.7851
2013-01-10 10:20:00,52.03,52.06,51.99,52.05,40921.00763706828,34.6421,34.6621,34.6155,34.6555,40921.0076
2013-01-10 10:25:00,52.05,52.09,52.03,52.04,49014.02028952468,34.6555,34.6821,34.6421,34.6488,49014.0203
2013-01-10 10:30:00,52.04,52.05,51.92,51.96,31802.120141342755,34.6488,34.6555,34.5689,34.5955,31802.1201
2013-01-10 10:35:00,51.95,51.95,51.9,51.93,10372.73452638778,34.5889,34.5889,34.5556,34.5756,10372.7345
2013-01-10 10:40:00,51.92,51.95,51.87,51.94,13564.345149891711,34.5689,34.5889,34.5356,34.5822,13564.3451
2013-01-10 10:45:00,51.94,51.97,51.91,51.94,41034.99373076485,34.5822,34.6022,34.5622,34.5822,41034.9937
2013-01-10 10:50:00,51.94,52.01,51.88,51.97,18921.69155363046,34.5822,34.6288,34.5423,34.6022,18921.6916
2013-01-10 10:55:00,51.95,52.0,51.91,51.91,11626.58155705004,34.5889,34.6222,34.5622,34.5622,11626.5816
2013-01-10 11:00:00,51.89,51.98,51.87,51.97,14134.27561837456,34.5489,34.6088,34.5356,34.6022,14134.2756
2013-01-10 11:05:00,51.96,51.98,51.94,51.95,13678.331243588282,34.5955,34.6088,34.5822,34.5889,13678.3312
2013-01-10 11:10:00,51.93,51.94,51.85,51.85,40693.03544967514,34.5756,34.5822,34.5223,34.5223,40693.0354
2013-01-10 11:15:00,51.84,51.87,51.81,51.86,19377.635928416734,34.5156,34.5356,34.4957,34.5289,19377.6359
2013-01-10 11:20:00,51.86,51.87,51.82,51.82,15388.122649036815,34.5289,34.5356,34.5023,34.5023,15388.1226
2013-01-10 11:25:00,51.82,51.82,51.8,51.81,18579.73327254075,34.5023,34.5023,34.489,34.4957,18579.7333
2013-01-10 11:30:00,51.81,51.82,51.79,51.8,9460.84577681523,34.4957,34.5023,34.4823,34.489,9460.8458
2013-01-10 11:35:00,51.8,51.82,51.78,51.78,22569.246551920667,34.489,34.5023,34.4757,34.4757,22569.2466
2013-01-10 11:40:00,51.78,51.79,51.77,51.79,13564.345149891711,34.4757,34.4823,34.469,34.4823,13564.3451
2013-01-10 11:45:00,51.78,51.79,51.75,51.75,12424.484212926023,34.4757,34.4823,34.4557,34.4557,12424.4842
2013-01-10 11:50:00,51.78,51.79,51.73,51.77,13792.317337284852,34.4757,34.4823,34.4424,34.469,13792.3173
2013-01-10 11:55:00,51.76,51.8,51.74,51.79,11512.595463353471,34.4624,34.489,34.449,34.4823,11512.5955
2013-01-10 12:00:00,51.79,51.8,51.76,51.78,29522.398267411376,34.4823,34.489,34.4624,34.4757,29522.3983
2013-01-10 12:05:00,51.78,51.79,51.77,51.79,9232.87358942209,34.4757,34.4823,34.469,34.4823,9232.8736
2013-01-10 12:10:00,51.78,51.8,51.77,51.77,31916.10623503933,34.4757,34.489,34.469,34.469,31916.1062
2013-01-10 12:15:00,51.78,51.79,51.75,51.78,16072.039211216232,34.4757,34.4823,34.4557,34.4757,16072.0392
2013-01-10 12:20:00,51.79,51.79,51.75,51.79,9346.85968311866,34.4823,34.4823,34.4557,34.4823,9346.8597
2013-01-10 12:25:00,51.79,51.79,51.77,51.79,18807.705459933888,34.4823,34.4823,34.469,34.4823,18807.7055
2013-01-10 12:30:00,51.79,51.87,51.79,51.86,12880.428587712298,34.4823,34.5356,34.4823,34.5289,12880.4286
2013-01-10 12:35:00,51.87,51.92,51.87,51.92,14932.178274250542,34.5356,34.5689,34.5356,34.5689,14932.1783
2013-01-10 12:40:00,51.91,51.94,51.91,51.91,6383.221247007865,34.5622,34.5822,34.5622,34.5622,6383.2212
2013-01-10 12:45:00,51.91,51.92,51.88,51.91,11284.623275960334,34.5622,34.5689,34.5423,34.5622,11284.6233
2013-01-10 12:50:00,51.92,51.94,51.91,51.94,34423.80029636384,34.5689,34.5822,34.5622,34.5822,34423.8003
2013-01-10 12:55:00,51.93,51.99,51.91,51.99,16186.0253049128,34.5756,34.6155,34.5622,34.6155,16186.0253
2013-01-10 13:00:00,52.01,52.01,51.96,51.96,17097.914054485354,34.6288,34.6288,34.5955,34.5955,17097.9141
2013-01-10 13:05:00,51.96,51.97,51.92,51.92,8206.998746152969,34.5955,34.6022,34.5689,34.5689,8206.9987
2013-01-10 13:10:00,51.92,51.93,51.89,51.9,14704.206086857404,34.5689,34.5756,34.5489,34.5556,14704.2061
2013-01-10 13:15:00,51.9,51.92,51.9,51.91,9574.831870511798,34.5556,34.5689,34.5556,34.5622,9574.8319
2013-01-10 13:20:00,51.91,51.93,51.89,51.91,8320.984839849538,34.5622,34.5756,34.5489,34.5622,8320.9848
2013-01-10 13:25:00,51.9,51.91,51.87,51.88,10372.73452638778,34.5556,34.5622,34.5356,34.5423,10372.7345
2013-01-10 13:30:00,51.88,51.89,51.85,51.87,15160.15046164368,34.5423,34.5489,34.5223,34.5356,15160.1505
2013-01-10 13:35:00,51.87,51.88,51.86,51.86,7979.026558759831,34.5356,34.5423,34.5289,34.5289,7979.0266
2013-01-10 13:40:00,51.87,51.87,51.85,51.85,19491.6220221133,34.5356,34.5356,34.5223,34.5223,19491.622
2013-01-10 13:45:00,51.85,51.86,51.83,51.83,20289.524677989284,34.5223,34.5289,34.509,34.509,20289.5247
2013-01-10 13:50:00,51.84,51.85,51.82,51.83,19035.677647327026,34.5156,34.5223,34.5023,34.509,19035.6776
2013-01-10 13:55:00,51.83,51.88,51.82,51.87,20973.4412401687,34.509,34.5423,34.5023,34.5356,20973.4412
2013-01-10 14:00:00,51.87,51.89,51.86,51.87,12196.512025532886,34.5356,34.5489,34.5289,34.5356,12196.512
2013-01-10 14:05:00,51.87,51.87,51.83,51.83,17781.830616664767,34.5356,34.5356,34.509,34.509,17781.8306
2013-01-10 14:10:00,51.83,51.85,51.8,51.8,10258.748432691213,34.509,34.5223,34.489,34.489,10258.7484
2013-01-10 14:15:00,51.8,51.84,51.8,51.83,13222.386868802008,34.489,34.5156,34.489,34.509,13222.3869
2013-01-10 14:20:00,51.83,51.86,51.79,51.79,16072.039211216232,34.509,34.5289,34.4823,34.4823,16072.0392
2013-01-10 14:25:00,51.8,51.8,51.79,51.8,12424.484212926023,34.489,34.489,34.4823,34.489,12424.4842
2013-01-10 14:30:00,51.8,51.81,51.79,51.81,21315.399521258405,34.489,34.4957,34.4823,34.4957,21315.3995
2013-01-10 14:35:00,51.81,51.82,51.8,51.82,10486.72062008435,34.4957,34.5023,34.489,34.5023,10486.7206
2013-01-10 14:40:00,51.82,51.87,51.8,51.87,25874.843269121167,34.5023,34.5356,34.489,34.5356,25874.8433
2013-01-10 14:45:00,51.87,51.88,51.83,51.86,20745.469052775563,34.5356,34.5423,34.509,34.5289,20745.4691
2013-01-10 14:50:00,51.86,51.89,51.84,51.85,25190.926706941755,34.5289,34.5489,34.5156,34.5223,25190.9267
2013-01-10 14:55:00,51.85,51.9,51.85,51.85,33397.92545309472,34.5223,34.5556,34.5223,34.5223,33397.9255
2013-01-10 15:00:00,51.86,51.93,51.86,51.93,27698.62076826627,34.5289,34.5756,34.5289,34.5756,27698.6208
2013-01-10 15:05:00,51.92,51.94,51.9,51.91,18237.77499145104,34.5689,34.5822,34.5556,34.5622,18237.775
2013-01-10 15:10:00,51.91,51.93,51.89,51.93,28154.565143052547,34.5622,34.5756,34.5489,34.5756,28154.5651
2013-01-10 15:15:00,51.93,51.93,51.89,51.91,14932.178274250542,34.5756,34.5756,34.5489,34.5622,14932.1783
2013-01-10 15:20:00,51.92,51.96,51.91,51.96,20631.482959078992,34.5689,34.5955,34.5622,34.5955,20631.483
2013-01-10 15:25:00,51.95,51.96,51.92,51.93,12880.428587712298,34.5889,34.5955,34.5689,34.5756,12880.4286
2013-01-10 15:30:00,51.94,51.98,51.94,51.95,17667.844522968197,34.5822,34.6088,34.5822,34.5889,17667.8445
2013-01-10 15:35:00,51.96,51.99,51.95,51.96,17781.830616664767,34.5955,34.6155,34.5889,34.5955,17781.8306
2013-01-10 15:40:00,51.96,51.97,51.94,51.97,20289.524677989284,34.5955,34.6022,34.5822,34.6022,20289.5247
2013-01-10 15:45:00,51.97,52.0,51.96,51.99,32372.0506098256,34.6022,34.6222,34.5955,34.6155,32372.0506
2013-01-10 15:50:00,52.0,52.03,52.0,52.02,75116.83574603898,34.6222,34.6421,34.6222,34.6355,75116.8357
2013-01-10 15:55:00,52.02,52.04,52.0,52.04,84691.66761655078,34.6355,34.6488,34.6222,34.6488,84691.6676
2013-01-11 09:30:00,52.58,52.64,52.03,52.23,37729.39701356435,35.0083,35.0483,34.6421,34.7753,37729.397
2013-01-11 09:35:00,52.23,52.3,52.22,52.27,21087.427333865267,34.7753,34.8219,34.7686,34.8019,21087.4273
2013-01-11 09:40:00,52.29,52.34,52.27,52.34,11626.58155705004,34.8152,34.8485,34.8019,34.8485,11626.5816
2013-01-11 09:45:00,52.34,52.35,52.25,52.3,22113.30217713439,34.8485,34.8552,34.7886,34.8219,22113.3022
2013-01-11 09:50:00,52.3,52.3,52.22,52.24,35791.63342072268,34.8219,34.8219,34.7686,34.782,35791.6334
2013-01-11 09:55:00,52.24,52.24,52.17,52.23,20745.469052775563,34.782,34.782,34.7353,34.7753,20745.4691
2013-01-11 10:00:00,52.22,52.22,52.16,52.18,13336.372962498575,34.7686,34.7686,34.7287,34.742,13336.373
2013-01-11 10:05:00,52.17,52.18,52.1,52.12,22683.23264561724,34.7353,34.742,34.6887,34.7021,22683.2326
2013-01-11 10:10:00,52.13,52.16,52.09,52.15,12880.428587712298,34.7087,34.7287,34.6821,34.722,12880.4286
2013-01-11 10:15:00,52.14,52.15,52.1,52.12,27812.60686196284,34.7154,34.722,34.6887,34.7021,27812.6069
2013-01-11 10:20:00,52.11,52.16,52.1,52.16,8662.943120939246,34.6954,34.7287,34.6887,34.7287,8662.9431
2013-01-11 10:25:00,52.16,52.16,52.14,52.16,12082.525931836317,34.7287,34.7287,34.7154,34.7287,12082.5259
2013-01-11 10:30:00,52.15,52.18,52.15,52.16,11398.609369656902,34.722,34.742,34.722,34.7287,11398.6094
2013-01-11 10:35:00,52.16,52.2,52.16,52.18,14362.247805767696,34.7287,34.7553,34.7287,34.742,14362.2478
2013-01-11 10:40:00,52.18,52.22,52.18,52.21,18579.73327254075,34.742,34.7686,34.742,34.762,18579.7333
2013-01-11 10:45:00,52.2,52.24,52.19,52.23,15730.080930126524,34.7553,34.782,34.7487,34.7753,15730.0809
2013-01-11 10:50:00,52.23,52.24,52.2,52.2,11056.651088567194,34.7753,34.782,34.7553,34.7553,11056.6511
2013-01-11 10:55:00,52.2,52.21,52.16,52.16,16641.969679699076,34.7553,34.762,34.7287,34.7287,16641.9697
2013-01-11 11:00:00,52.16,52.16,52.13,52.15,15958.053117519665,34.7287,34.7287,34.7087,34.722,15958.0531
2013-01-11 11:05:00,52.16,52.17,52.08,52.11,14590.219993160834,34.7287,34.7353,34.6754,34.6954,14590.22
2013-01-11 11:10:00,52.11,52.11,52.08,52.09,10600.70671378092,34.6954,34.6954,34.6754,34.6821,10600.7067
2013-01-11 11:15:00,52.09,52.1,52.09,52.1,10486.72062008435,34.6821,34.6887,34.6821,34.6887,10486.7206
2013-01-11 11:20:00,52.09,52.11,52.08,52.08,10486.72062008435,34.6821,34.6954,34.6754,34.6754,10486.7206
2013-01-11 11:25:00,52.09,52.09,52.05,52.06,13678.331243588282,34.6821,34.6821,34.6555,34.6621,13678.3312
2013-01-11 11:30:00,52.06,52.08,52.05,52.08,11626.58155705004,34.6621,34.6754,34.6555,34.6754,11626.5816
2013-01-11 11:35:00,52.09,52.1,52.09,52.09,7067.137809187279,34.6821,34.6887,34.6821,34.6821,7067.1378
2013-01-11 11:40:00,52.11,52.12,52.1,52.12,2963.6384361107944,34.6954,34.7021,34.6887,34.7021,2963.6384
2013-01-11 11:45:00,52.12,52.14,52.11,52.13,13678.331243588282,34.7021,34.7154,34.6954,34.7087,13678.3312
2013-01-11 11:50:00,52.13,52.17,52.13,52.16,13564.345149891711,34.7087,34.7353,34.7087,34.7287,13564.3451
2013-01-11 11:55:00,52.16,52.17,52.12,52.13,9460.84577681523,34.7287,34.7353,34.7021,34.7087,9460.8458
2013-01-11 12:00:00,52.14,52.15,52.09,52.09,9118.88749572552,34.7154,34.722,34.6821,34.6821,9118.8875
2013-01-11 12:05:00,52.09,52.14,52.09,52.14,8662.943120939246,34.6821,34.7154,34.6821,34.7154,8662.9431
2013-01-11 12:10:00,52.14,52.15,52.09,52.11,16072.039211216232,34.7154,34.722,34.6821,34.6954,16072.0392
2013-01-11 12:15:00,52.12,52.15,52.11,52.15,8434.970933546107,34.7021,34.722,34.6954,34.722,8434.9709
2013-01-11 12:20:00,52.14,52.15,52.12,52.12,5471.332497435313,34.7154,34.722,34.7021,34.7021,5471.3325
2013-01-11 12:25:00,52.12,52.16,52.12,52.12,9004.901402028952,34.7021,34.7287,34.7021,34.7021,9004.9014
2013-01-11 12:30:00,52.11,52.12,52.06,52.08,8320.984839849538,34.6954,34.7021,34.6621,34.6754,8320.9848
2013-01-11 12:35:00,52.07,52.08,52.04,52.04,6611.193434401003,34.6688,34.6754,34.6488,34.6488,6611.1934
2013-01-11 12:40:00,52.04,52.05,52.02,52.02,8206.998746152969,34.6488,34.6555,34.6355,34.6355,8206.9987
2013-01-11 12:45:00,52.02,52.02,52.0,52.02,21315.399521258405,34.6355,34.6355,34.6222,34.6355,21315.3995
2013-01-11 12:50:00,52.02,52.04,52.0,52.0,10600.70671378092,34.6355,34.6488,34.6222,34.6222,10600.7067
2013-01-11 12:55:00,52.0,52.02,52.0,52.01,10144.762338994642,34.6222,34.6355,34.6222,34.6288,10144.7623
2013-01-11 13:00:00,52.01,52.02,51.98,51.99,19605.60811580987,34.6288,34.6355,34.6088,34.6155,19605.6081
2013-01-11 13:05:00,51.98,52.0,51.95,51.96,10828.678901174057,34.6088,34.6222,34.5889,34.5955,10828.6789
2013-01-11 13:10:00,51.94,51.94,51.93,51.94,15046.16436794711,34.5822,34.5822,34.5756,34.5822,15046.1644
2013-01-11 13:15:00,51.94,51.94,51.93,51.93,6725.179528097572,34.5822,34.5822,34.5756,34.5756,6725.1795
2013-01-11 13:20:00,51.93,51.94,51.93,51.93,10258.748432691213,34.5756,34.5822,34.5756,34.5756,10258.7484
2013-01-11 13:25:00,51.93,51.96,51.93,51.94,7409.096090276987,34.5756,34.5955,34.5756,34.5822,7409.0961
2013-01-11 13:30:00,51.94,52.02,51.94,52.02,9916.790151601504,34.5822,34.6355,34.5822,34.6355,9916.7902
2013-01-11 13:35:00,52.02,52.03,52.01,52.02,12766.44249401573,34.6355,34.6421,34.6288,34.6355,12766.4425
2013-01-11 13:40:00,52.01,52.02,51.95,51.95,12880.428587712298,34.6288,34.6355,34.5889,34.5889,12880.4286
2013-01-11 13:45:00,51.96,51.98,51.93,51.96,17895.816710361338,34.5955,34.6088,34.5756,34.5955,17895.8167
2013-01-11 13:50:00,51.96,51.98,51.96,51.98,9232.87358942209,34.5955,34.6088,34.5955,34.6088,9232.8736
2013-01-11 13:55:00,51.98,51.99,51.94,51.96,12196.512025532886,34.6088,34.6155,34.5822,34.5955,12196.512
2013-01-11 14:00:00,51.96,52.0,51.95,51.95,12082.525931836317,34.5955,34.6222,34.5889,34.5889,12082.5259
2013-01-11 14:05:00,51.95,52.01,51.95,52.0,16869.941867092213,34.5889,34.6288,34.5889,34.6222,16869.9419
2013-01-11 14:10:00,52.0,52.02,51.99,52.01,14362.247805767696,34.6222,34.6355,34.6155,34.6288,14362.2478
2013-01-11 14:15:00,52.01,52.02,52.0,52.01,8776.929214635815,34.6288,34.6355,34.6222,34.6288,8776.9292
2013-01-11 14:20:00,52.01,52.03,51.98,51.99,46164.367947110455,34.6288,34.6421,34.6088,34.6155,46164.3679
2013-01-11 14:25:00,52.0,52.05,51.99,52.05,11968.539838139746,34.6222,34.6555,34.6155,34.6555,11968.5398
2013-01-11 14:30:00,52.06,52.09,52.06,52.09,11740.567650746609,34.6621,34.6821,34.6621,34.6821,11740.5677
2013-01-11 14:35:00,52.09,52.11,52.09,52.1,11056.651088567194,34.6821,34.6954,34.6821,34.6887,11056.6511
2013-01-11 14:40:00,52.11,52.13,52.1,52.11,9574.831870511798,34.6954,34.7087,34.6887,34.6954,9574.8319
2013-01-11 14:45:00,52.11,52.13,52.1,52.11,13792.317337284852,34.6954,34.7087,34.6887,34.6954,13792.3173
2013-01-11 14:50:00,52.11,52.13,52.1,52.11,16869.941867092213,34.6954,34.7087,34.6887,34.6954,16869.9419
2013-01-11 14:55:00,52.11,52.13,52.1,52.11,13678.331243588282,34.6954,34.7087,34.6887,34.6954,13678.3312
2013-01-11 15:00:00,52.11,52.12,52.09,52.1,17895.816710361338,34.6954,34.7021,34.6821,34.6887,17895.8167
2013-01-11 15:05:00,52.1,52.13,52.1,52.12,34993.73076484669,34.6887,34.7087,34.6887,34.7021,34993.7308
2013-01-11 15:10:00,52.12,52.16,52.12,52.15,28724.4956115354,34.7021,34.7287,34.7021,34.722,28724.4956
2013-01-11 15:15:00,52.15,52.17,52.15,52.16,15844.067023823094,34.722,34.7353,34.722,34.7287,15844.067
2013-01-11 15:20:00,52.16,52.18,52.15,52.16,20403.51077168585,34.7287,34.742,34.722,34.7287,20403.5108
2013-01-11 15:25:00,52.16,52.16,52.14,52.15,12538.470306622592,34.7287,34.7287,34.7154,34.722,12538.4703
2013-01-11 15:30:00,52.15,52.16,52.12,52.14,22911.20483301037,34.722,34.7287,34.7021,34.7154,22911.2048
2013-01-11 15:35:00,52.14,52.16,52.12,52.13,30092.32873589422,34.7154,34.7287,34.7021,34.7087,30092.3287
2013-01-11 15:40:00,52.13,52.14,52.11,52.13,14590.219993160834,34.7087,34.7154,34.6954,34.7087,14590.22
2013-01-11 15:45:00,52.13,52.14,52.12,52.12,26672.74592499715,34.7087,34.7154,34.7021,34.7021,26672.7459
2013-01-11 15:50:00,52.13,52.16,52.13,52.15,50951.78388236636,34.7087,34.7287,34.7087,34.722,50951.7839
2013-01-11 15:55:00,52.15,52.15,52.11,52.11,78536.41855693606,34.722,34.722,34.6954,34.6954,78536.4186
2013-01-14 09:30:00,52.13,52.2,52.09,52.13,80132.22386868802,34.7087,34.7553,34.6821,34.7087,80132.2239
2013-01-14 09:35:00,52.13,52.18,52.08,52.18,25874.843269121167,34.7087,34.742,34.6754,34.742,25874.8433
2013-01-14 09:40:00,52.17,52.2,52.13,52.17,16072.039211216232,34.7353,34.7553,34.7087,34.7353,16072.0392
2013-01-14 09:45:00,52.17,52.24,52.1,52.2,117861.62088225236,34.7353,34.782,34.6887,34.7553,117861.6209
2013-01-14 09:50:00,52.2,52.22,52.08,52.11,65086.059500740914,34.7553,34.7686,34.6754,34.6954,65086.0595
2013-01-14 09:55:00,52.11,52.13,52.05,52.09,47532.20107146928,34.6954,34.7087,34.6555,34.6821,47532.2011
2013-01-14 10:00:00,52.08,52.17,52.04,52.16,43998.63216687564,34.6754,34.7353,34.6488,34.7287,43998.6322
2013-01-14 10:05:00,52.16,52.22,52.14,52.19,26444.773737604013,34.7287,34.7686,34.7154,34.7487,26444.7737
2013-01-14 10:10:00,52.19,52.23,52.18,52.2,22227.28827083096,34.7487,34.7753,34.742,34.7553,22227.2883
2013-01-14 10:15:00,52.2,52.21,52.14,52.15,15844.067023823094,34.7553,34.762,34.7154,34.722,15844.067
2013-01-14 10:20:00,52.15,52.16,52.09,52.09,26216.80155021088,34.722,34.7287,34.6821,34.6821,26216.8016
2013-01-14 10:25:00,52.09,52.19,52.09,52.18,18123.788897754475,34.6821,34.7487,34.6821,34.742,18123.7889
2013-01-14 10:30:00,52.19,52.21,52.18,52.18,10714.692807477488,34.7487,34.762,34.742,34.742,10714.6928
2013-01-14 10:35:00,52.18,52.19,52.13,52.13,18351.761085147613,34.742,34.7487,34.7087,34.7087,18351.7611
2013-01-14 10:40:00,52.12,52.14,52.09,52.13,18921.69155363046,34.7021,34.7154,34.6821,34.7087,18921.6916
2013-01-14 10:45:00,52.13,52.16,52.1,52.15,28040.57904935598,34.7087,34.7287,34.6887,34.722,28040.579
2013-01-14 10:50:00,52.16,52.16,52.09,52.09,20061.552490596147,34.7287,34.7287,34.6821,34.6821,20061.5525
2013-01-14 10:55:00,52.09,52.09,51.99,51.99,28040.57904935598,34.6821,34.6821,34.6155,34.6155,28040.579
2013-01-14 11:00:00,51.99,52.02,51.98,52.0,18237.77499145104,34.6155,34.6355,34.6088,34.6222,18237.775
2013-01-14 11:05:00,51.99,52.0,51.97,51.99,6383.221247007865,34.6155,34.6222,34.6022,34.6155,6383.2212
2013-01-14 11:10:00,52.0,52.04,52.0,52.0,12880.428587712298,34.6222,34.6488,34.6222,34.6222,12880.4286
2013-01-14 11:15:00,52.0,52.01,51.99,52.0,8776.929214635815,34.6222,34.6288,34.6155,34.6222,8776.9292
2013-01-14 11:20:00,52.0,52.02,52.0,52.01,7181.123902883848,34.6222,34.6355,34.6222,34.6288,7181.1239
2013-01-14 11:25:00,52.01,52.05,52.0,52.01,13108.400775105438,34.6288,34.6555,34.6222,34.6288,13108.4008
2013-01-14 11:30:00,52.01,52.03,52.01,52.02,11284.623275960334,34.6288,34.6421,34.6288,34.6355,11284.6233
2013-01-14 11:35:00,52.02,52.04,52.01,52.02,11284.623275960334,34.6355,34.6488,34.6288,34.6355,11284.6233
2013-01-14 11:40:00,52.01,52.02,51.99,52.01,10372.73452638778,34.6288,34.6355,34.6155,34.6288,10372.7345
2013-01-14 11:45:00,52.02,52.08,52.01,52.07,15046.16436794711,34.6355,34.6754,34.6288,34.6688,15046.1644
2013-01-14 11:50:00,52.06,52.07,52.05,52.07,11626.58155705004,34.6621,34.6688,34.6555,34.6688,11626.5816
2013-01-14 11:55:00,52.08,52.09,52.05,52.05,15160.15046164368,34.6754,34.6821,34.6555,34.6555,15160.1505
2013-01-14 12:00:00,52.05,52.06,52.02,52.02,21429.385614954976,34.6555,34.6621,34.6355,34.6355,21429.3856
2013-01-14 12:05:00,52.02,52.02,51.99,51.99,8093.0126524564,34.6355,34.6355,34.6155,34.6155,8093.0127
2013-01-14 12:10:00,51.98,52.01,51.96,51.98,12880.428587712298,34.6088,34.6288,34.5955,34.6088,12880.4286
2013-01-14 12:15:00,51.98,52.01,51.98,51.98,13450.359056195144,34.6088,34.6288,34.6088,34.6088,13450.3591
2013-01-14 12:20:00,51.98,52.03,51.96,52.03,17667.844522968197,34.6088,34.6421,34.5955,34.6421,17667.8445
2013-01-14 12:25:00,52.02,52.05,52.02,52.02,20289.524677989284,34.6355,34.6555,34.6355,34.6355,20289.5247
2013-01-14 12:30:00,52.02,52.03,52.01,52.01,6611.193434401003,34.6355,34.6421,34.6288,34.6288,6611.1934
2013-01-14 12:35:00,52.02,52.02,52.01,52.02,4559.443747862761,34.6355,34.6355,34.6288,34.6355,4559.4437
2013-01-14 12:40:00,52.03,52.03,52.02,52.02,6155.249059614727,34.6421,34.6421,34.6355,34.6355,6155.2491
2013-01-14 12:45:00,52.01,52.03,51.98,51.98,20403.51077168585,34.6288,34.6421,34.6088,34.6088,20403.5108
2013-01-14 12:50:00,51.98,51.98,51.96,51.97,9232.87358942209,34.6088,34.6088,34.5955,34.6022,9232.8736
2013-01-14 12:55:00,51.97,51.97,51.94,51.95,7523.082183973555,34.6022,34.6022,34.5822,34.5889,7523.0822
2013-01-14 13:00:00,51.95,51.96,51.91,51.94,10486.72062008435,34.5889,34.5955,34.5622,34.5822,10486.7206
2013-01-14 13:05:00,51.94,51.94,51.91,51.92,10942.664994870624,34.5822,34.5822,34.5622,34.5689,10942.665
2013-01-14 13:10:00,51.92,51.95,51.92,51.94,6041.262965918158,34.5689,34.5889,34.5689,34.5822,6041.263
2013-01-14 13:15:00,51.95,52.04,51.95,52.04,14362.247805767696,34.5889,34.6488,34.5889,34.6488,14362.2478
2013-01-14 13:20:00,52.05,52.07,52.01,52.02,11854.553744443176,34.6555,34.6688,34.6288,34.6355,11854.5537
2013-01-14 13:25:00,52.02,52.02,51.99,52.01,5243.360310042175,34.6355,34.6355,34.6155,34.6288,5243.3603
2013-01-14 13:30:00,52.0,52.02,51.99,52.02,14476.233899464263,34.6222,34.6355,34.6155,34.6355,14476.2339
2013-01-14 13:35:00,52.02,52.03,51.99,52.0,18351.761085147613,34.6355,34.6421,34.6155,34.6222,18351.7611
2013-01-14 13:40:00,52.01,52.02,52.0,52.02,9232.87358942209,34.6288,34.6355,34.6222,34.6355,9232.8736
2013-01-14 13:45:00,52.03,52.07,52.02,52.06,30890.231391770205,34.6421,34.6688,34.6355,34.6621,30890.2314
2013-01-14 13:50:00,52.06,52.06,52.02,52.02,33853.869827881,34.6621,34.6621,34.6355,34.6355,33853.8698
2013-01-14 13:55:00,52.02,52.05,52.02,52.05,17667.844522968197,34.6355,34.6555,34.6355,34.6555,17667.8445
2013-01-14 14:00:00,52.05,52.09,52.01,52.08,21771.343896044684,34.6555,34.6821,34.6288,34.6754,21771.3439
2013-01-14 14:05:00,52.08,52.09,52.02,52.06,43200.729510999656,34.6754,34.6821,34.6355,34.6621,43200.7295
2013-01-14 14:10:00,52.06,52.08,52.04,52.07,44796.53482275162,34.6621,34.6754,34.6488,34.6688,44796.5348
2013-01-14 14:15:00,52.07,52.14,52.07,52.13,28952.46779892853,34.6688,34.7154,34.6688,34.7087,28952.4678
2013-01-14 14:20:00,52.13,52.15,52.1,52.12,10486.72062008435,34.7087,34.722,34.6887,34.7021,10486.7206
2013-01-14 14:25:00,52.12,52.13,52.11,52.12,6269.235153311296,34.7021,34.7087,34.6954,34.7021,6269.2352
2013-01-14 14:30:00,52.12,52.16,52.12,52.13,13450.359056195144,34.7021,34.7287,34.7021,34.7087,13450.3591
2013-01-14 14:35:00,52.13,52.15,52.1,52.13,17211.90014818192,34.7087,34.722,34.6887,34.7087,17211.9001
2013-01-14 14:40:00,52.13,52.16,52.13,52.16,7637.068277670124,34.7087,34.7287,34.7087,34.7287,7637.0683
2013-01-14 14:45:00,52.16,52.16,52.11,52.12,27014.70420608686,34.7287,34.7287,34.6954,34.7021,27014.7042
2013-01-14 14:50:00,52.12,52.14,52.11,52.11,15046.16436794711,34.7021,34.7154,34.6954,34.6954,15046.1644
2013-01-14 14:55:00,52.1,52.11,52.09,52.11,12082.525931836317,34.6887,34.6954,34.6821,34.6954,12082.5259
2013-01-14 15:00:00,52.1,52.15,52.1,52.14,18237.77499145104,34.6887,34.722,34.6887,34.7154,18237.775
2013-01-14 15:05:00,52.14,52.16,52.12,52.14,25418.89889433489,34.7154,34.7287,34.7021,34.7154,25418.8989
2013-01-14 15:10:00,52.14,52.15,52.12,52.13,21885.32998974125,34.7154,34.722,34.7021,34.7087,21885.33
2013-01-14 15:15:00,52.12,52.15,52.12,52.15,24051.065769976063,34.7021,34.722,34.7021,34.722,24051.0658
2013-01-14 15:20:00,52.14,52.16,52.13,52.15,17895.816710361338,34.7154,34.7287,34.7087,34.722,17895.8167
2013-01-14 15:25:00,52.15,52.17,52.09,52.11,38755.27185683347,34.722,34.7353,34.6821,34.6954,38755.2719
2013-01-14 15:30:00,52.11,52.12,52.08,52.11,27356.662487176563,34.6954,34.7021,34.6754,34.6954,27356.6625
2013-01-14 15:35:00,52.12,52.12,52.07,52.1,25532.88498803146,34.7021,34.7021,34.6688,34.6887,25532.885
2013-01-14 15:40:00,52.09,52.11,52.09,52.09,25760.8571754246,34.6821,34.6954,34.6821,34.6821,25760.8572
2013-01-14 15:45:00,52.1,52.1,52.08,52.09,42630.79904251681,34.6887,34.6887,34.6754,34.6821,42630.799
2013-01-14 15:50:00,52.1,52.1,52.03,52.05,52547.58919411832,34.6887,34.6887,34.6421,34.6555,52547.5892
2013-01-14 15:55:00,52.05,52.14,52.04,52.12,178502.2227288271,34.6555,34.7154,34.6488,34.7021,178502.2227
2013-01-15 09:30:00,52.02,52.02,51.89,51.94,47532.20107146928,34.6355,34.6355,34.5489,34.5822,47532.2011
2013-01-15 09:35:00,51.94,52.01,51.89,51.98,41148.97982446141,34.5822,34.6288,34.5489,34.6088,41148.9798
2013-01-15 09:40:00,52.0,52.03,51.9,51.91,56309.13028610509,34.6222,34.6421,34.5556,34.5622,56309.1303
2013-01-15 09:45:00,51.92,51.92,51.78,51.78,52775.561381511456,34.5689,34.5689,34.4757,34.4757,52775.5614
2013-01-15 09:50:00,51.79,51.85,51.78,51.79,40921.00763706828,34.4823,34.5223,34.4757,34.4823,40921.0076
2013-01-15 09:55:00,51.78,51.81,51.76,51.8,14704.206086857404,34.4757,34.4957,34.4624,34.489,14704.2061
2013-01-15 10:00:00,51.78,51.83,51.77,51.8,13108.400775105438,34.4757,34.509,34.469,34.489,13108.4008
2013-01-15 10:05:00,51.8,51.83,51.72,51.73,28040.57904935598,34.489,34.509,34.4357,34.4424,28040.579
2013-01-15 10:10:00,51.73,51.79,51.68,51.75,68505.64231163797,34.4424,34.4823,34.4091,34.4557,68505.6423
2013-01-15 10:15:00,51.76,51.78,51.73,51.73,29978.34264219765,34.4624,34.4757,34.4424,34.4424,29978.3426
2013-01-15 10:20:00,51.74,51.75,51.72,51.72,14590.219993160834,34.449,34.4557,34.4357,34.4357,14590.22
2013-01-15 10:25:00,51.72,51.78,51.71,51.71,14932.178274250542,34.4357,34.4757,34.4291,34.4291,14932.1783
2013-01-15 10:30:00,51.72,51.79,51.71,51.79,21543.371708651543,34.4357,34.4823,34.4291,34.4823,21543.3717
2013-01-15 10:35:00,51.78,51.84,51.78,51.8,18807.705459933888,34.4757,34.5156,34.4757,34.489,18807.7055
2013-01-15 10:40:00,51.8,51.82,51.79,51.8,22455.260458224097,34.489,34.5023,34.4823,34.489,22455.2605
2013-01-15 10:45:00,51.8,51.8,51.78,51.79,11968.539838139746,34.489,34.489,34.4757,34.4823,11968.5398
2013-01-15 10:50:00,51.79,51.8,51.78,51.78,10258.748432691213,34.4823,34.489,34.4757,34.4757,10258.7484
2013-01-15 10:55:00,51.78,51.8,51.76,51.8,17553.85842927163,34.4757,34.489,34.4624,34.489,17553.8584
2013-01-15 11:00:00,51.78,51.8,51.77,51.78,34309.81420266727,34.4757,34.489,34.469,34.4757,34309.8142
2013-01-15 11:05:00,51.78,51.81,51.78,51.79,16869.941867092213,34.4757,34.4957,34.4757,34.4823,16869.9419
2013-01-15 11:10:00,51.78,51.8,51.75,51.78,26216.80155021088,34.4757,34.489,34.4557,34.4757,26216.8016
2013-01-15 11:15:00,51.79,51.8,51.77,51.79,12766.44249401573,34.4823,34.489,34.469,34.4823,12766.4425
2013-01-15 11:20:00,51.79,51.82,51.77,51.82,29636.384361107943,34.4823,34.5023,34.469,34.5023,29636.3844
2013-01-15 11:25:00,51.82,51.83,51.8,51.83,14362.247805767696,34.5023,34.509,34.489,34.509,14362.2478
2013-01-15 11:30:00,51.83,51.89,51.83,51.87,19377.635928416734,34.509,34.5489,34.509,34.5356,19377.6359
2013-01-15 11:35:00,51.88,51.91,51.84,51.87,20061.552490596147,34.5423,34.5622,34.5156,34.5356,20061.5525
2013-01-15 11:40:00,51.86,51.87,51.82,51.82,14134.27561837456,34.5289,34.5356,34.5023,34.5023,14134.2756
2013-01-15 11:45:00,51.82,51.86,51.8,51.85,11740.567650746609,34.5023,34.5289,34.489,34.5223,11740.5677
2013-01-15 11:50:00,51.85,51.87,51.8,51.83,14134.27561837456,34.5223,34.5356,34.489,34.509,14134.2756
2013-01-15 11:55:00,51.84,51.87,51.83,51.83,23709.107488886355,34.5156,34.5356,34.509,34.509,23709.1075
2013-01-15 12:00:00,51.84,51.89,51.84,51.88,11056.651088567194,34.5156,34.5489,34.5156,34.5423,11056.6511
2013-01-15 12:05:00,51.89,51.96,51.89,51.95,7637.068277670124,34.5489,34.5955,34.5489,34.5889,7637.0683
2013-01-15 12:10:00,51.96,51.99,51.93,51.93,31916.10623503933,34.5955,34.6155,34.5756,34.5756,31916.1062
2013-01-15 12:15:00,51.94,51.98,51.93,51.98,9118.88749572552,34.5822,34.6088,34.5756,34.6088,9118.8875
2013-01-15 12:20:00,51.98,52.0,51.96,51.96,10258.748432691213,34.6088,34.6222,34.5955,34.5955,10258.7484
2013-01-15 12:25:00,51.97,51.98,51.95,51.95,12880.428587712298,34.6022,34.6088,34.5889,34.5889,12880.4286
2013-01-15 12:30:00,51.94,52.0,51.94,52.0,16869.941867092213,34.5822,34.6222,34.5822,34.6222,16869.9419
2013-01-15 12:35:00,51.99,52.0,51.93,51.93,17781.830616664767,34.6155,34.6222,34.5756,34.5756,17781.8306
2013-01-15 12:40:00,51.94,52.02,51.94,52.02,15958.053117519665,34.5822,34.6355,34.5822,34.6355,15958.0531
2013-01-15 12:45:00,52.02,52.02,51.94,51.95,50495.83950758007,34.6355,34.6355,34.5822,34.5889,50495.8395
2013-01-15 12:50:00,51.94,51.97,51.94,51.94,11512.595463353471,34.5822,34.6022,34.5822,34.5822,11512.5955
2013-01-15 12:55:00,51.95,51.97,51.94,51.95,12196.512025532886,34.5889,34.6022,34.5822,34.5889,12196.512
2013-01-15 13:00:00,51.95,51.96,51.93,51.94,9232.87358942209,34.5889,34.5955,34.5756,34.5822,9232.8736
2013-01-15 13:05:00,51.94,51.96,51.93,51.94,12196.512025532886,34.5822,34.5955,34.5756,34.5822,12196.512
2013-01-15 13:10:00,51.94,51.95,51.92,51.94,7523.082183973555,34.5822,34.5889,34.5689,34.5822,7523.0822
2013-01-15 13:15:00,51.94,51.95,51.91,51.93,10486.72062008435,34.5822,34.5889,34.5622,34.5756,10486.7206
2013-01-15 13:20:00,51.94,51.94,51.88,51.93,19035.677647327026,34.5822,34.5822,34.5423,34.5756,19035.6776
2013-01-15 13:25:00,51.94,51.94,51.91,51.91,17439.87233557506,34.5822,34.5822,34.5622,34.5622,17439.8723
2013-01-15 13:30:00,51.91,51.93,51.89,51.92,10030.776245298071,34.5622,34.5756,34.5489,34.5689,10030.7762
2013-01-15 13:35:00,51.93,51.95,51.91,51.92,22341.27436452753,34.5756,34.5889,34.5622,34.5689,22341.2744
2013-01-15 13:40:00,51.92,51.95,51.91,51.95,12880.428587712298,34.5689,34.5889,34.5622,34.5889,12880.4286
2013-01-15 13:45:00,51.95,51.98,51.94,51.96,28496.52342414225,34.5889,34.6088,34.5822,34.5955,28496.5234
2013-01-15 13:50:00,51.95,52.01,51.93,51.96,18123.788897754475,34.5889,34.6288,34.5756,34.5955,18123.7889
2013-01-15 13:55:00,51.95,51.95,51.87,51.9,10372.73452638778,34.5889,34.5889,34.5356,34.5556,10372.7345
2013-01-15 14:00:00,51.9,51.93,51.89,51.92,11740.567650746609,34.5556,34.5756,34.5489,34.5689,11740.5677
2013-01-15 14:05:00,51.93,51.94,51.91,51.93,24393.02405106577,34.5756,34.5822,34.5622,34.5756,24393.0241
2013-01-15 14:10:00,51.93,51.93,51.89,51.91,16527.98358600251,34.5756,34.5756,34.5489,34.5622,16527.9836
2013-01-15 14:15:00,51.92,51.93,51.9,51.9,22911.20483301037,34.5689,34.5756,34.5556,34.5556,22911.2048
2013-01-15 14:20:00,51.9,51.9,51.85,51.87,12652.45640031916,34.5556,34.5556,34.5223,34.5356,12652.4564
2013-01-15 14:25:00,51.87,51.88,51.86,51.87,14020.28952467799,34.5356,34.5423,34.5289,34.5356,14020.2895
2013-01-15 14:30:00,51.86,51.9,51.86,51.89,6953.151715490711,34.5289,34.5556,34.5289,34.5489,6953.1517
2013-01-15 14:35:00,51.89,51.89,51.87,51.88,13564.345149891711,34.5489,34.5489,34.5356,34.5423,13564.3451
2013-01-15 14:40:00,51.89,51.91,51.87,51.89,40693.03544967514,34.5489,34.5622,34.5356,34.5489,40693.0354
2013-01-15 14:45:00,51.89,51.9,51.86,51.88,19947.56639689958,34.5489,34.5556,34.5289,34.5423,19947.5664
2013-01-15 14:50:00,51.88,51.92,51.87,51.88,29408.41217371481,34.5423,34.5689,34.5356,34.5423,29408.4122
2013-01-15 14:55:00,51.89,51.92,51.88,51.89,31460.16186025305,34.5489,34.5689,34.5423,34.5489,31460.1619
2013-01-15 15:00:00,51.89,51.9,51.84,51.85,83665.79277328166,34.5489,34.5556,34.5156,34.5223,83665.7928
2013-01-15 15:05:00,51.85,51.88,51.84,51.87,23253.16311410008,34.5223,34.5423,34.5156,34.5356,23253.1631
2013-01-15 15:10:00,51.87,51.87,51.87,51.87,6611.193434401003,34.5356,34.5356,34.5356,34.5356,6611.1934
2013-01-15 15:15:00,51.87,51.87,51.85,51.87,39667.16060640602,34.5356,34.5356,34.5223,34.5356,39667.1606
2013-01-15 15:20:00,51.87,51.88,51.85,51.87,43656.67388578594,34.5356,34.5423,34.5223,34.5356,43656.6739
2013-01-15 15:25:00,51.87,51.87,51.86,51.87,15046.16436794711,34.5356,34.5356,34.5289,34.5356,15046.1644
2013-01-15 15:30:00,51.87,51.88,51.86,51.87,36703.522170295226,34.5356,34.5423,34.5289,34.5356,36703.5222
2013-01-15 15:35:00,51.87,51.89,51.86,51.87,51977.65872563548,34.5356,34.5489,34.5289,34.5356,51977.6587
2013-01-15 15:40:00,51.87,51.94,51.86,51.94,24848.968425852046,34.5356,34.5822,34.5289,34.5822,24848.9684
2013-01-15 15:45:00,51.94,51.95,51.88,51.88,29636.384361107943,34.5822,34.5889,34.5423,34.5423,29636.3844
2013-01-15 15:50:00,51.89,51.9,51.86,51.88,65655.98996922375,34.5489,34.5556,34.5289,34.5423,65655.99
2013-01-15 15:55:00,51.88,51.9,51.87,51.87,104639.23401345036,34.5423,34.5556,34.5356,34.5356,104639.234
2013-01-16 09:30:00,52.01,52.08,51.84,51.95,54371.36669326342,34.6288,34.6754,34.5156,34.5889,54371.3667
2013-01-16 09:35:00,51.94,51.97,51.68,51.75,26900.71811239029,34.5822,34.6022,34.4091,34.4557,26900.7181
2013-01-16 09:40:00,51.75,51.75,51.61,51.67,21771.343896044684,34.4557,34.4557,34.3625,34.4024,21771.3439
2013-01-16 09:45:00,51.67,51.69,51.59,51.69,54143.39450587028,34.4024,34.4158,34.3492,34.4158,54143.3945
2013-01-16 09:50:00,51.7,51.77,51.7,51.77,17667.844522968197,34.4224,34.469,34.4224,34.469,17667.8445
2013-01-16 09:55:00,51.78,51.8,51.75,51.75,22113.30217713439,34.4757,34.489,34.4557,34.4557,22113.3022
2013-01-16 10:00:00,51.77,51.86,51.77,51.79,29978.34264219765,34.469,34.5289,34.469,34.4823,29978.3426
2013-01-16 10:05:00,51.8,51.8,51.76,51.76,26786.73201869372,34.489,34.489,34.4624,34.4624,26786.732
2013-01-16 10:10:00,51.76,51.79,51.75,51.77,11170.637182263765,34.4624,34.4823,34.4557,34.469,11170.6372
2013-01-16 10:15:00,51.77,51.8,51.76,51.8,10144.762338994642,34.469,34.489,34.4624,34.489,10144.7623
2013-01-16 10:20:00,51.81,51.9,51.81,51.87,22113.30217713439,34.4957,34.5556,34.4957,34.5356,22113.3022
2013-01-16 10:25:00,51.87,51.89,51.85,51.87,27812.60686196284,34.5356,34.5489,34.5223,34.5356,27812.6069
2013-01-16 10:30:00,51.87,51.93,51.85,51.85,21201.41342756184,34.5356,34.5756,34.5223,34.5223,21201.4134
2013-01-16 10:35:00,51.85,51.86,51.81,51.86,6497.2073407044345,34.5223,34.5289,34.4957,34.5289,6497.2073
2013-01-16 10:40:00,51.86,51.89,51.83,51.84,17439.87233557506,34.5289,34.5489,34.509,34.5156,17439.8723
2013-01-16 10:45:00,51.85,51.86,51.82,51.82,20403.51077168585,34.5223,34.5289,34.5023,34.5023,20403.5108
2013-01-16 10:50:00,51.82,51.84,51.8,51.82,9574.831870511798,34.5023,34.5156,34.489,34.5023,9574.8319
2013-01-16 10:55:00,51.82,51.82,51.78,51.78,15844.067023823094,34.5023,34.5023,34.4757,34.4757,15844.067
2013-01-16 11:00:00,51.78,51.8,51.77,51.78,10714.692807477488,34.4757,34.489,34.469,34.4757,10714.6928
2013-01-16 11:05:00,51.78,51.79,51.76,51.79,10258.748432691213,34.4757,34.4823,34.4624,34.4823,10258.7484
2013-01-16 11:10:00,51.79,51.8,51.78,51.8,9916.790151601504,34.4823,34.489,34.4757,34.489,9916.7902
2013-01-16 11:15:00,51.8,51.8,51.76,51.78,10258.748432691213,34.489,34.489,34.4624,34.4757,10258.7484
2013-01-16 11:20:00,51.79,51.81,51.76,51.76,19377.635928416734,34.4823,34.4957,34.4624,34.4624,19377.6359
2013-01-16 11:25:00,51.77,51.77,51.74,51.75,9916.790151601504,34.469,34.469,34.449,34.4557,9916.7902
2013-01-16 11:30:00,51.76,51.77,51.75,51.75,14020.28952467799,34.4624,34.469,34.4557,34.4557,14020.2895
2013-01-16 11:35:00,51.75,51.76,51.74,51.76,4559.443747862761,34.4557,34.4624,34.449,34.4624,4559.4437
2013-01-16 11:40:00,51.76,51.77,51.74,51.75,7979.026558759831,34.4624,34.469,34.449,34.4557,7979.0266
2013-01-16 11:45:00,51.75,51.76,51.74,51.75,4331.471560469623,34.4557,34.4624,34.449,34.4557,4331.4716
2013-01-16 11:50:00,51.76,51.76,51.72,51.73,9688.817964208369,34.4624,34.4624,34.4357,34.4424,9688.818
2013-01-16 11:55:00,51.73,51.76,51.73,51.75,7751.054371366693,34.4424,34.4624,34.4424,34.4557,7751.0544
2013-01-16 12:00:00,51.74,51.76,51.74,51.76,6383.221247007865,34.449,34.4624,34.449,34.4624,6383.2212
2013-01-16 12:05:00,51.76,51.76,51.73,51.73,9118.88749572552,34.4624,34.4624,34.4424,34.4424,9118.8875
2013-01-16 12:10:00,51.73,51.75,51.73,51.73,7979.026558759831,34.4424,34.4557,34.4424,34.4424,7979.0266
2013-01-16 12:15:00,51.73,51.74,51.72,51.74,4331.471560469623,34.4424,34.449,34.4357,34.449,4331.4716
2013-01-16 12:20:00,51.74,51.74,51.72,51.73,7865.040465063263,34.449,34.449,34.4357,34.4424,7865.0405
2013-01-16 12:25:00,51.73,51.74,51.72,51.73,7409.096090276987,34.4424,34.449,34.4357,34.4424,7409.0961
2013-01-16 12:30:00,51.73,51.73,51.69,51.71,9346.85968311866,34.4424,34.4424,34.4158,34.4291,9346.8597
2013-01-16 12:35:00,51.71,51.74,51.71,51.74,5129.374216345606,34.4291,34.449,34.4291,34.449,5129.3742
2013-01-16 12:40:00,51.74,51.74,51.68,51.68,5927.276872221589,34.449,34.449,34.4091,34.4091,5927.2769
2013-01-16 12:45:00,51.68,51.73,51.68,51.73,7181.123902883848,34.4091,34.4424,34.4091,34.4424,7181.1239
2013-01-16 12:50:00,51.73,51.73,51.71,51.71,7295.109996580417,34.4424,34.4424,34.4291,34.4291,7295.11
2013-01-16 12:55:00,51.71,51.74,51.71,51.72,7181.123902883848,34.4291,34.449,34.4291,34.4357,7181.1239
2013-01-16 13:00:00,51.72,51.73,51.7,51.72,8548.957027242677,34.4357,34.4424,34.4224,34.4357,8548.957
2013-01-16 13:05:00,51.73,51.74,51.72,51.73,8890.915308332384,34.4424,34.449,34.4357,34.4424,8890.9153
2013-01-16 13:10:00,51.72,51.75,51.72,51.73,10030.776245298071,34.4357,34.4557,34.4357,34.4424,10030.7762
2013-01-16 13:15:00,51.74,51.74,51.73,51.73,10372.73452638778,34.449,34.449,34.4424,34.4424,10372.7345
2013-01-16 13:20:00,51.73,51.73,51.71,51.71,5813.29077852502,34.4424,34.4424,34.4291,34.4291,5813.2908
2013-01-16 13:25:00,51.72,51.74,51.72,51.73,6497.2073407044345,34.4357,34.449,34.4357,34.4424,6497.2073
2013-01-16 13:30:00,51.75,51.78,51.72,51.78,20973.4412401687,34.4557,34.4757,34.4357,34.4757,20973.4412
2013-01-16 13:35:00,51.78,51.78,51.75,51.78,8662.943120939246,34.4757,34.4757,34.4557,34.4757,8662.9431
2013-01-16 13:40:00,51.78,51.79,51.74,51.76,27812.60686196284,34.4757,34.4823,34.449,34.4624,27812.6069
2013-01-16 13:45:00,51.76,51.78,51.76,51.77,7979.026558759831,34.4624,34.4757,34.4624,34.469,7979.0266
2013-01-16 13:50:00,51.77,51.78,51.75,51.75,7295.109996580417,34.469,34.4757,34.4557,34.4557,7295.11
2013-01-16 13:55:00,51.75,51.77,51.74,51.75,4559.443747862761,34.4557,34.469,34.449,34.4557,4559.4437
2013-01-16 14:00:00,51.75,51.78,51.75,51.77,17781.830616664767,34.4557,34.4757,34.4557,34.469,17781.8306
2013-01-16 14:05:00,51.76,51.76,51.73,51.73,16300.01139860937,34.4624,34.4624,34.4424,34.4424,16300.0114
2013-01-16 14:10:00,51.73,51.74,51.72,51.74,11398.609369656902,34.4424,34.449,34.4357,34.449,11398.6094
2013-01-16 14:15:00,51.75,51.76,51.74,51.75,15844.067023823094,34.4557,34.4624,34.449,34.4557,15844.067
2013-01-16 14:20:00,51.74,51.77,51.73,51.75,21315.399521258405,34.449,34.469,34.4424,34.4557,21315.3995
2013-01-16 14:25:00,51.74,51.77,51.73,51.77,22683.23264561724,34.449,34.469,34.4424,34.469,22683.2326
2013-01-16 14:30:00,51.76,51.78,51.73,51.78,27584.634674569705,34.4624,34.4757,34.4424,34.4757,27584.6347
2013-01-16 14:35:00,51.78,51.78,51.73,51.74,17667.844522968197,34.4757,34.4757,34.4424,34.449,17667.8445
2013-01-16 14:40:00,51.74,51.74,51.7,51.72,24962.954519548617,34.449,34.449,34.4224,34.4357,24962.9545
2013-01-16 14:45:00,51.73,51.73,51.69,51.7,22911.20483301037,34.4424,34.4424,34.4158,34.4224,22911.2048
2013-01-16 14:50:00,51.7,51.71,51.69,51.7,10144.762338994642,34.4224,34.4291,34.4158,34.4224,10144.7623
2013-01-16 14:55:00,51.7,51.7,51.66,51.67,23025.190926706942,34.4224,34.4224,34.3958,34.4024,23025.1909
2013-01-16 15:00:00,51.68,51.68,51.64,51.64,31802.120141342755,34.4091,34.4091,34.3825,34.3825,31802.1201
2013-01-16 15:05:00,51.65,51.66,51.62,51.63,32372.0506098256,34.3891,34.3958,34.3692,34.3758,32372.0506
2013-01-16 15:10:00,51.63,51.66,51.62,51.66,18579.73327254075,34.3758,34.3958,34.3692,34.3958,18579.7333
2013-01-16 15:15:00,51.66,51.67,51.66,51.66,9802.804057904936,34.3958,34.4024,34.3958,34.3958,9802.8041
2013-01-16 15:20:00,51.66,51.67,51.62,51.64,15160.15046164368,34.3958,34.4024,34.3692,34.3825,15160.1505
2013-01-16 15:25:00,51.64,51.66,51.64,51.65,21999.31608343782,34.3825,34.3958,34.3825,34.3891,21999.3161
2013-01-16 15:30:00,51.65,51.67,51.65,51.67,14932.178274250542,34.3891,34.4024,34.3891,34.4024,14932.1783
2013-01-16 15:35:00,51.68,51.69,51.67,51.67,20289.524677989284,34.4091,34.4158,34.4024,34.4024,20289.5247
2013-01-16 15:40:00,51.68,51.68,51.66,51.66,22455.260458224097,34.4091,34.4091,34.3958,34.3958,22455.2605
2013-01-16 15:45:00,51.66,51.66,51.61,51.64,31232.18967285992,34.3958,34.3958,34.3625,34.3825,31232.1897
2013-01-16 15:50:00,51.63,51.68,51.61,51.63,118203.57916334207,34.3758,34.4091,34.3625,34.3758,118203.5792
2013-01-16 15:55:00,51.63,51.63,51.59,51.6,223526.72973897183,34.3758,34.3758,34.3492,34.3558,223526.7297
2013-01-17 09:30:00,51.85,52.04,51.85,51.99,55283.25544283597,34.5223,34.6488,34.5223,34.6155,55283.2554
2013-01-17 09:35:00,51.98,52.01,51.87,51.91,15730.080930126524,34.6088,34.6288,34.5356,34.5622,15730.0809
2013-01-17 09:40:00,51.89,51.92,51.87,51.92,13336.372962498575,34.5489,34.5689,34.5356,34.5689,13336.373
2013-01-17 09:45:00,51.92,51.94,51.89,51.92,16300.01139860937,34.5689,34.5822,34.5489,34.5689,16300.0114
2013-01-17 09:50:00,51.92,51.94,51.83,51.85,59728.71309700217,34.5689,34.5822,34.509,34.5223,59728.7131
2013-01-17 09:55:00,51.84,51.85,51.8,51.82,12880.428587712298,34.5156,34.5223,34.489,34.5023,12880.4286
2013-01-17 10:00:00,51.82,51.82,51.69,51.73,28496.52342414225,34.5023,34.5023,34.4158,34.4424,28496.5234
2013-01-17 10:05:00,51.73,51.74,51.68,51.72,15046.16436794711,34.4424,34.449,34.4091,34.4357,15046.1644
2013-01-17 10:10:00,51.73,51.8,51.73,51.78,15730.080930126524,34.4424,34.489,34.4424,34.4757,15730.0809
2013-01-17 10:15:00,51.78,51.83,51.78,51.8,25988.82936281773,34.4757,34.509,34.4757,34.489,25988.8294
2013-01-17 10:20:00,51.82,51.85,51.79,51.79,27470.64858087313,34.5023,34.5223,34.4823,34.4823,27470.6486
2013-01-17 10:25:00,51.8,51.84,51.79,51.84,15046.16436794711,34.489,34.5156,34.4823,34.5156,15046.1644
2013-01-17 10:30:00,51.83,51.85,51.78,51.81,20973.4412401687,34.509,34.5223,34.4757,34.4957,20973.4412
2013-01-17 10:35:00,51.81,51.82,51.79,51.79,11056.651088567194,34.4957,34.5023,34.4823,34.4823,11056.6511
2013-01-17 10:40:00,51.8,51.83,51.74,51.8,21657.35780234812,34.489,34.509,34.449,34.489,21657.3578
2013-01-17 10:45:00,51.8,51.8,51.73,51.73,14590.219993160834,34.489,34.489,34.4424,34.4424,14590.22
2013-01-17 10:50:00,51.75,51.77,51.73,51.73,10714.692807477488,34.4557,34.469,34.4424,34.4424,10714.6928
2013-01-17 10:55:00,51.74,51.75,51.7,51.73,20517.496865382425,34.449,34.4557,34.4224,34.4424,20517.4969
2013-01-17 11:00:00,51.73,51.79,51.73,51.79,8890.915308332384,34.4424,34.4823,34.4424,34.4823,8890.9153
2013-01-17 11:05:00,51.79,51.81,51.74,51.74,13222.386868802008,34.4823,34.4957,34.449,34.449,13222.3869
2013-01-17 11:10:00,51.74,51.75,51.71,51.71,8093.0126524564,34.449,34.4557,34.4291,34.4291,8093.0127
2013-01-17 11:15:00,51.72,51.72,51.7,51.71,11284.623275960334,34.4357,34.4357,34.4224,34.4291,11284.6233
2013-01-17 11:20:00,51.72,51.74,51.71,51.73,14020.28952467799,34.4357,34.449,34.4291,34.4424,14020.2895
2013-01-17 11:25:00,51.73,51.78,51.73,51.78,15730.080930126524,34.4424,34.4757,34.4424,34.4757,15730.0809
2013-01-17 11:30:00,51.79,51.8,51.76,51.8,10258.748432691213,34.4823,34.489,34.4624,34.489,10258.7484
2013-01-17 11:35:00,51.8,51.82,51.8,51.81,10486.72062008435,34.489,34.5023,34.489,34.4957,10486.7206
2013-01-17 11:40:00,51.8,51.83,51.8,51.8,9574.831870511798,34.489,34.509,34.489,34.489,9574.8319
2013-01-17 11:45:00,51.8,51.81,51.79,51.8,7409.096090276987,34.489,34.4957,34.4823,34.489,7409.0961
2013-01-17 11:50:00,51.81,51.82,51.8,51.8,6839.165621794141,34.4957,34.5023,34.489,34.489,6839.1656
2013-01-17 11:55:00,51.8,51.81,51.79,51.8,15616.094836429957,34.489,34.4957,34.4823,34.489,15616.0948
2013-01-17 12:00:00,51.8,51.83,51.8,51.82,17097.914054485354,34.489,34.509,34.489,34.5023,17097.9141
2013-01-17 12:05:00,51.83,51.83,51.81,51.82,13450.359056195144,34.509,34.509,34.4957,34.5023,13450.3591
2013-01-17 12:10:00,51.82,51.83,51.81,51.83,8776.929214635815,34.5023,34.509,34.4957,34.509,8776.9292
2013-01-17 12:15:00,51.83,51.86,51.82,51.86,9574.831870511798,34.509,34.5289,34.5023,34.5289,9574.8319
2013-01-17 12:20:00,51.86,51.92,51.86,51.91,14704.206086857404,34.5289,34.5689,34.5289,34.5622,14704.2061
2013-01-17 12:25:00,51.92,51.94,51.91,51.93,7067.137809187279,34.5689,34.5822,34.5622,34.5756,7067.1378
2013-01-17 12:30:00,51.94,51.94,51.85,51.9,39895.13279379916,34.5822,34.5822,34.5223,34.5556,39895.1328
2013-01-17 12:35:00,51.9,51.94,51.9,51.9,8776.929214635815,34.5556,34.5822,34.5556,34.5556,8776.9292
2013-01-17 12:40:00,51.92,51.92,51.89,51.92,5585.318591131882,34.5689,34.5689,34.5489,34.5689,5585.3186
2013-01-17 12:45:00,51.91,51.92,51.89,51.91,1481.8192180553972,34.5622,34.5689,34.5489,34.5622,1481.8192
2013-01-17 12:50:00,51.91,51.92,51.89,51.92,13336.372962498575,34.5622,34.5689,34.5489,34.5689,13336.373
2013-01-17 12:55:00,51.91,51.94,51.9,51.93,13336.372962498575,34.5622,34.5822,34.5556,34.5756,13336.373
2013-01-17 13:00:00,51.93,51.95,51.93,51.95,12766.44249401573,34.5756,34.5889,34.5756,34.5889,12766.4425
2013-01-17 13:05:00,51.95,51.98,51.92,51.92,24848.968425852046,34.5889,34.6088,34.5689,34.5689,24848.9684
2013-01-17 13:10:00,51.92,51.93,51.91,51.92,4103.4993730764845,34.5689,34.5756,34.5622,34.5689,4103.4994
2013-01-17 13:15:00,51.92,51.93,51.91,51.93,7181.123902883848,34.5689,34.5756,34.5622,34.5756,7181.1239
2013-01-17 13:20:00,51.92,51.94,51.91,51.94,5471.332497435313,34.5689,34.5822,34.5622,34.5822,5471.3325
2013-01-17 13:25:00,51.94,51.94,51.91,51.92,9232.87358942209,34.5822,34.5822,34.5622,34.5689,9232.8736
2013-01-17 13:30:00,51.93,51.93,51.92,51.93,1253.8470306622592,34.5756,34.5756,34.5689,34.5756,1253.847
2013-01-17 13:35:00,51.93,51.95,51.92,51.95,12196.512025532886,34.5756,34.5889,34.5689,34.5889,12196.512
2013-01-17 13:40:00,51.95,51.97,51.95,51.97,7523.082183973555,34.5889,34.6022,34.5889,34.6022,7523.0822
2013-01-17 13:45:00,51.97,51.97,51.94,51.94,6269.235153311296,34.6022,34.6022,34.5822,34.5822,6269.2352
2013-01-17 13:50:00,51.95,51.98,51.94,51.98,9688.817964208369,34.5889,34.6088,34.5822,34.6088,9688.818
2013-01-17 13:55:00,51.97,52.01,51.97,51.99,16755.955773395646,34.6022,34.6288,34.6022,34.6155,16755.9558
2013-01-17 14:00:00,52.0,52.02,51.97,51.99,11056.651088567194,34.6222,34.6355,34.6022,34.6155,11056.6511
2013-01-17 14:05:00,51.98,52.01,51.97,51.99,7751.054371366693,34.6088,34.6288,34.6022,34.6155,7751.0544
2013-01-17 14:10:00,52.0,52.04,52.0,52.03,9802.804057904936,34.6222,34.6488,34.6222,34.6421,9802.8041
2013-01-17 14:15:00,52.02,52.05,52.02,52.04,9574.831870511798,34.6355,34.6555,34.6355,34.6488,9574.8319
2013-01-17 14:20:00,52.04,52.07,52.04,52.04,11284.623275960334,34.6488,34.6688,34.6488,34.6488,11284.6233
2013-01-17 14:25:00,52.04,52.06,52.02,52.03,9232.87358942209,34.6488,34.6621,34.6355,34.6421,9232.8736
2013-01-17 14:30:00,52.02,52.05,52.02,52.04,9232.87358942209,34.6355,34.6555,34.6355,34.6488,9232.8736
2013-01-17 14:35:00,52.03,52.06,52.02,52.04,8548.957027242677,34.6421,34.6621,34.6355,34.6488,8548.957
2013-01-17 14:40:00,52.03,52.07,52.01,52.02,11854.553744443176,34.6421,34.6688,34.6288,34.6355,11854.5537
2013-01-17 14:45:00,52.02,52.04,52.02,52.02,15730.080930126524,34.6355,34.6488,34.6355,34.6355,15730.0809
2013-01-17 14:50:00,52.02,52.02,52.0,52.0,11512.595463353471,34.6355,34.6355,34.6222,34.6222,11512.5955
2013-01-17 14:55:00,51.99,52.01,51.98,51.98,7523.082183973555,34.6155,34.6288,34.6088,34.6088,7523.0822
2013-01-17 15:00:00,51.98,52.02,51.98,52.02,11398.609369656902,34.6088,34.6355,34.6088,34.6355,11398.6094
2013-01-17 15:05:00,52.02,52.02,52.01,52.02,10258.748432691213,34.6355,34.6355,34.6288,34.6355,10258.7484
2013-01-17 15:10:00,52.02,52.03,52.01,52.02,13450.359056195144,34.6355,34.6421,34.6288,34.6355,13450.3591
2013-01-17 15:15:00,52.02,52.03,52.01,52.01,11968.539838139746,34.6355,34.6421,34.6288,34.6288,11968.5398
2013-01-17 15:20:00,52.0,52.0,51.94,51.96,15844.067023823094,34.6222,34.6222,34.5822,34.5955,15844.067
2013-01-17 15:25:00,51.96,51.99,51.94,51.98,12424.484212926023,34.5955,34.6155,34.5822,34.6088,12424.4842
2013-01-17 15:30:00,51.98,52.02,51.98,52.0,21657.35780234812,34.6088,34.6355,34.6088,34.6222,21657.3578
2013-01-17 15:35:00,52.01,52.02,51.98,52.01,24051.065769976063,34.6288,34.6355,34.6088,34.6288,24051.0658
2013-01-17 15:40:00,52.01,52.04,52.0,52.02,20859.45514647213,34.6288,34.6488,34.6222,34.6355,20859.4551
2013-01-17 15:45:00,52.02,52.02,51.98,51.98,21429.385614954976,34.6355,34.6355,34.6088,34.6088,21429.3856
2013-01-17 15:50:00,51.99,51.99,51.9,51.92,48672.06200843497,34.6155,34.6155,34.5556,34.5689,48672.062
2013-01-17 15:55:00,51.92,51.96,51.89,51.9,80930.12652456401,34.5689,34.5955,34.5489,34.5556,80930.1265
2013-01-18 09:30:00,51.97,52.15,51.92,52.1,605950.0740909609,34.6022,34.722,34.5689,34.6887,605950.0741
2013-01-18 09:35:00,52.09,52.09,51.9,51.92,13336.372962498575,34.6821,34.6821,34.5556,34.5689,13336.373
2013-01-18 09:40:00,51.91,51.97,51.88,51.91,16413.997492305938,34.5622,34.6022,34.5423,34.5622,16413.9975
2013-01-18 09:45:00,51.93,51.97,51.9,51.92,22227.28827083096,34.5756,34.6022,34.5556,34.5689,22227.2883
2013-01-18 09:50:00,51.93,51.94,51.85,51.88,15844.067023823094,34.5756,34.5822,34.5223,34.5423,15844.067
2013-01-18 09:55:00,51.88,51.91,51.83,51.91,23367.14920779665,34.5423,34.5622,34.509,34.5622,23367.1492
2013-01-18 10:00:00,51.93,51.94,51.88,51.89,22113.30217713439,34.5756,34.5822,34.5423,34.5489,22113.3022
2013-01-18 10:05:00,51.88,51.94,51.86,51.9,20859.45514647213,34.5423,34.5822,34.5289,34.5556,20859.4551
2013-01-18 10:10:00,51.9,51.94,51.87,51.92,27698.62076826627,34.5556,34.5822,34.5356,34.5689,27698.6208
2013-01-18 10:15:00,51.91,51.96,51.91,51.94,38527.29966944033,34.5622,34.5955,34.5622,34.5822,38527.2997
2013-01-18 10:20:00,51.95,52.0,51.94,51.98,11284.623275960334,34.5889,34.6222,34.5822,34.6088,11284.6233
2013-01-18 10:25:00,51.97,51.99,51.94,51.98,21543.371708651543,34.6022,34.6155,34.5822,34.6088,21543.3717
2013-01-18 10:30:00,51.97,52.02,51.95,52.01,17667.844522968197,34.6022,34.6355,34.5889,34.6288,17667.8445
2013-01-18 10:35:00,52.0,52.02,51.96,52.0,21087.427333865267,34.6222,34.6355,34.5955,34.6222,21087.4273
2013-01-18 10:40:00,51.99,52.01,51.94,51.94,13108.400775105438,34.6155,34.6288,34.5822,34.5822,13108.4008
2013-01-18 10:45:00,51.94,51.97,51.94,51.97,6269.235153311296,34.5822,34.6022,34.5822,34.6022,6269.2352
2013-01-18 10:50:00,51.98,51.98,51.9,51.93,17781.830616664767,34.6088,34.6088,34.5556,34.5756,17781.8306
2013-01-18 10:55:00,51.93,51.94,51.92,51.93,11170.637182263765,34.5756,34.5822,34.5689,34.5756,11170.6372
2013-01-18 11:00:00,51.93,51.94,51.88,51.9,15388.122649036815,34.5756,34.5822,34.5423,34.5556,15388.1226
2013-01-18 11:05:00,51.91,51.91,51.88,51.89,6611.193434401003,34.5622,34.5622,34.5423,34.5489,6611.1934
2013-01-18 11:10:00,51.89,51.91,51.87,51.87,22569.246551920667,34.5489,34.5622,34.5356,34.5356,22569.2466
2013-01-18 11:15:00,51.87,51.96,51.87,51.95,23481.135301493217,34.5356,34.5955,34.5356,34.5889,23481.1353
2013-01-18 11:20:00,51.95,51.98,51.93,51.95,29978.34264219765,34.5889,34.6088,34.5756,34.5889,29978.3426
2013-01-18 11:25:00,51.96,51.98,51.95,51.96,8890.915308332384,34.5955,34.6088,34.5889,34.5955,8890.9153
2013-01-18 11:30:00,51.95,51.96,51.94,51.95,9916.790151601504,34.5889,34.5955,34.5822,34.5889,9916.7902
2013-01-18 11:35:00,51.95,51.98,51.95,51.97,12766.44249401573,34.5889,34.6088,34.5889,34.6022,12766.4425
2013-01-18 11:40:00,51.97,51.97,51.94,51.94,12652.45640031916,34.6022,34.6022,34.5822,34.5822,12652.4564
2013-01-18 11:45:00,51.94,51.94,51.89,51.9,14590.219993160834,34.5822,34.5822,34.5489,34.5556,14590.22
2013-01-18 11:50:00,51.9,51.94,51.9,51.94,21315.399521258405,34.5556,34.5822,34.5556,34.5822,21315.3995
2013-01-18 11:55:00,51.94,51.98,51.94,51.96,12538.470306622592,34.5822,34.6088,34.5822,34.5955,12538.4703
2013-01-18 12:00:00,51.96,51.99,51.95,51.98,9004.901402028952,34.5955,34.6155,34.5889,34.6088,9004.9014
2013-01-18 12:05:00,51.97,51.99,51.96,51.99,8434.970933546107,34.6022,34.6155,34.5955,34.6155,8434.9709
2013-01-18 12:10:00,51.99,52.02,51.98,51.99,14590.219993160834,34.6155,34.6355,34.6088,34.6155,14590.22
2013-01-18 12:15:00,51.99,52.01,51.98,51.98,8093.0126524564,34.6155,34.6288,34.6088,34.6088,8093.0127
2013-01-18 12:20:00,51.98,52.01,51.98,52.0,10828.678901174057,34.6088,34.6288,34.6088,34.6222,10828.6789
2013-01-18 12:25:00,52.01,52.01,51.99,51.99,9916.790151601504,34.6288,34.6288,34.6155,34.6155,9916.7902
2013-01-18 12:30:00,51.98,52.0,51.96,51.97,11968.539838139746,34.6088,34.6222,34.5955,34.6022,11968.5398
2013-01-18 12:35:00,51.98,52.01,51.96,51.96,20517.496865382425,34.6088,34.6288,34.5955,34.5955,20517.4969
2013-01-18 12:40:00,51.96,51.98,51.96,51.97,8434.970933546107,34.5955,34.6088,34.5955,34.6022,8434.9709
2013-01-18 12:45:00,51.97,52.0,51.96,51.99,11512.595463353471,34.6022,34.6222,34.5955,34.6155,11512.5955
2013-01-18 12:50:00,51.99,52.05,51.99,52.01,24734.98233215548,34.6155,34.6555,34.6155,34.6288,24734.9823
2013-01-18 12:55:00,52.01,52.02,52.0,52.02,10030.776245298071,34.6288,34.6355,34.6222,34.6355,10030.7762
2013-01-18 13:00:00,52.02,52.05,52.02,52.05,15502.108742733386,34.6355,34.6555,34.6355,34.6555,15502.1087
2013-01-18 13:05:00,52.06,52.09,52.06,52.09,19605.60811580987,34.6621,34.6821,34.6621,34.6821,19605.6081
2013-01-18 13:10:00,52.09,52.14,52.09,52.13,17667.844522968197,34.6821,34.7154,34.6821,34.7087,17667.8445
2013-01-18 13:15:00,52.13,52.16,52.13,52.16,24393.02405106577,34.7087,34.7287,34.7087,34.7287,24393.0241
2013-01-18 13:20:00,52.16,52.17,52.16,52.17,14248.261712071127,34.7287,34.7353,34.7287,34.7353,14248.2617
2013-01-18 13:25:00,52.16,52.17,52.16,52.16,5813.29077852502,34.7287,34.7353,34.7287,34.7287,5813.2908
2013-01-18 13:30:00,52.16,52.16,52.14,52.15,7295.109996580417,34.7287,34.7287,34.7154,34.722,7295.11
2013-01-18 13:35:00,52.15,52.16,52.14,52.16,11968.539838139746,34.722,34.7287,34.7154,34.7287,11968.5398
2013-01-18 13:40:00,52.16,52.17,52.16,52.17,6497.2073407044345,34.7287,34.7353,34.7287,34.7353,6497.2073
2013-01-18 13:45:00,52.17,52.18,52.16,52.16,8093.0126524564,34.7353,34.742,34.7287,34.7287,8093.0127
2013-01-18 13:50:00,52.16,52.17,52.16,52.17,6383.221247007865,34.7287,34.7353,34.7287,34.7353,6383.2212
2013-01-18 13:55:00,52.16,52.17,52.14,52.15,7295.109996580417,34.7287,34.7353,34.7154,34.722,7295.11
2013-01-18 14:00:00,52.15,52.18,52.14,52.16,14818.192180553971,34.722,34.742,34.7154,34.7287,14818.1922
2013-01-18 14:05:00,52.15,52.19,52.14,52.19,12652.45640031916,34.722,34.7487,34.7154,34.7487,12652.4564
2013-01-18 14:10:00,52.18,52.19,52.16,52.17,7067.137809187279,34.742,34.7487,34.7287,34.7353,7067.1378
2013-01-18 14:15:00,52.17,52.17,52.15,52.17,6725.179528097572,34.7353,34.7353,34.722,34.7353,6725.1795
2013-01-18 14:20:00,52.17,52.19,52.17,52.18,12082.525931836317,34.7353,34.7487,34.7353,34.742,12082.5259
2013-01-18 14:25:00,52.18,52.2,52.16,52.2,10030.776245298071,34.742,34.7553,34.7287,34.7553,10030.7762
2013-01-18 14:30:00,52.2,52.22,52.19,52.22,16641.969679699076,34.7553,34.7686,34.7487,34.7686,16641.9697
2013-01-18 14:35:00,52.22,52.23,52.22,52.23,15274.136555340248,34.7686,34.7753,34.7686,34.7753,15274.1366
2013-01-18 14:40:00,52.23,52.25,52.22,52.22,21201.41342756184,34.7753,34.7886,34.7686,34.7686,21201.4134
2013-01-18 14:45:00,52.23,52.23,52.2,52.22,16413.997492305938,34.7753,34.7753,34.7553,34.7686,16413.9975
2013-01-18 14:50:00,52.22,52.22,52.21,52.21,11398.609369656902,34.7686,34.7686,34.762,34.762,11398.6094
2013-01-18 14:55:00,52.22,52.22,52.19,52.21,12196.512025532886,34.7686,34.7686,34.7487,34.762,12196.512
2013-01-18 15:00:00,52.21,52.21,52.18,52.18,12310.498119229454,34.762,34.762,34.742,34.742,12310.4981
2013-01-18 15:05:00,52.18,52.2,52.16,52.16,14476.233899464263,34.742,34.7553,34.7287,34.7287,14476.2339
2013-01-18 15:10:00,52.17,52.19,52.16,52.17,14248.261712071127,34.7353,34.7487,34.7287,34.7353,14248.2617
2013-01-18 15:15:00,52.17,52.2,52.16,52.19,10030.776245298071,34.7353,34.7553,34.7287,34.7487,10030.7762
2013-01-18 15:20:00,52.19,52.22,52.19,52.2,28838.481705231963,34.7487,34.7686,34.7487,34.7553,28838.4817
2013-01-18 15:25:00,52.2,52.22,52.2,52.22,12424.484212926023,34.7553,34.7686,34.7553,34.7686,12424.4842
2013-01-18 15:30:00,52.22,52.25,52.22,52.23,24507.01014476234,34.7686,34.7886,34.7686,34.7753,24507.0101
2013-01-18 15:35:00,52.24,52.29,52.24,52.28,35791.63342072268,34.782,34.8152,34.782,34.8086,35791.6334
2013-01-18 15:40:00,52.27,52.31,52.26,52.3,27128.690299783422,34.8019,34.8286,34.7953,34.8219,27128.6903
2013-01-18 15:45:00,52.31,52.32,52.28,52.31,45822.40966602074,34.8286,34.8352,34.8086,34.8286,45822.4097
2013-01-18 15:50:00,52.31,52.32,52.3,52.31,66567.8787187963,34.8286,34.8352,34.8219,34.8286,66567.8787
2013-01-18 15:55:00,52.32,52.4,52.31,52.39,144648.35290094608,34.8352,34.8885,34.8286,34.8818,144648.3529
2013-01-22 09:30:00,52.33,52.41,52.16,52.26,69873.4754359968,34.8419,34.8951,34.7287,34.7953,69873.4754
2013-01-22 09:35:00,52.27,52.37,52.23,52.23,47988.14544625556,34.8019,34.8685,34.7753,34.7753,47988.1454
2013-01-22 09:40:00,52.23,52.28,52.17,52.28,26672.74592499715,34.7753,34.8086,34.7353,34.8086,26672.7459
2013-01-22 09:45:00,52.28,52.3,52.25,52.27,18921.69155363046,34.8086,34.8219,34.7886,34.8019,18921.6916
2013-01-22 09:50:00,52.26,52.26,52.22,52.25,14932.178274250542,34.7953,34.7953,34.7686,34.7886,14932.1783
2013-01-22 09:55:00,52.24,52.31,52.24,52.3,27470.64858087313,34.782,34.8286,34.782,34.8219,27470.6486
2013-01-22 10:00:00,52.3,52.3,52.25,52.28,38869.25795053004,34.8219,34.8219,34.7886,34.8086,38869.258
2013-01-22 10:05:00,52.27,52.3,52.27,52.27,17439.87233557506,34.8019,34.8219,34.8019,34.8019,17439.8723
2013-01-22 10:10:00,52.26,52.29,52.16,52.18,31346.17576655648,34.7953,34.8152,34.7287,34.742,31346.1758
2013-01-22 10:15:00,52.16,52.17,52.11,52.13,23595.121395189788,34.7287,34.7353,34.6954,34.7087,23595.1214
2013-01-22 10:20:00,52.13,52.15,52.1,52.11,24734.98233215548,34.7087,34.722,34.6887,34.6954,24734.9823
2013-01-22 10:25:00,52.11,52.12,52.03,52.03,14134.27561837456,34.6954,34.7021,34.6421,34.6421,14134.2756
2013-01-22 10:30:00,52.03,52.07,52.0,52.04,25532.88498803146,34.6421,34.6688,34.6222,34.6488,25532.885
2013-01-22 10:35:00,52.04,52.05,52.01,52.01,22569.246551920667,34.6488,34.6555,34.6288,34.6288,22569.2466
2013-01-22 10:40:00,52.02,52.08,52.01,52.08,24620.99623845891,34.6355,34.6754,34.6288,34.6754,24620.9962
2013-01-22 10:45:00,52.08,52.12,52.06,52.12,6839.165621794141,34.6754,34.7021,34.6621,34.7021,6839.1656
2013-01-22 10:50:00,52.11,52.16,52.1,52.15,21429.385614954976,34.6954,34.7287,34.6887,34.722,21429.3856
2013-01-22 10:55:00,52.15,52.16,52.11,52.16,11398.609369656902,34.722,34.7287,34.6954,34.7287,11398.6094
2013-01-22 11:00:00,52.16,52.17,52.1,52.1,16527.98358600251,34.7287,34.7353,34.6887,34.6887,16527.9836
2013-01-22 11:05:00,52.1,52.16,52.1,52.15,10144.762338994642,34.6887,34.7287,34.6887,34.722,10144.7623
2013-01-22 11:10:00,52.14,52.18,52.14,52.18,14704.206086857404,34.7154,34.742,34.7154,34.742,14704.2061
2013-01-22 11:15:00,52.18,52.2,52.16,52.18,21543.371708651543,34.742,34.7553,34.7287,34.742,21543.3717
2013-01-22 11:20:00,52.18,52.24,52.18,52.23,10486.72062008435,34.742,34.782,34.742,34.7753,10486.7206
2013-01-22 11:25:00,52.24,52.24,52.22,52.23,11968.539838139746,34.782,34.782,34.7686,34.7753,11968.5398
2013-01-22 11:30:00,52.23,52.23,52.18,52.18,14134.27561837456,34.7753,34.7753,34.742,34.742,14134.2756
2013-01-22 11:35:00,52.19,52.2,52.13,52.14,11056.651088567194,34.7487,34.7553,34.7087,34.7154,11056.6511
2013-01-22 11:40:00,52.15,52.21,52.15,52.2,14818.192180553971,34.722,34.762,34.722,34.7553,14818.1922
2013-01-22 11:45:00,52.19,52.2,52.16,52.17,9688.817964208369,34.7487,34.7553,34.7287,34.7353,9688.818
2013-01-22 11:50:00,52.18,52.22,52.16,52.2,17553.85842927163,34.742,34.7686,34.7287,34.7553,17553.8584
2013-01-22 11:55:00,52.2,52.27,52.19,52.26,22569.246551920667,34.7553,34.8019,34.7487,34.7953,22569.2466
2013-01-22 12:00:00,52.26,52.28,52.26,52.28,18351.761085147613,34.7953,34.8086,34.7953,34.8086,18351.7611
2013-01-22 12:05:00,52.27,52.28,52.23,52.23,22911.20483301037,34.8019,34.8086,34.7753,34.7753,22911.2048
2013-01-22 12:10:00,52.24,52.25,52.23,52.24,26216.80155021088,34.782,34.7886,34.7753,34.782,26216.8016
2013-01-22 12:15:00,52.24,52.31,52.23,52.3,23025.190926706942,34.782,34.8286,34.7753,34.8219,23025.1909
2013-01-22 12:20:00,52.3,52.36,52.3,52.34,18465.74717884418,34.8219,34.8619,34.8219,34.8485,18465.7472
2013-01-22 12:25:00,52.33,52.37,52.33,52.37,12538.470306622592,34.8419,34.8685,34.8419,34.8685,12538.4703
2013-01-22 12:30:00,52.37,52.39,52.37,52.37,14134.27561837456,34.8685,34.8818,34.8685,34.8685,14134.2756
2013-01-22 12:35:00,52.37,52.41,52.37,52.39,25988.82936281773,34.8685,34.8951,34.8685,34.8818,25988.8294
2013-01-22 12:40:00,52.4,52.46,52.38,52.45,36361.56388920552,34.8885,34.9284,34.8752,34.9218,36361.5639
2013-01-22 12:45:00,52.44,52.45,52.4,52.43,13906.30343098142,34.9151,34.9218,34.8885,34.9085,13906.3034
2013-01-22 12:50:00,52.43,52.44,52.41,52.42,19377.635928416734,34.9085,34.9151,34.8951,34.9018,19377.6359
2013-01-22 12:55:00,52.44,52.44,52.42,52.43,13906.30343098142,34.9151,34.9151,34.9018,34.9085,13906.3034
2013-01-22 13:00:00,52.43,52.46,52.42,52.46,22683.23264561724,34.9085,34.9284,34.9018,34.9284,22683.2326
2013-01-22 13:05:00,52.45,52.48,52.43,52.44,19833.58030320301,34.9218,34.9417,34.9085,34.9151,19833.5803
2013-01-22 13:10:00,52.44,52.5,52.44,52.48,20061.552490596147,34.9151,34.9551,34.9151,34.9417,20061.5525
2013-01-22 13:15:00,52.49,52.55,52.48,52.52,31802.120141342755,34.9484,34.9884,34.9417,34.9684,31802.1201
2013-01-22 13:20:00,52.52,52.52,52.48,52.49,19947.56639689958,34.9684,34.9684,34.9417,34.9484,19947.5664
2013-01-22 13:25:00,52.49,52.52,52.48,52.52,11056.651088567194,34.9484,34.9684,34.9417,34.9684,11056.6511
2013-01-22 13:30:00,52.52,52.52,52.48,52.48,16983.927960788784,34.9684,34.9684,34.9417,34.9417,16983.928
2013-01-22 13:35:00,52.49,52.49,52.47,52.48,13222.386868802008,34.9484,34.9484,34.9351,34.9417,13222.3869
2013-01-22 13:40:00,52.48,52.53,52.47,52.52,15958.053117519665,34.9417,34.975,34.9351,34.9684,15958.0531
2013-01-22 13:45:00,52.52,52.52,52.49,52.5,20175.53858429272,34.9684,34.9684,34.9484,34.9551,20175.5386
2013-01-22 13:50:00,52.51,52.54,52.51,52.53,16186.0253049128,34.9617,34.9817,34.9617,34.975,16186.0253
2013-01-22 13:55:00,52.52,52.53,52.51,52.52,18921.69155363046,34.9684,34.975,34.9617,34.9684,18921.6916
2013-01-22 14:00:00,52.52,52.53,52.52,52.53,17781.830616664767,34.9684,34.975,34.9684,34.975,17781.8306
2013-01-22 14:05:00,52.53,52.58,52.53,52.57,26672.74592499715,34.975,35.0083,34.975,35.0017,26672.7459
2013-01-22 14:10:00,52.57,52.59,52.55,52.58,24962.954519548617,35.0017,35.015,34.9884,35.0083,24962.9545
2013-01-22 14:15:00,52.58,52.59,52.56,52.57,16527.98358600251,35.0083,35.015,34.995,35.0017,16527.9836
2013-01-22 14:20:00,52.57,52.59,52.57,52.58,13450.359056195144,35.0017,35.015,35.0017,35.0083,13450.3591
2013-01-22 14:25:00,52.58,52.59,52.57,52.58,13336.372962498575,35.0083,35.015,35.0017,35.0083,13336.373
2013-01-22 14:30:00,52.59,52.6,52.59,52.59,21201.41342756184,35.015,35.0216,35.015,35.015,21201.4134
2013-01-22 14:35:00,52.59,52.59,52.58,52.58,10144.762338994642,35.015,35.015,35.0083,35.0083,10144.7623
2013-01-22 14:40:00,52.58,52.59,52.57,52.58,12766.44249401573,35.0083,35.015,35.0017,35.0083,12766.4425
2013-01-22 14:45:00,52.58,52.59,52.57,52.58,21771.343896044684,35.0083,35.015,35.0017,35.0083,21771.3439
2013-01-22 14:50:00,52.58,52.59,52.57,52.57,28724.4956115354,35.0083,35.015,35.0017,35.0017,28724.4956
2013-01-22 14:55:00,52.58,52.58,52.54,52.55,16527.98358600251,35.0083,35.0083,34.9817,34.9884,16527.9836
2013-01-22 15:00:00,52.55,52.57,52.55,52.57,16527.98358600251,34.9884,35.0017,34.9884,35.0017,16527.9836
2013-01-22 15:05:00,52.57,52.58,52.55,52.55,28154.565143052547,35.0017,35.0083,34.9884,34.9884,28154.5651
2013-01-22 15:10:00,52.55,52.56,52.5,52.52,29408.41217371481,34.9884,34.995,34.9551,34.9684,29408.4122
2013-01-22 15:15:00,52.52,52.52,52.51,52.52,15844.067023823094,34.9684,34.9684,34.9617,34.9684,15844.067
2013-01-22 15:20:00,52.53,52.55,52.51,52.53,28838.481705231963,34.975,34.9884,34.9617,34.975,28838.4817
2013-01-22 15:25:00,52.53,52.57,52.53,52.55,26786.73201869372,34.975,35.0017,34.975,34.9884,26786.732
2013-01-22 15:30:00,52.56,52.56,52.51,52.51,34423.80029636384,34.995,34.995,34.9617,34.9617,34423.8003
2013-01-22 15:35:00,52.51,52.56,52.5,52.55,20745.469052775563,34.9617,34.995,34.9551,34.9884,20745.4691
2013-01-22 15:40:00,52.54,52.56,52.52,52.52,28382.537330445684,34.9817,34.995,34.9684,34.9684,28382.5373
2013-01-22 15:45:00,52.52,52.52,52.44,52.48,65997.94825031346,34.9684,34.9684,34.9151,34.9417,65997.9483
2013-01-22 15:50:00,52.48,52.53,52.48,52.53,47874.159352558985,34.9417,34.975,34.9417,34.975,47874.1594
2013-01-22 15:55:00,52.53,52.61,52.53,52.6,102473.49823321556,34.975,35.0283,34.975,35.0216,102473.4982
2013-01-23 09:30:00,52.61,52.61,52.3,52.52,87085.37558417874,35.0283,35.0283,34.8219,34.9684,87085.3756
2013-01-23 09:35:00,52.51,52.58,52.46,52.58,20631.482959078992,34.9617,35.0083,34.9284,35.0083,20631.483
2013-01-23 09:40:00,52.57,52.59,52.52,52.54,18693.71936623732,35.0017,35.015,34.9684,34.9817,18693.7194
2013-01-23 09:45:00,52.55,52.59,52.53,52.59,26558.75983130058,34.9884,35.015,34.975,35.015,26558.7598
2013-01-23 09:50:00,52.59,52.59,52.49,52.49,26444.773737604013,35.015,35.015,34.9484,34.9484,26444.7737
2013-01-23 09:55:00,52.5,52.57,52.43,52.47,47760.17325886242,34.9551,35.0017,34.9085,34.9351,47760.1733
2013-01-23 10:00:00,52.47,52.48,52.4,52.47,45024.50701014476,34.9351,34.9417,34.8885,34.9351,45024.507
2013-01-23 10:05:00,52.46,52.51,52.46,52.5,48216.1176336487,34.9284,34.9617,34.9284,34.9551,48216.1176
2013-01-23 10:10:00,52.51,52.54,52.5,52.53,13336.372962498575,34.9617,34.9817,34.9551,34.975,13336.373
2013-01-23 10:15:00,52.54,52.54,52.42,52.42,32144.078422432463,34.9817,34.9817,34.9018,34.9018,32144.0784
2013-01-23 10:20:00,52.43,52.43,52.36,52.37,18009.802804057905,34.9085,34.9085,34.8619,34.8685,18009.8028
2013-01-23 10:25:00,52.36,52.37,52.34,52.34,13564.345149891711,34.8619,34.8685,34.8485,34.8485,13564.3451
2013-01-23 10:30:00,52.35,52.35,52.25,52.28,19833.58030320301,34.8552,34.8552,34.7886,34.8086,19833.5803
2013-01-23 10:35:00,52.28,52.3,52.27,52.27,14818.192180553971,34.8086,34.8219,34.8019,34.8019,14818.1922
2013-01-23 10:40:00,52.27,52.27,52.24,52.27,15958.053117519665,34.8019,34.8019,34.782,34.8019,15958.0531
2013-01-23 10:45:00,52.27,52.28,52.22,52.22,33853.869827881,34.8019,34.8086,34.7686,34.7686,33853.8698
2013-01-23 10:50:00,52.23,52.24,52.23,52.24,12196.512025532886,34.7753,34.782,34.7753,34.782,12196.512
2013-01-23 10:55:00,52.25,52.27,52.23,52.24,15730.080930126524,34.7886,34.8019,34.7753,34.782,15730.0809
2013-01-23 11:00:00,52.24,52.28,52.23,52.26,40009.11888749572,34.782,34.8086,34.7753,34.7953,40009.1189
2013-01-23 11:05:00,52.27,52.28,52.23,52.26,31916.10623503933,34.8019,34.8086,34.7753,34.7953,31916.1062
2013-01-23 11:10:00,52.26,52.28,52.24,52.24,16072.039211216232,34.7953,34.8086,34.782,34.782,16072.0392
2013-01-23 11:15:00,52.25,52.28,52.21,52.23,19035.677647327026,34.7886,34.8086,34.762,34.7753,19035.6776
2013-01-23 11:20:00,52.23,52.23,52.18,52.18,13222.386868802008,34.7753,34.7753,34.742,34.742,13222.3869
2013-01-23 11:25:00,52.18,52.18,52.14,52.14,13678.331243588282,34.742,34.742,34.7154,34.7154,13678.3312
2013-01-23 11:30:00,52.14,52.18,52.13,52.17,10372.73452638778,34.7154,34.742,34.7087,34.7353,10372.7345
2013-01-23 11:35:00,52.18,52.18,52.14,52.17,18921.69155363046,34.742,34.742,34.7154,34.7353,18921.6916
2013-01-23 11:40:00,52.17,52.18,52.15,52.15,9118.88749572552,34.7353,34.742,34.722,34.722,9118.8875
2013-01-23 11:45:00,52.15,52.17,52.14,52.16,11854.553744443176,34.722,34.7353,34.7154,34.7287,11854.5537
2013-01-23 11:50:00,52.17,52.23,52.16,52.23,20175.53858429272,34.7353,34.7753,34.7287,34.7753,20175.5386
2013-01-23 11:55:00,52.23,52.23,52.2,52.21,16072.039211216232,34.7753,34.7753,34.7553,34.762,16072.0392
2013-01-23 12:00:00,52.21,52.23,52.2,52.21,11512.595463353471,34.762,34.7753,34.7553,34.762,11512.5955
2013-01-23 12:05:00,52.22,52.23,52.2,52.22,33055.96717200502,34.7686,34.7753,34.7553,34.7686,33055.9672
2013-01-23 12:10:00,52.21,52.22,52.17,52.18,17211.90014818192,34.762,34.7686,34.7353,34.742,17211.9001
2013-01-23 12:15:00,52.18,52.19,52.16,52.18,10258.748432691213,34.742,34.7487,34.7287,34.742,10258.7484
2013-01-23 12:20:00,52.18,52.18,52.16,52.17,5813.29077852502,34.742,34.742,34.7287,34.7353,5813.2908
2013-01-23 12:25:00,52.17,52.18,52.15,52.16,17439.87233557506,34.7353,34.742,34.722,34.7287,17439.8723
2013-01-23 12:30:00,52.15,52.16,52.13,52.14,16527.98358600251,34.722,34.7287,34.7087,34.7154,16527.9836
2013-01-23 12:35:00,52.15,52.16,52.13,52.14,10714.692807477488,34.722,34.7287,34.7087,34.7154,10714.6928
2013-01-23 12:40:00,52.12,52.15,52.12,52.15,5813.29077852502,34.7021,34.722,34.7021,34.722,5813.2908
2013-01-23 12:45:00,52.14,52.15,52.14,52.15,8662.943120939246,34.7154,34.722,34.7154,34.722,8662.9431
2013-01-23 12:50:00,52.14,52.15,52.13,52.14,11170.637182263765,34.7154,34.722,34.7087,34.7154,11170.6372
2013-01-23 12:55:00,52.14,52.17,52.14,52.17,11284.623275960334,34.7154,34.7353,34.7154,34.7353,11284.6233
2013-01-23 13:00:00,52.17,52.19,52.16,52.18,11626.58155705004,34.7353,34.7487,34.7287,34.742,11626.5816
2013-01-23 13:05:00,52.18,52.18,52.16,52.16,13222.386868802008,34.742,34.742,34.7287,34.7287,13222.3869
2013-01-23 13:10:00,52.17,52.17,52.15,52.16,14020.28952467799,34.7353,34.7353,34.722,34.7287,14020.2895
2013-01-23 13:15:00,52.16,52.18,52.16,52.17,8776.929214635815,34.7287,34.742,34.7287,34.7353,8776.9292
2013-01-23 13:20:00,52.17,52.2,52.17,52.2,7295.109996580417,34.7353,34.7553,34.7353,34.7553,7295.11
2013-01-23 13:25:00,52.2,52.2,52.18,52.18,18693.71936623732,34.7553,34.7553,34.742,34.742,18693.7194
2013-01-23 13:30:00,52.18,52.19,52.17,52.18,8776.929214635815,34.742,34.7487,34.7353,34.742,8776.9292
2013-01-23 13:35:00,52.19,52.22,52.18,52.21,10714.692807477488,34.7487,34.7686,34.742,34.762,10714.6928
2013-01-23 13:40:00,52.21,52.22,52.19,52.22,17781.830616664767,34.762,34.7686,34.7487,34.7686,17781.8306
2013-01-23 13:45:00,52.22,52.23,52.2,52.21,36817.5082639918,34.7686,34.7753,34.7553,34.762,36817.5083
2013-01-23 13:50:00,52.21,52.22,52.19,52.22,8662.943120939246,34.762,34.7686,34.7487,34.7686,8662.9431
2013-01-23 13:55:00,52.21,52.22,52.19,52.21,6155.249059614727,34.762,34.7686,34.7487,34.762,6155.2491
2013-01-23 14:00:00,52.22,52.27,52.22,52.26,12994.414681408867,34.7686,34.8019,34.7686,34.7953,12994.4147
2013-01-23 14:05:00,52.26,52.26,52.23,52.23,7979.026558759831,34.7953,34.7953,34.7753,34.7753,7979.0266
2013-01-23 14:10:00,52.23,52.24,52.22,52.23,13792.317337284852,34.7753,34.782,34.7686,34.7753,13792.3173
2013-01-23 14:15:00,52.23,52.23,52.21,52.22,11854.553744443176,34.7753,34.7753,34.762,34.7686,11854.5537
2013-01-23 14:20:00,52.22,52.23,52.21,52.23,10144.762338994642,34.7686,34.7753,34.762,34.7753,10144.7623
2013-01-23 14:25:00,52.22,52.23,52.21,52.23,15160.15046164368,34.7686,34.7753,34.762,34.7753,15160.1505
2013-01-23 14:30:00,52.23,52.23,52.23,52.23,12310.498119229454,34.7753,34.7753,34.7753,34.7753,12310.4981
2013-01-23 14:35:00,52.23,52.25,52.23,52.24,8206.998746152969,34.7753,34.7886,34.7753,34.782,8206.9987
2013-01-23 14:40:00,52.25,52.28,52.23,52.27,22911.20483301037,34.7886,34.8086,34.7753,34.8019,22911.2048
2013-01-23 14:45:00,52.27,52.28,52.24,52.24,16755.955773395646,34.8019,34.8086,34.782,34.782,16755.9558
2013-01-23 14:50:00,52.24,52.26,52.23,52.26,18237.77499145104,34.782,34.7953,34.7753,34.7953,18237.775
2013-01-23 14:55:00,52.26,52.3,52.25,52.25,42174.854667730535,34.7953,34.8219,34.7886,34.7886,42174.8547
2013-01-23 15:00:00,52.25,52.29,52.25,52.29,24962.954519548617,34.7886,34.8152,34.7886,34.8152,24962.9545
2013-01-23 15:05:00,52.29,52.3,52.25,52.25,32144.078422432463,34.8152,34.8219,34.7886,34.7886,32144.0784
2013-01-23 15:10:00,52.25,52.27,52.24,52.24,24734.98233215548,34.7886,34.8019,34.782,34.782,24734.9823
2013-01-23 15:15:00,52.24,52.26,52.24,52.25,29864.356548501084,34.782,34.7953,34.782,34.7886,29864.3565
2013-01-23 15:20:00,52.26,52.26,52.22,52.22,24848.968425852046,34.7953,34.7953,34.7686,34.7686,24848.9684
2013-01-23 15:25:00,52.22,52.25,52.22,52.25,28838.481705231963,34.7686,34.7886,34.7686,34.7886,28838.4817
2013-01-23 15:30:00,52.24,52.25,52.23,52.25,42516.81294882025,34.782,34.7886,34.7753,34.7886,42516.8129
2013-01-23 15:35:00,52.24,52.25,52.23,52.25,30662.259204377067,34.782,34.7886,34.7753,34.7886,30662.2592
2013-01-23 15:40:00,52.25,52.25,52.2,52.23,36931.49435768836,34.7886,34.7886,34.7553,34.7753,36931.4944
2013-01-23 15:45:00,52.22,52.23,52.2,52.22,40351.07716858544,34.7686,34.7753,34.7553,34.7686,40351.0772
2013-01-23 15:50:00,52.22,52.23,52.2,52.22,56537.10247349824,34.7686,34.7753,34.7553,34.7686,56537.1025
2013-01-23 15:55:00,52.23,52.26,52.22,52.26,108856.71948022342,34.7753,34.7953,34.7686,34.7953,108856.7195
2013-01-24 09:30:00,52.37,52.48,52.27,52.3,181009.9167901516,34.8685,34.9417,34.8019,34.8219,181009.9168
2013-01-24 09:35:00,52.29,52.44,52.28,52.4,64516.12903225807,34.8152,34.9151,34.8086,34.8885,64516.129
2013-01-24 09:40:00,52.41,52.53,52.4,52.51,40807.02154337171,34.8951,34.975,34.8885,34.9617,40807.0215
2013-01-24 09:45:00,52.5,52.54,52.49,52.51,35563.661233329534,34.9551,34.9817,34.9484,34.9617,35563.6612
2013-01-24 09:50:00,52.52,52.53,52.42,52.44,79562.29340020518,34.9684,34.975,34.9018,34.9151,79562.2934
2013-01-24 09:55:00,52.44,52.51,52.44,52.47,55397.24153653254,34.9151,34.9617,34.9151,34.9351,55397.2415
2013-01-24 10:00:00,52.48,52.55,52.45,52.55,51977.65872563548,34.9417,34.9884,34.9218,34.9884,51977.6587
2013-01-24 10:05:00,52.55,52.59,52.52,52.55,71583.26684144535,34.9884,35.015,34.9684,34.9884,71583.2668
2013-01-24 10:10:00,52.57,52.58,52.52,52.53,45594.43747862761,35.0017,35.0083,34.9684,34.975,45594.4375
2013-01-24 10:15:00,52.54,52.54,52.5,52.53,50609.82560127664,34.9817,34.9817,34.9551,34.975,50609.8256
2013-01-24 10:20:00,52.52,52.54,52.5,52.52,45138.49310384133,34.9684,34.9817,34.9551,34.9684,45138.4931
2013-01-24 10:25:00,52.52,52.52,52.48,52.5,68619.62840533454,34.9684,34.9684,34.9417,34.9551,68619.6284
2013-01-24 10:30:00,52.5,52.51,52.44,52.49,38755.27185683347,34.9551,34.9617,34.9151,34.9484,38755.2719
2013-01-24 10:35:00,52.49,52.51,52.44,52.47,82525.93183631597,34.9484,34.9617,34.9151,34.9351,82525.9318
2013-01-24 10:40:00,52.47,52.52,52.44,52.52,51065.76997606292,34.9351,34.9684,34.9151,34.9684,51065.77
2013-01-24 10:45:00,52.52,52.52,52.47,52.5,79790.26558759832,34.9684,34.9684,34.9351,34.9551,79790.2656
2013-01-24 10:50:00,52.51,52.52,52.48,52.51,71355.29465405221,34.9617,34.9684,34.9417,34.9617,71355.2947
2013-01-24 10:55:00,52.51,52.53,52.44,52.44,56309.13028610509,34.9617,34.975,34.9151,34.9151,56309.1303
2013-01-24 11:00:00,52.45,52.57,52.45,52.55,61780.46278354041,34.9218,35.0017,34.9218,34.9884,61780.4628
2013-01-24 11:05:00,52.55,52.58,52.53,52.58,82525.93183631597,34.9884,35.0083,34.975,35.0083,82525.9318
2013-01-24 11:10:00,52.57,52.59,52.54,52.58,33967.85592157757,35.0017,35.015,34.9817,35.0083,33967.8559
2013-01-24 11:15:00,52.58,52.59,52.55,52.55,25760.8571754246,35.0083,35.015,34.9884,34.9884,25760.8572
2013-01-24 11:20:00,52.55,52.6,52.55,52.59,29180.439986321668,34.9884,35.0216,34.9884,35.015,29180.44
2013-01-24 11:25:00,52.59,52.61,52.57,52.59,47874.159352558985,35.015,35.0283,35.0017,35.015,47874.1594
2013-01-24 11:30:00,52.59,52.6,52.58,52.59,12310.498119229454,35.015,35.0216,35.0083,35.015,12310.4981
2013-01-24 11:35:00,52.59,52.59,52.57,52.59,21885.32998974125,35.015,35.015,35.0017,35.015,21885.33
2013-01-24 11:40:00,52.58,52.59,52.57,52.59,47646.18716516585,35.0083,35.015,35.0017,35.015,47646.1872
2013-01-24 11:45:00,52.59,52.6,52.51,52.52,62692.35153311296,35.015,35.0216,34.9617,34.9684,62692.3515
2013-01-24 11:50:00,52.52,52.53,52.44,52.44,30548.273110680497,34.9684,34.975,34.9151,34.9151,30548.2731
2013-01-24 11:55:00,52.45,52.46,52.42,52.42,41946.8824803374,34.9218,34.9284,34.9018,34.9018,41946.8825
2013-01-24 12:00:00,52.42,52.44,52.39,52.42,72267.18340362476,34.9018,34.9151,34.8818,34.9018,72267.1834
2013-01-24 12:05:00,52.41,52.47,52.41,52.46,35107.71685854326,34.8951,34.9351,34.8951,34.9284,35107.7169
2013-01-24 12:10:00,52.46,52.48,52.46,52.47,54941.29716174627,34.9284,34.9417,34.9284,34.9351,54941.2972
2013-01-24 12:15:00,52.47,52.52,52.46,52.46,36931.49435768836,34.9351,34.9684,34.9284,34.9284,36931.4944
2013-01-24 12:20:00,52.45,52.47,52.45,52.45,18921.69155363046,34.9218,34.9351,34.9218,34.9218,18921.6916
2013-01-24 12:25:00,52.46,52.5,52.46,52.49,20745.469052775563,34.9284,34.9551,34.9284,34.9484,20745.4691
2013-01-24 12:30:00,52.49,52.5,52.44,52.44,24393.02405106577,34.9484,34.9551,34.9151,34.9151,24393.0241
2013-01-24 12:35:00,52.44,52.44,52.33,52.33,23253.16311410008,34.9151,34.9151,34.8419,34.8419,23253.1631
2013-01-24 12:40:00,52.32,52.4,52.32,52.38,25760.8571754246,34.8352,34.8885,34.8352,34.8752,25760.8572
2013-01-24 12:45:00,52.37,52.39,52.36,52.38,26444.773737604013,34.8685,34.8818,34.8619,34.8752,26444.7737
2013-01-24 12:50:00,52.37,52.37,52.36,52.36,15730.080930126524,34.8685,34.8685,34.8619,34.8619,15730.0809
2013-01-24 12:55:00,52.35,52.37,52.34,52.34,23481.135301493217,34.8552,34.8685,34.8485,34.8485,23481.1353
2013-01-24 13:00:00,52.34,52.39,52.33,52.33,41718.91029294426,34.8485,34.8818,34.8419,34.8419,41718.9103
2013-01-24 13:05:00,52.32,52.37,52.32,52.37,29180.439986321668,34.8352,34.8685,34.8352,34.8685,29180.44
2013-01-24 13:10:00,52.37,52.37,52.33,52.34,26900.71811239029,34.8685,34.8685,34.8419,34.8485,26900.7181
2013-01-24 13:15:00,52.33,52.38,52.31,52.37,19833.58030320301,34.8419,34.8752,34.8286,34.8685,19833.5803
2013-01-24 13:20:00,52.38,52.4,52.37,52.4,29636.384361107943,34.8752,34.8885,34.8685,34.8885,29636.3844
2013-01-24 13:25:00,52.39,52.39,52.35,52.36,18921.69155363046,34.8818,34.8818,34.8552,34.8619,18921.6916
2013-01-24 13:30:00,52.36,52.36,52.32,52.32,24620.99623845891,34.8619,34.8619,34.8352,34.8352,24620.9962
2013-01-24 13:35:00,52.32,52.34,52.31,52.31,15046.16436794711,34.8352,34.8485,34.8286,34.8286,15046.1644
2013-01-24 13:40:00,52.31,52.31,52.24,52.26,33511.91154679129,34.8286,34.8286,34.782,34.7953,33511.9115
2013-01-24 13:45:00,52.26,52.26,52.15,52.16,122193.092442722,34.7953,34.7953,34.722,34.7287,122193.0924
2013-01-24 13:50:00,52.16,52.27,52.16,52.26,76142.7105893081,34.7287,34.8019,34.7287,34.7953,76142.7106
2013-01-24 13:55:00,52.26,52.3,52.25,52.3,36703.522170295226,34.7953,34.8219,34.7886,34.8219,36703.5222
2013-01-24 14:00:00,52.3,52.31,52.26,52.29,164595.91929784566,34.8219,34.8286,34.7953,34.8152,164595.9193
2013-01-24 14:05:00,52.29,52.36,52.29,52.36,28496.52342414225,34.8152,34.8619,34.8152,34.8619,28496.5234
2013-01-24 14:10:00,52.34,52.37,52.32,52.33,14134.27561837456,34.8485,34.8685,34.8352,34.8419,14134.2756
2013-01-24 14:15:00,52.32,52.34,52.28,52.3,28040.57904935598,34.8352,34.8485,34.8086,34.8219,28040.579
2013-01-24 14:20:00,52.3,52.31,52.29,52.3,41034.99373076485,34.8219,34.8286,34.8152,34.8219,41034.9937
2013-01-24 14:25:00,52.3,52.3,52.29,52.3,29408.41217371481,34.8219,34.8219,34.8152,34.8219,29408.4122
2013-01-24 14:30:00,52.3,52.35,52.3,52.34,31004.21748546677,34.8219,34.8552,34.8219,34.8485,31004.2175
2013-01-24 14:35:00,52.34,52.37,52.33,52.34,29636.384361107943,34.8485,34.8685,34.8419,34.8485,29636.3844
2013-01-24 14:40:00,52.34,52.37,52.33,52.37,27584.634674569705,34.8485,34.8685,34.8419,34.8685,27584.6347
2013-01-24 14:45:00,52.36,52.4,52.34,52.35,91644.81933204149,34.8619,34.8885,34.8485,34.8552,91644.8193
2013-01-24 14:50:00,52.36,52.38,52.35,52.37,64972.07340704434,34.8619,34.8752,34.8552,34.8685,64972.0734
2013-01-24 14:55:00,52.37,52.38,52.37,52.37,29636.384361107943,34.8685,34.8752,34.8685,34.8685,29636.3844
2013-01-24 15:00:00,52.37,52.38,52.34,52.38,49469.96466431095,34.8685,34.8752,34.8485,34.8752,49469.9647
2013-01-24 15:05:00,52.38,52.41,52.37,52.41,52205.63091302861,34.8752,34.8951,34.8685,34.8951,52205.6309
2013-01-24 15:10:00,52.41,52.41,52.38,52.4,33967.85592157757,34.8951,34.8951,34.8752,34.8885,33967.8559
2013-01-24 15:15:00,52.39,52.44,52.39,52.41,41034.99373076485,34.8818,34.9151,34.8818,34.8951,41034.9937
2013-01-24 15:20:00,52.41,52.42,52.37,52.38,33967.85592157757,34.8951,34.9018,34.8685,34.8752,33967.8559
2013-01-24 15:25:00,52.37,52.43,52.37,52.39,57676.963410463926,34.8685,34.9085,34.8685,34.8818,57676.9634
2013-01-24 15:30:00,52.39,52.44,52.39,52.43,49469.96466431095,34.8818,34.9151,34.8818,34.9085,49469.9647
2013-01-24 15:35:00,52.43,52.5,52.42,52.45,59272.76872221589,34.9085,34.9551,34.9018,34.9218,59272.7687
2013-01-24 15:40:00,52.46,52.48,52.44,52.45,36247.57779550895,34.9284,34.9417,34.9151,34.9218,36247.5778
2013-01-24 15:45:00,52.45,52.45,52.39,52.42,40123.10498119229,34.9218,34.9218,34.8818,34.9018,40123.105
2013-01-24 15:50:00,52.43,52.44,52.37,52.37,51977.65872563548,34.9085,34.9151,34.8685,34.8685,51977.6587
2013-01-24 15:55:00,52.38,52.44,52.37,52.37,151145.56024165053,34.8752,34.9151,34.8685,34.8685,151145.5602
2013-01-25 09:30:00,52.62,52.62,52.38,52.41,46278.35404080703,35.035,35.035,34.8752,34.8951,46278.354
2013-01-25 09:35:00,52.41,52.51,52.4,52.45,16527.98358600251,34.8951,34.9617,34.8885,34.9218,16527.9836
2013-01-25 09:40:00,52.45,52.51,52.43,52.5,31232.18967285992,34.9218,34.9617,34.9085,34.9551,31232.1897
2013-01-25 09:45:00,52.5,52.53,52.44,52.44,26672.74592499715,34.9551,34.975,34.9151,34.9151,26672.7459
2013-01-25 09:50:00,52.46,52.53,52.44,52.52,15502.108742733386,34.9284,34.975,34.9151,34.9684,15502.1087
2013-01-25 09:55:00,52.54,52.56,52.51,52.52,20973.4412401687,34.9817,34.995,34.9617,34.9684,20973.4412
2013-01-25 10:00:00,52.52,52.52,52.44,52.5,14476.233899464263,34.9684,34.9684,34.9151,34.9551,14476.2339
2013-01-25 10:05:00,52.49,52.52,52.44,52.45,15388.122649036815,34.9484,34.9684,34.9151,34.9218,15388.1226
2013-01-25 10:10:00,52.46,52.46,52.4,52.41,10600.70671378092,34.9284,34.9284,34.8885,34.8951,10600.7067
2013-01-25 10:15:00,52.41,52.46,52.4,52.45,27014.70420608686,34.8951,34.9284,34.8885,34.9218,27014.7042
2013-01-25 10:20:00,52.46,52.47,52.38,52.38,41490.938105551126,34.9284,34.9351,34.8752,34.8752,41490.9381
2013-01-25 10:25:00,52.38,52.39,52.28,52.28,14020.28952467799,34.8752,34.8818,34.8086,34.8086,14020.2895
2013-01-25 10:30:00,52.26,52.29,52.25,52.26,6953.151715490711,34.7953,34.8152,34.7886,34.7953,6953.1517
2013-01-25 10:35:00,52.25,52.28,52.23,52.27,5813.29077852502,34.7886,34.8086,34.7753,34.8019,5813.2908
2013-01-25 10:40:00,52.28,52.31,52.27,52.3,29066.4538926251,34.8086,34.8286,34.8019,34.8219,29066.4539
2013-01-25 10:45:00,52.29,52.3,52.26,52.3,25418.89889433489,34.8152,34.8219,34.7953,34.8219,25418.8989
2013-01-25 10:50:00,52.3,52.3,52.28,52.29,13564.345149891711,34.8219,34.8219,34.8086,34.8152,13564.3451
2013-01-25 10:55:00,52.3,52.34,52.3,52.31,21429.385614954976,34.8219,34.8485,34.8219,34.8286,21429.3856
2013-01-25 11:00:00,52.31,52.4,52.3,52.4,10600.70671378092,34.8286,34.8885,34.8219,34.8885,10600.7067
2013-01-25 11:05:00,52.4,52.49,52.4,52.45,15958.053117519665,34.8885,34.9484,34.8885,34.9218,15958.0531
2013-01-25 11:10:00,52.47,52.48,52.42,52.47,32258.06451612904,34.9351,34.9417,34.9018,34.9351,32258.0645
2013-01-25 11:15:00,52.47,52.49,52.42,52.42,16300.01139860937,34.9351,34.9484,34.9018,34.9018,16300.0114
2013-01-25 11:20:00,52.41,52.43,52.4,52.4,5927.276872221589,34.8951,34.9085,34.8885,34.8885,5927.2769
2013-01-25 11:25:00,52.4,52.42,52.36,52.38,25532.88498803146,34.8885,34.9018,34.8619,34.8752,25532.885
2013-01-25 11:30:00,52.39,52.44,52.38,52.44,14134.27561837456,34.8818,34.9151,34.8752,34.9151,14134.2756
2013-01-25 11:35:00,52.44,52.45,52.42,52.42,13564.345149891711,34.9151,34.9218,34.9018,34.9018,13564.3451
2013-01-25 11:40:00,52.43,52.44,52.38,52.41,13336.372962498575,34.9085,34.9151,34.8752,34.8951,13336.373
2013-01-25 11:45:00,52.4,52.44,52.4,52.43,19263.649834720163,34.8885,34.9151,34.8885,34.9085,19263.6498
2013-01-25 11:50:00,52.43,52.44,52.4,52.42,4673.42984155933,34.9085,34.9151,34.8885,34.9018,4673.4298
2013-01-25 11:55:00,52.41,52.43,52.38,52.41,14704.206086857404,34.8951,34.9085,34.8752,34.8951,14704.2061
2013-01-25 12:00:00,52.41,52.44,52.4,52.44,17781.830616664767,34.8951,34.9151,34.8885,34.9151,17781.8306
2013-01-25 12:05:00,52.44,52.54,52.44,52.52,15274.136555340248,34.9151,34.9817,34.9151,34.9684,15274.1366
2013-01-25 12:10:00,52.52,52.52,52.5,52.52,7751.054371366693,34.9684,34.9684,34.9551,34.9684,7751.0544
2013-01-25 12:15:00,52.52,52.54,52.51,52.53,7751.054371366693,34.9684,34.9817,34.9617,34.975,7751.0544
2013-01-25 12:20:00,52.52,52.54,52.51,52.54,9574.831870511798,34.9684,34.9817,34.9617,34.9817,9574.8319
2013-01-25 12:25:00,52.53,52.54,52.51,52.52,4673.42984155933,34.975,34.9817,34.9617,34.9684,4673.4298
2013-01-25 12:30:00,52.52,52.55,52.52,52.53,9574.831870511798,34.9684,34.9884,34.9684,34.975,9574.8319
2013-01-25 12:35:00,52.53,52.55,52.53,52.54,3875.5271856833465,34.975,34.9884,34.975,34.9817,3875.5272
2013-01-25 12:40:00,52.54,52.58,52.54,52.56,10486.72062008435,34.9817,35.0083,34.9817,34.995,10486.7206
2013-01-25 12:45:00,52.55,52.59,52.55,52.58,7067.137809187279,34.9884,35.015,34.9884,35.0083,7067.1378
2013-01-25 12:50:00,52.57,52.6,52.57,52.59,6269.235153311296,35.0017,35.0216,35.0017,35.015,6269.2352
2013-01-25 12:55:00,52.59,52.59,52.55,52.55,3989.513279379916,35.015,35.015,34.9884,34.9884,3989.5133
2013-01-25 13:00:00,52.56,52.59,52.56,52.57,6155.249059614727,34.995,35.015,34.995,35.0017,6155.2491
2013-01-25 13:05:00,52.57,52.59,52.56,52.57,5357.346403738744,35.0017,35.015,34.995,35.0017,5357.3464
2013-01-25 13:10:00,52.59,52.59,52.57,52.58,6269.235153311296,35.015,35.015,35.0017,35.0083,6269.2352
2013-01-25 13:15:00,52.58,52.61,52.58,52.59,14248.261712071127,35.0083,35.0283,35.0083,35.015,14248.2617
2013-01-25 13:20:00,52.59,52.61,52.59,52.61,6383.221247007865,35.015,35.0283,35.015,35.0283,6383.2212
2013-01-25 13:25:00,52.6,52.61,52.59,52.59,9802.804057904936,35.0216,35.0283,35.015,35.015,9802.8041
2013-01-25 13:30:00,52.59,52.6,52.58,52.59,5357.346403738744,35.015,35.0216,35.0083,35.015,5357.3464
2013-01-25 13:35:00,52.59,52.6,52.59,52.59,2621.680155021088,35.015,35.0216,35.015,35.015,2621.6802
2013-01-25 13:40:00,52.59,52.61,52.59,52.61,13222.386868802008,35.015,35.0283,35.015,35.0283,13222.3869
2013-01-25 13:45:00,52.6,52.63,52.59,52.62,12994.414681408867,35.0216,35.0416,35.015,35.035,12994.4147
2013-01-25 13:50:00,52.61,52.63,52.6,52.62,10486.72062008435,35.0283,35.0416,35.0216,35.035,10486.7206
2013-01-25 13:55:00,52.62,52.63,52.61,52.63,10600.70671378092,35.035,35.0416,35.0283,35.0416,10600.7067
2013-01-25 14:00:00,52.63,52.64,52.6,52.63,67365.7813746723,35.0416,35.0483,35.0216,35.0416,67365.7814
2013-01-25 14:05:00,52.62,52.64,52.62,52.62,12538.470306622592,35.035,35.0483,35.035,35.035,12538.4703
2013-01-25 14:10:00,52.63,52.64,52.59,52.59,22797.218739313805,35.0416,35.0483,35.015,35.015,22797.2187
2013-01-25 14:15:00,52.59,52.59,52.55,52.56,29408.41217371481,35.015,35.015,34.9884,34.995,29408.4122
2013-01-25 14:20:00,52.56,52.56,52.53,52.53,10714.692807477488,34.995,34.995,34.975,34.975,10714.6928
2013-01-25 14:25:00,52.53,52.54,52.53,52.53,10828.678901174057,34.975,34.9817,34.975,34.975,10828.6789
2013-01-25 14:30:00,52.54,52.55,52.52,52.52,14020.28952467799,34.9817,34.9884,34.9684,34.9684,14020.2895
2013-01-25 14:35:00,52.52,52.53,52.49,52.49,14134.27561837456,34.9684,34.975,34.9484,34.9484,14134.2756
2013-01-25 14:40:00,52.49,52.51,52.49,52.5,10144.762338994642,34.9484,34.9617,34.9484,34.9551,10144.7623
2013-01-25 14:45:00,52.5,52.53,52.49,52.52,15958.053117519665,34.9551,34.975,34.9484,34.9684,15958.0531
2013-01-25 14:50:00,52.52,52.54,52.46,52.48,12196.512025532886,34.9684,34.9817,34.9284,34.9417,12196.512
2013-01-25 14:55:00,52.48,52.51,52.46,52.5,8548.957027242677,34.9417,34.9617,34.9284,34.9551,8548.957
2013-01-25 15:00:00,52.5,52.53,52.5,52.51,9460.84577681523,34.9551,34.975,34.9551,34.9617,9460.8458
2013-01-25 15:05:00,52.51,52.51,52.45,52.46,17781.830616664767,34.9617,34.9617,34.9218,34.9284,17781.8306
2013-01-25 15:10:00,52.46,52.47,52.45,52.47,15730.080930126524,34.9284,34.9351,34.9218,34.9351,15730.0809
2013-01-25 15:15:00,52.47,52.49,52.45,52.49,9004.901402028952,34.9351,34.9484,34.9218,34.9484,9004.9014
2013-01-25 15:20:00,52.49,52.49,52.46,52.46,8434.970933546107,34.9484,34.9484,34.9284,34.9284,8434.9709
2013-01-25 15:25:00,52.47,52.5,52.46,52.5,13564.345149891711,34.9351,34.9551,34.9284,34.9551,13564.3451
2013-01-25 15:30:00,52.5,52.51,52.47,52.48,14590.219993160834,34.9551,34.9617,34.9351,34.9417,14590.22
2013-01-25 15:35:00,52.47,52.5,52.45,52.49,18237.77499145104,34.9351,34.9551,34.9218,34.9484,18237.775
2013-01-25 15:40:00,52.5,52.5,52.44,52.44,19263.649834720163,34.9551,34.9551,34.9151,34.9151,19263.6498
2013-01-25 15:45:00,52.44,52.44,52.4,52.43,33511.91154679129,34.9151,34.9151,34.8885,34.9085,33511.9115
2013-01-25 15:50:00,52.42,52.49,52.41,52.49,58246.89387894677,34.9018,34.9484,34.8951,34.9484,58246.8939
2013-01-25 15:55:00,52.49,52.55,52.44,52.55,135985.40978000683,34.9484,34.9884,34.9151,34.9884,135985.4098
2013-01-28 09:30:00,52.64,52.64,52.46,52.52,79562.29340020518,35.0483,35.0483,34.9284,34.9684,79562.2934
2013-01-28 09:35:00,52.52,52.58,52.48,52.57,14818.192180553971,34.9684,35.0083,34.9417,35.0017,14818.1922
2013-01-28 09:40:00,52.58,52.59,52.5,52.53,12766.44249401573,35.0083,35.015,34.9551,34.975,12766.4425
2013-01-28 09:45:00,52.54,52.56,52.48,52.52,13906.30343098142,34.9817,34.995,34.9417,34.9684,13906.3034
2013-01-28 09:50:00,52.52,52.54,52.49,52.5,18921.69155363046,34.9684,34.9817,34.9484,34.9551,18921.6916
2013-01-28 09:55:00,52.49,52.51,52.48,52.51,7637.068277670124,34.9484,34.9617,34.9417,34.9617,7637.0683
2013-01-28 10:00:00,52.49,52.52,52.43,52.52,19947.56639689958,34.9484,34.9684,34.9085,34.9684,19947.5664
2013-01-28 10:05:00,52.51,52.52,52.39,52.41,16300.01139860937,34.9617,34.9684,34.8818,34.8951,16300.0114
2013-01-28 10:10:00,52.39,52.44,52.37,52.41,15844.067023823094,34.8818,34.9151,34.8685,34.8951,15844.067
2013-01-28 10:15:00,52.4,52.44,52.37,52.43,35449.675139632964,34.8885,34.9151,34.8685,34.9085,35449.6751
2013-01-28 10:20:00,52.42,52.44,52.38,52.44,22341.27436452753,34.9018,34.9151,34.8752,34.9151,22341.2744
2013-01-28 10:25:00,52.44,52.46,52.43,52.45,36475.549982902085,34.9151,34.9284,34.9085,34.9218,36475.55
2013-01-28 10:30:00,52.44,52.45,52.4,52.41,26900.71811239029,34.9151,34.9218,34.8885,34.8951,26900.7181
2013-01-28 10:35:00,52.41,52.44,52.4,52.4,18009.802804057905,34.8951,34.9151,34.8885,34.8885,18009.8028
2013-01-28 10:40:00,52.41,52.49,52.41,52.48,27356.662487176563,34.8951,34.9484,34.8951,34.9417,27356.6625
2013-01-28 10:45:00,52.48,52.53,52.48,52.52,9118.88749572552,34.9417,34.975,34.9417,34.9684,9118.8875
2013-01-28 10:50:00,52.52,52.52,52.5,52.51,22797.218739313805,34.9684,34.9684,34.9551,34.9617,22797.2187
2013-01-28 10:55:00,52.52,52.54,52.49,52.54,16300.01139860937,34.9684,34.9817,34.9484,34.9817,16300.0114
2013-01-28 11:00:00,52.53,52.54,52.52,52.52,7295.109996580417,34.975,34.9817,34.9684,34.9684,7295.11
2013-01-28 11:05:00,52.52,52.52,52.49,52.52,7067.137809187279,34.9684,34.9684,34.9484,34.9684,7067.1378
2013-01-28 11:10:00,52.52,52.53,52.51,52.52,14932.178274250542,34.9684,34.975,34.9617,34.9684,14932.1783
2013-01-28 11:15:00,52.52,52.52,52.5,52.52,8320.984839849538,34.9684,34.9684,34.9551,34.9684,8320.9848
2013-01-28 11:20:00,52.52,52.53,52.49,52.49,6725.179528097572,34.9684,34.975,34.9484,34.9484,6725.1795
2013-01-28 11:25:00,52.5,52.56,52.5,52.56,22569.246551920667,34.9551,34.995,34.9551,34.995,22569.2466
2013-01-28 11:30:00,52.56,52.57,52.54,52.55,19149.6637410236,34.995,35.0017,34.9817,34.9884,19149.6637
2013-01-28 11:35:00,52.54,52.57,52.53,52.56,12082.525931836317,34.9817,35.0017,34.975,34.995,12082.5259
2013-01-28 11:40:00,52.55,52.57,52.53,52.55,15958.053117519665,34.9884,35.0017,34.975,34.9884,15958.0531
2013-01-28 11:45:00,52.57,52.57,52.54,52.55,17781.830616664767,35.0017,35.0017,34.9817,34.9884,17781.8306
2013-01-28 11:50:00,52.55,52.58,52.54,52.56,26330.787643907443,34.9884,35.0083,34.9817,34.995,26330.7876
2013-01-28 11:55:00,52.57,52.59,52.55,52.56,10600.70671378092,35.0017,35.015,34.9884,34.995,10600.7067
2013-01-28 12:00:00,52.56,52.59,52.52,52.55,20745.469052775563,34.995,35.015,34.9684,34.9884,20745.4691
2013-01-28 12:05:00,52.55,52.56,52.52,52.53,5471.332497435313,34.9884,34.995,34.9684,34.975,5471.3325
2013-01-28 12:10:00,52.53,52.53,52.49,52.5,7865.040465063263,34.975,34.975,34.9484,34.9551,7865.0405
2013-01-28 12:15:00,52.5,52.52,52.49,52.49,10144.762338994642,34.9551,34.9684,34.9484,34.9484,10144.7623
2013-01-28 12:20:00,52.51,52.52,52.47,52.49,15844.067023823094,34.9617,34.9684,34.9351,34.9484,15844.067
2013-01-28 12:25:00,52.5,52.51,52.45,52.47,11056.651088567194,34.9551,34.9617,34.9218,34.9351,11056.6511
2013-01-28 12:30:00,52.49,52.52,52.47,52.48,9802.804057904936,34.9484,34.9684,34.9351,34.9417,9802.8041
2013-01-28 12:35:00,52.5,52.52,52.5,52.52,5129.374216345606,34.9551,34.9684,34.9551,34.9684,5129.3742
2013-01-28 12:40:00,52.52,52.52,52.49,52.49,6725.179528097572,34.9684,34.9684,34.9484,34.9484,6725.1795
2013-01-28 12:45:00,52.49,52.51,52.47,52.47,7181.123902883848,34.9484,34.9617,34.9351,34.9351,7181.1239
2013-01-28 12:50:00,52.47,52.5,52.46,52.5,9802.804057904936,34.9351,34.9551,34.9284,34.9551,9802.8041
2013-01-28 12:55:00,52.5,52.52,52.48,52.48,10372.73452638778,34.9551,34.9684,34.9417,34.9417,10372.7345
2013-01-28 13:00:00,52.48,52.49,52.46,52.46,2393.707967627949,34.9417,34.9484,34.9284,34.9284,2393.708
2013-01-28 13:05:00,52.47,52.47,52.43,52.44,10714.692807477488,34.9351,34.9351,34.9085,34.9151,10714.6928
2013-01-28 13:10:00,52.44,52.44,52.42,52.44,6497.2073407044345,34.9151,34.9151,34.9018,34.9151,6497.2073
2013-01-28 13:15:00,52.44,52.44,52.39,52.39,14248.261712071127,34.9151,34.9151,34.8818,34.8818,14248.2617
2013-01-28 13:20:00,52.4,52.42,52.38,52.42,7523.082183973555,34.8885,34.9018,34.8752,34.9018,7523.0822
2013-01-28 13:25:00,52.41,52.42,52.37,52.39,22797.218739313805,34.8951,34.9018,34.8685,34.8818,22797.2187
2013-01-28 13:30:00,52.38,52.39,52.37,52.38,8434.970933546107,34.8752,34.8818,34.8685,34.8752,8434.9709
2013-01-28 13:35:00,52.38,52.4,52.37,52.37,34195.82810897071,34.8752,34.8885,34.8685,34.8685,34195.8281
2013-01-28 13:40:00,52.39,52.4,52.38,52.38,5927.276872221589,34.8818,34.8885,34.8752,34.8752,5927.2769
2013-01-28 13:45:00,52.38,52.39,52.37,52.39,7979.026558759831,34.8752,34.8818,34.8685,34.8818,7979.0266
2013-01-28 13:50:00,52.39,52.4,52.37,52.39,12994.414681408867,34.8818,34.8885,34.8685,34.8818,12994.4147
2013-01-28 13:55:00,52.39,52.41,52.38,52.41,14704.206086857404,34.8818,34.8951,34.8752,34.8951,14704.2061
2013-01-28 14:00:00,52.41,52.42,52.4,52.42,7637.068277670124,34.8951,34.9018,34.8885,34.9018,7637.0683
2013-01-28 14:05:00,52.42,52.43,52.41,52.43,8320.984839849538,34.9018,34.9085,34.8951,34.9085,8320.9848
2013-01-28 14:10:00,52.44,52.45,52.43,52.44,14362.247805767696,34.9151,34.9218,34.9085,34.9151,14362.2478
2013-01-28 14:15:00,52.45,52.46,52.43,52.45,9346.85968311866,34.9218,34.9284,34.9085,34.9218,9346.8597
2013-01-28 14:20:00,52.44,52.44,52.43,52.44,7067.137809187279,34.9151,34.9151,34.9085,34.9151,7067.1378
2013-01-28 14:25:00,52.44,52.47,52.43,52.45,9574.831870511798,34.9151,34.9351,34.9085,34.9218,9574.8319
2013-01-28 14:30:00,52.46,52.49,52.46,52.47,10030.776245298071,34.9284,34.9484,34.9284,34.9351,10030.7762
2013-01-28 14:35:00,52.47,52.47,52.44,52.44,16413.997492305938,34.9351,34.9351,34.9151,34.9151,16413.9975
2013-01-28 14:40:00,52.44,52.44,52.42,52.42,15160.15046164368,34.9151,34.9151,34.9018,34.9018,15160.1505
2013-01-28 14:45:00,52.43,52.45,52.41,52.44,12424.484212926023,34.9085,34.9218,34.8951,34.9151,12424.4842
2013-01-28 14:50:00,52.44,52.45,52.43,52.43,9688.817964208369,34.9151,34.9218,34.9085,34.9085,9688.818
2013-01-28 14:55:00,52.44,52.44,52.42,52.42,11398.609369656902,34.9151,34.9151,34.9018,34.9018,11398.6094
2013-01-28 15:00:00,52.43,52.43,52.4,52.4,20517.496865382425,34.9085,34.9085,34.8885,34.8885,20517.4969
2013-01-28 15:05:00,52.4,52.42,52.34,52.35,29408.41217371481,34.8885,34.9018,34.8485,34.8552,29408.4122
2013-01-28 15:10:00,52.36,52.37,52.36,52.37,9802.804057904936,34.8619,34.8685,34.8619,34.8685,9802.8041
2013-01-28 15:15:00,52.36,52.39,52.36,52.37,21543.371708651543,34.8619,34.8818,34.8619,34.8685,21543.3717
2013-01-28 15:20:00,52.37,52.37,52.32,52.33,29522.398267411376,34.8685,34.8685,34.8352,34.8419,29522.3983
2013-01-28 15:25:00,52.33,52.39,52.33,52.36,24962.954519548617,34.8419,34.8818,34.8419,34.8619,24962.9545
2013-01-28 15:30:00,52.37,52.39,52.36,52.38,16983.927960788784,34.8685,34.8818,34.8619,34.8752,16983.928
2013-01-28 15:35:00,52.38,52.38,52.36,52.37,17211.90014818192,34.8752,34.8752,34.8619,34.8685,17211.9001
2013-01-28 15:40:00,52.36,52.37,52.33,52.37,23367.14920779665,34.8619,34.8685,34.8419,34.8685,23367.1492
2013-01-28 15:45:00,52.37,52.41,52.37,52.4,26216.80155021088,34.8685,34.8951,34.8685,34.8885,26216.8016
2013-01-28 15:50:00,52.4,52.41,52.36,52.37,39667.16060640602,34.8885,34.8951,34.8619,34.8685,39667.1606
2013-01-28 15:55:00,52.37,52.39,52.3,52.31,59842.69919069874,34.8685,34.8818,34.8219,34.8286,59842.6992
2013-01-29 09:30:00,52.22,52.3,52.08,52.17,51407.72825715263,34.7686,34.8219,34.6754,34.7353,51407.7283
2013-01-29 09:35:00,52.18,52.18,52.09,52.1,48102.131539952126,34.742,34.742,34.6821,34.6887,48102.1315
2013-01-29 09:40:00,52.1,52.17,52.05,52.09,34195.82810897071,34.6887,34.7353,34.6555,34.6821,34195.8281
2013-01-29 09:45:00,52.09,52.1,52.05,52.05,14248.261712071127,34.6821,34.6887,34.6555,34.6555,14248.2617
2013-01-29 09:50:00,52.06,52.11,52.06,52.11,14590.219993160834,34.6621,34.6954,34.6621,34.6954,14590.22
2013-01-29 09:55:00,52.11,52.22,52.11,52.22,44340.59044796535,34.6954,34.7686,34.6954,34.7686,44340.5904
2013-01-29 10:00:00,52.21,52.24,52.13,52.15,57904.93559785706,34.762,34.782,34.7087,34.722,57904.9356
2013-01-29 10:05:00,52.16,52.16,52.06,52.16,32258.06451612904,34.7287,34.7287,34.6621,34.7287,32258.0645
2013-01-29 10:10:00,52.16,52.29,52.15,52.28,30890.231391770205,34.7287,34.8152,34.722,34.8086,30890.2314
2013-01-29 10:15:00,52.29,52.35,52.29,52.35,21657.35780234812,34.8152,34.8552,34.8152,34.8552,21657.3578
2013-01-29 10:20:00,52.36,52.41,52.36,52.39,22227.28827083096,34.8619,34.8951,34.8619,34.8818,22227.2883
2013-01-29 10:25:00,52.4,52.4,52.34,52.37,27812.60686196284,34.8885,34.8885,34.8485,34.8685,27812.6069
2013-01-29 10:30:00,52.37,52.41,52.35,52.37,25190.926706941755,34.8685,34.8951,34.8552,34.8685,25190.9267
2013-01-29 10:35:00,52.37,52.4,52.36,52.38,43998.63216687564,34.8685,34.8885,34.8619,34.8752,43998.6322
2013-01-29 10:40:00,52.38,52.47,52.37,52.45,22341.27436452753,34.8752,34.9351,34.8685,34.9218,22341.2744
2013-01-29 10:45:00,52.45,52.48,52.44,52.47,26330.787643907443,34.9218,34.9417,34.9151,34.9351,26330.7876
2013-01-29 10:50:00,52.47,52.49,52.46,52.47,18807.705459933888,34.9351,34.9484,34.9284,34.9351,18807.7055
2013-01-29 10:55:00,52.47,52.49,52.43,52.45,36475.549982902085,34.9351,34.9484,34.9085,34.9218,36475.55
2013-01-29 11:00:00,52.44,52.46,52.41,52.44,17553.85842927163,34.9151,34.9284,34.8951,34.9151,17553.8584
2013-01-29 11:05:00,52.44,52.49,52.44,52.44,11740.567650746609,34.9151,34.9484,34.9151,34.9151,11740.5677
2013-01-29 11:10:00,52.44,52.47,52.43,52.47,9118.88749572552,34.9151,34.9351,34.9085,34.9351,9118.8875
2013-01-29 11:15:00,52.46,52.53,52.46,52.52,25076.940613245184,34.9284,34.975,34.9284,34.9684,25076.9406
2013-01-29 11:20:00,52.53,52.59,52.53,52.59,37957.36920095748,34.975,35.015,34.975,35.015,37957.3692
2013-01-29 11:25:00,52.59,52.63,52.58,52.62,82069.9874615297,35.015,35.0416,35.0083,35.035,82069.9875
2013-01-29 11:30:00,52.61,52.63,52.59,52.61,85261.59808503362,35.0283,35.0416,35.015,35.0283,85261.5981
2013-01-29 11:35:00,52.6,52.61,52.57,52.58,31802.120141342755,35.0216,35.0283,35.0017,35.0083,31802.1201
2013-01-29 11:40:00,52.58,52.6,52.58,52.59,10030.776245298071,35.0083,35.0216,35.0083,35.015,10030.7762
2013-01-29 11:45:00,52.59,52.59,52.57,52.58,16755.955773395646,35.015,35.015,35.0017,35.0083,16755.9558
2013-01-29 11:50:00,52.58,52.59,52.54,52.55,28154.565143052547,35.0083,35.015,34.9817,34.9884,28154.5651
2013-01-29 11:55:00,52.55,52.57,52.52,52.57,22683.23264561724,34.9884,35.0017,34.9684,35.0017,22683.2326
2013-01-29 12:00:00,52.56,52.56,52.53,52.53,14818.192180553971,34.995,34.995,34.975,34.975,14818.1922
2013-01-29 12:05:00,52.52,52.59,52.52,52.59,11854.553744443176,34.9684,35.015,34.9684,35.015,11854.5537
2013-01-29 12:10:00,52.59,52.61,52.57,52.58,15616.094836429957,35.015,35.0283,35.0017,35.0083,15616.0948
2013-01-29 12:15:00,52.58,52.6,52.58,52.59,10942.664994870624,35.0083,35.0216,35.0083,35.015,10942.665
2013-01-29 12:20:00,52.6,52.6,52.56,52.59,19263.649834720163,35.0216,35.0216,34.995,35.015,19263.6498
2013-01-29 12:25:00,52.59,52.59,52.56,52.56,23025.190926706942,35.015,35.015,34.995,34.995,23025.1909
2013-01-29 12:30:00,52.56,52.58,52.55,52.58,9118.88749572552,34.995,35.0083,34.9884,35.0083,9118.8875
2013-01-29 12:35:00,52.58,52.61,52.57,52.59,11284.623275960334,35.0083,35.0283,35.0017,35.015,11284.6233
2013-01-29 12:40:00,52.6,52.63,52.59,52.59,21315.399521258405,35.0216,35.0416,35.015,35.015,21315.3995
2013-01-29 12:45:00,52.59,52.62,52.59,52.62,6611.193434401003,35.015,35.035,35.015,35.035,6611.1934
2013-01-29 12:50:00,52.62,52.63,52.59,52.6,36475.549982902085,35.035,35.0416,35.015,35.0216,36475.55
2013-01-29 12:55:00,52.6,52.61,52.59,52.6,19491.6220221133,35.0216,35.0283,35.015,35.0216,19491.622
2013-01-29 13:00:00,52.61,52.62,52.6,52.62,12196.512025532886,35.0283,35.035,35.0216,35.035,12196.512
2013-01-29 13:05:00,52.6,52.62,52.57,52.58,28496.52342414225,35.0216,35.035,35.0017,35.0083,28496.5234
2013-01-29 13:10:00,52.59,52.61,52.58,52.59,16186.0253049128,35.015,35.0283,35.0083,35.015,16186.0253
2013-01-29 13:15:00,52.59,52.62,52.59,52.62,19491.6220221133,35.015,35.035,35.015,35.035,19491.622
2013-01-29 13:20:00,52.61,52.62,52.6,52.62,16527.98358600251,35.0283,35.035,35.0216,35.035,16527.9836
2013-01-29 13:25:00,52.6,52.62,52.59,52.6,7865.040465063263,35.0216,35.035,35.015,35.0216,7865.0405
2013-01-29 13:30:00,52.61,52.62,52.61,52.62,12652.45640031916,35.0283,35.035,35.0283,35.035,12652.4564
2013-01-29 13:35:00,52.62,52.71,52.6,52.68,157186.82320756867,35.035,35.0949,35.0216,35.0749,157186.8232
2013-01-29 13:40:00,52.68,52.68,52.61,52.62,55967.17200501539,35.0749,35.0749,35.0283,35.035,55967.172
2013-01-29 13:45:00,52.63,52.65,52.59,52.6,28952.46779892853,35.0416,35.0549,35.015,35.0216,28952.4678
2013-01-29 13:50:00,52.6,52.64,52.6,52.62,21771.343896044684,35.0216,35.0483,35.0216,35.035,21771.3439
2013-01-29 13:55:00,52.62,52.67,52.61,52.67,15046.16436794711,35.035,35.0683,35.0283,35.0683,15046.1644
2013-01-29 14:00:00,52.66,52.67,52.65,52.67,16983.927960788784,35.0616,35.0683,35.0549,35.0683,16983.928
2013-01-29 14:05:00,52.67,52.69,52.66,52.69,26216.80155021088,35.0683,35.0816,35.0616,35.0816,26216.8016
2013-01-29 14:10:00,52.69,52.69,52.66,52.66,16983.927960788784,35.0816,35.0816,35.0616,35.0616,16983.928
2013-01-29 14:15:00,52.66,52.68,52.66,52.66,34993.73076484669,35.0616,35.0749,35.0616,35.0616,34993.7308
2013-01-29 14:20:00,52.66,52.69,52.66,52.67,23139.17702040352,35.0616,35.0816,35.0616,35.0683,23139.177
2013-01-29 14:25:00,52.67,52.67,52.66,52.67,16072.039211216232,35.0683,35.0683,35.0616,35.0683,16072.0392
2013-01-29 14:30:00,52.67,52.69,52.66,52.68,17439.87233557506,35.0683,35.0816,35.0616,35.0749,17439.8723
2013-01-29 14:35:00,52.69,52.75,52.68,52.74,31916.10623503933,35.0816,35.1215,35.0749,35.1149,31916.1062
2013-01-29 14:40:00,52.73,52.74,52.73,52.73,17553.85842927163,35.1082,35.1149,35.1082,35.1082,17553.8584
2013-01-29 14:45:00,52.73,52.74,52.72,52.74,20859.45514647213,35.1082,35.1149,35.1015,35.1149,20859.4551
2013-01-29 14:50:00,52.74,52.75,52.73,52.73,16755.955773395646,35.1149,35.1215,35.1082,35.1082,16755.9558
2013-01-29 14:55:00,52.73,52.74,52.72,52.74,21315.399521258405,35.1082,35.1149,35.1015,35.1149,21315.3995
2013-01-29 15:00:00,52.74,52.78,52.73,52.76,28268.55123674912,35.1149,35.1415,35.1082,35.1282,28268.5512
2013-01-29 15:05:00,52.76,52.77,52.73,52.77,36589.536076598655,35.1282,35.1348,35.1082,35.1348,36589.5361
2013-01-29 15:10:00,52.78,52.86,52.78,52.81,49355.97857061439,35.1415,35.1948,35.1415,35.1615,49355.9786
2013-01-29 15:15:00,52.8,52.85,52.8,52.84,24962.954519548617,35.1548,35.1881,35.1548,35.1814,24962.9545
2013-01-29 15:20:00,52.84,52.87,52.84,52.86,42174.854667730535,35.1814,35.2014,35.1814,35.1948,42174.8547
2013-01-29 15:25:00,52.86,52.87,52.84,52.87,40465.063262282005,35.1948,35.2014,35.1814,35.2014,40465.0633
2013-01-29 15:30:00,52.86,52.89,52.85,52.88,46278.35404080703,35.1948,35.2147,35.1881,35.2081,46278.354
2013-01-29 15:35:00,52.89,52.92,52.87,52.91,55853.18591131882,35.2147,35.2347,35.2014,35.228,55853.1859
2013-01-29 15:40:00,52.89,52.92,52.87,52.9,33055.96717200502,35.2147,35.2347,35.2014,35.2214,33055.9672
2013-01-29 15:45:00,52.9,52.94,52.88,52.92,60298.64356548501,35.2214,35.248,35.2081,35.2347,60298.6436
2013-01-29 15:50:00,52.92,52.94,52.88,52.88,91416.84714464836,35.2347,35.248,35.2081,35.2081,91416.8471
2013-01-29 15:55:00,52.88,52.92,52.87,52.87,141798.70055853183,35.2081,35.2347,35.2014,35.2014,141798.7006
2013-01-30 09:30:00,52.78,52.86,52.47,52.63,70785.36418556936,35.1415,35.1948,34.9351,35.0416,70785.3642
2013-01-30 09:35:00,52.65,52.82,52.65,52.75,22341.27436452753,35.0549,35.1681,35.0549,35.1215,22341.2744
2013-01-30 09:40:00,52.77,52.77,52.66,52.72,38983.2440442266,35.1348,35.1348,35.0616,35.1015,38983.244
2013-01-30 09:45:00,52.71,52.76,52.7,52.76,27014.70420608686,35.0949,35.1282,35.0882,35.1282,27014.7042
2013-01-30 09:50:00,52.76,52.76,52.65,52.66,50153.88122649037,35.1282,35.1282,35.0549,35.0616,50153.8812
2013-01-30 09:55:00,52.66,52.71,52.6,52.62,28382.537330445684,35.0616,35.0949,35.0216,35.035,28382.5373
2013-01-30 10:00:00,52.61,52.62,52.57,52.59,26900.71811239029,35.0283,35.035,35.0017,35.015,26900.7181
2013-01-30 10:05:00,52.6,52.61,52.54,52.59,52547.58919411832,35.0216,35.0283,34.9817,35.015,52547.5892
2013-01-30 10:10:00,52.59,52.59,52.54,52.55,34879.74467115012,35.015,35.015,34.9817,34.9884,34879.7447
2013-01-30 10:15:00,52.54,52.55,52.48,52.49,28496.52342414225,34.9817,34.9884,34.9417,34.9484,28496.5234
2013-01-30 10:20:00,52.48,52.49,52.42,52.43,17097.914054485354,34.9417,34.9484,34.9018,34.9085,17097.9141
2013-01-30 10:25:00,52.42,52.46,52.42,52.42,37045.48045138493,34.9018,34.9284,34.9018,34.9018,37045.4805
2013-01-30 10:30:00,52.42,52.44,52.38,52.41,19833.58030320301,34.9018,34.9151,34.8752,34.8951,19833.5803
2013-01-30 10:35:00,52.4,52.42,52.32,52.35,25076.940613245184,34.8885,34.9018,34.8352,34.8552,25076.9406
2013-01-30 10:40:00,52.35,52.4,52.34,52.38,25304.91280063832,34.8552,34.8885,34.8485,34.8752,25304.9128
2013-01-30 10:45:00,52.38,52.4,52.37,52.39,44796.53482275162,34.8752,34.8885,34.8685,34.8818,44796.5348
2013-01-30 10:50:00,52.39,52.43,52.37,52.38,18693.71936623732,34.8818,34.9085,34.8685,34.8752,18693.7194
2013-01-30 10:55:00,52.37,52.44,52.37,52.42,10828.678901174057,34.8685,34.9151,34.8685,34.9018,10828.6789
2013-01-30 11:00:00,52.42,52.44,52.41,52.43,7979.026558759831,34.9018,34.9151,34.8951,34.9085,7979.0266
2013-01-30 11:05:00,52.43,52.47,52.42,52.46,22569.246551920667,34.9085,34.9351,34.9018,34.9284,22569.2466
2013-01-30 11:10:00,52.46,52.52,52.46,52.51,6725.179528097572,34.9284,34.9684,34.9284,34.9617,6725.1795
2013-01-30 11:15:00,52.51,52.53,52.48,52.52,12652.45640031916,34.9617,34.975,34.9417,34.9684,12652.4564
2013-01-30 11:20:00,52.52,52.52,52.49,52.51,11284.623275960334,34.9684,34.9684,34.9484,34.9617,11284.6233
2013-01-30 11:25:00,52.51,52.54,52.5,52.54,5129.374216345606,34.9617,34.9817,34.9551,34.9817,5129.3742
2013-01-30 11:30:00,52.54,52.58,52.54,52.58,13564.345149891711,34.9817,35.0083,34.9817,35.0083,13564.3451
2013-01-30 11:35:00,52.58,52.63,52.58,52.6,18237.77499145104,35.0083,35.0416,35.0083,35.0216,18237.775
2013-01-30 11:40:00,52.61,52.61,52.59,52.6,8776.929214635815,35.0283,35.0283,35.015,35.0216,8776.9292
2013-01-30 11:45:00,52.61,52.65,52.61,52.65,14020.28952467799,35.0283,35.0549,35.0283,35.0549,14020.2895
2013-01-30 11:50:00,52.65,52.66,52.61,52.61,6269.235153311296,35.0549,35.0616,35.0283,35.0283,6269.2352
2013-01-30 11:55:00,52.62,52.63,52.58,52.58,12538.470306622592,35.035,35.0416,35.0083,35.0083,12538.4703
2013-01-30 12:00:00,52.59,52.59,52.57,52.59,4901.402028952468,35.015,35.015,35.0017,35.015,4901.402
2013-01-30 12:05:00,52.59,52.59,52.52,52.52,16072.039211216232,35.015,35.015,34.9684,34.9684,16072.0392
2013-01-30 12:10:00,52.52,52.52,52.48,52.49,23481.135301493217,34.9684,34.9684,34.9417,34.9484,23481.1353
2013-01-30 12:15:00,52.49,52.5,52.44,52.44,20403.51077168585,34.9484,34.9551,34.9151,34.9151,20403.5108
2013-01-30 12:20:00,52.44,52.49,52.42,52.48,10942.664994870624,34.9151,34.9484,34.9018,34.9417,10942.665
2013-01-30 12:25:00,52.47,52.49,52.45,52.47,5813.29077852502,34.9351,34.9484,34.9218,34.9351,5813.2908
2013-01-30 12:30:00,52.47,52.49,52.43,52.44,16413.997492305938,34.9351,34.9484,34.9085,34.9151,16413.9975
2013-01-30 12:35:00,52.44,52.44,52.41,52.43,13336.372962498575,34.9151,34.9151,34.8951,34.9085,13336.373
2013-01-30 12:40:00,52.44,52.48,52.44,52.47,5243.360310042175,34.9151,34.9417,34.9151,34.9351,5243.3603
2013-01-30 12:45:00,52.47,52.51,52.47,52.5,12424.484212926023,34.9351,34.9617,34.9351,34.9551,12424.4842
2013-01-30 12:50:00,52.5,52.51,52.44,52.44,24848.968425852046,34.9551,34.9617,34.9151,34.9151,24848.9684
2013-01-30 12:55:00,52.44,52.46,52.44,52.44,9916.790151601504,34.9151,34.9284,34.9151,34.9151,9916.7902
2013-01-30 13:00:00,52.44,52.5,52.44,52.46,9232.87358942209,34.9151,34.9551,34.9151,34.9284,9232.8736
2013-01-30 13:05:00,52.47,52.5,52.46,52.48,14248.261712071127,34.9351,34.9551,34.9284,34.9417,14248.2617
2013-01-30 13:10:00,52.48,52.49,52.44,52.44,17325.886241878492,34.9417,34.9484,34.9151,34.9151,17325.8862
2013-01-30 13:15:00,52.44,52.44,52.37,52.37,27926.59295565941,34.9151,34.9151,34.8685,34.8685,27926.593
2013-01-30 13:20:00,52.38,52.39,52.36,52.37,17781.830616664767,34.8752,34.8818,34.8619,34.8685,17781.8306
2013-01-30 13:25:00,52.37,52.41,52.37,52.41,10942.664994870624,34.8685,34.8951,34.8685,34.8951,10942.665
2013-01-30 13:30:00,52.41,52.42,52.38,52.39,14932.178274250542,34.8951,34.9018,34.8752,34.8818,14932.1783
2013-01-30 13:35:00,52.38,52.41,52.38,52.39,8776.929214635815,34.8752,34.8951,34.8752,34.8818,8776.9292
2013-01-30 13:40:00,52.39,52.39,52.36,52.36,12652.45640031916,34.8818,34.8818,34.8619,34.8619,12652.4564
2013-01-30 13:45:00,52.36,52.37,52.32,52.33,13906.30343098142,34.8619,34.8685,34.8352,34.8419,13906.3034
2013-01-30 13:50:00,52.34,52.35,52.33,52.34,6953.151715490711,34.8485,34.8552,34.8419,34.8485,6953.1517
2013-01-30 13:55:00,52.34,52.34,52.29,52.31,20061.552490596147,34.8485,34.8485,34.8152,34.8286,20061.5525
2013-01-30 14:00:00,52.3,52.32,52.3,52.32,15388.122649036815,34.8219,34.8352,34.8219,34.8352,15388.1226
2013-01-30 14:05:00,52.31,52.32,52.3,52.31,11170.637182263765,34.8286,34.8352,34.8219,34.8286,11170.6372
2013-01-30 14:10:00,52.31,52.35,52.31,52.31,15502.108742733386,34.8286,34.8552,34.8286,34.8286,15502.1087
2013-01-30 14:15:00,52.3,52.39,52.27,52.28,59044.79653482275,34.8219,34.8818,34.8019,34.8086,59044.7965
2013-01-30 14:20:00,52.28,52.29,52.17,52.23,53231.50575629773,34.8086,34.8152,34.7353,34.7753,53231.5058
2013-01-30 14:25:00,52.22,52.29,52.21,52.25,25874.843269121167,34.7686,34.8152,34.762,34.7886,25874.8433
2013-01-30 14:30:00,52.26,52.27,52.23,52.26,23823.09358258293,34.7953,34.8019,34.7753,34.7953,23823.0936
2013-01-30 14:35:00,52.25,52.25,52.19,52.23,38527.29966944033,34.7886,34.7886,34.7487,34.7753,38527.2997
2013-01-30 14:40:00,52.23,52.28,52.23,52.25,43086.74341730309,34.7753,34.8086,34.7753,34.7886,43086.7434
2013-01-30 14:45:00,52.25,52.26,52.16,52.17,23595.121395189788,34.7886,34.7953,34.7287,34.7353,23595.1214
2013-01-30 14:50:00,52.18,52.21,52.17,52.18,15388.122649036815,34.742,34.762,34.7353,34.742,15388.1226
2013-01-30 14:55:00,52.18,52.23,52.18,52.22,16527.98358600251,34.742,34.7753,34.742,34.7686,16527.9836
2013-01-30 15:00:00,52.22,52.25,52.17,52.17,82981.87621110225,34.7686,34.7886,34.7353,34.7353,82981.8762
2013-01-30 15:05:00,52.17,52.24,52.17,52.23,77852.50199475665,34.7353,34.782,34.7353,34.7753,77852.502
2013-01-30 15:10:00,52.24,52.24,52.18,52.18,24165.05186367264,34.782,34.782,34.742,34.742,24165.0519
2013-01-30 15:15:00,52.19,52.21,52.12,52.17,28952.46779892853,34.7487,34.762,34.7021,34.7353,28952.4678
2013-01-30 15:20:00,52.16,52.18,52.13,52.13,33169.95326570159,34.7287,34.742,34.7087,34.7087,33169.9533
2013-01-30 15:25:00,52.13,52.15,52.11,52.14,26102.815456514305,34.7087,34.722,34.6954,34.7154,26102.8155
2013-01-30 15:30:00,52.14,52.15,52.09,52.1,34195.82810897071,34.7154,34.722,34.6821,34.6887,34195.8281
2013-01-30 15:35:00,52.09,52.11,52.06,52.08,28496.52342414225,34.6821,34.6954,34.6621,34.6754,28496.5234
2013-01-30 15:40:00,52.08,52.09,52.06,52.07,42744.78513621338,34.6754,34.6821,34.6621,34.6688,42744.7851
2013-01-30 15:45:00,52.07,52.15,52.06,52.11,35221.70295223983,34.6688,34.722,34.6621,34.6954,35221.703
2013-01-30 15:50:00,52.12,52.14,52.07,52.11,74774.87746494928,34.7021,34.7154,34.6688,34.6954,74774.8775
2013-01-30 15:55:00,52.11,52.18,52.1,52.17,137011.28462327595,34.6954,34.742,34.6887,34.7353,137011.2846
2013-01-31 09:30:00,52.05,52.3,52.05,52.16,51293.74216345606,34.6555,34.8219,34.6555,34.7287,51293.7422
2013-01-31 09:35:00,52.16,52.18,52.11,52.11,12196.512025532886,34.7287,34.742,34.6954,34.6954,12196.512
2013-01-31 09:40:00,52.14,52.28,52.12,52.28,67365.7813746723,34.7154,34.8086,34.7021,34.8086,67365.7814
2013-01-31 09:45:00,52.29,52.41,52.27,52.38,19377.635928416734,34.8152,34.8951,34.8019,34.8752,19377.6359
2013-01-31 09:50:00,52.4,52.43,52.37,52.42,24393.02405106577,34.8885,34.9085,34.8685,34.9018,24393.0241
2013-01-31 09:55:00,52.43,52.44,52.34,52.39,21999.31608343782,34.9085,34.9151,34.8485,34.8818,21999.3161
2013-01-31 10:00:00,52.39,52.4,52.36,52.36,21315.399521258405,34.8818,34.8885,34.8619,34.8619,21315.3995
2013-01-31 10:05:00,52.36,52.39,52.35,52.35,16300.01139860937,34.8619,34.8818,34.8552,34.8552,16300.0114
2013-01-31 10:10:00,52.35,52.42,52.35,52.38,37729.39701356435,34.8552,34.9018,34.8552,34.8752,37729.397
2013-01-31 10:15:00,52.37,52.37,52.34,52.35,22341.27436452753,34.8685,34.8685,34.8485,34.8552,22341.2744
2013-01-31 10:20:00,52.35,52.37,52.31,52.31,34081.84201527414,34.8552,34.8685,34.8286,34.8286,34081.842
2013-01-31 10:25:00,52.3,52.3,52.23,52.24,17325.886241878492,34.8219,34.8219,34.7753,34.782,17325.8862
2013-01-31 10:30:00,52.23,52.28,52.19,52.27,35677.647327026105,34.7753,34.8086,34.7487,34.8019,35677.6473
2013-01-31 10:35:00,52.27,52.27,52.24,52.26,19833.58030320301,34.8019,34.8019,34.782,34.7953,19833.5803
2013-01-31 10:40:00,52.26,52.28,52.2,52.24,20403.51077168585,34.7953,34.8086,34.7553,34.782,20403.5108
2013-01-31 10:45:00,52.26,52.29,52.25,52.27,14134.27561837456,34.7953,34.8152,34.7886,34.8019,14134.2756
2013-01-31 10:50:00,52.27,52.29,52.24,52.26,10828.678901174057,34.8019,34.8152,34.782,34.7953,10828.6789
2013-01-31 10:55:00,52.26,52.3,52.25,52.26,12196.512025532886,34.7953,34.8219,34.7886,34.7953,12196.512
2013-01-31 11:00:00,52.24,52.24,52.22,52.23,10600.70671378092,34.782,34.782,34.7686,34.7753,10600.7067
2013-01-31 11:05:00,52.23,52.23,52.15,52.15,25304.91280063832,34.7753,34.7753,34.722,34.722,25304.9128
2013-01-31 11:10:00,52.15,52.16,52.11,52.12,26102.815456514305,34.722,34.7287,34.6954,34.7021,26102.8155
2013-01-31 11:15:00,52.12,52.13,52.09,52.11,10258.748432691213,34.7021,34.7087,34.6821,34.6954,10258.7484
2013-01-31 11:20:00,52.11,52.11,52.09,52.1,15046.16436794711,34.6954,34.6954,34.6821,34.6887,15046.1644
2013-01-31 11:25:00,52.1,52.11,52.07,52.08,15502.108742733386,34.6887,34.6954,34.6688,34.6754,15502.1087
2013-01-31 11:30:00,52.07,52.09,52.03,52.06,14020.28952467799,34.6688,34.6821,34.6421,34.6621,14020.2895
2013-01-31 11:35:00,52.08,52.09,52.08,52.09,10942.664994870624,34.6754,34.6821,34.6754,34.6821,10942.665
2013-01-31 11:40:00,52.09,52.1,52.07,52.09,19833.58030320301,34.6821,34.6887,34.6688,34.6821,19833.5803
2013-01-31 11:45:00,52.09,52.11,52.09,52.1,10600.70671378092,34.6821,34.6954,34.6821,34.6887,10600.7067
2013-01-31 11:50:00,52.09,52.12,52.07,52.08,14362.247805767696,34.6821,34.7021,34.6688,34.6754,14362.2478
2013-01-31 11:55:00,52.07,52.09,52.06,52.09,13222.386868802008,34.6688,34.6821,34.6621,34.6821,13222.3869
2013-01-31 12:00:00,52.09,52.13,52.09,52.11,17325.886241878492,34.6821,34.7087,34.6821,34.6954,17325.8862
2013-01-31 12:05:00,52.11,52.12,52.1,52.1,8662.943120939246,34.6954,34.7021,34.6887,34.6887,8662.9431
2013-01-31 12:10:00,52.1,52.13,52.1,52.12,5813.29077852502,34.6887,34.7087,34.6887,34.7021,5813.2908
2013-01-31 12:15:00,52.11,52.13,52.11,52.11,8093.0126524564,34.6954,34.7087,34.6954,34.6954,8093.0127
2013-01-31 12:20:00,52.12,52.13,52.09,52.09,7865.040465063263,34.7021,34.7087,34.6821,34.6821,7865.0405
2013-01-31 12:25:00,52.09,52.12,52.09,52.12,3875.5271856833465,34.6821,34.7021,34.6821,34.7021,3875.5272
2013-01-31 12:30:00,52.12,52.13,52.09,52.12,12538.470306622592,34.7021,34.7087,34.6821,34.7021,12538.4703
2013-01-31 12:35:00,52.13,52.13,52.12,52.12,10144.762338994642,34.7087,34.7087,34.7021,34.7021,10144.7623
2013-01-31 12:40:00,52.12,52.13,52.12,52.12,5357.346403738744,34.7021,34.7087,34.7021,34.7021,5357.3464
2013-01-31 12:45:00,52.12,52.17,52.11,52.17,31574.147953949618,34.7021,34.7353,34.6954,34.7353,31574.148
2013-01-31 12:50:00,52.17,52.2,52.16,52.18,8206.998746152969,34.7353,34.7553,34.7287,34.742,8206.9987
2013-01-31 12:55:00,52.19,52.2,52.19,52.2,9802.804057904936,34.7487,34.7553,34.7487,34.7553,9802.8041
2013-01-31 13:00:00,52.21,52.22,52.17,52.18,6155.249059614727,34.762,34.7686,34.7353,34.742,6155.2491
2013-01-31 13:05:00,52.18,52.22,52.17,52.21,19605.60811580987,34.742,34.7686,34.7353,34.762,19605.6081
2013-01-31 13:10:00,52.21,52.23,52.21,52.22,5813.29077852502,34.762,34.7753,34.762,34.7686,5813.2908
2013-01-31 13:15:00,52.21,52.24,52.2,52.24,8890.915308332384,34.762,34.782,34.7553,34.782,8890.9153
2013-01-31 13:20:00,52.23,52.24,52.23,52.23,6839.165621794141,34.7753,34.782,34.7753,34.7753,6839.1656
2013-01-31 13:25:00,52.23,52.23,52.2,52.2,3647.554998290209,34.7753,34.7753,34.7553,34.7553,3647.555
2013-01-31 13:30:00,52.21,52.24,52.21,52.22,6839.165621794141,34.762,34.782,34.762,34.7686,6839.1656
2013-01-31 13:35:00,52.22,52.23,52.22,52.23,1253.8470306622592,34.7686,34.7753,34.7686,34.7753,1253.847
2013-01-31 13:40:00,52.23,52.27,52.22,52.27,25076.940613245184,34.7753,34.8019,34.7686,34.8019,25076.9406
2013-01-31 13:45:00,52.28,52.28,52.25,52.26,10030.776245298071,34.8086,34.8086,34.7886,34.7953,10030.7762
2013-01-31 13:50:00,52.24,52.27,52.24,52.27,6155.249059614727,34.782,34.8019,34.782,34.8019,6155.2491
2013-01-31 13:55:00,52.27,52.27,52.23,52.26,8093.0126524564,34.8019,34.8019,34.7753,34.7953,8093.0127
2013-01-31 14:00:00,52.26,52.27,52.23,52.24,6611.193434401003,34.7953,34.8019,34.7753,34.782,6611.1934
2013-01-31 14:05:00,52.23,52.24,52.18,52.18,15274.136555340248,34.7753,34.782,34.742,34.742,15274.1366
2013-01-31 14:10:00,52.19,52.19,52.16,52.17,14590.219993160834,34.7487,34.7487,34.7287,34.7353,14590.22
2013-01-31 14:15:00,52.17,52.18,52.16,52.16,14704.206086857404,34.7353,34.742,34.7287,34.7287,14704.2061
2013-01-31 14:20:00,52.16,52.17,52.14,52.16,12880.428587712298,34.7287,34.7353,34.7154,34.7287,12880.4286
2013-01-31 14:25:00,52.16,52.16,52.11,52.11,40351.07716858544,34.7287,34.7287,34.6954,34.6954,40351.0772
2013-01-31 14:30:00,52.12,52.22,52.11,52.21,17781.830616664767,34.7021,34.7686,34.6954,34.762,17781.8306
2013-01-31 14:35:00,52.22,52.24,52.22,52.23,14704.206086857404,34.7686,34.782,34.7686,34.7753,14704.2061
2013-01-31 14:40:00,52.24,52.27,52.23,52.24,16300.01139860937,34.782,34.8019,34.7753,34.782,16300.0114
2013-01-31 14:45:00,52.24,52.26,52.23,52.26,12880.428587712298,34.782,34.7953,34.7753,34.7953,12880.4286
2013-01-31 14:50:00,52.26,52.28,52.25,52.26,13678.331243588282,34.7953,34.8086,34.7886,34.7953,13678.3312
2013-01-31 14:55:00,52.27,52.3,52.27,52.27,20859.45514647213,34.8019,34.8219,34.8019,34.8019,20859.4551
2013-01-31 15:00:00,52.25,52.26,52.19,52.2,21087.427333865267,34.7886,34.7953,34.7487,34.7553,21087.4273
2013-01-31 15:05:00,52.2,52.22,52.19,52.22,11968.539838139746,34.7553,34.7686,34.7487,34.7686,11968.5398
2013-01-31 15:10:00,52.22,52.24,52.2,52.21,28382.537330445684,34.7686,34.782,34.7553,34.762,28382.5373
2013-01-31 15:15:00,52.21,52.24,52.21,52.24,9232.87358942209,34.762,34.782,34.762,34.782,9232.8736
2013-01-31 15:20:00,52.24,52.24,52.22,52.22,25532.88498803146,34.782,34.782,34.7686,34.7686,25532.885
2013-01-31 15:25:00,52.22,52.22,52.18,52.2,30206.31482959079,34.7686,34.7686,34.742,34.7553,30206.3148
2013-01-31 15:30:00,52.19,52.24,52.18,52.24,40123.10498119229,34.7487,34.782,34.742,34.782,40123.105
2013-01-31 15:35:00,52.24,52.26,52.19,52.19,38983.2440442266,34.782,34.7953,34.7487,34.7487,38983.244
2013-01-31 15:40:00,52.19,52.2,52.15,52.17,50723.811694973214,34.7487,34.7553,34.722,34.7353,50723.8117
2013-01-31 15:45:00,52.18,52.19,52.11,52.12,52889.547475208026,34.742,34.7487,34.6954,34.7021,52889.5475
2013-01-31 15:50:00,52.12,52.13,52.02,52.08,207682.6627151488,34.7021,34.7087,34.6355,34.6754,207682.6627
2013-01-31 15:55:00,52.08,52.11,51.99,52.04,321326.79813062807,34.6754,34.6954,34.6155,34.6488,321326.7981
2013-02-01 09:30:00,52.53,52.59,52.44,52.59,97116.1518294768,34.975,35.015,34.9151,35.015,97116.1518
2013-02-01 09:35:00,52.59,52.67,52.56,52.67,69075.57278012083,35.015,35.0683,34.995,35.0683,69075.5728
2013-02-01 09:40:00,52.67,52.75,52.66,52.75,54827.3110680497,35.0683,35.1215,35.0616,35.1215,54827.3111
2013-02-01 09:45:00,52.77,52.79,52.68,52.71,47874.159352558985,35.1348,35.1482,35.0749,35.0949,47874.1594
2013-02-01 09:50:00,52.72,52.72,52.64,52.71,52433.60310042175,35.1015,35.1015,35.0483,35.0949,52433.6031
2013-02-01 09:55:00,52.72,52.72,52.67,52.68,26216.80155021088,35.1015,35.1015,35.0683,35.0749,26216.8016
2013-02-01 10:00:00,52.69,52.78,52.68,52.77,62350.393252023256,35.0816,35.1415,35.0749,35.1348,62350.3933
2013-02-01 10:05:00,52.77,52.9,52.77,52.87,98825.94323492536,35.1348,35.2214,35.1348,35.2014,98825.9432
2013-02-01 10:10:00,52.86,52.87,52.83,52.85,56651.088567194805,35.1948,35.2014,35.1748,35.1881,56651.0886
2013-02-01 10:15:00,52.84,52.88,52.84,52.87,25304.91280063832,35.1814,35.2081,35.1814,35.2014,25304.9128
2013-02-01 10:20:00,52.87,52.92,52.84,52.84,31004.21748546677,35.2014,35.2347,35.1814,35.1814,31004.2175
2013-02-01 10:25:00,52.85,52.86,52.75,52.77,28952.46779892853,35.1881,35.1948,35.1215,35.1348,28952.4678
2013-02-01 10:30:00,52.78,52.79,52.73,52.76,22569.246551920667,35.1415,35.1482,35.1082,35.1282,22569.2466
2013-02-01 10:35:00,52.76,52.78,52.74,52.76,18921.69155363046,35.1282,35.1415,35.1149,35.1282,18921.6916
2013-02-01 10:40:00,52.76,52.78,52.74,52.78,20517.496865382425,35.1282,35.1415,35.1149,35.1415,20517.4969
2013-02-01 10:45:00,52.78,52.81,52.75,52.75,19035.677647327026,35.1415,35.1615,35.1215,35.1215,19035.6776
2013-02-01 10:50:00,52.76,52.79,52.72,52.73,16413.997492305938,35.1282,35.1482,35.1015,35.1082,16413.9975
2013-02-01 10:55:00,52.73,52.86,52.73,52.85,26102.815456514305,35.1082,35.1948,35.1082,35.1881,26102.8155
2013-02-01 11:00:00,52.84,52.89,52.84,52.89,14134.27561837456,35.1814,35.2147,35.1814,35.2147,14134.2756
2013-02-01 11:05:00,52.89,52.93,52.89,52.92,18921.69155363046,35.2147,35.2414,35.2147,35.2347,18921.6916
2013-02-01 11:10:00,52.93,52.95,52.93,52.95,20745.469052775563,35.2414,35.2547,35.2414,35.2547,20745.4691
2013-02-01 11:15:00,52.95,53.0,52.93,52.95,33055.96717200502,35.2547,35.288,35.2414,35.2547,33055.9672
2013-02-01 11:20:00,52.96,52.98,52.92,52.95,15388.122649036815,35.2613,35.2747,35.2347,35.2547,15388.1226
2013-02-01 11:25:00,52.95,52.95,52.89,52.89,21429.385614954976,35.2547,35.2547,35.2147,35.2147,21429.3856
2013-02-01 11:30:00,52.9,52.94,52.88,52.94,20859.45514647213,35.2214,35.248,35.2081,35.248,20859.4551
2013-02-01 11:35:00,52.94,52.95,52.92,52.95,15958.053117519665,35.248,35.2547,35.2347,35.2547,15958.0531
2013-02-01 11:40:00,52.95,53.02,52.94,53.02,33169.95326570159,35.2547,35.3013,35.248,35.3013,33169.9533
2013-02-01 11:45:00,53.02,53.05,53.02,53.03,21999.31608343782,35.3013,35.3213,35.3013,35.3079,21999.3161
2013-02-01 11:50:00,53.02,53.03,53.02,53.02,28496.52342414225,35.3013,35.3079,35.3013,35.3013,28496.5234
2013-02-01 11:55:00,53.01,53.02,52.96,52.98,43200.729510999656,35.2946,35.3013,35.2613,35.2747,43200.7295
2013-02-01 12:00:00,53.0,53.0,52.97,52.99,27128.690299783422,35.288,35.288,35.268,35.2813,27128.6903
2013-02-01 12:05:00,52.99,53.02,52.98,52.99,22341.27436452753,35.2813,35.3013,35.2747,35.2813,22341.2744
2013-02-01 12:10:00,52.99,52.99,52.95,52.97,13222.386868802008,35.2813,35.2813,35.2547,35.268,13222.3869
2013-02-01 12:15:00,52.97,52.97,52.91,52.91,20175.53858429272,35.268,35.268,35.228,35.228,20175.5386
2013-02-01 12:20:00,52.91,52.93,52.89,52.91,33283.93935939815,35.228,35.2414,35.2147,35.228,33283.9394
2013-02-01 12:25:00,52.9,52.92,52.89,52.89,69075.57278012083,35.2214,35.2347,35.2147,35.2147,69075.5728
2013-02-01 12:30:00,52.9,52.99,52.9,52.95,31688.13404764619,35.2214,35.2813,35.2214,35.2547,31688.134
2013-02-01 12:35:00,52.95,52.97,52.93,52.93,22569.246551920667,35.2547,35.268,35.2414,35.2414,22569.2466
2013-02-01 12:40:00,52.93,52.95,52.92,52.92,13108.400775105438,35.2414,35.2547,35.2347,35.2347,13108.4008
2013-02-01 12:45:00,52.92,52.94,52.91,52.92,10486.72062008435,35.2347,35.248,35.228,35.2347,10486.7206
2013-02-01 12:50:00,52.92,52.95,52.91,52.94,11740.567650746609,35.2347,35.2547,35.228,35.248,11740.5677
2013-02-01 12:55:00,52.94,52.95,52.89,52.89,19833.58030320301,35.248,35.2547,35.2147,35.2147,19833.5803
2013-02-01 13:00:00,52.88,52.93,52.87,52.9,36475.549982902085,35.2081,35.2414,35.2014,35.2214,36475.55
2013-02-01 13:05:00,52.9,52.95,52.89,52.92,20973.4412401687,35.2214,35.2547,35.2147,35.2347,20973.4412
2013-02-01 13:10:00,52.93,53.02,52.93,53.02,35221.70295223983,35.2414,35.3013,35.2414,35.3013,35221.703
2013-02-01 13:15:00,53.01,53.02,52.99,53.01,30776.245298073634,35.2946,35.3013,35.2813,35.2946,30776.2453
2013-02-01 13:20:00,53.02,53.08,53.02,53.07,54257.38059956685,35.3013,35.3412,35.3013,35.3346,54257.3806
2013-02-01 13:25:00,53.07,53.11,53.06,53.11,36817.5082639918,35.3346,35.3612,35.3279,35.3612,36817.5083
2013-02-01 13:30:00,53.11,53.14,53.1,53.1,24848.968425852046,35.3612,35.3812,35.3546,35.3546,24848.9684
2013-02-01 13:35:00,53.1,53.14,53.09,53.13,21429.385614954976,35.3546,35.3812,35.3479,35.3745,21429.3856
2013-02-01 13:40:00,53.13,53.16,53.12,53.15,41034.99373076485,35.3745,35.3945,35.3679,35.3878,41034.9937
2013-02-01 13:45:00,53.15,53.18,53.15,53.16,15958.053117519665,35.3878,35.4078,35.3878,35.3945,15958.0531
2013-02-01 13:50:00,53.16,53.18,53.15,53.16,15046.16436794711,35.3945,35.4078,35.3878,35.3945,15046.1644
2013-02-01 13:55:00,53.16,53.17,53.15,53.16,21315.399521258405,35.3945,35.4012,35.3878,35.3945,21315.3995
2013-02-01 14:00:00,53.16,53.19,53.15,53.15,23139.17702040352,35.3945,35.4145,35.3878,35.3878,23139.177
2013-02-01 14:05:00,53.16,53.18,53.14,53.16,19377.635928416734,35.3945,35.4078,35.3812,35.3945,19377.6359
2013-02-01 14:10:00,53.16,53.17,53.13,53.13,18465.74717884418,35.3945,35.4012,35.3745,35.3745,18465.7472
2013-02-01 14:15:00,53.13,53.17,53.12,53.17,28382.537330445684,35.3745,35.4012,35.3679,35.4012,28382.5373
2013-02-01 14:20:00,53.16,53.19,53.16,53.19,15502.108742733386,35.3945,35.4145,35.3945,35.4145,15502.1087
2013-02-01 14:25:00,53.19,53.19,53.16,53.17,24393.02405106577,35.4145,35.4145,35.3945,35.4012,24393.0241
2013-02-01 14:30:00,53.18,53.19,53.15,53.15,16300.01139860937,35.4078,35.4145,35.3878,35.3878,16300.0114
2013-02-01 14:35:00,53.16,53.18,53.15,53.18,19605.60811580987,35.3945,35.4078,35.3878,35.4078,19605.6081
2013-02-01 14:40:00,53.17,53.23,53.17,53.21,30662.259204377067,35.4012,35.4411,35.4012,35.4278,30662.2592
2013-02-01 14:45:00,53.2,53.21,53.16,53.17,33739.88373418443,35.4211,35.4278,35.3945,35.4012,33739.8837
2013-02-01 14:50:00,53.17,53.19,53.15,53.16,28610.509517838826,35.4012,35.4145,35.3878,35.3945,28610.5095
2013-02-01 14:55:00,53.16,53.16,53.12,53.13,18237.77499145104,35.3945,35.3945,35.3679,35.3745,18237.775
2013-02-01 15:00:00,53.13,53.14,53.11,53.14,13336.372962498575,35.3745,35.3812,35.3612,35.3812,13336.373
2013-02-01 15:05:00,53.13,53.14,53.1,53.1,19149.6637410236,35.3745,35.3812,35.3546,35.3546,19149.6637
2013-02-01 15:10:00,53.1,53.12,53.09,53.1,22341.27436452753,35.3546,35.3679,35.3479,35.3546,22341.2744
2013-02-01 15:15:00,53.11,53.14,53.1,53.1,26786.73201869372,35.3612,35.3812,35.3546,35.3546,26786.732
2013-02-01 15:20:00,53.1,53.11,53.06,53.07,28952.46779892853,35.3546,35.3612,35.3279,35.3346,28952.4678
2013-02-01 15:25:00,53.06,53.09,53.05,53.09,25076.940613245184,35.3279,35.3479,35.3213,35.3479,25076.9406
2013-02-01 15:30:00,53.09,53.18,53.09,53.18,52433.60310042175,35.3479,35.4078,35.3479,35.4078,52433.6031
2013-02-01 15:35:00,53.18,53.19,53.16,53.18,53687.450131084006,35.4078,35.4145,35.3945,35.4078,53687.4501
2013-02-01 15:40:00,53.18,53.23,53.18,53.23,31004.21748546677,35.4078,35.4411,35.4078,35.4411,31004.2175
2013-02-01 15:45:00,53.23,53.25,53.23,53.25,46848.28450928986,35.4411,35.4544,35.4411,35.4544,46848.2845
2013-02-01 15:50:00,53.25,53.27,53.2,53.2,77510.54371366694,35.4544,35.4677,35.4211,35.4211,77510.5437
2013-02-01 15:55:00,53.2,53.21,53.17,53.21,101789.58167103614,35.4211,35.4278,35.4012,35.4278,101789.5817
2013-02-04 09:30:00,53.14,53.42,52.88,53.18,90618.94448877237,35.3812,35.5676,35.2081,35.4078,90618.9445
2013-02-04 09:35:00,53.16,53.19,53.14,53.16,49697.93685170409,35.3945,35.4145,35.3812,35.3945,49697.9369
2013-02-04 09:40:00,53.17,53.21,53.13,53.16,63604.24028268551,35.4012,35.4278,35.3745,35.3945,63604.2403
2013-02-04 09:45:00,53.16,53.17,53.05,53.05,31688.13404764619,35.3945,35.4012,35.3213,35.3213,31688.134
2013-02-04 09:50:00,53.04,53.17,53.04,53.16,16186.0253049128,35.3146,35.4012,35.3146,35.3945,16186.0253
2013-02-04 09:55:00,53.16,53.26,53.11,53.23,24279.0379573692,35.3945,35.4611,35.3612,35.4411,24279.038
2013-02-04 10:00:00,53.26,53.3,53.2,53.2,32941.98107830845,35.4611,35.4877,35.4211,35.4211,32941.9811
2013-02-04 10:05:00,53.2,53.24,53.17,53.19,45480.45138493104,35.4211,35.4478,35.4012,35.4145,45480.4514
2013-02-04 10:10:00,53.19,53.21,53.11,53.14,31004.21748546677,35.4145,35.4278,35.3612,35.3812,31004.2175
2013-02-04 10:15:00,53.15,53.15,52.99,53.0,23709.107488886355,35.3878,35.3878,35.2813,35.288,23709.1075
2013-02-04 10:20:00,53.01,53.03,52.94,53.03,65314.03168813405,35.2946,35.3079,35.248,35.3079,65314.0317
2013-02-04 10:25:00,53.03,53.1,53.02,53.09,57790.94950416049,35.3079,35.3546,35.3013,35.3479,57790.9495
2013-02-04 10:30:00,53.09,53.11,53.06,53.07,23139.17702040352,35.3479,35.3612,35.3279,35.3346,23139.177
2013-02-04 10:35:00,53.07,53.08,52.93,52.94,19377.635928416734,35.3346,35.3412,35.2414,35.248,19377.6359
2013-02-04 10:40:00,52.93,52.96,52.84,52.84,76256.69668300467,35.2414,35.2613,35.1814,35.1814,76256.6967
2013-02-04 10:45:00,52.85,52.95,52.83,52.95,52091.64481933204,35.1881,35.2547,35.1748,35.2547,52091.6448
2013-02-04 10:50:00,52.96,52.96,52.81,52.82,35677.647327026105,35.2613,35.2613,35.1615,35.1681,35677.6473
2013-02-04 10:55:00,52.81,52.82,52.73,52.73,46164.367947110455,35.1615,35.1681,35.1082,35.1082,46164.3679
2013-02-04 11:00:00,52.73,52.73,52.66,52.67,28496.52342414225,35.1082,35.1082,35.0616,35.0683,28496.5234
2013-02-04 11:05:00,52.66,52.67,52.61,52.62,21543.371708651543,35.0616,35.0683,35.0283,35.035,21543.3717
2013-02-04 11:10:00,52.62,52.73,52.62,52.73,46392.34013450359,35.035,35.1082,35.035,35.1082,46392.3401
2013-02-04 11:15:00,52.73,52.73,52.66,52.68,19263.649834720163,35.1082,35.1082,35.0616,35.0749,19263.6498
2013-02-04 11:20:00,52.68,52.73,52.67,52.67,34081.84201527414,35.0749,35.1082,35.0683,35.0683,34081.842
2013-02-04 11:25:00,52.67,52.67,52.56,52.57,37957.36920095748,35.0683,35.0683,34.995,35.0017,37957.3692
2013-02-04 11:30:00,52.56,52.56,52.37,52.41,93354.61073749005,34.995,34.995,34.8685,34.8951,93354.6107
2013-02-04 11:35:00,52.41,52.43,52.32,52.33,31346.17576655648,34.8951,34.9085,34.8352,34.8419,31346.1758
2013-02-04 11:40:00,52.34,52.44,52.33,52.44,71127.32246665907,34.8485,34.9151,34.8419,34.9151,71127.3225
2013-02-04 11:45:00,52.44,52.55,52.44,52.55,44226.60435426878,34.9151,34.9884,34.9151,34.9884,44226.6044
2013-02-04 11:50:00,52.54,52.58,52.48,52.56,41262.96591815799,34.9817,35.0083,34.9417,34.995,41262.9659
2013-02-04 11:55:00,52.56,52.59,52.5,52.55,41034.99373076485,34.995,35.015,34.9551,34.9884,41034.9937
2013-02-04 12:00:00,52.56,52.59,52.52,52.55,50951.78388236636,34.995,35.015,34.9684,34.9884,50951.7839
2013-02-04 12:05:00,52.55,52.59,52.44,52.47,47760.17325886242,34.9884,35.015,34.9151,34.9351,47760.1733
2013-02-04 12:10:00,52.47,52.57,52.45,52.55,58930.81044112618,34.9351,35.0017,34.9218,34.9884,58930.8104
2013-02-04 12:15:00,52.52,52.6,52.52,52.57,48786.04810213154,34.9684,35.0216,34.9684,35.0017,48786.0481
2013-02-04 12:20:00,52.57,52.6,52.55,52.58,29066.4538926251,35.0017,35.0216,34.9884,35.0083,29066.4539
2013-02-04 12:25:00,52.57,52.64,52.57,52.63,12994.414681408867,35.0017,35.0483,35.0017,35.0416,12994.4147
2013-02-04 12:30:00,52.62,52.64,52.59,52.59,22227.28827083096,35.035,35.0483,35.015,35.015,22227.2883
2013-02-04 12:35:00,52.57,52.63,52.56,52.59,38755.27185683347,35.0017,35.0416,34.995,35.015,38755.2719
2013-02-04 12:40:00,52.59,52.62,52.56,52.6,39553.17451270945,35.015,35.035,34.995,35.0216,39553.1745
2013-02-04 12:45:00,52.6,52.62,52.52,52.56,44910.52091644819,35.0216,35.035,34.9684,34.995,44910.5209
2013-02-04 12:50:00,52.56,52.57,52.49,52.52,24051.065769976063,34.995,35.0017,34.9484,34.9684,24051.0658
2013-02-04 12:55:00,52.52,52.53,52.46,52.46,47646.18716516585,34.9684,34.975,34.9284,34.9284,47646.1872
2013-02-04 13:00:00,52.46,52.52,52.44,52.48,39325.20232531631,34.9284,34.9684,34.9151,34.9417,39325.2023
2013-02-04 13:05:00,52.48,52.54,52.48,52.52,18465.74717884418,34.9417,34.9817,34.9417,34.9684,18465.7472
2013-02-04 13:10:00,52.52,52.58,52.49,52.56,27812.60686196284,34.9684,35.0083,34.9484,34.995,27812.6069
2013-02-04 13:15:00,52.55,52.59,52.55,52.59,18123.788897754475,34.9884,35.015,34.9884,35.015,18123.7889
2013-02-04 13:20:00,52.59,52.59,52.55,52.56,11056.651088567194,35.015,35.015,34.9884,34.995,11056.6511
2013-02-04 13:25:00,52.56,52.56,52.47,52.47,24848.968425852046,34.995,34.995,34.9351,34.9351,24848.9684
2013-02-04 13:30:00,52.47,52.51,52.45,52.47,23481.135301493217,34.9351,34.9617,34.9218,34.9351,23481.1353
2013-02-04 13:35:00,52.46,52.47,52.4,52.41,11170.637182263765,34.9284,34.9351,34.8885,34.8951,11170.6372
2013-02-04 13:40:00,52.42,52.5,52.41,52.47,27584.634674569705,34.9018,34.9551,34.8951,34.9351,27584.6347
2013-02-04 13:45:00,52.48,52.49,52.39,52.4,24507.01014476234,34.9417,34.9484,34.8818,34.8885,24507.0101
2013-02-04 13:50:00,52.39,52.42,52.35,52.41,19149.6637410236,34.8818,34.9018,34.8552,34.8951,19149.6637
2013-02-04 13:55:00,52.39,52.46,52.39,52.44,41604.92419924769,34.8818,34.9284,34.8818,34.9151,41604.9242
2013-02-04 14:00:00,52.44,52.45,52.39,52.44,24165.05186367264,34.9151,34.9218,34.8818,34.9151,24165.0519
2013-02-04 14:05:00,52.44,52.44,52.38,52.39,30662.259204377067,34.9151,34.9151,34.8752,34.8818,30662.2592
2013-02-04 14:10:00,52.4,52.42,52.39,52.39,21885.32998974125,34.8885,34.9018,34.8818,34.8818,21885.33
2013-02-04 14:15:00,52.39,52.42,52.37,52.37,32600.02279721874,34.8818,34.9018,34.8685,34.8685,32600.0228
2013-02-04 14:20:00,52.37,52.41,52.34,52.36,14704.206086857404,34.8685,34.8951,34.8485,34.8619,14704.2061
2013-02-04 14:25:00,52.36,52.36,52.3,52.36,26330.787643907443,34.8619,34.8619,34.8219,34.8619,26330.7876
2013-02-04 14:30:00,52.36,52.4,52.34,52.37,24507.01014476234,34.8619,34.8885,34.8485,34.8685,24507.0101
2013-02-04 14:35:00,52.38,52.38,52.34,52.35,23709.107488886355,34.8752,34.8752,34.8485,34.8552,23709.1075
2013-02-04 14:40:00,52.34,52.4,52.34,52.37,31574.147953949618,34.8485,34.8885,34.8485,34.8685,31574.148
2013-02-04 14:45:00,52.38,52.4,52.37,52.37,25418.89889433489,34.8752,34.8885,34.8685,34.8685,25418.8989
2013-02-04 14:50:00,52.38,52.39,52.32,52.38,26102.815456514305,34.8752,34.8818,34.8352,34.8752,26102.8155
2013-02-04 14:55:00,52.39,52.47,52.39,52.45,15502.108742733386,34.8818,34.9351,34.8818,34.9218,15502.1087
2013-02-04 15:00:00,52.44,52.44,52.4,52.44,14476.233899464263,34.9151,34.9151,34.8885,34.9151,14476.2339
2013-02-04 15:05:00,52.44,52.45,52.41,52.41,13678.331243588282,34.9151,34.9218,34.8951,34.8951,13678.3312
2013-02-04 15:10:00,52.41,52.42,52.36,52.41,20517.496865382425,34.8951,34.9018,34.8619,34.8951,20517.4969
2013-02-04 15:15:00,52.4,52.45,52.4,52.45,19491.6220221133,34.8885,34.9218,34.8885,34.9218,19491.622
2013-02-04 15:20:00,52.44,52.45,52.39,52.39,23595.121395189788,34.9151,34.9218,34.8818,34.8818,23595.1214
2013-02-04 15:25:00,52.39,52.5,52.38,52.48,36817.5082639918,34.8818,34.9551,34.8752,34.9417,36817.5083
2013-02-04 15:30:00,52.48,52.49,52.39,52.39,31460.16186025305,34.9417,34.9484,34.8818,34.8818,31460.1619
2013-02-04 15:35:00,52.39,52.4,52.3,52.31,32486.03670352217,34.8818,34.8885,34.8219,34.8286,32486.0367
2013-02-04 15:40:00,52.32,52.38,52.3,52.34,38413.31357574376,34.8352,34.8752,34.8219,34.8485,38413.3136
2013-02-04 15:45:00,52.35,52.37,52.31,52.32,68163.68403054828,34.8552,34.8685,34.8286,34.8352,68163.684
2013-02-04 15:50:00,52.31,52.34,52.28,52.29,81842.01527413656,34.8286,34.8485,34.8086,34.8152,81842.0153
2013-02-04 15:55:00,52.29,52.33,52.18,52.23,200729.5109996581,34.8152,34.8419,34.742,34.7753,200729.511
2013-02-05 09:30:00,52.5,52.87,52.25,52.45,66681.86481249287,34.9551,35.2014,34.7886,34.9218,66681.8648
2013-02-05 09:35:00,52.35,52.61,52.35,52.46,28268.55123674912,34.8552,35.0283,34.8552,34.9284,28268.5512
2013-02-05 09:40:00,52.52,52.52,52.33,52.48,24279.0379573692,34.9684,34.9684,34.8419,34.9417,24279.038
2013-02-05 09:45:00,52.42,52.52,52.35,52.49,27356.662487176563,34.9018,34.9684,34.8552,34.9484,27356.6625
2013-02-05 09:50:00,52.51,52.71,52.48,52.65,75344.80793343212,34.9617,35.0949,34.9417,35.0549,75344.8079
2013-02-05 09:55:00,52.66,52.71,52.49,52.65,53573.46403738744,35.0616,35.0949,34.9484,35.0549,53573.464
2013-02-05 10:00:00,52.66,52.71,52.51,52.52,35905.61951441924,35.0616,35.0949,34.9617,34.9684,35905.6195
2013-02-05 10:05:00,52.58,52.76,52.58,52.72,21771.343896044684,35.0083,35.1282,35.0083,35.1015,21771.3439
2013-02-05 10:10:00,52.72,52.8,52.7,52.71,29636.384361107943,35.1015,35.1548,35.0882,35.0949,29636.3844
2013-02-05 10:15:00,52.71,52.78,52.69,52.73,31346.17576655648,35.0949,35.1415,35.0816,35.1082,31346.1758
2013-02-05 10:20:00,52.75,52.84,52.73,52.8,26102.815456514305,35.1215,35.1814,35.1082,35.1548,26102.8155
2013-02-05 10:25:00,52.81,52.96,52.76,52.86,48900.034195828106,35.1615,35.2613,35.1282,35.1948,48900.0342
2013-02-05 10:30:00,52.85,52.88,52.73,52.86,41718.91029294426,35.1881,35.2081,35.1082,35.1948,41718.9103
2013-02-05 10:35:00,52.86,52.92,52.81,52.92,24393.02405106577,35.1948,35.2347,35.1615,35.2347,24393.0241
2013-02-05 10:40:00,52.92,52.98,52.88,52.93,18807.705459933888,35.2347,35.2747,35.2081,35.2414,18807.7055
2013-02-05 10:45:00,52.94,53.0,52.93,52.99,34081.84201527414,35.248,35.288,35.2414,35.2813,34081.842
2013-02-05 10:50:00,52.99,53.06,52.98,53.03,41604.92419924769,35.2813,35.3279,35.2747,35.3079,41604.9242
2013-02-05 10:55:00,53.02,53.09,53.0,53.05,31802.120141342755,35.3013,35.3479,35.288,35.3213,31802.1201
2013-02-05 11:00:00,53.04,53.16,53.03,53.1,58930.81044112618,35.3146,35.3945,35.3079,35.3546,58930.8104
2013-02-05 11:05:00,53.09,53.11,53.03,53.07,21201.41342756184,35.3479,35.3612,35.3079,35.3346,21201.4134
2013-02-05 11:10:00,53.07,53.12,53.07,53.09,24507.01014476234,35.3346,35.3679,35.3346,35.3479,24507.0101
2013-02-05 11:15:00,53.1,53.15,53.02,53.04,42858.77122990995,35.3546,35.3878,35.3013,35.3146,42858.7712
2013-02-05 11:20:00,53.04,53.06,52.98,53.04,23709.107488886355,35.3146,35.3279,35.2747,35.3146,23709.1075
2013-02-05 11:25:00,53.03,53.05,52.98,53.0,17325.886241878492,35.3079,35.3213,35.2747,35.288,17325.8862
2013-02-05 11:30:00,52.99,53.03,52.91,53.02,30776.245298073634,35.2813,35.3079,35.228,35.3013,30776.2453
2013-02-05 11:35:00,53.02,53.09,53.02,53.04,13336.372962498575,35.3013,35.3479,35.3013,35.3146,13336.373
2013-02-05 11:40:00,53.05,53.09,53.01,53.01,9802.804057904936,35.3213,35.3479,35.2946,35.2946,9802.8041
2013-02-05 11:45:00,53.02,53.08,52.95,52.95,40123.10498119229,35.3013,35.3412,35.2547,35.2547,40123.105
2013-02-05 11:50:00,52.96,52.97,52.93,52.95,9232.87358942209,35.2613,35.268,35.2414,35.2547,9232.8736
2013-02-05 11:55:00,52.95,52.95,52.85,52.92,20061.552490596147,35.2547,35.2547,35.1881,35.2347,20061.5525
2013-02-05 12:00:00,52.9,52.93,52.86,52.92,7067.137809187279,35.2214,35.2414,35.1948,35.2347,7067.1378
2013-02-05 12:05:00,52.92,52.95,52.9,52.9,15616.094836429957,35.2347,35.2547,35.2214,35.2214,15616.0948
2013-02-05 12:10:00,52.9,52.95,52.9,52.94,13792.317337284852,35.2214,35.2547,35.2214,35.248,13792.3173
2013-02-05 12:15:00,52.94,52.95,52.91,52.93,21999.31608343782,35.248,35.2547,35.228,35.2414,21999.3161
2013-02-05 12:20:00,52.92,52.95,52.92,52.94,7637.068277670124,35.2347,35.2547,35.2347,35.248,7637.0683
2013-02-05 12:25:00,52.95,52.98,52.92,52.95,22455.260458224097,35.2547,35.2747,35.2347,35.2547,22455.2605
2013-02-05 12:30:00,52.94,52.98,52.91,52.97,12082.525931836317,35.248,35.2747,35.228,35.268,12082.5259
2013-02-05 12:35:00,52.98,52.99,52.95,52.97,10486.72062008435,35.2747,35.2813,35.2547,35.268,10486.7206
2013-02-05 12:40:00,52.97,53.0,52.96,53.0,8093.0126524564,35.268,35.288,35.2613,35.288,8093.0127
2013-02-05 12:45:00,53.0,53.06,52.99,53.06,12994.414681408867,35.288,35.3279,35.2813,35.3279,12994.4147
2013-02-05 12:50:00,53.07,53.09,53.02,53.08,32030.092328735893,35.3346,35.3479,35.3013,35.3412,32030.0923
2013-02-05 12:55:00,53.08,53.13,53.08,53.09,26786.73201869372,35.3412,35.3745,35.3412,35.3479,26786.732
2013-02-05 13:00:00,53.08,53.12,53.06,53.06,26786.73201869372,35.3412,35.3679,35.3279,35.3279,26786.732
2013-02-05 13:05:00,53.07,53.11,53.07,53.1,17667.844522968197,35.3346,35.3612,35.3346,35.3546,17667.8445
2013-02-05 13:10:00,53.1,53.16,53.09,53.16,21657.35780234812,35.3546,35.3945,35.3479,35.3945,21657.3578
2013-02-05 13:15:00,53.16,53.2,53.16,53.18,30548.273110680497,35.3945,35.4211,35.3945,35.4078,30548.2731
2013-02-05 13:20:00,53.18,53.23,53.17,53.22,18009.802804057905,35.4078,35.4411,35.4012,35.4344,18009.8028
2013-02-05 13:25:00,53.23,53.33,53.2,53.28,43542.68779208937,35.4411,35.5077,35.4211,35.4744,43542.6878
2013-02-05 13:30:00,53.27,53.32,53.25,53.29,43428.7016983928,35.4677,35.501,35.4544,35.4811,43428.7017
2013-02-05 13:35:00,53.3,53.31,53.29,53.31,11056.651088567194,35.4877,35.4944,35.4811,35.4944,11056.6511
2013-02-05 13:40:00,53.31,53.34,53.3,53.3,25760.8571754246,35.4944,35.5143,35.4877,35.4877,25760.8572
2013-02-05 13:45:00,53.3,53.33,53.28,53.32,25304.91280063832,35.4877,35.5077,35.4744,35.501,25304.9128
2013-02-05 13:50:00,53.33,53.33,53.28,53.28,15274.136555340248,35.5077,35.5077,35.4744,35.4744,15274.1366
2013-02-05 13:55:00,53.28,53.3,53.27,53.27,8890.915308332384,35.4744,35.4877,35.4677,35.4677,8890.9153
2013-02-05 14:00:00,53.27,53.28,53.24,53.28,18921.69155363046,35.4677,35.4744,35.4478,35.4744,18921.6916
2013-02-05 14:05:00,53.28,53.34,53.27,53.3,20631.482959078992,35.4744,35.5143,35.4677,35.4877,20631.483
2013-02-05 14:10:00,53.3,53.34,53.3,53.33,14362.247805767696,35.4877,35.5143,35.4877,35.5077,14362.2478
2013-02-05 14:15:00,53.33,53.42,53.33,53.4,40693.03544967514,35.5077,35.5676,35.5077,35.5543,40693.0354
2013-02-05 14:20:00,53.39,53.42,53.37,53.41,19377.635928416734,35.5476,35.5676,35.5343,35.561,19377.6359
2013-02-05 14:25:00,53.41,53.45,53.37,53.45,40123.10498119229,35.561,35.5876,35.5343,35.5876,40123.105
2013-02-05 14:30:00,53.45,53.46,53.37,53.39,69759.48934230024,35.5876,35.5942,35.5343,35.5476,69759.4893
2013-02-05 14:35:00,53.39,53.5,53.38,53.5,84235.7232417645,35.5476,35.6209,35.541,35.6209,84235.7232
2013-02-05 14:40:00,53.5,53.52,53.38,53.5,75344.80793343212,35.6209,35.6342,35.541,35.6209,75344.8079
2013-02-05 14:45:00,53.5,53.54,53.45,53.52,88567.19480223412,35.6209,35.6475,35.5876,35.6342,88567.1948
2013-02-05 14:50:00,53.52,53.56,53.5,53.56,27470.64858087313,35.6342,35.6608,35.6209,35.6608,27470.6486
2013-02-05 14:55:00,53.56,53.59,53.54,53.59,43086.74341730309,35.6608,35.6808,35.6475,35.6808,43086.7434
2013-02-05 15:00:00,53.59,53.6,53.54,53.57,65428.01778183062,35.6808,35.6875,35.6475,35.6675,65428.0178
2013-02-05 15:05:00,53.57,53.6,53.54,53.59,55283.25544283597,35.6675,35.6875,35.6475,35.6808,55283.2554
2013-02-05 15:10:00,53.59,53.67,53.57,53.66,49014.02028952468,35.6808,35.7341,35.6675,35.7274,49014.0203
2013-02-05 15:15:00,53.66,53.71,53.56,53.56,53915.42231847715,35.7274,35.7607,35.6608,35.6608,53915.4223
2013-02-05 15:20:00,53.55,53.56,53.51,53.52,43998.63216687564,35.6542,35.6608,35.6275,35.6342,43998.6322
2013-02-05 15:25:00,53.52,53.58,53.52,53.56,33055.96717200502,35.6342,35.6741,35.6342,35.6608,33055.9672
2013-02-05 15:30:00,53.55,53.62,53.54,53.62,47874.159352558985,35.6542,35.7008,35.6475,35.7008,47874.1594
2013-02-05 15:35:00,53.62,53.62,53.56,53.58,76712.64105779096,35.7008,35.7008,35.6608,35.6741,76712.6411
2013-02-05 15:40:00,53.58,53.67,53.58,53.67,67593.75356206542,35.6741,35.7341,35.6741,35.7341,67593.7536
2013-02-05 15:45:00,53.66,53.67,53.6,53.63,86743.41730308902,35.7274,35.7341,35.6875,35.7074,86743.4173
2013-02-05 15:50:00,53.63,53.73,53.63,53.67,208138.60708993505,35.7074,35.774,35.7074,35.7341,208138.6071
2013-02-05 15:55:00,53.68,53.72,53.66,53.72,230137.92317337284,35.7407,35.7674,35.7274,35.7674,230137.9232
2013-02-06 09:30:00,53.49,53.69,53.29,53.32,142710.58930810442,35.6142,35.7474,35.4811,35.501,142710.5893
2013-02-06 09:35:00,53.35,53.36,53.23,53.3,61780.46278354041,35.521,35.5277,35.4411,35.4877,61780.4628
2013-02-06 09:40:00,53.29,53.4,53.28,53.37,54029.40841217372,35.4811,35.5543,35.4744,35.5343,54029.4084
2013-02-06 09:45:00,53.38,53.38,53.19,53.27,45594.43747862761,35.541,35.541,35.4145,35.4677,45594.4375
2013-02-06 09:50:00,53.26,53.27,53.17,53.17,41718.91029294426,35.4611,35.4677,35.4012,35.4012,41718.9103
2013-02-06 09:55:00,53.17,53.3,53.16,53.26,38071.35529465405,35.4012,35.4877,35.3945,35.4611,38071.3553
2013-02-06 10:00:00,53.26,53.26,53.11,53.15,47874.159352558985,35.4611,35.4611,35.3612,35.3878,47874.1594
2013-02-06 10:05:00,53.15,53.2,53.09,53.16,29636.384361107943,35.3878,35.4211,35.3479,35.3945,29636.3844
2013-02-06 10:10:00,53.16,53.2,53.09,53.17,33967.85592157757,35.3945,35.4211,35.3479,35.4012,33967.8559
2013-02-06 10:15:00,53.17,53.18,53.07,53.11,110338.53869827882,35.4012,35.4078,35.3346,35.3612,110338.5387
2013-02-06 10:20:00,53.09,53.09,53.01,53.06,57221.01903567765,35.3479,35.3479,35.2946,35.3279,57221.019
2013-02-06 10:25:00,53.06,53.12,53.01,53.02,44226.60435426878,35.3279,35.3679,35.2946,35.3013,44226.6044
2013-02-06 10:30:00,53.01,53.02,52.86,52.86,82297.95964892283,35.2946,35.3013,35.1948,35.1948,82297.9596
2013-02-06 10:35:00,52.87,52.93,52.86,52.86,60640.60184657472,35.2014,35.2414,35.1948,35.1948,60640.6018
2013-02-06 10:40:00,52.87,52.98,52.87,52.98,26444.773737604013,35.2014,35.2747,35.2014,35.2747,26444.7737
2013-02-06 10:45:00,52.98,53.01,52.93,53.0,38527.29966944033,35.2747,35.2946,35.2414,35.288,38527.2997
2013-02-06 10:50:00,53.0,53.07,52.96,53.05,35563.661233329534,35.288,35.3346,35.2613,35.3213,35563.6612
2013-02-06 10:55:00,53.06,53.1,53.02,53.1,58588.85216003648,35.3279,35.3546,35.3013,35.3546,58588.8522
2013-02-06 11:00:00,53.09,53.16,53.09,53.16,55169.26934913941,35.3479,35.3945,35.3479,35.3945,55169.2693
2013-02-06 11:05:00,53.16,53.19,53.14,53.19,41490.938105551126,35.3945,35.4145,35.3812,35.4145,41490.9381
2013-02-06 11:10:00,53.2,53.23,53.18,53.22,58816.82434742962,35.4211,35.4411,35.4078,35.4344,58816.8243
2013-02-06 11:15:00,53.23,53.24,53.2,53.22,55169.26934913941,35.4411,35.4478,35.4211,35.4344,55169.2693
2013-02-06 11:20:00,53.23,53.25,53.18,53.21,69075.57278012083,35.4411,35.4544,35.4078,35.4278,69075.5728
2013-02-06 11:25:00,53.21,53.22,53.11,53.14,29408.41217371481,35.4278,35.4344,35.3612,35.3812,29408.4122
2013-02-06 11:30:00,53.14,53.15,53.08,53.09,21657.35780234812,35.3812,35.3878,35.3412,35.3479,21657.3578
2013-02-06 11:35:00,53.09,53.1,52.99,53.0,42858.77122990995,35.3479,35.3546,35.2813,35.288,42858.7712
2013-02-06 11:40:00,53.0,53.04,52.99,53.04,33739.88373418443,35.288,35.3146,35.2813,35.3146,33739.8837
2013-02-06 11:45:00,53.04,53.08,53.02,53.03,31460.16186025305,35.3146,35.3412,35.3013,35.3079,31460.1619
2013-02-06 11:50:00,53.02,53.06,53.01,53.04,29864.356548501084,35.3013,35.3279,35.2946,35.3146,29864.3565
2013-02-06 11:55:00,53.04,53.11,53.04,53.1,31460.16186025305,35.3146,35.3612,35.3146,35.3546,31460.1619
2013-02-06 12:00:00,53.11,53.13,53.1,53.11,52889.547475208026,35.3612,35.3745,35.3546,35.3612,52889.5475
2013-02-06 12:05:00,53.11,53.16,53.11,53.16,58588.85216003648,35.3612,35.3945,35.3612,35.3945,58588.8522
2013-02-06 12:10:00,53.16,53.16,53.14,53.16,20061.552490596147,35.3945,35.3945,35.3812,35.3945,20061.5525
2013-02-06 12:15:00,53.16,53.23,53.14,53.18,59728.71309700217,35.3945,35.4411,35.3812,35.4078,59728.7131
2013-02-06 12:20:00,53.17,53.17,53.09,53.11,22569.246551920667,35.4012,35.4012,35.3479,35.3612,22569.2466
2013-02-06 12:25:00,53.12,53.12,53.06,53.06,20745.469052775563,35.3679,35.3679,35.3279,35.3279,20745.4691
2013-02-06 12:30:00,53.06,53.09,53.06,53.09,18237.77499145104,35.3279,35.3479,35.3279,35.3479,18237.775
2013-02-06 12:35:00,53.09,53.12,53.09,53.11,19605.60811580987,35.3479,35.3679,35.3479,35.3612,19605.6081
2013-02-06 12:40:00,53.09,53.12,53.07,53.11,36019.60560811581,35.3479,35.3679,35.3346,35.3612,36019.6056
2013-02-06 12:45:00,53.1,53.11,53.07,53.07,22569.246551920667,35.3546,35.3612,35.3346,35.3346,22569.2466
2013-02-06 12:50:00,53.06,53.09,53.05,53.06,20517.496865382425,35.3279,35.3479,35.3213,35.3279,20517.4969
2013-02-06 12:55:00,53.05,53.06,53.01,53.02,28724.4956115354,35.3213,35.3279,35.2946,35.3013,28724.4956
2013-02-06 13:00:00,53.02,53.02,52.95,52.95,34879.74467115012,35.3013,35.3013,35.2547,35.2547,34879.7447
2013-02-06 13:05:00,52.96,52.98,52.93,52.95,44454.57654166192,35.2613,35.2747,35.2414,35.2547,44454.5765
2013-02-06 13:10:00,52.94,52.95,52.92,52.92,23937.079676279493,35.248,35.2547,35.2347,35.2347,23937.0797
2013-02-06 13:15:00,52.93,52.97,52.92,52.97,26900.71811239029,35.2414,35.268,35.2347,35.268,26900.7181
2013-02-06 13:20:00,52.98,52.99,52.87,52.87,29408.41217371481,35.2747,35.2813,35.2014,35.2014,29408.4122
2013-02-06 13:25:00,52.87,52.9,52.83,52.86,59728.71309700217,35.2014,35.2214,35.1748,35.1948,59728.7131
2013-02-06 13:30:00,52.85,52.87,52.8,52.87,78194.46027584634,35.1881,35.2014,35.1548,35.2014,78194.4603
2013-02-06 13:35:00,52.86,52.94,52.86,52.92,29408.41217371481,35.1948,35.248,35.1948,35.2347,29408.4122
2013-02-06 13:40:00,52.93,52.97,52.92,52.95,40579.04935597857,35.2414,35.268,35.2347,35.2547,40579.0494
2013-02-06 13:45:00,52.95,52.96,52.94,52.95,26444.773737604013,35.2547,35.2613,35.248,35.2547,26444.7737
2013-02-06 13:50:00,52.95,52.95,52.91,52.94,35335.68904593639,35.2547,35.2547,35.228,35.248,35335.689
2013-02-06 13:55:00,52.95,52.97,52.93,52.94,23481.135301493217,35.2547,35.268,35.2414,35.248,23481.1353
2013-02-06 14:00:00,52.94,52.98,52.93,52.98,28724.4956115354,35.248,35.2747,35.2414,35.2747,28724.4956
2013-02-06 14:05:00,52.97,52.98,52.93,52.93,25076.940613245184,35.268,35.2747,35.2414,35.2414,25076.9406
2013-02-06 14:10:00,52.93,52.97,52.93,52.95,40123.10498119229,35.2414,35.268,35.2414,35.2547,40123.105
2013-02-06 14:15:00,52.95,52.96,52.95,52.96,20061.552490596147,35.2547,35.2613,35.2547,35.2613,20061.5525
2013-02-06 14:20:00,52.96,52.99,52.95,52.99,27356.662487176563,35.2613,35.2813,35.2547,35.2813,27356.6625
2013-02-06 14:25:00,52.97,52.98,52.92,52.94,63148.29590789924,35.268,35.2747,35.2347,35.248,63148.2959
2013-02-06 14:30:00,52.93,52.98,52.93,52.96,26900.71811239029,35.2414,35.2747,35.2414,35.2613,26900.7181
2013-02-06 14:35:00,52.97,52.97,52.93,52.94,37615.410919867776,35.268,35.268,35.2414,35.248,37615.4109
2013-02-06 14:40:00,52.95,53.02,52.95,52.99,36019.60560811581,35.2547,35.3013,35.2547,35.2813,36019.6056
2013-02-06 14:45:00,53.0,53.04,53.0,53.02,86857.4033967856,35.288,35.3146,35.288,35.3013,86857.4034
2013-02-06 14:50:00,53.02,53.04,53.02,53.02,37615.410919867776,35.3013,35.3146,35.3013,35.3013,37615.4109
2013-02-06 14:55:00,53.03,53.08,53.03,53.07,31688.13404764619,35.3079,35.3412,35.3079,35.3346,31688.134
2013-02-06 15:00:00,53.07,53.1,53.06,53.1,53801.43622478058,35.3346,35.3546,35.3279,35.3546,53801.4362
2013-02-06 15:05:00,53.1,53.14,53.09,53.13,62008.43497093354,35.3546,35.3812,35.3479,35.3745,62008.435
2013-02-06 15:10:00,53.14,53.16,53.09,53.13,80930.12652456401,35.3812,35.3945,35.3479,35.3745,80930.1265
2013-02-06 15:15:00,53.12,53.2,53.12,53.19,49469.96466431095,35.3679,35.4211,35.3679,35.4145,49469.9647
2013-02-06 15:20:00,53.19,53.22,53.17,53.21,53801.43622478058,35.4145,35.4344,35.4012,35.4278,53801.4362
2013-02-06 15:25:00,53.22,53.27,53.2,53.25,82297.95964892283,35.4344,35.4677,35.4211,35.4544,82297.9596
2013-02-06 15:30:00,53.26,53.27,53.22,53.23,100307.76245298074,35.4611,35.4677,35.4344,35.4411,100307.7625
2013-02-06 15:35:00,53.23,53.26,53.2,53.23,57904.93559785706,35.4411,35.4611,35.4211,35.4411,57904.9356
2013-02-06 15:40:00,53.23,53.29,53.23,53.27,80474.18214977773,35.4411,35.4811,35.4411,35.4677,80474.1821
2013-02-06 15:45:00,53.27,53.27,53.23,53.23,42858.77122990995,35.4677,35.4677,35.4411,35.4411,42858.7712
2013-02-06 15:50:00,53.23,53.31,53.23,53.29,215433.71708651545,35.4411,35.4944,35.4411,35.4811,215433.7171
2013-02-06 15:55:00,53.29,53.33,53.29,53.3,192408.5261598085,35.4811,35.5077,35.4811,35.4877,192408.5262
2013-02-07 09:30:00,52.97,53.29,52.97,53.2,66909.83699988601,35.268,35.4811,35.268,35.4211,66909.837
2013-02-07 09:35:00,53.21,53.22,53.02,53.05,29294.42608001824,35.4278,35.4344,35.3013,35.3213,29294.4261
2013-02-07 09:40:00,53.06,53.09,53.02,53.04,19719.59420950644,35.3279,35.3479,35.3013,35.3146,19719.5942
2013-02-07 09:45:00,53.04,53.15,53.04,53.06,65655.98996922375,35.3146,35.3878,35.3146,35.3279,65655.99
2013-02-07 09:50:00,53.06,53.06,52.95,52.97,31688.13404764619,35.3279,35.3279,35.2547,35.268,31688.134
2013-02-07 09:55:00,52.97,52.99,52.93,52.93,21543.371708651543,35.268,35.2813,35.2414,35.2414,21543.3717
2013-02-07 10:00:00,52.94,52.95,52.9,52.95,16186.0253049128,35.248,35.2547,35.2214,35.2547,16186.0253
2013-02-07 10:05:00,52.95,52.96,52.89,52.9,37729.39701356435,35.2547,35.2613,35.2147,35.2214,37729.397
2013-02-07 10:10:00,52.9,52.95,52.84,52.86,26558.75983130058,35.2214,35.2547,35.1814,35.1948,26558.7598
2013-02-07 10:15:00,52.86,52.91,52.82,52.87,28268.55123674912,35.1948,35.228,35.1681,35.2014,28268.5512
2013-02-07 10:20:00,52.87,52.89,52.66,52.67,52091.64481933204,35.2014,35.2147,35.0616,35.0683,52091.6448
2013-02-07 10:25:00,52.67,52.71,52.6,52.69,49697.93685170409,35.0683,35.0949,35.0216,35.0816,49697.9369
2013-02-07 10:30:00,52.7,52.76,52.69,52.7,30206.31482959079,35.0882,35.1282,35.0816,35.0882,30206.3148
2013-02-07 10:35:00,52.69,52.72,52.65,52.66,23481.135301493217,35.0816,35.1015,35.0549,35.0616,23481.1353
2013-02-07 10:40:00,52.66,52.7,52.65,52.66,13678.331243588282,35.0616,35.0882,35.0549,35.0616,13678.3312
2013-02-07 10:45:00,52.65,52.65,52.58,52.61,27242.67639348,35.0549,35.0549,35.0083,35.0283,27242.6764
2013-02-07 10:50:00,52.62,52.62,52.49,52.5,47190.242790379576,35.035,35.035,34.9484,34.9551,47190.2428
2013-02-07 10:55:00,52.51,52.59,52.5,52.56,26558.75983130058,34.9617,35.015,34.9551,34.995,26558.7598
2013-02-07 11:00:00,52.58,52.61,52.55,52.59,14590.219993160834,35.0083,35.0283,34.9884,35.015,14590.22
2013-02-07 11:05:00,52.58,52.68,52.57,52.68,19377.635928416734,35.0083,35.0749,35.0017,35.0749,19377.6359
2013-02-07 11:10:00,52.67,52.67,52.59,52.63,23709.107488886355,35.0683,35.0683,35.015,35.0416,23709.1075
2013-02-07 11:15:00,52.63,52.63,52.58,52.59,13906.30343098142,35.0416,35.0416,35.0083,35.015,13906.3034
2013-02-07 11:20:00,52.58,52.61,52.55,52.6,14134.27561837456,35.0083,35.0283,34.9884,35.0216,14134.2756
2013-02-07 11:25:00,52.6,52.6,52.56,52.59,45024.50701014476,35.0216,35.0216,34.995,35.015,45024.507
2013-02-07 11:30:00,52.59,52.66,52.59,52.65,24051.065769976063,35.015,35.0616,35.015,35.0549,24051.0658
2013-02-07 11:35:00,52.64,52.66,52.57,52.58,32600.02279721874,35.0483,35.0616,35.0017,35.0083,32600.0228
2013-02-07 11:40:00,52.58,52.61,52.52,52.53,14932.178274250542,35.0083,35.0283,34.9684,34.975,14932.1783
2013-02-07 11:45:00,52.52,52.61,52.52,52.57,30320.30092328736,34.9684,35.0283,34.9684,35.0017,30320.3009
2013-02-07 11:50:00,52.57,52.61,52.57,52.59,10486.72062008435,35.0017,35.0283,35.0017,35.015,10486.7206
2013-02-07 11:55:00,52.59,52.61,52.58,52.6,18579.73327254075,35.015,35.0283,35.0083,35.0216,18579.7333
2013-02-07 12:00:00,52.6,52.66,52.59,52.66,36475.549982902085,35.0216,35.0616,35.015,35.0616,36475.55
2013-02-07 12:05:00,52.66,52.69,52.65,52.68,18009.802804057905,35.0616,35.0816,35.0549,35.0749,18009.8028
2013-02-07 12:10:00,52.69,52.73,52.66,52.73,22227.28827083096,35.0816,35.1082,35.0616,35.1082,22227.2883
2013-02-07 12:15:00,52.73,52.74,52.72,52.73,16300.01139860937,35.1082,35.1149,35.1015,35.1082,16300.0114
2013-02-07 12:20:00,52.73,52.75,52.72,52.74,11626.58155705004,35.1082,35.1215,35.1015,35.1149,11626.5816
2013-02-07 12:25:00,52.74,52.76,52.73,52.74,16983.927960788784,35.1149,35.1282,35.1082,35.1149,16983.928
2013-02-07 12:30:00,52.75,52.81,52.75,52.8,22797.218739313805,35.1215,35.1615,35.1215,35.1548,22797.2187
2013-02-07 12:35:00,52.81,52.85,52.8,52.8,33625.89764048786,35.1615,35.1881,35.1548,35.1548,33625.8976
2013-02-07 12:40:00,52.8,52.81,52.8,52.81,8093.0126524564,35.1548,35.1615,35.1548,35.1615,8093.0127
2013-02-07 12:45:00,52.83,52.83,52.8,52.81,14590.219993160834,35.1748,35.1748,35.1548,35.1615,14590.22
2013-02-07 12:50:00,52.81,52.81,52.77,52.79,6725.179528097572,35.1615,35.1615,35.1348,35.1482,6725.1795
2013-02-07 12:55:00,52.8,52.82,52.79,52.81,7865.040465063263,35.1548,35.1681,35.1482,35.1615,7865.0405
2013-02-07 13:00:00,52.8,52.81,52.78,52.8,12538.470306622592,35.1548,35.1615,35.1415,35.1548,12538.4703
2013-02-07 13:05:00,52.79,52.8,52.67,52.67,14704.206086857404,35.1482,35.1548,35.0683,35.0683,14704.2061
2013-02-07 13:10:00,52.68,52.72,52.68,52.7,11170.637182263765,35.0749,35.1015,35.0749,35.0882,11170.6372
2013-02-07 13:15:00,52.7,52.72,52.7,52.71,9004.901402028952,35.0882,35.1015,35.0882,35.0949,9004.9014
2013-02-07 13:20:00,52.73,52.73,52.7,52.72,10714.692807477488,35.1082,35.1082,35.0882,35.1015,10714.6928
2013-02-07 13:25:00,52.71,52.75,52.7,52.71,20517.496865382425,35.0949,35.1215,35.0882,35.0949,20517.4969
2013-02-07 13:30:00,52.71,52.72,52.69,52.71,14134.27561837456,35.0949,35.1015,35.0816,35.0949,14134.2756
2013-02-07 13:35:00,52.71,52.74,52.7,52.72,17781.830616664767,35.0949,35.1149,35.0882,35.1015,17781.8306
2013-02-07 13:40:00,52.7,52.8,52.7,52.8,11968.539838139746,35.0882,35.1548,35.0882,35.1548,11968.5398
2013-02-07 13:45:00,52.81,52.83,52.78,52.81,25874.843269121167,35.1615,35.1748,35.1415,35.1615,25874.8433
2013-02-07 13:50:00,52.81,52.84,52.79,52.82,10486.72062008435,35.1615,35.1814,35.1482,35.1681,10486.7206
2013-02-07 13:55:00,52.83,52.86,52.82,52.85,11740.567650746609,35.1748,35.1948,35.1681,35.1881,11740.5677
2013-02-07 14:00:00,52.86,52.9,52.86,52.86,11056.651088567194,35.1948,35.2214,35.1948,35.1948,11056.6511
2013-02-07 14:05:00,52.86,52.86,52.78,52.78,18579.73327254075,35.1948,35.1948,35.1415,35.1415,18579.7333
2013-02-07 14:10:00,52.78,52.8,52.77,52.79,9004.901402028952,35.1415,35.1548,35.1348,35.1482,9004.9014
2013-02-07 14:15:00,52.78,52.8,52.76,52.77,16869.941867092213,35.1415,35.1548,35.1282,35.1348,16869.9419
2013-02-07 14:20:00,52.78,52.78,52.73,52.73,7181.123902883848,35.1415,35.1415,35.1082,35.1082,7181.1239
2013-02-07 14:25:00,52.73,52.79,52.73,52.78,7979.026558759831,35.1082,35.1482,35.1082,35.1415,7979.0266
2013-02-07 14:30:00,52.78,52.79,52.7,52.7,24165.05186367264,35.1415,35.1482,35.0882,35.0882,24165.0519
2013-02-07 14:35:00,52.7,52.72,52.65,52.66,24507.01014476234,35.0882,35.1015,35.0549,35.0616,24507.0101
2013-02-07 14:40:00,52.65,52.75,52.64,52.73,19263.649834720163,35.0549,35.1215,35.0483,35.1082,19263.6498
2013-02-07 14:45:00,52.73,52.81,52.73,52.81,9802.804057904936,35.1082,35.1615,35.1082,35.1615,9802.8041
2013-02-07 14:50:00,52.8,52.82,52.8,52.8,17439.87233557506,35.1548,35.1681,35.1548,35.1548,17439.8723
2013-02-07 14:55:00,52.8,52.88,52.8,52.86,16300.01139860937,35.1548,35.2081,35.1548,35.1948,16300.0114
2013-02-07 15:00:00,52.87,52.88,52.83,52.85,20061.552490596147,35.2014,35.2081,35.1748,35.1881,20061.5525
2013-02-07 15:05:00,52.85,52.9,52.85,52.87,23595.121395189788,35.1881,35.2214,35.1881,35.2014,23595.1214
2013-02-07 15:10:00,52.87,52.89,52.84,52.86,14818.192180553971,35.2014,35.2147,35.1814,35.1948,14818.1922
2013-02-07 15:15:00,52.87,52.89,52.86,52.89,22227.28827083096,35.2014,35.2147,35.1948,35.2147,22227.2883
2013-02-07 15:20:00,52.88,52.88,52.83,52.84,17781.830616664767,35.2081,35.2081,35.1748,35.1814,17781.8306
2013-02-07 15:25:00,52.83,52.84,52.8,52.84,17439.87233557506,35.1748,35.1814,35.1548,35.1814,17439.8723
2013-02-07 15:30:00,52.84,52.87,52.82,52.84,25418.89889433489,35.1814,35.2014,35.1681,35.1814,25418.8989
2013-02-07 15:35:00,52.83,52.87,52.78,52.84,51521.71435084919,35.1748,35.2014,35.1415,35.1814,51521.7144
2013-02-07 15:40:00,52.83,52.92,52.83,52.9,105209.1644819332,35.1748,35.2347,35.1748,35.2214,105209.1645
2013-02-07 15:45:00,52.9,52.97,52.89,52.96,93012.65245640032,35.2214,35.268,35.2147,35.2613,93012.6525
2013-02-07 15:50:00,52.96,53.04,52.95,53.03,149663.74102359512,35.2613,35.3146,35.2547,35.3079,149663.741
2013-02-07 15:55:00,53.04,53.09,53.03,53.08,177248.37569816483,35.3146,35.3479,35.3079,35.3412,177248.3757
2013-02-08 09:30:00,53.26,53.4,53.09,53.34,56651.088567194805,35.4611,35.5543,35.3479,35.5143,56651.0886
2013-02-08 09:35:00,53.38,53.45,53.21,53.45,50723.811694973214,35.541,35.5876,35.4278,35.5876,50723.8117
2013-02-08 09:40:00,53.45,53.52,53.38,53.41,44568.56263535849,35.5876,35.6342,35.541,35.561,44568.5626
2013-02-08 09:45:00,53.43,53.46,53.37,53.39,36817.5082639918,35.5743,35.5942,35.5343,35.5476,36817.5083
2013-02-08 09:50:00,53.39,53.48,53.38,53.46,16300.01139860937,35.5476,35.6076,35.541,35.5942,16300.0114
2013-02-08 09:55:00,53.46,53.47,53.42,53.45,17553.85842927163,35.5942,35.6009,35.5676,35.5876,17553.8584
2013-02-08 10:00:00,53.44,53.47,53.43,53.45,24962.954519548617,35.5809,35.6009,35.5743,35.5876,24962.9545
2013-02-08 10:05:00,53.44,53.47,53.38,53.39,25076.940613245184,35.5809,35.6009,35.541,35.5476,25076.9406
2013-02-08 10:10:00,53.4,53.44,53.39,53.42,15160.15046164368,35.5543,35.5809,35.5476,35.5676,15160.1505
2013-02-08 10:15:00,53.43,53.44,53.37,53.37,19605.60811580987,35.5743,35.5809,35.5343,35.5343,19605.6081
2013-02-08 10:20:00,53.36,53.39,53.36,53.39,20403.51077168585,35.5277,35.5476,35.5277,35.5476,20403.5108
2013-02-08 10:25:00,53.4,53.41,53.35,53.35,33625.89764048786,35.5543,35.561,35.521,35.521,33625.8976
2013-02-08 10:30:00,53.36,53.37,53.33,53.33,16869.941867092213,35.5277,35.5343,35.5077,35.5077,16869.9419
2013-02-08 10:35:00,53.35,53.42,53.34,53.38,13222.386868802008,35.521,35.5676,35.5143,35.541,13222.3869
2013-02-08 10:40:00,53.38,53.39,53.32,53.35,17325.886241878492,35.541,35.5476,35.501,35.521,17325.8862
2013-02-08 10:45:00,53.34,53.39,53.34,53.38,25874.843269121167,35.5143,35.5476,35.5143,35.541,25874.8433
2013-02-08 10:50:00,53.39,53.43,53.37,53.42,16072.039211216232,35.5476,35.5743,35.5343,35.5676,16072.0392
2013-02-08 10:55:00,53.43,53.5,53.41,53.46,19491.6220221133,35.5743,35.6209,35.561,35.5942,19491.622
2013-02-08 11:00:00,53.47,53.48,53.42,53.44,24393.02405106577,35.6009,35.6076,35.5676,35.5809,24393.0241
2013-02-08 11:05:00,53.44,53.45,53.41,53.43,22227.28827083096,35.5809,35.5876,35.561,35.5743,22227.2883
2013-02-08 11:10:00,53.43,53.43,53.37,53.38,23937.079676279493,35.5743,35.5743,35.5343,35.541,23937.0797
2013-02-08 11:15:00,53.37,53.39,53.35,53.38,18123.788897754475,35.5343,35.5476,35.521,35.541,18123.7889
2013-02-08 11:20:00,53.38,53.39,53.32,53.32,36019.60560811581,35.541,35.5476,35.501,35.501,36019.6056
2013-02-08 11:25:00,53.31,53.34,53.29,53.3,32827.99498461188,35.4944,35.5143,35.4811,35.4877,32827.995
2013-02-08 11:30:00,53.3,53.34,53.28,53.33,19491.6220221133,35.4877,35.5143,35.4744,35.5077,19491.622
2013-02-08 11:35:00,53.33,53.36,53.3,53.35,23823.09358258293,35.5077,35.5277,35.4877,35.521,23823.0936
2013-02-08 11:40:00,53.35,53.4,53.35,53.38,11284.623275960334,35.521,35.5543,35.521,35.541,11284.6233
2013-02-08 11:45:00,53.37,53.4,53.34,53.34,13108.400775105438,35.5343,35.5543,35.5143,35.5143,13108.4008
2013-02-08 11:50:00,53.34,53.38,53.34,53.37,16413.997492305938,35.5143,35.541,35.5143,35.5343,16413.9975
2013-02-08 11:55:00,53.37,53.37,53.33,53.35,27356.662487176563,35.5343,35.5343,35.5077,35.521,27356.6625
2013-02-08 12:00:00,53.35,53.37,53.34,53.35,11512.595463353471,35.521,35.5343,35.5143,35.521,11512.5955
2013-02-08 12:05:00,53.36,53.37,53.35,53.36,8093.0126524564,35.5277,35.5343,35.521,35.5277,8093.0127
2013-02-08 12:10:00,53.36,53.37,53.34,53.36,11854.553744443176,35.5277,35.5343,35.5143,35.5277,11854.5537
2013-02-08 12:15:00,53.35,53.38,53.35,53.36,14020.28952467799,35.521,35.541,35.521,35.5277,14020.2895
2013-02-08 12:20:00,53.36,53.37,53.34,53.37,11170.637182263765,35.5277,35.5343,35.5143,35.5343,11170.6372
2013-02-08 12:25:00,53.37,53.37,53.34,53.34,14818.192180553971,35.5343,35.5343,35.5143,35.5143,14818.1922
2013-02-08 12:30:00,53.35,53.36,53.33,53.35,12880.428587712298,35.521,35.5277,35.5077,35.521,12880.4286
2013-02-08 12:35:00,53.35,53.35,53.3,53.3,10828.678901174057,35.521,35.521,35.4877,35.4877,10828.6789
2013-02-08 12:40:00,53.31,53.38,53.3,53.37,18579.73327254075,35.4944,35.541,35.4877,35.5343,18579.7333
2013-02-08 12:45:00,53.37,53.38,53.35,53.37,11512.595463353471,35.5343,35.541,35.521,35.5343,11512.5955
2013-02-08 12:50:00,53.37,53.38,53.34,53.37,21771.343896044684,35.5343,35.541,35.5143,35.5343,21771.3439
2013-02-08 12:55:00,53.37,53.38,53.35,53.37,32941.98107830845,35.5343,35.541,35.521,35.5343,32941.9811
2013-02-08 13:00:00,53.37,53.39,53.34,53.39,14134.27561837456,35.5343,35.5476,35.5143,35.5476,14134.2756
2013-02-08 13:05:00,53.39,53.41,53.34,53.36,28724.4956115354,35.5476,35.561,35.5143,35.5277,28724.4956
2013-02-08 13:10:00,53.37,53.39,53.37,53.39,10714.692807477488,35.5343,35.5476,35.5343,35.5476,10714.6928
2013-02-08 13:15:00,53.39,53.4,53.37,53.4,8320.984839849538,35.5476,35.5543,35.5343,35.5543,8320.9848
2013-02-08 13:20:00,53.4,53.41,53.37,53.37,32941.98107830845,35.5543,35.561,35.5343,35.5343,32941.9811
2013-02-08 13:25:00,53.37,53.39,53.37,53.37,11740.567650746609,35.5343,35.5476,35.5343,35.5343,11740.5677
2013-02-08 13:30:00,53.37,53.4,53.37,53.4,30320.30092328736,35.5343,35.5543,35.5343,35.5543,30320.3009
2013-02-08 13:35:00,53.4,53.41,53.38,53.39,20175.53858429272,35.5543,35.561,35.541,35.5476,20175.5386
2013-02-08 13:40:00,53.39,53.41,53.37,53.4,11512.595463353471,35.5476,35.561,35.5343,35.5543,11512.5955
2013-02-08 13:45:00,53.4,53.42,53.39,53.4,16300.01139860937,35.5543,35.5676,35.5476,35.5543,16300.0114
2013-02-08 13:50:00,53.4,53.42,53.39,53.4,13906.30343098142,35.5543,35.5676,35.5476,35.5543,13906.3034
2013-02-08 13:55:00,53.39,53.43,53.38,53.43,12766.44249401573,35.5476,35.5743,35.541,35.5743,12766.4425
2013-02-08 14:00:00,53.43,53.43,53.4,53.41,14134.27561837456,35.5743,35.5743,35.5543,35.561,14134.2756
2013-02-08 14:05:00,53.4,53.45,53.39,53.45,26672.74592499715,35.5543,35.5876,35.5476,35.5876,26672.7459
2013-02-08 14:10:00,53.45,53.45,53.44,53.45,10828.678901174057,35.5876,35.5876,35.5809,35.5876,10828.6789
2013-02-08 14:15:00,53.45,53.45,53.41,53.42,8776.929214635815,35.5876,35.5876,35.561,35.5676,8776.9292
2013-02-08 14:20:00,53.42,53.43,53.38,53.4,12652.45640031916,35.5676,35.5743,35.541,35.5543,12652.4564
2013-02-08 14:25:00,53.39,53.43,53.38,53.41,17325.886241878492,35.5476,35.5743,35.541,35.561,17325.8862
2013-02-08 14:30:00,53.41,53.41,53.37,53.4,21999.31608343782,35.561,35.561,35.5343,35.5543,21999.3161
2013-02-08 14:35:00,53.4,53.42,53.39,53.42,16641.969679699076,35.5543,35.5676,35.5476,35.5676,16641.9697
2013-02-08 14:40:00,53.42,53.44,53.41,53.41,13450.359056195144,35.5676,35.5809,35.561,35.561,13450.3591
2013-02-08 14:45:00,53.41,53.41,53.36,53.37,9004.901402028952,35.561,35.561,35.5277,35.5343,9004.9014
2013-02-08 14:50:00,53.37,53.38,53.34,53.38,17325.886241878492,35.5343,35.541,35.5143,35.541,17325.8862
2013-02-08 14:55:00,53.38,53.4,53.37,53.4,18351.761085147613,35.541,35.5543,35.5343,35.5543,18351.7611
2013-02-08 15:00:00,53.4,53.42,53.39,53.4,18579.73327254075,35.5543,35.5676,35.5476,35.5543,18579.7333
2013-02-08 15:05:00,53.4,53.42,53.36,53.37,31346.17576655648,35.5543,35.5676,35.5277,35.5343,31346.1758
2013-02-08 15:10:00,53.37,53.38,53.32,53.35,30092.32873589422,35.5343,35.541,35.501,35.521,30092.3287
2013-02-08 15:15:00,53.35,53.36,53.31,53.31,16413.997492305938,35.521,35.5277,35.4944,35.4944,16413.9975
2013-02-08 15:20:00,53.31,53.33,53.3,53.3,13108.400775105438,35.4944,35.5077,35.4877,35.4877,13108.4008
2013-02-08 15:25:00,53.31,53.32,53.3,53.3,12310.498119229454,35.4944,35.501,35.4877,35.4877,12310.4981
2013-02-08 15:30:00,53.3,53.37,53.3,53.36,59842.69919069874,35.4877,35.5343,35.4877,35.5277,59842.6992
2013-02-08 15:35:00,53.35,53.37,53.33,53.37,26330.787643907443,35.521,35.5343,35.5077,35.5343,26330.7876
2013-02-08 15:40:00,53.37,53.4,53.36,53.38,25532.88498803146,35.5343,35.5543,35.5277,35.541,25532.885
2013-02-08 15:45:00,53.39,53.45,53.38,53.44,52547.58919411832,35.5476,35.5876,35.541,35.5809,52547.5892
2013-02-08 15:50:00,53.45,53.46,53.43,53.45,64402.1429385615,35.5876,35.5942,35.5743,35.5876,64402.1429
2013-02-08 15:55:00,53.45,53.45,53.39,53.45,172119.00148181923,35.5876,35.5876,35.5476,35.5876,172119.0015
2013-02-11 09:30:00,53.39,53.5,53.19,53.23,65428.01778183062,35.5476,35.6209,35.4145,35.4411,65428.0178
2013-02-11 09:35:00,53.24,53.31,53.16,53.27,24507.01014476234,35.4478,35.4944,35.3945,35.4677,24507.0101
2013-02-11 09:40:00,53.27,53.27,53.16,53.18,32827.99498461188,35.4677,35.4677,35.3945,35.4078,32827.995
2013-02-11 09:45:00,53.16,53.24,53.16,53.18,29978.34264219765,35.3945,35.4478,35.3945,35.4078,29978.3426
2013-02-11 09:50:00,53.18,53.22,53.13,53.21,18351.761085147613,35.4078,35.4344,35.3745,35.4278,18351.7611
2013-02-11 09:55:00,53.2,53.2,53.05,53.08,34537.78639006041,35.4211,35.4211,35.3213,35.3412,34537.7864
2013-02-11 10:00:00,53.08,53.09,53.02,53.07,29750.37045480452,35.3412,35.3479,35.3013,35.3346,29750.3705
2013-02-11 10:05:00,53.07,53.09,53.0,53.05,35335.68904593639,35.3346,35.3479,35.288,35.3213,35335.689
2013-02-11 10:10:00,53.04,53.09,53.0,53.0,32030.092328735893,35.3146,35.3479,35.288,35.288,32030.0923
2013-02-11 10:15:00,53.01,53.02,52.95,53.0,28040.57904935598,35.2946,35.3013,35.2547,35.288,28040.579
2013-02-11 10:20:00,53.01,53.07,53.01,53.02,18807.705459933888,35.2946,35.3346,35.2946,35.3013,18807.7055
2013-02-11 10:25:00,53.02,53.12,53.01,53.11,18465.74717884418,35.3013,35.3679,35.2946,35.3612,18465.7472
2013-02-11 10:30:00,53.1,53.12,53.06,53.1,27812.60686196284,35.3546,35.3679,35.3279,35.3546,27812.6069
2013-02-11 10:35:00,53.11,53.13,53.06,53.09,21657.35780234812,35.3612,35.3745,35.3279,35.3479,21657.3578
2013-02-11 10:40:00,53.09,53.15,53.09,53.15,16869.941867092213,35.3479,35.3878,35.3479,35.3878,16869.9419
2013-02-11 10:45:00,53.14,53.17,53.12,53.12,16983.927960788784,35.3812,35.4012,35.3679,35.3679,16983.928
2013-02-11 10:50:00,53.13,53.14,53.1,53.1,8662.943120939246,35.3745,35.3812,35.3546,35.3546,8662.9431
2013-02-11 10:55:00,53.1,53.13,53.09,53.13,15046.16436794711,35.3546,35.3745,35.3479,35.3745,15046.1644
2013-02-11 11:00:00,53.13,53.15,53.09,53.09,21771.343896044684,35.3745,35.3878,35.3479,35.3479,21771.3439
2013-02-11 11:05:00,53.09,53.11,53.08,53.1,8890.915308332384,35.3479,35.3612,35.3412,35.3546,8890.9153
2013-02-11 11:10:00,53.1,53.11,53.08,53.09,23595.121395189788,35.3546,35.3612,35.3412,35.3479,23595.1214
2013-02-11 11:15:00,53.1,53.1,53.08,53.09,16755.955773395646,35.3546,35.3546,35.3412,35.3479,16755.9558
2013-02-11 11:20:00,53.09,53.11,53.06,53.07,14476.233899464263,35.3479,35.3612,35.3279,35.3346,14476.2339
2013-02-11 11:25:00,53.08,53.08,53.02,53.04,11854.553744443176,35.3412,35.3412,35.3013,35.3146,11854.5537
2013-02-11 11:30:00,53.03,53.06,53.02,53.02,18579.73327254075,35.3079,35.3279,35.3013,35.3013,18579.7333
2013-02-11 11:35:00,53.02,53.03,53.02,53.02,3989.513279379916,35.3013,35.3079,35.3013,35.3013,3989.5133
2013-02-11 11:40:00,53.03,53.04,53.02,53.02,10144.762338994642,35.3079,35.3146,35.3013,35.3013,10144.7623
2013-02-11 11:45:00,53.02,53.02,52.99,52.99,11968.539838139746,35.3013,35.3013,35.2813,35.2813,11968.5398
2013-02-11 11:50:00,52.99,53.0,52.98,52.98,9574.831870511798,35.2813,35.288,35.2747,35.2747,9574.8319
2013-02-11 11:55:00,52.99,53.02,52.99,53.01,13564.345149891711,35.2813,35.3013,35.2813,35.2946,13564.3451
2013-02-11 12:00:00,53.01,53.02,52.99,53.0,13678.331243588282,35.2946,35.3013,35.2813,35.288,13678.3312
2013-02-11 12:05:00,52.99,53.0,52.96,52.97,14704.206086857404,35.2813,35.288,35.2613,35.268,14704.2061
2013-02-11 12:10:00,52.97,52.99,52.95,52.98,13792.317337284852,35.268,35.2813,35.2547,35.2747,13792.3173
2013-02-11 12:15:00,52.97,53.01,52.97,53.0,6953.151715490711,35.268,35.2946,35.268,35.288,6953.1517
2013-02-11 12:20:00,53.01,53.02,53.0,53.02,13222.386868802008,35.2946,35.3013,35.288,35.3013,13222.3869
2013-02-11 12:25:00,53.01,53.02,52.96,52.96,43770.6599794825,35.2946,35.3013,35.2613,35.2613,43770.66
2013-02-11 12:30:00,52.96,52.96,52.94,52.95,13792.317337284852,35.2613,35.2613,35.248,35.2547,13792.3173
2013-02-11 12:35:00,52.95,52.95,52.92,52.95,20973.4412401687,35.2547,35.2547,35.2347,35.2547,20973.4412
2013-02-11 12:40:00,52.95,52.95,52.92,52.93,8890.915308332384,35.2547,35.2547,35.2347,35.2414,8890.9153
2013-02-11 12:45:00,52.93,52.95,52.92,52.93,7979.026558759831,35.2414,35.2547,35.2347,35.2414,7979.0266
2013-02-11 12:50:00,52.93,52.96,52.93,52.95,15046.16436794711,35.2414,35.2613,35.2414,35.2547,15046.1644
2013-02-11 12:55:00,52.95,52.96,52.94,52.95,9118.88749572552,35.2547,35.2613,35.248,35.2547,9118.8875
2013-02-11 13:00:00,52.96,52.99,52.95,52.95,8662.943120939246,35.2613,35.2813,35.2547,35.2547,8662.9431
2013-02-11 13:05:00,52.96,52.97,52.94,52.95,10828.678901174057,35.2613,35.268,35.248,35.2547,10828.6789
2013-02-11 13:10:00,52.95,52.95,52.92,52.92,9346.85968311866,35.2547,35.2547,35.2347,35.2347,9346.8597
2013-02-11 13:15:00,52.92,52.95,52.91,52.95,10144.762338994642,35.2347,35.2547,35.228,35.2547,10144.7623
2013-02-11 13:20:00,52.94,52.96,52.94,52.95,9802.804057904936,35.248,35.2613,35.248,35.2547,9802.8041
2013-02-11 13:25:00,52.95,52.95,52.93,52.93,11626.58155705004,35.2547,35.2547,35.2414,35.2414,11626.5816
2013-02-11 13:30:00,52.93,52.95,52.92,52.93,6953.151715490711,35.2414,35.2547,35.2347,35.2414,6953.1517
2013-02-11 13:35:00,52.92,52.92,52.88,52.89,14818.192180553971,35.2347,35.2347,35.2081,35.2147,14818.1922
2013-02-11 13:40:00,52.9,52.92,52.89,52.92,10144.762338994642,35.2214,35.2347,35.2147,35.2347,10144.7623
2013-02-11 13:45:00,52.92,52.94,52.89,52.9,12880.428587712298,35.2347,35.248,35.2147,35.2214,12880.4286
2013-02-11 13:50:00,52.9,52.92,52.89,52.9,16755.955773395646,35.2214,35.2347,35.2147,35.2214,16755.9558
2013-02-11 13:55:00,52.9,52.94,52.9,52.93,11170.637182263765,35.2214,35.248,35.2214,35.2414,11170.6372
2013-02-11 14:00:00,52.94,52.95,52.92,52.93,12652.45640031916,35.248,35.2547,35.2347,35.2414,12652.4564
2013-02-11 14:05:00,52.93,52.95,52.92,52.92,11398.609369656902,35.2414,35.2547,35.2347,35.2347,11398.6094
2013-02-11 14:10:00,52.92,52.95,52.92,52.92,7637.068277670124,35.2347,35.2547,35.2347,35.2347,7637.0683
2013-02-11 14:15:00,52.92,52.93,52.89,52.9,11056.651088567194,35.2347,35.2414,35.2147,35.2214,11056.6511
2013-02-11 14:20:00,52.9,52.92,52.9,52.91,5699.304684828451,35.2214,35.2347,35.2214,35.228,5699.3047
2013-02-11 14:25:00,52.9,52.94,52.9,52.93,13792.317337284852,35.2214,35.248,35.2214,35.2414,13792.3173
2013-02-11 14:30:00,52.94,52.95,52.93,52.95,11398.609369656902,35.248,35.2547,35.2414,35.2547,11398.6094
2013-02-11 14:35:00,52.96,52.97,52.95,52.95,11626.58155705004,35.2613,35.268,35.2547,35.2547,11626.5816
2013-02-11 14:40:00,52.95,52.96,52.95,52.95,6269.235153311296,35.2547,35.2613,35.2547,35.2547,6269.2352
2013-02-11 14:45:00,52.95,52.95,52.89,52.89,16186.0253049128,35.2547,35.2547,35.2147,35.2147,16186.0253
2013-02-11 14:50:00,52.89,52.91,52.88,52.91,13678.331243588282,35.2147,35.228,35.2081,35.228,13678.3312
2013-02-11 14:55:00,52.9,52.94,52.9,52.92,11170.637182263765,35.2214,35.248,35.2214,35.2347,11170.6372
2013-02-11 15:00:00,52.93,52.96,52.93,52.95,18351.761085147613,35.2414,35.2613,35.2414,35.2547,18351.7611
2013-02-11 15:05:00,52.95,52.96,52.94,52.96,11512.595463353471,35.2547,35.2613,35.248,35.2613,11512.5955
2013-02-11 15:10:00,52.96,53.01,52.95,53.0,10144.762338994642,35.2613,35.2946,35.2547,35.288,10144.7623
2013-02-11 15:15:00,52.99,53.01,52.98,52.99,21885.32998974125,35.2813,35.2946,35.2747,35.2813,21885.33
2013-02-11 15:20:00,52.98,53.0,52.97,52.98,20175.53858429272,35.2747,35.288,35.268,35.2747,20175.5386
2013-02-11 15:25:00,52.98,53.0,52.96,52.96,18009.802804057905,35.2747,35.288,35.2613,35.2613,18009.8028
2013-02-11 15:30:00,52.97,53.0,52.95,52.99,24165.05186367264,35.268,35.288,35.2547,35.2813,24165.0519
2013-02-11 15:35:00,52.99,53.0,52.95,52.95,31460.16186025305,35.2813,35.288,35.2547,35.2547,31460.1619
2013-02-11 15:40:00,52.95,52.97,52.95,52.96,36589.536076598655,35.2547,35.268,35.2547,35.2613,36589.5361
2013-02-11 15:45:00,52.97,52.98,52.95,52.98,42060.86857403397,35.268,35.2747,35.2547,35.2747,42060.8686
2013-02-11 15:50:00,52.98,52.98,52.94,52.94,54827.3110680497,35.2747,35.2747,35.248,35.248,54827.3111
2013-02-11 15:55:00,52.95,52.95,52.92,52.93,76712.64105779096,35.2547,35.2547,35.2347,35.2414,76712.6411
2013-02-12 09:30:00,52.85,53.05,52.64,52.94,34651.772483756984,35.1881,35.3213,35.0483,35.248,34651.7725
2013-02-12 09:35:00,52.95,53.09,52.9,53.06,52433.60310042175,35.2547,35.3479,35.2214,35.3279,52433.6031
2013-02-12 09:40:00,53.05,53.13,53.03,53.07,28496.52342414225,35.3213,35.3745,35.3079,35.3346,28496.5234
2013-02-12 09:45:00,53.08,53.1,52.96,53.02,25874.843269121167,35.3412,35.3546,35.2613,35.3013,25874.8433
2013-02-12 09:50:00,53.01,53.06,53.0,53.02,19947.56639689958,35.2946,35.3279,35.288,35.3013,19947.5664
2013-02-12 09:55:00,53.0,53.01,52.91,52.93,19263.649834720163,35.288,35.2946,35.228,35.2414,19263.6498
2013-02-12 10:00:00,52.94,53.01,52.94,53.0,23139.17702040352,35.248,35.2946,35.248,35.288,23139.177
2013-02-12 10:05:00,53.0,53.03,53.0,53.02,16072.039211216232,35.288,35.3079,35.288,35.3013,16072.0392
2013-02-12 10:10:00,53.01,53.06,53.0,53.06,15160.15046164368,35.2946,35.3279,35.288,35.3279,15160.1505
2013-02-12 10:15:00,53.06,53.12,53.03,53.03,29408.41217371481,35.3279,35.3679,35.3079,35.3079,29408.4122
2013-02-12 10:20:00,53.04,53.14,53.03,53.14,22455.260458224097,35.3146,35.3812,35.3079,35.3812,22455.2605
2013-02-12 10:25:00,53.14,53.14,53.05,53.07,15844.067023823094,35.3812,35.3812,35.3213,35.3346,15844.067
2013-02-12 10:30:00,53.07,53.07,53.02,53.04,17211.90014818192,35.3346,35.3346,35.3013,35.3146,17211.9001
2013-02-12 10:35:00,53.04,53.06,53.01,53.05,24051.065769976063,35.3146,35.3279,35.2946,35.3213,24051.0658
2013-02-12 10:40:00,53.04,53.04,53.0,53.01,17667.844522968197,35.3146,35.3146,35.288,35.2946,17667.8445
2013-02-12 10:45:00,53.0,53.02,52.98,53.01,20175.53858429272,35.288,35.3013,35.2747,35.2946,20175.5386
2013-02-12 10:50:00,53.01,53.01,52.95,52.95,20631.482959078992,35.2946,35.2946,35.2547,35.2547,20631.483
2013-02-12 10:55:00,52.95,52.95,52.89,52.9,21429.385614954976,35.2547,35.2547,35.2147,35.2214,21429.3856
2013-02-12 11:00:00,52.91,52.92,52.87,52.87,17781.830616664767,35.228,35.2347,35.2014,35.2014,17781.8306
2013-02-12 11:05:00,52.87,52.92,52.87,52.91,19719.59420950644,35.2014,35.2347,35.2014,35.228,19719.5942
2013-02-12 11:10:00,52.91,52.93,52.88,52.9,21999.31608343782,35.228,35.2414,35.2081,35.2214,21999.3161
2013-02-12 11:15:00,52.9,52.92,52.88,52.91,14590.219993160834,35.2214,35.2347,35.2081,35.228,14590.22
2013-02-12 11:20:00,52.93,52.93,52.89,52.91,20745.469052775563,35.2414,35.2414,35.2147,35.228,20745.4691
2013-02-12 11:25:00,52.92,52.95,52.92,52.93,11056.651088567194,35.2347,35.2547,35.2347,35.2414,11056.6511
2013-02-12 11:30:00,52.94,53.01,52.93,53.01,12196.512025532886,35.248,35.2946,35.2414,35.2946,12196.512
2013-02-12 11:35:00,53.01,53.02,53.0,53.0,7181.123902883848,35.2946,35.3013,35.288,35.288,7181.1239
2013-02-12 11:40:00,53.0,53.02,52.98,53.0,23709.107488886355,35.288,35.3013,35.2747,35.288,23709.1075
2013-02-12 11:45:00,53.01,53.01,52.97,52.97,9916.790151601504,35.2946,35.2946,35.268,35.268,9916.7902
2013-02-12 11:50:00,52.97,52.97,52.95,52.95,7295.109996580417,35.268,35.268,35.2547,35.2547,7295.11
2013-02-12 11:55:00,52.95,52.98,52.91,52.96,35677.647327026105,35.2547,35.2747,35.228,35.2613,35677.6473
2013-02-12 12:00:00,52.97,53.02,52.96,53.02,5129.374216345606,35.268,35.3013,35.2613,35.3013,5129.3742
2013-02-12 12:05:00,53.02,53.02,52.97,52.99,12310.498119229454,35.3013,35.3013,35.268,35.2813,12310.4981
2013-02-12 12:10:00,52.99,52.99,52.95,52.98,4901.402028952468,35.2813,35.2813,35.2547,35.2747,4901.402
2013-02-12 12:15:00,52.99,53.02,52.99,53.02,6953.151715490711,35.2813,35.3013,35.2813,35.3013,6953.1517
2013-02-12 12:20:00,53.02,53.05,53.01,53.04,13564.345149891711,35.3013,35.3213,35.2946,35.3146,13564.3451
2013-02-12 12:25:00,53.03,53.03,52.98,52.98,7523.082183973555,35.3079,35.3079,35.2747,35.2747,7523.0822
2013-02-12 12:30:00,52.97,52.98,52.96,52.96,13108.400775105438,35.268,35.2747,35.2613,35.2613,13108.4008
2013-02-12 12:35:00,52.97,53.01,52.97,53.01,12538.470306622592,35.268,35.2946,35.268,35.2946,12538.4703
2013-02-12 12:40:00,53.01,53.01,52.99,53.01,9574.831870511798,35.2946,35.2946,35.2813,35.2946,9574.8319
2013-02-12 12:45:00,53.0,53.01,52.99,53.0,3533.56890459364,35.288,35.2946,35.2813,35.288,3533.5689
2013-02-12 12:50:00,53.01,53.04,53.01,53.02,12994.414681408867,35.2946,35.3146,35.2946,35.3013,12994.4147
2013-02-12 12:55:00,53.02,53.02,53.0,53.02,6269.235153311296,35.3013,35.3013,35.288,35.3013,6269.2352
2013-02-12 13:00:00,53.02,53.06,53.02,53.05,8548.957027242677,35.3013,35.3279,35.3013,35.3213,8548.957
2013-02-12 13:05:00,53.06,53.06,53.02,53.03,11398.609369656902,35.3279,35.3279,35.3013,35.3079,11398.6094
2013-02-12 13:10:00,53.02,53.06,53.02,53.03,8548.957027242677,35.3013,35.3279,35.3013,35.3079,8548.957
2013-02-12 13:15:00,53.03,53.06,53.03,53.05,10030.776245298071,35.3079,35.3279,35.3079,35.3213,10030.7762
2013-02-12 13:20:00,53.06,53.07,53.04,53.06,13906.30343098142,35.3279,35.3346,35.3146,35.3279,13906.3034
2013-02-12 13:25:00,53.06,53.08,53.05,53.06,13792.317337284852,35.3279,35.3412,35.3213,35.3279,13792.3173
2013-02-12 13:30:00,53.07,53.08,53.03,53.03,9346.85968311866,35.3346,35.3412,35.3079,35.3079,9346.8597
2013-02-12 13:35:00,53.04,53.04,53.02,53.02,8434.970933546107,35.3146,35.3146,35.3013,35.3013,8434.9709
2013-02-12 13:40:00,53.02,53.02,53.0,53.01,13906.30343098142,35.3013,35.3013,35.288,35.2946,13906.3034
2013-02-12 13:45:00,53.0,53.01,52.97,52.98,9574.831870511798,35.288,35.2946,35.268,35.2747,9574.8319
2013-02-12 13:50:00,52.99,53.0,52.98,53.0,7523.082183973555,35.2813,35.288,35.2747,35.288,7523.0822
2013-02-12 13:55:00,52.99,53.01,52.97,52.98,15046.16436794711,35.2813,35.2946,35.268,35.2747,15046.1644
2013-02-12 14:00:00,52.99,53.02,52.99,53.01,18123.788897754475,35.2813,35.3013,35.2813,35.2946,18123.7889
2013-02-12 14:05:00,53.01,53.03,53.01,53.03,12310.498119229454,35.2946,35.3079,35.2946,35.3079,12310.4981
2013-02-12 14:10:00,53.02,53.04,53.02,53.03,10828.678901174057,35.3013,35.3146,35.3013,35.3079,10828.6789
2013-02-12 14:15:00,53.02,53.05,53.02,53.05,4445.457654166192,35.3013,35.3213,35.3013,35.3213,4445.4577
2013-02-12 14:20:00,53.06,53.06,52.98,52.98,19491.6220221133,35.3279,35.3279,35.2747,35.2747,19491.622
2013-02-12 14:25:00,52.98,53.01,52.98,53.0,3191.6106235039324,35.2747,35.2946,35.2747,35.288,3191.6106
2013-02-12 14:30:00,53.0,53.01,52.97,52.97,20973.4412401687,35.288,35.2946,35.268,35.268,20973.4412
2013-02-12 14:35:00,52.97,53.0,52.97,52.98,14818.192180553971,35.268,35.288,35.268,35.2747,14818.1922
2013-02-12 14:40:00,52.99,53.02,52.98,52.99,21999.31608343782,35.2813,35.3013,35.2747,35.2813,21999.3161
2013-02-12 14:45:00,52.98,53.02,52.98,53.02,11854.553744443176,35.2747,35.3013,35.2747,35.3013,11854.5537
2013-02-12 14:50:00,53.02,53.05,53.02,53.05,4901.402028952468,35.3013,35.3213,35.3013,35.3213,4901.402
2013-02-12 14:55:00,53.05,53.05,53.0,53.0,32258.06451612904,35.3213,35.3213,35.288,35.288,32258.0645
2013-02-12 15:00:00,53.01,53.03,52.99,52.99,10486.72062008435,35.2946,35.3079,35.2813,35.2813,10486.7206
2013-02-12 15:05:00,52.99,53.02,52.99,53.01,10942.664994870624,35.2813,35.3013,35.2813,35.2946,10942.665
2013-02-12 15:10:00,53.01,53.01,52.95,52.95,34195.82810897071,35.2946,35.2946,35.2547,35.2547,34195.8281
2013-02-12 15:15:00,52.95,52.95,52.94,52.95,13678.331243588282,35.2547,35.2547,35.248,35.2547,13678.3312
2013-02-12 15:20:00,52.95,52.97,52.94,52.95,8776.929214635815,35.2547,35.268,35.248,35.2547,8776.9292
2013-02-12 15:25:00,52.95,52.97,52.94,52.95,31802.120141342755,35.2547,35.268,35.248,35.2547,31802.1201
2013-02-12 15:30:00,52.95,52.99,52.95,52.98,11740.567650746609,35.2547,35.2813,35.2547,35.2747,11740.5677
2013-02-12 15:35:00,52.98,52.99,52.95,52.99,19263.649834720163,35.2747,35.2813,35.2547,35.2813,19263.6498
2013-02-12 15:40:00,52.99,53.0,52.95,52.98,15958.053117519665,35.2813,35.288,35.2547,35.2747,15958.0531
2013-02-12 15:45:00,52.98,52.98,52.95,52.95,24962.954519548617,35.2747,35.2747,35.2547,35.2547,24962.9545
2013-02-12 15:50:00,52.95,52.97,52.93,52.96,34309.81420266727,35.2547,35.268,35.2414,35.2613,34309.8142
2013-02-12 15:55:00,52.96,52.96,52.95,52.96,50039.8951327938,35.2613,35.2613,35.2547,35.2613,50039.8951
2013-02-13 09:30:00,53.13,53.33,52.99,53.31,47646.18716516585,35.3745,35.5077,35.2813,35.4944,47646.1872
2013-02-13 09:35:00,53.26,53.3,53.14,53.19,7865.040465063263,35.4611,35.4877,35.3812,35.4145,7865.0405
2013-02-13 09:40:00,53.22,53.22,53.02,53.05,45822.40966602074,35.4344,35.4344,35.3013,35.3213,45822.4097
2013-02-13 09:45:00,53.02,53.07,52.95,52.95,10714.692807477488,35.3013,35.3346,35.2547,35.2547,10714.6928
2013-02-13 09:50:00,52.98,53.0,52.93,52.98,8890.915308332384,35.2747,35.288,35.2414,35.2747,8890.9153
2013-02-13 09:55:00,52.97,53.06,52.96,53.06,19947.56639689958,35.268,35.3279,35.2613,35.3279,19947.5664
2013-02-13 10:00:00,53.07,53.07,53.0,53.01,12196.512025532886,35.3346,35.3346,35.288,35.2946,12196.512
2013-02-13 10:05:00,53.0,53.08,53.0,53.06,11056.651088567194,35.288,35.3412,35.288,35.3279,11056.6511
2013-02-13 10:10:00,53.06,53.12,53.06,53.12,11740.567650746609,35.3279,35.3679,35.3279,35.3679,11740.5677
2013-02-13 10:15:00,53.12,53.15,53.1,53.12,12538.470306622592,35.3679,35.3878,35.3546,35.3679,12538.4703
2013-02-13 10:20:00,53.11,53.15,53.1,53.1,11854.553744443176,35.3612,35.3878,35.3546,35.3546,11854.5537
2013-02-13 10:25:00,53.09,53.12,53.08,53.1,8776.929214635815,35.3479,35.3679,35.3412,35.3546,8776.9292
2013-02-13 10:30:00,53.1,53.12,53.07,53.08,25304.91280063832,35.3546,35.3679,35.3346,35.3412,25304.9128
2013-02-13 10:35:00,53.08,53.09,53.03,53.07,10030.776245298071,35.3412,35.3479,35.3079,35.3346,10030.7762
2013-02-13 10:40:00,53.08,53.09,53.06,53.07,11056.651088567194,35.3412,35.3479,35.3279,35.3346,11056.6511
2013-02-13 10:45:00,53.05,53.05,52.98,52.98,16641.969679699076,35.3213,35.3213,35.2747,35.2747,16641.9697
2013-02-13 10:50:00,52.99,53.0,52.95,52.95,27584.634674569705,35.2813,35.288,35.2547,35.2547,27584.6347
2013-02-13 10:55:00,52.96,52.99,52.96,52.98,5129.374216345606,35.2613,35.2813,35.2613,35.2747,5129.3742
2013-02-13 11:00:00,52.99,52.99,52.96,52.98,7067.137809187279,35.2813,35.2813,35.2613,35.2747,7067.1378
2013-02-13 11:05:00,52.99,53.01,52.96,53.01,11512.595463353471,35.2813,35.2946,35.2613,35.2946,11512.5955
2013-02-13 11:10:00,53.02,53.02,52.96,52.96,9574.831870511798,35.3013,35.3013,35.2613,35.2613,9574.8319
2013-02-13 11:15:00,52.97,52.97,52.8,52.81,25304.91280063832,35.268,35.268,35.1548,35.1615,25304.9128
2013-02-13 11:20:00,52.81,52.81,52.74,52.76,17895.816710361338,35.1615,35.1615,35.1149,35.1282,17895.8167
2013-02-13 11:25:00,52.77,52.77,52.73,52.74,15388.122649036815,35.1348,35.1348,35.1082,35.1149,15388.1226
2013-02-13 11:30:00,52.75,52.79,52.75,52.77,9004.901402028952,35.1215,35.1482,35.1215,35.1348,9004.9014
2013-02-13 11:35:00,52.78,52.79,52.74,52.74,7523.082183973555,35.1415,35.1482,35.1149,35.1149,7523.0822
2013-02-13 11:40:00,52.74,52.78,52.72,52.78,19947.56639689958,35.1149,35.1415,35.1015,35.1415,19947.5664
2013-02-13 11:45:00,52.8,52.8,52.78,52.78,11740.567650746609,35.1548,35.1548,35.1415,35.1415,11740.5677
2013-02-13 11:50:00,52.79,52.8,52.77,52.79,8662.943120939246,35.1482,35.1548,35.1348,35.1482,8662.9431
2013-02-13 11:55:00,52.79,52.8,52.78,52.8,11284.623275960334,35.1482,35.1548,35.1415,35.1548,11284.6233
2013-02-13 12:00:00,52.8,52.85,52.8,52.85,16072.039211216232,35.1548,35.1881,35.1548,35.1881,16072.0392
2013-02-13 12:05:00,52.86,52.87,52.85,52.87,8548.957027242677,35.1948,35.2014,35.1881,35.2014,8548.957
2013-02-13 12:10:00,52.87,52.89,52.87,52.87,12424.484212926023,35.2014,35.2147,35.2014,35.2014,12424.4842
2013-02-13 12:15:00,52.87,52.87,52.85,52.86,9232.87358942209,35.2014,35.2014,35.1881,35.1948,9232.8736
2013-02-13 12:20:00,52.86,52.86,52.83,52.83,11398.609369656902,35.1948,35.1948,35.1748,35.1748,11398.6094
2013-02-13 12:25:00,52.82,52.82,52.79,52.8,5699.304684828451,35.1681,35.1681,35.1482,35.1548,5699.3047
2013-02-13 12:30:00,52.8,52.83,52.8,52.82,8434.970933546107,35.1548,35.1748,35.1548,35.1681,8434.9709
2013-02-13 12:35:00,52.82,52.86,52.81,52.86,11968.539838139746,35.1681,35.1948,35.1615,35.1948,11968.5398
2013-02-13 12:40:00,52.85,52.87,52.85,52.87,6839.165621794141,35.1881,35.2014,35.1881,35.2014,6839.1656
2013-02-13 12:45:00,52.87,52.89,52.85,52.85,18351.761085147613,35.2014,35.2147,35.1881,35.1881,18351.7611
2013-02-13 12:50:00,52.85,52.87,52.84,52.87,8434.970933546107,35.1881,35.2014,35.1814,35.2014,8434.9709
2013-02-13 12:55:00,52.88,52.9,52.87,52.88,6383.221247007865,35.2081,35.2214,35.2014,35.2081,6383.2212
2013-02-13 13:00:00,52.87,52.89,52.86,52.89,7637.068277670124,35.2014,35.2147,35.1948,35.2147,7637.0683
2013-02-13 13:05:00,52.9,52.9,52.87,52.88,11854.553744443176,35.2214,35.2214,35.2014,35.2081,11854.5537
2013-02-13 13:10:00,52.87,52.87,52.78,52.79,33169.95326570159,35.2014,35.2014,35.1415,35.1482,33169.9533
2013-02-13 13:15:00,52.78,52.78,52.68,52.69,90390.97230137924,35.1415,35.1415,35.0749,35.0816,90390.9723
2013-02-13 13:20:00,52.68,52.8,52.68,52.8,195942.0950644021,35.0749,35.1548,35.0749,35.1548,195942.0951
2013-02-13 13:25:00,52.82,52.85,52.81,52.85,3191.6106235039324,35.1681,35.1881,35.1615,35.1881,3191.6106
2013-02-13 13:30:00,52.85,52.88,52.85,52.86,14818.192180553971,35.1881,35.2081,35.1881,35.1948,14818.1922
2013-02-13 13:35:00,52.87,52.87,52.85,52.86,11284.623275960334,35.2014,35.2014,35.1881,35.1948,11284.6233
2013-02-13 13:40:00,52.87,52.87,52.85,52.85,10030.776245298071,35.2014,35.2014,35.1881,35.1881,10030.7762
2013-02-13 13:45:00,52.86,52.89,52.85,52.89,8206.998746152969,35.1948,35.2147,35.1881,35.2147,8206.9987
2013-02-13 13:50:00,52.89,52.89,52.87,52.87,13108.400775105438,35.2147,35.2147,35.2014,35.2014,13108.4008
2013-02-13 13:55:00,52.88,52.89,52.86,52.86,11056.651088567194,35.2081,35.2147,35.1948,35.1948,11056.6511
2013-02-13 14:00:00,52.87,52.91,52.87,52.91,13564.345149891711,35.2014,35.228,35.2014,35.228,13564.3451
2013-02-13 14:05:00,52.9,52.91,52.87,52.87,16527.98358600251,35.2214,35.228,35.2014,35.2014,16527.9836
2013-02-13 14:10:00,52.87,52.88,52.86,52.87,5699.304684828451,35.2014,35.2081,35.1948,35.2014,5699.3047
2013-02-13 14:15:00,52.87,52.88,52.83,52.84,10828.678901174057,35.2014,35.2081,35.1748,35.1814,10828.6789
2013-02-13 14:20:00,52.83,52.88,52.82,52.85,32827.99498461188,35.1748,35.2081,35.1681,35.1881,32827.995
2013-02-13 14:25:00,52.84,52.86,52.8,52.83,41946.8824803374,35.1814,35.1948,35.1548,35.1748,41946.8825
2013-02-13 14:30:00,52.83,52.83,52.74,52.76,23367.14920779665,35.1748,35.1748,35.1149,35.1282,23367.1492
2013-02-13 14:35:00,52.77,52.8,52.76,52.8,8776.929214635815,35.1348,35.1548,35.1282,35.1548,8776.9292
2013-02-13 14:40:00,52.8,52.84,52.79,52.84,11170.637182263765,35.1548,35.1814,35.1482,35.1814,11170.6372
2013-02-13 14:45:00,52.84,52.84,52.8,52.81,9688.817964208369,35.1814,35.1814,35.1548,35.1615,9688.818
2013-02-13 14:50:00,52.82,52.82,52.76,52.76,14704.206086857404,35.1681,35.1681,35.1282,35.1282,14704.2061
2013-02-13 14:55:00,52.77,52.81,52.76,52.8,10942.664994870624,35.1348,35.1615,35.1282,35.1548,10942.665
2013-02-13 15:00:00,52.8,52.84,52.8,52.84,8093.0126524564,35.1548,35.1814,35.1548,35.1814,8093.0127
2013-02-13 15:05:00,52.83,52.85,52.82,52.82,9232.87358942209,35.1748,35.1881,35.1681,35.1681,9232.8736
2013-02-13 15:10:00,52.82,52.83,52.79,52.8,12196.512025532886,35.1681,35.1748,35.1482,35.1548,12196.512
2013-02-13 15:15:00,52.8,52.87,52.79,52.86,15046.16436794711,35.1548,35.2014,35.1482,35.1948,15046.1644
2013-02-13 15:20:00,52.87,52.91,52.87,52.91,15046.16436794711,35.2014,35.228,35.2014,35.228,15046.1644
2013-02-13 15:25:00,52.91,52.92,52.88,52.9,14476.233899464263,35.228,35.2347,35.2081,35.2214,14476.2339
2013-02-13 15:30:00,52.89,52.92,52.88,52.89,15616.094836429957,35.2147,35.2347,35.2081,35.2147,15616.0948
2013-02-13 15:35:00,52.9,52.92,52.86,52.88,25988.82936281773,35.2214,35.2347,35.1948,35.2081,25988.8294
2013-02-13 15:40:00,52.89,52.95,52.89,52.93,20631.482959078992,35.2147,35.2547,35.2147,35.2414,20631.483
2013-02-13 15:45:00,52.93,52.95,52.87,52.88,28724.4956115354,35.2414,35.2547,35.2014,35.2081,28724.4956
2013-02-13 15:50:00,52.89,53.0,52.89,52.98,86515.44511569588,35.2147,35.288,35.2147,35.2747,86515.4451
2013-02-13 15:55:00,52.98,53.05,52.97,53.03,88795.16698962727,35.2747,35.3213,35.268,35.3079,88795.167
2013-02-14 09:30:00,52.97,53.0,52.66,52.73,30320.30092328736,35.268,35.288,35.0616,35.1082,30320.3009
2013-02-14 09:35:00,52.74,52.99,52.74,52.95,23709.107488886355,35.1149,35.2813,35.1149,35.2547,23709.1075
2013-02-14 09:40:00,52.96,53.07,52.95,53.03,19377.635928416734,35.2613,35.3346,35.2547,35.3079,19377.6359
2013-02-14 09:45:00,53.03,53.05,52.95,52.95,21543.371708651543,35.3079,35.3213,35.2547,35.2547,21543.3717
2013-02-14 09:50:00,52.95,53.06,52.95,53.04,18351.761085147613,35.2547,35.3279,35.2547,35.3146,18351.7611
2013-02-14 09:55:00,53.04,53.04,52.98,53.03,22455.260458224097,35.3146,35.3146,35.2747,35.3079,22455.2605
2013-02-14 10:00:00,53.03,53.09,53.01,53.02,21429.385614954976,35.3079,35.3479,35.2946,35.3013,21429.3856
2013-02-14 10:05:00,53.02,53.03,52.97,53.02,22455.260458224097,35.3013,35.3079,35.268,35.3013,22455.2605
2013-02-14 10:10:00,53.01,53.03,52.98,53.01,13906.30343098142,35.2946,35.3079,35.2747,35.2946,13906.3034
2013-02-14 10:15:00,53.01,53.06,52.98,53.04,20289.524677989284,35.2946,35.3279,35.2747,35.3146,20289.5247
2013-02-14 10:20:00,53.05,53.06,53.02,53.05,7979.026558759831,35.3213,35.3279,35.3013,35.3213,7979.0266
2013-02-14 10:25:00,53.06,53.09,53.06,53.08,14362.247805767696,35.3279,35.3479,35.3279,35.3412,14362.2478
2013-02-14 10:30:00,53.08,53.11,53.07,53.09,11740.567650746609,35.3412,35.3612,35.3346,35.3479,11740.5677
2013-02-14 10:35:00,53.08,53.12,53.05,53.11,43428.7016983928,35.3412,35.3679,35.3213,35.3612,43428.7017
2013-02-14 10:40:00,53.11,53.23,53.11,53.22,29978.34264219765,35.3612,35.4411,35.3612,35.4344,29978.3426
2013-02-14 10:45:00,53.22,53.27,53.22,53.24,30776.245298073634,35.4344,35.4677,35.4344,35.4478,30776.2453
2013-02-14 10:50:00,53.25,53.27,53.23,53.25,16413.997492305938,35.4544,35.4677,35.4411,35.4544,16413.9975
2013-02-14 10:55:00,53.26,53.28,53.23,53.27,16072.039211216232,35.4611,35.4744,35.4411,35.4677,16072.0392
2013-02-14 11:00:00,53.27,53.29,53.26,53.26,13678.331243588282,35.4677,35.4811,35.4611,35.4611,13678.3312
2013-02-14 11:05:00,53.26,53.27,53.23,53.23,11740.567650746609,35.4611,35.4677,35.4411,35.4411,11740.5677
2013-02-14 11:10:00,53.23,53.25,53.23,53.25,8662.943120939246,35.4411,35.4544,35.4411,35.4544,8662.9431
2013-02-14 11:15:00,53.25,53.25,53.16,53.16,12082.525931836317,35.4544,35.4544,35.3945,35.3945,12082.5259
2013-02-14 11:20:00,53.16,53.2,53.16,53.19,14362.247805767696,35.3945,35.4211,35.3945,35.4145,14362.2478
2013-02-14 11:25:00,53.19,53.19,53.13,53.13,11626.58155705004,35.4145,35.4145,35.3745,35.3745,11626.5816
2013-02-14 11:30:00,53.13,53.14,53.11,53.11,7409.096090276987,35.3745,35.3812,35.3612,35.3612,7409.0961
2013-02-14 11:35:00,53.12,53.13,53.09,53.13,10372.73452638778,35.3679,35.3745,35.3479,35.3745,10372.7345
2013-02-14 11:40:00,53.12,53.13,53.08,53.09,10144.762338994642,35.3679,35.3745,35.3412,35.3479,10144.7623
2013-02-14 11:45:00,53.09,53.11,53.09,53.1,7181.123902883848,35.3479,35.3612,35.3479,35.3546,7181.1239
2013-02-14 11:50:00,53.1,53.14,53.1,53.13,4331.471560469623,35.3546,35.3812,35.3546,35.3745,4331.4716
2013-02-14 11:55:00,53.14,53.15,53.12,53.14,3761.5410919867777,35.3812,35.3878,35.3679,35.3812,3761.5411
2013-02-14 12:00:00,53.15,53.15,53.12,53.13,4787.415935255899,35.3878,35.3878,35.3679,35.3745,4787.4159
2013-02-14 12:05:00,53.13,53.16,53.12,53.14,10144.762338994642,35.3745,35.3945,35.3679,35.3812,10144.7623
2013-02-14 12:10:00,53.13,53.14,53.12,53.13,5357.346403738744,35.3745,35.3812,35.3679,35.3745,5357.3464
2013-02-14 12:15:00,53.14,53.16,53.11,53.11,13450.359056195144,35.3812,35.3945,35.3612,35.3612,13450.3591
2013-02-14 12:20:00,53.11,53.13,53.1,53.12,11854.553744443176,35.3612,35.3745,35.3546,35.3679,11854.5537
2013-02-14 12:25:00,53.12,53.18,53.12,53.17,15958.053117519665,35.3679,35.4078,35.3679,35.4012,15958.0531
2013-02-14 12:30:00,53.18,53.2,53.17,53.18,19149.6637410236,35.4078,35.4211,35.4012,35.4078,19149.6637
2013-02-14 12:35:00,53.18,53.2,53.18,53.2,10258.748432691213,35.4078,35.4211,35.4078,35.4211,10258.7484
2013-02-14 12:40:00,53.2,53.23,53.19,53.2,13450.359056195144,35.4211,35.4411,35.4145,35.4211,13450.3591
2013-02-14 12:45:00,53.19,53.21,53.19,53.19,6725.179528097572,35.4145,35.4278,35.4145,35.4145,6725.1795
2013-02-14 12:50:00,53.19,53.2,53.17,53.19,7751.054371366693,35.4145,35.4211,35.4012,35.4145,7751.0544
2013-02-14 12:55:00,53.2,53.24,53.2,53.23,14932.178274250542,35.4211,35.4478,35.4211,35.4411,14932.1783
2013-02-14 13:00:00,53.23,53.23,53.2,53.21,6383.221247007865,35.4411,35.4411,35.4211,35.4278,6383.2212
2013-02-14 13:05:00,53.21,53.22,53.18,53.19,9802.804057904936,35.4278,35.4344,35.4078,35.4145,9802.8041
2013-02-14 13:10:00,53.2,53.22,53.16,53.16,14590.219993160834,35.4211,35.4344,35.3945,35.3945,14590.22
2013-02-14 13:15:00,53.16,53.19,53.15,53.19,7637.068277670124,35.3945,35.4145,35.3878,35.4145,7637.0683
2013-02-14 13:20:00,53.19,53.19,53.14,53.16,12994.414681408867,35.4145,35.4145,35.3812,35.3945,12994.4147
2013-02-14 13:25:00,53.16,53.17,53.15,53.17,7067.137809187279,35.3945,35.4012,35.3878,35.4012,7067.1378
2013-02-14 13:30:00,53.17,53.22,53.17,53.21,14248.261712071127,35.4012,35.4344,35.4012,35.4278,14248.2617
2013-02-14 13:35:00,53.21,53.22,53.19,53.19,5357.346403738744,35.4278,35.4344,35.4145,35.4145,5357.3464
2013-02-14 13:40:00,53.2,53.24,53.19,53.23,8206.998746152969,35.4211,35.4478,35.4145,35.4411,8206.9987
2013-02-14 13:45:00,53.23,53.23,53.21,53.23,7067.137809187279,35.4411,35.4411,35.4278,35.4411,7067.1378
2013-02-14 13:50:00,53.23,53.26,53.23,53.25,11398.609369656902,35.4411,35.4611,35.4411,35.4544,11398.6094
2013-02-14 13:55:00,53.26,53.27,53.23,53.23,17553.85842927163,35.4611,35.4677,35.4411,35.4411,17553.8584
2013-02-14 14:00:00,53.23,53.25,53.22,53.24,15730.080930126524,35.4411,35.4544,35.4344,35.4478,15730.0809
2013-02-14 14:05:00,53.24,53.3,53.23,53.3,26558.75983130058,35.4478,35.4877,35.4411,35.4877,26558.7598
2013-02-14 14:10:00,53.29,53.31,53.28,53.31,12538.470306622592,35.4811,35.4944,35.4744,35.4944,12538.4703
2013-02-14 14:15:00,53.3,53.32,53.28,53.28,19491.6220221133,35.4877,35.501,35.4744,35.4744,19491.622
2013-02-14 14:20:00,53.3,53.3,53.28,53.28,6155.249059614727,35.4877,35.4877,35.4744,35.4744,6155.2491
2013-02-14 14:25:00,53.28,53.3,53.28,53.29,7523.082183973555,35.4744,35.4877,35.4744,35.4811,7523.0822
2013-02-14 14:30:00,53.29,53.29,53.25,53.25,8093.0126524564,35.4811,35.4811,35.4544,35.4544,8093.0127
2013-02-14 14:35:00,53.26,53.3,53.25,53.3,14362.247805767696,35.4611,35.4877,35.4544,35.4877,14362.2478
2013-02-14 14:40:00,53.3,53.31,53.28,53.28,8548.957027242677,35.4877,35.4944,35.4744,35.4744,8548.957
2013-02-14 14:45:00,53.28,53.28,53.26,53.26,12994.414681408867,35.4744,35.4744,35.4611,35.4611,12994.4147
2013-02-14 14:50:00,53.26,53.28,53.24,53.25,14248.261712071127,35.4611,35.4744,35.4478,35.4544,14248.2617
2013-02-14 14:55:00,53.25,53.26,53.23,53.24,8890.915308332384,35.4544,35.4611,35.4411,35.4478,8890.9153
2013-02-14 15:00:00,53.24,53.27,53.24,53.24,14248.261712071127,35.4478,35.4677,35.4478,35.4478,14248.2617
2013-02-14 15:05:00,53.24,53.27,53.23,53.25,12310.498119229454,35.4478,35.4677,35.4411,35.4544,12310.4981
2013-02-14 15:10:00,53.26,53.3,53.26,53.29,12880.428587712298,35.4611,35.4877,35.4611,35.4811,12880.4286
2013-02-14 15:15:00,53.29,53.3,53.27,53.28,21315.399521258405,35.4811,35.4877,35.4677,35.4744,21315.3995
2013-02-14 15:20:00,53.27,53.3,53.27,53.3,17097.914054485354,35.4677,35.4877,35.4677,35.4877,17097.9141
2013-02-14 15:25:00,53.3,53.31,53.28,53.28,15730.080930126524,35.4877,35.4944,35.4744,35.4744,15730.0809
2013-02-14 15:30:00,53.29,53.3,53.25,53.25,18123.788897754475,35.4811,35.4877,35.4544,35.4544,18123.7889
2013-02-14 15:35:00,53.26,53.26,53.25,53.26,6725.179528097572,35.4611,35.4611,35.4544,35.4611,6725.1795
2013-02-14 15:40:00,53.26,53.27,53.22,53.22,24734.98233215548,35.4611,35.4677,35.4344,35.4344,24734.9823
2013-02-14 15:45:00,53.22,53.23,53.21,53.22,19719.59420950644,35.4344,35.4411,35.4278,35.4344,19719.5942
2013-02-14 15:50:00,53.22,53.25,53.22,53.24,37501.424826171205,35.4344,35.4544,35.4344,35.4478,37501.4248
2013-02-14 15:55:00,53.24,53.29,53.23,53.28,89479.08355180667,35.4478,35.4811,35.4411,35.4744,89479.0836
2013-02-15 09:30:00,53.74,53.74,53.3,53.53,662487.1765644591,35.7807,35.7807,35.4877,35.6409,662487.1766
2013-02-15 09:35:00,53.56,53.58,53.44,53.47,38641.2857631369,35.6608,35.6741,35.5809,35.6009,38641.2858
2013-02-15 09:40:00,53.48,53.52,53.46,53.47,18351.761085147613,35.6076,35.6342,35.5942,35.6009,18351.7611
2013-02-15 09:45:00,53.46,53.47,53.42,53.45,27242.67639348,35.5942,35.6009,35.5676,35.5876,27242.6764
2013-02-15 09:50:00,53.46,53.51,53.45,53.5,18465.74717884418,35.5942,35.6275,35.5876,35.6209,18465.7472
2013-02-15 09:55:00,53.51,53.53,53.45,53.51,17439.87233557506,35.6275,35.6409,35.5876,35.6275,17439.8723
2013-02-15 10:00:00,53.51,53.6,53.5,53.58,16300.01139860937,35.6275,35.6875,35.6209,35.6741,16300.0114
2013-02-15 10:05:00,53.58,53.59,53.57,53.59,12538.470306622592,35.6741,35.6808,35.6675,35.6808,12538.4703
2013-02-15 10:10:00,53.59,53.66,53.59,53.65,25874.843269121167,35.6808,35.7274,35.6808,35.7207,25874.8433
2013-02-15 10:15:00,53.65,53.65,53.61,53.63,13678.331243588282,35.7207,35.7207,35.6941,35.7074,13678.3312
2013-02-15 10:20:00,53.64,53.66,53.61,53.65,13222.386868802008,35.7141,35.7274,35.6941,35.7207,13222.3869
2013-02-15 10:25:00,53.65,53.66,53.62,53.62,12310.498119229454,35.7207,35.7274,35.7008,35.7008,12310.4981
2013-02-15 10:30:00,53.6,53.6,53.54,53.57,45822.40966602074,35.6875,35.6875,35.6475,35.6675,45822.4097
2013-02-15 10:35:00,53.56,53.57,53.53,53.57,15388.122649036815,35.6608,35.6675,35.6409,35.6675,15388.1226
2013-02-15 10:40:00,53.56,53.57,53.55,53.55,7979.026558759831,35.6608,35.6675,35.6542,35.6542,7979.0266
2013-02-15 10:45:00,53.55,53.62,53.55,53.61,9802.804057904936,35.6542,35.7008,35.6542,35.6941,9802.8041
2013-02-15 10:50:00,53.62,53.65,53.6,53.61,14818.192180553971,35.7008,35.7207,35.6875,35.6941,14818.1922
2013-02-15 10:55:00,53.62,53.63,53.59,53.63,14476.233899464263,35.7008,35.7074,35.6808,35.7074,14476.2339
2013-02-15 11:00:00,53.64,53.64,53.62,53.62,9004.901402028952,35.7141,35.7141,35.7008,35.7008,9004.9014
2013-02-15 11:05:00,53.63,53.64,53.6,53.63,11056.651088567194,35.7074,35.7141,35.6875,35.7074,11056.6511
2013-02-15 11:10:00,53.64,53.64,53.59,53.6,11284.623275960334,35.7141,35.7141,35.6808,35.6875,11284.6233
2013-02-15 11:15:00,53.6,53.62,53.57,53.57,13222.386868802008,35.6875,35.7008,35.6675,35.6675,13222.3869
2013-02-15 11:20:00,53.57,53.59,53.56,53.59,12082.525931836317,35.6675,35.6808,35.6608,35.6808,12082.5259
2013-02-15 11:25:00,53.59,53.6,53.56,53.6,18807.705459933888,35.6808,35.6875,35.6608,35.6875,18807.7055
2013-02-15 11:30:00,53.59,53.59,53.53,53.57,28040.57904935598,35.6808,35.6808,35.6409,35.6675,28040.579
2013-02-15 11:35:00,53.56,53.59,53.55,53.59,13336.372962498575,35.6608,35.6808,35.6542,35.6808,13336.373
2013-02-15 11:40:00,53.59,53.59,53.52,53.56,16983.927960788784,35.6808,35.6808,35.6342,35.6608,16983.928
2013-02-15 11:45:00,53.56,53.59,53.55,53.56,6269.235153311296,35.6608,35.6808,35.6542,35.6608,6269.2352
2013-02-15 11:50:00,53.56,53.56,53.54,53.54,13336.372962498575,35.6608,35.6608,35.6475,35.6475,13336.373
2013-02-15 11:55:00,53.54,53.56,53.54,53.56,9460.84577681523,35.6475,35.6608,35.6475,35.6608,9460.8458
2013-02-15 12:00:00,53.56,53.56,53.52,53.52,11056.651088567194,35.6608,35.6608,35.6342,35.6342,11056.6511
2013-02-15 12:05:00,53.53,53.53,53.45,53.45,14020.28952467799,35.6409,35.6409,35.5876,35.5876,14020.2895
2013-02-15 12:10:00,53.45,53.5,53.45,53.49,19605.60811580987,35.5876,35.6209,35.5876,35.6142,19605.6081
2013-02-15 12:15:00,53.49,53.49,53.45,53.45,20745.469052775563,35.6142,35.6142,35.5876,35.5876,20745.4691
2013-02-15 12:20:00,53.45,53.5,53.44,53.45,24393.02405106577,35.5876,35.6209,35.5809,35.5876,24393.0241
2013-02-15 12:25:00,53.45,53.49,53.45,53.48,13678.331243588282,35.5876,35.6142,35.5876,35.6076,13678.3312
2013-02-15 12:30:00,53.48,53.51,53.47,53.51,8548.957027242677,35.6076,35.6275,35.6009,35.6275,8548.957
2013-02-15 12:35:00,53.51,53.52,53.5,53.52,6725.179528097572,35.6275,35.6342,35.6209,35.6342,6725.1795
2013-02-15 12:40:00,53.51,53.55,53.51,53.55,12082.525931836317,35.6275,35.6542,35.6275,35.6542,12082.5259
2013-02-15 12:45:00,53.54,53.59,53.54,53.59,9346.85968311866,35.6475,35.6808,35.6475,35.6808,9346.8597
2013-02-15 12:50:00,53.59,53.59,53.57,53.58,9232.87358942209,35.6808,35.6808,35.6675,35.6741,9232.8736
2013-02-15 12:55:00,53.58,53.59,53.58,53.58,10258.748432691213,35.6741,35.6808,35.6741,35.6741,10258.7484
2013-02-15 13:00:00,53.59,53.59,53.58,53.59,7523.082183973555,35.6808,35.6808,35.6741,35.6808,7523.0822
2013-02-15 13:05:00,53.59,53.61,53.59,53.59,6953.151715490711,35.6808,35.6941,35.6808,35.6808,6953.1517
2013-02-15 13:10:00,53.6,53.6,53.59,53.59,8548.957027242677,35.6875,35.6875,35.6808,35.6808,8548.957
2013-02-15 13:15:00,53.59,53.63,53.59,53.6,13222.386868802008,35.6808,35.7074,35.6808,35.6875,13222.3869
2013-02-15 13:20:00,53.6,53.6,53.57,53.57,8776.929214635815,35.6875,35.6875,35.6675,35.6675,8776.9292
2013-02-15 13:25:00,53.56,53.57,53.54,53.54,4673.42984155933,35.6608,35.6675,35.6475,35.6475,4673.4298
2013-02-15 13:30:00,53.54,53.59,53.54,53.59,9802.804057904936,35.6475,35.6808,35.6475,35.6808,9802.8041
2013-02-15 13:35:00,53.59,53.64,53.59,53.62,55739.19981762225,35.6808,35.7141,35.6808,35.7008,55739.1998
2013-02-15 13:40:00,53.61,53.61,53.58,53.59,25760.8571754246,35.6941,35.6941,35.6741,35.6808,25760.8572
2013-02-15 13:45:00,53.58,53.64,53.58,53.64,11854.553744443176,35.6741,35.7141,35.6741,35.7141,11854.5537
2013-02-15 13:50:00,53.65,53.68,53.64,53.67,11512.595463353471,35.7207,35.7407,35.7141,35.7341,11512.5955
2013-02-15 13:55:00,53.68,53.69,53.66,53.68,9574.831870511798,35.7407,35.7474,35.7274,35.7407,9574.8319
2013-02-15 14:00:00,53.68,53.71,53.67,53.67,9916.790151601504,35.7407,35.7607,35.7341,35.7341,9916.7902
2013-02-15 14:05:00,53.66,53.66,53.61,53.64,16300.01139860937,35.7274,35.7274,35.6941,35.7141,16300.0114
2013-02-15 14:10:00,53.63,53.64,53.62,53.63,14476.233899464263,35.7074,35.7141,35.7008,35.7074,14476.2339
2013-02-15 14:15:00,53.62,53.64,53.58,53.58,18921.69155363046,35.7008,35.7141,35.6741,35.6741,18921.6916
2013-02-15 14:20:00,53.58,53.64,53.58,53.58,15274.136555340248,35.6741,35.7141,35.6741,35.6741,15274.1366
2013-02-15 14:25:00,53.58,53.58,53.5,53.52,22683.23264561724,35.6741,35.6741,35.6209,35.6342,22683.2326
2013-02-15 14:30:00,53.52,53.59,53.51,53.57,20403.51077168585,35.6342,35.6808,35.6275,35.6675,20403.5108
2013-02-15 14:35:00,53.56,53.56,53.52,53.55,16869.941867092213,35.6608,35.6608,35.6342,35.6542,16869.9419
2013-02-15 14:40:00,53.55,53.57,53.49,53.5,38527.29966944033,35.6542,35.6675,35.6142,35.6209,38527.2997
2013-02-15 14:45:00,53.5,53.51,53.47,53.51,13678.331243588282,35.6209,35.6275,35.6009,35.6275,13678.3312
2013-02-15 14:50:00,53.52,53.57,53.51,53.57,29408.41217371481,35.6342,35.6675,35.6275,35.6675,29408.4122
2013-02-15 14:55:00,53.57,53.58,53.52,53.52,11284.623275960334,35.6675,35.6741,35.6342,35.6342,11284.6233
2013-02-15 15:00:00,53.52,53.57,53.52,53.57,25646.87108172803,35.6342,35.6675,35.6342,35.6675,25646.8711
2013-02-15 15:05:00,53.56,53.57,53.54,53.56,15616.094836429957,35.6608,35.6675,35.6475,35.6608,15616.0948
2013-02-15 15:10:00,53.56,53.58,53.56,53.58,12196.512025532886,35.6608,35.6741,35.6608,35.6741,12196.512
2013-02-15 15:15:00,53.58,53.63,53.57,53.63,25760.8571754246,35.6741,35.7074,35.6675,35.7074,25760.8572
2013-02-15 15:20:00,53.63,53.66,53.62,53.65,41832.89638664083,35.7074,35.7274,35.7008,35.7207,41832.8964
2013-02-15 15:25:00,53.65,53.67,53.63,53.66,21429.385614954976,35.7207,35.7341,35.7074,35.7274,21429.3856
2013-02-15 15:30:00,53.66,53.66,53.63,53.66,18123.788897754475,35.7274,35.7274,35.7074,35.7274,18123.7889
2013-02-15 15:35:00,53.66,53.72,53.66,53.69,27128.690299783422,35.7274,35.7674,35.7274,35.7474,27128.6903
2013-02-15 15:40:00,53.7,53.73,53.68,53.73,22113.30217713439,35.754,35.774,35.7407,35.774,22113.3022
2013-02-15 15:45:00,53.73,53.73,53.7,53.73,24393.02405106577,35.774,35.774,35.754,35.774,24393.0241
2013-02-15 15:50:00,53.73,53.74,53.67,53.68,51749.686538242335,35.774,35.7807,35.7341,35.7407,51749.6865
2013-02-15 15:55:00,53.67,53.72,53.67,53.71,87313.34777157188,35.7341,35.7674,35.7341,35.7607,87313.3478
2013-02-19 09:30:00,53.81,53.83,53.59,53.66,76940.61324518408,35.8273,35.8406,35.6808,35.7274,76940.6132
2013-02-19 09:35:00,53.66,53.71,53.63,53.66,33853.869827881,35.7274,35.7607,35.7074,35.7274,33853.8698
2013-02-19 09:40:00,53.66,53.71,53.65,53.66,17667.844522968197,35.7274,35.7607,35.7207,35.7274,17667.8445
2013-02-19 09:45:00,53.66,53.77,53.66,53.76,34081.84201527414,35.7274,35.8006,35.7274,35.794,34081.842
2013-02-19 09:50:00,53.77,53.85,53.77,53.83,32144.078422432463,35.8006,35.8539,35.8006,35.8406,32144.0784
2013-02-19 09:55:00,53.84,53.86,53.8,53.81,47532.20107146928,35.8473,35.8606,35.8206,35.8273,47532.2011
2013-02-19 10:00:00,53.8,53.87,53.8,53.85,40693.03544967514,35.8206,35.8672,35.8206,35.8539,40693.0354
2013-02-19 10:05:00,53.86,53.87,53.81,53.81,32600.02279721874,35.8606,35.8672,35.8273,35.8273,32600.0228
2013-02-19 10:10:00,53.8,53.84,53.8,53.81,13678.331243588282,35.8206,35.8473,35.8206,35.8273,13678.3312
2013-02-19 10:15:00,53.81,53.84,53.8,53.83,33055.96717200502,35.8273,35.8473,35.8206,35.8406,33055.9672
2013-02-19 10:20:00,53.83,53.86,53.77,53.79,22341.27436452753,35.8406,35.8606,35.8006,35.814,22341.2744
2013-02-19 10:25:00,53.79,53.85,53.79,53.85,13678.331243588282,35.814,35.8539,35.814,35.8539,13678.3312
2013-02-19 10:30:00,53.85,53.88,53.83,53.84,14248.261712071127,35.8539,35.8739,35.8406,35.8473,14248.2617
2013-02-19 10:35:00,53.84,53.87,53.82,53.87,14020.28952467799,35.8473,35.8672,35.8339,35.8672,14020.2895
2013-02-19 10:40:00,53.87,53.87,53.83,53.84,7523.082183973555,35.8672,35.8672,35.8406,35.8473,7523.0822
2013-02-19 10:45:00,53.84,53.87,53.84,53.84,18693.71936623732,35.8473,35.8672,35.8473,35.8473,18693.7194
2013-02-19 10:50:00,53.83,53.84,53.75,53.75,15730.080930126524,35.8406,35.8473,35.7873,35.7873,15730.0809
2013-02-19 10:55:00,53.75,53.8,53.75,53.8,14248.261712071127,35.7873,35.8206,35.7873,35.8206,14248.2617
2013-02-19 11:00:00,53.79,53.81,53.78,53.78,14818.192180553971,35.814,35.8273,35.8073,35.8073,14818.1922
2013-02-19 11:05:00,53.79,53.79,53.74,53.76,7409.096090276987,35.814,35.814,35.7807,35.794,7409.0961
2013-02-19 11:10:00,53.77,53.77,53.75,53.75,8434.970933546107,35.8006,35.8006,35.7873,35.7873,8434.9709
2013-02-19 11:15:00,53.75,53.77,53.74,53.77,10144.762338994642,35.7873,35.8006,35.7807,35.8006,10144.7623
2013-02-19 11:20:00,53.75,53.79,53.75,53.78,12082.525931836317,35.7873,35.814,35.7873,35.8073,12082.5259
2013-02-19 11:25:00,53.78,53.83,53.76,53.81,19719.59420950644,35.8073,35.8406,35.794,35.8273,19719.5942
2013-02-19 11:30:00,53.81,53.81,53.78,53.8,12196.512025532886,35.8273,35.8273,35.8073,35.8206,12196.512
2013-02-19 11:35:00,53.8,53.81,53.77,53.78,10828.678901174057,35.8206,35.8273,35.8006,35.8073,10828.6789
2013-02-19 11:40:00,53.78,53.8,53.76,53.78,9232.87358942209,35.8073,35.8206,35.794,35.8073,9232.8736
2013-02-19 11:45:00,53.78,53.85,53.78,53.85,12994.414681408867,35.8073,35.8539,35.8073,35.8539,12994.4147
2013-02-19 11:50:00,53.85,53.88,53.85,53.88,8890.915308332384,35.8539,35.8739,35.8539,35.8739,8890.9153
2013-02-19 11:55:00,53.88,53.9,53.87,53.87,13222.386868802008,35.8739,35.8872,35.8672,35.8672,13222.3869
2013-02-19 12:00:00,53.88,53.89,53.86,53.87,13792.317337284852,35.8739,35.8805,35.8606,35.8672,13792.3173
2013-02-19 12:05:00,53.87,53.87,53.82,53.83,7523.082183973555,35.8672,35.8672,35.8339,35.8406,7523.0822
2013-02-19 12:10:00,53.83,53.86,53.83,53.86,6839.165621794141,35.8406,35.8606,35.8406,35.8606,6839.1656
2013-02-19 12:15:00,53.86,53.86,53.84,53.85,7409.096090276987,35.8606,35.8606,35.8473,35.8539,7409.0961
2013-02-19 12:20:00,53.86,53.87,53.85,53.87,13678.331243588282,35.8606,35.8672,35.8539,35.8672,13678.3312
2013-02-19 12:25:00,53.87,53.87,53.85,53.87,7865.040465063263,35.8672,35.8672,35.8539,35.8672,7865.0405
2013-02-19 12:30:00,53.87,53.88,53.86,53.86,11170.637182263765,35.8672,35.8739,35.8606,35.8606,11170.6372
2013-02-19 12:35:00,53.86,53.87,53.86,53.87,7409.096090276987,35.8606,35.8672,35.8606,35.8672,7409.0961
2013-02-19 12:40:00,53.87,53.9,53.86,53.9,9916.790151601504,35.8672,35.8872,35.8606,35.8872,9916.7902
2013-02-19 12:45:00,53.89,53.9,53.87,53.88,10144.762338994642,35.8805,35.8872,35.8672,35.8739,10144.7623
2013-02-19 12:50:00,53.88,53.9,53.88,53.9,7067.137809187279,35.8739,35.8872,35.8739,35.8872,7067.1378
2013-02-19 12:55:00,53.89,53.91,53.88,53.91,16072.039211216232,35.8805,35.8939,35.8739,35.8939,16072.0392
2013-02-19 13:00:00,53.9,53.91,53.89,53.91,8206.998746152969,35.8872,35.8939,35.8805,35.8939,8206.9987
2013-02-19 13:05:00,53.91,53.93,53.9,53.93,16755.955773395646,35.8939,35.9072,35.8872,35.9072,16755.9558
2013-02-19 13:10:00,53.93,53.93,53.89,53.9,22683.23264561724,35.9072,35.9072,35.8805,35.8872,22683.2326
2013-02-19 13:15:00,53.9,53.92,53.89,53.92,12880.428587712298,35.8872,35.9005,35.8805,35.9005,12880.4286
2013-02-19 13:20:00,53.92,53.94,53.91,53.94,22683.23264561724,35.9005,35.9138,35.8939,35.9138,22683.2326
2013-02-19 13:25:00,53.94,53.94,53.91,53.93,12880.428587712298,35.9138,35.9138,35.8939,35.9072,12880.4286
2013-02-19 13:30:00,53.93,53.94,53.9,53.91,16072.039211216232,35.9072,35.9138,35.8872,35.8939,16072.0392
2013-02-19 13:35:00,53.91,53.91,53.89,53.9,4901.402028952468,35.8939,35.8939,35.8805,35.8872,4901.402
2013-02-19 13:40:00,53.9,53.9,53.86,53.87,8434.970933546107,35.8872,35.8872,35.8606,35.8672,8434.9709
2013-02-19 13:45:00,53.87,53.87,53.84,53.86,9574.831870511798,35.8672,35.8672,35.8473,35.8606,9574.8319
2013-02-19 13:50:00,53.85,53.86,53.83,53.84,10372.73452638778,35.8539,35.8606,35.8406,35.8473,10372.7345
2013-02-19 13:55:00,53.84,53.87,53.83,53.85,14932.178274250542,35.8473,35.8672,35.8406,35.8539,14932.1783
2013-02-19 14:00:00,53.86,53.89,53.85,53.87,21315.399521258405,35.8606,35.8805,35.8539,35.8672,21315.3995
2013-02-19 14:05:00,53.87,53.92,53.87,53.89,35677.647327026105,35.8672,35.9005,35.8672,35.8805,35677.6473
2013-02-19 14:10:00,53.88,53.9,53.87,53.88,18465.74717884418,35.8739,35.8872,35.8672,35.8739,18465.7472
2013-02-19 14:15:00,53.88,53.89,53.87,53.87,7067.137809187279,35.8739,35.8805,35.8672,35.8672,7067.1378
2013-02-19 14:20:00,53.87,53.87,53.86,53.87,10486.72062008435,35.8672,35.8672,35.8606,35.8672,10486.7206
2013-02-19 14:25:00,53.87,53.87,53.86,53.86,10372.73452638778,35.8672,35.8672,35.8606,35.8606,10372.7345
2013-02-19 14:30:00,53.87,53.89,53.87,53.87,12196.512025532886,35.8672,35.8805,35.8672,35.8672,12196.512
2013-02-19 14:35:00,53.88,53.93,53.88,53.93,17895.816710361338,35.8739,35.9072,35.8739,35.9072,17895.8167
2013-02-19 14:40:00,53.93,53.95,53.91,53.91,20061.552490596147,35.9072,35.9205,35.8939,35.8939,20061.5525
2013-02-19 14:45:00,53.92,53.94,53.91,53.93,9916.790151601504,35.9005,35.9138,35.8939,35.9072,9916.7902
2013-02-19 14:50:00,53.93,53.95,53.92,53.94,10372.73452638778,35.9072,35.9205,35.9005,35.9138,10372.7345
2013-02-19 14:55:00,53.94,53.95,53.93,53.94,37729.39701356435,35.9138,35.9205,35.9072,35.9138,37729.397
2013-02-19 15:00:00,53.93,53.94,53.91,53.93,10942.664994870624,35.9072,35.9138,35.8939,35.9072,10942.665
2013-02-19 15:05:00,53.93,53.94,53.91,53.91,9004.901402028952,35.9072,35.9138,35.8939,35.8939,9004.9014
2013-02-19 15:10:00,53.91,53.94,53.91,53.93,19833.58030320301,35.8939,35.9138,35.8939,35.9072,19833.5803
2013-02-19 15:15:00,53.92,53.93,53.9,53.91,15502.108742733386,35.9005,35.9072,35.8872,35.8939,15502.1087
2013-02-19 15:20:00,53.92,53.92,53.89,53.89,16527.98358600251,35.9005,35.9005,35.8805,35.8805,16527.9836
2013-02-19 15:25:00,53.88,53.9,53.87,53.87,21657.35780234812,35.8739,35.8872,35.8672,35.8672,21657.3578
2013-02-19 15:30:00,53.87,53.9,53.86,53.87,32600.02279721874,35.8672,35.8872,35.8606,35.8672,32600.0228
2013-02-19 15:35:00,53.88,53.89,53.87,53.87,15160.15046164368,35.8739,35.8805,35.8672,35.8672,15160.1505
2013-02-19 15:40:00,53.87,53.87,53.84,53.84,21657.35780234812,35.8672,35.8672,35.8473,35.8473,21657.3578
2013-02-19 15:45:00,53.85,53.87,53.84,53.86,25760.8571754246,35.8539,35.8672,35.8473,35.8606,25760.8572
2013-02-19 15:50:00,53.87,53.9,53.87,53.87,38869.25795053004,35.8672,35.8872,35.8672,35.8672,38869.258
2013-02-19 15:55:00,53.87,53.95,53.87,53.92,102701.47042060868,35.8672,35.9205,35.8672,35.9005,102701.4704
2013-02-20 09:30:00,53.89,53.94,53.81,53.87,31232.18967285992,35.8805,35.9138,35.8273,35.8672,31232.1897
2013-02-20 09:35:00,53.92,53.93,53.87,53.92,16983.927960788784,35.9005,35.9072,35.8672,35.9005,16983.928
2013-02-20 09:40:00,53.93,53.95,53.85,53.89,235039.32520232533,35.9072,35.9205,35.8539,35.8805,235039.3252
2013-02-20 09:45:00,53.91,54.01,53.9,53.99,23253.16311410008,35.8939,35.9604,35.8872,35.9471,23253.1631
2013-02-20 09:50:00,53.99,54.03,53.99,54.02,15958.053117519665,35.9471,35.9738,35.9471,35.9671,15958.0531
2013-02-20 09:55:00,54.0,54.02,53.98,54.02,22797.218739313805,35.9538,35.9671,35.9405,35.9671,22797.2187
2013-02-20 10:00:00,54.0,54.0,53.93,53.94,30776.245298073634,35.9538,35.9538,35.9072,35.9138,30776.2453
2013-02-20 10:05:00,53.95,54.0,53.95,54.0,27698.62076826627,35.9205,35.9538,35.9205,35.9538,27698.6208
2013-02-20 10:10:00,54.01,54.04,53.99,54.02,60184.65747178844,35.9604,35.9804,35.9471,35.9671,60184.6575
2013-02-20 10:15:00,54.02,54.06,53.99,54.06,53915.42231847715,35.9671,35.9937,35.9471,35.9937,53915.4223
2013-02-20 10:20:00,54.07,54.11,54.03,54.03,34651.772483756984,36.0004,36.027,35.9738,35.9738,34651.7725
2013-02-20 10:25:00,54.04,54.09,54.02,54.07,11740.567650746609,35.9804,36.0137,35.9671,36.0004,11740.5677
2013-02-20 10:30:00,54.07,54.1,54.05,54.08,33055.96717200502,36.0004,36.0204,35.9871,36.007,33055.9672
2013-02-20 10:35:00,54.09,54.15,54.08,54.11,33625.89764048786,36.0137,36.0537,36.007,36.027,33625.8976
2013-02-20 10:40:00,54.12,54.17,54.11,54.17,15274.136555340248,36.0337,36.067,36.027,36.067,15274.1366
2013-02-20 10:45:00,54.16,54.17,54.13,54.15,17211.90014818192,36.0603,36.067,36.0403,36.0537,17211.9001
2013-02-20 10:50:00,54.16,54.16,54.13,54.16,18693.71936623732,36.0603,36.0603,36.0403,36.0603,18693.7194
2013-02-20 10:55:00,54.16,54.17,54.15,54.16,14020.28952467799,36.0603,36.067,36.0537,36.0603,14020.2895
2013-02-20 11:00:00,54.16,54.16,54.13,54.16,39781.14670010259,36.0603,36.0603,36.0403,36.0603,39781.1467
2013-02-20 11:05:00,54.16,54.18,54.16,54.16,11170.637182263765,36.0603,36.0736,36.0603,36.0603,11170.6372
2013-02-20 11:10:00,54.17,54.18,54.15,54.17,17439.87233557506,36.067,36.0736,36.0537,36.067,17439.8723
2013-02-20 11:15:00,54.17,54.18,54.16,54.17,17781.830616664767,36.067,36.0736,36.0603,36.067,17781.8306
2013-02-20 11:20:00,54.16,54.18,54.16,54.16,7409.096090276987,36.0603,36.0736,36.0603,36.0603,7409.0961
2013-02-20 11:25:00,54.16,54.16,54.13,54.15,14134.27561837456,36.0603,36.0603,36.0403,36.0537,14134.2756
2013-02-20 11:30:00,54.15,54.16,54.13,54.14,21543.371708651543,36.0537,36.0603,36.0403,36.047,21543.3717
2013-02-20 11:35:00,54.13,54.14,54.04,54.06,37159.4665450815,36.0403,36.047,35.9804,35.9937,37159.4665
2013-02-20 11:40:00,54.06,54.09,54.01,54.02,15274.136555340248,35.9937,36.0137,35.9604,35.9671,15274.1366
2013-02-20 11:45:00,54.02,54.04,54.02,54.04,5243.360310042175,35.9671,35.9804,35.9671,35.9804,5243.3603
2013-02-20 11:50:00,54.05,54.06,54.02,54.04,9118.88749572552,35.9871,35.9937,35.9671,35.9804,9118.8875
2013-02-20 11:55:00,54.04,54.05,54.02,54.03,5471.332497435313,35.9804,35.9871,35.9671,35.9738,5471.3325
2013-02-20 12:00:00,54.03,54.05,54.01,54.02,10942.664994870624,35.9738,35.9871,35.9604,35.9671,10942.665
2013-02-20 12:05:00,54.04,54.06,53.99,53.99,20631.482959078992,35.9804,35.9937,35.9471,35.9471,20631.483
2013-02-20 12:10:00,53.99,54.02,53.99,54.02,11284.623275960334,35.9471,35.9671,35.9471,35.9671,11284.6233
2013-02-20 12:15:00,54.02,54.04,54.0,54.04,8662.943120939246,35.9671,35.9804,35.9538,35.9804,8662.9431
2013-02-20 12:20:00,54.04,54.08,54.03,54.03,14818.192180553971,35.9804,36.007,35.9738,35.9738,14818.1922
2013-02-20 12:25:00,54.03,54.04,54.02,54.03,8206.998746152969,35.9738,35.9804,35.9671,35.9738,8206.9987
2013-02-20 12:30:00,54.03,54.05,54.0,54.02,10258.748432691213,35.9738,35.9871,35.9538,35.9671,10258.7484
2013-02-20 12:35:00,54.02,54.06,54.01,54.03,10942.664994870624,35.9671,35.9937,35.9604,35.9738,10942.665
2013-02-20 12:40:00,54.03,54.03,53.97,53.97,18465.74717884418,35.9738,35.9738,35.9338,35.9338,18465.7472
2013-02-20 12:45:00,53.97,53.99,53.95,53.95,18807.705459933888,35.9338,35.9471,35.9205,35.9205,18807.7055
2013-02-20 12:50:00,53.95,53.96,53.94,53.96,16527.98358600251,35.9205,35.9271,35.9138,35.9271,16527.9836
2013-02-20 12:55:00,53.95,54.02,53.95,54.02,9916.790151601504,35.9205,35.9671,35.9205,35.9671,9916.7902
2013-02-20 13:00:00,54.02,54.03,54.01,54.02,5813.29077852502,35.9671,35.9738,35.9604,35.9671,5813.2908
2013-02-20 13:05:00,54.02,54.03,54.01,54.01,6611.193434401003,35.9671,35.9738,35.9604,35.9604,6611.1934
2013-02-20 13:10:00,54.01,54.01,53.96,54.0,13336.372962498575,35.9604,35.9604,35.9271,35.9538,13336.373
2013-02-20 13:15:00,54.0,54.02,53.99,54.0,13108.400775105438,35.9538,35.9671,35.9471,35.9538,13108.4008
2013-02-20 13:20:00,54.0,54.02,53.98,54.01,19719.59420950644,35.9538,35.9671,35.9405,35.9604,19719.5942
2013-02-20 13:25:00,54.0,54.02,53.98,54.01,10030.776245298071,35.9538,35.9671,35.9405,35.9604,10030.7762
2013-02-20 13:30:00,54.0,54.0,53.95,53.99,13792.317337284852,35.9538,35.9538,35.9205,35.9471,13792.3173
2013-02-20 13:35:00,53.98,53.99,53.95,53.98,10942.664994870624,35.9405,35.9471,35.9205,35.9405,10942.665
2013-02-20 13:40:00,53.98,54.03,53.98,54.03,13906.30343098142,35.9405,35.9738,35.9405,35.9738,13906.3034
2013-02-20 13:45:00,54.02,54.02,54.01,54.02,16072.039211216232,35.9671,35.9671,35.9604,35.9671,16072.0392
2013-02-20 13:50:00,54.02,54.05,54.01,54.04,9346.85968311866,35.9671,35.9871,35.9604,35.9804,9346.8597
2013-02-20 13:55:00,54.04,54.04,54.01,54.02,4559.443747862761,35.9804,35.9804,35.9604,35.9671,4559.4437
2013-02-20 14:00:00,54.02,54.06,53.95,54.05,18579.73327254075,35.9671,35.9937,35.9205,35.9871,18579.7333
2013-02-20 14:05:00,54.06,54.09,54.04,54.09,18807.705459933888,35.9937,36.0137,35.9804,36.0137,18807.7055
2013-02-20 14:10:00,54.09,54.09,53.98,54.02,15730.080930126524,36.0137,36.0137,35.9405,35.9671,15730.0809
2013-02-20 14:15:00,54.02,54.05,53.99,54.03,9460.84577681523,35.9671,35.9871,35.9471,35.9738,9460.8458
2013-02-20 14:20:00,54.03,54.03,53.95,53.95,9802.804057904936,35.9738,35.9738,35.9205,35.9205,9802.8041
2013-02-20 14:25:00,53.96,54.01,53.96,53.99,9802.804057904936,35.9271,35.9604,35.9271,35.9471,9802.8041
2013-02-20 14:30:00,53.99,54.01,53.96,53.97,20403.51077168585,35.9471,35.9604,35.9271,35.9338,20403.5108
2013-02-20 14:35:00,53.96,53.97,53.93,53.96,11398.609369656902,35.9271,35.9338,35.9072,35.9271,11398.6094
2013-02-20 14:40:00,53.96,53.97,53.88,53.89,12424.484212926023,35.9271,35.9338,35.8739,35.8805,12424.4842
2013-02-20 14:45:00,53.89,53.89,53.76,53.79,28610.509517838826,35.8805,35.8805,35.794,35.814,28610.5095
2013-02-20 14:50:00,53.8,53.83,53.7,53.73,32372.0506098256,35.8206,35.8406,35.754,35.774,32372.0506
2013-02-20 14:55:00,53.74,53.82,53.74,53.78,28496.52342414225,35.7807,35.8339,35.7807,35.8073,28496.5234
2013-02-20 15:00:00,53.78,53.82,53.76,53.81,42288.84076142711,35.8073,35.8339,35.794,35.8273,42288.8408
2013-02-20 15:05:00,53.8,53.86,53.8,53.82,40009.11888749572,35.8206,35.8606,35.8206,35.8339,40009.1189
2013-02-20 15:10:00,53.81,53.82,53.74,53.75,15502.108742733386,35.8273,35.8339,35.7807,35.7873,15502.1087
2013-02-20 15:15:00,53.74,53.8,53.73,53.76,35221.70295223983,35.7807,35.8206,35.774,35.794,35221.703
2013-02-20 15:20:00,53.74,53.79,53.74,53.75,37045.48045138493,35.7807,35.814,35.7807,35.7873,37045.4805
2013-02-20 15:25:00,53.76,53.76,53.69,53.7,18807.705459933888,35.794,35.794,35.7474,35.754,18807.7055
2013-02-20 15:30:00,53.69,53.7,53.63,53.7,45024.50701014476,35.7474,35.754,35.7074,35.754,45024.507
2013-02-20 15:35:00,53.71,53.79,53.71,53.78,19491.6220221133,35.7607,35.814,35.7607,35.8073,19491.622
2013-02-20 15:40:00,53.78,53.8,53.73,53.75,17439.87233557506,35.8073,35.8206,35.774,35.7873,17439.8723
2013-02-20 15:45:00,53.77,53.8,53.7,53.74,34879.74467115012,35.8006,35.8206,35.754,35.7807,34879.7447
2013-02-20 15:50:00,53.75,53.8,53.7,53.73,81386.07089935028,35.7873,35.8206,35.754,35.774,81386.0709
2013-02-20 15:55:00,53.73,53.76,53.69,53.69,139632.96477829706,35.774,35.794,35.7474,35.7474,139632.9648
2013-02-21 09:30:00,53.66,53.67,53.39,53.46,37729.39701356435,35.7274,35.7341,35.5476,35.5942,37729.397
2013-02-21 09:35:00,53.46,53.5,53.33,53.45,39667.16060640602,35.5942,35.6209,35.5077,35.5876,39667.1606
2013-02-21 09:40:00,53.45,53.5,53.37,53.44,70671.37809187279,35.5876,35.6209,35.5343,35.5809,70671.3781
2013-02-21 09:45:00,53.43,53.43,53.32,53.33,48558.0759147384,35.5743,35.5743,35.501,35.5077,48558.0759
2013-02-21 09:50:00,53.33,53.34,53.23,53.29,43656.67388578594,35.5077,35.5143,35.4411,35.4811,43656.6739
2013-02-21 09:55:00,53.3,53.36,53.27,53.31,29408.41217371481,35.4877,35.5277,35.4677,35.4944,29408.4122
2013-02-21 10:00:00,53.29,53.3,53.14,53.29,56537.10247349824,35.4811,35.4877,35.3812,35.4811,56537.1025
2013-02-21 10:05:00,53.3,53.38,53.3,53.32,19035.677647327026,35.4877,35.541,35.4877,35.501,19035.6776
2013-02-21 10:10:00,53.32,53.39,53.23,53.23,19947.56639689958,35.501,35.5476,35.4411,35.4411,19947.5664
2013-02-21 10:15:00,53.23,53.23,53.14,53.14,28952.46779892853,35.4411,35.4411,35.3812,35.3812,28952.4678
2013-02-21 10:20:00,53.14,53.23,53.12,53.22,25874.843269121167,35.3812,35.4411,35.3679,35.4344,25874.8433
2013-02-21 10:25:00,53.22,53.23,53.19,53.22,23481.135301493217,35.4344,35.4411,35.4145,35.4344,23481.1353
2013-02-21 10:30:00,53.22,53.22,53.14,53.16,30434.28701698393,35.4344,35.4344,35.3812,35.3945,30434.287
2013-02-21 10:35:00,53.16,53.2,53.15,53.16,20289.524677989284,35.3945,35.4211,35.3878,35.3945,20289.5247
2013-02-21 10:40:00,53.16,53.2,53.09,53.18,29750.37045480452,35.3945,35.4211,35.3479,35.4078,29750.3705
2013-02-21 10:45:00,53.18,53.27,53.18,53.27,17097.914054485354,35.4078,35.4677,35.4078,35.4677,17097.9141
2013-02-21 10:50:00,53.26,53.26,53.11,53.17,31346.17576655648,35.4611,35.4611,35.3612,35.4012,31346.1758
2013-02-21 10:55:00,53.17,53.18,53.15,53.18,9232.87358942209,35.4012,35.4078,35.3878,35.4078,9232.8736
2013-02-21 11:00:00,53.18,53.23,53.16,53.17,8662.943120939246,35.4078,35.4411,35.3945,35.4012,8662.9431
2013-02-21 11:05:00,53.19,53.23,53.16,53.16,10942.664994870624,35.4145,35.4411,35.3945,35.3945,10942.665
2013-02-21 11:10:00,53.16,53.18,53.12,53.12,16641.969679699076,35.3945,35.4078,35.3679,35.3679,16641.9697
2013-02-21 11:15:00,53.11,53.16,53.09,53.16,14134.27561837456,35.3612,35.3945,35.3479,35.3945,14134.2756
2013-02-21 11:20:00,53.16,53.16,53.09,53.14,16186.0253049128,35.3945,35.3945,35.3479,35.3812,16186.0253
2013-02-21 11:25:00,53.15,53.16,53.13,53.16,10372.73452638778,35.3878,35.3945,35.3745,35.3945,10372.7345
2013-02-21 11:30:00,53.16,53.16,53.08,53.09,18009.802804057905,35.3945,35.3945,35.3412,35.3479,18009.8028
2013-02-21 11:35:00,53.09,53.17,53.09,53.16,12880.428587712298,35.3479,35.4012,35.3479,35.3945,12880.4286
2013-02-21 11:40:00,53.16,53.17,53.15,53.15,18807.705459933888,35.3945,35.4012,35.3878,35.3878,18807.7055
2013-02-21 11:45:00,53.15,53.15,53.09,53.12,14020.28952467799,35.3878,35.3878,35.3479,35.3679,14020.2895
2013-02-21 11:50:00,53.12,53.13,53.09,53.1,18237.77499145104,35.3679,35.3745,35.3479,35.3546,18237.775
2013-02-21 11:55:00,53.09,53.11,53.07,53.08,25646.87108172803,35.3479,35.3612,35.3346,35.3412,25646.8711
2013-02-21 12:00:00,53.07,53.11,53.02,53.05,41946.8824803374,35.3346,35.3612,35.3013,35.3213,41946.8825
2013-02-21 12:05:00,53.04,53.05,53.0,53.02,11854.553744443176,35.3146,35.3213,35.288,35.3013,11854.5537
2013-02-21 12:10:00,53.03,53.03,52.98,53.02,121281.20369314944,35.3079,35.3079,35.2747,35.3013,121281.2037
2013-02-21 12:15:00,53.02,53.03,52.95,52.97,56879.06075458794,35.3013,35.3079,35.2547,35.268,56879.0608
2013-02-21 12:20:00,52.97,53.0,52.95,52.95,21087.427333865267,35.268,35.288,35.2547,35.2547,21087.4273
2013-02-21 12:25:00,52.95,53.0,52.94,52.98,12538.470306622592,35.2547,35.288,35.248,35.2747,12538.4703
2013-02-21 12:30:00,53.0,53.01,52.94,52.95,32030.092328735893,35.288,35.2946,35.248,35.2547,32030.0923
2013-02-21 12:35:00,52.95,52.95,52.92,52.93,16641.969679699076,35.2547,35.2547,35.2347,35.2414,16641.9697
2013-02-21 12:40:00,52.93,52.95,52.91,52.92,17097.914054485354,35.2414,35.2547,35.228,35.2347,17097.9141
2013-02-21 12:45:00,52.93,52.95,52.9,52.93,33739.88373418443,35.2414,35.2547,35.2214,35.2414,33739.8837
2013-02-21 12:50:00,52.92,52.94,52.89,52.93,24620.99623845891,35.2347,35.248,35.2147,35.2414,24620.9962
2013-02-21 12:55:00,52.93,52.99,52.9,52.96,101333.63729624986,35.2414,35.2813,35.2214,35.2613,101333.6373
2013-02-21 13:00:00,52.97,53.0,52.87,52.92,65314.03168813405,35.268,35.288,35.2014,35.2347,65314.0317
2013-02-21 13:05:00,52.91,52.93,52.87,52.89,33397.92545309472,35.228,35.2414,35.2014,35.2147,33397.9255
2013-02-21 13:10:00,52.89,52.89,52.83,52.86,34309.81420266727,35.2147,35.2147,35.1748,35.1948,34309.8142
2013-02-21 13:15:00,52.85,52.89,52.81,52.88,24165.05186367264,35.1881,35.2147,35.1615,35.2081,24165.0519
2013-02-21 13:20:00,52.88,52.93,52.86,52.87,27128.690299783422,35.2081,35.2414,35.1948,35.2014,27128.6903
2013-02-21 13:25:00,52.88,52.88,52.83,52.86,24962.954519548617,35.2081,35.2081,35.1748,35.1948,24962.9545
2013-02-21 13:30:00,52.86,52.89,52.84,52.89,30434.28701698393,35.1948,35.2147,35.1814,35.2147,30434.287
2013-02-21 13:35:00,52.89,52.94,52.89,52.92,10258.748432691213,35.2147,35.248,35.2147,35.2347,10258.7484
2013-02-21 13:40:00,52.91,52.93,52.87,52.88,14248.261712071127,35.228,35.2414,35.2014,35.2081,14248.2617
2013-02-21 13:45:00,52.87,52.89,52.84,52.84,16527.98358600251,35.2014,35.2147,35.1814,35.1814,16527.9836
2013-02-21 13:50:00,52.84,52.86,52.82,52.85,12310.498119229454,35.1814,35.1948,35.1681,35.1881,12310.4981
2013-02-21 13:55:00,52.85,52.88,52.85,52.87,12652.45640031916,35.1881,35.2081,35.1881,35.2014,12652.4564
2013-02-21 14:00:00,52.88,52.89,52.79,52.8,22797.218739313805,35.2081,35.2147,35.1482,35.1548,22797.2187
2013-02-21 14:05:00,52.79,52.8,52.75,52.77,11740.567650746609,35.1482,35.1548,35.1215,35.1348,11740.5677
2013-02-21 14:10:00,52.78,52.78,52.74,52.77,13564.345149891711,35.1415,35.1415,35.1149,35.1348,13564.3451
2013-02-21 14:15:00,52.78,52.79,52.73,52.73,15160.15046164368,35.1415,35.1482,35.1082,35.1082,15160.1505
2013-02-21 14:20:00,52.74,52.76,52.7,52.75,32144.078422432463,35.1149,35.1282,35.0882,35.1215,32144.0784
2013-02-21 14:25:00,52.74,52.8,52.73,52.8,14590.219993160834,35.1149,35.1548,35.1082,35.1548,14590.22
2013-02-21 14:30:00,52.8,52.87,52.8,52.86,24507.01014476234,35.1548,35.2014,35.1548,35.1948,24507.0101
2013-02-21 14:35:00,52.86,52.87,52.83,52.84,18351.761085147613,35.1948,35.2014,35.1748,35.1814,18351.7611
2013-02-21 14:40:00,52.84,52.84,52.79,52.8,26102.815456514305,35.1814,35.1814,35.1482,35.1548,26102.8155
2013-02-21 14:45:00,52.8,52.85,52.78,52.78,37273.45263877807,35.1548,35.1881,35.1415,35.1415,37273.4526
2013-02-21 14:50:00,52.79,52.8,52.75,52.79,31574.147953949618,35.1482,35.1548,35.1215,35.1482,31574.148
2013-02-21 14:55:00,52.8,52.87,52.79,52.87,23823.09358258293,35.1548,35.2014,35.1482,35.2014,23823.0936
2013-02-21 15:00:00,52.86,52.91,52.84,52.9,19833.58030320301,35.1948,35.228,35.1814,35.2214,19833.5803
2013-02-21 15:05:00,52.9,52.94,52.87,52.88,63148.29590789924,35.2214,35.248,35.2014,35.2081,63148.2959
2013-02-21 15:10:00,52.88,52.96,52.86,52.96,31574.147953949618,35.2081,35.2613,35.1948,35.2613,31574.148
2013-02-21 15:15:00,52.96,52.98,52.88,52.9,30434.28701698393,35.2613,35.2747,35.2081,35.2214,30434.287
2013-02-21 15:20:00,52.9,52.93,52.89,52.93,25418.89889433489,35.2214,35.2414,35.2147,35.2414,25418.8989
2013-02-21 15:25:00,52.93,52.99,52.93,52.96,42060.86857403397,35.2414,35.2813,35.2414,35.2613,42060.8686
2013-02-21 15:30:00,52.95,52.99,52.93,52.95,29294.42608001824,35.2547,35.2813,35.2414,35.2547,29294.4261
2013-02-21 15:35:00,52.95,53.0,52.94,52.97,33055.96717200502,35.2547,35.288,35.248,35.268,33055.9672
2013-02-21 15:40:00,52.97,52.97,52.87,52.88,48330.10372734527,35.268,35.268,35.2014,35.2081,48330.1037
2013-02-21 15:45:00,52.89,52.94,52.85,52.85,33283.93935939815,35.2147,35.248,35.1881,35.1881,33283.9394
2013-02-21 15:50:00,52.86,52.92,52.86,52.86,86857.4033967856,35.1948,35.2347,35.1948,35.1948,86857.4034
2013-02-21 15:55:00,52.87,52.92,52.86,52.87,122307.07853641856,35.2014,35.2347,35.1948,35.2014,122307.0785
2013-02-22 09:30:00,53.31,53.31,53.1,53.2,114897.98244614156,35.4944,35.4944,35.3546,35.4211,114897.9824
2013-02-22 09:35:00,53.18,53.3,53.16,53.22,53345.4918499943,35.4078,35.4877,35.3945,35.4344,53345.4918
2013-02-22 09:40:00,53.2,53.22,53.08,53.17,56765.07466089137,35.4211,35.4344,35.3412,35.4012,56765.0747
2013-02-22 09:45:00,53.17,53.19,53.08,53.11,53117.51966260116,35.4012,35.4145,35.3412,35.3612,53117.5197
2013-02-22 09:50:00,53.11,53.14,52.94,53.02,72267.18340362476,35.3612,35.3812,35.248,35.3013,72267.1834
2013-02-22 09:55:00,53.02,53.13,53.02,53.13,41034.99373076485,35.3013,35.3745,35.3013,35.3745,41034.9937
2013-02-22 10:00:00,53.15,53.16,53.06,53.09,55397.24153653254,35.3878,35.3945,35.3279,35.3479,55397.2415
2013-02-22 10:05:00,53.09,53.23,53.09,53.22,65200.04559443748,35.3479,35.4411,35.3479,35.4344,65200.0456
2013-02-22 10:10:00,53.23,53.23,53.16,53.19,42174.854667730535,35.4411,35.4411,35.3945,35.4145,42174.8547
2013-02-22 10:15:00,53.18,53.27,53.16,53.26,46962.27060298644,35.4078,35.4677,35.3945,35.4611,46962.2706
2013-02-22 10:20:00,53.27,53.3,53.24,53.25,34195.82810897071,35.4677,35.4877,35.4478,35.4544,34195.8281
2013-02-22 10:25:00,53.25,53.28,53.23,53.26,31460.16186025305,35.4544,35.4744,35.4411,35.4611,31460.1619
2013-02-22 10:30:00,53.26,53.28,53.23,53.27,34195.82810897071,35.4611,35.4744,35.4411,35.4677,34195.8281
2013-02-22 10:35:00,53.28,53.33,53.27,53.27,49925.909039097234,35.4744,35.5077,35.4677,35.4677,49925.909
2013-02-22 10:40:00,53.27,53.35,53.27,53.35,98028.04057904935,35.4677,35.521,35.4677,35.521,98028.0406
2013-02-22 10:45:00,53.37,53.42,53.34,53.37,63376.26809529238,35.5343,35.5676,35.5143,35.5343,63376.2681
2013-02-22 10:50:00,53.38,53.44,53.38,53.41,38527.29966944033,35.541,35.5809,35.541,35.561,38527.2997
2013-02-22 10:55:00,53.41,53.45,53.35,53.35,57676.963410463926,35.561,35.5876,35.521,35.521,57676.9634
2013-02-22 11:00:00,53.36,53.39,53.35,53.39,51521.71435084919,35.5277,35.5476,35.521,35.5476,51521.7144
2013-02-22 11:05:00,53.39,53.4,53.34,53.36,107146.92807477489,35.5476,35.5543,35.5143,35.5277,107146.9281
2013-02-22 11:10:00,53.36,53.37,53.26,53.3,35563.661233329534,35.5277,35.5343,35.4611,35.4877,35563.6612
2013-02-22 11:15:00,53.29,53.3,53.23,53.26,22797.218739313805,35.4811,35.4877,35.4411,35.4611,22797.2187
2013-02-22 11:20:00,53.26,53.28,53.23,53.27,36019.60560811581,35.4611,35.4744,35.4411,35.4677,36019.6056
2013-02-22 11:25:00,53.28,53.37,53.28,53.33,70215.43371708652,35.4744,35.5343,35.4744,35.5077,70215.4337
2013-02-22 11:30:00,53.34,53.38,53.34,53.38,36931.49435768836,35.5143,35.541,35.5143,35.541,36931.4944
2013-02-22 11:35:00,53.37,53.4,53.36,53.37,20289.524677989284,35.5343,35.5543,35.5277,35.5343,20289.5247
2013-02-22 11:40:00,53.37,53.39,53.32,53.32,31004.21748546677,35.5343,35.5476,35.501,35.501,31004.2175
2013-02-22 11:45:00,53.33,53.39,53.32,53.38,30320.30092328736,35.5077,35.5476,35.501,35.541,30320.3009
2013-02-22 11:50:00,53.36,53.44,53.36,53.4,32372.0506098256,35.5277,35.5809,35.5277,35.5543,32372.0506
2013-02-22 11:55:00,53.38,53.4,53.34,53.36,58588.85216003648,35.541,35.5543,35.5143,35.5277,58588.8522
2013-02-22 12:00:00,53.36,53.38,53.35,53.37,15730.080930126524,35.5277,35.541,35.521,35.5343,15730.0809
2013-02-22 12:05:00,53.37,53.41,53.32,53.39,29180.439986321668,35.5343,35.561,35.501,35.5476,29180.44
2013-02-22 12:10:00,53.39,53.41,53.37,53.4,62464.37934571983,35.5476,35.561,35.5343,35.5543,62464.3793
2013-02-22 12:15:00,53.41,53.43,53.39,53.42,32144.078422432463,35.561,35.5743,35.5476,35.5676,32144.0784
2013-02-22 12:20:00,53.41,53.41,53.38,53.4,8206.998746152969,35.561,35.561,35.541,35.5543,8206.9987
2013-02-22 12:25:00,53.4,53.45,53.4,53.42,25760.8571754246,35.5543,35.5876,35.5543,35.5676,25760.8572
2013-02-22 12:30:00,53.41,53.44,53.39,53.43,47418.21497777271,35.561,35.5809,35.5476,35.5743,47418.215
2013-02-22 12:35:00,53.42,53.45,53.42,53.43,46506.32622820016,35.5676,35.5876,35.5676,35.5743,46506.3262
2013-02-22 12:40:00,53.44,53.45,53.42,53.44,40807.02154337171,35.5809,35.5876,35.5676,35.5809,40807.0215
2013-02-22 12:45:00,53.44,53.48,53.43,53.46,12766.44249401573,35.5809,35.6076,35.5743,35.5942,12766.4425
2013-02-22 12:50:00,53.48,53.51,53.48,53.48,19149.6637410236,35.6076,35.6275,35.6076,35.6076,19149.6637
2013-02-22 12:55:00,53.48,53.49,53.45,53.45,31688.13404764619,35.6076,35.6142,35.5876,35.5876,31688.134
2013-02-22 13:00:00,53.46,53.47,53.44,53.44,10030.776245298071,35.5942,35.6009,35.5809,35.5809,10030.7762
2013-02-22 13:05:00,53.43,53.45,53.38,53.38,16641.969679699076,35.5743,35.5876,35.541,35.541,16641.9697
2013-02-22 13:10:00,53.38,53.39,53.35,53.35,20973.4412401687,35.541,35.5476,35.521,35.521,20973.4412
2013-02-22 13:15:00,53.35,53.37,53.33,53.37,13450.359056195144,35.521,35.5343,35.5077,35.5343,13450.3591
2013-02-22 13:20:00,53.37,53.39,53.37,53.38,12082.525931836317,35.5343,35.5476,35.5343,35.541,12082.5259
2013-02-22 13:25:00,53.38,53.38,53.33,53.34,41034.99373076485,35.541,35.541,35.5077,35.5143,41034.9937
2013-02-22 13:30:00,53.34,53.35,53.31,53.31,7751.054371366693,35.5143,35.521,35.4944,35.4944,7751.0544
2013-02-22 13:35:00,53.31,53.34,53.31,53.33,6839.165621794141,35.4944,35.5143,35.4944,35.5077,6839.1656
2013-02-22 13:40:00,53.34,53.37,53.34,53.36,7751.054371366693,35.5143,35.5343,35.5143,35.5277,7751.0544
2013-02-22 13:45:00,53.35,53.39,53.35,53.38,7751.054371366693,35.521,35.5476,35.521,35.541,7751.0544
2013-02-22 13:50:00,53.38,53.39,53.37,53.37,24393.02405106577,35.541,35.5476,35.5343,35.5343,24393.0241
2013-02-22 13:55:00,53.37,53.37,53.35,53.37,16641.969679699076,35.5343,35.5343,35.521,35.5343,16641.9697
2013-02-22 14:00:00,53.37,53.38,53.3,53.33,28952.46779892853,35.5343,35.541,35.4877,35.5077,28952.4678
2013-02-22 14:05:00,53.34,53.34,53.26,53.28,23937.079676279493,35.5143,35.5143,35.4611,35.4744,23937.0797
2013-02-22 14:10:00,53.29,53.31,53.28,53.3,23481.135301493217,35.4811,35.4944,35.4744,35.4877,23481.1353
2013-02-22 14:15:00,53.3,53.32,53.28,53.32,39439.18841901288,35.4877,35.501,35.4744,35.501,39439.1884
2013-02-22 14:20:00,53.32,53.33,53.29,53.3,15730.080930126524,35.501,35.5077,35.4811,35.4877,15730.0809
2013-02-22 14:25:00,53.29,53.34,53.29,53.32,18009.802804057905,35.4811,35.5143,35.4811,35.501,18009.8028
2013-02-22 14:30:00,53.33,53.34,53.3,53.31,16641.969679699076,35.5077,35.5143,35.4877,35.4944,16641.9697
2013-02-22 14:35:00,53.32,53.34,53.31,53.31,19605.60811580987,35.501,35.5143,35.4944,35.4944,19605.6081
2013-02-22 14:40:00,53.3,53.31,53.3,53.3,20517.496865382425,35.4877,35.4944,35.4877,35.4877,20517.4969
2013-02-22 14:45:00,53.3,53.31,53.29,53.29,21429.385614954976,35.4877,35.4944,35.4811,35.4811,21429.3856
2013-02-22 14:50:00,53.28,53.33,53.28,53.31,25988.82936281773,35.4744,35.5077,35.4744,35.4944,25988.8294
2013-02-22 14:55:00,53.3,53.31,53.29,53.3,12994.414681408867,35.4877,35.4944,35.4811,35.4877,12994.4147
2013-02-22 15:00:00,53.31,53.34,53.31,53.31,19377.635928416734,35.4944,35.5143,35.4944,35.4944,19377.6359
2013-02-22 15:05:00,53.31,53.36,53.31,53.32,34879.74467115012,35.4944,35.5277,35.4944,35.501,34879.7447
2013-02-22 15:10:00,53.31,53.36,53.31,53.34,45594.43747862761,35.4944,35.5277,35.4944,35.5143,45594.4375
2013-02-22 15:15:00,53.35,53.37,53.34,53.35,32144.078422432463,35.521,35.5343,35.5143,35.521,32144.0784
2013-02-22 15:20:00,53.36,53.37,53.33,53.34,50381.85341388351,35.5277,35.5343,35.5077,35.5143,50381.8534
2013-02-22 15:25:00,53.34,53.37,53.32,53.36,35107.71685854326,35.5143,35.5343,35.501,35.5277,35107.7169
2013-02-22 15:30:00,53.37,53.39,53.35,53.36,45822.40966602074,35.5343,35.5476,35.521,35.5277,45822.4097
2013-02-22 15:35:00,53.37,53.41,53.35,53.39,38983.2440442266,35.5343,35.561,35.521,35.5476,38983.244
2013-02-22 15:40:00,53.39,53.44,53.37,53.44,34651.772483756984,35.5476,35.5809,35.5343,35.5809,34651.7725
2013-02-22 15:45:00,53.44,53.45,53.41,53.45,102359.51213951898,35.5809,35.5876,35.561,35.5876,102359.5121
2013-02-22 15:50:00,53.45,53.51,53.45,53.49,129032.25806451614,35.5876,35.6275,35.5876,35.6142,129032.2581
2013-02-22 15:55:00,53.48,53.53,53.46,53.52,171435.0849196398,35.6076,35.6409,35.5942,35.6342,171435.0849
2013-02-25 09:30:00,53.94,54.16,53.92,54.03,81044.11261826058,35.9138,36.0603,35.9005,35.9738,81044.1126
2013-02-25 09:35:00,54.0,54.02,53.94,53.98,17325.886241878492,35.9538,35.9671,35.9138,35.9405,17325.8862
2013-02-25 09:40:00,53.97,54.04,53.95,54.01,28952.46779892853,35.9338,35.9804,35.9205,35.9604,28952.4678
2013-02-25 09:45:00,54.0,54.02,53.96,53.97,36931.49435768836,35.9538,35.9671,35.9271,35.9338,36931.4944
2013-02-25 09:50:00,53.96,54.02,53.96,53.99,45822.40966602074,35.9271,35.9671,35.9271,35.9471,45822.4097
2013-02-25 09:55:00,53.99,54.06,53.99,54.06,11512.595463353471,35.9471,35.9937,35.9471,35.9937,11512.5955
2013-02-25 10:00:00,54.05,54.12,54.04,54.09,43770.6599794825,35.9871,36.0337,35.9804,36.0137,43770.66
2013-02-25 10:05:00,54.08,54.14,54.08,54.1,21999.31608343782,36.007,36.047,36.007,36.0204,21999.3161
2013-02-25 10:10:00,54.12,54.15,54.09,54.11,31232.18967285992,36.0337,36.0537,36.0137,36.027,31232.1897
2013-02-25 10:15:00,54.12,54.14,54.08,54.11,21201.41342756184,36.0337,36.047,36.007,36.027,21201.4134
2013-02-25 10:20:00,54.11,54.11,54.03,54.06,24507.01014476234,36.027,36.027,35.9738,35.9937,24507.0101
2013-02-25 10:25:00,54.06,54.07,53.97,54.0,24734.98233215548,35.9937,36.0004,35.9338,35.9538,24734.9823
2013-02-25 10:30:00,54.0,54.07,54.0,54.03,27242.67639348,35.9538,36.0004,35.9538,35.9738,27242.6764
2013-02-25 10:35:00,54.03,54.03,53.94,53.98,20175.53858429272,35.9738,35.9738,35.9138,35.9405,20175.5386
2013-02-25 10:40:00,53.95,54.02,53.89,54.02,19605.60811580987,35.9205,35.9671,35.8805,35.9671,19605.6081
2013-02-25 10:45:00,54.02,54.02,53.89,53.91,17211.90014818192,35.9671,35.9671,35.8805,35.8939,17211.9001
2013-02-25 10:50:00,53.9,53.9,53.77,53.78,21315.399521258405,35.8872,35.8872,35.8006,35.8073,21315.3995
2013-02-25 10:55:00,53.79,53.88,53.79,53.87,9802.804057904936,35.814,35.8739,35.814,35.8672,9802.8041
2013-02-25 11:00:00,53.87,53.89,53.8,53.87,13336.372962498575,35.8672,35.8805,35.8206,35.8672,13336.373
2013-02-25 11:05:00,53.86,53.95,53.85,53.93,12766.44249401573,35.8606,35.9205,35.8539,35.9072,12766.4425
2013-02-25 11:10:00,53.93,53.94,53.9,53.9,9802.804057904936,35.9072,35.9138,35.8872,35.8872,9802.8041
2013-02-25 11:15:00,53.91,53.98,53.9,53.95,34879.74467115012,35.8939,35.9405,35.8872,35.9205,34879.7447
2013-02-25 11:20:00,53.94,54.02,53.94,54.02,22113.30217713439,35.9138,35.9671,35.9138,35.9671,22113.3022
2013-02-25 11:25:00,54.02,54.04,53.99,54.02,24620.99623845891,35.9671,35.9804,35.9471,35.9671,24620.9962
2013-02-25 11:30:00,54.02,54.06,54.02,54.03,19947.56639689958,35.9671,35.9937,35.9671,35.9738,19947.5664
2013-02-25 11:35:00,54.04,54.04,53.94,53.96,28268.55123674912,35.9804,35.9804,35.9138,35.9271,28268.5512
2013-02-25 11:40:00,53.97,53.98,53.91,53.93,18351.761085147613,35.9338,35.9405,35.8939,35.9072,18351.7611
2013-02-25 11:45:00,53.92,53.94,53.87,53.89,19035.677647327026,35.9005,35.9138,35.8672,35.8805,19035.6776
2013-02-25 11:50:00,53.89,53.89,53.79,53.83,34081.84201527414,35.8805,35.8805,35.814,35.8406,34081.842
2013-02-25 11:55:00,53.82,53.83,53.7,53.73,30206.31482959079,35.8339,35.8406,35.754,35.774,30206.3148
2013-02-25 12:00:00,53.74,53.77,53.73,53.75,17895.816710361338,35.7807,35.8006,35.774,35.7873,17895.8167
2013-02-25 12:05:00,53.75,53.79,53.74,53.77,18237.77499145104,35.7873,35.814,35.7807,35.8006,18237.775
2013-02-25 12:10:00,53.78,53.79,53.74,53.76,14704.206086857404,35.8073,35.814,35.7807,35.794,14704.2061
2013-02-25 12:15:00,53.76,53.8,53.74,53.78,18921.69155363046,35.794,35.8206,35.7807,35.8073,18921.6916
2013-02-25 12:20:00,53.78,53.85,53.76,53.83,19947.56639689958,35.8073,35.8539,35.794,35.8406,19947.5664
2013-02-25 12:25:00,53.83,53.91,53.8,53.88,24279.0379573692,35.8406,35.8939,35.8206,35.8739,24279.038
2013-02-25 12:30:00,53.88,53.9,53.83,53.9,24165.05186367264,35.8739,35.8872,35.8406,35.8872,24165.0519
2013-02-25 12:35:00,53.91,53.93,53.87,53.92,16186.0253049128,35.8939,35.9072,35.8672,35.9005,16186.0253
2013-02-25 12:40:00,53.93,53.94,53.9,53.94,11626.58155705004,35.9072,35.9138,35.8872,35.9138,11626.5816
2013-02-25 12:45:00,53.94,54.01,53.94,54.01,21999.31608343782,35.9138,35.9604,35.9138,35.9604,21999.3161
2013-02-25 12:50:00,54.0,54.04,53.99,53.99,24848.968425852046,35.9538,35.9804,35.9471,35.9471,24848.9684
2013-02-25 12:55:00,53.98,54.05,53.98,54.05,19833.58030320301,35.9405,35.9871,35.9405,35.9871,19833.5803
2013-02-25 13:00:00,54.05,54.07,54.02,54.02,19605.60811580987,35.9871,36.0004,35.9671,35.9671,19605.6081
2013-02-25 13:05:00,54.01,54.01,53.95,53.95,12994.414681408867,35.9604,35.9604,35.9205,35.9205,12994.4147
2013-02-25 13:10:00,53.96,54.01,53.95,54.0,10600.70671378092,35.9271,35.9604,35.9205,35.9538,10600.7067
2013-02-25 13:15:00,54.0,54.0,53.92,53.95,14020.28952467799,35.9538,35.9538,35.9005,35.9205,14020.2895
2013-02-25 13:20:00,53.94,53.94,53.87,53.9,21087.427333865267,35.9138,35.9138,35.8672,35.8872,21087.4273
2013-02-25 13:25:00,53.9,53.93,53.88,53.91,12880.428587712298,35.8872,35.9072,35.8739,35.8939,12880.4286
2013-02-25 13:30:00,53.92,53.92,53.85,53.85,29408.41217371481,35.9005,35.9005,35.8539,35.8539,29408.4122
2013-02-25 13:35:00,53.84,53.86,53.8,53.81,16186.0253049128,35.8473,35.8606,35.8206,35.8273,16186.0253
2013-02-25 13:40:00,53.82,53.82,53.73,53.75,22227.28827083096,35.8339,35.8339,35.774,35.7873,22227.2883
2013-02-25 13:45:00,53.77,53.8,53.76,53.78,24165.05186367264,35.8006,35.8206,35.794,35.8073,24165.0519
2013-02-25 13:50:00,53.77,53.81,53.77,53.79,20859.45514647213,35.8006,35.8273,35.8006,35.814,20859.4551
2013-02-25 13:55:00,53.8,53.82,53.65,53.69,30776.245298073634,35.8206,35.8339,35.7207,35.7474,30776.2453
2013-02-25 14:00:00,53.69,53.71,53.66,53.66,24165.05186367264,35.7474,35.7607,35.7274,35.7274,24165.0519
2013-02-25 14:05:00,53.66,53.66,53.59,53.66,32258.06451612904,35.7274,35.7274,35.6808,35.7274,32258.0645
2013-02-25 14:10:00,53.66,53.67,53.63,53.65,25646.87108172803,35.7274,35.7341,35.7074,35.7207,25646.8711
2013-02-25 14:15:00,53.64,53.68,53.63,53.68,22227.28827083096,35.7141,35.7407,35.7074,35.7407,22227.2883
2013-02-25 14:20:00,53.68,53.68,53.63,53.63,12766.44249401573,35.7407,35.7407,35.7074,35.7074,12766.4425
2013-02-25 14:25:00,53.64,53.67,53.59,53.67,16413.997492305938,35.7141,35.7341,35.6808,35.7341,16413.9975
2013-02-25 14:30:00,53.68,53.73,53.67,53.73,40579.04935597857,35.7407,35.774,35.7341,35.774,40579.0494
2013-02-25 14:35:00,53.73,53.73,53.66,53.66,19947.56639689958,35.774,35.774,35.7274,35.7274,19947.5664
2013-02-25 14:40:00,53.66,53.7,53.64,53.69,16983.927960788784,35.7274,35.754,35.7141,35.7474,16983.928
2013-02-25 14:45:00,53.69,53.7,53.59,53.61,40693.03544967514,35.7474,35.754,35.6808,35.6941,40693.0354
2013-02-25 14:50:00,53.62,53.68,53.62,53.66,16983.927960788784,35.7008,35.7407,35.7008,35.7274,16983.928
2013-02-25 14:55:00,53.68,53.74,53.68,53.72,26330.787643907443,35.7407,35.7807,35.7407,35.7674,26330.7876
2013-02-25 15:00:00,53.73,53.77,53.72,53.75,47760.17325886242,35.774,35.8006,35.7674,35.7873,47760.1733
2013-02-25 15:05:00,53.75,53.78,53.73,53.78,34993.73076484669,35.7873,35.8073,35.774,35.8073,34993.7308
2013-02-25 15:10:00,53.78,53.82,53.71,53.71,54257.38059956685,35.8073,35.8339,35.7607,35.7607,54257.3806
2013-02-25 15:15:00,53.71,53.72,53.66,53.67,38527.29966944033,35.7607,35.7674,35.7274,35.7341,38527.2997
2013-02-25 15:20:00,53.66,53.67,53.62,53.65,38299.32748204719,35.7274,35.7341,35.7008,35.7207,38299.3275
2013-02-25 15:25:00,53.66,53.67,53.55,53.59,57562.97731676736,35.7274,35.7341,35.6542,35.6808,57562.9773
2013-02-25 15:30:00,53.59,53.62,53.55,53.61,38299.32748204719,35.6808,35.7008,35.6542,35.6941,38299.3275
2013-02-25 15:35:00,53.61,53.65,53.6,53.6,56993.04684828451,35.6941,35.7207,35.6875,35.6875,56993.0468
2013-02-25 15:40:00,53.6,53.62,53.57,53.59,82297.95964892283,35.6875,35.7008,35.6675,35.6808,82297.9596
2013-02-25 15:45:00,53.59,53.64,53.53,53.53,90390.97230137924,35.6808,35.7141,35.6409,35.6409,90390.9723
2013-02-25 15:50:00,53.53,53.54,53.4,53.44,113758.12150917588,35.6409,35.6475,35.5543,35.5809,113758.1215
2013-02-25 15:55:00,53.44,53.44,53.3,53.31,144534.36680724952,35.5809,35.5809,35.4877,35.4944,144534.3668
2013-02-26 09:30:00,53.62,53.69,53.47,53.55,57107.03294198108,35.7008,35.7474,35.6009,35.6542,57107.0329
2013-02-26 09:35:00,53.57,53.74,53.57,53.68,50837.79778866978,35.6675,35.7807,35.6675,35.7407,50837.7978
2013-02-26 09:40:00,53.67,53.68,53.55,53.58,34081.84201527414,35.7341,35.7407,35.6542,35.6741,34081.842
2013-02-26 09:45:00,53.57,53.61,53.53,53.6,31574.147953949618,35.6675,35.6941,35.6409,35.6875,31574.148
2013-02-26 09:50:00,53.6,53.78,53.59,53.78,33397.92545309472,35.6875,35.8073,35.6808,35.8073,33397.9255
2013-02-26 09:55:00,53.75,53.82,53.73,53.78,28268.55123674912,35.7873,35.8339,35.774,35.8073,28268.5512
2013-02-26 10:00:00,53.79,53.84,53.73,53.82,51977.65872563548,35.814,35.8473,35.774,35.8339,51977.6587
2013-02-26 10:05:00,53.81,53.82,53.72,53.73,53003.5335689046,35.8273,35.8339,35.7674,35.774,53003.5336
2013-02-26 10:10:00,53.74,53.79,53.7,53.7,56423.116379801664,35.7807,35.814,35.754,35.754,56423.1164
2013-02-26 10:15:00,53.7,53.83,53.7,53.83,46734.2984155933,35.754,35.8406,35.754,35.8406,46734.2984
2013-02-26 10:20:00,53.81,53.81,53.61,53.69,49469.96466431095,35.8273,35.8273,35.6941,35.7474,49469.9647
2013-02-26 10:25:00,53.67,53.73,53.57,53.6,26900.71811239029,35.7341,35.774,35.6675,35.6875,26900.7181
2013-02-26 10:30:00,53.59,53.59,53.46,53.51,27242.67639348,35.6808,35.6808,35.5942,35.6275,27242.6764
2013-02-26 10:35:00,53.51,53.58,53.48,53.56,19719.59420950644,35.6275,35.6741,35.6076,35.6608,19719.5942
2013-02-26 10:40:00,53.56,53.66,53.56,53.59,18465.74717884418,35.6608,35.7274,35.6608,35.6808,18465.7472
2013-02-26 10:45:00,53.59,53.66,53.52,53.66,18351.761085147613,35.6808,35.7274,35.6342,35.7274,18351.7611
2013-02-26 10:50:00,53.66,53.74,53.65,53.73,19833.58030320301,35.7274,35.7807,35.7207,35.774,19833.5803
2013-02-26 10:55:00,53.73,53.73,53.63,53.66,16641.969679699076,35.774,35.774,35.7074,35.7274,16641.9697
2013-02-26 11:00:00,53.66,53.66,53.53,53.54,13792.317337284852,35.7274,35.7274,35.6409,35.6475,13792.3173
2013-02-26 11:05:00,53.53,53.54,53.4,53.44,21771.343896044684,35.6409,35.6475,35.5543,35.5809,21771.3439
2013-02-26 11:10:00,53.42,53.52,53.42,53.44,18465.74717884418,35.5676,35.6342,35.5676,35.5809,18465.7472
2013-02-26 11:15:00,53.45,53.54,53.45,53.49,17325.886241878492,35.5876,35.6475,35.5876,35.6142,17325.8862
2013-02-26 11:20:00,53.5,53.52,53.39,53.42,20631.482959078992,35.6209,35.6342,35.5476,35.5676,20631.483
2013-02-26 11:25:00,53.44,53.49,53.4,53.43,14932.178274250542,35.5809,35.6142,35.5543,35.5743,14932.1783
2013-02-26 11:30:00,53.41,53.52,53.41,53.46,16300.01139860937,35.561,35.6342,35.561,35.5942,16300.0114
2013-02-26 11:35:00,53.46,53.46,53.34,53.37,14362.247805767696,35.5942,35.5942,35.5143,35.5343,14362.2478
2013-02-26 11:40:00,53.38,53.4,53.28,53.32,11284.623275960334,35.541,35.5543,35.4744,35.501,11284.6233
2013-02-26 11:45:00,53.32,53.32,53.27,53.3,5813.29077852502,35.501,35.501,35.4677,35.4877,5813.2908
2013-02-26 11:50:00,53.32,53.39,53.32,53.37,19719.59420950644,35.501,35.5476,35.501,35.5343,19719.5942
2013-02-26 11:55:00,53.37,53.41,53.36,53.36,11056.651088567194,35.5343,35.561,35.5277,35.5277,11056.6511
2013-02-26 12:00:00,53.35,53.37,53.3,53.37,10372.73452638778,35.521,35.5343,35.4877,35.5343,10372.7345
2013-02-26 12:05:00,53.36,53.38,53.31,53.37,17895.816710361338,35.5277,35.541,35.4944,35.5343,17895.8167
2013-02-26 12:10:00,53.37,53.37,53.32,53.36,13678.331243588282,35.5343,35.5343,35.501,35.5277,13678.3312
2013-02-26 12:15:00,53.36,53.38,53.29,53.3,15388.122649036815,35.5277,35.541,35.4811,35.4877,15388.1226
2013-02-26 12:20:00,53.3,53.42,53.3,53.4,20061.552490596147,35.4877,35.5676,35.4877,35.5543,20061.5525
2013-02-26 12:25:00,53.4,53.45,53.38,53.45,18693.71936623732,35.5543,35.5876,35.541,35.5876,18693.7194
2013-02-26 12:30:00,53.44,53.46,53.4,53.44,15844.067023823094,35.5809,35.5942,35.5543,35.5809,15844.067
2013-02-26 12:35:00,53.44,53.5,53.44,53.48,10714.692807477488,35.5809,35.6209,35.5809,35.6076,10714.6928
2013-02-26 12:40:00,53.5,53.51,53.43,53.46,8434.970933546107,35.6209,35.6275,35.5743,35.5942,8434.9709
2013-02-26 12:45:00,53.45,53.46,53.41,53.46,11170.637182263765,35.5876,35.5942,35.561,35.5942,11170.6372
2013-02-26 12:50:00,53.46,53.48,53.45,53.45,20289.524677989284,35.5942,35.6076,35.5876,35.5876,20289.5247
2013-02-26 12:55:00,53.49,53.52,53.47,53.49,6839.165621794141,35.6142,35.6342,35.6009,35.6142,6839.1656
2013-02-26 13:00:00,53.49,53.56,53.48,53.56,18579.73327254075,35.6142,35.6608,35.6076,35.6608,18579.7333
2013-02-26 13:05:00,53.56,53.56,53.47,53.5,9346.85968311866,35.6608,35.6608,35.6009,35.6209,9346.8597
2013-02-26 13:10:00,53.49,53.52,53.45,53.45,12994.414681408867,35.6142,35.6342,35.5876,35.5876,12994.4147
2013-02-26 13:15:00,53.45,53.46,53.41,53.41,10828.678901174057,35.5876,35.5942,35.561,35.561,10828.6789
2013-02-26 13:20:00,53.43,53.47,53.39,53.46,12196.512025532886,35.5743,35.6009,35.5476,35.5942,12196.512
2013-02-26 13:25:00,53.46,53.5,53.45,53.48,6611.193434401003,35.5942,35.6209,35.5876,35.6076,6611.1934
2013-02-26 13:30:00,53.47,53.52,53.46,53.46,14932.178274250542,35.6009,35.6342,35.5942,35.5942,14932.1783
2013-02-26 13:35:00,53.45,53.47,53.43,53.43,13564.345149891711,35.5876,35.6009,35.5743,35.5743,13564.3451
2013-02-26 13:40:00,53.43,53.5,53.43,53.47,12880.428587712298,35.5743,35.6209,35.5743,35.6009,12880.4286
2013-02-26 13:45:00,53.47,53.52,53.47,53.52,13564.345149891711,35.6009,35.6342,35.6009,35.6342,13564.3451
2013-02-26 13:50:00,53.52,53.58,53.52,53.55,14590.219993160834,35.6342,35.6741,35.6342,35.6542,14590.22
2013-02-26 13:55:00,53.52,53.53,53.47,53.5,9232.87358942209,35.6342,35.6409,35.6009,35.6209,9232.8736
2013-02-26 14:00:00,53.48,53.54,53.47,53.53,13564.345149891711,35.6076,35.6475,35.6009,35.6409,13564.3451
2013-02-26 14:05:00,53.53,53.6,53.53,53.55,14362.247805767696,35.6409,35.6875,35.6409,35.6542,14362.2478
2013-02-26 14:10:00,53.56,53.59,53.53,53.57,13336.372962498575,35.6608,35.6808,35.6409,35.6675,13336.373
2013-02-26 14:15:00,53.59,53.59,53.52,53.58,18237.77499145104,35.6808,35.6808,35.6342,35.6741,18237.775
2013-02-26 14:20:00,53.57,53.6,53.56,53.59,9802.804057904936,35.6675,35.6875,35.6608,35.6808,9802.8041
2013-02-26 14:25:00,53.59,53.6,53.54,53.59,14590.219993160834,35.6808,35.6875,35.6475,35.6808,14590.22
2013-02-26 14:30:00,53.59,53.59,53.53,53.58,14476.233899464263,35.6808,35.6808,35.6409,35.6741,14476.2339
2013-02-26 14:35:00,53.58,53.6,53.56,53.57,12538.470306622592,35.6741,35.6875,35.6608,35.6675,12538.4703
2013-02-26 14:40:00,53.56,53.56,53.53,53.56,14818.192180553971,35.6608,35.6608,35.6409,35.6608,14818.1922
2013-02-26 14:45:00,53.56,53.56,53.52,53.52,14704.206086857404,35.6608,35.6608,35.6342,35.6342,14704.2061
2013-02-26 14:50:00,53.52,53.57,53.51,53.51,12880.428587712298,35.6342,35.6675,35.6275,35.6275,12880.4286
2013-02-26 14:55:00,53.52,53.58,53.52,53.53,19263.649834720163,35.6342,35.6741,35.6342,35.6409,19263.6498
2013-02-26 15:00:00,53.53,53.6,53.53,53.56,15844.067023823094,35.6409,35.6875,35.6409,35.6608,15844.067
2013-02-26 15:05:00,53.55,53.58,53.51,53.56,20403.51077168585,35.6542,35.6741,35.6275,35.6608,20403.5108
2013-02-26 15:10:00,53.56,53.59,53.48,53.5,18465.74717884418,35.6608,35.6808,35.6076,35.6209,18465.7472
2013-02-26 15:15:00,53.48,53.54,53.45,53.52,19149.6637410236,35.6076,35.6475,35.5876,35.6342,19149.6637
2013-02-26 15:20:00,53.52,53.53,53.5,53.51,10942.664994870624,35.6342,35.6409,35.6209,35.6275,10942.665
2013-02-26 15:25:00,53.51,53.56,53.5,53.56,27242.67639348,35.6275,35.6608,35.6209,35.6608,27242.6764
2013-02-26 15:30:00,53.57,53.57,53.49,53.51,24620.99623845891,35.6675,35.6675,35.6142,35.6275,24620.9962
2013-02-26 15:35:00,53.51,53.58,53.49,53.58,24962.954519548617,35.6275,35.6741,35.6142,35.6741,24962.9545
2013-02-26 15:40:00,53.59,53.68,53.58,53.61,38071.35529465405,35.6808,35.7407,35.6741,35.6941,38071.3553
2013-02-26 15:45:00,53.61,53.66,53.6,53.63,51635.70044454576,35.6941,35.7274,35.6875,35.7074,51635.7004
2013-02-26 15:50:00,53.63,53.66,53.6,53.63,49355.97857061439,35.7074,35.7274,35.6875,35.7074,49355.9786
2013-02-26 15:55:00,53.64,53.64,53.57,53.58,83893.7649606748,35.7141,35.7141,35.6675,35.6741,83893.765
2013-02-27 09:30:00,53.39,53.52,53.22,53.27,101675.59557733955,35.5476,35.6342,35.4344,35.4677,101675.5956
2013-02-27 09:35:00,53.29,53.35,53.26,53.28,93468.5968311866,35.4811,35.521,35.4611,35.4744,93468.5968
2013-02-27 09:40:00,53.29,53.45,53.29,53.42,45594.43747862761,35.4811,35.5876,35.4811,35.5676,45594.4375
2013-02-27 09:45:00,53.42,53.42,53.36,53.37,31460.16186025305,35.5676,35.5676,35.5277,35.5343,31460.1619
2013-02-27 09:50:00,53.36,53.46,53.36,53.45,62008.43497093354,35.5277,35.5942,35.5277,35.5876,62008.435
2013-02-27 09:55:00,53.47,53.48,53.4,53.4,22341.27436452753,35.6009,35.6076,35.5543,35.5543,22341.2744
2013-02-27 10:00:00,53.41,53.45,53.36,53.39,47190.242790379576,35.561,35.5876,35.5277,35.5476,47190.2428
2013-02-27 10:05:00,53.39,53.45,53.35,53.39,33967.85592157757,35.5476,35.5876,35.521,35.5476,33967.8559
2013-02-27 10:10:00,53.4,53.46,53.38,53.4,69987.46152969338,35.5543,35.5942,35.541,35.5543,69987.4615
2013-02-27 10:15:00,53.41,53.45,53.4,53.44,49925.909039097234,35.561,35.5876,35.5543,35.5809,49925.909
2013-02-27 10:20:00,53.45,53.53,53.45,53.52,51521.71435084919,35.5876,35.6409,35.5876,35.6342,51521.7144
2013-02-27 10:25:00,53.54,53.6,53.54,53.55,46734.2984155933,35.6475,35.6875,35.6475,35.6542,46734.2984
2013-02-27 10:30:00,53.55,53.66,53.55,53.66,36247.57779550895,35.6542,35.7274,35.6542,35.7274,36247.5778
2013-02-27 10:35:00,53.68,53.78,53.66,53.78,62464.37934571983,35.7407,35.8073,35.7274,35.8073,62464.3793
2013-02-27 10:40:00,53.78,53.84,53.73,53.76,56309.13028610509,35.8073,35.8473,35.774,35.794,56309.1303
2013-02-27 10:45:00,53.76,53.78,53.72,53.72,31232.18967285992,35.794,35.8073,35.7674,35.7674,31232.1897
2013-02-27 10:50:00,53.73,53.81,53.73,53.79,19605.60811580987,35.774,35.8273,35.774,35.814,19605.6081
2013-02-27 10:55:00,53.8,53.83,53.78,53.82,81842.01527413656,35.8206,35.8406,35.8073,35.8339,81842.0153
2013-02-27 11:00:00,53.81,53.92,53.81,53.87,73862.98871537672,35.8273,35.9005,35.8273,35.8672,73862.9887
2013-02-27 11:05:00,53.87,53.88,53.83,53.88,46050.381853413885,35.8672,35.8739,35.8406,35.8739,46050.3819
2013-02-27 11:10:00,53.88,53.94,53.87,53.92,91416.84714464836,35.8739,35.9138,35.8672,35.9005,91416.8471
2013-02-27 11:15:00,53.92,53.93,53.87,53.91,29408.41217371481,35.9005,35.9072,35.8672,35.8939,29408.4122
2013-02-27 11:20:00,53.93,53.95,53.86,53.87,39667.16060640602,35.9072,35.9205,35.8606,35.8672,39667.1606
2013-02-27 11:25:00,53.87,53.87,53.8,53.83,27812.60686196284,35.8672,35.8672,35.8206,35.8406,27812.6069
2013-02-27 11:30:00,53.82,53.86,53.8,53.8,59272.76872221589,35.8339,35.8606,35.8206,35.8206,59272.7687
2013-02-27 11:35:00,53.8,53.87,53.8,53.86,30548.273110680497,35.8206,35.8672,35.8206,35.8606,30548.2731
2013-02-27 11:40:00,53.87,53.92,53.87,53.91,29408.41217371481,35.8672,35.9005,35.8672,35.8939,29408.4122
2013-02-27 11:45:00,53.92,53.95,53.91,53.95,28268.55123674912,35.9005,35.9205,35.8939,35.9205,28268.5512
2013-02-27 11:50:00,53.96,53.99,53.95,53.97,36703.522170295226,35.9271,35.9471,35.9205,35.9338,36703.5222
2013-02-27 11:55:00,53.98,53.99,53.93,53.97,22797.218739313805,35.9405,35.9471,35.9072,35.9338,22797.2187
2013-02-27 12:00:00,53.96,53.97,53.93,53.95,21429.385614954976,35.9271,35.9338,35.9072,35.9205,21429.3856
2013-02-27 12:05:00,53.95,54.02,53.95,54.0,26216.80155021088,35.9205,35.9671,35.9205,35.9538,26216.8016
2013-02-27 12:10:00,53.99,53.99,53.95,53.95,13906.30343098142,35.9471,35.9471,35.9205,35.9205,13906.3034
2013-02-27 12:15:00,53.95,53.95,53.92,53.94,22797.218739313805,35.9205,35.9205,35.9005,35.9138,22797.2187
2013-02-27 12:20:00,53.95,54.03,53.95,54.02,71355.29465405221,35.9205,35.9738,35.9205,35.9671,71355.2947
2013-02-27 12:25:00,54.02,54.04,54.0,54.03,25304.91280063832,35.9671,35.9804,35.9538,35.9738,25304.9128
2013-02-27 12:30:00,54.04,54.09,54.03,54.07,46734.2984155933,35.9804,36.0137,35.9738,36.0004,46734.2984
2013-02-27 12:35:00,54.06,54.07,54.02,54.02,14818.192180553971,35.9937,36.0004,35.9671,35.9671,14818.1922
2013-02-27 12:40:00,54.03,54.03,53.98,53.98,13678.331243588282,35.9738,35.9738,35.9405,35.9405,13678.3312
2013-02-27 12:45:00,53.99,54.03,53.98,53.99,21201.41342756184,35.9471,35.9738,35.9405,35.9471,21201.4134
2013-02-27 12:50:00,53.99,54.01,53.94,53.95,24165.05186367264,35.9471,35.9604,35.9138,35.9205,24165.0519
2013-02-27 12:55:00,53.95,54.01,53.91,53.99,71127.32246665907,35.9205,35.9604,35.8939,35.9471,71127.3225
2013-02-27 13:00:00,54.0,54.0,53.94,53.95,25304.91280063832,35.9538,35.9538,35.9138,35.9205,25304.9128
2013-02-27 13:05:00,53.96,53.98,53.94,53.96,33511.91154679129,35.9271,35.9405,35.9138,35.9271,33511.9115
2013-02-27 13:10:00,53.96,54.0,53.94,53.98,23709.107488886355,35.9271,35.9538,35.9138,35.9405,23709.1075
2013-02-27 13:15:00,53.96,53.97,53.94,53.94,20061.552490596147,35.9271,35.9338,35.9138,35.9138,20061.5525
2013-02-27 13:20:00,53.93,53.95,53.9,53.91,18693.71936623732,35.9072,35.9205,35.8872,35.8939,18693.7194
2013-02-27 13:25:00,53.9,53.92,53.88,53.91,10942.664994870624,35.8872,35.9005,35.8739,35.8939,10942.665
2013-02-27 13:30:00,53.93,53.96,53.93,53.95,41946.8824803374,35.9072,35.9271,35.9072,35.9205,41946.8825
2013-02-27 13:35:00,53.95,53.98,53.93,53.98,29180.439986321668,35.9205,35.9405,35.9072,35.9405,29180.44
2013-02-27 13:40:00,53.99,54.0,53.96,53.97,12766.44249401573,35.9471,35.9538,35.9271,35.9338,12766.4425
2013-02-27 13:45:00,53.97,53.99,53.93,53.93,28268.55123674912,35.9338,35.9471,35.9072,35.9072,28268.5512
2013-02-27 13:50:00,53.94,53.95,53.92,53.95,17325.886241878492,35.9138,35.9205,35.9005,35.9205,17325.8862
2013-02-27 13:55:00,53.95,54.0,53.95,53.98,26900.71811239029,35.9205,35.9538,35.9205,35.9405,26900.7181
2013-02-27 14:00:00,53.99,54.01,53.97,54.01,27584.634674569705,35.9471,35.9604,35.9338,35.9604,27584.6347
2013-02-27 14:05:00,54.0,54.02,53.99,54.02,16413.997492305938,35.9538,35.9671,35.9471,35.9671,16413.9975
2013-02-27 14:10:00,54.02,54.06,54.02,54.05,56309.13028610509,35.9671,35.9937,35.9671,35.9871,56309.1303
2013-02-27 14:15:00,54.05,54.06,54.03,54.03,21885.32998974125,35.9871,35.9937,35.9738,35.9738,21885.33
2013-02-27 14:20:00,54.04,54.07,54.03,54.07,50153.88122649037,35.9804,36.0004,35.9738,36.0004,50153.8812
2013-02-27 14:25:00,54.06,54.07,54.01,54.01,36019.60560811581,35.9937,36.0004,35.9604,35.9604,36019.6056
2013-02-27 14:30:00,54.02,54.03,54.0,54.02,38527.29966944033,35.9671,35.9738,35.9538,35.9671,38527.2997
2013-02-27 14:35:00,54.03,54.07,54.02,54.07,26444.773737604013,35.9738,36.0004,35.9671,36.0004,26444.7737
2013-02-27 14:40:00,54.06,54.06,54.02,54.03,10942.664994870624,35.9937,35.9937,35.9671,35.9738,10942.665
2013-02-27 14:45:00,54.03,54.1,54.03,54.1,43998.63216687564,35.9738,36.0204,35.9738,36.0204,43998.6322
2013-02-27 14:50:00,54.09,54.1,54.07,54.09,26900.71811239029,36.0137,36.0204,36.0004,36.0137,26900.7181
2013-02-27 14:55:00,54.1,54.14,54.08,54.13,37843.38310726092,36.0204,36.047,36.007,36.0403,37843.3831
2013-02-27 15:00:00,54.13,54.13,54.06,54.08,43770.6599794825,36.0403,36.0403,35.9937,36.007,43770.66
2013-02-27 15:05:00,54.07,54.11,54.05,54.09,33511.91154679129,36.0004,36.027,35.9871,36.0137,33511.9115
2013-02-27 15:10:00,54.09,54.16,54.09,54.15,49925.909039097234,36.0137,36.0603,36.0137,36.0537,49925.909
2013-02-27 15:15:00,54.15,54.16,54.13,54.16,30320.30092328736,36.0537,36.0603,36.0403,36.0603,30320.3009
2013-02-27 15:20:00,54.16,54.21,54.16,54.21,92328.73589422092,36.0603,36.0936,36.0603,36.0936,92328.7359
2013-02-27 15:25:00,54.21,54.23,54.16,54.17,56993.04684828451,36.0936,36.1069,36.0603,36.067,56993.0468
2013-02-27 15:30:00,54.18,54.21,54.16,54.2,47874.159352558985,36.0736,36.0936,36.0603,36.0869,47874.1594
2013-02-27 15:35:00,54.2,54.23,54.16,54.21,55169.26934913941,36.0869,36.1069,36.0603,36.0936,55169.2693
2013-02-27 15:40:00,54.22,54.24,54.16,54.22,64288.15684486493,36.1003,36.1136,36.0603,36.1003,64288.1568
2013-02-27 15:45:00,54.21,54.22,54.1,54.11,69531.51715490711,36.0936,36.1003,36.0204,36.027,69531.5172
2013-02-27 15:50:00,54.1,54.16,54.09,54.15,95064.40214293856,36.0204,36.0603,36.0137,36.0537,95064.4021
2013-02-27 15:55:00,54.15,54.15,54.02,54.03,242334.43519890573,36.0537,36.0537,35.9671,35.9738,242334.4352
2013-02-28 09:30:00,54.01,54.13,53.94,53.95,72723.12777841103,35.9604,36.0403,35.9138,35.9205,72723.1278
2013-02-28 09:35:00,53.99,54.07,53.94,54.06,31232.18967285992,35.9471,36.0004,35.9138,35.9937,31232.1897
2013-02-28 09:40:00,54.04,54.13,54.04,54.13,25076.940613245184,35.9804,36.0403,35.9804,36.0403,25076.9406
2013-02-28 09:45:00,54.12,54.15,54.09,54.12,25988.82936281773,36.0337,36.0537,36.0137,36.0337,25988.8294
2013-02-28 09:50:00,54.11,54.11,54.02,54.02,41262.96591815799,36.027,36.027,35.9671,35.9671,41262.9659
2013-02-28 09:55:00,54.05,54.08,54.02,54.05,38299.32748204719,35.9871,36.007,35.9671,35.9871,38299.3275
2013-02-28 10:00:00,54.06,54.08,53.98,54.01,45822.40966602074,35.9937,36.007,35.9405,35.9604,45822.4097
2013-02-28 10:05:00,54.02,54.06,54.01,54.05,40123.10498119229,35.9671,35.9937,35.9604,35.9871,40123.105
2013-02-28 10:10:00,54.04,54.09,54.02,54.05,34423.80029636384,35.9804,36.0137,35.9671,35.9871,34423.8003
2013-02-28 10:15:00,54.05,54.11,54.02,54.03,67707.739655762,35.9871,36.027,35.9671,35.9738,67707.7397
2013-02-28 10:20:00,54.03,54.08,53.99,53.99,43314.71560469623,35.9738,36.007,35.9471,35.9471,43314.7156
2013-02-28 10:25:00,53.99,54.02,53.95,53.96,54941.29716174627,35.9471,35.9671,35.9205,35.9271,54941.2972
2013-02-28 10:30:00,53.96,53.97,53.92,53.95,24848.968425852046,35.9271,35.9338,35.9005,35.9205,24848.9684
2013-02-28 10:35:00,53.96,54.0,53.93,53.95,42402.82685512368,35.9271,35.9538,35.9072,35.9205,42402.8269
2013-02-28 10:40:00,53.95,53.98,53.91,53.94,49469.96466431095,35.9205,35.9405,35.8939,35.9138,49469.9647
2013-02-28 10:45:00,53.93,53.95,53.87,53.87,61780.46278354041,35.9072,35.9205,35.8672,35.8672,61780.4628
2013-02-28 10:50:00,53.87,53.91,53.87,53.91,31004.21748546677,35.8672,35.8939,35.8672,35.8939,31004.2175
2013-02-28 10:55:00,53.9,53.95,53.87,53.91,46962.27060298644,35.8872,35.9205,35.8672,35.8939,46962.2706
2013-02-28 11:00:00,53.93,54.01,53.9,53.96,53573.46403738744,35.9072,35.9604,35.8872,35.9271,53573.464
2013-02-28 11:05:00,53.97,54.02,53.97,54.02,49469.96466431095,35.9338,35.9671,35.9338,35.9671,49469.9647
2013-02-28 11:10:00,54.02,54.03,53.98,53.98,23709.107488886355,35.9671,35.9738,35.9405,35.9405,23709.1075
2013-02-28 11:15:00,53.98,53.99,53.95,53.97,26672.74592499715,35.9405,35.9471,35.9205,35.9338,26672.7459
2013-02-28 11:20:00,53.98,54.01,53.95,53.98,43770.6599794825,35.9405,35.9604,35.9205,35.9405,43770.66
2013-02-28 11:25:00,53.97,54.02,53.96,54.02,26444.773737604013,35.9338,35.9671,35.9271,35.9671,26444.7737
2013-02-28 11:30:00,54.01,54.01,53.97,53.99,31916.10623503933,35.9604,35.9604,35.9338,35.9471,31916.1062
2013-02-28 11:35:00,53.99,54.0,53.95,53.97,29408.41217371481,35.9471,35.9538,35.9205,35.9338,29408.4122
2013-02-28 11:40:00,53.97,54.02,53.96,54.02,37159.4665450815,35.9338,35.9671,35.9271,35.9671,37159.4665
2013-02-28 11:45:00,54.02,54.03,54.0,54.02,18693.71936623732,35.9671,35.9738,35.9538,35.9671,18693.7194
2013-02-28 11:50:00,54.02,54.02,53.99,53.99,31232.18967285992,35.9671,35.9671,35.9471,35.9471,31232.1897
2013-02-28 11:55:00,53.98,53.99,53.95,53.98,19149.6637410236,35.9405,35.9471,35.9205,35.9405,19149.6637
2013-02-28 12:00:00,53.97,54.0,53.96,53.99,81386.07089935028,35.9338,35.9538,35.9271,35.9471,81386.0709
2013-02-28 12:05:00,53.99,54.0,53.96,53.98,16186.0253049128,35.9471,35.9538,35.9271,35.9405,16186.0253
2013-02-28 12:10:00,53.98,53.98,53.94,53.95,31004.21748546677,35.9405,35.9405,35.9138,35.9205,31004.2175
2013-02-28 12:15:00,53.95,53.97,53.94,53.96,23025.190926706942,35.9205,35.9338,35.9138,35.9271,23025.1909
2013-02-28 12:20:00,53.95,53.99,53.95,53.98,18693.71936623732,35.9205,35.9471,35.9205,35.9405,18693.7194
2013-02-28 12:25:00,53.97,53.98,53.95,53.95,16869.941867092213,35.9338,35.9405,35.9205,35.9205,16869.9419
2013-02-28 12:30:00,53.95,53.96,53.94,53.95,16413.997492305938,35.9205,35.9271,35.9138,35.9205,16413.9975
2013-02-28 12:35:00,53.96,53.96,53.94,53.95,17325.886241878492,35.9271,35.9271,35.9138,35.9205,17325.8862
2013-02-28 12:40:00,53.95,53.96,53.92,53.95,25532.88498803146,35.9205,35.9271,35.9005,35.9205,25532.885
2013-02-28 12:45:00,53.96,53.97,53.95,53.95,20289.524677989284,35.9271,35.9338,35.9205,35.9205,20289.5247
2013-02-28 12:50:00,53.96,53.97,53.91,53.91,23253.16311410008,35.9271,35.9338,35.8939,35.8939,23253.1631
2013-02-28 12:55:00,53.9,53.94,53.89,53.92,25988.82936281773,35.8872,35.9138,35.8805,35.9005,25988.8294
2013-02-28 13:00:00,53.92,53.97,53.92,53.97,9346.85968311866,35.9005,35.9338,35.9005,35.9338,9346.8597
2013-02-28 13:05:00,53.96,53.96,53.94,53.96,20517.496865382425,35.9271,35.9271,35.9138,35.9271,20517.4969
2013-02-28 13:10:00,53.97,53.98,53.95,53.97,13450.359056195144,35.9338,35.9405,35.9205,35.9338,13450.3591
2013-02-28 13:15:00,53.97,54.04,53.96,54.03,22113.30217713439,35.9338,35.9804,35.9271,35.9738,22113.3022
2013-02-28 13:20:00,54.04,54.06,54.03,54.05,39439.18841901288,35.9804,35.9937,35.9738,35.9871,39439.1884
2013-02-28 13:25:00,54.06,54.1,54.06,54.06,25532.88498803146,35.9937,36.0204,35.9937,35.9937,25532.885
2013-02-28 13:30:00,54.06,54.06,54.02,54.03,17553.85842927163,35.9937,35.9937,35.9671,35.9738,17553.8584
2013-02-28 13:35:00,54.03,54.07,54.02,54.02,41034.99373076485,35.9738,36.0004,35.9671,35.9671,41034.9937
2013-02-28 13:40:00,54.03,54.04,54.02,54.02,17781.830616664767,35.9738,35.9804,35.9671,35.9671,17781.8306
2013-02-28 13:45:00,54.02,54.05,54.02,54.05,23025.190926706942,35.9671,35.9871,35.9671,35.9871,23025.1909
2013-02-28 13:50:00,54.05,54.05,54.01,54.04,29408.41217371481,35.9871,35.9871,35.9604,35.9804,29408.4122
2013-02-28 13:55:00,54.04,54.05,54.02,54.02,27356.662487176563,35.9804,35.9871,35.9671,35.9671,27356.6625
2013-02-28 14:00:00,54.02,54.04,54.02,54.02,27128.690299783422,35.9671,35.9804,35.9671,35.9671,27128.6903
2013-02-28 14:05:00,54.02,54.06,54.02,54.06,14362.247805767696,35.9671,35.9937,35.9671,35.9937,14362.2478
2013-02-28 14:10:00,54.07,54.09,54.04,54.09,53801.43622478058,36.0004,36.0137,35.9804,36.0137,53801.4362
2013-02-28 14:15:00,54.1,54.12,54.09,54.11,15730.080930126524,36.0204,36.0337,36.0137,36.027,15730.0809
2013-02-28 14:20:00,54.1,54.13,54.1,54.11,36247.57779550895,36.0204,36.0403,36.0204,36.027,36247.5778
2013-02-28 14:25:00,54.11,54.11,54.08,54.09,43998.63216687564,36.027,36.027,36.007,36.0137,43998.6322
2013-02-28 14:30:00,54.1,54.12,54.04,54.05,50609.82560127664,36.0204,36.0337,35.9804,35.9871,50609.8256
2013-02-28 14:35:00,54.05,54.09,54.04,54.07,16869.941867092213,35.9871,36.0137,35.9804,36.0004,16869.9419
2013-02-28 14:40:00,54.07,54.08,54.04,54.05,30548.273110680497,36.0004,36.007,35.9804,35.9871,30548.2731
2013-02-28 14:45:00,54.04,54.06,54.02,54.05,13906.30343098142,35.9804,35.9937,35.9671,35.9871,13906.3034
2013-02-28 14:50:00,54.05,54.07,54.02,54.07,12310.498119229454,35.9871,36.0004,35.9671,36.0004,12310.4981
2013-02-28 14:55:00,54.08,54.09,54.05,54.06,17553.85842927163,36.007,36.0137,35.9871,35.9937,17553.8584
2013-02-28 15:00:00,54.06,54.08,54.03,54.08,22113.30217713439,35.9937,36.007,35.9738,36.007,22113.3022
2013-02-28 15:05:00,54.07,54.08,54.0,54.03,32600.02279721874,36.0004,36.007,35.9538,35.9738,32600.0228
2013-02-28 15:10:00,54.04,54.05,53.99,53.99,27356.662487176563,35.9804,35.9871,35.9471,35.9471,27356.6625
2013-02-28 15:15:00,53.99,54.0,53.97,53.99,24620.99623845891,35.9471,35.9538,35.9338,35.9471,24620.9962
2013-02-28 15:20:00,53.99,54.02,53.98,54.02,27926.59295565941,35.9471,35.9671,35.9405,35.9671,27926.593
2013-02-28 15:25:00,54.02,54.03,54.0,54.03,23709.107488886355,35.9671,35.9738,35.9538,35.9738,23709.1075
2013-02-28 15:30:00,54.02,54.04,54.0,54.03,31004.21748546677,35.9671,35.9804,35.9538,35.9738,31004.2175
2013-02-28 15:35:00,54.03,54.04,54.01,54.04,28724.4956115354,35.9738,35.9804,35.9604,35.9804,28724.4956
2013-02-28 15:40:00,54.04,54.05,54.0,54.03,46962.27060298644,35.9804,35.9871,35.9538,35.9738,46962.2706
2013-02-28 15:45:00,54.03,54.05,53.99,54.02,53801.43622478058,35.9738,35.9871,35.9471,35.9671,53801.4362
2013-02-28 15:50:00,54.02,54.02,53.96,53.96,89821.04183289639,35.9671,35.9671,35.9271,35.9271,89821.0418
2013-02-28 15:55:00,53.96,53.99,53.83,53.85,293628.1773623618,35.9271,35.9471,35.8406,35.8539,293628.1774
2013-03-01 09:30:00,53.77,53.78,53.29,53.34,56195.14419240853,35.8006,35.8073,35.4811,35.5143,56195.1442
2013-03-01 09:35:00,53.35,53.46,53.34,53.37,41262.96591815799,35.521,35.5942,35.5143,35.5343,41262.9659
2013-03-01 09:40:00,53.38,53.39,53.28,53.3,45708.42357232418,35.541,35.5476,35.4744,35.4877,45708.4236
2013-03-01 09:45:00,53.3,53.36,53.24,53.3,34993.73076484669,35.4877,35.5277,35.4478,35.4877,34993.7308
2013-03-01 09:50:00,53.31,53.37,53.3,53.37,45366.46529123447,35.4944,35.5343,35.4877,35.5343,45366.4653
2013-03-01 09:55:00,53.37,53.47,53.37,53.46,25646.87108172803,35.5343,35.6009,35.5343,35.5942,25646.8711
2013-03-01 10:00:00,53.46,53.64,53.46,53.63,55511.22763022912,35.5942,35.7141,35.5942,35.7074,55511.2276
2013-03-01 10:05:00,53.65,53.7,53.59,53.68,41376.95201185456,35.7207,35.754,35.6808,35.7407,41376.952
2013-03-01 10:10:00,53.69,53.71,53.66,53.69,20289.524677989284,35.7474,35.7607,35.7274,35.7474,20289.5247
2013-03-01 10:15:00,53.68,53.72,53.64,53.67,30320.30092328736,35.7407,35.7674,35.7141,35.7341,30320.3009
2013-03-01 10:20:00,53.66,53.66,53.59,53.6,19377.635928416734,35.7274,35.7274,35.6808,35.6875,19377.6359
2013-03-01 10:25:00,53.59,53.66,53.55,53.66,19491.6220221133,35.6808,35.7274,35.6542,35.7274,19491.622
2013-03-01 10:30:00,53.66,53.8,53.65,53.79,40465.063262282005,35.7274,35.8206,35.7207,35.814,40465.0633
2013-03-01 10:35:00,53.8,53.9,53.8,53.86,39097.23013792317,35.8206,35.8872,35.8206,35.8606,39097.2301
2013-03-01 10:40:00,53.86,53.88,53.82,53.86,33739.88373418443,35.8606,35.8739,35.8339,35.8606,33739.8837
2013-03-01 10:45:00,53.87,53.87,53.83,53.84,12880.428587712298,35.8672,35.8672,35.8406,35.8473,12880.4286
2013-03-01 10:50:00,53.85,53.91,53.84,53.88,19491.6220221133,35.8539,35.8939,35.8473,35.8739,19491.622
2013-03-01 10:55:00,53.89,53.95,53.89,53.95,24848.968425852046,35.8805,35.9205,35.8805,35.9205,24848.9684
2013-03-01 11:00:00,53.95,54.0,53.92,53.92,22455.260458224097,35.9205,35.9538,35.9005,35.9005,22455.2605
2013-03-01 11:05:00,53.91,53.97,53.9,53.9,19491.6220221133,35.8939,35.9338,35.8872,35.8872,19491.622
2013-03-01 11:10:00,53.91,53.92,53.82,53.82,10258.748432691213,35.8939,35.9005,35.8339,35.8339,10258.7484
2013-03-01 11:15:00,53.81,53.82,53.76,53.77,14362.247805767696,35.8273,35.8339,35.794,35.8006,14362.2478
2013-03-01 11:20:00,53.79,53.85,53.76,53.85,26672.74592499715,35.814,35.8539,35.794,35.8539,26672.7459
2013-03-01 11:25:00,53.85,53.89,53.81,53.82,17211.90014818192,35.8539,35.8805,35.8273,35.8339,17211.9001
2013-03-01 11:30:00,53.82,53.86,53.79,53.84,17553.85842927163,35.8339,35.8606,35.814,35.8473,17553.8584
2013-03-01 11:35:00,53.82,53.89,53.8,53.85,21201.41342756184,35.8339,35.8805,35.8206,35.8539,21201.4134
2013-03-01 11:40:00,53.85,53.85,53.74,53.81,18009.802804057905,35.8539,35.8539,35.7807,35.8273,18009.8028
2013-03-01 11:45:00,53.82,53.83,53.74,53.75,15844.067023823094,35.8339,35.8406,35.7807,35.7873,15844.067
2013-03-01 11:50:00,53.76,53.79,53.73,53.74,11968.539838139746,35.794,35.814,35.774,35.7807,11968.5398
2013-03-01 11:55:00,53.73,53.8,53.73,53.8,13792.317337284852,35.774,35.8206,35.774,35.8206,13792.3173
2013-03-01 12:00:00,53.8,53.89,53.8,53.88,11968.539838139746,35.8206,35.8805,35.8206,35.8739,11968.5398
2013-03-01 12:05:00,53.87,53.91,53.87,53.91,18579.73327254075,35.8672,35.8939,35.8672,35.8939,18579.7333
2013-03-01 12:10:00,53.9,53.93,53.89,53.89,21657.35780234812,35.8872,35.9072,35.8805,35.8805,21657.3578
2013-03-01 12:15:00,53.9,53.98,53.88,53.95,15958.053117519665,35.8872,35.9405,35.8739,35.9205,15958.0531
2013-03-01 12:20:00,53.95,54.02,53.92,54.01,31460.16186025305,35.9205,35.9671,35.9005,35.9604,31460.1619
2013-03-01 12:25:00,54.0,54.02,53.95,53.95,24848.968425852046,35.9538,35.9671,35.9205,35.9205,24848.9684
2013-03-01 12:30:00,53.95,54.0,53.9,53.9,22341.27436452753,35.9205,35.9538,35.8872,35.8872,22341.2744
2013-03-01 12:35:00,53.89,53.94,53.88,53.94,14362.247805767696,35.8805,35.9138,35.8739,35.9138,14362.2478
2013-03-01 12:40:00,53.93,53.95,53.9,53.93,13222.386868802008,35.9072,35.9205,35.8872,35.9072,13222.3869
2013-03-01 12:45:00,53.93,53.94,53.9,53.92,8206.998746152969,35.9072,35.9138,35.8872,35.9005,8206.9987
2013-03-01 12:50:00,53.92,53.96,53.92,53.95,25304.91280063832,35.9005,35.9271,35.9005,35.9205,25304.9128
2013-03-01 12:55:00,53.95,54.01,53.94,53.97,17211.90014818192,35.9205,35.9604,35.9138,35.9338,17211.9001
2013-03-01 13:00:00,53.97,54.04,53.95,54.03,15844.067023823094,35.9338,35.9804,35.9205,35.9738,15844.067
2013-03-01 13:05:00,54.03,54.04,53.96,53.96,11284.623275960334,35.9738,35.9804,35.9271,35.9271,11284.6233
2013-03-01 13:10:00,53.96,54.01,53.95,53.96,15388.122649036815,35.9271,35.9604,35.9205,35.9271,15388.1226
2013-03-01 13:15:00,53.95,54.01,53.95,53.95,12880.428587712298,35.9205,35.9604,35.9205,35.9205,12880.4286
2013-03-01 13:20:00,53.95,54.01,53.93,54.01,11740.567650746609,35.9205,35.9604,35.9072,35.9604,11740.5677
2013-03-01 13:25:00,54.01,54.01,53.97,54.0,11512.595463353471,35.9604,35.9604,35.9338,35.9538,11512.5955
2013-03-01 13:30:00,54.0,54.02,53.95,53.98,10372.73452638778,35.9538,35.9671,35.9205,35.9405,10372.7345
2013-03-01 13:35:00,53.96,53.99,53.95,53.99,8320.984839849538,35.9271,35.9471,35.9205,35.9471,8320.9848
2013-03-01 13:40:00,53.99,54.02,53.99,54.01,12082.525931836317,35.9471,35.9671,35.9471,35.9604,12082.5259
2013-03-01 13:45:00,54.01,54.01,53.97,53.97,12652.45640031916,35.9604,35.9604,35.9338,35.9338,12652.4564
2013-03-01 13:50:00,53.97,54.02,53.96,54.02,14818.192180553971,35.9338,35.9671,35.9271,35.9671,14818.1922
2013-03-01 13:55:00,54.02,54.06,54.02,54.06,8890.915308332384,35.9671,35.9937,35.9671,35.9937,8890.9153
2013-03-01 14:00:00,54.06,54.09,54.05,54.07,11512.595463353471,35.9937,36.0137,35.9871,36.0004,11512.5955
2013-03-01 14:05:00,54.07,54.08,54.05,54.05,9574.831870511798,36.0004,36.007,35.9871,35.9871,9574.8319
2013-03-01 14:10:00,54.05,54.09,54.03,54.07,14020.28952467799,35.9871,36.0137,35.9738,36.0004,14020.2895
2013-03-01 14:15:00,54.07,54.1,54.06,54.1,12880.428587712298,36.0004,36.0204,35.9937,36.0204,12880.4286
2013-03-01 14:20:00,54.1,54.13,54.02,54.02,10942.664994870624,36.0204,36.0403,35.9671,35.9671,10942.665
2013-03-01 14:25:00,54.02,54.03,54.01,54.03,11512.595463353471,35.9671,35.9738,35.9604,35.9738,11512.5955
2013-03-01 14:30:00,54.03,54.06,54.01,54.02,9802.804057904936,35.9738,35.9937,35.9604,35.9671,9802.8041
2013-03-01 14:35:00,54.02,54.07,54.02,54.03,11854.553744443176,35.9671,36.0004,35.9671,35.9738,11854.5537
2013-03-01 14:40:00,54.04,54.06,54.02,54.03,12994.414681408867,35.9804,35.9937,35.9671,35.9738,12994.4147
2013-03-01 14:45:00,54.03,54.04,53.99,54.0,11056.651088567194,35.9738,35.9804,35.9471,35.9538,11056.6511
2013-03-01 14:50:00,53.99,54.02,53.97,54.02,11968.539838139746,35.9471,35.9671,35.9338,35.9671,11968.5398
2013-03-01 14:55:00,54.02,54.02,53.95,54.0,16413.997492305938,35.9671,35.9671,35.9205,35.9538,16413.9975
2013-03-01 15:00:00,54.01,54.04,53.98,53.98,21543.371708651543,35.9604,35.9804,35.9405,35.9405,21543.3717
2013-03-01 15:05:00,53.99,54.07,53.98,54.03,31916.10623503933,35.9471,36.0004,35.9405,35.9738,31916.1062
2013-03-01 15:10:00,54.04,54.05,54.01,54.04,18123.788897754475,35.9804,35.9871,35.9604,35.9804,18123.7889
2013-03-01 15:15:00,54.04,54.05,54.02,54.02,17439.87233557506,35.9804,35.9871,35.9671,35.9671,17439.8723
2013-03-01 15:20:00,54.02,54.04,54.0,54.02,15616.094836429957,35.9671,35.9804,35.9538,35.9671,15616.0948
2013-03-01 15:25:00,54.02,54.06,54.0,54.02,19263.649834720163,35.9671,35.9937,35.9538,35.9671,19263.6498
2013-03-01 15:30:00,54.02,54.06,54.02,54.03,31346.17576655648,35.9671,35.9937,35.9671,35.9738,31346.1758
2013-03-01 15:35:00,54.02,54.08,54.02,54.05,21885.32998974125,35.9671,36.007,35.9671,35.9871,21885.33
2013-03-01 15:40:00,54.05,54.07,53.99,53.99,21999.31608343782,35.9871,36.0004,35.9471,35.9471,21999.3161
2013-03-01 15:45:00,54.0,54.09,54.0,54.09,40921.00763706828,35.9538,36.0137,35.9538,36.0137,40921.0076
2013-03-01 15:50:00,54.09,54.17,54.02,54.02,53801.43622478058,36.0137,36.067,35.9671,35.9671,53801.4362
2013-03-01 15:55:00,54.03,54.09,54.01,54.09,89137.12527071698,35.9738,36.0137,35.9604,36.0137,89137.1253
2013-03-04 09:30:00,53.8,54.03,53.6,53.86,91074.88886355863,35.8206,35.9738,35.6875,35.8606,91074.8889
2013-03-04 09:35:00,53.87,53.91,53.67,53.8,41034.99373076485,35.8672,35.8939,35.7341,35.8206,41034.9937
2013-03-04 09:40:00,53.78,54.02,53.78,53.94,25190.926706941755,35.8073,35.9671,35.8073,35.9138,25190.9267
2013-03-04 09:45:00,53.93,53.98,53.86,53.93,37159.4665450815,35.9072,35.9405,35.8606,35.9072,37159.4665
2013-03-04 09:50:00,53.91,53.91,53.8,53.87,37387.43873247464,35.8939,35.8939,35.8206,35.8672,37387.4387
2013-03-04 09:55:00,53.87,53.89,53.73,53.73,44112.61826057221,35.8672,35.8805,35.774,35.774,44112.6183
2013-03-04 10:00:00,53.73,53.78,53.72,53.75,18579.73327254075,35.774,35.8073,35.7674,35.7873,18579.7333
2013-03-04 10:05:00,53.77,53.83,53.75,53.75,28496.52342414225,35.8006,35.8406,35.7873,35.7873,28496.5234
2013-03-04 10:10:00,53.74,53.78,53.7,53.72,21315.399521258405,35.7807,35.8073,35.754,35.7674,21315.3995
2013-03-04 10:15:00,53.73,53.76,53.71,53.73,22227.28827083096,35.774,35.794,35.7607,35.774,22227.2883
2013-03-04 10:20:00,53.74,53.75,53.66,53.66,26330.787643907443,35.7807,35.7873,35.7274,35.7274,26330.7876
2013-03-04 10:25:00,53.66,53.69,53.64,53.68,21315.399521258405,35.7274,35.7474,35.7141,35.7407,21315.3995
2013-03-04 10:30:00,53.67,53.74,53.67,53.72,15730.080930126524,35.7341,35.7807,35.7341,35.7674,15730.0809
2013-03-04 10:35:00,53.72,53.72,53.62,53.68,31688.13404764619,35.7674,35.7674,35.7008,35.7407,31688.134
2013-03-04 10:40:00,53.69,53.74,53.68,53.71,29408.41217371481,35.7474,35.7807,35.7407,35.7607,29408.4122
2013-03-04 10:45:00,53.71,53.8,53.71,53.77,20631.482959078992,35.7607,35.8206,35.7607,35.8006,20631.483
2013-03-04 10:50:00,53.76,53.81,53.76,53.8,27242.67639348,35.794,35.8273,35.794,35.8206,27242.6764
2013-03-04 10:55:00,53.79,53.81,53.73,53.81,29180.439986321668,35.814,35.8273,35.774,35.8273,29180.44
2013-03-04 11:00:00,53.82,53.92,53.8,53.92,28040.57904935598,35.8339,35.9005,35.8206,35.9005,28040.579
2013-03-04 11:05:00,53.92,53.93,53.87,53.89,33967.85592157757,35.9005,35.9072,35.8672,35.8805,33967.8559
2013-03-04 11:10:00,53.89,53.94,53.87,53.89,30662.259204377067,35.8805,35.9138,35.8672,35.8805,30662.2592
2013-03-04 11:15:00,53.9,54.0,53.88,53.99,33625.89764048786,35.8872,35.9538,35.8739,35.9471,33625.8976
2013-03-04 11:20:00,53.98,53.98,53.92,53.95,16755.955773395646,35.9405,35.9405,35.9005,35.9205,16755.9558
2013-03-04 11:25:00,53.95,54.0,53.94,53.97,25874.843269121167,35.9205,35.9538,35.9138,35.9338,25874.8433
2013-03-04 11:30:00,53.97,54.02,53.95,53.95,24962.954519548617,35.9338,35.9671,35.9205,35.9205,24962.9545
2013-03-04 11:35:00,53.95,53.97,53.93,53.93,17781.830616664767,35.9205,35.9338,35.9072,35.9072,17781.8306
2013-03-04 11:40:00,53.93,53.94,53.91,53.93,12424.484212926023,35.9072,35.9138,35.8939,35.9072,12424.4842
2013-03-04 11:45:00,53.93,53.95,53.92,53.93,8548.957027242677,35.9072,35.9205,35.9005,35.9072,8548.957
2013-03-04 11:50:00,53.94,53.95,53.92,53.92,9346.85968311866,35.9138,35.9205,35.9005,35.9005,9346.8597
2013-03-04 11:55:00,53.93,53.98,53.93,53.94,27812.60686196284,35.9072,35.9405,35.9072,35.9138,27812.6069
2013-03-04 12:00:00,53.95,53.98,53.95,53.95,15730.080930126524,35.9205,35.9405,35.9205,35.9205,15730.0809
2013-03-04 12:05:00,53.95,53.97,53.93,53.95,30434.28701698393,35.9205,35.9338,35.9072,35.9205,30434.287
2013-03-04 12:10:00,53.95,53.96,53.93,53.95,9004.901402028952,35.9205,35.9271,35.9072,35.9205,9004.9014
2013-03-04 12:15:00,53.96,53.96,53.88,53.89,11398.609369656902,35.9271,35.9271,35.8739,35.8805,11398.6094
2013-03-04 12:20:00,53.88,53.88,53.84,53.84,14020.28952467799,35.8739,35.8739,35.8473,35.8473,14020.2895
2013-03-04 12:25:00,53.84,53.84,53.75,53.75,20973.4412401687,35.8473,35.8473,35.7873,35.7873,20973.4412
2013-03-04 12:30:00,53.75,53.78,53.7,53.72,22911.20483301037,35.7873,35.8073,35.754,35.7674,22911.2048
2013-03-04 12:35:00,53.72,53.75,53.69,53.74,10144.762338994642,35.7674,35.7873,35.7474,35.7807,10144.7623
2013-03-04 12:40:00,53.75,53.8,53.73,53.8,9118.88749572552,35.7873,35.8206,35.774,35.8206,9118.8875
2013-03-04 12:45:00,53.79,53.82,53.76,53.79,15502.108742733386,35.814,35.8339,35.794,35.814,15502.1087
2013-03-04 12:50:00,53.78,53.82,53.78,53.8,6611.193434401003,35.8073,35.8339,35.8073,35.8206,6611.1934
2013-03-04 12:55:00,53.8,53.87,53.78,53.87,29294.42608001824,35.8206,35.8672,35.8073,35.8672,29294.4261
2013-03-04 13:00:00,53.87,53.87,53.84,53.87,9574.831870511798,35.8672,35.8672,35.8473,35.8672,9574.8319
2013-03-04 13:05:00,53.87,53.87,53.8,53.84,11170.637182263765,35.8672,35.8672,35.8206,35.8473,11170.6372
2013-03-04 13:10:00,53.83,53.87,53.82,53.87,8662.943120939246,35.8406,35.8672,35.8339,35.8672,8662.9431
2013-03-04 13:15:00,53.88,53.88,53.85,53.86,10258.748432691213,35.8739,35.8739,35.8539,35.8606,10258.7484
2013-03-04 13:20:00,53.87,53.97,53.87,53.96,16300.01139860937,35.8672,35.9338,35.8672,35.9271,16300.0114
2013-03-04 13:25:00,53.95,54.04,53.95,54.04,21771.343896044684,35.9205,35.9804,35.9205,35.9804,21771.3439
2013-03-04 13:30:00,54.05,54.06,54.02,54.04,13906.30343098142,35.9871,35.9937,35.9671,35.9804,13906.3034
2013-03-04 13:35:00,54.05,54.07,54.02,54.03,9574.831870511798,35.9871,36.0004,35.9671,35.9738,9574.8319
2013-03-04 13:40:00,54.04,54.07,54.03,54.05,12310.498119229454,35.9804,36.0004,35.9738,35.9871,12310.4981
2013-03-04 13:45:00,54.04,54.08,54.03,54.08,18465.74717884418,35.9804,36.007,35.9738,36.007,18465.7472
2013-03-04 13:50:00,54.08,54.09,54.07,54.07,12880.428587712298,36.007,36.0137,36.0004,36.0004,12880.4286
2013-03-04 13:55:00,54.06,54.07,54.02,54.07,9688.817964208369,35.9937,36.0004,35.9671,36.0004,9688.818
2013-03-04 14:00:00,54.06,54.08,54.04,54.06,17553.85842927163,35.9937,36.007,35.9804,35.9937,17553.8584
2013-03-04 14:05:00,54.05,54.08,54.03,54.03,11626.58155705004,35.9871,36.007,35.9738,35.9738,11626.5816
2013-03-04 14:10:00,54.04,54.06,54.02,54.06,11284.623275960334,35.9804,35.9937,35.9671,35.9937,11284.6233
2013-03-04 14:15:00,54.07,54.09,54.06,54.09,19263.649834720163,36.0004,36.0137,35.9937,36.0137,19263.6498
2013-03-04 14:20:00,54.09,54.12,54.09,54.11,31916.10623503933,36.0137,36.0337,36.0137,36.027,31916.1062
2013-03-04 14:25:00,54.12,54.23,54.12,54.2,40237.091074888864,36.0337,36.1069,36.0337,36.0869,40237.0911
2013-03-04 14:30:00,54.19,54.21,54.17,54.21,14020.28952467799,36.0803,36.0936,36.067,36.0936,14020.2895
2013-03-04 14:35:00,54.19,54.21,54.19,54.21,19149.6637410236,36.0803,36.0936,36.0803,36.0936,19149.6637
2013-03-04 14:40:00,54.2,54.24,54.18,54.23,31916.10623503933,36.0869,36.1136,36.0736,36.1069,31916.1062
2013-03-04 14:45:00,54.23,54.28,54.23,54.24,24507.01014476234,36.1069,36.1402,36.1069,36.1136,24507.0101
2013-03-04 14:50:00,54.25,54.29,54.24,54.26,23025.190926706942,36.1202,36.1469,36.1136,36.1269,23025.1909
2013-03-04 14:55:00,54.26,54.3,54.25,54.28,21201.41342756184,36.1269,36.1535,36.1202,36.1402,21201.4134
2013-03-04 15:00:00,54.27,54.3,54.24,54.25,21087.427333865267,36.1336,36.1535,36.1136,36.1202,21087.4273
2013-03-04 15:05:00,54.24,54.28,54.24,54.27,18693.71936623732,36.1136,36.1402,36.1136,36.1336,18693.7194
2013-03-04 15:10:00,54.27,54.29,54.26,54.27,24393.02405106577,36.1336,36.1469,36.1269,36.1336,24393.0241
2013-03-04 15:15:00,54.26,54.28,54.24,54.24,13564.345149891711,36.1269,36.1402,36.1136,36.1136,13564.3451
2013-03-04 15:20:00,54.24,54.25,54.22,54.23,28040.57904935598,36.1136,36.1202,36.1003,36.1069,28040.579
2013-03-04 15:25:00,54.23,54.27,54.23,54.25,14362.247805767696,36.1069,36.1336,36.1069,36.1202,14362.2478
2013-03-04 15:30:00,54.26,54.26,54.22,54.23,36133.59170181238,36.1269,36.1269,36.1003,36.1069,36133.5917
2013-03-04 15:35:00,54.23,54.23,54.18,54.22,21657.35780234812,36.1069,36.1069,36.0736,36.1003,21657.3578
2013-03-04 15:40:00,54.22,54.24,54.2,54.24,14590.219993160834,36.1003,36.1136,36.0869,36.1136,14590.22
2013-03-04 15:45:00,54.24,54.25,54.2,54.22,33967.85592157757,36.1136,36.1202,36.0869,36.1003,33967.8559
2013-03-04 15:50:00,54.22,54.23,54.19,54.23,32714.00889091531,36.1003,36.1069,36.0803,36.1069,32714.0089
2013-03-04 15:55:00,54.23,54.26,54.2,54.26,116721.75994528669,36.1069,36.1269,36.0869,36.1269,116721.7599
2013-03-05 09:30:00,54.39,54.39,54.32,54.36,86743.41730308902,36.2134,36.2134,36.1668,36.1935,86743.4173
2013-03-05 09:35:00,54.37,54.52,54.33,54.52,63490.25418898895,36.2001,36.3,36.1735,36.3,63490.2542
2013-03-05 09:40:00,54.52,54.67,54.52,54.67,48330.10372734527,36.3,36.3999,36.3,36.3999,48330.1037
2013-03-05 09:45:00,54.69,54.79,54.66,54.76,46734.2984155933,36.4132,36.4798,36.3932,36.4598,46734.2984
2013-03-05 09:50:00,54.76,54.79,54.72,54.72,32258.06451612904,36.4598,36.4798,36.4332,36.4332,32258.0645
2013-03-05 09:55:00,54.73,54.76,54.67,54.71,27014.70420608686,36.4398,36.4598,36.3999,36.4265,27014.7042
2013-03-05 10:00:00,54.73,54.81,54.69,54.71,44454.57654166192,36.4398,36.4931,36.4132,36.4265,44454.5765
2013-03-05 10:05:00,54.7,54.71,54.64,54.67,21087.427333865267,36.4198,36.4265,36.3799,36.3999,21087.4273
2013-03-05 10:10:00,54.66,54.68,54.6,54.63,35563.661233329534,36.3932,36.4065,36.3533,36.3732,35563.6612
2013-03-05 10:15:00,54.65,54.69,54.63,54.66,39325.20232531631,36.3866,36.4132,36.3732,36.3932,39325.2023
2013-03-05 10:20:00,54.67,54.73,54.66,54.72,31916.10623503933,36.3999,36.4398,36.3932,36.4332,31916.1062
2013-03-05 10:25:00,54.72,54.8,54.72,54.8,24620.99623845891,36.4332,36.4864,36.4332,36.4864,24620.9962
2013-03-05 10:30:00,54.79,54.9,54.77,54.9,60298.64356548501,36.4798,36.553,36.4665,36.553,60298.6436
2013-03-05 10:35:00,54.91,54.97,54.91,54.95,38071.35529465405,36.5597,36.5996,36.5597,36.5863,38071.3553
2013-03-05 10:40:00,54.95,55.01,54.95,54.98,22911.20483301037,36.5863,36.6263,36.5863,36.6063,22911.2048
2013-03-05 10:45:00,54.98,55.01,54.95,54.97,19719.59420950644,36.6063,36.6263,36.5863,36.5996,19719.5942
2013-03-05 10:50:00,54.97,54.99,54.89,54.89,17553.85842927163,36.5996,36.6129,36.5464,36.5464,17553.8584
2013-03-05 10:55:00,54.89,54.92,54.87,54.89,19263.649834720163,36.5464,36.5663,36.533,36.5464,19263.6498
2013-03-05 11:00:00,54.91,54.91,54.83,54.83,12082.525931836317,36.5597,36.5597,36.5064,36.5064,12082.5259
2013-03-05 11:05:00,54.83,54.9,54.83,54.88,18693.71936623732,36.5064,36.553,36.5064,36.5397,18693.7194
2013-03-05 11:10:00,54.88,54.91,54.88,54.89,21201.41342756184,36.5397,36.5597,36.5397,36.5464,21201.4134
2013-03-05 11:15:00,54.89,54.91,54.87,54.88,18009.802804057905,36.5464,36.5597,36.533,36.5397,18009.8028
2013-03-05 11:20:00,54.87,54.89,54.85,54.88,18351.761085147613,36.533,36.5464,36.5197,36.5397,18351.7611
2013-03-05 11:25:00,54.89,54.9,54.87,54.88,12994.414681408867,36.5464,36.553,36.533,36.5397,12994.4147
2013-03-05 11:30:00,54.88,54.89,54.86,54.86,38185.34138835062,36.5397,36.5464,36.5264,36.5264,38185.3414
2013-03-05 11:35:00,54.86,54.87,54.81,54.83,12652.45640031916,36.5264,36.533,36.4931,36.5064,12652.4564
2013-03-05 11:40:00,54.83,54.83,54.79,54.8,15160.15046164368,36.5064,36.5064,36.4798,36.4864,15160.1505
2013-03-05 11:45:00,54.79,54.88,54.78,54.88,16641.969679699076,36.4798,36.5397,36.4731,36.5397,16641.9697
2013-03-05 11:50:00,54.86,54.88,54.84,54.86,21087.427333865267,36.5264,36.5397,36.5131,36.5264,21087.4273
2013-03-05 11:55:00,54.87,54.88,54.84,54.88,19719.59420950644,36.533,36.5397,36.5131,36.5397,19719.5942
2013-03-05 12:00:00,54.88,54.9,54.85,54.85,12196.512025532886,36.5397,36.553,36.5197,36.5197,12196.512
2013-03-05 12:05:00,54.86,54.87,54.84,54.85,4673.42984155933,36.5264,36.533,36.5131,36.5197,4673.4298
2013-03-05 12:10:00,54.87,54.88,54.86,54.86,7751.054371366693,36.533,36.5397,36.5264,36.5264,7751.0544
2013-03-05 12:15:00,54.85,54.85,54.8,54.8,12994.414681408867,36.5197,36.5197,36.4864,36.4864,12994.4147
2013-03-05 12:20:00,54.8,54.8,54.79,54.8,6497.2073407044345,36.4864,36.4864,36.4798,36.4864,6497.2073
2013-03-05 12:25:00,54.8,54.81,54.79,54.8,8434.970933546107,36.4864,36.4931,36.4798,36.4864,8434.9709
2013-03-05 12:30:00,54.8,54.83,54.8,54.83,4901.402028952468,36.4864,36.5064,36.4864,36.5064,4901.402
2013-03-05 12:35:00,54.83,54.87,54.82,54.86,22569.246551920667,36.5064,36.533,36.4997,36.5264,22569.2466
2013-03-05 12:40:00,54.85,54.88,54.83,54.83,15388.122649036815,36.5197,36.5397,36.5064,36.5064,15388.1226
2013-03-05 12:45:00,54.84,54.88,54.83,54.87,8548.957027242677,36.5131,36.5397,36.5064,36.533,8548.957
2013-03-05 12:50:00,54.88,54.9,54.84,54.85,15730.080930126524,36.5397,36.553,36.5131,36.5197,15730.0809
2013-03-05 12:55:00,54.85,54.85,54.8,54.81,8093.0126524564,36.5197,36.5197,36.4864,36.4931,8093.0127
2013-03-05 13:00:00,54.81,54.82,54.79,54.79,9232.87358942209,36.4931,36.4997,36.4798,36.4798,9232.8736
2013-03-05 13:05:00,54.8,54.8,54.78,54.79,6839.165621794141,36.4864,36.4864,36.4731,36.4798,6839.1656
2013-03-05 13:10:00,54.77,54.79,54.76,54.78,11512.595463353471,36.4665,36.4798,36.4598,36.4731,11512.5955
2013-03-05 13:15:00,54.78,54.85,54.78,54.84,17097.914054485354,36.4731,36.5197,36.4731,36.5131,17097.9141
2013-03-05 13:20:00,54.83,54.89,54.83,54.88,14134.27561837456,36.5064,36.5464,36.5064,36.5397,14134.2756
2013-03-05 13:25:00,54.87,54.88,54.86,54.87,6497.2073407044345,36.533,36.5397,36.5264,36.533,6497.2073
2013-03-05 13:30:00,54.87,54.93,54.84,54.93,24507.01014476234,36.533,36.573,36.5131,36.573,24507.0101
2013-03-05 13:35:00,54.93,54.93,54.91,54.93,13564.345149891711,36.573,36.573,36.5597,36.573,13564.3451
2013-03-05 13:40:00,54.94,54.95,54.91,54.91,10258.748432691213,36.5796,36.5863,36.5597,36.5597,10258.7484
2013-03-05 13:45:00,54.91,54.93,54.91,54.91,26102.815456514305,36.5597,36.573,36.5597,36.5597,26102.8155
2013-03-05 13:50:00,54.92,54.94,54.86,54.88,40237.091074888864,36.5663,36.5796,36.5264,36.5397,40237.0911
2013-03-05 13:55:00,54.88,54.89,54.88,54.88,2279.7218739313803,36.5397,36.5464,36.5397,36.5397,2279.7219
2013-03-05 14:00:00,54.88,54.9,54.86,54.86,16413.997492305938,36.5397,36.553,36.5264,36.5264,16413.9975
2013-03-05 14:05:00,54.86,54.87,54.82,54.82,15730.080930126524,36.5264,36.533,36.4997,36.4997,15730.0809
2013-03-05 14:10:00,54.82,54.85,54.81,54.85,13108.400775105438,36.4997,36.5197,36.4931,36.5197,13108.4008
2013-03-05 14:15:00,54.85,54.87,54.85,54.86,7523.082183973555,36.5197,36.533,36.5197,36.5264,7523.0822
2013-03-05 14:20:00,54.87,54.88,54.83,54.83,9688.817964208369,36.533,36.5397,36.5064,36.5064,9688.818
2013-03-05 14:25:00,54.84,54.85,54.81,54.82,13564.345149891711,36.5131,36.5197,36.4931,36.4997,13564.3451
2013-03-05 14:30:00,54.82,54.86,54.82,54.84,16983.927960788784,36.4997,36.5264,36.4997,36.5131,16983.928
2013-03-05 14:35:00,54.84,54.88,54.84,54.87,15616.094836429957,36.5131,36.5397,36.5131,36.533,15616.0948
2013-03-05 14:40:00,54.86,54.89,54.86,54.88,15274.136555340248,36.5264,36.5464,36.5264,36.5397,15274.1366
2013-03-05 14:45:00,54.88,54.89,54.88,54.88,20061.552490596147,36.5397,36.5464,36.5397,36.5397,20061.5525
2013-03-05 14:50:00,54.88,54.88,54.83,54.83,15046.16436794711,36.5397,36.5397,36.5064,36.5064,15046.1644
2013-03-05 14:55:00,54.83,54.86,54.83,54.85,17667.844522968197,36.5064,36.5264,36.5064,36.5197,17667.8445
2013-03-05 15:00:00,54.86,54.91,54.83,54.89,23595.121395189788,36.5264,36.5597,36.5064,36.5464,23595.1214
2013-03-05 15:05:00,54.9,54.93,54.88,54.92,16186.0253049128,36.553,36.573,36.5397,36.5663,16186.0253
2013-03-05 15:10:00,54.91,54.94,54.88,54.93,17895.816710361338,36.5597,36.5796,36.5397,36.573,17895.8167
2013-03-05 15:15:00,54.92,54.93,54.9,54.91,13450.359056195144,36.5663,36.573,36.553,36.5597,13450.3591
2013-03-05 15:20:00,54.92,54.93,54.88,54.9,14020.28952467799,36.5663,36.573,36.5397,36.553,14020.2895
2013-03-05 15:25:00,54.89,54.89,54.85,54.89,22113.30217713439,36.5464,36.5464,36.5197,36.5464,22113.3022
2013-03-05 15:30:00,54.88,54.92,54.88,54.88,26672.74592499715,36.5397,36.5663,36.5397,36.5397,26672.7459
2013-03-05 15:35:00,54.88,54.94,54.87,54.91,24051.065769976063,36.5397,36.5796,36.533,36.5597,24051.0658
2013-03-05 15:40:00,54.91,54.97,54.9,54.95,39097.23013792317,36.5597,36.5996,36.553,36.5863,39097.2301
2013-03-05 15:45:00,54.95,54.95,54.88,54.88,31118.203579163343,36.5863,36.5863,36.5397,36.5397,31118.2036
2013-03-05 15:50:00,54.88,54.92,54.83,54.85,69075.57278012083,36.5397,36.5663,36.5064,36.5197,69075.5728
2013-03-05 15:55:00,54.86,54.98,54.85,54.97,133705.68790607547,36.5264,36.6063,36.5197,36.5996,133705.6879
2013-03-06 09:30:00,54.73,54.88,54.68,54.7,68391.65621794142,36.6943,36.7948,36.6607,36.6741,68391.6562
2013-03-06 09:35:00,54.7,54.79,54.64,54.74,52091.64481933204,36.6741,36.7345,36.6339,36.701,52091.6448
2013-03-06 09:40:00,54.73,54.81,54.73,54.75,31688.13404764619,36.6943,36.7479,36.6943,36.7077,31688.134
2013-03-06 09:45:00,54.73,54.8,54.71,54.73,40123.10498119229,36.6943,36.7412,36.6808,36.6943,40123.105
2013-03-06 09:50:00,54.73,54.76,54.67,54.72,26672.74592499715,36.6943,36.7144,36.654,36.6876,26672.7459
2013-03-06 09:55:00,54.71,54.76,54.69,54.73,24848.968425852046,36.6808,36.7144,36.6674,36.6943,24848.9684
2013-03-06 10:00:00,54.7,54.7,54.6,54.6,15844.067023823094,36.6741,36.6741,36.6071,36.6071,15844.067
2013-03-06 10:05:00,54.6,54.62,54.56,54.57,22341.27436452753,36.6071,36.6205,36.5803,36.587,22341.2744
2013-03-06 10:10:00,54.56,54.57,54.5,54.5,33625.89764048786,36.5803,36.587,36.5401,36.5401,33625.8976
2013-03-06 10:15:00,54.49,54.55,54.47,54.47,22227.28827083096,36.5333,36.5736,36.5199,36.5199,22227.2883
2013-03-06 10:20:00,54.45,54.52,54.45,54.51,18009.802804057905,36.5065,36.5535,36.5065,36.5468,18009.8028
2013-03-06 10:25:00,54.52,54.54,54.49,54.53,21201.41342756184,36.5535,36.5669,36.5333,36.5602,21201.4134
2013-03-06 10:30:00,54.54,54.54,54.45,54.48,35335.68904593639,36.5669,36.5669,36.5065,36.5266,35335.689
2013-03-06 10:35:00,54.49,54.52,54.45,54.5,33625.89764048786,36.5333,36.5535,36.5065,36.5401,33625.8976
2013-03-06 10:40:00,54.51,54.54,54.5,54.53,16755.955773395646,36.5468,36.5669,36.5401,36.5602,16755.9558
2013-03-06 10:45:00,54.53,54.56,54.48,54.48,31574.147953949618,36.5602,36.5803,36.5266,36.5266,31574.148
2013-03-06 10:50:00,54.49,54.51,54.45,54.48,35107.71685854326,36.5333,36.5468,36.5065,36.5266,35107.7169
2013-03-06 10:55:00,54.48,54.48,54.44,54.45,33511.91154679129,36.5266,36.5266,36.4998,36.5065,33511.9115
2013-03-06 11:00:00,54.45,54.46,54.42,54.44,29180.439986321668,36.5065,36.5132,36.4864,36.4998,29180.44
2013-03-06 11:05:00,54.45,54.45,54.43,54.45,17325.886241878492,36.5065,36.5065,36.4931,36.5065,17325.8862
2013-03-06 11:10:00,54.45,54.49,54.45,54.49,23025.190926706942,36.5065,36.5333,36.5065,36.5333,23025.1909
2013-03-06 11:15:00,54.49,54.52,54.45,54.52,16300.01139860937,36.5333,36.5535,36.5065,36.5535,16300.0114
2013-03-06 11:20:00,54.5,54.52,54.49,54.52,8548.957027242677,36.5401,36.5535,36.5333,36.5535,8548.957
2013-03-06 11:25:00,54.52,54.53,54.48,54.49,13678.331243588282,36.5535,36.5602,36.5266,36.5333,13678.3312
2013-03-06 11:30:00,54.48,54.52,54.45,54.48,21201.41342756184,36.5266,36.5535,36.5065,36.5266,21201.4134
2013-03-06 11:35:00,54.49,54.52,54.48,54.52,14476.233899464263,36.5333,36.5535,36.5266,36.5535,14476.2339
2013-03-06 11:40:00,54.52,54.52,54.49,54.49,11968.539838139746,36.5535,36.5535,36.5333,36.5333,11968.5398
2013-03-06 11:45:00,54.48,54.52,54.48,54.5,23937.079676279493,36.5266,36.5535,36.5266,36.5401,23937.0797
2013-03-06 11:50:00,54.5,54.5,54.45,54.49,30776.245298073634,36.5401,36.5401,36.5065,36.5333,30776.2453
2013-03-06 11:55:00,54.5,54.52,54.5,54.52,13906.30343098142,36.5401,36.5535,36.5401,36.5535,13906.3034
2013-03-06 12:00:00,54.52,54.53,54.47,54.49,13792.317337284852,36.5535,36.5602,36.5199,36.5333,13792.3173
2013-03-06 12:05:00,54.5,54.52,54.47,54.49,24962.954519548617,36.5401,36.5535,36.5199,36.5333,24962.9545
2013-03-06 12:10:00,54.48,54.52,54.48,54.52,16186.0253049128,36.5266,36.5535,36.5266,36.5535,16186.0253
2013-03-06 12:15:00,54.52,54.53,54.5,54.52,13450.359056195144,36.5535,36.5602,36.5401,36.5535,13450.3591
2013-03-06 12:20:00,54.52,54.53,54.5,54.52,8662.943120939246,36.5535,36.5602,36.5401,36.5535,8662.9431
2013-03-06 12:25:00,54.52,54.53,54.51,54.51,10372.73452638778,36.5535,36.5602,36.5468,36.5468,10372.7345
2013-03-06 12:30:00,54.52,54.52,54.5,54.52,9232.87358942209,36.5535,36.5535,36.5401,36.5535,9232.8736
2013-03-06 12:35:00,54.54,54.57,54.52,54.53,12766.44249401573,36.5669,36.587,36.5535,36.5602,12766.4425
2013-03-06 12:40:00,54.53,54.59,54.53,54.59,7067.137809187279,36.5602,36.6004,36.5602,36.6004,7067.1378
2013-03-06 12:45:00,54.59,54.59,54.54,54.58,5927.276872221589,36.6004,36.6004,36.5669,36.5937,5927.2769
2013-03-06 12:50:00,54.58,54.59,54.57,54.57,5699.304684828451,36.5937,36.6004,36.587,36.587,5699.3047
2013-03-06 12:55:00,54.57,54.57,54.51,54.52,5129.374216345606,36.587,36.587,36.5468,36.5535,5129.3742
2013-03-06 13:00:00,54.52,54.54,54.5,54.53,8320.984839849538,36.5535,36.5669,36.5401,36.5602,8320.9848
2013-03-06 13:05:00,54.54,54.56,54.54,54.55,11854.553744443176,36.5669,36.5803,36.5669,36.5736,11854.5537
2013-03-06 13:10:00,54.55,54.58,54.54,54.58,6953.151715490711,36.5736,36.5937,36.5669,36.5937,6953.1517
2013-03-06 13:15:00,54.58,54.59,54.56,54.56,5585.318591131882,36.5937,36.6004,36.5803,36.5803,5585.3186
2013-03-06 13:20:00,54.57,54.57,54.53,54.53,16072.039211216232,36.587,36.587,36.5602,36.5602,16072.0392
2013-03-06 13:25:00,54.54,54.54,54.52,54.54,9004.901402028952,36.5669,36.5669,36.5535,36.5669,9004.9014
2013-03-06 13:30:00,54.53,54.54,54.51,54.53,17667.844522968197,36.5602,36.5669,36.5468,36.5602,17667.8445
2013-03-06 13:35:00,54.53,54.58,54.52,54.57,16641.969679699076,36.5602,36.5937,36.5535,36.587,16641.9697
2013-03-06 13:40:00,54.57,54.59,54.56,54.59,13336.372962498575,36.587,36.6004,36.5803,36.6004,13336.373
2013-03-06 13:45:00,54.59,54.59,54.55,54.55,9688.817964208369,36.6004,36.6004,36.5736,36.5736,9688.818
2013-03-06 13:50:00,54.55,54.55,54.51,54.52,7523.082183973555,36.5736,36.5736,36.5468,36.5535,7523.0822
2013-03-06 13:55:00,54.52,54.53,54.51,54.53,5927.276872221589,36.5535,36.5602,36.5468,36.5602,5927.2769
2013-03-06 14:00:00,54.53,54.53,54.52,54.52,41946.8824803374,36.5602,36.5602,36.5535,36.5535,41946.8825
2013-03-06 14:05:00,54.52,54.52,54.51,54.52,14020.28952467799,36.5535,36.5535,36.5468,36.5535,14020.2895
2013-03-06 14:10:00,54.51,54.51,54.45,54.47,28268.55123674912,36.5468,36.5468,36.5065,36.5199,28268.5512
2013-03-06 14:15:00,54.48,54.51,54.46,54.51,19035.677647327026,36.5266,36.5468,36.5132,36.5468,19035.6776
2013-03-06 14:20:00,54.51,54.57,54.51,54.56,6725.179528097572,36.5468,36.587,36.5468,36.5803,6725.1795
2013-03-06 14:25:00,54.55,54.56,54.53,54.55,10372.73452638778,36.5736,36.5803,36.5602,36.5736,10372.7345
2013-03-06 14:30:00,54.55,54.59,54.53,54.57,14362.247805767696,36.5736,36.6004,36.5602,36.587,14362.2478
2013-03-06 14:35:00,54.58,54.62,54.58,54.59,12310.498119229454,36.5937,36.6205,36.5937,36.6004,12310.4981
2013-03-06 14:40:00,54.59,54.59,54.53,54.55,15046.16436794711,36.6004,36.6004,36.5602,36.5736,15046.1644
2013-03-06 14:45:00,54.55,54.59,54.54,54.58,21087.427333865267,36.5736,36.6004,36.5669,36.5937,21087.4273
2013-03-06 14:50:00,54.59,54.61,54.54,54.61,27356.662487176563,36.6004,36.6138,36.5669,36.6138,27356.6625
2013-03-06 14:55:00,54.6,54.62,54.6,54.61,18921.69155363046,36.6071,36.6205,36.6071,36.6138,18921.6916
2013-03-06 15:00:00,54.6,54.61,54.55,54.57,13450.359056195144,36.6071,36.6138,36.5736,36.587,13450.3591
2013-03-06 15:05:00,54.56,54.59,54.54,54.55,11284.623275960334,36.5803,36.6004,36.5669,36.5736,11284.6233
2013-03-06 15:10:00,54.55,54.59,54.54,54.54,12766.44249401573,36.5736,36.6004,36.5669,36.5669,12766.4425
2013-03-06 15:15:00,54.55,54.56,54.53,54.56,14134.27561837456,36.5736,36.5803,36.5602,36.5803,14134.2756
2013-03-06 15:20:00,54.55,54.59,54.54,54.59,18921.69155363046,36.5736,36.6004,36.5669,36.6004,18921.6916
2013-03-06 15:25:00,54.59,54.59,54.54,54.57,22911.20483301037,36.6004,36.6004,36.5669,36.587,22911.2048
2013-03-06 15:30:00,54.58,54.59,54.54,54.59,35449.675139632964,36.5937,36.6004,36.5669,36.6004,35449.6751
2013-03-06 15:35:00,54.58,54.59,54.57,54.58,20631.482959078992,36.5937,36.6004,36.587,36.5937,20631.483
2013-03-06 15:40:00,54.58,54.6,54.57,54.58,28268.55123674912,36.5937,36.6071,36.587,36.5937,28268.5512
2013-03-06 15:45:00,54.59,54.6,54.57,54.59,37843.38310726092,36.6004,36.6071,36.587,36.6004,37843.3831
2013-03-06 15:50:00,54.59,54.59,54.56,54.59,35677.647327026105,36.6004,36.6004,36.5803,36.6004,35677.6473
2013-03-06 15:55:00,54.59,54.66,54.58,54.66,81500.05699304685,36.6004,36.6473,36.5937,36.6473,81500.057
2013-03-07 09:30:00,54.81,54.93,54.66,54.83,48444.08982104183,36.7479,36.8284,36.6473,36.7613,48444.0898
2013-03-07 09:35:00,54.84,54.99,54.83,54.99,34993.73076484669,36.768,36.8686,36.7613,36.8686,34993.7308
2013-03-07 09:40:00,54.99,55.01,54.93,55.01,31004.21748546677,36.8686,36.882,36.8284,36.882,31004.2175
2013-03-07 09:45:00,55.0,55.05,54.97,55.0,37729.39701356435,36.8753,36.9088,36.8552,36.8753,37729.397
2013-03-07 09:50:00,55.01,55.09,54.98,55.08,43086.74341730309,36.882,36.9356,36.8619,36.9289,43086.7434
2013-03-07 09:55:00,55.08,55.2,55.08,55.19,69075.57278012083,36.9289,37.0094,36.9289,37.0027,69075.5728
2013-03-07 10:00:00,55.18,55.22,55.12,55.13,75002.84965234241,36.996,37.0228,36.9557,36.9624,75002.8497
2013-03-07 10:05:00,55.12,55.15,55.07,55.12,55625.21372392568,36.9557,36.9759,36.9222,36.9557,55625.2137
2013-03-07 10:10:00,55.12,55.23,55.1,55.2,56651.088567194805,36.9557,37.0295,36.9423,37.0094,56651.0886
2013-03-07 10:15:00,55.21,55.23,55.17,55.23,40465.063262282005,37.0161,37.0295,36.9893,37.0295,40465.0633
2013-03-07 10:20:00,55.24,55.25,55.19,55.23,47646.18716516585,37.0362,37.0429,37.0027,37.0295,47646.1872
2013-03-07 10:25:00,55.23,55.26,55.21,55.26,37159.4665450815,37.0295,37.0496,37.0161,37.0496,37159.4665
2013-03-07 10:30:00,55.26,55.27,55.24,55.26,73635.0165279836,37.0496,37.0563,37.0362,37.0496,73635.0165
2013-03-07 10:35:00,55.25,55.27,55.24,55.25,32486.03670352217,37.0429,37.0563,37.0362,37.0429,32486.0367
2013-03-07 10:40:00,55.24,55.34,55.23,55.33,74432.91918385957,37.0362,37.1032,37.0295,37.0965,74432.9192
2013-03-07 10:45:00,55.33,55.35,55.31,55.32,29750.37045480452,37.0965,37.1099,37.0831,37.0898,29750.3705
2013-03-07 10:50:00,55.32,55.34,55.3,55.33,22455.260458224097,37.0898,37.1032,37.0764,37.0965,22455.2605
2013-03-07 10:55:00,55.33,55.35,55.3,55.3,39097.23013792317,37.0965,37.1099,37.0764,37.0764,39097.2301
2013-03-07 11:00:00,55.31,55.33,55.27,55.3,29636.384361107943,37.0831,37.0965,37.0563,37.0764,29636.3844
2013-03-07 11:05:00,55.3,55.35,55.29,55.3,24393.02405106577,37.0764,37.1099,37.0697,37.0764,24393.0241
2013-03-07 11:10:00,55.3,55.34,55.3,55.33,21087.427333865267,37.0764,37.1032,37.0764,37.0965,21087.4273
2013-03-07 11:15:00,55.33,55.34,55.29,55.3,21201.41342756184,37.0965,37.1032,37.0697,37.0764,21201.4134
2013-03-07 11:20:00,55.3,55.32,55.29,55.31,17895.816710361338,37.0764,37.0898,37.0697,37.0831,17895.8167
2013-03-07 11:25:00,55.32,55.33,55.29,55.29,31802.120141342755,37.0898,37.0965,37.0697,37.0697,31802.1201
2013-03-07 11:30:00,55.29,55.32,55.28,55.3,30434.28701698393,37.0697,37.0898,37.063,37.0764,30434.287
2013-03-07 11:35:00,55.3,55.33,55.28,55.3,32258.06451612904,37.0764,37.0965,37.063,37.0764,32258.0645
2013-03-07 11:40:00,55.3,55.31,55.28,55.31,14932.178274250542,37.0764,37.0831,37.063,37.0831,14932.1783
2013-03-07 11:45:00,55.31,55.31,55.23,55.25,31346.17576655648,37.0831,37.0831,37.0295,37.0429,31346.1758
2013-03-07 11:50:00,55.25,55.29,55.24,55.26,20061.552490596147,37.0429,37.0697,37.0362,37.0496,20061.5525
2013-03-07 11:55:00,55.25,55.29,55.2,55.22,25190.926706941755,37.0429,37.0697,37.0094,37.0228,25190.9267
2013-03-07 12:00:00,55.23,55.23,55.18,55.21,16755.955773395646,37.0295,37.0295,36.996,37.0161,16755.9558
2013-03-07 12:05:00,55.21,55.24,55.2,55.23,22911.20483301037,37.0161,37.0362,37.0094,37.0295,22911.2048
2013-03-07 12:10:00,55.23,55.28,55.23,55.28,53231.50575629773,37.0295,37.063,37.0295,37.063,53231.5058
2013-03-07 12:15:00,55.27,55.37,55.27,55.37,84919.63980394392,37.0563,37.1234,37.0563,37.1234,84919.6398
2013-03-07 12:20:00,55.37,55.55,55.35,55.55,200387.5527185684,37.1234,37.244,37.1099,37.244,200387.5527
2013-03-07 12:25:00,55.55,55.77,55.54,55.66,257836.5439416392,37.244,37.3915,37.2373,37.3178,257836.5439
2013-03-07 12:30:00,55.66,55.76,55.65,55.74,132223.86868802007,37.3178,37.3848,37.3111,37.3714,132223.8687
2013-03-07 12:35:00,55.74,55.74,55.62,55.63,62350.393252023256,37.3714,37.3714,37.291,37.2977,62350.3933
2013-03-07 12:40:00,55.63,55.66,55.59,55.6,57562.97731676736,37.2977,37.3178,37.2709,37.2776,57562.9773
2013-03-07 12:45:00,55.6,55.61,55.58,55.59,38527.29966944033,37.2776,37.2843,37.2641,37.2709,38527.2997
2013-03-07 12:50:00,55.59,55.62,55.58,55.62,33853.869827881,37.2709,37.291,37.2641,37.291,33853.8698
2013-03-07 12:55:00,55.61,55.71,55.6,55.7,44112.61826057221,37.2843,37.3513,37.2776,37.3446,44112.6183
2013-03-07 13:00:00,55.7,55.73,55.67,55.73,27812.60686196284,37.3446,37.3647,37.3245,37.3647,27812.6069
2013-03-07 13:05:00,55.73,55.75,55.66,55.68,26102.815456514305,37.3647,37.3781,37.3178,37.3312,26102.8155
2013-03-07 13:10:00,55.69,55.73,55.68,55.68,30320.30092328736,37.3379,37.3647,37.3312,37.3312,30320.3009
2013-03-07 13:15:00,55.68,55.69,55.67,55.69,23139.17702040352,37.3312,37.3379,37.3245,37.3379,23139.177
2013-03-07 13:20:00,55.69,55.71,55.68,55.71,19833.58030320301,37.3379,37.3513,37.3312,37.3513,19833.5803
2013-03-07 13:25:00,55.71,55.75,55.7,55.74,27014.70420608686,37.3513,37.3781,37.3446,37.3714,27014.7042
2013-03-07 13:30:00,55.73,55.74,55.66,55.66,29864.356548501084,37.3647,37.3714,37.3178,37.3178,29864.3565
2013-03-07 13:35:00,55.66,55.68,55.65,55.66,35221.70295223983,37.3178,37.3312,37.3111,37.3178,35221.703
2013-03-07 13:40:00,55.66,55.71,55.66,55.68,24165.05186367264,37.3178,37.3513,37.3178,37.3312,24165.0519
2013-03-07 13:45:00,55.68,55.72,55.67,55.71,24393.02405106577,37.3312,37.358,37.3245,37.3513,24393.0241
2013-03-07 13:50:00,55.72,55.75,55.71,55.73,37615.410919867776,37.358,37.3781,37.3513,37.3647,37615.4109
2013-03-07 13:55:00,55.72,55.73,55.7,55.71,39667.16060640602,37.358,37.3647,37.3446,37.3513,39667.1606
2013-03-07 14:00:00,55.71,55.72,55.68,55.72,22341.27436452753,37.3513,37.358,37.3312,37.358,22341.2744
2013-03-07 14:05:00,55.72,55.72,55.66,55.68,35449.675139632964,37.358,37.358,37.3178,37.3312,35449.6751
2013-03-07 14:10:00,55.67,55.68,55.64,55.67,32941.98107830845,37.3245,37.3312,37.3044,37.3245,32941.9811
2013-03-07 14:15:00,55.68,55.7,55.67,55.67,19491.6220221133,37.3312,37.3446,37.3245,37.3245,19491.622
2013-03-07 14:20:00,55.67,55.68,55.66,55.66,35335.68904593639,37.3245,37.3312,37.3178,37.3178,35335.689
2013-03-07 14:25:00,55.66,55.69,55.65,55.66,24734.98233215548,37.3178,37.3379,37.3111,37.3178,24734.9823
2013-03-07 14:30:00,55.66,55.66,55.63,55.64,21657.35780234812,37.3178,37.3178,37.2977,37.3044,21657.3578
2013-03-07 14:35:00,55.65,55.68,55.61,55.66,42858.77122990995,37.3111,37.3312,37.2843,37.3178,42858.7712
2013-03-07 14:40:00,55.66,55.66,55.62,55.65,31460.16186025305,37.3178,37.3178,37.291,37.3111,31460.1619
2013-03-07 14:45:00,55.65,55.66,55.61,55.66,35107.71685854326,37.3111,37.3178,37.2843,37.3178,35107.7169
2013-03-07 14:50:00,55.66,55.66,55.59,55.61,23823.09358258293,37.3178,37.3178,37.2709,37.2843,23823.0936
2013-03-07 14:55:00,55.61,55.66,55.6,55.61,30776.245298073634,37.2843,37.3178,37.2776,37.2843,30776.2453
2013-03-07 15:00:00,55.61,55.63,55.59,55.62,25988.82936281773,37.2843,37.2977,37.2709,37.291,25988.8294
2013-03-07 15:05:00,55.61,55.68,55.59,55.68,45138.49310384133,37.2843,37.3312,37.2709,37.3312,45138.4931
2013-03-07 15:10:00,55.68,55.71,55.66,55.7,35905.61951441924,37.3312,37.3513,37.3178,37.3446,35905.6195
2013-03-07 15:15:00,55.7,55.71,55.66,55.7,37045.48045138493,37.3446,37.3513,37.3178,37.3446,37045.4805
2013-03-07 15:20:00,55.7,55.7,55.6,55.61,41376.95201185456,37.3446,37.3446,37.2776,37.2843,41376.952
2013-03-07 15:25:00,55.62,55.67,55.61,55.67,41604.92419924769,37.291,37.3245,37.2843,37.3245,41604.9242
2013-03-07 15:30:00,55.68,55.7,55.66,55.66,50837.79778866978,37.3312,37.3446,37.3178,37.3178,50837.7978
2013-03-07 15:35:00,55.66,55.66,55.63,55.64,22569.246551920667,37.3178,37.3178,37.2977,37.3044,22569.2466
2013-03-07 15:40:00,55.64,55.66,55.61,55.63,50609.82560127664,37.3044,37.3178,37.2843,37.2977,50609.8256
2013-03-07 15:45:00,55.62,55.65,55.59,55.62,62578.36543941639,37.291,37.3111,37.2709,37.291,62578.3654
2013-03-07 15:50:00,55.62,55.63,55.55,55.56,86059.50074090961,37.291,37.2977,37.244,37.2507,86059.5007
2013-03-07 15:55:00,55.56,55.59,55.54,55.57,134845.54884304115,37.2507,37.2709,37.2373,37.2574,134845.5488
2013-03-08 09:30:00,55.5,55.89,55.48,55.79,166305.7107032942,37.2105,37.472,37.1971,37.4049,166305.7107
2013-03-08 09:35:00,55.82,55.86,55.7,55.81,87085.37558417874,37.4251,37.4519,37.3446,37.4184,87085.3756
2013-03-08 09:40:00,55.78,55.79,55.69,55.7,37843.38310726092,37.3982,37.4049,37.3379,37.3446,37843.3831
2013-03-08 09:45:00,55.7,55.7,55.61,55.64,37843.38310726092,37.3446,37.3446,37.2843,37.3044,37843.3831
2013-03-08 09:50:00,55.63,55.7,55.6,55.64,84235.7232417645,37.2977,37.3446,37.2776,37.3044,84235.7232
2013-03-08 09:55:00,55.65,55.66,55.58,55.61,53801.43622478058,37.3111,37.3178,37.2641,37.2843,53801.4362
2013-03-08 10:00:00,55.6,55.63,55.52,55.61,44568.56263535849,37.2776,37.2977,37.2239,37.2843,44568.5626
2013-03-08 10:05:00,55.61,55.62,55.53,55.61,33055.96717200502,37.2843,37.291,37.2306,37.2843,33055.9672
2013-03-08 10:10:00,55.59,55.62,55.53,55.59,23823.09358258293,37.2709,37.291,37.2306,37.2709,23823.0936
2013-03-08 10:15:00,55.59,55.59,55.52,55.56,34765.758577453555,37.2709,37.2709,37.2239,37.2507,34765.7586
2013-03-08 10:20:00,55.57,55.62,55.55,55.56,25418.89889433489,37.2574,37.291,37.244,37.2507,25418.8989
2013-03-08 10:25:00,55.57,55.65,55.54,55.65,18807.705459933888,37.2574,37.3111,37.2373,37.3111,18807.7055
2013-03-08 10:30:00,55.65,55.65,55.58,55.59,34879.74467115012,37.3111,37.3111,37.2641,37.2709,34879.7447
2013-03-08 10:35:00,55.59,55.59,55.52,55.53,41148.97982446141,37.2709,37.2709,37.2239,37.2306,41148.9798
2013-03-08 10:40:00,55.52,55.54,55.5,55.5,58930.81044112618,37.2239,37.2373,37.2105,37.2105,58930.8104
2013-03-08 10:45:00,55.51,55.51,55.45,55.51,22683.23264561724,37.2172,37.2172,37.177,37.2172,22683.2326
2013-03-08 10:50:00,55.51,55.52,55.43,55.44,37159.4665450815,37.2172,37.2239,37.1636,37.1703,37159.4665
2013-03-08 10:55:00,55.45,55.5,55.44,55.49,26216.80155021088,37.177,37.2105,37.1703,37.2038,26216.8016
2013-03-08 11:00:00,55.49,55.5,55.41,55.47,49925.909039097234,37.2038,37.2105,37.1502,37.1904,49925.909
2013-03-08 11:05:00,55.46,55.52,55.45,55.52,23937.079676279493,37.1837,37.2239,37.177,37.2239,23937.0797
2013-03-08 11:10:00,55.52,55.58,55.49,55.58,28610.509517838826,37.2239,37.2641,37.2038,37.2641,28610.5095
2013-03-08 11:15:00,55.58,55.59,55.56,55.56,22341.27436452753,37.2641,37.2709,37.2507,37.2507,22341.2744
2013-03-08 11:20:00,55.55,55.57,55.53,55.53,14248.261712071127,37.244,37.2574,37.2306,37.2306,14248.2617
2013-03-08 11:25:00,55.53,55.58,55.53,55.57,10714.692807477488,37.2306,37.2641,37.2306,37.2574,10714.6928
2013-03-08 11:30:00,55.57,55.58,55.53,55.57,25304.91280063832,37.2574,37.2641,37.2306,37.2574,25304.9128
2013-03-08 11:35:00,55.57,55.58,55.55,55.55,19377.635928416734,37.2574,37.2641,37.244,37.244,19377.6359
2013-03-08 11:40:00,55.56,55.59,55.55,55.59,25760.8571754246,37.2507,37.2709,37.244,37.2709,25760.8572
2013-03-08 11:45:00,55.59,55.62,55.58,55.62,13336.372962498575,37.2709,37.291,37.2641,37.291,13336.373
2013-03-08 11:50:00,55.63,55.64,55.58,55.58,13222.386868802008,37.2977,37.3044,37.2641,37.2641,13222.3869
2013-03-08 11:55:00,55.58,55.6,55.57,55.59,15502.108742733386,37.2641,37.2776,37.2574,37.2709,15502.1087
2013-03-08 12:00:00,55.59,55.59,55.56,55.58,17211.90014818192,37.2709,37.2709,37.2507,37.2641,17211.9001
2013-03-08 12:05:00,55.58,55.6,55.56,55.59,11626.58155705004,37.2641,37.2776,37.2507,37.2709,11626.5816
2013-03-08 12:10:00,55.59,55.6,55.51,55.52,29408.41217371481,37.2709,37.2776,37.2172,37.2239,29408.4122
2013-03-08 12:15:00,55.53,55.55,55.48,55.49,15958.053117519665,37.2306,37.244,37.1971,37.2038,15958.0531
2013-03-08 12:20:00,55.5,55.52,55.5,55.52,8890.915308332384,37.2105,37.2239,37.2105,37.2239,8890.9153
2013-03-08 12:25:00,55.51,55.51,55.47,55.47,23481.135301493217,37.2172,37.2172,37.1904,37.1904,23481.1353
2013-03-08 12:30:00,55.48,55.51,55.47,55.48,15958.053117519665,37.1971,37.2172,37.1904,37.1971,15958.0531
2013-03-08 12:35:00,55.48,55.5,55.46,55.5,15274.136555340248,37.1971,37.2105,37.1837,37.2105,15274.1366
2013-03-08 12:40:00,55.5,55.52,55.5,55.52,14134.27561837456,37.2105,37.2239,37.2105,37.2239,14134.2756
2013-03-08 12:45:00,55.52,55.54,55.49,55.5,11512.595463353471,37.2239,37.2373,37.2038,37.2105,11512.5955
2013-03-08 12:50:00,55.49,55.53,55.48,55.53,13792.317337284852,37.2038,37.2306,37.1971,37.2306,13792.3173
2013-03-08 12:55:00,55.53,55.54,55.5,55.54,23367.14920779665,37.2306,37.2373,37.2105,37.2373,23367.1492
2013-03-08 13:00:00,55.53,55.54,55.52,55.52,10486.72062008435,37.2306,37.2373,37.2239,37.2239,10486.7206
2013-03-08 13:05:00,55.53,55.54,55.51,55.52,17211.90014818192,37.2306,37.2373,37.2172,37.2239,17211.9001
2013-03-08 13:10:00,55.52,55.54,55.51,55.52,13450.359056195144,37.2239,37.2373,37.2172,37.2239,13450.3591
2013-03-08 13:15:00,55.53,55.57,55.53,55.55,9688.817964208369,37.2306,37.2574,37.2306,37.244,9688.818
2013-03-08 13:20:00,55.54,55.56,55.49,55.52,63148.29590789924,37.2373,37.2507,37.2038,37.2239,63148.2959
2013-03-08 13:25:00,55.52,55.52,55.47,55.49,14932.178274250542,37.2239,37.2239,37.1904,37.2038,14932.1783
2013-03-08 13:30:00,55.49,55.52,55.49,55.52,7865.040465063263,37.2038,37.2239,37.2038,37.2239,7865.0405
2013-03-08 13:35:00,55.52,55.55,55.52,55.54,10714.692807477488,37.2239,37.244,37.2239,37.2373,10714.6928
2013-03-08 13:40:00,55.55,55.55,55.51,55.52,8434.970933546107,37.244,37.244,37.2172,37.2239,8434.9709
2013-03-08 13:45:00,55.52,55.54,55.52,55.54,11398.609369656902,37.2239,37.2373,37.2239,37.2373,11398.6094
2013-03-08 13:50:00,55.53,55.53,55.5,55.5,6839.165621794141,37.2306,37.2306,37.2105,37.2105,6839.1656
2013-03-08 13:55:00,55.51,55.52,55.51,55.52,7295.109996580417,37.2172,37.2239,37.2172,37.2239,7295.11
2013-03-08 14:00:00,55.51,55.52,55.51,55.52,12082.525931836317,37.2172,37.2239,37.2172,37.2239,12082.5259
2013-03-08 14:05:00,55.52,55.52,55.49,55.5,21771.343896044684,37.2239,37.2239,37.2038,37.2105,21771.3439
2013-03-08 14:10:00,55.5,55.5,55.44,55.45,23823.09358258293,37.2105,37.2105,37.1703,37.177,23823.0936
2013-03-08 14:15:00,55.45,55.47,55.45,55.46,9802.804057904936,37.177,37.1904,37.177,37.1837,9802.8041
2013-03-08 14:20:00,55.46,55.48,55.45,55.48,7751.054371366693,37.1837,37.1971,37.177,37.1971,7751.0544
2013-03-08 14:25:00,55.47,55.5,55.47,55.5,12994.414681408867,37.1904,37.2105,37.1904,37.2105,12994.4147
2013-03-08 14:30:00,55.5,55.52,55.49,55.52,12424.484212926023,37.2105,37.2239,37.2038,37.2239,12424.4842
2013-03-08 14:35:00,55.52,55.52,55.47,55.49,26672.74592499715,37.2239,37.2239,37.1904,37.2038,26672.7459
2013-03-08 14:40:00,55.49,55.51,55.47,55.47,24393.02405106577,37.2038,37.2172,37.1904,37.1904,24393.0241
2013-03-08 14:45:00,55.47,55.49,55.45,55.45,19947.56639689958,37.1904,37.2038,37.177,37.177,19947.5664
2013-03-08 14:50:00,55.45,55.47,55.45,55.46,20175.53858429272,37.177,37.1904,37.177,37.1837,20175.5386
2013-03-08 14:55:00,55.46,55.47,55.44,55.47,14932.178274250542,37.1837,37.1904,37.1703,37.1904,14932.1783
2013-03-08 15:00:00,55.47,55.52,55.47,55.52,22455.260458224097,37.1904,37.2239,37.1904,37.2239,22455.2605
2013-03-08 15:05:00,55.52,55.52,55.48,55.49,19035.677647327026,37.2239,37.2239,37.1971,37.2038,19035.6776
2013-03-08 15:10:00,55.49,55.52,55.48,55.52,14590.219993160834,37.2038,37.2239,37.1971,37.2239,14590.22
2013-03-08 15:15:00,55.51,55.53,55.51,55.52,15388.122649036815,37.2172,37.2306,37.2172,37.2239,15388.1226
2013-03-08 15:20:00,55.52,55.55,55.51,55.54,25418.89889433489,37.2239,37.244,37.2172,37.2373,25418.8989
2013-03-08 15:25:00,55.54,55.57,55.54,55.57,20973.4412401687,37.2373,37.2574,37.2373,37.2574,20973.4412
2013-03-08 15:30:00,55.57,55.58,55.55,55.58,24848.968425852046,37.2574,37.2641,37.244,37.2641,24848.9684
2013-03-08 15:35:00,55.57,55.59,55.56,55.59,14932.178274250542,37.2574,37.2709,37.2507,37.2709,14932.1783
2013-03-08 15:40:00,55.59,55.61,55.58,55.6,36247.57779550895,37.2709,37.2843,37.2641,37.2776,36247.5778
2013-03-08 15:45:00,55.6,55.61,55.59,55.6,53573.46403738744,37.2776,37.2843,37.2709,37.2776,53573.464
2013-03-08 15:50:00,55.6,55.64,55.6,55.63,52661.575287814885,37.2776,37.3044,37.2776,37.2977,52661.5753
2013-03-08 15:55:00,55.62,55.63,55.57,55.57,120483.30103727346,37.291,37.2977,37.2574,37.2574,120483.301
2013-03-11 09:30:00,55.61,55.66,55.57,55.66,71355.29465405221,37.2843,37.3178,37.2574,37.3178,71355.2947
2013-03-11 09:35:00,55.66,55.82,55.66,55.82,70785.36418556936,37.3178,37.4251,37.3178,37.4251,70785.3642
2013-03-11 09:40:00,55.83,55.85,55.73,55.77,59272.76872221589,37.4318,37.4452,37.3647,37.3915,59272.7687
2013-03-11 09:45:00,55.77,55.82,55.73,55.79,35791.63342072268,37.3915,37.4251,37.3647,37.4049,35791.6334
2013-03-11 09:50:00,55.8,55.84,55.69,55.72,27698.62076826627,37.4117,37.4385,37.3379,37.358,27698.6208
2013-03-11 09:55:00,55.72,55.75,55.68,55.71,14248.261712071127,37.358,37.3781,37.3312,37.3513,14248.2617
2013-03-11 10:00:00,55.71,55.74,55.68,55.7,28610.509517838826,37.3513,37.3714,37.3312,37.3446,28610.5095
2013-03-11 10:05:00,55.69,55.78,55.68,55.78,19947.56639689958,37.3379,37.3982,37.3312,37.3982,19947.5664
2013-03-11 10:10:00,55.78,55.78,55.71,55.73,25418.89889433489,37.3982,37.3982,37.3513,37.3647,25418.8989
2013-03-11 10:15:00,55.73,55.73,55.66,55.67,19035.677647327026,37.3647,37.3647,37.3178,37.3245,19035.6776
2013-03-11 10:20:00,55.67,55.68,55.63,55.66,15958.053117519665,37.3245,37.3312,37.2977,37.3178,15958.0531
2013-03-11 10:25:00,55.66,55.68,55.62,55.64,12994.414681408867,37.3178,37.3312,37.291,37.3044,12994.4147
2013-03-11 10:30:00,55.64,55.68,55.64,55.64,15274.136555340248,37.3044,37.3312,37.3044,37.3044,15274.1366
2013-03-11 10:35:00,55.64,55.66,55.62,55.65,15958.053117519665,37.3044,37.3178,37.291,37.3111,15958.0531
2013-03-11 10:40:00,55.66,55.69,55.66,55.68,23253.16311410008,37.3178,37.3379,37.3178,37.3312,23253.1631
2013-03-11 10:45:00,55.68,55.72,55.68,55.72,14020.28952467799,37.3312,37.358,37.3312,37.358,14020.2895
2013-03-11 10:50:00,55.72,55.73,55.66,55.7,21087.427333865267,37.358,37.3647,37.3178,37.3446,21087.4273
2013-03-11 10:55:00,55.7,55.76,55.68,55.76,19719.59420950644,37.3446,37.3848,37.3312,37.3848,19719.5942
2013-03-11 11:00:00,55.76,55.76,55.72,55.74,21657.35780234812,37.3848,37.3848,37.358,37.3714,21657.3578
2013-03-11 11:05:00,55.75,55.8,55.75,55.79,21315.399521258405,37.3781,37.4117,37.3781,37.4049,21315.3995
2013-03-11 11:10:00,55.79,55.82,55.79,55.82,18579.73327254075,37.4049,37.4251,37.4049,37.4251,18579.7333
2013-03-11 11:15:00,55.82,55.83,55.79,55.79,13108.400775105438,37.4251,37.4318,37.4049,37.4049,13108.4008
2013-03-11 11:20:00,55.79,55.79,55.74,55.77,11968.539838139746,37.4049,37.4049,37.3714,37.3915,11968.5398
2013-03-11 11:25:00,55.77,55.84,55.77,55.83,24620.99623845891,37.3915,37.4385,37.3915,37.4318,24620.9962
2013-03-11 11:30:00,55.83,55.86,55.81,55.86,31802.120141342755,37.4318,37.4519,37.4184,37.4519,31802.1201
2013-03-11 11:35:00,55.85,55.87,55.84,55.86,20973.4412401687,37.4452,37.4586,37.4385,37.4519,20973.4412
2013-03-11 11:40:00,55.86,55.87,55.83,55.85,14590.219993160834,37.4519,37.4586,37.4318,37.4452,14590.22
2013-03-11 11:45:00,55.86,55.87,55.85,55.87,8206.998746152969,37.4519,37.4586,37.4452,37.4586,8206.9987
2013-03-11 11:50:00,55.87,55.88,55.84,55.85,11968.539838139746,37.4586,37.4653,37.4385,37.4452,11968.5398
2013-03-11 11:55:00,55.85,55.88,55.85,55.88,14134.27561837456,37.4452,37.4653,37.4452,37.4653,14134.2756
2013-03-11 12:00:00,55.88,55.9,55.87,55.89,24279.0379573692,37.4653,37.4787,37.4586,37.472,24279.038
2013-03-11 12:05:00,55.9,55.95,55.9,55.93,20973.4412401687,37.4787,37.5122,37.4787,37.4988,20973.4412
2013-03-11 12:10:00,55.93,55.95,55.91,55.95,10714.692807477488,37.4988,37.5122,37.4854,37.5122,10714.6928
2013-03-11 12:15:00,55.95,55.96,55.94,55.95,17325.886241878492,37.5122,37.5189,37.5055,37.5122,17325.8862
2013-03-11 12:20:00,55.95,55.97,55.95,55.95,25532.88498803146,37.5122,37.5256,37.5122,37.5122,25532.885
2013-03-11 12:25:00,55.95,55.95,55.92,55.92,11626.58155705004,37.5122,37.5122,37.4921,37.4921,11626.5816
2013-03-11 12:30:00,55.92,55.92,55.85,55.86,12994.414681408867,37.4921,37.4921,37.4452,37.4519,12994.4147
2013-03-11 12:35:00,55.87,55.88,55.85,55.86,6953.151715490711,37.4586,37.4653,37.4452,37.4519,6953.1517
2013-03-11 12:40:00,55.85,55.86,55.82,55.84,13450.359056195144,37.4452,37.4519,37.4251,37.4385,13450.3591
2013-03-11 12:45:00,55.84,55.88,55.84,55.86,7067.137809187279,37.4385,37.4653,37.4385,37.4519,7067.1378
2013-03-11 12:50:00,55.87,55.87,55.86,55.87,3989.513279379916,37.4586,37.4586,37.4519,37.4586,3989.5133
2013-03-11 12:55:00,55.87,55.9,55.86,55.9,18465.74717884418,37.4586,37.4787,37.4519,37.4787,18465.7472
2013-03-11 13:00:00,55.9,55.93,55.89,55.92,15958.053117519665,37.4787,37.4988,37.472,37.4921,15958.0531
2013-03-11 13:05:00,55.9,55.93,55.9,55.91,10828.678901174057,37.4787,37.4988,37.4787,37.4854,10828.6789
2013-03-11 13:10:00,55.91,55.93,55.88,55.88,22455.260458224097,37.4854,37.4988,37.4653,37.4653,22455.2605
2013-03-11 13:15:00,55.89,55.9,55.88,55.88,11056.651088567194,37.472,37.4787,37.4653,37.4653,11056.6511
2013-03-11 13:20:00,55.88,55.89,55.86,55.86,15274.136555340248,37.4653,37.472,37.4519,37.4519,15274.1366
2013-03-11 13:25:00,55.86,55.9,55.86,55.88,9346.85968311866,37.4519,37.4787,37.4519,37.4653,9346.8597
2013-03-11 13:30:00,55.88,55.9,55.88,55.88,19149.6637410236,37.4653,37.4787,37.4653,37.4653,19149.6637
2013-03-11 13:35:00,55.89,55.9,55.88,55.89,11854.553744443176,37.472,37.4787,37.4653,37.472,11854.5537
2013-03-11 13:40:00,55.88,55.89,55.84,55.84,10486.72062008435,37.4653,37.472,37.4385,37.4385,10486.7206
2013-03-11 13:45:00,55.84,55.85,55.82,55.85,10828.678901174057,37.4385,37.4452,37.4251,37.4452,10828.6789
2013-03-11 13:50:00,55.85,55.85,55.81,55.82,14590.219993160834,37.4452,37.4452,37.4184,37.4251,14590.22
2013-03-11 13:55:00,55.82,55.84,55.81,55.84,8320.984839849538,37.4251,37.4385,37.4184,37.4385,8320.9848
2013-03-11 14:00:00,55.84,55.86,55.81,55.85,22911.20483301037,37.4385,37.4519,37.4184,37.4452,22911.2048
2013-03-11 14:05:00,55.85,55.86,55.82,55.86,11854.553744443176,37.4452,37.4519,37.4251,37.4519,11854.5537
2013-03-11 14:10:00,55.86,55.87,55.83,55.83,18237.77499145104,37.4519,37.4586,37.4318,37.4318,18237.775
2013-03-11 14:15:00,55.83,55.87,55.82,55.86,45708.42357232418,37.4318,37.4586,37.4251,37.4519,45708.4236
2013-03-11 14:20:00,55.87,55.91,55.87,55.91,26558.75983130058,37.4586,37.4854,37.4586,37.4854,26558.7598
2013-03-11 14:25:00,55.91,55.92,55.88,55.89,16186.0253049128,37.4854,37.4921,37.4653,37.472,16186.0253
2013-03-11 14:30:00,55.88,55.89,55.88,55.89,34651.772483756984,37.4653,37.472,37.4653,37.472,34651.7725
2013-03-11 14:35:00,55.89,55.91,55.88,55.88,28268.55123674912,37.472,37.4854,37.4653,37.4653,28268.5512
2013-03-11 14:40:00,55.89,55.95,55.88,55.94,39895.13279379916,37.472,37.5122,37.4653,37.5055,39895.1328
2013-03-11 14:45:00,55.95,55.99,55.94,55.95,37273.45263877807,37.5122,37.539,37.5055,37.5122,37273.4526
2013-03-11 14:50:00,55.95,55.96,55.94,55.95,13564.345149891711,37.5122,37.5189,37.5055,37.5122,13564.3451
2013-03-11 14:55:00,55.94,55.96,55.94,55.96,14590.219993160834,37.5055,37.5189,37.5055,37.5189,14590.22
2013-03-11 15:00:00,55.96,55.97,55.93,55.93,22341.27436452753,37.5189,37.5256,37.4988,37.4988,22341.2744
2013-03-11 15:05:00,55.94,55.96,55.91,55.92,31574.147953949618,37.5055,37.5189,37.4854,37.4921,31574.148
2013-03-11 15:10:00,55.91,55.92,55.88,55.89,11398.609369656902,37.4854,37.4921,37.4653,37.472,11398.6094
2013-03-11 15:15:00,55.89,55.94,55.88,55.94,25988.82936281773,37.472,37.5055,37.4653,37.5055,25988.8294
2013-03-11 15:20:00,55.94,55.94,55.92,55.92,18693.71936623732,37.5055,37.5055,37.4921,37.4921,18693.7194
2013-03-11 15:25:00,55.92,55.93,55.88,55.9,19719.59420950644,37.4921,37.4988,37.4653,37.4787,19719.5942
2013-03-11 15:30:00,55.9,55.93,55.88,55.9,25304.91280063832,37.4787,37.4988,37.4653,37.4787,25304.9128
2013-03-11 15:35:00,55.9,55.92,55.89,55.92,30890.231391770205,37.4787,37.4921,37.472,37.4921,30890.2314
2013-03-11 15:40:00,55.92,55.98,55.91,55.97,38755.27185683347,37.4921,37.5323,37.4854,37.5256,38755.2719
2013-03-11 15:45:00,55.96,55.99,55.95,55.98,20061.552490596147,37.5189,37.539,37.5122,37.5323,20061.5525
2013-03-11 15:50:00,55.98,56.0,55.97,56.0,46962.27060298644,37.5323,37.5457,37.5256,37.5457,46962.2706
2013-03-11 15:55:00,55.99,56.05,55.98,56.02,122421.06463011511,37.539,37.5793,37.5323,37.5592,122421.0646
2013-03-12 09:30:00,56.13,56.17,55.97,56.02,62692.35153311296,37.6329,37.6597,37.5256,37.5592,62692.3515
2013-03-12 09:35:00,56.01,56.05,55.99,56.0,80930.12652456401,37.5524,37.5793,37.539,37.5457,80930.1265
2013-03-12 09:40:00,56.01,56.06,55.97,56.02,75800.7523082184,37.5524,37.586,37.5256,37.5592,75800.7523
2013-03-12 09:45:00,56.01,56.03,55.95,56.03,60754.58794027129,37.5524,37.5659,37.5122,37.5659,60754.5879
2013-03-12 09:50:00,56.04,56.06,56.0,56.02,57448.99122307079,37.5726,37.586,37.5457,37.5592,57448.9912
2013-03-12 09:55:00,56.01,56.02,55.98,56.0,25532.88498803146,37.5524,37.5592,37.5323,37.5457,25532.885
2013-03-12 10:00:00,56.0,56.02,56.0,56.0,34765.758577453555,37.5457,37.5592,37.5457,37.5457,34765.7586
2013-03-12 10:05:00,56.01,56.01,55.99,56.01,27242.67639348,37.5524,37.5524,37.539,37.5524,27242.6764
2013-03-12 10:10:00,56.0,56.02,55.99,56.0,22911.20483301037,37.5457,37.5592,37.539,37.5457,22911.2048
2013-03-12 10:15:00,55.99,56.0,55.98,55.98,30548.273110680497,37.539,37.5457,37.5323,37.5323,30548.2731
2013-03-12 10:20:00,55.98,56.0,55.97,55.97,26786.73201869372,37.5323,37.5457,37.5256,37.5256,26786.732
2013-03-12 10:25:00,55.97,55.99,55.95,55.99,19719.59420950644,37.5256,37.539,37.5122,37.539,19719.5942
2013-03-12 10:30:00,55.99,56.0,55.98,55.99,18351.761085147613,37.539,37.5457,37.5323,37.539,18351.7611
2013-03-12 10:35:00,55.99,56.0,55.99,56.0,16072.039211216232,37.539,37.5457,37.539,37.5457,16072.0392
2013-03-12 10:40:00,55.99,55.99,55.97,55.98,15502.108742733386,37.539,37.539,37.5256,37.5323,15502.1087
2013-03-12 10:45:00,55.98,56.0,55.98,55.99,27128.690299783422,37.5323,37.5457,37.5323,37.539,27128.6903
2013-03-12 10:50:00,55.99,56.02,55.99,56.0,11740.567650746609,37.539,37.5592,37.539,37.5457,11740.5677
2013-03-12 10:55:00,56.01,56.02,56.0,56.02,24279.0379573692,37.5524,37.5592,37.5457,37.5592,24279.038
2013-03-12 11:00:00,56.02,56.02,55.99,55.99,33625.89764048786,37.5592,37.5592,37.539,37.539,33625.8976
2013-03-12 11:05:00,55.99,56.0,55.97,55.99,44568.56263535849,37.539,37.5457,37.5256,37.539,44568.5626
2013-03-12 11:10:00,55.98,56.0,55.98,55.98,20859.45514647213,37.5323,37.5457,37.5323,37.5323,20859.4551
2013-03-12 11:15:00,55.98,56.0,55.98,56.0,21087.427333865267,37.5323,37.5457,37.5323,37.5457,21087.4273
2013-03-12 11:20:00,55.99,55.99,55.97,55.98,26444.773737604013,37.539,37.539,37.5256,37.5323,26444.7737
2013-03-12 11:25:00,55.98,55.99,55.97,55.97,31688.13404764619,37.5323,37.539,37.5256,37.5256,31688.134
2013-03-12 11:30:00,55.97,55.99,55.96,55.98,29066.4538926251,37.5256,37.539,37.5189,37.5323,29066.4539
2013-03-12 11:35:00,55.98,56.02,55.98,56.02,16527.98358600251,37.5323,37.5592,37.5323,37.5592,16527.9836
2013-03-12 11:40:00,56.01,56.02,55.99,55.99,8662.943120939246,37.5524,37.5592,37.539,37.539,8662.9431
2013-03-12 11:45:00,56.0,56.04,55.99,56.04,31004.21748546677,37.5457,37.5726,37.539,37.5726,31004.2175
2013-03-12 11:50:00,56.03,56.07,56.02,56.05,16527.98358600251,37.5659,37.5927,37.5592,37.5793,16527.9836
2013-03-12 11:55:00,56.04,56.08,56.03,56.04,11512.595463353471,37.5726,37.5994,37.5659,37.5726,11512.5955
2013-03-12 12:00:00,56.03,56.05,56.02,56.02,23937.079676279493,37.5659,37.5793,37.5592,37.5592,23937.0797
2013-03-12 12:05:00,56.02,56.02,55.99,56.02,16755.955773395646,37.5592,37.5592,37.539,37.5592,16755.9558
2013-03-12 12:10:00,56.02,56.02,55.99,56.0,15046.16436794711,37.5592,37.5592,37.539,37.5457,15046.1644
2013-03-12 12:15:00,56.0,56.02,56.0,56.01,15274.136555340248,37.5457,37.5592,37.5457,37.5524,15274.1366
2013-03-12 12:20:00,56.0,56.02,55.98,56.01,29408.41217371481,37.5457,37.5592,37.5323,37.5524,29408.4122
2013-03-12 12:25:00,56.01,56.01,55.98,55.98,45936.395759717314,37.5524,37.5524,37.5323,37.5323,45936.3958
2013-03-12 12:30:00,55.99,56.01,55.99,55.99,19149.6637410236,37.539,37.5524,37.539,37.539,19149.6637
2013-03-12 12:35:00,55.99,56.01,55.98,55.99,11854.553744443176,37.539,37.5524,37.5323,37.539,11854.5537
2013-03-12 12:40:00,55.99,56.02,55.99,56.02,18123.788897754475,37.539,37.5592,37.539,37.5592,18123.7889
2013-03-12 12:45:00,56.02,56.02,55.99,56.02,8434.970933546107,37.5592,37.5592,37.539,37.5592,8434.9709
2013-03-12 12:50:00,56.02,56.03,55.98,55.98,24507.01014476234,37.5592,37.5659,37.5323,37.5323,24507.0101
2013-03-12 12:55:00,55.98,56.02,55.98,56.0,17667.844522968197,37.5323,37.5592,37.5323,37.5457,17667.8445
2013-03-12 13:00:00,56.0,56.01,55.98,55.99,5357.346403738744,37.5457,37.5524,37.5323,37.539,5357.3464
2013-03-12 13:05:00,55.98,56.02,55.98,56.0,15274.136555340248,37.5323,37.5592,37.5323,37.5457,15274.1366
2013-03-12 13:10:00,55.99,56.02,55.99,55.99,9232.87358942209,37.539,37.5592,37.539,37.539,9232.8736
2013-03-12 13:15:00,55.99,56.0,55.96,55.97,11968.539838139746,37.539,37.5457,37.5189,37.5256,11968.5398
2013-03-12 13:20:00,55.97,55.99,55.95,55.96,6953.151715490711,37.5256,37.539,37.5122,37.5189,6953.1517
2013-03-12 13:25:00,55.96,55.96,55.93,55.94,6725.179528097572,37.5189,37.5189,37.4988,37.5055,6725.1795
2013-03-12 13:30:00,55.93,55.94,55.93,55.94,17097.914054485354,37.4988,37.5055,37.4988,37.5055,17097.9141
2013-03-12 13:35:00,55.93,55.95,55.93,55.95,14134.27561837456,37.4988,37.5122,37.4988,37.5122,14134.2756
2013-03-12 13:40:00,55.94,56.0,55.93,55.98,25646.87108172803,37.5055,37.5457,37.4988,37.5323,25646.8711
2013-03-12 13:45:00,55.98,56.01,55.95,55.95,15388.122649036815,37.5323,37.5524,37.5122,37.5122,15388.1226
2013-03-12 13:50:00,55.95,55.98,55.95,55.95,21315.399521258405,37.5122,37.5323,37.5122,37.5122,21315.3995
2013-03-12 13:55:00,55.96,55.97,55.94,55.95,5813.29077852502,37.5189,37.5256,37.5055,37.5122,5813.2908
2013-03-12 14:00:00,55.95,55.97,55.95,55.95,17439.87233557506,37.5122,37.5256,37.5122,37.5122,17439.8723
2013-03-12 14:05:00,55.95,55.95,55.93,55.93,20289.524677989284,37.5122,37.5122,37.4988,37.4988,20289.5247
2013-03-12 14:10:00,55.93,55.97,55.93,55.96,30890.231391770205,37.4988,37.5256,37.4988,37.5189,30890.2314
2013-03-12 14:15:00,55.96,55.97,55.93,55.95,13336.372962498575,37.5189,37.5256,37.4988,37.5122,13336.373
2013-03-12 14:20:00,55.95,55.97,55.94,55.96,18921.69155363046,37.5122,37.5256,37.5055,37.5189,18921.6916
2013-03-12 14:25:00,55.96,55.97,55.94,55.95,18693.71936623732,37.5189,37.5256,37.5055,37.5122,18693.7194
2013-03-12 14:30:00,55.95,55.99,55.95,55.96,25076.940613245184,37.5122,37.539,37.5122,37.5189,25076.9406
2013-03-12 14:35:00,55.96,55.98,55.95,55.96,17895.816710361338,37.5189,37.5323,37.5122,37.5189,17895.8167
2013-03-12 14:40:00,55.96,55.98,55.94,55.97,15274.136555340248,37.5189,37.5323,37.5055,37.5256,15274.1366
2013-03-12 14:45:00,55.98,55.99,55.95,55.97,10714.692807477488,37.5323,37.539,37.5122,37.5256,10714.6928
2013-03-12 14:50:00,55.97,55.97,55.95,55.97,10144.762338994642,37.5256,37.5256,37.5122,37.5256,10144.7623
2013-03-12 14:55:00,55.97,55.97,55.96,55.97,23139.17702040352,37.5256,37.5256,37.5189,37.5256,23139.177
2013-03-12 15:00:00,55.96,56.03,55.96,56.01,39325.20232531631,37.5189,37.5659,37.5189,37.5524,39325.2023
2013-03-12 15:05:00,56.01,56.02,55.97,55.98,16983.927960788784,37.5524,37.5592,37.5256,37.5323,16983.928
2013-03-12 15:10:00,55.98,56.04,55.98,56.03,20631.482959078992,37.5323,37.5726,37.5323,37.5659,20631.483
2013-03-12 15:15:00,56.02,56.03,56.01,56.03,8548.957027242677,37.5592,37.5659,37.5524,37.5659,8548.957
2013-03-12 15:20:00,56.03,56.07,56.02,56.06,23253.16311410008,37.5659,37.5927,37.5592,37.586,23253.1631
2013-03-12 15:25:00,56.07,56.08,56.04,56.07,15844.067023823094,37.5927,37.5994,37.5726,37.5927,15844.067
2013-03-12 15:30:00,56.06,56.06,56.02,56.03,11626.58155705004,37.586,37.586,37.5592,37.5659,11626.5816
2013-03-12 15:35:00,56.02,56.07,56.02,56.07,14590.219993160834,37.5592,37.5927,37.5592,37.5927,14590.22
2013-03-12 15:40:00,56.06,56.08,56.06,56.07,16641.969679699076,37.586,37.5994,37.586,37.5927,16641.9697
2013-03-12 15:45:00,56.06,56.09,56.06,56.09,64402.1429385615,37.586,37.6061,37.586,37.6061,64402.1429
2013-03-12 15:50:00,56.09,56.11,56.07,56.1,57221.01903567765,37.6061,37.6195,37.5927,37.6128,57221.019
2013-03-12 15:55:00,56.1,56.13,56.09,56.13,92100.76370682775,37.6128,37.6329,37.6061,37.6329,92100.7637
2013-03-13 09:30:00,56.26,56.26,56.04,56.09,36817.5082639918,37.7201,37.7201,37.5726,37.6061,36817.5083
2013-03-13 09:35:00,56.13,56.2,56.1,56.16,39439.18841901288,37.6329,37.6798,37.6128,37.653,39439.1884
2013-03-13 09:40:00,56.16,56.21,56.11,56.18,49811.92294540066,37.653,37.6865,37.6195,37.6664,49811.9229
2013-03-13 09:45:00,56.16,56.2,56.09,56.11,33169.95326570159,37.653,37.6798,37.6061,37.6195,33169.9533
2013-03-13 09:50:00,56.11,56.11,56.04,56.07,15046.16436794711,37.6195,37.6195,37.5726,37.5927,15046.1644
2013-03-13 09:55:00,56.08,56.09,56.04,56.09,21429.385614954976,37.5994,37.6061,37.5726,37.6061,21429.3856
2013-03-13 10:00:00,56.09,56.11,56.02,56.03,20289.524677989284,37.6061,37.6195,37.5592,37.5659,20289.5247
2013-03-13 10:05:00,56.03,56.07,56.02,56.02,24620.99623845891,37.5659,37.5927,37.5592,37.5592,24620.9962
2013-03-13 10:10:00,56.02,56.07,56.02,56.05,13450.359056195144,37.5592,37.5927,37.5592,37.5793,13450.3591
2013-03-13 10:15:00,56.05,56.07,56.02,56.02,18465.74717884418,37.5793,37.5927,37.5592,37.5592,18465.7472
2013-03-13 10:20:00,56.02,56.09,56.02,56.08,19035.677647327026,37.5592,37.6061,37.5592,37.5994,19035.6776
2013-03-13 10:25:00,56.08,56.09,56.03,56.05,16413.997492305938,37.5994,37.6061,37.5659,37.5793,16413.9975
2013-03-13 10:30:00,56.05,56.06,56.02,56.02,11626.58155705004,37.5793,37.586,37.5592,37.5592,11626.5816
2013-03-13 10:35:00,56.02,56.11,56.02,56.1,15388.122649036815,37.5592,37.6195,37.5592,37.6128,15388.1226
2013-03-13 10:40:00,56.1,56.13,56.09,56.13,22113.30217713439,37.6128,37.6329,37.6061,37.6329,22113.3022
2013-03-13 10:45:00,56.13,56.16,56.13,56.14,39895.13279379916,37.6329,37.653,37.6329,37.6396,39895.1328
2013-03-13 10:50:00,56.14,56.16,56.12,56.15,29636.384361107943,37.6396,37.653,37.6262,37.6463,29636.3844
2013-03-13 10:55:00,56.15,56.15,56.12,56.14,15160.15046164368,37.6463,37.6463,37.6262,37.6396,15160.1505
2013-03-13 11:00:00,56.14,56.15,56.09,56.12,19947.56639689958,37.6396,37.6463,37.6061,37.6262,19947.5664
2013-03-13 11:05:00,56.13,56.18,56.13,56.17,12766.44249401573,37.6329,37.6664,37.6329,37.6597,12766.4425
2013-03-13 11:10:00,56.16,56.23,56.16,56.23,14704.206086857404,37.653,37.6999,37.653,37.6999,14704.2061
2013-03-13 11:15:00,56.23,56.23,56.16,56.16,10600.70671378092,37.6999,37.6999,37.653,37.653,10600.7067
2013-03-13 11:20:00,56.16,56.2,56.13,56.15,12424.484212926023,37.653,37.6798,37.6329,37.6463,12424.4842
2013-03-13 11:25:00,56.15,56.15,56.11,56.11,10372.73452638778,37.6463,37.6463,37.6195,37.6195,10372.7345
2013-03-13 11:30:00,56.1,56.14,56.1,56.13,15616.094836429957,37.6128,37.6396,37.6128,37.6329,15616.0948
2013-03-13 11:35:00,56.12,56.14,56.11,56.13,12766.44249401573,37.6262,37.6396,37.6195,37.6329,12766.4425
2013-03-13 11:40:00,56.13,56.15,56.11,56.15,13222.386868802008,37.6329,37.6463,37.6195,37.6463,13222.3869
2013-03-13 11:45:00,56.15,56.15,56.08,56.09,8662.943120939246,37.6463,37.6463,37.5994,37.6061,8662.9431
2013-03-13 11:50:00,56.09,56.09,56.06,56.09,8206.998746152969,37.6061,37.6061,37.586,37.6061,8206.9987
2013-03-13 11:55:00,56.09,56.1,56.06,56.09,18009.802804057905,37.6061,37.6128,37.586,37.6061,18009.8028
2013-03-13 12:00:00,56.09,56.1,56.07,56.08,11740.567650746609,37.6061,37.6128,37.5927,37.5994,11740.5677
2013-03-13 12:05:00,56.08,56.12,56.08,56.1,14134.27561837456,37.5994,37.6262,37.5994,37.6128,14134.2756
2013-03-13 12:10:00,56.11,56.15,56.11,56.14,10942.664994870624,37.6195,37.6463,37.6195,37.6396,10942.665
2013-03-13 12:15:00,56.15,56.17,56.13,56.16,9688.817964208369,37.6463,37.6597,37.6329,37.653,9688.818
2013-03-13 12:20:00,56.16,56.17,56.15,56.16,9460.84577681523,37.653,37.6597,37.6463,37.653,9460.8458
2013-03-13 12:25:00,56.16,56.19,56.16,56.18,10714.692807477488,37.653,37.6731,37.653,37.6664,10714.6928
2013-03-13 12:30:00,56.18,56.21,56.17,56.19,11512.595463353471,37.6664,37.6865,37.6597,37.6731,11512.5955
2013-03-13 12:35:00,56.2,56.24,56.19,56.23,18465.74717884418,37.6798,37.7067,37.6731,37.6999,18465.7472
2013-03-13 12:40:00,56.24,56.28,56.23,56.25,8434.970933546107,37.7067,37.7335,37.6999,37.7134,8434.9709
2013-03-13 12:45:00,56.26,56.26,56.22,56.26,10714.692807477488,37.7201,37.7201,37.6932,37.7201,10714.6928
2013-03-13 12:50:00,56.25,56.26,56.23,56.24,14248.261712071127,37.7134,37.7201,37.6999,37.7067,14248.2617
2013-03-13 12:55:00,56.23,56.25,56.23,56.23,8548.957027242677,37.6999,37.7134,37.6999,37.6999,8548.957
2013-03-13 13:00:00,56.23,56.25,56.22,56.25,9916.790151601504,37.6999,37.7134,37.6932,37.7134,9916.7902
2013-03-13 13:05:00,56.24,56.26,56.21,56.22,21999.31608343782,37.7067,37.7201,37.6865,37.6932,21999.3161
2013-03-13 13:10:00,56.21,56.23,56.2,56.22,15388.122649036815,37.6865,37.6999,37.6798,37.6932,15388.1226
2013-03-13 13:15:00,56.2,56.23,56.2,56.23,25760.8571754246,37.6798,37.6999,37.6798,37.6999,25760.8572
2013-03-13 13:20:00,56.23,56.23,56.21,56.21,7979.026558759831,37.6999,37.6999,37.6865,37.6865,7979.0266
2013-03-13 13:25:00,56.21,56.23,56.21,56.21,3077.624529807364,37.6865,37.6999,37.6865,37.6865,3077.6245
2013-03-13 13:30:00,56.22,56.23,56.21,56.21,4901.402028952468,37.6932,37.6999,37.6865,37.6865,4901.402
2013-03-13 13:35:00,56.21,56.23,56.21,56.22,5813.29077852502,37.6865,37.6999,37.6865,37.6932,5813.2908
2013-03-13 13:40:00,56.22,56.25,56.21,56.25,17895.816710361338,37.6932,37.7134,37.6865,37.7134,17895.8167
2013-03-13 13:45:00,56.25,56.29,56.25,56.27,18807.705459933888,37.7134,37.7402,37.7134,37.7268,18807.7055
2013-03-13 13:50:00,56.27,56.29,56.27,56.28,4559.443747862761,37.7268,37.7402,37.7268,37.7335,4559.4437
2013-03-13 13:55:00,56.28,56.3,56.28,56.28,9460.84577681523,37.7335,37.7469,37.7335,37.7335,9460.8458
2013-03-13 14:00:00,56.28,56.29,56.25,56.27,5927.276872221589,37.7335,37.7402,37.7134,37.7268,5927.2769
2013-03-13 14:05:00,56.27,56.29,56.27,56.27,5129.374216345606,37.7268,37.7402,37.7268,37.7268,5129.3742
2013-03-13 14:10:00,56.28,56.28,56.24,56.25,15616.094836429957,37.7335,37.7335,37.7067,37.7134,15616.0948
2013-03-13 14:15:00,56.25,56.29,56.25,56.28,11854.553744443176,37.7134,37.7402,37.7134,37.7335,11854.5537
2013-03-13 14:20:00,56.28,56.28,56.23,56.28,13108.400775105438,37.7335,37.7335,37.6999,37.7335,13108.4008
2013-03-13 14:25:00,56.28,56.3,56.27,56.27,14362.247805767696,37.7335,37.7469,37.7268,37.7268,14362.2478
2013-03-13 14:30:00,56.27,56.29,56.26,56.27,9004.901402028952,37.7268,37.7402,37.7201,37.7268,9004.9014
2013-03-13 14:35:00,56.27,56.27,56.23,56.26,11170.637182263765,37.7268,37.7268,37.6999,37.7201,11170.6372
2013-03-13 14:40:00,56.26,56.28,56.23,56.26,19035.677647327026,37.7201,37.7335,37.6999,37.7201,19035.6776
2013-03-13 14:45:00,56.26,56.26,56.22,56.23,13450.359056195144,37.7201,37.7201,37.6932,37.6999,13450.3591
2013-03-13 14:50:00,56.23,56.23,56.21,56.23,13222.386868802008,37.6999,37.6999,37.6865,37.6999,13222.3869
2013-03-13 14:55:00,56.22,56.23,56.21,56.23,8206.998746152969,37.6932,37.6999,37.6865,37.6999,8206.9987
2013-03-13 15:00:00,56.23,56.26,56.21,56.23,19833.58030320301,37.6999,37.7201,37.6865,37.6999,19833.5803
2013-03-13 15:05:00,56.23,56.23,56.15,56.15,21543.371708651543,37.6999,37.6999,37.6463,37.6463,21543.3717
2013-03-13 15:10:00,56.15,56.19,56.15,56.18,17781.830616664767,37.6463,37.6731,37.6463,37.6664,17781.8306
2013-03-13 15:15:00,56.17,56.2,56.16,56.18,16983.927960788784,37.6597,37.6798,37.653,37.6664,16983.928
2013-03-13 15:20:00,56.17,56.21,56.17,56.2,13906.30343098142,37.6597,37.6865,37.6597,37.6798,13906.3034
2013-03-13 15:25:00,56.2,56.23,56.19,56.23,18351.761085147613,37.6798,37.6999,37.6731,37.6999,18351.7611
2013-03-13 15:30:00,56.22,56.27,56.22,56.24,20289.524677989284,37.6932,37.7268,37.6932,37.7067,20289.5247
2013-03-13 15:35:00,56.24,56.25,56.23,56.24,25532.88498803146,37.7067,37.7134,37.6999,37.7067,25532.885
2013-03-13 15:40:00,56.23,56.24,56.21,56.23,38983.2440442266,37.6999,37.7067,37.6865,37.6999,38983.244
2013-03-13 15:45:00,56.24,56.28,56.23,56.28,41946.8824803374,37.7067,37.7335,37.6999,37.7335,41946.8825
2013-03-13 15:50:00,56.28,56.32,56.27,56.32,65428.01778183062,37.7335,37.7603,37.7268,37.7603,65428.0178
2013-03-13 15:55:00,56.32,56.33,56.27,56.31,74546.90527755614,37.7603,37.767,37.7268,37.7536,74546.9053
2013-03-14 09:30:00,56.32,56.49,56.32,56.45,60070.67137809187,37.7603,37.8743,37.7603,37.8474,60070.6714
2013-03-14 09:35:00,56.46,56.54,56.45,56.52,49583.95075800752,37.8542,37.9078,37.8474,37.8944,49583.9508
2013-03-14 09:40:00,56.52,56.54,56.5,56.54,39439.18841901288,37.8944,37.9078,37.881,37.9078,39439.1884
2013-03-14 09:45:00,56.53,56.59,56.52,56.57,31118.203579163343,37.9011,37.9413,37.8944,37.9279,31118.2036
2013-03-14 09:50:00,56.58,56.63,56.56,56.63,44340.59044796535,37.9346,37.9681,37.9212,37.9681,44340.5904
2013-03-14 09:55:00,56.64,56.66,56.62,56.64,25190.926706941755,37.9748,37.9882,37.9614,37.9748,25190.9267
2013-03-14 10:00:00,56.64,56.66,56.61,56.65,18807.705459933888,37.9748,37.9882,37.9547,37.9815,18807.7055
2013-03-14 10:05:00,56.65,56.65,56.58,56.58,15844.067023823094,37.9815,37.9815,37.9346,37.9346,15844.067
2013-03-14 10:10:00,56.58,56.61,56.58,56.59,22911.20483301037,37.9346,37.9547,37.9346,37.9413,22911.2048
2013-03-14 10:15:00,56.59,56.61,56.56,56.56,92784.68026900718,37.9413,37.9547,37.9212,37.9212,92784.6803
2013-03-14 10:20:00,56.55,56.58,56.55,56.58,16869.941867092213,37.9145,37.9346,37.9145,37.9346,16869.9419
2013-03-14 10:25:00,56.57,56.61,56.57,56.61,34765.758577453555,37.9279,37.9547,37.9279,37.9547,34765.7586
2013-03-14 10:30:00,56.59,56.61,56.56,56.6,30092.32873589422,37.9413,37.9547,37.9212,37.948,30092.3287
2013-03-14 10:35:00,56.6,56.62,56.59,56.6,20631.482959078992,37.948,37.9614,37.9413,37.948,20631.483
2013-03-14 10:40:00,56.6,56.63,56.6,56.61,12652.45640031916,37.948,37.9681,37.948,37.9547,12652.4564
2013-03-14 10:45:00,56.61,56.64,56.61,56.64,29180.439986321668,37.9547,37.9748,37.9547,37.9748,29180.44
2013-03-14 10:50:00,56.65,56.66,56.63,56.63,10714.692807477488,37.9815,37.9882,37.9681,37.9681,10714.6928
2013-03-14 10:55:00,56.64,56.66,56.63,56.65,13792.317337284852,37.9748,37.9882,37.9681,37.9815,13792.3173
2013-03-14 11:00:00,56.64,56.66,56.64,56.64,13222.386868802008,37.9748,37.9882,37.9748,37.9748,13222.3869
2013-03-14 11:05:00,56.64,56.68,56.63,56.68,27698.62076826627,37.9748,38.0017,37.9681,38.0017,27698.6208
2013-03-14 11:10:00,56.67,56.67,56.65,56.67,14248.261712071127,37.995,37.995,37.9815,37.995,14248.2617
2013-03-14 11:15:00,56.67,56.68,56.66,56.67,18693.71936623732,37.995,38.0017,37.9882,37.995,18693.7194
2013-03-14 11:20:00,56.67,56.68,56.67,56.67,3419.5828108970704,37.995,38.0017,37.995,37.995,3419.5828
2013-03-14 11:25:00,56.68,56.69,56.67,56.67,14020.28952467799,38.0017,38.0084,37.995,37.995,14020.2895
2013-03-14 11:30:00,56.67,56.68,56.66,56.68,17553.85842927163,37.995,38.0017,37.9882,38.0017,17553.8584
2013-03-14 11:35:00,56.67,56.7,56.67,56.69,10372.73452638778,37.995,38.0151,37.995,38.0084,10372.7345
2013-03-14 11:40:00,56.69,56.7,56.67,56.7,17211.90014818192,38.0084,38.0151,37.995,38.0151,17211.9001
2013-03-14 11:45:00,56.69,56.73,56.67,56.73,16983.927960788784,38.0084,38.0352,37.995,38.0352,16983.928
2013-03-14 11:50:00,56.72,56.73,56.7,56.73,11968.539838139746,38.0285,38.0352,38.0151,38.0352,11968.5398
2013-03-14 11:55:00,56.73,56.73,56.71,56.72,18009.802804057905,38.0352,38.0352,38.0218,38.0285,18009.8028
2013-03-14 12:00:00,56.72,56.73,56.72,56.72,12310.498119229454,38.0285,38.0352,38.0285,38.0285,12310.4981
2013-03-14 12:05:00,56.72,56.75,56.72,56.73,19149.6637410236,38.0285,38.0486,38.0285,38.0352,19149.6637
2013-03-14 12:10:00,56.74,56.76,56.71,56.73,19035.677647327026,38.0419,38.0553,38.0218,38.0352,19035.6776
2013-03-14 12:15:00,56.73,56.74,56.72,56.73,19605.60811580987,38.0352,38.0419,38.0285,38.0352,19605.6081
2013-03-14 12:20:00,56.72,56.73,56.72,56.73,3533.56890459364,38.0285,38.0352,38.0285,38.0352,3533.5689
2013-03-14 12:25:00,56.73,56.76,56.72,56.75,16527.98358600251,38.0352,38.0553,38.0285,38.0486,16527.9836
2013-03-14 12:30:00,56.74,56.78,56.74,56.77,19263.649834720163,38.0419,38.0687,38.0419,38.062,19263.6498
2013-03-14 12:35:00,56.76,56.77,56.73,56.74,11626.58155705004,38.0553,38.062,38.0352,38.0419,11626.5816
2013-03-14 12:40:00,56.73,56.76,56.73,56.75,13792.317337284852,38.0352,38.0553,38.0352,38.0486,13792.3173
2013-03-14 12:45:00,56.75,56.77,56.7,56.74,30890.231391770205,38.0486,38.062,38.0151,38.0419,30890.2314
2013-03-14 12:50:00,56.73,56.74,56.71,56.73,11512.595463353471,38.0352,38.0419,38.0218,38.0352,11512.5955
2013-03-14 12:55:00,56.73,56.73,56.72,56.73,7181.123902883848,38.0352,38.0352,38.0285,38.0352,7181.1239
2013-03-14 13:00:00,56.73,56.81,56.73,56.81,46848.28450928986,38.0352,38.0888,38.0352,38.0888,46848.2845
2013-03-14 13:05:00,56.81,56.81,56.8,56.81,23595.121395189788,38.0888,38.0888,38.0821,38.0888,23595.1214
2013-03-14 13:10:00,56.81,56.83,56.81,56.83,33511.91154679129,38.0888,38.1022,38.0888,38.1022,33511.9115
2013-03-14 13:15:00,56.82,56.83,56.81,56.81,35221.70295223983,38.0955,38.1022,38.0888,38.0888,35221.703
2013-03-14 13:20:00,56.81,56.84,56.81,56.83,28382.537330445684,38.0888,38.1089,38.0888,38.1022,28382.5373
2013-03-14 13:25:00,56.83,56.84,56.82,56.83,11512.595463353471,38.1022,38.1089,38.0955,38.1022,11512.5955
2013-03-14 13:30:00,56.83,56.84,56.81,56.83,86401.45902199931,38.1022,38.1089,38.0888,38.1022,86401.459
2013-03-14 13:35:00,56.83,56.86,56.82,56.85,36931.49435768836,38.1022,38.1223,38.0955,38.1156,36931.4944
2013-03-14 13:40:00,56.85,56.86,56.84,56.85,18123.788897754475,38.1156,38.1223,38.1089,38.1156,18123.7889
2013-03-14 13:45:00,56.85,56.87,56.84,56.86,31346.17576655648,38.1156,38.129,38.1089,38.1223,31346.1758
2013-03-14 13:50:00,56.86,56.86,56.84,56.85,35791.63342072268,38.1223,38.1223,38.1089,38.1156,35791.6334
2013-03-14 13:55:00,56.86,56.86,56.84,56.85,35905.61951441924,38.1223,38.1223,38.1089,38.1156,35905.6195
2013-03-14 14:00:00,56.85,56.87,56.84,56.85,38641.2857631369,38.1156,38.129,38.1089,38.1156,38641.2858
2013-03-14 14:05:00,56.85,56.87,56.85,56.85,24051.065769976063,38.1156,38.129,38.1156,38.1156,24051.0658
2013-03-14 14:10:00,56.86,56.88,56.85,56.85,28838.481705231963,38.1223,38.1357,38.1156,38.1156,28838.4817
2013-03-14 14:15:00,56.85,56.88,56.84,56.87,28952.46779892853,38.1156,38.1357,38.1089,38.129,28952.4678
2013-03-14 14:20:00,56.87,56.9,56.87,56.89,22569.246551920667,38.129,38.1492,38.129,38.1425,22569.2466
2013-03-14 14:25:00,56.89,56.95,56.89,56.95,37273.45263877807,38.1425,38.1827,38.1425,38.1827,37273.4526
2013-03-14 14:30:00,56.94,56.96,56.93,56.95,40123.10498119229,38.176,38.1894,38.1693,38.1827,40123.105
2013-03-14 14:35:00,56.95,56.98,56.95,56.98,26330.787643907443,38.1827,38.2028,38.1827,38.2028,26330.7876
2013-03-14 14:40:00,56.97,56.98,56.93,56.95,44454.57654166192,38.1961,38.2028,38.1693,38.1827,44454.5765
2013-03-14 14:45:00,56.94,56.96,56.94,56.95,18237.77499145104,38.176,38.1894,38.176,38.1827,18237.775
2013-03-14 14:50:00,56.95,56.95,56.93,56.95,19263.649834720163,38.1827,38.1827,38.1693,38.1827,19263.6498
2013-03-14 14:55:00,56.95,57.01,56.95,56.99,57448.99122307079,38.1827,38.2229,38.1827,38.2095,57448.9912
2013-03-14 15:00:00,57.0,57.01,56.98,56.99,42288.84076142711,38.2162,38.2229,38.2028,38.2095,42288.8408
2013-03-14 15:05:00,56.98,57.0,56.96,56.98,41832.89638664083,38.2028,38.2162,38.1894,38.2028,41832.8964
2013-03-14 15:10:00,56.98,56.99,56.98,56.98,8776.929214635815,38.2028,38.2095,38.2028,38.2028,8776.9292
2013-03-14 15:15:00,56.98,57.01,56.98,56.99,28724.4956115354,38.2028,38.2229,38.2028,38.2095,28724.4956
2013-03-14 15:20:00,56.99,57.0,56.98,56.98,20175.53858429272,38.2095,38.2162,38.2028,38.2028,20175.5386
2013-03-14 15:25:00,56.98,56.99,56.97,56.98,54029.40841217372,38.2028,38.2095,38.1961,38.2028,54029.4084
2013-03-14 15:30:00,56.98,57.02,56.98,57.01,43542.68779208937,38.2028,38.2296,38.2028,38.2229,43542.6878
2013-03-14 15:35:00,57.01,57.04,56.97,57.02,178616.20882252365,38.2229,38.243,38.1961,38.2296,178616.2088
2013-03-14 15:40:00,57.01,57.02,57.01,57.01,37615.410919867776,38.2229,38.2296,38.2229,38.2229,37615.4109
2013-03-14 15:45:00,57.02,57.04,57.01,57.02,79904.25168129489,38.2296,38.243,38.2229,38.2296,79904.2517
2013-03-14 15:50:00,57.03,57.05,57.0,57.01,100421.7485466773,38.2363,38.2497,38.2162,38.2229,100421.7485
2013-03-14 15:55:00,57.0,57.04,56.98,57.03,163342.0722671834,38.2162,38.243,38.2028,38.2363,163342.0723
2013-03-15 09:30:00,56.76,57.07,56.73,56.91,1340932.406246438,38.0553,38.2631,38.0352,38.1559,1340932.4062
2013-03-15 09:35:00,56.92,56.98,56.77,56.8,68277.67012424485,38.1626,38.2028,38.062,38.0821,68277.6701
2013-03-15 09:40:00,56.79,56.87,56.73,56.85,48786.04810213154,38.0754,38.129,38.0352,38.1156,48786.0481
2013-03-15 09:45:00,56.85,56.85,56.73,56.77,47190.242790379576,38.1156,38.1156,38.0352,38.062,47190.2428
2013-03-15 09:50:00,56.78,56.8,56.71,56.71,41832.89638664083,38.0687,38.0821,38.0218,38.0218,41832.8964
2013-03-15 09:55:00,56.71,56.76,56.66,56.72,78422.43246323949,38.0218,38.0553,37.9882,38.0285,78422.4325
2013-03-15 10:00:00,56.72,56.73,56.65,56.67,48444.08982104183,38.0285,38.0352,37.9815,37.995,48444.0898
2013-03-15 10:05:00,56.68,56.74,56.66,56.73,71583.26684144535,38.0017,38.0419,37.9882,38.0352,71583.2668
2013-03-15 10:10:00,56.73,56.8,56.7,56.8,57335.00512937421,38.0352,38.0821,38.0151,38.0821,57335.0051
2013-03-15 10:15:00,56.79,56.8,56.76,56.78,25988.82936281773,38.0754,38.0821,38.0553,38.0687,25988.8294
2013-03-15 10:20:00,56.79,56.8,56.75,56.78,18237.77499145104,38.0754,38.0821,38.0486,38.0687,18237.775
2013-03-15 10:25:00,56.78,56.78,56.75,56.76,37843.38310726092,38.0687,38.0687,38.0486,38.0553,37843.3831
2013-03-15 10:30:00,56.76,56.79,56.75,56.77,45138.49310384133,38.0553,38.0754,38.0486,38.062,45138.4931
2013-03-15 10:35:00,56.77,56.79,56.73,56.73,50495.83950758007,38.062,38.0754,38.0352,38.0352,50495.8395
2013-03-15 10:40:00,56.73,56.73,56.7,56.73,25304.91280063832,38.0352,38.0352,38.0151,38.0352,25304.9128
2013-03-15 10:45:00,56.73,56.73,56.69,56.7,26330.787643907443,38.0352,38.0352,38.0084,38.0151,26330.7876
2013-03-15 10:50:00,56.7,56.71,56.67,56.69,27470.64858087313,38.0151,38.0218,37.995,38.0084,27470.6486
2013-03-15 10:55:00,56.68,56.68,56.63,56.64,19035.677647327026,38.0017,38.0017,37.9681,37.9748,19035.6776
2013-03-15 11:00:00,56.64,56.66,56.63,56.65,24848.968425852046,37.9748,37.9882,37.9681,37.9815,24848.9684
2013-03-15 11:05:00,56.65,56.67,56.63,56.66,19263.649834720163,37.9815,37.995,37.9681,37.9882,19263.6498
2013-03-15 11:10:00,56.66,56.66,56.6,56.61,39667.16060640602,37.9882,37.9882,37.948,37.9547,39667.1606
2013-03-15 11:15:00,56.61,56.67,56.6,56.66,23709.107488886355,37.9547,37.995,37.948,37.9882,23709.1075
2013-03-15 11:20:00,56.66,56.67,56.63,56.67,23481.135301493217,37.9882,37.995,37.9681,37.995,23481.1353
2013-03-15 11:25:00,56.67,56.73,56.66,56.67,36817.5082639918,37.995,38.0352,37.9882,37.995,36817.5083
2013-03-15 11:30:00,56.67,56.69,56.66,56.66,22341.27436452753,37.995,38.0084,37.9882,37.9882,22341.2744
2013-03-15 11:35:00,56.66,56.67,56.65,56.66,17439.87233557506,37.9882,37.995,37.9815,37.9882,17439.8723
2013-03-15 11:40:00,56.65,56.65,56.59,56.6,17439.87233557506,37.9815,37.9815,37.9413,37.948,17439.8723
2013-03-15 11:45:00,56.6,56.6,56.59,56.59,12196.512025532886,37.948,37.948,37.9413,37.9413,12196.512
2013-03-15 11:50:00,56.59,56.59,56.56,56.57,17211.90014818192,37.9413,37.9413,37.9212,37.9279,17211.9001
2013-03-15 11:55:00,56.58,56.58,56.55,56.56,12766.44249401573,37.9346,37.9346,37.9145,37.9212,12766.4425
2013-03-15 12:00:00,56.55,56.55,56.51,56.52,16869.941867092213,37.9145,37.9145,37.8877,37.8944,16869.9419
2013-03-15 12:05:00,56.52,56.53,56.5,56.51,28268.55123674912,37.8944,37.9011,37.881,37.8877,28268.5512
2013-03-15 12:10:00,56.5,56.52,56.48,56.51,60754.58794027129,37.881,37.8944,37.8676,37.8877,60754.5879
2013-03-15 12:15:00,56.51,56.54,56.51,56.52,14020.28952467799,37.8877,37.9078,37.8877,37.8944,14020.2895
2013-03-15 12:20:00,56.52,56.53,56.52,56.52,5015.388122649037,37.8944,37.9011,37.8944,37.8944,5015.3881
2013-03-15 12:25:00,56.52,56.53,56.51,56.52,10372.73452638778,37.8944,37.9011,37.8877,37.8944,10372.7345
2013-03-15 12:30:00,56.51,56.53,56.5,56.52,28382.537330445684,37.8877,37.9011,37.881,37.8944,28382.5373
2013-03-15 12:35:00,56.53,56.54,56.52,56.52,20517.496865382425,37.9011,37.9078,37.8944,37.8944,20517.4969
2013-03-15 12:40:00,56.52,56.54,56.52,56.54,12652.45640031916,37.8944,37.9078,37.8944,37.9078,12652.4564
2013-03-15 12:45:00,56.54,56.56,56.54,56.55,10828.678901174057,37.9078,37.9212,37.9078,37.9145,10828.6789
2013-03-15 12:50:00,56.56,56.57,56.54,56.56,13564.345149891711,37.9212,37.9279,37.9078,37.9212,13564.3451
2013-03-15 12:55:00,56.56,56.57,56.54,56.55,15502.108742733386,37.9212,37.9279,37.9078,37.9145,15502.1087
2013-03-15 13:00:00,56.56,56.57,56.55,56.57,4673.42984155933,37.9212,37.9279,37.9145,37.9279,4673.4298
2013-03-15 13:05:00,56.57,56.59,56.56,56.59,15274.136555340248,37.9279,37.9413,37.9212,37.9413,15274.1366
2013-03-15 13:10:00,56.59,56.6,56.58,56.59,13222.386868802008,37.9413,37.948,37.9346,37.9413,13222.3869
2013-03-15 13:15:00,56.59,56.6,56.59,56.59,8320.984839849538,37.9413,37.948,37.9413,37.9413,8320.9848
2013-03-15 13:20:00,56.59,56.59,56.57,56.57,8434.970933546107,37.9413,37.9413,37.9279,37.9279,8434.9709
2013-03-15 13:25:00,56.58,56.59,56.57,56.59,15844.067023823094,37.9346,37.9413,37.9279,37.9413,15844.067
2013-03-15 13:30:00,56.59,56.59,56.57,56.59,15274.136555340248,37.9413,37.9413,37.9279,37.9413,15274.1366
2013-03-15 13:35:00,56.59,56.59,56.56,56.56,30092.32873589422,37.9413,37.9413,37.9212,37.9212,30092.3287
2013-03-15 13:40:00,56.56,56.59,56.56,56.56,16755.955773395646,37.9212,37.9413,37.9212,37.9212,16755.9558
2013-03-15 13:45:00,56.57,56.59,56.56,56.57,17895.816710361338,37.9279,37.9413,37.9212,37.9279,17895.8167
2013-03-15 13:50:00,56.57,56.6,56.56,56.59,9574.831870511798,37.9279,37.948,37.9212,37.9413,9574.8319
2013-03-15 13:55:00,56.6,56.63,56.59,56.62,15616.094836429957,37.948,37.9681,37.9413,37.9614,15616.0948
2013-03-15 14:00:00,56.61,56.62,56.61,56.61,7067.137809187279,37.9547,37.9614,37.9547,37.9547,7067.1378
2013-03-15 14:05:00,56.61,56.64,56.61,56.63,37045.48045138493,37.9547,37.9748,37.9547,37.9681,37045.4805
2013-03-15 14:10:00,56.62,56.66,56.62,56.64,9916.790151601504,37.9614,37.9882,37.9614,37.9748,9916.7902
2013-03-15 14:15:00,56.64,56.66,56.62,56.62,13792.317337284852,37.9748,37.9882,37.9614,37.9614,13792.3173
2013-03-15 14:20:00,56.62,56.62,56.59,56.61,13906.30343098142,37.9614,37.9614,37.9413,37.9547,13906.3034
2013-03-15 14:25:00,56.61,56.61,56.57,56.58,21771.343896044684,37.9547,37.9547,37.9279,37.9346,21771.3439
2013-03-15 14:30:00,56.58,56.58,56.55,56.56,18921.69155363046,37.9346,37.9346,37.9145,37.9212,18921.6916
2013-03-15 14:35:00,56.55,56.56,56.5,56.51,30776.245298073634,37.9145,37.9212,37.881,37.8877,30776.2453
2013-03-15 14:40:00,56.51,56.51,56.49,56.51,8662.943120939246,37.8877,37.8877,37.8743,37.8877,8662.9431
2013-03-15 14:45:00,56.52,56.52,56.5,56.5,17439.87233557506,37.8944,37.8944,37.881,37.881,17439.8723
2013-03-15 14:50:00,56.5,56.51,56.47,56.48,56081.15809871196,37.881,37.8877,37.8609,37.8676,56081.1581
2013-03-15 14:55:00,56.48,56.51,56.47,56.5,14362.247805767696,37.8676,37.8877,37.8609,37.881,14362.2478
2013-03-15 15:00:00,56.5,56.52,56.49,56.52,12766.44249401573,37.881,37.8944,37.8743,37.8944,12766.4425
2013-03-15 15:05:00,56.52,56.55,56.51,56.55,17781.830616664767,37.8944,37.9145,37.8877,37.9145,17781.8306
2013-03-15 15:10:00,56.54,56.54,56.52,56.52,10372.73452638778,37.9078,37.9078,37.8944,37.8944,10372.7345
2013-03-15 15:15:00,56.52,56.53,56.51,56.52,17553.85842927163,37.8944,37.9011,37.8877,37.8944,17553.8584
2013-03-15 15:20:00,56.52,56.52,56.47,56.47,39895.13279379916,37.8944,37.8944,37.8609,37.8609,39895.1328
2013-03-15 15:25:00,56.47,56.51,56.47,56.5,10144.762338994642,37.8609,37.8877,37.8609,37.881,10144.7623
2013-03-15 15:30:00,56.5,56.52,56.49,56.52,23139.17702040352,37.881,37.8944,37.8743,37.8944,23139.177
2013-03-15 15:35:00,56.52,56.56,56.51,56.54,18009.802804057905,37.8944,37.9212,37.8877,37.9078,18009.8028
2013-03-15 15:40:00,56.54,56.55,56.53,56.54,15730.080930126524,37.9078,37.9145,37.9011,37.9078,15730.0809
2013-03-15 15:45:00,56.54,56.55,56.52,56.54,32030.092328735893,37.9078,37.9145,37.8944,37.9078,32030.0923
2013-03-15 15:50:00,56.55,56.59,56.55,56.59,57221.01903567765,37.9145,37.9413,37.9145,37.9413,57221.019
2013-03-15 15:55:00,56.59,56.59,56.54,56.59,86515.44511569588,37.9413,37.9413,37.9078,37.9413,86515.4451
2013-03-18 09:30:00,56.03,56.22,55.97,56.05,53117.51966260116,37.5659,37.6932,37.5256,37.5793,53117.5197
2013-03-18 09:35:00,56.05,56.09,56.0,56.01,24051.065769976063,37.5793,37.6061,37.5457,37.5524,24051.0658
2013-03-18 09:40:00,56.02,56.11,56.02,56.11,30320.30092328736,37.5592,37.6195,37.5592,37.6195,30320.3009
2013-03-18 09:45:00,56.09,56.16,56.04,56.16,28154.565143052547,37.6061,37.653,37.5726,37.653,28154.5651
2013-03-18 09:50:00,56.15,56.17,56.12,56.16,26102.815456514305,37.6463,37.6597,37.6262,37.653,26102.8155
2013-03-18 09:55:00,56.18,56.23,56.14,56.14,13792.317337284852,37.6664,37.6999,37.6396,37.6396,13792.3173
2013-03-18 10:00:00,56.14,56.22,56.12,56.18,19491.6220221133,37.6396,37.6932,37.6262,37.6664,19491.622
2013-03-18 10:05:00,56.16,56.2,56.11,56.11,25304.91280063832,37.653,37.6798,37.6195,37.6195,25304.9128
2013-03-18 10:10:00,56.11,56.13,56.09,56.11,19491.6220221133,37.6195,37.6329,37.6061,37.6195,19491.622
2013-03-18 10:15:00,56.12,56.15,56.1,56.13,30776.245298073634,37.6262,37.6463,37.6128,37.6329,30776.2453
2013-03-18 10:20:00,56.13,56.16,56.1,56.1,17439.87233557506,37.6329,37.653,37.6128,37.6128,17439.8723
2013-03-18 10:25:00,56.1,56.21,56.1,56.2,27698.62076826627,37.6128,37.6865,37.6128,37.6798,27698.6208
2013-03-18 10:30:00,56.2,56.21,56.15,56.17,15730.080930126524,37.6798,37.6865,37.6463,37.6597,15730.0809
2013-03-18 10:35:00,56.17,56.23,56.16,56.16,12082.525931836317,37.6597,37.6999,37.653,37.653,12082.5259
2013-03-18 10:40:00,56.17,56.17,56.14,56.14,13906.30343098142,37.6597,37.6597,37.6396,37.6396,13906.3034
2013-03-18 10:45:00,56.15,56.16,56.11,56.14,27014.70420608686,37.6463,37.653,37.6195,37.6396,27014.7042
2013-03-18 10:50:00,56.14,56.19,56.11,56.17,13450.359056195144,37.6396,37.6731,37.6195,37.6597,13450.3591
2013-03-18 10:55:00,56.18,56.2,56.12,56.12,10600.70671378092,37.6664,37.6798,37.6262,37.6262,10600.7067
2013-03-18 11:00:00,56.12,56.15,56.11,56.15,13792.317337284852,37.6262,37.6463,37.6195,37.6463,13792.3173
2013-03-18 11:05:00,56.14,56.16,56.12,56.15,15274.136555340248,37.6396,37.653,37.6262,37.6463,15274.1366
2013-03-18 11:10:00,56.16,56.22,56.16,56.19,11968.539838139746,37.653,37.6932,37.653,37.6731,11968.5398
2013-03-18 11:15:00,56.2,56.23,56.18,56.22,13222.386868802008,37.6798,37.6999,37.6664,37.6932,13222.3869
2013-03-18 11:20:00,56.21,56.22,56.19,56.22,11626.58155705004,37.6865,37.6932,37.6731,37.6932,11626.5816
2013-03-18 11:25:00,56.22,56.25,56.21,56.21,16641.969679699076,37.6932,37.7134,37.6865,37.6865,16641.9697
2013-03-18 11:30:00,56.23,56.23,56.21,56.22,15160.15046164368,37.6999,37.6999,37.6865,37.6932,15160.1505
2013-03-18 11:35:00,56.22,56.31,56.22,56.27,34195.82810897071,37.6932,37.7536,37.6932,37.7268,34195.8281
2013-03-18 11:40:00,56.28,56.28,56.23,56.24,21999.31608343782,37.7335,37.7335,37.6999,37.7067,21999.3161
2013-03-18 11:45:00,56.24,56.29,56.24,56.29,11284.623275960334,37.7067,37.7402,37.7067,37.7402,11284.6233
2013-03-18 11:50:00,56.29,56.34,56.29,56.32,31118.203579163343,37.7402,37.7737,37.7402,37.7603,31118.2036
2013-03-18 11:55:00,56.32,56.34,56.31,56.34,9916.790151601504,37.7603,37.7737,37.7536,37.7737,9916.7902
2013-03-18 12:00:00,56.33,56.42,56.33,56.39,24051.065769976063,37.767,37.8273,37.767,37.8072,24051.0658
2013-03-18 12:05:00,56.4,56.46,56.39,56.45,17895.816710361338,37.8139,37.8542,37.8072,37.8474,17895.8167
2013-03-18 12:10:00,56.46,56.49,56.45,56.45,20061.552490596147,37.8542,37.8743,37.8474,37.8474,20061.5525
2013-03-18 12:15:00,56.45,56.55,56.45,56.52,37843.38310726092,37.8474,37.9145,37.8474,37.8944,37843.3831
2013-03-18 12:20:00,56.52,56.56,56.48,56.52,29636.384361107943,37.8944,37.9212,37.8676,37.8944,29636.3844
2013-03-18 12:25:00,56.52,56.54,56.48,56.48,15844.067023823094,37.8944,37.9078,37.8676,37.8676,15844.067
2013-03-18 12:30:00,56.48,56.49,56.43,56.43,23367.14920779665,37.8676,37.8743,37.834,37.834,23367.1492
2013-03-18 12:35:00,56.43,56.44,56.39,56.39,18351.761085147613,37.834,37.8407,37.8072,37.8072,18351.7611
2013-03-18 12:40:00,56.4,56.42,56.37,56.42,26672.74592499715,37.8139,37.8273,37.7938,37.8273,26672.7459
2013-03-18 12:45:00,56.42,56.43,56.39,56.39,8434.970933546107,37.8273,37.834,37.8072,37.8072,8434.9709
2013-03-18 12:50:00,56.4,56.43,56.39,56.4,15730.080930126524,37.8139,37.834,37.8072,37.8139,15730.0809
2013-03-18 12:55:00,56.4,56.42,56.39,56.42,20061.552490596147,37.8139,37.8273,37.8072,37.8273,20061.5525
2013-03-18 13:00:00,56.43,56.44,56.41,56.43,18351.761085147613,37.834,37.8407,37.8206,37.834,18351.7611
2013-03-18 13:05:00,56.43,56.48,56.43,56.45,10372.73452638778,37.834,37.8676,37.834,37.8474,10372.7345
2013-03-18 13:10:00,56.45,56.45,56.42,56.45,9460.84577681523,37.8474,37.8474,37.8273,37.8474,9460.8458
2013-03-18 13:15:00,56.45,56.47,56.45,56.46,9232.87358942209,37.8474,37.8609,37.8474,37.8542,9232.8736
2013-03-18 13:20:00,56.47,56.5,56.47,56.49,7751.054371366693,37.8609,37.881,37.8609,37.8743,7751.0544
2013-03-18 13:25:00,56.49,56.49,56.42,56.43,11056.651088567194,37.8743,37.8743,37.8273,37.834,11056.6511
2013-03-18 13:30:00,56.43,56.43,56.41,56.42,10144.762338994642,37.834,37.834,37.8206,37.8273,10144.7623
2013-03-18 13:35:00,56.41,56.41,56.38,56.38,12196.512025532886,37.8206,37.8206,37.8005,37.8005,12196.512
2013-03-18 13:40:00,56.38,56.42,56.38,56.41,9232.87358942209,37.8005,37.8273,37.8005,37.8206,9232.8736
2013-03-18 13:45:00,56.42,56.43,56.38,56.39,9574.831870511798,37.8273,37.834,37.8005,37.8072,9574.8319
2013-03-18 13:50:00,56.39,56.39,56.33,56.35,11512.595463353471,37.8072,37.8072,37.767,37.7804,11512.5955
2013-03-18 13:55:00,56.35,56.38,56.31,56.31,10030.776245298071,37.7804,37.8005,37.7536,37.7536,10030.7762
2013-03-18 14:00:00,56.31,56.35,56.31,56.35,10258.748432691213,37.7536,37.7804,37.7536,37.7804,10258.7484
2013-03-18 14:05:00,56.36,56.39,56.36,56.39,6497.2073407044345,37.7871,37.8072,37.7871,37.8072,6497.2073
2013-03-18 14:10:00,56.38,56.45,56.38,56.44,17097.914054485354,37.8005,37.8474,37.8005,37.8407,17097.9141
2013-03-18 14:15:00,56.45,56.48,56.44,56.47,13792.317337284852,37.8474,37.8676,37.8407,37.8609,13792.3173
2013-03-18 14:20:00,56.46,56.52,56.46,56.52,10714.692807477488,37.8542,37.8944,37.8542,37.8944,10714.6928
2013-03-18 14:25:00,56.52,56.52,56.47,56.52,22341.27436452753,37.8944,37.8944,37.8609,37.8944,22341.2744
2013-03-18 14:30:00,56.52,56.53,56.49,56.49,16413.997492305938,37.8944,37.9011,37.8743,37.8743,16413.9975
2013-03-18 14:35:00,56.48,56.52,56.47,56.48,15730.080930126524,37.8676,37.8944,37.8609,37.8676,15730.0809
2013-03-18 14:40:00,56.49,56.53,56.46,56.53,21201.41342756184,37.8743,37.9011,37.8542,37.9011,21201.4134
2013-03-18 14:45:00,56.53,56.54,56.49,56.49,18009.802804057905,37.9011,37.9078,37.8743,37.8743,18009.8028
2013-03-18 14:50:00,56.49,56.49,56.45,56.46,11740.567650746609,37.8743,37.8743,37.8474,37.8542,11740.5677
2013-03-18 14:55:00,56.45,56.46,56.38,56.38,18237.77499145104,37.8474,37.8542,37.8005,37.8005,18237.775
2013-03-18 15:00:00,56.38,56.41,56.38,56.38,16527.98358600251,37.8005,37.8206,37.8005,37.8005,16527.9836
2013-03-18 15:05:00,56.38,56.41,56.38,56.41,15046.16436794711,37.8005,37.8206,37.8005,37.8206,15046.1644
2013-03-18 15:10:00,56.4,56.42,56.4,56.42,11854.553744443176,37.8139,37.8273,37.8139,37.8273,11854.5537
2013-03-18 15:15:00,56.41,56.43,56.31,56.35,27014.70420608686,37.8206,37.834,37.7536,37.7804,27014.7042
2013-03-18 15:20:00,56.35,56.36,56.3,56.34,34423.80029636384,37.7804,37.7871,37.7469,37.7737,34423.8003
2013-03-18 15:25:00,56.33,56.34,56.24,56.27,35563.661233329534,37.767,37.7737,37.7067,37.7268,35563.6612
2013-03-18 15:30:00,56.27,56.3,56.25,56.27,24165.05186367264,37.7268,37.7469,37.7134,37.7268,24165.0519
2013-03-18 15:35:00,56.27,56.28,56.22,56.22,25190.926706941755,37.7268,37.7335,37.6932,37.6932,25190.9267
2013-03-18 15:40:00,56.23,56.23,56.2,56.23,43086.74341730309,37.6999,37.6999,37.6798,37.6999,43086.7434
2013-03-18 15:45:00,56.23,56.26,56.22,56.24,26216.80155021088,37.6999,37.7201,37.6932,37.7067,26216.8016
2013-03-18 15:50:00,56.24,56.26,56.21,56.26,45822.40966602074,37.7067,37.7201,37.6865,37.7201,45822.4097
2013-03-18 15:55:00,56.26,56.39,56.25,56.32,185113.4161632281,37.7201,37.8072,37.7134,37.7603,185113.4162
2013-03-19 09:30:00,56.42,56.55,56.32,56.55,28496.52342414225,37.8273,37.9145,37.7603,37.9145,28496.5234
2013-03-19 09:35:00,56.53,56.54,56.44,56.47,29750.37045480452,37.9011,37.9078,37.8407,37.8609,29750.3705
2013-03-19 09:40:00,56.46,56.52,56.46,56.5,14134.27561837456,37.8542,37.8944,37.8542,37.881,14134.2756
2013-03-19 09:45:00,56.51,56.54,56.5,56.52,10942.664994870624,37.8877,37.9078,37.881,37.8944,10942.665
2013-03-19 09:50:00,56.52,56.54,56.49,56.5,7295.109996580417,37.8944,37.9078,37.8743,37.881,7295.11
2013-03-19 09:55:00,56.5,56.5,56.43,56.45,14704.206086857404,37.881,37.881,37.834,37.8474,14704.2061
2013-03-19 10:00:00,56.45,56.51,56.45,56.47,16527.98358600251,37.8474,37.8877,37.8474,37.8609,16527.9836
2013-03-19 10:05:00,56.46,56.48,56.42,56.45,11854.553744443176,37.8542,37.8676,37.8273,37.8474,11854.5537
2013-03-19 10:10:00,56.45,56.47,56.42,56.47,11626.58155705004,37.8474,37.8609,37.8273,37.8609,11626.5816
2013-03-19 10:15:00,56.45,56.51,56.45,56.49,10486.72062008435,37.8474,37.8877,37.8474,37.8743,10486.7206
2013-03-19 10:20:00,56.51,56.53,56.45,56.45,19263.649834720163,37.8877,37.9011,37.8474,37.8474,19263.6498
2013-03-19 10:25:00,56.45,56.45,56.38,56.38,15046.16436794711,37.8474,37.8474,37.8005,37.8005,15046.1644
2013-03-19 10:30:00,56.37,56.38,56.33,56.35,18123.788897754475,37.7938,37.8005,37.767,37.7804,18123.7889
2013-03-19 10:35:00,56.35,56.42,56.34,56.42,13336.372962498575,37.7804,37.8273,37.7737,37.8273,13336.373
2013-03-19 10:40:00,56.42,56.44,56.41,56.43,12652.45640031916,37.8273,37.8407,37.8206,37.834,12652.4564
2013-03-19 10:45:00,56.42,56.42,56.31,56.32,17553.85842927163,37.8273,37.8273,37.7536,37.7603,17553.8584
2013-03-19 10:50:00,56.32,56.39,56.32,56.37,26900.71811239029,37.7603,37.8072,37.7603,37.7938,26900.7181
2013-03-19 10:55:00,56.37,56.41,56.35,56.4,17439.87233557506,37.7938,37.8206,37.7804,37.8139,17439.8723
2013-03-19 11:00:00,56.41,56.42,56.36,56.38,13108.400775105438,37.8206,37.8273,37.7871,37.8005,13108.4008
2013-03-19 11:05:00,56.38,56.45,56.38,56.43,11398.609369656902,37.8005,37.8474,37.8005,37.834,11398.6094
2013-03-19 11:10:00,56.44,56.48,56.44,56.47,6611.193434401003,37.8407,37.8676,37.8407,37.8609,6611.1934
2013-03-19 11:15:00,56.48,56.52,56.46,56.51,9574.831870511798,37.8676,37.8944,37.8542,37.8877,9574.8319
2013-03-19 11:20:00,56.51,56.52,56.48,56.48,6611.193434401003,37.8877,37.8944,37.8676,37.8676,6611.1934
2013-03-19 11:25:00,56.48,56.51,56.46,56.51,6725.179528097572,37.8676,37.8877,37.8542,37.8877,6725.1795
2013-03-19 11:30:00,56.52,56.54,56.5,56.51,14932.178274250542,37.8944,37.9078,37.881,37.8877,14932.1783
2013-03-19 11:35:00,56.5,56.5,56.46,56.49,14818.192180553971,37.881,37.881,37.8542,37.8743,14818.1922
2013-03-19 11:40:00,56.48,56.48,56.44,56.45,15388.122649036815,37.8676,37.8676,37.8407,37.8474,15388.1226
2013-03-19 11:45:00,56.44,56.45,56.33,56.33,20859.45514647213,37.8407,37.8474,37.767,37.767,20859.4551
2013-03-19 11:50:00,56.34,56.35,56.2,56.23,22341.27436452753,37.7737,37.7804,37.6798,37.6999,22341.2744
2013-03-19 11:55:00,56.24,56.24,56.06,56.09,25646.87108172803,37.7067,37.7067,37.586,37.6061,25646.8711
2013-03-19 12:00:00,56.09,56.16,56.09,56.15,21999.31608343782,37.6061,37.653,37.6061,37.6463,21999.3161
2013-03-19 12:05:00,56.15,56.15,56.1,56.1,10942.664994870624,37.6463,37.6463,37.6128,37.6128,10942.665
2013-03-19 12:10:00,56.11,56.11,56.03,56.05,18351.761085147613,37.6195,37.6195,37.5659,37.5793,18351.7611
2013-03-19 12:15:00,56.05,56.06,55.99,56.04,47304.22888407615,37.5793,37.586,37.539,37.5726,47304.2289
2013-03-19 12:20:00,56.04,56.09,56.03,56.08,20973.4412401687,37.5726,37.6061,37.5659,37.5994,20973.4412
2013-03-19 12:25:00,56.08,56.16,56.06,56.14,28154.565143052547,37.5994,37.653,37.586,37.6396,28154.5651
2013-03-19 12:30:00,56.14,56.15,56.1,56.12,11170.637182263765,37.6396,37.6463,37.6128,37.6262,11170.6372
2013-03-19 12:35:00,56.12,56.17,56.12,56.17,12994.414681408867,37.6262,37.6597,37.6262,37.6597,12994.4147
2013-03-19 12:40:00,56.17,56.23,56.17,56.21,16983.927960788784,37.6597,37.6999,37.6597,37.6865,16983.928
2013-03-19 12:45:00,56.21,56.22,56.14,56.15,13564.345149891711,37.6865,37.6932,37.6396,37.6463,13564.3451
2013-03-19 12:50:00,56.16,56.16,56.09,56.09,17553.85842927163,37.653,37.653,37.6061,37.6061,17553.8584
2013-03-19 12:55:00,56.09,56.1,56.07,56.09,12538.470306622592,37.6061,37.6128,37.5927,37.6061,12538.4703
2013-03-19 13:00:00,56.09,56.09,56.05,56.05,11398.609369656902,37.6061,37.6061,37.5793,37.5793,11398.6094
2013-03-19 13:05:00,56.04,56.1,56.03,56.09,14932.178274250542,37.5726,37.6128,37.5659,37.6061,14932.1783
2013-03-19 13:10:00,56.09,56.11,56.03,56.04,18123.788897754475,37.6061,37.6195,37.5659,37.5726,18123.7889
2013-03-19 13:15:00,56.03,56.05,55.95,55.95,49697.93685170409,37.5659,37.5793,37.5122,37.5122,49697.9369
2013-03-19 13:20:00,55.95,55.95,55.85,55.88,48102.131539952126,37.5122,37.5122,37.4452,37.4653,48102.1315
2013-03-19 13:25:00,55.88,55.98,55.86,55.97,17553.85842927163,37.4653,37.5323,37.4519,37.5256,17553.8584
2013-03-19 13:30:00,55.97,56.06,55.95,56.06,19263.649834720163,37.5256,37.586,37.5122,37.586,19263.6498
2013-03-19 13:35:00,56.06,56.07,55.97,56.02,20517.496865382425,37.586,37.5927,37.5256,37.5592,20517.4969
2013-03-19 13:40:00,56.02,56.09,55.99,56.08,10714.692807477488,37.5592,37.6061,37.539,37.5994,10714.6928
2013-03-19 13:45:00,56.07,56.09,56.05,56.09,8320.984839849538,37.5927,37.6061,37.5793,37.6061,8320.9848
2013-03-19 13:50:00,56.1,56.11,56.06,56.07,10942.664994870624,37.6128,37.6195,37.586,37.5927,10942.665
2013-03-19 13:55:00,56.06,56.12,56.06,56.09,12310.498119229454,37.586,37.6262,37.586,37.6061,12310.4981
2013-03-19 14:00:00,56.09,56.13,56.09,56.12,8434.970933546107,37.6061,37.6329,37.6061,37.6262,8434.9709
2013-03-19 14:05:00,56.11,56.16,56.11,56.16,23709.107488886355,37.6195,37.653,37.6195,37.653,23709.1075
2013-03-19 14:10:00,56.17,56.17,56.13,56.13,13564.345149891711,37.6597,37.6597,37.6329,37.6329,13564.3451
2013-03-19 14:15:00,56.13,56.16,56.06,56.09,62122.421064630114,37.6329,37.653,37.586,37.6061,62122.4211
2013-03-19 14:20:00,56.08,56.22,56.07,56.22,17439.87233557506,37.5994,37.6932,37.5927,37.6932,17439.8723
2013-03-19 14:25:00,56.21,56.23,56.19,56.21,13906.30343098142,37.6865,37.6999,37.6731,37.6865,13906.3034
2013-03-19 14:30:00,56.22,56.29,56.2,56.24,29636.384361107943,37.6932,37.7402,37.6798,37.7067,29636.3844
2013-03-19 14:35:00,56.25,56.28,56.23,56.25,12424.484212926023,37.7134,37.7335,37.6999,37.7134,12424.4842
2013-03-19 14:40:00,56.26,56.26,56.22,56.23,14362.247805767696,37.7201,37.7201,37.6932,37.6999,14362.2478
2013-03-19 14:45:00,56.23,56.27,56.23,56.23,12310.498119229454,37.6999,37.7268,37.6999,37.6999,12310.4981
2013-03-19 14:50:00,56.23,56.24,56.2,56.22,14020.28952467799,37.6999,37.7067,37.6798,37.6932,14020.2895
2013-03-19 14:55:00,56.2,56.24,56.19,56.2,14590.219993160834,37.6798,37.7067,37.6731,37.6798,14590.22
2013-03-19 15:00:00,56.21,56.24,56.18,56.18,19149.6637410236,37.6865,37.7067,37.6664,37.6664,19149.6637
2013-03-19 15:05:00,56.17,56.18,56.15,56.16,20289.524677989284,37.6597,37.6664,37.6463,37.653,20289.5247
2013-03-19 15:10:00,56.17,56.37,56.16,56.35,50039.8951327938,37.6597,37.7938,37.653,37.7804,50039.8951
2013-03-19 15:15:00,56.38,56.43,56.29,56.31,38185.34138835062,37.8005,37.834,37.7402,37.7536,38185.3414
2013-03-19 15:20:00,56.31,56.32,56.24,56.27,33739.88373418443,37.7536,37.7603,37.7067,37.7268,33739.8837
2013-03-19 15:25:00,56.28,56.31,56.26,56.28,15388.122649036815,37.7335,37.7536,37.7201,37.7335,15388.1226
2013-03-19 15:30:00,56.27,56.27,56.22,56.24,27584.634674569705,37.7268,37.7268,37.6932,37.7067,27584.6347
2013-03-19 15:35:00,56.24,56.29,56.23,56.29,22341.27436452753,37.7067,37.7402,37.6999,37.7402,22341.2744
2013-03-19 15:40:00,56.29,56.32,56.26,56.29,36589.536076598655,37.7402,37.7603,37.7201,37.7402,36589.5361
2013-03-19 15:45:00,56.3,56.32,56.24,56.27,36361.56388920552,37.7469,37.7603,37.7067,37.7268,36361.5639
2013-03-19 15:50:00,56.28,56.38,56.27,56.38,51065.76997606292,37.7335,37.8005,37.7268,37.8005,51065.77
2013-03-19 15:55:00,56.38,56.43,56.34,56.41,74318.933090163,37.8005,37.834,37.7737,37.8206,74318.9331
2013-03-20 09:30:00,56.72,56.87,56.66,56.79,94152.513393366,38.0285,38.129,37.9882,38.0754,94152.5134
2013-03-20 09:35:00,56.73,56.81,56.69,56.72,62692.35153311296,38.0352,38.0888,38.0084,38.0285,62692.3515
2013-03-20 09:40:00,56.73,56.8,56.69,56.7,41718.91029294426,38.0352,38.0821,38.0084,38.0151,41718.9103
2013-03-20 09:45:00,56.71,56.76,56.66,56.67,18009.802804057905,38.0218,38.0553,37.9882,37.995,18009.8028
2013-03-20 09:50:00,56.67,56.73,56.67,56.7,34651.772483756984,37.995,38.0352,37.995,38.0151,34651.7725
2013-03-20 09:55:00,56.71,56.73,56.63,56.64,37159.4665450815,38.0218,38.0352,37.9681,37.9748,37159.4665
2013-03-20 10:00:00,56.64,56.68,56.59,56.62,42402.82685512368,37.9748,38.0017,37.9413,37.9614,42402.8269
2013-03-20 10:05:00,56.62,56.64,56.56,56.57,48330.10372734527,37.9614,37.9748,37.9212,37.9279,48330.1037
2013-03-20 10:10:00,56.58,56.64,56.57,56.59,42402.82685512368,37.9346,37.9748,37.9279,37.9413,42402.8269
2013-03-20 10:15:00,56.59,56.63,56.57,56.58,57904.93559785706,37.9413,37.9681,37.9279,37.9346,57904.9356
2013-03-20 10:20:00,56.58,56.6,56.5,56.51,34423.80029636384,37.9346,37.948,37.881,37.8877,34423.8003
2013-03-20 10:25:00,56.5,56.52,56.48,56.51,32372.0506098256,37.881,37.8944,37.8676,37.8877,32372.0506
2013-03-20 10:30:00,56.52,56.52,56.49,56.51,23709.107488886355,37.8944,37.8944,37.8743,37.8877,23709.1075
2013-03-20 10:35:00,56.5,56.5,56.37,56.4,65883.9621566169,37.881,37.881,37.7938,37.8139,65883.9622
2013-03-20 10:40:00,56.4,56.45,56.38,56.45,32600.02279721874,37.8139,37.8474,37.8005,37.8474,32600.0228
2013-03-20 10:45:00,56.45,56.47,56.42,56.47,35335.68904593639,37.8474,37.8609,37.8273,37.8609,35335.689
2013-03-20 10:50:00,56.46,56.47,56.44,56.47,24165.05186367264,37.8542,37.8609,37.8407,37.8609,24165.0519
2013-03-20 10:55:00,56.48,56.52,56.44,56.47,57676.963410463926,37.8676,37.8944,37.8407,37.8609,57676.9634
2013-03-20 11:00:00,56.48,56.49,56.45,56.49,35791.63342072268,37.8676,37.8743,37.8474,37.8743,35791.6334
2013-03-20 11:05:00,56.48,56.5,56.47,56.5,27584.634674569705,37.8676,37.881,37.8609,37.881,27584.6347
2013-03-20 11:10:00,56.5,56.52,56.45,56.46,23253.16311410008,37.881,37.8944,37.8474,37.8542,23253.1631
2013-03-20 11:15:00,56.45,56.46,56.41,56.41,32372.0506098256,37.8474,37.8542,37.8206,37.8206,32372.0506
2013-03-20 11:20:00,56.42,56.43,56.38,56.39,25532.88498803146,37.8273,37.834,37.8005,37.8072,25532.885
2013-03-20 11:25:00,56.4,56.45,56.39,56.45,20973.4412401687,37.8139,37.8474,37.8072,37.8474,20973.4412
2013-03-20 11:30:00,56.45,56.47,56.41,56.42,16869.941867092213,37.8474,37.8609,37.8206,37.8273,16869.9419
2013-03-20 11:35:00,56.43,56.45,56.42,56.44,15958.053117519665,37.834,37.8474,37.8273,37.8407,15958.0531
2013-03-20 11:40:00,56.44,56.45,56.32,56.33,70671.37809187279,37.8407,37.8474,37.7603,37.767,70671.3781
2013-03-20 11:45:00,56.33,56.34,56.31,56.31,33511.91154679129,37.767,37.7737,37.7536,37.7536,33511.9115
2013-03-20 11:50:00,56.31,56.36,56.29,56.36,47646.18716516585,37.7536,37.7871,37.7402,37.7871,47646.1872
2013-03-20 11:55:00,56.35,56.37,56.3,56.3,65428.01778183062,37.7804,37.7938,37.7469,37.7469,65428.0178
2013-03-20 12:00:00,56.3,56.37,56.3,56.36,62692.35153311296,37.7469,37.7938,37.7469,37.7871,62692.3515
2013-03-20 12:05:00,56.37,56.38,56.34,56.37,28268.55123674912,37.7938,37.8005,37.7737,37.7938,28268.5512
2013-03-20 12:10:00,56.38,56.41,56.38,56.41,24620.99623845891,37.8005,37.8206,37.8005,37.8206,24620.9962
2013-03-20 12:15:00,56.41,56.41,56.36,56.38,23937.079676279493,37.8206,37.8206,37.7871,37.8005,23937.0797
2013-03-20 12:20:00,56.38,56.39,56.37,56.38,35335.68904593639,37.8005,37.8072,37.7938,37.8005,35335.689
2013-03-20 12:25:00,56.38,56.43,56.38,56.43,35107.71685854326,37.8005,37.834,37.8005,37.834,35107.7169
2013-03-20 12:30:00,56.44,56.45,56.41,56.41,21429.385614954976,37.8407,37.8474,37.8206,37.8206,21429.3856
2013-03-20 12:35:00,56.41,56.41,56.4,56.41,10486.72062008435,37.8206,37.8206,37.8139,37.8206,10486.7206
2013-03-20 12:40:00,56.4,56.41,56.39,56.4,21201.41342756184,37.8139,37.8206,37.8072,37.8139,21201.4134
2013-03-20 12:45:00,56.4,56.44,56.4,56.43,36931.49435768836,37.8139,37.8407,37.8139,37.834,36931.4944
2013-03-20 12:50:00,56.43,56.44,56.41,56.41,18693.71936623732,37.834,37.8407,37.8206,37.8206,18693.7194
2013-03-20 12:55:00,56.4,56.43,56.39,56.42,17097.914054485354,37.8139,37.834,37.8072,37.8273,17097.9141
2013-03-20 13:00:00,56.42,56.45,56.42,56.43,22797.218739313805,37.8273,37.8474,37.8273,37.834,22797.2187
2013-03-20 13:05:00,56.44,56.45,56.43,56.45,21885.32998974125,37.8407,37.8474,37.834,37.8474,21885.33
2013-03-20 13:10:00,56.45,56.47,56.45,56.46,15274.136555340248,37.8474,37.8609,37.8474,37.8542,15274.1366
2013-03-20 13:15:00,56.45,56.46,56.45,56.45,9802.804057904936,37.8474,37.8542,37.8474,37.8474,9802.8041
2013-03-20 13:20:00,56.45,56.48,56.45,56.47,22569.246551920667,37.8474,37.8676,37.8474,37.8609,22569.2466
2013-03-20 13:25:00,56.48,56.48,56.43,56.43,29864.356548501084,37.8676,37.8676,37.834,37.834,29864.3565
2013-03-20 13:30:00,56.44,56.44,56.4,56.42,29636.384361107943,37.8407,37.8407,37.8139,37.8273,29636.3844
2013-03-20 13:35:00,56.41,56.42,56.39,56.39,16413.997492305938,37.8206,37.8273,37.8072,37.8072,16413.9975
2013-03-20 13:40:00,56.4,56.42,56.39,56.42,23481.135301493217,37.8139,37.8273,37.8072,37.8273,23481.1353
2013-03-20 13:45:00,56.43,56.43,56.4,56.41,18921.69155363046,37.834,37.834,37.8139,37.8206,18921.6916
2013-03-20 13:50:00,56.4,56.41,56.37,56.4,29636.384361107943,37.8139,37.8206,37.7938,37.8139,29636.3844
2013-03-20 13:55:00,56.41,56.41,56.35,56.37,43086.74341730309,37.8206,37.8206,37.7804,37.7938,43086.7434
2013-03-20 14:00:00,56.35,56.42,56.31,56.32,106463.01151259546,37.7804,37.8273,37.7536,37.7603,106463.0115
2013-03-20 14:05:00,56.35,56.4,56.33,56.33,46506.32622820016,37.7804,37.8139,37.767,37.767,46506.3262
2013-03-20 14:10:00,56.33,56.39,56.33,56.37,37159.4665450815,37.767,37.8072,37.767,37.7938,37159.4665
2013-03-20 14:15:00,56.38,56.45,56.38,56.45,34195.82810897071,37.8005,37.8474,37.8005,37.8474,34195.8281
2013-03-20 14:20:00,56.45,56.59,56.44,56.56,79106.3490254189,37.8474,37.9413,37.8407,37.9212,79106.349
2013-03-20 14:25:00,56.55,56.59,56.52,56.59,54941.29716174627,37.9145,37.9413,37.8944,37.9413,54941.2972
2013-03-20 14:30:00,56.59,56.6,56.57,56.57,30320.30092328736,37.9413,37.948,37.9279,37.9279,30320.3009
2013-03-20 14:35:00,56.58,56.62,56.54,56.58,52433.60310042175,37.9346,37.9614,37.9078,37.9346,52433.6031
2013-03-20 14:40:00,56.58,56.59,56.54,56.56,14818.192180553971,37.9346,37.9413,37.9078,37.9212,14818.1922
2013-03-20 14:45:00,56.55,56.59,56.53,56.54,38983.2440442266,37.9145,37.9413,37.9011,37.9078,38983.244
2013-03-20 14:50:00,56.54,56.57,56.54,56.56,19833.58030320301,37.9078,37.9279,37.9078,37.9212,19833.5803
2013-03-20 14:55:00,56.56,56.57,56.53,56.53,29864.356548501084,37.9212,37.9279,37.9011,37.9011,29864.3565
2013-03-20 15:00:00,56.53,56.54,56.49,56.51,37387.43873247464,37.9011,37.9078,37.8743,37.8877,37387.4387
2013-03-20 15:05:00,56.5,56.53,56.49,56.51,36247.57779550895,37.881,37.9011,37.8743,37.8877,36247.5778
2013-03-20 15:10:00,56.51,56.52,56.5,56.52,28952.46779892853,37.8877,37.8944,37.881,37.8944,28952.4678
2013-03-20 15:15:00,56.51,56.52,56.51,56.52,51977.65872563548,37.8877,37.8944,37.8877,37.8944,51977.6587
2013-03-20 15:20:00,56.52,56.52,56.48,56.48,51521.71435084919,37.8944,37.8944,37.8676,37.8676,51521.7144
2013-03-20 15:25:00,56.47,56.48,56.42,56.45,59956.6852843953,37.8609,37.8676,37.8273,37.8474,59956.6853
2013-03-20 15:30:00,56.45,56.45,56.42,56.45,49469.96466431095,37.8474,37.8474,37.8273,37.8474,49469.9647
2013-03-20 15:35:00,56.45,56.47,56.45,56.46,38299.32748204719,37.8474,37.8609,37.8474,37.8542,38299.3275
2013-03-20 15:40:00,56.46,56.55,56.46,56.55,73862.98871537672,37.8542,37.9145,37.8542,37.9145,73862.9887
2013-03-20 15:45:00,56.54,56.59,56.54,56.59,88225.23652114443,37.9078,37.9413,37.9078,37.9413,88225.2365
2013-03-20 15:50:00,56.58,56.59,56.51,56.52,137239.2568106691,37.9346,37.9413,37.8877,37.8944,137239.2568
2013-03-20 15:55:00,56.51,56.54,56.44,56.52,263307.87643907446,37.8877,37.9078,37.8407,37.8944,263307.8764
2013-03-21 09:30:00,56.13,56.49,56.13,56.35,43542.68779208937,37.6329,37.8743,37.6329,37.7804,43542.6878
2013-03-21 09:35:00,56.35,56.35,56.13,56.14,23709.107488886355,37.7804,37.7804,37.6329,37.6396,23709.1075
2013-03-21 09:40:00,56.16,56.18,56.09,56.17,22911.20483301037,37.653,37.6664,37.6061,37.6597,22911.2048
2013-03-21 09:45:00,56.17,56.32,56.17,56.31,20631.482959078992,37.6597,37.7603,37.6597,37.7536,20631.483
2013-03-21 09:50:00,56.31,56.32,56.19,56.22,18123.788897754475,37.7536,37.7603,37.6731,37.6932,18123.7889
2013-03-21 09:55:00,56.22,56.31,56.2,56.28,29978.34264219765,37.6932,37.7536,37.6798,37.7335,29978.3426
2013-03-21 10:00:00,56.29,56.29,56.16,56.17,57904.93559785706,37.7402,37.7402,37.653,37.6597,57904.9356
2013-03-21 10:05:00,56.17,56.18,56.08,56.14,31460.16186025305,37.6597,37.6664,37.5994,37.6396,31460.1619
2013-03-21 10:10:00,56.13,56.14,56.11,56.14,12310.498119229454,37.6329,37.6396,37.6195,37.6396,12310.4981
2013-03-21 10:15:00,56.14,56.14,56.09,56.09,19605.60811580987,37.6396,37.6396,37.6061,37.6061,19605.6081
2013-03-21 10:20:00,56.08,56.09,56.05,56.05,21657.35780234812,37.5994,37.6061,37.5793,37.5793,21657.3578
2013-03-21 10:25:00,56.05,56.09,56.0,56.07,47304.22888407615,37.5793,37.6061,37.5457,37.5927,47304.2289
2013-03-21 10:30:00,56.07,56.09,56.03,56.09,24620.99623845891,37.5927,37.6061,37.5659,37.6061,24620.9962
2013-03-21 10:35:00,56.09,56.11,55.98,55.98,52433.60310042175,37.6061,37.6195,37.5323,37.5323,52433.6031
2013-03-21 10:40:00,55.97,56.08,55.97,56.07,22113.30217713439,37.5256,37.5994,37.5256,37.5927,22113.3022
2013-03-21 10:45:00,56.07,56.13,56.07,56.1,18693.71936623732,37.5927,37.6329,37.5927,37.6128,18693.7194
2013-03-21 10:50:00,56.1,56.1,56.04,56.06,16072.039211216232,37.6128,37.6128,37.5726,37.586,16072.0392
2013-03-21 10:55:00,56.06,56.08,56.04,56.06,26558.75983130058,37.586,37.5994,37.5726,37.586,26558.7598
2013-03-21 11:00:00,56.07,56.08,56.02,56.03,19719.59420950644,37.5927,37.5994,37.5592,37.5659,19719.5942
2013-03-21 11:05:00,56.04,56.09,56.02,56.06,14818.192180553971,37.5726,37.6061,37.5592,37.586,14818.1922
2013-03-21 11:10:00,56.05,56.05,56.02,56.02,11170.637182263765,37.5793,37.5793,37.5592,37.5592,11170.6372
2013-03-21 11:15:00,56.02,56.09,56.02,56.09,18009.802804057905,37.5592,37.6061,37.5592,37.6061,18009.8028
2013-03-21 11:20:00,56.09,56.14,56.08,56.14,24393.02405106577,37.6061,37.6396,37.5994,37.6396,24393.0241
2013-03-21 11:25:00,56.15,56.17,56.15,56.16,12310.498119229454,37.6463,37.6597,37.6463,37.653,12310.4981
2013-03-21 11:30:00,56.16,56.17,56.11,56.13,19377.635928416734,37.653,37.6597,37.6195,37.6329,19377.6359
2013-03-21 11:35:00,56.12,56.12,56.07,56.08,28154.565143052547,37.6262,37.6262,37.5927,37.5994,28154.5651
2013-03-21 11:40:00,56.08,56.11,56.08,56.11,38755.27185683347,37.5994,37.6195,37.5994,37.6195,38755.2719
2013-03-21 11:45:00,56.1,56.11,56.09,56.1,24393.02405106577,37.6128,37.6195,37.6061,37.6128,24393.0241
2013-03-21 11:50:00,56.09,56.11,56.09,56.1,17439.87233557506,37.6061,37.6195,37.6061,37.6128,17439.8723
2013-03-21 11:55:00,56.1,56.12,56.09,56.09,36589.536076598655,37.6128,37.6262,37.6061,37.6061,36589.5361
2013-03-21 12:00:00,56.09,56.12,56.09,56.11,22797.218739313805,37.6061,37.6262,37.6061,37.6195,22797.2187
2013-03-21 12:05:00,56.1,56.1,56.07,56.07,34537.78639006041,37.6128,37.6128,37.5927,37.5927,34537.7864
2013-03-21 12:10:00,56.07,56.07,56.05,56.07,7979.026558759831,37.5927,37.5927,37.5793,37.5927,7979.0266
2013-03-21 12:15:00,56.07,56.09,56.03,56.04,19035.677647327026,37.5927,37.6061,37.5659,37.5726,19035.6776
2013-03-21 12:20:00,56.03,56.04,56.02,56.02,16186.0253049128,37.5659,37.5726,37.5592,37.5592,16186.0253
2013-03-21 12:25:00,56.03,56.05,55.99,56.0,21999.31608343782,37.5659,37.5793,37.539,37.5457,21999.3161
2013-03-21 12:30:00,56.0,56.02,55.95,55.99,28838.481705231963,37.5457,37.5592,37.5122,37.539,28838.4817
2013-03-21 12:35:00,56.0,56.02,55.98,56.0,12652.45640031916,37.5457,37.5592,37.5323,37.5457,12652.4564
2013-03-21 12:40:00,56.01,56.03,56.0,56.03,16186.0253049128,37.5524,37.5659,37.5457,37.5659,16186.0253
2013-03-21 12:45:00,56.02,56.04,55.96,55.96,12652.45640031916,37.5592,37.5726,37.5189,37.5189,12652.4564
2013-03-21 12:50:00,55.97,55.99,55.96,55.96,26216.80155021088,37.5256,37.539,37.5189,37.5189,26216.8016
2013-03-21 12:55:00,55.97,55.97,55.95,55.95,14932.178274250542,37.5256,37.5256,37.5122,37.5122,14932.1783
2013-03-21 13:00:00,55.95,55.96,55.92,55.95,16983.927960788784,37.5122,37.5189,37.4921,37.5122,16983.928
2013-03-21 13:05:00,55.95,55.97,55.93,55.96,8093.0126524564,37.5122,37.5256,37.4988,37.5189,8093.0127
2013-03-21 13:10:00,55.96,55.99,55.94,55.95,13678.331243588282,37.5189,37.539,37.5055,37.5122,13678.3312
2013-03-21 13:15:00,55.96,55.96,55.89,55.9,15844.067023823094,37.5189,37.5189,37.472,37.4787,15844.067
2013-03-21 13:20:00,55.89,55.93,55.87,55.87,18009.802804057905,37.472,37.4988,37.4586,37.4586,18009.8028
2013-03-21 13:25:00,55.88,55.88,55.85,55.86,11968.539838139746,37.4653,37.4653,37.4452,37.4519,11968.5398
2013-03-21 13:30:00,55.87,55.88,55.76,55.77,35905.61951441924,37.4586,37.4653,37.3848,37.3915,35905.6195
2013-03-21 13:35:00,55.77,55.83,55.76,55.82,25760.8571754246,37.3915,37.4318,37.3848,37.4251,25760.8572
2013-03-21 13:40:00,55.82,55.82,55.76,55.78,24848.968425852046,37.4251,37.4251,37.3848,37.3982,24848.9684
2013-03-21 13:45:00,55.78,55.84,55.76,55.83,20175.53858429272,37.3982,37.4385,37.3848,37.4318,20175.5386
2013-03-21 13:50:00,55.82,55.85,55.81,55.82,14818.192180553971,37.4251,37.4452,37.4184,37.4251,14818.1922
2013-03-21 13:55:00,55.82,55.84,55.79,55.8,33397.92545309472,37.4251,37.4385,37.4049,37.4117,33397.9255
2013-03-21 14:00:00,55.8,55.8,55.73,55.75,30776.245298073634,37.4117,37.4117,37.3647,37.3781,30776.2453
2013-03-21 14:05:00,55.74,55.74,55.65,55.67,85261.59808503362,37.3714,37.3714,37.3111,37.3245,85261.5981
2013-03-21 14:10:00,55.67,55.77,55.65,55.73,33283.93935939815,37.3245,37.3915,37.3111,37.3647,33283.9394
2013-03-21 14:15:00,55.73,55.81,55.73,55.78,35563.661233329534,37.3647,37.4184,37.3647,37.3982,35563.6612
2013-03-21 14:20:00,55.78,55.78,55.73,55.77,28724.4956115354,37.3982,37.3982,37.3647,37.3915,28724.4956
2013-03-21 14:25:00,55.78,55.82,55.76,55.76,24962.954519548617,37.3982,37.4251,37.3848,37.3848,24962.9545
2013-03-21 14:30:00,55.77,55.83,55.76,55.82,15958.053117519665,37.3915,37.4318,37.3848,37.4251,15958.0531
2013-03-21 14:35:00,55.82,55.87,55.81,55.84,21429.385614954976,37.4251,37.4586,37.4184,37.4385,21429.3856
2013-03-21 14:40:00,55.83,55.88,55.83,55.88,10942.664994870624,37.4318,37.4653,37.4318,37.4653,10942.665
2013-03-21 14:45:00,55.88,55.89,55.86,55.88,15274.136555340248,37.4653,37.472,37.4519,37.4653,15274.1366
2013-03-21 14:50:00,55.88,55.88,55.83,55.87,12652.45640031916,37.4653,37.4653,37.4318,37.4586,12652.4564
2013-03-21 14:55:00,55.87,55.89,55.87,55.89,11740.567650746609,37.4586,37.472,37.4586,37.472,11740.5677
2013-03-21 15:00:00,55.89,55.96,55.89,55.94,25190.926706941755,37.472,37.5189,37.472,37.5055,25190.9267
2013-03-21 15:05:00,55.94,55.95,55.89,55.94,23139.17702040352,37.5055,37.5122,37.472,37.5055,23139.177
2013-03-21 15:10:00,55.94,55.95,55.92,55.92,21657.35780234812,37.5055,37.5122,37.4921,37.4921,21657.3578
2013-03-21 15:15:00,55.92,55.93,55.85,55.88,28268.55123674912,37.4921,37.4988,37.4452,37.4653,28268.5512
2013-03-21 15:20:00,55.87,55.9,55.86,55.88,24734.98233215548,37.4586,37.4787,37.4519,37.4653,24734.9823
2013-03-21 15:25:00,55.89,55.9,55.88,55.89,41376.95201185456,37.472,37.4787,37.4653,37.472,41376.952
2013-03-21 15:30:00,55.89,55.91,55.89,55.91,37615.410919867776,37.472,37.4854,37.472,37.4854,37615.4109
2013-03-21 15:35:00,55.9,55.93,55.9,55.9,39553.17451270945,37.4787,37.4988,37.4787,37.4787,39553.1745
2013-03-21 15:40:00,55.9,55.91,55.88,55.89,49697.93685170409,37.4787,37.4854,37.4653,37.472,49697.9369
2013-03-21 15:45:00,55.88,55.89,55.85,55.88,60868.57403396786,37.4653,37.472,37.4452,37.4653,60868.574
2013-03-21 15:50:00,55.88,55.93,55.86,55.9,136099.3958737034,37.4653,37.4988,37.4519,37.4787,136099.3959
2013-03-21 15:55:00,55.91,55.95,55.88,55.91,143622.47805767696,37.4854,37.5122,37.4653,37.4854,143622.4781
2013-03-22 09:30:00,56.15,56.15,55.88,55.91,45252.4791975379,37.6463,37.6463,37.4653,37.4854,45252.4792
2013-03-22 09:35:00,55.94,56.05,55.94,56.01,30776.245298073634,37.5055,37.5793,37.5055,37.5524,30776.2453
2013-03-22 09:40:00,56.01,56.02,55.92,55.95,25076.940613245184,37.5524,37.5592,37.4921,37.5122,25076.9406
2013-03-22 09:45:00,55.95,55.97,55.87,55.88,37273.45263877807,37.5122,37.5256,37.4586,37.4653,37273.4526
2013-03-22 09:50:00,55.88,55.94,55.87,55.91,23481.135301493217,37.4653,37.5055,37.4586,37.4854,23481.1353
2013-03-22 09:55:00,55.91,55.93,55.84,55.87,22113.30217713439,37.4854,37.4988,37.4385,37.4586,22113.3022
2013-03-22 10:00:00,55.87,55.95,55.87,55.94,38413.31357574376,37.4586,37.5122,37.4586,37.5055,38413.3136
2013-03-22 10:05:00,55.94,55.97,55.94,55.97,30890.231391770205,37.5055,37.5256,37.5055,37.5256,30890.2314
2013-03-22 10:10:00,55.97,56.02,55.93,55.97,36817.5082639918,37.5256,37.5592,37.4988,37.5256,36817.5083
2013-03-22 10:15:00,55.98,56.02,55.96,55.98,23709.107488886355,37.5323,37.5592,37.5189,37.5323,23709.1075
2013-03-22 10:20:00,55.99,56.01,55.96,55.97,52205.63091302861,37.539,37.5524,37.5189,37.5256,52205.6309
2013-03-22 10:25:00,55.98,56.01,55.95,55.99,31004.21748546677,37.5323,37.5524,37.5122,37.539,31004.2175
2013-03-22 10:30:00,55.99,56.02,55.97,55.97,26558.75983130058,37.539,37.5592,37.5256,37.5256,26558.7598
2013-03-22 10:35:00,55.97,56.02,55.97,56.0,19491.6220221133,37.5256,37.5592,37.5256,37.5457,19491.622
2013-03-22 10:40:00,56.0,56.02,55.99,56.02,12880.428587712298,37.5457,37.5592,37.539,37.5592,12880.4286
2013-03-22 10:45:00,56.02,56.1,55.99,56.01,32030.092328735893,37.5592,37.6128,37.539,37.5524,32030.0923
2013-03-22 10:50:00,56.0,56.02,55.95,55.98,19263.649834720163,37.5457,37.5592,37.5122,37.5323,19263.6498
2013-03-22 10:55:00,56.0,56.0,55.96,56.0,14362.247805767696,37.5457,37.5457,37.5189,37.5457,14362.2478
2013-03-22 11:00:00,56.01,56.09,56.0,56.09,13906.30343098142,37.5524,37.6061,37.5457,37.6061,13906.3034
2013-03-22 11:05:00,56.09,56.12,56.09,56.11,10372.73452638778,37.6061,37.6262,37.6061,37.6195,10372.7345
2013-03-22 11:10:00,56.1,56.12,56.08,56.1,16983.927960788784,37.6128,37.6262,37.5994,37.6128,16983.928
2013-03-22 11:15:00,56.1,56.15,56.1,56.15,11512.595463353471,37.6128,37.6463,37.6128,37.6463,11512.5955
2013-03-22 11:20:00,56.14,56.19,56.14,56.18,10942.664994870624,37.6396,37.6731,37.6396,37.6664,10942.665
2013-03-22 11:25:00,56.18,56.22,56.16,56.21,21429.385614954976,37.6664,37.6932,37.653,37.6865,21429.3856
2013-03-22 11:30:00,56.2,56.23,56.18,56.18,16869.941867092213,37.6798,37.6999,37.6664,37.6664,16869.9419
2013-03-22 11:35:00,56.18,56.18,56.13,56.16,11170.637182263765,37.6664,37.6664,37.6329,37.653,11170.6372
2013-03-22 11:40:00,56.15,56.16,56.12,56.13,11398.609369656902,37.6463,37.653,37.6262,37.6329,11398.6094
2013-03-22 11:45:00,56.13,56.16,56.12,56.14,4559.443747862761,37.6329,37.653,37.6262,37.6396,4559.4437
2013-03-22 11:50:00,56.14,56.16,56.12,56.16,12082.525931836317,37.6396,37.653,37.6262,37.653,12082.5259
2013-03-22 11:55:00,56.16,56.16,56.13,56.14,12994.414681408867,37.653,37.653,37.6329,37.6396,12994.4147
2013-03-22 12:00:00,56.14,56.16,56.13,56.13,7523.082183973555,37.6396,37.653,37.6329,37.6329,7523.0822
2013-03-22 12:05:00,56.13,56.13,56.1,56.1,8662.943120939246,37.6329,37.6329,37.6128,37.6128,8662.9431
2013-03-22 12:10:00,56.1,56.13,56.07,56.08,18237.77499145104,37.6128,37.6329,37.5927,37.5994,18237.775
2013-03-22 12:15:00,56.08,56.1,56.08,56.09,20859.45514647213,37.5994,37.6128,37.5994,37.6061,20859.4551
2013-03-22 12:20:00,56.09,56.09,56.06,56.09,15388.122649036815,37.6061,37.6061,37.586,37.6061,15388.1226
2013-03-22 12:25:00,56.09,56.1,56.09,56.1,13678.331243588282,37.6061,37.6128,37.6061,37.6128,13678.3312
2013-03-22 12:30:00,56.11,56.15,56.1,56.13,15502.108742733386,37.6195,37.6463,37.6128,37.6329,15502.1087
2013-03-22 12:35:00,56.12,56.13,56.09,56.1,8776.929214635815,37.6262,37.6329,37.6061,37.6128,8776.9292
2013-03-22 12:40:00,56.1,56.11,56.07,56.07,13678.331243588282,37.6128,37.6195,37.5927,37.5927,13678.3312
2013-03-22 12:45:00,56.06,56.06,56.05,56.05,2393.707967627949,37.586,37.586,37.5793,37.5793,2393.708
2013-03-22 12:50:00,56.05,56.1,56.05,56.09,28154.565143052547,37.5793,37.6128,37.5793,37.6061,28154.5651
2013-03-22 12:55:00,56.09,56.16,56.09,56.16,7979.026558759831,37.6061,37.653,37.6061,37.653,7979.0266
2013-03-22 13:00:00,56.16,56.19,56.15,56.19,18807.705459933888,37.653,37.6731,37.6463,37.6731,18807.7055
2013-03-22 13:05:00,56.19,56.23,56.17,56.22,13450.359056195144,37.6731,37.6999,37.6597,37.6932,13450.3591
2013-03-22 13:10:00,56.22,56.27,56.22,56.26,16413.997492305938,37.6932,37.7268,37.6932,37.7201,16413.9975
2013-03-22 13:15:00,56.25,56.28,56.25,56.26,7295.109996580417,37.7134,37.7335,37.7134,37.7201,7295.11
2013-03-22 13:20:00,56.26,56.29,56.25,56.26,25646.87108172803,37.7201,37.7402,37.7134,37.7201,25646.8711
2013-03-22 13:25:00,56.26,56.32,56.26,56.31,14476.233899464263,37.7201,37.7603,37.7201,37.7536,14476.2339
2013-03-22 13:30:00,56.31,56.35,56.29,56.29,14134.27561837456,37.7536,37.7804,37.7402,37.7402,14134.2756
2013-03-22 13:35:00,56.3,56.3,56.23,56.23,11398.609369656902,37.7469,37.7469,37.6999,37.6999,11398.6094
2013-03-22 13:40:00,56.24,56.25,56.24,56.25,12766.44249401573,37.7067,37.7134,37.7067,37.7134,12766.4425
2013-03-22 13:45:00,56.24,56.27,56.23,56.27,8890.915308332384,37.7067,37.7268,37.6999,37.7268,8890.9153
2013-03-22 13:50:00,56.27,56.31,56.27,56.31,14932.178274250542,37.7268,37.7536,37.7268,37.7536,14932.1783
2013-03-22 13:55:00,56.3,56.31,56.24,56.26,12082.525931836317,37.7469,37.7536,37.7067,37.7201,12082.5259
2013-03-22 14:00:00,56.26,56.27,56.24,56.25,19719.59420950644,37.7201,37.7268,37.7067,37.7134,19719.5942
2013-03-22 14:05:00,56.25,56.25,56.23,56.24,7637.068277670124,37.7134,37.7134,37.6999,37.7067,7637.0683
2013-03-22 14:10:00,56.24,56.27,56.23,56.27,17553.85842927163,37.7067,37.7268,37.6999,37.7268,17553.8584
2013-03-22 14:15:00,56.27,56.27,56.23,56.23,14362.247805767696,37.7268,37.7268,37.6999,37.6999,14362.2478
2013-03-22 14:20:00,56.23,56.23,56.22,56.23,9916.790151601504,37.6999,37.6999,37.6932,37.6999,9916.7902
2013-03-22 14:25:00,56.23,56.23,56.21,56.21,7295.109996580417,37.6999,37.6999,37.6865,37.6865,7295.11
2013-03-22 14:30:00,56.21,56.23,56.19,56.2,13336.372962498575,37.6865,37.6999,37.6731,37.6798,13336.373
2013-03-22 14:35:00,56.19,56.23,56.19,56.23,10486.72062008435,37.6731,37.6999,37.6731,37.6999,10486.7206
2013-03-22 14:40:00,56.23,56.25,56.23,56.24,11968.539838139746,37.6999,37.7134,37.6999,37.7067,11968.5398
2013-03-22 14:45:00,56.24,56.27,56.23,56.26,15388.122649036815,37.7067,37.7268,37.6999,37.7201,15388.1226
2013-03-22 14:50:00,56.25,56.25,56.23,56.24,14818.192180553971,37.7134,37.7134,37.6999,37.7067,14818.1922
2013-03-22 14:55:00,56.24,56.24,56.17,56.17,22683.23264561724,37.7067,37.7067,37.6597,37.6597,22683.2326
2013-03-22 15:00:00,56.18,56.18,56.13,56.14,33511.91154679129,37.6664,37.6664,37.6329,37.6396,33511.9115
2013-03-22 15:05:00,56.15,56.15,56.11,56.13,12196.512025532886,37.6463,37.6463,37.6195,37.6329,12196.512
2013-03-22 15:10:00,56.13,56.14,56.12,56.13,13222.386868802008,37.6329,37.6396,37.6262,37.6329,13222.3869
2013-03-22 15:15:00,56.12,56.12,56.07,56.07,21657.35780234812,37.6262,37.6262,37.5927,37.5927,21657.3578
2013-03-22 15:20:00,56.07,56.07,56.02,56.04,50039.8951327938,37.5927,37.5927,37.5592,37.5726,50039.8951
2013-03-22 15:25:00,56.03,56.04,56.01,56.02,35335.68904593639,37.5659,37.5726,37.5524,37.5592,35335.689
2013-03-22 15:30:00,56.02,56.02,56.0,56.02,43770.6599794825,37.5592,37.5592,37.5457,37.5592,43770.66
2013-03-22 15:35:00,56.02,56.07,56.02,56.07,32144.078422432463,37.5592,37.5927,37.5592,37.5927,32144.0784
2013-03-22 15:40:00,56.07,56.1,56.07,56.1,18579.73327254075,37.5927,37.6128,37.5927,37.6128,18579.7333
2013-03-22 15:45:00,56.1,56.11,56.08,56.09,20745.469052775563,37.6128,37.6195,37.5994,37.6061,20745.4691
2013-03-22 15:50:00,56.09,56.11,56.08,56.09,48216.1176336487,37.6061,37.6195,37.5994,37.6061,48216.1176
2013-03-22 15:55:00,56.09,56.21,56.08,56.21,96204.26307990424,37.6061,37.6865,37.5994,37.6865,96204.2631
2013-03-25 09:30:00,56.54,56.59,56.41,56.45,54257.38059956685,37.9078,37.9413,37.8206,37.8474,54257.3806
2013-03-25 09:35:00,56.48,56.54,56.38,56.54,20973.4412401687,37.8676,37.9078,37.8005,37.9078,20973.4412
2013-03-25 09:40:00,56.54,56.54,56.36,56.38,23139.17702040352,37.9078,37.9078,37.7871,37.8005,23139.177
2013-03-25 09:45:00,56.38,56.46,56.38,56.45,15388.122649036815,37.8005,37.8542,37.8005,37.8474,15388.1226
2013-03-25 09:50:00,56.45,56.55,56.45,56.54,20859.45514647213,37.8474,37.9145,37.8474,37.9078,20859.4551
2013-03-25 09:55:00,56.54,56.59,56.54,56.59,18465.74717884418,37.9078,37.9413,37.9078,37.9413,18465.7472
2013-03-25 10:00:00,56.59,56.61,56.58,56.59,23481.135301493217,37.9413,37.9547,37.9346,37.9413,23481.1353
2013-03-25 10:05:00,56.58,56.63,56.56,56.59,18465.74717884418,37.9346,37.9681,37.9212,37.9413,18465.7472
2013-03-25 10:10:00,56.59,56.59,56.53,56.55,16413.997492305938,37.9413,37.9413,37.9011,37.9145,16413.9975
2013-03-25 10:15:00,56.56,56.56,56.47,56.49,32258.06451612904,37.9212,37.9212,37.8609,37.8743,32258.0645
2013-03-25 10:20:00,56.49,56.49,56.42,56.42,22911.20483301037,37.8743,37.8743,37.8273,37.8273,22911.2048
2013-03-25 10:25:00,56.43,56.43,56.32,56.34,27242.67639348,37.834,37.834,37.7603,37.7737,27242.6764
2013-03-25 10:30:00,56.34,56.36,56.3,56.36,20745.469052775563,37.7737,37.7871,37.7469,37.7871,20745.4691
2013-03-25 10:35:00,56.36,56.38,56.32,56.36,15160.15046164368,37.7871,37.8005,37.7603,37.7871,15160.1505
2013-03-25 10:40:00,56.36,56.36,56.21,56.22,23367.14920779665,37.7871,37.7871,37.6865,37.6932,23367.1492
2013-03-25 10:45:00,56.22,56.23,56.16,56.21,32827.99498461188,37.6932,37.6999,37.653,37.6865,32827.995
2013-03-25 10:50:00,56.21,56.26,56.19,56.24,10714.692807477488,37.6865,37.7201,37.6731,37.7067,10714.6928
2013-03-25 10:55:00,56.23,56.23,56.11,56.13,19491.6220221133,37.6999,37.6999,37.6195,37.6329,19491.622
2013-03-25 11:00:00,56.13,56.13,56.06,56.13,26330.787643907443,37.6329,37.6329,37.586,37.6329,26330.7876
2013-03-25 11:05:00,56.13,56.16,56.1,56.16,17781.830616664767,37.6329,37.653,37.6128,37.653,17781.8306
2013-03-25 11:10:00,56.16,56.19,56.14,56.16,14476.233899464263,37.653,37.6731,37.6396,37.653,14476.2339
2013-03-25 11:15:00,56.16,56.16,56.0,56.0,22341.27436452753,37.653,37.653,37.5457,37.5457,22341.2744
2013-03-25 11:20:00,55.99,56.03,55.97,56.02,20745.469052775563,37.539,37.5659,37.5256,37.5592,20745.4691
2013-03-25 11:25:00,56.03,56.05,55.97,55.98,30434.28701698393,37.5659,37.5793,37.5256,37.5323,30434.287
2013-03-25 11:30:00,55.98,56.05,55.97,56.04,23253.16311410008,37.5323,37.5793,37.5256,37.5726,23253.1631
2013-03-25 11:35:00,56.03,56.06,56.0,56.01,18579.73327254075,37.5659,37.586,37.5457,37.5524,18579.7333
2013-03-25 11:40:00,56.01,56.05,55.97,56.05,20061.552490596147,37.5524,37.5793,37.5256,37.5793,20061.5525
2013-03-25 11:45:00,56.05,56.08,56.01,56.06,19491.6220221133,37.5793,37.5994,37.5524,37.586,19491.622
2013-03-25 11:50:00,56.04,56.09,56.03,56.06,14704.206086857404,37.5726,37.6061,37.5659,37.586,14704.2061
2013-03-25 11:55:00,56.07,56.09,56.07,56.09,8548.957027242677,37.5927,37.6061,37.5927,37.6061,8548.957
2013-03-25 12:00:00,56.09,56.13,56.09,56.12,10714.692807477488,37.6061,37.6329,37.6061,37.6262,10714.6928
2013-03-25 12:05:00,56.12,56.13,56.06,56.06,24165.05186367264,37.6262,37.6329,37.586,37.586,24165.0519
2013-03-25 12:10:00,56.05,56.05,56.01,56.05,15958.053117519665,37.5793,37.5793,37.5524,37.5793,15958.0531
2013-03-25 12:15:00,56.06,56.08,56.04,56.06,8662.943120939246,37.586,37.5994,37.5726,37.586,8662.9431
2013-03-25 12:20:00,56.06,56.06,56.02,56.02,19491.6220221133,37.586,37.586,37.5592,37.5592,19491.622
2013-03-25 12:25:00,56.02,56.03,55.96,55.96,20403.51077168585,37.5592,37.5659,37.5189,37.5189,20403.5108
2013-03-25 12:30:00,55.96,56.02,55.93,55.97,27128.690299783422,37.5189,37.5592,37.4988,37.5256,27128.6903
2013-03-25 12:35:00,55.98,56.03,55.98,56.02,20403.51077168585,37.5323,37.5659,37.5323,37.5592,20403.5108
2013-03-25 12:40:00,56.03,56.03,56.0,56.0,10486.72062008435,37.5659,37.5659,37.5457,37.5457,10486.7206
2013-03-25 12:45:00,56.0,56.02,55.99,56.01,11512.595463353471,37.5457,37.5592,37.539,37.5524,11512.5955
2013-03-25 12:50:00,56.0,56.01,55.91,55.92,20745.469052775563,37.5457,37.5524,37.4854,37.4921,20745.4691
2013-03-25 12:55:00,55.9,55.95,55.88,55.93,17553.85842927163,37.4787,37.5122,37.4653,37.4988,17553.8584
2013-03-25 13:00:00,55.92,55.92,55.84,55.88,18807.705459933888,37.4921,37.4921,37.4385,37.4653,18807.7055
2013-03-25 13:05:00,55.88,55.88,55.78,55.81,24051.065769976063,37.4653,37.4653,37.3982,37.4184,24051.0658
2013-03-25 13:10:00,55.81,55.85,55.76,55.81,19149.6637410236,37.4184,37.4452,37.3848,37.4184,19149.6637
2013-03-25 13:15:00,55.81,55.9,55.81,55.88,11398.609369656902,37.4184,37.4787,37.4184,37.4653,11398.6094
2013-03-25 13:20:00,55.88,55.95,55.88,55.95,9574.831870511798,37.4653,37.5122,37.4653,37.5122,9574.8319
2013-03-25 13:25:00,55.95,56.02,55.94,56.0,20403.51077168585,37.5122,37.5592,37.5055,37.5457,20403.5108
2013-03-25 13:30:00,56.0,56.0,55.95,55.95,10714.692807477488,37.5457,37.5457,37.5122,37.5122,10714.6928
2013-03-25 13:35:00,55.95,55.95,55.93,55.93,11854.553744443176,37.5122,37.5122,37.4988,37.4988,11854.5537
2013-03-25 13:40:00,55.93,55.98,55.92,55.98,11740.567650746609,37.4988,37.5323,37.4921,37.5323,11740.5677
2013-03-25 13:45:00,55.98,56.04,55.95,56.03,33397.92545309472,37.5323,37.5726,37.5122,37.5659,33397.9255
2013-03-25 13:50:00,56.04,56.13,56.04,56.1,39097.23013792317,37.5726,37.6329,37.5726,37.6128,39097.2301
2013-03-25 13:55:00,56.13,56.2,56.13,56.19,28838.481705231963,37.6329,37.6798,37.6329,37.6731,28838.4817
2013-03-25 14:00:00,56.19,56.2,56.16,56.17,16983.927960788784,37.6731,37.6798,37.653,37.6597,16983.928
2013-03-25 14:05:00,56.18,56.25,56.18,56.25,28040.57904935598,37.6664,37.7134,37.6664,37.7134,28040.579
2013-03-25 14:10:00,56.25,56.26,56.15,56.15,26558.75983130058,37.7134,37.7201,37.6463,37.6463,26558.7598
2013-03-25 14:15:00,56.16,56.21,56.16,56.16,8320.984839849538,37.653,37.6865,37.653,37.653,8320.9848
2013-03-25 14:20:00,56.16,56.23,56.16,56.16,15160.15046164368,37.653,37.6999,37.653,37.653,15160.1505
2013-03-25 14:25:00,56.17,56.17,56.12,56.12,14020.28952467799,37.6597,37.6597,37.6262,37.6262,14020.2895
2013-03-25 14:30:00,56.13,56.13,56.09,56.09,18123.788897754475,37.6329,37.6329,37.6061,37.6061,18123.7889
2013-03-25 14:35:00,56.09,56.1,56.05,56.09,11740.567650746609,37.6061,37.6128,37.5793,37.6061,11740.5677
2013-03-25 14:40:00,56.09,56.09,56.07,56.09,13336.372962498575,37.6061,37.6061,37.5927,37.6061,13336.373
2013-03-25 14:45:00,56.09,56.09,56.04,56.04,13906.30343098142,37.6061,37.6061,37.5726,37.5726,13906.3034
2013-03-25 14:50:00,56.03,56.05,56.02,56.04,20061.552490596147,37.5659,37.5793,37.5592,37.5726,20061.5525
2013-03-25 14:55:00,56.03,56.04,56.01,56.02,15046.16436794711,37.5659,37.5726,37.5524,37.5592,15046.1644
2013-03-25 15:00:00,56.02,56.03,55.96,55.97,28838.481705231963,37.5592,37.5659,37.5189,37.5256,28838.4817
2013-03-25 15:05:00,55.97,55.97,55.94,55.94,19605.60811580987,37.5256,37.5256,37.5055,37.5055,19605.6081
2013-03-25 15:10:00,55.95,56.0,55.94,55.97,21885.32998974125,37.5122,37.5457,37.5055,37.5256,21885.33
2013-03-25 15:15:00,55.98,56.02,55.96,55.96,24393.02405106577,37.5323,37.5592,37.5189,37.5189,24393.0241
2013-03-25 15:20:00,55.95,56.01,55.95,55.96,24620.99623845891,37.5122,37.5524,37.5122,37.5189,24620.9962
2013-03-25 15:25:00,55.97,55.98,55.95,55.98,18693.71936623732,37.5256,37.5323,37.5122,37.5323,18693.7194
2013-03-25 15:30:00,55.97,56.02,55.96,56.0,21771.343896044684,37.5256,37.5592,37.5189,37.5457,21771.3439
2013-03-25 15:35:00,55.99,56.05,55.99,56.04,17097.914054485354,37.539,37.5793,37.539,37.5726,17097.9141
2013-03-25 15:40:00,56.04,56.07,56.04,56.07,14818.192180553971,37.5726,37.5927,37.5726,37.5927,14818.1922
2013-03-25 15:45:00,56.06,56.06,55.9,55.9,58816.82434742962,37.586,37.586,37.4787,37.4787,58816.8243
2013-03-25 15:50:00,55.91,56.09,55.89,56.09,75572.78012082526,37.4854,37.6061,37.472,37.6061,75572.7801
2013-03-25 15:55:00,56.09,56.15,56.09,56.09,92442.72198791748,37.6061,37.6463,37.6061,37.6061,92442.722
2013-03-26 09:30:00,56.18,56.62,56.18,56.52,41604.92419924769,37.6664,37.9614,37.6664,37.8944,41604.9242
2013-03-26 09:35:00,56.52,56.53,56.47,56.47,19491.6220221133,37.8944,37.9011,37.8609,37.8609,19491.622
2013-03-26 09:40:00,56.47,56.55,56.46,56.55,25532.88498803146,37.8609,37.9145,37.8542,37.9145,25532.885
2013-03-26 09:45:00,56.55,56.56,56.46,56.49,8548.957027242677,37.9145,37.9212,37.8542,37.8743,8548.957
2013-03-26 09:50:00,56.49,56.51,56.47,56.51,15388.122649036815,37.8743,37.8877,37.8609,37.8877,15388.1226
2013-03-26 09:55:00,56.51,56.56,56.51,56.54,9346.85968311866,37.8877,37.9212,37.8877,37.9078,9346.8597
2013-03-26 10:00:00,56.52,56.53,56.39,56.51,15160.15046164368,37.8944,37.9011,37.8072,37.8877,15160.1505
2013-03-26 10:05:00,56.52,56.59,56.51,56.59,18921.69155363046,37.8944,37.9413,37.8877,37.9413,18921.6916
2013-03-26 10:10:00,56.59,56.65,56.59,56.62,22227.28827083096,37.9413,37.9815,37.9413,37.9614,22227.2883
2013-03-26 10:15:00,56.63,56.63,56.58,56.61,20175.53858429272,37.9681,37.9681,37.9346,37.9547,20175.5386
2013-03-26 10:20:00,56.61,56.62,56.58,56.61,10714.692807477488,37.9547,37.9614,37.9346,37.9547,10714.6928
2013-03-26 10:25:00,56.62,56.65,56.61,56.64,20403.51077168585,37.9614,37.9815,37.9547,37.9748,20403.5108
2013-03-26 10:30:00,56.64,56.7,56.64,56.66,41604.92419924769,37.9748,38.0151,37.9748,37.9882,41604.9242
2013-03-26 10:35:00,56.66,56.68,56.65,56.65,25646.87108172803,37.9882,38.0017,37.9815,37.9815,25646.8711
2013-03-26 10:40:00,56.66,56.69,56.59,56.6,28724.4956115354,37.9882,38.0084,37.9413,37.948,28724.4956
2013-03-26 10:45:00,56.6,56.6,56.55,56.55,28382.537330445684,37.948,37.948,37.9145,37.9145,28382.5373
2013-03-26 10:50:00,56.55,56.6,56.55,56.58,27698.62076826627,37.9145,37.948,37.9145,37.9346,27698.6208
2013-03-26 10:55:00,56.59,56.65,56.57,56.59,28838.481705231963,37.9413,37.9815,37.9279,37.9413,28838.4817
2013-03-26 11:00:00,56.59,56.63,56.58,56.62,14704.206086857404,37.9413,37.9681,37.9346,37.9614,14704.2061
2013-03-26 11:05:00,56.62,56.63,56.59,56.63,8206.998746152969,37.9614,37.9681,37.9413,37.9681,8206.9987
2013-03-26 11:10:00,56.63,56.65,56.6,56.61,9004.901402028952,37.9681,37.9815,37.948,37.9547,9004.9014
2013-03-26 11:15:00,56.61,56.61,56.57,56.59,8434.970933546107,37.9547,37.9547,37.9279,37.9413,8434.9709
2013-03-26 11:20:00,56.6,56.64,56.59,56.64,7523.082183973555,37.948,37.9748,37.9413,37.9748,7523.0822
2013-03-26 11:25:00,56.64,56.65,56.6,56.6,12196.512025532886,37.9748,37.9815,37.948,37.948,12196.512
2013-03-26 11:30:00,56.61,56.66,56.61,56.65,9916.790151601504,37.9547,37.9882,37.9547,37.9815,9916.7902
2013-03-26 11:35:00,56.64,56.66,56.63,56.65,7523.082183973555,37.9748,37.9882,37.9681,37.9815,7523.0822
2013-03-26 11:40:00,56.66,56.71,56.66,56.71,12196.512025532886,37.9882,38.0218,37.9882,38.0218,12196.512
2013-03-26 11:45:00,56.7,56.71,56.68,56.71,12310.498119229454,38.0151,38.0218,38.0017,38.0218,12310.4981
2013-03-26 11:50:00,56.71,56.73,56.66,56.66,20859.45514647213,38.0218,38.0352,37.9882,37.9882,20859.4551
2013-03-26 11:55:00,56.66,56.66,56.64,56.64,16072.039211216232,37.9882,37.9882,37.9748,37.9748,16072.0392
2013-03-26 12:00:00,56.63,56.66,56.63,56.66,12994.414681408867,37.9681,37.9882,37.9681,37.9882,12994.4147
2013-03-26 12:05:00,56.66,56.67,56.65,56.66,11968.539838139746,37.9882,37.995,37.9815,37.9882,11968.5398
2013-03-26 12:10:00,56.66,56.66,56.58,56.58,13564.345149891711,37.9882,37.9882,37.9346,37.9346,13564.3451
2013-03-26 12:15:00,56.58,56.58,56.49,56.5,13222.386868802008,37.9346,37.9346,37.8743,37.881,13222.3869
2013-03-26 12:20:00,56.5,56.52,56.49,56.49,16527.98358600251,37.881,37.8944,37.8743,37.8743,16527.9836
2013-03-26 12:25:00,56.49,56.53,56.47,56.53,8662.943120939246,37.8743,37.9011,37.8609,37.9011,8662.9431
2013-03-26 12:30:00,56.54,56.56,56.54,56.54,9802.804057904936,37.9078,37.9212,37.9078,37.9078,9802.8041
2013-03-26 12:35:00,56.54,56.55,56.52,56.52,9916.790151601504,37.9078,37.9145,37.8944,37.8944,9916.7902
2013-03-26 12:40:00,56.52,56.56,56.52,56.54,8206.998746152969,37.8944,37.9212,37.8944,37.9078,8206.9987
2013-03-26 12:45:00,56.55,56.58,56.54,56.57,6497.2073407044345,37.9145,37.9346,37.9078,37.9279,6497.2073
2013-03-26 12:50:00,56.56,56.58,56.54,56.57,10942.664994870624,37.9212,37.9346,37.9078,37.9279,10942.665
2013-03-26 12:55:00,56.58,56.58,56.54,56.54,6953.151715490711,37.9346,37.9346,37.9078,37.9078,6953.1517
2013-03-26 13:00:00,56.56,56.57,56.55,56.57,6953.151715490711,37.9212,37.9279,37.9145,37.9279,6953.1517
2013-03-26 13:05:00,56.57,56.61,56.57,56.61,10828.678901174057,37.9279,37.9547,37.9279,37.9547,10828.6789
2013-03-26 13:10:00,56.6,56.62,56.59,56.59,23139.17702040352,37.948,37.9614,37.9413,37.9413,23139.177
2013-03-26 13:15:00,56.59,56.61,56.58,56.59,11056.651088567194,37.9413,37.9547,37.9346,37.9413,11056.6511
2013-03-26 13:20:00,56.58,56.64,56.58,56.64,18351.761085147613,37.9346,37.9748,37.9346,37.9748,18351.7611
2013-03-26 13:25:00,56.64,56.64,56.64,56.64,9118.88749572552,37.9748,37.9748,37.9748,37.9748,9118.8875
2013-03-26 13:30:00,56.63,56.65,56.63,56.64,10714.692807477488,37.9681,37.9815,37.9681,37.9748,10714.6928
2013-03-26 13:35:00,56.65,56.65,56.63,56.63,8206.998746152969,37.9815,37.9815,37.9681,37.9681,8206.9987
2013-03-26 13:40:00,56.64,56.64,56.61,56.62,14362.247805767696,37.9748,37.9748,37.9547,37.9614,14362.2478
2013-03-26 13:45:00,56.63,56.64,56.61,56.64,19149.6637410236,37.9681,37.9748,37.9547,37.9748,19149.6637
2013-03-26 13:50:00,56.64,56.66,56.64,56.66,18579.73327254075,37.9748,37.9882,37.9748,37.9882,18579.7333
2013-03-26 13:55:00,56.66,56.67,56.66,56.67,5927.276872221589,37.9882,37.995,37.9882,37.995,5927.2769
2013-03-26 14:00:00,56.67,56.69,56.66,56.69,14362.247805767696,37.995,38.0084,37.9882,38.0084,14362.2478
2013-03-26 14:05:00,56.69,56.69,56.68,56.68,18579.73327254075,38.0084,38.0084,38.0017,38.0017,18579.7333
2013-03-26 14:10:00,56.68,56.7,56.67,56.69,20403.51077168585,38.0017,38.0151,37.995,38.0084,20403.5108
2013-03-26 14:15:00,56.69,56.72,56.69,56.72,13222.386868802008,38.0084,38.0285,38.0084,38.0285,13222.3869
2013-03-26 14:20:00,56.71,56.74,56.71,56.73,12424.484212926023,38.0218,38.0419,38.0218,38.0352,12424.4842
2013-03-26 14:25:00,56.74,56.75,56.73,56.74,19833.58030320301,38.0419,38.0486,38.0352,38.0419,19833.5803
2013-03-26 14:30:00,56.74,56.74,56.73,56.73,12310.498119229454,38.0419,38.0419,38.0352,38.0352,12310.4981
2013-03-26 14:35:00,56.73,56.74,56.73,56.73,17553.85842927163,38.0352,38.0419,38.0352,38.0352,17553.8584
2013-03-26 14:40:00,56.73,56.74,56.73,56.73,17439.87233557506,38.0352,38.0419,38.0352,38.0352,17439.8723
2013-03-26 14:45:00,56.74,56.75,56.73,56.73,14020.28952467799,38.0419,38.0486,38.0352,38.0352,14020.2895
2013-03-26 14:50:00,56.73,56.74,56.72,56.74,16983.927960788784,38.0352,38.0419,38.0285,38.0419,16983.928
2013-03-26 14:55:00,56.74,56.74,56.71,56.72,25190.926706941755,38.0419,38.0419,38.0218,38.0285,25190.9267
2013-03-26 15:00:00,56.72,56.72,56.67,56.7,52091.64481933204,38.0285,38.0285,37.995,38.0151,52091.6448
2013-03-26 15:05:00,56.7,56.7,56.67,56.68,27584.634674569705,38.0151,38.0151,37.995,38.0017,27584.6347
2013-03-26 15:10:00,56.68,56.69,56.66,56.67,34651.772483756984,38.0017,38.0084,37.9882,37.995,34651.7725
2013-03-26 15:15:00,56.67,56.7,56.67,56.69,18351.761085147613,37.995,38.0151,37.995,38.0084,18351.7611
2013-03-26 15:20:00,56.7,56.72,56.69,56.72,8890.915308332384,38.0151,38.0285,38.0084,38.0285,8890.9153
2013-03-26 15:25:00,56.71,56.74,56.71,56.72,40009.11888749572,38.0218,38.0419,38.0218,38.0285,40009.1189
2013-03-26 15:30:00,56.72,56.74,56.71,56.73,14362.247805767696,38.0285,38.0419,38.0218,38.0352,14362.2478
2013-03-26 15:35:00,56.74,56.76,56.73,56.76,29066.4538926251,38.0419,38.0553,38.0352,38.0553,29066.4539
2013-03-26 15:40:00,56.76,56.76,56.75,56.75,15388.122649036815,38.0553,38.0553,38.0486,38.0486,15388.1226
2013-03-26 15:45:00,56.75,56.78,56.75,56.78,29522.398267411376,38.0486,38.0687,38.0486,38.0687,29522.3983
2013-03-26 15:50:00,56.78,56.8,56.73,56.76,98028.04057904935,38.0687,38.0821,38.0352,38.0553,98028.0406
2013-03-26 15:55:00,56.76,56.85,56.75,56.84,179414.11147839963,38.0553,38.1156,38.0486,38.1089,179414.1115
2013-03-27 09:30:00,56.5,56.52,56.36,56.38,54827.3110680497,37.881,37.8944,37.7871,37.8005,54827.3111
2013-03-27 09:35:00,56.42,56.49,56.36,56.43,12538.470306622592,37.8273,37.8743,37.7871,37.834,12538.4703
2013-03-27 09:40:00,56.43,56.47,56.4,56.44,14134.27561837456,37.834,37.8609,37.8139,37.8407,14134.2756
2013-03-27 09:45:00,56.43,56.5,56.41,56.49,38299.32748204719,37.834,37.881,37.8206,37.8743,38299.3275
2013-03-27 09:50:00,56.49,56.49,56.38,56.4,22113.30217713439,37.8743,37.8743,37.8005,37.8139,22113.3022
2013-03-27 09:55:00,56.4,56.48,56.34,56.34,16072.039211216232,37.8139,37.8676,37.7737,37.7737,16072.0392
2013-03-27 10:00:00,56.33,56.42,56.31,56.4,21657.35780234812,37.767,37.8273,37.7536,37.8139,21657.3578
2013-03-27 10:05:00,56.39,56.42,56.37,56.39,23025.190926706942,37.8072,37.8273,37.7938,37.8072,23025.1909
2013-03-27 10:10:00,56.39,56.4,56.29,56.32,18123.788897754475,37.8072,37.8139,37.7402,37.7603,18123.7889
2013-03-27 10:15:00,56.31,56.32,56.24,56.25,37045.48045138493,37.7536,37.7603,37.7067,37.7134,37045.4805
2013-03-27 10:20:00,56.24,56.33,56.23,56.3,28838.481705231963,37.7067,37.767,37.6999,37.7469,28838.4817
2013-03-27 10:25:00,56.3,56.38,56.3,56.35,13564.345149891711,37.7469,37.8005,37.7469,37.7804,13564.3451
2013-03-27 10:30:00,56.37,56.44,56.37,56.41,25874.843269121167,37.7938,37.8407,37.7938,37.8206,25874.8433
2013-03-27 10:35:00,56.42,56.49,56.41,56.49,19149.6637410236,37.8273,37.8743,37.8206,37.8743,19149.6637
2013-03-27 10:40:00,56.5,56.61,56.5,56.61,33967.85592157757,37.881,37.9547,37.881,37.9547,33967.8559
2013-03-27 10:45:00,56.61,56.66,56.61,56.64,16869.941867092213,37.9547,37.9882,37.9547,37.9748,16869.9419
2013-03-27 10:50:00,56.63,56.64,56.56,56.56,25076.940613245184,37.9681,37.9748,37.9212,37.9212,25076.9406
2013-03-27 10:55:00,56.56,56.58,56.54,56.55,13678.331243588282,37.9212,37.9346,37.9078,37.9145,13678.3312
2013-03-27 11:00:00,56.56,56.57,56.52,56.55,15730.080930126524,37.9212,37.9279,37.8944,37.9145,15730.0809
2013-03-27 11:05:00,56.55,56.55,56.5,56.52,25874.843269121167,37.9145,37.9145,37.881,37.8944,25874.8433
2013-03-27 11:10:00,56.52,56.63,56.52,56.61,19947.56639689958,37.8944,37.9681,37.8944,37.9547,19947.5664
2013-03-27 11:15:00,56.62,56.66,56.62,56.64,15958.053117519665,37.9614,37.9882,37.9614,37.9748,15958.0531
2013-03-27 11:20:00,56.64,56.66,56.64,56.66,19605.60811580987,37.9748,37.9882,37.9748,37.9882,19605.6081
2013-03-27 11:25:00,56.66,56.68,56.66,56.68,9460.84577681523,37.9882,38.0017,37.9882,38.0017,9460.8458
2013-03-27 11:30:00,56.67,56.73,56.67,56.73,14932.178274250542,37.995,38.0352,37.995,38.0352,14932.1783
2013-03-27 11:35:00,56.73,56.74,56.73,56.73,21201.41342756184,38.0352,38.0419,38.0352,38.0352,21201.4134
2013-03-27 11:40:00,56.75,56.77,56.73,56.73,19377.635928416734,38.0486,38.062,38.0352,38.0352,19377.6359
2013-03-27 11:45:00,56.74,56.74,56.73,56.73,12310.498119229454,38.0419,38.0419,38.0352,38.0352,12310.4981
2013-03-27 11:50:00,56.73,56.79,56.73,56.74,21999.31608343782,38.0352,38.0754,38.0352,38.0419,21999.3161
2013-03-27 11:55:00,56.73,56.76,56.73,56.76,19491.6220221133,38.0352,38.0553,38.0352,38.0553,19491.622
2013-03-27 12:00:00,56.77,56.78,56.75,56.75,11056.651088567194,38.062,38.0687,38.0486,38.0486,11056.6511
2013-03-27 12:05:00,56.76,56.76,56.71,56.71,13906.30343098142,38.0553,38.0553,38.0218,38.0218,13906.3034
2013-03-27 12:10:00,56.71,56.74,56.71,56.73,12880.428587712298,38.0218,38.0419,38.0218,38.0352,12880.4286
2013-03-27 12:15:00,56.75,56.76,56.73,56.73,16413.997492305938,38.0486,38.0553,38.0352,38.0352,16413.9975
2013-03-27 12:20:00,56.72,56.75,56.71,56.74,6953.151715490711,38.0285,38.0486,38.0218,38.0419,6953.1517
2013-03-27 12:25:00,56.75,56.76,56.69,56.71,15616.094836429957,38.0486,38.0553,38.0084,38.0218,15616.0948
2013-03-27 12:30:00,56.71,56.75,56.69,56.75,15274.136555340248,38.0218,38.0486,38.0084,38.0486,15274.1366
2013-03-27 12:35:00,56.73,56.74,56.71,56.74,25874.843269121167,38.0352,38.0419,38.0218,38.0419,25874.8433
2013-03-27 12:40:00,56.74,56.78,56.74,56.75,17553.85842927163,38.0419,38.0687,38.0419,38.0486,17553.8584
2013-03-27 12:45:00,56.75,56.76,56.68,56.69,14362.247805767696,38.0486,38.0553,38.0017,38.0084,14362.2478
2013-03-27 12:50:00,56.68,56.68,56.67,56.68,6497.2073407044345,38.0017,38.0017,37.995,38.0017,6497.2073
2013-03-27 12:55:00,56.69,56.71,56.67,56.71,6725.179528097572,38.0084,38.0218,37.995,38.0218,6725.1795
2013-03-27 13:00:00,56.71,56.71,56.64,56.66,14704.206086857404,38.0218,38.0218,37.9748,37.9882,14704.2061
2013-03-27 13:05:00,56.66,56.66,56.64,56.64,5357.346403738744,37.9882,37.9882,37.9748,37.9748,5357.3464
2013-03-27 13:10:00,56.64,56.65,56.61,56.63,14590.219993160834,37.9748,37.9815,37.9547,37.9681,14590.22
2013-03-27 13:15:00,56.63,56.65,56.63,56.64,6611.193434401003,37.9681,37.9815,37.9681,37.9748,6611.1934
2013-03-27 13:20:00,56.64,56.65,56.61,56.61,11398.609369656902,37.9748,37.9815,37.9547,37.9547,11398.6094
2013-03-27 13:25:00,56.63,56.66,56.63,56.65,11056.651088567194,37.9681,37.9882,37.9681,37.9815,11056.6511
2013-03-27 13:30:00,56.66,56.67,56.63,56.66,6725.179528097572,37.9882,37.995,37.9681,37.9882,6725.1795
2013-03-27 13:35:00,56.67,56.67,56.66,56.66,7523.082183973555,37.995,37.995,37.9882,37.9882,7523.0822
2013-03-27 13:40:00,56.66,56.7,56.66,56.69,6155.249059614727,37.9882,38.0151,37.9882,38.0084,6155.2491
2013-03-27 13:45:00,56.69,56.71,56.69,56.71,10372.73452638778,38.0084,38.0218,38.0084,38.0218,10372.7345
2013-03-27 13:50:00,56.71,56.72,56.68,56.7,20289.524677989284,38.0218,38.0285,38.0017,38.0151,20289.5247
2013-03-27 13:55:00,56.69,56.72,56.69,56.72,6383.221247007865,38.0084,38.0285,38.0084,38.0285,6383.2212
2013-03-27 14:00:00,56.72,56.75,56.71,56.75,22341.27436452753,38.0285,38.0486,38.0218,38.0486,22341.2744
2013-03-27 14:05:00,56.76,56.79,56.74,56.74,11056.651088567194,38.0553,38.0754,38.0419,38.0419,11056.6511
2013-03-27 14:10:00,56.75,56.76,56.73,56.73,16983.927960788784,38.0486,38.0553,38.0352,38.0352,16983.928
2013-03-27 14:15:00,56.73,56.73,56.68,56.69,7409.096090276987,38.0352,38.0352,38.0017,38.0084,7409.0961
2013-03-27 14:20:00,56.69,56.71,56.69,56.69,9118.88749572552,38.0084,38.0218,38.0084,38.0084,9118.8875
2013-03-27 14:25:00,56.7,56.71,56.68,56.71,7979.026558759831,38.0151,38.0218,38.0017,38.0218,7979.0266
2013-03-27 14:30:00,56.71,56.72,56.68,56.7,18351.761085147613,38.0218,38.0285,38.0017,38.0151,18351.7611
2013-03-27 14:35:00,56.7,56.73,56.69,56.7,13108.400775105438,38.0151,38.0352,38.0084,38.0151,13108.4008
2013-03-27 14:40:00,56.69,56.73,56.68,56.71,15388.122649036815,38.0084,38.0352,38.0017,38.0218,15388.1226
2013-03-27 14:45:00,56.71,56.72,56.67,56.67,18465.74717884418,38.0218,38.0285,37.995,37.995,18465.7472
2013-03-27 14:50:00,56.67,56.67,56.65,56.66,25874.843269121167,37.995,37.995,37.9815,37.9882,25874.8433
2013-03-27 14:55:00,56.66,56.68,56.66,56.66,11626.58155705004,37.9882,38.0017,37.9882,37.9882,11626.5816
2013-03-27 15:00:00,56.66,56.69,56.66,56.66,17211.90014818192,37.9882,38.0084,37.9882,37.9882,17211.9001
2013-03-27 15:05:00,56.66,56.71,56.65,56.69,14818.192180553971,37.9882,38.0218,37.9815,38.0084,14818.1922
2013-03-27 15:10:00,56.69,56.72,56.68,56.72,20517.496865382425,38.0084,38.0285,38.0017,38.0285,20517.4969
2013-03-27 15:15:00,56.71,56.72,56.68,56.71,16641.969679699076,38.0218,38.0285,38.0017,38.0218,16641.9697
2013-03-27 15:20:00,56.71,56.74,56.7,56.72,17097.914054485354,38.0218,38.0419,38.0151,38.0285,17097.9141
2013-03-27 15:25:00,56.71,56.77,56.71,56.74,35221.70295223983,38.0218,38.062,38.0218,38.0419,35221.703
2013-03-27 15:30:00,56.74,56.77,56.72,56.74,20745.469052775563,38.0419,38.062,38.0285,38.0419,20745.4691
2013-03-27 15:35:00,56.74,56.74,56.72,56.73,19377.635928416734,38.0419,38.0419,38.0285,38.0352,19377.6359
2013-03-27 15:40:00,56.73,56.73,56.72,56.73,23367.14920779665,38.0352,38.0352,38.0285,38.0352,23367.1492
2013-03-27 15:45:00,56.73,56.73,56.69,56.69,32600.02279721874,38.0352,38.0352,38.0084,38.0084,32600.0228
2013-03-27 15:50:00,56.7,56.73,56.67,56.69,55397.24153653254,38.0151,38.0352,37.995,38.0084,55397.2415
2013-03-27 15:55:00,56.69,56.74,56.67,56.73,91302.8610509518,38.0084,38.0419,37.995,38.0352,91302.8611
2013-03-28 09:30:00,56.52,56.72,56.52,56.59,46278.35404080703,37.8944,38.0285,37.8944,37.9413,46278.354
2013-03-28 09:35:00,56.59,56.64,56.55,56.55,18351.761085147613,37.9413,37.9748,37.9145,37.9145,18351.7611
2013-03-28 09:40:00,56.56,56.56,56.44,56.52,15844.067023823094,37.9212,37.9212,37.8407,37.8944,15844.067
2013-03-28 09:45:00,56.52,56.65,56.47,56.65,14134.27561837456,37.8944,37.9815,37.8609,37.9815,14134.2756
2013-03-28 09:50:00,56.65,56.74,56.65,56.73,27242.67639348,37.9815,38.0419,37.9815,38.0352,27242.6764
2013-03-28 09:55:00,56.73,56.82,56.73,56.76,20517.496865382425,38.0352,38.0955,38.0352,38.0553,20517.4969
2013-03-28 10:00:00,56.76,56.79,56.73,56.76,16072.039211216232,38.0553,38.0754,38.0352,38.0553,16072.0392
2013-03-28 10:05:00,56.76,56.77,56.66,56.67,24620.99623845891,38.0553,38.062,37.9882,37.995,24620.9962
2013-03-28 10:10:00,56.66,56.68,56.64,56.66,57562.97731676736,37.9882,38.0017,37.9748,37.9882,57562.9773
2013-03-28 10:15:00,56.66,56.66,56.62,56.64,57335.00512937421,37.9882,37.9882,37.9614,37.9748,57335.0051
2013-03-28 10:20:00,56.64,56.74,56.63,56.73,31118.203579163343,37.9748,38.0419,37.9681,38.0352,31118.2036
2013-03-28 10:25:00,56.74,56.8,56.73,56.73,40693.03544967514,38.0419,38.0821,38.0352,38.0352,40693.0354
2013-03-28 10:30:00,56.73,56.8,56.73,56.73,56993.04684828451,38.0352,38.0821,38.0352,38.0352,56993.0468
2013-03-28 10:35:00,56.73,56.75,56.7,56.75,24165.05186367264,38.0352,38.0486,38.0151,38.0486,24165.0519
2013-03-28 10:40:00,56.76,56.78,56.74,56.78,16983.927960788784,38.0553,38.0687,38.0419,38.0687,16983.928
2013-03-28 10:45:00,56.78,56.78,56.74,56.75,9916.790151601504,38.0687,38.0687,38.0419,38.0486,9916.7902
2013-03-28 10:50:00,56.74,56.8,56.73,56.79,12994.414681408867,38.0419,38.0821,38.0352,38.0754,12994.4147
2013-03-28 10:55:00,56.79,56.88,56.79,56.83,57107.03294198108,38.0754,38.1357,38.0754,38.1022,57107.0329
2013-03-28 11:00:00,56.82,56.89,56.81,56.87,17781.830616664767,38.0955,38.1425,38.0888,38.129,17781.8306
2013-03-28 11:05:00,56.87,56.9,56.81,56.82,12766.44249401573,38.129,38.1492,38.0888,38.0955,12766.4425
2013-03-28 11:10:00,56.82,56.84,56.81,56.82,14134.27561837456,38.0955,38.1089,38.0888,38.0955,14134.2756
2013-03-28 11:15:00,56.83,56.83,56.8,56.81,7409.096090276987,38.1022,38.1022,38.0821,38.0888,7409.0961
2013-03-28 11:20:00,56.81,56.86,56.81,56.86,10828.678901174057,38.0888,38.1223,38.0888,38.1223,10828.6789
2013-03-28 11:25:00,56.86,56.92,56.85,56.92,14020.28952467799,38.1223,38.1626,38.1156,38.1626,14020.2895
2013-03-28 11:30:00,56.92,56.94,56.88,56.89,13792.317337284852,38.1626,38.176,38.1357,38.1425,13792.3173
2013-03-28 11:35:00,56.89,56.91,56.88,56.89,11512.595463353471,38.1425,38.1559,38.1357,38.1425,11512.5955
2013-03-28 11:40:00,56.89,56.89,56.85,56.88,12310.498119229454,38.1425,38.1425,38.1156,38.1357,12310.4981
2013-03-28 11:45:00,56.88,56.89,56.86,56.87,16186.0253049128,38.1357,38.1425,38.1223,38.129,16186.0253
2013-03-28 11:50:00,56.88,56.88,56.84,56.88,11626.58155705004,38.1357,38.1357,38.1089,38.1357,11626.5816
2013-03-28 11:55:00,56.88,56.88,56.85,56.85,10030.776245298071,38.1357,38.1357,38.1156,38.1156,10030.7762
2013-03-28 12:00:00,56.85,56.87,56.83,56.83,11854.553744443176,38.1156,38.129,38.1022,38.1022,11854.5537
2013-03-28 12:05:00,56.84,56.87,56.83,56.86,7979.026558759831,38.1089,38.129,38.1022,38.1223,7979.0266
2013-03-28 12:10:00,56.86,56.86,56.83,56.85,10030.776245298071,38.1223,38.1223,38.1022,38.1156,10030.7762
2013-03-28 12:15:00,56.85,56.85,56.8,56.81,20517.496865382425,38.1156,38.1156,38.0821,38.0888,20517.4969
2013-03-28 12:20:00,56.81,56.81,56.77,56.77,20175.53858429272,38.0888,38.0888,38.062,38.062,20175.5386
2013-03-28 12:25:00,56.78,56.79,56.73,56.75,19149.6637410236,38.0687,38.0754,38.0352,38.0486,19149.6637
2013-03-28 12:30:00,56.75,56.79,56.73,56.79,12082.525931836317,38.0486,38.0754,38.0352,38.0754,12082.5259
2013-03-28 12:35:00,56.79,56.8,56.76,56.76,10714.692807477488,38.0754,38.0821,38.0553,38.0553,10714.6928
2013-03-28 12:40:00,56.77,56.77,56.73,56.76,13336.372962498575,38.062,38.062,38.0352,38.0553,13336.373
2013-03-28 12:45:00,56.76,56.84,56.76,56.83,13678.331243588282,38.0553,38.1089,38.0553,38.1022,13678.3312
2013-03-28 12:50:00,56.84,56.85,56.82,56.85,9004.901402028952,38.1089,38.1156,38.0955,38.1156,9004.9014
2013-03-28 12:55:00,56.84,56.85,56.83,56.84,9802.804057904936,38.1089,38.1156,38.1022,38.1089,9802.8041
2013-03-28 13:00:00,56.85,56.86,56.79,56.81,14704.206086857404,38.1156,38.1223,38.0754,38.0888,14704.2061
2013-03-28 13:05:00,56.8,56.81,56.77,56.77,13450.359056195144,38.0821,38.0888,38.062,38.062,13450.3591
2013-03-28 13:10:00,56.78,56.78,56.75,56.76,17895.816710361338,38.0687,38.0687,38.0486,38.0553,17895.8167
2013-03-28 13:15:00,56.76,56.77,56.74,56.75,10258.748432691213,38.0553,38.062,38.0419,38.0486,10258.7484
2013-03-28 13:20:00,56.76,56.76,56.75,56.76,11398.609369656902,38.0553,38.0553,38.0486,38.0553,11398.6094
2013-03-28 13:25:00,56.76,56.78,56.76,56.77,11284.623275960334,38.0553,38.0687,38.0553,38.062,11284.6233
2013-03-28 13:30:00,56.77,56.8,56.77,56.79,12082.525931836317,38.062,38.0821,38.062,38.0754,12082.5259
2013-03-28 13:35:00,56.8,56.81,56.78,56.78,11170.637182263765,38.0821,38.0888,38.0687,38.0687,11170.6372
2013-03-28 13:40:00,56.8,56.81,56.79,56.79,14818.192180553971,38.0821,38.0888,38.0754,38.0754,14818.1922
2013-03-28 13:45:00,56.79,56.81,56.79,56.81,6725.179528097572,38.0754,38.0888,38.0754,38.0888,6725.1795
2013-03-28 13:50:00,56.81,56.84,56.81,56.83,8206.998746152969,38.0888,38.1089,38.0888,38.1022,8206.9987
2013-03-28 13:55:00,56.84,56.84,56.81,56.82,21429.385614954976,38.1089,38.1089,38.0888,38.0955,21429.3856
2013-03-28 14:00:00,56.82,56.85,56.82,56.83,18693.71936623732,38.0955,38.1156,38.0955,38.1022,18693.7194
2013-03-28 14:05:00,56.83,56.83,56.81,56.81,8548.957027242677,38.1022,38.1022,38.0888,38.0888,8548.957
2013-03-28 14:10:00,56.81,56.85,56.81,56.85,12082.525931836317,38.0888,38.1156,38.0888,38.1156,12082.5259
2013-03-28 14:15:00,56.84,56.84,56.82,56.83,11626.58155705004,38.1089,38.1089,38.0955,38.1022,11626.5816
2013-03-28 14:20:00,56.84,56.85,56.83,56.84,14248.261712071127,38.1089,38.1156,38.1022,38.1089,14248.2617
2013-03-28 14:25:00,56.85,56.88,56.83,56.88,15502.108742733386,38.1156,38.1357,38.1022,38.1357,15502.1087
2013-03-28 14:30:00,56.88,56.88,56.87,56.88,14704.206086857404,38.1357,38.1357,38.129,38.1357,14704.2061
2013-03-28 14:35:00,56.88,56.88,56.85,56.85,15046.16436794711,38.1357,38.1357,38.1156,38.1156,15046.1644
2013-03-28 14:40:00,56.85,56.86,56.84,56.85,21201.41342756184,38.1156,38.1223,38.1089,38.1156,21201.4134
2013-03-28 14:45:00,56.85,56.85,56.83,56.85,26900.71811239029,38.1156,38.1156,38.1022,38.1156,26900.7181
2013-03-28 14:50:00,56.85,56.86,56.83,56.86,14248.261712071127,38.1156,38.1223,38.1022,38.1223,14248.2617
2013-03-28 14:55:00,56.86,56.88,56.85,56.86,11512.595463353471,38.1223,38.1357,38.1156,38.1223,11512.5955
2013-03-28 15:00:00,56.87,56.87,56.86,56.86,3533.56890459364,38.129,38.129,38.1223,38.1223,3533.5689
2013-03-28 15:05:00,56.87,56.87,56.81,56.86,22455.260458224097,38.129,38.129,38.0888,38.1223,22455.2605
2013-03-28 15:10:00,56.85,56.88,56.85,56.85,25532.88498803146,38.1156,38.1357,38.1156,38.1156,25532.885
2013-03-28 15:15:00,56.85,56.87,56.83,56.87,16641.969679699076,38.1156,38.129,38.1022,38.129,16641.9697
2013-03-28 15:20:00,56.87,56.94,56.87,56.93,24848.968425852046,38.129,38.176,38.129,38.1693,24848.9684
2013-03-28 15:25:00,56.93,56.96,56.93,56.95,27584.634674569705,38.1693,38.1894,38.1693,38.1827,27584.6347
2013-03-28 15:30:00,56.95,56.96,56.92,56.94,20289.524677989284,38.1827,38.1894,38.1626,38.176,20289.5247
2013-03-28 15:35:00,56.94,56.95,56.91,56.91,26216.80155021088,38.176,38.1827,38.1559,38.1559,26216.8016
2013-03-28 15:40:00,56.91,56.93,56.9,56.92,25190.926706941755,38.1559,38.1693,38.1492,38.1626,25190.9267
2013-03-28 15:45:00,56.91,56.97,56.9,56.96,34423.80029636384,38.1559,38.1961,38.1492,38.1894,34423.8003
2013-03-28 15:50:00,56.97,57.11,56.97,57.1,202211.33021771343,38.1961,38.29,38.1961,38.2832,202211.3302
2013-03-28 15:55:00,57.11,57.13,57.03,57.04,175082.63991793,38.29,38.3034,38.2363,38.243,175082.6399
2013-04-01 09:30:00,56.73,57.07,56.71,57.02,141684.7144648353,38.0352,38.2631,38.0218,38.2296,141684.7145
2013-04-01 09:35:00,57.01,57.02,56.97,57.02,25874.843269121167,38.2229,38.2296,38.1961,38.2296,25874.8433
2013-04-01 09:40:00,57.02,57.05,57.02,57.04,39097.23013792317,38.2296,38.2497,38.2296,38.243,39097.2301
2013-04-01 09:45:00,57.05,57.15,57.03,57.14,27698.62076826627,38.2497,38.3168,38.2363,38.3101,27698.6208
2013-04-01 09:50:00,57.13,57.18,57.12,57.18,13678.331243588282,38.3034,38.3369,38.2967,38.3369,13678.3312
2013-04-01 09:55:00,57.18,57.18,57.09,57.1,15046.16436794711,38.3369,38.3369,38.2765,38.2832,15046.1644
2013-04-01 10:00:00,57.06,57.07,56.88,56.93,42858.77122990995,38.2564,38.2631,38.1357,38.1693,42858.7712
2013-04-01 10:05:00,56.92,56.92,56.87,56.88,18123.788897754475,38.1626,38.1626,38.129,38.1357,18123.7889
2013-04-01 10:10:00,56.88,56.92,56.86,56.88,11968.539838139746,38.1357,38.1626,38.1223,38.1357,11968.5398
2013-04-01 10:15:00,56.87,56.88,56.83,56.87,16641.969679699076,38.129,38.1357,38.1022,38.129,16641.9697
2013-04-01 10:20:00,56.86,56.88,56.82,56.86,22911.20483301037,38.1223,38.1357,38.0955,38.1223,22911.2048
2013-04-01 10:25:00,56.86,56.89,56.84,56.89,16755.955773395646,38.1223,38.1425,38.1089,38.1425,16755.9558
2013-04-01 10:30:00,56.89,56.9,56.84,56.88,24165.05186367264,38.1425,38.1492,38.1089,38.1357,24165.0519
2013-04-01 10:35:00,56.87,56.88,56.78,56.78,32258.06451612904,38.129,38.1357,38.0687,38.0687,32258.0645
2013-04-01 10:40:00,56.79,56.81,56.73,56.76,28610.509517838826,38.0754,38.0888,38.0352,38.0553,28610.5095
2013-04-01 10:45:00,56.76,56.77,56.66,56.7,24279.0379573692,38.0553,38.062,37.9882,38.0151,24279.038
2013-04-01 10:50:00,56.7,56.71,56.64,56.66,27926.59295565941,38.0151,38.0218,37.9748,37.9882,27926.593
2013-04-01 10:55:00,56.66,56.66,56.61,56.63,12994.414681408867,37.9882,37.9882,37.9547,37.9681,12994.4147
2013-04-01 11:00:00,56.61,56.62,56.59,56.6,19605.60811580987,37.9547,37.9614,37.9413,37.948,19605.6081
2013-04-01 11:05:00,56.61,56.69,56.61,56.68,21315.399521258405,37.9547,38.0084,37.9547,38.0017,21315.3995
2013-04-01 11:10:00,56.68,56.69,56.68,56.69,5813.29077852502,38.0017,38.0084,38.0017,38.0084,5813.2908
2013-04-01 11:15:00,56.69,56.7,56.67,56.69,7979.026558759831,38.0084,38.0151,37.995,38.0084,7979.0266
2013-04-01 11:20:00,56.69,56.7,56.66,56.67,14020.28952467799,38.0084,38.0151,37.9882,37.995,14020.2895
2013-04-01 11:25:00,56.66,56.75,56.66,56.75,15958.053117519665,37.9882,38.0486,37.9882,38.0486,15958.0531
2013-04-01 11:30:00,56.75,56.79,56.73,56.78,15958.053117519665,38.0486,38.0754,38.0352,38.0687,15958.0531
2013-04-01 11:35:00,56.78,56.8,56.75,56.75,14248.261712071127,38.0687,38.0821,38.0486,38.0486,14248.2617
2013-04-01 11:40:00,56.74,56.81,56.73,56.79,8890.915308332384,38.0419,38.0888,38.0352,38.0754,8890.9153
2013-04-01 11:45:00,56.79,56.85,56.77,56.85,8206.998746152969,38.0754,38.1156,38.062,38.1156,8206.9987
2013-04-01 11:50:00,56.86,56.88,56.85,56.85,11740.567650746609,38.1223,38.1357,38.1156,38.1156,11740.5677
2013-04-01 11:55:00,56.84,56.86,56.82,56.82,7637.068277670124,38.1089,38.1223,38.0955,38.0955,7637.0683
2013-04-01 12:00:00,56.82,56.82,56.78,56.79,11284.623275960334,38.0955,38.0955,38.0687,38.0754,11284.6233
2013-04-01 12:05:00,56.77,56.81,56.76,56.77,16641.969679699076,38.062,38.0888,38.0553,38.062,16641.9697
2013-04-01 12:10:00,56.78,56.79,56.77,56.78,3533.56890459364,38.0687,38.0754,38.062,38.0687,3533.5689
2013-04-01 12:15:00,56.79,56.79,56.75,56.77,10372.73452638778,38.0754,38.0754,38.0486,38.062,10372.7345
2013-04-01 12:20:00,56.77,56.77,56.71,56.71,8434.970933546107,38.062,38.062,38.0218,38.0218,8434.9709
2013-04-01 12:25:00,56.7,56.77,56.7,56.77,5015.388122649037,38.0151,38.062,38.0151,38.062,5015.3881
2013-04-01 12:30:00,56.76,56.79,56.75,56.76,24848.968425852046,38.0553,38.0754,38.0486,38.0553,24848.9684
2013-04-01 12:35:00,56.76,56.78,56.75,56.75,14248.261712071127,38.0553,38.0687,38.0486,38.0486,14248.2617
2013-04-01 12:40:00,56.74,56.78,56.74,56.77,5813.29077852502,38.0419,38.0687,38.0419,38.062,5813.2908
2013-04-01 12:45:00,56.77,56.78,56.76,56.78,8548.957027242677,38.062,38.0687,38.0553,38.0687,8548.957
2013-04-01 12:50:00,56.78,56.83,56.78,56.81,17211.90014818192,38.0687,38.1022,38.0687,38.0888,17211.9001
2013-04-01 12:55:00,56.82,56.88,56.82,56.88,9004.901402028952,38.0955,38.1357,38.0955,38.1357,9004.9014
2013-04-01 13:00:00,56.87,56.88,56.83,56.84,12766.44249401573,38.129,38.1357,38.1022,38.1089,12766.4425
2013-04-01 13:05:00,56.84,56.88,56.84,56.87,5699.304684828451,38.1089,38.1357,38.1089,38.129,5699.3047
2013-04-01 13:10:00,56.87,56.88,56.86,56.86,4103.4993730764845,38.129,38.1357,38.1223,38.1223,4103.4994
2013-04-01 13:15:00,56.85,56.86,56.83,56.83,5357.346403738744,38.1156,38.1223,38.1022,38.1022,5357.3464
2013-04-01 13:20:00,56.84,56.84,56.82,56.83,6041.262965918158,38.1089,38.1089,38.0955,38.1022,6041.263
2013-04-01 13:25:00,56.83,56.9,56.83,56.89,6383.221247007865,38.1022,38.1492,38.1022,38.1425,6383.2212
2013-04-01 13:30:00,56.9,56.91,56.88,56.88,9916.790151601504,38.1492,38.1559,38.1357,38.1357,9916.7902
2013-04-01 13:35:00,56.89,56.91,56.88,56.91,7295.109996580417,38.1425,38.1559,38.1357,38.1559,7295.11
2013-04-01 13:40:00,56.9,56.91,56.86,56.86,17667.844522968197,38.1492,38.1559,38.1223,38.1223,17667.8445
2013-04-01 13:45:00,56.84,56.85,56.81,56.81,7979.026558759831,38.1089,38.1156,38.0888,38.0888,7979.0266
2013-04-01 13:50:00,56.81,56.81,56.79,56.8,5129.374216345606,38.0888,38.0888,38.0754,38.0821,5129.3742
2013-04-01 13:55:00,56.79,56.8,56.75,56.76,10942.664994870624,38.0754,38.0821,38.0486,38.0553,10942.665
2013-04-01 14:00:00,56.75,56.81,56.75,56.79,11512.595463353471,38.0486,38.0888,38.0486,38.0754,11512.5955
2013-04-01 14:05:00,56.79,56.82,56.79,56.82,9916.790151601504,38.0754,38.0955,38.0754,38.0955,9916.7902
2013-04-01 14:10:00,56.82,56.83,56.81,56.82,17667.844522968197,38.0955,38.1022,38.0888,38.0955,17667.8445
2013-04-01 14:15:00,56.82,56.83,56.79,56.79,11740.567650746609,38.0955,38.1022,38.0754,38.0754,11740.5677
2013-04-01 14:20:00,56.8,56.81,56.78,56.79,16641.969679699076,38.0821,38.0888,38.0687,38.0754,16641.9697
2013-04-01 14:25:00,56.79,56.81,56.78,56.79,17211.90014818192,38.0754,38.0888,38.0687,38.0754,17211.9001
2013-04-01 14:30:00,56.8,56.83,56.79,56.79,17211.90014818192,38.0821,38.1022,38.0754,38.0754,17211.9001
2013-04-01 14:35:00,56.78,56.81,56.77,56.77,9346.85968311866,38.0687,38.0888,38.062,38.062,9346.8597
2013-04-01 14:40:00,56.76,56.78,56.76,56.78,5699.304684828451,38.0553,38.0687,38.0553,38.0687,5699.3047
2013-04-01 14:45:00,56.77,56.78,56.75,56.77,12196.512025532886,38.062,38.0687,38.0486,38.062,12196.512
2013-04-01 14:50:00,56.77,56.8,56.76,56.79,7181.123902883848,38.062,38.0821,38.0553,38.0754,7181.1239
2013-04-01 14:55:00,56.79,56.79,56.73,56.74,12310.498119229454,38.0754,38.0754,38.0352,38.0419,12310.4981
2013-04-01 15:00:00,56.74,56.76,56.71,56.75,21771.343896044684,38.0419,38.0553,38.0218,38.0486,21771.3439
2013-04-01 15:05:00,56.75,56.78,56.75,56.76,11968.539838139746,38.0486,38.0687,38.0486,38.0553,11968.5398
2013-04-01 15:10:00,56.76,56.77,56.74,56.76,11854.553744443176,38.0553,38.062,38.0419,38.0553,11854.5537
2013-04-01 15:15:00,56.76,56.78,56.73,56.73,16641.969679699076,38.0553,38.0687,38.0352,38.0352,16641.9697
2013-04-01 15:20:00,56.73,56.73,56.69,56.7,13336.372962498575,38.0352,38.0352,38.0084,38.0151,13336.373
2013-04-01 15:25:00,56.7,56.73,56.7,56.73,11854.553744443176,38.0151,38.0352,38.0151,38.0352,11854.5537
2013-04-01 15:30:00,56.73,56.78,56.71,56.73,33055.96717200502,38.0352,38.0687,38.0218,38.0352,33055.9672
2013-04-01 15:35:00,56.73,56.75,56.71,56.73,23709.107488886355,38.0352,38.0486,38.0218,38.0352,23709.1075
2013-04-01 15:40:00,56.73,56.73,56.6,56.69,137125.27071697253,38.0352,38.0352,37.948,38.0084,137125.2707
2013-04-01 15:45:00,56.7,56.73,56.68,56.73,55739.19981762225,38.0151,38.0352,38.0017,38.0352,55739.1998
2013-04-01 15:50:00,56.73,56.75,56.7,56.72,35221.70295223983,38.0352,38.0486,38.0151,38.0285,35221.703
2013-04-01 15:55:00,56.71,56.77,56.71,56.74,68049.6979368517,38.0218,38.062,38.0218,38.0419,68049.6979
2013-04-02 09:30:00,57.16,57.17,56.89,57.09,47418.21497777271,38.3235,38.3302,38.1425,38.2765,47418.215
2013-04-02 09:35:00,57.14,57.17,57.09,57.14,21429.385614954976,38.3101,38.3302,38.2765,38.3101,21429.3856
2013-04-02 09:40:00,57.15,57.18,57.11,57.16,39667.16060640602,38.3168,38.3369,38.29,38.3235,39667.1606
2013-04-02 09:45:00,57.16,57.24,57.12,57.22,51977.65872563548,38.3235,38.3771,38.2967,38.3637,51977.6587
2013-04-02 09:50:00,57.21,57.28,57.21,57.28,28724.4956115354,38.357,38.4039,38.357,38.4039,28724.4956
2013-04-02 09:55:00,57.29,57.34,57.26,57.32,32144.078422432463,38.4106,38.4442,38.3905,38.4307,32144.0784
2013-04-02 10:00:00,57.31,57.42,57.29,57.32,69303.54496751397,38.424,38.4978,38.4106,38.4307,69303.545
2013-04-02 10:05:00,57.32,57.39,57.32,57.38,20403.51077168585,38.4307,38.4777,38.4307,38.471,20403.5108
2013-04-02 10:10:00,57.37,57.38,57.33,57.36,28952.46779892853,38.4643,38.471,38.4375,38.4576,28952.4678
2013-04-02 10:15:00,57.36,57.39,57.32,57.37,35677.647327026105,38.4576,38.4777,38.4307,38.4643,35677.6473
2013-04-02 10:20:00,57.37,57.48,57.37,57.48,35221.70295223983,38.4643,38.538,38.4643,38.538,35221.703
2013-04-02 10:25:00,57.47,57.48,57.43,57.44,21885.32998974125,38.5313,38.538,38.5045,38.5112,21885.33
2013-04-02 10:30:00,57.44,57.45,57.38,57.45,46050.381853413885,38.5112,38.5179,38.471,38.5179,46050.3819
2013-04-02 10:35:00,57.45,57.53,57.45,57.53,41832.89638664083,38.5179,38.5715,38.5179,38.5715,41832.8964
2013-04-02 10:40:00,57.54,57.56,57.52,57.53,22569.246551920667,38.5783,38.5917,38.5648,38.5715,22569.2466
2013-04-02 10:45:00,57.53,57.62,57.53,57.55,43770.6599794825,38.5715,38.6319,38.5715,38.585,43770.66
2013-04-02 10:50:00,57.56,57.57,57.46,57.5,25532.88498803146,38.5917,38.5984,38.5246,38.5514,25532.885
2013-04-02 10:55:00,57.5,57.5,57.45,57.47,11968.539838139746,38.5514,38.5514,38.5179,38.5313,11968.5398
2013-04-02 11:00:00,57.49,57.49,57.39,57.44,49925.909039097234,38.5447,38.5447,38.4777,38.5112,49925.909
2013-04-02 11:05:00,57.44,57.44,57.41,57.42,27242.67639348,38.5112,38.5112,38.4911,38.4978,27242.6764
2013-04-02 11:10:00,57.42,57.46,57.41,57.43,45936.395759717314,38.4978,38.5246,38.4911,38.5045,45936.3958
2013-04-02 11:15:00,57.43,57.47,57.42,57.46,16072.039211216232,38.5045,38.5313,38.4978,38.5246,16072.0392
2013-04-02 11:20:00,57.46,57.5,57.44,57.5,10600.70671378092,38.5246,38.5514,38.5112,38.5514,10600.7067
2013-04-02 11:25:00,57.5,57.51,57.44,57.45,12310.498119229454,38.5514,38.5581,38.5112,38.5179,12310.4981
2013-04-02 11:30:00,57.45,57.48,57.45,57.47,16527.98358600251,38.5179,38.538,38.5179,38.5313,16527.9836
2013-04-02 11:35:00,57.47,57.48,57.38,57.39,22569.246551920667,38.5313,38.538,38.471,38.4777,22569.2466
2013-04-02 11:40:00,57.4,57.4,57.36,57.37,11398.609369656902,38.4844,38.4844,38.4576,38.4643,11398.6094
2013-04-02 11:45:00,57.37,57.37,57.33,57.37,24279.0379573692,38.4643,38.4643,38.4375,38.4643,24279.038
2013-04-02 11:50:00,57.37,57.38,57.36,57.37,11512.595463353471,38.4643,38.471,38.4576,38.4643,11512.5955
2013-04-02 11:55:00,57.38,57.4,57.38,57.39,22569.246551920667,38.471,38.4844,38.471,38.4777,22569.2466
2013-04-02 12:00:00,57.39,57.4,57.34,57.36,23823.09358258293,38.4777,38.4844,38.4442,38.4576,23823.0936
2013-04-02 12:05:00,57.36,57.38,57.35,57.37,9688.817964208369,38.4576,38.471,38.4509,38.4643,9688.818
2013-04-02 12:10:00,57.36,57.37,57.33,57.34,13222.386868802008,38.4576,38.4643,38.4375,38.4442,13222.3869
2013-04-02 12:15:00,57.33,57.36,57.32,57.34,22455.260458224097,38.4375,38.4576,38.4307,38.4442,22455.2605
2013-04-02 12:20:00,57.32,57.35,57.32,57.34,15616.094836429957,38.4307,38.4509,38.4307,38.4442,15616.0948
2013-04-02 12:25:00,57.35,57.35,57.33,57.34,6383.221247007865,38.4509,38.4509,38.4375,38.4442,6383.2212
2013-04-02 12:30:00,57.35,57.35,57.33,57.33,6725.179528097572,38.4509,38.4509,38.4375,38.4375,6725.1795
2013-04-02 12:35:00,57.33,57.36,57.33,57.34,9004.901402028952,38.4375,38.4576,38.4375,38.4442,9004.9014
2013-04-02 12:40:00,57.34,57.35,57.33,57.34,10486.72062008435,38.4442,38.4509,38.4375,38.4442,10486.7206
2013-04-02 12:45:00,57.35,57.37,57.35,57.35,12196.512025532886,38.4509,38.4643,38.4509,38.4509,12196.512
2013-04-02 12:50:00,57.34,57.36,57.34,57.35,11170.637182263765,38.4442,38.4576,38.4442,38.4509,11170.6372
2013-04-02 12:55:00,57.35,57.35,57.33,57.34,5129.374216345606,38.4509,38.4509,38.4375,38.4442,5129.3742
2013-04-02 13:00:00,57.34,57.35,57.33,57.34,8776.929214635815,38.4442,38.4509,38.4375,38.4442,8776.9292
2013-04-02 13:05:00,57.34,57.34,57.31,57.32,7409.096090276987,38.4442,38.4442,38.424,38.4307,7409.0961
2013-04-02 13:10:00,57.31,57.34,57.31,57.34,7751.054371366693,38.424,38.4442,38.424,38.4442,7751.0544
2013-04-02 13:15:00,57.34,57.35,57.32,57.32,12424.484212926023,38.4442,38.4509,38.4307,38.4307,12424.4842
2013-04-02 13:20:00,57.32,57.34,57.31,57.34,7067.137809187279,38.4307,38.4442,38.424,38.4442,7067.1378
2013-04-02 13:25:00,57.34,57.37,57.33,57.34,12082.525931836317,38.4442,38.4643,38.4375,38.4442,12082.5259
2013-04-02 13:30:00,57.33,57.38,57.32,57.36,15958.053117519665,38.4375,38.471,38.4307,38.4576,15958.0531
2013-04-02 13:35:00,57.35,57.38,57.35,57.36,8548.957027242677,38.4509,38.471,38.4509,38.4576,8548.957
2013-04-02 13:40:00,57.36,57.36,57.33,57.34,4559.443747862761,38.4576,38.4576,38.4375,38.4442,4559.4437
2013-04-02 13:45:00,57.34,57.38,57.34,57.37,11398.609369656902,38.4442,38.471,38.4442,38.4643,11398.6094
2013-04-02 13:50:00,57.38,57.39,57.36,57.38,11170.637182263765,38.471,38.4777,38.4576,38.471,11170.6372
2013-04-02 13:55:00,57.37,57.37,57.35,57.37,10144.762338994642,38.4643,38.4643,38.4509,38.4643,10144.7623
2013-04-02 14:00:00,57.36,57.38,57.35,57.36,9802.804057904936,38.4576,38.471,38.4509,38.4576,9802.8041
2013-04-02 14:05:00,57.37,57.39,57.33,57.36,17325.886241878492,38.4643,38.4777,38.4375,38.4576,17325.8862
2013-04-02 14:10:00,57.36,57.37,57.34,57.36,8548.957027242677,38.4576,38.4643,38.4442,38.4576,8548.957
2013-04-02 14:15:00,57.36,57.37,57.31,57.31,26672.74592499715,38.4576,38.4643,38.424,38.424,26672.7459
2013-04-02 14:20:00,57.32,57.35,57.32,57.33,13678.331243588282,38.4307,38.4509,38.4307,38.4375,13678.3312
2013-04-02 14:25:00,57.33,57.34,57.28,57.31,32827.99498461188,38.4375,38.4442,38.4039,38.424,32827.995
2013-04-02 14:30:00,57.31,57.32,57.27,57.28,14932.178274250542,38.424,38.4307,38.3972,38.4039,14932.1783
2013-04-02 14:35:00,57.26,57.31,57.24,57.3,15160.15046164368,38.3905,38.424,38.3771,38.4173,15160.1505
2013-04-02 14:40:00,57.3,57.33,57.27,57.31,27470.64858087313,38.4173,38.4375,38.3972,38.424,27470.6486
2013-04-02 14:45:00,57.31,57.33,57.3,57.31,15046.16436794711,38.424,38.4375,38.4173,38.424,15046.1644
2013-04-02 14:50:00,57.3,57.32,57.29,57.3,20061.552490596147,38.4173,38.4307,38.4106,38.4173,20061.5525
2013-04-02 14:55:00,57.3,57.34,57.3,57.31,16300.01139860937,38.4173,38.4442,38.4173,38.424,16300.0114
2013-04-02 15:00:00,57.31,57.34,57.28,57.32,25532.88498803146,38.424,38.4442,38.4039,38.4307,25532.885
2013-04-02 15:05:00,57.33,57.33,57.27,57.27,36247.57779550895,38.4375,38.4375,38.3972,38.3972,36247.5778
2013-04-02 15:10:00,57.27,57.29,57.24,57.26,17325.886241878492,38.3972,38.4106,38.3771,38.3905,17325.8862
2013-04-02 15:15:00,57.27,57.28,57.22,57.23,22797.218739313805,38.3972,38.4039,38.3637,38.3704,22797.2187
2013-04-02 15:20:00,57.23,57.24,57.22,57.23,12082.525931836317,38.3704,38.3771,38.3637,38.3704,12082.5259
2013-04-02 15:25:00,57.24,57.25,57.23,57.25,10144.762338994642,38.3771,38.3838,38.3704,38.3838,10144.7623
2013-04-02 15:30:00,57.25,57.28,57.23,57.27,18579.73327254075,38.3838,38.4039,38.3704,38.3972,18579.7333
2013-04-02 15:35:00,57.26,57.27,57.23,57.24,11056.651088567194,38.3905,38.3972,38.3704,38.3771,11056.6511
2013-04-02 15:40:00,57.24,57.24,57.08,57.08,68277.67012424485,38.3771,38.3771,38.2698,38.2698,68277.6701
2013-04-02 15:45:00,57.07,57.17,57.07,57.16,36703.522170295226,38.2631,38.3302,38.2631,38.3235,36703.5222
2013-04-02 15:50:00,57.16,57.23,57.16,57.19,58816.82434742962,38.3235,38.3704,38.3235,38.3436,58816.8243
2013-04-02 15:55:00,57.2,57.3,57.2,57.29,104525.2479197538,38.3503,38.4173,38.3503,38.4106,104525.2479
2013-04-03 09:30:00,58.02,58.02,57.07,57.33,43884.64607317907,38.9001,38.9001,38.2631,38.4375,43884.6461
2013-04-03 09:35:00,57.37,57.45,57.37,57.45,25874.843269121167,38.4643,38.5179,38.4643,38.5179,25874.8433
2013-04-03 09:40:00,57.44,57.45,57.41,57.45,17325.886241878492,38.5112,38.5179,38.4911,38.5179,17325.8862
2013-04-03 09:45:00,57.44,57.45,57.35,57.38,18465.74717884418,38.5112,38.5179,38.4509,38.471,18465.7472
2013-04-03 09:50:00,57.38,57.39,57.21,57.23,32486.03670352217,38.471,38.4777,38.357,38.3704,32486.0367
2013-04-03 09:55:00,57.23,57.26,57.17,57.25,24279.0379573692,38.3704,38.3905,38.3302,38.3838,24279.038
2013-04-03 10:00:00,57.24,57.26,57.07,57.09,18009.802804057905,38.3771,38.3905,38.2631,38.2765,18009.8028
2013-04-03 10:05:00,57.08,57.13,57.04,57.12,22341.27436452753,38.2698,38.3034,38.243,38.2967,22341.2744
2013-04-03 10:10:00,57.11,57.12,57.02,57.05,21429.385614954976,38.29,38.2967,38.2296,38.2497,21429.3856
2013-04-03 10:15:00,57.05,57.08,57.01,57.01,17553.85842927163,38.2497,38.2698,38.2229,38.2229,17553.8584
2013-04-03 10:20:00,57.01,57.03,56.95,57.03,18579.73327254075,38.2229,38.2363,38.1827,38.2363,18579.7333
2013-04-03 10:25:00,57.04,57.04,57.01,57.04,10714.692807477488,38.243,38.243,38.2229,38.243,10714.6928
2013-04-03 10:30:00,57.04,57.04,56.94,56.98,17211.90014818192,38.243,38.243,38.176,38.2028,17211.9001
2013-04-03 10:35:00,56.98,57.01,56.95,57.0,19149.6637410236,38.2028,38.2229,38.1827,38.2162,19149.6637
2013-04-03 10:40:00,57.0,57.01,56.97,56.98,7979.026558759831,38.2162,38.2229,38.1961,38.2028,7979.0266
2013-04-03 10:45:00,56.99,57.07,56.98,57.07,17097.914054485354,38.2095,38.2631,38.2028,38.2631,17097.9141
2013-04-03 10:50:00,57.07,57.12,57.05,57.11,7295.109996580417,38.2631,38.2967,38.2497,38.29,7295.11
2013-04-03 10:55:00,57.1,57.1,56.97,56.97,14362.247805767696,38.2832,38.2832,38.1961,38.1961,14362.2478
2013-04-03 11:00:00,56.96,56.99,56.88,56.93,22683.23264561724,38.1894,38.2095,38.1357,38.1693,22683.2326
2013-04-03 11:05:00,56.93,56.95,56.88,56.9,11398.609369656902,38.1693,38.1827,38.1357,38.1492,11398.6094
2013-04-03 11:10:00,56.92,56.93,56.81,56.93,24848.968425852046,38.1626,38.1693,38.0888,38.1693,24848.9684
2013-04-03 11:15:00,56.93,56.95,56.91,56.94,9460.84577681523,38.1693,38.1827,38.1559,38.176,9460.8458
2013-04-03 11:20:00,56.94,57.01,56.94,56.98,10828.678901174057,38.176,38.2229,38.176,38.2028,10828.6789
2013-04-03 11:25:00,56.98,56.99,56.93,56.95,9460.84577681523,38.2028,38.2095,38.1693,38.1827,9460.8458
2013-04-03 11:30:00,56.94,56.95,56.92,56.92,7067.137809187279,38.176,38.1827,38.1626,38.1626,7067.1378
2013-04-03 11:35:00,56.92,56.99,56.92,56.99,10144.762338994642,38.1626,38.2095,38.1626,38.2095,10144.7623
2013-04-03 11:40:00,56.99,57.02,56.98,57.01,10600.70671378092,38.2095,38.2296,38.2028,38.2229,10600.7067
2013-04-03 11:45:00,57.0,57.05,56.99,57.04,12994.414681408867,38.2162,38.2497,38.2095,38.243,12994.4147
2013-04-03 11:50:00,57.04,57.09,57.02,57.09,18123.788897754475,38.243,38.2765,38.2296,38.2765,18123.7889
2013-04-03 11:55:00,57.09,57.14,57.09,57.14,17781.830616664767,38.2765,38.3101,38.2765,38.3101,17781.8306
2013-04-03 12:00:00,57.13,57.13,57.11,57.12,9346.85968311866,38.3034,38.3034,38.29,38.2967,9346.8597
2013-04-03 12:05:00,57.13,57.14,57.11,57.12,12652.45640031916,38.3034,38.3101,38.29,38.2967,12652.4564
2013-04-03 12:10:00,57.12,57.16,57.12,57.16,11170.637182263765,38.2967,38.3235,38.2967,38.3235,11170.6372
2013-04-03 12:15:00,57.16,57.16,57.13,57.15,11284.623275960334,38.3235,38.3235,38.3034,38.3168,11284.6233
2013-04-03 12:20:00,57.13,57.16,57.11,57.13,8662.943120939246,38.3034,38.3235,38.29,38.3034,8662.9431
2013-04-03 12:25:00,57.13,57.13,57.1,57.11,24279.0379573692,38.3034,38.3034,38.2832,38.29,24279.038
2013-04-03 12:30:00,57.11,57.14,57.1,57.14,15274.136555340248,38.29,38.3101,38.2832,38.3101,15274.1366
2013-04-03 12:35:00,57.15,57.18,57.14,57.16,15958.053117519665,38.3168,38.3369,38.3101,38.3235,15958.0531
2013-04-03 12:40:00,57.16,57.18,57.11,57.12,16983.927960788784,38.3235,38.3369,38.29,38.2967,16983.928
2013-04-03 12:45:00,57.12,57.13,57.1,57.1,26216.80155021088,38.2967,38.3034,38.2832,38.2832,26216.8016
2013-04-03 12:50:00,57.09,57.16,57.09,57.12,19947.56639689958,38.2765,38.3235,38.2765,38.2967,19947.5664
2013-04-03 12:55:00,57.13,57.16,57.13,57.15,20061.552490596147,38.3034,38.3235,38.3034,38.3168,20061.5525
2013-04-03 13:00:00,57.15,57.17,57.14,57.17,9004.901402028952,38.3168,38.3302,38.3101,38.3302,9004.9014
2013-04-03 13:05:00,57.17,57.2,57.15,57.16,20859.45514647213,38.3302,38.3503,38.3168,38.3235,20859.4551
2013-04-03 13:10:00,57.16,57.16,57.09,57.1,20289.524677989284,38.3235,38.3235,38.2765,38.2832,20289.5247
2013-04-03 13:15:00,57.11,57.17,57.1,57.17,13678.331243588282,38.29,38.3302,38.2832,38.3302,13678.3312
2013-04-03 13:20:00,57.17,57.18,57.14,57.18,17325.886241878492,38.3302,38.3369,38.3101,38.3369,17325.8862
2013-04-03 13:25:00,57.17,57.19,57.14,57.16,13678.331243588282,38.3302,38.3436,38.3101,38.3235,13678.3312
2013-04-03 13:30:00,57.16,57.16,57.07,57.07,21201.41342756184,38.3235,38.3235,38.2631,38.2631,21201.4134
2013-04-03 13:35:00,57.08,57.09,56.98,56.98,23709.107488886355,38.2698,38.2765,38.2028,38.2028,23709.1075
2013-04-03 13:40:00,57.0,57.01,56.93,56.96,16186.0253049128,38.2162,38.2229,38.1693,38.1894,16186.0253
2013-04-03 13:45:00,56.96,56.96,56.88,56.89,20175.53858429272,38.1894,38.1894,38.1357,38.1425,20175.5386
2013-04-03 13:50:00,56.89,56.9,56.81,56.85,33283.93935939815,38.1425,38.1492,38.0888,38.1156,33283.9394
2013-04-03 13:55:00,56.86,56.87,56.81,56.81,14362.247805767696,38.1223,38.129,38.0888,38.0888,14362.2478
2013-04-03 14:00:00,56.81,56.86,56.8,56.84,25076.940613245184,38.0888,38.1223,38.0821,38.1089,25076.9406
2013-04-03 14:05:00,56.84,56.93,56.81,56.93,20859.45514647213,38.1089,38.1693,38.0888,38.1693,20859.4551
2013-04-03 14:10:00,56.93,56.95,56.9,56.9,12880.428587712298,38.1693,38.1827,38.1492,38.1492,12880.4286
2013-04-03 14:15:00,56.91,56.94,56.9,56.92,13678.331243588282,38.1559,38.176,38.1492,38.1626,13678.3312
2013-04-03 14:20:00,56.93,56.93,56.87,56.87,9460.84577681523,38.1693,38.1693,38.129,38.129,9460.8458
2013-04-03 14:25:00,56.87,56.91,56.86,56.88,11170.637182263765,38.129,38.1559,38.1223,38.1357,11170.6372
2013-04-03 14:30:00,56.89,56.95,56.88,56.94,12424.484212926023,38.1425,38.1827,38.1357,38.176,12424.4842
2013-04-03 14:35:00,56.93,56.95,56.91,56.95,6611.193434401003,38.1693,38.1827,38.1559,38.1827,6611.1934
2013-04-03 14:40:00,56.95,57.0,56.95,56.96,11626.58155705004,38.1827,38.2162,38.1827,38.1894,11626.5816
2013-04-03 14:45:00,56.96,56.97,56.94,56.96,9802.804057904936,38.1894,38.1961,38.176,38.1894,9802.8041
2013-04-03 14:50:00,56.96,56.98,56.95,56.96,5129.374216345606,38.1894,38.2028,38.1827,38.1894,5129.3742
2013-04-03 14:55:00,56.96,56.97,56.94,56.95,15502.108742733386,38.1894,38.1961,38.176,38.1827,15502.1087
2013-04-03 15:00:00,56.95,56.95,56.89,56.9,18579.73327254075,38.1827,38.1827,38.1425,38.1492,18579.7333
2013-04-03 15:05:00,56.89,56.92,56.88,56.9,18579.73327254075,38.1425,38.1626,38.1357,38.1492,18579.7333
2013-04-03 15:10:00,56.9,56.91,56.86,56.89,12766.44249401573,38.1492,38.1559,38.1223,38.1425,12766.4425
2013-04-03 15:15:00,56.89,56.9,56.81,56.81,16641.969679699076,38.1425,38.1492,38.0888,38.0888,16641.9697
2013-04-03 15:20:00,56.81,56.82,56.78,56.81,15160.15046164368,38.0888,38.0955,38.0687,38.0888,15160.1505
2013-04-03 15:25:00,56.81,56.85,56.8,56.82,16755.955773395646,38.0888,38.1156,38.0821,38.0955,16755.9558
2013-04-03 15:30:00,56.82,56.82,56.72,56.73,59614.7270033056,38.0955,38.0955,38.0285,38.0352,59614.727
2013-04-03 15:35:00,56.72,56.72,56.66,56.66,30092.32873589422,38.0285,38.0285,37.9882,37.9882,30092.3287
2013-04-03 15:40:00,56.66,56.8,56.64,56.8,49811.92294540066,37.9882,38.0821,37.9748,38.0821,49811.9229
2013-04-03 15:45:00,56.8,56.87,56.79,56.85,44226.60435426878,38.0821,38.129,38.0754,38.1156,44226.6044
2013-04-03 15:50:00,56.86,56.9,56.85,56.87,81272.0848056537,38.1223,38.1492,38.1156,38.129,81272.0848
2013-04-03 15:55:00,56.87,56.89,56.79,56.79,77396.55761997036,38.129,38.1425,38.0754,38.0754,77396.5576
2013-04-04 09:30:00,56.89,56.96,56.8,56.94,27470.64858087313,38.1425,38.1894,38.0821,38.176,27470.6486
2013-04-04 09:35:00,56.91,56.91,56.76,56.81,21087.427333865267,38.1559,38.1559,38.0553,38.0888,21087.4273
2013-04-04 09:40:00,56.83,56.97,56.82,56.93,15046.16436794711,38.1022,38.1961,38.0955,38.1693,15046.1644
2013-04-04 09:45:00,56.92,57.02,56.9,56.96,14362.247805767696,38.1626,38.2296,38.1492,38.1894,14362.2478
2013-04-04 09:50:00,56.96,57.02,56.89,56.94,18237.77499145104,38.1894,38.2296,38.1425,38.176,18237.775
2013-04-04 09:55:00,56.95,56.95,56.9,56.93,10144.762338994642,38.1827,38.1827,38.1492,38.1693,10144.7623
2013-04-04 10:00:00,56.94,57.02,56.94,57.0,8776.929214635815,38.176,38.2296,38.176,38.2162,8776.9292
2013-04-04 10:05:00,57.02,57.08,57.0,57.08,13564.345149891711,38.2296,38.2698,38.2162,38.2698,13564.3451
2013-04-04 10:10:00,57.06,57.06,56.97,56.99,12196.512025532886,38.2564,38.2564,38.1961,38.2095,12196.512
2013-04-04 10:15:00,56.99,56.99,56.93,56.93,12082.525931836317,38.2095,38.2095,38.1693,38.1693,12082.5259
2013-04-04 10:20:00,56.93,56.95,56.84,56.84,14704.206086857404,38.1693,38.1827,38.1089,38.1089,14704.2061
2013-04-04 10:25:00,56.86,56.86,56.63,56.66,38869.25795053004,38.1223,38.1223,37.9681,37.9882,38869.258
2013-04-04 10:30:00,56.66,56.75,56.66,56.7,13792.317337284852,37.9882,38.0486,37.9882,38.0151,13792.3173
2013-04-04 10:35:00,56.71,56.75,56.67,56.71,12652.45640031916,38.0218,38.0486,37.995,38.0218,12652.4564
2013-04-04 10:40:00,56.71,56.86,56.7,56.83,13678.331243588282,38.0218,38.1223,38.0151,38.1022,13678.3312
2013-04-04 10:45:00,56.82,56.82,56.75,56.78,8434.970933546107,38.0955,38.0955,38.0486,38.0687,8434.9709
2013-04-04 10:50:00,56.77,56.87,56.76,56.83,9346.85968311866,38.062,38.129,38.0553,38.1022,9346.8597
2013-04-04 10:55:00,56.82,56.84,56.68,56.71,21999.31608343782,38.0955,38.1089,38.0017,38.0218,21999.3161
2013-04-04 11:00:00,56.71,56.75,56.69,56.74,11398.609369656902,38.0218,38.0486,38.0084,38.0419,11398.6094
2013-04-04 11:05:00,56.73,56.77,56.73,56.73,3761.5410919867777,38.0352,38.062,38.0352,38.0352,3761.5411
2013-04-04 11:10:00,56.73,56.78,56.73,56.75,10372.73452638778,38.0352,38.0687,38.0352,38.0486,10372.7345
2013-04-04 11:15:00,56.75,56.77,56.73,56.76,7523.082183973555,38.0486,38.062,38.0352,38.0553,7523.0822
2013-04-04 11:20:00,56.76,56.8,56.73,56.79,18009.802804057905,38.0553,38.0821,38.0352,38.0754,18009.8028
2013-04-04 11:25:00,56.8,56.8,56.76,56.77,4445.457654166192,38.0821,38.0821,38.0553,38.062,4445.4577
2013-04-04 11:30:00,56.77,56.77,56.67,56.69,18351.761085147613,38.062,38.062,37.995,38.0084,18351.7611
2013-04-04 11:35:00,56.69,56.69,56.6,56.6,11626.58155705004,38.0084,38.0084,37.948,37.948,11626.5816
2013-04-04 11:40:00,56.6,56.64,56.59,56.63,7637.068277670124,37.948,37.9748,37.9413,37.9681,7637.0683
2013-04-04 11:45:00,56.64,56.65,56.6,56.63,9460.84577681523,37.9748,37.9815,37.948,37.9681,9460.8458
2013-04-04 11:50:00,56.64,56.65,56.62,56.64,9916.790151601504,37.9748,37.9815,37.9614,37.9748,9916.7902
2013-04-04 11:55:00,56.65,56.65,56.57,56.59,25532.88498803146,37.9815,37.9815,37.9279,37.9413,25532.885
2013-04-04 12:00:00,56.59,56.62,56.58,56.58,18579.73327254075,37.9413,37.9614,37.9346,37.9346,18579.7333
2013-04-04 12:05:00,56.59,56.61,56.46,56.51,38527.29966944033,37.9413,37.9547,37.8542,37.8877,38527.2997
2013-04-04 12:10:00,56.51,56.52,56.43,56.5,24620.99623845891,37.8877,37.8944,37.834,37.881,24620.9962
2013-04-04 12:15:00,56.49,56.56,56.49,56.52,9346.85968311866,37.8743,37.9212,37.8743,37.8944,9346.8597
2013-04-04 12:20:00,56.53,56.54,56.49,56.53,10600.70671378092,37.9011,37.9078,37.8743,37.9011,10600.7067
2013-04-04 12:25:00,56.55,56.57,56.54,56.54,12196.512025532886,37.9145,37.9279,37.9078,37.9078,12196.512
2013-04-04 12:30:00,56.53,56.62,56.52,56.62,9916.790151601504,37.9011,37.9614,37.8944,37.9614,9916.7902
2013-04-04 12:35:00,56.61,56.61,56.55,56.59,26558.75983130058,37.9547,37.9547,37.9145,37.9413,26558.7598
2013-04-04 12:40:00,56.59,56.6,56.56,56.59,7067.137809187279,37.9413,37.948,37.9212,37.9413,7067.1378
2013-04-04 12:45:00,56.59,56.66,56.59,56.65,5585.318591131882,37.9413,37.9882,37.9413,37.9815,5585.3186
2013-04-04 12:50:00,56.62,56.63,56.59,56.62,7295.109996580417,37.9614,37.9681,37.9413,37.9614,7295.11
2013-04-04 12:55:00,56.63,56.65,56.59,56.65,10600.70671378092,37.9681,37.9815,37.9413,37.9815,10600.7067
2013-04-04 13:00:00,56.63,56.63,56.59,56.59,5129.374216345606,37.9681,37.9681,37.9413,37.9413,5129.3742
2013-04-04 13:05:00,56.59,56.59,56.54,56.54,5357.346403738744,37.9413,37.9413,37.9078,37.9078,5357.3464
2013-04-04 13:10:00,56.54,56.55,56.52,56.53,11170.637182263765,37.9078,37.9145,37.8944,37.9011,11170.6372
2013-04-04 13:15:00,56.53,56.57,56.51,56.55,7181.123902883848,37.9011,37.9279,37.8877,37.9145,7181.1239
2013-04-04 13:20:00,56.57,56.59,56.55,56.57,7181.123902883848,37.9279,37.9413,37.9145,37.9279,7181.1239
2013-04-04 13:25:00,56.56,56.61,56.56,56.59,5243.360310042175,37.9212,37.9547,37.9212,37.9413,5243.3603
2013-04-04 13:30:00,56.59,56.59,56.52,56.54,8890.915308332384,37.9413,37.9413,37.8944,37.9078,8890.9153
2013-04-04 13:35:00,56.55,56.59,56.54,56.54,12424.484212926023,37.9145,37.9413,37.9078,37.9078,12424.4842
2013-04-04 13:40:00,56.54,56.62,56.54,56.62,10372.73452638778,37.9078,37.9614,37.9078,37.9614,10372.7345
2013-04-04 13:45:00,56.63,56.66,56.61,56.66,12310.498119229454,37.9681,37.9882,37.9547,37.9882,12310.4981
2013-04-04 13:50:00,56.64,56.66,56.63,56.66,9802.804057904936,37.9748,37.9882,37.9681,37.9882,9802.8041
2013-04-04 13:55:00,56.66,56.67,56.64,56.67,7067.137809187279,37.9882,37.995,37.9748,37.995,7067.1378
2013-04-04 14:00:00,56.66,56.67,56.64,56.64,11284.623275960334,37.9882,37.995,37.9748,37.9748,11284.6233
2013-04-04 14:05:00,56.64,56.68,56.63,56.68,11512.595463353471,37.9748,38.0017,37.9681,38.0017,11512.5955
2013-04-04 14:10:00,56.68,56.68,56.66,56.67,5129.374216345606,38.0017,38.0017,37.9882,37.995,5129.3742
2013-04-04 14:15:00,56.68,56.73,56.67,56.73,7067.137809187279,38.0017,38.0352,37.995,38.0352,7067.1378
2013-04-04 14:20:00,56.72,56.76,56.69,56.75,13450.359056195144,38.0285,38.0553,38.0084,38.0486,13450.3591
2013-04-04 14:25:00,56.75,56.76,56.73,56.75,9232.87358942209,38.0486,38.0553,38.0352,38.0486,9232.8736
2013-04-04 14:30:00,56.75,56.76,56.72,56.73,12766.44249401573,38.0486,38.0553,38.0285,38.0352,12766.4425
2013-04-04 14:35:00,56.73,56.75,56.71,56.71,13108.400775105438,38.0352,38.0486,38.0218,38.0218,13108.4008
2013-04-04 14:40:00,56.71,56.75,56.71,56.75,13108.400775105438,38.0218,38.0486,38.0218,38.0486,13108.4008
2013-04-04 14:45:00,56.75,56.76,56.73,56.73,14476.233899464263,38.0486,38.0553,38.0352,38.0352,14476.2339
2013-04-04 14:50:00,56.74,56.77,56.72,56.72,9460.84577681523,38.0419,38.062,38.0285,38.0285,9460.8458
2013-04-04 14:55:00,56.72,56.73,56.68,56.68,11398.609369656902,38.0285,38.0352,38.0017,38.0017,11398.6094
2013-04-04 15:00:00,56.69,56.7,56.64,56.67,23253.16311410008,38.0084,38.0151,37.9748,37.995,23253.1631
2013-04-04 15:05:00,56.68,56.7,56.66,56.66,13336.372962498575,38.0017,38.0151,37.9882,37.9882,13336.373
2013-04-04 15:10:00,56.66,56.7,56.66,56.67,15616.094836429957,37.9882,38.0151,37.9882,37.995,15616.0948
2013-04-04 15:15:00,56.67,56.67,56.59,56.6,16072.039211216232,37.995,37.995,37.9413,37.948,16072.0392
2013-04-04 15:20:00,56.6,56.64,56.59,56.63,19263.649834720163,37.948,37.9748,37.9413,37.9681,19263.6498
2013-04-04 15:25:00,56.63,56.64,56.59,56.59,11854.553744443176,37.9681,37.9748,37.9413,37.9413,11854.5537
2013-04-04 15:30:00,56.59,56.64,56.59,56.62,18921.69155363046,37.9413,37.9748,37.9413,37.9614,18921.6916
2013-04-04 15:35:00,56.63,56.67,56.63,56.66,36019.60560811581,37.9681,37.995,37.9681,37.9882,36019.6056
2013-04-04 15:40:00,56.67,56.69,56.63,56.69,36133.59170181238,37.995,38.0084,37.9681,38.0084,36133.5917
2013-04-04 15:45:00,56.69,56.71,56.58,56.68,82525.93183631597,38.0084,38.0218,37.9346,38.0017,82525.9318
2013-04-04 15:50:00,56.67,56.75,56.67,56.74,52889.547475208026,37.995,38.0486,37.995,38.0419,52889.5475
2013-04-04 15:55:00,56.74,56.8,56.73,56.77,66909.83699988601,38.0419,38.0821,38.0352,38.062,66909.837
2013-04-05 09:30:00,56.06,56.24,55.81,55.84,140202.8952467799,37.586,37.7067,37.4184,37.4385,140202.8952
2013-04-05 09:35:00,55.86,55.93,55.78,55.91,67023.82309358258,37.4519,37.4988,37.3982,37.4854,67023.8231
2013-04-05 09:40:00,55.91,55.94,55.81,55.94,51749.686538242335,37.4854,37.5055,37.4184,37.5055,51749.6865
2013-04-05 09:45:00,55.92,55.92,55.85,55.85,75686.76621452183,37.4921,37.4921,37.4452,37.4452,75686.7662
2013-04-05 09:50:00,55.85,55.88,55.66,55.73,89593.06964550324,37.4452,37.4653,37.3178,37.3647,89593.0696
2013-04-05 09:55:00,55.73,55.73,55.57,55.6,88681.1808959307,37.3647,37.3647,37.2574,37.2776,88681.1809
2013-04-05 10:00:00,55.6,55.71,55.53,55.66,116037.84338310726,37.2776,37.3513,37.2306,37.3178,116037.8434
2013-04-05 10:05:00,55.66,55.71,55.61,55.7,71811.23902883848,37.3178,37.3513,37.2843,37.3446,71811.239
2013-04-05 10:10:00,55.71,55.71,55.63,55.68,48330.10372734527,37.3513,37.3513,37.2977,37.3312,48330.1037
2013-04-05 10:15:00,55.69,55.69,55.61,55.61,44910.52091644819,37.3379,37.3379,37.2843,37.2843,44910.5209
2013-04-05 10:20:00,55.61,55.66,55.61,55.64,27584.634674569705,37.2843,37.3178,37.2843,37.3044,27584.6347
2013-04-05 10:25:00,55.65,55.68,55.59,55.68,65200.04559443748,37.3111,37.3312,37.2709,37.3312,65200.0456
2013-04-05 10:30:00,55.68,55.8,55.68,55.74,92784.68026900718,37.3312,37.4117,37.3312,37.3714,92784.6803
2013-04-05 10:35:00,55.73,55.75,55.71,55.73,40123.10498119229,37.3647,37.3781,37.3513,37.3647,40123.105
2013-04-05 10:40:00,55.73,55.73,55.61,55.65,47190.242790379576,37.3647,37.3647,37.2843,37.3111,47190.2428
2013-04-05 10:45:00,55.65,55.66,55.62,55.65,25304.91280063832,37.3111,37.3178,37.291,37.3111,25304.9128
2013-04-05 10:50:00,55.64,55.73,55.62,55.73,41718.91029294426,37.3044,37.3647,37.291,37.3647,41718.9103
2013-04-05 10:55:00,55.73,55.77,55.69,55.69,45822.40966602074,37.3647,37.3915,37.3379,37.3379,45822.4097
2013-04-05 11:00:00,55.69,55.82,55.69,55.81,58816.82434742962,37.3379,37.4251,37.3379,37.4184,58816.8243
2013-04-05 11:05:00,55.81,55.81,55.77,55.78,33055.96717200502,37.4184,37.4184,37.3915,37.3982,33055.9672
2013-04-05 11:10:00,55.77,55.83,55.77,55.81,21657.35780234812,37.3915,37.4318,37.3915,37.4184,21657.3578
2013-04-05 11:15:00,55.81,55.81,55.7,55.72,32144.078422432463,37.4184,37.4184,37.3446,37.358,32144.0784
2013-04-05 11:20:00,55.71,55.73,55.68,55.69,22341.27436452753,37.3513,37.3647,37.3312,37.3379,22341.2744
2013-04-05 11:25:00,55.69,55.7,55.64,55.65,30092.32873589422,37.3379,37.3446,37.3044,37.3111,30092.3287
2013-04-05 11:30:00,55.65,55.71,55.64,55.68,50837.79778866978,37.3111,37.3513,37.3044,37.3312,50837.7978
2013-04-05 11:35:00,55.69,55.7,55.66,55.67,28268.55123674912,37.3379,37.3446,37.3178,37.3245,28268.5512
2013-04-05 11:40:00,55.67,55.71,55.66,55.7,19149.6637410236,37.3245,37.3513,37.3178,37.3446,19149.6637
2013-04-05 11:45:00,55.7,55.73,55.67,55.69,24848.968425852046,37.3446,37.3647,37.3245,37.3379,24848.9684
2013-04-05 11:50:00,55.68,55.68,55.65,55.67,14590.219993160834,37.3312,37.3312,37.3111,37.3245,14590.22
2013-04-05 11:55:00,55.68,55.68,55.64,55.64,25076.940613245184,37.3312,37.3312,37.3044,37.3044,25076.9406
2013-04-05 12:00:00,55.62,55.66,55.62,55.63,29864.356548501084,37.291,37.3178,37.291,37.2977,29864.3565
2013-04-05 12:05:00,55.63,55.71,55.63,55.69,22569.246551920667,37.2977,37.3513,37.2977,37.3379,22569.2466
2013-04-05 12:10:00,55.69,55.72,55.69,55.69,19833.58030320301,37.3379,37.358,37.3379,37.3379,19833.5803
2013-04-05 12:15:00,55.69,55.7,55.66,55.68,17553.85842927163,37.3379,37.3446,37.3178,37.3312,17553.8584
2013-04-05 12:20:00,55.69,55.69,55.63,55.63,22569.246551920667,37.3379,37.3379,37.2977,37.2977,22569.2466
2013-04-05 12:25:00,55.63,55.64,55.6,55.64,15502.108742733386,37.2977,37.3044,37.2776,37.3044,15502.1087
2013-04-05 12:30:00,55.64,55.69,55.61,55.66,50381.85341388351,37.3044,37.3379,37.2843,37.3178,50381.8534
2013-04-05 12:35:00,55.65,55.68,55.64,55.66,23937.079676279493,37.3111,37.3312,37.3044,37.3178,23937.0797
2013-04-05 12:40:00,55.67,55.71,55.67,55.67,26900.71811239029,37.3245,37.3513,37.3245,37.3245,26900.7181
2013-04-05 12:45:00,55.67,55.74,55.67,55.72,23481.135301493217,37.3245,37.3714,37.3245,37.358,23481.1353
2013-04-05 12:50:00,55.72,55.73,55.68,55.71,15730.080930126524,37.358,37.3647,37.3312,37.3513,15730.0809
2013-04-05 12:55:00,55.71,55.72,55.62,55.62,28040.57904935598,37.3513,37.358,37.291,37.291,28040.579
2013-04-05 13:00:00,55.63,55.65,55.63,55.65,17553.85842927163,37.2977,37.3111,37.2977,37.3111,17553.8584
2013-04-05 13:05:00,55.66,55.69,55.66,55.69,17781.830616664767,37.3178,37.3379,37.3178,37.3379,17781.8306
2013-04-05 13:10:00,55.7,55.72,55.7,55.72,11398.609369656902,37.3446,37.358,37.3446,37.358,11398.6094
2013-04-05 13:15:00,55.71,55.73,55.69,55.71,25988.82936281773,37.3513,37.3647,37.3379,37.3513,25988.8294
2013-04-05 13:20:00,55.72,55.75,55.72,55.73,22341.27436452753,37.358,37.3781,37.358,37.3647,22341.2744
2013-04-05 13:25:00,55.73,55.78,55.73,55.76,30320.30092328736,37.3647,37.3982,37.3647,37.3848,30320.3009
2013-04-05 13:30:00,55.76,55.81,55.76,55.78,27584.634674569705,37.3848,37.4184,37.3848,37.3982,27584.6347
2013-04-05 13:35:00,55.77,55.78,55.73,55.75,27128.690299783422,37.3915,37.3982,37.3647,37.3781,27128.6903
2013-04-05 13:40:00,55.77,55.81,55.76,55.81,11398.609369656902,37.3915,37.4184,37.3848,37.4184,11398.6094
2013-04-05 13:45:00,55.81,55.82,55.79,55.8,16869.941867092213,37.4184,37.4251,37.4049,37.4117,16869.9419
2013-04-05 13:50:00,55.79,55.81,55.79,55.81,20517.496865382425,37.4049,37.4184,37.4049,37.4184,20517.4969
2013-04-05 13:55:00,55.81,55.81,55.73,55.74,27812.60686196284,37.4184,37.4184,37.3647,37.3714,27812.6069
2013-04-05 14:00:00,55.75,55.77,55.73,55.73,25532.88498803146,37.3781,37.3915,37.3647,37.3647,25532.885
2013-04-05 14:05:00,55.73,55.8,55.71,55.8,22797.218739313805,37.3647,37.4117,37.3513,37.4117,22797.2187
2013-04-05 14:10:00,55.81,55.81,55.69,55.75,59044.79653482275,37.4184,37.4184,37.3379,37.3781,59044.7965
2013-04-05 14:15:00,55.73,55.74,55.72,55.73,15046.16436794711,37.3647,37.3714,37.358,37.3647,15046.1644
2013-04-05 14:20:00,55.75,55.79,55.75,55.78,13222.386868802008,37.3781,37.4049,37.3781,37.3982,13222.3869
2013-04-05 14:25:00,55.78,55.83,55.77,55.83,19149.6637410236,37.3982,37.4318,37.3915,37.4318,19149.6637
2013-04-05 14:30:00,55.81,55.87,55.81,55.87,15502.108742733386,37.4184,37.4586,37.4184,37.4586,15502.1087
2013-04-05 14:35:00,55.85,55.86,55.81,55.83,43770.6599794825,37.4452,37.4519,37.4184,37.4318,43770.66
2013-04-05 14:40:00,55.83,55.84,55.81,55.84,18009.802804057905,37.4318,37.4385,37.4184,37.4385,18009.8028
2013-04-05 14:45:00,55.83,55.83,55.76,55.81,42630.79904251681,37.4318,37.4318,37.3848,37.4184,42630.799
2013-04-05 14:50:00,55.81,55.83,55.73,55.79,71811.23902883848,37.4184,37.4318,37.3647,37.4049,71811.239
2013-04-05 14:55:00,55.79,55.82,55.79,55.81,15958.053117519665,37.4049,37.4251,37.4049,37.4184,15958.0531
2013-04-05 15:00:00,55.81,55.81,55.74,55.76,37159.4665450815,37.4184,37.4184,37.3714,37.3848,37159.4665
2013-04-05 15:05:00,55.77,55.8,55.68,55.73,57904.93559785706,37.3915,37.4117,37.3312,37.3647,57904.9356
2013-04-05 15:10:00,55.73,55.75,55.72,55.73,23481.135301493217,37.3647,37.3781,37.358,37.3647,23481.1353
2013-04-05 15:15:00,55.74,55.79,55.72,55.75,36019.60560811581,37.3714,37.4049,37.358,37.3781,36019.6056
2013-04-05 15:20:00,55.75,55.8,55.72,55.8,58132.9077852502,37.3781,37.4117,37.358,37.4117,58132.9078
2013-04-05 15:25:00,55.8,55.8,55.73,55.73,60868.57403396786,37.4117,37.4117,37.3647,37.3647,60868.574
2013-04-05 15:30:00,55.73,55.76,55.73,55.76,55397.24153653254,37.3647,37.3848,37.3647,37.3848,55397.2415
2013-04-05 15:35:00,55.75,55.84,55.75,55.82,71811.23902883848,37.3781,37.4385,37.3781,37.4251,71811.239
2013-04-05 15:40:00,55.82,55.88,55.82,55.84,88909.15308332384,37.4251,37.4653,37.4251,37.4385,88909.1531
2013-04-05 15:45:00,55.85,55.92,55.85,55.91,62464.37934571983,37.4452,37.4921,37.4452,37.4854,62464.3793
2013-04-05 15:50:00,55.92,55.95,55.86,55.92,167103.61335917018,37.4921,37.5122,37.4519,37.4921,167103.6134
2013-04-05 15:55:00,55.92,55.98,55.91,55.95,169155.36304570842,37.4921,37.5323,37.4854,37.5122,169155.363
2013-04-08 09:30:00,55.88,55.98,55.88,55.91,53345.4918499943,37.4653,37.5323,37.4653,37.4854,53345.4918
2013-04-08 09:35:00,55.91,55.95,55.88,55.93,20745.469052775563,37.4854,37.5122,37.4653,37.4988,20745.4691
2013-04-08 09:40:00,55.93,55.94,55.81,55.81,21201.41342756184,37.4988,37.5055,37.4184,37.4184,21201.4134
2013-04-08 09:45:00,55.81,55.83,55.76,55.81,13222.386868802008,37.4184,37.4318,37.3848,37.4184,13222.3869
2013-04-08 09:50:00,55.81,55.81,55.74,55.76,11968.539838139746,37.4184,37.4184,37.3714,37.3848,11968.5398
2013-04-08 09:55:00,55.78,55.9,55.78,55.9,19947.56639689958,37.3982,37.4787,37.3982,37.4787,19947.5664
2013-04-08 10:00:00,55.9,55.94,55.86,55.92,30320.30092328736,37.4787,37.5055,37.4519,37.4921,30320.3009
2013-04-08 10:05:00,55.91,56.02,55.91,56.02,19035.677647327026,37.4854,37.5592,37.4854,37.5592,19035.6776
2013-04-08 10:10:00,56.03,56.05,55.99,56.02,15046.16436794711,37.5659,37.5793,37.539,37.5592,15046.1644
2013-04-08 10:15:00,56.02,56.03,55.9,55.92,30206.31482959079,37.5592,37.5659,37.4787,37.4921,30206.3148
2013-04-08 10:20:00,55.92,55.95,55.92,55.93,7979.026558759831,37.4921,37.5122,37.4921,37.4988,7979.0266
2013-04-08 10:25:00,55.93,55.95,55.9,55.95,14362.247805767696,37.4988,37.5122,37.4787,37.5122,14362.2478
2013-04-08 10:30:00,55.95,56.0,55.94,56.0,12994.414681408867,37.5122,37.5457,37.5055,37.5457,12994.4147
2013-04-08 10:35:00,55.99,56.01,55.97,56.01,6383.221247007865,37.539,37.5524,37.5256,37.5524,6383.2212
2013-04-08 10:40:00,56.01,56.03,56.0,56.03,9232.87358942209,37.5524,37.5659,37.5457,37.5659,9232.8736
2013-04-08 10:45:00,56.03,56.12,56.02,56.09,26216.80155021088,37.5659,37.6262,37.5592,37.6061,26216.8016
2013-04-08 10:50:00,56.08,56.11,56.05,56.05,8206.998746152969,37.5994,37.6195,37.5793,37.5793,8206.9987
2013-04-08 10:55:00,56.05,56.08,56.03,56.08,7295.109996580417,37.5793,37.5994,37.5659,37.5994,7295.11
2013-04-08 11:00:00,56.07,56.07,55.96,55.97,9346.85968311866,37.5927,37.5927,37.5189,37.5256,9346.8597
2013-04-08 11:05:00,55.96,55.99,55.95,55.99,9004.901402028952,37.5189,37.539,37.5122,37.539,9004.9014
2013-04-08 11:10:00,55.99,56.02,55.98,56.02,10714.692807477488,37.539,37.5592,37.5323,37.5592,10714.6928
2013-04-08 11:15:00,56.02,56.02,55.95,55.95,5699.304684828451,37.5592,37.5592,37.5122,37.5122,5699.3047
2013-04-08 11:20:00,55.96,55.99,55.95,55.96,5585.318591131882,37.5189,37.539,37.5122,37.5189,5585.3186
2013-04-08 11:25:00,55.95,55.99,55.95,55.95,4217.485466773053,37.5122,37.539,37.5122,37.5122,4217.4855
2013-04-08 11:30:00,55.95,56.0,55.95,55.99,6839.165621794141,37.5122,37.5457,37.5122,37.539,6839.1656
2013-04-08 11:35:00,55.98,55.99,55.95,55.97,9916.790151601504,37.5323,37.539,37.5122,37.5256,9916.7902
2013-04-08 11:40:00,55.98,56.0,55.97,55.98,6953.151715490711,37.5323,37.5457,37.5256,37.5323,6953.1517
2013-04-08 11:45:00,55.98,55.99,55.97,55.97,8206.998746152969,37.5323,37.539,37.5256,37.5256,8206.9987
2013-04-08 11:50:00,55.97,55.98,55.93,55.93,10600.70671378092,37.5256,37.5323,37.4988,37.4988,10600.7067
2013-04-08 11:55:00,55.94,56.02,55.94,55.99,9004.901402028952,37.5055,37.5592,37.5055,37.539,9004.9014
2013-04-08 12:00:00,55.99,56.03,55.99,56.02,9118.88749572552,37.539,37.5659,37.539,37.5592,9118.8875
2013-04-08 12:05:00,56.03,56.05,56.03,56.03,7865.040465063263,37.5659,37.5793,37.5659,37.5659,7865.0405
2013-04-08 12:10:00,56.03,56.05,56.03,56.03,10258.748432691213,37.5659,37.5793,37.5659,37.5659,10258.7484
2013-04-08 12:15:00,56.03,56.03,55.97,55.99,7751.054371366693,37.5659,37.5659,37.5256,37.539,7751.0544
2013-04-08 12:20:00,55.98,55.98,55.95,55.98,10486.72062008435,37.5323,37.5323,37.5122,37.5323,10486.7206
2013-04-08 12:25:00,55.97,55.98,55.97,55.98,2735.6662487176563,37.5256,37.5323,37.5256,37.5323,2735.6662
2013-04-08 12:30:00,55.98,56.02,55.97,56.02,9118.88749572552,37.5323,37.5592,37.5256,37.5592,9118.8875
2013-04-08 12:35:00,56.02,56.05,56.02,56.05,5015.388122649037,37.5592,37.5793,37.5592,37.5793,5015.3881
2013-04-08 12:40:00,56.07,56.08,56.06,56.06,6041.262965918158,37.5927,37.5994,37.586,37.586,6041.263
2013-04-08 12:45:00,56.07,56.09,56.05,56.05,12538.470306622592,37.5927,37.6061,37.5793,37.5793,12538.4703
2013-04-08 12:50:00,56.06,56.08,56.06,56.07,7523.082183973555,37.586,37.5994,37.586,37.5927,7523.0822
2013-04-08 12:55:00,56.07,56.07,56.05,56.05,5699.304684828451,37.5927,37.5927,37.5793,37.5793,5699.3047
2013-04-08 13:00:00,56.04,56.06,56.03,56.06,10828.678901174057,37.5726,37.586,37.5659,37.586,10828.6789
2013-04-08 13:05:00,56.04,56.05,56.03,56.04,5585.318591131882,37.5726,37.5793,37.5659,37.5726,5585.3186
2013-04-08 13:10:00,56.04,56.07,56.03,56.06,9460.84577681523,37.5726,37.5927,37.5659,37.586,9460.8458
2013-04-08 13:15:00,56.06,56.07,56.05,56.05,3761.5410919867777,37.586,37.5927,37.5793,37.5793,3761.5411
2013-04-08 13:20:00,56.05,56.06,56.04,56.05,5585.318591131882,37.5793,37.586,37.5726,37.5793,5585.3186
2013-04-08 13:25:00,56.05,56.07,56.05,56.07,9004.901402028952,37.5793,37.5927,37.5793,37.5927,9004.9014
2013-04-08 13:30:00,56.08,56.09,56.07,56.08,9232.87358942209,37.5994,37.6061,37.5927,37.5994,9232.8736
2013-04-08 13:35:00,56.08,56.08,56.06,56.06,4103.4993730764845,37.5994,37.5994,37.586,37.586,4103.4994
2013-04-08 13:40:00,56.06,56.12,56.06,56.12,13108.400775105438,37.586,37.6262,37.586,37.6262,13108.4008
2013-04-08 13:45:00,56.12,56.21,56.12,56.21,15160.15046164368,37.6262,37.6865,37.6262,37.6865,15160.1505
2013-04-08 13:50:00,56.2,56.2,56.17,56.19,6953.151715490711,37.6798,37.6798,37.6597,37.6731,6953.1517
2013-04-08 13:55:00,56.19,56.26,56.19,56.25,9916.790151601504,37.6731,37.7201,37.6731,37.7134,9916.7902
2013-04-08 14:00:00,56.25,56.25,56.23,56.24,13564.345149891711,37.7134,37.7134,37.6999,37.7067,13564.3451
2013-04-08 14:05:00,56.24,56.26,56.23,56.26,4445.457654166192,37.7067,37.7201,37.6999,37.7201,4445.4577
2013-04-08 14:10:00,56.26,56.31,56.26,56.31,17211.90014818192,37.7201,37.7536,37.7201,37.7536,17211.9001
2013-04-08 14:15:00,56.31,56.31,56.29,56.3,4559.443747862761,37.7536,37.7536,37.7402,37.7469,4559.4437
2013-04-08 14:20:00,56.3,56.31,56.27,56.27,12652.45640031916,37.7469,37.7536,37.7268,37.7268,12652.4564
2013-04-08 14:25:00,56.27,56.3,56.27,56.28,6383.221247007865,37.7268,37.7469,37.7268,37.7335,6383.2212
2013-04-08 14:30:00,56.27,56.28,56.22,56.22,10030.776245298071,37.7268,37.7335,37.6932,37.6932,10030.7762
2013-04-08 14:35:00,56.22,56.23,56.21,56.23,14818.192180553971,37.6932,37.6999,37.6865,37.6999,14818.1922
2013-04-08 14:40:00,56.23,56.25,56.23,56.23,8093.0126524564,37.6999,37.7134,37.6999,37.6999,8093.0127
2013-04-08 14:45:00,56.23,56.25,56.22,56.22,14134.27561837456,37.6999,37.7134,37.6932,37.6932,14134.2756
2013-04-08 14:50:00,56.23,56.23,56.2,56.21,8548.957027242677,37.6999,37.6999,37.6798,37.6865,8548.957
2013-04-08 14:55:00,56.2,56.2,56.17,56.18,9460.84577681523,37.6798,37.6798,37.6597,37.6664,9460.8458
2013-04-08 15:00:00,56.18,56.2,56.17,56.18,15844.067023823094,37.6664,37.6798,37.6597,37.6664,15844.067
2013-04-08 15:05:00,56.18,56.2,56.18,56.2,6041.262965918158,37.6664,37.6798,37.6664,37.6798,6041.263
2013-04-08 15:10:00,56.19,56.23,56.18,56.23,15844.067023823094,37.6731,37.6999,37.6664,37.6999,15844.067
2013-04-08 15:15:00,56.23,56.23,56.18,56.18,18009.802804057905,37.6999,37.6999,37.6664,37.6664,18009.8028
2013-04-08 15:20:00,56.18,56.22,56.18,56.21,5243.360310042175,37.6664,37.6932,37.6664,37.6865,5243.3603
2013-04-08 15:25:00,56.21,56.23,56.21,56.23,7865.040465063263,37.6865,37.6999,37.6865,37.6999,7865.0405
2013-04-08 15:30:00,56.24,56.24,56.21,56.21,32827.99498461188,37.7067,37.7067,37.6865,37.6865,32827.995
2013-04-08 15:35:00,56.21,56.22,56.16,56.18,33511.91154679129,37.6865,37.6932,37.653,37.6664,33511.9115
2013-04-08 15:40:00,56.18,56.23,56.18,56.23,14476.233899464263,37.6664,37.6999,37.6664,37.6999,14476.2339
2013-04-08 15:45:00,56.23,56.25,56.22,56.25,12196.512025532886,37.6999,37.7134,37.6932,37.7134,12196.512
2013-04-08 15:50:00,56.25,56.29,56.24,56.27,44796.53482275162,37.7134,37.7402,37.7067,37.7268,44796.5348
2013-04-08 15:55:00,56.27,56.38,56.27,56.38,87541.319958965,37.7268,37.8005,37.7268,37.8005,87541.32
2013-04-09 09:30:00,56.45,56.59,56.42,56.5,28154.565143052547,37.8474,37.9413,37.8273,37.881,28154.5651
2013-04-09 09:35:00,56.5,56.57,56.47,56.53,8320.984839849538,37.881,37.9279,37.8609,37.9011,8320.9848
2013-04-09 09:40:00,56.54,56.54,56.31,56.31,12766.44249401573,37.9078,37.9078,37.7536,37.7536,12766.4425
2013-04-09 09:45:00,56.33,56.35,56.31,56.32,6383.221247007865,37.767,37.7804,37.7536,37.7603,6383.2212
2013-04-09 09:50:00,56.3,56.3,56.15,56.15,31004.21748546677,37.7469,37.7469,37.6463,37.6463,31004.2175
2013-04-09 09:55:00,56.16,56.16,56.03,56.05,6269.235153311296,37.653,37.653,37.5659,37.5793,6269.2352
2013-04-09 10:00:00,56.05,56.18,56.05,56.16,16983.927960788784,37.5793,37.6664,37.5793,37.653,16983.928
2013-04-09 10:05:00,56.16,56.23,56.15,56.19,16983.927960788784,37.653,37.6999,37.6463,37.6731,16983.928
2013-04-09 10:10:00,56.19,56.25,56.19,56.21,11854.553744443176,37.6731,37.7134,37.6731,37.6865,11854.5537
2013-04-09 10:15:00,56.2,56.23,56.13,56.14,22341.27436452753,37.6798,37.6999,37.6329,37.6396,22341.2744
2013-04-09 10:20:00,56.14,56.2,56.13,56.18,9118.88749572552,37.6396,37.6798,37.6329,37.6664,9118.8875
2013-04-09 10:25:00,56.18,56.24,56.18,56.23,12652.45640031916,37.6664,37.7067,37.6664,37.6999,12652.4564
2013-04-09 10:30:00,56.23,56.23,56.16,56.16,18807.705459933888,37.6999,37.6999,37.653,37.653,18807.7055
2013-04-09 10:35:00,56.16,56.2,56.15,56.16,19833.58030320301,37.653,37.6798,37.6463,37.653,19833.5803
2013-04-09 10:40:00,56.16,56.17,56.13,56.16,17667.844522968197,37.653,37.6597,37.6329,37.653,17667.8445
2013-04-09 10:45:00,56.17,56.21,56.16,56.2,14818.192180553971,37.6597,37.6865,37.653,37.6798,14818.1922
2013-04-09 10:50:00,56.21,56.22,56.16,56.16,35905.61951441924,37.6865,37.6932,37.653,37.653,35905.6195
2013-04-09 10:55:00,56.17,56.23,56.16,56.23,12310.498119229454,37.6597,37.6999,37.653,37.6999,12310.4981
2013-04-09 11:00:00,56.23,56.25,56.17,56.2,24620.99623845891,37.6999,37.7134,37.6597,37.6798,24620.9962
2013-04-09 11:05:00,56.2,56.23,56.15,56.22,40693.03544967514,37.6798,37.6999,37.6463,37.6932,40693.0354
2013-04-09 11:10:00,56.23,56.26,56.22,56.22,17781.830616664767,37.6999,37.7201,37.6932,37.6932,17781.8306
2013-04-09 11:15:00,56.22,56.23,56.01,56.02,33397.92545309472,37.6932,37.6999,37.5524,37.5592,33397.9255
2013-04-09 11:20:00,56.02,56.08,56.02,56.06,11284.623275960334,37.5592,37.5994,37.5592,37.586,11284.6233
2013-04-09 11:25:00,56.07,56.07,56.02,56.03,11740.567650746609,37.5927,37.5927,37.5592,37.5659,11740.5677
2013-04-09 11:30:00,56.04,56.09,56.04,56.09,5585.318591131882,37.5726,37.6061,37.5726,37.6061,5585.3186
2013-04-09 11:35:00,56.09,56.13,56.09,56.13,8662.943120939246,37.6061,37.6329,37.6061,37.6329,8662.9431
2013-04-09 11:40:00,56.13,56.2,56.13,56.19,10144.762338994642,37.6329,37.6798,37.6329,37.6731,10144.7623
2013-04-09 11:45:00,56.19,56.2,56.16,56.2,12538.470306622592,37.6731,37.6798,37.653,37.6798,12538.4703
2013-04-09 11:50:00,56.2,56.21,56.18,56.2,5015.388122649037,37.6798,37.6865,37.6664,37.6798,5015.3881
2013-04-09 11:55:00,56.2,56.26,56.19,56.25,12424.484212926023,37.6798,37.7201,37.6731,37.7134,12424.4842
2013-04-09 12:00:00,56.25,56.29,56.24,56.27,18009.802804057905,37.7134,37.7402,37.7067,37.7268,18009.8028
2013-04-09 12:05:00,56.28,56.29,56.23,56.23,5357.346403738744,37.7335,37.7402,37.6999,37.6999,5357.3464
2013-04-09 12:10:00,56.23,56.29,56.23,56.28,12880.428587712298,37.6999,37.7402,37.6999,37.7335,12880.4286
2013-04-09 12:15:00,56.28,56.31,56.27,56.31,9802.804057904936,37.7335,37.7536,37.7268,37.7536,9802.8041
2013-04-09 12:20:00,56.31,56.32,56.31,56.31,6041.262965918158,37.7536,37.7603,37.7536,37.7536,6041.263
2013-04-09 12:25:00,56.31,56.32,56.3,56.32,7181.123902883848,37.7536,37.7603,37.7469,37.7603,7181.1239
2013-04-09 12:30:00,56.34,56.4,56.32,56.39,17097.914054485354,37.7737,37.8139,37.7603,37.8072,17097.9141
2013-04-09 12:35:00,56.38,56.39,56.35,56.35,5357.346403738744,37.8005,37.8072,37.7804,37.7804,5357.3464
2013-04-09 12:40:00,56.36,56.37,56.3,56.31,5129.374216345606,37.7871,37.7938,37.7469,37.7536,5129.3742
2013-04-09 12:45:00,56.31,56.34,56.3,56.32,5813.29077852502,37.7536,37.7737,37.7469,37.7603,5813.2908
2013-04-09 12:50:00,56.33,56.35,56.29,56.29,4217.485466773053,37.767,37.7804,37.7402,37.7402,4217.4855
2013-04-09 12:55:00,56.3,56.31,56.3,56.31,6383.221247007865,37.7469,37.7536,37.7469,37.7536,6383.2212
2013-04-09 13:00:00,56.31,56.4,56.31,56.39,25304.91280063832,37.7536,37.8139,37.7536,37.8072,25304.9128
2013-04-09 13:05:00,56.38,56.39,56.37,56.39,6839.165621794141,37.8005,37.8072,37.7938,37.8072,6839.1656
2013-04-09 13:10:00,56.39,56.41,56.38,56.38,5471.332497435313,37.8072,37.8206,37.8005,37.8005,5471.3325
2013-04-09 13:15:00,56.39,56.52,56.39,56.49,30662.259204377067,37.8072,37.8944,37.8072,37.8743,30662.2592
2013-04-09 13:20:00,56.5,56.54,56.5,56.54,15274.136555340248,37.881,37.9078,37.881,37.9078,15274.1366
2013-04-09 13:25:00,56.54,56.63,56.54,56.6,40237.091074888864,37.9078,37.9681,37.9078,37.948,40237.0911
2013-04-09 13:30:00,56.6,56.63,56.59,56.62,24051.065769976063,37.948,37.9681,37.9413,37.9614,24051.0658
2013-04-09 13:35:00,56.62,56.64,56.6,56.63,12766.44249401573,37.9614,37.9748,37.948,37.9681,12766.4425
2013-04-09 13:40:00,56.64,56.68,56.64,56.66,17553.85842927163,37.9748,38.0017,37.9748,37.9882,17553.8584
2013-04-09 13:45:00,56.66,56.67,56.65,56.67,26558.75983130058,37.9882,37.995,37.9815,37.995,26558.7598
2013-04-09 13:50:00,56.67,56.67,56.64,56.67,11854.553744443176,37.995,37.995,37.9748,37.995,11854.5537
2013-04-09 13:55:00,56.67,56.71,56.66,56.7,10942.664994870624,37.995,38.0218,37.9882,38.0151,10942.665
2013-04-09 14:00:00,56.69,56.73,56.67,56.68,21771.343896044684,38.0084,38.0352,37.995,38.0017,21771.3439
2013-04-09 14:05:00,56.68,56.68,56.63,56.65,11284.623275960334,38.0017,38.0017,37.9681,37.9815,11284.6233
2013-04-09 14:10:00,56.65,56.65,56.6,56.61,11854.553744443176,37.9815,37.9815,37.948,37.9547,11854.5537
2013-04-09 14:15:00,56.62,56.69,56.62,56.68,18579.73327254075,37.9614,38.0084,37.9614,38.0017,18579.7333
2013-04-09 14:20:00,56.67,56.72,56.66,56.72,15046.16436794711,37.995,38.0285,37.9882,38.0285,15046.1644
2013-04-09 14:25:00,56.71,56.73,56.67,56.67,18693.71936623732,38.0218,38.0352,37.995,37.995,18693.7194
2013-04-09 14:30:00,56.67,56.72,56.67,56.68,18009.802804057905,37.995,38.0285,37.995,38.0017,18009.8028
2013-04-09 14:35:00,56.69,56.69,56.65,56.65,8206.998746152969,38.0084,38.0084,37.9815,37.9815,8206.9987
2013-04-09 14:40:00,56.66,56.75,56.66,56.74,23481.135301493217,37.9882,38.0486,37.9882,38.0419,23481.1353
2013-04-09 14:45:00,56.74,56.78,56.71,56.73,18693.71936623732,38.0419,38.0687,38.0218,38.0352,18693.7194
2013-04-09 14:50:00,56.71,56.71,56.66,56.66,10258.748432691213,38.0218,38.0218,37.9882,37.9882,10258.7484
2013-04-09 14:55:00,56.66,56.66,56.66,56.66,11284.623275960334,37.9882,37.9882,37.9882,37.9882,11284.6233
2013-04-09 15:00:00,56.66,56.68,56.6,56.6,14020.28952467799,37.9882,38.0017,37.948,37.948,14020.2895
2013-04-09 15:05:00,56.61,56.64,56.56,56.57,17439.87233557506,37.9547,37.9748,37.9212,37.9279,17439.8723
2013-04-09 15:10:00,56.57,56.59,56.56,56.59,11170.637182263765,37.9279,37.9413,37.9212,37.9413,11170.6372
2013-04-09 15:15:00,56.6,56.61,56.59,56.6,8662.943120939246,37.948,37.9547,37.9413,37.948,8662.9431
2013-04-09 15:20:00,56.61,56.68,56.6,56.68,18693.71936623732,37.9547,38.0017,37.948,38.0017,18693.7194
2013-04-09 15:25:00,56.69,56.69,56.65,56.66,23595.121395189788,38.0084,38.0084,37.9815,37.9882,23595.1214
2013-04-09 15:30:00,56.66,56.66,56.62,56.62,30434.28701698393,37.9882,37.9882,37.9614,37.9614,30434.287
2013-04-09 15:35:00,56.62,56.64,56.56,56.56,29978.34264219765,37.9614,37.9748,37.9212,37.9212,29978.3426
2013-04-09 15:40:00,56.57,56.59,56.55,56.55,14818.192180553971,37.9279,37.9413,37.9145,37.9145,14818.1922
2013-04-09 15:45:00,56.55,56.57,56.52,56.56,47076.256696683005,37.9145,37.9279,37.8944,37.9212,47076.2567
2013-04-09 15:50:00,56.57,56.6,56.55,56.59,69645.50324860367,37.9279,37.948,37.9145,37.9413,69645.5032
2013-04-09 15:55:00,56.6,56.64,56.52,56.55,118203.57916334207,37.948,37.9748,37.8944,37.9145,118203.5792
2013-04-10 09:30:00,56.48,56.82,56.4,56.8,66339.90653140318,37.8676,38.0955,37.8139,38.0821,66339.9065
2013-04-10 09:35:00,56.8,56.87,56.76,56.81,49583.95075800752,38.0821,38.129,38.0553,38.0888,49583.9508
2013-04-10 09:40:00,56.76,56.81,56.76,56.81,9916.790151601504,38.0553,38.0888,38.0553,38.0888,9916.7902
2013-04-10 09:45:00,56.81,56.95,56.81,56.95,13222.386868802008,38.0888,38.1827,38.0888,38.1827,13222.3869
2013-04-10 09:50:00,56.95,56.96,56.89,56.96,13792.317337284852,38.1827,38.1894,38.1425,38.1894,13792.3173
2013-04-10 09:55:00,56.96,57.0,56.95,56.96,12196.512025532886,38.1894,38.2162,38.1827,38.1894,12196.512
2013-04-10 10:00:00,56.99,57.11,56.98,57.09,30890.231391770205,38.2095,38.29,38.2028,38.2765,30890.2314
2013-04-10 10:05:00,57.09,57.25,57.09,57.25,17781.830616664767,38.2765,38.3838,38.2765,38.3838,17781.8306
2013-04-10 10:10:00,57.24,57.27,57.17,57.18,22797.218739313805,38.3771,38.3972,38.3302,38.3369,22797.2187
2013-04-10 10:15:00,57.18,57.24,57.13,57.15,20745.469052775563,38.3369,38.3771,38.3034,38.3168,20745.4691
2013-04-10 10:20:00,57.14,57.15,57.09,57.09,13108.400775105438,38.3101,38.3168,38.2765,38.2765,13108.4008
2013-04-10 10:25:00,57.1,57.14,57.08,57.13,14020.28952467799,38.2832,38.3101,38.2698,38.3034,14020.2895
2013-04-10 10:30:00,57.13,57.16,57.1,57.13,15274.136555340248,38.3034,38.3235,38.2832,38.3034,15274.1366
2013-04-10 10:35:00,57.12,57.15,57.09,57.14,10372.73452638778,38.2967,38.3168,38.2765,38.3101,10372.7345
2013-04-10 10:40:00,57.14,57.25,57.14,57.25,19947.56639689958,38.3101,38.3838,38.3101,38.3838,19947.5664
2013-04-10 10:45:00,57.25,57.25,57.17,57.19,24279.0379573692,38.3838,38.3838,38.3302,38.3436,24279.038
2013-04-10 10:50:00,57.2,57.25,57.18,57.24,11626.58155705004,38.3503,38.3838,38.3369,38.3771,11626.5816
2013-04-10 10:55:00,57.25,57.37,57.25,57.36,13906.30343098142,38.3838,38.4643,38.3838,38.4576,13906.3034
2013-04-10 11:00:00,57.35,57.35,57.27,57.27,12424.484212926023,38.4509,38.4509,38.3972,38.3972,12424.4842
2013-04-10 11:05:00,57.26,57.41,57.25,57.39,25304.91280063832,38.3905,38.4911,38.3838,38.4777,25304.9128
2013-04-10 11:10:00,57.38,57.43,57.36,57.36,15730.080930126524,38.471,38.5045,38.4576,38.4576,15730.0809
2013-04-10 11:15:00,57.36,57.38,57.31,57.34,10600.70671378092,38.4576,38.471,38.424,38.4442,10600.7067
2013-04-10 11:20:00,57.34,57.35,57.33,57.35,8093.0126524564,38.4442,38.4509,38.4375,38.4509,8093.0127
2013-04-10 11:25:00,57.35,57.39,57.34,57.39,15958.053117519665,38.4509,38.4777,38.4442,38.4777,15958.0531
2013-04-10 11:30:00,57.39,57.42,57.35,57.35,11968.539838139746,38.4777,38.4978,38.4509,38.4509,11968.5398
2013-04-10 11:35:00,57.35,57.38,57.35,57.38,12652.45640031916,38.4509,38.471,38.4509,38.471,12652.4564
2013-04-10 11:40:00,57.38,57.41,57.38,57.39,12082.525931836317,38.471,38.4911,38.471,38.4777,12082.5259
2013-04-10 11:45:00,57.39,57.4,57.36,57.38,18921.69155363046,38.4777,38.4844,38.4576,38.471,18921.6916
2013-04-10 11:50:00,57.38,57.42,57.38,57.41,14248.261712071127,38.471,38.4978,38.471,38.4911,14248.2617
2013-04-10 11:55:00,57.41,57.44,57.4,57.42,9118.88749572552,38.4911,38.5112,38.4844,38.4978,9118.8875
2013-04-10 12:00:00,57.42,57.44,57.34,57.36,11284.623275960334,38.4978,38.5112,38.4442,38.4576,11284.6233
2013-04-10 12:05:00,57.36,57.45,57.36,57.45,10258.748432691213,38.4576,38.5179,38.4576,38.5179,10258.7484
2013-04-10 12:10:00,57.44,57.45,57.4,57.42,19035.677647327026,38.5112,38.5179,38.4844,38.4978,19035.6776
2013-04-10 12:15:00,57.41,57.46,57.41,57.45,5927.276872221589,38.4911,38.5246,38.4911,38.5179,5927.2769
2013-04-10 12:20:00,57.45,57.45,57.41,57.44,9916.790151601504,38.5179,38.5179,38.4911,38.5112,9916.7902
2013-04-10 12:25:00,57.43,57.44,57.39,57.44,23595.121395189788,38.5045,38.5112,38.4777,38.5112,23595.1214
2013-04-10 12:30:00,57.43,57.46,57.41,57.43,21657.35780234812,38.5045,38.5246,38.4911,38.5045,21657.3578
2013-04-10 12:35:00,57.41,57.47,57.41,57.47,18693.71936623732,38.4911,38.5313,38.4911,38.5313,18693.7194
2013-04-10 12:40:00,57.47,57.47,57.45,57.47,11284.623275960334,38.5313,38.5313,38.5179,38.5313,11284.6233
2013-04-10 12:45:00,57.47,57.5,57.46,57.5,15274.136555340248,38.5313,38.5514,38.5246,38.5514,15274.1366
2013-04-10 12:50:00,57.51,57.56,57.5,57.54,24279.0379573692,38.5581,38.5917,38.5514,38.5783,24279.038
2013-04-10 12:55:00,57.55,57.57,57.52,57.52,9232.87358942209,38.585,38.5984,38.5648,38.5648,9232.8736
2013-04-10 13:00:00,57.53,57.54,57.48,57.49,16186.0253049128,38.5715,38.5783,38.538,38.5447,16186.0253
2013-04-10 13:05:00,57.48,57.55,57.48,57.55,9004.901402028952,38.538,38.585,38.538,38.585,9004.9014
2013-04-10 13:10:00,57.56,57.56,57.52,57.56,8662.943120939246,38.5917,38.5917,38.5648,38.5917,8662.9431
2013-04-10 13:15:00,57.57,57.59,57.55,57.59,24393.02405106577,38.5984,38.6118,38.585,38.6118,24393.0241
2013-04-10 13:20:00,57.59,57.59,57.55,57.57,25190.926706941755,38.6118,38.6118,38.585,38.5984,25190.9267
2013-04-10 13:25:00,57.58,57.59,57.56,57.56,9232.87358942209,38.6051,38.6118,38.5917,38.5917,9232.8736
2013-04-10 13:30:00,57.57,57.59,57.52,57.53,11626.58155705004,38.5984,38.6118,38.5648,38.5715,11626.5816
2013-04-10 13:35:00,57.53,57.56,57.52,57.55,11740.567650746609,38.5715,38.5917,38.5648,38.585,11740.5677
2013-04-10 13:40:00,57.57,57.6,57.57,57.6,9574.831870511798,38.5984,38.6185,38.5984,38.6185,9574.8319
2013-04-10 13:45:00,57.6,57.61,57.59,57.61,11170.637182263765,38.6185,38.6252,38.6118,38.6252,11170.6372
2013-04-10 13:50:00,57.62,57.64,57.54,57.56,12196.512025532886,38.6319,38.6453,38.5783,38.5917,12196.512
2013-04-10 13:55:00,57.57,57.58,57.54,57.57,7979.026558759831,38.5984,38.6051,38.5783,38.5984,7979.0266
2013-04-10 14:00:00,57.57,57.61,57.57,57.61,9460.84577681523,38.5984,38.6252,38.5984,38.6252,9460.8458
2013-04-10 14:05:00,57.62,57.63,57.59,57.62,16869.941867092213,38.6319,38.6386,38.6118,38.6319,16869.9419
2013-04-10 14:10:00,57.61,57.62,57.59,57.6,14704.206086857404,38.6252,38.6319,38.6118,38.6185,14704.2061
2013-04-10 14:15:00,57.61,57.61,57.57,57.6,9118.88749572552,38.6252,38.6252,38.5984,38.6185,9118.8875
2013-04-10 14:20:00,57.6,57.62,57.52,57.53,12994.414681408867,38.6185,38.6319,38.5648,38.5715,12994.4147
2013-04-10 14:25:00,57.53,57.55,57.52,57.52,8434.970933546107,38.5715,38.585,38.5648,38.5648,8434.9709
2013-04-10 14:30:00,57.52,57.52,57.46,57.46,18351.761085147613,38.5648,38.5648,38.5246,38.5246,18351.7611
2013-04-10 14:35:00,57.46,57.51,57.46,57.51,11626.58155705004,38.5246,38.5581,38.5246,38.5581,11626.5816
2013-04-10 14:40:00,57.51,57.53,57.5,57.53,5699.304684828451,38.5581,38.5715,38.5514,38.5715,5699.3047
2013-04-10 14:45:00,57.52,57.57,57.52,57.57,13336.372962498575,38.5648,38.5984,38.5648,38.5984,13336.373
2013-04-10 14:50:00,57.56,57.59,57.54,57.58,11626.58155705004,38.5917,38.6118,38.5783,38.6051,11626.5816
2013-04-10 14:55:00,57.58,57.61,57.58,57.59,10030.776245298071,38.6051,38.6252,38.6051,38.6118,10030.7762
2013-04-10 15:00:00,57.59,57.59,57.55,57.56,18465.74717884418,38.6118,38.6118,38.585,38.5917,18465.7472
2013-04-10 15:05:00,57.56,57.56,57.55,57.56,5129.374216345606,38.5917,38.5917,38.585,38.5917,5129.3742
2013-04-10 15:10:00,57.57,57.59,57.53,57.53,9232.87358942209,38.5984,38.6118,38.5715,38.5715,9232.8736
2013-04-10 15:15:00,57.52,57.55,57.51,57.51,15730.080930126524,38.5648,38.585,38.5581,38.5581,15730.0809
2013-04-10 15:20:00,57.51,57.54,57.49,57.53,24507.01014476234,38.5581,38.5783,38.5447,38.5715,24507.0101
2013-04-10 15:25:00,57.54,57.55,57.52,57.52,17781.830616664767,38.5783,38.585,38.5648,38.5648,17781.8306
2013-04-10 15:30:00,57.52,57.54,57.48,57.54,12766.44249401573,38.5648,38.5783,38.538,38.5783,12766.4425
2013-04-10 15:35:00,57.53,57.57,57.53,57.55,19263.649834720163,38.5715,38.5984,38.5715,38.585,19263.6498
2013-04-10 15:40:00,57.55,57.57,57.55,57.56,23823.09358258293,38.585,38.5984,38.585,38.5917,23823.0936
2013-04-10 15:45:00,57.56,57.59,57.54,57.55,20289.524677989284,38.5917,38.6118,38.5783,38.585,20289.5247
2013-04-10 15:50:00,57.55,57.59,57.55,57.58,41946.8824803374,38.585,38.6118,38.585,38.6051,41946.8825
2013-04-10 15:55:00,57.59,57.61,57.52,57.6,113302.1771343896,38.6118,38.6252,38.5648,38.6185,113302.1771
2013-04-11 09:30:00,57.59,57.75,57.44,57.7,61780.46278354041,38.6118,38.719,38.5112,38.6855,61780.4628
2013-04-11 09:35:00,57.7,57.81,57.67,57.73,16413.997492305938,38.6855,38.7593,38.6654,38.7056,16413.9975
2013-04-11 09:40:00,57.71,57.78,57.69,57.69,14248.261712071127,38.6922,38.7392,38.6788,38.6788,14248.2617
2013-04-11 09:45:00,57.69,57.82,57.67,57.82,13564.345149891711,38.6788,38.766,38.6654,38.766,13564.3451
2013-04-11 09:50:00,57.83,57.86,57.81,57.86,17667.844522968197,38.7727,38.7928,38.7593,38.7928,17667.8445
2013-04-11 09:55:00,57.86,57.88,57.76,57.76,12652.45640031916,38.7928,38.8062,38.7258,38.7258,12652.4564
2013-04-11 10:00:00,57.76,57.88,57.76,57.87,12310.498119229454,38.7258,38.8062,38.7258,38.7995,12310.4981
2013-04-11 10:05:00,57.87,57.91,57.84,57.89,26900.71811239029,38.7995,38.8263,38.7794,38.8129,26900.7181
2013-04-11 10:10:00,57.89,57.92,57.88,57.89,12994.414681408867,38.8129,38.833,38.8062,38.8129,12994.4147
2013-04-11 10:15:00,57.88,57.88,57.81,57.83,8776.929214635815,38.8062,38.8062,38.7593,38.7727,8776.9292
2013-04-11 10:20:00,57.83,57.86,57.82,57.83,11626.58155705004,38.7727,38.7928,38.766,38.7727,11626.5816
2013-04-11 10:25:00,57.82,57.84,57.81,57.82,23025.190926706942,38.766,38.7794,38.7593,38.766,23025.1909
2013-04-11 10:30:00,57.83,57.84,57.74,57.75,15160.15046164368,38.7727,38.7794,38.7123,38.719,15160.1505
2013-04-11 10:35:00,57.76,57.79,57.74,57.79,12310.498119229454,38.7258,38.7459,38.7123,38.7459,12310.4981
2013-04-11 10:40:00,57.79,57.83,57.77,57.81,16300.01139860937,38.7459,38.7727,38.7325,38.7593,16300.0114
2013-04-11 10:45:00,57.82,57.83,57.78,57.79,4901.402028952468,38.766,38.7727,38.7392,38.7459,4901.402
2013-04-11 10:50:00,57.78,57.85,57.76,57.83,18123.788897754475,38.7392,38.7861,38.7258,38.7727,18123.7889
2013-04-11 10:55:00,57.84,57.88,57.82,57.88,9574.831870511798,38.7794,38.8062,38.766,38.8062,9574.8319
2013-04-11 11:00:00,57.86,57.87,57.84,57.85,9574.831870511798,38.7928,38.7995,38.7794,38.7861,9574.8319
2013-04-11 11:05:00,57.86,57.88,57.84,57.86,13108.400775105438,38.7928,38.8062,38.7794,38.7928,13108.4008
2013-04-11 11:10:00,57.86,57.92,57.85,57.89,12424.484212926023,38.7928,38.833,38.7861,38.8129,12424.4842
2013-04-11 11:15:00,57.9,57.93,57.88,57.92,6953.151715490711,38.8196,38.8397,38.8062,38.833,6953.1517
2013-04-11 11:20:00,57.91,57.95,57.91,57.94,16527.98358600251,38.8263,38.8531,38.8263,38.8464,16527.9836
2013-04-11 11:25:00,57.94,57.98,57.93,57.94,9232.87358942209,38.8464,38.8733,38.8397,38.8464,9232.8736
2013-04-11 11:30:00,57.94,57.95,57.88,57.88,9118.88749572552,38.8464,38.8531,38.8062,38.8062,9118.8875
2013-04-11 11:35:00,57.88,57.9,57.86,57.86,11854.553744443176,38.8062,38.8196,38.7928,38.7928,11854.5537
2013-04-11 11:40:00,57.87,57.88,57.85,57.85,6953.151715490711,38.7995,38.8062,38.7861,38.7861,6953.1517
2013-04-11 11:45:00,57.86,57.87,57.82,57.83,11056.651088567194,38.7928,38.7995,38.766,38.7727,11056.6511
2013-04-11 11:50:00,57.83,57.85,57.81,57.85,6953.151715490711,38.7727,38.7861,38.7593,38.7861,6953.1517
2013-04-11 11:55:00,57.85,57.89,57.85,57.88,11170.637182263765,38.7861,38.8129,38.7861,38.8062,11170.6372
2013-04-11 12:00:00,57.87,57.87,57.81,57.81,9460.84577681523,38.7995,38.7995,38.7593,38.7593,9460.8458
2013-04-11 12:05:00,57.81,57.88,57.8,57.88,17895.816710361338,38.7593,38.8062,38.7526,38.8062,17895.8167
2013-04-11 12:10:00,57.88,57.88,57.83,57.87,8662.943120939246,38.8062,38.8062,38.7727,38.7995,8662.9431
2013-04-11 12:15:00,57.87,57.87,57.83,57.85,6041.262965918158,38.7995,38.7995,38.7727,38.7861,6041.263
2013-04-11 12:20:00,57.85,57.87,57.84,57.86,7637.068277670124,38.7861,38.7995,38.7794,38.7928,7637.0683
2013-04-11 12:25:00,57.87,57.88,57.84,57.85,6155.249059614727,38.7995,38.8062,38.7794,38.7861,6155.2491
2013-04-11 12:30:00,57.86,57.91,57.86,57.89,9916.790151601504,38.7928,38.8263,38.7928,38.8129,9916.7902
2013-04-11 12:35:00,57.89,57.9,57.88,57.89,12310.498119229454,38.8129,38.8196,38.8062,38.8129,12310.4981
2013-04-11 12:40:00,57.89,57.91,57.89,57.89,8206.998746152969,38.8129,38.8263,38.8129,38.8129,8206.9987
2013-04-11 12:45:00,57.89,57.91,57.88,57.88,12082.525931836317,38.8129,38.8263,38.8062,38.8062,12082.5259
2013-04-11 12:50:00,57.88,57.89,57.86,57.88,6725.179528097572,38.8062,38.8129,38.7928,38.8062,6725.1795
2013-04-11 12:55:00,57.88,57.96,57.88,57.96,7523.082183973555,38.8062,38.8598,38.8062,38.8598,7523.0822
2013-04-11 13:00:00,57.96,58.01,57.96,58.0,13336.372962498575,38.8598,38.8934,38.8598,38.8867,13336.373
2013-04-11 13:05:00,58.01,58.02,58.01,58.02,11284.623275960334,38.8934,38.9001,38.8934,38.9001,11284.6233
2013-04-11 13:10:00,58.02,58.03,58.01,58.03,4901.402028952468,38.9001,38.9068,38.8934,38.9068,4901.402
2013-04-11 13:15:00,58.03,58.03,58.0,58.02,8662.943120939246,38.9068,38.9068,38.8867,38.9001,8662.9431
2013-04-11 13:20:00,58.02,58.03,58.0,58.01,6725.179528097572,38.9001,38.9068,38.8867,38.8934,6725.1795
2013-04-11 13:25:00,58.01,58.06,58.01,58.04,18237.77499145104,38.8934,38.9269,38.8934,38.9135,18237.775
2013-04-11 13:30:00,58.02,58.09,58.02,58.08,14476.233899464263,38.9001,38.947,38.9001,38.9403,14476.2339
2013-04-11 13:35:00,58.08,58.09,58.05,58.06,15616.094836429957,38.9403,38.947,38.9202,38.9269,15616.0948
2013-04-11 13:40:00,58.06,58.06,58.01,58.03,7751.054371366693,38.9269,38.9269,38.8934,38.9068,7751.0544
2013-04-11 13:45:00,58.02,58.03,58.02,58.02,9688.817964208369,38.9001,38.9068,38.9001,38.9001,9688.818
2013-04-11 13:50:00,58.03,58.04,57.97,57.97,12196.512025532886,38.9068,38.9135,38.8665,38.8665,12196.512
2013-04-11 13:55:00,57.97,57.98,57.95,57.95,15958.053117519665,38.8665,38.8733,38.8531,38.8531,15958.0531
2013-04-11 14:00:00,57.95,57.95,57.89,57.89,12424.484212926023,38.8531,38.8531,38.8129,38.8129,12424.4842
2013-04-11 14:05:00,57.88,57.91,57.88,57.91,10942.664994870624,38.8062,38.8263,38.8062,38.8263,10942.665
2013-04-11 14:10:00,57.9,57.9,57.84,57.84,12424.484212926023,38.8196,38.8196,38.7794,38.7794,12424.4842
2013-04-11 14:15:00,57.84,57.86,57.81,57.83,29066.4538926251,38.7794,38.7928,38.7593,38.7727,29066.4539
2013-04-11 14:20:00,57.83,57.86,57.83,57.86,9232.87358942209,38.7727,38.7928,38.7727,38.7928,9232.8736
2013-04-11 14:25:00,57.85,57.92,57.85,57.9,8662.943120939246,38.7861,38.833,38.7861,38.8196,8662.9431
2013-04-11 14:30:00,57.9,57.96,57.9,57.94,13564.345149891711,38.8196,38.8598,38.8196,38.8464,13564.3451
2013-04-11 14:35:00,57.95,57.99,57.95,57.97,10486.72062008435,38.8531,38.88,38.8531,38.8665,10486.7206
2013-04-11 14:40:00,57.97,57.99,57.95,57.98,9004.901402028952,38.8665,38.88,38.8531,38.8733,9004.9014
2013-04-11 14:45:00,57.97,57.99,57.94,57.95,5699.304684828451,38.8665,38.88,38.8464,38.8531,5699.3047
2013-04-11 14:50:00,57.94,57.95,57.89,57.94,14248.261712071127,38.8464,38.8531,38.8129,38.8464,14248.2617
2013-04-11 14:55:00,57.94,58.0,57.94,57.99,7637.068277670124,38.8464,38.8867,38.8464,38.88,7637.0683
2013-04-11 15:00:00,57.98,57.98,57.93,57.94,17097.914054485354,38.8733,38.8733,38.8397,38.8464,17097.9141
2013-04-11 15:05:00,57.95,58.02,57.92,57.97,18693.71936623732,38.8531,38.9001,38.833,38.8665,18693.7194
2013-04-11 15:10:00,57.96,57.99,57.95,57.95,14020.28952467799,38.8598,38.88,38.8531,38.8531,14020.2895
2013-04-11 15:15:00,57.95,57.95,57.89,57.89,13564.345149891711,38.8531,38.8531,38.8129,38.8129,13564.3451
2013-04-11 15:20:00,57.89,57.97,57.88,57.96,33739.88373418443,38.8129,38.8665,38.8062,38.8598,33739.8837
2013-04-11 15:25:00,57.96,57.97,57.94,57.97,9574.831870511798,38.8598,38.8665,38.8464,38.8665,9574.8319
2013-04-11 15:30:00,57.98,58.0,57.94,57.95,22911.20483301037,38.8733,38.8867,38.8464,38.8531,22911.2048
2013-04-11 15:35:00,57.94,57.99,57.92,57.95,15730.080930126524,38.8464,38.88,38.833,38.8531,15730.0809
2013-04-11 15:40:00,57.95,57.95,57.87,57.91,22797.218739313805,38.8531,38.8531,38.7995,38.8263,22797.2187
2013-04-11 15:45:00,57.92,57.96,57.92,57.94,16983.927960788784,38.833,38.8598,38.833,38.8464,16983.928
2013-04-11 15:50:00,57.94,57.99,57.93,57.95,45594.43747862761,38.8464,38.88,38.8397,38.8531,45594.4375
2013-04-11 15:55:00,57.95,58.02,57.95,58.01,92214.74980052434,38.8531,38.9001,38.8531,38.8934,92214.7498
2013-04-12 09:30:00,58.02,58.02,57.77,57.8,113416.16322808618,38.9001,38.9001,38.7325,38.7526,113416.1632
2013-04-12 09:35:00,57.8,57.88,57.75,57.88,16983.927960788784,38.7526,38.8062,38.719,38.8062,16983.928
2013-04-12 09:40:00,57.88,57.88,57.83,57.85,12082.525931836317,38.8062,38.8062,38.7727,38.7861,12082.5259
2013-04-12 09:45:00,57.84,57.87,57.84,57.85,21771.343896044684,38.7794,38.7995,38.7794,38.7861,21771.3439
2013-04-12 09:50:00,57.86,57.86,57.73,57.73,28154.565143052547,38.7928,38.7928,38.7056,38.7056,28154.5651
2013-04-12 09:55:00,57.73,57.77,57.72,57.72,14590.219993160834,38.7056,38.7325,38.6989,38.6989,14590.22
2013-04-12 10:00:00,57.72,57.77,57.69,57.7,34195.82810897071,38.6989,38.7325,38.6788,38.6855,34195.8281
2013-04-12 10:05:00,57.69,57.76,57.68,57.75,20289.524677989284,38.6788,38.7258,38.6721,38.719,20289.5247
2013-04-12 10:10:00,57.76,57.88,57.75,57.88,18807.705459933888,38.7258,38.8062,38.719,38.8062,18807.7055
2013-04-12 10:15:00,57.87,57.88,57.77,57.77,21999.31608343782,38.7995,38.8062,38.7325,38.7325,21999.3161
2013-04-12 10:20:00,57.76,57.78,57.73,57.73,12424.484212926023,38.7258,38.7392,38.7056,38.7056,12424.4842
2013-04-12 10:25:00,57.73,57.73,57.69,57.71,21429.385614954976,38.7056,38.7056,38.6788,38.6922,21429.3856
2013-04-12 10:30:00,57.7,57.71,57.63,57.65,10942.664994870624,38.6855,38.6922,38.6386,38.652,10942.665
2013-04-12 10:35:00,57.64,57.65,57.59,57.6,9232.87358942209,38.6453,38.652,38.6118,38.6185,9232.8736
2013-04-12 10:40:00,57.6,57.61,57.56,57.57,9916.790151601504,38.6185,38.6252,38.5917,38.5984,9916.7902
2013-04-12 10:45:00,57.56,57.58,57.47,57.51,30092.32873589422,38.5917,38.6051,38.5313,38.5581,30092.3287
2013-04-12 10:50:00,57.52,57.59,57.52,57.56,46620.31232189673,38.5648,38.6118,38.5648,38.5917,46620.3123
2013-04-12 10:55:00,57.57,57.6,57.53,57.53,39895.13279379916,38.5984,38.6185,38.5715,38.5715,39895.1328
2013-04-12 11:00:00,57.52,57.55,57.49,57.52,11056.651088567194,38.5648,38.585,38.5447,38.5648,11056.6511
2013-04-12 11:05:00,57.52,57.56,57.48,57.52,29864.356548501084,38.5648,38.5917,38.538,38.5648,29864.3565
2013-04-12 11:10:00,57.54,57.6,57.54,57.59,14590.219993160834,38.5783,38.6185,38.5783,38.6118,14590.22
2013-04-12 11:15:00,57.58,57.66,57.56,57.66,9460.84577681523,38.6051,38.6587,38.5917,38.6587,9460.8458
2013-04-12 11:20:00,57.65,57.66,57.63,57.65,31346.17576655648,38.652,38.6587,38.6386,38.652,31346.1758
2013-04-12 11:25:00,57.65,57.74,57.61,57.68,14362.247805767696,38.652,38.7123,38.6252,38.6721,14362.2478
2013-04-12 11:30:00,57.69,57.7,57.65,57.66,7067.137809187279,38.6788,38.6855,38.652,38.6587,7067.1378
2013-04-12 11:35:00,57.65,57.67,57.61,57.61,17211.90014818192,38.652,38.6654,38.6252,38.6252,17211.9001
2013-04-12 11:40:00,57.62,57.62,57.6,57.61,32258.06451612904,38.6319,38.6319,38.6185,38.6252,32258.0645
2013-04-12 11:45:00,57.6,57.66,57.6,57.64,17097.914054485354,38.6185,38.6587,38.6185,38.6453,17097.9141
2013-04-12 11:50:00,57.63,57.7,57.6,57.7,29522.398267411376,38.6386,38.6855,38.6185,38.6855,29522.3983
2013-04-12 11:55:00,57.7,57.7,57.62,57.64,12766.44249401573,38.6855,38.6855,38.6319,38.6453,12766.4425
2013-04-12 12:00:00,57.66,57.66,57.6,57.61,18009.802804057905,38.6587,38.6587,38.6185,38.6252,18009.8028
2013-04-12 12:05:00,57.61,57.66,57.61,57.66,16755.955773395646,38.6252,38.6587,38.6252,38.6587,16755.9558
2013-04-12 12:10:00,57.65,57.69,57.65,57.69,6269.235153311296,38.652,38.6788,38.652,38.6788,6269.2352
2013-04-12 12:15:00,57.69,57.74,57.68,57.68,9688.817964208369,38.6788,38.7123,38.6721,38.6721,9688.818
2013-04-12 12:20:00,57.68,57.68,57.66,57.66,16413.997492305938,38.6721,38.6721,38.6587,38.6587,16413.9975
2013-04-12 12:25:00,57.66,57.66,57.58,57.59,9574.831870511798,38.6587,38.6587,38.6051,38.6118,9574.8319
2013-04-12 12:30:00,57.58,57.66,57.58,57.66,9118.88749572552,38.6051,38.6587,38.6051,38.6587,9118.8875
2013-04-12 12:35:00,57.66,57.69,57.66,57.68,11512.595463353471,38.6587,38.6788,38.6587,38.6721,11512.5955
2013-04-12 12:40:00,57.68,57.74,57.67,57.72,17781.830616664767,38.6721,38.7123,38.6654,38.6989,17781.8306
2013-04-12 12:45:00,57.72,57.73,57.68,57.72,14704.206086857404,38.6989,38.7056,38.6721,38.6989,14704.2061
2013-04-12 12:50:00,57.72,57.74,57.7,57.74,15844.067023823094,38.6989,38.7123,38.6855,38.7123,15844.067
2013-04-12 12:55:00,57.74,57.76,57.71,57.71,11854.553744443176,38.7123,38.7258,38.6922,38.6922,11854.5537
2013-04-12 13:00:00,57.73,57.78,57.73,57.74,11740.567650746609,38.7056,38.7392,38.7056,38.7123,11740.5677
2013-04-12 13:05:00,57.74,57.79,57.73,57.79,18009.802804057905,38.7123,38.7459,38.7056,38.7459,18009.8028
2013-04-12 13:10:00,57.79,57.79,57.77,57.78,13564.345149891711,38.7459,38.7459,38.7325,38.7392,13564.3451
2013-04-12 13:15:00,57.78,57.78,57.76,57.77,16527.98358600251,38.7392,38.7392,38.7258,38.7325,16527.9836
2013-04-12 13:20:00,57.78,57.79,57.77,57.77,8548.957027242677,38.7392,38.7459,38.7325,38.7325,8548.957
2013-04-12 13:25:00,57.77,57.79,57.74,57.74,9802.804057904936,38.7325,38.7459,38.7123,38.7123,9802.8041
2013-04-12 13:30:00,57.74,57.74,57.7,57.7,7637.068277670124,38.7123,38.7123,38.6855,38.6855,7637.0683
2013-04-12 13:35:00,57.7,57.71,57.68,57.68,15388.122649036815,38.6855,38.6922,38.6721,38.6721,15388.1226
2013-04-12 13:40:00,57.67,57.71,57.66,57.71,9346.85968311866,38.6654,38.6922,38.6587,38.6922,9346.8597
2013-04-12 13:45:00,57.72,57.74,57.72,57.74,6041.262965918158,38.6989,38.7123,38.6989,38.7123,6041.263
2013-04-12 13:50:00,57.74,57.74,57.69,57.69,6611.193434401003,38.7123,38.7123,38.6788,38.6788,6611.1934
2013-04-12 13:55:00,57.69,57.7,57.66,57.7,12082.525931836317,38.6788,38.6855,38.6587,38.6855,12082.5259
2013-04-12 14:00:00,57.7,57.73,57.7,57.7,8548.957027242677,38.6855,38.7056,38.6855,38.6855,8548.957
2013-04-12 14:05:00,57.7,57.72,57.68,57.68,15046.16436794711,38.6855,38.6989,38.6721,38.6721,15046.1644
2013-04-12 14:10:00,57.69,57.69,57.66,57.66,9574.831870511798,38.6788,38.6788,38.6587,38.6587,9574.8319
2013-04-12 14:15:00,57.66,57.67,57.66,57.66,13336.372962498575,38.6587,38.6654,38.6587,38.6587,13336.373
2013-04-12 14:20:00,57.67,57.7,57.66,57.7,8320.984839849538,38.6654,38.6855,38.6587,38.6855,8320.9848
2013-04-12 14:25:00,57.7,57.71,57.66,57.68,16641.969679699076,38.6855,38.6922,38.6587,38.6721,16641.9697
2013-04-12 14:30:00,57.67,57.68,57.66,57.67,13450.359056195144,38.6654,38.6721,38.6587,38.6654,13450.3591
2013-04-12 14:35:00,57.68,57.68,57.64,57.66,10714.692807477488,38.6721,38.6721,38.6453,38.6587,10714.6928
2013-04-12 14:40:00,57.67,57.7,57.66,57.68,11170.637182263765,38.6654,38.6855,38.6587,38.6721,11170.6372
2013-04-12 14:45:00,57.68,57.69,57.66,57.66,10486.72062008435,38.6721,38.6788,38.6587,38.6587,10486.7206
2013-04-12 14:50:00,57.67,57.67,57.66,57.66,16755.955773395646,38.6654,38.6654,38.6587,38.6587,16755.9558
2013-04-12 14:55:00,57.67,57.69,57.66,57.69,14476.233899464263,38.6654,38.6788,38.6587,38.6788,14476.2339
2013-04-12 15:00:00,57.68,57.69,57.67,57.67,6269.235153311296,38.6721,38.6788,38.6654,38.6654,6269.2352
2013-04-12 15:05:00,57.68,57.68,57.64,57.64,8776.929214635815,38.6721,38.6721,38.6453,38.6453,8776.9292
2013-04-12 15:10:00,57.64,57.7,57.64,57.69,14476.233899464263,38.6453,38.6855,38.6453,38.6788,14476.2339
2013-04-12 15:15:00,57.7,57.74,57.69,57.7,33055.96717200502,38.6855,38.7123,38.6788,38.6855,33055.9672
2013-04-12 15:20:00,57.69,57.71,57.68,57.7,27128.690299783422,38.6788,38.6922,38.6721,38.6855,27128.6903
2013-04-12 15:25:00,57.7,57.71,57.67,57.71,21999.31608343782,38.6855,38.6922,38.6654,38.6922,21999.3161
2013-04-12 15:30:00,57.72,57.73,57.69,57.72,18921.69155363046,38.6989,38.7056,38.6788,38.6989,18921.6916
2013-04-12 15:35:00,57.72,57.74,57.72,57.73,15844.067023823094,38.6989,38.7123,38.6989,38.7056,15844.067
2013-04-12 15:40:00,57.73,57.74,57.72,57.74,12994.414681408867,38.7056,38.7123,38.6989,38.7123,12994.4147
2013-04-12 15:45:00,57.74,57.76,57.73,57.76,29180.439986321668,38.7123,38.7258,38.7056,38.7258,29180.44
2013-04-12 15:50:00,57.76,57.8,57.76,57.76,53801.43622478058,38.7258,38.7526,38.7258,38.7258,53801.4362
2013-04-12 15:55:00,57.78,57.82,57.78,57.81,76712.64105779096,38.7392,38.766,38.7392,38.7593,76712.6411
2013-04-15 09:30:00,57.73,57.81,57.63,57.64,37501.424826171205,38.7056,38.7593,38.6386,38.6453,37501.4248
2013-04-15 09:35:00,57.67,57.76,57.66,57.74,10144.762338994642,38.6654,38.7258,38.6587,38.7123,10144.7623
2013-04-15 09:40:00,57.77,57.77,57.64,57.66,11626.58155705004,38.7325,38.7325,38.6453,38.6587,11626.5816
2013-04-15 09:45:00,57.66,57.68,57.55,57.57,9118.88749572552,38.6587,38.6721,38.585,38.5984,9118.8875
2013-04-15 09:50:00,57.55,57.59,57.54,57.57,6953.151715490711,38.585,38.6118,38.5783,38.5984,6953.1517
2013-04-15 09:55:00,57.57,57.68,57.57,57.68,7067.137809187279,38.5984,38.6721,38.5984,38.6721,7067.1378
2013-04-15 10:00:00,57.66,57.66,57.45,57.45,20289.524677989284,38.6587,38.6587,38.5179,38.5179,20289.5247
2013-04-15 10:05:00,57.45,57.5,57.43,57.5,65769.97606292032,38.5179,38.5514,38.5045,38.5514,65769.9761
2013-04-15 10:10:00,57.5,57.52,57.45,57.52,28724.4956115354,38.5514,38.5648,38.5179,38.5648,28724.4956
2013-04-15 10:15:00,57.52,57.58,57.5,57.58,18693.71936623732,38.5648,38.6051,38.5514,38.6051,18693.7194
2013-04-15 10:20:00,57.58,57.59,57.43,57.48,19377.635928416734,38.6051,38.6118,38.5045,38.538,19377.6359
2013-04-15 10:25:00,57.48,57.56,57.47,57.56,14818.192180553971,38.538,38.5917,38.5313,38.5917,14818.1922
2013-04-15 10:30:00,57.56,57.61,57.5,57.61,11626.58155705004,38.5917,38.6252,38.5514,38.6252,11626.5816
2013-04-15 10:35:00,57.61,57.66,57.56,57.64,12880.428587712298,38.6252,38.6587,38.5917,38.6453,12880.4286
2013-04-15 10:40:00,57.63,57.67,57.55,57.66,14362.247805767696,38.6386,38.6654,38.585,38.6587,14362.2478
2013-04-15 10:45:00,57.66,57.76,57.66,57.74,10144.762338994642,38.6587,38.7258,38.6587,38.7123,10144.7623
2013-04-15 10:50:00,57.74,57.79,57.7,57.73,10030.776245298071,38.7123,38.7459,38.6855,38.7056,10030.7762
2013-04-15 10:55:00,57.72,57.73,57.64,57.72,14704.206086857404,38.6989,38.7056,38.6453,38.6989,14704.2061
2013-04-15 11:00:00,57.71,57.71,57.58,57.59,10600.70671378092,38.6922,38.6922,38.6051,38.6118,10600.7067
2013-04-15 11:05:00,57.59,57.59,57.52,57.52,11056.651088567194,38.6118,38.6118,38.5648,38.5648,11056.6511
2013-04-15 11:10:00,57.52,57.54,57.5,57.52,12994.414681408867,38.5648,38.5783,38.5514,38.5648,12994.4147
2013-04-15 11:15:00,57.52,57.52,57.46,57.49,10942.664994870624,38.5648,38.5648,38.5246,38.5447,10942.665
2013-04-15 11:20:00,57.49,57.55,57.49,57.5,9232.87358942209,38.5447,38.585,38.5447,38.5514,9232.8736
2013-04-15 11:25:00,57.5,57.56,57.5,57.56,11512.595463353471,38.5514,38.5917,38.5514,38.5917,11512.5955
2013-04-15 11:30:00,57.54,57.58,57.47,57.58,13906.30343098142,38.5783,38.6051,38.5313,38.6051,13906.3034
2013-04-15 11:35:00,57.59,57.68,57.59,57.68,15616.094836429957,38.6118,38.6721,38.6118,38.6721,15616.0948
2013-04-15 11:40:00,57.69,57.73,57.67,57.67,10144.762338994642,38.6788,38.7056,38.6654,38.6654,10144.7623
2013-04-15 11:45:00,57.66,57.66,57.56,57.57,24051.065769976063,38.6587,38.6587,38.5917,38.5984,24051.0658
2013-04-15 11:50:00,57.56,57.57,57.38,57.38,14590.219993160834,38.5917,38.5984,38.471,38.471,14590.22
2013-04-15 11:55:00,57.38,57.38,57.31,57.38,14020.28952467799,38.471,38.471,38.424,38.471,14020.2895
2013-04-15 12:00:00,57.38,57.38,57.24,57.26,18123.788897754475,38.471,38.471,38.3771,38.3905,18123.7889
2013-04-15 12:05:00,57.27,57.31,57.27,57.3,13678.331243588282,38.3972,38.424,38.3972,38.4173,13678.3312
2013-04-15 12:10:00,57.3,57.34,57.3,57.32,12538.470306622592,38.4173,38.4442,38.4173,38.4307,12538.4703
2013-04-15 12:15:00,57.31,57.33,57.29,57.29,5015.388122649037,38.424,38.4375,38.4106,38.4106,5015.3881
2013-04-15 12:20:00,57.29,57.3,57.2,57.23,15388.122649036815,38.4106,38.4173,38.3503,38.3704,15388.1226
2013-04-15 12:25:00,57.22,57.22,57.16,57.18,8548.957027242677,38.3637,38.3637,38.3235,38.3369,8548.957
2013-04-15 12:30:00,57.17,57.2,57.13,57.14,29750.37045480452,38.3302,38.3503,38.3034,38.3101,29750.3705
2013-04-15 12:35:00,57.13,57.14,57.08,57.12,21201.41342756184,38.3034,38.3101,38.2698,38.2967,21201.4134
2013-04-15 12:40:00,57.12,57.21,57.1,57.21,9460.84577681523,38.2967,38.357,38.2832,38.357,9460.8458
2013-04-15 12:45:00,57.2,57.2,57.09,57.12,23139.17702040352,38.3503,38.3503,38.2765,38.2967,23139.177
2013-04-15 12:50:00,57.13,57.13,56.98,57.02,29294.42608001824,38.3034,38.3034,38.2028,38.2296,29294.4261
2013-04-15 12:55:00,57.02,57.14,57.02,57.14,12766.44249401573,38.2296,38.3101,38.2296,38.3101,12766.4425
2013-04-15 13:00:00,57.14,57.15,57.11,57.15,12766.44249401573,38.3101,38.3168,38.29,38.3168,12766.4425
2013-04-15 13:05:00,57.16,57.21,57.09,57.2,13564.345149891711,38.3235,38.357,38.2765,38.3503,13564.3451
2013-04-15 13:10:00,57.2,57.23,57.2,57.21,8776.929214635815,38.3503,38.3704,38.3503,38.357,8776.9292
2013-04-15 13:15:00,57.2,57.21,57.14,57.16,9004.901402028952,38.3503,38.357,38.3101,38.3235,9004.9014
2013-04-15 13:20:00,57.16,57.17,57.13,57.15,6497.2073407044345,38.3235,38.3302,38.3034,38.3168,6497.2073
2013-04-15 13:25:00,57.15,57.17,57.11,57.16,12652.45640031916,38.3168,38.3302,38.29,38.3235,12652.4564
2013-04-15 13:30:00,57.15,57.16,57.12,57.15,9232.87358942209,38.3168,38.3235,38.2967,38.3168,9232.8736
2013-04-15 13:35:00,57.14,57.16,57.14,57.16,3647.554998290209,38.3101,38.3235,38.3101,38.3235,3647.555
2013-04-15 13:40:00,57.16,57.16,57.08,57.09,10828.678901174057,38.3235,38.3235,38.2698,38.2765,10828.6789
2013-04-15 13:45:00,57.09,57.15,57.07,57.15,8093.0126524564,38.2765,38.3168,38.2631,38.3168,8093.0127
2013-04-15 13:50:00,57.13,57.14,57.09,57.1,7181.123902883848,38.3034,38.3101,38.2765,38.2832,7181.1239
2013-04-15 13:55:00,57.1,57.1,57.07,57.08,8890.915308332384,38.2832,38.2832,38.2631,38.2698,8890.9153
2013-04-15 14:00:00,57.07,57.07,56.99,57.0,16300.01139860937,38.2631,38.2631,38.2095,38.2162,16300.0114
2013-04-15 14:05:00,57.0,57.02,56.93,57.02,17553.85842927163,38.2162,38.2296,38.1693,38.2296,17553.8584
2013-04-15 14:10:00,57.02,57.04,56.99,57.0,17439.87233557506,38.2296,38.243,38.2095,38.2162,17439.8723
2013-04-15 14:15:00,57.0,57.01,56.94,56.98,14590.219993160834,38.2162,38.2229,38.176,38.2028,14590.22
2013-04-15 14:20:00,56.98,57.04,56.97,57.02,16983.927960788784,38.2028,38.243,38.1961,38.2296,16983.928
2013-04-15 14:25:00,57.02,57.02,56.94,56.97,11626.58155705004,38.2296,38.2296,38.176,38.1961,11626.5816
2013-04-15 14:30:00,56.98,57.02,56.97,57.0,15160.15046164368,38.2028,38.2296,38.1961,38.2162,15160.1505
2013-04-15 14:35:00,57.0,57.05,57.0,57.02,14704.206086857404,38.2162,38.2497,38.2162,38.2296,14704.2061
2013-04-15 14:40:00,57.01,57.1,56.99,57.1,21429.385614954976,38.2229,38.2832,38.2095,38.2832,21429.3856
2013-04-15 14:45:00,57.09,57.16,57.09,57.11,24393.02405106577,38.2765,38.3235,38.2765,38.29,24393.0241
2013-04-15 14:50:00,57.11,57.11,57.06,57.09,46734.2984155933,38.29,38.29,38.2564,38.2765,46734.2984
2013-04-15 14:55:00,57.1,57.12,56.86,56.89,42402.82685512368,38.2832,38.2967,38.1223,38.1425,42402.8269
2013-04-15 15:00:00,56.88,56.97,56.79,56.93,45138.49310384133,38.1357,38.1961,38.0754,38.1693,45138.4931
2013-04-15 15:05:00,56.91,56.95,56.79,56.88,29408.41217371481,38.1559,38.1827,38.0754,38.1357,29408.4122
2013-04-15 15:10:00,56.88,56.95,56.81,56.93,48330.10372734527,38.1357,38.1827,38.0888,38.1693,48330.1037
2013-04-15 15:15:00,56.93,57.03,56.93,56.96,37843.38310726092,38.1693,38.2363,38.1693,38.1894,37843.3831
2013-04-15 15:20:00,56.96,57.0,56.91,56.93,33397.92545309472,38.1894,38.2162,38.1559,38.1693,33397.9255
2013-04-15 15:25:00,56.93,56.93,56.83,56.85,32486.03670352217,38.1693,38.1693,38.1022,38.1156,32486.0367
2013-04-15 15:30:00,56.86,56.88,56.77,56.77,28610.509517838826,38.1223,38.1357,38.062,38.062,28610.5095
2013-04-15 15:35:00,56.77,56.77,56.67,56.72,28154.565143052547,38.062,38.062,37.995,38.0285,28154.5651
2013-04-15 15:40:00,56.72,56.8,56.72,56.79,38413.31357574376,38.0285,38.0821,38.0285,38.0754,38413.3136
2013-04-15 15:45:00,56.78,56.88,56.76,56.76,51521.71435084919,38.0687,38.1357,38.0553,38.0553,51521.7144
2013-04-15 15:50:00,56.76,56.82,56.71,56.78,109198.67776131313,38.0553,38.0955,38.0218,38.0687,109198.6778
2013-04-15 15:55:00,56.79,56.79,56.53,56.56,186937.1936623732,38.0754,38.0754,37.9011,37.9212,186937.1937
2013-04-16 09:30:00,56.79,56.88,56.66,56.7,83893.7649606748,38.0754,38.1357,37.9882,38.0151,83893.765
2013-04-16 09:35:00,56.69,56.98,56.66,56.96,26786.73201869372,38.0084,38.2028,37.9882,38.1894,26786.732
2013-04-16 09:40:00,56.96,56.96,56.81,56.81,27470.64858087313,38.1894,38.1894,38.0888,38.0888,27470.6486
2013-04-16 09:45:00,56.81,56.81,56.69,56.73,23139.17702040352,38.0888,38.0888,38.0084,38.0352,23139.177
2013-04-16 09:50:00,56.73,56.74,56.66,56.71,20403.51077168585,38.0352,38.0419,37.9882,38.0218,20403.5108
2013-04-16 09:55:00,56.71,56.76,56.64,56.7,18237.77499145104,38.0218,38.0553,37.9748,38.0151,18237.775
2013-04-16 10:00:00,56.7,56.76,56.64,56.66,19947.56639689958,38.0151,38.0553,37.9748,37.9882,19947.5664
2013-04-16 10:05:00,56.66,56.79,56.66,56.78,19947.56639689958,37.9882,38.0754,37.9882,38.0687,19947.5664
2013-04-16 10:10:00,56.79,56.83,56.73,56.73,24620.99623845891,38.0754,38.1022,38.0352,38.0352,24620.9962
2013-04-16 10:15:00,56.73,56.73,56.62,56.62,24051.065769976063,38.0352,38.0352,37.9614,37.9614,24051.0658
2013-04-16 10:20:00,56.62,56.69,56.6,56.69,23823.09358258293,37.9614,38.0084,37.948,38.0084,23823.0936
2013-04-16 10:25:00,56.71,56.77,56.71,56.73,18237.77499145104,38.0218,38.062,38.0218,38.0352,18237.775
2013-04-16 10:30:00,56.74,56.82,56.74,56.8,17895.816710361338,38.0419,38.0955,38.0419,38.0821,17895.8167
2013-04-16 10:35:00,56.79,56.79,56.71,56.72,14020.28952467799,38.0754,38.0754,38.0218,38.0285,14020.2895
2013-04-16 10:40:00,56.71,56.71,56.66,56.67,17553.85842927163,38.0218,38.0218,37.9882,37.995,17553.8584
2013-04-16 10:45:00,56.66,56.71,56.63,56.7,26786.73201869372,37.9882,38.0218,37.9681,38.0151,26786.732
2013-04-16 10:50:00,56.71,56.81,56.71,56.81,23595.121395189788,38.0218,38.0888,38.0218,38.0888,23595.1214
2013-04-16 10:55:00,56.81,56.89,56.81,56.88,11626.58155705004,38.0888,38.1425,38.0888,38.1357,11626.5816
2013-04-16 11:00:00,56.88,56.91,56.87,56.87,10828.678901174057,38.1357,38.1559,38.129,38.129,10828.6789
2013-04-16 11:05:00,56.87,56.91,56.81,56.91,22683.23264561724,38.129,38.1559,38.0888,38.1559,22683.2326
2013-04-16 11:10:00,56.92,57.02,56.92,57.0,21543.371708651543,38.1626,38.2296,38.1626,38.2162,21543.3717
2013-04-16 11:15:00,57.0,57.15,57.0,57.13,36133.59170181238,38.2162,38.3168,38.2162,38.3034,36133.5917
2013-04-16 11:20:00,57.12,57.19,57.09,57.18,62920.3237205061,38.2967,38.3436,38.2765,38.3369,62920.3237
2013-04-16 11:25:00,57.16,57.18,57.07,57.11,39097.23013792317,38.3235,38.3369,38.2631,38.29,39097.2301
2013-04-16 11:30:00,57.11,57.15,57.09,57.09,12538.470306622592,38.29,38.3168,38.2765,38.2765,12538.4703
2013-04-16 11:35:00,57.09,57.09,57.02,57.02,9346.85968311866,38.2765,38.2765,38.2296,38.2296,9346.8597
2013-04-16 11:40:00,57.02,57.09,57.0,57.09,11056.651088567194,38.2296,38.2765,38.2162,38.2765,11056.6511
2013-04-16 11:45:00,57.09,57.13,57.09,57.09,8890.915308332384,38.2765,38.3034,38.2765,38.2765,8890.9153
2013-04-16 11:50:00,57.09,57.25,57.09,57.24,20289.524677989284,38.2765,38.3838,38.2765,38.3771,20289.5247
2013-04-16 11:55:00,57.24,57.24,57.2,57.24,7979.026558759831,38.3771,38.3771,38.3503,38.3771,7979.0266
2013-04-16 12:00:00,57.23,57.3,57.23,57.24,15616.094836429957,38.3704,38.4173,38.3704,38.3771,15616.0948
2013-04-16 12:05:00,57.25,57.25,57.23,57.24,13792.317337284852,38.3838,38.3838,38.3704,38.3771,13792.3173
2013-04-16 12:10:00,57.24,57.26,57.16,57.16,14590.219993160834,38.3771,38.3905,38.3235,38.3235,14590.22
2013-04-16 12:15:00,57.16,57.21,57.16,57.2,11854.553744443176,38.3235,38.357,38.3235,38.3503,11854.5537
2013-04-16 12:20:00,57.19,57.2,57.14,57.15,8093.0126524564,38.3436,38.3503,38.3101,38.3168,8093.0127
2013-04-16 12:25:00,57.15,57.17,57.15,57.16,5927.276872221589,38.3168,38.3302,38.3168,38.3235,5927.2769
2013-04-16 12:30:00,57.16,57.21,57.16,57.21,10600.70671378092,38.3235,38.357,38.3235,38.357,10600.7067
2013-04-16 12:35:00,57.21,57.23,57.16,57.16,6611.193434401003,38.357,38.3704,38.3235,38.3235,6611.1934
2013-04-16 12:40:00,57.16,57.18,57.16,57.17,8890.915308332384,38.3235,38.3369,38.3235,38.3302,8890.9153
2013-04-16 12:45:00,57.16,57.17,57.16,57.16,3875.5271856833465,38.3235,38.3302,38.3235,38.3235,3875.5272
2013-04-16 12:50:00,57.17,57.29,57.17,57.28,14362.247805767696,38.3302,38.4106,38.3302,38.4039,14362.2478
2013-04-16 12:55:00,57.28,57.37,57.27,57.36,19491.6220221133,38.4039,38.4643,38.3972,38.4576,19491.622
2013-04-16 13:00:00,57.36,57.38,57.35,57.36,16072.039211216232,38.4576,38.471,38.4509,38.4576,16072.0392
2013-04-16 13:05:00,57.37,57.37,57.31,57.31,4901.402028952468,38.4643,38.4643,38.424,38.424,4901.402
2013-04-16 13:10:00,57.31,57.32,57.3,57.3,2165.7357802348115,38.424,38.4307,38.4173,38.4173,2165.7358
2013-04-16 13:15:00,57.3,57.34,57.3,57.31,5813.29077852502,38.4173,38.4442,38.4173,38.424,5813.2908
2013-04-16 13:20:00,57.31,57.33,57.31,57.31,10486.72062008435,38.424,38.4375,38.424,38.424,10486.7206
2013-04-16 13:25:00,57.32,57.32,57.3,57.31,11740.567650746609,38.4307,38.4307,38.4173,38.424,11740.5677
2013-04-16 13:30:00,57.32,57.37,57.31,57.33,9232.87358942209,38.4307,38.4643,38.424,38.4375,9232.8736
2013-04-16 13:35:00,57.33,57.34,57.31,57.31,12196.512025532886,38.4375,38.4442,38.424,38.424,12196.512
2013-04-16 13:40:00,57.31,57.32,57.26,57.27,10372.73452638778,38.424,38.4307,38.3905,38.3972,10372.7345
2013-04-16 13:45:00,57.27,57.31,57.27,57.28,13222.386868802008,38.3972,38.424,38.3972,38.4039,13222.3869
2013-04-16 13:50:00,57.3,57.31,57.28,57.28,9004.901402028952,38.4173,38.424,38.4039,38.4039,9004.9014
2013-04-16 13:55:00,57.28,57.29,57.26,57.28,6953.151715490711,38.4039,38.4106,38.3905,38.4039,6953.1517
2013-04-16 14:00:00,57.26,57.31,57.26,57.28,13792.317337284852,38.3905,38.424,38.3905,38.4039,13792.3173
2013-04-16 14:05:00,57.27,57.29,57.27,57.28,8662.943120939246,38.3972,38.4106,38.3972,38.4039,8662.9431
2013-04-16 14:10:00,57.27,57.27,57.21,57.26,18465.74717884418,38.3972,38.3972,38.357,38.3905,18465.7472
2013-04-16 14:15:00,57.25,57.25,57.2,57.21,5471.332497435313,38.3838,38.3838,38.3503,38.357,5471.3325
2013-04-16 14:20:00,57.21,57.25,57.2,57.24,7067.137809187279,38.357,38.3838,38.3503,38.3771,7067.1378
2013-04-16 14:25:00,57.25,57.25,57.19,57.23,16300.01139860937,38.3838,38.3838,38.3436,38.3704,16300.0114
2013-04-16 14:30:00,57.22,57.22,57.17,57.2,11740.567650746609,38.3637,38.3637,38.3302,38.3503,11740.5677
2013-04-16 14:35:00,57.19,57.21,57.16,57.18,12652.45640031916,38.3436,38.357,38.3235,38.3369,12652.4564
2013-04-16 14:40:00,57.19,57.22,57.18,57.18,3875.5271856833465,38.3436,38.3637,38.3369,38.3369,3875.5272
2013-04-16 14:45:00,57.19,57.24,57.19,57.24,10144.762338994642,38.3436,38.3771,38.3436,38.3771,10144.7623
2013-04-16 14:50:00,57.24,57.24,57.22,57.24,8662.943120939246,38.3771,38.3771,38.3637,38.3771,8662.9431
2013-04-16 14:55:00,57.24,57.24,57.13,57.14,25874.843269121167,38.3771,38.3771,38.3034,38.3101,25874.8433
2013-04-16 15:00:00,57.14,57.16,57.12,57.13,10144.762338994642,38.3101,38.3235,38.2967,38.3034,10144.7623
2013-04-16 15:05:00,57.13,57.16,57.12,57.16,17325.886241878492,38.3034,38.3235,38.2967,38.3235,17325.8862
2013-04-16 15:10:00,57.16,57.16,57.13,57.14,6611.193434401003,38.3235,38.3235,38.3034,38.3101,6611.1934
2013-04-16 15:15:00,57.14,57.22,57.14,57.17,25190.926706941755,38.3101,38.3637,38.3101,38.3302,25190.9267
2013-04-16 15:20:00,57.17,57.18,57.16,57.17,9004.901402028952,38.3302,38.3369,38.3235,38.3302,9004.9014
2013-04-16 15:25:00,57.18,57.26,57.17,57.26,14932.178274250542,38.3369,38.3905,38.3302,38.3905,14932.1783
2013-04-16 15:30:00,57.26,57.29,57.26,57.27,12766.44249401573,38.3905,38.4106,38.3905,38.3972,12766.4425
2013-04-16 15:35:00,57.27,57.34,57.25,57.32,24393.02405106577,38.3972,38.4442,38.3838,38.4307,24393.0241
2013-04-16 15:40:00,57.31,57.38,57.31,57.38,23937.079676279493,38.424,38.471,38.424,38.471,23937.0797
2013-04-16 15:45:00,57.38,57.38,57.31,57.36,38983.2440442266,38.471,38.471,38.424,38.4576,38983.244
2013-04-16 15:50:00,57.36,57.39,57.31,57.37,66225.9204377066,38.4576,38.4777,38.424,38.4643,66225.9204
2013-04-16 15:55:00,57.36,57.44,57.35,57.39,78194.46027584634,38.4576,38.5112,38.4509,38.4777,78194.4603
2013-04-17 09:30:00,56.83,56.94,56.73,56.8,48102.131539952126,38.1022,38.176,38.0352,38.0821,48102.1315
2013-04-17 09:35:00,56.81,56.83,56.69,56.69,23823.09358258293,38.0888,38.1022,38.0084,38.0084,23823.0936
2013-04-17 09:40:00,56.68,56.73,56.57,56.66,27014.70420608686,38.0017,38.0352,37.9279,37.9882,27014.7042
2013-04-17 09:45:00,56.66,56.78,56.64,56.78,14932.178274250542,37.9882,38.0687,37.9748,38.0687,14932.1783
2013-04-17 09:50:00,56.76,56.82,56.67,56.73,18465.74717884418,38.0553,38.0955,37.995,38.0352,18465.7472
2013-04-17 09:55:00,56.72,56.76,56.61,56.64,18009.802804057905,38.0285,38.0553,37.9547,37.9748,18009.8028
2013-04-17 10:00:00,56.64,56.72,56.55,56.56,21771.343896044684,37.9748,38.0285,37.9145,37.9212,21771.3439
2013-04-17 10:05:00,56.57,56.65,56.55,56.59,25304.91280063832,37.9279,37.9815,37.9145,37.9413,25304.9128
2013-04-17 10:10:00,56.59,56.65,56.54,56.56,63946.19856377522,37.9413,37.9815,37.9078,37.9212,63946.1986
2013-04-17 10:15:00,56.55,56.59,56.44,56.45,68049.6979368517,37.9145,37.9413,37.8407,37.8474,68049.6979
2013-04-17 10:20:00,56.43,56.46,56.38,56.46,56195.14419240853,37.834,37.8542,37.8005,37.8542,56195.1442
2013-04-17 10:25:00,56.46,56.5,56.44,56.44,31346.17576655648,37.8542,37.881,37.8407,37.8407,31346.1758
2013-04-17 10:30:00,56.44,56.44,56.35,56.38,32714.00889091531,37.8407,37.8407,37.7804,37.8005,32714.0089
2013-04-17 10:35:00,56.37,56.39,56.31,56.31,36931.49435768836,37.7938,37.8072,37.7536,37.7536,36931.4944
2013-04-17 10:40:00,56.31,56.37,56.23,56.23,49241.99247691782,37.7536,37.7938,37.6999,37.6999,49241.9925
2013-04-17 10:45:00,56.23,56.34,56.2,56.25,30092.32873589422,37.6999,37.7737,37.6798,37.7134,30092.3287
2013-04-17 10:50:00,56.26,56.29,56.23,56.26,30548.273110680497,37.7201,37.7402,37.6999,37.7201,30548.2731
2013-04-17 10:55:00,56.26,56.28,56.14,56.16,64402.1429385615,37.7201,37.7335,37.6396,37.653,64402.1429
2013-04-17 11:00:00,56.16,56.27,56.13,56.26,20517.496865382425,37.653,37.7268,37.6329,37.7201,20517.4969
2013-04-17 11:05:00,56.27,56.29,56.16,56.27,59386.754815912456,37.7268,37.7402,37.653,37.7268,59386.7548
2013-04-17 11:10:00,56.27,56.38,56.26,56.37,37729.39701356435,37.7268,37.8005,37.7201,37.7938,37729.397
2013-04-17 11:15:00,56.37,56.38,56.27,56.38,45708.42357232418,37.7938,37.8005,37.7268,37.8005,45708.4236
2013-04-17 11:20:00,56.38,56.45,56.38,56.45,37273.45263877807,37.8005,37.8474,37.8005,37.8474,37273.4526
2013-04-17 11:25:00,56.45,56.53,56.45,56.47,31688.13404764619,37.8474,37.9011,37.8474,37.8609,31688.134
2013-04-17 11:30:00,56.47,56.49,56.44,56.44,26444.773737604013,37.8609,37.8743,37.8407,37.8407,26444.7737
2013-04-17 11:35:00,56.44,56.53,56.44,56.53,20859.45514647213,37.8407,37.9011,37.8407,37.9011,20859.4551
2013-04-17 11:40:00,56.53,56.62,56.53,56.62,25988.82936281773,37.9011,37.9614,37.9011,37.9614,25988.8294
2013-04-17 11:45:00,56.63,56.66,56.61,56.62,55739.19981762225,37.9681,37.9882,37.9547,37.9614,55739.1998
2013-04-17 11:50:00,56.62,56.73,56.62,56.66,26444.773737604013,37.9614,38.0352,37.9614,37.9882,26444.7737
2013-04-17 11:55:00,56.66,56.66,56.6,56.61,19947.56639689958,37.9882,37.9882,37.948,37.9547,19947.5664
2013-04-17 12:00:00,56.6,56.64,56.59,56.59,18921.69155363046,37.948,37.9748,37.9413,37.9413,18921.6916
2013-04-17 12:05:00,56.59,56.59,56.52,56.56,27242.67639348,37.9413,37.9413,37.8944,37.9212,27242.6764
2013-04-17 12:10:00,56.56,56.66,56.56,56.66,34651.772483756984,37.9212,37.9882,37.9212,37.9882,34651.7725
2013-04-17 12:15:00,56.66,56.66,56.57,56.65,34423.80029636384,37.9882,37.9882,37.9279,37.9815,34423.8003
2013-04-17 12:20:00,56.65,56.65,56.52,56.58,26216.80155021088,37.9815,37.9815,37.8944,37.9346,26216.8016
2013-04-17 12:25:00,56.59,56.59,56.44,56.45,31460.16186025305,37.9413,37.9413,37.8407,37.8474,31460.1619
2013-04-17 12:30:00,56.45,56.57,56.45,56.55,12310.498119229454,37.8474,37.9279,37.8474,37.9145,12310.4981
2013-04-17 12:35:00,56.56,56.61,56.52,56.6,12310.498119229454,37.9212,37.9547,37.8944,37.948,12310.4981
2013-04-17 12:40:00,56.59,56.6,56.57,56.59,38299.32748204719,37.9413,37.948,37.9279,37.9413,38299.3275
2013-04-17 12:45:00,56.62,56.67,56.59,56.6,32030.092328735893,37.9614,37.995,37.9413,37.948,32030.0923
2013-04-17 12:50:00,56.6,56.74,56.59,56.72,37273.45263877807,37.948,38.0419,37.9413,38.0285,37273.4526
2013-04-17 12:55:00,56.73,56.78,56.68,56.78,26330.787643907443,38.0352,38.0687,38.0017,38.0687,26330.7876
2013-04-17 13:00:00,56.77,56.92,56.77,56.91,59842.69919069874,38.062,38.1626,38.062,38.1559,59842.6992
2013-04-17 13:05:00,56.92,56.93,56.81,56.81,10714.692807477488,38.1626,38.1693,38.0888,38.0888,10714.6928
2013-04-17 13:10:00,56.81,56.87,56.8,56.86,68163.68403054828,38.0888,38.129,38.0821,38.1223,68163.684
2013-04-17 13:15:00,56.86,56.88,56.85,56.86,18807.705459933888,38.1223,38.1357,38.1156,38.1223,18807.7055
2013-04-17 13:20:00,56.87,56.96,56.86,56.96,34423.80029636384,38.129,38.1894,38.1223,38.1894,34423.8003
2013-04-17 13:25:00,56.97,57.02,56.92,56.94,45138.49310384133,38.1961,38.2296,38.1626,38.176,45138.4931
2013-04-17 13:30:00,56.94,56.97,56.89,56.9,26444.773737604013,38.176,38.1961,38.1425,38.1492,26444.7737
2013-04-17 13:35:00,56.9,57.02,56.9,57.01,23481.135301493217,38.1492,38.2296,38.1492,38.2229,23481.1353
2013-04-17 13:40:00,57.02,57.1,57.02,57.1,20631.482959078992,38.2296,38.2832,38.2296,38.2832,20631.483
2013-04-17 13:45:00,57.11,57.16,57.09,57.1,33967.85592157757,38.29,38.3235,38.2765,38.2832,33967.8559
2013-04-17 13:50:00,57.09,57.1,57.07,57.07,20517.496865382425,38.2765,38.2832,38.2631,38.2631,20517.4969
2013-04-17 13:55:00,57.08,57.1,57.08,57.09,51293.74216345606,38.2698,38.2832,38.2698,38.2765,51293.7422
2013-04-17 14:00:00,57.09,57.12,57.09,57.12,36931.49435768836,38.2765,38.2967,38.2765,38.2967,36931.4944
2013-04-17 14:05:00,57.12,57.24,57.11,57.13,35677.647327026105,38.2967,38.3771,38.29,38.3034,35677.6473
2013-04-17 14:10:00,57.14,57.16,57.09,57.14,14248.261712071127,38.3101,38.3235,38.2765,38.3101,14248.2617
2013-04-17 14:15:00,57.14,57.16,57.11,57.12,30320.30092328736,38.3101,38.3235,38.29,38.2967,30320.3009
2013-04-17 14:20:00,57.12,57.15,57.11,57.11,21771.343896044684,38.2967,38.3168,38.29,38.29,21771.3439
2013-04-17 14:25:00,57.11,57.26,57.09,57.18,40807.02154337171,38.29,38.3905,38.2765,38.3369,40807.0215
2013-04-17 14:30:00,57.18,57.24,57.16,57.19,50153.88122649037,38.3369,38.3771,38.3235,38.3436,50153.8812
2013-04-17 14:35:00,57.19,57.23,57.13,57.13,28952.46779892853,38.3436,38.3704,38.3034,38.3034,28952.4678
2013-04-17 14:40:00,57.12,57.13,57.09,57.09,82069.9874615297,38.2967,38.3034,38.2765,38.2765,82069.9875
2013-04-17 14:45:00,57.1,57.16,57.09,57.09,27014.70420608686,38.2832,38.3235,38.2765,38.2765,27014.7042
2013-04-17 14:50:00,57.09,57.12,57.08,57.1,59500.74090960903,38.2765,38.2967,38.2698,38.2832,59500.7409
2013-04-17 14:55:00,57.1,57.23,57.1,57.21,21885.32998974125,38.2832,38.3704,38.2832,38.357,21885.33
2013-04-17 15:00:00,57.22,57.23,57.17,57.22,25532.88498803146,38.3637,38.3704,38.3302,38.3637,25532.885
2013-04-17 15:05:00,57.23,57.27,57.17,57.21,34765.758577453555,38.3704,38.3972,38.3302,38.357,34765.7586
2013-04-17 15:10:00,57.21,57.28,57.17,57.25,27128.690299783422,38.357,38.4039,38.3302,38.3838,27128.6903
2013-04-17 15:15:00,57.26,57.35,57.26,57.29,43656.67388578594,38.3905,38.4509,38.3905,38.4106,43656.6739
2013-04-17 15:20:00,57.29,57.35,57.24,57.34,45138.49310384133,38.4106,38.4509,38.3771,38.4442,45138.4931
2013-04-17 15:25:00,57.35,57.39,57.32,57.37,40465.063262282005,38.4509,38.4777,38.4307,38.4643,40465.0633
2013-04-17 15:30:00,57.37,57.37,57.27,57.29,73862.98871537672,38.4643,38.4643,38.3972,38.4106,73862.9887
2013-04-17 15:35:00,57.28,57.31,57.26,57.27,71469.28074774878,38.4039,38.424,38.3905,38.3972,71469.2807
2013-04-17 15:40:00,57.26,57.27,57.23,57.24,26672.74592499715,38.3905,38.3972,38.3704,38.3771,26672.7459
2013-04-17 15:45:00,57.24,57.3,57.21,57.29,49811.92294540066,38.3771,38.4173,38.357,38.4106,49811.9229
2013-04-17 15:50:00,57.29,57.36,57.29,57.35,116493.78775789354,38.4106,38.4576,38.4106,38.4509,116493.7878
2013-04-17 15:55:00,57.35,57.38,57.31,57.32,151943.4628975265,38.4509,38.471,38.424,38.4307,151943.4629
2013-04-18 09:30:00,57.74,57.79,57.31,57.4,69873.4754359968,38.7123,38.7459,38.424,38.4844,69873.4754
2013-04-18 09:35:00,57.38,57.49,57.23,57.31,21543.371708651543,38.471,38.5447,38.3704,38.424,21543.3717
2013-04-18 09:40:00,57.36,57.37,57.31,57.33,13336.372962498575,38.4576,38.4643,38.424,38.4375,13336.373
2013-04-18 09:45:00,57.33,57.39,57.16,57.26,17781.830616664767,38.4375,38.4777,38.3235,38.3905,17781.8306
2013-04-18 09:50:00,57.28,57.28,57.06,57.08,13108.400775105438,38.4039,38.4039,38.2564,38.2698,13108.4008
2013-04-18 09:55:00,57.09,57.09,57.01,57.04,7979.026558759831,38.2765,38.2765,38.2229,38.243,7979.0266
2013-04-18 10:00:00,57.03,57.04,56.8,56.83,33967.85592157757,38.2363,38.243,38.0821,38.1022,33967.8559
2013-04-18 10:05:00,56.83,57.06,56.83,57.05,33055.96717200502,38.1022,38.2564,38.1022,38.2497,33055.9672
2013-04-18 10:10:00,57.07,57.24,57.06,57.24,21315.399521258405,38.2631,38.3771,38.2564,38.3771,21315.3995
2013-04-18 10:15:00,57.23,57.23,56.99,56.99,30548.273110680497,38.3704,38.3704,38.2095,38.2095,30548.2731
2013-04-18 10:20:00,57.02,57.07,57.0,57.03,11170.637182263765,38.2296,38.2631,38.2162,38.2363,11170.6372
2013-04-18 10:25:00,57.06,57.16,56.96,57.16,9004.901402028952,38.2564,38.3235,38.1894,38.3235,9004.9014
2013-04-18 10:30:00,57.18,57.27,57.15,57.15,11398.609369656902,38.3369,38.3972,38.3168,38.3168,11398.6094
2013-04-18 10:35:00,57.13,57.17,57.08,57.09,19263.649834720163,38.3034,38.3302,38.2698,38.2765,19263.6498
2013-04-18 10:40:00,57.05,57.08,56.96,57.05,11854.553744443176,38.2497,38.2698,38.1894,38.2497,11854.5537
2013-04-18 10:45:00,57.09,57.18,57.05,57.16,22341.27436452753,38.2765,38.3369,38.2497,38.3235,22341.2744
2013-04-18 10:50:00,57.18,57.31,57.14,57.3,31688.13404764619,38.3369,38.424,38.3101,38.4173,31688.134
2013-04-18 10:55:00,57.31,57.32,57.22,57.24,15502.108742733386,38.424,38.4307,38.3637,38.3771,15502.1087
2013-04-18 11:00:00,57.24,57.24,57.08,57.09,20859.45514647213,38.3771,38.3771,38.2698,38.2765,20859.4551
2013-04-18 11:05:00,57.09,57.11,57.05,57.11,13792.317337284852,38.2765,38.29,38.2497,38.29,13792.3173
2013-04-18 11:10:00,57.09,57.11,57.01,57.05,11968.539838139746,38.2765,38.29,38.2229,38.2497,11968.5398
2013-04-18 11:15:00,57.04,57.13,57.04,57.05,13336.372962498575,38.243,38.3034,38.243,38.2497,13336.373
2013-04-18 11:20:00,57.06,57.09,57.02,57.04,14362.247805767696,38.2564,38.2765,38.2296,38.243,14362.2478
2013-04-18 11:25:00,57.04,57.08,56.98,56.98,6497.2073407044345,38.243,38.2698,38.2028,38.2028,6497.2073
2013-04-18 11:30:00,56.97,57.01,56.94,56.94,12994.414681408867,38.1961,38.2229,38.176,38.176,12994.4147
2013-04-18 11:35:00,56.95,56.95,56.84,56.88,19605.60811580987,38.1827,38.1827,38.1089,38.1357,19605.6081
2013-04-18 11:40:00,56.88,56.93,56.81,56.81,15388.122649036815,38.1357,38.1693,38.0888,38.0888,15388.1226
2013-04-18 11:45:00,56.8,56.86,56.73,56.82,12994.414681408867,38.0821,38.1223,38.0352,38.0955,12994.4147
2013-04-18 11:50:00,56.83,56.83,56.74,56.83,6725.179528097572,38.1022,38.1022,38.0419,38.1022,6725.1795
2013-04-18 11:55:00,56.84,56.88,56.81,56.83,6497.2073407044345,38.1089,38.1357,38.0888,38.1022,6497.2073
2013-04-18 12:00:00,56.82,56.86,56.74,56.75,19035.677647327026,38.0955,38.1223,38.0419,38.0486,19035.6776
2013-04-18 12:05:00,56.75,56.79,56.73,56.73,11284.623275960334,38.0486,38.0754,38.0352,38.0352,11284.6233
2013-04-18 12:10:00,56.74,56.83,56.74,56.81,4901.402028952468,38.0419,38.1022,38.0419,38.0888,4901.402
2013-04-18 12:15:00,56.81,56.81,56.77,56.79,5927.276872221589,38.0888,38.0888,38.062,38.0754,5927.2769
2013-04-18 12:20:00,56.75,56.84,56.74,56.81,6155.249059614727,38.0486,38.1089,38.0419,38.0888,6155.2491
2013-04-18 12:25:00,56.81,56.86,56.81,56.82,1595.8053117519662,38.0888,38.1223,38.0888,38.0955,1595.8053
2013-04-18 12:30:00,56.81,56.83,56.77,56.83,7523.082183973555,38.0888,38.1022,38.062,38.1022,7523.0822
2013-04-18 12:35:00,56.83,56.84,56.8,56.81,7637.068277670124,38.1022,38.1089,38.0821,38.0888,7637.0683
2013-04-18 12:40:00,56.81,56.84,56.81,56.82,14134.27561837456,38.0888,38.1089,38.0888,38.0955,14134.2756
2013-04-18 12:45:00,56.82,56.84,56.81,56.82,5129.374216345606,38.0955,38.1089,38.0888,38.0955,5129.3742
2013-04-18 12:50:00,56.82,56.88,56.82,56.86,4445.457654166192,38.0955,38.1357,38.0955,38.1223,4445.4577
2013-04-18 12:55:00,56.87,56.89,56.81,56.83,6041.262965918158,38.129,38.1425,38.0888,38.1022,6041.263
2013-04-18 13:00:00,56.82,56.86,56.81,56.86,4217.485466773053,38.0955,38.1223,38.0888,38.1223,4217.4855
2013-04-18 13:05:00,56.88,56.88,56.81,56.84,9232.87358942209,38.1357,38.1357,38.0888,38.1089,9232.8736
2013-04-18 13:10:00,56.83,56.86,56.83,56.83,9004.901402028952,38.1022,38.1223,38.1022,38.1022,9004.9014
2013-04-18 13:15:00,56.83,56.84,56.81,56.81,9460.84577681523,38.1022,38.1089,38.0888,38.0888,9460.8458
2013-04-18 13:20:00,56.79,56.82,56.79,56.8,10714.692807477488,38.0754,38.0955,38.0754,38.0821,10714.6928
2013-04-18 13:25:00,56.81,56.81,56.8,56.81,14248.261712071127,38.0888,38.0888,38.0821,38.0888,14248.2617
2013-04-18 13:30:00,56.81,56.81,56.8,56.81,4559.443747862761,38.0888,38.0888,38.0821,38.0888,4559.4437
2013-04-18 13:35:00,56.8,56.81,56.74,56.81,28154.565143052547,38.0821,38.0888,38.0419,38.0888,28154.5651
2013-04-18 13:40:00,56.81,56.81,56.76,56.77,8548.957027242677,38.0888,38.0888,38.0553,38.062,8548.957
2013-04-18 13:45:00,56.77,56.77,56.73,56.73,10258.748432691213,38.062,38.062,38.0352,38.0352,10258.7484
2013-04-18 13:50:00,56.73,56.74,56.71,56.73,7979.026558759831,38.0352,38.0419,38.0218,38.0352,7979.0266
2013-04-18 13:55:00,56.73,56.78,56.73,56.77,3191.6106235039324,38.0352,38.0687,38.0352,38.062,3191.6106
2013-04-18 14:00:00,56.78,56.78,56.72,56.72,12652.45640031916,38.0687,38.0687,38.0285,38.0285,12652.4564
2013-04-18 14:05:00,56.72,56.75,56.62,56.63,20631.482959078992,38.0285,38.0486,37.9614,37.9681,20631.483
2013-04-18 14:10:00,56.62,56.63,56.59,56.61,11740.567650746609,37.9614,37.9681,37.9413,37.9547,11740.5677
2013-04-18 14:15:00,56.61,56.63,56.58,56.59,16072.039211216232,37.9547,37.9681,37.9346,37.9413,16072.0392
2013-04-18 14:20:00,56.59,56.64,56.52,56.59,13906.30343098142,37.9413,37.9748,37.8944,37.9413,13906.3034
2013-04-18 14:25:00,56.59,56.64,56.58,56.61,7409.096090276987,37.9413,37.9748,37.9346,37.9547,7409.0961
2013-04-18 14:30:00,56.63,56.66,56.61,56.63,12652.45640031916,37.9681,37.9882,37.9547,37.9681,12652.4564
2013-04-18 14:35:00,56.62,56.69,56.62,56.66,6953.151715490711,37.9614,38.0084,37.9614,37.9882,6953.1517
2013-04-18 14:40:00,56.66,56.69,56.61,56.63,14248.261712071127,37.9882,38.0084,37.9547,37.9681,14248.2617
2013-04-18 14:45:00,56.62,56.63,56.59,56.61,17211.90014818192,37.9614,37.9681,37.9413,37.9547,17211.9001
2013-04-18 14:50:00,56.59,56.62,56.54,56.59,16983.927960788784,37.9413,37.9614,37.9078,37.9413,16983.928
2013-04-18 14:55:00,56.58,56.58,56.48,56.56,18579.73327254075,37.9346,37.9346,37.8676,37.9212,18579.7333
2013-04-18 15:00:00,56.57,56.59,56.52,56.52,12310.498119229454,37.9279,37.9413,37.8944,37.8944,12310.4981
2013-04-18 15:05:00,56.52,56.58,56.52,56.56,17895.816710361338,37.8944,37.9346,37.8944,37.9212,17895.8167
2013-04-18 15:10:00,56.57,56.64,56.55,56.63,14704.206086857404,37.9279,37.9748,37.9145,37.9681,14704.2061
2013-04-18 15:15:00,56.63,56.66,56.62,56.64,14590.219993160834,37.9681,37.9882,37.9614,37.9748,14590.22
2013-04-18 15:20:00,56.63,56.66,56.6,56.66,27698.62076826627,37.9681,37.9882,37.948,37.9882,27698.6208
2013-04-18 15:25:00,56.65,56.72,56.65,56.66,35791.63342072268,37.9815,38.0285,37.9815,37.9882,35791.6334
2013-04-18 15:30:00,56.66,56.86,56.66,56.75,38299.32748204719,37.9882,38.1223,37.9882,38.0486,38299.3275
2013-04-18 15:35:00,56.75,56.85,56.73,56.74,68619.62840533454,38.0486,38.1156,38.0352,38.0419,68619.6284
2013-04-18 15:40:00,56.75,56.84,56.74,56.83,25760.8571754246,38.0486,38.1089,38.0419,38.1022,25760.8572
2013-04-18 15:45:00,56.81,56.86,56.76,56.82,42402.82685512368,38.0888,38.1223,38.0553,38.0955,42402.8269
2013-04-18 15:50:00,56.81,56.81,56.74,56.75,56879.06075458794,38.0888,38.0888,38.0419,38.0486,56879.0608
2013-04-18 15:55:00,56.75,56.78,56.68,56.68,126068.61962840531,38.0486,38.0687,38.0017,38.0017,126068.6196
2013-04-19 09:30:00,56.47,56.87,56.47,56.76,456742.2774421521,37.8609,38.129,37.8609,38.0553,456742.2774
2013-04-19 09:35:00,56.76,56.93,56.64,56.93,24279.0379573692,38.0553,38.1693,37.9748,38.1693,24279.038
2013-04-19 09:40:00,56.95,56.98,56.81,56.81,33511.91154679129,38.1827,38.2028,38.0888,38.0888,33511.9115
2013-04-19 09:45:00,56.81,56.88,56.81,56.81,15046.16436794711,38.0888,38.1357,38.0888,38.0888,15046.1644
2013-04-19 09:50:00,56.81,56.89,56.81,56.83,23595.121395189788,38.0888,38.1425,38.0888,38.1022,23595.1214
2013-04-19 09:55:00,56.83,56.91,56.76,56.91,10258.748432691213,38.1022,38.1559,38.0553,38.1559,10258.7484
2013-04-19 10:00:00,56.89,56.97,56.89,56.97,15046.16436794711,38.1425,38.1961,38.1425,38.1961,15046.1644
2013-04-19 10:05:00,56.99,57.08,56.99,57.01,27470.64858087313,38.2095,38.2698,38.2095,38.2229,27470.6486
2013-04-19 10:10:00,56.99,57.01,56.88,56.95,19377.635928416734,38.2095,38.2229,38.1357,38.1827,19377.6359
2013-04-19 10:15:00,56.95,57.02,56.94,57.0,14704.206086857404,38.1827,38.2296,38.176,38.2162,14704.2061
2013-04-19 10:20:00,57.01,57.01,56.81,56.82,11512.595463353471,38.2229,38.2229,38.0888,38.0955,11512.5955
2013-04-19 10:25:00,56.83,56.85,56.77,56.81,10372.73452638778,38.1022,38.1156,38.062,38.0888,10372.7345
2013-04-19 10:30:00,56.84,56.87,56.81,56.87,17667.844522968197,38.1089,38.129,38.0888,38.129,17667.8445
2013-04-19 10:35:00,56.88,56.92,56.87,56.91,7979.026558759831,38.1357,38.1626,38.129,38.1559,7979.0266
2013-04-19 10:40:00,56.9,56.98,56.86,56.97,11512.595463353471,38.1492,38.2028,38.1223,38.1961,11512.5955
2013-04-19 10:45:00,56.99,56.99,56.88,56.9,12652.45640031916,38.2095,38.2095,38.1357,38.1492,12652.4564
2013-04-19 10:50:00,56.92,56.93,56.86,56.9,13108.400775105438,38.1626,38.1693,38.1223,38.1492,13108.4008
2013-04-19 10:55:00,56.91,57.0,56.91,56.99,11056.651088567194,38.1559,38.2162,38.1559,38.2095,11056.6511
2013-04-19 11:00:00,56.99,57.02,56.91,56.91,10144.762338994642,38.2095,38.2296,38.1559,38.1559,10144.7623
2013-04-19 11:05:00,56.91,57.04,56.89,57.03,9916.790151601504,38.1559,38.243,38.1425,38.2363,9916.7902
2013-04-19 11:10:00,57.04,57.1,57.04,57.1,7067.137809187279,38.243,38.2832,38.243,38.2832,7067.1378
2013-04-19 11:15:00,57.12,57.17,57.11,57.16,51521.71435084919,38.2967,38.3302,38.29,38.3235,51521.7144
2013-04-19 11:20:00,57.16,57.17,57.11,57.13,31916.10623503933,38.3235,38.3302,38.29,38.3034,31916.1062
2013-04-19 11:25:00,57.16,57.16,57.13,57.15,4901.402028952468,38.3235,38.3235,38.3034,38.3168,4901.402
2013-04-19 11:30:00,57.15,57.24,57.15,57.22,15844.067023823094,38.3168,38.3771,38.3168,38.3637,15844.067
2013-04-19 11:35:00,57.21,57.29,57.2,57.26,10486.72062008435,38.357,38.4106,38.3503,38.3905,10486.7206
2013-04-19 11:40:00,57.27,57.27,57.22,57.27,9574.831870511798,38.3972,38.3972,38.3637,38.3972,9574.8319
2013-04-19 11:45:00,57.27,57.38,57.26,57.38,32258.06451612904,38.3972,38.471,38.3905,38.471,32258.0645
2013-04-19 11:50:00,57.38,57.4,57.26,57.27,25190.926706941755,38.471,38.4844,38.3905,38.3972,25190.9267
2013-04-19 11:55:00,57.27,57.31,57.25,57.27,11968.539838139746,38.3972,38.424,38.3838,38.3972,11968.5398
2013-04-19 12:00:00,57.27,57.31,57.24,57.25,10600.70671378092,38.3972,38.424,38.3771,38.3838,10600.7067
2013-04-19 12:05:00,57.26,57.28,57.22,57.24,9802.804057904936,38.3905,38.4039,38.3637,38.3771,9802.8041
2013-04-19 12:10:00,57.22,57.23,57.16,57.18,7979.026558759831,38.3637,38.3704,38.3235,38.3369,7979.0266
2013-04-19 12:15:00,57.19,57.19,57.12,57.13,7751.054371366693,38.3436,38.3436,38.2967,38.3034,7751.0544
2013-04-19 12:20:00,57.11,57.17,57.09,57.17,7181.123902883848,38.29,38.3302,38.2765,38.3302,7181.1239
2013-04-19 12:25:00,57.18,57.18,57.12,57.15,5129.374216345606,38.3369,38.3369,38.2967,38.3168,5129.3742
2013-04-19 12:30:00,57.16,57.19,57.11,57.15,12652.45640031916,38.3235,38.3436,38.29,38.3168,12652.4564
2013-04-19 12:35:00,57.16,57.2,57.11,57.11,9346.85968311866,38.3235,38.3503,38.29,38.29,9346.8597
2013-04-19 12:40:00,57.11,57.12,57.09,57.09,7865.040465063263,38.29,38.2967,38.2765,38.2765,7865.0405
2013-04-19 12:45:00,57.08,57.09,56.99,57.02,19149.6637410236,38.2698,38.2765,38.2095,38.2296,19149.6637
2013-04-19 12:50:00,57.01,57.05,57.01,57.05,2621.680155021088,38.2229,38.2497,38.2229,38.2497,2621.6802
2013-04-19 12:55:00,57.04,57.05,57.03,57.04,6611.193434401003,38.243,38.2497,38.2363,38.243,6611.1934
2013-04-19 13:00:00,57.04,57.09,57.04,57.07,6953.151715490711,38.243,38.2765,38.243,38.2631,6953.1517
2013-04-19 13:05:00,57.07,57.08,57.02,57.04,5585.318591131882,38.2631,38.2698,38.2296,38.243,5585.3186
2013-04-19 13:10:00,57.03,57.09,57.03,57.09,7523.082183973555,38.2363,38.2765,38.2363,38.2765,7523.0822
2013-04-19 13:15:00,57.09,57.11,57.07,57.1,9118.88749572552,38.2765,38.29,38.2631,38.2832,9118.8875
2013-04-19 13:20:00,57.09,57.19,57.09,57.16,15502.108742733386,38.2765,38.3436,38.2765,38.3235,15502.1087
2013-04-19 13:25:00,57.19,57.27,57.18,57.24,42288.84076142711,38.3436,38.3972,38.3369,38.3771,42288.8408
2013-04-19 13:30:00,57.25,57.26,57.25,57.25,22569.246551920667,38.3838,38.3905,38.3838,38.3838,22569.2466
2013-04-19 13:35:00,57.25,57.3,57.25,57.25,10828.678901174057,38.3838,38.4173,38.3838,38.3838,10828.6789
2013-04-19 13:40:00,57.26,57.27,57.22,57.24,8206.998746152969,38.3905,38.3972,38.3637,38.3771,8206.9987
2013-04-19 13:45:00,57.24,57.24,57.18,57.2,10144.762338994642,38.3771,38.3771,38.3369,38.3503,10144.7623
2013-04-19 13:50:00,57.18,57.19,57.15,57.17,5471.332497435313,38.3369,38.3436,38.3168,38.3302,5471.3325
2013-04-19 13:55:00,57.18,57.19,57.15,57.15,17211.90014818192,38.3369,38.3436,38.3168,38.3168,17211.9001
2013-04-19 14:00:00,57.15,57.16,57.12,57.12,12082.525931836317,38.3168,38.3235,38.2967,38.2967,12082.5259
2013-04-19 14:05:00,57.12,57.24,57.12,57.2,17895.816710361338,38.2967,38.3771,38.2967,38.3503,17895.8167
2013-04-19 14:10:00,57.2,57.23,57.19,57.19,7751.054371366693,38.3503,38.3704,38.3436,38.3436,7751.0544
2013-04-19 14:15:00,57.21,57.24,57.19,57.2,10600.70671378092,38.357,38.3771,38.3436,38.3503,10600.7067
2013-04-19 14:20:00,57.2,57.22,57.19,57.19,9232.87358942209,38.3503,38.3637,38.3436,38.3436,9232.8736
2013-04-19 14:25:00,57.2,57.22,57.18,57.18,6611.193434401003,38.3503,38.3637,38.3369,38.3369,6611.1934
2013-04-19 14:30:00,57.19,57.21,57.17,57.19,8890.915308332384,38.3436,38.357,38.3302,38.3436,8890.9153
2013-04-19 14:35:00,57.2,57.23,57.16,57.17,15616.094836429957,38.3503,38.3704,38.3235,38.3302,15616.0948
2013-04-19 14:40:00,57.16,57.17,57.1,57.13,10714.692807477488,38.3235,38.3302,38.2832,38.3034,10714.6928
2013-04-19 14:45:00,57.13,57.14,57.11,57.13,12880.428587712298,38.3034,38.3101,38.29,38.3034,12880.4286
2013-04-19 14:50:00,57.13,57.16,57.13,57.16,10600.70671378092,38.3034,38.3235,38.3034,38.3235,10600.7067
2013-04-19 14:55:00,57.15,57.16,57.1,57.1,12766.44249401573,38.3168,38.3235,38.2832,38.2832,12766.4425
2013-04-19 15:00:00,57.1,57.13,57.08,57.1,31346.17576655648,38.2832,38.3034,38.2698,38.2832,31346.1758
2013-04-19 15:05:00,57.11,57.18,57.11,57.16,13450.359056195144,38.29,38.3369,38.29,38.3235,13450.3591
2013-04-19 15:10:00,57.16,57.18,57.14,57.16,22797.218739313805,38.3235,38.3369,38.3101,38.3235,22797.2187
2013-04-19 15:15:00,57.16,57.16,57.11,57.12,14248.261712071127,38.3235,38.3235,38.29,38.2967,14248.2617
2013-04-19 15:20:00,57.11,57.21,57.11,57.2,16755.955773395646,38.29,38.357,38.29,38.3503,16755.9558
2013-04-19 15:25:00,57.2,57.3,57.2,57.3,15160.15046164368,38.3503,38.4173,38.3503,38.4173,15160.1505
2013-04-19 15:30:00,57.29,57.32,57.27,57.27,18123.788897754475,38.4106,38.4307,38.3972,38.3972,18123.7889
2013-04-19 15:35:00,57.26,57.31,57.24,57.26,22911.20483301037,38.3905,38.424,38.3771,38.3905,22911.2048
2013-04-19 15:40:00,57.27,57.31,57.27,57.27,29864.356548501084,38.3972,38.424,38.3972,38.3972,29864.3565
2013-04-19 15:45:00,57.27,57.28,57.21,57.23,46164.367947110455,38.3972,38.4039,38.357,38.3704,46164.3679
2013-04-19 15:50:00,57.24,57.27,57.23,57.25,68163.68403054828,38.3771,38.3972,38.3704,38.3838,68163.684
2013-04-19 15:55:00,57.24,57.28,57.18,57.19,155477.03180212015,38.3771,38.4039,38.3369,38.3436,155477.0318
2013-04-22 09:30:00,57.22,57.38,57.13,57.19,74774.87746494928,38.3637,38.471,38.3034,38.3436,74774.8775
2013-04-22 09:35:00,57.2,57.2,57.02,57.07,25646.87108172803,38.3503,38.3503,38.2296,38.2631,25646.8711
2013-04-22 09:40:00,57.03,57.05,56.95,57.02,17211.90014818192,38.2363,38.2497,38.1827,38.2296,17211.9001
2013-04-22 09:45:00,57.03,57.05,56.94,56.94,12424.484212926023,38.2363,38.2497,38.176,38.176,12424.4842
2013-04-22 09:50:00,56.92,57.02,56.89,56.99,16527.98358600251,38.1626,38.2296,38.1425,38.2095,16527.9836
2013-04-22 09:55:00,56.98,57.02,56.97,56.99,9004.901402028952,38.2028,38.2296,38.1961,38.2095,9004.9014
2013-04-22 10:00:00,56.99,57.02,56.9,57.01,8093.0126524564,38.2095,38.2296,38.1492,38.2229,8093.0127
2013-04-22 10:05:00,57.01,57.02,56.85,56.86,18351.761085147613,38.2229,38.2296,38.1156,38.1223,18351.7611
2013-04-22 10:10:00,56.84,56.85,56.79,56.83,14248.261712071127,38.1089,38.1156,38.0754,38.1022,14248.2617
2013-04-22 10:15:00,56.82,56.94,56.82,56.92,10828.678901174057,38.0955,38.176,38.0955,38.1626,10828.6789
2013-04-22 10:20:00,56.88,56.92,56.81,56.81,13678.331243588282,38.1357,38.1626,38.0888,38.0888,13678.3312
2013-04-22 10:25:00,56.83,56.88,56.78,56.88,18921.69155363046,38.1022,38.1357,38.0687,38.1357,18921.6916
2013-04-22 10:30:00,56.87,56.88,56.77,56.85,46848.28450928986,38.129,38.1357,38.062,38.1156,46848.2845
2013-04-22 10:35:00,56.85,56.89,56.81,56.89,15274.136555340248,38.1156,38.1425,38.0888,38.1425,15274.1366
2013-04-22 10:40:00,56.89,56.94,56.88,56.9,17553.85842927163,38.1425,38.176,38.1357,38.1492,17553.8584
2013-04-22 10:45:00,56.92,57.05,56.92,57.05,7295.109996580417,38.1626,38.2497,38.1626,38.2497,7295.11
2013-04-22 10:50:00,57.04,57.09,57.02,57.07,8206.998746152969,38.243,38.2765,38.2296,38.2631,8206.9987
2013-04-22 10:55:00,57.07,57.09,56.99,57.06,14476.233899464263,38.2631,38.2765,38.2095,38.2564,14476.2339
2013-04-22 11:00:00,57.07,57.1,57.02,57.02,9688.817964208369,38.2631,38.2832,38.2296,38.2296,9688.818
2013-04-22 11:05:00,57.02,57.09,57.02,57.05,9688.817964208369,38.2296,38.2765,38.2296,38.2497,9688.818
2013-04-22 11:10:00,57.06,57.08,57.02,57.04,6155.249059614727,38.2564,38.2698,38.2296,38.243,6155.2491
2013-04-22 11:15:00,57.02,57.04,56.99,57.04,13564.345149891711,38.2296,38.243,38.2095,38.243,13564.3451
2013-04-22 11:20:00,57.04,57.04,57.01,57.02,5129.374216345606,38.243,38.243,38.2229,38.2296,5129.3742
2013-04-22 11:25:00,57.01,57.04,57.01,57.02,9004.901402028952,38.2229,38.243,38.2229,38.2296,9004.9014
2013-04-22 11:30:00,57.04,57.06,57.03,57.06,6269.235153311296,38.243,38.2564,38.2363,38.2564,6269.2352
2013-04-22 11:35:00,57.06,57.15,57.06,57.15,9802.804057904936,38.2564,38.3168,38.2564,38.3168,9802.8041
2013-04-22 11:40:00,57.15,57.2,57.14,57.19,6383.221247007865,38.3168,38.3503,38.3101,38.3436,6383.2212
2013-04-22 11:45:00,57.18,57.2,57.16,57.16,11854.553744443176,38.3369,38.3503,38.3235,38.3235,11854.5537
2013-04-22 11:50:00,57.17,57.23,57.16,57.2,9232.87358942209,38.3302,38.3704,38.3235,38.3503,9232.8736
2013-04-22 11:55:00,57.2,57.29,57.2,57.28,7751.054371366693,38.3503,38.4106,38.3503,38.4039,7751.0544
2013-04-22 12:00:00,57.26,57.28,57.23,57.23,6155.249059614727,38.3905,38.4039,38.3704,38.3704,6155.2491
2013-04-22 12:05:00,57.23,57.35,57.23,57.34,20631.482959078992,38.3704,38.4509,38.3704,38.4442,20631.483
2013-04-22 12:10:00,57.33,57.4,57.33,57.34,12766.44249401573,38.4375,38.4844,38.4375,38.4442,12766.4425
2013-04-22 12:15:00,57.34,57.38,57.34,57.37,15502.108742733386,38.4442,38.471,38.4442,38.4643,15502.1087
2013-04-22 12:20:00,57.37,57.38,57.36,57.37,7295.109996580417,38.4643,38.471,38.4576,38.4643,7295.11
2013-04-22 12:25:00,57.36,57.38,57.33,57.34,8434.970933546107,38.4576,38.471,38.4375,38.4442,8434.9709
2013-04-22 12:30:00,57.35,57.38,57.31,57.32,3875.5271856833465,38.4509,38.471,38.424,38.4307,3875.5272
2013-04-22 12:35:00,57.33,57.35,57.29,57.34,5927.276872221589,38.4375,38.4509,38.4106,38.4442,5927.2769
2013-04-22 12:40:00,57.35,57.38,57.35,57.35,6383.221247007865,38.4509,38.471,38.4509,38.4509,6383.2212
2013-04-22 12:45:00,57.34,57.39,57.34,57.36,8093.0126524564,38.4442,38.4777,38.4442,38.4576,8093.0127
2013-04-22 12:50:00,57.36,57.36,57.3,57.34,4787.415935255899,38.4576,38.4576,38.4173,38.4442,4787.4159
2013-04-22 12:55:00,57.35,57.35,57.29,57.29,5813.29077852502,38.4509,38.4509,38.4106,38.4106,5813.2908
2013-04-22 13:00:00,57.28,57.28,57.26,57.26,3077.624529807364,38.4039,38.4039,38.3905,38.3905,3077.6245
2013-04-22 13:05:00,57.26,57.31,57.26,57.27,11626.58155705004,38.3905,38.424,38.3905,38.3972,11626.5816
2013-04-22 13:10:00,57.27,57.3,57.24,57.25,10486.72062008435,38.3972,38.4173,38.3771,38.3838,10486.7206
2013-04-22 13:15:00,57.26,57.27,57.25,57.25,4331.471560469623,38.3905,38.3972,38.3838,38.3838,4331.4716
2013-04-22 13:20:00,57.26,57.26,57.24,57.26,12880.428587712298,38.3905,38.3905,38.3771,38.3905,12880.4286
2013-04-22 13:25:00,57.26,57.29,57.24,57.29,5129.374216345606,38.3905,38.4106,38.3771,38.4106,5129.3742
2013-04-22 13:30:00,57.29,57.33,57.29,57.33,8776.929214635815,38.4106,38.4375,38.4106,38.4375,8776.9292
2013-04-22 13:35:00,57.33,57.35,57.33,57.34,9118.88749572552,38.4375,38.4509,38.4375,38.4442,9118.8875
2013-04-22 13:40:00,57.33,57.4,57.31,57.39,14476.233899464263,38.4375,38.4844,38.424,38.4777,14476.2339
2013-04-22 13:45:00,57.4,57.4,57.36,57.36,6383.221247007865,38.4844,38.4844,38.4576,38.4576,6383.2212
2013-04-22 13:50:00,57.37,57.37,57.35,57.37,3875.5271856833465,38.4643,38.4643,38.4509,38.4643,3875.5272
2013-04-22 13:55:00,57.38,57.38,57.3,57.31,10144.762338994642,38.471,38.471,38.4173,38.424,10144.7623
2013-04-22 14:00:00,57.31,57.36,57.3,57.35,9802.804057904936,38.424,38.4576,38.4173,38.4509,9802.8041
2013-04-22 14:05:00,57.35,57.36,57.34,57.35,9916.790151601504,38.4509,38.4576,38.4442,38.4509,9916.7902
2013-04-22 14:10:00,57.36,57.38,57.36,57.37,9232.87358942209,38.4576,38.471,38.4576,38.4643,9232.8736
2013-04-22 14:15:00,57.38,57.51,57.38,57.48,23253.16311410008,38.471,38.5581,38.471,38.538,23253.1631
2013-04-22 14:20:00,57.48,57.54,57.48,57.53,12994.414681408867,38.538,38.5783,38.538,38.5715,12994.4147
2013-04-22 14:25:00,57.53,57.58,57.53,57.55,11512.595463353471,38.5715,38.6051,38.5715,38.585,11512.5955
2013-04-22 14:30:00,57.55,57.56,57.53,57.54,24165.05186367264,38.585,38.5917,38.5715,38.5783,24165.0519
2013-04-22 14:35:00,57.54,57.59,57.53,57.59,11170.637182263765,38.5783,38.6118,38.5715,38.6118,11170.6372
2013-04-22 14:40:00,57.59,57.62,57.57,57.59,10486.72062008435,38.6118,38.6319,38.5984,38.6118,10486.7206
2013-04-22 14:45:00,57.59,57.59,57.52,57.52,8890.915308332384,38.6118,38.6118,38.5648,38.5648,8890.9153
2013-04-22 14:50:00,57.53,57.57,57.53,57.56,15046.16436794711,38.5715,38.5984,38.5715,38.5917,15046.1644
2013-04-22 14:55:00,57.57,57.57,57.54,57.54,7409.096090276987,38.5984,38.5984,38.5783,38.5783,7409.0961
2013-04-22 15:00:00,57.53,57.54,57.52,57.52,11968.539838139746,38.5715,38.5783,38.5648,38.5648,11968.5398
2013-04-22 15:05:00,57.52,57.54,57.51,57.52,8320.984839849538,38.5648,38.5783,38.5581,38.5648,8320.9848
2013-04-22 15:10:00,57.51,57.56,57.5,57.53,16300.01139860937,38.5581,38.5917,38.5514,38.5715,16300.0114
2013-04-22 15:15:00,57.53,57.54,57.51,57.52,11968.539838139746,38.5715,38.5783,38.5581,38.5648,11968.5398
2013-04-22 15:20:00,57.52,57.59,57.52,57.58,15502.108742733386,38.5648,38.6118,38.5648,38.6051,15502.1087
2013-04-22 15:25:00,57.58,57.61,57.56,57.57,16983.927960788784,38.6051,38.6252,38.5917,38.5984,16983.928
2013-04-22 15:30:00,57.57,57.61,57.57,57.59,18921.69155363046,38.5984,38.6252,38.5984,38.6118,18921.6916
2013-04-22 15:35:00,57.59,57.62,57.55,57.62,17211.90014818192,38.6118,38.6319,38.585,38.6319,17211.9001
2013-04-22 15:40:00,57.61,57.62,57.59,57.59,12082.525931836317,38.6252,38.6319,38.6118,38.6118,12082.5259
2013-04-22 15:45:00,57.59,57.59,57.5,57.52,20631.482959078992,38.6118,38.6118,38.5514,38.5648,20631.483
2013-04-22 15:50:00,57.53,57.53,57.45,57.49,33397.92545309472,38.5715,38.5715,38.5179,38.5447,33397.9255
2013-04-22 15:55:00,57.49,57.5,57.45,57.46,47190.242790379576,38.5447,38.5514,38.5179,38.5246,47190.2428
2013-04-23 09:30:00,57.85,57.91,57.52,57.79,46848.28450928986,38.7861,38.8263,38.5648,38.7459,46848.2845
2013-04-23 09:35:00,57.8,57.88,57.8,57.88,7751.054371366693,38.7526,38.8062,38.7526,38.8062,7751.0544
2013-04-23 09:40:00,57.88,57.95,57.84,57.93,22341.27436452753,38.8062,38.8531,38.7794,38.8397,22341.2744
2013-04-23 09:45:00,57.95,57.98,57.88,57.96,11512.595463353471,38.8531,38.8733,38.8062,38.8598,11512.5955
2013-04-23 09:50:00,57.96,58.06,57.95,58.05,25418.89889433489,38.8598,38.9269,38.8531,38.9202,25418.8989
2013-04-23 09:55:00,58.06,58.09,57.96,57.99,14362.247805767696,38.9269,38.947,38.8598,38.88,14362.2478
2013-04-23 10:00:00,57.95,58.09,57.95,58.08,14020.28952467799,38.8531,38.947,38.8531,38.9403,14020.2895
2013-04-23 10:05:00,58.06,58.12,58.05,58.06,10600.70671378092,38.9269,38.9671,38.9202,38.9269,10600.7067
2013-04-23 10:10:00,58.04,58.12,58.02,58.07,18009.802804057905,38.9135,38.9671,38.9001,38.9336,18009.8028
2013-04-23 10:15:00,58.07,58.21,58.07,58.17,30092.32873589422,38.9336,39.0275,38.9336,39.0006,30092.3287
2013-04-23 10:20:00,58.17,58.23,58.13,58.13,19149.6637410236,39.0006,39.0409,38.9738,38.9738,19149.6637
2013-04-23 10:25:00,58.12,58.19,58.12,58.16,10828.678901174057,38.9671,39.014,38.9671,38.9939,10828.6789
2013-04-23 10:30:00,58.16,58.18,58.07,58.1,21201.41342756184,38.9939,39.0073,38.9336,38.9537,21201.4134
2013-04-23 10:35:00,58.11,58.12,58.01,58.02,21315.399521258405,38.9604,38.9671,38.8934,38.9001,21315.3995
2013-04-23 10:40:00,58.02,58.09,58.02,58.06,11968.539838139746,38.9001,38.947,38.9001,38.9269,11968.5398
2013-04-23 10:45:00,58.04,58.09,58.02,58.04,15730.080930126524,38.9135,38.947,38.9001,38.9135,15730.0809
2013-04-23 10:50:00,58.02,58.02,57.96,57.97,15388.122649036815,38.9001,38.9001,38.8598,38.8665,15388.1226
2013-04-23 10:55:00,57.96,58.06,57.96,58.02,16186.0253049128,38.8598,38.9269,38.8598,38.9001,16186.0253
2013-04-23 11:00:00,58.02,58.11,58.02,58.11,7409.096090276987,38.9001,38.9604,38.9001,38.9604,7409.0961
2013-04-23 11:05:00,58.11,58.15,58.1,58.13,5699.304684828451,38.9604,38.9872,38.9537,38.9738,5699.3047
2013-04-23 11:10:00,58.14,58.14,58.07,58.09,3761.5410919867777,38.9805,38.9805,38.9336,38.947,3761.5411
2013-04-23 11:15:00,58.09,58.15,58.09,58.14,16186.0253049128,38.947,38.9872,38.947,38.9805,16186.0253
2013-04-23 11:20:00,58.12,58.14,58.11,58.11,8206.998746152969,38.9671,38.9805,38.9604,38.9604,8206.9987
2013-04-23 11:25:00,58.11,58.16,58.11,58.16,23823.09358258293,38.9604,38.9939,38.9604,38.9939,23823.0936
2013-04-23 11:30:00,58.16,58.18,58.13,58.15,20973.4412401687,38.9939,39.0073,38.9738,38.9872,20973.4412
2013-04-23 11:35:00,58.15,58.17,58.14,58.14,3419.5828108970704,38.9872,39.0006,38.9805,38.9805,3419.5828
2013-04-23 11:40:00,58.16,58.16,58.11,58.11,6041.262965918158,38.9939,38.9939,38.9604,38.9604,6041.263
2013-04-23 11:45:00,58.1,58.12,58.09,58.09,7295.109996580417,38.9537,38.9671,38.947,38.947,7295.11
2013-04-23 11:50:00,58.08,58.14,58.08,58.12,14248.261712071127,38.9403,38.9805,38.9403,38.9671,14248.2617
2013-04-23 11:55:00,58.12,58.16,58.11,58.15,19149.6637410236,38.9671,38.9939,38.9604,38.9872,19149.6637
2013-04-23 12:00:00,58.16,58.16,58.12,58.14,9118.88749572552,38.9939,38.9939,38.9671,38.9805,9118.8875
2013-04-23 12:05:00,58.13,58.17,58.13,58.17,13222.386868802008,38.9738,39.0006,38.9738,39.0006,13222.3869
2013-04-23 12:10:00,58.17,58.17,58.11,58.15,6725.179528097572,39.0006,39.0006,38.9604,38.9872,6725.1795
2013-04-23 12:15:00,58.15,58.16,58.11,58.13,6725.179528097572,38.9872,38.9939,38.9604,38.9738,6725.1795
2013-04-23 12:20:00,58.14,58.19,58.14,58.19,11626.58155705004,38.9805,39.014,38.9805,39.014,11626.5816
2013-04-23 12:25:00,58.19,58.24,58.19,58.24,8206.998746152969,39.014,39.0476,39.014,39.0476,8206.9987
2013-04-23 12:30:00,58.23,58.24,58.19,58.19,10828.678901174057,39.0409,39.0476,39.014,39.014,10828.6789
2013-04-23 12:35:00,58.19,58.19,58.16,58.16,9460.84577681523,39.014,39.014,38.9939,38.9939,9460.8458
2013-04-23 12:40:00,58.16,58.16,58.15,58.15,3989.513279379916,38.9939,38.9939,38.9872,38.9872,3989.5133
2013-04-23 12:45:00,58.15,58.16,58.12,58.12,4445.457654166192,38.9872,38.9939,38.9671,38.9671,4445.4577
2013-04-23 12:50:00,58.1,58.13,58.07,58.08,14704.206086857404,38.9537,38.9738,38.9336,38.9403,14704.2061
2013-04-23 12:55:00,58.07,58.07,58.04,58.07,6155.249059614727,38.9336,38.9336,38.9135,38.9336,6155.2491
2013-04-23 13:00:00,58.07,58.08,58.05,58.05,5699.304684828451,38.9336,38.9403,38.9202,38.9202,5699.3047
2013-04-23 13:05:00,58.05,58.06,57.47,57.51,94950.416049242,38.9202,38.9269,38.5313,38.5581,94950.416
2013-04-23 13:10:00,57.45,58.09,57.38,58.09,58246.89387894677,38.5179,38.947,38.471,38.947,58246.8939
2013-04-23 13:15:00,58.06,58.08,58.02,58.08,6725.179528097572,38.9269,38.9403,38.9001,38.9403,6725.1795
2013-04-23 13:20:00,58.09,58.1,58.05,58.06,8434.970933546107,38.947,38.9537,38.9202,38.9269,8434.9709
2013-04-23 13:25:00,58.03,58.04,57.95,57.95,6839.165621794141,38.9068,38.9135,38.8531,38.8531,6839.1656
2013-04-23 13:30:00,57.96,58.02,57.93,58.02,6497.2073407044345,38.8598,38.9001,38.8397,38.9001,6497.2073
2013-04-23 13:35:00,57.99,58.01,57.96,57.98,7181.123902883848,38.88,38.8934,38.8598,38.8733,7181.1239
2013-04-23 13:40:00,57.98,58.01,57.96,58.0,10030.776245298071,38.8733,38.8934,38.8598,38.8867,10030.7762
2013-04-23 13:45:00,57.98,58.05,57.98,58.04,15730.080930126524,38.8733,38.9202,38.8733,38.9135,15730.0809
2013-04-23 13:50:00,58.04,58.04,58.02,58.02,8206.998746152969,38.9135,38.9135,38.9001,38.9001,8206.9987
2013-04-23 13:55:00,58.02,58.05,58.02,58.04,10258.748432691213,38.9001,38.9202,38.9001,38.9135,10258.7484
2013-04-23 14:00:00,58.04,58.1,58.04,58.08,20631.482959078992,38.9135,38.9537,38.9135,38.9403,20631.483
2013-04-23 14:05:00,58.07,58.09,58.07,58.08,8320.984839849538,38.9336,38.947,38.9336,38.9403,8320.9848
2013-04-23 14:10:00,58.08,58.08,58.02,58.04,13906.30343098142,38.9403,38.9403,38.9001,38.9135,13906.3034
2013-04-23 14:15:00,58.05,58.05,57.98,57.99,9802.804057904936,38.9202,38.9202,38.8733,38.88,9802.8041
2013-04-23 14:20:00,57.98,58.02,57.98,58.02,21999.31608343782,38.8733,38.9001,38.8733,38.9001,21999.3161
2013-04-23 14:25:00,58.02,58.03,57.96,57.96,13678.331243588282,38.9001,38.9068,38.8598,38.8598,13678.3312
2013-04-23 14:30:00,57.95,57.98,57.9,57.98,13564.345149891711,38.8531,38.8733,38.8196,38.8733,13564.3451
2013-04-23 14:35:00,57.97,58.02,57.97,58.02,9346.85968311866,38.8665,38.9001,38.8665,38.9001,9346.8597
2013-04-23 14:40:00,58.03,58.03,57.99,58.01,8890.915308332384,38.9068,38.9068,38.88,38.8934,8890.9153
2013-04-23 14:45:00,58.01,58.07,58.01,58.06,9004.901402028952,38.8934,38.9336,38.8934,38.9269,9004.9014
2013-04-23 14:50:00,58.05,58.07,58.03,58.07,10828.678901174057,38.9202,38.9336,38.9068,38.9336,10828.6789
2013-04-23 14:55:00,58.06,58.1,58.06,58.09,7865.040465063263,38.9269,38.9537,38.9269,38.947,7865.0405
2013-04-23 15:00:00,58.1,58.14,58.09,58.1,13336.372962498575,38.9537,38.9805,38.947,38.9537,13336.373
2013-04-23 15:05:00,58.1,58.12,58.07,58.08,16755.955773395646,38.9537,38.9671,38.9336,38.9403,16755.9558
2013-04-23 15:10:00,58.09,58.14,58.09,58.09,21999.31608343782,38.947,38.9805,38.947,38.947,21999.3161
2013-04-23 15:15:00,58.09,58.13,58.08,58.09,10828.678901174057,38.947,38.9738,38.9403,38.947,10828.6789
2013-04-23 15:20:00,58.09,58.16,58.09,58.12,16186.0253049128,38.947,38.9939,38.947,38.9671,16186.0253
2013-04-23 15:25:00,58.13,58.16,58.1,58.15,15046.16436794711,38.9738,38.9939,38.9537,38.9872,15046.1644
2013-04-23 15:30:00,58.14,58.16,58.14,58.14,15388.122649036815,38.9805,38.9939,38.9805,38.9805,15388.1226
2013-04-23 15:35:00,58.14,58.18,58.13,58.16,24507.01014476234,38.9805,39.0073,38.9738,38.9939,24507.0101
2013-04-23 15:40:00,58.16,58.16,58.1,58.12,14248.261712071127,38.9939,38.9939,38.9537,38.9671,14248.2617
2013-04-23 15:45:00,58.13,58.18,58.1,58.18,23025.190926706942,38.9738,39.0073,38.9537,39.0073,23025.1909
2013-04-23 15:50:00,58.18,58.21,58.15,58.17,77168.58543257722,39.0073,39.0275,38.9872,39.0006,77168.5854
2013-04-23 15:55:00,58.18,58.24,58.15,58.21,90390.97230137924,39.0073,39.0476,38.9872,39.0275,90390.9723
2013-04-24 09:30:00,58.58,58.74,58.52,58.58,115809.87119571412,39.2755,39.3828,39.2353,39.2755,115809.8712
2013-04-24 09:35:00,58.59,58.65,58.52,58.52,23481.135301493217,39.2822,39.3225,39.2353,39.2353,23481.1353
2013-04-24 09:40:00,58.52,58.61,58.45,58.51,17895.816710361338,39.2353,39.2956,39.1884,39.2286,17895.8167
2013-04-24 09:45:00,58.49,58.52,58.34,58.42,21543.371708651543,39.2152,39.2353,39.1146,39.1683,21543.3717
2013-04-24 09:50:00,58.4,58.45,58.35,58.39,16641.969679699076,39.1548,39.1884,39.1213,39.1481,16641.9697
2013-04-24 09:55:00,58.37,58.4,58.3,58.33,18237.77499145104,39.1347,39.1548,39.0878,39.1079,18237.775
2013-04-24 10:00:00,58.32,58.38,58.31,58.31,18237.77499145104,39.1012,39.1414,39.0945,39.0945,18237.775
2013-04-24 10:05:00,58.32,58.43,58.31,58.33,21201.41342756184,39.1012,39.175,39.0945,39.1079,21201.4134
2013-04-24 10:10:00,58.32,58.41,58.31,58.38,20175.53858429272,39.1012,39.1616,39.0945,39.1414,20175.5386
2013-04-24 10:15:00,58.38,58.46,58.37,58.42,35335.68904593639,39.1414,39.1951,39.1347,39.1683,35335.689
2013-04-24 10:20:00,58.41,58.45,58.35,58.45,22797.218739313805,39.1616,39.1884,39.1213,39.1884,22797.2187
2013-04-24 10:25:00,58.45,58.45,58.4,58.45,18579.73327254075,39.1884,39.1884,39.1548,39.1884,18579.7333
2013-04-24 10:30:00,58.44,58.5,58.43,58.45,22911.20483301037,39.1817,39.2219,39.175,39.1884,22911.2048
2013-04-24 10:35:00,58.47,58.49,58.41,58.41,20517.496865382425,39.2018,39.2152,39.1616,39.1616,20517.4969
2013-04-24 10:40:00,58.42,58.51,58.42,58.49,11626.58155705004,39.1683,39.2286,39.1683,39.2152,11626.5816
2013-04-24 10:45:00,58.48,58.52,58.46,58.47,28952.46779892853,39.2085,39.2353,39.1951,39.2018,28952.4678
2013-04-24 10:50:00,58.47,58.47,58.41,58.45,16641.969679699076,39.2018,39.2018,39.1616,39.1884,16641.9697
2013-04-24 10:55:00,58.45,58.46,58.39,58.45,10942.664994870624,39.1884,39.1951,39.1481,39.1884,10942.665
2013-04-24 11:00:00,58.45,58.49,58.42,58.42,15844.067023823094,39.1884,39.2152,39.1683,39.1683,15844.067
2013-04-24 11:05:00,58.43,58.45,58.38,58.39,16641.969679699076,39.175,39.1884,39.1414,39.1481,16641.9697
2013-04-24 11:10:00,58.38,58.4,58.37,58.4,12310.498119229454,39.1414,39.1548,39.1347,39.1548,12310.4981
2013-04-24 11:15:00,58.39,58.45,58.39,58.43,18009.802804057905,39.1481,39.1884,39.1481,39.175,18009.8028
2013-04-24 11:20:00,58.44,58.46,58.42,58.46,12082.525931836317,39.1817,39.1951,39.1683,39.1951,12082.5259
2013-04-24 11:25:00,58.47,58.47,58.42,58.47,16527.98358600251,39.2018,39.2018,39.1683,39.2018,16527.9836
2013-04-24 11:30:00,58.47,58.5,58.45,58.46,12310.498119229454,39.2018,39.2219,39.1884,39.1951,12310.4981
2013-04-24 11:35:00,58.45,58.47,58.39,58.41,8093.0126524564,39.1884,39.2018,39.1481,39.1616,8093.0127
2013-04-24 11:40:00,58.41,58.41,58.38,58.38,14590.219993160834,39.1616,39.1616,39.1414,39.1414,14590.22
2013-04-24 11:45:00,58.38,58.46,58.38,58.46,24620.99623845891,39.1414,39.1951,39.1414,39.1951,24620.9962
2013-04-24 11:50:00,58.46,58.5,58.45,58.46,12310.498119229454,39.1951,39.2219,39.1884,39.1951,12310.4981
2013-04-24 11:55:00,58.45,58.49,58.45,58.46,8320.984839849538,39.1884,39.2152,39.1884,39.1951,8320.9848
2013-04-24 12:00:00,58.46,58.49,58.43,58.49,13108.400775105438,39.1951,39.2152,39.175,39.2152,13108.4008
2013-04-24 12:05:00,58.48,58.5,58.47,58.48,13906.30343098142,39.2085,39.2219,39.2018,39.2085,13906.3034
2013-04-24 12:10:00,58.47,58.48,58.45,58.46,12424.484212926023,39.2018,39.2085,39.1884,39.1951,12424.4842
2013-04-24 12:15:00,58.46,58.46,58.43,58.43,6725.179528097572,39.1951,39.1951,39.175,39.175,6725.1795
2013-04-24 12:20:00,58.44,58.46,58.43,58.46,8548.957027242677,39.1817,39.1951,39.175,39.1951,8548.957
2013-04-24 12:25:00,58.46,58.47,58.44,58.45,2963.6384361107944,39.1951,39.2018,39.1817,39.1884,2963.6384
2013-04-24 12:30:00,58.45,58.49,58.43,58.43,18465.74717884418,39.1884,39.2152,39.175,39.175,18465.7472
2013-04-24 12:35:00,58.42,58.42,58.37,58.37,11968.539838139746,39.1683,39.1683,39.1347,39.1347,11968.5398
2013-04-24 12:40:00,58.37,58.37,58.32,58.32,14362.247805767696,39.1347,39.1347,39.1012,39.1012,14362.2478
2013-04-24 12:45:00,58.33,58.35,58.31,58.32,14590.219993160834,39.1079,39.1213,39.0945,39.1012,14590.22
2013-04-24 12:50:00,58.31,58.32,58.3,58.3,9232.87358942209,39.0945,39.1012,39.0878,39.0878,9232.8736
2013-04-24 12:55:00,58.3,58.33,58.3,58.31,8890.915308332384,39.0878,39.1079,39.0878,39.0945,8890.9153
2013-04-24 13:00:00,58.31,58.33,58.3,58.33,5129.374216345606,39.0945,39.1079,39.0878,39.1079,5129.3742
2013-04-24 13:05:00,58.34,58.38,58.34,58.37,6953.151715490711,39.1146,39.1414,39.1146,39.1347,6953.1517
2013-04-24 13:10:00,58.38,58.44,58.38,58.42,7067.137809187279,39.1414,39.1817,39.1414,39.1683,7067.1378
2013-04-24 13:15:00,58.44,58.46,58.43,58.46,15616.094836429957,39.1817,39.1951,39.175,39.1951,15616.0948
2013-04-24 13:20:00,58.45,58.52,58.45,58.51,11740.567650746609,39.1884,39.2353,39.1884,39.2286,11740.5677
2013-04-24 13:25:00,58.51,58.58,58.51,58.56,13450.359056195144,39.2286,39.2755,39.2286,39.2621,13450.3591
2013-04-24 13:30:00,58.56,58.56,58.53,58.54,18123.788897754475,39.2621,39.2621,39.242,39.2487,18123.7889
2013-04-24 13:35:00,58.54,58.55,58.52,58.53,5471.332497435313,39.2487,39.2554,39.2353,39.242,5471.3325
2013-04-24 13:40:00,58.54,58.57,58.53,58.56,23823.09358258293,39.2487,39.2688,39.242,39.2621,23823.0936
2013-04-24 13:45:00,58.55,58.57,58.54,58.54,9688.817964208369,39.2554,39.2688,39.2487,39.2487,9688.818
2013-04-24 13:50:00,58.54,58.55,58.52,58.52,11284.623275960334,39.2487,39.2554,39.2353,39.2353,11284.6233
2013-04-24 13:55:00,58.53,58.57,58.53,58.56,7181.123902883848,39.242,39.2688,39.242,39.2621,7181.1239
2013-04-24 14:00:00,58.56,58.61,58.56,58.61,17667.844522968197,39.2621,39.2956,39.2621,39.2956,17667.8445
2013-04-24 14:05:00,58.6,58.62,58.59,58.59,6611.193434401003,39.2889,39.3023,39.2822,39.2822,6611.1934
2013-04-24 14:10:00,58.59,58.59,58.57,58.58,8434.970933546107,39.2822,39.2822,39.2688,39.2755,8434.9709
2013-04-24 14:15:00,58.58,58.58,58.54,58.56,9688.817964208369,39.2755,39.2755,39.2487,39.2621,9688.818
2013-04-24 14:20:00,58.56,58.57,58.53,58.57,10600.70671378092,39.2621,39.2688,39.242,39.2688,10600.7067
2013-04-24 14:25:00,58.56,58.56,58.55,58.55,9460.84577681523,39.2621,39.2621,39.2554,39.2554,9460.8458
2013-04-24 14:30:00,58.55,58.56,58.53,58.56,7181.123902883848,39.2554,39.2621,39.242,39.2621,7181.1239
2013-04-24 14:35:00,58.55,58.59,58.55,58.59,13678.331243588282,39.2554,39.2822,39.2554,39.2822,13678.3312
2013-04-24 14:40:00,58.59,58.59,58.59,58.59,6611.193434401003,39.2822,39.2822,39.2822,39.2822,6611.1934
2013-04-24 14:45:00,58.59,58.59,58.54,58.55,6269.235153311296,39.2822,39.2822,39.2487,39.2554,6269.2352
2013-04-24 14:50:00,58.54,58.55,58.52,58.54,12082.525931836317,39.2487,39.2554,39.2353,39.2487,12082.5259
2013-04-24 14:55:00,58.53,58.59,58.53,58.59,24393.02405106577,39.242,39.2822,39.242,39.2822,24393.0241
2013-04-24 15:00:00,58.59,58.59,58.57,58.58,5585.318591131882,39.2822,39.2822,39.2688,39.2755,5585.3186
2013-04-24 15:05:00,58.57,58.59,58.54,58.59,14248.261712071127,39.2688,39.2822,39.2487,39.2822,14248.2617
2013-04-24 15:10:00,58.59,58.59,58.52,58.53,9346.85968311866,39.2822,39.2822,39.2353,39.242,9346.8597
2013-04-24 15:15:00,58.53,58.56,58.53,58.55,9802.804057904936,39.242,39.2621,39.242,39.2554,9802.8041
2013-04-24 15:20:00,58.55,58.55,58.51,58.51,16186.0253049128,39.2554,39.2554,39.2286,39.2286,16186.0253
2013-04-24 15:25:00,58.5,58.52,58.5,58.51,9916.790151601504,39.2219,39.2353,39.2219,39.2286,9916.7902
2013-04-24 15:30:00,58.5,58.53,58.49,58.51,20403.51077168585,39.2219,39.242,39.2152,39.2286,20403.5108
2013-04-24 15:35:00,58.51,58.52,58.47,58.48,19377.635928416734,39.2286,39.2353,39.2018,39.2085,19377.6359
2013-04-24 15:40:00,58.49,58.52,58.46,58.46,15388.122649036815,39.2152,39.2353,39.1951,39.1951,15388.1226
2013-04-24 15:45:00,58.45,58.51,58.45,58.47,15502.108742733386,39.1884,39.2286,39.1884,39.2018,15502.1087
2013-04-24 15:50:00,58.47,58.5,58.47,58.49,40579.04935597857,39.2018,39.2219,39.2018,39.2152,40579.0494
2013-04-24 15:55:00,58.49,58.5,58.44,58.5,71583.26684144535,39.2152,39.2219,39.1817,39.2219,71583.2668
2013-04-25 09:30:00,58.72,58.74,58.44,58.49,34537.78639006041,39.3694,39.3828,39.1817,39.2152,34537.7864
2013-04-25 09:35:00,58.61,58.71,58.56,58.7,2963.6384361107944,39.2956,39.3627,39.2621,39.356,2963.6384
2013-04-25 09:40:00,58.68,58.76,58.67,58.67,10714.692807477488,39.3426,39.3962,39.3359,39.3359,10714.6928
2013-04-25 09:45:00,58.67,58.69,58.59,58.61,32030.092328735893,39.3359,39.3493,39.2822,39.2956,32030.0923
2013-04-25 09:50:00,58.6,58.62,58.52,58.54,31574.147953949618,39.2889,39.3023,39.2353,39.2487,31574.148
2013-04-25 09:55:00,58.56,58.57,58.5,58.52,24279.0379573692,39.2621,39.2688,39.2219,39.2353,24279.038
2013-04-25 10:00:00,58.52,58.53,58.46,58.51,20061.552490596147,39.2353,39.242,39.1951,39.2286,20061.5525
2013-04-25 10:05:00,58.5,58.54,58.45,58.45,28838.481705231963,39.2219,39.2487,39.1884,39.1884,28838.4817
2013-04-25 10:10:00,58.46,58.47,58.39,58.41,28268.55123674912,39.1951,39.2018,39.1481,39.1616,28268.5512
2013-04-25 10:15:00,58.42,58.45,58.36,58.38,36589.536076598655,39.1683,39.1884,39.128,39.1414,36589.5361
2013-04-25 10:20:00,58.37,58.4,58.33,58.37,42516.81294882025,39.1347,39.1548,39.1079,39.1347,42516.8129
2013-04-25 10:25:00,58.37,58.5,58.37,58.5,25076.940613245184,39.1347,39.2219,39.1347,39.2219,25076.9406
2013-04-25 10:30:00,58.5,58.58,58.5,58.58,21657.35780234812,39.2219,39.2755,39.2219,39.2755,21657.3578
2013-04-25 10:35:00,58.58,58.64,58.57,58.63,16300.01139860937,39.2755,39.3158,39.2688,39.3091,16300.0114
2013-04-25 10:40:00,58.63,58.65,58.58,58.62,27698.62076826627,39.3091,39.3225,39.2755,39.3023,27698.6208
2013-04-25 10:45:00,58.64,58.64,58.58,58.59,16641.969679699076,39.3158,39.3158,39.2755,39.2822,16641.9697
2013-04-25 10:50:00,58.59,58.62,58.59,58.61,11284.623275960334,39.2822,39.3023,39.2822,39.2956,11284.6233
2013-04-25 10:55:00,58.61,58.62,58.57,58.58,13108.400775105438,39.2956,39.3023,39.2688,39.2755,13108.4008
2013-04-25 11:00:00,58.57,58.61,58.55,58.56,15730.080930126524,39.2688,39.2956,39.2554,39.2621,15730.0809
2013-04-25 11:05:00,58.56,58.57,58.51,58.52,25304.91280063832,39.2621,39.2688,39.2286,39.2353,25304.9128
2013-04-25 11:10:00,58.52,58.55,58.52,58.55,17325.886241878492,39.2353,39.2554,39.2353,39.2554,17325.8862
2013-04-25 11:15:00,58.55,58.59,58.54,58.56,16300.01139860937,39.2554,39.2822,39.2487,39.2621,16300.0114
2013-04-25 11:20:00,58.56,58.56,58.51,58.52,10144.762338994642,39.2621,39.2621,39.2286,39.2353,10144.7623
2013-04-25 11:25:00,58.52,58.52,58.5,58.5,11512.595463353471,39.2353,39.2353,39.2219,39.2219,11512.5955
2013-04-25 11:30:00,58.51,58.55,58.51,58.54,18237.77499145104,39.2286,39.2554,39.2286,39.2487,18237.775
2013-04-25 11:35:00,58.54,58.55,58.52,58.53,10372.73452638778,39.2487,39.2554,39.2353,39.242,10372.7345
2013-04-25 11:40:00,58.53,58.54,58.51,58.51,9574.831870511798,39.242,39.2487,39.2286,39.2286,9574.8319
2013-04-25 11:45:00,58.5,58.5,58.47,58.47,5585.318591131882,39.2219,39.2219,39.2018,39.2018,5585.3186
2013-04-25 11:50:00,58.46,58.47,58.45,58.45,17211.90014818192,39.1951,39.2018,39.1884,39.1884,17211.9001
2013-04-25 11:55:00,58.45,58.46,58.41,58.42,18921.69155363046,39.1884,39.1951,39.1616,39.1683,18921.6916
2013-04-25 12:00:00,58.42,58.42,58.38,58.42,24165.05186367264,39.1683,39.1683,39.1414,39.1683,24165.0519
2013-04-25 12:05:00,58.41,58.44,58.4,58.43,7865.040465063263,39.1616,39.1817,39.1548,39.175,7865.0405
2013-04-25 12:10:00,58.43,58.46,58.42,58.42,15388.122649036815,39.175,39.1951,39.1683,39.1683,15388.1226
2013-04-25 12:15:00,58.43,58.43,58.38,58.38,8434.970933546107,39.175,39.175,39.1414,39.1414,8434.9709
2013-04-25 12:20:00,58.39,58.39,58.38,58.38,6269.235153311296,39.1481,39.1481,39.1414,39.1414,6269.2352
2013-04-25 12:25:00,58.37,58.38,58.35,58.36,11170.637182263765,39.1347,39.1414,39.1213,39.128,11170.6372
2013-04-25 12:30:00,58.37,58.39,58.35,58.35,22113.30217713439,39.1347,39.1481,39.1213,39.1213,22113.3022
2013-04-25 12:35:00,58.34,58.39,58.34,58.38,11512.595463353471,39.1146,39.1481,39.1146,39.1414,11512.5955
2013-04-25 12:40:00,58.39,58.44,58.39,58.44,10942.664994870624,39.1481,39.1817,39.1481,39.1817,10942.665
2013-04-25 12:45:00,58.44,58.45,58.43,58.45,8890.915308332384,39.1817,39.1884,39.175,39.1884,8890.9153
2013-04-25 12:50:00,58.45,58.5,58.45,58.5,2963.6384361107944,39.1884,39.2219,39.1884,39.2219,2963.6384
2013-04-25 12:55:00,58.51,58.52,58.5,58.52,12538.470306622592,39.2286,39.2353,39.2219,39.2353,12538.4703
2013-04-25 13:00:00,58.52,58.53,58.51,58.53,12196.512025532886,39.2353,39.242,39.2286,39.242,12196.512
2013-04-25 13:05:00,58.53,58.53,58.48,58.48,16983.927960788784,39.242,39.242,39.2085,39.2085,16983.928
2013-04-25 13:10:00,58.48,58.48,58.46,58.47,7637.068277670124,39.2085,39.2085,39.1951,39.2018,7637.0683
2013-04-25 13:15:00,58.48,58.53,58.48,58.52,17211.90014818192,39.2085,39.242,39.2085,39.2353,17211.9001
2013-04-25 13:20:00,58.52,58.52,58.46,58.49,21201.41342756184,39.2353,39.2353,39.1951,39.2152,21201.4134
2013-04-25 13:25:00,58.49,58.51,58.46,58.47,18351.761085147613,39.2152,39.2286,39.1951,39.2018,18351.7611
2013-04-25 13:30:00,58.46,58.51,58.45,58.5,13792.317337284852,39.1951,39.2286,39.1884,39.2219,13792.3173
2013-04-25 13:35:00,58.5,58.51,58.41,58.41,100307.76245298074,39.2219,39.2286,39.1616,39.1616,100307.7625
2013-04-25 13:40:00,58.41,58.41,58.38,58.4,17325.886241878492,39.1616,39.1616,39.1414,39.1548,17325.8862
2013-04-25 13:45:00,58.39,58.44,58.39,58.44,6953.151715490711,39.1481,39.1817,39.1481,39.1817,6953.1517
2013-04-25 13:50:00,58.44,58.49,58.43,58.49,7979.026558759831,39.1817,39.2152,39.175,39.2152,7979.0266
2013-04-25 13:55:00,58.49,58.54,58.49,58.54,28952.46779892853,39.2152,39.2487,39.2152,39.2487,28952.4678
2013-04-25 14:00:00,58.54,58.57,58.52,58.57,11854.553744443176,39.2487,39.2688,39.2353,39.2688,11854.5537
2013-04-25 14:05:00,58.58,58.62,58.55,58.61,13564.345149891711,39.2755,39.3023,39.2554,39.2956,13564.3451
2013-04-25 14:10:00,58.61,58.62,58.59,58.6,16300.01139860937,39.2956,39.3023,39.2822,39.2889,16300.0114
2013-04-25 14:15:00,58.6,58.6,58.55,58.57,6497.2073407044345,39.2889,39.2889,39.2554,39.2688,6497.2073
2013-04-25 14:20:00,58.58,58.64,58.58,58.63,11740.567650746609,39.2755,39.3158,39.2755,39.3091,11740.5677
2013-04-25 14:25:00,58.62,58.63,58.59,58.61,17097.914054485354,39.3023,39.3091,39.2822,39.2956,17097.9141
2013-04-25 14:30:00,58.61,58.65,58.6,58.65,23709.107488886355,39.2956,39.3225,39.2889,39.3225,23709.1075
2013-04-25 14:35:00,58.64,58.68,58.64,58.68,9574.831870511798,39.3158,39.3426,39.3158,39.3426,9574.8319
2013-04-25 14:40:00,58.67,58.71,58.66,58.67,17097.914054485354,39.3359,39.3627,39.3292,39.3359,17097.9141
2013-04-25 14:45:00,58.66,58.66,58.61,58.63,18123.788897754475,39.3292,39.3292,39.2956,39.3091,18123.7889
2013-04-25 14:50:00,58.62,58.63,58.59,58.6,21429.385614954976,39.3023,39.3091,39.2822,39.2889,21429.3856
2013-04-25 14:55:00,58.59,58.6,58.55,58.6,17895.816710361338,39.2822,39.2889,39.2554,39.2889,17895.8167
2013-04-25 15:00:00,58.59,58.61,58.56,58.59,24734.98233215548,39.2822,39.2956,39.2621,39.2822,24734.9823
2013-04-25 15:05:00,58.58,58.58,58.52,58.56,38071.35529465405,39.2755,39.2755,39.2353,39.2621,38071.3553
2013-04-25 15:10:00,58.54,58.58,58.48,58.58,25532.88498803146,39.2487,39.2755,39.2085,39.2755,25532.885
2013-04-25 15:15:00,58.58,58.59,58.5,58.51,15844.067023823094,39.2755,39.2822,39.2219,39.2286,15844.067
2013-04-25 15:20:00,58.51,58.56,58.5,58.52,18123.788897754475,39.2286,39.2621,39.2219,39.2353,18123.7889
2013-04-25 15:25:00,58.52,58.56,58.51,58.53,14932.178274250542,39.2353,39.2621,39.2286,39.242,14932.1783
2013-04-25 15:30:00,58.54,58.56,58.52,58.55,14704.206086857404,39.2487,39.2621,39.2353,39.2554,14704.2061
2013-04-25 15:35:00,58.55,58.62,58.55,58.61,20175.53858429272,39.2554,39.3023,39.2554,39.2956,20175.5386
2013-04-25 15:40:00,58.61,58.61,58.56,58.58,16641.969679699076,39.2956,39.2956,39.2621,39.2755,16641.9697
2013-04-25 15:45:00,58.58,58.61,58.58,58.61,19605.60811580987,39.2755,39.2956,39.2755,39.2956,19605.6081
2013-04-25 15:50:00,58.61,58.61,58.5,58.5,35221.70295223983,39.2956,39.2956,39.2219,39.2219,35221.703
2013-04-25 15:55:00,58.51,58.59,58.5,58.58,70671.37809187279,39.2286,39.2822,39.2219,39.2755,70671.3781
2013-04-26 09:30:00,58.57,58.57,58.08,58.09,54485.35278695999,39.2688,39.2688,38.9403,38.947,54485.3528
2013-04-26 09:35:00,58.14,58.44,58.14,58.34,12538.470306622592,38.9805,39.1817,38.9805,39.1146,12538.4703
2013-04-26 09:40:00,58.38,58.45,58.37,58.42,14476.233899464263,39.1414,39.1884,39.1347,39.1683,14476.2339
2013-04-26 09:45:00,58.41,58.53,58.39,58.48,10942.664994870624,39.1616,39.242,39.1481,39.2085,10942.665
2013-04-26 09:50:00,58.5,58.55,58.46,58.49,13906.30343098142,39.2219,39.2554,39.1951,39.2152,13906.3034
2013-04-26 09:55:00,58.52,58.58,58.45,58.57,14248.261712071127,39.2353,39.2755,39.1884,39.2688,14248.2617
2013-04-26 10:00:00,58.58,58.58,58.51,58.53,11512.595463353471,39.2755,39.2755,39.2286,39.242,11512.5955
2013-04-26 10:05:00,58.52,58.53,58.48,58.52,12082.525931836317,39.2353,39.242,39.2085,39.2353,12082.5259
2013-04-26 10:10:00,58.52,58.53,58.38,58.42,18009.802804057905,39.2353,39.242,39.1414,39.1683,18009.8028
2013-04-26 10:15:00,58.42,58.42,58.31,58.38,14362.247805767696,39.1683,39.1683,39.0945,39.1414,14362.2478
2013-04-26 10:20:00,58.38,58.38,58.31,58.35,5813.29077852502,39.1414,39.1414,39.0945,39.1213,5813.2908
2013-04-26 10:25:00,58.36,58.45,58.36,58.43,10486.72062008435,39.128,39.1884,39.128,39.175,10486.7206
2013-04-26 10:30:00,58.43,58.43,58.39,58.4,6953.151715490711,39.175,39.175,39.1481,39.1548,6953.1517
2013-04-26 10:35:00,58.4,58.45,58.37,58.45,8548.957027242677,39.1548,39.1884,39.1347,39.1884,8548.957
2013-04-26 10:40:00,58.46,58.53,58.44,58.48,12538.470306622592,39.1951,39.242,39.1817,39.2085,12538.4703
2013-04-26 10:45:00,58.47,58.51,58.45,58.51,12424.484212926023,39.2018,39.2286,39.1884,39.2286,12424.4842
2013-04-26 10:50:00,58.5,58.5,58.45,58.45,4673.42984155933,39.2219,39.2219,39.1884,39.1884,4673.4298
2013-04-26 10:55:00,58.45,58.47,58.43,58.44,21201.41342756184,39.1884,39.2018,39.175,39.1817,21201.4134
2013-04-26 11:00:00,58.44,58.5,58.4,58.47,15274.136555340248,39.1817,39.2219,39.1548,39.2018,15274.1366
2013-04-26 11:05:00,58.47,58.49,58.45,58.45,6497.2073407044345,39.2018,39.2152,39.1884,39.1884,6497.2073
2013-04-26 11:10:00,58.45,58.52,58.45,58.5,10486.72062008435,39.1884,39.2353,39.1884,39.2219,10486.7206
2013-04-26 11:15:00,58.51,58.55,58.49,58.5,21771.343896044684,39.2286,39.2554,39.2152,39.2219,21771.3439
2013-04-26 11:20:00,58.48,58.49,58.47,58.49,3191.6106235039324,39.2085,39.2152,39.2018,39.2152,3191.6106
2013-04-26 11:25:00,58.47,58.51,58.47,58.47,6725.179528097572,39.2018,39.2286,39.2018,39.2018,6725.1795
2013-04-26 11:30:00,58.5,58.5,58.45,58.47,5699.304684828451,39.2219,39.2219,39.1884,39.2018,5699.3047
2013-04-26 11:35:00,58.48,58.49,58.42,58.45,12082.525931836317,39.2085,39.2152,39.1683,39.1884,12082.5259
2013-04-26 11:40:00,58.46,58.49,58.44,58.45,7523.082183973555,39.1951,39.2152,39.1817,39.1884,7523.0822
2013-04-26 11:45:00,58.46,58.46,58.4,58.4,11968.539838139746,39.1951,39.1951,39.1548,39.1548,11968.5398
2013-04-26 11:50:00,58.42,58.44,58.41,58.41,4673.42984155933,39.1683,39.1817,39.1616,39.1616,4673.4298
2013-04-26 11:55:00,58.41,58.41,58.39,58.41,4217.485466773053,39.1616,39.1616,39.1481,39.1616,4217.4855
2013-04-26 12:00:00,58.4,58.4,58.31,58.38,22227.28827083096,39.1548,39.1548,39.0945,39.1414,22227.2883
2013-04-26 12:05:00,58.38,58.42,58.38,58.41,8320.984839849538,39.1414,39.1683,39.1414,39.1616,8320.9848
2013-04-26 12:10:00,58.4,58.4,58.35,58.38,9802.804057904936,39.1548,39.1548,39.1213,39.1414,9802.8041
2013-04-26 12:15:00,58.38,58.42,58.38,58.4,7181.123902883848,39.1414,39.1683,39.1414,39.1548,7181.1239
2013-04-26 12:20:00,58.41,58.42,58.39,58.4,4103.4993730764845,39.1616,39.1683,39.1481,39.1548,4103.4994
2013-04-26 12:25:00,58.4,58.4,58.38,58.38,4445.457654166192,39.1548,39.1548,39.1414,39.1414,4445.4577
2013-04-26 12:30:00,58.38,58.42,58.38,58.4,6497.2073407044345,39.1414,39.1683,39.1414,39.1548,6497.2073
2013-04-26 12:35:00,58.4,58.42,58.37,58.37,6155.249059614727,39.1548,39.1683,39.1347,39.1347,6155.2491
2013-04-26 12:40:00,58.37,58.37,58.34,58.35,2849.6523424142256,39.1347,39.1347,39.1146,39.1213,2849.6523
2013-04-26 12:45:00,58.35,58.4,58.35,58.38,8206.998746152969,39.1213,39.1548,39.1213,39.1414,8206.9987
2013-04-26 12:50:00,58.39,58.44,58.38,58.44,10600.70671378092,39.1481,39.1817,39.1414,39.1817,10600.7067
2013-04-26 12:55:00,58.44,58.47,58.44,58.47,8206.998746152969,39.1817,39.2018,39.1817,39.2018,8206.9987
2013-04-26 13:00:00,58.47,58.47,58.43,58.44,9574.831870511798,39.2018,39.2018,39.175,39.1817,9574.8319
2013-04-26 13:05:00,58.45,58.45,58.41,58.44,5927.276872221589,39.1884,39.1884,39.1616,39.1817,5927.2769
2013-04-26 13:10:00,58.45,58.47,58.45,58.47,6611.193434401003,39.1884,39.2018,39.1884,39.2018,6611.1934
2013-04-26 13:15:00,58.48,58.48,58.46,58.47,5243.360310042175,39.2085,39.2085,39.1951,39.2018,5243.3603
2013-04-26 13:20:00,58.48,58.52,58.47,58.52,6383.221247007865,39.2085,39.2353,39.2018,39.2353,6383.2212
2013-04-26 13:25:00,58.52,58.58,58.52,58.57,11284.623275960334,39.2353,39.2755,39.2353,39.2688,11284.6233
2013-04-26 13:30:00,58.58,58.58,58.53,58.53,9802.804057904936,39.2755,39.2755,39.242,39.242,9802.8041
2013-04-26 13:35:00,58.52,58.53,58.5,58.5,7295.109996580417,39.2353,39.242,39.2219,39.2219,7295.11
2013-04-26 13:40:00,58.49,58.51,58.49,58.5,6497.2073407044345,39.2152,39.2286,39.2152,39.2219,6497.2073
2013-04-26 13:45:00,58.5,58.52,58.48,58.48,8776.929214635815,39.2219,39.2353,39.2085,39.2085,8776.9292
2013-04-26 13:50:00,58.47,58.49,58.45,58.47,5243.360310042175,39.2018,39.2152,39.1884,39.2018,5243.3603
2013-04-26 13:55:00,58.47,58.49,58.46,58.46,5813.29077852502,39.2018,39.2152,39.1951,39.1951,5813.2908
2013-04-26 14:00:00,58.46,58.47,58.44,58.46,14134.27561837456,39.1951,39.2018,39.1817,39.1951,14134.2756
2013-04-26 14:05:00,58.48,58.48,58.45,58.45,8662.943120939246,39.2085,39.2085,39.1884,39.1884,8662.9431
2013-04-26 14:10:00,58.45,58.46,58.45,58.45,4673.42984155933,39.1884,39.1951,39.1884,39.1884,4673.4298
2013-04-26 14:15:00,58.44,58.45,58.44,58.45,5243.360310042175,39.1817,39.1884,39.1817,39.1884,5243.3603
2013-04-26 14:20:00,58.45,58.45,58.42,58.44,6041.262965918158,39.1884,39.1884,39.1683,39.1817,6041.263
2013-04-26 14:25:00,58.45,58.45,58.4,58.41,5471.332497435313,39.1884,39.1884,39.1548,39.1616,5471.3325
2013-04-26 14:30:00,58.42,58.43,58.41,58.42,3305.5967172005016,39.1683,39.175,39.1616,39.1683,3305.5967
2013-04-26 14:35:00,58.42,58.44,58.41,58.44,5585.318591131882,39.1683,39.1817,39.1616,39.1817,5585.3186
2013-04-26 14:40:00,58.45,58.46,58.43,58.45,9688.817964208369,39.1884,39.1951,39.175,39.1884,9688.818
2013-04-26 14:45:00,58.46,58.48,58.45,58.47,12424.484212926023,39.1951,39.2085,39.1884,39.2018,12424.4842
2013-04-26 14:50:00,58.47,58.47,58.45,58.45,11056.651088567194,39.2018,39.2018,39.1884,39.1884,11056.6511
2013-04-26 14:55:00,58.45,58.5,58.45,58.48,11170.637182263765,39.1884,39.2219,39.1884,39.2085,11170.6372
2013-04-26 15:00:00,58.48,58.53,58.46,58.52,13450.359056195144,39.2085,39.242,39.1951,39.2353,13450.3591
2013-04-26 15:05:00,58.52,58.56,58.52,58.56,9688.817964208369,39.2353,39.2621,39.2353,39.2621,9688.818
2013-04-26 15:10:00,58.55,58.56,58.52,58.52,9118.88749572552,39.2554,39.2621,39.2353,39.2353,9118.8875
2013-04-26 15:15:00,58.53,58.53,58.5,58.51,9118.88749572552,39.242,39.242,39.2219,39.2286,9118.8875
2013-04-26 15:20:00,58.51,58.52,58.5,58.52,5813.29077852502,39.2286,39.2353,39.2219,39.2353,5813.2908
2013-04-26 15:25:00,58.52,58.56,58.51,58.56,9802.804057904936,39.2353,39.2621,39.2286,39.2621,9802.8041
2013-04-26 15:30:00,58.55,58.55,58.52,58.52,11398.609369656902,39.2554,39.2554,39.2353,39.2353,11398.6094
2013-04-26 15:35:00,58.52,58.52,58.49,58.49,10942.664994870624,39.2353,39.2353,39.2152,39.2152,10942.665
2013-04-26 15:40:00,58.51,58.52,58.48,58.48,11056.651088567194,39.2286,39.2353,39.2085,39.2085,11056.6511
2013-04-26 15:45:00,58.49,58.51,58.45,58.5,28268.55123674912,39.2152,39.2286,39.1884,39.2219,28268.5512
2013-04-26 15:50:00,58.49,58.49,58.47,58.48,32030.092328735893,39.2152,39.2152,39.2018,39.2085,32030.0923
2013-04-26 15:55:00,58.47,58.49,58.42,58.42,59386.754815912456,39.2018,39.2152,39.1683,39.1683,59386.7548
2013-04-29 09:30:00,58.38,58.56,58.25,58.51,55511.22763022912,39.1414,39.2621,39.0543,39.2286,55511.2276
2013-04-29 09:35:00,58.51,58.53,58.45,58.51,9802.804057904936,39.2286,39.242,39.1884,39.2286,9802.8041
2013-04-29 09:40:00,58.49,58.51,58.41,58.42,9232.87358942209,39.2152,39.2286,39.1616,39.1683,9232.8736
2013-04-29 09:45:00,58.44,58.49,58.43,58.44,9232.87358942209,39.1817,39.2152,39.175,39.1817,9232.8736
2013-04-29 09:50:00,58.44,58.48,58.44,58.45,17667.844522968197,39.1817,39.2085,39.1817,39.1884,17667.8445
2013-04-29 09:55:00,58.44,58.49,58.42,58.47,12766.44249401573,39.1817,39.2152,39.1683,39.2018,12766.4425
2013-04-29 10:00:00,58.49,58.61,58.45,58.6,19263.649834720163,39.2152,39.2956,39.1884,39.2889,19263.6498
2013-04-29 10:05:00,58.61,58.69,58.6,58.69,13564.345149891711,39.2956,39.3493,39.2889,39.3493,13564.3451
2013-04-29 10:10:00,58.7,58.74,58.7,58.71,13336.372962498575,39.356,39.3828,39.356,39.3627,13336.373
2013-04-29 10:15:00,58.72,58.78,58.71,58.76,32941.98107830845,39.3694,39.4096,39.3627,39.3962,32941.9811
2013-04-29 10:20:00,58.76,58.9,58.76,58.88,26558.75983130058,39.3962,39.4901,39.3962,39.4767,26558.7598
2013-04-29 10:25:00,58.89,58.93,58.89,58.93,7979.026558759831,39.4834,39.5102,39.4834,39.5102,7979.0266
2013-04-29 10:30:00,58.93,58.93,58.86,58.86,18921.69155363046,39.5102,39.5102,39.4633,39.4633,18921.6916
2013-04-29 10:35:00,58.87,58.91,58.87,58.88,16072.039211216232,39.47,39.4968,39.47,39.4767,16072.0392
2013-04-29 10:40:00,58.88,58.89,58.78,58.81,11512.595463353471,39.4767,39.4834,39.4096,39.4297,11512.5955
2013-04-29 10:45:00,58.82,58.85,58.8,58.85,11854.553744443176,39.4364,39.4566,39.423,39.4566,11854.5537
2013-04-29 10:50:00,58.85,58.85,58.82,58.82,7181.123902883848,39.4566,39.4566,39.4364,39.4364,7181.1239
2013-04-29 10:55:00,58.83,58.84,58.82,58.82,10258.748432691213,39.4431,39.4498,39.4364,39.4364,10258.7484
2013-04-29 11:00:00,58.82,58.84,58.79,58.81,11512.595463353471,39.4364,39.4498,39.4163,39.4297,11512.5955
2013-04-29 11:05:00,58.81,58.82,58.81,58.82,6725.179528097572,39.4297,39.4364,39.4297,39.4364,6725.1795
2013-04-29 11:10:00,58.82,58.82,58.8,58.81,6383.221247007865,39.4364,39.4364,39.423,39.4297,6383.2212
2013-04-29 11:15:00,58.81,58.81,58.79,58.8,6839.165621794141,39.4297,39.4297,39.4163,39.423,6839.1656
2013-04-29 11:20:00,58.79,58.81,58.78,58.79,11740.567650746609,39.4163,39.4297,39.4096,39.4163,11740.5677
2013-04-29 11:25:00,58.79,58.8,58.78,58.79,6041.262965918158,39.4163,39.423,39.4096,39.4163,6041.263
2013-04-29 11:30:00,58.78,58.78,58.71,58.77,10258.748432691213,39.4096,39.4096,39.3627,39.4029,10258.7484
2013-04-29 11:35:00,58.78,58.79,58.68,58.69,7181.123902883848,39.4096,39.4163,39.3426,39.3493,7181.1239
2013-04-29 11:40:00,58.68,58.69,58.66,58.68,17325.886241878492,39.3426,39.3493,39.3292,39.3426,17325.8862
2013-04-29 11:45:00,58.68,58.69,58.66,58.67,3761.5410919867777,39.3426,39.3493,39.3292,39.3359,3761.5411
2013-04-29 11:50:00,58.67,58.69,58.67,58.67,2279.7218739313803,39.3359,39.3493,39.3359,39.3359,2279.7219
2013-04-29 11:55:00,58.68,58.75,58.68,58.75,9346.85968311866,39.3426,39.3895,39.3426,39.3895,9346.8597
2013-04-29 12:00:00,58.76,58.81,58.76,58.79,32827.99498461188,39.3962,39.4297,39.3962,39.4163,32827.995
2013-04-29 12:05:00,58.8,58.81,58.75,58.76,22341.27436452753,39.423,39.4297,39.3895,39.3962,22341.2744
2013-04-29 12:10:00,58.76,58.83,58.76,58.82,9916.790151601504,39.3962,39.4431,39.3962,39.4364,9916.7902
2013-04-29 12:15:00,58.83,58.86,58.82,58.85,5813.29077852502,39.4431,39.4633,39.4364,39.4566,5813.2908
2013-04-29 12:20:00,58.86,58.92,58.85,58.92,12424.484212926023,39.4633,39.5035,39.4566,39.5035,12424.4842
2013-04-29 12:25:00,58.92,58.93,58.87,58.88,7637.068277670124,39.5035,39.5102,39.47,39.4767,7637.0683
2013-04-29 12:30:00,58.87,58.89,58.86,58.88,5015.388122649037,39.47,39.4834,39.4633,39.4767,5015.3881
2013-04-29 12:35:00,58.88,58.91,58.87,58.88,8434.970933546107,39.4767,39.4968,39.47,39.4767,8434.9709
2013-04-29 12:40:00,58.88,58.88,58.86,58.87,3419.5828108970704,39.4767,39.4767,39.4633,39.47,3419.5828
2013-04-29 12:45:00,58.88,58.88,58.81,58.81,8662.943120939246,39.4767,39.4767,39.4297,39.4297,8662.9431
2013-04-29 12:50:00,58.8,58.81,58.79,58.79,7295.109996580417,39.423,39.4297,39.4163,39.4163,7295.11
2013-04-29 12:55:00,58.78,58.8,58.78,58.79,5357.346403738744,39.4096,39.423,39.4096,39.4163,5357.3464
2013-04-29 13:00:00,58.79,58.81,58.77,58.79,14020.28952467799,39.4163,39.4297,39.4029,39.4163,14020.2895
2013-04-29 13:05:00,58.8,58.81,58.79,58.81,3419.5828108970704,39.423,39.4297,39.4163,39.4297,3419.5828
2013-04-29 13:10:00,58.81,58.84,58.81,58.83,6497.2073407044345,39.4297,39.4498,39.4297,39.4431,6497.2073
2013-04-29 13:15:00,58.84,58.84,58.81,58.82,9802.804057904936,39.4498,39.4498,39.4297,39.4364,9802.8041
2013-04-29 13:20:00,58.83,58.83,58.79,58.81,8206.998746152969,39.4431,39.4431,39.4163,39.4297,8206.9987
2013-04-29 13:25:00,58.81,58.82,58.8,58.81,6041.262965918158,39.4297,39.4364,39.423,39.4297,6041.263
2013-04-29 13:30:00,58.81,58.82,58.78,58.81,13678.331243588282,39.4297,39.4364,39.4096,39.4297,13678.3312
2013-04-29 13:35:00,58.81,58.82,58.8,58.8,8890.915308332384,39.4297,39.4364,39.423,39.423,8890.9153
2013-04-29 13:40:00,58.79,58.81,58.78,58.8,9346.85968311866,39.4163,39.4297,39.4096,39.423,9346.8597
2013-04-29 13:45:00,58.79,58.84,58.79,58.84,10828.678901174057,39.4163,39.4498,39.4163,39.4498,10828.6789
2013-04-29 13:50:00,58.83,58.84,58.82,58.82,8206.998746152969,39.4431,39.4498,39.4364,39.4364,8206.9987
2013-04-29 13:55:00,58.82,58.87,58.81,58.86,5927.276872221589,39.4364,39.47,39.4297,39.4633,5927.2769
2013-04-29 14:00:00,58.85,58.89,58.84,58.84,15388.122649036815,39.4566,39.4834,39.4498,39.4498,15388.1226
2013-04-29 14:05:00,58.83,58.87,58.83,58.87,9574.831870511798,39.4431,39.47,39.4431,39.47,9574.8319
2013-04-29 14:10:00,58.87,58.9,58.86,58.89,5813.29077852502,39.47,39.4901,39.4633,39.4834,5813.2908
2013-04-29 14:15:00,58.89,58.91,58.88,58.89,9346.85968311866,39.4834,39.4968,39.4767,39.4834,9346.8597
2013-04-29 14:20:00,58.89,58.93,58.89,58.93,9574.831870511798,39.4834,39.5102,39.4834,39.5102,9574.8319
2013-04-29 14:25:00,58.92,58.95,58.89,58.91,11626.58155705004,39.5035,39.5236,39.4834,39.4968,11626.5816
2013-04-29 14:30:00,58.91,58.95,58.88,58.91,17325.886241878492,39.4968,39.5236,39.4767,39.4968,17325.8862
2013-04-29 14:35:00,58.89,58.95,58.89,58.95,3875.5271856833465,39.4834,39.5236,39.4834,39.5236,3875.5272
2013-04-29 14:40:00,58.95,58.98,58.94,58.96,10030.776245298071,39.5236,39.5437,39.5169,39.5303,10030.7762
2013-04-29 14:45:00,58.97,58.98,58.96,58.97,4787.415935255899,39.537,39.5437,39.5303,39.537,4787.4159
2013-04-29 14:50:00,58.97,58.99,58.97,58.98,6383.221247007865,39.537,39.5504,39.537,39.5437,6383.2212
2013-04-29 14:55:00,58.97,58.97,58.95,58.95,5585.318591131882,39.537,39.537,39.5236,39.5236,5585.3186
2013-04-29 15:00:00,58.96,58.96,58.92,58.94,7979.026558759831,39.5303,39.5303,39.5035,39.5169,7979.0266
2013-04-29 15:05:00,58.95,58.95,58.87,58.91,33511.91154679129,39.5236,39.5236,39.47,39.4968,33511.9115
2013-04-29 15:10:00,58.91,58.93,58.9,58.92,19833.58030320301,39.4968,39.5102,39.4901,39.5035,19833.5803
2013-04-29 15:15:00,58.92,58.95,58.91,58.95,5471.332497435313,39.5035,39.5236,39.4968,39.5236,5471.3325
2013-04-29 15:20:00,58.95,58.95,58.92,58.92,8320.984839849538,39.5236,39.5236,39.5035,39.5035,8320.9848
2013-04-29 15:25:00,58.92,58.96,58.89,58.95,48558.0759147384,39.5035,39.5303,39.4834,39.5236,48558.0759
2013-04-29 15:30:00,58.95,58.96,58.94,58.95,7523.082183973555,39.5236,39.5303,39.5169,39.5236,7523.0822
2013-04-29 15:35:00,58.95,59.0,58.95,58.95,15502.108742733386,39.5236,39.5571,39.5236,39.5236,15502.1087
2013-04-29 15:40:00,58.95,58.95,58.91,58.91,10030.776245298071,39.5236,39.5236,39.4968,39.4968,10030.7762
2013-04-29 15:45:00,58.91,58.95,58.88,58.89,18351.761085147613,39.4968,39.5236,39.4767,39.4834,18351.7611
2013-04-29 15:50:00,58.88,58.89,58.86,58.87,22227.28827083096,39.4767,39.4834,39.4633,39.47,22227.2883
2013-04-29 15:55:00,58.87,58.93,58.85,58.89,43884.64607317907,39.47,39.5102,39.4566,39.4834,43884.6461
2013-04-30 09:30:00,58.77,59.0,58.7,58.72,42744.78513621338,39.4029,39.5571,39.356,39.3694,42744.7851
2013-04-30 09:35:00,58.73,58.84,58.67,58.82,25874.843269121167,39.3761,39.4498,39.3359,39.4364,25874.8433
2013-04-30 09:40:00,58.81,58.83,58.74,58.82,19035.677647327026,39.4297,39.4431,39.3828,39.4364,19035.6776
2013-04-30 09:45:00,58.82,58.88,58.76,58.88,15274.136555340248,39.4364,39.4767,39.3962,39.4767,15274.1366
2013-04-30 09:50:00,58.87,58.88,58.8,58.82,20061.552490596147,39.47,39.4767,39.423,39.4364,20061.5525
2013-04-30 09:55:00,58.83,58.88,58.8,58.8,19035.677647327026,39.4431,39.4767,39.423,39.423,19035.6776
2013-04-30 10:00:00,58.82,58.92,58.79,58.81,38527.29966944033,39.4364,39.5035,39.4163,39.4297,38527.2997
2013-04-30 10:05:00,58.82,58.82,58.75,58.81,29978.34264219765,39.4364,39.4364,39.3895,39.4297,29978.3426
2013-04-30 10:10:00,58.8,58.86,58.8,58.84,26216.80155021088,39.423,39.4633,39.423,39.4498,26216.8016
2013-04-30 10:15:00,58.83,58.85,58.8,58.81,18579.73327254075,39.4431,39.4566,39.423,39.4297,18579.7333
2013-04-30 10:20:00,58.81,58.83,58.78,58.79,29978.34264219765,39.4297,39.4431,39.4096,39.4163,29978.3426
2013-04-30 10:25:00,58.79,58.81,58.7,58.72,17895.816710361338,39.4163,39.4297,39.356,39.3694,17895.8167
2013-04-30 10:30:00,58.72,58.79,58.71,58.79,31802.120141342755,39.3694,39.4163,39.3627,39.4163,31802.1201
2013-04-30 10:35:00,58.8,58.87,58.8,58.84,16527.98358600251,39.423,39.47,39.423,39.4498,16527.9836
2013-04-30 10:40:00,58.85,58.87,58.84,58.84,18009.802804057905,39.4566,39.47,39.4498,39.4498,18009.8028
2013-04-30 10:45:00,58.84,58.88,58.81,58.86,11626.58155705004,39.4498,39.4767,39.4297,39.4633,11626.5816
2013-04-30 10:50:00,58.84,58.88,58.81,58.81,16527.98358600251,39.4498,39.4767,39.4297,39.4297,16527.9836
2013-04-30 10:55:00,58.81,58.85,58.8,58.81,15958.053117519665,39.4297,39.4566,39.423,39.4297,15958.0531
2013-04-30 11:00:00,58.81,58.88,58.81,58.88,27470.64858087313,39.4297,39.4767,39.4297,39.4767,27470.6486
2013-04-30 11:05:00,58.88,58.95,58.88,58.93,15502.108742733386,39.4767,39.5236,39.4767,39.5102,15502.1087
2013-04-30 11:10:00,58.94,58.95,58.84,58.84,15616.094836429957,39.5169,39.5236,39.4498,39.4498,15616.0948
2013-04-30 11:15:00,58.83,58.83,58.77,58.78,17781.830616664767,39.4431,39.4431,39.4029,39.4096,17781.8306
2013-04-30 11:20:00,58.77,58.77,58.74,58.76,12196.512025532886,39.4029,39.4029,39.3828,39.3962,12196.512
2013-04-30 11:25:00,58.76,58.78,58.74,58.77,12766.44249401573,39.3962,39.4096,39.3828,39.4029,12766.4425
2013-04-30 11:30:00,58.77,58.85,58.76,58.81,28724.4956115354,39.4029,39.4566,39.3962,39.4297,28724.4956
2013-04-30 11:35:00,58.81,58.84,58.81,58.84,9004.901402028952,39.4297,39.4498,39.4297,39.4498,9004.9014
2013-04-30 11:40:00,58.84,58.86,58.83,58.83,10828.678901174057,39.4498,39.4633,39.4431,39.4431,10828.6789
2013-04-30 11:45:00,58.83,58.83,58.79,58.79,18807.705459933888,39.4431,39.4431,39.4163,39.4163,18807.7055
2013-04-30 11:50:00,58.79,58.81,58.79,58.81,19719.59420950644,39.4163,39.4297,39.4163,39.4297,19719.5942
2013-04-30 11:55:00,58.81,58.81,58.75,58.76,15502.108742733386,39.4297,39.4297,39.3895,39.3962,15502.1087
2013-04-30 12:00:00,58.76,58.81,58.75,58.81,10600.70671378092,39.3962,39.4297,39.3895,39.4297,10600.7067
2013-04-30 12:05:00,58.81,58.84,58.81,58.83,11056.651088567194,39.4297,39.4498,39.4297,39.4431,11056.6511
2013-04-30 12:10:00,58.83,58.83,58.79,58.8,4787.415935255899,39.4431,39.4431,39.4163,39.423,4787.4159
2013-04-30 12:15:00,58.8,58.8,58.71,58.72,21999.31608343782,39.423,39.423,39.3627,39.3694,21999.3161
2013-04-30 12:20:00,58.72,58.72,58.7,58.72,20175.53858429272,39.3694,39.3694,39.356,39.3694,20175.5386
2013-04-30 12:25:00,58.72,58.76,58.71,58.76,11398.609369656902,39.3694,39.3962,39.3627,39.3962,11398.6094
2013-04-30 12:30:00,58.76,58.82,58.76,58.81,10258.748432691213,39.3962,39.4364,39.3962,39.4297,10258.7484
2013-04-30 12:35:00,58.82,58.82,58.79,58.81,15388.122649036815,39.4364,39.4364,39.4163,39.4297,15388.1226
2013-04-30 12:40:00,58.81,58.84,58.8,58.84,14590.219993160834,39.4297,39.4498,39.423,39.4498,14590.22
2013-04-30 12:45:00,58.84,58.92,58.84,58.91,12082.525931836317,39.4498,39.5035,39.4498,39.4968,12082.5259
2013-04-30 12:50:00,58.92,58.95,58.92,58.93,10942.664994870624,39.5035,39.5236,39.5035,39.5102,10942.665
2013-04-30 12:55:00,58.94,58.94,58.91,58.91,8890.915308332384,39.5169,39.5169,39.4968,39.4968,8890.9153
2013-04-30 13:00:00,58.92,58.93,58.87,58.87,14476.233899464263,39.5035,39.5102,39.47,39.47,14476.2339
2013-04-30 13:05:00,58.88,58.93,58.88,58.91,9688.817964208369,39.4767,39.5102,39.4767,39.4968,9688.818
2013-04-30 13:10:00,58.9,58.9,58.84,58.9,10600.70671378092,39.4901,39.4901,39.4498,39.4901,10600.7067
2013-04-30 13:15:00,58.89,58.89,58.88,58.88,9460.84577681523,39.4834,39.4834,39.4767,39.4767,9460.8458
2013-04-30 13:20:00,58.89,58.89,58.88,58.88,12082.525931836317,39.4834,39.4834,39.4767,39.4767,12082.5259
2013-04-30 13:25:00,58.88,58.88,58.8,58.8,12310.498119229454,39.4767,39.4767,39.423,39.423,12310.4981
2013-04-30 13:30:00,58.81,58.82,58.8,58.81,11284.623275960334,39.4297,39.4364,39.423,39.4297,11284.6233
2013-04-30 13:35:00,58.81,58.81,58.8,58.81,9460.84577681523,39.4297,39.4297,39.423,39.4297,9460.8458
2013-04-30 13:40:00,58.81,58.86,58.81,58.86,14818.192180553971,39.4297,39.4633,39.4297,39.4633,14818.1922
2013-04-30 13:45:00,58.85,58.86,58.84,58.86,15730.080930126524,39.4566,39.4633,39.4498,39.4633,15730.0809
2013-04-30 13:50:00,58.85,58.85,58.82,58.84,12880.428587712298,39.4566,39.4566,39.4364,39.4498,12880.4286
2013-04-30 13:55:00,58.83,58.83,58.8,58.82,16755.955773395646,39.4431,39.4431,39.423,39.4364,16755.9558
2013-04-30 14:00:00,58.82,58.82,58.76,58.76,15274.136555340248,39.4364,39.4364,39.3962,39.3962,15274.1366
2013-04-30 14:05:00,58.76,58.76,58.69,58.69,24507.01014476234,39.3962,39.3962,39.3493,39.3493,24507.0101
2013-04-30 14:10:00,58.69,58.79,58.69,58.78,14020.28952467799,39.3493,39.4163,39.3493,39.4096,14020.2895
2013-04-30 14:15:00,58.78,58.78,58.74,58.75,9688.817964208369,39.4096,39.4096,39.3828,39.3895,9688.818
2013-04-30 14:20:00,58.74,58.8,58.74,58.8,12880.428587712298,39.3828,39.423,39.3828,39.423,12880.4286
2013-04-30 14:25:00,58.8,58.81,58.79,58.79,12424.484212926023,39.423,39.4297,39.4163,39.4163,12424.4842
2013-04-30 14:30:00,58.8,58.8,58.74,58.74,11284.623275960334,39.423,39.423,39.3828,39.3828,11284.6233
2013-04-30 14:35:00,58.74,58.8,58.73,58.79,20175.53858429272,39.3828,39.423,39.3761,39.4163,20175.5386
2013-04-30 14:40:00,58.8,58.86,58.77,58.85,47988.14544625556,39.423,39.4633,39.4029,39.4566,47988.1454
2013-04-30 14:45:00,58.85,58.85,58.83,58.83,8206.998746152969,39.4566,39.4566,39.4431,39.4431,8206.9987
2013-04-30 14:50:00,58.83,58.84,58.81,58.81,8206.998746152969,39.4431,39.4498,39.4297,39.4297,8206.9987
2013-04-30 14:55:00,58.81,58.89,58.81,58.89,17325.886241878492,39.4297,39.4834,39.4297,39.4834,17325.8862
2013-04-30 15:00:00,58.89,58.89,58.81,58.81,24848.968425852046,39.4834,39.4834,39.4297,39.4297,24848.9684
2013-04-30 15:05:00,58.82,58.86,58.82,58.84,23595.121395189788,39.4364,39.4633,39.4364,39.4498,23595.1214
2013-04-30 15:10:00,58.84,58.87,58.83,58.87,10144.762338994642,39.4498,39.47,39.4431,39.47,10144.7623
2013-04-30 15:15:00,58.87,58.88,58.84,58.85,12994.414681408867,39.47,39.4767,39.4498,39.4566,12994.4147
2013-04-30 15:20:00,58.84,58.88,58.84,58.84,14020.28952467799,39.4498,39.4767,39.4498,39.4498,14020.2895
2013-04-30 15:25:00,58.84,58.89,58.84,58.89,16869.941867092213,39.4498,39.4834,39.4498,39.4834,16869.9419
2013-04-30 15:30:00,58.89,58.91,58.88,58.88,21657.35780234812,39.4834,39.4968,39.4767,39.4767,21657.3578
2013-04-30 15:35:00,58.89,58.97,58.89,58.97,36589.536076598655,39.4834,39.537,39.4834,39.537,36589.5361
2013-04-30 15:40:00,58.96,58.97,58.9,58.92,15616.094836429957,39.5303,39.537,39.4901,39.5035,15616.0948
2013-04-30 15:45:00,58.92,58.97,58.92,58.96,24051.065769976063,39.5035,39.537,39.5035,39.5303,24051.0658
2013-04-30 15:50:00,58.97,59.02,58.97,59.02,53459.47794369087,39.537,39.5705,39.537,39.5705,53459.4779
2013-04-30 15:55:00,59.02,59.09,58.96,59.08,142482.61712071128,39.5705,39.6175,39.5303,39.6108,142482.6171
2013-05-01 09:30:00,59.06,59.12,58.61,58.73,104183.28963866408,39.5973,39.6376,39.2956,39.3761,104183.2896
2013-05-01 09:35:00,58.75,58.89,58.75,58.88,34879.74467115012,39.3895,39.4834,39.3895,39.4767,34879.7447
2013-05-01 09:40:00,58.88,58.88,58.72,58.85,49697.93685170409,39.4767,39.4767,39.3694,39.4566,49697.9369
2013-05-01 09:45:00,58.85,59.02,58.85,59.0,52205.63091302861,39.4566,39.5705,39.4566,39.5571,52205.6309
2013-05-01 09:50:00,59.0,59.02,58.94,59.02,34423.80029636384,39.5571,39.5705,39.5169,39.5705,34423.8003
2013-05-01 09:55:00,59.02,59.02,58.85,58.86,47646.18716516585,39.5705,39.5705,39.4566,39.4633,47646.1872
2013-05-01 10:00:00,58.87,58.96,58.86,58.88,28496.52342414225,39.47,39.5303,39.4633,39.4767,28496.5234
2013-05-01 10:05:00,58.87,58.87,58.79,58.82,44226.60435426878,39.47,39.47,39.4163,39.4364,44226.6044
2013-05-01 10:10:00,58.82,58.87,58.81,58.81,62236.407158326685,39.4364,39.47,39.4297,39.4297,62236.4072
2013-05-01 10:15:00,58.81,58.88,58.81,58.88,30548.273110680497,39.4297,39.4767,39.4297,39.4767,30548.2731
2013-05-01 10:20:00,58.88,58.92,58.85,58.87,46734.2984155933,39.4767,39.5035,39.4566,39.47,46734.2984
2013-05-01 10:25:00,58.89,58.9,58.8,58.8,50609.82560127664,39.4834,39.4901,39.423,39.423,50609.8256
2013-05-01 10:30:00,58.8,58.91,58.78,58.9,22113.30217713439,39.423,39.4968,39.4096,39.4901,22113.3022
2013-05-01 10:35:00,58.91,58.94,58.85,58.9,79790.26558759832,39.4968,39.5169,39.4566,39.4901,79790.2656
2013-05-01 10:40:00,58.9,58.96,58.89,58.94,30548.273110680497,39.4901,39.5303,39.4834,39.5169,30548.2731
2013-05-01 10:45:00,58.95,58.95,58.9,58.9,23253.16311410008,39.5236,39.5236,39.4901,39.4901,23253.1631
2013-05-01 10:50:00,58.9,58.97,58.88,58.97,30092.32873589422,39.4901,39.537,39.4767,39.537,30092.3287
2013-05-01 10:55:00,58.97,58.97,58.88,58.91,26216.80155021088,39.537,39.537,39.4767,39.4968,26216.8016
2013-05-01 11:00:00,58.91,58.92,58.88,58.89,25076.940613245184,39.4968,39.5035,39.4767,39.4834,25076.9406
2013-05-01 11:05:00,58.89,58.96,58.88,58.95,36931.49435768836,39.4834,39.5303,39.4767,39.5236,36931.4944
2013-05-01 11:10:00,58.95,58.99,58.95,58.98,23481.135301493217,39.5236,39.5504,39.5236,39.5437,23481.1353
2013-05-01 11:15:00,58.99,59.01,58.95,58.98,28496.52342414225,39.5504,39.5638,39.5236,39.5437,28496.5234
2013-05-01 11:20:00,58.97,58.99,58.93,58.97,21201.41342756184,39.537,39.5504,39.5102,39.537,21201.4134
2013-05-01 11:25:00,58.96,58.96,58.94,58.95,20973.4412401687,39.5303,39.5303,39.5169,39.5236,20973.4412
2013-05-01 11:30:00,58.95,58.99,58.95,58.99,31688.13404764619,39.5236,39.5504,39.5236,39.5504,31688.134
2013-05-01 11:35:00,58.99,58.99,58.9,58.9,22569.246551920667,39.5504,39.5504,39.4901,39.4901,22569.2466
2013-05-01 11:40:00,58.9,58.95,58.9,58.95,22113.30217713439,39.4901,39.5236,39.4901,39.5236,22113.3022
2013-05-01 11:45:00,58.95,58.96,58.88,58.92,36247.57779550895,39.5236,39.5303,39.4767,39.5035,36247.5778
2013-05-01 11:50:00,58.95,59.01,58.95,58.98,29864.356548501084,39.5236,39.5638,39.5236,39.5437,29864.3565
2013-05-01 11:55:00,59.0,59.02,58.97,59.02,22113.30217713439,39.5571,39.5705,39.537,39.5705,22113.3022
2013-05-01 12:00:00,59.02,59.02,58.93,58.94,22341.27436452753,39.5705,39.5705,39.5102,39.5169,22341.2744
2013-05-01 12:05:00,58.93,58.95,58.91,58.91,19149.6637410236,39.5102,39.5236,39.4968,39.4968,19149.6637
2013-05-01 12:10:00,58.9,58.91,58.88,58.91,16869.941867092213,39.4901,39.4968,39.4767,39.4968,16869.9419
2013-05-01 12:15:00,58.91,58.96,58.91,58.95,9574.831870511798,39.4968,39.5303,39.4968,39.5236,9574.8319
2013-05-01 12:20:00,58.95,58.96,58.93,58.95,20289.524677989284,39.5236,39.5303,39.5102,39.5236,20289.5247
2013-05-01 12:25:00,58.95,58.99,58.95,58.99,21657.35780234812,39.5236,39.5504,39.5236,39.5504,21657.3578
2013-05-01 12:30:00,59.0,59.0,58.97,58.99,30092.32873589422,39.5571,39.5571,39.537,39.5504,30092.3287
2013-05-01 12:35:00,58.99,59.02,58.98,59.0,15730.080930126524,39.5504,39.5705,39.5437,39.5571,15730.0809
2013-05-01 12:40:00,59.0,59.02,58.99,59.02,28952.46779892853,39.5571,39.5705,39.5504,39.5705,28952.4678
2013-05-01 12:45:00,59.02,59.04,59.01,59.01,23709.107488886355,39.5705,39.5839,39.5638,39.5638,23709.1075
2013-05-01 12:50:00,59.02,59.02,58.95,58.98,24620.99623845891,39.5705,39.5705,39.5236,39.5437,24620.9962
2013-05-01 12:55:00,58.97,58.99,58.9,58.92,47190.242790379576,39.537,39.5504,39.4901,39.5035,47190.2428
2013-05-01 13:00:00,58.92,58.95,58.91,58.91,39895.13279379916,39.5035,39.5236,39.4968,39.4968,39895.1328
2013-05-01 13:05:00,58.89,58.91,58.84,58.84,31232.18967285992,39.4834,39.4968,39.4498,39.4498,31232.1897
2013-05-01 13:10:00,58.84,58.89,58.82,58.83,34423.80029636384,39.4498,39.4834,39.4364,39.4431,34423.8003
2013-05-01 13:15:00,58.82,58.84,58.8,58.84,18693.71936623732,39.4364,39.4498,39.423,39.4498,18693.7194
2013-05-01 13:20:00,58.84,58.89,58.8,58.89,27812.60686196284,39.4498,39.4834,39.423,39.4834,27812.6069
2013-05-01 13:25:00,58.9,58.94,58.9,58.93,29180.439986321668,39.4901,39.5169,39.4901,39.5102,29180.44
2013-05-01 13:30:00,58.94,58.94,58.89,58.89,16641.969679699076,39.5169,39.5169,39.4834,39.4834,16641.9697
2013-05-01 13:35:00,58.9,58.9,58.85,58.86,36019.60560811581,39.4901,39.4901,39.4566,39.4633,36019.6056
2013-05-01 13:40:00,58.85,58.85,58.78,58.84,63148.29590789924,39.4566,39.4566,39.4096,39.4498,63148.2959
2013-05-01 13:45:00,58.83,58.89,58.82,58.89,37387.43873247464,39.4431,39.4834,39.4364,39.4834,37387.4387
2013-05-01 13:50:00,58.89,58.9,58.87,58.9,25760.8571754246,39.4834,39.4901,39.47,39.4901,25760.8572
2013-05-01 13:55:00,58.91,58.92,58.87,58.88,39439.18841901288,39.4968,39.5035,39.47,39.4767,39439.1884
2013-05-01 14:00:00,58.9,58.99,58.86,58.95,38299.32748204719,39.4901,39.5504,39.4633,39.5236,38299.3275
2013-05-01 14:05:00,58.94,59.02,58.9,59.01,21657.35780234812,39.5169,39.5705,39.4901,39.5638,21657.3578
2013-05-01 14:10:00,59.01,59.01,58.91,58.95,64516.12903225807,39.5638,39.5638,39.4968,39.5236,64516.129
2013-05-01 14:15:00,58.95,58.95,58.88,58.88,37615.410919867776,39.5236,39.5236,39.4767,39.4767,37615.4109
2013-05-01 14:20:00,58.88,58.99,58.88,58.97,61324.518408754135,39.4767,39.5504,39.4767,39.537,61324.5184
2013-05-01 14:25:00,58.98,59.02,58.91,58.94,16641.969679699076,39.5437,39.5705,39.4968,39.5169,16641.9697
2013-05-01 14:30:00,58.93,58.95,58.89,58.93,55625.21372392568,39.5102,39.5236,39.4834,39.5102,55625.2137
2013-05-01 14:35:00,58.94,58.94,58.82,58.82,45594.43747862761,39.5169,39.5169,39.4364,39.4364,45594.4375
2013-05-01 14:40:00,58.81,58.86,58.81,58.81,47874.159352558985,39.4297,39.4633,39.4297,39.4297,47874.1594
2013-05-01 14:45:00,58.81,58.81,58.73,58.77,62464.37934571983,39.4297,39.4297,39.3761,39.4029,62464.3793
2013-05-01 14:50:00,58.77,58.81,58.73,58.78,87769.29214635814,39.4029,39.4297,39.3761,39.4096,87769.2921
2013-05-01 14:55:00,58.79,58.82,58.78,58.81,29864.356548501084,39.4163,39.4364,39.4096,39.4297,29864.3565
2013-05-01 15:00:00,58.81,58.81,58.75,58.75,58360.879972643335,39.4297,39.4297,39.3895,39.3895,58360.88
2013-05-01 15:05:00,58.76,58.76,58.68,58.69,41490.938105551126,39.3962,39.3962,39.3426,39.3493,41490.9381
2013-05-01 15:10:00,58.68,58.69,58.61,58.61,69531.51715490711,39.3426,39.3493,39.2956,39.2956,69531.5172
2013-05-01 15:15:00,58.62,58.63,58.58,58.62,57221.01903567765,39.3023,39.3091,39.2755,39.3023,57221.019
2013-05-01 15:20:00,58.61,58.62,58.56,58.57,64972.07340704434,39.2956,39.3023,39.2621,39.2688,64972.0734
2013-05-01 15:25:00,58.58,58.6,58.54,58.57,40579.04935597857,39.2755,39.2889,39.2487,39.2688,40579.0494
2013-05-01 15:30:00,58.57,58.61,58.57,58.61,41946.8824803374,39.2688,39.2956,39.2688,39.2956,41946.8825
2013-05-01 15:35:00,58.62,58.63,58.57,58.57,45594.43747862761,39.3023,39.3091,39.2688,39.2688,45594.4375
2013-05-01 15:40:00,58.57,58.57,58.53,58.56,68847.60059272769,39.2688,39.2688,39.242,39.2621,68847.6006
2013-05-01 15:45:00,58.56,58.59,58.54,58.57,77966.4880884532,39.2621,39.2822,39.2487,39.2688,77966.4881
2013-05-01 15:50:00,58.57,58.59,58.52,58.55,88681.1808959307,39.2688,39.2822,39.2353,39.2554,88681.1809
2013-05-01 15:55:00,58.55,58.63,58.53,58.63,145446.25555682206,39.2554,39.3091,39.242,39.3091,145446.2556
2013-05-02 09:30:00,58.63,58.68,58.43,58.68,71013.3363729625,39.3091,39.3426,39.175,39.3426,71013.3364
2013-05-02 09:35:00,58.67,59.03,58.65,58.92,16300.01139860937,39.3359,39.5772,39.3225,39.5035,16300.0114
2013-05-02 09:40:00,58.86,58.93,58.78,58.86,30092.32873589422,39.4633,39.5102,39.4096,39.4633,30092.3287
2013-05-02 09:45:00,58.88,58.9,58.7,58.71,33739.88373418443,39.4767,39.4901,39.356,39.3627,33739.8837
2013-05-02 09:50:00,58.73,58.86,58.71,58.75,20517.496865382425,39.3761,39.4633,39.3627,39.3895,20517.4969
2013-05-02 09:55:00,58.78,58.81,58.73,58.76,20745.469052775563,39.4096,39.4297,39.3761,39.3962,20745.4691
2013-05-02 10:00:00,58.76,58.88,58.75,58.83,10714.692807477488,39.3962,39.4767,39.3895,39.4431,10714.6928
2013-05-02 10:05:00,58.83,58.9,58.8,58.89,15730.080930126524,39.4431,39.4901,39.423,39.4834,15730.0809
2013-05-02 10:10:00,58.9,58.93,58.84,58.88,37045.48045138493,39.4901,39.5102,39.4498,39.4767,37045.4805
2013-05-02 10:15:00,58.88,58.94,58.81,58.81,36133.59170181238,39.4767,39.5169,39.4297,39.4297,36133.5917
2013-05-02 10:20:00,58.82,58.88,58.8,58.87,16413.997492305938,39.4364,39.4767,39.423,39.47,16413.9975
2013-05-02 10:25:00,58.86,58.88,58.81,58.85,20745.469052775563,39.4633,39.4767,39.4297,39.4566,20745.4691
2013-05-02 10:30:00,58.84,59.02,58.82,59.02,26672.74592499715,39.4498,39.5705,39.4364,39.5705,26672.7459
2013-05-02 10:35:00,59.02,59.09,59.02,59.06,41262.96591815799,39.5705,39.6175,39.5705,39.5973,41262.9659
2013-05-02 10:40:00,59.08,59.12,59.07,59.11,16072.039211216232,39.6108,39.6376,39.6041,39.6309,16072.0392
2013-05-02 10:45:00,59.12,59.15,59.09,59.11,32600.02279721874,39.6376,39.6577,39.6175,39.6309,32600.0228
2013-05-02 10:50:00,59.12,59.19,59.11,59.19,18693.71936623732,39.6376,39.6845,39.6309,39.6845,18693.7194
2013-05-02 10:55:00,59.19,59.19,59.17,59.19,11740.567650746609,39.6845,39.6845,39.6711,39.6845,11740.5677
2013-05-02 11:00:00,59.17,59.2,59.16,59.17,11398.609369656902,39.6711,39.6912,39.6644,39.6711,11398.6094
2013-05-02 11:05:00,59.17,59.18,59.15,59.16,9916.790151601504,39.6711,39.6778,39.6577,39.6644,9916.7902
2013-05-02 11:10:00,59.17,59.27,59.17,59.27,37273.45263877807,39.6711,39.7381,39.6711,39.7381,37273.4526
2013-05-02 11:15:00,59.28,59.31,59.28,59.3,11512.595463353471,39.7449,39.765,39.7449,39.7583,11512.5955
2013-05-02 11:20:00,59.31,59.33,59.3,59.31,15046.16436794711,39.765,39.7784,39.7583,39.765,15046.1644
2013-05-02 11:25:00,59.32,59.38,59.31,59.38,10942.664994870624,39.7717,39.8119,39.765,39.8119,10942.665
2013-05-02 11:30:00,59.37,59.38,59.31,59.31,14590.219993160834,39.8052,39.8119,39.765,39.765,14590.22
2013-05-02 11:35:00,59.32,59.32,59.3,59.31,19719.59420950644,39.7717,39.7717,39.7583,39.765,19719.5942
2013-05-02 11:40:00,59.31,59.32,59.3,59.32,7409.096090276987,39.765,39.7717,39.7583,39.7717,7409.0961
2013-05-02 11:45:00,59.32,59.39,59.29,59.33,40009.11888749572,39.7717,39.8186,39.7516,39.7784,40009.1189
2013-05-02 11:50:00,59.33,59.38,59.33,59.35,20289.524677989284,39.7784,39.8119,39.7784,39.7918,20289.5247
2013-05-02 11:55:00,59.35,59.37,59.33,59.37,6269.235153311296,39.7918,39.8052,39.7784,39.8052,6269.2352
2013-05-02 12:00:00,59.37,59.43,59.37,59.38,58588.85216003648,39.8052,39.8454,39.8052,39.8119,58588.8522
2013-05-02 12:05:00,59.39,59.4,59.24,59.25,55511.22763022912,39.8186,39.8253,39.718,39.7247,55511.2276
2013-05-02 12:10:00,59.24,59.24,59.18,59.19,10030.776245298071,39.718,39.718,39.6778,39.6845,10030.7762
2013-05-02 12:15:00,59.19,59.21,59.19,59.21,6497.2073407044345,39.6845,39.6979,39.6845,39.6979,6497.2073
2013-05-02 12:20:00,59.2,59.2,59.17,59.19,10828.678901174057,39.6912,39.6912,39.6711,39.6845,10828.6789
2013-05-02 12:25:00,59.19,59.23,59.19,59.23,11512.595463353471,39.6845,39.7113,39.6845,39.7113,11512.5955
2013-05-02 12:30:00,59.24,59.25,59.21,59.23,8320.984839849538,39.718,39.7247,39.6979,39.7113,8320.9848
2013-05-02 12:35:00,59.23,59.25,59.23,59.25,4559.443747862761,39.7113,39.7247,39.7113,39.7247,4559.4437
2013-05-02 12:40:00,59.25,59.32,59.25,59.3,7865.040465063263,39.7247,39.7717,39.7247,39.7583,7865.0405
2013-05-02 12:45:00,59.3,59.31,59.27,59.29,5471.332497435313,39.7583,39.765,39.7381,39.7516,5471.3325
2013-05-02 12:50:00,59.29,59.31,59.29,59.31,5471.332497435313,39.7516,39.765,39.7516,39.765,5471.3325
2013-05-02 12:55:00,59.31,59.33,59.3,59.31,7751.054371366693,39.765,39.7784,39.7583,39.765,7751.0544
2013-05-02 13:00:00,59.32,59.33,59.31,59.31,7751.054371366693,39.7717,39.7784,39.765,39.765,7751.0544
2013-05-02 13:05:00,59.32,59.36,59.31,59.35,15502.108742733386,39.7717,39.7985,39.765,39.7918,15502.1087
2013-05-02 13:10:00,59.36,59.36,59.3,59.33,10372.73452638778,39.7985,39.7985,39.7583,39.7784,10372.7345
2013-05-02 13:15:00,59.32,59.35,59.31,59.35,7751.054371366693,39.7717,39.7918,39.765,39.7918,7751.0544
2013-05-02 13:20:00,59.35,59.35,59.31,59.34,10942.664994870624,39.7918,39.7918,39.765,39.7851,10942.665
2013-05-02 13:25:00,59.34,59.4,59.34,59.4,7067.137809187279,39.7851,39.8253,39.7851,39.8253,7067.1378
2013-05-02 13:30:00,59.4,59.43,59.38,59.41,22797.218739313805,39.8253,39.8454,39.8119,39.832,22797.2187
2013-05-02 13:35:00,59.42,59.42,59.37,59.37,13678.331243588282,39.8387,39.8387,39.8052,39.8052,13678.3312
2013-05-02 13:40:00,59.37,59.38,59.33,59.33,9802.804057904936,39.8052,39.8119,39.7784,39.7784,9802.8041
2013-05-02 13:45:00,59.34,59.37,59.32,59.36,10942.664994870624,39.7851,39.8052,39.7717,39.7985,10942.665
2013-05-02 13:50:00,59.37,59.4,59.36,59.4,6611.193434401003,39.8052,39.8253,39.7985,39.8253,6611.1934
2013-05-02 13:55:00,59.4,59.41,59.38,59.41,8093.0126524564,39.8253,39.832,39.8119,39.832,8093.0127
2013-05-02 14:00:00,59.4,59.4,59.32,59.32,16413.997492305938,39.8253,39.8253,39.7717,39.7717,16413.9975
2013-05-02 14:05:00,59.32,59.32,59.29,59.29,5813.29077852502,39.7717,39.7717,39.7516,39.7516,5813.2908
2013-05-02 14:10:00,59.29,59.29,59.23,59.24,8434.970933546107,39.7516,39.7516,39.7113,39.718,8434.9709
2013-05-02 14:15:00,59.23,59.27,59.2,59.27,13108.400775105438,39.7113,39.7381,39.6912,39.7381,13108.4008
2013-05-02 14:20:00,59.28,59.28,59.26,59.28,18579.73327254075,39.7449,39.7449,39.7314,39.7449,18579.7333
2013-05-02 14:25:00,59.27,59.36,59.27,59.36,28610.509517838826,39.7381,39.7985,39.7381,39.7985,28610.5095
2013-05-02 14:30:00,59.35,59.35,59.29,59.29,13792.317337284852,39.7918,39.7918,39.7516,39.7516,13792.3173
2013-05-02 14:35:00,59.3,59.37,59.3,59.34,10942.664994870624,39.7583,39.8052,39.7583,39.7851,10942.665
2013-05-02 14:40:00,59.34,59.34,59.27,59.28,10828.678901174057,39.7851,39.7851,39.7381,39.7449,10828.6789
2013-05-02 14:45:00,59.27,59.31,59.26,59.26,16072.039211216232,39.7381,39.765,39.7314,39.7314,16072.0392
2013-05-02 14:50:00,59.27,59.28,59.24,59.25,16300.01139860937,39.7381,39.7449,39.718,39.7247,16300.0114
2013-05-02 14:55:00,59.24,59.31,59.24,59.29,25988.82936281773,39.718,39.765,39.718,39.7516,25988.8294
2013-05-02 15:00:00,59.29,59.3,59.26,59.28,10030.776245298071,39.7516,39.7583,39.7314,39.7449,10030.7762
2013-05-02 15:05:00,59.28,59.3,59.26,59.28,15046.16436794711,39.7449,39.7583,39.7314,39.7449,15046.1644
2013-05-02 15:10:00,59.27,59.31,59.27,59.31,16186.0253049128,39.7381,39.765,39.7381,39.765,16186.0253
2013-05-02 15:15:00,59.31,59.32,59.3,59.3,27584.634674569705,39.765,39.7717,39.7583,39.7583,27584.6347
2013-05-02 15:20:00,59.29,59.32,59.27,59.28,20403.51077168585,39.7516,39.7717,39.7381,39.7449,20403.5108
2013-05-02 15:25:00,59.28,59.29,59.26,59.29,21315.399521258405,39.7449,39.7516,39.7314,39.7516,21315.3995
2013-05-02 15:30:00,59.3,59.3,59.27,59.29,15730.080930126524,39.7583,39.7583,39.7381,39.7516,15730.0809
2013-05-02 15:35:00,59.29,59.32,59.29,59.32,16983.927960788784,39.7516,39.7717,39.7516,39.7717,16983.928
2013-05-02 15:40:00,59.31,59.36,59.31,59.31,26672.74592499715,39.765,39.7985,39.765,39.765,26672.7459
2013-05-02 15:45:00,59.31,59.31,59.25,59.25,26900.71811239029,39.765,39.765,39.7247,39.7247,26900.7181
2013-05-02 15:50:00,59.26,59.31,59.24,59.24,53459.47794369087,39.7314,39.765,39.718,39.718,53459.4779
2013-05-02 15:55:00,59.24,59.24,59.11,59.11,227402.2569246552,39.718,39.718,39.6309,39.6309,227402.2569
2013-05-03 09:30:00,60.52,60.52,59.67,59.85,76940.61324518408,40.5762,40.5762,40.0063,40.127,76940.6132
2013-05-03 09:35:00,59.86,59.95,59.75,59.75,16527.98358600251,40.1337,40.1941,40.06,40.06,16527.9836
2013-05-03 09:40:00,59.91,59.92,59.7,59.77,15730.080930126524,40.1672,40.1739,40.0264,40.0734,15730.0809
2013-05-03 09:45:00,59.8,59.88,59.71,59.83,44796.53482275162,40.0935,40.1471,40.0331,40.1136,44796.5348
2013-05-03 09:50:00,59.82,59.89,59.81,59.88,16300.01139860937,40.1069,40.1538,40.1002,40.1471,16300.0114
2013-05-03 09:55:00,59.87,59.89,59.81,59.88,13108.400775105438,40.1404,40.1538,40.1002,40.1471,13108.4008
2013-05-03 10:00:00,59.86,59.86,59.71,59.78,9802.804057904936,40.1337,40.1337,40.0331,40.0801,9802.8041
2013-05-03 10:05:00,59.78,59.88,59.77,59.86,18921.69155363046,40.0801,40.1471,40.0734,40.1337,18921.6916
2013-05-03 10:10:00,59.85,59.9,59.81,59.9,24962.954519548617,40.127,40.1605,40.1002,40.1605,24962.9545
2013-05-03 10:15:00,59.91,60.02,59.9,59.92,29978.34264219765,40.1672,40.241,40.1605,40.1739,29978.3426
2013-05-03 10:20:00,59.92,60.04,59.92,60.03,44568.56263535849,40.1739,40.2544,40.1739,40.2477,44568.5626
2013-05-03 10:25:00,60.03,60.08,60.02,60.03,21999.31608343782,40.2477,40.2812,40.241,40.2477,21999.3161
2013-05-03 10:30:00,60.02,60.1,60.02,60.09,18351.761085147613,40.241,40.2946,40.241,40.2879,18351.7611
2013-05-03 10:35:00,60.09,60.09,60.0,60.02,22455.260458224097,40.2879,40.2879,40.2276,40.241,22455.2605
2013-05-03 10:40:00,60.03,60.1,60.03,60.1,23481.135301493217,40.2477,40.2946,40.2477,40.2946,23481.1353
2013-05-03 10:45:00,60.1,60.13,60.09,60.13,31802.120141342755,40.2946,40.3147,40.2879,40.3147,31802.1201
2013-05-03 10:50:00,60.11,60.14,60.1,60.1,24848.968425852046,40.3013,40.3214,40.2946,40.2946,24848.9684
2013-05-03 10:55:00,60.12,60.18,60.12,60.17,15616.094836429957,40.308,40.3483,40.308,40.3416,15616.0948
2013-05-03 11:00:00,60.17,60.22,60.17,60.17,24051.065769976063,40.3416,40.3751,40.3416,40.3416,24051.0658
2013-05-03 11:05:00,60.17,60.21,60.17,60.18,15160.15046164368,40.3416,40.3684,40.3416,40.3483,15160.1505
2013-05-03 11:10:00,60.19,60.21,60.15,60.16,15046.16436794711,40.355,40.3684,40.3282,40.3349,15046.1644
2013-05-03 11:15:00,60.15,60.16,60.11,60.12,8662.943120939246,40.3282,40.3349,40.3013,40.308,8662.9431
2013-05-03 11:20:00,60.11,60.14,60.1,60.12,14818.192180553971,40.3013,40.3214,40.2946,40.308,14818.1922
2013-05-03 11:25:00,60.11,60.19,60.11,60.18,31802.120141342755,40.3013,40.355,40.3013,40.3483,31802.1201
2013-05-03 11:30:00,60.17,60.28,60.17,60.26,17325.886241878492,40.3416,40.4153,40.3416,40.4019,17325.8862
2013-05-03 11:35:00,60.26,60.29,60.25,60.29,14590.219993160834,40.4019,40.422,40.3952,40.422,14590.22
2013-05-03 11:40:00,60.28,60.3,60.27,60.27,12196.512025532886,40.4153,40.4287,40.4086,40.4086,12196.512
2013-05-03 11:45:00,60.27,60.34,60.27,60.33,16983.927960788784,40.4086,40.4555,40.4086,40.4488,16983.928
2013-05-03 11:50:00,60.33,60.34,60.32,60.33,13336.372962498575,40.4488,40.4555,40.4421,40.4488,13336.373
2013-05-03 11:55:00,60.31,60.32,60.25,60.25,16869.941867092213,40.4354,40.4421,40.3952,40.3952,16869.9419
2013-05-03 12:00:00,60.25,60.26,60.21,60.26,16413.997492305938,40.3952,40.4019,40.3684,40.4019,16413.9975
2013-05-03 12:05:00,60.25,60.28,60.24,60.27,5129.374216345606,40.3952,40.4153,40.3885,40.4086,5129.3742
2013-05-03 12:10:00,60.27,60.27,60.25,60.27,6497.2073407044345,40.4086,40.4086,40.3952,40.4086,6497.2073
2013-05-03 12:15:00,60.27,60.36,60.27,60.36,28610.509517838826,40.4086,40.4689,40.4086,40.4689,28610.5095
2013-05-03 12:20:00,60.37,60.41,60.34,60.4,16186.0253049128,40.4757,40.5025,40.4555,40.4958,16186.0253
2013-05-03 12:25:00,60.39,60.44,60.39,60.42,23595.121395189788,40.4891,40.5226,40.4891,40.5092,23595.1214
2013-05-03 12:30:00,60.42,60.51,60.42,60.5,63946.19856377522,40.5092,40.5695,40.5092,40.5628,63946.1986
2013-05-03 12:35:00,60.5,60.5,60.47,60.49,17439.87233557506,40.5628,40.5628,40.5427,40.5561,17439.8723
2013-05-03 12:40:00,60.48,60.49,60.46,60.47,14932.178274250542,40.5494,40.5561,40.536,40.5427,14932.1783
2013-05-03 12:45:00,60.47,60.47,60.41,60.43,19263.649834720163,40.5427,40.5427,40.5025,40.5159,19263.6498
2013-05-03 12:50:00,60.43,60.44,60.41,60.43,13792.317337284852,40.5159,40.5226,40.5025,40.5159,13792.3173
2013-05-03 12:55:00,60.42,60.45,60.4,60.45,10258.748432691213,40.5092,40.5293,40.4958,40.5293,10258.7484
2013-05-03 13:00:00,60.45,60.49,60.43,60.47,12310.498119229454,40.5293,40.5561,40.5159,40.5427,12310.4981
2013-05-03 13:05:00,60.48,60.54,60.48,60.52,21885.32998974125,40.5494,40.5896,40.5494,40.5762,21885.33
2013-05-03 13:10:00,60.52,60.62,60.52,60.61,22569.246551920667,40.5762,40.6433,40.5762,40.6366,22569.2466
2013-05-03 13:15:00,60.62,60.62,60.54,60.54,14020.28952467799,40.6433,40.6433,40.5896,40.5896,14020.2895
2013-05-03 13:20:00,60.52,60.52,60.49,60.51,8548.957027242677,40.5762,40.5762,40.5561,40.5695,8548.957
2013-05-03 13:25:00,60.5,60.52,60.48,60.51,15616.094836429957,40.5628,40.5762,40.5494,40.5695,15616.0948
2013-05-03 13:30:00,60.51,60.52,60.49,60.49,19263.649834720163,40.5695,40.5762,40.5561,40.5561,19263.6498
2013-05-03 13:35:00,60.49,60.5,60.45,60.45,10600.70671378092,40.5561,40.5628,40.5293,40.5293,10600.7067
2013-05-03 13:40:00,60.45,60.45,60.42,60.42,12994.414681408867,40.5293,40.5293,40.5092,40.5092,12994.4147
2013-05-03 13:45:00,60.42,60.48,60.41,60.45,30890.231391770205,40.5092,40.5494,40.5025,40.5293,30890.2314
2013-05-03 13:50:00,60.45,60.45,60.42,60.45,20973.4412401687,40.5293,40.5293,40.5092,40.5293,20973.4412
2013-05-03 13:55:00,60.45,60.46,60.42,60.45,14134.27561837456,40.5293,40.536,40.5092,40.5293,14134.2756
2013-05-03 14:00:00,60.45,60.47,60.45,60.46,12652.45640031916,40.5293,40.5427,40.5293,40.536,12652.4564
2013-05-03 14:05:00,60.47,60.51,60.45,60.5,9802.804057904936,40.5427,40.5695,40.5293,40.5628,9802.8041
2013-05-03 14:10:00,60.51,60.57,60.51,60.57,16413.997492305938,40.5695,40.6097,40.5695,40.6097,16413.9975
2013-05-03 14:15:00,60.57,60.6,60.55,60.6,10600.70671378092,40.6097,40.6299,40.5963,40.6299,10600.7067
2013-05-03 14:20:00,60.6,60.61,60.59,60.6,10942.664994870624,40.6299,40.6366,40.6232,40.6299,10942.665
2013-05-03 14:25:00,60.6,60.67,60.6,60.67,15502.108742733386,40.6299,40.6768,40.6299,40.6768,15502.1087
2013-05-03 14:30:00,60.68,60.68,60.65,60.68,19833.58030320301,40.6835,40.6835,40.6634,40.6835,19833.5803
2013-05-03 14:35:00,60.67,60.68,60.62,60.63,21657.35780234812,40.6768,40.6835,40.6433,40.65,21657.3578
2013-05-03 14:40:00,60.62,60.64,60.58,60.58,16413.997492305938,40.6433,40.6567,40.6164,40.6164,16413.9975
2013-05-03 14:45:00,60.57,60.65,60.56,60.65,16300.01139860937,40.6097,40.6634,40.603,40.6634,16300.0114
2013-05-03 14:50:00,60.65,60.66,60.6,60.62,17895.816710361338,40.6634,40.6701,40.6299,40.6433,17895.8167
2013-05-03 14:55:00,60.63,60.7,60.63,60.67,13336.372962498575,40.65,40.6969,40.65,40.6768,13336.373
2013-05-03 15:00:00,60.67,60.69,60.61,60.67,27128.690299783422,40.6768,40.6902,40.6366,40.6768,27128.6903
2013-05-03 15:05:00,60.67,60.68,60.64,60.64,23595.121395189788,40.6768,40.6835,40.6567,40.6567,23595.1214
2013-05-03 15:10:00,60.64,60.69,60.64,60.67,29636.384361107943,40.6567,40.6902,40.6567,40.6768,29636.3844
2013-05-03 15:15:00,60.68,60.69,60.64,60.67,30548.273110680497,40.6835,40.6902,40.6567,40.6768,30548.2731
2013-05-03 15:20:00,60.67,60.67,60.61,60.62,26102.815456514305,40.6768,40.6768,40.6366,40.6433,26102.8155
2013-05-03 15:25:00,60.61,60.69,60.6,60.68,25874.843269121167,40.6366,40.6902,40.6299,40.6835,25874.8433
2013-05-03 15:30:00,60.68,60.71,60.65,60.69,33511.91154679129,40.6835,40.7036,40.6634,40.6902,33511.9115
2013-05-03 15:35:00,60.7,60.73,60.67,60.69,34765.758577453555,40.6969,40.717,40.6768,40.6902,34765.7586
2013-05-03 15:40:00,60.68,60.74,60.68,60.73,28952.46779892853,40.6835,40.7237,40.6835,40.717,28952.4678
2013-05-03 15:45:00,60.73,60.76,60.69,60.69,55283.25544283597,40.717,40.7371,40.6902,40.6902,55283.2554
2013-05-03 15:50:00,60.7,60.76,60.66,60.69,93012.65245640032,40.6969,40.7371,40.6701,40.6902,93012.6525
2013-05-03 15:55:00,60.68,60.78,60.62,60.74,158896.6146130172,40.6835,40.7505,40.6433,40.7237,158896.6146
2013-05-06 09:30:00,60.67,60.67,60.49,60.61,56537.10247349824,40.6768,40.6768,40.5561,40.6366,56537.1025
2013-05-06 09:35:00,60.61,60.67,60.52,60.54,6383.221247007865,40.6366,40.6768,40.5762,40.5896,6383.2212
2013-05-06 09:40:00,60.49,60.53,60.34,60.37,23253.16311410008,40.5561,40.5829,40.4555,40.4757,23253.1631
2013-05-06 09:45:00,60.37,60.38,60.31,60.31,16755.955773395646,40.4757,40.4824,40.4354,40.4354,16755.9558
2013-05-06 09:50:00,60.31,60.31,60.2,60.25,28724.4956115354,40.4354,40.4354,40.3617,40.3952,28724.4956
2013-05-06 09:55:00,60.24,60.37,60.24,60.35,21315.399521258405,40.3885,40.4757,40.3885,40.4622,21315.3995
2013-05-06 10:00:00,60.34,60.46,60.33,60.41,21429.385614954976,40.4555,40.536,40.4488,40.5025,21429.3856
2013-05-06 10:05:00,60.41,60.51,60.41,60.45,17097.914054485354,40.5025,40.5695,40.5025,40.5293,17097.9141
2013-05-06 10:10:00,60.45,60.47,60.42,60.43,12994.414681408867,40.5293,40.5427,40.5092,40.5159,12994.4147
2013-05-06 10:15:00,60.43,60.45,60.38,60.38,20859.45514647213,40.5159,40.5293,40.4824,40.4824,20859.4551
2013-05-06 10:20:00,60.38,60.38,60.35,60.36,8320.984839849538,40.4824,40.4824,40.4622,40.4689,8320.9848
2013-05-06 10:25:00,60.36,60.47,60.35,60.46,10942.664994870624,40.4689,40.5427,40.4622,40.536,10942.665
2013-05-06 10:30:00,60.47,60.53,60.46,60.52,27698.62076826627,40.5427,40.5829,40.536,40.5762,27698.6208
2013-05-06 10:35:00,60.51,60.52,60.48,60.51,9004.901402028952,40.5695,40.5762,40.5494,40.5695,9004.9014
2013-05-06 10:40:00,60.51,60.62,60.51,60.59,32258.06451612904,40.5695,40.6433,40.5695,40.6232,32258.0645
2013-05-06 10:45:00,60.58,60.6,60.58,60.6,6839.165621794141,40.6164,40.6299,40.6164,40.6299,6839.1656
2013-05-06 10:50:00,60.59,60.6,60.57,60.59,20175.53858429272,40.6232,40.6299,40.6097,40.6232,20175.5386
2013-05-06 10:55:00,60.59,60.6,60.52,60.54,18009.802804057905,40.6232,40.6299,40.5762,40.5896,18009.8028
2013-05-06 11:00:00,60.52,60.54,60.5,60.5,9004.901402028952,40.5762,40.5896,40.5628,40.5628,9004.9014
2013-05-06 11:05:00,60.51,60.51,60.48,60.51,10258.748432691213,40.5695,40.5695,40.5494,40.5695,10258.7484
2013-05-06 11:10:00,60.5,60.51,60.49,60.5,9232.87358942209,40.5628,40.5695,40.5561,40.5628,9232.8736
2013-05-06 11:15:00,60.5,60.53,60.5,60.53,12196.512025532886,40.5628,40.5829,40.5628,40.5829,12196.512
2013-05-06 11:20:00,60.53,60.56,60.52,60.53,24165.05186367264,40.5829,40.603,40.5762,40.5829,24165.0519
2013-05-06 11:25:00,60.53,60.55,60.51,60.51,10486.72062008435,40.5829,40.5963,40.5695,40.5695,10486.7206
2013-05-06 11:30:00,60.5,60.5,60.41,60.41,12082.525931836317,40.5628,40.5628,40.5025,40.5025,12082.5259
2013-05-06 11:35:00,60.4,60.41,60.35,60.36,14248.261712071127,40.4958,40.5025,40.4622,40.4689,14248.2617
2013-05-06 11:40:00,60.37,60.39,60.33,60.37,29750.37045480452,40.4757,40.4891,40.4488,40.4757,29750.3705
2013-05-06 11:45:00,60.38,60.38,60.3,60.33,52547.58919411832,40.4824,40.4824,40.4287,40.4488,52547.5892
2013-05-06 11:50:00,60.32,60.4,60.31,60.38,7979.026558759831,40.4421,40.4958,40.4354,40.4824,7979.0266
2013-05-06 11:55:00,60.39,60.4,60.37,60.37,20745.469052775563,40.4891,40.4958,40.4757,40.4757,20745.4691
2013-05-06 12:00:00,60.37,60.38,60.36,60.37,6497.2073407044345,40.4757,40.4824,40.4689,40.4757,6497.2073
2013-05-06 12:05:00,60.37,60.38,60.33,60.35,18351.761085147613,40.4757,40.4824,40.4488,40.4622,18351.7611
2013-05-06 12:10:00,60.34,60.35,60.31,60.31,10258.748432691213,40.4555,40.4622,40.4354,40.4354,10258.7484
2013-05-06 12:15:00,60.31,60.33,60.29,60.31,9688.817964208369,40.4354,40.4488,40.422,40.4354,9688.818
2013-05-06 12:20:00,60.31,60.33,60.3,60.31,7409.096090276987,40.4354,40.4488,40.4287,40.4354,7409.0961
2013-05-06 12:25:00,60.31,60.32,60.31,60.31,4559.443747862761,40.4354,40.4421,40.4354,40.4354,4559.4437
2013-05-06 12:30:00,60.31,60.31,60.29,60.3,5699.304684828451,40.4354,40.4354,40.422,40.4287,5699.3047
2013-05-06 12:35:00,60.31,60.31,60.21,60.23,30092.32873589422,40.4354,40.4354,40.3684,40.3818,30092.3287
2013-05-06 12:40:00,60.22,60.22,60.12,60.15,11626.58155705004,40.3751,40.3751,40.308,40.3282,11626.5816
2013-05-06 12:45:00,60.16,60.25,60.15,60.24,48330.10372734527,40.3349,40.3952,40.3282,40.3885,48330.1037
2013-05-06 12:50:00,60.24,60.31,60.24,60.31,6269.235153311296,40.3885,40.4354,40.3885,40.4354,6269.2352
2013-05-06 12:55:00,60.31,60.31,60.28,60.31,4445.457654166192,40.4354,40.4354,40.4153,40.4354,4445.4577
2013-05-06 13:00:00,60.31,60.33,60.29,60.3,5015.388122649037,40.4354,40.4488,40.422,40.4287,5015.3881
2013-05-06 13:05:00,60.3,60.3,60.23,60.23,10030.776245298071,40.4287,40.4287,40.3818,40.3818,10030.7762
2013-05-06 13:10:00,60.23,60.26,60.2,60.24,6041.262965918158,40.3818,40.4019,40.3617,40.3885,6041.263
2013-05-06 13:15:00,60.26,60.26,60.24,60.26,7523.082183973555,40.4019,40.4019,40.3885,40.4019,7523.0822
2013-05-06 13:20:00,60.26,60.27,60.26,60.26,6041.262965918158,40.4019,40.4086,40.4019,40.4019,6041.263
2013-05-06 13:25:00,60.27,60.27,60.26,60.27,16755.955773395646,40.4086,40.4086,40.4019,40.4086,16755.9558
2013-05-06 13:30:00,60.26,60.26,60.18,60.19,27014.70420608686,40.4019,40.4019,40.3483,40.355,27014.7042
2013-05-06 13:35:00,60.19,60.19,60.16,60.17,15274.136555340248,40.355,40.355,40.3349,40.3416,15274.1366
2013-05-06 13:40:00,60.16,60.22,60.16,60.22,4331.471560469623,40.3349,40.3751,40.3349,40.3751,4331.4716
2013-05-06 13:45:00,60.23,60.24,60.23,60.24,5471.332497435313,40.3818,40.3885,40.3818,40.3885,5471.3325
2013-05-06 13:50:00,60.24,60.26,60.23,60.25,6041.262965918158,40.3885,40.4019,40.3818,40.3952,6041.263
2013-05-06 13:55:00,60.25,60.28,60.24,60.25,12538.470306622592,40.3952,40.4153,40.3885,40.3952,12538.4703
2013-05-06 14:00:00,60.26,60.29,60.25,60.28,7865.040465063263,40.4019,40.422,40.3952,40.4153,7865.0405
2013-05-06 14:05:00,60.29,60.3,60.27,60.27,6725.179528097572,40.422,40.4287,40.4086,40.4086,6725.1795
2013-05-06 14:10:00,60.26,60.3,60.26,60.3,6383.221247007865,40.4019,40.4287,40.4019,40.4287,6383.2212
2013-05-06 14:15:00,60.3,60.3,60.23,60.23,9916.790151601504,40.4287,40.4287,40.3818,40.3818,9916.7902
2013-05-06 14:20:00,60.23,60.25,60.23,60.25,7637.068277670124,40.3818,40.3952,40.3818,40.3952,7637.0683
2013-05-06 14:25:00,60.24,60.27,60.24,60.26,5699.304684828451,40.3885,40.4086,40.3885,40.4019,5699.3047
2013-05-06 14:30:00,60.27,60.29,60.24,60.28,7637.068277670124,40.4086,40.422,40.3885,40.4153,7637.0683
2013-05-06 14:35:00,60.29,60.3,60.28,60.28,7637.068277670124,40.422,40.4287,40.4153,40.4153,7637.0683
2013-05-06 14:40:00,60.29,60.31,60.27,60.27,12538.470306622592,40.422,40.4354,40.4086,40.4086,12538.4703
2013-05-06 14:45:00,60.26,60.27,60.21,60.22,21543.371708651543,40.4019,40.4086,40.3684,40.3751,21543.3717
2013-05-06 14:50:00,60.22,60.24,60.21,60.24,10714.692807477488,40.3751,40.3885,40.3684,40.3885,10714.6928
2013-05-06 14:55:00,60.25,60.29,60.25,60.29,4331.471560469623,40.3952,40.422,40.3952,40.422,4331.4716
2013-05-06 15:00:00,60.29,60.31,60.29,60.31,12310.498119229454,40.422,40.4354,40.422,40.4354,12310.4981
2013-05-06 15:05:00,60.31,60.33,60.3,60.31,56195.14419240853,40.4354,40.4488,40.4287,40.4354,56195.1442
2013-05-06 15:10:00,60.32,60.32,60.31,60.31,10486.72062008435,40.4421,40.4421,40.4354,40.4354,10486.7206
2013-05-06 15:15:00,60.31,60.33,60.31,60.31,14248.261712071127,40.4354,40.4488,40.4354,40.4354,14248.2617
2013-05-06 15:20:00,60.31,60.31,60.3,60.3,6155.249059614727,40.4354,40.4354,40.4287,40.4287,6155.2491
2013-05-06 15:25:00,60.3,60.31,60.29,60.31,11740.567650746609,40.4287,40.4354,40.422,40.4354,11740.5677
2013-05-06 15:30:00,60.3,60.31,60.29,60.3,12880.428587712298,40.4287,40.4354,40.422,40.4287,12880.4286
2013-05-06 15:35:00,60.3,60.31,60.24,60.26,30206.31482959079,40.4287,40.4354,40.3885,40.4019,30206.3148
2013-05-06 15:40:00,60.26,60.3,60.24,60.24,36247.57779550895,40.4019,40.4287,40.3885,40.3885,36247.5778
2013-05-06 15:45:00,60.24,60.26,60.19,60.2,32144.078422432463,40.3885,40.4019,40.355,40.3617,32144.0784
2013-05-06 15:50:00,60.21,60.24,60.17,60.19,82297.95964892283,40.3684,40.3885,40.3416,40.355,82297.9596
2013-05-06 15:55:00,60.18,60.26,60.18,60.26,80930.12652456401,40.3483,40.4019,40.3483,40.4019,80930.1265
2013-05-07 09:30:00,60.31,60.39,60.12,60.39,46962.27060298644,40.4354,40.4891,40.308,40.4891,46962.2706
2013-05-07 09:35:00,60.4,60.49,60.32,60.47,13906.30343098142,40.4958,40.5561,40.4421,40.5427,13906.3034
2013-05-07 09:40:00,60.46,60.49,60.39,60.42,9004.901402028952,40.536,40.5561,40.4891,40.5092,9004.9014
2013-05-07 09:45:00,60.41,60.47,60.38,60.47,43656.67388578594,40.5025,40.5427,40.4824,40.5427,43656.6739
2013-05-07 09:50:00,60.45,60.52,60.43,60.52,22683.23264561724,40.5293,40.5762,40.5159,40.5762,22683.2326
2013-05-07 09:55:00,60.52,60.56,60.51,60.56,34879.74467115012,40.5762,40.603,40.5695,40.603,34879.7447
2013-05-07 10:00:00,60.56,60.61,60.51,60.53,39097.23013792317,40.603,40.6366,40.5695,40.5829,39097.2301
2013-05-07 10:05:00,60.52,60.54,60.48,60.52,31004.21748546677,40.5762,40.5896,40.5494,40.5762,31004.2175
2013-05-07 10:10:00,60.52,60.54,60.45,60.52,32372.0506098256,40.5762,40.5896,40.5293,40.5762,32372.0506
2013-05-07 10:15:00,60.52,60.55,60.47,60.49,28724.4956115354,40.5762,40.5963,40.5427,40.5561,28724.4956
2013-05-07 10:20:00,60.49,60.59,60.48,60.55,24962.954519548617,40.5561,40.6232,40.5494,40.5963,24962.9545
2013-05-07 10:25:00,60.55,60.57,60.49,60.49,15958.053117519665,40.5963,40.6097,40.5561,40.5561,15958.0531
2013-05-07 10:30:00,60.49,60.52,60.46,60.47,17211.90014818192,40.5561,40.5762,40.536,40.5427,17211.9001
2013-05-07 10:35:00,60.46,60.52,60.45,60.52,23367.14920779665,40.536,40.5762,40.5293,40.5762,23367.1492
2013-05-07 10:40:00,60.52,60.54,60.51,60.51,14932.178274250542,40.5762,40.5896,40.5695,40.5695,14932.1783
2013-05-07 10:45:00,60.52,60.54,60.45,60.46,43428.7016983928,40.5762,40.5896,40.5293,40.536,43428.7017
2013-05-07 10:50:00,60.45,60.48,60.37,60.37,58246.89387894677,40.5293,40.5494,40.4757,40.4757,58246.8939
2013-05-07 10:55:00,60.37,60.39,60.32,60.32,24051.065769976063,40.4757,40.4891,40.4421,40.4421,24051.0658
2013-05-07 11:00:00,60.32,60.36,60.3,60.35,38641.2857631369,40.4421,40.4689,40.4287,40.4622,38641.2858
2013-05-07 11:05:00,60.34,60.37,60.34,60.36,23481.135301493217,40.4555,40.4757,40.4555,40.4689,23481.1353
2013-05-07 11:10:00,60.37,60.4,60.31,60.32,46962.27060298644,40.4757,40.4958,40.4354,40.4421,46962.2706
2013-05-07 11:15:00,60.31,60.33,60.31,60.31,12424.484212926023,40.4354,40.4488,40.4354,40.4354,12424.4842
2013-05-07 11:20:00,60.31,60.32,60.31,60.31,28610.509517838826,40.4354,40.4421,40.4354,40.4354,28610.5095
2013-05-07 11:25:00,60.31,60.31,60.28,60.3,22113.30217713439,40.4354,40.4354,40.4153,40.4287,22113.3022
2013-05-07 11:30:00,60.31,60.31,60.25,60.27,20061.552490596147,40.4354,40.4354,40.3952,40.4086,20061.5525
2013-05-07 11:35:00,60.28,60.31,60.28,60.31,16413.997492305938,40.4153,40.4354,40.4153,40.4354,16413.9975
2013-05-07 11:40:00,60.31,60.31,60.28,60.29,10486.72062008435,40.4354,40.4354,40.4153,40.422,10486.7206
2013-05-07 11:45:00,60.29,60.3,60.26,60.26,20859.45514647213,40.422,40.4287,40.4019,40.4019,20859.4551
2013-05-07 11:50:00,60.25,60.25,60.19,60.19,16186.0253049128,40.3952,40.3952,40.355,40.355,16186.0253
2013-05-07 11:55:00,60.19,60.21,60.18,60.2,11056.651088567194,40.355,40.3684,40.3483,40.3617,11056.6511
2013-05-07 12:00:00,60.2,60.24,60.2,60.23,7637.068277670124,40.3617,40.3885,40.3617,40.3818,7637.0683
2013-05-07 12:05:00,60.23,60.26,60.23,60.25,7523.082183973555,40.3818,40.4019,40.3818,40.3952,7523.0822
2013-05-07 12:10:00,60.26,60.29,60.26,60.28,14248.261712071127,40.4019,40.422,40.4019,40.4153,14248.2617
2013-05-07 12:15:00,60.28,60.29,60.27,60.27,19719.59420950644,40.4153,40.422,40.4086,40.4086,19719.5942
2013-05-07 12:20:00,60.28,60.31,60.28,60.29,10144.762338994642,40.4153,40.4354,40.4153,40.422,10144.7623
2013-05-07 12:25:00,60.28,60.29,60.27,60.28,4331.471560469623,40.4153,40.422,40.4086,40.4153,4331.4716
2013-05-07 12:30:00,60.27,60.31,60.27,60.31,14590.219993160834,40.4086,40.4354,40.4086,40.4354,14590.22
2013-05-07 12:35:00,60.31,60.34,60.31,60.34,42630.79904251681,40.4354,40.4555,40.4354,40.4555,42630.799
2013-05-07 12:40:00,60.34,60.34,60.3,60.32,20517.496865382425,40.4555,40.4555,40.4287,40.4421,20517.4969
2013-05-07 12:45:00,60.32,60.34,60.31,60.31,10372.73452638778,40.4421,40.4555,40.4354,40.4354,10372.7345
2013-05-07 12:50:00,60.31,60.32,60.29,60.31,14020.28952467799,40.4354,40.4421,40.422,40.4354,14020.2895
2013-05-07 12:55:00,60.31,60.33,60.31,60.33,20289.524677989284,40.4354,40.4488,40.4354,40.4488,20289.5247
2013-05-07 13:00:00,60.33,60.33,60.31,60.32,12196.512025532886,40.4488,40.4488,40.4354,40.4421,12196.512
2013-05-07 13:05:00,60.33,60.33,60.31,60.32,12652.45640031916,40.4488,40.4488,40.4354,40.4421,12652.4564
2013-05-07 13:10:00,60.32,60.34,60.31,60.33,18237.77499145104,40.4421,40.4555,40.4354,40.4488,18237.775
2013-05-07 13:15:00,60.33,60.34,60.33,60.34,13222.386868802008,40.4488,40.4555,40.4488,40.4555,13222.3869
2013-05-07 13:20:00,60.35,60.35,60.32,60.32,9118.88749572552,40.4622,40.4622,40.4421,40.4421,9118.8875
2013-05-07 13:25:00,60.32,60.35,60.31,60.33,28268.55123674912,40.4421,40.4622,40.4354,40.4488,28268.5512
2013-05-07 13:30:00,60.34,60.34,60.27,60.29,38641.2857631369,40.4555,40.4555,40.4086,40.422,38641.2858
2013-05-07 13:35:00,60.3,60.33,60.29,60.31,22683.23264561724,40.4287,40.4488,40.422,40.4354,22683.2326
2013-05-07 13:40:00,60.31,60.31,60.28,60.31,33169.95326570159,40.4354,40.4354,40.4153,40.4354,33169.9533
2013-05-07 13:45:00,60.31,60.31,60.29,60.3,14932.178274250542,40.4354,40.4354,40.422,40.4287,14932.1783
2013-05-07 13:50:00,60.3,60.31,60.28,60.28,12652.45640031916,40.4287,40.4354,40.4153,40.4153,12652.4564
2013-05-07 13:55:00,60.29,60.31,60.29,60.3,14932.178274250542,40.422,40.4354,40.422,40.4287,14932.1783
2013-05-07 14:00:00,60.3,60.31,60.28,60.29,15160.15046164368,40.4287,40.4354,40.4153,40.422,15160.1505
2013-05-07 14:05:00,60.28,60.29,60.28,60.29,12082.525931836317,40.4153,40.422,40.4153,40.422,12082.5259
2013-05-07 14:10:00,60.28,60.29,60.27,60.28,26330.787643907443,40.4153,40.422,40.4086,40.4153,26330.7876
2013-05-07 14:15:00,60.27,60.29,60.24,60.24,29978.34264219765,40.4086,40.422,40.3885,40.3885,29978.3426
2013-05-07 14:20:00,60.24,60.28,60.24,60.26,16072.039211216232,40.3885,40.4153,40.3885,40.4019,16072.0392
2013-05-07 14:25:00,60.27,60.28,60.22,60.23,39553.17451270945,40.4086,40.4153,40.3751,40.3818,39553.1745
2013-05-07 14:30:00,60.23,60.24,60.22,60.22,12082.525931836317,40.3818,40.3885,40.3751,40.3751,12082.5259
2013-05-07 14:35:00,60.22,60.24,60.19,60.19,19605.60811580987,40.3751,40.3885,40.355,40.355,19605.6081
2013-05-07 14:40:00,60.2,60.21,60.18,60.18,20631.482959078992,40.3617,40.3684,40.3483,40.3483,20631.483
2013-05-07 14:45:00,60.18,60.19,60.17,60.18,20403.51077168585,40.3483,40.355,40.3416,40.3483,20403.5108
2013-05-07 14:50:00,60.17,60.18,60.16,60.16,17781.830616664767,40.3416,40.3483,40.3349,40.3349,17781.8306
2013-05-07 14:55:00,60.16,60.19,60.16,60.18,21201.41342756184,40.3349,40.355,40.3349,40.3483,21201.4134
2013-05-07 15:00:00,60.19,60.22,60.19,60.21,13564.345149891711,40.355,40.3751,40.355,40.3684,13564.3451
2013-05-07 15:05:00,60.21,60.23,60.21,60.23,14932.178274250542,40.3684,40.3818,40.3684,40.3818,14932.1783
2013-05-07 15:10:00,60.23,60.24,60.21,60.21,46506.32622820016,40.3818,40.3885,40.3684,40.3684,46506.3262
2013-05-07 15:15:00,60.21,60.22,60.19,60.21,23823.09358258293,40.3684,40.3751,40.355,40.3684,23823.0936
2013-05-07 15:20:00,60.21,60.23,60.21,60.22,33967.85592157757,40.3684,40.3818,40.3684,40.3751,33967.8559
2013-05-07 15:25:00,60.23,60.23,60.22,60.23,17439.87233557506,40.3818,40.3818,40.3751,40.3818,17439.8723
2013-05-07 15:30:00,60.22,60.24,60.18,60.2,50381.85341388351,40.3751,40.3885,40.3483,40.3617,50381.8534
2013-05-07 15:35:00,60.2,60.24,60.19,60.24,34651.772483756984,40.3617,40.3885,40.355,40.3885,34651.7725
2013-05-07 15:40:00,60.23,60.24,60.19,60.2,57448.99122307079,40.3818,40.3885,40.355,40.3617,57448.9912
2013-05-07 15:45:00,60.2,60.23,60.16,60.16,59614.7270033056,40.3617,40.3818,40.3349,40.3349,59614.727
2013-05-07 15:50:00,60.16,60.19,60.16,60.19,91416.84714464836,40.3349,40.355,40.3349,40.355,91416.8471
2013-05-07 15:55:00,60.19,60.23,60.18,60.23,117405.6765074661,40.355,40.3818,40.3483,40.3818,117405.6765
2013-05-08 09:30:00,60.22,60.32,60.05,60.24,53345.4918499943,40.3751,40.4421,40.2611,40.3885,53345.4918
2013-05-08 09:35:00,60.31,60.31,60.14,60.17,24279.0379573692,40.4354,40.4354,40.3214,40.3416,24279.038
2013-05-08 09:40:00,60.2,60.27,60.15,60.27,23595.121395189788,40.3617,40.4086,40.3282,40.4086,23595.1214
2013-05-08 09:45:00,60.26,60.31,60.24,60.31,21201.41342756184,40.4019,40.4354,40.3885,40.4354,21201.4134
2013-05-08 09:50:00,60.3,60.33,60.24,60.33,25304.91280063832,40.4287,40.4488,40.3885,40.4488,25304.9128
2013-05-08 09:55:00,60.34,60.36,60.28,60.31,23367.14920779665,40.4555,40.4689,40.4153,40.4354,23367.1492
2013-05-08 10:00:00,60.33,60.34,60.27,60.29,30662.259204377067,40.4488,40.4555,40.4086,40.422,30662.2592
2013-05-08 10:05:00,60.29,60.29,60.15,60.18,54029.40841217372,40.422,40.422,40.3282,40.3483,54029.4084
2013-05-08 10:10:00,60.19,60.25,60.19,60.23,44910.52091644819,40.355,40.3952,40.355,40.3818,44910.5209
2013-05-08 10:15:00,60.23,60.25,60.2,60.22,26672.74592499715,40.3818,40.3952,40.3617,40.3751,26672.7459
2013-05-08 10:20:00,60.21,60.25,60.21,60.23,23139.17702040352,40.3684,40.3952,40.3684,40.3818,23139.177
2013-05-08 10:25:00,60.23,60.27,60.21,60.26,27014.70420608686,40.3818,40.4086,40.3684,40.4019,27014.7042
2013-05-08 10:30:00,60.26,60.31,60.24,60.3,24962.954519548617,40.4019,40.4354,40.3885,40.4287,24962.9545
2013-05-08 10:35:00,60.3,60.32,60.25,60.31,34879.74467115012,40.4287,40.4421,40.3952,40.4354,34879.7447
2013-05-08 10:40:00,60.33,60.34,60.31,60.34,21657.35780234812,40.4488,40.4555,40.4354,40.4555,21657.3578
2013-05-08 10:45:00,60.34,60.34,60.25,60.29,32600.02279721874,40.4555,40.4555,40.3952,40.422,32600.0228
2013-05-08 10:50:00,60.3,60.32,60.24,60.26,32600.02279721874,40.4287,40.4421,40.3885,40.4019,32600.0228
2013-05-08 10:55:00,60.26,60.32,60.25,60.28,40465.063262282005,40.4019,40.4421,40.3952,40.4153,40465.0633
2013-05-08 11:00:00,60.29,60.3,60.27,60.27,15616.094836429957,40.422,40.4287,40.4086,40.4086,15616.0948
2013-05-08 11:05:00,60.27,60.3,60.27,60.3,14590.219993160834,40.4086,40.4287,40.4086,40.4287,14590.22
2013-05-08 11:10:00,60.3,60.3,60.28,60.29,14476.233899464263,40.4287,40.4287,40.4153,40.422,14476.2339
2013-05-08 11:15:00,60.28,60.29,60.24,60.24,25532.88498803146,40.4153,40.422,40.3885,40.3885,25532.885
2013-05-08 11:20:00,60.24,60.25,60.24,60.24,16413.997492305938,40.3885,40.3952,40.3885,40.3885,16413.9975
2013-05-08 11:25:00,60.24,60.24,60.2,60.2,44340.59044796535,40.3885,40.3885,40.3617,40.3617,44340.5904
2013-05-08 11:30:00,60.21,60.22,60.19,60.19,26330.787643907443,40.3684,40.3751,40.355,40.355,26330.7876
2013-05-08 11:35:00,60.19,60.21,60.19,60.21,12424.484212926023,40.355,40.3684,40.355,40.3684,12424.4842
2013-05-08 11:40:00,60.2,60.21,60.19,60.19,11398.609369656902,40.3617,40.3684,40.355,40.355,11398.6094
2013-05-08 11:45:00,60.19,60.2,60.19,60.2,18693.71936623732,40.355,40.3617,40.355,40.3617,18693.7194
2013-05-08 11:50:00,60.19,60.22,60.18,60.21,54713.32497435313,40.355,40.3751,40.3483,40.3684,54713.325
2013-05-08 11:55:00,60.2,60.2,60.11,60.15,45594.43747862761,40.3617,40.3617,40.3013,40.3282,45594.4375
2013-05-08 12:00:00,60.17,60.2,60.17,60.2,13450.359056195144,40.3416,40.3617,40.3416,40.3617,13450.3591
2013-05-08 12:05:00,60.21,60.24,60.2,60.24,19833.58030320301,40.3684,40.3885,40.3617,40.3885,19833.5803
2013-05-08 12:10:00,60.24,60.24,60.23,60.24,13906.30343098142,40.3885,40.3885,40.3818,40.3885,13906.3034
2013-05-08 12:15:00,60.25,60.25,60.23,60.24,25988.82936281773,40.3952,40.3952,40.3818,40.3885,25988.8294
2013-05-08 12:20:00,60.23,60.25,60.22,60.23,15730.080930126524,40.3818,40.3952,40.3751,40.3818,15730.0809
2013-05-08 12:25:00,60.24,60.24,60.18,60.18,20403.51077168585,40.3885,40.3885,40.3483,40.3483,20403.5108
2013-05-08 12:30:00,60.19,60.23,60.18,60.22,21885.32998974125,40.355,40.3818,40.3483,40.3751,21885.33
2013-05-08 12:35:00,60.22,60.23,60.22,60.23,11626.58155705004,40.3751,40.3818,40.3751,40.3818,11626.5816
2013-05-08 12:40:00,60.23,60.24,60.22,60.24,22227.28827083096,40.3818,40.3885,40.3751,40.3885,22227.2883
2013-05-08 12:45:00,60.24,60.24,60.18,60.18,19263.649834720163,40.3885,40.3885,40.3483,40.3483,19263.6498
2013-05-08 12:50:00,60.18,60.19,60.18,60.19,3647.554998290209,40.3483,40.355,40.3483,40.355,3647.555
2013-05-08 12:55:00,60.18,60.19,60.17,60.19,22227.28827083096,40.3483,40.355,40.3416,40.355,22227.2883
2013-05-08 13:00:00,60.2,60.2,60.18,60.18,22911.20483301037,40.3617,40.3617,40.3483,40.3483,22911.2048
2013-05-08 13:05:00,60.18,60.2,60.15,60.15,42516.81294882025,40.3483,40.3617,40.3282,40.3282,42516.8129
2013-05-08 13:10:00,60.15,60.16,60.07,60.08,37045.48045138493,40.3282,40.3349,40.2745,40.2812,37045.4805
2013-05-08 13:15:00,60.08,60.1,60.08,60.08,19377.635928416734,40.2812,40.2946,40.2812,40.2812,19377.6359
2013-05-08 13:20:00,60.09,60.09,60.07,60.09,18465.74717884418,40.2879,40.2879,40.2745,40.2879,18465.7472
2013-05-08 13:25:00,60.08,60.1,60.07,60.09,20631.482959078992,40.2812,40.2946,40.2745,40.2879,20631.483
2013-05-08 13:30:00,60.1,60.14,60.09,60.13,20061.552490596147,40.2946,40.3214,40.2879,40.3147,20061.5525
2013-05-08 13:35:00,60.13,60.14,60.1,60.11,23481.135301493217,40.3147,40.3214,40.2946,40.3013,23481.1353
2013-05-08 13:40:00,60.1,60.1,60.07,60.07,15616.094836429957,40.2946,40.2946,40.2745,40.2745,15616.0948
2013-05-08 13:45:00,60.07,60.09,60.07,60.09,28040.57904935598,40.2745,40.2879,40.2745,40.2879,28040.579
2013-05-08 13:50:00,60.08,60.1,60.08,60.1,37159.4665450815,40.2812,40.2946,40.2812,40.2946,37159.4665
2013-05-08 13:55:00,60.1,60.1,60.07,60.1,21087.427333865267,40.2946,40.2946,40.2745,40.2946,21087.4273
2013-05-08 14:00:00,60.1,60.1,60.08,60.1,27698.62076826627,40.2946,40.2946,40.2812,40.2946,27698.6208
2013-05-08 14:05:00,60.1,60.1,60.04,60.05,56879.06075458794,40.2946,40.2946,40.2544,40.2611,56879.0608
2013-05-08 14:10:00,60.05,60.06,60.04,60.05,11284.623275960334,40.2611,40.2678,40.2544,40.2611,11284.6233
2013-05-08 14:15:00,60.06,60.09,60.05,60.09,21315.399521258405,40.2678,40.2879,40.2611,40.2879,21315.3995
2013-05-08 14:20:00,60.08,60.1,60.08,60.1,46620.31232189673,40.2812,40.2946,40.2812,40.2946,46620.3123
2013-05-08 14:25:00,60.1,60.1,60.07,60.07,31460.16186025305,40.2946,40.2946,40.2745,40.2745,31460.1619
2013-05-08 14:30:00,60.07,60.08,60.04,60.05,35335.68904593639,40.2745,40.2812,40.2544,40.2611,35335.689
2013-05-08 14:35:00,60.06,60.07,60.04,60.07,37387.43873247464,40.2678,40.2745,40.2544,40.2745,37387.4387
2013-05-08 14:40:00,60.07,60.07,60.05,60.06,24620.99623845891,40.2745,40.2745,40.2611,40.2678,24620.9962
2013-05-08 14:45:00,60.06,60.08,60.03,60.08,53117.51966260116,40.2678,40.2812,40.2477,40.2812,53117.5197
2013-05-08 14:50:00,60.09,60.1,60.08,60.09,24165.05186367264,40.2879,40.2946,40.2812,40.2879,24165.0519
2013-05-08 14:55:00,60.1,60.1,60.07,60.07,27128.690299783422,40.2946,40.2946,40.2745,40.2745,27128.6903
2013-05-08 15:00:00,60.08,60.08,60.07,60.08,28040.57904935598,40.2812,40.2812,40.2745,40.2812,28040.579
2013-05-08 15:05:00,60.08,60.08,60.07,60.08,21885.32998974125,40.2812,40.2812,40.2745,40.2812,21885.33
2013-05-08 15:10:00,60.08,60.09,60.03,60.05,89137.12527071698,40.2812,40.2879,40.2477,40.2611,89137.1253
2013-05-08 15:15:00,60.04,60.05,60.02,60.02,70215.43371708652,40.2544,40.2611,40.241,40.241,70215.4337
2013-05-08 15:20:00,60.03,60.06,60.02,60.06,46392.34013450359,40.2477,40.2678,40.241,40.2678,46392.3401
2013-05-08 15:25:00,60.07,60.12,60.07,60.12,56993.04684828451,40.2745,40.308,40.2745,40.308,56993.0468
2013-05-08 15:30:00,60.11,60.12,60.1,60.11,43884.64607317907,40.3013,40.308,40.2946,40.3013,43884.6461
2013-05-08 15:35:00,60.11,60.12,60.1,60.1,42516.81294882025,40.3013,40.308,40.2946,40.2946,42516.8129
2013-05-08 15:40:00,60.1,60.12,60.1,60.11,32258.06451612904,40.2946,40.308,40.2946,40.3013,32258.0645
2013-05-08 15:45:00,60.12,60.14,60.09,60.14,73521.03043428702,40.308,40.3214,40.2879,40.3214,73521.0304
2013-05-08 15:50:00,60.14,60.17,60.11,60.14,122763.02291120484,40.3214,40.3416,40.3013,40.3214,122763.0229
2013-05-08 15:55:00,60.14,60.17,60.1,60.15,127094.49447167444,40.3214,40.3416,40.2946,40.3282,127094.4945
2013-05-09 09:30:00,60.52,60.62,60.36,60.62,155818.99008320985,40.5762,40.6433,40.4689,40.6433,155818.9901
2013-05-09 09:35:00,60.62,60.77,60.58,60.77,36931.49435768836,40.6433,40.7438,40.6164,40.7438,36931.4944
2013-05-09 09:40:00,60.77,60.85,60.73,60.79,40123.10498119229,40.7438,40.7975,40.717,40.7572,40123.105
2013-05-09 09:45:00,60.8,60.95,60.8,60.94,41262.96591815799,40.7639,40.8645,40.7639,40.8578,41262.9659
2013-05-09 09:50:00,60.94,61.06,60.94,61.06,63718.22637638208,40.8578,40.9383,40.8578,40.9383,63718.2264
2013-05-09 09:55:00,61.07,61.1,60.95,61.1,76028.72449561153,40.945,40.9651,40.8645,40.9651,76028.7245
2013-05-09 10:00:00,61.12,61.12,60.81,61.0,92784.68026900718,40.9785,40.9785,40.7707,40.898,92784.6803
2013-05-09 10:05:00,61.0,61.06,61.0,61.03,50837.79778866978,40.898,40.9383,40.898,40.9182,50837.7978
2013-05-09 10:10:00,61.03,61.1,61.02,61.05,47874.159352558985,40.9182,40.9651,40.9115,40.9316,47874.1594
2013-05-09 10:15:00,61.07,61.09,61.04,61.04,30662.259204377067,40.945,40.9584,40.9249,40.9249,30662.2592
2013-05-09 10:20:00,61.04,61.1,61.04,61.07,59614.7270033056,40.9249,40.9651,40.9249,40.945,59614.727
2013-05-09 10:25:00,61.07,61.15,61.06,61.15,29864.356548501084,40.945,40.9986,40.9383,40.9986,29864.3565
2013-05-09 10:30:00,61.14,61.24,61.14,61.24,51179.75606975949,40.9919,41.059,40.9919,41.059,51179.7561
2013-05-09 10:35:00,61.24,61.31,61.24,61.29,58816.82434742962,41.059,41.1059,41.059,41.0925,58816.8243
2013-05-09 10:40:00,61.29,61.29,61.17,61.17,41718.91029294426,41.0925,41.0925,41.012,41.012,41718.9103
2013-05-09 10:45:00,61.17,61.25,61.16,61.25,29978.34264219765,41.012,41.0657,41.0053,41.0657,29978.3426
2013-05-09 10:50:00,61.25,61.29,61.23,61.23,40921.00763706828,41.0657,41.0925,41.0522,41.0522,40921.0076
2013-05-09 10:55:00,61.23,61.24,61.19,61.19,21429.385614954976,41.0522,41.059,41.0254,41.0254,21429.3856
2013-05-09 11:00:00,61.19,61.25,61.15,61.25,75002.84965234241,41.0254,41.0657,40.9986,41.0657,75002.8497
2013-05-09 11:05:00,61.24,61.31,61.24,61.3,20517.496865382425,41.059,41.1059,41.059,41.0992,20517.4969
2013-05-09 11:10:00,61.3,61.3,61.24,61.26,35791.63342072268,41.0992,41.0992,41.059,41.0724,35791.6334
2013-05-09 11:15:00,61.26,61.26,61.18,61.19,31574.147953949618,41.0724,41.0724,41.0187,41.0254,31574.148
2013-05-09 11:20:00,61.19,61.26,61.19,61.24,32486.03670352217,41.0254,41.0724,41.0254,41.059,32486.0367
2013-05-09 11:25:00,61.24,61.29,61.22,61.28,27014.70420608686,41.059,41.0925,41.0455,41.0858,27014.7042
2013-05-09 11:30:00,61.28,61.31,61.26,61.26,37159.4665450815,41.0858,41.1059,41.0724,41.0724,37159.4665
2013-05-09 11:35:00,61.26,61.31,61.26,61.31,25532.88498803146,41.0724,41.1059,41.0724,41.1059,25532.885
2013-05-09 11:40:00,61.31,61.34,61.3,61.32,37501.424826171205,41.1059,41.126,41.0992,41.1126,37501.4248
2013-05-09 11:45:00,61.31,61.32,61.22,61.25,37273.45263877807,41.1059,41.1126,41.0455,41.0657,37273.4526
2013-05-09 11:50:00,61.24,61.26,61.21,61.25,35563.661233329534,41.059,41.0724,41.0388,41.0657,35563.6612
2013-05-09 11:55:00,61.25,61.26,61.23,61.23,39325.20232531631,41.0657,41.0724,41.0522,41.0522,39325.2023
2013-05-09 12:00:00,61.24,61.25,61.2,61.24,22569.246551920667,41.059,41.0657,41.0321,41.059,22569.2466
2013-05-09 12:05:00,61.24,61.24,61.21,61.24,18921.69155363046,41.059,41.059,41.0388,41.059,18921.6916
2013-05-09 12:10:00,61.24,61.24,61.2,61.22,24734.98233215548,41.059,41.059,41.0321,41.0455,24734.9823
2013-05-09 12:15:00,61.21,61.22,61.15,61.16,27242.67639348,41.0388,41.0455,40.9986,41.0053,27242.6764
2013-05-09 12:20:00,61.16,61.17,61.14,61.17,55169.26934913941,41.0053,41.012,40.9919,41.012,55169.2693
2013-05-09 12:25:00,61.17,61.19,61.17,61.19,37501.424826171205,41.012,41.0254,41.012,41.0254,37501.4248
2013-05-09 12:30:00,61.19,61.21,61.17,61.21,14248.261712071127,41.0254,41.0388,41.012,41.0388,14248.2617
2013-05-09 12:35:00,61.21,61.28,61.21,61.28,19491.6220221133,41.0388,41.0858,41.0388,41.0858,19491.622
2013-05-09 12:40:00,61.28,61.31,61.27,61.3,18351.761085147613,41.0858,41.1059,41.0791,41.0992,18351.7611
2013-05-09 12:45:00,61.3,61.31,61.3,61.31,16869.941867092213,41.0992,41.1059,41.0992,41.1059,16869.9419
2013-05-09 12:50:00,61.3,61.36,61.3,61.36,17439.87233557506,41.0992,41.1394,41.0992,41.1394,17439.8723
2013-05-09 12:55:00,61.36,61.4,61.35,61.39,39553.17451270945,41.1394,41.1662,41.1327,41.1595,39553.1745
2013-05-09 13:00:00,61.39,61.39,61.35,61.38,30092.32873589422,41.1595,41.1595,41.1327,41.1528,30092.3287
2013-05-09 13:05:00,61.38,61.41,61.38,61.41,23253.16311410008,41.1528,41.1729,41.1528,41.1729,23253.1631
2013-05-09 13:10:00,61.41,61.41,61.39,61.39,20175.53858429272,41.1729,41.1729,41.1595,41.1595,20175.5386
2013-05-09 13:15:00,61.39,61.41,61.38,61.39,34423.80029636384,41.1595,41.1729,41.1528,41.1595,34423.8003
2013-05-09 13:20:00,61.39,61.41,61.39,61.4,32030.092328735893,41.1595,41.1729,41.1595,41.1662,32030.0923
2013-05-09 13:25:00,61.4,61.45,61.4,61.45,70557.39199817623,41.1662,41.1997,41.1662,41.1997,70557.392
2013-05-09 13:30:00,61.45,61.54,61.44,61.54,27470.64858087313,41.1997,41.2601,41.193,41.2601,27470.6486
2013-05-09 13:35:00,61.54,61.55,61.51,61.54,19035.677647327026,41.2601,41.2668,41.24,41.2601,19035.6776
2013-05-09 13:40:00,61.54,61.6,61.53,61.6,33055.96717200502,41.2601,41.3003,41.2534,41.3003,33055.9672
2013-05-09 13:45:00,61.6,61.63,61.58,61.58,47190.242790379576,41.3003,41.3204,41.2869,41.2869,47190.2428
2013-05-09 13:50:00,61.59,61.59,61.52,61.52,29522.398267411376,41.2936,41.2936,41.2467,41.2467,29522.3983
2013-05-09 13:55:00,61.53,61.57,61.52,61.57,42174.854667730535,41.2534,41.2802,41.2467,41.2802,42174.8547
2013-05-09 14:00:00,61.57,61.58,61.56,61.57,16983.927960788784,41.2802,41.2869,41.2735,41.2802,16983.928
2013-05-09 14:05:00,61.57,61.57,61.53,61.54,27584.634674569705,41.2802,41.2802,41.2534,41.2601,27584.6347
2013-05-09 14:10:00,61.54,61.59,61.53,61.58,26330.787643907443,41.2601,41.2936,41.2534,41.2869,26330.7876
2013-05-09 14:15:00,61.59,61.6,61.58,61.59,33397.92545309472,41.2936,41.3003,41.2869,41.2936,33397.9255
2013-05-09 14:20:00,61.58,61.58,61.49,61.49,34195.82810897071,41.2869,41.2869,41.2266,41.2266,34195.8281
2013-05-09 14:25:00,61.49,61.57,61.49,61.56,26672.74592499715,41.2266,41.2802,41.2266,41.2735,26672.7459
2013-05-09 14:30:00,61.55,61.58,61.54,61.54,31574.147953949618,41.2668,41.2869,41.2601,41.2601,31574.148
2013-05-09 14:35:00,61.54,61.54,61.44,61.45,44568.56263535849,41.2601,41.2601,41.193,41.1997,44568.5626
2013-05-09 14:40:00,61.46,61.46,61.42,61.42,30662.259204377067,41.2065,41.2065,41.1796,41.1796,30662.2592
2013-05-09 14:45:00,61.42,61.42,61.38,61.4,38755.27185683347,41.1796,41.1796,41.1528,41.1662,38755.2719
2013-05-09 14:50:00,61.4,61.43,61.37,61.4,45480.45138493104,41.1662,41.1863,41.1461,41.1662,45480.4514
2013-05-09 14:55:00,61.4,61.4,61.31,61.35,46278.35404080703,41.1662,41.1662,41.1059,41.1327,46278.354
2013-05-09 15:00:00,61.34,61.38,61.24,61.33,43770.6599794825,41.126,41.1528,41.059,41.1193,43770.66
2013-05-09 15:05:00,61.33,61.41,61.33,61.38,28496.52342414225,41.1193,41.1729,41.1193,41.1528,28496.5234
2013-05-09 15:10:00,61.38,61.4,61.34,61.34,31460.16186025305,41.1528,41.1662,41.126,41.126,31460.1619
2013-05-09 15:15:00,61.33,61.38,61.31,61.38,37615.410919867776,41.1193,41.1528,41.1059,41.1528,37615.4109
2013-05-09 15:20:00,61.38,61.43,61.38,61.41,44910.52091644819,41.1528,41.1863,41.1528,41.1729,44910.5209
2013-05-09 15:25:00,61.42,61.42,61.38,61.41,46620.31232189673,41.1796,41.1796,41.1528,41.1729,46620.3123
2013-05-09 15:30:00,61.41,61.44,61.41,61.42,43428.7016983928,41.1729,41.193,41.1729,41.1796,43428.7017
2013-05-09 15:35:00,61.42,61.44,61.36,61.36,47076.256696683005,41.1796,41.193,41.1394,41.1394,47076.2567
2013-05-09 15:40:00,61.37,61.42,61.37,61.39,33169.95326570159,41.1461,41.1796,41.1461,41.1595,33169.9533
2013-05-09 15:45:00,61.39,61.41,61.37,61.41,54029.40841217372,41.1595,41.1729,41.1461,41.1729,54029.4084
2013-05-09 15:50:00,61.41,61.42,61.26,61.28,121623.16197423916,41.1729,41.1796,41.0724,41.0858,121623.162
2013-05-09 15:55:00,61.28,61.41,61.28,61.41,118887.49572552148,41.0858,41.1729,41.0858,41.1729,118887.4957
2013-05-10 09:30:00,61.52,61.65,61.47,61.56,55169.26934913941,41.2467,41.3338,41.2132,41.2735,55169.2693
2013-05-10 09:35:00,61.56,61.6,61.45,61.46,25532.88498803146,41.2735,41.3003,41.1997,41.2065,25532.885
2013-05-10 09:40:00,61.45,61.46,61.33,61.42,28268.55123674912,41.1997,41.2065,41.1193,41.1796,28268.5512
2013-05-10 09:45:00,61.44,61.45,61.35,61.43,25190.926706941755,41.193,41.1997,41.1327,41.1863,25190.9267
2013-05-10 09:50:00,61.42,61.45,61.38,61.38,37957.36920095748,41.1796,41.1997,41.1528,41.1528,37957.3692
2013-05-10 09:55:00,61.38,61.46,61.38,61.45,29066.4538926251,41.1528,41.2065,41.1528,41.1997,29066.4539
2013-05-10 10:00:00,61.47,61.52,61.45,61.48,34537.78639006041,41.2132,41.2467,41.1997,41.2199,34537.7864
2013-05-10 10:05:00,61.47,61.52,61.44,61.48,31004.21748546677,41.2132,41.2467,41.193,41.2199,31004.2175
2013-05-10 10:10:00,61.48,61.51,61.42,61.42,30776.245298073634,41.2199,41.24,41.1796,41.1796,30776.2453
2013-05-10 10:15:00,61.42,61.5,61.42,61.47,26900.71811239029,41.1796,41.2333,41.1796,41.2132,26900.7181
2013-05-10 10:20:00,61.46,61.48,61.43,61.45,14476.233899464263,41.2065,41.2199,41.1863,41.1997,14476.2339
2013-05-10 10:25:00,61.45,61.48,61.44,61.45,9118.88749572552,41.1997,41.2199,41.193,41.1997,9118.8875
2013-05-10 10:30:00,61.45,61.45,61.32,61.32,31916.10623503933,41.1997,41.1997,41.1126,41.1126,31916.1062
2013-05-10 10:35:00,61.33,61.35,61.24,61.34,26558.75983130058,41.1193,41.1327,41.059,41.126,26558.7598
2013-05-10 10:40:00,61.33,61.39,61.29,61.39,14932.178274250542,41.1193,41.1595,41.0925,41.1595,14932.1783
2013-05-10 10:45:00,61.4,61.42,61.37,61.39,24279.0379573692,41.1662,41.1796,41.1461,41.1595,24279.038
2013-05-10 10:50:00,61.39,61.44,61.38,61.43,24165.05186367264,41.1595,41.193,41.1528,41.1863,24165.0519
2013-05-10 10:55:00,61.42,61.45,61.38,61.39,14818.192180553971,41.1796,41.1997,41.1528,41.1595,14818.1922
2013-05-10 11:00:00,61.39,61.4,61.35,61.36,6041.262965918158,41.1595,41.1662,41.1327,41.1394,6041.263
2013-05-10 11:05:00,61.36,61.42,61.35,61.41,13108.400775105438,41.1394,41.1796,41.1327,41.1729,13108.4008
2013-05-10 11:10:00,61.4,61.44,61.38,61.38,17439.87233557506,41.1662,41.193,41.1528,41.1528,17439.8723
2013-05-10 11:15:00,61.38,61.38,61.33,61.35,9688.817964208369,41.1528,41.1528,41.1193,41.1327,9688.818
2013-05-10 11:20:00,61.35,61.35,61.25,61.28,12310.498119229454,41.1327,41.1327,41.0657,41.0858,12310.4981
2013-05-10 11:25:00,61.28,61.37,61.27,61.37,14248.261712071127,41.0858,41.1461,41.0791,41.1461,14248.2617
2013-05-10 11:30:00,61.37,61.38,61.33,61.35,19833.58030320301,41.1461,41.1528,41.1193,41.1327,19833.5803
2013-05-10 11:35:00,61.36,61.37,61.35,61.35,6725.179528097572,41.1394,41.1461,41.1327,41.1327,6725.1795
2013-05-10 11:40:00,61.34,61.35,61.3,61.32,11056.651088567194,41.126,41.1327,41.0992,41.1126,11056.6511
2013-05-10 11:45:00,61.33,61.34,61.24,61.24,20061.552490596147,41.1193,41.126,41.059,41.059,20061.5525
2013-05-10 11:50:00,61.24,61.24,61.14,61.15,15844.067023823094,41.059,41.059,40.9919,40.9986,15844.067
2013-05-10 11:55:00,61.16,61.17,61.06,61.06,37729.39701356435,41.0053,41.012,40.9383,40.9383,37729.397
2013-05-10 12:00:00,61.05,61.1,61.04,61.09,15844.067023823094,40.9316,40.9651,40.9249,40.9584,15844.067
2013-05-10 12:05:00,61.09,61.11,61.07,61.1,11854.553744443176,40.9584,40.9718,40.945,40.9651,11854.5537
2013-05-10 12:10:00,61.1,61.1,61.06,61.08,27812.60686196284,40.9651,40.9651,40.9383,40.9517,27812.6069
2013-05-10 12:15:00,61.08,61.09,61.05,61.06,26558.75983130058,40.9517,40.9584,40.9316,40.9383,26558.7598
2013-05-10 12:20:00,61.07,61.08,61.06,61.08,16186.0253049128,40.945,40.9517,40.9383,40.9517,16186.0253
2013-05-10 12:25:00,61.08,61.08,61.05,61.05,20517.496865382425,40.9517,40.9517,40.9316,40.9316,20517.4969
2013-05-10 12:30:00,61.05,61.07,61.04,61.06,15958.053117519665,40.9316,40.945,40.9249,40.9383,15958.0531
2013-05-10 12:35:00,61.06,61.08,61.05,61.06,25874.843269121167,40.9383,40.9517,40.9316,40.9383,25874.8433
2013-05-10 12:40:00,61.06,61.1,61.04,61.1,6269.235153311296,40.9383,40.9651,40.9249,40.9651,6269.2352
2013-05-10 12:45:00,61.1,61.11,61.07,61.1,27014.70420608686,40.9651,40.9718,40.945,40.9651,27014.7042
2013-05-10 12:50:00,61.1,61.11,61.05,61.05,25076.940613245184,40.9651,40.9718,40.9316,40.9316,25076.9406
2013-05-10 12:55:00,61.07,61.11,61.07,61.1,15160.15046164368,40.945,40.9718,40.945,40.9651,15160.1505
2013-05-10 13:00:00,61.1,61.12,61.1,61.12,9232.87358942209,40.9651,40.9785,40.9651,40.9785,9232.8736
2013-05-10 13:05:00,61.12,61.17,61.12,61.14,29180.439986321668,40.9785,41.012,40.9785,40.9919,29180.44
2013-05-10 13:10:00,61.14,61.14,61.1,61.1,7067.137809187279,40.9919,40.9919,40.9651,40.9651,7067.1378
2013-05-10 13:15:00,61.11,61.14,61.1,61.14,11854.553744443176,40.9718,40.9919,40.9651,40.9919,11854.5537
2013-05-10 13:20:00,61.13,61.17,61.12,61.17,4673.42984155933,40.9852,41.012,40.9785,41.012,4673.4298
2013-05-10 13:25:00,61.17,61.25,61.17,61.24,16641.969679699076,41.012,41.0657,41.012,41.059,16641.9697
2013-05-10 13:30:00,61.24,61.25,61.22,61.22,9232.87358942209,41.059,41.0657,41.0455,41.0455,9232.8736
2013-05-10 13:35:00,61.22,61.23,61.18,61.18,11284.623275960334,41.0455,41.0522,41.0187,41.0187,11284.6233
2013-05-10 13:40:00,61.19,61.21,61.17,61.21,19149.6637410236,41.0254,41.0388,41.012,41.0388,19149.6637
2013-05-10 13:45:00,61.2,61.26,61.2,61.25,25418.89889433489,41.0321,41.0724,41.0321,41.0657,25418.8989
2013-05-10 13:50:00,61.25,61.32,61.24,61.31,16983.927960788784,41.0657,41.1126,41.059,41.1059,16983.928
2013-05-10 13:55:00,61.31,61.34,61.3,61.31,11398.609369656902,41.1059,41.126,41.0992,41.1059,11398.6094
2013-05-10 14:00:00,61.31,61.36,61.31,61.34,9118.88749572552,41.1059,41.1394,41.1059,41.126,9118.8875
2013-05-10 14:05:00,61.34,61.43,61.34,61.41,15730.080930126524,41.126,41.1863,41.126,41.1729,15730.0809
2013-05-10 14:10:00,61.4,61.44,61.38,61.39,12652.45640031916,41.1662,41.193,41.1528,41.1595,12652.4564
2013-05-10 14:15:00,61.38,61.39,61.33,61.34,10600.70671378092,41.1528,41.1595,41.1193,41.126,10600.7067
2013-05-10 14:20:00,61.34,61.36,61.34,61.35,8662.943120939246,41.126,41.1394,41.126,41.1327,8662.9431
2013-05-10 14:25:00,61.35,61.43,61.35,61.43,11968.539838139746,41.1327,41.1863,41.1327,41.1863,11968.5398
2013-05-10 14:30:00,61.42,61.42,61.38,61.39,11170.637182263765,41.1796,41.1796,41.1528,41.1595,11170.6372
2013-05-10 14:35:00,61.39,61.39,61.37,61.39,7295.109996580417,41.1595,41.1595,41.1461,41.1595,7295.11
2013-05-10 14:40:00,61.39,61.42,61.39,61.42,9688.817964208369,41.1595,41.1796,41.1595,41.1796,9688.818
2013-05-10 14:45:00,61.42,61.44,61.39,61.41,20631.482959078992,41.1796,41.193,41.1595,41.1729,20631.483
2013-05-10 14:50:00,61.41,61.43,61.4,61.41,23025.190926706942,41.1729,41.1863,41.1662,41.1729,23025.1909
2013-05-10 14:55:00,61.41,61.42,61.35,61.36,11056.651088567194,41.1729,41.1796,41.1327,41.1394,11056.6511
2013-05-10 15:00:00,61.37,61.37,61.35,61.37,11626.58155705004,41.1461,41.1461,41.1327,41.1461,11626.5816
2013-05-10 15:05:00,61.37,61.38,61.36,61.37,15160.15046164368,41.1461,41.1528,41.1394,41.1461,15160.1505
2013-05-10 15:10:00,61.38,61.39,61.37,61.37,16869.941867092213,41.1528,41.1595,41.1461,41.1461,16869.9419
2013-05-10 15:15:00,61.38,61.4,61.38,61.38,23481.135301493217,41.1528,41.1662,41.1528,41.1528,23481.1353
2013-05-10 15:20:00,61.38,61.41,61.38,61.4,16072.039211216232,41.1528,41.1729,41.1528,41.1662,16072.0392
2013-05-10 15:25:00,61.39,61.4,61.37,61.37,16755.955773395646,41.1595,41.1662,41.1461,41.1461,16755.9558
2013-05-10 15:30:00,61.38,61.38,61.35,61.38,19833.58030320301,41.1528,41.1528,41.1327,41.1528,19833.5803
2013-05-10 15:35:00,61.37,61.38,61.34,61.35,25760.8571754246,41.1461,41.1528,41.126,41.1327,25760.8572
2013-05-10 15:40:00,61.35,61.41,61.34,61.39,30320.30092328736,41.1327,41.1729,41.126,41.1595,30320.3009
2013-05-10 15:45:00,61.39,61.42,61.39,61.41,34081.84201527414,41.1595,41.1796,41.1595,41.1729,34081.842
2013-05-10 15:50:00,61.41,61.45,61.39,61.41,84691.66761655078,41.1729,41.1997,41.1595,41.1729,84691.6676
2013-05-10 15:55:00,61.41,61.45,61.39,61.43,130058.13290778526,41.1729,41.1997,41.1595,41.1863,130058.1329
2013-05-13 09:30:00,61.22,61.44,61.22,61.41,51407.72825715263,41.0455,41.193,41.0455,41.1729,51407.7283
2013-05-13 09:35:00,61.42,61.43,61.24,61.26,20973.4412401687,41.1796,41.1863,41.059,41.0724,20973.4412
2013-05-13 09:40:00,61.25,61.29,61.22,61.23,17667.844522968197,41.0657,41.0925,41.0455,41.0522,17667.8445
2013-05-13 09:45:00,61.24,61.36,61.24,61.36,40579.04935597857,41.059,41.1394,41.059,41.1394,40579.0494
2013-05-13 09:50:00,61.36,61.38,61.25,61.25,31574.147953949618,41.1394,41.1528,41.0657,41.0657,31574.148
2013-05-13 09:55:00,61.25,61.26,61.2,61.24,17781.830616664767,41.0657,41.0724,41.0321,41.059,17781.8306
2013-05-13 10:00:00,61.27,61.27,61.18,61.22,16527.98358600251,41.0791,41.0791,41.0187,41.0455,16527.9836
2013-05-13 10:05:00,61.22,61.35,61.21,61.35,17781.830616664767,41.0455,41.1327,41.0388,41.1327,17781.8306
2013-05-13 10:10:00,61.35,61.46,61.35,61.44,23709.107488886355,41.1327,41.2065,41.1327,41.193,23709.1075
2013-05-13 10:15:00,61.44,61.47,61.42,61.45,20403.51077168585,41.193,41.2132,41.1796,41.1997,20403.5108
2013-05-13 10:20:00,61.45,61.45,61.38,61.38,28838.481705231963,41.1997,41.1997,41.1528,41.1528,28838.4817
2013-05-13 10:25:00,61.38,61.4,61.35,61.36,13564.345149891711,41.1528,41.1662,41.1327,41.1394,13564.3451
2013-05-13 10:30:00,61.37,61.4,61.34,61.36,34765.758577453555,41.1461,41.1662,41.126,41.1394,34765.7586
2013-05-13 10:35:00,61.38,61.4,61.36,61.4,18579.73327254075,41.1528,41.1662,41.1394,41.1662,18579.7333
2013-05-13 10:40:00,61.4,61.41,61.35,61.38,16869.941867092213,41.1662,41.1729,41.1327,41.1528,16869.9419
2013-05-13 10:45:00,61.38,61.45,61.38,61.45,5927.276872221589,41.1528,41.1997,41.1528,41.1997,5927.2769
2013-05-13 10:50:00,61.45,61.5,61.45,61.5,13792.317337284852,41.1997,41.2333,41.1997,41.2333,13792.3173
2013-05-13 10:55:00,61.5,61.51,61.38,61.39,18465.74717884418,41.2333,41.24,41.1528,41.1595,18465.7472
2013-05-13 11:00:00,61.39,61.39,61.35,61.35,8434.970933546107,41.1595,41.1595,41.1327,41.1327,8434.9709
2013-05-13 11:05:00,61.36,61.38,61.34,61.34,6383.221247007865,41.1394,41.1528,41.126,41.126,6383.2212
2013-05-13 11:10:00,61.33,61.38,61.33,61.37,17439.87233557506,41.1193,41.1528,41.1193,41.1461,17439.8723
2013-05-13 11:15:00,61.36,61.4,61.35,61.37,14020.28952467799,41.1394,41.1662,41.1327,41.1461,14020.2895
2013-05-13 11:20:00,61.36,61.36,61.3,61.31,15046.16436794711,41.1394,41.1394,41.0992,41.1059,15046.1644
2013-05-13 11:25:00,61.31,61.34,61.29,61.31,8662.943120939246,41.1059,41.126,41.0925,41.1059,8662.9431
2013-05-13 11:30:00,61.31,61.41,61.31,61.39,16869.941867092213,41.1059,41.1729,41.1059,41.1595,16869.9419
2013-05-13 11:35:00,61.39,61.47,61.39,61.46,4787.415935255899,41.1595,41.2132,41.1595,41.2065,4787.4159
2013-05-13 11:40:00,61.46,61.47,61.43,61.44,18237.77499145104,41.2065,41.2132,41.1863,41.193,18237.775
2013-05-13 11:45:00,61.44,61.45,61.4,61.42,16641.969679699076,41.193,41.1997,41.1662,41.1796,16641.9697
2013-05-13 11:50:00,61.42,61.46,61.41,61.45,24507.01014476234,41.1796,41.2065,41.1729,41.1997,24507.0101
2013-05-13 11:55:00,61.45,61.45,61.41,61.43,16641.969679699076,41.1997,41.1997,41.1729,41.1863,16641.9697
2013-05-13 12:00:00,61.43,61.45,61.42,61.44,20289.524677989284,41.1863,41.1997,41.1796,41.193,20289.5247
2013-05-13 12:05:00,61.43,61.49,61.43,61.48,6725.179528097572,41.1863,41.2266,41.1863,41.2199,6725.1795
2013-05-13 12:10:00,61.49,61.52,61.49,61.51,6383.221247007865,41.2266,41.2467,41.2266,41.24,6383.2212
2013-05-13 12:15:00,61.52,61.53,61.48,61.48,9460.84577681523,41.2467,41.2534,41.2199,41.2199,9460.8458
2013-05-13 12:20:00,61.48,61.52,61.48,61.52,18351.761085147613,41.2199,41.2467,41.2199,41.2467,18351.7611
2013-05-13 12:25:00,61.51,61.51,61.49,61.49,8206.998746152969,41.24,41.24,41.2266,41.2266,8206.9987
2013-05-13 12:30:00,61.5,61.52,61.5,61.51,9346.85968311866,41.2333,41.2467,41.2333,41.24,9346.8597
2013-05-13 12:35:00,61.51,61.51,61.49,61.5,4445.457654166192,41.24,41.24,41.2266,41.2333,4445.4577
2013-05-13 12:40:00,61.5,61.52,61.5,61.5,5015.388122649037,41.2333,41.2467,41.2333,41.2333,5015.3881
2013-05-13 12:45:00,61.5,61.53,61.49,61.53,8776.929214635815,41.2333,41.2534,41.2266,41.2534,8776.9292
2013-05-13 12:50:00,61.53,61.54,61.48,61.49,29978.34264219765,41.2534,41.2601,41.2199,41.2266,29978.3426
2013-05-13 12:55:00,61.48,61.48,61.45,61.46,12310.498119229454,41.2199,41.2199,41.1997,41.2065,12310.4981
2013-05-13 13:00:00,61.46,61.46,61.45,61.45,11284.623275960334,41.2065,41.2065,41.1997,41.1997,11284.6233
2013-05-13 13:05:00,61.46,61.5,61.46,61.5,16869.941867092213,41.2065,41.2333,41.2065,41.2333,16869.9419
2013-05-13 13:10:00,61.5,61.53,61.5,61.53,9916.790151601504,41.2333,41.2534,41.2333,41.2534,9916.7902
2013-05-13 13:15:00,61.53,61.54,61.51,61.54,8320.984839849538,41.2534,41.2601,41.24,41.2601,8320.9848
2013-05-13 13:20:00,61.55,61.55,61.53,61.55,15958.053117519665,41.2668,41.2668,41.2534,41.2668,15958.0531
2013-05-13 13:25:00,61.54,61.55,61.48,61.49,20061.552490596147,41.2601,41.2668,41.2199,41.2266,20061.5525
2013-05-13 13:30:00,61.49,61.49,61.46,61.47,10714.692807477488,41.2266,41.2266,41.2065,41.2132,10714.6928
2013-05-13 13:35:00,61.47,61.47,61.42,61.42,9460.84577681523,41.2132,41.2132,41.1796,41.1796,9460.8458
2013-05-13 13:40:00,61.42,61.43,61.37,61.37,5471.332497435313,41.1796,41.1863,41.1461,41.1461,5471.3325
2013-05-13 13:45:00,61.37,61.38,61.36,61.38,9574.831870511798,41.1461,41.1528,41.1394,41.1528,9574.8319
2013-05-13 13:50:00,61.38,61.38,61.36,61.37,17097.914054485354,41.1528,41.1528,41.1394,41.1461,17097.9141
2013-05-13 13:55:00,61.38,61.4,61.37,61.38,15616.094836429957,41.1528,41.1662,41.1461,41.1528,15616.0948
2013-05-13 14:00:00,61.37,61.39,61.33,61.38,12196.512025532886,41.1461,41.1595,41.1193,41.1528,12196.512
2013-05-13 14:05:00,61.39,61.41,61.38,61.39,6839.165621794141,41.1595,41.1729,41.1528,41.1595,6839.1656
2013-05-13 14:10:00,61.39,61.4,61.36,61.37,6953.151715490711,41.1595,41.1662,41.1394,41.1461,6953.1517
2013-05-13 14:15:00,61.37,61.37,61.35,61.36,10714.692807477488,41.1461,41.1461,41.1327,41.1394,10714.6928
2013-05-13 14:20:00,61.35,61.36,61.34,61.35,9232.87358942209,41.1327,41.1394,41.126,41.1327,9232.8736
2013-05-13 14:25:00,61.35,61.35,61.34,61.35,11170.637182263765,41.1327,41.1327,41.126,41.1327,11170.6372
2013-05-13 14:30:00,61.35,61.39,61.35,61.38,16186.0253049128,41.1327,41.1595,41.1327,41.1528,16186.0253
2013-05-13 14:35:00,61.38,61.42,61.38,61.42,7865.040465063263,41.1528,41.1796,41.1528,41.1796,7865.0405
2013-05-13 14:40:00,61.42,61.46,61.42,61.46,10258.748432691213,41.1796,41.2065,41.1796,41.2065,10258.7484
2013-05-13 14:45:00,61.45,61.48,61.45,61.48,10030.776245298071,41.1997,41.2199,41.1997,41.2199,10030.7762
2013-05-13 14:50:00,61.49,61.49,61.46,61.46,10714.692807477488,41.2266,41.2266,41.2065,41.2065,10714.6928
2013-05-13 14:55:00,61.47,61.55,61.47,61.55,12082.525931836317,41.2132,41.2668,41.2132,41.2668,12082.5259
2013-05-13 15:00:00,61.54,61.55,61.52,61.53,19149.6637410236,41.2601,41.2668,41.2467,41.2534,19149.6637
2013-05-13 15:05:00,61.53,61.53,61.5,61.51,10942.664994870624,41.2534,41.2534,41.2333,41.24,10942.665
2013-05-13 15:10:00,61.5,61.5,61.43,61.43,18693.71936623732,41.2333,41.2333,41.1863,41.1863,18693.7194
2013-05-13 15:15:00,61.43,61.49,61.4,61.49,42060.86857403397,41.1863,41.2266,41.1662,41.2266,42060.8686
2013-05-13 15:20:00,61.48,61.48,61.44,61.48,23025.190926706942,41.2199,41.2199,41.193,41.2199,23025.1909
2013-05-13 15:25:00,61.46,61.49,61.45,61.49,25646.87108172803,41.2065,41.2266,41.1997,41.2266,25646.8711
2013-05-13 15:30:00,61.47,61.53,61.45,61.52,36589.536076598655,41.2132,41.2534,41.1997,41.2467,36589.5361
2013-05-13 15:35:00,61.52,61.56,61.48,61.54,73521.03043428702,41.2467,41.2735,41.2199,41.2601,73521.0304
2013-05-13 15:40:00,61.54,61.54,61.51,61.51,20973.4412401687,41.2601,41.2601,41.24,41.24,20973.4412
2013-05-13 15:45:00,61.51,61.53,61.45,61.45,32714.00889091531,41.24,41.2534,41.1997,41.1997,32714.0089
2013-05-13 15:50:00,61.46,61.46,61.41,61.45,24393.02405106577,41.2065,41.2065,41.1729,41.1997,24393.0241
2013-05-13 15:55:00,61.45,61.52,61.45,61.49,54713.32497435313,41.1997,41.2467,41.1997,41.2266,54713.325
2013-05-14 09:30:00,61.59,61.83,61.58,61.74,73179.07215319731,41.2936,41.4545,41.2869,41.3942,73179.0722
2013-05-14 09:35:00,61.75,61.77,61.67,61.67,19263.649834720163,41.4009,41.4143,41.3472,41.3472,19263.6498
2013-05-14 09:40:00,61.68,61.88,61.67,61.88,42858.77122990995,41.354,41.488,41.3472,41.488,42858.7712
2013-05-14 09:45:00,61.88,61.92,61.85,61.9,22227.28827083096,41.488,41.5149,41.4679,41.5015,22227.2883
2013-05-14 09:50:00,61.92,61.96,61.9,61.95,13906.30343098142,41.5149,41.5417,41.5015,41.535,13906.3034
2013-05-14 09:55:00,61.95,61.97,61.85,61.85,75344.80793343212,41.535,41.5484,41.4679,41.4679,75344.8079
2013-05-14 10:00:00,61.86,61.88,61.84,61.85,32600.02279721874,41.4746,41.488,41.4612,41.4679,32600.0228
2013-05-14 10:05:00,61.86,61.93,61.85,61.89,51521.71435084919,41.4746,41.5216,41.4679,41.4948,51521.7144
2013-05-14 10:10:00,61.89,61.96,61.88,61.95,23139.17702040352,41.4948,41.5417,41.488,41.535,23139.177
2013-05-14 10:15:00,61.95,62.03,61.95,61.95,51407.72825715263,41.535,41.5886,41.535,41.535,51407.7283
2013-05-14 10:20:00,61.96,61.97,61.85,61.86,31232.18967285992,41.5417,41.5484,41.4679,41.4746,31232.1897
2013-05-14 10:25:00,61.86,61.93,61.85,61.91,20289.524677989284,41.4746,41.5216,41.4679,41.5082,20289.5247
2013-05-14 10:30:00,61.9,61.91,61.88,61.88,12538.470306622592,41.5015,41.5082,41.488,41.488,12538.4703
2013-05-14 10:35:00,61.89,61.97,61.89,61.95,22797.218739313805,41.4948,41.5484,41.4948,41.535,22797.2187
2013-05-14 10:40:00,61.95,62.03,61.95,62.03,19719.59420950644,41.535,41.5886,41.535,41.5886,19719.5942
2013-05-14 10:45:00,62.03,62.07,62.03,62.04,24165.05186367264,41.5886,41.6154,41.5886,41.5953,24165.0519
2013-05-14 10:50:00,62.03,62.09,62.03,62.07,11968.539838139746,41.5886,41.6288,41.5886,41.6154,11968.5398
2013-05-14 10:55:00,62.07,62.1,62.05,62.1,12766.44249401573,41.6154,41.6355,41.602,41.6355,12766.4425
2013-05-14 11:00:00,62.1,62.11,62.03,62.03,20289.524677989284,41.6355,41.6423,41.5886,41.5886,20289.5247
2013-05-14 11:05:00,62.03,62.09,62.03,62.07,16413.997492305938,41.5886,41.6288,41.5886,41.6154,16413.9975
2013-05-14 11:10:00,62.06,62.07,62.03,62.04,20403.51077168585,41.6087,41.6154,41.5886,41.5953,20403.5108
2013-05-14 11:15:00,62.04,62.05,62.03,62.05,14476.233899464263,41.5953,41.602,41.5886,41.602,14476.2339
2013-05-14 11:20:00,62.04,62.09,62.04,62.09,16869.941867092213,41.5953,41.6288,41.5953,41.6288,16869.9419
2013-05-14 11:25:00,62.09,62.12,62.09,62.1,12880.428587712298,41.6288,41.649,41.6288,41.6355,12880.4286
2013-05-14 11:30:00,62.1,62.1,62.03,62.04,18465.74717884418,41.6355,41.6355,41.5886,41.5953,18465.7472
2013-05-14 11:35:00,62.04,62.07,62.03,62.07,13336.372962498575,41.5953,41.6154,41.5886,41.6154,13336.373
2013-05-14 11:40:00,62.08,62.1,62.06,62.07,12880.428587712298,41.6221,41.6355,41.6087,41.6154,12880.4286
2013-05-14 11:45:00,62.07,62.1,62.02,62.04,23481.135301493217,41.6154,41.6355,41.5819,41.5953,23481.1353
2013-05-14 11:50:00,62.04,62.04,62.01,62.02,10600.70671378092,41.5953,41.5953,41.5752,41.5819,10600.7067
2013-05-14 11:55:00,62.03,62.07,62.02,62.04,9118.88749572552,41.5886,41.6154,41.5819,41.5953,9118.8875
2013-05-14 12:00:00,62.03,62.04,62.02,62.02,8093.0126524564,41.5886,41.5953,41.5819,41.5819,8093.0127
2013-05-14 12:05:00,62.03,62.07,62.01,62.07,5813.29077852502,41.5886,41.6154,41.5752,41.6154,5813.2908
2013-05-14 12:10:00,62.07,62.07,62.03,62.04,9916.790151601504,41.6154,41.6154,41.5886,41.5953,9916.7902
2013-05-14 12:15:00,62.04,62.11,62.04,62.11,28268.55123674912,41.5953,41.6423,41.5953,41.6423,28268.5512
2013-05-14 12:20:00,62.11,62.11,62.05,62.05,6725.179528097572,41.6423,41.6423,41.602,41.602,6725.1795
2013-05-14 12:25:00,62.05,62.05,61.97,61.97,18579.73327254075,41.602,41.602,41.5484,41.5484,18579.7333
2013-05-14 12:30:00,61.97,61.97,61.94,61.96,12196.512025532886,41.5484,41.5484,41.5283,41.5417,12196.512
2013-05-14 12:35:00,61.95,62.01,61.95,61.99,16300.01139860937,41.535,41.5752,41.535,41.5618,16300.0114
2013-05-14 12:40:00,61.99,62.03,61.99,62.03,11626.58155705004,41.5618,41.5886,41.5618,41.5886,11626.5816
2013-05-14 12:45:00,62.03,62.03,62.02,62.03,15388.122649036815,41.5886,41.5886,41.5819,41.5886,15388.1226
2013-05-14 12:50:00,62.03,62.05,62.03,62.03,7637.068277670124,41.5886,41.602,41.5886,41.5886,7637.0683
2013-05-14 12:55:00,62.04,62.04,62.03,62.04,4331.471560469623,41.5953,41.5953,41.5886,41.5953,4331.4716
2013-05-14 13:00:00,62.04,62.04,62.03,62.03,2849.6523424142256,41.5953,41.5953,41.5886,41.5886,2849.6523
2013-05-14 13:05:00,62.03,62.07,62.03,62.03,10258.748432691213,41.5886,41.6154,41.5886,41.5886,10258.7484
2013-05-14 13:10:00,62.03,62.03,62.02,62.02,33055.96717200502,41.5886,41.5886,41.5819,41.5819,33055.9672
2013-05-14 13:15:00,62.02,62.12,62.02,62.11,17667.844522968197,41.5819,41.649,41.5819,41.6423,17667.8445
2013-05-14 13:20:00,62.12,62.14,62.1,62.1,19605.60811580987,41.649,41.6624,41.6355,41.6355,19605.6081
2013-05-14 13:25:00,62.1,62.1,62.01,62.03,14020.28952467799,41.6355,41.6355,41.5752,41.5886,14020.2895
2013-05-14 13:30:00,62.03,62.04,62.02,62.04,4787.415935255899,41.5886,41.5953,41.5819,41.5953,4787.4159
2013-05-14 13:35:00,62.04,62.06,62.03,62.06,11170.637182263765,41.5953,41.6087,41.5886,41.6087,11170.6372
2013-05-14 13:40:00,62.06,62.07,62.04,62.05,12880.428587712298,41.6087,41.6154,41.5953,41.602,12880.4286
2013-05-14 13:45:00,62.05,62.07,62.02,62.03,7751.054371366693,41.602,41.6154,41.5819,41.5886,7751.0544
2013-05-14 13:50:00,62.03,62.04,61.98,61.99,14704.206086857404,41.5886,41.5953,41.5551,41.5618,14704.2061
2013-05-14 13:55:00,61.99,62.01,61.95,61.97,10258.748432691213,41.5618,41.5752,41.535,41.5484,10258.7484
2013-05-14 14:00:00,61.98,62.0,61.95,61.97,15388.122649036815,41.5551,41.5685,41.535,41.5484,15388.1226
2013-05-14 14:05:00,61.98,62.06,61.98,62.01,16983.927960788784,41.5551,41.6087,41.5551,41.5752,16983.928
2013-05-14 14:10:00,62.0,62.05,61.99,62.03,23139.17702040352,41.5685,41.602,41.5618,41.5886,23139.177
2013-05-14 14:15:00,62.03,62.04,62.0,62.01,9688.817964208369,41.5886,41.5953,41.5685,41.5752,9688.818
2013-05-14 14:20:00,62.0,62.01,61.96,61.97,9460.84577681523,41.5685,41.5752,41.5417,41.5484,9460.8458
2013-05-14 14:25:00,61.98,62.05,61.98,62.05,14818.192180553971,41.5551,41.602,41.5551,41.602,14818.1922
2013-05-14 14:30:00,62.05,62.07,62.03,62.03,25874.843269121167,41.602,41.6154,41.5886,41.5886,25874.8433
2013-05-14 14:35:00,62.04,62.08,62.03,62.07,28952.46779892853,41.5953,41.6221,41.5886,41.6154,28952.4678
2013-05-14 14:40:00,62.07,62.07,62.03,62.05,12310.498119229454,41.6154,41.6154,41.5886,41.602,12310.4981
2013-05-14 14:45:00,62.05,62.07,62.04,62.06,9232.87358942209,41.602,41.6154,41.5953,41.6087,9232.8736
2013-05-14 14:50:00,62.06,62.07,61.99,62.07,31574.147953949618,41.6087,41.6154,41.5618,41.6154,31574.148
2013-05-14 14:55:00,62.07,62.07,62.04,62.05,16755.955773395646,41.6154,41.6154,41.5953,41.602,16755.9558
2013-05-14 15:00:00,62.04,62.1,62.02,62.09,20973.4412401687,41.5953,41.6355,41.5819,41.6288,20973.4412
2013-05-14 15:05:00,62.09,62.11,62.07,62.1,17097.914054485354,41.6288,41.6423,41.6154,41.6355,17097.9141
2013-05-14 15:10:00,62.11,62.12,62.09,62.12,26786.73201869372,41.6423,41.649,41.6288,41.649,26786.732
2013-05-14 15:15:00,62.11,62.12,62.1,62.11,24393.02405106577,41.6423,41.649,41.6355,41.6423,24393.0241
2013-05-14 15:20:00,62.11,62.11,62.09,62.1,13450.359056195144,41.6423,41.6423,41.6288,41.6355,13450.3591
2013-05-14 15:25:00,62.1,62.14,62.1,62.14,14362.247805767696,41.6355,41.6624,41.6355,41.6624,14362.2478
2013-05-14 15:30:00,62.13,62.19,62.13,62.18,27812.60686196284,41.6557,41.6959,41.6557,41.6892,27812.6069
2013-05-14 15:35:00,62.18,62.21,62.17,62.17,27470.64858087313,41.6892,41.7093,41.6825,41.6825,27470.6486
2013-05-14 15:40:00,62.16,62.17,62.11,62.15,18579.73327254075,41.6758,41.6825,41.6423,41.6691,18579.7333
2013-05-14 15:45:00,62.15,62.19,62.14,62.18,46278.35404080703,41.6691,41.6959,41.6624,41.6892,46278.354
2013-05-14 15:50:00,62.17,62.17,62.12,62.14,80816.14043086744,41.6825,41.6825,41.649,41.6624,80816.1404
2013-05-14 15:55:00,62.13,62.14,62.11,62.12,94494.47167445572,41.6557,41.6624,41.6423,41.649,94494.4717
2013-05-15 09:30:00,62.16,62.23,62.1,62.13,72951.09996580417,41.6758,41.7227,41.6355,41.6557,72951.1
2013-05-15 09:35:00,62.16,62.17,62.08,62.13,39781.14670010259,41.6758,41.6825,41.6221,41.6557,39781.1467
2013-05-15 09:40:00,62.12,62.18,62.07,62.11,49469.96466431095,41.649,41.6892,41.6154,41.6423,49469.9647
2013-05-15 09:45:00,62.12,62.22,62.11,62.21,37843.38310726092,41.649,41.716,41.6423,41.7093,37843.3831
2013-05-15 09:50:00,62.2,62.33,62.18,62.3,31232.18967285992,41.7026,41.7898,41.6892,41.7696,31232.1897
2013-05-15 09:55:00,62.3,62.39,62.29,62.38,59956.6852843953,41.7696,41.83,41.7629,41.8233,59956.6853
2013-05-15 10:00:00,62.38,62.53,62.35,62.53,42630.79904251681,41.8233,41.9238,41.8032,41.9238,42630.799
2013-05-15 10:05:00,62.53,62.6,62.53,62.53,46962.27060298644,41.9238,41.9708,41.9238,41.9238,46962.2706
2013-05-15 10:10:00,62.51,62.53,62.46,62.48,25760.8571754246,41.9104,41.9238,41.8769,41.8903,25760.8572
2013-05-15 10:15:00,62.47,62.47,62.4,62.45,45366.46529123447,41.8836,41.8836,41.8367,41.8702,45366.4653
2013-05-15 10:20:00,62.45,62.53,62.45,62.5,23595.121395189788,41.8702,41.9238,41.8702,41.9037,23595.1214
2013-05-15 10:25:00,62.49,62.53,62.48,62.5,20403.51077168585,41.897,41.9238,41.8903,41.9037,20403.5108
2013-05-15 10:30:00,62.51,62.54,62.5,62.54,20403.51077168585,41.9104,41.9305,41.9037,41.9305,20403.5108
2013-05-15 10:35:00,62.54,62.67,62.54,62.67,33055.96717200502,41.9305,42.0177,41.9305,42.0177,33055.9672
2013-05-15 10:40:00,62.67,62.69,62.54,62.55,45252.4791975379,42.0177,42.0311,41.9305,41.9373,45252.4792
2013-05-15 10:45:00,62.55,62.57,62.52,62.53,36589.536076598655,41.9373,41.9507,41.9171,41.9238,36589.5361
2013-05-15 10:50:00,62.53,62.57,62.53,62.55,31232.18967285992,41.9238,41.9507,41.9238,41.9373,31232.1897
2013-05-15 10:55:00,62.56,62.67,62.56,62.66,16300.01139860937,41.944,42.0177,41.944,42.011,16300.0114
2013-05-15 11:00:00,62.67,62.73,62.66,62.71,21657.35780234812,42.0177,42.0579,42.011,42.0445,21657.3578
2013-05-15 11:05:00,62.7,62.73,62.67,62.7,21543.371708651543,42.0378,42.0579,42.0177,42.0378,21543.3717
2013-05-15 11:10:00,62.7,62.73,62.69,62.73,9802.804057904936,42.0378,42.0579,42.0311,42.0579,9802.8041
2013-05-15 11:15:00,62.72,62.76,62.7,62.72,69645.50324860367,42.0512,42.0781,42.0378,42.0512,69645.5032
2013-05-15 11:20:00,62.71,62.73,62.69,62.71,12766.44249401573,42.0445,42.0579,42.0311,42.0445,12766.4425
2013-05-15 11:25:00,62.7,62.7,62.62,62.64,16300.01139860937,42.0378,42.0378,41.9842,41.9976,16300.0114
2013-05-15 11:30:00,62.65,62.67,62.61,62.63,13564.345149891711,42.0043,42.0177,41.9775,41.9909,13564.3451
2013-05-15 11:35:00,62.62,62.67,62.61,62.67,15730.080930126524,41.9842,42.0177,41.9775,42.0177,15730.0809
2013-05-15 11:40:00,62.67,62.67,62.64,62.65,7751.054371366693,42.0177,42.0177,41.9976,42.0043,7751.0544
2013-05-15 11:45:00,62.65,62.65,62.63,62.64,7067.137809187279,42.0043,42.0043,41.9909,41.9976,7067.1378
2013-05-15 11:50:00,62.63,62.7,62.63,62.67,21429.385614954976,41.9909,42.0378,41.9909,42.0177,21429.3856
2013-05-15 11:55:00,62.67,62.67,62.63,62.66,25874.843269121167,42.0177,42.0177,41.9909,42.011,25874.8433
2013-05-15 12:00:00,62.67,62.68,62.65,62.68,19947.56639689958,42.0177,42.0244,42.0043,42.0244,19947.5664
2013-05-15 12:05:00,62.67,62.72,62.67,62.7,22341.27436452753,42.0177,42.0512,42.0177,42.0378,22341.2744
2013-05-15 12:10:00,62.7,62.76,62.7,62.75,16641.969679699076,42.0378,42.0781,42.0378,42.0713,16641.9697
2013-05-15 12:15:00,62.77,62.77,62.71,62.73,11968.539838139746,42.0848,42.0848,42.0445,42.0579,11968.5398
2013-05-15 12:20:00,62.74,62.74,62.7,62.71,7865.040465063263,42.0646,42.0646,42.0378,42.0445,7865.0405
2013-05-15 12:25:00,62.7,62.74,62.69,62.73,43428.7016983928,42.0378,42.0646,42.0311,42.0579,43428.7017
2013-05-15 12:30:00,62.73,62.75,62.73,62.73,12880.428587712298,42.0579,42.0713,42.0579,42.0579,12880.4286
2013-05-15 12:35:00,62.74,62.79,62.74,62.75,25076.940613245184,42.0646,42.0982,42.0646,42.0713,25076.9406
2013-05-15 12:40:00,62.76,62.78,62.72,62.78,38755.27185683347,42.0781,42.0915,42.0512,42.0915,38755.2719
2013-05-15 12:45:00,62.76,62.81,62.76,62.8,49128.00638322125,42.0781,42.1116,42.0781,42.1049,49128.0064
2013-05-15 12:50:00,62.81,62.82,62.8,62.82,28838.481705231963,42.1116,42.1183,42.1049,42.1183,28838.4817
2013-05-15 12:55:00,62.82,62.83,62.81,62.82,14134.27561837456,42.1183,42.125,42.1116,42.1183,14134.2756
2013-05-15 13:00:00,62.82,62.82,62.81,62.81,7181.123902883848,42.1183,42.1183,42.1116,42.1116,7181.1239
2013-05-15 13:05:00,62.82,62.82,62.81,62.81,27128.690299783422,42.1183,42.1183,42.1116,42.1116,27128.6903
2013-05-15 13:10:00,62.81,62.83,62.81,62.82,14476.233899464263,42.1116,42.125,42.1116,42.1183,14476.2339
2013-05-15 13:15:00,62.83,62.84,62.82,62.84,15730.080930126524,42.125,42.1317,42.1183,42.1317,15730.0809
2013-05-15 13:20:00,62.84,62.85,62.79,62.79,20973.4412401687,42.1317,42.1384,42.0982,42.0982,20973.4412
2013-05-15 13:25:00,62.79,62.81,62.76,62.81,37273.45263877807,42.0982,42.1116,42.0781,42.1116,37273.4526
2013-05-15 13:30:00,62.8,62.81,62.77,62.81,9004.901402028952,42.1049,42.1116,42.0848,42.1116,9004.9014
2013-05-15 13:35:00,62.8,62.83,62.8,62.81,44682.54872905506,42.1049,42.125,42.1049,42.1116,44682.5487
2013-05-15 13:40:00,62.81,62.81,62.75,62.76,6155.249059614727,42.1116,42.1116,42.0713,42.0781,6155.2491
2013-05-15 13:45:00,62.75,62.79,62.74,62.79,9232.87358942209,42.0713,42.0982,42.0646,42.0982,9232.8736
2013-05-15 13:50:00,62.78,62.78,62.73,62.73,37501.424826171205,42.0915,42.0915,42.0579,42.0579,37501.4248
2013-05-15 13:55:00,62.74,62.74,62.65,62.65,25304.91280063832,42.0646,42.0646,42.0043,42.0043,25304.9128
2013-05-15 14:00:00,62.65,62.73,62.65,62.73,10144.762338994642,42.0043,42.0579,42.0043,42.0579,10144.7623
2013-05-15 14:05:00,62.71,62.74,62.71,62.74,7295.109996580417,42.0445,42.0646,42.0445,42.0646,7295.11
2013-05-15 14:10:00,62.74,62.74,62.72,62.73,9346.85968311866,42.0646,42.0646,42.0512,42.0579,9346.8597
2013-05-15 14:15:00,62.72,62.73,62.68,62.71,26330.787643907443,42.0512,42.0579,42.0244,42.0445,26330.7876
2013-05-15 14:20:00,62.71,62.72,62.69,62.7,20289.524677989284,42.0445,42.0512,42.0311,42.0378,20289.5247
2013-05-15 14:25:00,62.69,62.77,62.68,62.77,21315.399521258405,42.0311,42.0848,42.0244,42.0848,21315.3995
2013-05-15 14:30:00,62.77,62.78,62.73,62.74,24962.954519548617,42.0848,42.0915,42.0579,42.0646,24962.9545
2013-05-15 14:35:00,62.74,62.74,62.7,62.73,17439.87233557506,42.0646,42.0646,42.0378,42.0579,17439.8723
2013-05-15 14:40:00,62.73,62.77,62.66,62.67,21429.385614954976,42.0579,42.0848,42.011,42.0177,21429.3856
2013-05-15 14:45:00,62.67,62.75,62.66,62.75,14704.206086857404,42.0177,42.0713,42.011,42.0713,14704.2061
2013-05-15 14:50:00,62.74,62.75,62.67,62.75,19605.60811580987,42.0646,42.0713,42.0177,42.0713,19605.6081
2013-05-15 14:55:00,62.75,62.77,62.7,62.75,31460.16186025305,42.0713,42.0848,42.0378,42.0713,31460.1619
2013-05-15 15:00:00,62.75,62.76,62.69,62.71,43200.729510999656,42.0713,42.0781,42.0311,42.0445,43200.7295
2013-05-15 15:05:00,62.72,62.78,62.72,62.76,57448.99122307079,42.0512,42.0915,42.0512,42.0781,57448.9912
2013-05-15 15:10:00,62.76,62.81,62.75,62.75,33967.85592157757,42.0781,42.1116,42.0713,42.0713,33967.8559
2013-05-15 15:15:00,62.75,62.78,62.71,62.74,32372.0506098256,42.0713,42.0915,42.0445,42.0646,32372.0506
2013-05-15 15:20:00,62.73,62.77,62.72,62.75,37159.4665450815,42.0579,42.0848,42.0512,42.0713,37159.4665
2013-05-15 15:25:00,62.75,62.8,62.74,62.77,14362.247805767696,42.0713,42.1049,42.0646,42.0848,14362.2478
2013-05-15 15:30:00,62.77,62.81,62.77,62.79,42288.84076142711,42.0848,42.1116,42.0848,42.0982,42288.8408
2013-05-15 15:35:00,62.8,62.82,62.8,62.82,23937.079676279493,42.1049,42.1183,42.1049,42.1183,23937.0797
2013-05-15 15:40:00,62.81,62.83,62.76,62.76,33283.93935939815,42.1116,42.125,42.0781,42.0781,33283.9394
2013-05-15 15:45:00,62.76,62.88,62.76,62.83,50039.8951327938,42.0781,42.1585,42.0781,42.125,50039.8951
2013-05-15 15:50:00,62.83,62.88,62.83,62.88,51293.74216345606,42.125,42.1585,42.125,42.1585,51293.7422
2013-05-15 15:55:00,62.88,62.95,62.88,62.92,92100.76370682775,42.1585,42.2054,42.1585,42.1853,92100.7637
2013-05-16 09:30:00,62.79,62.91,62.74,62.8,50723.811694973214,42.0982,42.1786,42.0646,42.1049,50723.8117
2013-05-16 09:35:00,62.79,62.96,62.78,62.9,20517.496865382425,42.0982,42.2121,42.0915,42.1719,20517.4969
2013-05-16 09:40:00,62.87,63.04,62.83,63.04,34651.772483756984,42.1518,42.2658,42.125,42.2658,34651.7725
2013-05-16 09:45:00,63.03,63.09,62.92,62.96,20175.53858429272,42.2591,42.2993,42.1853,42.2121,20175.5386
2013-05-16 09:50:00,62.96,63.03,62.9,63.03,31004.21748546677,42.2121,42.2591,42.1719,42.2591,31004.2175
2013-05-16 09:55:00,63.03,63.09,62.97,62.99,16983.927960788784,42.2591,42.2993,42.2188,42.2323,16983.928
2013-05-16 10:00:00,62.96,62.98,62.71,62.73,70329.41981078309,42.2121,42.2256,42.0445,42.0579,70329.4198
2013-05-16 10:05:00,62.72,62.74,62.65,62.74,47190.242790379576,42.0512,42.0646,42.0043,42.0646,47190.2428
2013-05-16 10:10:00,62.74,62.78,62.71,62.76,58360.879972643335,42.0646,42.0915,42.0445,42.0781,58360.88
2013-05-16 10:15:00,62.75,62.77,62.72,62.74,37843.38310726092,42.0713,42.0848,42.0512,42.0646,37843.3831
2013-05-16 10:20:00,62.74,62.77,62.68,62.7,51179.75606975949,42.0646,42.0848,42.0244,42.0378,51179.7561
2013-05-16 10:25:00,62.7,62.74,62.67,62.68,31004.21748546677,42.0378,42.0646,42.0177,42.0244,31004.2175
2013-05-16 10:30:00,62.68,62.74,62.62,62.64,26558.75983130058,42.0244,42.0646,41.9842,41.9976,26558.7598
2013-05-16 10:35:00,62.65,62.76,62.65,62.73,15844.067023823094,42.0043,42.0781,42.0043,42.0579,15844.067
2013-05-16 10:40:00,62.72,62.75,62.7,62.71,43884.64607317907,42.0512,42.0713,42.0378,42.0445,43884.6461
2013-05-16 10:45:00,62.73,62.75,62.65,62.75,18465.74717884418,42.0579,42.0713,42.0043,42.0713,18465.7472
2013-05-16 10:50:00,62.75,62.76,62.7,62.76,15844.067023823094,42.0713,42.0781,42.0378,42.0781,15844.067
2013-05-16 10:55:00,62.77,62.78,62.66,62.66,39211.21623161974,42.0848,42.0915,42.011,42.011,39211.2162
2013-05-16 11:00:00,62.66,62.74,62.66,62.74,30320.30092328736,42.011,42.0646,42.011,42.0646,30320.3009
2013-05-16 11:05:00,62.74,62.74,62.67,62.71,15274.136555340248,42.0646,42.0646,42.0177,42.0445,15274.1366
2013-05-16 11:10:00,62.73,62.75,62.72,62.73,22455.260458224097,42.0579,42.0713,42.0512,42.0579,22455.2605
2013-05-16 11:15:00,62.73,62.8,62.73,62.74,14704.206086857404,42.0579,42.1049,42.0579,42.0646,14704.2061
2013-05-16 11:20:00,62.74,62.75,62.69,62.69,19149.6637410236,42.0646,42.0713,42.0311,42.0311,19149.6637
2013-05-16 11:25:00,62.7,62.74,62.7,62.73,8093.0126524564,42.0378,42.0646,42.0378,42.0579,8093.0127
2013-05-16 11:30:00,62.74,62.8,62.74,62.78,15388.122649036815,42.0646,42.1049,42.0646,42.0915,15388.1226
2013-05-16 11:35:00,62.78,62.82,62.78,62.81,15388.122649036815,42.0915,42.1183,42.0915,42.1116,15388.1226
2013-05-16 11:40:00,62.81,62.82,62.78,62.79,11170.637182263765,42.1116,42.1183,42.0915,42.0982,11170.6372
2013-05-16 11:45:00,62.78,62.8,62.75,62.76,16413.997492305938,42.0915,42.1049,42.0713,42.0781,16413.9975
2013-05-16 11:50:00,62.77,62.8,62.74,62.74,16413.997492305938,42.0848,42.1049,42.0646,42.0646,16413.9975
2013-05-16 11:55:00,62.74,62.75,62.73,62.74,7409.096090276987,42.0646,42.0713,42.0579,42.0646,7409.0961
2013-05-16 12:00:00,62.74,62.75,62.69,62.74,16755.955773395646,42.0646,42.0713,42.0311,42.0646,16755.9558
2013-05-16 12:05:00,62.74,62.75,62.73,62.75,13678.331243588282,42.0646,42.0713,42.0579,42.0713,13678.3312
2013-05-16 12:10:00,62.75,62.79,62.74,62.74,36589.536076598655,42.0713,42.0982,42.0646,42.0646,36589.5361
2013-05-16 12:15:00,62.74,62.78,62.72,62.77,9232.87358942209,42.0646,42.0915,42.0512,42.0848,9232.8736
2013-05-16 12:20:00,62.76,62.77,62.7,62.74,13678.331243588282,42.0781,42.0848,42.0378,42.0646,13678.3312
2013-05-16 12:25:00,62.74,62.78,62.74,62.78,14704.206086857404,42.0646,42.0915,42.0646,42.0915,14704.2061
2013-05-16 12:30:00,62.78,62.79,62.73,62.74,14134.27561837456,42.0915,42.0982,42.0579,42.0646,14134.2756
2013-05-16 12:35:00,62.74,62.77,62.73,62.74,10600.70671378092,42.0646,42.0848,42.0579,42.0646,10600.7067
2013-05-16 12:40:00,62.75,62.76,62.74,62.75,6953.151715490711,42.0713,42.0781,42.0646,42.0713,6953.1517
2013-05-16 12:45:00,62.75,62.75,62.72,62.74,10372.73452638778,42.0713,42.0713,42.0512,42.0646,10372.7345
2013-05-16 12:50:00,62.74,62.76,62.72,62.76,5699.304684828451,42.0646,42.0781,42.0512,42.0781,5699.3047
2013-05-16 12:55:00,62.77,62.81,62.77,62.81,7295.109996580417,42.0848,42.1116,42.0848,42.1116,7295.11
2013-05-16 13:00:00,62.81,62.81,62.76,62.78,15160.15046164368,42.1116,42.1116,42.0781,42.0915,15160.1505
2013-05-16 13:05:00,62.78,62.78,62.74,62.74,6611.193434401003,42.0915,42.0915,42.0646,42.0646,6611.1934
2013-05-16 13:10:00,62.74,62.75,62.73,62.74,7637.068277670124,42.0646,42.0713,42.0579,42.0646,7637.0683
2013-05-16 13:15:00,62.74,62.75,62.67,62.67,14362.247805767696,42.0646,42.0713,42.0177,42.0177,14362.2478
2013-05-16 13:20:00,62.67,62.68,62.64,62.65,18807.705459933888,42.0177,42.0244,41.9976,42.0043,18807.7055
2013-05-16 13:25:00,62.66,62.66,62.62,62.63,10372.73452638778,42.011,42.011,41.9842,41.9909,10372.7345
2013-05-16 13:30:00,62.63,62.67,62.63,62.66,20859.45514647213,41.9909,42.0177,41.9909,42.011,20859.4551
2013-05-16 13:35:00,62.66,62.66,62.6,62.6,15274.136555340248,42.011,42.011,41.9708,41.9708,15274.1366
2013-05-16 13:40:00,62.6,62.62,62.58,62.6,18351.761085147613,41.9708,41.9842,41.9574,41.9708,18351.7611
2013-05-16 13:45:00,62.61,62.61,62.56,62.56,23025.190926706942,41.9775,41.9775,41.944,41.944,23025.1909
2013-05-16 13:50:00,62.56,62.57,62.54,62.55,15844.067023823094,41.944,41.9507,41.9305,41.9373,15844.067
2013-05-16 13:55:00,62.55,62.56,62.53,62.54,10942.664994870624,41.9373,41.944,41.9238,41.9305,10942.665
2013-05-16 14:00:00,62.54,62.63,62.54,62.63,20175.53858429272,41.9305,41.9909,41.9305,41.9909,20175.5386
2013-05-16 14:05:00,62.64,62.65,62.62,62.64,14134.27561837456,41.9976,42.0043,41.9842,41.9976,14134.2756
2013-05-16 14:10:00,62.64,62.7,62.6,62.67,39097.23013792317,41.9976,42.0378,41.9708,42.0177,39097.2301
2013-05-16 14:15:00,62.67,62.68,62.67,62.68,10828.678901174057,42.0177,42.0244,42.0177,42.0244,10828.6789
2013-05-16 14:20:00,62.68,62.7,62.67,62.67,9802.804057904936,42.0244,42.0378,42.0177,42.0177,9802.8041
2013-05-16 14:25:00,62.68,62.68,62.65,62.67,20973.4412401687,42.0244,42.0244,42.0043,42.0177,20973.4412
2013-05-16 14:30:00,62.66,62.66,62.61,62.62,14248.261712071127,42.011,42.011,41.9775,41.9842,14248.2617
2013-05-16 14:35:00,62.62,62.63,62.61,62.61,12196.512025532886,41.9842,41.9909,41.9775,41.9775,12196.512
2013-05-16 14:40:00,62.61,62.62,62.58,62.6,27584.634674569705,41.9775,41.9842,41.9574,41.9708,27584.6347
2013-05-16 14:45:00,62.6,62.64,62.6,62.6,18807.705459933888,41.9708,41.9976,41.9708,41.9708,18807.7055
2013-05-16 14:50:00,62.6,62.6,62.52,62.52,19035.677647327026,41.9708,41.9708,41.9171,41.9171,19035.6776
2013-05-16 14:55:00,62.52,62.54,62.49,62.53,26900.71811239029,41.9171,41.9305,41.897,41.9238,26900.7181
2013-05-16 15:00:00,62.54,62.6,62.54,62.6,15958.053117519665,41.9305,41.9708,41.9305,41.9708,15958.0531
2013-05-16 15:05:00,62.6,62.6,62.56,62.56,22683.23264561724,41.9708,41.9708,41.944,41.944,22683.2326
2013-05-16 15:10:00,62.56,62.56,62.49,62.5,37843.38310726092,41.944,41.944,41.897,41.9037,37843.3831
2013-05-16 15:15:00,62.5,62.52,62.4,62.42,41718.91029294426,41.9037,41.9171,41.8367,41.8501,41718.9103
2013-05-16 15:20:00,62.41,62.43,62.34,62.35,55169.26934913941,41.8434,41.8568,41.7965,41.8032,55169.2693
2013-05-16 15:25:00,62.34,62.34,62.29,62.34,88909.15308332384,41.7965,41.7965,41.7629,41.7965,88909.1531
2013-05-16 15:30:00,62.35,62.35,62.28,62.31,36703.522170295226,41.8032,41.8032,41.7562,41.7763,36703.5222
2013-05-16 15:35:00,62.31,62.31,62.2,62.22,43884.64607317907,41.7763,41.7763,41.7026,41.716,43884.6461
2013-05-16 15:40:00,62.22,62.24,62.21,62.24,49925.909039097234,41.716,41.7294,41.7093,41.7294,49925.909
2013-05-16 15:45:00,62.24,62.3,62.18,62.21,43314.71560469623,41.7294,41.7696,41.6892,41.7093,43314.7156
2013-05-16 15:50:00,62.22,62.27,62.21,62.23,44454.57654166192,41.716,41.7495,41.7093,41.7227,44454.5765
2013-05-16 15:55:00,62.23,62.29,62.23,62.25,96318.24917360082,41.7227,41.7629,41.7227,41.7361,96318.2492
2013-05-17 09:30:00,62.72,62.78,62.53,62.58,391998.17622250086,42.0512,42.0915,41.9238,41.9574,391998.1762
2013-05-17 09:35:00,62.57,62.65,62.53,62.6,116721.75994528669,41.9507,42.0043,41.9238,41.9708,116721.7599
2013-05-17 09:40:00,62.6,62.62,62.4,62.48,63376.26809529238,41.9708,41.9842,41.8367,41.8903,63376.2681
2013-05-17 09:45:00,62.51,62.51,62.38,62.41,18807.705459933888,41.9104,41.9104,41.8233,41.8434,18807.7055
2013-05-17 09:50:00,62.42,62.52,62.38,62.49,31802.120141342755,41.8501,41.9171,41.8233,41.897,31802.1201
2013-05-17 09:55:00,62.53,62.57,62.45,62.46,32144.078422432463,41.9238,41.9507,41.8702,41.8769,32144.0784
2013-05-17 10:00:00,62.47,62.54,62.45,62.47,46848.28450928986,41.8836,41.9305,41.8702,41.8836,46848.2845
2013-05-17 10:05:00,62.47,62.5,62.4,62.42,36019.60560811581,41.8836,41.9037,41.8367,41.8501,36019.6056
2013-05-17 10:10:00,62.42,62.43,62.29,62.29,45366.46529123447,41.8501,41.8568,41.7629,41.7629,45366.4653
2013-05-17 10:15:00,62.3,62.39,62.29,62.38,64744.1012196512,41.7696,41.83,41.7629,41.8233,64744.1012
2013-05-17 10:20:00,62.38,62.53,62.37,62.51,27128.690299783422,41.8233,41.9238,41.8166,41.9104,27128.6903
2013-05-17 10:25:00,62.51,62.51,62.41,62.47,24279.0379573692,41.9104,41.9104,41.8434,41.8836,24279.038
2013-05-17 10:30:00,62.48,62.63,62.48,62.63,29066.4538926251,41.8903,41.9909,41.8903,41.9909,29066.4539
2013-05-17 10:35:00,62.62,62.66,62.6,62.64,28496.52342414225,41.9842,42.011,41.9708,41.9976,28496.5234
2013-05-17 10:40:00,62.65,62.68,62.63,62.68,23823.09358258293,42.0043,42.0244,41.9909,42.0244,23823.0936
2013-05-17 10:45:00,62.68,62.69,62.57,62.6,16755.955773395646,42.0244,42.0311,41.9507,41.9708,16755.9558
2013-05-17 10:50:00,62.6,62.61,62.53,62.57,26786.73201869372,41.9708,41.9775,41.9238,41.9507,26786.732
2013-05-17 10:55:00,62.57,62.66,62.57,62.63,28154.565143052547,41.9507,42.011,41.9507,41.9909,28154.5651
2013-05-17 11:00:00,62.63,62.71,62.63,62.67,18009.802804057905,41.9909,42.0445,41.9909,42.0177,18009.8028
2013-05-17 11:05:00,62.67,62.68,62.61,62.66,28496.52342414225,42.0177,42.0244,41.9775,42.011,28496.5234
2013-05-17 11:10:00,62.66,62.74,62.63,62.73,30092.32873589422,42.011,42.0646,41.9909,42.0579,30092.3287
2013-05-17 11:15:00,62.74,62.77,62.71,62.74,40807.02154337171,42.0646,42.0848,42.0445,42.0646,40807.0215
2013-05-17 11:20:00,62.74,62.8,62.72,62.79,18465.74717884418,42.0646,42.1049,42.0512,42.0982,18465.7472
2013-05-17 11:25:00,62.79,62.84,62.77,62.81,26102.815456514305,42.0982,42.1317,42.0848,42.1116,26102.8155
2013-05-17 11:30:00,62.81,62.85,62.8,62.84,27014.70420608686,42.1116,42.1384,42.1049,42.1317,27014.7042
2013-05-17 11:35:00,62.84,62.87,62.81,62.83,15274.136555340248,42.1317,42.1518,42.1116,42.125,15274.1366
2013-05-17 11:40:00,62.83,62.83,62.76,62.77,18693.71936623732,42.125,42.125,42.0781,42.0848,18693.7194
2013-05-17 11:45:00,62.77,62.79,62.75,62.78,11968.539838139746,42.0848,42.0982,42.0713,42.0915,11968.5398
2013-05-17 11:50:00,62.78,62.81,62.73,62.74,22341.27436452753,42.0915,42.1116,42.0579,42.0646,22341.2744
2013-05-17 11:55:00,62.75,62.8,62.74,62.8,12766.44249401573,42.0713,42.1049,42.0646,42.1049,12766.4425
2013-05-17 12:00:00,62.81,62.83,62.79,62.83,18693.71936623732,42.1116,42.125,42.0982,42.125,18693.7194
2013-05-17 12:05:00,62.83,62.87,62.82,62.85,18921.69155363046,42.125,42.1518,42.1183,42.1384,18921.6916
2013-05-17 12:10:00,62.86,62.87,62.81,62.82,21999.31608343782,42.1451,42.1518,42.1116,42.1183,21999.3161
2013-05-17 12:15:00,62.81,62.81,62.77,62.78,10144.762338994642,42.1116,42.1116,42.0848,42.0915,10144.7623
2013-05-17 12:20:00,62.79,62.8,62.73,62.73,20061.552490596147,42.0982,42.1049,42.0579,42.0579,20061.5525
2013-05-17 12:25:00,62.74,62.77,62.74,62.75,17781.830616664767,42.0646,42.0848,42.0646,42.0713,17781.8306
2013-05-17 12:30:00,62.76,62.81,62.75,62.8,16527.98358600251,42.0781,42.1116,42.0713,42.1049,16527.9836
2013-05-17 12:35:00,62.8,62.81,62.74,62.74,13792.317337284852,42.1049,42.1116,42.0646,42.0646,13792.3173
2013-05-17 12:40:00,62.74,62.75,62.73,62.74,15958.053117519665,42.0646,42.0713,42.0579,42.0646,15958.0531
2013-05-17 12:45:00,62.74,62.78,62.74,62.75,12994.414681408867,42.0646,42.0915,42.0646,42.0713,12994.4147
2013-05-17 12:50:00,62.75,62.75,62.67,62.7,11626.58155705004,42.0713,42.0713,42.0177,42.0378,11626.5816
2013-05-17 12:55:00,62.7,62.72,62.7,62.72,5015.388122649037,42.0378,42.0512,42.0378,42.0512,5015.3881
2013-05-17 13:00:00,62.71,62.71,62.67,62.67,7865.040465063263,42.0445,42.0445,42.0177,42.0177,7865.0405
2013-05-17 13:05:00,62.67,62.67,62.57,62.6,30890.231391770205,42.0177,42.0177,41.9507,41.9708,30890.2314
2013-05-17 13:10:00,62.6,62.63,62.6,62.63,6041.262965918158,41.9708,41.9909,41.9708,41.9909,6041.263
2013-05-17 13:15:00,62.64,62.68,62.64,62.66,9574.831870511798,41.9976,42.0244,41.9976,42.011,9574.8319
2013-05-17 13:20:00,62.67,62.72,62.67,62.72,7865.040465063263,42.0177,42.0512,42.0177,42.0512,7865.0405
2013-05-17 13:25:00,62.71,62.72,62.66,62.67,10828.678901174057,42.0445,42.0512,42.011,42.0177,10828.6789
2013-05-17 13:30:00,62.67,62.69,62.67,62.68,7067.137809187279,42.0177,42.0311,42.0177,42.0244,7067.1378
2013-05-17 13:35:00,62.67,62.69,62.67,62.68,14020.28952467799,42.0177,42.0311,42.0177,42.0244,14020.2895
2013-05-17 13:40:00,62.67,62.67,62.65,62.65,3989.513279379916,42.0177,42.0177,42.0043,42.0043,3989.5133
2013-05-17 13:45:00,62.64,62.65,62.57,62.57,16755.955773395646,41.9976,42.0043,41.9507,41.9507,16755.9558
2013-05-17 13:50:00,62.56,62.6,62.56,62.6,15388.122649036815,41.944,41.9708,41.944,41.9708,15388.1226
2013-05-17 13:55:00,62.6,62.63,62.6,62.6,6953.151715490711,41.9708,41.9909,41.9708,41.9708,6953.1517
2013-05-17 14:00:00,62.6,62.61,62.56,62.56,16527.98358600251,41.9708,41.9775,41.944,41.944,16527.9836
2013-05-17 14:05:00,62.56,62.58,62.56,62.56,9688.817964208369,41.944,41.9574,41.944,41.944,9688.818
2013-05-17 14:10:00,62.57,62.6,62.54,62.55,30206.31482959079,41.9507,41.9708,41.9305,41.9373,30206.3148
2013-05-17 14:15:00,62.55,62.65,62.53,62.64,17211.90014818192,41.9373,42.0043,41.9238,41.9976,17211.9001
2013-05-17 14:20:00,62.64,62.65,62.6,62.65,10144.762338994642,41.9976,42.0043,41.9708,42.0043,10144.7623
2013-05-17 14:25:00,62.66,62.7,62.65,62.67,38527.29966944033,42.011,42.0378,42.0043,42.0177,38527.2997
2013-05-17 14:30:00,62.67,62.73,62.67,62.72,13222.386868802008,42.0177,42.0579,42.0177,42.0512,13222.3869
2013-05-17 14:35:00,62.71,62.71,62.68,62.68,28724.4956115354,42.0445,42.0445,42.0244,42.0244,28724.4956
2013-05-17 14:40:00,62.69,62.7,62.64,62.69,39553.17451270945,42.0311,42.0378,41.9976,42.0311,39553.1745
2013-05-17 14:45:00,62.69,62.75,62.69,62.74,28952.46779892853,42.0311,42.0713,42.0311,42.0646,28952.4678
2013-05-17 14:50:00,62.74,62.79,62.74,62.77,22683.23264561724,42.0646,42.0982,42.0646,42.0848,22683.2326
2013-05-17 14:55:00,62.77,62.86,62.76,62.82,48786.04810213154,42.0848,42.1451,42.0781,42.1183,48786.0481
2013-05-17 15:00:00,62.82,62.88,62.82,62.87,30890.231391770205,42.1183,42.1585,42.1183,42.1518,30890.2314
2013-05-17 15:05:00,62.87,62.87,62.82,62.83,19263.649834720163,42.1518,42.1518,42.1183,42.125,19263.6498
2013-05-17 15:10:00,62.83,62.83,62.77,62.83,32486.03670352217,42.125,42.125,42.0848,42.125,32486.0367
2013-05-17 15:15:00,62.83,62.88,62.82,62.87,41034.99373076485,42.125,42.1585,42.1183,42.1518,41034.9937
2013-05-17 15:20:00,62.88,62.95,62.87,62.95,37957.36920095748,42.1585,42.2054,42.1518,42.2054,37957.3692
2013-05-17 15:25:00,62.95,62.96,62.91,62.91,38071.35529465405,42.2054,42.2121,42.1786,42.1786,38071.3553
2013-05-17 15:30:00,62.92,62.99,62.92,62.96,22227.28827083096,42.1853,42.2323,42.1853,42.2121,22227.2883
2013-05-17 15:35:00,62.97,62.99,62.96,62.97,29066.4538926251,42.2188,42.2323,42.2121,42.2188,29066.4539
2013-05-17 15:40:00,62.98,63.0,62.97,62.97,33283.93935939815,42.2256,42.239,42.2188,42.2188,33283.9394
2013-05-17 15:45:00,62.97,63.04,62.97,63.01,56651.088567194805,42.2188,42.2658,42.2188,42.2457,56651.0886
2013-05-17 15:50:00,63.02,63.08,63.02,63.07,109882.59432349254,42.2524,42.2926,42.2524,42.2859,109882.5943
2013-05-17 15:55:00,63.06,63.17,63.04,63.15,151715.49071013337,42.2792,42.3529,42.2658,42.3395,151715.4907
2013-05-20 09:30:00,62.98,63.27,62.89,62.94,103043.4287016984,42.2256,42.42,42.1652,42.1987,103043.4287
2013-05-20 09:35:00,62.92,62.95,62.86,62.91,65086.059500740914,42.1853,42.2054,42.1451,42.1786,65086.0595
2013-05-20 09:40:00,62.93,62.93,62.87,62.88,17211.90014818192,42.192,42.192,42.1518,42.1585,17211.9001
2013-05-20 09:45:00,62.88,62.92,62.77,62.78,32144.078422432463,42.1585,42.1853,42.0848,42.0915,32144.0784
2013-05-20 09:50:00,62.76,62.8,62.71,62.75,38413.31357574376,42.0781,42.1049,42.0445,42.0713,38413.3136
2013-05-20 09:55:00,62.74,62.75,62.71,62.74,24848.968425852046,42.0646,42.0713,42.0445,42.0646,24848.9684
2013-05-20 10:00:00,62.76,62.79,62.74,62.77,44454.57654166192,42.0781,42.0982,42.0646,42.0848,44454.5765
2013-05-20 10:05:00,62.77,62.8,62.74,62.74,43770.6599794825,42.0848,42.1049,42.0646,42.0646,43770.66
2013-05-20 10:10:00,62.74,62.76,62.71,62.74,22113.30217713439,42.0646,42.0781,42.0445,42.0646,22113.3022
2013-05-20 10:15:00,62.74,62.76,62.69,62.71,39097.23013792317,42.0646,42.0781,42.0311,42.0445,39097.2301
2013-05-20 10:20:00,62.7,62.72,62.68,62.72,30092.32873589422,42.0378,42.0512,42.0244,42.0512,30092.3287
2013-05-20 10:25:00,62.72,62.73,62.67,62.67,17439.87233557506,42.0512,42.0579,42.0177,42.0177,17439.8723
2013-05-20 10:30:00,62.67,62.74,62.67,62.74,57562.97731676736,42.0177,42.0646,42.0177,42.0646,57562.9773
2013-05-20 10:35:00,62.73,62.74,62.67,62.68,47760.17325886242,42.0579,42.0646,42.0177,42.0244,47760.1733
2013-05-20 10:40:00,62.68,62.7,62.66,62.69,20175.53858429272,42.0244,42.0378,42.011,42.0311,20175.5386
2013-05-20 10:45:00,62.68,62.69,62.57,62.57,28724.4956115354,42.0244,42.0311,41.9507,41.9507,28724.4956
2013-05-20 10:50:00,62.56,62.57,62.49,62.49,28610.509517838826,41.944,41.9507,41.897,41.897,28610.5095
2013-05-20 10:55:00,62.49,62.51,62.45,62.48,45138.49310384133,41.897,41.9104,41.8702,41.8903,45138.4931
2013-05-20 11:00:00,62.48,62.54,62.48,62.53,63262.282001595806,41.8903,41.9305,41.8903,41.9238,63262.282
2013-05-20 11:05:00,62.53,62.53,62.45,62.46,34765.758577453555,41.9238,41.9238,41.8702,41.8769,34765.7586
2013-05-20 11:10:00,62.46,62.47,62.42,62.43,23025.190926706942,41.8769,41.8836,41.8501,41.8568,23025.1909
2013-05-20 11:15:00,62.42,62.48,62.42,62.48,28382.537330445684,41.8501,41.8903,41.8501,41.8903,28382.5373
2013-05-20 11:20:00,62.48,62.5,62.47,62.5,12310.498119229454,41.8903,41.9037,41.8836,41.9037,12310.4981
2013-05-20 11:25:00,62.5,62.51,62.44,62.45,19491.6220221133,41.9037,41.9104,41.8635,41.8702,19491.622
2013-05-20 11:30:00,62.46,62.51,62.45,62.5,28952.46779892853,41.8769,41.9104,41.8702,41.9037,28952.4678
2013-05-20 11:35:00,62.5,62.5,62.46,62.49,24051.065769976063,41.9037,41.9037,41.8769,41.897,24051.0658
2013-05-20 11:40:00,62.49,62.51,62.48,62.48,13564.345149891711,41.897,41.9104,41.8903,41.8903,13564.3451
2013-05-20 11:45:00,62.48,62.5,62.45,62.48,21771.343896044684,41.8903,41.9037,41.8702,41.8903,21771.3439
2013-05-20 11:50:00,62.47,62.53,62.46,62.48,25304.91280063832,41.8836,41.9238,41.8769,41.8903,25304.9128
2013-05-20 11:55:00,62.48,62.48,62.45,62.45,16983.927960788784,41.8903,41.8903,41.8702,41.8702,16983.928
2013-05-20 12:00:00,62.46,62.49,62.44,62.45,22341.27436452753,41.8769,41.897,41.8635,41.8702,22341.2744
2013-05-20 12:05:00,62.45,62.46,62.44,62.46,8548.957027242677,41.8702,41.8769,41.8635,41.8769,8548.957
2013-05-20 12:10:00,62.45,62.45,62.41,62.41,12766.44249401573,41.8702,41.8702,41.8434,41.8434,12766.4425
2013-05-20 12:15:00,62.42,62.42,62.38,62.41,8662.943120939246,41.8501,41.8501,41.8233,41.8434,8662.9431
2013-05-20 12:20:00,62.42,62.45,62.41,62.41,14476.233899464263,41.8501,41.8702,41.8434,41.8434,14476.2339
2013-05-20 12:25:00,62.41,62.43,62.41,62.42,12994.414681408867,41.8434,41.8568,41.8434,41.8501,12994.4147
2013-05-20 12:30:00,62.42,62.43,62.41,62.41,9688.817964208369,41.8501,41.8568,41.8434,41.8434,9688.818
2013-05-20 12:35:00,62.41,62.42,62.36,62.37,26102.815456514305,41.8434,41.8501,41.8099,41.8166,26102.8155
2013-05-20 12:40:00,62.37,62.41,62.35,62.38,17781.830616664767,41.8166,41.8434,41.8032,41.8233,17781.8306
2013-05-20 12:45:00,62.38,62.38,62.34,62.34,20403.51077168585,41.8233,41.8233,41.7965,41.7965,20403.5108
2013-05-20 12:50:00,62.35,62.38,62.35,62.36,13336.372962498575,41.8032,41.8233,41.8032,41.8099,13336.373
2013-05-20 12:55:00,62.37,62.38,62.31,62.31,18123.788897754475,41.8166,41.8233,41.7763,41.7763,18123.7889
2013-05-20 13:00:00,62.31,62.32,62.29,62.31,16983.927960788784,41.7763,41.783,41.7629,41.7763,16983.928
2013-05-20 13:05:00,62.32,62.4,62.31,62.4,7751.054371366693,41.783,41.8367,41.7763,41.8367,7751.0544
2013-05-20 13:10:00,62.4,62.41,62.38,62.38,20175.53858429272,41.8367,41.8434,41.8233,41.8233,20175.5386
2013-05-20 13:15:00,62.37,62.37,62.23,62.24,24848.968425852046,41.8166,41.8166,41.7227,41.7294,24848.9684
2013-05-20 13:20:00,62.24,62.27,62.19,62.25,16300.01139860937,41.7294,41.7495,41.6959,41.7361,16300.0114
2013-05-20 13:25:00,62.24,62.29,62.2,62.29,20517.496865382425,41.7294,41.7629,41.7026,41.7629,20517.4969
2013-05-20 13:30:00,62.29,62.32,62.29,62.31,16527.98358600251,41.7629,41.783,41.7629,41.7763,16527.9836
2013-05-20 13:35:00,62.31,62.31,62.28,62.29,13906.30343098142,41.7763,41.7763,41.7562,41.7629,13906.3034
2013-05-20 13:40:00,62.28,62.29,62.21,62.21,16641.969679699076,41.7562,41.7629,41.7093,41.7093,16641.9697
2013-05-20 13:45:00,62.2,62.31,62.19,62.31,22683.23264561724,41.7026,41.7763,41.6959,41.7763,22683.2326
2013-05-20 13:50:00,62.32,62.33,62.27,62.28,37843.38310726092,41.783,41.7898,41.7495,41.7562,37843.3831
2013-05-20 13:55:00,62.27,62.28,62.22,62.24,21087.427333865267,41.7495,41.7562,41.716,41.7294,21087.4273
2013-05-20 14:00:00,62.24,62.25,62.13,62.17,28496.52342414225,41.7294,41.7361,41.6557,41.6825,28496.5234
2013-05-20 14:05:00,62.17,62.29,62.17,62.29,23709.107488886355,41.6825,41.7629,41.6825,41.7629,23709.1075
2013-05-20 14:10:00,62.29,62.3,62.27,62.27,13564.345149891711,41.7629,41.7696,41.7495,41.7495,13564.3451
2013-05-20 14:15:00,62.28,62.28,62.24,62.24,9802.804057904936,41.7562,41.7562,41.7294,41.7294,9802.8041
2013-05-20 14:20:00,62.24,62.32,62.24,62.3,34765.758577453555,41.7294,41.783,41.7294,41.7696,34765.7586
2013-05-20 14:25:00,62.3,62.3,62.28,62.29,12082.525931836317,41.7696,41.7696,41.7562,41.7629,12082.5259
2013-05-20 14:30:00,62.3,62.32,62.3,62.3,13564.345149891711,41.7696,41.783,41.7696,41.7696,13564.3451
2013-05-20 14:35:00,62.3,62.3,62.23,62.27,19491.6220221133,41.7696,41.7696,41.7227,41.7495,19491.622
2013-05-20 14:40:00,62.27,62.27,62.24,62.24,14476.233899464263,41.7495,41.7495,41.7294,41.7294,14476.2339
2013-05-20 14:45:00,62.24,62.28,62.23,62.28,19149.6637410236,41.7294,41.7562,41.7227,41.7562,19149.6637
2013-05-20 14:50:00,62.28,62.32,62.28,62.31,20403.51077168585,41.7562,41.783,41.7562,41.7763,20403.5108
2013-05-20 14:55:00,62.31,62.31,62.24,62.25,25190.926706941755,41.7763,41.7763,41.7294,41.7361,25190.9267
2013-05-20 15:00:00,62.25,62.31,62.24,62.29,29408.41217371481,41.7361,41.7763,41.7294,41.7629,29408.4122
2013-05-20 15:05:00,62.29,62.31,62.27,62.31,23937.079676279493,41.7629,41.7763,41.7495,41.7763,23937.0797
2013-05-20 15:10:00,62.31,62.31,62.28,62.29,22227.28827083096,41.7763,41.7763,41.7562,41.7629,22227.2883
2013-05-20 15:15:00,62.29,62.32,62.28,62.3,32827.99498461188,41.7629,41.783,41.7562,41.7696,32827.995
2013-05-20 15:20:00,62.29,62.3,62.27,62.29,24848.968425852046,41.7629,41.7696,41.7495,41.7629,24848.9684
2013-05-20 15:25:00,62.28,62.31,62.28,62.31,46620.31232189673,41.7562,41.7763,41.7562,41.7763,46620.3123
2013-05-20 15:30:00,62.3,62.31,62.27,62.29,42516.81294882025,41.7696,41.7763,41.7495,41.7629,42516.8129
2013-05-20 15:35:00,62.29,62.3,62.25,62.26,43542.68779208937,41.7629,41.7696,41.7361,41.7428,43542.6878
2013-05-20 15:40:00,62.25,62.31,62.24,62.3,33625.89764048786,41.7361,41.7763,41.7294,41.7696,33625.8976
2013-05-20 15:45:00,62.3,62.33,62.27,62.31,45708.42357232418,41.7696,41.7898,41.7495,41.7763,45708.4236
2013-05-20 15:50:00,62.31,62.33,62.24,62.24,74546.90527755614,41.7763,41.7898,41.7294,41.7294,74546.9053
2013-05-20 15:55:00,62.25,62.34,62.22,62.33,169383.33523310156,41.7361,41.7965,41.716,41.7898,169383.3352
2013-05-21 09:30:00,62.34,62.56,62.29,62.55,61780.46278354041,41.7965,41.944,41.7629,41.9373,61780.4628
2013-05-21 09:35:00,62.55,62.65,62.54,62.6,37273.45263877807,41.9373,42.0043,41.9305,41.9708,37273.4526
2013-05-21 09:40:00,62.6,62.61,62.53,62.57,24279.0379573692,41.9708,41.9775,41.9238,41.9507,24279.038
2013-05-21 09:45:00,62.58,62.62,62.55,62.62,35449.675139632964,41.9574,41.9842,41.9373,41.9842,35449.6751
2013-05-21 09:50:00,62.62,62.67,62.6,62.65,18009.802804057905,41.9842,42.0177,41.9708,42.0043,18009.8028
2013-05-21 09:55:00,62.65,62.65,62.6,62.63,16641.969679699076,42.0043,42.0043,41.9708,41.9909,16641.9697
2013-05-21 10:00:00,62.63,62.64,62.57,62.6,13792.317337284852,41.9909,41.9976,41.9507,41.9708,13792.3173
2013-05-21 10:05:00,62.61,62.61,62.43,62.43,22911.20483301037,41.9775,41.9775,41.8568,41.8568,22911.2048
2013-05-21 10:10:00,62.43,62.43,62.31,62.31,44796.53482275162,41.8568,41.8568,41.7763,41.7763,44796.5348
2013-05-21 10:15:00,62.31,62.35,62.3,62.33,59842.69919069874,41.7763,41.8032,41.7696,41.7898,59842.6992
2013-05-21 10:20:00,62.32,62.33,62.27,62.28,18807.705459933888,41.783,41.7898,41.7495,41.7562,18807.7055
2013-05-21 10:25:00,62.28,62.42,62.25,62.42,46278.35404080703,41.7562,41.8501,41.7361,41.8501,46278.354
2013-05-21 10:30:00,62.41,62.43,62.35,62.38,24848.968425852046,41.8434,41.8568,41.8032,41.8233,24848.9684
2013-05-21 10:35:00,62.38,62.42,62.31,62.42,24279.0379573692,41.8233,41.8501,41.7763,41.8501,24279.038
2013-05-21 10:40:00,62.44,62.45,62.34,62.37,33055.96717200502,41.8635,41.8702,41.7965,41.8166,33055.9672
2013-05-21 10:45:00,62.36,62.43,62.31,62.38,38983.2440442266,41.8099,41.8568,41.7763,41.8233,38983.244
2013-05-21 10:50:00,62.38,62.38,62.22,62.22,54941.29716174627,41.8233,41.8233,41.716,41.716,54941.2972
2013-05-21 10:55:00,62.22,62.28,62.22,62.24,25532.88498803146,41.716,41.7562,41.716,41.7294,25532.885
2013-05-21 11:00:00,62.24,62.29,62.23,62.24,69759.48934230024,41.7294,41.7629,41.7227,41.7294,69759.4893
2013-05-21 11:05:00,62.24,62.29,62.24,62.28,68277.67012424485,41.7294,41.7629,41.7294,41.7562,68277.6701
2013-05-21 11:10:00,62.27,62.28,62.25,62.27,33853.869827881,41.7495,41.7562,41.7361,41.7495,33853.8698
2013-05-21 11:15:00,62.27,62.27,62.25,62.27,24051.065769976063,41.7495,41.7495,41.7361,41.7495,24051.0658
2013-05-21 11:20:00,62.27,62.27,62.12,62.15,59614.7270033056,41.7495,41.7495,41.649,41.6691,59614.727
2013-05-21 11:25:00,62.16,62.23,62.13,62.23,29978.34264219765,41.6758,41.7227,41.6557,41.7227,29978.3426
2013-05-21 11:30:00,62.23,62.32,62.23,62.32,34879.74467115012,41.7227,41.783,41.7227,41.783,34879.7447
2013-05-21 11:35:00,62.33,62.38,62.33,62.38,13222.386868802008,41.7898,41.8233,41.7898,41.8233,13222.3869
2013-05-21 11:40:00,62.38,62.38,62.36,62.36,13222.386868802008,41.8233,41.8233,41.8099,41.8099,13222.3869
2013-05-21 11:45:00,62.36,62.37,62.34,62.35,13222.386868802008,41.8099,41.8166,41.7965,41.8032,13222.3869
2013-05-21 11:50:00,62.36,62.36,62.33,62.33,9346.85968311866,41.8099,41.8099,41.7898,41.7898,9346.8597
2013-05-21 11:55:00,62.34,62.34,62.31,62.31,12082.525931836317,41.7965,41.7965,41.7763,41.7763,12082.5259
2013-05-21 12:00:00,62.32,62.33,62.31,62.33,16300.01139860937,41.783,41.7898,41.7763,41.7898,16300.0114
2013-05-21 12:05:00,62.33,62.34,62.32,62.33,23139.17702040352,41.7898,41.7965,41.783,41.7898,23139.177
2013-05-21 12:10:00,62.33,62.34,62.32,62.33,7523.082183973555,41.7898,41.7965,41.783,41.7898,7523.0822
2013-05-21 12:15:00,62.33,62.35,62.32,62.33,11170.637182263765,41.7898,41.8032,41.783,41.7898,11170.6372
2013-05-21 12:20:00,62.34,62.34,62.31,62.33,11512.595463353471,41.7965,41.7965,41.7763,41.7898,11512.5955
2013-05-21 12:25:00,62.33,62.33,62.33,62.33,11740.567650746609,41.7898,41.7898,41.7898,41.7898,11740.5677
2013-05-21 12:30:00,62.33,62.33,62.32,62.32,6269.235153311296,41.7898,41.7898,41.783,41.783,6269.2352
2013-05-21 12:35:00,62.32,62.33,62.31,62.32,10372.73452638778,41.783,41.7898,41.7763,41.783,10372.7345
2013-05-21 12:40:00,62.32,62.35,62.32,62.35,8434.970933546107,41.783,41.8032,41.783,41.8032,8434.9709
2013-05-21 12:45:00,62.34,62.34,62.33,62.33,12652.45640031916,41.7965,41.7965,41.7898,41.7898,12652.4564
2013-05-21 12:50:00,62.34,62.34,62.32,62.33,8434.970933546107,41.7965,41.7965,41.783,41.7898,8434.9709
2013-05-21 12:55:00,62.34,62.34,62.31,62.31,12310.498119229454,41.7965,41.7965,41.7763,41.7763,12310.4981
2013-05-21 13:00:00,62.32,62.33,62.31,62.33,11854.553744443176,41.783,41.7898,41.7763,41.7898,11854.5537
2013-05-21 13:05:00,62.33,62.37,62.33,62.35,38527.29966944033,41.7898,41.8166,41.7898,41.8032,38527.2997
2013-05-21 13:10:00,62.36,62.37,62.33,62.33,12538.470306622592,41.8099,41.8166,41.7898,41.7898,12538.4703
2013-05-21 13:15:00,62.33,62.37,62.33,62.36,18579.73327254075,41.7898,41.8166,41.7898,41.8099,18579.7333
2013-05-21 13:20:00,62.36,62.37,62.36,62.37,9004.901402028952,41.8099,41.8166,41.8099,41.8166,9004.9014
2013-05-21 13:25:00,62.37,62.38,62.36,62.38,13450.359056195144,41.8166,41.8233,41.8099,41.8233,13450.3591
2013-05-21 13:30:00,62.38,62.38,62.38,62.38,11284.623275960334,41.8233,41.8233,41.8233,41.8233,11284.6233
2013-05-21 13:35:00,62.38,62.41,62.38,62.41,13678.331243588282,41.8233,41.8434,41.8233,41.8434,13678.3312
2013-05-21 13:40:00,62.41,62.41,62.38,62.38,11170.637182263765,41.8434,41.8434,41.8233,41.8233,11170.6372
2013-05-21 13:45:00,62.38,62.39,62.38,62.39,8890.915308332384,41.8233,41.83,41.8233,41.83,8890.9153
2013-05-21 13:50:00,62.39,62.4,62.38,62.38,11626.58155705004,41.83,41.8367,41.8233,41.8233,11626.5816
2013-05-21 13:55:00,62.38,62.39,62.38,62.38,9688.817964208369,41.8233,41.83,41.8233,41.8233,9688.818
2013-05-21 14:00:00,62.38,62.38,62.36,62.37,13678.331243588282,41.8233,41.8233,41.8099,41.8166,13678.3312
2013-05-21 14:05:00,62.37,62.4,62.37,62.39,14248.261712071127,41.8166,41.8367,41.8166,41.83,14248.2617
2013-05-21 14:10:00,62.39,62.39,62.38,62.38,6155.249059614727,41.83,41.83,41.8233,41.8233,6155.2491
2013-05-21 14:15:00,62.38,62.41,62.38,62.4,30662.259204377067,41.8233,41.8434,41.8233,41.8367,30662.2592
2013-05-21 14:20:00,62.4,62.4,62.35,62.39,28040.57904935598,41.8367,41.8367,41.8032,41.83,28040.579
2013-05-21 14:25:00,62.4,62.4,62.38,62.38,16641.969679699076,41.8367,41.8367,41.8233,41.8233,16641.9697
2013-05-21 14:30:00,62.38,62.39,62.33,62.39,16300.01139860937,41.8233,41.83,41.7898,41.83,16300.0114
2013-05-21 14:35:00,62.39,62.4,62.39,62.39,14704.206086857404,41.83,41.8367,41.83,41.83,14704.2061
2013-05-21 14:40:00,62.39,62.42,62.38,62.38,24165.05186367264,41.83,41.8501,41.8233,41.8233,24165.0519
2013-05-21 14:45:00,62.39,62.41,62.36,62.41,17439.87233557506,41.83,41.8434,41.8099,41.8434,17439.8723
2013-05-21 14:50:00,62.41,62.41,62.39,62.4,11626.58155705004,41.8434,41.8434,41.83,41.8367,11626.5816
2013-05-21 14:55:00,62.4,62.41,62.39,62.4,15274.136555340248,41.8367,41.8434,41.83,41.8367,15274.1366
2013-05-21 15:00:00,62.4,62.4,62.38,62.39,20061.552490596147,41.8367,41.8367,41.8233,41.83,20061.5525
2013-05-21 15:05:00,62.39,62.41,62.38,62.39,16755.955773395646,41.83,41.8434,41.8233,41.83,16755.9558
2013-05-21 15:10:00,62.4,62.43,62.36,62.4,27014.70420608686,41.8367,41.8568,41.8099,41.8367,27014.7042
2013-05-21 15:15:00,62.41,62.41,62.38,62.38,12082.525931836317,41.8434,41.8434,41.8233,41.8233,12082.5259
2013-05-21 15:20:00,62.39,62.4,62.38,62.4,14248.261712071127,41.83,41.8367,41.8233,41.8367,14248.2617
2013-05-21 15:25:00,62.4,62.41,62.38,62.38,18465.74717884418,41.8367,41.8434,41.8233,41.8233,18465.7472
2013-05-21 15:30:00,62.38,62.4,62.38,62.4,22683.23264561724,41.8233,41.8367,41.8233,41.8367,22683.2326
2013-05-21 15:35:00,62.4,62.4,62.37,62.37,21201.41342756184,41.8367,41.8367,41.8166,41.8166,21201.4134
2013-05-21 15:40:00,62.38,62.39,62.33,62.33,47988.14544625556,41.8233,41.83,41.7898,41.7898,47988.1454
2013-05-21 15:45:00,62.33,62.37,62.31,62.35,17553.85842927163,41.7898,41.8166,41.7763,41.8032,17553.8584
2013-05-21 15:50:00,62.35,62.39,62.32,62.32,25304.91280063832,41.8032,41.83,41.783,41.783,25304.9128
2013-05-21 15:55:00,62.32,62.36,62.31,62.31,49241.99247691782,41.783,41.8099,41.7763,41.7763,49241.9925
2013-05-22 09:30:00,62.35,62.45,62.22,62.34,30320.30092328736,41.8032,41.8702,41.716,41.7965,30320.3009
2013-05-22 09:35:00,62.34,62.44,62.33,62.39,29978.34264219765,41.7965,41.8635,41.7898,41.83,29978.3426
2013-05-22 09:40:00,62.39,62.4,62.27,62.27,28040.57904935598,41.83,41.8367,41.7495,41.7495,28040.579
2013-05-22 09:45:00,62.25,62.31,62.15,62.19,94494.47167445572,41.7361,41.7763,41.6691,41.6959,94494.4717
2013-05-22 09:50:00,62.19,62.28,62.19,62.24,16413.997492305938,41.6959,41.7562,41.6959,41.7294,16413.9975
2013-05-22 09:55:00,62.26,62.29,62.24,62.28,23595.121395189788,41.7428,41.7629,41.7294,41.7562,23595.1214
2013-05-22 10:00:00,62.29,62.39,62.29,62.34,70215.43371708652,41.7629,41.83,41.7629,41.7965,70215.4337
2013-05-22 10:05:00,62.35,62.38,62.32,62.33,50267.86732018694,41.8032,41.8233,41.783,41.7898,50267.8673
2013-05-22 10:10:00,62.34,62.45,62.34,62.41,67479.76746836885,41.7965,41.8702,41.7965,41.8434,67479.7675
2013-05-22 10:15:00,62.41,62.42,62.37,62.4,53915.42231847715,41.8434,41.8501,41.8166,41.8367,53915.4223
2013-05-22 10:20:00,62.4,62.42,62.36,62.38,51065.76997606292,41.8367,41.8501,41.8099,41.8233,51065.77
2013-05-22 10:25:00,62.38,62.45,62.37,62.42,72039.21121623162,41.8233,41.8702,41.8166,41.8501,72039.2112
2013-05-22 10:30:00,62.43,62.45,62.29,62.3,65314.03168813405,41.8568,41.8702,41.7629,41.7696,65314.0317
2013-05-22 10:35:00,62.29,62.29,62.05,62.11,104639.23401345036,41.7629,41.7629,41.602,41.6423,104639.234
2013-05-22 10:40:00,62.1,62.18,62.07,62.18,86173.48683460618,41.6355,41.6892,41.6154,41.6892,86173.4868
2013-05-22 10:45:00,62.19,62.19,62.07,62.11,68733.61449903111,41.6959,41.6959,41.6154,41.6423,68733.6145
2013-05-22 10:50:00,62.12,62.16,62.09,62.14,55283.25544283597,41.649,41.6758,41.6288,41.6624,55283.2554
2013-05-22 10:55:00,62.14,62.22,62.1,62.14,53801.43622478058,41.6624,41.716,41.6355,41.6624,53801.4362
2013-05-22 11:00:00,62.14,62.14,62.03,62.1,43884.64607317907,41.6624,41.6624,41.5886,41.6355,43884.6461
2013-05-22 11:05:00,62.1,62.11,62.05,62.1,26102.815456514305,41.6355,41.6423,41.602,41.6355,26102.8155
2013-05-22 11:10:00,62.1,62.25,62.08,62.24,44682.54872905506,41.6355,41.7361,41.6221,41.7294,44682.5487
2013-05-22 11:15:00,62.24,62.24,62.19,62.23,28496.52342414225,41.7294,41.7294,41.6959,41.7227,28496.5234
2013-05-22 11:20:00,62.23,62.24,62.21,62.21,22683.23264561724,41.7227,41.7294,41.7093,41.7093,22683.2326
2013-05-22 11:25:00,62.21,62.23,62.17,62.23,30320.30092328736,41.7093,41.7227,41.6825,41.7227,30320.3009
2013-05-22 11:30:00,62.23,62.27,62.15,62.19,41376.95201185456,41.7227,41.7495,41.6691,41.6959,41376.952
2013-05-22 11:35:00,62.2,62.21,62.17,62.17,23025.190926706942,41.7026,41.7093,41.6825,41.6825,23025.1909
2013-05-22 11:40:00,62.17,62.23,62.17,62.21,12538.470306622592,41.6825,41.7227,41.6825,41.7093,12538.4703
2013-05-22 11:45:00,62.22,62.31,62.22,62.31,31004.21748546677,41.716,41.7763,41.716,41.7763,31004.2175
2013-05-22 11:50:00,62.31,62.32,62.27,62.28,22455.260458224097,41.7763,41.783,41.7495,41.7562,22455.2605
2013-05-22 11:55:00,62.28,62.31,62.27,62.29,14476.233899464263,41.7562,41.7763,41.7495,41.7629,14476.2339
2013-05-22 12:00:00,62.28,62.32,62.27,62.32,15958.053117519665,41.7562,41.783,41.7495,41.783,15958.0531
2013-05-22 12:05:00,62.32,62.34,62.3,62.32,17781.830616664767,41.783,41.7965,41.7696,41.783,17781.8306
2013-05-22 12:10:00,62.32,62.35,62.28,62.34,11854.553744443176,41.783,41.8032,41.7562,41.7965,11854.5537
2013-05-22 12:15:00,62.35,62.35,62.3,62.3,11740.567650746609,41.8032,41.8032,41.7696,41.7696,11740.5677
2013-05-22 12:20:00,62.31,62.31,62.26,62.3,17667.844522968197,41.7763,41.7763,41.7428,41.7696,17667.8445
2013-05-22 12:25:00,62.29,62.3,62.23,62.24,32714.00889091531,41.7629,41.7696,41.7227,41.7294,32714.0089
2013-05-22 12:30:00,62.24,62.27,62.23,62.23,26330.787643907443,41.7294,41.7495,41.7227,41.7227,26330.7876
2013-05-22 12:35:00,62.23,62.25,62.22,62.24,16641.969679699076,41.7227,41.7361,41.716,41.7294,16641.9697
2013-05-22 12:40:00,62.24,62.25,62.23,62.24,8548.957027242677,41.7294,41.7361,41.7227,41.7294,8548.957
2013-05-22 12:45:00,62.24,62.27,62.24,62.26,11284.623275960334,41.7294,41.7495,41.7294,41.7428,11284.6233
2013-05-22 12:50:00,62.27,62.29,62.26,62.28,8890.915308332384,41.7495,41.7629,41.7428,41.7562,8890.9153
2013-05-22 12:55:00,62.29,62.31,62.29,62.3,17211.90014818192,41.7629,41.7763,41.7629,41.7696,17211.9001
2013-05-22 13:00:00,62.3,62.31,62.28,62.29,17097.914054485354,41.7696,41.7763,41.7562,41.7629,17097.9141
2013-05-22 13:05:00,62.28,62.29,62.19,62.2,9916.790151601504,41.7562,41.7629,41.6959,41.7026,9916.7902
2013-05-22 13:10:00,62.2,62.21,62.14,62.15,12424.484212926023,41.7026,41.7093,41.6624,41.6691,12424.4842
2013-05-22 13:15:00,62.15,62.18,62.04,62.08,21201.41342756184,41.6691,41.6892,41.5953,41.6221,21201.4134
2013-05-22 13:20:00,62.08,62.08,62.02,62.02,19377.635928416734,41.6221,41.6221,41.5819,41.5819,19377.6359
2013-05-22 13:25:00,62.03,62.03,61.97,61.99,13678.331243588282,41.5886,41.5886,41.5484,41.5618,13678.3312
2013-05-22 13:30:00,61.99,62.0,61.92,61.95,23367.14920779665,41.5618,41.5685,41.5149,41.535,23367.1492
2013-05-22 13:35:00,61.95,62.03,61.95,61.98,19149.6637410236,41.535,41.5886,41.535,41.5551,19149.6637
2013-05-22 13:40:00,61.99,62.03,61.93,61.93,20289.524677989284,41.5618,41.5886,41.5216,41.5216,20289.5247
2013-05-22 13:45:00,61.94,61.97,61.84,61.92,26672.74592499715,41.5283,41.5484,41.4612,41.5149,26672.7459
2013-05-22 13:50:00,61.92,61.94,61.89,61.9,22569.246551920667,41.5149,41.5283,41.4948,41.5015,22569.2466
2013-05-22 13:55:00,61.92,61.98,61.91,61.97,5471.332497435313,41.5149,41.5551,41.5082,41.5484,5471.3325
2013-05-22 14:00:00,61.97,62.06,61.79,61.83,71697.2529351419,41.5484,41.6087,41.4277,41.4545,71697.2529
2013-05-22 14:05:00,61.83,61.89,61.74,61.87,75230.82183973555,41.4545,41.4948,41.3942,41.4813,75230.8218
2013-05-22 14:10:00,61.87,61.87,61.69,61.77,52205.63091302861,41.4813,41.4813,41.3607,41.4143,52205.6309
2013-05-22 14:15:00,61.77,61.89,61.7,61.81,43998.63216687564,41.4143,41.4948,41.3674,41.4411,43998.6322
2013-05-22 14:20:00,61.81,61.84,61.77,61.81,45024.50701014476,41.4411,41.4612,41.4143,41.4411,45024.507
2013-05-22 14:25:00,61.81,61.81,61.67,61.73,38413.31357574376,41.4411,41.4411,41.3472,41.3875,38413.3136
2013-05-22 14:30:00,61.74,61.74,61.67,61.74,37045.48045138493,41.3942,41.3942,41.3472,41.3942,37045.4805
2013-05-22 14:35:00,61.74,61.74,61.58,61.64,74090.96090276986,41.3942,41.3942,41.2869,41.3271,74090.9609
2013-05-22 14:40:00,61.64,61.64,61.53,61.59,34993.73076484669,41.3271,41.3271,41.2534,41.2936,34993.7308
2013-05-22 14:45:00,61.6,61.68,61.59,61.67,29180.439986321668,41.3003,41.354,41.2936,41.3472,29180.44
2013-05-22 14:50:00,61.67,61.71,61.66,61.7,16413.997492305938,41.3472,41.3741,41.3405,41.3674,16413.9975
2013-05-22 14:55:00,61.7,61.74,61.7,61.72,16413.997492305938,41.3674,41.3942,41.3674,41.3808,16413.9975
2013-05-22 15:00:00,61.72,61.72,61.65,61.65,27242.67639348,41.3808,41.3808,41.3338,41.3338,27242.6764
2013-05-22 15:05:00,61.64,61.66,61.6,61.65,39439.18841901288,41.3271,41.3405,41.3003,41.3338,39439.1884
2013-05-22 15:10:00,61.65,61.68,61.6,61.6,25646.87108172803,41.3338,41.354,41.3003,41.3003,25646.8711
2013-05-22 15:15:00,61.6,61.6,61.52,61.56,57448.99122307079,41.3003,41.3003,41.2467,41.2735,57448.9912
2013-05-22 15:20:00,61.56,61.57,61.53,61.56,66909.83699988601,41.2735,41.2802,41.2534,41.2735,66909.837
2013-05-22 15:25:00,61.56,61.58,61.45,61.46,45138.49310384133,41.2735,41.2869,41.1997,41.2065,45138.4931
2013-05-22 15:30:00,61.46,61.53,61.43,61.53,51179.75606975949,41.2065,41.2534,41.1863,41.2534,51179.7561
2013-05-22 15:35:00,61.53,61.6,61.49,61.51,36931.49435768836,41.2534,41.3003,41.2266,41.24,36931.4944
2013-05-22 15:40:00,61.5,61.65,61.46,61.62,44910.52091644819,41.2333,41.3338,41.2065,41.3137,44910.5209
2013-05-22 15:45:00,61.62,61.62,61.53,61.55,53687.450131084006,41.3137,41.3137,41.2534,41.2668,53687.4501
2013-05-22 15:50:00,61.54,61.66,61.52,61.61,93012.65245640032,41.2601,41.3405,41.2467,41.307,93012.6525
2013-05-22 15:55:00,61.61,61.65,61.56,61.65,92442.72198791748,41.307,41.3338,41.2735,41.3338,92442.722
2013-05-23 09:30:00,61.33,61.55,61.28,61.51,134047.64618716517,41.1193,41.2668,41.0858,41.24,134047.6462
2013-05-23 09:35:00,61.5,61.54,61.31,61.38,38641.2857631369,41.2333,41.2601,41.1059,41.1528,38641.2858
2013-05-23 09:40:00,61.37,61.44,61.32,61.32,39553.17451270945,41.1461,41.193,41.1126,41.1126,39553.1745
2013-05-23 09:45:00,61.32,61.36,61.23,61.23,24165.05186367264,41.1126,41.1394,41.0522,41.0522,24165.0519
2013-05-23 09:50:00,61.23,61.28,61.23,61.26,25076.940613245184,41.0522,41.0858,41.0522,41.0724,25076.9406
2013-05-23 09:55:00,61.26,61.35,61.26,61.31,15844.067023823094,41.0724,41.1327,41.0724,41.1059,15844.067
2013-05-23 10:00:00,61.31,61.35,61.17,61.31,51065.76997606292,41.1059,41.1327,41.012,41.1059,51065.77
2013-05-23 10:05:00,61.3,61.31,61.26,61.29,32714.00889091531,41.0992,41.1059,41.0724,41.0925,32714.0089
2013-05-23 10:10:00,61.29,61.37,61.27,61.28,39097.23013792317,41.0925,41.1461,41.0791,41.0858,39097.2301
2013-05-23 10:15:00,61.28,61.33,61.24,61.33,27926.59295565941,41.0858,41.1193,41.059,41.1193,27926.593
2013-05-23 10:20:00,61.33,61.34,61.26,61.33,21999.31608343782,41.1193,41.126,41.0724,41.1193,21999.3161
2013-05-23 10:25:00,61.34,61.4,61.26,61.29,28724.4956115354,41.126,41.1662,41.0724,41.0925,28724.4956
2013-05-23 10:30:00,61.29,61.33,61.28,61.3,12196.512025532886,41.0925,41.1193,41.0858,41.0992,12196.512
2013-05-23 10:35:00,61.31,61.31,61.22,61.24,22455.260458224097,41.1059,41.1059,41.0455,41.059,22455.2605
2013-05-23 10:40:00,61.24,61.27,61.17,61.25,23481.135301493217,41.059,41.0791,41.012,41.0657,23481.1353
2013-05-23 10:45:00,61.25,61.31,61.23,61.27,19035.677647327026,41.0657,41.1059,41.0522,41.0791,19035.6776
2013-05-23 10:50:00,61.29,61.38,61.27,61.38,26786.73201869372,41.0925,41.1528,41.0791,41.1528,26786.732
2013-05-23 10:55:00,61.38,61.38,61.28,61.28,32372.0506098256,41.1528,41.1528,41.0858,41.0858,32372.0506
2013-05-23 11:00:00,61.28,61.45,61.28,61.44,42060.86857403397,41.0858,41.1997,41.0858,41.193,42060.8686
2013-05-23 11:05:00,61.44,61.46,61.44,61.45,29180.439986321668,41.193,41.2065,41.193,41.1997,29180.44
2013-05-23 11:10:00,61.45,61.48,61.44,61.46,12652.45640031916,41.1997,41.2199,41.193,41.2065,12652.4564
2013-05-23 11:15:00,61.45,61.48,61.42,61.47,12424.484212926023,41.1997,41.2199,41.1796,41.2132,12424.4842
2013-05-23 11:20:00,61.47,61.54,61.47,61.51,21543.371708651543,41.2132,41.2601,41.2132,41.24,21543.3717
2013-05-23 11:25:00,61.51,61.51,61.38,61.38,19149.6637410236,41.24,41.24,41.1528,41.1528,19149.6637
2013-05-23 11:30:00,61.39,61.43,61.38,61.43,15958.053117519665,41.1595,41.1863,41.1528,41.1863,15958.0531
2013-05-23 11:35:00,61.44,61.46,61.44,61.46,20061.552490596147,41.193,41.2065,41.193,41.2065,20061.5525
2013-05-23 11:40:00,61.46,61.46,61.39,61.4,8776.929214635815,41.2065,41.2065,41.1595,41.1662,8776.9292
2013-05-23 11:45:00,61.41,61.44,61.4,61.43,11398.609369656902,41.1729,41.193,41.1662,41.1863,11398.6094
2013-05-23 11:50:00,61.43,61.45,61.41,61.42,19377.635928416734,41.1863,41.1997,41.1729,41.1796,19377.6359
2013-05-23 11:55:00,61.42,61.45,61.36,61.45,15616.094836429957,41.1796,41.1997,41.1394,41.1997,15616.0948
2013-05-23 12:00:00,61.45,61.47,61.4,61.41,24393.02405106577,41.1997,41.2132,41.1662,41.1729,24393.0241
2013-05-23 12:05:00,61.41,61.45,61.39,61.43,34195.82810897071,41.1729,41.1997,41.1595,41.1863,34195.8281
2013-05-23 12:10:00,61.43,61.47,61.43,61.45,21201.41342756184,41.1863,41.2132,41.1863,41.1997,21201.4134
2013-05-23 12:15:00,61.45,61.46,61.43,61.46,14932.178274250542,41.1997,41.2065,41.1863,41.2065,14932.1783
2013-05-23 12:20:00,61.46,61.47,61.44,61.44,13222.386868802008,41.2065,41.2132,41.193,41.193,13222.3869
2013-05-23 12:25:00,61.44,61.47,61.44,61.46,9346.85968311866,41.193,41.2132,41.193,41.2065,9346.8597
2013-05-23 12:30:00,61.47,61.47,61.44,61.45,13792.317337284852,41.2132,41.2132,41.193,41.1997,13792.3173
2013-05-23 12:35:00,61.44,61.47,61.4,61.41,11740.567650746609,41.193,41.2132,41.1662,41.1729,11740.5677
2013-05-23 12:40:00,61.44,61.46,61.42,61.46,9118.88749572552,41.193,41.2065,41.1796,41.2065,9118.8875
2013-05-23 12:45:00,61.47,61.48,61.45,61.48,9574.831870511798,41.2132,41.2199,41.1997,41.2199,9574.8319
2013-05-23 12:50:00,61.48,61.51,61.45,61.51,16072.039211216232,41.2199,41.24,41.1997,41.24,16072.0392
2013-05-23 12:55:00,61.51,61.53,61.48,61.49,13564.345149891711,41.24,41.2534,41.2199,41.2266,13564.3451
2013-05-23 13:00:00,61.52,61.53,61.49,61.53,2963.6384361107944,41.2467,41.2534,41.2266,41.2534,2963.6384
2013-05-23 13:05:00,61.54,61.58,61.48,61.5,18237.77499145104,41.2601,41.2869,41.2199,41.2333,18237.775
2013-05-23 13:10:00,61.52,61.52,61.45,61.51,8890.915308332384,41.2467,41.2467,41.1997,41.24,8890.9153
2013-05-23 13:15:00,61.51,61.52,61.47,61.51,14932.178274250542,41.24,41.2467,41.2132,41.24,14932.1783
2013-05-23 13:20:00,61.5,61.5,61.43,61.45,9574.831870511798,41.2333,41.2333,41.1863,41.1997,9574.8319
2013-05-23 13:25:00,61.45,61.45,61.37,61.38,8206.998746152969,41.1997,41.1997,41.1461,41.1528,8206.9987
2013-05-23 13:30:00,61.38,61.43,61.37,61.4,18465.74717884418,41.1528,41.1863,41.1461,41.1662,18465.7472
2013-05-23 13:35:00,61.38,61.42,61.37,61.41,15388.122649036815,41.1528,41.1796,41.1461,41.1729,15388.1226
2013-05-23 13:40:00,61.42,61.44,61.38,61.4,9574.831870511798,41.1796,41.193,41.1528,41.1662,9574.8319
2013-05-23 13:45:00,61.41,61.42,61.38,61.42,10942.664994870624,41.1729,41.1796,41.1528,41.1796,10942.665
2013-05-23 13:50:00,61.42,61.44,61.41,61.42,13108.400775105438,41.1796,41.193,41.1729,41.1796,13108.4008
2013-05-23 13:55:00,61.42,61.47,61.42,61.47,25304.91280063832,41.1796,41.2132,41.1796,41.2132,25304.9128
2013-05-23 14:00:00,61.47,61.48,61.46,61.47,14704.206086857404,41.2132,41.2199,41.2065,41.2132,14704.2061
2013-05-23 14:05:00,61.48,61.52,61.48,61.52,23937.079676279493,41.2199,41.2467,41.2199,41.2467,23937.0797
2013-05-23 14:10:00,61.52,61.55,61.52,61.54,10486.72062008435,41.2467,41.2668,41.2467,41.2601,10486.7206
2013-05-23 14:15:00,61.55,61.57,61.53,61.56,29294.42608001824,41.2668,41.2802,41.2534,41.2735,29294.4261
2013-05-23 14:20:00,61.56,61.56,61.53,61.54,19833.58030320301,41.2735,41.2735,41.2534,41.2601,19833.5803
2013-05-23 14:25:00,61.54,61.56,61.54,61.55,10372.73452638778,41.2601,41.2735,41.2601,41.2668,10372.7345
2013-05-23 14:30:00,61.54,61.54,61.45,61.46,24279.0379573692,41.2601,41.2601,41.1997,41.2065,24279.038
2013-05-23 14:35:00,61.46,61.47,61.45,61.46,16413.997492305938,41.2065,41.2132,41.1997,41.2065,16413.9975
2013-05-23 14:40:00,61.47,61.54,61.46,61.53,57790.94950416049,41.2132,41.2601,41.2065,41.2534,57790.9495
2013-05-23 14:45:00,61.53,61.6,61.52,61.59,35449.675139632964,41.2534,41.3003,41.2467,41.2936,35449.6751
2013-05-23 14:50:00,61.59,61.59,61.53,61.56,20289.524677989284,41.2936,41.2936,41.2534,41.2735,20289.5247
2013-05-23 14:55:00,61.56,61.59,61.51,61.53,15160.15046164368,41.2735,41.2936,41.24,41.2534,15160.1505
2013-05-23 15:00:00,61.53,61.55,61.5,61.51,18351.761085147613,41.2534,41.2668,41.2333,41.24,18351.7611
2013-05-23 15:05:00,61.51,61.53,61.47,61.52,15388.122649036815,41.24,41.2534,41.2132,41.2467,15388.1226
2013-05-23 15:10:00,61.52,61.55,61.51,61.53,28154.565143052547,41.2467,41.2668,41.24,41.2534,28154.5651
2013-05-23 15:15:00,61.53,61.53,61.41,61.43,25532.88498803146,41.2534,41.2534,41.1729,41.1863,25532.885
2013-05-23 15:20:00,61.41,61.46,61.41,61.44,21771.343896044684,41.1729,41.2065,41.1729,41.193,21771.3439
2013-05-23 15:25:00,61.42,61.46,61.41,61.46,24620.99623845891,41.1796,41.2065,41.1729,41.2065,24620.9962
2013-05-23 15:30:00,61.46,61.46,61.41,61.42,43542.68779208937,41.2065,41.2065,41.1729,41.1796,43542.6878
2013-05-23 15:35:00,61.43,61.44,61.37,61.4,29864.356548501084,41.1863,41.193,41.1461,41.1662,29864.3565
2013-05-23 15:40:00,61.4,61.46,61.4,61.42,18579.73327254075,41.1662,41.2065,41.1662,41.1796,18579.7333
2013-05-23 15:45:00,61.41,61.46,61.37,61.38,32827.99498461188,41.1729,41.2065,41.1461,41.1528,32827.995
2013-05-23 15:50:00,61.38,61.45,61.36,61.42,56537.10247349824,41.1528,41.1997,41.1394,41.1796,56537.1025
2013-05-23 15:55:00,61.42,61.48,61.35,61.36,147156.0469622706,41.1796,41.2199,41.1327,41.1394,147156.047
2013-05-24 09:30:00,61.08,61.18,61.02,61.17,46962.27060298644,40.9517,41.0187,40.9115,41.012,46962.2706
2013-05-24 09:35:00,61.17,61.23,61.1,61.1,29636.384361107943,41.012,41.0522,40.9651,40.9651,29636.3844
2013-05-24 09:40:00,61.1,61.2,61.07,61.14,21771.343896044684,40.9651,41.0321,40.945,40.9919,21771.3439
2013-05-24 09:45:00,61.16,61.17,61.04,61.07,23025.190926706942,41.0053,41.012,40.9249,40.945,23025.1909
2013-05-24 09:50:00,61.07,61.12,60.94,61.1,24279.0379573692,40.945,40.9785,40.8578,40.9651,24279.038
2013-05-24 09:55:00,61.09,61.18,61.05,61.09,18579.73327254075,40.9584,41.0187,40.9316,40.9584,18579.7333
2013-05-24 10:00:00,61.09,61.09,60.89,60.89,27584.634674569705,40.9584,40.9584,40.8243,40.8243,27584.6347
2013-05-24 10:05:00,60.88,61.0,60.81,60.99,43200.729510999656,40.8176,40.898,40.7707,40.8913,43200.7295
2013-05-24 10:10:00,60.99,61.0,60.87,60.89,22227.28827083096,40.8913,40.898,40.8109,40.8243,22227.2883
2013-05-24 10:15:00,60.89,60.9,60.82,60.87,61438.50450245071,40.8243,40.831,40.7774,40.8109,61438.5045
2013-05-24 10:20:00,60.87,60.89,60.81,60.82,26102.815456514305,40.8109,40.8243,40.7707,40.7774,26102.8155
2013-05-24 10:25:00,60.82,60.9,60.79,60.9,15616.094836429957,40.7774,40.831,40.7572,40.831,15616.0948
2013-05-24 10:30:00,60.89,60.97,60.86,60.86,27698.62076826627,40.8243,40.8779,40.8042,40.8042,27698.6208
2013-05-24 10:35:00,60.86,60.98,60.84,60.95,22569.246551920667,40.8042,40.8846,40.7908,40.8645,22569.2466
2013-05-24 10:40:00,60.95,61.05,60.95,61.03,37045.48045138493,40.8645,40.9316,40.8645,40.9182,37045.4805
2013-05-24 10:45:00,61.05,61.09,60.97,60.98,17325.886241878492,40.9316,40.9584,40.8779,40.8846,17325.8862
2013-05-24 10:50:00,60.99,61.05,60.97,61.05,18237.77499145104,40.8913,40.9316,40.8779,40.9316,18237.775
2013-05-24 10:55:00,61.05,61.1,61.02,61.1,18693.71936623732,40.9316,40.9651,40.9115,40.9651,18693.7194
2013-05-24 11:00:00,61.1,61.1,61.02,61.07,13450.359056195144,40.9651,40.9651,40.9115,40.945,13450.3591
2013-05-24 11:05:00,61.07,61.11,61.06,61.11,18693.71936623732,40.945,40.9718,40.9383,40.9718,18693.7194
2013-05-24 11:10:00,61.12,61.14,61.07,61.11,11284.623275960334,40.9785,40.9919,40.945,40.9718,11284.6233
2013-05-24 11:15:00,61.14,61.14,61.07,61.07,17895.816710361338,40.9919,40.9919,40.945,40.945,17895.8167
2013-05-24 11:20:00,61.08,61.1,61.01,61.02,7295.109996580417,40.9517,40.9651,40.9047,40.9115,7295.11
2013-05-24 11:25:00,61.03,61.09,61.03,61.05,10144.762338994642,40.9182,40.9584,40.9182,40.9316,10144.7623
2013-05-24 11:30:00,61.05,61.09,61.02,61.08,12652.45640031916,40.9316,40.9584,40.9115,40.9517,12652.4564
2013-05-24 11:35:00,61.09,61.15,61.08,61.15,15958.053117519665,40.9584,40.9986,40.9517,40.9986,15958.0531
2013-05-24 11:40:00,61.15,61.17,61.14,61.15,21885.32998974125,40.9986,41.012,40.9919,40.9986,21885.33
2013-05-24 11:45:00,61.15,61.15,61.12,61.14,13450.359056195144,40.9986,40.9986,40.9785,40.9919,13450.3591
2013-05-24 11:50:00,61.14,61.14,61.08,61.13,8548.957027242677,40.9919,40.9919,40.9517,40.9852,8548.957
2013-05-24 11:55:00,61.13,61.15,61.12,61.14,9688.817964208369,40.9852,40.9986,40.9785,40.9919,9688.818
2013-05-24 12:00:00,61.14,61.16,61.12,61.13,15160.15046164368,40.9919,41.0053,40.9785,40.9852,15160.1505
2013-05-24 12:05:00,61.14,61.17,61.13,61.16,8434.970933546107,40.9919,41.012,40.9852,41.0053,8434.9709
2013-05-24 12:10:00,61.16,61.17,61.09,61.1,14134.27561837456,41.0053,41.012,40.9584,40.9651,14134.2756
2013-05-24 12:15:00,61.1,61.14,61.1,61.12,7865.040465063263,40.9651,40.9919,40.9651,40.9785,7865.0405
2013-05-24 12:20:00,61.13,61.13,61.1,61.1,9232.87358942209,40.9852,40.9852,40.9651,40.9651,9232.8736
2013-05-24 12:25:00,61.1,61.15,61.09,61.14,12424.484212926023,40.9651,40.9986,40.9584,40.9919,12424.4842
2013-05-24 12:30:00,61.13,61.14,61.1,61.1,9802.804057904936,40.9852,40.9919,40.9651,40.9651,9802.8041
2013-05-24 12:35:00,61.11,61.11,61.02,61.04,8320.984839849538,40.9718,40.9718,40.9115,40.9249,8320.9848
2013-05-24 12:40:00,61.05,61.1,61.04,61.08,10372.73452638778,40.9316,40.9651,40.9249,40.9517,10372.7345
2013-05-24 12:45:00,61.08,61.11,61.08,61.1,10828.678901174057,40.9517,40.9718,40.9517,40.9651,10828.6789
2013-05-24 12:50:00,61.11,61.13,61.1,61.13,11056.651088567194,40.9718,40.9852,40.9651,40.9852,11056.6511
2013-05-24 12:55:00,61.14,61.14,61.11,61.12,9916.790151601504,40.9919,40.9919,40.9718,40.9785,9916.7902
2013-05-24 13:00:00,61.12,61.15,61.12,61.14,12196.512025532886,40.9785,40.9986,40.9785,40.9919,12196.512
2013-05-24 13:05:00,61.13,61.15,61.12,61.15,19947.56639689958,40.9852,40.9986,40.9785,40.9986,19947.5664
2013-05-24 13:10:00,61.15,61.15,61.12,61.15,12310.498119229454,40.9986,40.9986,40.9785,40.9986,12310.4981
2013-05-24 13:15:00,61.15,61.22,61.15,61.22,22797.218739313805,40.9986,41.0455,40.9986,41.0455,22797.2187
2013-05-24 13:20:00,61.22,61.24,61.22,61.24,14248.261712071127,41.0455,41.059,41.0455,41.059,14248.2617
2013-05-24 13:25:00,61.24,61.24,61.22,61.23,6155.249059614727,41.059,41.059,41.0455,41.0522,6155.2491
2013-05-24 13:30:00,61.24,61.24,61.21,61.24,10258.748432691213,41.059,41.059,41.0388,41.059,10258.7484
2013-05-24 13:35:00,61.24,61.24,61.19,61.19,8320.984839849538,41.059,41.059,41.0254,41.0254,8320.9848
2013-05-24 13:40:00,61.2,61.2,61.17,61.17,7751.054371366693,41.0321,41.0321,41.012,41.012,7751.0544
2013-05-24 13:45:00,61.18,61.19,61.17,61.17,14248.261712071127,41.0187,41.0254,41.012,41.012,14248.2617
2013-05-24 13:50:00,61.17,61.18,61.15,61.16,6497.2073407044345,41.012,41.0187,40.9986,41.0053,6497.2073
2013-05-24 13:55:00,61.17,61.18,61.16,61.18,14476.233899464263,41.012,41.0187,41.0053,41.0187,14476.2339
2013-05-24 14:00:00,61.18,61.19,61.17,61.19,19947.56639689958,41.0187,41.0254,41.012,41.0254,19947.5664
2013-05-24 14:05:00,61.18,61.2,61.17,61.17,11056.651088567194,41.0187,41.0321,41.012,41.012,11056.6511
2013-05-24 14:10:00,61.17,61.17,61.15,61.17,13336.372962498575,41.012,41.012,40.9986,41.012,13336.373
2013-05-24 14:15:00,61.17,61.22,61.17,61.21,22569.246551920667,41.012,41.0455,41.012,41.0388,22569.2466
2013-05-24 14:20:00,61.21,61.21,61.18,61.2,10372.73452638778,41.0388,41.0388,41.0187,41.0321,10372.7345
2013-05-24 14:25:00,61.19,61.2,61.17,61.18,11170.637182263765,41.0254,41.0321,41.012,41.0187,11170.6372
2013-05-24 14:30:00,61.17,61.17,61.11,61.12,22797.218739313805,41.012,41.012,40.9718,40.9785,22797.2187
2013-05-24 14:35:00,61.13,61.16,61.11,61.14,9688.817964208369,40.9852,41.0053,40.9718,40.9919,9688.818
2013-05-24 14:40:00,61.14,61.17,61.13,61.17,19719.59420950644,40.9919,41.012,40.9852,41.012,19719.5942
2013-05-24 14:45:00,61.17,61.17,61.15,61.15,11284.623275960334,41.012,41.012,40.9986,40.9986,11284.6233
2013-05-24 14:50:00,61.16,61.17,61.16,61.17,10714.692807477488,41.0053,41.012,41.0053,41.012,10714.6928
2013-05-24 14:55:00,61.17,61.17,61.11,61.12,16186.0253049128,41.012,41.012,40.9718,40.9785,16186.0253
2013-05-24 15:00:00,61.13,61.14,61.13,61.14,2279.7218739313803,40.9852,40.9919,40.9852,40.9919,2279.7219
2013-05-24 15:05:00,61.14,61.15,61.12,61.14,14590.219993160834,40.9919,40.9986,40.9785,40.9919,14590.22
2013-05-24 15:10:00,61.15,61.16,61.14,61.15,14020.28952467799,40.9986,41.0053,40.9919,40.9986,14020.2895
2013-05-24 15:15:00,61.16,61.16,61.09,61.1,17211.90014818192,41.0053,41.0053,40.9584,40.9651,17211.9001
2013-05-24 15:20:00,61.1,61.1,61.08,61.09,21315.399521258405,40.9651,40.9651,40.9517,40.9584,21315.3995
2013-05-24 15:25:00,61.09,61.11,61.07,61.11,20973.4412401687,40.9584,40.9718,40.945,40.9718,20973.4412
2013-05-24 15:30:00,61.11,61.11,61.08,61.08,16072.039211216232,40.9718,40.9718,40.9517,40.9517,16072.0392
2013-05-24 15:35:00,61.08,61.09,60.97,61.01,43086.74341730309,40.9517,40.9584,40.8779,40.9047,43086.7434
2013-05-24 15:40:00,61.01,61.05,60.99,61.01,25076.940613245184,40.9047,40.9316,40.8913,40.9047,25076.9406
2013-05-24 15:45:00,61.02,61.06,61.01,61.03,28952.46779892853,40.9115,40.9383,40.9047,40.9182,28952.4678
2013-05-24 15:50:00,61.04,61.12,61.04,61.12,116949.7321326798,40.9249,40.9785,40.9249,40.9785,116949.7321
2013-05-24 15:55:00,61.12,61.28,61.11,61.28,126980.5083779779,40.9785,41.0858,40.9718,41.0858,126980.5084
2013-05-28 09:30:00,61.85,61.88,61.6,61.86,85831.52855351647,41.4679,41.488,41.3003,41.4746,85831.5286
2013-05-28 09:35:00,61.86,61.98,61.86,61.91,30776.245298073634,41.4746,41.5551,41.4746,41.5082,30776.2453
2013-05-28 09:40:00,61.91,61.96,61.88,61.95,16983.927960788784,41.5082,41.5417,41.488,41.535,16983.928
2013-05-28 09:45:00,61.95,62.11,61.95,62.09,31574.147953949618,41.535,41.6423,41.535,41.6288,31574.148
2013-05-28 09:50:00,62.1,62.15,62.07,62.12,29864.356548501084,41.6355,41.6691,41.6154,41.649,29864.3565
2013-05-28 09:55:00,62.12,62.15,62.03,62.07,38185.34138835062,41.649,41.6691,41.5886,41.6154,38185.3414
2013-05-28 10:00:00,62.04,62.11,62.03,62.1,50495.83950758007,41.5953,41.6423,41.5886,41.6355,50495.8395
2013-05-28 10:05:00,62.1,62.12,62.06,62.11,34081.84201527414,41.6355,41.649,41.6087,41.6423,34081.842
2013-05-28 10:10:00,62.11,62.11,62.02,62.04,48900.034195828106,41.6423,41.6423,41.5819,41.5953,48900.0342
2013-05-28 10:15:00,62.05,62.17,62.05,62.17,30206.31482959079,41.602,41.6825,41.602,41.6825,30206.3148
2013-05-28 10:20:00,62.17,62.24,62.16,62.24,28268.55123674912,41.6825,41.7294,41.6758,41.7294,28268.5512
2013-05-28 10:25:00,62.24,62.29,62.24,62.28,16755.955773395646,41.7294,41.7629,41.7294,41.7562,16755.9558
2013-05-28 10:30:00,62.29,62.34,62.28,62.32,24734.98233215548,41.7629,41.7965,41.7562,41.783,24734.9823
2013-05-28 10:35:00,62.32,62.33,62.29,62.3,21657.35780234812,41.783,41.7898,41.7629,41.7696,21657.3578
2013-05-28 10:40:00,62.3,62.31,62.23,62.24,37045.48045138493,41.7696,41.7763,41.7227,41.7294,37045.4805
2013-05-28 10:45:00,62.23,62.29,62.22,62.29,17895.816710361338,41.7227,41.7629,41.716,41.7629,17895.8167
2013-05-28 10:50:00,62.28,62.29,62.28,62.29,20061.552490596147,41.7562,41.7629,41.7562,41.7629,20061.5525
2013-05-28 10:55:00,62.29,62.29,62.24,62.25,20175.53858429272,41.7629,41.7629,41.7294,41.7361,20175.5386
2013-05-28 11:00:00,62.25,62.26,62.18,62.23,27242.67639348,41.7361,41.7428,41.6892,41.7227,27242.6764
2013-05-28 11:05:00,62.23,62.24,62.2,62.23,13792.317337284852,41.7227,41.7294,41.7026,41.7227,13792.3173
2013-05-28 11:10:00,62.23,62.23,62.17,62.21,48330.10372734527,41.7227,41.7227,41.6825,41.7093,48330.1037
2013-05-28 11:15:00,62.22,62.24,62.22,62.24,8662.943120939246,41.716,41.7294,41.716,41.7294,8662.9431
2013-05-28 11:20:00,62.23,62.27,62.22,62.23,20631.482959078992,41.7227,41.7495,41.716,41.7227,20631.483
2013-05-28 11:25:00,62.24,62.26,62.24,62.24,18579.73327254075,41.7294,41.7428,41.7294,41.7294,18579.7333
2013-05-28 11:30:00,62.25,62.26,62.23,62.23,15046.16436794711,41.7361,41.7428,41.7227,41.7227,15046.1644
2013-05-28 11:35:00,62.22,62.23,62.1,62.11,20061.552490596147,41.716,41.7227,41.6355,41.6423,20061.5525
2013-05-28 11:40:00,62.11,62.13,62.09,62.12,8548.957027242677,41.6423,41.6557,41.6288,41.649,8548.957
2013-05-28 11:45:00,62.11,62.11,62.07,62.11,7409.096090276987,41.6423,41.6423,41.6154,41.6423,7409.0961
2013-05-28 11:50:00,62.11,62.15,62.11,62.12,18807.705459933888,41.6423,41.6691,41.6423,41.649,18807.7055
2013-05-28 11:55:00,62.12,62.12,62.03,62.03,14704.206086857404,41.649,41.649,41.5886,41.5886,14704.2061
2013-05-28 12:00:00,62.03,62.06,62.03,62.06,12196.512025532886,41.5886,41.6087,41.5886,41.6087,12196.512
2013-05-28 12:05:00,62.06,62.09,62.06,62.09,14134.27561837456,41.6087,41.6288,41.6087,41.6288,14134.2756
2013-05-28 12:10:00,62.09,62.11,62.09,62.09,14818.192180553971,41.6288,41.6423,41.6288,41.6288,14818.1922
2013-05-28 12:15:00,62.09,62.1,62.04,62.06,12424.484212926023,41.6288,41.6355,41.5953,41.6087,12424.4842
2013-05-28 12:20:00,62.04,62.08,62.04,62.07,7181.123902883848,41.5953,41.6221,41.5953,41.6154,7181.1239
2013-05-28 12:25:00,62.07,62.07,62.03,62.05,14476.233899464263,41.6154,41.6154,41.5886,41.602,14476.2339
2013-05-28 12:30:00,62.04,62.05,62.0,62.05,11398.609369656902,41.5953,41.602,41.5685,41.602,11398.6094
2013-05-28 12:35:00,62.06,62.08,62.03,62.08,14932.178274250542,41.6087,41.6221,41.5886,41.6221,14932.1783
2013-05-28 12:40:00,62.08,62.11,62.08,62.11,12538.470306622592,41.6221,41.6423,41.6221,41.6423,12538.4703
2013-05-28 12:45:00,62.11,62.13,62.11,62.11,10030.776245298071,41.6423,41.6557,41.6423,41.6423,10030.7762
2013-05-28 12:50:00,62.11,62.12,62.1,62.1,8548.957027242677,41.6423,41.649,41.6355,41.6355,8548.957
2013-05-28 12:55:00,62.1,62.1,62.08,62.1,10372.73452638778,41.6355,41.6355,41.6221,41.6355,10372.7345
2013-05-28 13:00:00,62.1,62.14,62.1,62.12,18693.71936623732,41.6355,41.6624,41.6355,41.649,18693.7194
2013-05-28 13:05:00,62.11,62.13,62.1,62.1,11854.553744443176,41.6423,41.6557,41.6355,41.6355,11854.5537
2013-05-28 13:10:00,62.1,62.12,62.1,62.12,8320.984839849538,41.6355,41.649,41.6355,41.649,8320.9848
2013-05-28 13:15:00,62.12,62.13,62.09,62.12,11740.567650746609,41.649,41.6557,41.6288,41.649,11740.5677
2013-05-28 13:20:00,62.12,62.12,62.03,62.05,14818.192180553971,41.649,41.649,41.5886,41.602,14818.1922
2013-05-28 13:25:00,62.06,62.1,62.03,62.04,10258.748432691213,41.6087,41.6355,41.5886,41.5953,10258.7484
2013-05-28 13:30:00,62.05,62.09,61.97,62.01,18579.73327254075,41.602,41.6288,41.5484,41.5752,18579.7333
2013-05-28 13:35:00,62.02,62.08,62.02,62.03,14704.206086857404,41.5819,41.6221,41.5819,41.5886,14704.2061
2013-05-28 13:40:00,62.03,62.03,61.91,61.95,21315.399521258405,41.5886,41.5886,41.5082,41.535,21315.3995
2013-05-28 13:45:00,61.95,61.97,61.88,61.93,16413.997492305938,41.535,41.5484,41.488,41.5216,16413.9975
2013-05-28 13:50:00,61.93,61.93,61.86,61.86,9688.817964208369,41.5216,41.5216,41.4746,41.4746,9688.818
2013-05-28 13:55:00,61.86,61.88,61.8,61.86,15616.094836429957,41.4746,41.488,41.4344,41.4746,15616.0948
2013-05-28 14:00:00,61.86,61.88,61.79,61.81,26900.71811239029,41.4746,41.488,41.4277,41.4411,26900.7181
2013-05-28 14:05:00,61.81,61.86,61.8,61.85,10828.678901174057,41.4411,41.4746,41.4344,41.4679,10828.6789
2013-05-28 14:10:00,61.85,61.85,61.78,61.79,27470.64858087313,41.4679,41.4679,41.421,41.4277,27470.6486
2013-05-28 14:15:00,61.78,61.81,61.75,61.81,32030.092328735893,41.421,41.4411,41.4009,41.4411,32030.0923
2013-05-28 14:20:00,61.81,61.85,61.79,61.85,17553.85842927163,41.4411,41.4679,41.4277,41.4679,17553.8584
2013-05-28 14:25:00,61.85,61.85,61.81,61.82,19263.649834720163,41.4679,41.4679,41.4411,41.4478,19263.6498
2013-05-28 14:30:00,61.81,61.85,61.79,61.81,14476.233899464263,41.4411,41.4679,41.4277,41.4411,14476.2339
2013-05-28 14:35:00,61.81,61.81,61.76,61.76,22911.20483301037,41.4411,41.4411,41.4076,41.4076,22911.2048
2013-05-28 14:40:00,61.77,61.83,61.77,61.82,22227.28827083096,41.4143,41.4545,41.4143,41.4478,22227.2883
2013-05-28 14:45:00,61.83,61.88,61.83,61.88,23481.135301493217,41.4545,41.488,41.4545,41.488,23481.1353
2013-05-28 14:50:00,61.88,61.92,61.88,61.9,22683.23264561724,41.488,41.5149,41.488,41.5015,22683.2326
2013-05-28 14:55:00,61.9,61.92,61.88,61.9,14134.27561837456,41.5015,41.5149,41.488,41.5015,14134.2756
2013-05-28 15:00:00,61.92,61.92,61.88,61.9,25874.843269121167,41.5149,41.5149,41.488,41.5015,25874.8433
2013-05-28 15:05:00,61.9,61.94,61.89,61.89,18921.69155363046,41.5015,41.5283,41.4948,41.4948,18921.6916
2013-05-28 15:10:00,61.89,61.9,61.85,61.87,23253.16311410008,41.4948,41.5015,41.4679,41.4813,23253.1631
2013-05-28 15:15:00,61.86,61.91,61.86,61.88,22341.27436452753,41.4746,41.5082,41.4746,41.488,22341.2744
2013-05-28 15:20:00,61.88,61.9,61.87,61.88,19377.635928416734,41.488,41.5015,41.4813,41.488,19377.6359
2013-05-28 15:25:00,61.88,61.89,61.86,61.88,17325.886241878492,41.488,41.4948,41.4746,41.488,17325.8862
2013-05-28 15:30:00,61.88,61.92,61.88,61.91,37615.410919867776,41.488,41.5149,41.488,41.5082,37615.4109
2013-05-28 15:35:00,61.91,61.92,61.89,61.9,45252.4791975379,41.5082,41.5149,41.4948,41.5015,45252.4792
2013-05-28 15:40:00,61.91,61.93,61.9,61.92,33853.869827881,41.5082,41.5216,41.5015,41.5149,33853.8698
2013-05-28 15:45:00,61.91,61.92,61.87,61.88,47760.17325886242,41.5082,41.5149,41.4813,41.488,47760.1733
2013-05-28 15:50:00,61.88,61.89,61.83,61.86,66795.85090618944,41.488,41.4948,41.4545,41.4746,66795.8509
2013-05-28 15:55:00,61.85,61.86,61.81,61.84,95634.3326114214,41.4679,41.4746,41.4411,41.4612,95634.3326
2013-05-29 09:30:00,61.41,61.59,61.28,61.56,46848.28450928986,41.1729,41.2936,41.0858,41.2735,46848.2845
2013-05-29 09:35:00,61.55,61.57,61.39,61.39,24051.065769976063,41.2668,41.2802,41.1595,41.1595,24051.0658
2013-05-29 09:40:00,61.42,61.45,61.28,61.37,25646.87108172803,41.1796,41.1997,41.0858,41.1461,25646.8711
2013-05-29 09:45:00,61.35,61.43,61.31,61.41,31688.13404764619,41.1327,41.1863,41.1059,41.1729,31688.134
2013-05-29 09:50:00,61.42,61.44,61.32,61.42,29180.439986321668,41.1796,41.193,41.1126,41.1796,29180.44
2013-05-29 09:55:00,61.42,61.46,61.37,61.39,22911.20483301037,41.1796,41.2065,41.1461,41.1595,22911.2048
2013-05-29 10:00:00,61.38,61.53,61.38,61.52,37159.4665450815,41.1528,41.2534,41.1528,41.2467,37159.4665
2013-05-29 10:05:00,61.52,61.52,61.44,61.48,18921.69155363046,41.2467,41.2467,41.193,41.2199,18921.6916
2013-05-29 10:10:00,61.47,61.48,61.42,61.45,15844.067023823094,41.2132,41.2199,41.1796,41.1997,15844.067
2013-05-29 10:15:00,61.45,61.52,61.42,61.52,16300.01139860937,41.1997,41.2467,41.1796,41.2467,16300.0114
2013-05-29 10:20:00,61.5,61.52,61.36,61.36,17211.90014818192,41.2333,41.2467,41.1394,41.1394,17211.9001
2013-05-29 10:25:00,61.36,61.38,61.23,61.27,45138.49310384133,41.1394,41.1528,41.0522,41.0791,45138.4931
2013-05-29 10:30:00,61.26,61.33,61.24,61.33,28952.46779892853,41.0724,41.1193,41.059,41.1193,28952.4678
2013-05-29 10:35:00,61.33,61.33,61.29,61.29,10258.748432691213,41.1193,41.1193,41.0925,41.0925,10258.7484
2013-05-29 10:40:00,61.3,61.31,61.15,61.17,17325.886241878492,41.0992,41.1059,40.9986,41.012,17325.8862
2013-05-29 10:45:00,61.19,61.19,61.05,61.07,27470.64858087313,41.0254,41.0254,40.9316,40.945,27470.6486
2013-05-29 10:50:00,61.06,61.12,61.02,61.1,24848.968425852046,40.9383,40.9785,40.9115,40.9651,24848.9684
2013-05-29 10:55:00,61.09,61.1,61.03,61.03,13906.30343098142,40.9584,40.9651,40.9182,40.9182,13906.3034
2013-05-29 11:00:00,61.03,61.05,60.97,61.02,20289.524677989284,40.9182,40.9316,40.8779,40.9115,20289.5247
2013-05-29 11:05:00,61.02,61.02,60.97,60.99,18009.802804057905,40.9115,40.9115,40.8779,40.8913,18009.8028
2013-05-29 11:10:00,61.0,61.1,61.0,61.09,17325.886241878492,40.898,40.9651,40.898,40.9584,17325.8862
2013-05-29 11:15:00,61.09,61.1,61.04,61.06,18351.761085147613,40.9584,40.9651,40.9249,40.9383,18351.7611
2013-05-29 11:20:00,61.06,61.17,61.05,61.17,19491.6220221133,40.9383,41.012,40.9316,41.012,19491.622
2013-05-29 11:25:00,61.16,61.17,61.13,61.17,9346.85968311866,41.0053,41.012,40.9852,41.012,9346.8597
2013-05-29 11:30:00,61.17,61.24,61.17,61.18,16755.955773395646,41.012,41.059,41.012,41.0187,16755.9558
2013-05-29 11:35:00,61.17,61.21,61.17,61.17,4103.4993730764845,41.012,41.0388,41.012,41.012,4103.4994
2013-05-29 11:40:00,61.15,61.15,61.1,61.13,4673.42984155933,40.9986,40.9986,40.9651,40.9852,4673.4298
2013-05-29 11:45:00,61.13,61.24,61.13,61.23,13108.400775105438,40.9852,41.059,40.9852,41.0522,13108.4008
2013-05-29 11:50:00,61.23,61.24,61.2,61.2,12424.484212926023,41.0522,41.059,41.0321,41.0321,12424.4842
2013-05-29 11:55:00,61.2,61.26,61.2,61.25,7979.026558759831,41.0321,41.0724,41.0321,41.0657,7979.0266
2013-05-29 12:00:00,61.26,61.33,61.26,61.29,12880.428587712298,41.0724,41.1193,41.0724,41.0925,12880.4286
2013-05-29 12:05:00,61.29,61.31,61.22,61.22,8320.984839849538,41.0925,41.1059,41.0455,41.0455,8320.9848
2013-05-29 12:10:00,61.21,61.24,61.2,61.21,5585.318591131882,41.0388,41.059,41.0321,41.0388,5585.3186
2013-05-29 12:15:00,61.2,61.24,61.2,61.24,10600.70671378092,41.0321,41.059,41.0321,41.059,10600.7067
2013-05-29 12:20:00,61.24,61.24,61.22,61.24,5471.332497435313,41.059,41.059,41.0455,41.059,5471.3325
2013-05-29 12:25:00,61.24,61.24,61.16,61.21,8662.943120939246,41.059,41.059,41.0053,41.0388,8662.9431
2013-05-29 12:30:00,61.21,61.24,61.17,61.19,9346.85968311866,41.0388,41.059,41.012,41.0254,9346.8597
2013-05-29 12:35:00,61.19,61.2,61.15,61.18,6953.151715490711,41.0254,41.0321,40.9986,41.0187,6953.1517
2013-05-29 12:40:00,61.19,61.21,61.18,61.21,7409.096090276987,41.0254,41.0388,41.0187,41.0388,7409.0961
2013-05-29 12:45:00,61.2,61.2,61.09,61.09,11968.539838139746,41.0321,41.0321,40.9584,40.9584,11968.5398
2013-05-29 12:50:00,61.1,61.11,61.05,61.1,11056.651088567194,40.9651,40.9718,40.9316,40.9651,11056.6511
2013-05-29 12:55:00,61.12,61.15,61.11,61.13,6611.193434401003,40.9785,40.9986,40.9718,40.9852,6611.1934
2013-05-29 13:00:00,61.12,61.17,61.11,61.17,6497.2073407044345,40.9785,41.012,40.9718,41.012,6497.2073
2013-05-29 13:05:00,61.17,61.2,61.16,61.17,7409.096090276987,41.012,41.0321,41.0053,41.012,7409.0961
2013-05-29 13:10:00,61.16,61.16,61.07,61.1,8434.970933546107,41.0053,41.0053,40.945,40.9651,8434.9709
2013-05-29 13:15:00,61.1,61.16,61.09,61.14,6497.2073407044345,40.9651,41.0053,40.9584,40.9919,6497.2073
2013-05-29 13:20:00,61.16,61.19,61.13,61.17,8662.943120939246,41.0053,41.0254,40.9852,41.012,8662.9431
2013-05-29 13:25:00,61.17,61.28,61.17,61.28,15388.122649036815,41.012,41.0858,41.012,41.0858,15388.1226
2013-05-29 13:30:00,61.28,61.28,61.25,61.26,7067.137809187279,41.0858,41.0858,41.0657,41.0724,7067.1378
2013-05-29 13:35:00,61.27,61.31,61.27,61.31,30206.31482959079,41.0791,41.1059,41.0791,41.1059,30206.3148
2013-05-29 13:40:00,61.31,61.35,61.31,61.35,12994.414681408867,41.1059,41.1327,41.1059,41.1327,12994.4147
2013-05-29 13:45:00,61.35,61.37,61.33,61.33,24051.065769976063,41.1327,41.1461,41.1193,41.1193,24051.0658
2013-05-29 13:50:00,61.33,61.35,61.33,61.34,16300.01139860937,41.1193,41.1327,41.1193,41.126,16300.0114
2013-05-29 13:55:00,61.35,61.43,61.34,61.42,28952.46779892853,41.1327,41.1863,41.126,41.1796,28952.4678
2013-05-29 14:00:00,61.42,61.43,61.38,61.38,14704.206086857404,41.1796,41.1863,41.1528,41.1528,14704.2061
2013-05-29 14:05:00,61.38,61.42,61.38,61.42,24848.968425852046,41.1528,41.1796,41.1528,41.1796,24848.9684
2013-05-29 14:10:00,61.42,61.44,61.41,61.44,23139.17702040352,41.1796,41.193,41.1729,41.193,23139.177
2013-05-29 14:15:00,61.44,61.45,61.43,61.44,23937.079676279493,41.193,41.1997,41.1863,41.193,23937.0797
2013-05-29 14:20:00,61.45,61.46,61.45,61.45,14134.27561837456,41.1997,41.2065,41.1997,41.1997,14134.2756
2013-05-29 14:25:00,61.45,61.45,61.41,61.42,14704.206086857404,41.1997,41.1997,41.1729,41.1796,14704.2061
2013-05-29 14:30:00,61.42,61.43,61.4,61.4,14248.261712071127,41.1796,41.1863,41.1662,41.1662,14248.2617
2013-05-29 14:35:00,61.41,61.45,61.39,61.44,21543.371708651543,41.1729,41.1997,41.1595,41.193,21543.3717
2013-05-29 14:40:00,61.44,61.47,61.41,61.47,15274.136555340248,41.193,41.2132,41.1729,41.2132,15274.1366
2013-05-29 14:45:00,61.47,61.49,61.44,61.44,13906.30343098142,41.2132,41.2266,41.193,41.193,13906.3034
2013-05-29 14:50:00,61.43,61.45,61.38,61.45,18009.802804057905,41.1863,41.1997,41.1528,41.1997,18009.8028
2013-05-29 14:55:00,61.45,61.46,61.4,61.4,21087.427333865267,41.1997,41.2065,41.1662,41.1662,21087.4273
2013-05-29 15:00:00,61.39,61.41,61.37,61.4,12766.44249401573,41.1595,41.1729,41.1461,41.1662,12766.4425
2013-05-29 15:05:00,61.41,61.41,61.38,61.39,15388.122649036815,41.1729,41.1729,41.1528,41.1595,15388.1226
2013-05-29 15:10:00,61.38,61.45,61.38,61.44,19377.635928416734,41.1528,41.1997,41.1528,41.193,19377.6359
2013-05-29 15:15:00,61.44,61.44,61.38,61.4,12196.512025532886,41.193,41.193,41.1528,41.1662,12196.512
2013-05-29 15:20:00,61.4,61.44,61.39,61.43,42174.854667730535,41.1662,41.193,41.1595,41.1863,42174.8547
2013-05-29 15:25:00,61.43,61.43,61.39,61.41,12196.512025532886,41.1863,41.1863,41.1595,41.1729,12196.512
2013-05-29 15:30:00,61.42,61.45,61.41,61.45,20631.482959078992,41.1796,41.1997,41.1729,41.1997,20631.483
2013-05-29 15:35:00,61.45,61.45,61.37,61.38,23139.17702040352,41.1997,41.1997,41.1461,41.1528,23139.177
2013-05-29 15:40:00,61.38,61.4,61.35,61.36,16755.955773395646,41.1528,41.1662,41.1327,41.1394,16755.9558
2013-05-29 15:45:00,61.35,61.35,61.29,61.31,23823.09358258293,41.1327,41.1327,41.0925,41.1059,23823.0936
2013-05-29 15:50:00,61.31,61.31,61.24,61.25,48330.10372734527,41.1059,41.1059,41.059,41.0657,48330.1037
2013-05-29 15:55:00,61.25,61.27,61.21,61.21,112960.2188532999,41.0657,41.0791,41.0388,41.0388,112960.2189
2013-05-30 09:30:00,61.42,61.43,61.26,61.31,26672.74592499715,41.1796,41.1863,41.0724,41.1059,26672.7459
2013-05-30 09:35:00,61.31,61.38,61.29,61.3,21429.385614954976,41.1059,41.1528,41.0925,41.0992,21429.3856
2013-05-30 09:40:00,61.3,61.38,61.3,61.36,12994.414681408867,41.0992,41.1528,41.0992,41.1394,12994.4147
2013-05-30 09:45:00,61.37,61.52,61.37,61.5,33739.88373418443,41.1461,41.2467,41.1461,41.2333,33739.8837
2013-05-30 09:50:00,61.52,61.52,61.44,61.49,21315.399521258405,41.2467,41.2467,41.193,41.2266,21315.3995
2013-05-30 09:55:00,61.49,61.49,61.44,61.48,18693.71936623732,41.2266,41.2266,41.193,41.2199,18693.7194
2013-05-30 10:00:00,61.47,61.53,61.44,61.47,42516.81294882025,41.2132,41.2534,41.193,41.2132,42516.8129
2013-05-30 10:05:00,61.47,61.53,61.46,61.47,27584.634674569705,41.2132,41.2534,41.2065,41.2132,27584.6347
2013-05-30 10:10:00,61.48,61.59,61.48,61.51,38755.27185683347,41.2199,41.2936,41.2199,41.24,38755.2719
2013-05-30 10:15:00,61.51,61.53,61.4,61.45,23367.14920779665,41.24,41.2534,41.1662,41.1997,23367.1492
2013-05-30 10:20:00,61.45,61.53,61.45,61.47,16072.039211216232,41.1997,41.2534,41.1997,41.2132,16072.0392
2013-05-30 10:25:00,61.48,61.54,61.48,61.53,19035.677647327026,41.2199,41.2601,41.2199,41.2534,19035.6776
2013-05-30 10:30:00,61.53,61.53,61.46,61.47,29978.34264219765,41.2534,41.2534,41.2065,41.2132,29978.3426
2013-05-30 10:35:00,61.48,61.54,61.48,61.53,9004.901402028952,41.2199,41.2601,41.2199,41.2534,9004.9014
2013-05-30 10:40:00,61.53,61.54,61.49,61.49,13222.386868802008,41.2534,41.2601,41.2266,41.2266,13222.3869
2013-05-30 10:45:00,61.49,61.5,61.42,61.45,20631.482959078992,41.2266,41.2333,41.1796,41.1997,20631.483
2013-05-30 10:50:00,61.45,61.51,61.42,61.48,19035.677647327026,41.1997,41.24,41.1796,41.2199,19035.6776
2013-05-30 10:55:00,61.48,61.5,61.47,61.5,12538.470306622592,41.2199,41.2333,41.2132,41.2333,12538.4703
2013-05-30 11:00:00,61.5,61.53,61.5,61.5,15274.136555340248,41.2333,41.2534,41.2333,41.2333,15274.1366
2013-05-30 11:05:00,61.5,61.5,61.39,61.4,11056.651088567194,41.2333,41.2333,41.1595,41.1662,11056.6511
2013-05-30 11:10:00,61.41,61.48,61.41,61.42,26444.773737604013,41.1729,41.2199,41.1729,41.1796,26444.7737
2013-05-30 11:15:00,61.41,61.42,61.32,61.32,13792.317337284852,41.1729,41.1796,41.1126,41.1126,13792.3173
2013-05-30 11:20:00,61.33,61.43,61.33,61.43,7637.068277670124,41.1193,41.1863,41.1193,41.1863,7637.0683
2013-05-30 11:25:00,61.42,61.43,61.39,61.43,5357.346403738744,41.1796,41.1863,41.1595,41.1863,5357.3464
2013-05-30 11:30:00,61.43,61.5,61.43,61.46,12310.498119229454,41.1863,41.2333,41.1863,41.2065,12310.4981
2013-05-30 11:35:00,61.45,61.46,61.43,61.44,9916.790151601504,41.1997,41.2065,41.1863,41.193,9916.7902
2013-05-30 11:40:00,61.45,61.45,61.43,61.43,8548.957027242677,41.1997,41.1997,41.1863,41.1863,8548.957
2013-05-30 11:45:00,61.43,61.48,61.41,61.48,19263.649834720163,41.1863,41.2199,41.1729,41.2199,19263.6498
2013-05-30 11:50:00,61.49,61.51,61.47,61.47,12766.44249401573,41.2266,41.24,41.2132,41.2132,12766.4425
2013-05-30 11:55:00,61.47,61.49,61.46,61.48,23253.16311410008,41.2132,41.2266,41.2065,41.2199,23253.1631
2013-05-30 12:00:00,61.49,61.49,61.46,61.47,40693.03544967514,41.2266,41.2266,41.2065,41.2132,40693.0354
2013-05-30 12:05:00,61.47,61.49,61.45,61.45,16983.927960788784,41.2132,41.2266,41.1997,41.1997,16983.928
2013-05-30 12:10:00,61.45,61.5,61.44,61.49,10144.762338994642,41.1997,41.2333,41.193,41.2266,10144.7623
2013-05-30 12:15:00,61.49,61.49,61.43,61.46,14134.27561837456,41.2266,41.2266,41.1863,41.2065,14134.2756
2013-05-30 12:20:00,61.47,61.47,61.44,61.45,5699.304684828451,41.2132,41.2132,41.193,41.1997,5699.3047
2013-05-30 12:25:00,61.45,61.45,61.42,61.44,4103.4993730764845,41.1997,41.1997,41.1796,41.193,4103.4994
2013-05-30 12:30:00,61.44,61.46,61.42,61.45,8206.998746152969,41.193,41.2065,41.1796,41.1997,8206.9987
2013-05-30 12:35:00,61.45,61.46,61.39,61.41,7637.068277670124,41.1997,41.2065,41.1595,41.1729,7637.0683
2013-05-30 12:40:00,61.41,61.43,61.38,61.4,7295.109996580417,41.1729,41.1863,41.1528,41.1662,7295.11
2013-05-30 12:45:00,61.4,61.45,61.37,61.45,5471.332497435313,41.1662,41.1997,41.1461,41.1997,5471.3325
2013-05-30 12:50:00,61.45,61.45,61.4,61.42,10942.664994870624,41.1997,41.1997,41.1662,41.1796,10942.665
2013-05-30 12:55:00,61.42,61.47,61.42,61.46,7067.137809187279,41.1796,41.2132,41.1796,41.2065,7067.1378
2013-05-30 13:00:00,61.48,61.48,61.45,61.45,9916.790151601504,41.2199,41.2199,41.1997,41.1997,9916.7902
2013-05-30 13:05:00,61.45,61.45,61.44,61.45,5015.388122649037,41.1997,41.1997,41.193,41.1997,5015.3881
2013-05-30 13:10:00,61.44,61.44,61.41,61.43,8206.998746152969,41.193,41.193,41.1729,41.1863,8206.9987
2013-05-30 13:15:00,61.44,61.44,61.42,61.42,16527.98358600251,41.193,41.193,41.1796,41.1796,16527.9836
2013-05-30 13:20:00,61.42,61.45,61.42,61.44,14818.192180553971,41.1796,41.1997,41.1796,41.193,14818.1922
2013-05-30 13:25:00,61.43,61.48,61.43,61.48,12196.512025532886,41.1863,41.2199,41.1863,41.2199,12196.512
2013-05-30 13:30:00,61.48,61.49,61.45,61.46,18351.761085147613,41.2199,41.2266,41.1997,41.2065,18351.7611
2013-05-30 13:35:00,61.46,61.49,61.43,61.48,13222.386868802008,41.2065,41.2266,41.1863,41.2199,13222.3869
2013-05-30 13:40:00,61.47,61.49,61.47,61.48,10258.748432691213,41.2132,41.2266,41.2132,41.2199,10258.7484
2013-05-30 13:45:00,61.48,61.5,61.48,61.5,12880.428587712298,41.2199,41.2333,41.2199,41.2333,12880.4286
2013-05-30 13:50:00,61.49,61.51,61.46,61.49,11056.651088567194,41.2266,41.24,41.2065,41.2266,11056.6511
2013-05-30 13:55:00,61.49,61.5,61.48,61.5,6839.165621794141,41.2266,41.2333,41.2199,41.2333,6839.1656
2013-05-30 14:00:00,61.5,61.53,61.5,61.5,12994.414681408867,41.2333,41.2534,41.2333,41.2333,12994.4147
2013-05-30 14:05:00,61.5,61.5,61.42,61.43,15160.15046164368,41.2333,41.2333,41.1796,41.1863,15160.1505
2013-05-30 14:10:00,61.43,61.45,61.42,61.43,10486.72062008435,41.1863,41.1997,41.1796,41.1863,10486.7206
2013-05-30 14:15:00,61.43,61.49,61.43,61.49,5357.346403738744,41.1863,41.2266,41.1863,41.2266,5357.3464
2013-05-30 14:20:00,61.49,61.51,61.49,61.51,6839.165621794141,41.2266,41.24,41.2266,41.24,6839.1656
2013-05-30 14:25:00,61.51,61.51,61.5,61.51,22227.28827083096,41.24,41.24,41.2333,41.24,22227.2883
2013-05-30 14:30:00,61.51,61.51,61.49,61.49,17781.830616664767,41.24,41.24,41.2266,41.2266,17781.8306
2013-05-30 14:35:00,61.49,61.5,61.48,61.49,17553.85842927163,41.2266,41.2333,41.2199,41.2266,17553.8584
2013-05-30 14:40:00,61.49,61.49,61.48,61.48,11626.58155705004,41.2266,41.2266,41.2199,41.2199,11626.5816
2013-05-30 14:45:00,61.49,61.5,61.46,61.5,23937.079676279493,41.2266,41.2333,41.2065,41.2333,23937.0797
2013-05-30 14:50:00,61.5,61.51,61.49,61.5,28610.509517838826,41.2333,41.24,41.2266,41.2333,28610.5095
2013-05-30 14:55:00,61.5,61.52,61.49,61.52,13336.372962498575,41.2333,41.2467,41.2266,41.2467,13336.373
2013-05-30 15:00:00,61.53,61.53,61.48,61.49,14932.178274250542,41.2534,41.2534,41.2199,41.2266,14932.1783
2013-05-30 15:05:00,61.49,61.5,61.47,61.5,21087.427333865267,41.2266,41.2333,41.2132,41.2333,21087.4273
2013-05-30 15:10:00,61.5,61.5,61.48,61.48,20745.469052775563,41.2333,41.2333,41.2199,41.2199,20745.4691
2013-05-30 15:15:00,61.47,61.5,61.47,61.5,10372.73452638778,41.2132,41.2333,41.2132,41.2333,10372.7345
2013-05-30 15:20:00,61.5,61.51,61.46,61.47,19035.677647327026,41.2333,41.24,41.2065,41.2132,19035.6776
2013-05-30 15:25:00,61.47,61.47,61.45,61.45,10030.776245298071,41.2132,41.2132,41.1997,41.1997,10030.7762
2013-05-30 15:30:00,61.43,61.45,61.41,61.42,17553.85842927163,41.1863,41.1997,41.1729,41.1796,17553.8584
2013-05-30 15:35:00,61.43,61.45,61.4,61.45,15388.122649036815,41.1863,41.1997,41.1662,41.1997,15388.1226
2013-05-30 15:40:00,61.45,61.49,61.44,61.45,17325.886241878492,41.1997,41.2266,41.193,41.1997,17325.8862
2013-05-30 15:45:00,61.45,61.46,61.38,61.4,23025.190926706942,41.1997,41.2065,41.1528,41.1662,23025.1909
2013-05-30 15:50:00,61.39,61.39,61.31,61.33,94494.47167445572,41.1595,41.1595,41.1059,41.1193,94494.4717
2013-05-30 15:55:00,61.32,61.32,61.24,61.24,130628.0633762681,41.1126,41.1126,41.059,41.059,130628.0634
2013-05-31 09:30:00,60.91,61.02,60.85,60.92,45822.40966602074,40.8377,40.9115,40.7975,40.8444,45822.4097
2013-05-31 09:35:00,60.97,61.17,60.94,61.12,19947.56639689958,40.8779,41.012,40.8578,40.9785,19947.5664
2013-05-31 09:40:00,61.11,61.31,61.1,61.24,32486.03670352217,40.9718,41.1059,40.9651,41.059,32486.0367
2013-05-31 09:45:00,61.24,61.28,61.17,61.26,10030.776245298071,41.059,41.0858,41.012,41.0724,10030.7762
2013-05-31 09:50:00,61.27,61.28,61.12,61.12,9004.901402028952,41.0791,41.0858,40.9785,40.9785,9004.9014
2013-05-31 09:55:00,61.13,61.17,61.05,61.11,15274.136555340248,40.9852,41.012,40.9316,40.9718,15274.1366
2013-05-31 10:00:00,61.14,61.27,61.1,61.24,25988.82936281773,40.9919,41.0791,40.9651,41.059,25988.8294
2013-05-31 10:05:00,61.24,61.31,61.1,61.14,24051.065769976063,41.059,41.1059,40.9651,40.9919,24051.0658
2013-05-31 10:10:00,61.14,61.17,61.08,61.17,15958.053117519665,40.9919,41.012,40.9517,41.012,15958.0531
2013-05-31 10:15:00,61.17,61.22,61.08,61.21,22113.30217713439,41.012,41.0455,40.9517,41.0388,22113.3022
2013-05-31 10:20:00,61.21,61.23,61.16,61.22,13450.359056195144,41.0388,41.0522,41.0053,41.0455,13450.3591
2013-05-31 10:25:00,61.21,61.24,61.19,61.24,10372.73452638778,41.0388,41.059,41.0254,41.059,10372.7345
2013-05-31 10:30:00,61.23,61.34,61.23,61.28,16072.039211216232,41.0522,41.126,41.0522,41.0858,16072.0392
2013-05-31 10:35:00,61.28,61.32,61.27,61.29,19491.6220221133,41.0858,41.1126,41.0791,41.0925,19491.622
2013-05-31 10:40:00,61.28,61.28,61.23,61.23,11398.609369656902,41.0858,41.0858,41.0522,41.0522,11398.6094
2013-05-31 10:45:00,61.23,61.27,61.17,61.23,17097.914054485354,41.0522,41.0791,41.012,41.0522,17097.9141
2013-05-31 10:50:00,61.23,61.26,61.12,61.15,20859.45514647213,41.0522,41.0724,40.9785,40.9986,20859.4551
2013-05-31 10:55:00,61.16,61.2,61.12,61.17,20859.45514647213,41.0053,41.0321,40.9785,41.012,20859.4551
2013-05-31 11:00:00,61.17,61.3,61.17,61.3,22455.260458224097,41.012,41.0992,41.012,41.0992,22455.2605
2013-05-31 11:05:00,61.3,61.47,61.3,61.45,23823.09358258293,41.0992,41.2132,41.0992,41.1997,23823.0936
2013-05-31 11:10:00,61.47,61.55,61.46,61.5,24620.99623845891,41.2132,41.2668,41.2065,41.2333,24620.9962
2013-05-31 11:15:00,61.5,61.54,61.47,61.51,16186.0253049128,41.2333,41.2601,41.2132,41.24,16186.0253
2013-05-31 11:20:00,61.48,61.5,61.45,61.45,11398.609369656902,41.2199,41.2333,41.1997,41.1997,11398.6094
2013-05-31 11:25:00,61.45,61.49,61.44,61.45,19035.677647327026,41.1997,41.2266,41.193,41.1997,19035.6776
2013-05-31 11:30:00,61.45,61.5,61.42,61.42,10030.776245298071,41.1997,41.2333,41.1796,41.1796,10030.7762
2013-05-31 11:35:00,61.42,61.47,61.42,61.45,9346.85968311866,41.1796,41.2132,41.1796,41.1997,9346.8597
2013-05-31 11:40:00,61.45,61.45,61.38,61.45,17211.90014818192,41.1997,41.1997,41.1528,41.1997,17211.9001
2013-05-31 11:45:00,61.45,61.47,61.43,61.44,10258.748432691213,41.1997,41.2132,41.1863,41.193,10258.7484
2013-05-31 11:50:00,61.44,61.46,61.43,61.45,6839.165621794141,41.193,41.2065,41.1863,41.1997,6839.1656
2013-05-31 11:55:00,61.44,61.45,61.37,61.38,13450.359056195144,41.193,41.1997,41.1461,41.1528,13450.3591
2013-05-31 12:00:00,61.38,61.38,61.28,61.31,10144.762338994642,41.1528,41.1528,41.0858,41.1059,10144.7623
2013-05-31 12:05:00,61.31,61.31,61.27,61.27,6839.165621794141,41.1059,41.1059,41.0791,41.0791,6839.1656
2013-05-31 12:10:00,61.26,61.27,61.17,61.17,11056.651088567194,41.0724,41.0791,41.012,41.012,11056.6511
2013-05-31 12:15:00,61.17,61.19,61.07,61.11,26900.71811239029,41.012,41.0254,40.945,40.9718,26900.7181
2013-05-31 12:20:00,61.13,61.2,61.13,61.2,13678.331243588282,40.9852,41.0321,40.9852,41.0321,13678.3312
2013-05-31 12:25:00,61.2,61.26,61.19,61.25,18123.788897754475,41.0321,41.0724,41.0254,41.0657,18123.7889
2013-05-31 12:30:00,61.24,61.24,61.18,61.22,9004.901402028952,41.059,41.059,41.0187,41.0455,9004.9014
2013-05-31 12:35:00,61.23,61.23,61.15,61.15,11626.58155705004,41.0522,41.0522,40.9986,40.9986,11626.5816
2013-05-31 12:40:00,61.15,61.2,61.1,61.18,18921.69155363046,40.9986,41.0321,40.9651,41.0187,18921.6916
2013-05-31 12:45:00,61.18,61.22,61.17,61.21,11512.595463353471,41.0187,41.0455,41.012,41.0388,11512.5955
2013-05-31 12:50:00,61.21,61.22,61.17,61.19,11398.609369656902,41.0388,41.0455,41.012,41.0254,11398.6094
2013-05-31 12:55:00,61.2,61.23,61.14,61.14,9460.84577681523,41.0321,41.0522,40.9919,40.9919,9460.8458
2013-05-31 13:00:00,61.14,61.24,61.14,61.21,12196.512025532886,40.9919,41.059,40.9919,41.0388,12196.512
2013-05-31 13:05:00,61.21,61.26,61.21,61.26,9574.831870511798,41.0388,41.0724,41.0388,41.0724,9574.8319
2013-05-31 13:10:00,61.26,61.26,61.22,61.22,23937.079676279493,41.0724,41.0724,41.0455,41.0455,23937.0797
2013-05-31 13:15:00,61.23,61.24,61.19,61.19,11740.567650746609,41.0522,41.059,41.0254,41.0254,11740.5677
2013-05-31 13:20:00,61.2,61.22,61.2,61.21,9118.88749572552,41.0321,41.0455,41.0321,41.0388,9118.8875
2013-05-31 13:25:00,61.22,61.24,61.22,61.22,15388.122649036815,41.0455,41.059,41.0455,41.0455,15388.1226
2013-05-31 13:30:00,61.23,61.24,61.17,61.17,12766.44249401573,41.0522,41.059,41.012,41.012,12766.4425
2013-05-31 13:35:00,61.17,61.17,61.13,61.14,10372.73452638778,41.012,41.012,40.9852,40.9919,10372.7345
2013-05-31 13:40:00,61.13,61.17,61.12,61.17,13222.386868802008,40.9852,41.012,40.9785,41.012,13222.3869
2013-05-31 13:45:00,61.17,61.17,61.14,61.15,8548.957027242677,41.012,41.012,40.9919,40.9986,8548.957
2013-05-31 13:50:00,61.16,61.18,61.15,61.17,11398.609369656902,41.0053,41.0187,40.9986,41.012,11398.6094
2013-05-31 13:55:00,61.16,61.18,61.12,61.17,11056.651088567194,41.0053,41.0187,40.9785,41.012,11056.6511
2013-05-31 14:00:00,61.18,61.22,61.18,61.19,27242.67639348,41.0187,41.0455,41.0187,41.0254,27242.6764
2013-05-31 14:05:00,61.18,61.21,61.18,61.2,22341.27436452753,41.0187,41.0388,41.0187,41.0321,22341.2744
2013-05-31 14:10:00,61.19,61.2,61.02,61.07,20175.53858429272,41.0254,41.0321,40.9115,40.945,20175.5386
2013-05-31 14:15:00,61.07,61.15,61.07,61.14,15160.15046164368,40.945,40.9986,40.945,40.9919,15160.1505
2013-05-31 14:20:00,61.14,61.17,61.13,61.13,25646.87108172803,40.9919,41.012,40.9852,40.9852,25646.8711
2013-05-31 14:25:00,61.12,61.13,61.08,61.09,7751.054371366693,40.9785,40.9852,40.9517,40.9584,7751.0544
2013-05-31 14:30:00,61.1,61.1,61.02,61.06,25532.88498803146,40.9651,40.9651,40.9115,40.9383,25532.885
2013-05-31 14:35:00,61.05,61.05,60.97,61.01,19491.6220221133,40.9316,40.9316,40.8779,40.9047,19491.622
2013-05-31 14:40:00,61.01,61.08,60.98,61.07,31574.147953949618,40.9047,40.9517,40.8846,40.945,31574.148
2013-05-31 14:45:00,61.07,61.07,60.99,61.01,21201.41342756184,40.945,40.945,40.8913,40.9047,21201.4134
2013-05-31 14:50:00,61.02,61.02,60.94,60.95,22341.27436452753,40.9115,40.9115,40.8578,40.8645,22341.2744
2013-05-31 14:55:00,60.95,60.98,60.92,60.93,18351.761085147613,40.8645,40.8846,40.8444,40.8511,18351.7611
2013-05-31 15:00:00,60.93,60.99,60.9,60.98,22569.246551920667,40.8511,40.8913,40.831,40.8846,22569.2466
2013-05-31 15:05:00,60.99,60.99,60.95,60.96,21201.41342756184,40.8913,40.8913,40.8645,40.8712,21201.4134
2013-05-31 15:10:00,60.95,60.99,60.92,60.99,19149.6637410236,40.8645,40.8913,40.8444,40.8913,19149.6637
2013-05-31 15:15:00,60.98,60.99,60.95,60.95,9802.804057904936,40.8846,40.8913,40.8645,40.8645,9802.8041
2013-05-31 15:20:00,60.95,61.02,60.95,60.98,33625.89764048786,40.8645,40.9115,40.8645,40.8846,33625.8976
2013-05-31 15:25:00,60.99,60.99,60.89,60.89,26330.787643907443,40.8913,40.8913,40.8243,40.8243,26330.7876
2013-05-31 15:30:00,60.9,60.93,60.79,60.81,42972.75732360652,40.831,40.8511,40.7572,40.7707,42972.7573
2013-05-31 15:35:00,60.82,60.88,60.82,60.87,37159.4665450815,40.7774,40.8176,40.7774,40.8109,37159.4665
2013-05-31 15:40:00,60.86,60.91,60.85,60.87,29180.439986321668,40.8042,40.8377,40.7975,40.8109,29180.44
2013-05-31 15:45:00,60.87,60.89,60.8,60.81,46734.2984155933,40.8109,40.8243,40.7639,40.7707,46734.2984
2013-05-31 15:50:00,60.81,60.81,60.64,60.66,250085.4895702724,40.7707,40.7707,40.6567,40.6701,250085.4896
2013-05-31 15:55:00,60.65,60.66,60.17,60.29,382651.3165393822,40.6634,40.6701,40.3416,40.422,382651.3165
2013-06-03 09:30:00,60.24,60.73,60.24,60.48,77396.55761997036,40.3885,40.717,40.3885,40.5494,77396.5576
2013-06-03 09:35:00,60.49,60.53,60.43,60.47,60982.56012766442,40.5561,40.5829,40.5159,40.5427,60982.5601
2013-06-03 09:40:00,60.47,60.55,60.45,60.55,36817.5082639918,40.5427,40.5963,40.5293,40.5963,36817.5083
2013-06-03 09:45:00,60.55,60.61,60.47,60.6,40465.063262282005,40.5963,40.6366,40.5427,40.6299,40465.0633
2013-06-03 09:50:00,60.6,60.87,60.6,60.85,36361.56388920552,40.6299,40.8109,40.6299,40.7975,36361.5639
2013-06-03 09:55:00,60.85,60.87,60.74,60.79,30320.30092328736,40.7975,40.8109,40.7237,40.7572,30320.3009
2013-06-03 10:00:00,60.78,60.93,60.59,60.84,47874.159352558985,40.7505,40.8511,40.6232,40.7908,47874.1594
2013-06-03 10:05:00,60.86,60.97,60.83,60.97,67935.71184315514,40.8042,40.8779,40.7841,40.8779,67935.7118
2013-06-03 10:10:00,60.97,61.07,60.94,60.98,30092.32873589422,40.8779,40.945,40.8578,40.8846,30092.3287
2013-06-03 10:15:00,60.97,61.0,60.85,60.96,43998.63216687564,40.8779,40.898,40.7975,40.8712,43998.6322
2013-06-03 10:20:00,60.96,61.02,60.92,60.95,60640.60184657472,40.8712,40.9115,40.8444,40.8645,60640.6018
2013-06-03 10:25:00,60.96,60.98,60.92,60.96,54029.40841217372,40.8712,40.8846,40.8444,40.8712,54029.4084
2013-06-03 10:30:00,60.96,60.97,60.9,60.94,62008.43497093354,40.8712,40.8779,40.831,40.8578,62008.435
2013-06-03 10:35:00,60.95,60.96,60.83,60.85,54029.40841217372,40.8645,40.8712,40.7841,40.7975,54029.4084
2013-06-03 10:40:00,60.85,60.85,60.69,60.82,30320.30092328736,40.7975,40.7975,40.6902,40.7774,30320.3009
2013-06-03 10:45:00,60.81,60.84,60.76,60.82,23367.14920779665,40.7707,40.7908,40.7371,40.7774,23367.1492
2013-06-03 10:50:00,60.83,60.88,60.82,60.88,16755.955773395646,40.7841,40.8176,40.7774,40.8176,16755.9558
2013-06-03 10:55:00,60.88,60.89,60.83,60.85,15160.15046164368,40.8176,40.8243,40.7841,40.7975,15160.1505
2013-06-03 11:00:00,60.84,60.85,60.69,60.69,26558.75983130058,40.7908,40.7975,40.6902,40.6902,26558.7598
2013-06-03 11:05:00,60.68,60.81,60.66,60.8,27812.60686196284,40.6835,40.7707,40.6701,40.7639,27812.6069
2013-06-03 11:10:00,60.8,60.81,60.62,60.68,13906.30343098142,40.7639,40.7707,40.6433,40.6835,13906.3034
2013-06-03 11:15:00,60.69,60.76,60.65,60.74,13450.359056195144,40.6902,40.7371,40.6634,40.7237,13450.3591
2013-06-03 11:20:00,60.74,60.76,60.62,60.62,23253.16311410008,40.7237,40.7371,40.6433,40.6433,23253.1631
2013-06-03 11:25:00,60.63,60.65,60.58,60.64,16869.941867092213,40.65,40.6634,40.6164,40.6567,16869.9419
2013-06-03 11:30:00,60.64,60.67,60.56,60.62,22113.30217713439,40.6567,40.6768,40.603,40.6433,22113.3022
2013-06-03 11:35:00,60.61,60.66,60.59,60.62,16300.01139860937,40.6366,40.6701,40.6232,40.6433,16300.0114
2013-06-03 11:40:00,60.62,60.7,60.58,60.7,10828.678901174057,40.6433,40.6969,40.6164,40.6969,10828.6789
2013-06-03 11:45:00,60.69,60.76,60.68,60.7,10030.776245298071,40.6902,40.7371,40.6835,40.6969,10030.7762
2013-06-03 11:50:00,60.7,60.72,60.65,60.67,14476.233899464263,40.6969,40.7103,40.6634,40.6768,14476.2339
2013-06-03 11:55:00,60.67,60.72,60.62,60.72,10486.72062008435,40.6768,40.7103,40.6433,40.7103,10486.7206
2013-06-03 12:00:00,60.72,60.76,60.61,60.61,16641.969679699076,40.7103,40.7371,40.6366,40.6366,16641.9697
2013-06-03 12:05:00,60.6,60.71,60.57,60.71,14818.192180553971,40.6299,40.7036,40.6097,40.7036,14818.1922
2013-06-03 12:10:00,60.72,60.77,60.7,60.71,11398.609369656902,40.7103,40.7438,40.6969,40.7036,11398.6094
2013-06-03 12:15:00,60.71,60.71,60.63,60.63,11512.595463353471,40.7036,40.7036,40.65,40.65,11512.5955
2013-06-03 12:20:00,60.63,60.66,60.52,60.65,50609.82560127664,40.65,40.6701,40.5762,40.6634,50609.8256
2013-06-03 12:25:00,60.64,60.65,60.57,60.62,9460.84577681523,40.6567,40.6634,40.6097,40.6433,9460.8458
2013-06-03 12:30:00,60.62,60.67,60.53,60.57,11284.623275960334,40.6433,40.6768,40.5829,40.6097,11284.6233
2013-06-03 12:35:00,60.58,60.62,60.55,60.57,10030.776245298071,40.6164,40.6433,40.5963,40.6097,10030.7762
2013-06-03 12:40:00,60.56,60.59,60.53,60.58,9460.84577681523,40.603,40.6232,40.5829,40.6164,9460.8458
2013-06-03 12:45:00,60.59,60.68,60.59,60.67,7979.026558759831,40.6232,40.6835,40.6232,40.6768,7979.0266
2013-06-03 12:50:00,60.68,60.72,60.67,60.67,12196.512025532886,40.6835,40.7103,40.6768,40.6768,12196.512
2013-06-03 12:55:00,60.66,60.66,60.6,60.65,14134.27561837456,40.6701,40.6701,40.6299,40.6634,14134.2756
2013-06-03 13:00:00,60.66,60.72,60.65,60.68,11512.595463353471,40.6701,40.7103,40.6634,40.6835,11512.5955
2013-06-03 13:05:00,60.68,60.75,60.67,60.75,14932.178274250542,40.6835,40.7304,40.6768,40.7304,14932.1783
2013-06-03 13:10:00,60.75,60.76,60.69,60.71,10828.678901174057,40.7304,40.7371,40.6902,40.7036,10828.6789
2013-06-03 13:15:00,60.71,60.75,60.69,60.75,8776.929214635815,40.7036,40.7304,40.6902,40.7304,8776.9292
2013-06-03 13:20:00,60.74,60.74,60.69,60.69,9118.88749572552,40.7237,40.7237,40.6902,40.6902,9118.8875
2013-06-03 13:25:00,60.69,60.72,60.66,60.67,13108.400775105438,40.6902,40.7103,40.6701,40.6768,13108.4008
2013-06-03 13:30:00,60.68,60.7,60.67,60.7,11512.595463353471,40.6835,40.6969,40.6768,40.6969,11512.5955
2013-06-03 13:35:00,60.69,60.69,60.66,60.67,16300.01139860937,40.6902,40.6902,40.6701,40.6768,16300.0114
2013-06-03 13:40:00,60.67,60.7,60.67,60.67,13222.386868802008,40.6768,40.6969,40.6768,40.6768,13222.3869
2013-06-03 13:45:00,60.67,60.71,60.67,60.7,15616.094836429957,40.6768,40.7036,40.6768,40.6969,15616.0948
2013-06-03 13:50:00,60.71,60.77,60.71,60.74,54143.39450587028,40.7036,40.7438,40.7036,40.7237,54143.3945
2013-06-03 13:55:00,60.74,60.77,60.73,60.74,22797.218739313805,40.7237,40.7438,40.717,40.7237,22797.2187
2013-06-03 14:00:00,60.74,60.8,60.74,60.76,62920.3237205061,40.7237,40.7639,40.7237,40.7371,62920.3237
2013-06-03 14:05:00,60.75,60.85,60.75,60.81,32714.00889091531,40.7304,40.7975,40.7304,40.7707,32714.0089
2013-06-03 14:10:00,60.81,60.89,60.81,60.86,18921.69155363046,40.7707,40.8243,40.7707,40.8042,18921.6916
2013-06-03 14:15:00,60.85,60.86,60.81,60.82,11854.553744443176,40.7975,40.8042,40.7707,40.7774,11854.5537
2013-06-03 14:20:00,60.82,60.88,60.82,60.87,29978.34264219765,40.7774,40.8176,40.7774,40.8109,29978.3426
2013-06-03 14:25:00,60.87,60.91,60.79,60.79,28496.52342414225,40.8109,40.8377,40.7572,40.7572,28496.5234
2013-06-03 14:30:00,60.79,60.79,60.74,60.74,18465.74717884418,40.7572,40.7572,40.7237,40.7237,18465.7472
2013-06-03 14:35:00,60.74,60.81,60.74,60.81,25646.87108172803,40.7237,40.7707,40.7237,40.7707,25646.8711
2013-06-03 14:40:00,60.81,60.88,60.81,60.85,30662.259204377067,40.7707,40.8176,40.7707,40.7975,30662.2592
2013-06-03 14:45:00,60.86,60.86,60.81,60.82,14362.247805767696,40.8042,40.8042,40.7707,40.7774,14362.2478
2013-06-03 14:50:00,60.82,60.92,60.82,60.87,13564.345149891711,40.7774,40.8444,40.7774,40.8109,13564.3451
2013-06-03 14:55:00,60.88,60.9,60.82,60.83,14020.28952467799,40.8176,40.831,40.7774,40.7841,14020.2895
2013-06-03 15:00:00,60.83,60.89,60.82,60.87,20631.482959078992,40.7841,40.8243,40.7774,40.8109,20631.483
2013-06-03 15:05:00,60.86,60.9,60.85,60.86,25418.89889433489,40.8042,40.831,40.7975,40.8042,25418.8989
2013-06-03 15:10:00,60.85,60.88,60.82,60.83,23253.16311410008,40.7975,40.8176,40.7774,40.7841,23253.1631
2013-06-03 15:15:00,60.83,60.84,60.81,60.82,23253.16311410008,40.7841,40.7908,40.7707,40.7774,23253.1631
2013-06-03 15:20:00,60.83,60.9,60.82,60.85,16186.0253049128,40.7841,40.831,40.7774,40.7975,16186.0253
2013-06-03 15:25:00,60.85,60.88,60.82,60.84,18009.802804057905,40.7975,40.8176,40.7774,40.7908,18009.8028
2013-06-03 15:30:00,60.83,60.86,60.8,60.83,63148.29590789924,40.7841,40.8042,40.7639,40.7841,63148.2959
2013-06-03 15:35:00,60.83,60.84,60.81,60.83,21201.41342756184,40.7841,40.7908,40.7707,40.7841,21201.4134
2013-06-03 15:40:00,60.83,60.9,60.82,60.9,26672.74592499715,40.7841,40.831,40.7774,40.831,26672.7459
2013-06-03 15:45:00,60.9,60.94,60.88,60.88,50495.83950758007,40.831,40.8578,40.8176,40.8176,50495.8395
2013-06-03 15:50:00,60.88,60.93,60.87,60.92,81614.04308674342,40.8176,40.8511,40.8109,40.8444,81614.0431
2013-06-03 15:55:00,60.93,61.02,60.88,61.02,153881.22649036816,40.8511,40.9115,40.8176,40.9115,153881.2265
2013-06-04 09:30:00,60.93,61.18,60.89,61.09,55169.26934913941,40.8511,41.0187,40.8243,40.9584,55169.2693
2013-06-04 09:35:00,61.05,61.14,60.98,61.1,25418.89889433489,40.9316,40.9919,40.8846,40.9651,25418.8989
2013-06-04 09:40:00,61.15,61.17,61.06,61.15,27014.70420608686,40.9986,41.012,40.9383,40.9986,27014.7042
2013-06-04 09:45:00,61.18,61.27,61.16,61.21,54257.38059956685,41.0187,41.0791,41.0053,41.0388,54257.3806
2013-06-04 09:50:00,61.2,61.24,61.16,61.24,13450.359056195144,41.0321,41.059,41.0053,41.059,13450.3591
2013-06-04 09:55:00,61.24,61.3,61.19,61.21,21087.427333865267,41.059,41.0992,41.0254,41.0388,21087.4273
2013-06-04 10:00:00,61.22,61.24,61.17,61.23,28268.55123674912,41.0455,41.059,41.012,41.0522,28268.5512
2013-06-04 10:05:00,61.23,61.23,61.12,61.2,43086.74341730309,41.0522,41.0522,40.9785,41.0321,43086.7434
2013-06-04 10:10:00,61.2,61.21,61.1,61.14,21087.427333865267,41.0321,41.0388,40.9651,40.9919,21087.4273
2013-06-04 10:15:00,61.14,61.15,61.09,61.11,29294.42608001824,40.9919,40.9986,40.9584,40.9718,29294.4261
2013-06-04 10:20:00,61.11,61.12,61.06,61.12,20403.51077168585,40.9718,40.9785,40.9383,40.9785,20403.5108
2013-06-04 10:25:00,61.12,61.21,61.12,61.21,20631.482959078992,40.9785,41.0388,40.9785,41.0388,20631.483
2013-06-04 10:30:00,61.22,61.22,61.12,61.15,46392.34013450359,41.0455,41.0455,40.9785,40.9986,46392.3401
2013-06-04 10:35:00,61.15,61.15,61.1,61.13,16869.941867092213,40.9986,40.9986,40.9651,40.9852,16869.9419
2013-06-04 10:40:00,61.12,61.18,61.1,61.17,22797.218739313805,40.9785,41.0187,40.9651,41.012,22797.2187
2013-06-04 10:45:00,61.17,61.17,61.12,61.13,17781.830616664767,41.012,41.012,40.9785,40.9852,17781.8306
2013-06-04 10:50:00,61.14,61.14,60.92,60.93,20403.51077168585,40.9919,40.9919,40.8444,40.8511,20403.5108
2013-06-04 10:55:00,60.92,60.98,60.9,60.91,21885.32998974125,40.8444,40.8846,40.831,40.8377,21885.33
2013-06-04 11:00:00,60.9,60.9,60.85,60.86,21315.399521258405,40.831,40.831,40.7975,40.8042,21315.3995
2013-06-04 11:05:00,60.85,60.88,60.78,60.86,14818.192180553971,40.7975,40.8176,40.7505,40.8042,14818.1922
2013-06-04 11:10:00,60.87,60.88,60.82,60.85,12766.44249401573,40.8109,40.8176,40.7774,40.7975,12766.4425
2013-06-04 11:15:00,60.85,60.88,60.8,60.81,21315.399521258405,40.7975,40.8176,40.7639,40.7707,21315.3995
2013-06-04 11:20:00,60.8,60.84,60.77,60.81,13222.386868802008,40.7639,40.7908,40.7438,40.7707,13222.3869
2013-06-04 11:25:00,60.81,60.85,60.79,60.81,13222.386868802008,40.7707,40.7975,40.7572,40.7707,13222.3869
2013-06-04 11:30:00,60.81,60.82,60.77,60.82,11284.623275960334,40.7707,40.7774,40.7438,40.7774,11284.6233
2013-06-04 11:35:00,60.83,60.83,60.74,60.8,14362.247805767696,40.7841,40.7841,40.7237,40.7639,14362.2478
2013-06-04 11:40:00,60.81,60.87,60.74,60.87,13564.345149891711,40.7707,40.8109,40.7237,40.8109,13564.3451
2013-06-04 11:45:00,60.88,60.9,60.83,60.88,17097.914054485354,40.8176,40.831,40.7841,40.8176,17097.9141
2013-06-04 11:50:00,60.87,60.88,60.83,60.85,16641.969679699076,40.8109,40.8176,40.7841,40.7975,16641.9697
2013-06-04 11:55:00,60.85,60.85,60.82,60.82,18807.705459933888,40.7975,40.7975,40.7774,40.7774,18807.7055
2013-06-04 12:00:00,60.81,60.82,60.69,60.71,20859.45514647213,40.7707,40.7774,40.6902,40.7036,20859.4551
2013-06-04 12:05:00,60.71,60.75,60.63,60.71,21315.399521258405,40.7036,40.7304,40.65,40.7036,21315.3995
2013-06-04 12:10:00,60.71,60.75,60.67,60.69,15958.053117519665,40.7036,40.7304,40.6768,40.6902,15958.0531
2013-06-04 12:15:00,60.68,60.72,60.58,60.6,16300.01139860937,40.6835,40.7103,40.6164,40.6299,16300.0114
2013-06-04 12:20:00,60.6,60.67,60.58,60.63,18009.802804057905,40.6299,40.6768,40.6164,40.65,18009.8028
2013-06-04 12:25:00,60.63,60.63,60.56,60.59,23823.09358258293,40.65,40.65,40.603,40.6232,23823.0936
2013-06-04 12:30:00,60.59,60.6,60.54,60.6,18237.77499145104,40.6232,40.6299,40.5896,40.6299,18237.775
2013-06-04 12:35:00,60.6,60.6,60.56,60.6,15388.122649036815,40.6299,40.6299,40.603,40.6299,15388.1226
2013-06-04 12:40:00,60.59,60.59,60.55,60.57,15730.080930126524,40.6232,40.6232,40.5963,40.6097,15730.0809
2013-06-04 12:45:00,60.57,60.58,60.52,60.58,13906.30343098142,40.6097,40.6164,40.5762,40.6164,13906.3034
2013-06-04 12:50:00,60.57,60.63,60.54,60.6,16300.01139860937,40.6097,40.65,40.5896,40.6299,16300.0114
2013-06-04 12:55:00,60.59,60.61,60.54,60.61,16869.941867092213,40.6232,40.6366,40.5896,40.6366,16869.9419
2013-06-04 13:00:00,60.61,60.61,60.56,60.59,9460.84577681523,40.6366,40.6366,40.603,40.6232,9460.8458
2013-06-04 13:05:00,60.59,60.62,60.56,60.62,11968.539838139746,40.6232,40.6433,40.603,40.6433,11968.5398
2013-06-04 13:10:00,60.62,60.62,60.59,60.62,14476.233899464263,40.6433,40.6433,40.6232,40.6433,14476.2339
2013-06-04 13:15:00,60.62,60.63,60.57,60.61,8206.998746152969,40.6433,40.65,40.6097,40.6366,8206.9987
2013-06-04 13:20:00,60.6,60.61,60.53,60.56,15730.080930126524,40.6299,40.6366,40.5829,40.603,15730.0809
2013-06-04 13:25:00,60.54,60.54,60.39,60.43,31916.10623503933,40.5896,40.5896,40.4891,40.5159,31916.1062
2013-06-04 13:30:00,60.4,60.45,60.36,60.43,10144.762338994642,40.4958,40.5293,40.4689,40.5159,10144.7623
2013-06-04 13:35:00,60.44,60.44,60.36,60.44,18693.71936623732,40.5226,40.5226,40.4689,40.5226,18693.7194
2013-06-04 13:40:00,60.43,60.49,60.41,60.49,18579.73327254075,40.5159,40.5561,40.5025,40.5561,18579.7333
2013-06-04 13:45:00,60.49,60.49,60.36,60.36,21315.399521258405,40.5561,40.5561,40.4689,40.4689,21315.3995
2013-06-04 13:50:00,60.37,60.42,60.36,60.38,13564.345149891711,40.4757,40.5092,40.4689,40.4824,13564.3451
2013-06-04 13:55:00,60.38,60.44,60.32,60.42,24848.968425852046,40.4824,40.5226,40.4421,40.5092,24848.9684
2013-06-04 14:00:00,60.41,60.44,60.31,60.35,26900.71811239029,40.5025,40.5226,40.4354,40.4622,26900.7181
2013-06-04 14:05:00,60.36,60.36,60.24,60.24,23367.14920779665,40.4689,40.4689,40.3885,40.3885,23367.1492
2013-06-04 14:10:00,60.24,60.28,60.2,60.28,26102.815456514305,40.3885,40.4153,40.3617,40.4153,26102.8155
2013-06-04 14:15:00,60.29,60.34,60.29,60.34,13678.331243588282,40.422,40.4555,40.422,40.4555,13678.3312
2013-06-04 14:20:00,60.35,60.38,60.31,60.31,21429.385614954976,40.4622,40.4824,40.4354,40.4354,21429.3856
2013-06-04 14:25:00,60.31,60.37,60.31,60.33,17781.830616664767,40.4354,40.4757,40.4354,40.4488,17781.8306
2013-06-04 14:30:00,60.34,60.41,60.34,60.41,26216.80155021088,40.4555,40.5025,40.4555,40.5025,26216.8016
2013-06-04 14:35:00,60.42,60.44,60.38,60.43,18465.74717884418,40.5092,40.5226,40.4824,40.5159,18465.7472
2013-06-04 14:40:00,60.44,60.48,60.42,60.42,27470.64858087313,40.5226,40.5494,40.5092,40.5092,27470.6486
2013-06-04 14:45:00,60.43,60.46,60.43,60.46,15160.15046164368,40.5159,40.536,40.5159,40.536,15160.1505
2013-06-04 14:50:00,60.46,60.53,60.46,60.51,16527.98358600251,40.536,40.5829,40.536,40.5695,16527.9836
2013-06-04 14:55:00,60.51,60.52,60.43,60.47,19263.649834720163,40.5695,40.5762,40.5159,40.5427,19263.6498
2013-06-04 15:00:00,60.48,60.54,60.42,60.52,21087.427333865267,40.5494,40.5896,40.5092,40.5762,21087.4273
2013-06-04 15:05:00,60.52,60.61,60.51,60.55,22455.260458224097,40.5762,40.6366,40.5695,40.5963,22455.2605
2013-06-04 15:10:00,60.55,60.56,60.43,60.45,32258.06451612904,40.5963,40.603,40.5159,40.5293,32258.0645
2013-06-04 15:15:00,60.45,60.5,60.43,60.5,31574.147953949618,40.5293,40.5628,40.5159,40.5628,31574.148
2013-06-04 15:20:00,60.49,60.5,60.45,60.47,28952.46779892853,40.5561,40.5628,40.5293,40.5427,28952.4678
2013-06-04 15:25:00,60.46,60.53,60.46,60.51,38527.29966944033,40.536,40.5829,40.536,40.5695,38527.2997
2013-06-04 15:30:00,60.52,60.67,60.52,60.66,66339.90653140318,40.5762,40.6768,40.5762,40.6701,66339.9065
2013-06-04 15:35:00,60.67,60.72,60.67,60.71,20745.469052775563,40.6768,40.7103,40.6768,40.7036,20745.4691
2013-06-04 15:40:00,60.71,60.79,60.71,60.78,23025.190926706942,40.7036,40.7572,40.7036,40.7505,23025.1909
2013-06-04 15:45:00,60.78,60.78,60.68,60.68,36133.59170181238,40.7505,40.7505,40.6835,40.6835,36133.5917
2013-06-04 15:50:00,60.68,60.71,60.6,60.6,59158.78262851932,40.6835,40.7036,40.6299,40.6299,59158.7826
2013-06-04 15:55:00,60.6,60.67,60.51,60.52,105779.09495041604,40.6299,40.6768,40.5695,40.5762,105779.095
2013-06-05 09:30:00,60.33,60.45,59.97,60.17,65428.01778183062,40.4488,40.5293,40.2075,40.3416,65428.0178
2013-06-05 09:35:00,60.16,60.21,60.07,60.19,23481.135301493217,40.3349,40.3684,40.2745,40.355,23481.1353
2013-06-05 09:40:00,60.18,60.29,60.1,60.29,16983.927960788784,40.3483,40.422,40.2946,40.422,16983.928
2013-06-05 09:45:00,60.29,60.35,60.25,60.31,16413.997492305938,40.422,40.4622,40.3952,40.4354,16413.9975
2013-06-05 09:50:00,60.31,60.38,60.24,60.24,18123.788897754475,40.4354,40.4824,40.3885,40.3885,18123.7889
2013-06-05 09:55:00,60.25,60.31,60.16,60.19,23367.14920779665,40.3952,40.4354,40.3349,40.355,23367.1492
2013-06-05 10:00:00,60.22,60.37,60.17,60.34,31118.203579163343,40.3751,40.4757,40.3416,40.4555,31118.2036
2013-06-05 10:05:00,60.35,60.37,60.21,60.24,33625.89764048786,40.4622,40.4757,40.3684,40.3885,33625.8976
2013-06-05 10:10:00,60.24,60.29,60.21,60.24,18579.73327254075,40.3885,40.422,40.3684,40.3885,18579.7333
2013-06-05 10:15:00,60.24,60.24,60.02,60.03,25190.926706941755,40.3885,40.3885,40.241,40.2477,25190.9267
2013-06-05 10:20:00,60.04,60.18,60.04,60.16,12538.470306622592,40.2544,40.3483,40.2544,40.3349,12538.4703
2013-06-05 10:25:00,60.15,60.2,60.09,60.19,13906.30343098142,40.3282,40.3617,40.2879,40.355,13906.3034
2013-06-05 10:30:00,60.18,60.21,60.1,60.11,16527.98358600251,40.3483,40.3684,40.2946,40.3013,16527.9836
2013-06-05 10:35:00,60.12,60.15,60.01,60.06,32030.092328735893,40.308,40.3282,40.2343,40.2678,32030.0923
2013-06-05 10:40:00,60.06,60.07,59.98,60.0,36475.549982902085,40.2678,40.2745,40.2142,40.2276,36475.55
2013-06-05 10:45:00,60.0,60.02,59.83,59.83,68961.58668642426,40.2276,40.241,40.1136,40.1136,68961.5867
2013-06-05 10:50:00,59.83,59.84,59.74,59.84,23253.16311410008,40.1136,40.1203,40.0533,40.1203,23253.1631
2013-06-05 10:55:00,59.84,59.9,59.82,59.84,22683.23264561724,40.1203,40.1605,40.1069,40.1203,22683.2326
2013-06-05 11:00:00,59.84,59.86,59.73,59.77,37729.39701356435,40.1203,40.1337,40.0466,40.0734,37729.397
2013-06-05 11:05:00,59.77,59.78,59.71,59.72,27812.60686196284,40.0734,40.0801,40.0331,40.0399,27812.6069
2013-06-05 11:10:00,59.72,59.78,59.67,59.74,13336.372962498575,40.0399,40.0801,40.0063,40.0533,13336.373
2013-06-05 11:15:00,59.74,59.79,59.68,59.68,19263.649834720163,40.0533,40.0868,40.013,40.013,19263.6498
2013-06-05 11:20:00,59.69,59.7,59.6,59.66,39781.14670010259,40.0197,40.0264,39.9594,39.9996,39781.1467
2013-06-05 11:25:00,59.67,59.7,59.64,59.64,11626.58155705004,40.0063,40.0264,39.9862,39.9862,11626.5816
2013-06-05 11:30:00,59.64,59.64,59.59,59.59,22683.23264561724,39.9862,39.9862,39.9527,39.9527,22683.2326
2013-06-05 11:35:00,59.59,59.74,59.58,59.74,14134.27561837456,39.9527,40.0533,39.946,40.0533,14134.2756
2013-06-05 11:40:00,59.74,59.74,59.67,59.68,13792.317337284852,40.0533,40.0533,40.0063,40.013,13792.3173
2013-06-05 11:45:00,59.7,59.74,59.65,59.65,14476.233899464263,40.0264,40.0533,39.9929,39.9929,14476.2339
2013-06-05 11:50:00,59.65,59.68,59.59,59.6,30092.32873589422,39.9929,40.013,39.9527,39.9594,30092.3287
2013-06-05 11:55:00,59.6,59.62,59.51,59.59,28610.509517838826,39.9594,39.9728,39.8991,39.9527,28610.5095
2013-06-05 12:00:00,59.59,59.66,59.59,59.63,10600.70671378092,39.9527,39.9996,39.9527,39.9795,10600.7067
2013-06-05 12:05:00,59.61,59.63,59.55,59.62,31688.13404764619,39.9661,39.9795,39.9259,39.9728,31688.134
2013-06-05 12:10:00,59.62,59.63,59.52,59.56,28382.537330445684,39.9728,39.9795,39.9058,39.9326,28382.5373
2013-06-05 12:15:00,59.57,59.57,59.49,59.51,18465.74717884418,39.9393,39.9393,39.8856,39.8991,18465.7472
2013-06-05 12:20:00,59.51,59.59,59.5,59.59,18693.71936623732,39.8991,39.9527,39.8924,39.9527,18693.7194
2013-06-05 12:25:00,59.59,59.7,59.59,59.68,14020.28952467799,39.9527,40.0264,39.9527,40.013,14020.2895
2013-06-05 12:30:00,59.68,59.71,59.66,59.66,11170.637182263765,40.013,40.0331,39.9996,39.9996,11170.6372
2013-06-05 12:35:00,59.67,59.67,59.58,59.59,11284.623275960334,40.0063,40.0063,39.946,39.9527,11284.6233
2013-06-05 12:40:00,59.59,59.64,59.55,59.61,7751.054371366693,39.9527,39.9862,39.9259,39.9661,7751.0544
2013-06-05 12:45:00,59.62,59.65,59.54,59.55,12082.525931836317,39.9728,39.9929,39.9192,39.9259,12082.5259
2013-06-05 12:50:00,59.54,59.55,59.48,59.53,6725.179528097572,39.9192,39.9259,39.8789,39.9125,6725.1795
2013-06-05 12:55:00,59.53,59.62,59.53,59.57,14476.233899464263,39.9125,39.9728,39.9125,39.9393,14476.2339
2013-06-05 13:00:00,59.58,59.69,59.53,59.67,12994.414681408867,39.946,40.0197,39.9125,40.0063,12994.4147
2013-06-05 13:05:00,59.69,59.72,59.69,59.71,9916.790151601504,40.0197,40.0399,40.0197,40.0331,9916.7902
2013-06-05 13:10:00,59.72,59.76,59.67,59.67,27242.67639348,40.0399,40.0667,40.0063,40.0063,27242.6764
2013-06-05 13:15:00,59.67,59.75,59.67,59.74,19149.6637410236,40.0063,40.06,40.0063,40.0533,19149.6637
2013-06-05 13:20:00,59.74,59.74,59.67,59.71,9460.84577681523,40.0533,40.0533,40.0063,40.0331,9460.8458
2013-06-05 13:25:00,59.73,59.78,59.7,59.73,9346.85968311866,40.0466,40.0801,40.0264,40.0466,9346.8597
2013-06-05 13:30:00,59.73,59.76,59.69,59.75,8093.0126524564,40.0466,40.0667,40.0197,40.06,8093.0127
2013-06-05 13:35:00,59.75,59.78,59.7,59.78,7181.123902883848,40.06,40.0801,40.0264,40.0801,7181.1239
2013-06-05 13:40:00,59.78,59.82,59.77,59.79,7181.123902883848,40.0801,40.1069,40.0734,40.0868,7181.1239
2013-06-05 13:45:00,59.81,59.81,59.74,59.74,17211.90014818192,40.1002,40.1002,40.0533,40.0533,17211.9001
2013-06-05 13:50:00,59.76,59.76,59.71,59.73,10942.664994870624,40.0667,40.0667,40.0331,40.0466,10942.665
2013-06-05 13:55:00,59.74,59.74,59.67,59.73,12994.414681408867,40.0533,40.0533,40.0063,40.0466,12994.4147
2013-06-05 14:00:00,59.71,59.75,59.68,59.74,34651.772483756984,40.0331,40.06,40.013,40.0533,34651.7725
2013-06-05 14:05:00,59.74,59.75,59.7,59.72,15616.094836429957,40.0533,40.06,40.0264,40.0399,15616.0948
2013-06-05 14:10:00,59.71,59.73,59.66,59.69,14590.219993160834,40.0331,40.0466,39.9996,40.0197,14590.22
2013-06-05 14:15:00,59.69,59.7,59.67,59.68,7523.082183973555,40.0197,40.0264,40.0063,40.013,7523.0822
2013-06-05 14:20:00,59.68,59.7,59.55,59.55,21087.427333865267,40.013,40.0264,39.9259,39.9259,21087.4273
2013-06-05 14:25:00,59.56,59.63,59.51,59.53,19263.649834720163,39.9326,39.9795,39.8991,39.9125,19263.6498
2013-06-05 14:30:00,59.54,59.57,59.47,59.56,22569.246551920667,39.9192,39.9393,39.8722,39.9326,22569.2466
2013-06-05 14:35:00,59.56,59.64,59.55,59.64,14134.27561837456,39.9326,39.9862,39.9259,39.9862,14134.2756
2013-06-05 14:40:00,59.63,59.72,59.62,59.71,14362.247805767696,39.9795,40.0399,39.9728,40.0331,14362.2478
2013-06-05 14:45:00,59.71,59.75,59.67,59.71,12310.498119229454,40.0331,40.06,40.0063,40.0331,12310.4981
2013-06-05 14:50:00,59.72,59.74,59.63,59.64,17781.830616664767,40.0399,40.0533,39.9795,39.9862,17781.8306
2013-06-05 14:55:00,59.65,59.74,59.62,59.72,18123.788897754475,39.9929,40.0533,39.9728,40.0399,18123.7889
2013-06-05 15:00:00,59.71,59.75,59.62,59.64,29294.42608001824,40.0331,40.06,39.9728,39.9862,29294.4261
2013-06-05 15:05:00,59.64,59.7,59.62,59.63,30206.31482959079,39.9862,40.0264,39.9728,39.9795,30206.3148
2013-06-05 15:10:00,59.62,59.69,59.57,59.69,35107.71685854326,39.9728,40.0197,39.9393,40.0197,35107.7169
2013-06-05 15:15:00,59.69,59.74,59.67,59.7,22227.28827083096,40.0197,40.0533,40.0063,40.0264,22227.2883
2013-06-05 15:20:00,59.7,59.7,59.57,59.68,41718.91029294426,40.0264,40.0264,39.9393,40.013,41718.9103
2013-06-05 15:25:00,59.69,59.76,59.68,59.74,13450.359056195144,40.0197,40.0667,40.013,40.0533,13450.3591
2013-06-05 15:30:00,59.74,59.76,59.66,59.71,36703.522170295226,40.0533,40.0667,39.9996,40.0331,36703.5222
2013-06-05 15:35:00,59.71,59.82,59.71,59.76,32714.00889091531,40.0331,40.1069,40.0331,40.0667,32714.0089
2013-06-05 15:40:00,59.75,59.77,59.7,59.72,21315.399521258405,40.06,40.0734,40.0264,40.0399,21315.3995
2013-06-05 15:45:00,59.73,59.78,59.67,59.7,28268.55123674912,40.0466,40.0801,40.0063,40.0264,28268.5512
2013-06-05 15:50:00,59.69,59.69,59.58,59.59,65314.03168813405,40.0197,40.0197,39.946,39.9527,65314.0317
2013-06-05 15:55:00,59.59,59.68,59.51,59.54,117633.64869485924,39.9527,40.013,39.8991,39.9192,117633.6487
2013-06-06 09:30:00,59.8,59.8,59.32,59.48,63034.309814202665,40.0935,40.0935,39.7717,39.8789,63034.3098
2013-06-06 09:35:00,59.49,59.64,59.45,59.49,43656.67388578594,39.8856,39.9862,39.8588,39.8856,43656.6739
2013-06-06 09:40:00,59.5,59.57,59.46,59.52,25304.91280063832,39.8924,39.9393,39.8655,39.9058,25304.9128
2013-06-06 09:45:00,59.52,59.64,59.5,59.55,30320.30092328736,39.9058,39.9862,39.8924,39.9259,30320.3009
2013-06-06 09:50:00,59.54,59.58,59.52,59.52,23481.135301493217,39.9192,39.946,39.9058,39.9058,23481.1353
2013-06-06 09:55:00,59.51,59.51,59.43,59.46,28496.52342414225,39.8991,39.8991,39.8454,39.8655,28496.5234
2013-06-06 10:00:00,59.46,59.65,59.46,59.61,28838.481705231963,39.8655,39.9929,39.8655,39.9661,28838.4817
2013-06-06 10:05:00,59.6,59.67,59.59,59.63,15160.15046164368,39.9594,40.0063,39.9527,39.9795,15160.1505
2013-06-06 10:10:00,59.63,59.63,59.42,59.42,19719.59420950644,39.9795,39.9795,39.8387,39.8387,19719.5942
2013-06-06 10:15:00,59.4,59.47,59.37,59.42,21543.371708651543,39.8253,39.8722,39.8052,39.8387,21543.3717
2013-06-06 10:20:00,59.44,59.47,59.33,59.36,32827.99498461188,39.8521,39.8722,39.7784,39.7985,32827.995
2013-06-06 10:25:00,59.38,59.41,59.3,59.36,26102.815456514305,39.8119,39.832,39.7583,39.7985,26102.8155
2013-06-06 10:30:00,59.38,59.47,59.37,59.47,34309.81420266727,39.8119,39.8722,39.8052,39.8722,34309.8142
2013-06-06 10:35:00,59.48,59.52,59.44,59.5,27926.59295565941,39.8789,39.9058,39.8521,39.8924,27926.593
2013-06-06 10:40:00,59.5,59.59,59.46,59.57,22797.218739313805,39.8924,39.9527,39.8655,39.9393,22797.2187
2013-06-06 10:45:00,59.55,59.66,59.53,59.64,13336.372962498575,39.9259,39.9996,39.9125,39.9862,13336.373
2013-06-06 10:50:00,59.64,59.66,59.53,59.56,22113.30217713439,39.9862,39.9996,39.9125,39.9326,22113.3022
2013-06-06 10:55:00,59.56,59.67,59.5,59.63,33511.91154679129,39.9326,40.0063,39.8924,39.9795,33511.9115
2013-06-06 11:00:00,59.64,59.66,59.56,59.61,31460.16186025305,39.9862,39.9996,39.9326,39.9661,31460.1619
2013-06-06 11:05:00,59.61,59.62,59.57,59.59,10828.678901174057,39.9661,39.9728,39.9393,39.9527,10828.6789
2013-06-06 11:10:00,59.6,59.66,59.6,59.64,10030.776245298071,39.9594,39.9996,39.9594,39.9862,10030.7762
2013-06-06 11:15:00,59.65,59.65,59.56,59.6,9460.84577681523,39.9929,39.9929,39.9326,39.9594,9460.8458
2013-06-06 11:20:00,59.6,59.6,59.46,59.51,23595.121395189788,39.9594,39.9594,39.8655,39.8991,23595.1214
2013-06-06 11:25:00,59.51,59.52,59.45,59.46,17439.87233557506,39.8991,39.9058,39.8588,39.8655,17439.8723
2013-06-06 11:30:00,59.47,59.47,59.44,59.47,13792.317337284852,39.8722,39.8722,39.8521,39.8722,13792.3173
2013-06-06 11:35:00,59.47,59.56,59.47,59.56,15160.15046164368,39.8722,39.9326,39.8722,39.9326,15160.1505
2013-06-06 11:40:00,59.56,59.59,59.53,59.55,15160.15046164368,39.9326,39.9527,39.9125,39.9259,15160.1505
2013-06-06 11:45:00,59.56,59.57,59.52,59.52,4445.457654166192,39.9326,39.9393,39.9058,39.9058,4445.4577
2013-06-06 11:50:00,59.52,59.52,59.41,59.44,14932.178274250542,39.9058,39.9058,39.832,39.8521,14932.1783
2013-06-06 11:55:00,59.43,59.43,59.26,59.31,23025.190926706942,39.8454,39.8454,39.7314,39.765,23025.1909
2013-06-06 12:00:00,59.3,59.31,59.24,59.25,15160.15046164368,39.7583,39.765,39.718,39.7247,15160.1505
2013-06-06 12:05:00,59.25,59.32,59.17,59.21,23139.17702040352,39.7247,39.7717,39.6711,39.6979,23139.177
2013-06-06 12:10:00,59.23,59.26,59.21,59.21,8434.970933546107,39.7113,39.7314,39.6979,39.6979,8434.9709
2013-06-06 12:15:00,59.2,59.24,59.17,59.17,21201.41342756184,39.6912,39.718,39.6711,39.6711,21201.4134
2013-06-06 12:20:00,59.17,59.24,59.1,59.11,28154.565143052547,39.6711,39.718,39.6242,39.6309,28154.5651
2013-06-06 12:25:00,59.11,59.13,59.02,59.09,47304.22888407615,39.6309,39.6443,39.5705,39.6175,47304.2289
2013-06-06 12:30:00,59.12,59.18,59.09,59.17,33055.96717200502,39.6376,39.6778,39.6175,39.6711,33055.9672
2013-06-06 12:35:00,59.18,59.24,59.17,59.17,15388.122649036815,39.6778,39.718,39.6711,39.6711,15388.1226
2013-06-06 12:40:00,59.17,59.24,59.14,59.24,23481.135301493217,39.6711,39.718,39.651,39.718,23481.1353
2013-06-06 12:45:00,59.24,59.24,59.16,59.19,24507.01014476234,39.718,39.718,39.6644,39.6845,24507.0101
2013-06-06 12:50:00,59.2,59.2,59.09,59.15,28610.509517838826,39.6912,39.6912,39.6175,39.6577,28610.5095
2013-06-06 12:55:00,59.14,59.19,59.08,59.12,10030.776245298071,39.651,39.6845,39.6108,39.6376,10030.7762
2013-06-06 13:00:00,59.12,59.18,59.12,59.15,8206.998746152969,39.6376,39.6778,39.6376,39.6577,8206.9987
2013-06-06 13:05:00,59.15,59.25,59.14,59.22,14476.233899464263,39.6577,39.7247,39.651,39.7046,14476.2339
2013-06-06 13:10:00,59.22,59.28,59.17,59.26,34081.84201527414,39.7046,39.7449,39.6711,39.7314,34081.842
2013-06-06 13:15:00,59.26,59.31,59.24,59.27,16186.0253049128,39.7314,39.765,39.718,39.7381,16186.0253
2013-06-06 13:20:00,59.27,59.27,59.15,59.17,11854.553744443176,39.7381,39.7381,39.6577,39.6711,11854.5537
2013-06-06 13:25:00,59.16,59.21,59.09,59.21,17667.844522968197,39.6644,39.6979,39.6175,39.6979,17667.8445
2013-06-06 13:30:00,59.2,59.26,59.2,59.24,7409.096090276987,39.6912,39.7314,39.6912,39.718,7409.0961
2013-06-06 13:35:00,59.26,59.32,59.24,59.24,16186.0253049128,39.7314,39.7717,39.718,39.718,16186.0253
2013-06-06 13:40:00,59.24,59.27,59.22,59.27,13222.386868802008,39.718,39.7381,39.7046,39.7381,13222.3869
2013-06-06 13:45:00,59.29,59.37,59.27,59.37,19833.58030320301,39.7516,39.8052,39.7381,39.8052,19833.5803
2013-06-06 13:50:00,59.37,59.39,59.3,59.31,15502.108742733386,39.8052,39.8186,39.7583,39.765,15502.1087
2013-06-06 13:55:00,59.31,59.31,59.24,59.3,8776.929214635815,39.765,39.765,39.718,39.7583,8776.9292
2013-06-06 14:00:00,59.29,59.31,59.17,59.21,24734.98233215548,39.7516,39.765,39.6711,39.6979,24734.9823
2013-06-06 14:05:00,59.22,59.29,59.19,59.24,21543.371708651543,39.7046,39.7516,39.6845,39.718,21543.3717
2013-06-06 14:10:00,59.24,59.34,59.24,59.3,31802.120141342755,39.718,39.7851,39.718,39.7583,31802.1201
2013-06-06 14:15:00,59.3,59.31,59.24,59.25,27470.64858087313,39.7583,39.765,39.718,39.7247,27470.6486
2013-06-06 14:20:00,59.25,59.33,59.25,59.33,10486.72062008435,39.7247,39.7784,39.7247,39.7784,10486.7206
2013-06-06 14:25:00,59.32,59.42,59.32,59.38,44910.52091644819,39.7717,39.8387,39.7717,39.8119,44910.5209
2013-06-06 14:30:00,59.38,59.38,59.27,59.27,37387.43873247464,39.8119,39.8119,39.7381,39.7381,37387.4387
2013-06-06 14:35:00,59.27,59.31,59.27,59.29,18465.74717884418,39.7381,39.765,39.7381,39.7516,18465.7472
2013-06-06 14:40:00,59.29,59.38,59.29,59.36,18579.73327254075,39.7516,39.8119,39.7516,39.7985,18579.7333
2013-06-06 14:45:00,59.35,59.36,59.3,59.35,36931.49435768836,39.7918,39.7985,39.7583,39.7918,36931.4944
2013-06-06 14:50:00,59.34,59.34,59.26,59.28,115125.95463353473,39.7851,39.7851,39.7314,39.7449,115125.9546
2013-06-06 14:55:00,59.29,59.33,59.29,59.32,18009.802804057905,39.7516,39.7784,39.7516,39.7717,18009.8028
2013-06-06 15:00:00,59.31,59.39,59.31,59.37,29636.384361107943,39.765,39.8186,39.765,39.8052,29636.3844
2013-06-06 15:05:00,59.37,59.4,59.31,59.31,13792.317337284852,39.8052,39.8253,39.765,39.765,13792.3173
2013-06-06 15:10:00,59.31,59.33,59.26,59.29,32144.078422432463,39.765,39.7784,39.7314,39.7516,32144.0784
2013-06-06 15:15:00,59.29,59.37,59.27,59.33,17325.886241878492,39.7516,39.8052,39.7381,39.7784,17325.8862
2013-06-06 15:20:00,59.32,59.41,59.31,59.41,24279.0379573692,39.7717,39.832,39.765,39.832,24279.038
2013-06-06 15:25:00,59.41,59.48,59.39,59.45,38869.25795053004,39.832,39.8789,39.8186,39.8588,38869.258
2013-06-06 15:30:00,59.46,59.51,59.43,59.45,86515.44511569588,39.8655,39.8991,39.8454,39.8588,86515.4451
2013-06-06 15:35:00,59.45,59.47,59.39,59.41,60070.67137809187,39.8588,39.8722,39.8186,39.832,60070.6714
2013-06-06 15:40:00,59.42,59.49,59.42,59.49,34309.81420266727,39.8387,39.8856,39.8387,39.8856,34309.8142
2013-06-06 15:45:00,59.49,59.51,59.41,59.44,50723.811694973214,39.8856,39.8991,39.832,39.8521,50723.8117
2013-06-06 15:50:00,59.44,59.54,59.43,59.47,188760.9711615183,39.8521,39.9192,39.8454,39.8722,188760.9712
2013-06-06 15:55:00,59.48,59.6,59.47,59.59,154451.15695885103,39.8789,39.9594,39.8722,39.9527,154451.157
2013-06-07 09:30:00,60.1,60.2,60.04,60.11,59956.6852843953,40.2946,40.3617,40.2544,40.3013,59956.6853
2013-06-07 09:35:00,60.09,60.15,60.0,60.1,20745.469052775563,40.2879,40.3282,40.2276,40.2946,20745.4691
2013-06-07 09:40:00,60.11,60.11,59.83,59.88,17895.816710361338,40.3013,40.3013,40.1136,40.1471,17895.8167
2013-06-07 09:45:00,59.9,59.92,59.81,59.87,37615.410919867776,40.1605,40.1739,40.1002,40.1404,37615.4109
2013-06-07 09:50:00,59.88,59.94,59.83,59.93,34195.82810897071,40.1471,40.1874,40.1136,40.1806,34195.8281
2013-06-07 09:55:00,59.93,59.95,59.87,59.94,39781.14670010259,40.1806,40.1941,40.1404,40.1874,39781.1467
2013-06-07 10:00:00,59.95,60.16,59.95,60.16,68619.62840533454,40.1941,40.3349,40.1941,40.3349,68619.6284
2013-06-07 10:05:00,60.15,60.2,60.1,60.18,23823.09358258293,40.3282,40.3617,40.2946,40.3483,23823.0936
2013-06-07 10:10:00,60.18,60.24,60.17,60.17,46848.28450928986,40.3483,40.3885,40.3416,40.3416,46848.2845
2013-06-07 10:15:00,60.17,60.23,60.12,60.15,32714.00889091531,40.3416,40.3818,40.308,40.3282,32714.0089
2013-06-07 10:20:00,60.15,60.16,60.04,60.13,28382.537330445684,40.3282,40.3349,40.2544,40.3147,28382.5373
2013-06-07 10:25:00,60.12,60.24,60.11,60.24,19719.59420950644,40.308,40.3885,40.3013,40.3885,19719.5942
2013-06-07 10:30:00,60.24,60.26,60.18,60.24,23253.16311410008,40.3885,40.4019,40.3483,40.3885,23253.1631
2013-06-07 10:35:00,60.24,60.24,60.18,60.22,27812.60686196284,40.3885,40.3885,40.3483,40.3751,27812.6069
2013-06-07 10:40:00,60.23,60.27,60.22,60.26,17895.816710361338,40.3818,40.4086,40.3751,40.4019,17895.8167
2013-06-07 10:45:00,60.28,60.32,60.25,60.3,27812.60686196284,40.4153,40.4421,40.3952,40.4287,27812.6069
2013-06-07 10:50:00,60.3,60.32,60.24,60.27,10486.72062008435,40.4287,40.4421,40.3885,40.4086,10486.7206
2013-06-07 10:55:00,60.28,60.34,60.28,60.34,12766.44249401573,40.4153,40.4555,40.4153,40.4555,12766.4425
2013-06-07 11:00:00,60.34,60.38,60.34,60.38,16186.0253049128,40.4555,40.4824,40.4555,40.4824,16186.0253
2013-06-07 11:05:00,60.38,60.42,60.35,60.35,15388.122649036815,40.4824,40.5092,40.4622,40.4622,15388.1226
2013-06-07 11:10:00,60.35,60.37,60.33,60.36,15616.094836429957,40.4622,40.4757,40.4488,40.4689,15616.0948
2013-06-07 11:15:00,60.37,60.43,60.37,60.43,22911.20483301037,40.4757,40.5159,40.4757,40.5159,22911.2048
2013-06-07 11:20:00,60.44,60.49,60.42,60.48,15958.053117519665,40.5226,40.5561,40.5092,40.5494,15958.0531
2013-06-07 11:25:00,60.49,60.53,60.44,60.52,55169.26934913941,40.5561,40.5829,40.5226,40.5762,55169.2693
2013-06-07 11:30:00,60.51,60.58,60.5,60.54,23367.14920779665,40.5695,40.6164,40.5628,40.5896,23367.1492
2013-06-07 11:35:00,60.55,60.55,60.49,60.53,62236.407158326685,40.5963,40.5963,40.5561,40.5829,62236.4072
2013-06-07 11:40:00,60.52,60.54,60.48,60.53,26672.74592499715,40.5762,40.5896,40.5494,40.5829,26672.7459
2013-06-07 11:45:00,60.52,60.52,60.44,60.45,33967.85592157757,40.5762,40.5762,40.5226,40.5293,33967.8559
2013-06-07 11:50:00,60.45,60.49,60.45,60.49,8434.970933546107,40.5293,40.5561,40.5293,40.5561,8434.9709
2013-06-07 11:55:00,60.5,60.51,60.39,60.41,20745.469052775563,40.5628,40.5695,40.4891,40.5025,20745.4691
2013-06-07 12:00:00,60.41,60.41,60.31,60.31,9232.87358942209,40.5025,40.5025,40.4354,40.4354,9232.8736
2013-06-07 12:05:00,60.31,60.38,60.31,60.38,7295.109996580417,40.4354,40.4824,40.4354,40.4824,7295.11
2013-06-07 12:10:00,60.38,60.4,60.36,60.4,6725.179528097572,40.4824,40.4958,40.4689,40.4958,6725.1795
2013-06-07 12:15:00,60.4,60.4,60.35,60.38,58702.83825373305,40.4958,40.4958,40.4622,40.4824,58702.8383
2013-06-07 12:20:00,60.38,60.42,60.38,60.41,6155.249059614727,40.4824,40.5092,40.4824,40.5025,6155.2491
2013-06-07 12:25:00,60.41,60.43,60.38,60.43,5357.346403738744,40.5025,40.5159,40.4824,40.5159,5357.3464
2013-06-07 12:30:00,60.44,60.45,60.39,60.41,8662.943120939246,40.5226,40.5293,40.4891,40.5025,8662.9431
2013-06-07 12:35:00,60.41,60.45,60.41,60.45,8548.957027242677,40.5025,40.5293,40.5025,40.5293,8548.957
2013-06-07 12:40:00,60.45,60.45,60.38,60.39,9916.790151601504,40.5293,40.5293,40.4824,40.4891,9916.7902
2013-06-07 12:45:00,60.39,60.39,60.32,60.34,7637.068277670124,40.4891,40.4891,40.4421,40.4555,7637.0683
2013-06-07 12:50:00,60.37,60.45,60.37,60.45,11626.58155705004,40.4757,40.5293,40.4757,40.5293,11626.5816
2013-06-07 12:55:00,60.39,60.4,60.36,60.4,7979.026558759831,40.4891,40.4958,40.4689,40.4958,7979.0266
2013-06-07 13:00:00,60.39,60.42,60.38,60.41,9346.85968311866,40.4891,40.5092,40.4824,40.5025,9346.8597
2013-06-07 13:05:00,60.41,60.45,60.41,60.45,6041.262965918158,40.5025,40.5293,40.5025,40.5293,6041.263
2013-06-07 13:10:00,60.45,60.45,60.4,60.41,7637.068277670124,40.5293,40.5293,40.4958,40.5025,7637.0683
2013-06-07 13:15:00,60.41,60.43,60.4,60.42,8890.915308332384,40.5025,40.5159,40.4958,40.5092,8890.9153
2013-06-07 13:20:00,60.42,60.45,60.41,60.42,11170.637182263765,40.5092,40.5293,40.5025,40.5092,11170.6372
2013-06-07 13:25:00,60.39,60.4,60.37,60.38,9346.85968311866,40.4891,40.4958,40.4757,40.4824,9346.8597
2013-06-07 13:30:00,60.38,60.45,60.38,60.43,7637.068277670124,40.4824,40.5293,40.4824,40.5159,7637.0683
2013-06-07 13:35:00,60.44,60.47,60.44,60.45,9916.790151601504,40.5226,40.5427,40.5226,40.5293,9916.7902
2013-06-07 13:40:00,60.45,60.46,60.38,60.38,10144.762338994642,40.5293,40.536,40.4824,40.4824,10144.7623
2013-06-07 13:45:00,60.39,60.4,60.38,60.39,7295.109996580417,40.4891,40.4958,40.4824,40.4891,7295.11
2013-06-07 13:50:00,60.39,60.45,60.38,60.45,10258.748432691213,40.4891,40.5293,40.4824,40.5293,10258.7484
2013-06-07 13:55:00,60.45,60.48,60.4,60.4,10486.72062008435,40.5293,40.5494,40.4958,40.4958,10486.7206
2013-06-07 14:00:00,60.41,60.45,60.37,60.43,11056.651088567194,40.5025,40.5293,40.4757,40.5159,11056.6511
2013-06-07 14:05:00,60.44,60.44,60.38,60.42,8434.970933546107,40.5226,40.5226,40.4824,40.5092,8434.9709
2013-06-07 14:10:00,60.43,60.43,60.38,60.43,8890.915308332384,40.5159,40.5159,40.4824,40.5159,8890.9153
2013-06-07 14:15:00,60.44,60.45,60.43,60.43,6611.193434401003,40.5226,40.5293,40.5159,40.5159,6611.1934
2013-06-07 14:20:00,60.43,60.44,60.25,60.31,42630.79904251681,40.5159,40.5226,40.3952,40.4354,42630.799
2013-06-07 14:25:00,60.31,60.31,60.25,60.3,14590.219993160834,40.4354,40.4354,40.3952,40.4287,14590.22
2013-06-07 14:30:00,60.3,60.35,60.27,60.35,19947.56639689958,40.4287,40.4622,40.4086,40.4622,19947.5664
2013-06-07 14:35:00,60.35,60.38,60.35,60.38,16983.927960788784,40.4622,40.4824,40.4622,40.4824,16983.928
2013-06-07 14:40:00,60.38,60.39,60.35,60.38,23367.14920779665,40.4824,40.4891,40.4622,40.4824,23367.1492
2013-06-07 14:45:00,60.38,60.38,60.27,60.37,22569.246551920667,40.4824,40.4824,40.4086,40.4757,22569.2466
2013-06-07 14:50:00,60.37,60.42,60.37,60.41,14248.261712071127,40.4757,40.5092,40.4757,40.5025,14248.2617
2013-06-07 14:55:00,60.4,60.45,60.36,60.38,47532.20107146928,40.4958,40.5293,40.4689,40.4824,47532.2011
2013-06-07 15:00:00,60.37,60.45,60.37,60.45,53915.42231847715,40.4757,40.5293,40.4757,40.5293,53915.4223
2013-06-07 15:05:00,60.45,60.46,60.43,60.45,15274.136555340248,40.5293,40.536,40.5159,40.5293,15274.1366
2013-06-07 15:10:00,60.45,60.46,60.43,60.43,25532.88498803146,40.5293,40.536,40.5159,40.5159,25532.885
2013-06-07 15:15:00,60.41,60.45,60.39,60.43,46164.367947110455,40.5025,40.5293,40.4891,40.5159,46164.3679
2013-06-07 15:20:00,60.42,60.45,60.39,60.42,20517.496865382425,40.5092,40.5293,40.4891,40.5092,20517.4969
2013-06-07 15:25:00,60.43,60.44,60.4,60.43,17553.85842927163,40.5159,40.5226,40.4958,40.5159,17553.8584
2013-06-07 15:30:00,60.44,60.45,60.4,60.41,47532.20107146928,40.5226,40.5293,40.4958,40.5025,47532.2011
2013-06-07 15:35:00,60.41,60.42,60.38,60.39,24393.02405106577,40.5025,40.5092,40.4824,40.4891,24393.0241
2013-06-07 15:40:00,60.4,60.45,60.4,60.45,81386.07089935028,40.4958,40.5293,40.4958,40.5293,81386.0709
2013-06-07 15:45:00,60.45,60.47,60.4,60.45,68733.61449903111,40.5293,40.5427,40.4958,40.5293,68733.6145
2013-06-07 15:50:00,60.45,60.49,60.45,60.49,138265.1316539382,40.5293,40.5561,40.5293,40.5561,138265.1317
2013-06-07 15:55:00,60.49,60.52,60.41,60.45,159124.58680041035,40.5561,40.5762,40.5025,40.5293,159124.5868
2013-06-10 09:30:00,60.5,60.58,60.37,60.47,37615.410919867776,40.5628,40.6164,40.4757,40.5427,37615.4109
2013-06-10 09:35:00,60.5,60.53,60.33,60.36,20631.482959078992,40.5628,40.5829,40.4488,40.4689,20631.483
2013-06-10 09:40:00,60.36,60.43,60.26,60.32,15958.053117519665,40.4689,40.5159,40.4019,40.4421,15958.0531
2013-06-10 09:45:00,60.3,60.38,60.27,60.38,13564.345149891711,40.4287,40.4824,40.4086,40.4824,13564.3451
2013-06-10 09:50:00,60.38,60.41,60.21,60.33,14818.192180553971,40.4824,40.5025,40.3684,40.4488,14818.1922
2013-06-10 09:55:00,60.32,60.36,60.24,60.31,15160.15046164368,40.4421,40.4689,40.3885,40.4354,15160.1505
2013-06-10 10:00:00,60.3,60.32,60.2,60.31,32827.99498461188,40.4287,40.4421,40.3617,40.4354,32827.995
2013-06-10 10:05:00,60.31,60.36,60.25,60.36,12424.484212926023,40.4354,40.4689,40.3952,40.4689,12424.4842
2013-06-10 10:10:00,60.37,60.37,60.24,60.29,18351.761085147613,40.4757,40.4757,40.3885,40.422,18351.7611
2013-06-10 10:15:00,60.31,60.37,60.31,60.36,9232.87358942209,40.4354,40.4757,40.4354,40.4689,9232.8736
2013-06-10 10:20:00,60.34,60.39,60.34,60.35,8548.957027242677,40.4555,40.4891,40.4555,40.4622,8548.957
2013-06-10 10:25:00,60.35,60.36,60.29,60.33,19833.58030320301,40.4622,40.4689,40.422,40.4488,19833.5803
2013-06-10 10:30:00,60.33,60.35,60.31,60.33,12652.45640031916,40.4488,40.4622,40.4354,40.4488,12652.4564
2013-06-10 10:35:00,60.34,60.46,60.34,60.45,11398.609369656902,40.4555,40.536,40.4555,40.5293,11398.6094
2013-06-10 10:40:00,60.46,60.51,60.45,60.48,10828.678901174057,40.536,40.5695,40.5293,40.5494,10828.6789
2013-06-10 10:45:00,60.49,60.49,60.45,60.46,10600.70671378092,40.5561,40.5561,40.5293,40.536,10600.7067
2013-06-10 10:50:00,60.48,60.54,60.48,60.49,43542.68779208937,40.5494,40.5896,40.5494,40.5561,43542.6878
2013-06-10 10:55:00,60.49,60.51,60.44,60.5,26558.75983130058,40.5561,40.5695,40.5226,40.5628,26558.7598
2013-06-10 11:00:00,60.52,60.56,60.51,60.51,45252.4791975379,40.5762,40.603,40.5695,40.5695,45252.4792
2013-06-10 11:05:00,60.5,60.58,60.5,60.55,10942.664994870624,40.5628,40.6164,40.5628,40.5963,10942.665
2013-06-10 11:10:00,60.55,60.58,60.52,60.53,17667.844522968197,40.5963,40.6164,40.5762,40.5829,17667.8445
2013-06-10 11:15:00,60.53,60.53,60.43,60.5,15616.094836429957,40.5829,40.5829,40.5159,40.5628,15616.0948
2013-06-10 11:20:00,60.5,60.55,60.49,60.52,15958.053117519665,40.5628,40.5963,40.5561,40.5762,15958.0531
2013-06-10 11:25:00,60.52,60.56,60.49,60.49,11968.539838139746,40.5762,40.603,40.5561,40.5561,11968.5398
2013-06-10 11:30:00,60.48,60.52,60.47,60.49,7067.137809187279,40.5494,40.5762,40.5427,40.5561,7067.1378
2013-06-10 11:35:00,60.51,60.54,60.51,60.51,9574.831870511798,40.5695,40.5896,40.5695,40.5695,9574.8319
2013-06-10 11:40:00,60.52,60.54,60.51,60.54,7181.123902883848,40.5762,40.5896,40.5695,40.5896,7181.1239
2013-06-10 11:45:00,60.53,60.59,60.52,60.52,26102.815456514305,40.5829,40.6232,40.5762,40.5762,26102.8155
2013-06-10 11:50:00,60.52,60.54,60.5,60.52,14362.247805767696,40.5762,40.5896,40.5628,40.5762,14362.2478
2013-06-10 11:55:00,60.52,60.52,60.48,60.52,6953.151715490711,40.5762,40.5762,40.5494,40.5762,6953.1517
2013-06-10 12:00:00,60.52,60.54,60.49,60.53,10942.664994870624,40.5762,40.5896,40.5561,40.5829,10942.665
2013-06-10 12:05:00,60.54,60.57,60.52,60.52,10372.73452638778,40.5896,40.6097,40.5762,40.5762,10372.7345
2013-06-10 12:10:00,60.52,60.56,60.52,60.56,3989.513279379916,40.5762,40.603,40.5762,40.603,3989.5133
2013-06-10 12:15:00,60.55,60.6,60.55,60.58,7637.068277670124,40.5963,40.6299,40.5963,40.6164,7637.0683
2013-06-10 12:20:00,60.58,60.62,60.58,60.6,7067.137809187279,40.6164,40.6433,40.6164,40.6299,7067.1378
2013-06-10 12:25:00,60.59,60.59,60.52,60.53,8776.929214635815,40.6232,40.6232,40.5762,40.5829,8776.9292
2013-06-10 12:30:00,60.52,60.52,60.48,60.48,4673.42984155933,40.5762,40.5762,40.5494,40.5494,4673.4298
2013-06-10 12:35:00,60.48,60.51,60.48,60.48,3989.513279379916,40.5494,40.5695,40.5494,40.5494,3989.5133
2013-06-10 12:40:00,60.48,60.49,60.45,60.48,5243.360310042175,40.5494,40.5561,40.5293,40.5494,5243.3603
2013-06-10 12:45:00,60.49,60.51,60.45,60.45,9802.804057904936,40.5561,40.5695,40.5293,40.5293,9802.8041
2013-06-10 12:50:00,60.45,60.45,60.36,60.39,12994.414681408867,40.5293,40.5293,40.4689,40.4891,12994.4147
2013-06-10 12:55:00,60.4,60.42,60.38,60.38,7865.040465063263,40.4958,40.5092,40.4824,40.4824,7865.0405
2013-06-10 13:00:00,60.38,60.45,60.35,60.44,8434.970933546107,40.4824,40.5293,40.4622,40.5226,8434.9709
2013-06-10 13:05:00,60.44,60.45,60.41,60.42,4445.457654166192,40.5226,40.5293,40.5025,40.5092,4445.4577
2013-06-10 13:10:00,60.42,60.43,60.35,60.35,9460.84577681523,40.5092,40.5159,40.4622,40.4622,9460.8458
2013-06-10 13:15:00,60.35,60.38,60.33,60.35,10372.73452638778,40.4622,40.4824,40.4488,40.4622,10372.7345
2013-06-10 13:20:00,60.35,60.38,60.35,60.38,7637.068277670124,40.4622,40.4824,40.4622,40.4824,7637.0683
2013-06-10 13:25:00,60.38,60.41,60.33,60.34,14248.261712071127,40.4824,40.5025,40.4488,40.4555,14248.2617
2013-06-10 13:30:00,60.35,60.37,60.28,60.31,11854.553744443176,40.4622,40.4757,40.4153,40.4354,11854.5537
2013-06-10 13:35:00,60.31,60.31,60.27,60.27,10144.762338994642,40.4354,40.4354,40.4086,40.4086,10144.7623
2013-06-10 13:40:00,60.27,60.32,60.27,60.32,5129.374216345606,40.4086,40.4421,40.4086,40.4421,5129.3742
2013-06-10 13:45:00,60.32,60.34,60.31,60.32,5813.29077852502,40.4421,40.4555,40.4354,40.4421,5813.2908
2013-06-10 13:50:00,60.31,60.32,60.29,60.31,8093.0126524564,40.4354,40.4421,40.422,40.4354,8093.0127
2013-06-10 13:55:00,60.31,60.33,60.3,60.31,7067.137809187279,40.4354,40.4488,40.4287,40.4354,7067.1378
2013-06-10 14:00:00,60.31,60.31,60.24,60.25,23595.121395189788,40.4354,40.4354,40.3885,40.3952,23595.1214
2013-06-10 14:05:00,60.24,60.28,60.23,60.25,5699.304684828451,40.3885,40.4153,40.3818,40.3952,5699.3047
2013-06-10 14:10:00,60.25,60.25,60.17,60.23,13450.359056195144,40.3952,40.3952,40.3416,40.3818,13450.3591
2013-06-10 14:15:00,60.23,60.23,60.17,60.2,6953.151715490711,40.3818,40.3818,40.3416,40.3617,6953.1517
2013-06-10 14:20:00,60.21,60.24,60.21,60.24,6497.2073407044345,40.3684,40.3885,40.3684,40.3885,6497.2073
2013-06-10 14:25:00,60.23,60.34,60.23,60.32,11740.567650746609,40.3818,40.4555,40.3818,40.4421,11740.5677
2013-06-10 14:30:00,60.33,60.38,60.32,60.37,12652.45640031916,40.4488,40.4824,40.4421,40.4757,12652.4564
2013-06-10 14:35:00,60.36,60.36,60.32,60.33,11170.637182263765,40.4689,40.4689,40.4421,40.4488,11170.6372
2013-06-10 14:40:00,60.33,60.33,60.27,60.29,10258.748432691213,40.4488,40.4488,40.4086,40.422,10258.7484
2013-06-10 14:45:00,60.28,60.34,60.27,60.34,13222.386868802008,40.4153,40.4555,40.4086,40.4555,13222.3869
2013-06-10 14:50:00,60.36,60.41,60.36,60.4,13792.317337284852,40.4689,40.5025,40.4689,40.4958,13792.3173
2013-06-10 14:55:00,60.4,60.4,60.37,60.4,12538.470306622592,40.4958,40.4958,40.4757,40.4958,12538.4703
2013-06-10 15:00:00,60.4,60.4,60.31,60.38,16755.955773395646,40.4958,40.4958,40.4354,40.4824,16755.9558
2013-06-10 15:05:00,60.38,60.42,60.32,60.41,15958.053117519665,40.4824,40.5092,40.4421,40.5025,15958.0531
2013-06-10 15:10:00,60.42,60.44,60.39,60.39,10600.70671378092,40.5092,40.5226,40.4891,40.4891,10600.7067
2013-06-10 15:15:00,60.39,60.39,60.32,60.38,16186.0253049128,40.4891,40.4891,40.4421,40.4824,16186.0253
2013-06-10 15:20:00,60.38,60.4,60.36,60.38,15502.108742733386,40.4824,40.4958,40.4689,40.4824,15502.1087
2013-06-10 15:25:00,60.38,60.39,60.34,60.38,24962.954519548617,40.4824,40.4891,40.4555,40.4824,24962.9545
2013-06-10 15:30:00,60.38,60.43,60.37,60.42,15844.067023823094,40.4824,40.5159,40.4757,40.5092,15844.067
2013-06-10 15:35:00,60.41,60.44,60.39,60.39,15616.094836429957,40.5025,40.5226,40.4891,40.4891,15616.0948
2013-06-10 15:40:00,60.38,60.38,60.31,60.34,26216.80155021088,40.4824,40.4824,40.4354,40.4555,26216.8016
2013-06-10 15:45:00,60.35,60.39,60.3,60.3,27926.59295565941,40.4622,40.4891,40.4287,40.4287,27926.593
2013-06-10 15:50:00,60.31,60.33,60.29,60.3,41148.97982446141,40.4354,40.4488,40.422,40.4287,41148.9798
2013-06-10 15:55:00,60.3,60.34,60.28,60.33,55283.25544283597,40.4287,40.4555,40.4153,40.4488,55283.2554
2013-06-11 09:30:00,59.95,59.95,59.69,59.74,33967.85592157757,40.1941,40.1941,40.0197,40.0533,33967.8559
2013-06-11 09:35:00,59.75,59.79,59.64,59.7,37615.410919867776,40.06,40.0868,39.9862,40.0264,37615.4109
2013-06-11 09:40:00,59.69,59.81,59.68,59.78,34765.758577453555,40.0197,40.1002,40.013,40.0801,34765.7586
2013-06-11 09:45:00,59.76,59.86,59.72,59.84,32144.078422432463,40.0667,40.1337,40.0399,40.1203,32144.0784
2013-06-11 09:50:00,59.84,59.91,59.84,59.88,24734.98233215548,40.1203,40.1672,40.1203,40.1471,24734.9823
2013-06-11 09:55:00,59.88,59.91,59.81,59.83,21429.385614954976,40.1471,40.1672,40.1002,40.1136,21429.3856
2013-06-11 10:00:00,59.84,59.94,59.81,59.89,26102.815456514305,40.1203,40.1874,40.1002,40.1538,26102.8155
2013-06-11 10:05:00,59.88,59.92,59.79,59.85,22455.260458224097,40.1471,40.1739,40.0868,40.127,22455.2605
2013-06-11 10:10:00,59.84,59.84,59.71,59.78,14134.27561837456,40.1203,40.1203,40.0331,40.0801,14134.2756
2013-06-11 10:15:00,59.78,59.84,59.73,59.84,42744.78513621338,40.0801,40.1203,40.0466,40.1203,42744.7851
2013-06-11 10:20:00,59.83,59.88,59.78,59.87,35905.61951441924,40.1136,40.1471,40.0801,40.1404,35905.6195
2013-06-11 10:25:00,59.87,59.96,59.86,59.93,41490.938105551126,40.1404,40.2008,40.1337,40.1806,41490.9381
2013-06-11 10:30:00,59.94,60.03,59.93,59.95,36703.522170295226,40.1874,40.2477,40.1806,40.1941,36703.5222
2013-06-11 10:35:00,59.95,59.98,59.94,59.98,16869.941867092213,40.1941,40.2142,40.1874,40.2142,16869.9419
2013-06-11 10:40:00,59.98,60.02,59.95,60.01,11854.553744443176,40.2142,40.241,40.1941,40.2343,11854.5537
2013-06-11 10:45:00,60.02,60.03,59.95,59.96,19947.56639689958,40.241,40.2477,40.1941,40.2008,19947.5664
2013-06-11 10:50:00,59.97,59.98,59.94,59.95,10030.776245298071,40.2075,40.2142,40.1874,40.1941,10030.7762
2013-06-11 10:55:00,59.95,60.03,59.93,59.96,19035.677647327026,40.1941,40.2477,40.1806,40.2008,19035.6776
2013-06-11 11:00:00,59.96,60.0,59.94,59.98,15502.108742733386,40.2008,40.2276,40.1874,40.2142,15502.1087
2013-06-11 11:05:00,59.97,60.0,59.95,59.98,22569.246551920667,40.2075,40.2276,40.1941,40.2142,22569.2466
2013-06-11 11:10:00,59.98,60.02,59.96,60.01,46848.28450928986,40.2142,40.241,40.2008,40.2343,46848.2845
2013-06-11 11:15:00,60.0,60.06,59.98,60.01,22683.23264561724,40.2276,40.2678,40.2142,40.2343,22683.2326
2013-06-11 11:20:00,60.01,60.02,59.99,60.02,30092.32873589422,40.2343,40.241,40.2209,40.241,30092.3287
2013-06-11 11:25:00,60.03,60.16,60.03,60.15,43200.729510999656,40.2477,40.3349,40.2477,40.3282,43200.7295
2013-06-11 11:30:00,60.15,60.26,60.15,60.24,33055.96717200502,40.3282,40.4019,40.3282,40.3885,33055.9672
2013-06-11 11:35:00,60.22,60.23,60.13,60.13,17667.844522968197,40.3751,40.3818,40.3147,40.3147,17667.8445
2013-06-11 11:40:00,60.14,60.15,60.1,60.14,16755.955773395646,40.3214,40.3282,40.2946,40.3214,16755.9558
2013-06-11 11:45:00,60.13,60.19,60.13,60.17,13564.345149891711,40.3147,40.355,40.3147,40.3416,13564.3451
2013-06-11 11:50:00,60.17,60.18,60.07,60.08,25988.82936281773,40.3416,40.3483,40.2745,40.2812,25988.8294
2013-06-11 11:55:00,60.09,60.1,60.08,60.09,14476.233899464263,40.2879,40.2946,40.2812,40.2879,14476.2339
2013-06-11 12:00:00,60.09,60.15,60.08,60.15,22455.260458224097,40.2879,40.3282,40.2812,40.3282,22455.2605
2013-06-11 12:05:00,60.16,60.24,60.16,60.24,64858.08731334777,40.3349,40.3885,40.3349,40.3885,64858.0873
2013-06-11 12:10:00,60.24,60.25,60.22,60.23,34081.84201527414,40.3885,40.3952,40.3751,40.3818,34081.842
2013-06-11 12:15:00,60.23,60.23,60.16,60.17,16186.0253049128,40.3818,40.3818,40.3349,40.3416,16186.0253
2013-06-11 12:20:00,60.17,60.17,60.11,60.12,5585.318591131882,40.3416,40.3416,40.3013,40.308,5585.3186
2013-06-11 12:25:00,60.11,60.16,60.11,60.15,13108.400775105438,40.3013,40.3349,40.3013,40.3282,13108.4008
2013-06-11 12:30:00,60.16,60.18,60.15,60.17,6725.179528097572,40.3349,40.3483,40.3282,40.3416,6725.1795
2013-06-11 12:35:00,60.16,60.18,60.15,60.17,10030.776245298071,40.3349,40.3483,40.3282,40.3416,10030.7762
2013-06-11 12:40:00,60.18,60.19,60.17,60.18,10030.776245298071,40.3483,40.355,40.3416,40.3483,10030.7762
2013-06-11 12:45:00,60.19,60.19,60.15,60.18,7067.137809187279,40.355,40.355,40.3282,40.3483,7067.1378
2013-06-11 12:50:00,60.17,60.17,60.1,60.12,8434.970933546107,40.3416,40.3416,40.2946,40.308,8434.9709
2013-06-11 12:55:00,60.12,60.17,60.12,60.17,4217.485466773053,40.308,40.3416,40.308,40.3416,4217.4855
2013-06-11 13:00:00,60.17,60.2,60.17,60.19,6725.179528097572,40.3416,40.3617,40.3416,40.355,6725.1795
2013-06-11 13:05:00,60.18,60.18,60.17,60.17,9004.901402028952,40.3483,40.3483,40.3416,40.3416,9004.9014
2013-06-11 13:10:00,60.17,60.17,60.14,60.14,7751.054371366693,40.3416,40.3416,40.3214,40.3214,7751.0544
2013-06-11 13:15:00,60.15,60.18,60.1,60.1,19377.635928416734,40.3282,40.3483,40.2946,40.2946,19377.6359
2013-06-11 13:20:00,60.11,60.13,60.08,60.1,12538.470306622592,40.3013,40.3147,40.2812,40.2946,12538.4703
2013-06-11 13:25:00,60.09,60.11,60.04,60.04,45822.40966602074,40.2879,40.3013,40.2544,40.2544,45822.4097
2013-06-11 13:30:00,60.04,60.04,59.94,59.94,17439.87233557506,40.2544,40.2544,40.1874,40.1874,17439.8723
2013-06-11 13:35:00,59.94,59.95,59.89,59.9,14932.178274250542,40.1874,40.1941,40.1538,40.1605,14932.1783
2013-06-11 13:40:00,59.91,59.96,59.87,59.95,11398.609369656902,40.1672,40.2008,40.1404,40.1941,11398.6094
2013-06-11 13:45:00,59.95,59.97,59.93,59.95,6953.151715490711,40.1941,40.2075,40.1806,40.1941,6953.1517
2013-06-11 13:50:00,59.95,59.97,59.92,59.92,16755.955773395646,40.1941,40.2075,40.1739,40.1739,16755.9558
2013-06-11 13:55:00,59.92,59.94,59.83,59.84,13906.30343098142,40.1739,40.1874,40.1136,40.1203,13906.3034
2013-06-11 14:00:00,59.83,59.88,59.81,59.87,11398.609369656902,40.1136,40.1471,40.1002,40.1404,11398.6094
2013-06-11 14:05:00,59.87,59.89,59.8,59.83,15160.15046164368,40.1404,40.1538,40.0935,40.1136,15160.1505
2013-06-11 14:10:00,59.84,59.89,59.8,59.88,8206.998746152969,40.1203,40.1538,40.0935,40.1471,8206.9987
2013-06-11 14:15:00,59.88,59.91,59.84,59.88,11854.553744443176,40.1471,40.1672,40.1203,40.1471,11854.5537
2013-06-11 14:20:00,59.88,59.95,59.88,59.93,9004.901402028952,40.1471,40.1941,40.1471,40.1806,9004.9014
2013-06-11 14:25:00,59.94,59.98,59.9,59.98,5015.388122649037,40.1874,40.2142,40.1605,40.2142,5015.3881
2013-06-11 14:30:00,59.97,60.02,59.94,59.97,7409.096090276987,40.2075,40.241,40.1874,40.2075,7409.0961
2013-06-11 14:35:00,59.96,60.02,59.96,60.02,12196.512025532886,40.2008,40.241,40.2008,40.241,12196.512
2013-06-11 14:40:00,60.01,60.03,59.95,59.97,16755.955773395646,40.2343,40.2477,40.1941,40.2075,16755.9558
2013-06-11 14:45:00,59.95,60.0,59.94,59.95,14134.27561837456,40.1941,40.2276,40.1874,40.1941,14134.2756
2013-06-11 14:50:00,59.95,59.96,59.89,59.9,9460.84577681523,40.1941,40.2008,40.1538,40.1605,9460.8458
2013-06-11 14:55:00,59.9,60.07,59.9,60.06,31346.17576655648,40.1605,40.2745,40.1605,40.2678,31346.1758
2013-06-11 15:00:00,60.06,60.09,60.0,60.0,29978.34264219765,40.2678,40.2879,40.2276,40.2276,29978.3426
2013-06-11 15:05:00,60.02,60.05,60.02,60.02,9916.790151601504,40.241,40.2611,40.241,40.241,9916.7902
2013-06-11 15:10:00,60.02,60.03,60.02,60.03,12652.45640031916,40.241,40.2477,40.241,40.2477,12652.4564
2013-06-11 15:15:00,60.04,60.05,60.0,60.03,12880.428587712298,40.2544,40.2611,40.2276,40.2477,12880.4286
2013-06-11 15:20:00,60.02,60.05,60.0,60.04,19491.6220221133,40.241,40.2611,40.2276,40.2544,19491.622
2013-06-11 15:25:00,60.06,60.06,59.95,59.95,19263.649834720163,40.2678,40.2678,40.1941,40.1941,19263.6498
2013-06-11 15:30:00,59.95,59.97,59.9,59.91,20289.524677989284,40.1941,40.2075,40.1605,40.1672,20289.5247
2013-06-11 15:35:00,59.93,59.96,59.9,59.9,19035.677647327026,40.1806,40.2008,40.1605,40.1605,19035.6776
2013-06-11 15:40:00,59.9,59.92,59.83,59.83,20745.469052775563,40.1605,40.1739,40.1136,40.1136,20745.4691
2013-06-11 15:45:00,59.83,59.84,59.78,59.83,32030.092328735893,40.1136,40.1203,40.0801,40.1136,32030.0923
2013-06-11 15:50:00,59.83,59.85,59.79,59.81,51407.72825715263,40.1136,40.127,40.0868,40.1002,51407.7283
2013-06-11 15:55:00,59.8,59.81,59.73,59.76,66567.8787187963,40.0935,40.1002,40.0466,40.0667,66567.8787
2013-06-12 09:30:00,59.88,59.95,59.72,59.72,38071.35529465405,40.4065,40.4537,40.2985,40.2985,38071.3553
2013-06-12 09:35:00,59.71,59.76,59.67,59.67,14932.178274250542,40.2918,40.3255,40.2648,40.2648,14932.1783
2013-06-12 09:40:00,59.68,59.73,59.64,59.67,14818.192180553971,40.2715,40.3053,40.2446,40.2648,14818.1922
2013-06-12 09:45:00,59.68,59.7,59.55,59.57,10372.73452638778,40.2715,40.285,40.1838,40.1973,10372.7345
2013-06-12 09:50:00,59.53,59.67,59.52,59.63,50723.811694973214,40.1703,40.2648,40.1636,40.2378,50723.8117
2013-06-12 09:55:00,59.65,59.73,59.56,59.58,25646.87108172803,40.2513,40.3053,40.1906,40.2041,25646.8711
2013-06-12 10:00:00,59.58,59.58,59.41,59.43,29636.384361107943,40.2041,40.2041,40.0894,40.1028,29636.3844
2013-06-12 10:05:00,59.42,59.44,59.37,59.4,27242.67639348,40.0961,40.1096,40.0624,40.0826,27242.6764
2013-06-12 10:10:00,59.4,59.54,59.39,59.52,14590.219993160834,40.0826,40.1771,40.0759,40.1636,14590.22
2013-06-12 10:15:00,59.52,59.52,59.4,59.41,10714.692807477488,40.1636,40.1636,40.0826,40.0894,10714.6928
2013-06-12 10:20:00,59.43,59.54,59.42,59.52,28382.537330445684,40.1028,40.1771,40.0961,40.1636,28382.5373
2013-06-12 10:25:00,59.51,59.59,59.5,59.59,14704.206086857404,40.1568,40.2108,40.1501,40.2108,14704.2061
2013-06-12 10:30:00,59.58,59.64,59.57,59.58,14134.27561837456,40.2041,40.2446,40.1973,40.2041,14134.2756
2013-06-12 10:35:00,59.59,59.64,59.55,59.55,17553.85842927163,40.2108,40.2446,40.1838,40.1838,17553.8584
2013-06-12 10:40:00,59.56,59.61,59.49,59.59,14362.247805767696,40.1906,40.2243,40.1433,40.2108,14362.2478
2013-06-12 10:45:00,59.58,59.58,59.47,59.53,11170.637182263765,40.2041,40.2041,40.1298,40.1703,11170.6372
2013-06-12 10:50:00,59.52,59.53,59.44,59.45,14248.261712071127,40.1636,40.1703,40.1096,40.1163,14248.2617
2013-06-12 10:55:00,59.47,59.48,59.43,59.46,10372.73452638778,40.1298,40.1366,40.1028,40.1231,10372.7345
2013-06-12 11:00:00,59.46,59.49,59.42,59.46,13564.345149891711,40.1231,40.1433,40.0961,40.1231,13564.3451
2013-06-12 11:05:00,59.47,59.52,59.45,59.51,8548.957027242677,40.1298,40.1636,40.1163,40.1568,8548.957
2013-06-12 11:10:00,59.5,59.51,59.43,59.46,8548.957027242677,40.1501,40.1568,40.1028,40.1231,8548.957
2013-06-12 11:15:00,59.45,59.52,59.39,59.52,18579.73327254075,40.1163,40.1636,40.0759,40.1636,18579.7333
2013-06-12 11:20:00,59.52,59.56,59.52,59.55,10486.72062008435,40.1636,40.1906,40.1636,40.1838,10486.7206
2013-06-12 11:25:00,59.54,59.54,59.48,59.52,8434.970933546107,40.1771,40.1771,40.1366,40.1636,8434.9709
2013-06-12 11:30:00,59.51,59.57,59.46,59.52,18123.788897754475,40.1568,40.1973,40.1231,40.1636,18123.7889
2013-06-12 11:35:00,59.51,59.58,59.43,59.46,14932.178274250542,40.1568,40.2041,40.1028,40.1231,14932.1783
2013-06-12 11:40:00,59.47,59.48,59.42,59.47,7637.068277670124,40.1298,40.1366,40.0961,40.1298,7637.0683
2013-06-12 11:45:00,59.46,59.46,59.31,59.32,28154.565143052547,40.1231,40.1231,40.0219,40.0286,28154.5651
2013-06-12 11:50:00,59.35,59.35,59.24,59.26,17211.90014818192,40.0489,40.0489,39.9746,39.9881,17211.9001
2013-06-12 11:55:00,59.26,59.28,59.2,59.25,18693.71936623732,39.9881,40.0016,39.9476,39.9814,18693.7194
2013-06-12 12:00:00,59.25,59.31,59.21,59.31,16755.955773395646,39.9814,40.0219,39.9544,40.0219,16755.9558
2013-06-12 12:05:00,59.3,59.35,59.29,59.34,18351.761085147613,40.0151,40.0489,40.0084,40.0421,18351.7611
2013-06-12 12:10:00,59.33,59.33,59.24,59.24,21771.343896044684,40.0354,40.0354,39.9746,39.9746,21771.3439
2013-06-12 12:15:00,59.24,59.27,59.2,59.27,10372.73452638778,39.9746,39.9949,39.9476,39.9949,10372.7345
2013-06-12 12:20:00,59.28,59.31,59.24,59.31,12652.45640031916,40.0016,40.0219,39.9746,40.0219,12652.4564
2013-06-12 12:25:00,59.3,59.3,59.26,59.29,10600.70671378092,40.0151,40.0151,39.9881,40.0084,10600.7067
2013-06-12 12:30:00,59.28,59.28,59.22,59.24,21543.371708651543,40.0016,40.0016,39.9611,39.9746,21543.3717
2013-06-12 12:35:00,59.24,59.26,59.19,59.19,17781.830616664767,39.9746,39.9881,39.9409,39.9409,17781.8306
2013-06-12 12:40:00,59.17,59.28,59.12,59.27,21999.31608343782,39.9274,40.0016,39.8937,39.9949,21999.3161
2013-06-12 12:45:00,59.28,59.28,59.23,59.27,16869.941867092213,40.0016,40.0016,39.9679,39.9949,16869.9419
2013-06-12 12:50:00,59.27,59.32,59.24,59.3,11854.553744443176,39.9949,40.0286,39.9746,40.0151,11854.5537
2013-06-12 12:55:00,59.29,59.32,59.28,59.31,10714.692807477488,40.0084,40.0286,40.0016,40.0219,10714.6928
2013-06-12 13:00:00,59.31,59.31,59.24,59.3,16072.039211216232,40.0219,40.0219,39.9746,40.0151,16072.0392
2013-06-12 13:05:00,59.27,59.4,59.26,59.38,17097.914054485354,39.9949,40.0826,39.9881,40.0691,17097.9141
2013-06-12 13:10:00,59.38,59.39,59.33,59.38,9574.831870511798,40.0691,40.0759,40.0354,40.0691,9574.8319
2013-06-12 13:15:00,59.38,59.41,59.38,59.4,9460.84577681523,40.0691,40.0894,40.0691,40.0826,9460.8458
2013-06-12 13:20:00,59.4,59.4,59.36,59.38,6725.179528097572,40.0826,40.0826,40.0556,40.0691,6725.1795
2013-06-12 13:25:00,59.34,59.41,59.33,59.39,5927.276872221589,40.0421,40.0894,40.0354,40.0759,5927.2769
2013-06-12 13:30:00,59.38,59.43,59.38,59.38,7295.109996580417,40.0691,40.1028,40.0691,40.0691,7295.11
2013-06-12 13:35:00,59.38,59.39,59.32,59.32,7181.123902883848,40.0691,40.0759,40.0286,40.0286,7181.1239
2013-06-12 13:40:00,59.32,59.39,59.29,59.39,17553.85842927163,40.0286,40.0759,40.0084,40.0759,17553.8584
2013-06-12 13:45:00,59.38,59.41,59.36,59.39,14134.27561837456,40.0691,40.0894,40.0556,40.0759,14134.2756
2013-06-12 13:50:00,59.39,59.43,59.34,59.43,13222.386868802008,40.0759,40.1028,40.0421,40.1028,13222.3869
2013-06-12 13:55:00,59.43,59.43,59.37,59.38,11626.58155705004,40.1028,40.1028,40.0624,40.0691,11626.5816
2013-06-12 14:00:00,59.39,59.4,59.31,59.34,16755.955773395646,40.0759,40.0826,40.0219,40.0421,16755.9558
2013-06-12 14:05:00,59.35,59.37,59.3,59.34,13564.345149891711,40.0489,40.0624,40.0151,40.0421,13564.3451
2013-06-12 14:10:00,59.34,59.36,59.24,59.26,34651.772483756984,40.0421,40.0556,39.9746,39.9881,34651.7725
2013-06-12 14:15:00,59.25,59.25,59.16,59.23,39097.23013792317,39.9814,39.9814,39.9207,39.9679,39097.2301
2013-06-12 14:20:00,59.24,59.31,59.23,59.26,22455.260458224097,39.9746,40.0219,39.9679,39.9881,22455.2605
2013-06-12 14:25:00,59.26,59.26,59.2,59.24,20175.53858429272,39.9881,39.9881,39.9476,39.9746,20175.5386
2013-06-12 14:30:00,59.24,59.26,59.17,59.17,31118.203579163343,39.9746,39.9881,39.9274,39.9274,31118.2036
2013-06-12 14:35:00,59.17,59.2,59.15,59.19,10714.692807477488,39.9274,39.9476,39.9139,39.9409,10714.6928
2013-06-12 14:40:00,59.2,59.25,59.2,59.21,23595.121395189788,39.9476,39.9814,39.9476,39.9544,23595.1214
2013-06-12 14:45:00,59.21,59.21,59.11,59.11,23481.135301493217,39.9544,39.9544,39.8869,39.8869,23481.1353
2013-06-12 14:50:00,59.11,59.18,59.11,59.17,18693.71936623732,39.8869,39.9342,39.8869,39.9274,18693.7194
2013-06-12 14:55:00,59.17,59.17,59.11,59.17,19377.635928416734,39.9274,39.9274,39.8869,39.9274,19377.6359
2013-06-12 15:00:00,59.17,59.17,59.08,59.09,24734.98233215548,39.9274,39.9274,39.8667,39.8734,24734.9823
2013-06-12 15:05:00,59.07,59.15,59.04,59.13,21087.427333865267,39.8599,39.9139,39.8397,39.9004,21087.4273
2013-06-12 15:10:00,59.13,59.16,59.07,59.13,22341.27436452753,39.9004,39.9207,39.8599,39.9004,22341.2744
2013-06-12 15:15:00,59.13,59.14,59.02,59.02,20175.53858429272,39.9004,39.9072,39.8262,39.8262,20175.5386
2013-06-12 15:20:00,59.02,59.13,59.01,59.11,29978.34264219765,39.8262,39.9004,39.8194,39.8869,29978.3426
2013-06-12 15:25:00,59.1,59.16,59.1,59.16,20973.4412401687,39.8802,39.9207,39.8802,39.9207,20973.4412
2013-06-12 15:30:00,59.17,59.17,59.08,59.08,19605.60811580987,39.9274,39.9274,39.8667,39.8667,19605.6081
2013-06-12 15:35:00,59.08,59.13,59.07,59.09,41490.938105551126,39.8667,39.9004,39.8599,39.8734,41490.9381
2013-06-12 15:40:00,59.09,59.12,59.06,59.11,30662.259204377067,39.8734,39.8937,39.8532,39.8869,30662.2592
2013-06-12 15:45:00,59.11,59.22,59.1,59.19,27812.60686196284,39.8869,39.9611,39.8802,39.9409,27812.6069
2013-06-12 15:50:00,59.19,59.21,59.15,59.16,40693.03544967514,39.9409,39.9544,39.9139,39.9207,40693.0354
2013-06-12 15:55:00,59.15,59.17,59.06,59.08,73293.05824689388,39.9139,39.9274,39.8532,39.8667,73293.0582
2013-06-13 09:30:00,59.07,59.07,58.92,58.93,31688.13404764619,39.8599,39.8599,39.7587,39.7655,31688.134
2013-06-13 09:35:00,59.0,59.07,58.98,59.02,25418.89889433489,39.8127,39.8599,39.7992,39.8262,25418.8989
2013-06-13 09:40:00,59.03,59.08,59.02,59.08,20175.53858429272,39.8329,39.8667,39.8262,39.8667,20175.5386
2013-06-13 09:45:00,59.07,59.08,58.98,59.02,22113.30217713439,39.8599,39.8667,39.7992,39.8262,22113.3022
2013-06-13 09:50:00,59.02,59.04,58.95,59.03,17211.90014818192,39.8262,39.8397,39.7789,39.8329,17211.9001
2013-06-13 09:55:00,59.02,59.09,59.01,59.07,19833.58030320301,39.8262,39.8734,39.8194,39.8599,19833.5803
2013-06-13 10:00:00,59.05,59.19,59.0,59.18,16186.0253049128,39.8464,39.9409,39.8127,39.9342,16186.0253
2013-06-13 10:05:00,59.17,59.17,59.09,59.12,11512.595463353471,39.9274,39.9274,39.8734,39.8937,11512.5955
2013-06-13 10:10:00,59.12,59.13,59.08,59.09,12652.45640031916,39.8937,39.9004,39.8667,39.8734,12652.4564
2013-06-13 10:15:00,59.09,59.2,59.09,59.19,19491.6220221133,39.8734,39.9476,39.8734,39.9409,19491.622
2013-06-13 10:20:00,59.19,59.22,59.12,59.16,23139.17702040352,39.9409,39.9611,39.8937,39.9207,23139.177
2013-06-13 10:25:00,59.17,59.17,59.1,59.17,18123.788897754475,39.9274,39.9274,39.8802,39.9274,18123.7889
2013-06-13 10:30:00,59.16,59.24,59.16,59.24,21315.399521258405,39.9207,39.9746,39.9207,39.9746,21315.3995
2013-06-13 10:35:00,59.24,59.26,59.21,59.25,17325.886241878492,39.9746,39.9881,39.9544,39.9814,17325.8862
2013-06-13 10:40:00,59.27,59.33,59.24,59.33,20403.51077168585,39.9949,40.0354,39.9746,40.0354,20403.5108
2013-06-13 10:45:00,59.33,59.37,59.33,59.33,14020.28952467799,40.0354,40.0624,40.0354,40.0354,14020.2895
2013-06-13 10:50:00,59.31,59.36,59.29,59.3,14134.27561837456,40.0219,40.0556,40.0084,40.0151,14134.2756
2013-06-13 10:55:00,59.29,59.31,59.26,59.26,8548.957027242677,40.0084,40.0219,39.9881,39.9881,8548.957
2013-06-13 11:00:00,59.28,59.35,59.24,59.27,16641.969679699076,40.0016,40.0489,39.9746,39.9949,16641.9697
2013-06-13 11:05:00,59.27,59.27,59.19,59.22,21999.31608343782,39.9949,39.9949,39.9409,39.9611,21999.3161
2013-06-13 11:10:00,59.24,59.24,59.18,59.24,16869.941867092213,39.9746,39.9746,39.9342,39.9746,16869.9419
2013-06-13 11:15:00,59.24,59.24,59.21,59.21,8093.0126524564,39.9746,39.9746,39.9544,39.9544,8093.0127
2013-06-13 11:20:00,59.23,59.24,59.22,59.24,10258.748432691213,39.9679,39.9746,39.9611,39.9746,10258.7484
2013-06-13 11:25:00,59.25,59.3,59.25,59.29,10144.762338994642,39.9814,40.0151,39.9814,40.0084,10144.7623
2013-06-13 11:30:00,59.3,59.3,59.23,59.25,7637.068277670124,40.0151,40.0151,39.9679,39.9814,7637.0683
2013-06-13 11:35:00,59.25,59.3,59.24,59.27,14476.233899464263,39.9814,40.0151,39.9746,39.9949,14476.2339
2013-06-13 11:40:00,59.27,59.33,59.27,59.33,11512.595463353471,39.9949,40.0354,39.9949,40.0354,11512.5955
2013-06-13 11:45:00,59.33,59.36,59.31,59.33,8776.929214635815,40.0354,40.0556,40.0219,40.0354,8776.9292
2013-06-13 11:50:00,59.32,59.34,59.3,59.3,14932.178274250542,40.0286,40.0421,40.0151,40.0151,14932.1783
2013-06-13 11:55:00,59.31,59.37,59.31,59.37,8206.998746152969,40.0219,40.0624,40.0219,40.0624,8206.9987
2013-06-13 12:00:00,59.37,59.45,59.37,59.45,16527.98358600251,40.0624,40.1163,40.0624,40.1163,16527.9836
2013-06-13 12:05:00,59.42,59.42,59.37,59.38,8548.957027242677,40.0961,40.0961,40.0624,40.0691,8548.957
2013-06-13 12:10:00,59.38,59.38,59.32,59.35,6725.179528097572,40.0691,40.0691,40.0286,40.0489,6725.1795
2013-06-13 12:15:00,59.35,59.35,59.3,59.3,13222.386868802008,40.0489,40.0489,40.0151,40.0151,13222.3869
2013-06-13 12:20:00,59.31,59.31,59.28,59.3,11512.595463353471,40.0219,40.0219,40.0016,40.0151,11512.5955
2013-06-13 12:25:00,59.3,59.34,59.3,59.34,14020.28952467799,40.0151,40.0421,40.0151,40.0421,14020.2895
2013-06-13 12:30:00,59.35,59.39,59.34,59.39,13450.359056195144,40.0489,40.0759,40.0421,40.0759,13450.3591
2013-06-13 12:35:00,59.39,59.44,59.39,59.42,14020.28952467799,40.0759,40.1096,40.0759,40.0961,14020.2895
2013-06-13 12:40:00,59.42,59.44,59.42,59.43,9688.817964208369,40.0961,40.1096,40.0961,40.1028,9688.818
2013-06-13 12:45:00,59.43,59.45,59.43,59.45,11626.58155705004,40.1028,40.1163,40.1028,40.1163,11626.5816
2013-06-13 12:50:00,59.45,59.5,59.44,59.5,11626.58155705004,40.1163,40.1501,40.1096,40.1501,11626.5816
2013-06-13 12:55:00,59.5,59.58,59.49,59.57,10144.762338994642,40.1501,40.2041,40.1433,40.1973,10144.7623
2013-06-13 13:00:00,59.57,59.57,59.48,59.5,20289.524677989284,40.1973,40.1973,40.1366,40.1501,20289.5247
2013-06-13 13:05:00,59.5,59.5,59.46,59.48,6953.151715490711,40.1501,40.1501,40.1231,40.1366,6953.1517
2013-06-13 13:10:00,59.47,59.53,59.46,59.52,5585.318591131882,40.1298,40.1703,40.1231,40.1636,5585.3186
2013-06-13 13:15:00,59.52,59.54,59.5,59.5,8093.0126524564,40.1636,40.1771,40.1501,40.1501,8093.0127
2013-06-13 13:20:00,59.5,59.5,59.47,59.47,8093.0126524564,40.1501,40.1501,40.1298,40.1298,8093.0127
2013-06-13 13:25:00,59.47,59.48,59.46,59.48,13792.317337284852,40.1298,40.1366,40.1231,40.1366,13792.3173
2013-06-13 13:30:00,59.48,59.51,59.48,59.5,11968.539838139746,40.1366,40.1568,40.1366,40.1501,11968.5398
2013-06-13 13:35:00,59.49,59.49,59.41,59.44,11626.58155705004,40.1433,40.1433,40.0894,40.1096,11626.5816
2013-06-13 13:40:00,59.44,59.45,59.43,59.44,5699.304684828451,40.1096,40.1163,40.1028,40.1096,5699.3047
2013-06-13 13:45:00,59.44,59.45,59.43,59.45,16072.039211216232,40.1096,40.1163,40.1028,40.1163,16072.0392
2013-06-13 13:50:00,59.45,59.51,59.45,59.51,7865.040465063263,40.1163,40.1568,40.1163,40.1568,7865.0405
2013-06-13 13:55:00,59.51,59.54,59.51,59.53,11626.58155705004,40.1568,40.1771,40.1568,40.1703,11626.5816
2013-06-13 14:00:00,59.53,59.64,59.53,59.61,18123.788897754475,40.1703,40.2446,40.1703,40.2243,18123.7889
2013-06-13 14:05:00,59.6,59.63,59.6,59.63,11398.609369656902,40.2176,40.2378,40.2176,40.2378,11398.6094
2013-06-13 14:10:00,59.63,59.64,59.6,59.64,14932.178274250542,40.2378,40.2446,40.2176,40.2446,14932.1783
2013-06-13 14:15:00,59.63,59.71,59.63,59.7,16983.927960788784,40.2378,40.2918,40.2378,40.285,16983.928
2013-06-13 14:20:00,59.7,59.74,59.7,59.73,12652.45640031916,40.285,40.312,40.285,40.3053,12652.4564
2013-06-13 14:25:00,59.74,59.79,59.74,59.74,14134.27561837456,40.312,40.3458,40.312,40.312,14134.2756
2013-06-13 14:30:00,59.73,59.76,59.7,59.7,22227.28827083096,40.3053,40.3255,40.285,40.285,22227.2883
2013-06-13 14:35:00,59.71,59.71,59.67,59.68,14362.247805767696,40.2918,40.2918,40.2648,40.2715,14362.2478
2013-06-13 14:40:00,59.68,59.69,59.67,59.68,11968.539838139746,40.2715,40.2783,40.2648,40.2715,11968.5398
2013-06-13 14:45:00,59.68,59.68,59.63,59.63,13450.359056195144,40.2715,40.2715,40.2378,40.2378,13450.3591
2013-06-13 14:50:00,59.64,59.67,59.64,59.66,24962.954519548617,40.2446,40.2648,40.2446,40.2581,24962.9545
2013-06-13 14:55:00,59.66,59.67,59.66,59.67,33511.91154679129,40.2581,40.2648,40.2581,40.2648,33511.9115
2013-06-13 15:00:00,59.68,59.7,59.67,59.7,24962.954519548617,40.2715,40.285,40.2648,40.285,24962.9545
2013-06-13 15:05:00,59.7,59.71,59.69,59.7,36247.57779550895,40.285,40.2918,40.2783,40.285,36247.5778
2013-06-13 15:10:00,59.7,59.73,59.69,59.73,21429.385614954976,40.285,40.3053,40.2783,40.3053,21429.3856
2013-06-13 15:15:00,59.73,59.82,59.73,59.79,96432.2352672974,40.3053,40.366,40.3053,40.3458,96432.2353
2013-06-13 15:20:00,59.78,59.83,59.78,59.83,42174.854667730535,40.339,40.3728,40.339,40.3728,42174.8547
2013-06-13 15:25:00,59.83,59.9,59.82,59.88,50381.85341388351,40.3728,40.42,40.366,40.4065,50381.8534
2013-06-13 15:30:00,59.88,59.89,59.86,59.86,21201.41342756184,40.4065,40.4133,40.393,40.393,21201.4134
2013-06-13 15:35:00,59.85,59.88,59.82,59.88,40009.11888749572,40.3863,40.4065,40.366,40.4065,40009.1189
2013-06-13 15:40:00,59.89,60.04,59.89,60.04,42060.86857403397,40.4133,40.5145,40.4133,40.5145,42060.8686
2013-06-13 15:45:00,60.03,60.09,60.02,60.02,51977.65872563548,40.5077,40.5482,40.501,40.501,51977.6587
2013-06-13 15:50:00,60.02,60.02,59.93,59.94,60754.58794027129,40.501,40.501,40.4402,40.447,60754.5879
2013-06-13 15:55:00,59.93,59.98,59.88,59.9,103841.33135757438,40.4402,40.474,40.4065,40.42,103841.3314
2013-06-14 09:30:00,59.73,59.85,59.61,59.78,77168.58543257722,40.3053,40.3863,40.2243,40.339,77168.5854
2013-06-14 09:35:00,59.77,59.83,59.72,59.75,11626.58155705004,40.3323,40.3728,40.2985,40.3188,11626.5816
2013-06-14 09:40:00,59.75,59.81,59.73,59.77,16072.039211216232,40.3188,40.3593,40.3053,40.3323,16072.0392
2013-06-14 09:45:00,59.77,59.92,59.77,59.91,14932.178274250542,40.3323,40.4335,40.3323,40.4267,14932.1783
2013-06-14 09:50:00,59.89,59.9,59.83,59.83,13222.386868802008,40.4133,40.42,40.3728,40.3728,13222.3869
2013-06-14 09:55:00,59.83,60.04,59.82,60.04,24051.065769976063,40.3728,40.5145,40.366,40.5145,24051.0658
2013-06-14 10:00:00,60.04,60.11,60.02,60.11,18693.71936623732,40.5145,40.5617,40.501,40.5617,18693.7194
2013-06-14 10:05:00,60.12,60.12,60.05,60.11,20745.469052775563,40.5685,40.5685,40.5212,40.5617,20745.4691
2013-06-14 10:10:00,60.11,60.12,60.03,60.1,39895.13279379916,40.5617,40.5685,40.5077,40.555,39895.1328
2013-06-14 10:15:00,60.1,60.12,60.06,60.11,27926.59295565941,40.555,40.5685,40.528,40.5617,27926.593
2013-06-14 10:20:00,60.11,60.12,60.09,60.09,16983.927960788784,40.5617,40.5685,40.5482,40.5482,16983.928
2013-06-14 10:25:00,60.09,60.1,60.01,60.02,21771.343896044684,40.5482,40.555,40.4942,40.501,21771.3439
2013-06-14 10:30:00,60.01,60.02,59.99,60.02,18693.71936623732,40.4942,40.501,40.4807,40.501,18693.7194
2013-06-14 10:35:00,60.02,60.02,59.93,59.99,34993.73076484669,40.501,40.501,40.4402,40.4807,34993.7308
2013-06-14 10:40:00,60.0,60.01,59.96,59.99,18807.705459933888,40.4875,40.4942,40.4605,40.4807,18807.7055
2013-06-14 10:45:00,59.98,59.98,59.87,59.89,14932.178274250542,40.474,40.474,40.3998,40.4133,14932.1783
2013-06-14 10:50:00,59.89,59.9,59.8,59.87,25646.87108172803,40.4133,40.42,40.3525,40.3998,25646.8711
2013-06-14 10:55:00,59.85,59.85,59.79,59.8,13792.317337284852,40.3863,40.3863,40.3458,40.3525,13792.3173
2013-06-14 11:00:00,59.82,59.85,59.75,59.81,17895.816710361338,40.366,40.3863,40.3188,40.3593,17895.8167
2013-06-14 11:05:00,59.8,59.81,59.74,59.8,12538.470306622592,40.3525,40.3593,40.312,40.3525,12538.4703
2013-06-14 11:10:00,59.81,59.86,59.75,59.75,13678.331243588282,40.3593,40.393,40.3188,40.3188,13678.3312
2013-06-14 11:15:00,59.75,59.79,59.72,59.74,12082.525931836317,40.3188,40.3458,40.2985,40.312,12082.5259
2013-06-14 11:20:00,59.74,59.81,59.72,59.8,10828.678901174057,40.312,40.3593,40.2985,40.3525,10828.6789
2013-06-14 11:25:00,59.8,59.83,59.78,59.81,17667.844522968197,40.3525,40.3728,40.339,40.3593,17667.8445
2013-06-14 11:30:00,59.81,59.82,59.71,59.76,23823.09358258293,40.3593,40.366,40.2918,40.3255,23823.0936
2013-06-14 11:35:00,59.76,59.83,59.76,59.82,6611.193434401003,40.3255,40.3728,40.3255,40.366,6611.1934
2013-06-14 11:40:00,59.8,59.81,59.73,59.74,25760.8571754246,40.3525,40.3593,40.3053,40.312,25760.8572
2013-06-14 11:45:00,59.74,59.75,59.63,59.67,31574.147953949618,40.312,40.3188,40.2378,40.2648,31574.148
2013-06-14 11:50:00,59.67,59.68,59.62,59.67,9574.831870511798,40.2648,40.2715,40.2311,40.2648,9574.8319
2013-06-14 11:55:00,59.67,59.78,59.67,59.77,9916.790151601504,40.2648,40.339,40.2648,40.3323,9916.7902
2013-06-14 12:00:00,59.76,59.76,59.68,59.7,9916.790151601504,40.3255,40.3255,40.2715,40.285,9916.7902
2013-06-14 12:05:00,59.74,59.81,59.72,59.78,8434.970933546107,40.312,40.3593,40.2985,40.339,8434.9709
2013-06-14 12:10:00,59.78,59.79,59.73,59.74,4787.415935255899,40.339,40.3458,40.3053,40.312,4787.4159
2013-06-14 12:15:00,59.75,59.83,59.74,59.8,12994.414681408867,40.3188,40.3728,40.312,40.3525,12994.4147
2013-06-14 12:20:00,59.81,59.82,59.8,59.82,8776.929214635815,40.3593,40.366,40.3525,40.366,8776.9292
2013-06-14 12:25:00,59.81,59.85,59.8,59.82,7295.109996580417,40.3593,40.3863,40.3525,40.366,7295.11
2013-06-14 12:30:00,59.81,59.84,59.78,59.81,8662.943120939246,40.3593,40.3795,40.339,40.3593,8662.9431
2013-06-14 12:35:00,59.81,59.87,59.81,59.87,9346.85968311866,40.3593,40.3998,40.3593,40.3998,9346.8597
2013-06-14 12:40:00,59.88,59.88,59.82,59.84,14134.27561837456,40.4065,40.4065,40.366,40.3795,14134.2756
2013-06-14 12:45:00,59.84,59.86,59.83,59.83,3305.5967172005016,40.3795,40.393,40.3728,40.3728,3305.5967
2013-06-14 12:50:00,59.83,59.83,59.77,59.78,6839.165621794141,40.3728,40.3728,40.3323,40.339,6839.1656
2013-06-14 12:55:00,59.77,59.78,59.68,59.73,8662.943120939246,40.3323,40.339,40.2715,40.3053,8662.9431
2013-06-14 13:00:00,59.71,59.71,59.62,59.62,7523.082183973555,40.2918,40.2918,40.2311,40.2311,7523.0822
2013-06-14 13:05:00,59.63,59.64,59.59,59.64,5585.318591131882,40.2378,40.2446,40.2108,40.2446,5585.3186
2013-06-14 13:10:00,59.65,59.67,59.62,59.67,10258.748432691213,40.2513,40.2648,40.2311,40.2648,10258.7484
2013-06-14 13:15:00,59.67,59.68,59.6,59.6,5927.276872221589,40.2648,40.2715,40.2176,40.2176,5927.2769
2013-06-14 13:20:00,59.6,59.62,59.58,59.59,6611.193434401003,40.2176,40.2311,40.2041,40.2108,6611.1934
2013-06-14 13:25:00,59.59,59.59,59.54,59.55,18123.788897754475,40.2108,40.2108,40.1771,40.1838,18123.7889
2013-06-14 13:30:00,59.55,59.6,59.54,59.59,17895.816710361338,40.1838,40.2176,40.1771,40.2108,17895.8167
2013-06-14 13:35:00,59.59,59.6,59.52,59.57,6839.165621794141,40.2108,40.2176,40.1636,40.1973,6839.1656
2013-06-14 13:40:00,59.59,59.61,59.59,59.61,4331.471560469623,40.2108,40.2243,40.2108,40.2243,4331.4716
2013-06-14 13:45:00,59.61,59.66,59.61,59.66,6497.2073407044345,40.2243,40.2581,40.2243,40.2581,6497.2073
2013-06-14 13:50:00,59.67,59.68,59.61,59.62,10942.664994870624,40.2648,40.2715,40.2243,40.2311,10942.665
2013-06-14 13:55:00,59.62,59.64,59.6,59.63,8206.998746152969,40.2311,40.2446,40.2176,40.2378,8206.9987
2013-06-14 14:00:00,59.63,59.63,59.55,59.58,13678.331243588282,40.2378,40.2378,40.1838,40.2041,13678.3312
2013-06-14 14:05:00,59.59,59.71,59.59,59.71,9574.831870511798,40.2108,40.2918,40.2108,40.2918,9574.8319
2013-06-14 14:10:00,59.7,59.72,59.67,59.72,10258.748432691213,40.285,40.2985,40.2648,40.2985,10258.7484
2013-06-14 14:15:00,59.72,59.73,59.66,59.69,20973.4412401687,40.2985,40.3053,40.2581,40.2783,20973.4412
2013-06-14 14:20:00,59.69,59.79,59.69,59.79,26102.815456514305,40.2783,40.3458,40.2783,40.3458,26102.8155
2013-06-14 14:25:00,59.78,59.81,59.78,59.8,12766.44249401573,40.339,40.3593,40.339,40.3525,12766.4425
2013-06-14 14:30:00,59.79,59.79,59.7,59.7,24507.01014476234,40.3458,40.3458,40.285,40.285,24507.0101
2013-06-14 14:35:00,59.71,59.74,59.7,59.74,21771.343896044684,40.2918,40.312,40.285,40.312,21771.3439
2013-06-14 14:40:00,59.74,59.76,59.74,59.75,16186.0253049128,40.312,40.3255,40.312,40.3188,16186.0253
2013-06-14 14:45:00,59.75,59.78,59.74,59.75,14590.219993160834,40.3188,40.339,40.312,40.3188,14590.22
2013-06-14 14:50:00,59.74,59.75,59.72,59.72,10372.73452638778,40.312,40.3188,40.2985,40.2985,10372.7345
2013-06-14 14:55:00,59.72,59.72,59.65,59.66,16300.01139860937,40.2985,40.2985,40.2513,40.2581,16300.0114
2013-06-14 15:00:00,59.66,59.77,59.66,59.77,14932.178274250542,40.2581,40.3323,40.2581,40.3323,14932.1783
2013-06-14 15:05:00,59.78,59.81,59.77,59.78,14590.219993160834,40.339,40.3593,40.3323,40.339,14590.22
2013-06-14 15:10:00,59.79,59.83,59.75,59.83,11170.637182263765,40.3458,40.3728,40.3188,40.3728,11170.6372
2013-06-14 15:15:00,59.83,59.93,59.82,59.92,46278.35404080703,40.3728,40.4402,40.366,40.4335,46278.354
2013-06-14 15:20:00,59.93,59.93,59.88,59.9,32030.092328735893,40.4402,40.4402,40.4065,40.42,32030.0923
2013-06-14 15:25:00,59.9,59.9,59.82,59.82,27014.70420608686,40.42,40.42,40.366,40.366,27014.7042
2013-06-14 15:30:00,59.83,59.86,59.79,59.79,27584.634674569705,40.3728,40.393,40.3458,40.3458,27584.6347
2013-06-14 15:35:00,59.79,59.81,59.77,59.78,22683.23264561724,40.3458,40.3593,40.3323,40.339,22683.2326
2013-06-14 15:40:00,59.78,59.8,59.72,59.72,34765.758577453555,40.339,40.3525,40.2985,40.2985,34765.7586
2013-06-14 15:45:00,59.73,59.75,59.69,59.74,52775.561381511456,40.3053,40.3188,40.2783,40.312,52775.5614
2013-06-14 15:50:00,59.74,59.75,59.72,59.72,45936.395759717314,40.312,40.3188,40.2985,40.2985,45936.3958
2013-06-14 15:55:00,59.72,59.74,59.65,59.67,105437.13666932634,40.2985,40.312,40.2513,40.2648,105437.1367
2013-06-17 09:30:00,60.2,60.33,60.11,60.21,36247.57779550895,40.6224,40.7102,40.5617,40.6292,36247.5778
2013-06-17 09:35:00,60.22,60.3,60.16,60.22,21087.427333865267,40.6359,40.6899,40.5954,40.6359,21087.4273
2013-06-17 09:40:00,60.22,60.24,60.14,60.21,24279.0379573692,40.6359,40.6494,40.582,40.6292,24279.038
2013-06-17 09:45:00,60.22,60.29,60.21,60.25,31688.13404764619,40.6359,40.6832,40.6292,40.6562,31688.134
2013-06-17 09:50:00,60.26,60.35,60.26,60.35,25874.843269121167,40.6629,40.7237,40.6629,40.7237,25874.8433
2013-06-17 09:55:00,60.35,60.42,60.35,60.41,26786.73201869372,40.7237,40.7709,40.7237,40.7641,26786.732
2013-06-17 10:00:00,60.4,60.47,60.4,60.47,34081.84201527414,40.7574,40.8046,40.7574,40.8046,34081.842
2013-06-17 10:05:00,60.45,60.56,60.45,60.52,19377.635928416734,40.7911,40.8654,40.7911,40.8384,19377.6359
2013-06-17 10:10:00,60.53,60.57,60.48,60.52,21999.31608343782,40.8451,40.8721,40.8114,40.8384,21999.3161
2013-06-17 10:15:00,60.52,60.59,60.49,60.49,29864.356548501084,40.8384,40.8856,40.8181,40.8181,29864.3565
2013-06-17 10:20:00,60.51,60.52,60.43,60.44,17097.914054485354,40.8316,40.8384,40.7776,40.7844,17097.9141
2013-06-17 10:25:00,60.44,60.48,60.42,60.43,15160.15046164368,40.7844,40.8114,40.7709,40.7776,15160.1505
2013-06-17 10:30:00,60.44,60.46,60.42,60.42,16869.941867092213,40.7844,40.7979,40.7709,40.7709,16869.9419
2013-06-17 10:35:00,60.42,60.42,60.31,60.31,21885.32998974125,40.7709,40.7709,40.6967,40.6967,21885.33
2013-06-17 10:40:00,60.31,60.34,60.31,60.31,14134.27561837456,40.6967,40.7169,40.6967,40.6967,14134.2756
2013-06-17 10:45:00,60.32,60.36,60.31,60.32,14932.178274250542,40.7034,40.7304,40.6967,40.7034,14932.1783
2013-06-17 10:50:00,60.31,60.36,60.31,60.32,13564.345149891711,40.6967,40.7304,40.6967,40.7034,13564.3451
2013-06-17 10:55:00,60.32,60.38,60.32,60.35,7637.068277670124,40.7034,40.7439,40.7034,40.7237,7637.0683
2013-06-17 11:00:00,60.35,60.38,60.33,60.36,9460.84577681523,40.7237,40.7439,40.7102,40.7304,9460.8458
2013-06-17 11:05:00,60.36,60.38,60.36,60.38,11626.58155705004,40.7304,40.7439,40.7304,40.7439,11626.5816
2013-06-17 11:10:00,60.38,60.45,60.38,60.45,18921.69155363046,40.7439,40.7911,40.7439,40.7911,18921.6916
2013-06-17 11:15:00,60.45,60.47,60.45,60.45,17553.85842927163,40.7911,40.8046,40.7911,40.7911,17553.8584
2013-06-17 11:20:00,60.45,60.46,60.44,60.45,10030.776245298071,40.7911,40.7979,40.7844,40.7911,10030.7762
2013-06-17 11:25:00,60.45,60.46,60.43,60.45,8890.915308332384,40.7911,40.7979,40.7776,40.7911,8890.9153
2013-06-17 11:30:00,60.44,60.48,60.44,60.45,16413.997492305938,40.7844,40.8114,40.7844,40.7911,16413.9975
2013-06-17 11:35:00,60.47,60.47,60.45,60.45,11740.567650746609,40.8046,40.8046,40.7911,40.7911,11740.5677
2013-06-17 11:40:00,60.45,60.45,60.44,60.45,8434.970933546107,40.7911,40.7911,40.7844,40.7911,8434.9709
2013-06-17 11:45:00,60.45,60.46,60.43,60.44,18807.705459933888,40.7911,40.7979,40.7776,40.7844,18807.7055
2013-06-17 11:50:00,60.44,60.46,60.44,60.45,20973.4412401687,40.7844,40.7979,40.7844,40.7911,20973.4412
2013-06-17 11:55:00,60.45,60.46,60.42,60.46,17781.830616664767,40.7911,40.7979,40.7709,40.7979,17781.8306
2013-06-17 12:00:00,60.46,60.46,60.44,60.46,20175.53858429272,40.7979,40.7979,40.7844,40.7979,20175.5386
2013-06-17 12:05:00,60.46,60.47,60.44,60.45,15958.053117519665,40.7979,40.8046,40.7844,40.7911,15958.0531
2013-06-17 12:10:00,60.45,60.45,60.43,60.45,13906.30343098142,40.7911,40.7911,40.7776,40.7911,13906.3034
2013-06-17 12:15:00,60.44,60.45,60.42,60.44,14020.28952467799,40.7844,40.7911,40.7709,40.7844,14020.2895
2013-06-17 12:20:00,60.44,60.46,60.44,60.45,12652.45640031916,40.7844,40.7979,40.7844,40.7911,12652.4564
2013-06-17 12:25:00,60.46,60.46,60.43,60.44,7295.109996580417,40.7979,40.7979,40.7776,40.7844,7295.11
2013-06-17 12:30:00,60.44,60.48,60.44,60.47,14704.206086857404,40.7844,40.8114,40.7844,40.8046,14704.2061
2013-06-17 12:35:00,60.47,60.48,60.45,60.48,12994.414681408867,40.8046,40.8114,40.7911,40.8114,12994.4147
2013-06-17 12:40:00,60.48,60.52,60.48,60.49,18351.761085147613,40.8114,40.8384,40.8114,40.8181,18351.7611
2013-06-17 12:45:00,60.49,60.5,60.48,60.49,12880.428587712298,40.8181,40.8249,40.8114,40.8181,12880.4286
2013-06-17 12:50:00,60.49,60.51,60.48,60.5,11284.623275960334,40.8181,40.8316,40.8114,40.8249,11284.6233
2013-06-17 12:55:00,60.5,60.5,60.45,60.46,7637.068277670124,40.8249,40.8249,40.7911,40.7979,7637.0683
2013-06-17 13:00:00,60.46,60.48,60.44,60.44,11170.637182263765,40.7979,40.8114,40.7844,40.7844,11170.6372
2013-06-17 13:05:00,60.44,60.46,60.44,60.46,9916.790151601504,40.7844,40.7979,40.7844,40.7979,9916.7902
2013-06-17 13:10:00,60.46,60.48,60.46,60.47,9346.85968311866,40.7979,40.8114,40.7979,40.8046,9346.8597
2013-06-17 13:15:00,60.46,60.49,60.46,60.48,20859.45514647213,40.7979,40.8181,40.7979,40.8114,20859.4551
2013-06-17 13:20:00,60.48,60.57,60.48,60.56,28382.537330445684,40.8114,40.8721,40.8114,40.8654,28382.5373
2013-06-17 13:25:00,60.55,60.6,60.55,60.59,13564.345149891711,40.8586,40.8924,40.8586,40.8856,13564.3451
2013-06-17 13:30:00,60.59,60.59,60.56,60.59,21087.427333865267,40.8856,40.8856,40.8654,40.8856,21087.4273
2013-06-17 13:35:00,60.6,60.6,60.58,60.59,13906.30343098142,40.8924,40.8924,40.8789,40.8856,13906.3034
2013-06-17 13:40:00,60.59,60.6,60.57,60.6,14818.192180553971,40.8856,40.8924,40.8721,40.8924,14818.1922
2013-06-17 13:45:00,60.6,60.61,60.57,60.57,21315.399521258405,40.8924,40.8991,40.8721,40.8721,21315.3995
2013-06-17 13:50:00,60.58,60.59,60.57,60.57,9802.804057904936,40.8789,40.8856,40.8721,40.8721,9802.8041
2013-06-17 13:55:00,60.57,60.59,60.56,60.56,12538.470306622592,40.8721,40.8856,40.8654,40.8654,12538.4703
2013-06-17 14:00:00,60.57,60.6,60.57,60.59,10714.692807477488,40.8721,40.8924,40.8721,40.8856,10714.6928
2013-06-17 14:05:00,60.59,60.59,60.44,60.48,27812.60686196284,40.8856,40.8856,40.7844,40.8114,27812.6069
2013-06-17 14:10:00,60.49,60.5,60.44,60.45,36817.5082639918,40.8181,40.8249,40.7844,40.7911,36817.5083
2013-06-17 14:15:00,60.45,60.46,60.42,60.45,23709.107488886355,40.7911,40.7979,40.7709,40.7911,23709.1075
2013-06-17 14:20:00,60.46,60.47,60.41,60.41,24279.0379573692,40.7979,40.8046,40.7641,40.7641,24279.038
2013-06-17 14:25:00,60.4,60.41,60.33,60.37,47304.22888407615,40.7574,40.7641,40.7102,40.7372,47304.2289
2013-06-17 14:30:00,60.36,60.39,60.31,60.37,23709.107488886355,40.7304,40.7506,40.6967,40.7372,23709.1075
2013-06-17 14:35:00,60.38,60.42,60.36,60.36,23937.079676279493,40.7439,40.7709,40.7304,40.7304,23937.0797
2013-06-17 14:40:00,60.37,60.41,60.32,60.33,20061.552490596147,40.7372,40.7641,40.7034,40.7102,20061.5525
2013-06-17 14:45:00,60.34,60.34,60.15,60.15,42402.82685512368,40.7169,40.7169,40.5887,40.5887,42402.8269
2013-06-17 14:50:00,60.14,60.17,60.06,60.06,38299.32748204719,40.582,40.6022,40.528,40.528,38299.3275
2013-06-17 14:55:00,60.07,60.1,60.0,60.1,35221.70295223983,40.5347,40.555,40.4875,40.555,35221.703
2013-06-17 15:00:00,60.1,60.18,60.07,60.18,28610.509517838826,40.555,40.6089,40.5347,40.6089,28610.5095
2013-06-17 15:05:00,60.17,60.23,60.16,60.23,26558.75983130058,40.6022,40.6427,40.5954,40.6427,26558.7598
2013-06-17 15:10:00,60.22,60.23,60.15,60.17,37159.4665450815,40.6359,40.6427,40.5887,40.6022,37159.4665
2013-06-17 15:15:00,60.17,60.21,60.15,60.19,37615.410919867776,40.6022,40.6292,40.5887,40.6157,37615.4109
2013-06-17 15:20:00,60.21,60.21,60.14,60.18,50495.83950758007,40.6292,40.6292,40.582,40.6089,50495.8395
2013-06-17 15:25:00,60.17,60.22,60.17,60.19,23025.190926706942,40.6022,40.6359,40.6022,40.6157,23025.1909
2013-06-17 15:30:00,60.19,60.27,60.19,60.27,35335.68904593639,40.6157,40.6697,40.6157,40.6697,35335.689
2013-06-17 15:35:00,60.27,60.38,60.27,60.35,28838.481705231963,40.6697,40.7439,40.6697,40.7237,28838.4817
2013-06-17 15:40:00,60.36,60.36,60.31,60.32,21657.35780234812,40.7304,40.7304,40.6967,40.7034,21657.3578
2013-06-17 15:45:00,60.31,60.33,60.26,60.3,45024.50701014476,40.6967,40.7102,40.6629,40.6899,45024.507
2013-06-17 15:50:00,60.29,60.3,60.2,60.23,72951.09996580417,40.6832,40.6899,40.6224,40.6427,72951.1
2013-06-17 15:55:00,60.24,60.3,60.22,60.28,86743.41730308902,40.6494,40.6899,40.6359,40.6764,86743.4173
2013-06-18 09:30:00,60.24,60.46,60.19,60.38,26102.815456514305,40.6494,40.7979,40.6157,40.7439,26102.8155
2013-06-18 09:35:00,60.39,60.54,60.35,60.42,20061.552490596147,40.7506,40.8519,40.7237,40.7709,20061.5525
2013-06-18 09:40:00,60.43,60.47,60.35,60.38,29066.4538926251,40.7776,40.8046,40.7237,40.7439,29066.4539
2013-06-18 09:45:00,60.4,60.49,60.31,60.45,25988.82936281773,40.7574,40.8181,40.6967,40.7911,25988.8294
2013-06-18 09:50:00,60.45,60.48,60.38,60.43,14134.27561837456,40.7911,40.8114,40.7439,40.7776,14134.2756
2013-06-18 09:55:00,60.44,60.48,60.33,60.35,22341.27436452753,40.7844,40.8114,40.7102,40.7237,22341.2744
2013-06-18 10:00:00,60.35,60.4,60.27,60.29,22911.20483301037,40.7237,40.7574,40.6697,40.6832,22911.2048
2013-06-18 10:05:00,60.3,60.4,60.22,60.29,24165.05186367264,40.6899,40.7574,40.6359,40.6832,24165.0519
2013-06-18 10:10:00,60.28,60.36,60.24,60.28,13222.386868802008,40.6764,40.7304,40.6494,40.6764,13222.3869
2013-06-18 10:15:00,60.27,60.43,60.27,60.38,19263.649834720163,40.6697,40.7776,40.6697,40.7439,19263.6498
2013-06-18 10:20:00,60.38,60.4,60.31,60.34,14020.28952467799,40.7439,40.7574,40.6967,40.7169,14020.2895
2013-06-18 10:25:00,60.36,60.37,60.31,60.35,14362.247805767696,40.7304,40.7372,40.6967,40.7237,14362.2478
2013-06-18 10:30:00,60.36,60.42,60.35,60.41,24620.99623845891,40.7304,40.7709,40.7237,40.7641,24620.9962
2013-06-18 10:35:00,60.41,60.52,60.41,60.52,23025.190926706942,40.7641,40.8384,40.7641,40.8384,23025.1909
2013-06-18 10:40:00,60.52,60.59,60.52,60.56,13678.331243588282,40.8384,40.8856,40.8384,40.8654,13678.3312
2013-06-18 10:45:00,60.56,60.59,60.52,60.56,13564.345149891711,40.8654,40.8856,40.8384,40.8654,13564.3451
2013-06-18 10:50:00,60.58,60.61,60.57,60.6,7751.054371366693,40.8789,40.8991,40.8721,40.8924,7751.0544
2013-06-18 10:55:00,60.6,60.67,60.58,60.64,7751.054371366693,40.8924,40.9396,40.8789,40.9193,7751.0544
2013-06-18 11:00:00,60.64,60.67,60.6,60.67,11512.595463353471,40.9193,40.9396,40.8924,40.9396,11512.5955
2013-06-18 11:05:00,60.67,60.68,60.62,60.64,15502.108742733386,40.9396,40.9463,40.9059,40.9193,15502.1087
2013-06-18 11:10:00,60.62,60.64,60.6,60.62,7295.109996580417,40.9059,40.9193,40.8924,40.9059,7295.11
2013-06-18 11:15:00,60.62,60.66,60.61,60.62,6953.151715490711,40.9059,40.9328,40.8991,40.9059,6953.1517
2013-06-18 11:20:00,60.62,60.63,60.57,60.57,13108.400775105438,40.9059,40.9126,40.8721,40.8721,13108.4008
2013-06-18 11:25:00,60.56,60.69,60.56,60.68,19605.60811580987,40.8654,40.9531,40.8654,40.9463,19605.6081
2013-06-18 11:30:00,60.69,60.77,60.69,60.75,14704.206086857404,40.9531,41.0071,40.9531,40.9936,14704.2061
2013-06-18 11:35:00,60.74,60.78,60.74,60.74,9916.790151601504,40.9868,41.0138,40.9868,40.9868,9916.7902
2013-06-18 11:40:00,60.75,60.75,60.69,60.73,20289.524677989284,40.9936,40.9936,40.9531,40.9801,20289.5247
2013-06-18 11:45:00,60.74,60.8,60.74,60.76,15730.080930126524,40.9868,41.0273,40.9868,41.0003,15730.0809
2013-06-18 11:50:00,60.77,60.79,60.75,60.79,14704.206086857404,41.0071,41.0206,40.9936,41.0206,14704.2061
2013-06-18 11:55:00,60.79,60.8,60.68,60.7,9004.901402028952,41.0206,41.0273,40.9463,40.9598,9004.9014
2013-06-18 12:00:00,60.69,60.71,60.67,60.69,5585.318591131882,40.9531,40.9666,40.9396,40.9531,5585.3186
2013-06-18 12:05:00,60.69,60.69,60.65,60.67,5927.276872221589,40.9531,40.9531,40.9261,40.9396,5927.2769
2013-06-18 12:10:00,60.67,60.71,60.67,60.71,7523.082183973555,40.9396,40.9666,40.9396,40.9666,7523.0822
2013-06-18 12:15:00,60.72,60.76,60.71,60.74,8662.943120939246,40.9733,41.0003,40.9666,40.9868,8662.9431
2013-06-18 12:20:00,60.74,60.74,60.72,60.74,4445.457654166192,40.9868,40.9868,40.9733,40.9868,4445.4577
2013-06-18 12:25:00,60.74,60.76,60.73,60.74,5585.318591131882,40.9868,41.0003,40.9801,40.9868,5585.3186
2013-06-18 12:30:00,60.74,60.8,60.74,60.8,7637.068277670124,40.9868,41.0273,40.9868,41.0273,7637.0683
2013-06-18 12:35:00,60.79,60.84,60.78,60.84,11512.595463353471,41.0206,41.0543,41.0138,41.0543,11512.5955
2013-06-18 12:40:00,60.84,60.88,60.83,60.87,10258.748432691213,41.0543,41.0813,41.0476,41.0745,10258.7484
2013-06-18 12:45:00,60.87,60.9,60.86,60.89,15502.108742733386,41.0745,41.0948,41.0678,41.088,15502.1087
2013-06-18 12:50:00,60.89,60.95,60.89,60.94,11284.623275960334,41.088,41.1285,41.088,41.1218,11284.6233
2013-06-18 12:55:00,60.94,60.98,60.93,60.97,15046.16436794711,41.1218,41.1488,41.115,41.142,15046.1644
2013-06-18 13:00:00,60.96,60.97,60.91,60.93,14932.178274250542,41.1353,41.142,41.1015,41.115,14932.1783
2013-06-18 13:05:00,60.92,60.97,60.91,60.95,28154.565143052547,41.1083,41.142,41.1015,41.1285,28154.5651
2013-06-18 13:10:00,60.94,60.97,60.94,60.96,16072.039211216232,41.1218,41.142,41.1218,41.1353,16072.0392
2013-06-18 13:15:00,60.97,60.97,60.94,60.96,16755.955773395646,41.142,41.142,41.1218,41.1353,16755.9558
2013-06-18 13:20:00,60.97,60.97,60.94,60.95,4673.42984155933,41.142,41.142,41.1218,41.1285,4673.4298
2013-06-18 13:25:00,60.95,60.99,60.95,60.97,4901.402028952468,41.1285,41.1555,41.1285,41.142,4901.402
2013-06-18 13:30:00,60.97,60.97,60.85,60.87,11854.553744443176,41.142,41.142,41.0611,41.0745,11854.5537
2013-06-18 13:35:00,60.87,60.92,60.86,60.88,13792.317337284852,41.0745,41.1083,41.0678,41.0813,13792.3173
2013-06-18 13:40:00,60.89,60.94,60.89,60.94,7295.109996580417,41.088,41.1218,41.088,41.1218,7295.11
2013-06-18 13:45:00,60.94,60.98,60.94,60.95,5129.374216345606,41.1218,41.1488,41.1218,41.1285,5129.3742
2013-06-18 13:50:00,60.95,61.01,60.95,60.99,7409.096090276987,41.1285,41.169,41.1285,41.1555,7409.0961
2013-06-18 13:55:00,60.99,61.02,60.96,60.99,23937.079676279493,41.1555,41.1758,41.1353,41.1555,23937.0797
2013-06-18 14:00:00,61.0,61.02,60.96,61.02,13222.386868802008,41.1623,41.1758,41.1353,41.1758,13222.3869
2013-06-18 14:05:00,61.01,61.09,61.01,61.06,18351.761085147613,41.169,41.223,41.169,41.2028,18351.7611
2013-06-18 14:10:00,61.06,61.1,61.05,61.05,11626.58155705004,41.2028,41.2298,41.196,41.196,11626.5816
2013-06-18 14:15:00,61.05,61.08,61.04,61.07,8890.915308332384,41.196,41.2163,41.1893,41.2095,8890.9153
2013-06-18 14:20:00,61.07,61.12,61.07,61.12,9004.901402028952,41.2095,41.2432,41.2095,41.2432,9004.9014
2013-06-18 14:25:00,61.11,61.13,61.04,61.08,18579.73327254075,41.2365,41.25,41.1893,41.2163,18579.7333
2013-06-18 14:30:00,61.08,61.1,61.08,61.1,18237.77499145104,41.2163,41.2298,41.2163,41.2298,18237.775
2013-06-18 14:35:00,61.09,61.1,61.03,61.03,13450.359056195144,41.223,41.2298,41.1825,41.1825,13450.3591
2013-06-18 14:40:00,61.04,61.05,61.02,61.03,8093.0126524564,41.1893,41.196,41.1758,41.1825,8093.0127
2013-06-18 14:45:00,61.03,61.1,61.02,61.09,15958.053117519665,41.1825,41.2298,41.1758,41.223,15958.0531
2013-06-18 14:50:00,61.09,61.09,61.05,61.07,9574.831870511798,41.223,41.223,41.196,41.2095,9574.8319
2013-06-18 14:55:00,61.08,61.1,61.07,61.1,10828.678901174057,41.2163,41.2298,41.2095,41.2298,10828.6789
2013-06-18 15:00:00,61.1,61.1,61.08,61.08,9688.817964208369,41.2298,41.2298,41.2163,41.2163,9688.818
2013-06-18 15:05:00,61.08,61.08,61.03,61.07,11854.553744443176,41.2163,41.2163,41.1825,41.2095,11854.5537
2013-06-18 15:10:00,61.07,61.1,61.03,61.05,13336.372962498575,41.2095,41.2298,41.1825,41.196,13336.373
2013-06-18 15:15:00,61.06,61.08,61.02,61.07,26216.80155021088,41.2028,41.2163,41.1758,41.2095,26216.8016
2013-06-18 15:20:00,61.08,61.12,61.07,61.09,23937.079676279493,41.2163,41.2432,41.2095,41.223,23937.0797
2013-06-18 15:25:00,61.09,61.11,61.06,61.1,31574.147953949618,41.223,41.2365,41.2028,41.2298,31574.148
2013-06-18 15:30:00,61.1,61.12,61.08,61.08,25190.926706941755,41.2298,41.2432,41.2163,41.2163,25190.9267
2013-06-18 15:35:00,61.08,61.08,61.01,61.02,18009.802804057905,41.2163,41.2163,41.169,41.1758,18009.8028
2013-06-18 15:40:00,61.02,61.05,61.02,61.04,21885.32998974125,41.1758,41.196,41.1758,41.1893,21885.33
2013-06-18 15:45:00,61.03,61.06,61.01,61.01,44910.52091644819,41.1825,41.2028,41.169,41.169,44910.5209
2013-06-18 15:50:00,61.02,61.02,60.95,60.99,63946.19856377522,41.1758,41.1758,41.1285,41.1555,63946.1986
2013-06-18 15:55:00,60.98,61.06,60.98,61.05,107488.88635586458,41.1488,41.2028,41.1488,41.196,107488.8864
2013-06-19 09:30:00,60.6,61.39,60.5,61.09,59386.754815912456,40.8924,41.4254,40.8249,41.223,59386.7548
2013-06-19 09:35:00,61.06,61.06,60.97,61.05,5927.276872221589,41.2028,41.2028,41.142,41.196,5927.2769
2013-06-19 09:40:00,61.02,61.03,60.95,61.0,25874.843269121167,41.1758,41.1825,41.1285,41.1623,25874.8433
2013-06-19 09:45:00,60.99,61.05,60.96,60.96,12994.414681408867,41.1555,41.196,41.1353,41.1353,12994.4147
2013-06-19 09:50:00,60.97,60.98,60.93,60.97,14932.178274250542,41.142,41.1488,41.115,41.142,14932.1783
2013-06-19 09:55:00,60.97,61.0,60.96,60.98,10372.73452638778,41.142,41.1623,41.1353,41.1488,10372.7345
2013-06-19 10:00:00,60.98,61.03,60.95,61.02,18465.74717884418,41.1488,41.1825,41.1285,41.1758,18465.7472
2013-06-19 10:05:00,61.02,61.02,60.99,61.01,5813.29077852502,41.1758,41.1758,41.1555,41.169,5813.2908
2013-06-19 10:10:00,61.02,61.04,60.96,61.02,16641.969679699076,41.1758,41.1893,41.1353,41.1758,16641.9697
2013-06-19 10:15:00,61.01,61.07,61.0,61.04,10144.762338994642,41.169,41.2095,41.1623,41.1893,10144.7623
2013-06-19 10:20:00,61.05,61.09,61.05,61.09,4217.485466773053,41.196,41.223,41.196,41.223,4217.4855
2013-06-19 10:25:00,61.1,61.15,61.1,61.13,8548.957027242677,41.2298,41.2635,41.2298,41.25,8548.957
2013-06-19 10:30:00,61.14,61.14,61.09,61.1,6269.235153311296,41.2567,41.2567,41.223,41.2298,6269.2352
2013-06-19 10:35:00,61.1,61.1,61.04,61.08,9574.831870511798,41.2298,41.2298,41.1893,41.2163,9574.8319
2013-06-19 10:40:00,61.08,61.1,61.05,61.1,7295.109996580417,41.2163,41.2298,41.196,41.2298,7295.11
2013-06-19 10:45:00,61.1,61.1,60.98,61.01,9802.804057904936,41.2298,41.2298,41.1488,41.169,9802.8041
2013-06-19 10:50:00,61.01,61.03,60.98,60.98,28040.57904935598,41.169,41.1825,41.1488,41.1488,28040.579
2013-06-19 10:55:00,60.99,61.0,60.94,60.99,9802.804057904936,41.1555,41.1623,41.1218,41.1555,9802.8041
2013-06-19 11:00:00,60.98,60.99,60.95,60.97,13108.400775105438,41.1488,41.1555,41.1285,41.142,13108.4008
2013-06-19 11:05:00,60.97,61.02,60.95,61.0,20517.496865382425,41.142,41.1758,41.1285,41.1623,20517.4969
2013-06-19 11:10:00,61.01,61.09,61.01,61.08,14476.233899464263,41.169,41.223,41.169,41.2163,14476.2339
2013-06-19 11:15:00,61.08,61.1,61.04,61.1,20517.496865382425,41.2163,41.2298,41.1893,41.2298,20517.4969
2013-06-19 11:20:00,61.08,61.09,61.02,61.03,5927.276872221589,41.2163,41.223,41.1758,41.1825,5927.2769
2013-06-19 11:25:00,61.05,61.08,61.02,61.07,11284.623275960334,41.196,41.2163,41.1758,41.2095,11284.6233
2013-06-19 11:30:00,61.06,61.07,61.02,61.04,14020.28952467799,41.2028,41.2095,41.1758,41.1893,14020.2895
2013-06-19 11:35:00,61.06,61.08,61.04,61.06,8776.929214635815,41.2028,41.2163,41.1893,41.2028,8776.9292
2013-06-19 11:40:00,61.06,61.1,61.04,61.08,22113.30217713439,41.2028,41.2298,41.1893,41.2163,22113.3022
2013-06-19 11:45:00,61.1,61.1,61.02,61.03,6497.2073407044345,41.2298,41.2298,41.1758,41.1825,6497.2073
2013-06-19 11:50:00,61.03,61.04,61.01,61.02,5699.304684828451,41.1825,41.1893,41.169,41.1758,5699.3047
2013-06-19 11:55:00,61.02,61.02,60.96,60.97,8093.0126524564,41.1758,41.1758,41.1353,41.142,8093.0127
2013-06-19 12:00:00,60.97,60.99,60.96,60.99,6725.179528097572,41.142,41.1555,41.1353,41.1555,6725.1795
2013-06-19 12:05:00,60.99,61.0,60.97,60.98,4331.471560469623,41.1555,41.1623,41.142,41.1488,4331.4716
2013-06-19 12:10:00,60.98,61.01,60.97,61.01,9232.87358942209,41.1488,41.169,41.142,41.169,9232.8736
2013-06-19 12:15:00,61.02,61.02,61.0,61.02,12082.525931836317,41.1758,41.1758,41.1623,41.1758,12082.5259
2013-06-19 12:20:00,61.02,61.04,61.02,61.04,8206.998746152969,41.1758,41.1893,41.1758,41.1893,8206.9987
2013-06-19 12:25:00,61.03,61.08,60.99,61.03,32827.99498461188,41.1825,41.2163,41.1555,41.1825,32827.995
2013-06-19 12:30:00,61.04,61.05,61.01,61.02,3761.5410919867777,41.1893,41.196,41.169,41.1758,3761.5411
2013-06-19 12:35:00,61.02,61.04,61.0,61.02,11056.651088567194,41.1758,41.1893,41.1623,41.1758,11056.6511
2013-06-19 12:40:00,61.02,61.04,61.02,61.04,4901.402028952468,41.1758,41.1893,41.1758,41.1893,4901.402
2013-06-19 12:45:00,61.03,61.06,61.02,61.02,6497.2073407044345,41.1825,41.2028,41.1758,41.1758,6497.2073
2013-06-19 12:50:00,61.02,61.03,61.01,61.03,3989.513279379916,41.1758,41.1825,41.169,41.1825,3989.5133
2013-06-19 12:55:00,61.03,61.03,61.0,61.01,3077.624529807364,41.1825,41.1825,41.1623,41.169,3077.6245
2013-06-19 13:00:00,61.01,61.03,60.99,61.02,10144.762338994642,41.169,41.1825,41.1555,41.1758,10144.7623
2013-06-19 13:05:00,61.02,61.03,61.01,61.02,11854.553744443176,41.1758,41.1825,41.169,41.1758,11854.5537
2013-06-19 13:10:00,61.02,61.06,61.02,61.04,5015.388122649037,41.1758,41.2028,41.1758,41.1893,5015.3881
2013-06-19 13:15:00,61.04,61.06,61.01,61.04,6611.193434401003,41.1893,41.2028,41.169,41.1893,6611.1934
2013-06-19 13:20:00,61.05,61.07,61.04,61.05,7409.096090276987,41.196,41.2095,41.1893,41.196,7409.0961
2013-06-19 13:25:00,61.06,61.09,61.05,61.09,5813.29077852502,41.2028,41.223,41.196,41.223,5813.2908
2013-06-19 13:30:00,61.08,61.08,61.04,61.05,6497.2073407044345,41.2163,41.2163,41.1893,41.196,6497.2073
2013-06-19 13:35:00,61.04,61.06,61.04,61.04,5243.360310042175,41.1893,41.2028,41.1893,41.1893,5243.3603
2013-06-19 13:40:00,61.03,61.04,61.02,61.03,5357.346403738744,41.1825,41.1893,41.1758,41.1825,5357.3464
2013-06-19 13:45:00,61.03,61.04,61.03,61.04,3419.5828108970704,41.1825,41.1893,41.1825,41.1893,3419.5828
2013-06-19 13:50:00,61.04,61.09,61.04,61.08,9460.84577681523,41.1893,41.223,41.1893,41.2163,9460.8458
2013-06-19 13:55:00,61.07,61.1,61.06,61.1,8434.970933546107,41.2095,41.2298,41.2028,41.2298,8434.9709
2013-06-19 14:00:00,61.09,61.15,60.81,60.83,39667.16060640602,41.223,41.2635,41.0341,41.0476,39667.1606
2013-06-19 14:05:00,60.81,60.97,60.81,60.97,49811.92294540066,41.0341,41.142,41.0341,41.142,49811.9229
2013-06-19 14:10:00,60.97,61.1,60.87,61.05,22341.27436452753,41.142,41.2298,41.0745,41.196,22341.2744
2013-06-19 14:15:00,61.01,61.1,61.0,61.0,26786.73201869372,41.169,41.2298,41.1623,41.1623,26786.732
2013-06-19 14:20:00,61.0,61.02,60.85,60.88,11398.609369656902,41.1623,41.1758,41.0611,41.0813,11398.6094
2013-06-19 14:25:00,60.88,60.99,60.88,60.99,13108.400775105438,41.0813,41.1555,41.0813,41.1555,13108.4008
2013-06-19 14:30:00,60.97,60.97,60.8,60.83,31232.18967285992,41.142,41.142,41.0273,41.0476,31232.1897
2013-06-19 14:35:00,60.82,61.06,60.82,60.96,63604.24028268551,41.0408,41.2028,41.0408,41.1353,63604.2403
2013-06-19 14:40:00,60.96,61.05,60.9,61.01,33739.88373418443,41.1353,41.196,41.0948,41.169,33739.8837
2013-06-19 14:45:00,61.01,61.01,60.82,60.87,29978.34264219765,41.169,41.169,41.0408,41.0745,29978.3426
2013-06-19 14:50:00,60.87,60.88,60.76,60.8,40579.04935597857,41.0745,41.0813,41.0003,41.0273,40579.0494
2013-06-19 14:55:00,60.79,60.8,60.46,60.53,60982.56012766442,41.0206,41.0273,40.7979,40.8451,60982.5601
2013-06-19 15:00:00,60.53,60.72,60.52,60.72,53573.46403738744,40.8451,40.9733,40.8384,40.9733,53573.464
2013-06-19 15:05:00,60.71,60.77,60.64,60.68,30206.31482959079,40.9666,41.0071,40.9193,40.9463,30206.3148
2013-06-19 15:10:00,60.68,60.8,60.68,60.8,98825.94323492536,40.9463,41.0273,40.9463,41.0273,98825.9432
2013-06-19 15:15:00,60.77,60.81,60.74,60.75,77510.54371366694,41.0071,41.0341,40.9868,40.9936,77510.5437
2013-06-19 15:20:00,60.75,60.84,60.74,60.81,44340.59044796535,40.9936,41.0543,40.9868,41.0341,44340.5904
2013-06-19 15:25:00,60.82,60.91,60.82,60.88,35563.661233329534,41.0408,41.1015,41.0408,41.0813,35563.6612
2013-06-19 15:30:00,60.89,60.92,60.75,60.75,28496.52342414225,41.088,41.1083,40.9936,40.9936,28496.5234
2013-06-19 15:35:00,60.74,60.86,60.74,60.78,30092.32873589422,40.9868,41.0678,40.9868,41.0138,30092.3287
2013-06-19 15:40:00,60.78,60.83,60.77,60.78,74546.90527755614,41.0138,41.0476,41.0071,41.0138,74546.9053
2013-06-19 15:45:00,60.78,60.8,60.64,60.69,128348.34150233673,41.0138,41.0273,40.9193,40.9531,128348.3415
2013-06-19 15:50:00,60.68,60.68,60.57,60.67,130172.11900148184,40.9463,40.9463,40.8721,40.9396,130172.119
2013-06-19 15:55:00,60.67,60.68,60.54,60.57,221019.03567764733,40.9396,40.9463,40.8519,40.8721,221019.0357
2013-06-20 09:30:00,60.04,60.05,59.81,60.0,55967.17200501539,40.5145,40.5212,40.3593,40.4875,55967.172
2013-06-20 09:35:00,59.99,60.09,59.89,60.05,24507.01014476234,40.4807,40.5482,40.4133,40.5212,24507.0101
2013-06-20 09:40:00,60.05,60.05,59.94,60.01,25190.926706941755,40.5212,40.5212,40.447,40.4942,25190.9267
2013-06-20 09:45:00,60.02,60.16,59.99,60.16,11512.595463353471,40.501,40.5954,40.4807,40.5954,11512.5955
2013-06-20 09:50:00,60.14,60.23,60.1,60.17,26444.773737604013,40.582,40.6427,40.555,40.6022,26444.7737
2013-06-20 09:55:00,60.17,60.17,60.06,60.06,24734.98233215548,40.6022,40.6022,40.528,40.528,24734.9823
2013-06-20 10:00:00,60.09,60.2,60.06,60.1,46392.34013450359,40.5482,40.6224,40.528,40.555,46392.3401
2013-06-20 10:05:00,60.1,60.24,60.09,60.18,24393.02405106577,40.555,40.6494,40.5482,40.6089,24393.0241
2013-06-20 10:10:00,60.18,60.18,60.05,60.1,26786.73201869372,40.6089,40.6089,40.5212,40.555,26786.732
2013-06-20 10:15:00,60.09,60.12,59.95,59.98,24962.954519548617,40.5482,40.5685,40.4537,40.474,24962.9545
2013-06-20 10:20:00,59.98,60.02,59.95,59.95,11056.651088567194,40.474,40.501,40.4537,40.4537,11056.6511
2013-06-20 10:25:00,59.96,59.98,59.86,59.9,24962.954519548617,40.4605,40.474,40.393,40.42,24962.9545
2013-06-20 10:30:00,59.88,59.88,59.78,59.82,35905.61951441924,40.4065,40.4065,40.339,40.366,35905.6195
2013-06-20 10:35:00,59.81,59.92,59.78,59.86,21429.385614954976,40.3593,40.4335,40.339,40.393,21429.3856
2013-06-20 10:40:00,59.85,59.95,59.82,59.92,23025.190926706942,40.3863,40.4537,40.366,40.4335,23025.1909
2013-06-20 10:45:00,59.91,59.97,59.87,59.95,16641.969679699076,40.4267,40.4672,40.3998,40.4537,16641.9697
2013-06-20 10:50:00,59.96,60.0,59.92,59.94,12310.498119229454,40.4605,40.4875,40.4335,40.447,12310.4981
2013-06-20 10:55:00,59.96,60.01,59.93,59.95,38185.34138835062,40.4605,40.4942,40.4402,40.4537,38185.3414
2013-06-20 11:00:00,59.94,60.01,59.91,59.94,54599.33888065656,40.447,40.4942,40.4267,40.447,54599.3389
2013-06-20 11:05:00,59.92,59.92,59.75,59.76,17439.87233557506,40.4335,40.4335,40.3188,40.3255,17439.8723
2013-06-20 11:10:00,59.75,59.86,59.74,59.85,19491.6220221133,40.3188,40.393,40.312,40.3863,19491.622
2013-06-20 11:15:00,59.82,59.83,59.74,59.78,25532.88498803146,40.366,40.3728,40.312,40.339,25532.885
2013-06-20 11:20:00,59.79,59.87,59.78,59.83,16641.969679699076,40.3458,40.3998,40.339,40.3728,16641.9697
2013-06-20 11:25:00,59.82,59.89,59.82,59.89,5243.360310042175,40.366,40.4133,40.366,40.4133,5243.3603
2013-06-20 11:30:00,59.91,59.93,59.83,59.87,10372.73452638778,40.4267,40.4402,40.3728,40.3998,10372.7345
2013-06-20 11:35:00,59.84,59.95,59.82,59.95,10258.748432691213,40.3795,40.4537,40.366,40.4537,10258.7484
2013-06-20 11:40:00,59.95,59.95,59.85,59.85,10828.678901174057,40.4537,40.4537,40.3863,40.3863,10828.6789
2013-06-20 11:45:00,59.86,59.9,59.8,59.85,12196.512025532886,40.393,40.42,40.3525,40.3863,12196.512
2013-06-20 11:50:00,59.83,59.92,59.83,59.91,8890.915308332384,40.3728,40.4335,40.3728,40.4267,8890.9153
2013-06-20 11:55:00,59.9,59.91,59.82,59.82,8890.915308332384,40.42,40.4267,40.366,40.366,8890.9153
2013-06-20 12:00:00,59.82,59.92,59.82,59.88,17211.90014818192,40.366,40.4335,40.366,40.4065,17211.9001
2013-06-20 12:05:00,59.88,59.93,59.87,59.88,14134.27561837456,40.4065,40.4402,40.3998,40.4065,14134.2756
2013-06-20 12:10:00,59.88,59.94,59.88,59.92,7523.082183973555,40.4065,40.447,40.4065,40.4335,7523.0822
2013-06-20 12:15:00,59.92,59.92,59.85,59.88,13564.345149891711,40.4335,40.4335,40.3863,40.4065,13564.3451
2013-06-20 12:20:00,59.89,59.93,59.89,59.93,6953.151715490711,40.4133,40.4402,40.4133,40.4402,6953.1517
2013-06-20 12:25:00,59.92,59.96,59.84,59.88,15958.053117519665,40.4335,40.4605,40.3795,40.4065,15958.0531
2013-06-20 12:30:00,59.88,59.96,59.88,59.9,15502.108742733386,40.4065,40.4605,40.4065,40.42,15502.1087
2013-06-20 12:35:00,59.91,59.94,59.88,59.9,19719.59420950644,40.4267,40.447,40.4065,40.42,19719.5942
2013-06-20 12:40:00,59.89,59.93,59.89,59.89,23025.190926706942,40.4133,40.4402,40.4133,40.4133,23025.1909
2013-06-20 12:45:00,59.89,59.91,59.87,59.88,19833.58030320301,40.4133,40.4267,40.3998,40.4065,19833.5803
2013-06-20 12:50:00,59.88,59.92,59.85,59.86,24165.05186367264,40.4065,40.4335,40.3863,40.393,24165.0519
2013-06-20 12:55:00,59.87,59.9,59.86,59.89,18921.69155363046,40.3998,40.42,40.393,40.4133,18921.6916
2013-06-20 13:00:00,59.89,59.91,59.87,59.88,25760.8571754246,40.4133,40.4267,40.3998,40.4065,25760.8572
2013-06-20 13:05:00,59.87,59.94,59.85,59.94,9346.85968311866,40.3998,40.447,40.3863,40.447,9346.8597
2013-06-20 13:10:00,59.94,59.94,59.89,59.9,8776.929214635815,40.447,40.447,40.4133,40.42,8776.9292
2013-06-20 13:15:00,59.89,59.93,59.81,59.87,44340.59044796535,40.4133,40.4402,40.3593,40.3998,44340.5904
2013-06-20 13:20:00,59.86,59.87,59.81,59.86,22341.27436452753,40.393,40.3998,40.3593,40.393,22341.2744
2013-06-20 13:25:00,59.86,59.9,59.82,59.89,12424.484212926023,40.393,40.42,40.366,40.4133,12424.4842
2013-06-20 13:30:00,59.89,59.93,59.84,59.93,9118.88749572552,40.4133,40.4402,40.3795,40.4402,9118.8875
2013-06-20 13:35:00,59.94,59.94,59.87,59.89,24393.02405106577,40.447,40.447,40.3998,40.4133,24393.0241
2013-06-20 13:40:00,59.9,59.97,59.88,59.95,15502.108742733386,40.42,40.4672,40.4065,40.4537,15502.1087
2013-06-20 13:45:00,59.95,59.99,59.89,59.95,18807.705459933888,40.4537,40.4807,40.4133,40.4537,18807.7055
2013-06-20 13:50:00,59.95,59.97,59.88,59.89,16755.955773395646,40.4537,40.4672,40.4065,40.4133,16755.9558
2013-06-20 13:55:00,59.9,59.91,59.83,59.89,23253.16311410008,40.42,40.4267,40.3728,40.4133,23253.1631
2013-06-20 14:00:00,59.89,59.95,59.82,59.9,38527.29966944033,40.4133,40.4537,40.366,40.42,38527.2997
2013-06-20 14:05:00,59.9,59.92,59.87,59.89,26330.787643907443,40.42,40.4335,40.3998,40.4133,26330.7876
2013-06-20 14:10:00,59.89,59.93,59.86,59.91,84463.69542915764,40.4133,40.4402,40.393,40.4267,84463.6954
2013-06-20 14:15:00,59.9,59.96,59.9,59.93,44796.53482275162,40.42,40.4605,40.42,40.4402,44796.5348
2013-06-20 14:20:00,59.93,59.94,59.81,59.85,57790.94950416049,40.4402,40.447,40.3593,40.3863,57790.9495
2013-06-20 14:25:00,59.85,59.92,59.82,59.85,69189.5588738174,40.3863,40.4335,40.366,40.3863,69189.5589
2013-06-20 14:30:00,59.85,59.9,59.85,59.9,40351.07716858544,40.3863,40.42,40.3863,40.42,40351.0772
2013-06-20 14:35:00,59.9,59.91,59.86,59.91,28268.55123674912,40.42,40.4267,40.393,40.4267,28268.5512
2013-06-20 14:40:00,59.91,59.94,59.9,59.92,19377.635928416734,40.4267,40.447,40.42,40.4335,19377.6359
2013-06-20 14:45:00,59.91,59.92,59.88,59.89,33853.869827881,40.4267,40.4335,40.4065,40.4133,33853.8698
2013-06-20 14:50:00,59.89,59.89,59.78,59.82,59158.78262851932,40.4133,40.4133,40.339,40.366,59158.7826
2013-06-20 14:55:00,59.81,59.84,59.79,59.81,40807.02154337171,40.3593,40.3795,40.3458,40.3593,40807.0215
2013-06-20 15:00:00,59.81,59.86,59.78,59.84,62008.43497093354,40.3593,40.393,40.339,40.3795,62008.435
2013-06-20 15:05:00,59.84,59.91,59.84,59.91,42972.75732360652,40.3795,40.4267,40.3795,40.4267,42972.7573
2013-06-20 15:10:00,59.9,59.93,59.83,59.84,47760.17325886242,40.42,40.4402,40.3728,40.3795,47760.1733
2013-06-20 15:15:00,59.83,59.87,59.82,59.83,40009.11888749572,40.3728,40.3998,40.366,40.3728,40009.1189
2013-06-20 15:20:00,59.83,59.85,59.77,59.8,74318.933090163,40.3728,40.3863,40.3323,40.3525,74318.9331
2013-06-20 15:25:00,59.81,59.84,59.8,59.84,15958.053117519665,40.3593,40.3795,40.3525,40.3795,15958.0531
2013-06-20 15:30:00,59.83,59.83,59.77,59.79,61780.46278354041,40.3728,40.3728,40.3323,40.3458,61780.4628
2013-06-20 15:35:00,59.79,59.81,59.77,59.79,58816.82434742962,40.3458,40.3593,40.3323,40.3458,58816.8243
2013-06-20 15:40:00,59.78,59.79,59.73,59.76,79904.25168129489,40.339,40.3458,40.3053,40.3255,79904.2517
2013-06-20 15:45:00,59.75,59.81,59.74,59.81,127208.48056537102,40.3188,40.3593,40.312,40.3593,127208.4806
2013-06-20 15:50:00,59.81,59.83,59.76,59.81,92328.73589422092,40.3593,40.3728,40.3255,40.3593,92328.7359
2013-06-20 15:55:00,59.8,59.89,59.78,59.83,218739.31380371595,40.3525,40.4133,40.339,40.3728,218739.3138
2013-06-21 09:30:00,60.13,60.29,59.67,60.02,1457996.1244728144,40.5752,40.6832,40.2648,40.501,1457996.1245
2013-06-21 09:35:00,59.95,60.15,59.9,60.04,31232.18967285992,40.4537,40.5887,40.42,40.5145,31232.1897
2013-06-21 09:40:00,60.04,60.04,59.93,59.99,29636.384361107943,40.5145,40.5145,40.4402,40.4807,29636.3844
2013-06-21 09:45:00,60.0,60.12,60.0,60.1,44568.56263535849,40.4875,40.5685,40.4875,40.555,44568.5626
2013-06-21 09:50:00,60.09,60.09,60.01,60.09,20745.469052775563,40.5482,40.5482,40.4942,40.5482,20745.4691
2013-06-21 09:55:00,60.08,60.16,60.08,60.12,13678.331243588282,40.5415,40.5954,40.5415,40.5685,13678.3312
2013-06-21 10:00:00,60.11,60.28,60.1,60.24,24734.98233215548,40.5617,40.6764,40.555,40.6494,24734.9823
2013-06-21 10:05:00,60.24,60.24,60.14,60.14,20973.4412401687,40.6494,40.6494,40.582,40.582,20973.4412
2013-06-21 10:10:00,60.14,60.14,60.07,60.08,14590.219993160834,40.582,40.582,40.5347,40.5415,14590.22
2013-06-21 10:15:00,60.08,60.09,59.96,60.0,10714.692807477488,40.5415,40.5482,40.4605,40.4875,10714.6928
2013-06-21 10:20:00,59.99,60.01,59.96,60.0,19719.59420950644,40.4807,40.4942,40.4605,40.4875,19719.5942
2013-06-21 10:25:00,59.98,59.98,59.94,59.95,24279.0379573692,40.474,40.474,40.447,40.4537,24279.038
2013-06-21 10:30:00,59.94,59.94,59.89,59.9,17895.816710361338,40.447,40.447,40.4133,40.42,17895.8167
2013-06-21 10:35:00,59.9,59.95,59.86,59.95,28496.52342414225,40.42,40.4537,40.393,40.4537,28496.5234
2013-06-21 10:40:00,59.93,59.96,59.86,59.96,14134.27561837456,40.4402,40.4605,40.393,40.4605,14134.2756
2013-06-21 10:45:00,59.96,60.05,59.96,60.03,16869.941867092213,40.4605,40.5212,40.4605,40.5077,16869.9419
2013-06-21 10:50:00,60.03,60.12,60.01,60.12,22569.246551920667,40.5077,40.5685,40.4942,40.5685,22569.2466
2013-06-21 10:55:00,60.13,60.17,60.1,60.11,26216.80155021088,40.5752,40.6022,40.555,40.5617,26216.8016
2013-06-21 11:00:00,60.11,60.14,60.05,60.06,21885.32998974125,40.5617,40.582,40.5212,40.528,21885.33
2013-06-21 11:05:00,60.07,60.13,60.02,60.13,19377.635928416734,40.5347,40.5752,40.501,40.5752,19377.6359
2013-06-21 11:10:00,60.13,60.13,60.0,60.01,13336.372962498575,40.5752,40.5752,40.4875,40.4942,13336.373
2013-06-21 11:15:00,60.0,60.12,59.99,60.11,10600.70671378092,40.4875,40.5685,40.4807,40.5617,10600.7067
2013-06-21 11:20:00,60.09,60.09,59.92,59.97,16413.997492305938,40.5482,40.5482,40.4335,40.4672,16413.9975
2013-06-21 11:25:00,59.98,59.98,59.83,59.85,16641.969679699076,40.474,40.474,40.3728,40.3863,16641.9697
2013-06-21 11:30:00,59.84,59.84,59.68,59.68,17553.85842927163,40.3795,40.3795,40.2715,40.2715,17553.8584
2013-06-21 11:35:00,59.68,59.82,59.68,59.7,11740.567650746609,40.2715,40.366,40.2715,40.285,11740.5677
2013-06-21 11:40:00,59.71,59.79,59.69,59.74,16413.997492305938,40.2918,40.3458,40.2783,40.312,16413.9975
2013-06-21 11:45:00,59.74,59.8,59.74,59.78,14362.247805767696,40.312,40.3525,40.312,40.339,14362.2478
2013-06-21 11:50:00,59.8,59.81,59.67,59.71,13906.30343098142,40.3525,40.3593,40.2648,40.2918,13906.3034
2013-06-21 11:55:00,59.71,59.82,59.71,59.8,17325.886241878492,40.2918,40.366,40.2918,40.3525,17325.8862
2013-06-21 12:00:00,59.81,59.88,59.8,59.86,15616.094836429957,40.3593,40.4065,40.3525,40.393,15616.0948
2013-06-21 12:05:00,59.87,59.87,59.81,59.81,15730.080930126524,40.3998,40.3998,40.3593,40.3593,15730.0809
2013-06-21 12:10:00,59.79,59.83,59.74,59.74,9916.790151601504,40.3458,40.3728,40.312,40.312,9916.7902
2013-06-21 12:15:00,59.74,59.76,59.67,59.67,11626.58155705004,40.312,40.3255,40.2648,40.2648,11626.5816
2013-06-21 12:20:00,59.69,59.69,59.65,59.67,27242.67639348,40.2783,40.2783,40.2513,40.2648,27242.6764
2013-06-21 12:25:00,59.67,59.68,59.65,59.67,24734.98233215548,40.2648,40.2715,40.2513,40.2648,24734.9823
2013-06-21 12:30:00,59.67,59.75,59.67,59.74,23595.121395189788,40.2648,40.3188,40.2648,40.312,23595.1214
2013-06-21 12:35:00,59.73,59.81,59.73,59.8,16641.969679699076,40.3053,40.3593,40.3053,40.3525,16641.9697
2013-06-21 12:40:00,59.8,59.88,59.78,59.88,26102.815456514305,40.3525,40.4065,40.339,40.4065,26102.8155
2013-06-21 12:45:00,59.88,60.02,59.87,60.02,10144.762338994642,40.4065,40.501,40.3998,40.501,10144.7623
2013-06-21 12:50:00,60.01,60.01,59.92,59.95,7523.082183973555,40.4942,40.4942,40.4335,40.4537,7523.0822
2013-06-21 12:55:00,59.94,60.05,59.88,60.04,12766.44249401573,40.447,40.5212,40.4065,40.5145,12766.4425
2013-06-21 13:00:00,60.04,60.05,59.91,59.93,12196.512025532886,40.5145,40.5212,40.4267,40.4402,12196.512
2013-06-21 13:05:00,59.95,60.06,59.95,60.06,12196.512025532886,40.4537,40.528,40.4537,40.528,12196.512
2013-06-21 13:10:00,60.07,60.15,60.06,60.15,11284.623275960334,40.5347,40.5887,40.528,40.5887,11284.6233
2013-06-21 13:15:00,60.15,60.17,60.12,60.13,20859.45514647213,40.5887,40.6022,40.5685,40.5752,20859.4551
2013-06-21 13:20:00,60.12,60.12,60.02,60.02,11284.623275960334,40.5685,40.5685,40.501,40.501,11284.6233
2013-06-21 13:25:00,60.02,60.07,60.0,60.04,15958.053117519665,40.501,40.5347,40.4875,40.5145,15958.0531
2013-06-21 13:30:00,60.07,60.13,60.02,60.11,16755.955773395646,40.5347,40.5752,40.501,40.5617,16755.9558
2013-06-21 13:35:00,60.12,60.13,60.08,60.09,10258.748432691213,40.5685,40.5752,40.5415,40.5482,10258.7484
2013-06-21 13:40:00,60.09,60.11,60.03,60.07,12196.512025532886,40.5482,40.5617,40.5077,40.5347,12196.512
2013-06-21 13:45:00,60.06,60.09,60.0,60.01,10258.748432691213,40.528,40.5482,40.4875,40.4942,10258.7484
2013-06-21 13:50:00,60.01,60.02,59.9,59.92,19149.6637410236,40.4942,40.501,40.42,40.4335,19149.6637
2013-06-21 13:55:00,59.93,59.95,59.86,59.89,9118.88749572552,40.4402,40.4537,40.393,40.4133,9118.8875
2013-06-21 14:00:00,59.88,59.93,59.86,59.92,29750.37045480452,40.4065,40.4402,40.393,40.4335,29750.3705
2013-06-21 14:05:00,59.93,59.93,59.85,59.89,20517.496865382425,40.4402,40.4402,40.3863,40.4133,20517.4969
2013-06-21 14:10:00,59.89,60.0,59.89,59.99,18123.788897754475,40.4133,40.4875,40.4133,40.4807,18123.7889
2013-06-21 14:15:00,60.0,60.03,59.98,60.03,13906.30343098142,40.4875,40.5077,40.474,40.5077,13906.3034
2013-06-21 14:20:00,60.03,60.04,59.99,60.0,13678.331243588282,40.5077,40.5145,40.4807,40.4875,13678.3312
2013-06-21 14:25:00,59.99,60.12,59.99,60.12,17097.914054485354,40.4807,40.5685,40.4807,40.5685,17097.9141
2013-06-21 14:30:00,60.11,60.14,60.05,60.14,17097.914054485354,40.5617,40.582,40.5212,40.582,17097.9141
2013-06-21 14:35:00,60.14,60.21,60.12,60.17,21543.371708651543,40.582,40.6292,40.5685,40.6022,21543.3717
2013-06-21 14:40:00,60.17,60.17,60.08,60.11,16983.927960788784,40.6022,40.6022,40.5415,40.5617,16983.928
2013-06-21 14:45:00,60.1,60.17,60.1,60.14,16869.941867092213,40.555,40.6022,40.555,40.582,16869.9419
2013-06-21 14:50:00,60.14,60.2,60.14,60.19,14476.233899464263,40.582,40.6224,40.582,40.6157,14476.2339
2013-06-21 14:55:00,60.19,60.27,60.12,60.26,25418.89889433489,40.6157,40.6697,40.5685,40.6629,25418.8989
2013-06-21 15:00:00,60.25,60.28,60.23,60.25,14476.233899464263,40.6562,40.6764,40.6427,40.6562,14476.2339
2013-06-21 15:05:00,60.26,60.36,60.24,60.31,21087.427333865267,40.6629,40.7304,40.6494,40.6967,21087.4273
2013-06-21 15:10:00,60.31,60.35,60.3,60.31,20859.45514647213,40.6967,40.7237,40.6899,40.6967,20859.4551
2013-06-21 15:15:00,60.31,60.33,60.22,60.23,21087.427333865267,40.6967,40.7102,40.6359,40.6427,21087.4273
2013-06-21 15:20:00,60.21,60.3,60.2,60.3,21999.31608343782,40.6292,40.6899,40.6224,40.6899,21999.3161
2013-06-21 15:25:00,60.31,60.39,60.3,60.39,32827.99498461188,40.6967,40.7506,40.6899,40.7506,32827.995
2013-06-21 15:30:00,60.41,60.49,60.4,60.47,63490.25418898895,40.7641,40.8181,40.7574,40.8046,63490.2542
2013-06-21 15:35:00,60.47,60.52,60.45,60.49,60754.58794027129,40.8046,40.8384,40.7911,40.8181,60754.5879
2013-06-21 15:40:00,60.49,60.5,60.35,60.35,40009.11888749572,40.8181,40.8249,40.7237,40.7237,40009.1189
2013-06-21 15:45:00,60.34,60.36,60.22,60.34,45480.45138493104,40.7169,40.7304,40.6359,40.7169,45480.4514
2013-06-21 15:50:00,60.33,60.35,60.21,60.25,68847.60059272769,40.7102,40.7237,40.6292,40.6562,68847.6006
2013-06-21 15:55:00,60.25,60.3,60.2,60.25,100079.7902655876,40.6562,40.6899,40.6224,40.6562,100079.7903
2013-06-24 09:30:00,60.07,60.35,60.02,60.3,97800.0683916562,40.5347,40.7237,40.501,40.6899,97800.0684
2013-06-24 09:35:00,60.27,60.31,59.97,60.02,25760.8571754246,40.6697,40.6967,40.4672,40.501,25760.8572
2013-06-24 09:40:00,60.02,60.16,59.98,60.15,21771.343896044684,40.501,40.5954,40.474,40.5887,21771.3439
2013-06-24 09:45:00,60.12,60.17,60.07,60.1,25646.87108172803,40.5685,40.6022,40.5347,40.555,25646.8711
2013-06-24 09:50:00,60.1,60.1,59.95,60.03,33397.92545309472,40.555,40.555,40.4537,40.5077,33397.9255
2013-06-24 09:55:00,60.02,60.12,60.02,60.11,56309.13028610509,40.501,40.5685,40.501,40.5617,56309.1303
2013-06-24 10:00:00,60.11,60.11,59.98,60.1,39667.16060640602,40.5617,40.5617,40.474,40.555,39667.1606
2013-06-24 10:05:00,60.1,60.1,60.03,60.05,10372.73452638778,40.555,40.555,40.5077,40.5212,10372.7345
2013-06-24 10:10:00,60.05,60.1,60.0,60.03,17781.830616664767,40.5212,40.555,40.4875,40.5077,17781.8306
2013-06-24 10:15:00,60.02,60.09,60.0,60.06,17667.844522968197,40.501,40.5482,40.4875,40.528,17667.8445
2013-06-24 10:20:00,60.08,60.08,59.9,59.9,18693.71936623732,40.5415,40.5415,40.42,40.42,18693.7194
2013-06-24 10:25:00,59.88,59.96,59.83,59.91,16527.98358600251,40.4065,40.4605,40.3728,40.4267,16527.9836
2013-06-24 10:30:00,59.9,59.95,59.81,59.88,20061.552490596147,40.42,40.4537,40.3593,40.4065,20061.5525
2013-06-24 10:35:00,59.89,60.05,59.88,60.04,17097.914054485354,40.4133,40.5212,40.4065,40.5145,17097.9141
2013-06-24 10:40:00,60.03,60.1,60.01,60.09,18807.705459933888,40.5077,40.555,40.4942,40.5482,18807.7055
2013-06-24 10:45:00,60.08,60.11,59.99,60.09,21315.399521258405,40.5415,40.5617,40.4807,40.5482,21315.3995
2013-06-24 10:50:00,60.1,60.12,60.03,60.03,12424.484212926023,40.555,40.5685,40.5077,40.5077,12424.4842
2013-06-24 10:55:00,60.03,60.1,59.95,59.95,26672.74592499715,40.5077,40.555,40.4537,40.4537,26672.7459
2013-06-24 11:00:00,59.95,60.01,59.95,59.99,13108.400775105438,40.4537,40.4942,40.4537,40.4807,13108.4008
2013-06-24 11:05:00,59.98,60.03,59.93,60.03,16527.98358600251,40.474,40.5077,40.4402,40.5077,16527.9836
2013-06-24 11:10:00,60.02,60.02,59.95,59.98,31232.18967285992,40.501,40.501,40.4537,40.474,31232.1897
2013-06-24 11:15:00,59.98,60.1,59.98,60.07,35335.68904593639,40.474,40.555,40.474,40.5347,35335.689
2013-06-24 11:20:00,60.08,60.09,60.01,60.01,48786.04810213154,40.5415,40.5482,40.4942,40.4942,48786.0481
2013-06-24 11:25:00,60.02,60.02,59.9,59.91,17097.914054485354,40.501,40.501,40.42,40.4267,17097.9141
2013-06-24 11:30:00,59.91,60.01,59.91,59.94,25532.88498803146,40.4267,40.4942,40.4267,40.447,25532.885
2013-06-24 11:35:00,59.93,59.93,59.86,59.91,20973.4412401687,40.4402,40.4402,40.393,40.4267,20973.4412
2013-06-24 11:40:00,59.9,60.02,59.88,59.88,17895.816710361338,40.42,40.501,40.4065,40.4065,17895.8167
2013-06-24 11:45:00,59.88,59.94,59.87,59.93,15844.067023823094,40.4065,40.447,40.3998,40.4402,15844.067
2013-06-24 11:50:00,59.91,60.03,59.91,59.99,19719.59420950644,40.4267,40.5077,40.4267,40.4807,19719.5942
2013-06-24 11:55:00,59.98,60.01,59.95,60.0,13336.372962498575,40.474,40.4942,40.4537,40.4875,13336.373
2013-06-24 12:00:00,59.99,60.07,59.9,59.93,25418.89889433489,40.4807,40.5347,40.42,40.4402,25418.8989
2013-06-24 12:05:00,59.9,59.91,59.84,59.86,20745.469052775563,40.42,40.4267,40.3795,40.393,20745.4691
2013-06-24 12:10:00,59.86,59.88,59.8,59.85,11170.637182263765,40.393,40.4065,40.3525,40.3863,11170.6372
2013-06-24 12:15:00,59.84,59.88,59.78,59.78,14818.192180553971,40.3795,40.4065,40.339,40.339,14818.1922
2013-06-24 12:20:00,59.78,59.84,59.75,59.83,22113.30217713439,40.339,40.3795,40.3188,40.3728,22113.3022
2013-06-24 12:25:00,59.83,59.92,59.8,59.88,22455.260458224097,40.3728,40.4335,40.3525,40.4065,22455.2605
2013-06-24 12:30:00,59.89,60.02,59.88,59.97,17325.886241878492,40.4133,40.501,40.4065,40.4672,17325.8862
2013-06-24 12:35:00,59.99,60.02,59.99,60.02,22113.30217713439,40.4807,40.501,40.4807,40.501,22113.3022
2013-06-24 12:40:00,60.02,60.07,59.99,60.04,19263.649834720163,40.501,40.5347,40.4807,40.5145,19263.6498
2013-06-24 12:45:00,60.05,60.08,60.02,60.02,13678.331243588282,40.5212,40.5415,40.501,40.501,13678.3312
2013-06-24 12:50:00,60.01,60.02,59.95,60.02,13222.386868802008,40.4942,40.501,40.4537,40.501,13222.3869
2013-06-24 12:55:00,60.03,60.1,60.02,60.08,24734.98233215548,40.5077,40.555,40.501,40.5415,24734.9823
2013-06-24 13:00:00,60.08,60.09,60.03,60.06,15388.122649036815,40.5415,40.5482,40.5077,40.528,15388.1226
2013-06-24 13:05:00,60.05,60.06,59.98,60.0,12310.498119229454,40.5212,40.528,40.474,40.4875,12310.4981
2013-06-24 13:10:00,60.0,60.14,59.99,60.14,12652.45640031916,40.4875,40.582,40.4807,40.582,12652.4564
2013-06-24 13:15:00,60.14,60.15,60.08,60.13,10372.73452638778,40.582,40.5887,40.5415,40.5752,10372.7345
2013-06-24 13:20:00,60.15,60.17,60.1,60.15,11056.651088567194,40.5887,40.6022,40.555,40.5887,11056.6511
2013-06-24 13:25:00,60.13,60.13,60.03,60.1,17211.90014818192,40.5752,40.5752,40.5077,40.555,17211.9001
2013-06-24 13:30:00,60.1,60.13,60.08,60.08,11056.651088567194,40.555,40.5752,40.5415,40.5415,11056.6511
2013-06-24 13:35:00,60.08,60.1,60.03,60.09,9004.901402028952,40.5415,40.555,40.5077,40.5482,9004.9014
2013-06-24 13:40:00,60.08,60.2,60.08,60.2,9916.790151601504,40.5415,40.6224,40.5415,40.6224,9916.7902
2013-06-24 13:45:00,60.2,60.2,60.1,60.1,8890.915308332384,40.6224,40.6224,40.555,40.555,8890.9153
2013-06-24 13:50:00,60.11,60.11,60.02,60.09,16869.941867092213,40.5617,40.5617,40.501,40.5482,16869.9419
2013-06-24 13:55:00,60.07,60.15,60.06,60.14,9460.84577681523,40.5347,40.5887,40.528,40.582,9460.8458
2013-06-24 14:00:00,60.17,60.21,60.1,60.2,17439.87233557506,40.6022,40.6292,40.555,40.6224,17439.8723
2013-06-24 14:05:00,60.21,60.31,60.2,60.31,23025.190926706942,40.6292,40.6967,40.6224,40.6967,23025.1909
2013-06-24 14:10:00,60.31,60.35,60.27,60.3,29294.42608001824,40.6967,40.7237,40.6697,40.6899,29294.4261
2013-06-24 14:15:00,60.29,60.32,60.28,60.32,18123.788897754475,40.6832,40.7034,40.6764,40.7034,18123.7889
2013-06-24 14:20:00,60.33,60.39,60.29,60.29,25190.926706941755,40.7102,40.7506,40.6832,40.6832,25190.9267
2013-06-24 14:25:00,60.29,60.38,60.25,60.36,31346.17576655648,40.6832,40.7439,40.6562,40.7304,31346.1758
2013-06-24 14:30:00,60.35,60.41,60.35,60.38,20403.51077168585,40.7237,40.7641,40.7237,40.7439,20403.5108
2013-06-24 14:35:00,60.38,60.45,60.31,60.45,10486.72062008435,40.7439,40.7911,40.6967,40.7911,10486.7206
2013-06-24 14:40:00,60.45,60.46,60.37,60.39,12652.45640031916,40.7911,40.7979,40.7372,40.7506,12652.4564
2013-06-24 14:45:00,60.39,60.43,60.36,60.4,13336.372962498575,40.7506,40.7776,40.7304,40.7574,13336.373
2013-06-24 14:50:00,60.41,60.47,60.36,60.38,16186.0253049128,40.7641,40.8046,40.7304,40.7439,16186.0253
2013-06-24 14:55:00,60.38,60.41,60.31,60.33,28496.52342414225,40.7439,40.7641,40.6967,40.7102,28496.5234
2013-06-24 15:00:00,60.34,60.41,60.32,60.38,12766.44249401573,40.7169,40.7641,40.7034,40.7439,12766.4425
2013-06-24 15:05:00,60.38,60.44,60.37,60.38,18123.788897754475,40.7439,40.7844,40.7372,40.7439,18123.7889
2013-06-24 15:10:00,60.39,60.42,60.31,60.31,14932.178274250542,40.7506,40.7709,40.6967,40.6967,14932.1783
2013-06-24 15:15:00,60.31,60.31,60.23,60.29,19947.56639689958,40.6967,40.6967,40.6427,40.6832,19947.5664
2013-06-24 15:20:00,60.28,60.36,60.25,60.3,19149.6637410236,40.6764,40.7304,40.6562,40.6899,19149.6637
2013-06-24 15:25:00,60.31,60.31,60.23,60.24,21771.343896044684,40.6967,40.6967,40.6427,40.6494,21771.3439
2013-06-24 15:30:00,60.24,60.34,60.23,60.24,20631.482959078992,40.6494,40.7169,40.6427,40.6494,20631.483
2013-06-24 15:35:00,60.23,60.39,60.23,60.38,18579.73327254075,40.6427,40.7506,40.6427,40.7439,18579.7333
2013-06-24 15:40:00,60.37,60.37,60.27,60.27,22911.20483301037,40.7372,40.7372,40.6697,40.6697,22911.2048
2013-06-24 15:45:00,60.28,60.28,60.11,60.17,48102.131539952126,40.6764,40.6764,40.5617,40.6022,48102.1315
2013-06-24 15:50:00,60.16,60.23,60.11,60.2,95976.29089251113,40.5954,40.6427,40.5617,40.6224,95976.2909
2013-06-24 15:55:00,60.19,60.19,59.95,59.99,137467.22899806223,40.6157,40.6157,40.4537,40.4807,137467.229
2013-06-25 09:30:00,60.67,60.67,60.24,60.27,46392.34013450359,40.9396,40.9396,40.6494,40.6697,46392.3401
2013-06-25 09:35:00,60.25,60.26,60.08,60.14,21429.385614954976,40.6562,40.6629,40.5415,40.582,21429.3856
2013-06-25 09:40:00,60.14,60.23,60.12,60.23,14476.233899464263,40.582,40.6427,40.5685,40.6427,14476.2339
2013-06-25 09:45:00,60.22,60.24,60.07,60.09,16413.997492305938,40.6359,40.6494,40.5347,40.5482,16413.9975
2013-06-25 09:50:00,60.11,60.11,59.97,59.99,13564.345149891711,40.5617,40.5617,40.4672,40.4807,13564.3451
2013-06-25 09:55:00,59.98,59.98,59.85,59.93,12652.45640031916,40.474,40.474,40.3863,40.4402,12652.4564
2013-06-25 10:00:00,59.95,60.0,59.87,59.95,18579.73327254075,40.4537,40.4875,40.3998,40.4537,18579.7333
2013-06-25 10:05:00,59.95,59.95,59.8,59.93,20061.552490596147,40.4537,40.4537,40.3525,40.4402,20061.5525
2013-06-25 10:10:00,59.91,59.95,59.86,59.88,23481.135301493217,40.4267,40.4537,40.393,40.4065,23481.1353
2013-06-25 10:15:00,59.89,59.92,59.81,59.85,12310.498119229454,40.4133,40.4335,40.3593,40.3863,12310.4981
2013-06-25 10:20:00,59.87,60.0,59.87,59.99,7865.040465063263,40.3998,40.4875,40.3998,40.4807,7865.0405
2013-06-25 10:25:00,60.0,60.02,59.92,59.97,16755.955773395646,40.4875,40.501,40.4335,40.4672,16755.9558
2013-06-25 10:30:00,59.95,60.01,59.92,59.98,15388.122649036815,40.4537,40.4942,40.4335,40.474,15388.1226
2013-06-25 10:35:00,59.99,60.08,59.92,60.06,12310.498119229454,40.4807,40.5415,40.4335,40.528,12310.4981
2013-06-25 10:40:00,60.07,60.12,60.06,60.09,6725.179528097572,40.5347,40.5685,40.528,40.5482,6725.1795
2013-06-25 10:45:00,60.07,60.15,60.07,60.15,15274.136555340248,40.5347,40.5887,40.5347,40.5887,15274.1366
2013-06-25 10:50:00,60.16,60.2,60.12,60.2,13336.372962498575,40.5954,40.6224,40.5685,40.6224,13336.373
2013-06-25 10:55:00,60.24,60.25,60.2,60.22,6725.179528097572,40.6494,40.6562,40.6224,40.6359,6725.1795
2013-06-25 11:00:00,60.21,60.21,60.16,60.17,10942.664994870624,40.6292,40.6292,40.5954,40.6022,10942.665
2013-06-25 11:05:00,60.17,60.27,60.17,60.25,9004.901402028952,40.6022,40.6697,40.6022,40.6562,9004.9014
2013-06-25 11:10:00,60.24,60.26,60.2,60.23,6383.221247007865,40.6494,40.6629,40.6224,40.6427,6383.2212
2013-06-25 11:15:00,60.24,60.26,60.19,60.2,9688.817964208369,40.6494,40.6629,40.6157,40.6224,9688.818
2013-06-25 11:20:00,60.22,60.24,60.19,60.2,6611.193434401003,40.6359,40.6494,40.6157,40.6224,6611.1934
2013-06-25 11:25:00,60.18,60.18,60.1,60.14,7865.040465063263,40.6089,40.6089,40.555,40.582,7865.0405
2013-06-25 11:30:00,60.14,60.2,60.11,60.17,7865.040465063263,40.582,40.6224,40.5617,40.6022,7865.0405
2013-06-25 11:35:00,60.16,60.18,60.16,60.16,5015.388122649037,40.5954,40.6089,40.5954,40.5954,5015.3881
2013-06-25 11:40:00,60.16,60.17,60.09,60.1,8662.943120939246,40.5954,40.6022,40.5482,40.555,8662.9431
2013-06-25 11:45:00,60.1,60.1,60.04,60.1,19605.60811580987,40.555,40.555,40.5145,40.555,19605.6081
2013-06-25 11:50:00,60.1,60.17,60.09,60.16,34879.74467115012,40.555,40.6022,40.5482,40.5954,34879.7447
2013-06-25 11:55:00,60.16,60.21,60.15,60.2,10942.664994870624,40.5954,40.6292,40.5887,40.6224,10942.665
2013-06-25 12:00:00,60.2,60.24,60.18,60.22,9574.831870511798,40.6224,40.6494,40.6089,40.6359,9574.8319
2013-06-25 12:05:00,60.23,60.28,60.23,60.28,4559.443747862761,40.6427,40.6764,40.6427,40.6764,4559.4437
2013-06-25 12:10:00,60.27,60.32,60.27,60.32,4673.42984155933,40.6697,40.7034,40.6697,40.7034,4673.4298
2013-06-25 12:15:00,60.32,60.32,60.28,60.3,7181.123902883848,40.7034,40.7034,40.6764,40.6899,7181.1239
2013-06-25 12:20:00,60.3,60.3,60.25,60.25,4901.402028952468,40.6899,40.6899,40.6562,40.6562,4901.402
2013-06-25 12:25:00,60.26,60.27,60.24,60.25,9004.901402028952,40.6629,40.6697,40.6494,40.6562,9004.9014
2013-06-25 12:30:00,60.26,60.33,60.26,60.32,5585.318591131882,40.6629,40.7102,40.6629,40.7034,5585.3186
2013-06-25 12:35:00,60.32,60.32,60.26,60.28,7409.096090276987,40.7034,40.7034,40.6629,40.6764,7409.0961
2013-06-25 12:40:00,60.27,60.29,60.22,60.25,8662.943120939246,40.6697,40.6832,40.6359,40.6562,8662.9431
2013-06-25 12:45:00,60.26,60.28,60.24,60.26,7979.026558759831,40.6629,40.6764,40.6494,40.6629,7979.0266
2013-06-25 12:50:00,60.25,60.28,60.22,60.28,10600.70671378092,40.6562,40.6764,40.6359,40.6764,10600.7067
2013-06-25 12:55:00,60.28,60.28,60.25,60.27,10486.72062008435,40.6764,40.6764,40.6562,40.6697,10486.7206
2013-06-25 13:00:00,60.27,60.33,60.27,60.32,6611.193434401003,40.6697,40.7102,40.6697,40.7034,6611.1934
2013-06-25 13:05:00,60.33,60.33,60.24,60.24,8776.929214635815,40.7102,40.7102,40.6494,40.6494,8776.9292
2013-06-25 13:10:00,60.24,60.26,60.22,60.24,3647.554998290209,40.6494,40.6629,40.6359,40.6494,3647.555
2013-06-25 13:15:00,60.26,60.26,60.17,60.17,9118.88749572552,40.6629,40.6629,40.6022,40.6022,9118.8875
2013-06-25 13:20:00,60.17,60.17,60.12,60.15,10372.73452638778,40.6022,40.6022,40.5685,40.5887,10372.7345
2013-06-25 13:25:00,60.16,60.17,60.15,60.15,3305.5967172005016,40.5954,40.6022,40.5887,40.5887,3305.5967
2013-06-25 13:30:00,60.14,60.18,60.13,60.17,14362.247805767696,40.582,40.6089,40.5752,40.6022,14362.2478
2013-06-25 13:35:00,60.17,60.22,60.17,60.19,6269.235153311296,40.6022,40.6359,40.6022,40.6157,6269.2352
2013-06-25 13:40:00,60.19,60.24,60.17,60.21,10372.73452638778,40.6157,40.6494,40.6022,40.6292,10372.7345
2013-06-25 13:45:00,60.2,60.25,60.19,60.24,9232.87358942209,40.6224,40.6562,40.6157,40.6494,9232.8736
2013-06-25 13:50:00,60.24,60.3,60.24,60.28,25418.89889433489,40.6494,40.6899,40.6494,40.6764,25418.8989
2013-06-25 13:55:00,60.28,60.29,60.24,60.28,21087.427333865267,40.6764,40.6832,40.6494,40.6764,21087.4273
2013-06-25 14:00:00,60.27,60.31,60.25,60.29,19947.56639689958,40.6697,40.6967,40.6562,40.6832,19947.5664
2013-06-25 14:05:00,60.29,60.33,60.28,60.3,8320.984839849538,40.6832,40.7102,40.6764,40.6899,8320.9848
2013-06-25 14:10:00,60.31,60.37,60.29,60.37,13336.372962498575,40.6967,40.7372,40.6832,40.7372,13336.373
2013-06-25 14:15:00,60.37,60.42,60.37,60.41,9118.88749572552,40.7372,40.7709,40.7372,40.7641,9118.8875
2013-06-25 14:20:00,60.4,60.4,60.31,60.33,14590.219993160834,40.7574,40.7574,40.6967,40.7102,14590.22
2013-06-25 14:25:00,60.32,60.34,60.32,60.34,10942.664994870624,40.7034,40.7169,40.7034,40.7169,10942.665
2013-06-25 14:30:00,60.34,60.44,60.32,60.44,16300.01139860937,40.7169,40.7844,40.7034,40.7844,16300.0114
2013-06-25 14:35:00,60.44,60.46,60.4,60.42,23937.079676279493,40.7844,40.7979,40.7574,40.7709,23937.0797
2013-06-25 14:40:00,60.42,60.43,60.39,60.39,8662.943120939246,40.7709,40.7776,40.7506,40.7506,8662.9431
2013-06-25 14:45:00,60.4,60.43,60.38,60.38,13450.359056195144,40.7574,40.7776,40.7439,40.7439,13450.3591
2013-06-25 14:50:00,60.37,60.38,60.35,60.36,13336.372962498575,40.7372,40.7439,40.7237,40.7304,13336.373
2013-06-25 14:55:00,60.36,60.38,60.34,60.38,20859.45514647213,40.7304,40.7439,40.7169,40.7439,20859.4551
2013-06-25 15:00:00,60.38,60.41,60.37,60.38,21087.427333865267,40.7439,40.7641,40.7372,40.7439,21087.4273
2013-06-25 15:05:00,60.39,60.45,60.39,60.43,18693.71936623732,40.7506,40.7911,40.7506,40.7776,18693.7194
2013-06-25 15:10:00,60.42,60.47,60.42,60.46,14704.206086857404,40.7709,40.8046,40.7709,40.7979,14704.2061
2013-06-25 15:15:00,60.46,60.49,60.44,60.44,9916.790151601504,40.7979,40.8181,40.7844,40.7844,9916.7902
2013-06-25 15:20:00,60.44,60.51,60.44,60.51,6269.235153311296,40.7844,40.8316,40.7844,40.8316,6269.2352
2013-06-25 15:25:00,60.51,60.55,60.5,60.55,11056.651088567194,40.8316,40.8586,40.8249,40.8586,11056.6511
2013-06-25 15:30:00,60.55,60.6,60.54,60.6,17325.886241878492,40.8586,40.8924,40.8519,40.8924,17325.8862
2013-06-25 15:35:00,60.59,60.63,60.55,60.55,28496.52342414225,40.8856,40.9126,40.8586,40.8586,28496.5234
2013-06-25 15:40:00,60.55,60.6,60.5,60.52,29636.384361107943,40.8586,40.8924,40.8249,40.8384,29636.3844
2013-06-25 15:45:00,60.51,60.54,60.45,60.48,33739.88373418443,40.8316,40.8519,40.7911,40.8114,33739.8837
2013-06-25 15:50:00,60.48,60.5,60.43,60.48,78650.40465063263,40.8114,40.8249,40.7776,40.8114,78650.4047
2013-06-25 15:55:00,60.47,60.49,60.37,60.38,133249.7435312892,40.8046,40.8181,40.7372,40.7439,133249.7435
2013-06-26 09:30:00,60.95,60.99,60.78,60.96,63832.21247007865,41.1285,41.1555,41.0138,41.1353,63832.2125
2013-06-26 09:35:00,60.97,61.07,60.88,60.98,23937.079676279493,41.142,41.2095,41.0813,41.1488,23937.0797
2013-06-26 09:40:00,60.94,60.96,60.67,60.67,18009.802804057905,41.1218,41.1353,40.9396,40.9396,18009.8028
2013-06-26 09:45:00,60.7,60.75,60.67,60.74,26900.71811239029,40.9598,40.9936,40.9396,40.9868,26900.7181
2013-06-26 09:50:00,60.74,60.89,60.74,60.86,11740.567650746609,40.9868,41.088,40.9868,41.0678,11740.5677
2013-06-26 09:55:00,60.86,60.88,60.82,60.85,13222.386868802008,41.0678,41.0813,41.0408,41.0611,13222.3869
2013-06-26 10:00:00,60.86,60.94,60.86,60.88,14476.233899464263,41.0678,41.1218,41.0678,41.0813,14476.2339
2013-06-26 10:05:00,60.88,60.88,60.71,60.78,17211.90014818192,41.0813,41.0813,40.9666,41.0138,17211.9001
2013-06-26 10:10:00,60.8,60.8,60.74,60.78,13336.372962498575,41.0273,41.0273,40.9868,41.0138,13336.373
2013-06-26 10:15:00,60.77,60.78,60.71,60.73,11512.595463353471,41.0071,41.0138,40.9666,40.9801,11512.5955
2013-06-26 10:20:00,60.74,60.81,60.73,60.8,11170.637182263765,40.9868,41.0341,40.9801,41.0273,11170.6372
2013-06-26 10:25:00,60.78,60.83,60.77,60.77,17895.816710361338,41.0138,41.0476,41.0071,41.0071,17895.8167
2013-06-26 10:30:00,60.78,60.81,60.73,60.74,15616.094836429957,41.0138,41.0341,40.9801,40.9868,15616.0948
2013-06-26 10:35:00,60.73,60.84,60.73,60.84,11740.567650746609,40.9801,41.0543,40.9801,41.0543,11740.5677
2013-06-26 10:40:00,60.83,60.9,60.81,60.84,11854.553744443176,41.0476,41.0948,41.0341,41.0543,11854.5537
2013-06-26 10:45:00,60.84,60.95,60.84,60.95,12766.44249401573,41.0543,41.1285,41.0543,41.1285,12766.4425
2013-06-26 10:50:00,60.93,61.02,60.93,60.98,20061.552490596147,41.115,41.1758,41.115,41.1488,20061.5525
2013-06-26 10:55:00,60.97,60.98,60.9,60.93,24165.05186367264,41.142,41.1488,41.0948,41.115,24165.0519
2013-06-26 11:00:00,60.92,60.93,60.84,60.88,19377.635928416734,41.1083,41.115,41.0543,41.0813,19377.6359
2013-06-26 11:05:00,60.88,60.9,60.82,60.86,18009.802804057905,41.0813,41.0948,41.0408,41.0678,18009.8028
2013-06-26 11:10:00,60.85,60.88,60.81,60.88,11512.595463353471,41.0611,41.0813,41.0341,41.0813,11512.5955
2013-06-26 11:15:00,60.88,60.93,60.86,60.88,14932.178274250542,41.0813,41.115,41.0678,41.0813,14932.1783
2013-06-26 11:20:00,60.87,60.88,60.8,60.88,16869.941867092213,41.0745,41.0813,41.0273,41.0813,16869.9419
2013-06-26 11:25:00,60.87,60.88,60.81,60.84,14476.233899464263,41.0745,41.0813,41.0341,41.0543,14476.2339
2013-06-26 11:30:00,60.83,60.88,60.8,60.86,10600.70671378092,41.0476,41.0813,41.0273,41.0678,10600.7067
2013-06-26 11:35:00,60.86,60.88,60.77,60.82,16983.927960788784,41.0678,41.0813,41.0071,41.0408,16983.928
2013-06-26 11:40:00,60.83,60.87,60.79,60.81,8206.998746152969,41.0476,41.0745,41.0206,41.0341,8206.9987
2013-06-26 11:45:00,60.81,60.92,60.8,60.9,12310.498119229454,41.0341,41.1083,41.0273,41.0948,12310.4981
2013-06-26 11:50:00,60.91,60.95,60.9,60.95,9232.87358942209,41.1015,41.1285,41.0948,41.1285,9232.8736
2013-06-26 11:55:00,60.95,60.97,60.93,60.94,13450.359056195144,41.1285,41.142,41.115,41.1218,13450.3591
2013-06-26 12:00:00,60.93,61.08,60.93,61.06,12082.525931836317,41.115,41.2163,41.115,41.2028,12082.5259
2013-06-26 12:05:00,61.07,61.08,60.96,60.98,10942.664994870624,41.2095,41.2163,41.1353,41.1488,10942.665
2013-06-26 12:10:00,60.99,61.02,60.98,61.01,10144.762338994642,41.1555,41.1758,41.1488,41.169,10144.7623
2013-06-26 12:15:00,61.02,61.07,61.01,61.07,14134.27561837456,41.1758,41.2095,41.169,41.2095,14134.2756
2013-06-26 12:20:00,61.05,61.05,61.02,61.03,6839.165621794141,41.196,41.196,41.1758,41.1825,6839.1656
2013-06-26 12:25:00,61.03,61.06,61.02,61.06,7637.068277670124,41.1825,41.2028,41.1758,41.2028,7637.0683
2013-06-26 12:30:00,61.07,61.07,61.02,61.03,6953.151715490711,41.2095,41.2095,41.1758,41.1825,6953.1517
2013-06-26 12:35:00,61.03,61.04,60.98,61.04,6611.193434401003,41.1825,41.1893,41.1488,41.1893,6611.1934
2013-06-26 12:40:00,61.05,61.07,61.04,61.06,14704.206086857404,41.196,41.2095,41.1893,41.2028,14704.2061
2013-06-26 12:45:00,61.06,61.13,61.06,61.13,13108.400775105438,41.2028,41.25,41.2028,41.25,13108.4008
2013-06-26 12:50:00,61.12,61.15,61.12,61.13,11854.553744443176,41.2432,41.2635,41.2432,41.25,11854.5537
2013-06-26 12:55:00,61.13,61.13,61.05,61.07,10030.776245298071,41.25,41.25,41.196,41.2095,10030.7762
2013-06-26 13:00:00,61.08,61.12,61.05,61.05,15502.108742733386,41.2163,41.2432,41.196,41.196,15502.1087
2013-06-26 13:05:00,61.05,61.13,61.05,61.11,9346.85968311866,41.196,41.25,41.196,41.2365,9346.8597
2013-06-26 13:10:00,61.11,61.15,61.11,61.14,8320.984839849538,41.2365,41.2635,41.2365,41.2567,8320.9848
2013-06-26 13:15:00,61.14,61.17,61.11,61.11,10942.664994870624,41.2567,41.277,41.2365,41.2365,10942.665
2013-06-26 13:20:00,61.11,61.14,61.1,61.11,11398.609369656902,41.2365,41.2567,41.2298,41.2365,11398.6094
2013-06-26 13:25:00,61.12,61.14,61.11,61.14,14362.247805767696,41.2432,41.2567,41.2365,41.2567,14362.2478
2013-06-26 13:30:00,61.14,61.15,61.09,61.1,20517.496865382425,41.2567,41.2635,41.223,41.2298,20517.4969
2013-06-26 13:35:00,61.1,61.1,61.08,61.09,9346.85968311866,41.2298,41.2298,41.2163,41.223,9346.8597
2013-06-26 13:40:00,61.1,61.1,61.0,61.02,12766.44249401573,41.2298,41.2298,41.1623,41.1758,12766.4425
2013-06-26 13:45:00,61.02,61.09,61.02,61.07,10030.776245298071,41.1758,41.223,41.1758,41.2095,10030.7762
2013-06-26 13:50:00,61.08,61.1,61.03,61.07,14932.178274250542,41.2163,41.2298,41.1825,41.2095,14932.1783
2013-06-26 13:55:00,61.09,61.1,61.09,61.1,5471.332497435313,41.223,41.2298,41.223,41.2298,5471.3325
2013-06-26 14:00:00,61.1,61.13,61.1,61.1,13108.400775105438,41.2298,41.25,41.2298,41.2298,13108.4008
2013-06-26 14:05:00,61.1,61.1,61.06,61.1,13906.30343098142,41.2298,41.2298,41.2028,41.2298,13906.3034
2013-06-26 14:10:00,61.1,61.1,61.05,61.07,18351.761085147613,41.2298,41.2298,41.196,41.2095,18351.7611
2013-06-26 14:15:00,61.06,61.11,61.06,61.1,10600.70671378092,41.2028,41.2365,41.2028,41.2298,10600.7067
2013-06-26 14:20:00,61.1,61.13,61.09,61.1,11398.609369656902,41.2298,41.25,41.223,41.2298,11398.6094
2013-06-26 14:25:00,61.11,61.15,61.11,61.13,11626.58155705004,41.2365,41.2635,41.2365,41.25,11626.5816
2013-06-26 14:30:00,61.13,61.14,61.09,61.1,10942.664994870624,41.25,41.2567,41.223,41.2298,10942.665
2013-06-26 14:35:00,61.1,61.1,61.07,61.07,25646.87108172803,41.2298,41.2298,41.2095,41.2095,25646.8711
2013-06-26 14:40:00,61.07,61.11,61.06,61.09,17439.87233557506,41.2095,41.2365,41.2028,41.223,17439.8723
2013-06-26 14:45:00,61.09,61.1,61.05,61.1,18123.788897754475,41.223,41.2298,41.196,41.2298,18123.7889
2013-06-26 14:50:00,61.12,61.13,61.1,61.13,11284.623275960334,41.2432,41.25,41.2298,41.25,11284.6233
2013-06-26 14:55:00,61.14,61.17,61.12,61.13,20745.469052775563,41.2567,41.277,41.2432,41.25,20745.4691
2013-06-26 15:00:00,61.12,61.19,61.12,61.15,23139.17702040352,41.2432,41.2905,41.2432,41.2635,23139.177
2013-06-26 15:05:00,61.15,61.17,61.12,61.14,19035.677647327026,41.2635,41.277,41.2432,41.2567,19035.6776
2013-06-26 15:10:00,61.14,61.15,61.11,61.14,25532.88498803146,41.2567,41.2635,41.2365,41.2567,25532.885
2013-06-26 15:15:00,61.14,61.15,61.09,61.1,20973.4412401687,41.2567,41.2635,41.223,41.2298,20973.4412
2013-06-26 15:20:00,61.09,61.14,61.09,61.1,34423.80029636384,41.223,41.2567,41.223,41.2298,34423.8003
2013-06-26 15:25:00,61.1,61.1,61.03,61.04,43884.64607317907,41.2298,41.2298,41.1825,41.1893,43884.6461
2013-06-26 15:30:00,61.05,61.05,61.02,61.02,21087.427333865267,41.196,41.196,41.1758,41.1758,21087.4273
2013-06-26 15:35:00,61.03,61.05,61.02,61.02,36361.56388920552,41.1825,41.196,41.1758,41.1758,36361.5639
2013-06-26 15:40:00,61.03,61.06,60.97,60.98,41718.91029294426,41.1825,41.2028,41.142,41.1488,41718.9103
2013-06-26 15:45:00,60.98,61.01,60.95,61.0,50951.78388236636,41.1488,41.169,41.1285,41.1623,50951.7839
2013-06-26 15:50:00,61.0,61.0,60.89,60.95,144534.36680724952,41.1623,41.1623,41.088,41.1285,144534.3668
2013-06-26 15:55:00,60.95,60.95,60.8,60.83,186025.30491280064,41.1285,41.1285,41.0273,41.0476,186025.3049
2013-06-27 09:30:00,61.13,61.17,60.97,61.11,62464.37934571983,41.25,41.277,41.142,41.2365,62464.3793
2013-06-27 09:35:00,61.15,61.16,60.99,61.11,31004.21748546677,41.2635,41.2702,41.1555,41.2365,31004.2175
2013-06-27 09:40:00,61.11,61.16,61.06,61.1,10144.762338994642,41.2365,41.2702,41.2028,41.2298,10144.7623
2013-06-27 09:45:00,61.14,61.27,61.13,61.27,31688.13404764619,41.2567,41.3445,41.25,41.3445,31688.134
2013-06-27 09:50:00,61.29,61.34,61.25,61.31,21771.343896044684,41.358,41.3917,41.331,41.3715,21771.3439
2013-06-27 09:55:00,61.32,61.32,61.23,61.28,11284.623275960334,41.3782,41.3782,41.3175,41.3512,11284.6233
2013-06-27 10:00:00,61.28,61.28,61.2,61.2,7295.109996580417,41.3512,41.3512,41.2972,41.2972,7295.11
2013-06-27 10:05:00,61.2,61.24,61.17,61.24,15844.067023823094,41.2972,41.3242,41.277,41.3242,15844.067
2013-06-27 10:10:00,61.24,61.27,61.17,61.17,12082.525931836317,41.3242,41.3445,41.277,41.277,12082.5259
2013-06-27 10:15:00,61.17,61.17,60.97,60.97,59386.754815912456,41.277,41.277,41.142,41.142,59386.7548
2013-06-27 10:20:00,60.99,61.07,60.97,61.03,23595.121395189788,41.1555,41.2095,41.142,41.1825,23595.1214
2013-06-27 10:25:00,61.03,61.06,61.01,61.04,20973.4412401687,41.1825,41.2028,41.169,41.1893,20973.4412
2013-06-27 10:30:00,61.03,61.12,61.02,61.04,47304.22888407615,41.1825,41.2432,41.1758,41.1893,47304.2289
2013-06-27 10:35:00,61.03,61.06,60.95,60.98,24962.954519548617,41.1825,41.2028,41.1285,41.1488,24962.9545
2013-06-27 10:40:00,60.97,60.98,60.88,60.88,29636.384361107943,41.142,41.1488,41.0813,41.0813,29636.3844
2013-06-27 10:45:00,60.88,60.88,60.81,60.82,28496.52342414225,41.0813,41.0813,41.0341,41.0408,28496.5234
2013-06-27 10:50:00,60.82,60.91,60.82,60.88,21087.427333865267,41.0408,41.1015,41.0408,41.0813,21087.4273
2013-06-27 10:55:00,60.89,60.92,60.88,60.92,11854.553744443176,41.088,41.1083,41.0813,41.1083,11854.5537
2013-06-27 11:00:00,60.91,61.03,60.9,61.03,8320.984839849538,41.1015,41.1825,41.0948,41.1825,8320.9848
2013-06-27 11:05:00,61.02,61.06,60.97,60.98,15616.094836429957,41.1758,41.2028,41.142,41.1488,15616.0948
2013-06-27 11:10:00,60.97,60.97,60.9,60.9,6953.151715490711,41.142,41.142,41.0948,41.0948,6953.1517
2013-06-27 11:15:00,60.92,60.95,60.91,60.92,13336.372962498575,41.1083,41.1285,41.1015,41.1083,13336.373
2013-06-27 11:20:00,60.92,60.92,60.81,60.84,10372.73452638778,41.1083,41.1083,41.0341,41.0543,10372.7345
2013-06-27 11:25:00,60.84,60.85,60.81,60.81,10828.678901174057,41.0543,41.0611,41.0341,41.0341,10828.6789
2013-06-27 11:30:00,60.81,60.85,60.79,60.81,14704.206086857404,41.0341,41.0611,41.0206,41.0341,14704.2061
2013-06-27 11:35:00,60.82,60.85,60.81,60.81,6497.2073407044345,41.0408,41.0611,41.0341,41.0341,6497.2073
2013-06-27 11:40:00,60.81,60.9,60.81,60.86,7751.054371366693,41.0341,41.0948,41.0341,41.0678,7751.0544
2013-06-27 11:45:00,60.87,60.89,60.86,60.86,8093.0126524564,41.0745,41.088,41.0678,41.0678,8093.0127
2013-06-27 11:50:00,60.87,60.91,60.87,60.9,4901.402028952468,41.0745,41.1015,41.0745,41.0948,4901.402
2013-06-27 11:55:00,60.9,60.91,60.88,60.88,14134.27561837456,41.0948,41.1015,41.0813,41.0813,14134.2756
2013-06-27 12:00:00,60.89,60.91,60.86,60.86,13792.317337284852,41.088,41.1015,41.0678,41.0678,13792.3173
2013-06-27 12:05:00,60.85,60.86,60.77,60.81,14020.28952467799,41.0611,41.0678,41.0071,41.0341,14020.2895
2013-06-27 12:10:00,60.81,60.82,60.81,60.81,6725.179528097572,41.0341,41.0408,41.0341,41.0341,6725.1795
2013-06-27 12:15:00,60.82,60.87,60.81,60.86,5585.318591131882,41.0408,41.0745,41.0341,41.0678,5585.3186
2013-06-27 12:20:00,60.86,60.88,60.81,60.81,13108.400775105438,41.0678,41.0813,41.0341,41.0341,13108.4008
2013-06-27 12:25:00,60.81,60.82,60.78,60.81,10030.776245298071,41.0341,41.0408,41.0138,41.0341,10030.7762
2013-06-27 12:30:00,60.81,60.85,60.81,60.84,7181.123902883848,41.0341,41.0611,41.0341,41.0543,7181.1239
2013-06-27 12:35:00,60.84,60.87,60.81,60.83,11398.609369656902,41.0543,41.0745,41.0341,41.0476,11398.6094
2013-06-27 12:40:00,60.84,60.92,60.84,60.88,17439.87233557506,41.0543,41.1083,41.0543,41.0813,17439.8723
2013-06-27 12:45:00,60.88,60.88,60.84,60.86,5927.276872221589,41.0813,41.0813,41.0543,41.0678,5927.2769
2013-06-27 12:50:00,60.85,60.87,60.83,60.87,14020.28952467799,41.0611,41.0745,41.0476,41.0745,14020.2895
2013-06-27 12:55:00,60.87,60.89,60.84,60.85,17439.87233557506,41.0745,41.088,41.0543,41.0611,17439.8723
2013-06-27 13:00:00,60.84,60.9,60.81,60.88,24620.99623845891,41.0543,41.0948,41.0341,41.0813,24620.9962
2013-06-27 13:05:00,60.88,60.88,60.86,60.86,7295.109996580417,41.0813,41.0813,41.0678,41.0678,7295.11
2013-06-27 13:10:00,60.87,60.9,60.86,60.88,8776.929214635815,41.0745,41.0948,41.0678,41.0813,8776.9292
2013-06-27 13:15:00,60.88,60.91,60.88,60.9,7067.137809187279,41.0813,41.1015,41.0813,41.0948,7067.1378
2013-06-27 13:20:00,60.89,60.89,60.86,60.89,7181.123902883848,41.088,41.088,41.0678,41.088,7181.1239
2013-06-27 13:25:00,60.88,60.92,60.88,60.92,4901.402028952468,41.0813,41.1083,41.0813,41.1083,4901.402
2013-06-27 13:30:00,60.92,60.96,60.92,60.95,4103.4993730764845,41.1083,41.1353,41.1083,41.1285,4103.4994
2013-06-27 13:35:00,60.97,61.0,60.97,60.99,7637.068277670124,41.142,41.1623,41.142,41.1555,7637.0683
2013-06-27 13:40:00,60.98,60.99,60.97,60.98,7523.082183973555,41.1488,41.1555,41.142,41.1488,7523.0822
2013-06-27 13:45:00,60.98,61.03,60.97,61.03,7751.054371366693,41.1488,41.1825,41.142,41.1825,7751.0544
2013-06-27 13:50:00,61.04,61.05,61.01,61.03,11968.539838139746,41.1893,41.196,41.169,41.1825,11968.5398
2013-06-27 13:55:00,61.03,61.03,60.92,60.93,18123.788897754475,41.1825,41.1825,41.1083,41.115,18123.7889
2013-06-27 14:00:00,60.93,60.95,60.9,60.93,24051.065769976063,41.115,41.1285,41.0948,41.115,24051.0658
2013-06-27 14:05:00,60.94,60.95,60.86,60.86,26900.71811239029,41.1218,41.1285,41.0678,41.0678,26900.7181
2013-06-27 14:10:00,60.85,60.85,60.78,60.78,19947.56639689958,41.0611,41.0611,41.0138,41.0138,19947.5664
2013-06-27 14:15:00,60.79,60.84,60.76,60.84,12310.498119229454,41.0206,41.0543,41.0003,41.0543,12310.4981
2013-06-27 14:20:00,60.85,60.88,60.85,60.86,25988.82936281773,41.0611,41.0813,41.0611,41.0678,25988.8294
2013-06-27 14:25:00,60.85,60.9,60.83,60.9,8662.943120939246,41.0611,41.0948,41.0476,41.0948,8662.9431
2013-06-27 14:30:00,60.9,60.94,60.89,60.91,43086.74341730309,41.0948,41.1218,41.088,41.1015,43086.7434
2013-06-27 14:35:00,60.9,60.91,60.86,60.86,9574.831870511798,41.0948,41.1015,41.0678,41.0678,9574.8319
2013-06-27 14:40:00,60.86,60.89,60.8,60.8,25304.91280063832,41.0678,41.088,41.0273,41.0273,25304.9128
2013-06-27 14:45:00,60.8,60.81,60.75,60.8,16300.01139860937,41.0273,41.0341,40.9936,41.0273,16300.0114
2013-06-27 14:50:00,60.8,60.83,60.8,60.81,8434.970933546107,41.0273,41.0476,41.0273,41.0341,8434.9709
2013-06-27 14:55:00,60.81,60.85,60.81,60.81,9916.790151601504,41.0341,41.0611,41.0341,41.0341,9916.7902
2013-06-27 15:00:00,60.81,60.82,60.74,60.77,20517.496865382425,41.0341,41.0408,40.9868,41.0071,20517.4969
2013-06-27 15:05:00,60.77,60.77,60.7,60.75,44910.52091644819,41.0071,41.0071,40.9598,40.9936,44910.5209
2013-06-27 15:10:00,60.75,60.87,60.75,60.86,19263.649834720163,40.9936,41.0745,40.9936,41.0678,19263.6498
2013-06-27 15:15:00,60.87,60.89,60.87,60.88,12424.484212926023,41.0745,41.088,41.0745,41.0813,12424.4842
2013-06-27 15:20:00,60.88,60.9,60.84,60.9,15160.15046164368,41.0813,41.0948,41.0543,41.0948,15160.1505
2013-06-27 15:25:00,60.91,60.99,60.91,60.95,18465.74717884418,41.1015,41.1555,41.1015,41.1285,18465.7472
2013-06-27 15:30:00,60.95,60.95,60.86,60.87,26216.80155021088,41.1285,41.1285,41.0678,41.0745,26216.8016
2013-06-27 15:35:00,60.86,60.88,60.83,60.86,17325.886241878492,41.0678,41.0813,41.0476,41.0678,17325.8862
2013-06-27 15:40:00,60.87,60.89,60.86,60.87,25076.940613245184,41.0745,41.088,41.0678,41.0745,25076.9406
2013-06-27 15:45:00,60.87,60.88,60.86,60.87,23253.16311410008,41.0745,41.0813,41.0678,41.0745,23253.1631
2013-06-27 15:50:00,60.86,60.94,60.84,60.94,37045.48045138493,41.0678,41.1218,41.0543,41.1218,37045.4805
2013-06-27 15:55:00,60.94,60.95,60.84,60.87,61666.47668984384,41.1218,41.1285,41.0543,41.0745,61666.4767
2013-06-28 09:30:00,60.45,60.86,60.42,60.5,50039.8951327938,40.7911,41.0678,40.7709,40.8249,50039.8951
2013-06-28 09:35:00,60.5,60.55,60.5,60.54,25418.89889433489,40.8249,40.8586,40.8249,40.8519,25418.8989
2013-06-28 09:40:00,60.54,60.57,60.45,60.48,34993.73076484669,40.8519,40.8721,40.7911,40.8114,34993.7308
2013-06-28 09:45:00,60.47,60.52,60.34,60.39,19035.677647327026,40.8046,40.8384,40.7169,40.7506,19035.6776
2013-06-28 09:50:00,60.39,60.39,60.31,60.33,22113.30217713439,40.7506,40.7506,40.6967,40.7102,22113.3022
2013-06-28 09:55:00,60.33,60.38,60.28,60.29,16755.955773395646,40.7102,40.7439,40.6764,40.6832,16755.9558
2013-06-28 10:00:00,60.31,60.36,60.23,60.25,49128.00638322125,40.6967,40.7304,40.6427,40.6562,49128.0064
2013-06-28 10:05:00,60.24,60.24,60.1,60.18,68049.6979368517,40.6494,40.6494,40.555,40.6089,68049.6979
2013-06-28 10:10:00,60.17,60.25,60.1,60.21,58588.85216003648,40.6022,40.6562,40.555,40.6292,58588.8522
2013-06-28 10:15:00,60.2,60.24,60.18,60.21,51749.686538242335,40.6224,40.6494,40.6089,40.6292,51749.6865
2013-06-28 10:20:00,60.2,60.23,60.18,60.23,25418.89889433489,40.6224,40.6427,40.6089,40.6427,25418.8989
2013-06-28 10:25:00,60.23,60.28,60.2,60.28,23367.14920779665,40.6427,40.6764,40.6224,40.6764,23367.1492
2013-06-28 10:30:00,60.27,60.3,60.18,60.22,99281.88760971162,40.6697,40.6899,40.6089,40.6359,99281.8876
2013-06-28 10:35:00,60.22,60.3,60.18,60.24,133135.7574375926,40.6359,40.6899,40.6089,40.6494,133135.7574
2013-06-28 10:40:00,60.24,60.24,60.17,60.17,53345.4918499943,40.6494,40.6494,40.6022,40.6022,53345.4918
2013-06-28 10:45:00,60.17,60.21,60.14,60.19,38527.29966944033,40.6022,40.6292,40.582,40.6157,38527.2997
2013-06-28 10:50:00,60.2,60.38,60.2,60.38,35221.70295223983,40.6224,40.7439,40.6224,40.7439,35221.703
2013-06-28 10:55:00,60.37,60.45,60.37,60.43,15502.108742733386,40.7372,40.7911,40.7372,40.7776,15502.1087
2013-06-28 11:00:00,60.43,60.53,60.42,60.53,18237.77499145104,40.7776,40.8451,40.7709,40.8451,18237.775
2013-06-28 11:05:00,60.54,60.6,60.54,60.6,18807.705459933888,40.8519,40.8924,40.8519,40.8924,18807.7055
2013-06-28 11:10:00,60.6,60.66,60.6,60.65,25190.926706941755,40.8924,40.9328,40.8924,40.9261,25190.9267
2013-06-28 11:15:00,60.64,60.66,60.58,60.58,8093.0126524564,40.9193,40.9328,40.8789,40.8789,8093.0127
2013-06-28 11:20:00,60.59,60.61,60.59,60.6,4559.443747862761,40.8856,40.8991,40.8856,40.8924,4559.4437
2013-06-28 11:25:00,60.59,60.59,60.55,60.56,7865.040465063263,40.8856,40.8856,40.8586,40.8654,7865.0405
2013-06-28 11:30:00,60.55,60.59,60.51,60.51,43656.67388578594,40.8586,40.8856,40.8316,40.8316,43656.6739
2013-06-28 11:35:00,60.5,60.56,60.5,60.54,9460.84577681523,40.8249,40.8654,40.8249,40.8519,9460.8458
2013-06-28 11:40:00,60.54,60.55,60.45,60.52,11056.651088567194,40.8519,40.8586,40.7911,40.8384,11056.6511
2013-06-28 11:45:00,60.52,60.63,60.5,60.63,15958.053117519665,40.8384,40.9126,40.8249,40.9126,15958.0531
2013-06-28 11:50:00,60.63,60.66,60.62,60.65,5585.318591131882,40.9126,40.9328,40.9059,40.9261,5585.3186
2013-06-28 11:55:00,60.65,60.66,60.54,60.62,30662.259204377067,40.9261,40.9328,40.8519,40.9059,30662.2592
2013-06-28 12:00:00,60.62,60.62,60.45,60.45,14248.261712071127,40.9059,40.9059,40.7911,40.7911,14248.2617
2013-06-28 12:05:00,60.46,60.49,60.38,60.42,22341.27436452753,40.7979,40.8181,40.7439,40.7709,22341.2744
2013-06-28 12:10:00,60.42,60.44,60.37,60.43,22113.30217713439,40.7709,40.7844,40.7372,40.7776,22113.3022
2013-06-28 12:15:00,60.42,60.42,60.38,60.38,6611.193434401003,40.7709,40.7709,40.7439,40.7439,6611.1934
2013-06-28 12:20:00,60.41,60.41,60.32,60.36,10828.678901174057,40.7641,40.7641,40.7034,40.7304,10828.6789
2013-06-28 12:25:00,60.36,60.45,60.36,60.45,12880.428587712298,40.7304,40.7911,40.7304,40.7911,12880.4286
2013-06-28 12:30:00,60.45,60.48,60.43,60.48,14020.28952467799,40.7911,40.8114,40.7776,40.8114,14020.2895
2013-06-28 12:35:00,60.46,60.53,60.46,60.49,12082.525931836317,40.7979,40.8451,40.7979,40.8181,12082.5259
2013-06-28 12:40:00,60.5,60.5,60.4,60.4,17781.830616664767,40.8249,40.8249,40.7574,40.7574,17781.8306
2013-06-28 12:45:00,60.41,60.43,60.38,60.42,11626.58155705004,40.7641,40.7776,40.7439,40.7709,11626.5816
2013-06-28 12:50:00,60.41,60.45,60.38,60.45,11968.539838139746,40.7641,40.7911,40.7439,40.7911,11968.5398
2013-06-28 12:55:00,60.45,60.48,60.43,60.43,9346.85968311866,40.7911,40.8114,40.7776,40.7776,9346.8597
2013-06-28 13:00:00,60.42,60.43,60.38,60.39,15160.15046164368,40.7709,40.7776,40.7439,40.7506,15160.1505
2013-06-28 13:05:00,60.39,60.44,60.38,60.43,20973.4412401687,40.7506,40.7844,40.7439,40.7776,20973.4412
2013-06-28 13:10:00,60.43,60.5,60.43,60.45,13336.372962498575,40.7776,40.8249,40.7776,40.7911,13336.373
2013-06-28 13:15:00,60.45,60.54,60.45,60.5,11056.651088567194,40.7911,40.8519,40.7911,40.8249,11056.6511
2013-06-28 13:20:00,60.51,60.51,60.43,60.46,14476.233899464263,40.8316,40.8316,40.7776,40.7979,14476.2339
2013-06-28 13:25:00,60.46,60.46,60.42,60.45,14704.206086857404,40.7979,40.7979,40.7709,40.7911,14704.2061
2013-06-28 13:30:00,60.45,60.46,60.41,60.43,16300.01139860937,40.7911,40.7979,40.7641,40.7776,16300.0114
2013-06-28 13:35:00,60.43,60.44,60.4,60.4,15502.108742733386,40.7776,40.7844,40.7574,40.7574,15502.1087
2013-06-28 13:40:00,60.39,60.45,60.36,60.45,32827.99498461188,40.7506,40.7911,40.7304,40.7911,32827.995
2013-06-28 13:45:00,60.45,60.48,60.45,60.46,11854.553744443176,40.7911,40.8114,40.7911,40.7979,11854.5537
2013-06-28 13:50:00,60.46,60.47,60.39,60.4,56195.14419240853,40.7979,40.8046,40.7506,40.7574,56195.1442
2013-06-28 13:55:00,60.4,60.49,60.4,60.45,23481.135301493217,40.7574,40.8181,40.7574,40.7911,23481.1353
2013-06-28 14:00:00,60.45,60.46,60.45,60.45,20973.4412401687,40.7911,40.7979,40.7911,40.7911,20973.4412
2013-06-28 14:05:00,60.46,60.53,60.46,60.53,28610.509517838826,40.7979,40.8451,40.7979,40.8451,28610.5095
2013-06-28 14:10:00,60.53,60.61,60.53,60.59,20745.469052775563,40.8451,40.8991,40.8451,40.8856,20745.4691
2013-06-28 14:15:00,60.59,60.59,60.57,60.58,19149.6637410236,40.8856,40.8856,40.8721,40.8789,19149.6637
2013-06-28 14:20:00,60.57,60.57,60.51,60.51,20289.524677989284,40.8721,40.8721,40.8316,40.8316,20289.5247
2013-06-28 14:25:00,60.51,60.53,60.5,60.52,16755.955773395646,40.8316,40.8451,40.8249,40.8384,16755.9558
2013-06-28 14:30:00,60.53,60.53,60.52,60.53,18579.73327254075,40.8451,40.8451,40.8384,40.8451,18579.7333
2013-06-28 14:35:00,60.53,60.56,60.52,60.56,22683.23264561724,40.8451,40.8654,40.8384,40.8654,22683.2326
2013-06-28 14:40:00,60.55,60.57,60.5,60.52,28610.509517838826,40.8586,40.8721,40.8249,40.8384,28610.5095
2013-06-28 14:45:00,60.51,60.56,60.51,60.56,12652.45640031916,40.8316,40.8654,40.8316,40.8654,12652.4564
2013-06-28 14:50:00,60.56,60.56,60.52,60.52,24848.968425852046,40.8654,40.8654,40.8384,40.8384,24848.9684
2013-06-28 14:55:00,60.52,60.52,60.46,60.52,24279.0379573692,40.8384,40.8384,40.7979,40.8384,24279.038
2013-06-28 15:00:00,60.52,60.52,60.44,60.44,28610.509517838826,40.8384,40.8384,40.7844,40.7844,28610.5095
2013-06-28 15:05:00,60.43,60.43,60.39,60.42,31004.21748546677,40.7776,40.7776,40.7506,40.7709,31004.2175
2013-06-28 15:10:00,60.41,60.44,60.38,60.44,33625.89764048786,40.7641,40.7844,40.7439,40.7844,33625.8976
2013-06-28 15:15:00,60.45,60.5,60.44,60.5,94722.44386184883,40.7911,40.8249,40.7844,40.8249,94722.4439
2013-06-28 15:20:00,60.5,60.53,60.49,60.51,32372.0506098256,40.8249,40.8451,40.8181,40.8316,32372.0506
2013-06-28 15:25:00,60.52,60.6,60.52,60.6,34765.758577453555,40.8384,40.8924,40.8384,40.8924,34765.7586
2013-06-28 15:30:00,60.6,60.69,60.59,60.68,43770.6599794825,40.8924,40.9531,40.8856,40.9463,43770.66
2013-06-28 15:35:00,60.67,60.68,60.65,60.67,27356.662487176563,40.9396,40.9463,40.9261,40.9396,27356.6625
2013-06-28 15:40:00,60.67,60.72,60.61,60.62,38527.29966944033,40.9396,40.9733,40.8991,40.9059,38527.2997
2013-06-28 15:45:00,60.62,60.62,60.57,60.58,39325.20232531631,40.9059,40.9059,40.8721,40.8789,39325.2023
2013-06-28 15:50:00,60.57,60.65,60.57,60.57,135757.4375926137,40.8721,40.9261,40.8721,40.8721,135757.4376
2013-06-28 15:55:00,60.57,60.57,60.38,60.39,145902.19993160834,40.8721,40.8721,40.7439,40.7506,145902.1999
2013-07-01 09:30:00,60.38,60.79,60.31,60.62,91302.8610509518,40.7439,41.0206,40.6967,40.9059,91302.8611
2013-07-01 09:35:00,60.67,60.79,60.65,60.74,18237.77499145104,40.9396,41.0206,40.9261,40.9868,18237.775
2013-07-01 09:40:00,60.74,60.76,60.61,60.66,20403.51077168585,40.9868,41.0003,40.8991,40.9328,20403.5108
2013-07-01 09:45:00,60.67,60.74,60.6,60.74,19947.56639689958,40.9396,40.9868,40.8924,40.9868,19947.5664
2013-07-01 09:50:00,60.76,60.79,60.69,60.71,19947.56639689958,41.0003,41.0206,40.9531,40.9666,19947.5664
2013-07-01 09:55:00,60.71,60.77,60.71,60.74,24165.05186367264,40.9666,41.0071,40.9666,40.9868,24165.0519
2013-07-01 10:00:00,60.74,60.88,60.74,60.84,31688.13404764619,40.9868,41.0813,40.9868,41.0543,31688.134
2013-07-01 10:05:00,60.86,60.95,60.85,60.9,17097.914054485354,41.0678,41.1285,41.0611,41.0948,17097.9141
2013-07-01 10:10:00,60.91,61.02,60.9,61.01,20175.53858429272,41.1015,41.1758,41.0948,41.169,20175.5386
2013-07-01 10:15:00,61.02,61.06,61.0,61.03,30662.259204377067,41.1758,41.2028,41.1623,41.1825,30662.2592
2013-07-01 10:20:00,61.04,61.08,61.02,61.08,17325.886241878492,41.1893,41.2163,41.1758,41.2163,17325.8862
2013-07-01 10:25:00,61.08,61.15,61.08,61.14,22911.20483301037,41.2163,41.2635,41.2163,41.2567,22911.2048
2013-07-01 10:30:00,61.13,61.22,61.13,61.22,20859.45514647213,41.25,41.3107,41.25,41.3107,20859.4551
2013-07-01 10:35:00,61.22,61.24,61.18,61.2,43428.7016983928,41.3107,41.3242,41.2837,41.2972,43428.7017
2013-07-01 10:40:00,61.2,61.31,61.2,61.31,29978.34264219765,41.2972,41.3715,41.2972,41.3715,29978.3426
2013-07-01 10:45:00,61.31,61.32,61.24,61.27,48216.1176336487,41.3715,41.3782,41.3242,41.3445,48216.1176
2013-07-01 10:50:00,61.27,61.34,61.27,61.32,22227.28827083096,41.3445,41.3917,41.3445,41.3782,22227.2883
2013-07-01 10:55:00,61.31,61.31,61.24,61.24,36931.49435768836,41.3715,41.3715,41.3242,41.3242,36931.4944
2013-07-01 11:00:00,61.24,61.27,61.22,61.26,29066.4538926251,41.3242,41.3445,41.3107,41.3377,29066.4539
2013-07-01 11:05:00,61.27,61.33,61.26,61.33,16869.941867092213,41.3445,41.385,41.3377,41.385,16869.9419
2013-07-01 11:10:00,61.33,61.34,61.24,61.24,34423.80029636384,41.385,41.3917,41.3242,41.3242,34423.8003
2013-07-01 11:15:00,61.24,61.3,61.23,61.25,48672.06200843497,41.3242,41.3647,41.3175,41.331,48672.062
2013-07-01 11:20:00,61.24,61.26,61.23,61.24,13450.359056195144,41.3242,41.3377,41.3175,41.3242,13450.3591
2013-07-01 11:25:00,61.24,61.25,61.23,61.24,22683.23264561724,41.3242,41.331,41.3175,41.3242,22683.2326
2013-07-01 11:30:00,61.24,61.25,61.22,61.24,17211.90014818192,41.3242,41.331,41.3107,41.3242,17211.9001
2013-07-01 11:35:00,61.24,61.25,61.2,61.22,29294.42608001824,41.3242,41.331,41.2972,41.3107,29294.4261
2013-07-01 11:40:00,61.22,61.22,61.15,61.17,36589.536076598655,41.3107,41.3107,41.2635,41.277,36589.5361
2013-07-01 11:45:00,61.18,61.21,61.17,61.19,22227.28827083096,41.2837,41.304,41.277,41.2905,22227.2883
2013-07-01 11:50:00,61.2,61.24,61.19,61.23,26672.74592499715,41.2972,41.3242,41.2905,41.3175,26672.7459
2013-07-01 11:55:00,61.24,61.24,61.2,61.2,47532.20107146928,41.3242,41.3242,41.2972,41.2972,47532.2011
2013-07-01 12:00:00,61.2,61.22,61.17,61.17,35449.675139632964,41.2972,41.3107,41.277,41.277,35449.6751
2013-07-01 12:05:00,61.17,61.17,61.09,61.12,43998.63216687564,41.277,41.277,41.223,41.2432,43998.6322
2013-07-01 12:10:00,61.13,61.17,61.12,61.16,11284.623275960334,41.25,41.277,41.2432,41.2702,11284.6233
2013-07-01 12:15:00,61.16,61.17,61.1,61.1,26900.71811239029,41.2702,41.277,41.2298,41.2298,26900.7181
2013-07-01 12:20:00,61.11,61.12,61.02,61.03,18579.73327254075,41.2365,41.2432,41.1758,41.1825,18579.7333
2013-07-01 12:25:00,61.04,61.05,61.01,61.01,11056.651088567194,41.1893,41.196,41.169,41.169,11056.6511
2013-07-01 12:30:00,61.01,61.05,61.0,61.03,11170.637182263765,41.169,41.196,41.1623,41.1825,11170.6372
2013-07-01 12:35:00,61.03,61.08,61.02,61.07,10144.762338994642,41.1825,41.2163,41.1758,41.2095,10144.7623
2013-07-01 12:40:00,61.09,61.1,61.07,61.08,12538.470306622592,41.223,41.2298,41.2095,41.2163,12538.4703
2013-07-01 12:45:00,61.08,61.14,61.06,61.13,12766.44249401573,41.2163,41.2567,41.2028,41.25,12766.4425
2013-07-01 12:50:00,61.13,61.15,61.12,61.13,16641.969679699076,41.25,41.2635,41.2432,41.25,16641.9697
2013-07-01 12:55:00,61.12,61.12,61.1,61.1,11284.623275960334,41.2432,41.2432,41.2298,41.2298,11284.6233
2013-07-01 13:00:00,61.1,61.15,61.09,61.15,13792.317337284852,41.2298,41.2635,41.223,41.2635,13792.3173
2013-07-01 13:05:00,61.14,61.15,61.11,61.13,14590.219993160834,41.2567,41.2635,41.2365,41.25,14590.22
2013-07-01 13:10:00,61.13,61.15,61.11,61.13,17553.85842927163,41.25,41.2635,41.2365,41.25,17553.8584
2013-07-01 13:15:00,61.14,61.15,61.14,61.15,19491.6220221133,41.2567,41.2635,41.2567,41.2635,19491.622
2013-07-01 13:20:00,61.14,61.17,61.13,61.17,26102.815456514305,41.2567,41.277,41.25,41.277,26102.8155
2013-07-01 13:25:00,61.16,61.17,61.15,61.16,30548.273110680497,41.2702,41.277,41.2635,41.2702,30548.2731
2013-07-01 13:30:00,61.16,61.17,61.14,61.15,15958.053117519665,41.2702,41.277,41.2567,41.2635,15958.0531
2013-07-01 13:35:00,61.15,61.17,61.14,61.15,6725.179528097572,41.2635,41.277,41.2567,41.2635,6725.1795
2013-07-01 13:40:00,61.16,61.17,61.11,61.12,22455.260458224097,41.2702,41.277,41.2365,41.2432,22455.2605
2013-07-01 13:45:00,61.11,61.12,61.1,61.1,15388.122649036815,41.2365,41.2432,41.2298,41.2298,15388.1226
2013-07-01 13:50:00,61.09,61.1,61.06,61.06,14932.178274250542,41.223,41.2298,41.2028,41.2028,14932.1783
2013-07-01 13:55:00,61.06,61.06,61.02,61.02,13450.359056195144,41.2028,41.2028,41.1758,41.1758,13450.3591
2013-07-01 14:00:00,61.02,61.05,61.02,61.04,18921.69155363046,41.1758,41.196,41.1758,41.1893,18921.6916
2013-07-01 14:05:00,61.05,61.07,61.02,61.04,26786.73201869372,41.196,41.2095,41.1758,41.1893,26786.732
2013-07-01 14:10:00,61.04,61.05,60.97,60.99,22797.218739313805,41.1893,41.196,41.142,41.1555,22797.2187
2013-07-01 14:15:00,60.98,60.99,60.97,60.97,11740.567650746609,41.1488,41.1555,41.142,41.142,11740.5677
2013-07-01 14:20:00,60.97,60.97,60.88,60.88,15388.122649036815,41.142,41.142,41.0813,41.0813,15388.1226
2013-07-01 14:25:00,60.87,60.96,60.86,60.95,12652.45640031916,41.0745,41.1353,41.0678,41.1285,12652.4564
2013-07-01 14:30:00,60.96,60.98,60.95,60.96,14248.261712071127,41.1353,41.1488,41.1285,41.1353,14248.2617
2013-07-01 14:35:00,60.95,60.99,60.95,60.99,9460.84577681523,41.1285,41.1555,41.1285,41.1555,9460.8458
2013-07-01 14:40:00,60.97,61.05,60.96,61.05,13678.331243588282,41.142,41.196,41.1353,41.196,13678.3312
2013-07-01 14:45:00,61.05,61.06,61.02,61.02,14932.178274250542,41.196,41.2028,41.1758,41.1758,14932.1783
2013-07-01 14:50:00,61.02,61.06,61.02,61.06,12424.484212926023,41.1758,41.2028,41.1758,41.2028,12424.4842
2013-07-01 14:55:00,61.05,61.1,61.05,61.09,11512.595463353471,41.196,41.2298,41.196,41.223,11512.5955
2013-07-01 15:00:00,61.09,61.15,61.08,61.14,15730.080930126524,41.223,41.2635,41.2163,41.2567,15730.0809
2013-07-01 15:05:00,61.15,61.15,61.13,61.15,8548.957027242677,41.2635,41.2635,41.25,41.2635,8548.957
2013-07-01 15:10:00,61.14,61.15,61.1,61.13,25532.88498803146,41.2567,41.2635,41.2298,41.25,25532.885
2013-07-01 15:15:00,61.13,61.14,61.08,61.08,15958.053117519665,41.25,41.2567,41.2163,41.2163,15958.0531
2013-07-01 15:20:00,61.08,61.09,61.02,61.05,29750.37045480452,41.2163,41.223,41.1758,41.196,29750.3705
2013-07-01 15:25:00,61.06,61.08,61.02,61.02,18123.788897754475,41.2028,41.2163,41.1758,41.1758,18123.7889
2013-07-01 15:30:00,61.01,61.01,60.92,60.94,37501.424826171205,41.169,41.169,41.1083,41.1218,37501.4248
2013-07-01 15:35:00,60.95,60.95,60.85,60.87,38641.2857631369,41.1285,41.1285,41.0611,41.0745,38641.2858
2013-07-01 15:40:00,60.87,60.88,60.82,60.87,38869.25795053004,41.0745,41.0813,41.0408,41.0745,38869.258
2013-07-01 15:45:00,60.87,60.92,60.85,60.88,35335.68904593639,41.0745,41.1083,41.0611,41.0813,35335.689
2013-07-01 15:50:00,60.88,60.96,60.88,60.96,99395.8737034082,41.0813,41.1353,41.0813,41.1353,99395.8737
2013-07-01 15:55:00,60.96,61.0,60.89,60.93,152855.35164709904,41.1353,41.1623,41.088,41.115,152855.3516
2013-07-02 09:30:00,61.15,61.31,60.71,61.16,79562.29340020518,41.2635,41.3715,40.9666,41.2702,79562.2934
2013-07-02 09:35:00,61.14,61.31,61.14,61.31,31346.17576655648,41.2567,41.3715,41.2567,41.3715,31346.1758
2013-07-02 09:40:00,61.31,61.4,61.26,61.34,73521.03043428702,41.3715,41.4322,41.3377,41.3917,73521.0304
2013-07-02 09:45:00,61.31,61.37,61.31,61.35,61324.518408754135,41.3715,41.4119,41.3715,41.3984,61324.5184
2013-07-02 09:50:00,61.35,61.52,61.35,61.49,56879.06075458794,41.3984,41.5132,41.3984,41.4929,56879.0608
2013-07-02 09:55:00,61.5,61.51,61.42,61.45,37729.39701356435,41.4997,41.5064,41.4457,41.4659,37729.397
2013-07-02 10:00:00,61.45,61.5,61.31,61.36,46620.31232189673,41.4659,41.4997,41.3715,41.4052,46620.3123
2013-07-02 10:05:00,61.38,61.41,61.38,61.38,48786.04810213154,41.4187,41.4389,41.4187,41.4187,48786.0481
2013-07-02 10:10:00,61.38,61.46,61.35,61.43,23367.14920779665,41.4187,41.4727,41.3984,41.4524,23367.1492
2013-07-02 10:15:00,61.44,61.47,61.43,61.46,18009.802804057905,41.4592,41.4794,41.4524,41.4727,18009.8028
2013-07-02 10:20:00,61.47,61.62,61.46,61.56,21087.427333865267,41.4794,41.5806,41.4727,41.5402,21087.4273
2013-07-02 10:25:00,61.56,61.56,61.5,61.5,15160.15046164368,41.5402,41.5402,41.4997,41.4997,15160.1505
2013-07-02 10:30:00,61.49,61.49,61.41,61.48,22683.23264561724,41.4929,41.4929,41.4389,41.4862,22683.2326
2013-07-02 10:35:00,61.49,61.5,61.45,61.49,24848.968425852046,41.4929,41.4997,41.4659,41.4929,24848.9684
2013-07-02 10:40:00,61.49,61.53,61.48,61.49,34309.81420266727,41.4929,41.5199,41.4862,41.4929,34309.8142
2013-07-02 10:45:00,61.51,61.54,61.5,61.53,28496.52342414225,41.5064,41.5267,41.4997,41.5199,28496.5234
2013-07-02 10:50:00,61.53,61.56,61.5,61.54,47760.17325886242,41.5199,41.5402,41.4997,41.5267,47760.1733
2013-07-02 10:55:00,61.56,61.66,61.55,61.66,33169.95326570159,41.5402,41.6076,41.5334,41.6076,33169.9533
2013-07-02 11:00:00,61.67,61.68,61.57,61.61,42858.77122990995,41.6144,41.6211,41.5469,41.5739,42858.7712
2013-07-02 11:05:00,61.61,61.67,61.6,61.67,9574.831870511798,41.5739,41.6144,41.5671,41.6144,9574.8319
2013-07-02 11:10:00,61.67,61.72,61.67,61.72,21201.41342756184,41.6144,41.6481,41.6144,41.6481,21201.4134
2013-07-02 11:15:00,61.72,61.75,61.7,61.74,27014.70420608686,41.6481,41.6684,41.6346,41.6616,27014.7042
2013-07-02 11:20:00,61.74,61.74,61.67,61.7,13564.345149891711,41.6616,41.6616,41.6144,41.6346,13564.3451
2013-07-02 11:25:00,61.71,61.72,61.65,61.68,23937.079676279493,41.6414,41.6481,41.6009,41.6211,23937.0797
2013-07-02 11:30:00,61.69,61.69,61.63,61.67,46506.32622820016,41.6279,41.6279,41.5874,41.6144,46506.3262
2013-07-02 11:35:00,61.68,61.77,61.67,61.75,80360.19605608116,41.6211,41.6819,41.6144,41.6684,80360.1961
2013-07-02 11:40:00,61.75,61.75,61.71,61.73,15274.136555340248,41.6684,41.6684,41.6414,41.6549,15274.1366
2013-07-02 11:45:00,61.73,61.84,61.71,61.78,27128.690299783422,41.6549,41.7291,41.6414,41.6886,27128.6903
2013-07-02 11:50:00,61.78,61.79,61.72,61.72,9118.88749572552,41.6886,41.6954,41.6481,41.6481,9118.8875
2013-07-02 11:55:00,61.73,61.73,61.67,61.68,15844.067023823094,41.6549,41.6549,41.6144,41.6211,15844.067
2013-07-02 12:00:00,61.69,61.7,61.65,61.66,12310.498119229454,41.6279,41.6346,41.6009,41.6076,12310.4981
2013-07-02 12:05:00,61.65,61.65,61.6,61.6,14590.219993160834,41.6009,41.6009,41.5671,41.5671,14590.22
2013-07-02 12:10:00,61.6,61.6,61.57,61.6,15502.108742733386,41.5671,41.5671,41.5469,41.5671,15502.1087
2013-07-02 12:15:00,61.6,61.63,61.59,61.63,21543.371708651543,41.5671,41.5874,41.5604,41.5874,21543.3717
2013-07-02 12:20:00,61.62,61.62,61.57,61.58,13450.359056195144,41.5806,41.5806,41.5469,41.5537,13450.3591
2013-07-02 12:25:00,61.58,61.64,61.57,61.64,20175.53858429272,41.5537,41.5941,41.5469,41.5941,20175.5386
2013-07-02 12:30:00,61.62,61.69,61.61,61.69,12880.428587712298,41.5806,41.6279,41.5739,41.6279,12880.4286
2013-07-02 12:35:00,61.68,61.71,61.67,61.69,10714.692807477488,41.6211,41.6414,41.6144,41.6279,10714.6928
2013-07-02 12:40:00,61.69,61.69,61.54,61.54,18579.73327254075,41.6279,41.6279,41.5267,41.5267,18579.7333
2013-07-02 12:45:00,61.54,61.6,61.54,61.6,14362.247805767696,41.5267,41.5671,41.5267,41.5671,14362.2478
2013-07-02 12:50:00,61.6,61.63,61.6,61.61,7751.054371366693,41.5671,41.5874,41.5671,41.5739,7751.0544
2013-07-02 12:55:00,61.61,61.73,61.6,61.71,27812.60686196284,41.5739,41.6549,41.5671,41.6414,27812.6069
2013-07-02 13:00:00,61.71,61.72,61.62,61.63,15046.16436794711,41.6414,41.6481,41.5806,41.5874,15046.1644
2013-07-02 13:05:00,61.63,61.69,61.63,61.69,10714.692807477488,41.5874,41.6279,41.5874,41.6279,10714.6928
2013-07-02 13:10:00,61.7,61.71,61.61,61.61,16527.98358600251,41.6346,41.6414,41.5739,41.5739,16527.9836
2013-07-02 13:15:00,61.62,61.62,61.59,61.61,17211.90014818192,41.5806,41.5806,41.5604,41.5739,17211.9001
2013-07-02 13:20:00,61.61,61.64,61.6,61.63,12082.525931836317,41.5739,41.5941,41.5671,41.5874,12082.5259
2013-07-02 13:25:00,61.63,61.65,61.6,61.6,16413.997492305938,41.5874,41.6009,41.5671,41.5671,16413.9975
2013-07-02 13:30:00,61.59,61.67,61.59,61.66,28724.4956115354,41.5604,41.6144,41.5604,41.6076,28724.4956
2013-07-02 13:35:00,61.65,61.66,61.52,61.55,21771.343896044684,41.6009,41.6076,41.5132,41.5334,21771.3439
2013-07-02 13:40:00,61.54,61.57,61.46,61.55,28724.4956115354,41.5267,41.5469,41.4727,41.5334,28724.4956
2013-07-02 13:45:00,61.54,61.54,61.48,61.5,29750.37045480452,41.5267,41.5267,41.4862,41.4997,29750.3705
2013-07-02 13:50:00,61.5,61.53,61.48,61.5,26558.75983130058,41.4997,41.5199,41.4862,41.4997,26558.7598
2013-07-02 13:55:00,61.51,61.53,61.48,61.53,10942.664994870624,41.5064,41.5199,41.4862,41.5199,10942.665
2013-07-02 14:00:00,61.53,61.53,61.43,61.46,30890.231391770205,41.5199,41.5199,41.4524,41.4727,30890.2314
2013-07-02 14:05:00,61.47,61.47,61.38,61.38,27926.59295565941,41.4794,41.4794,41.4187,41.4187,27926.593
2013-07-02 14:10:00,61.39,61.47,61.31,61.38,77852.50199475665,41.4254,41.4794,41.3715,41.4187,77852.502
2013-07-02 14:15:00,61.38,61.38,61.29,61.33,30434.28701698393,41.4187,41.4187,41.358,41.385,30434.287
2013-07-02 14:20:00,61.32,61.32,61.25,61.27,22797.218739313805,41.3782,41.3782,41.331,41.3445,22797.2187
2013-07-02 14:25:00,61.26,61.31,61.17,61.26,22113.30217713439,41.3377,41.3715,41.277,41.3377,22113.3022
2013-07-02 14:30:00,61.25,61.29,61.24,61.27,11170.637182263765,41.331,41.358,41.3242,41.3445,11170.6372
2013-07-02 14:35:00,61.28,61.31,61.17,61.19,22797.218739313805,41.3512,41.3715,41.277,41.2905,22797.2187
2013-07-02 14:40:00,61.19,61.28,61.19,61.24,18807.705459933888,41.2905,41.3512,41.2905,41.3242,18807.7055
2013-07-02 14:45:00,61.25,61.25,61.15,61.22,29180.439986321668,41.331,41.331,41.2635,41.3107,29180.44
2013-07-02 14:50:00,61.22,61.33,61.21,61.32,28382.537330445684,41.3107,41.385,41.304,41.3782,28382.5373
2013-07-02 14:55:00,61.32,61.37,61.31,61.31,31232.18967285992,41.3782,41.4119,41.3715,41.3715,31232.1897
2013-07-02 15:00:00,61.31,61.32,61.24,61.27,21543.371708651543,41.3715,41.3782,41.3242,41.3445,21543.3717
2013-07-02 15:05:00,61.26,61.32,61.24,61.28,14704.206086857404,41.3377,41.3782,41.3242,41.3512,14704.2061
2013-07-02 15:10:00,61.29,61.34,61.28,61.32,18921.69155363046,41.358,41.3917,41.3512,41.3782,18921.6916
2013-07-02 15:15:00,61.32,61.37,61.31,61.34,19833.58030320301,41.3782,41.4119,41.3715,41.3917,19833.5803
2013-07-02 15:20:00,61.34,61.35,61.26,61.26,29750.37045480452,41.3917,41.3984,41.3377,41.3377,29750.3705
2013-07-02 15:25:00,61.26,61.29,61.22,61.26,31574.147953949618,41.3377,41.358,41.3107,41.3377,31574.148
2013-07-02 15:30:00,61.25,61.28,61.17,61.19,58702.83825373305,41.331,41.3512,41.277,41.2905,58702.8383
2013-07-02 15:35:00,61.19,61.33,61.19,61.33,35449.675139632964,41.2905,41.385,41.2905,41.385,35449.6751
2013-07-02 15:40:00,61.33,61.37,61.27,61.29,59272.76872221589,41.385,41.4119,41.3445,41.358,59272.7687
2013-07-02 15:45:00,61.3,61.41,61.29,61.36,33625.89764048786,41.3647,41.4389,41.358,41.4052,33625.8976
2013-07-02 15:50:00,61.36,61.45,61.36,61.4,84919.63980394392,41.4052,41.4659,41.4052,41.4322,84919.6398
2013-07-02 15:55:00,61.41,61.55,61.41,61.47,138721.0760287245,41.4389,41.5334,41.4389,41.4794,138721.076
2013-07-03 09:30:00,61.14,61.39,61.02,61.28,32827.99498461188,41.2567,41.4254,41.1758,41.3512,32827.995
2013-07-03 09:35:00,61.29,61.39,61.29,61.33,21543.371708651543,41.358,41.4254,41.358,41.385,21543.3717
2013-07-03 09:40:00,61.33,61.48,61.33,61.41,24165.05186367264,41.385,41.4862,41.385,41.4389,24165.0519
2013-07-03 09:45:00,61.43,61.46,61.41,61.43,9118.88749572552,41.4524,41.4727,41.4389,41.4524,9118.8875
2013-07-03 09:50:00,61.44,61.53,61.43,61.52,18009.802804057905,41.4592,41.5199,41.4524,41.5132,18009.8028
2013-07-03 09:55:00,61.53,61.56,61.51,61.51,15388.122649036815,41.5199,41.5402,41.5064,41.5064,15388.1226
2013-07-03 10:00:00,61.5,61.59,61.4,61.41,33169.95326570159,41.4997,41.5604,41.4322,41.4389,33169.9533
2013-07-03 10:05:00,61.4,61.42,61.29,61.31,16186.0253049128,41.4322,41.4457,41.358,41.3715,16186.0253
2013-07-03 10:10:00,61.31,61.35,61.28,61.33,14134.27561837456,41.3715,41.3984,41.3512,41.385,14134.2756
2013-07-03 10:15:00,61.33,61.36,61.29,61.31,16300.01139860937,41.385,41.4052,41.358,41.3715,16300.0114
2013-07-03 10:20:00,61.31,61.47,61.31,61.46,14134.27561837456,41.3715,41.4794,41.3715,41.4727,14134.2756
2013-07-03 10:25:00,61.46,61.46,61.38,61.46,11512.595463353471,41.4727,41.4727,41.4187,41.4727,11512.5955
2013-07-03 10:30:00,61.47,61.53,61.39,61.42,22113.30217713439,41.4794,41.5199,41.4254,41.4457,22113.3022
2013-07-03 10:35:00,61.43,61.44,61.34,61.34,20403.51077168585,41.4524,41.4592,41.3917,41.3917,20403.5108
2013-07-03 10:40:00,61.34,61.42,61.31,61.38,23937.079676279493,41.3917,41.4457,41.3715,41.4187,23937.0797
2013-07-03 10:45:00,61.38,61.39,61.29,61.38,20745.469052775563,41.4187,41.4254,41.358,41.4187,20745.4691
2013-07-03 10:50:00,61.38,61.49,61.38,61.45,14932.178274250542,41.4187,41.4929,41.4187,41.4659,14932.1783
2013-07-03 10:55:00,61.45,61.5,61.45,61.49,11398.609369656902,41.4659,41.4997,41.4659,41.4929,11398.6094
2013-07-03 11:00:00,61.49,61.58,61.49,61.57,12082.525931836317,41.4929,41.5537,41.4929,41.5469,12082.5259
2013-07-03 11:05:00,61.57,61.6,61.55,61.56,10714.692807477488,41.5469,41.5671,41.5334,41.5402,10714.6928
2013-07-03 11:10:00,61.57,61.72,61.57,61.72,30662.259204377067,41.5469,41.6481,41.5469,41.6481,30662.2592
2013-07-03 11:15:00,61.72,61.81,61.72,61.78,32941.98107830845,41.6481,41.7089,41.6481,41.6886,32941.9811
2013-07-03 11:20:00,61.78,61.79,61.67,61.67,24165.05186367264,41.6886,41.6954,41.6144,41.6144,24165.0519
2013-07-03 11:25:00,61.67,61.69,61.63,61.69,16072.039211216232,41.6144,41.6279,41.5874,41.6279,16072.0392
2013-07-03 11:30:00,61.69,61.71,61.67,61.67,28268.55123674912,41.6279,41.6414,41.6144,41.6144,28268.5512
2013-07-03 11:35:00,61.67,61.67,61.58,61.61,24620.99623845891,41.6144,41.6144,41.5537,41.5739,24620.9962
2013-07-03 11:40:00,61.61,61.66,61.59,61.66,14134.27561837456,41.5739,41.6076,41.5604,41.6076,14134.2756
2013-07-03 11:45:00,61.66,61.68,61.64,61.66,18009.802804057905,41.6076,41.6211,41.5941,41.6076,18009.8028
2013-07-03 11:50:00,61.67,61.77,61.67,61.76,20973.4412401687,41.6144,41.6819,41.6144,41.6751,20973.4412
2013-07-03 11:55:00,61.76,61.92,61.76,61.92,28838.481705231963,41.6751,41.7831,41.6751,41.7831,28838.4817
2013-07-03 12:00:00,61.92,61.93,61.88,61.9,22569.246551920667,41.7831,41.7898,41.7561,41.7696,22569.2466
2013-07-03 12:05:00,61.9,61.91,61.86,61.86,26786.73201869372,41.7696,41.7763,41.7426,41.7426,26786.732
2013-07-03 12:10:00,61.87,61.87,61.73,61.75,46392.34013450359,41.7493,41.7493,41.6549,41.6684,46392.3401
2013-07-03 12:15:00,61.75,61.84,61.75,61.83,28040.57904935598,41.6684,41.7291,41.6684,41.7223,28040.579
2013-07-03 12:20:00,61.85,61.87,61.79,61.8,24734.98233215548,41.7358,41.7493,41.6954,41.7021,24734.9823
2013-07-03 12:25:00,61.79,61.8,61.7,61.71,34309.81420266727,41.6954,41.7021,41.6346,41.6414,34309.8142
2013-07-03 12:30:00,61.71,61.71,61.66,61.67,21771.343896044684,41.6414,41.6414,41.6076,41.6144,21771.3439
2013-07-03 12:35:00,61.66,61.67,61.6,61.62,27242.67639348,41.6076,41.6144,41.5671,41.5806,27242.6764
2013-07-03 12:40:00,61.63,61.66,61.62,61.62,33397.92545309472,41.5874,41.6076,41.5806,41.5806,33397.9255
2013-07-03 12:45:00,61.61,61.61,61.58,61.61,24279.0379573692,41.5739,41.5739,41.5537,41.5739,24279.038
2013-07-03 12:50:00,61.61,61.64,61.6,61.6,45024.50701014476,41.5739,41.5941,41.5671,41.5671,45024.507
2013-07-03 12:55:00,61.6,61.65,61.59,61.63,77624.5298073635,41.5671,41.6009,41.5604,41.5874,77624.5298
2013-07-05 09:30:00,62.41,62.44,61.97,62.01,46848.28450928986,42.1137,42.134,41.8168,41.8438,46848.2845
2013-07-05 09:35:00,62.01,62.06,61.93,61.95,34537.78639006041,41.8438,41.8776,41.7898,41.8033,34537.7864
2013-07-05 09:40:00,61.94,62.04,61.87,62.03,17439.87233557506,41.7966,41.8641,41.7493,41.8573,17439.8723
2013-07-05 09:45:00,62.03,62.17,62.0,62.11,38755.27185683347,41.8573,41.9518,41.8371,41.9113,38755.2719
2013-07-05 09:50:00,62.1,62.1,62.02,62.02,19377.635928416734,41.9045,41.9045,41.8506,41.8506,19377.6359
2013-07-05 09:55:00,62.02,62.02,61.91,61.93,16869.941867092213,41.8506,41.8506,41.7763,41.7898,16869.9419
2013-07-05 10:00:00,61.92,61.95,61.82,61.89,11398.609369656902,41.7831,41.8033,41.7156,41.7628,11398.6094
2013-07-05 10:05:00,61.88,61.97,61.81,61.92,34765.758577453555,41.7561,41.8168,41.7089,41.7831,34765.7586
2013-07-05 10:10:00,61.92,61.93,61.74,61.76,20973.4412401687,41.7831,41.7898,41.6616,41.6751,20973.4412
2013-07-05 10:15:00,61.75,61.76,61.61,61.66,17667.844522968197,41.6684,41.6751,41.5739,41.6076,17667.8445
2013-07-05 10:20:00,61.65,61.65,61.5,61.53,16300.01139860937,41.6009,41.6009,41.4997,41.5199,16300.0114
2013-07-05 10:25:00,61.54,61.64,61.51,61.64,14020.28952467799,41.5267,41.5941,41.5064,41.5941,14020.2895
2013-07-05 10:30:00,61.65,61.66,61.6,61.62,13108.400775105438,41.6009,41.6076,41.5671,41.5806,13108.4008
2013-07-05 10:35:00,61.62,61.62,61.49,61.54,13906.30343098142,41.5806,41.5806,41.4929,41.5267,13906.3034
2013-07-05 10:40:00,61.51,61.63,61.51,61.59,14590.219993160834,41.5064,41.5874,41.5064,41.5604,14590.22
2013-07-05 10:45:00,61.58,61.62,61.55,61.58,11740.567650746609,41.5537,41.5806,41.5334,41.5537,11740.5677
2013-07-05 10:50:00,61.59,61.59,61.51,61.56,10030.776245298071,41.5604,41.5604,41.5064,41.5402,10030.7762
2013-07-05 10:55:00,61.55,61.66,61.55,61.65,18693.71936623732,41.5334,41.6076,41.5334,41.6009,18693.7194
2013-07-05 11:00:00,61.66,61.72,61.6,61.7,13336.372962498575,41.6076,41.6481,41.5671,41.6346,13336.373
2013-07-05 11:05:00,61.69,61.71,61.65,61.66,9118.88749572552,41.6279,41.6414,41.6009,41.6076,9118.8875
2013-07-05 11:10:00,61.66,61.72,61.65,61.65,6383.221247007865,41.6076,41.6481,41.6009,41.6009,6383.2212
2013-07-05 11:15:00,61.64,61.64,61.54,61.6,17325.886241878492,41.5941,41.5941,41.5267,41.5671,17325.8862
2013-07-05 11:20:00,61.6,61.64,61.59,61.6,15844.067023823094,41.5671,41.5941,41.5604,41.5671,15844.067
2013-07-05 11:25:00,61.6,61.62,61.53,61.53,12766.44249401573,41.5671,41.5806,41.5199,41.5199,12766.4425
2013-07-05 11:30:00,61.52,61.53,61.41,61.42,15730.080930126524,41.5132,41.5199,41.4389,41.4457,15730.0809
2013-07-05 11:35:00,61.42,61.57,61.41,61.56,14476.233899464263,41.4457,41.5469,41.4389,41.5402,14476.2339
2013-07-05 11:40:00,61.56,61.64,61.56,61.63,8434.970933546107,41.5402,41.5941,41.5402,41.5874,8434.9709
2013-07-05 11:45:00,61.62,61.62,61.58,61.6,8548.957027242677,41.5806,41.5806,41.5537,41.5671,8548.957
2013-07-05 11:50:00,61.61,61.66,61.6,61.6,9346.85968311866,41.5739,41.6076,41.5671,41.5671,9346.8597
2013-07-05 11:55:00,61.62,61.83,61.62,61.81,11056.651088567194,41.5806,41.7223,41.5806,41.7089,11056.6511
2013-07-05 12:00:00,61.81,61.89,61.81,61.88,11968.539838139746,41.7089,41.7628,41.7089,41.7561,11968.5398
2013-07-05 12:05:00,61.88,61.89,61.86,61.88,12766.44249401573,41.7561,41.7628,41.7426,41.7561,12766.4425
2013-07-05 12:10:00,61.88,61.94,61.87,61.93,13678.331243588282,41.7561,41.7966,41.7493,41.7898,13678.3312
2013-07-05 12:15:00,61.93,61.95,61.92,61.94,9574.831870511798,41.7898,41.8033,41.7831,41.7966,9574.8319
2013-07-05 12:20:00,61.93,61.94,61.89,61.91,17781.830616664767,41.7898,41.7966,41.7628,41.7763,17781.8306
2013-07-05 12:25:00,61.91,61.95,61.9,61.93,6725.179528097572,41.7763,41.8033,41.7696,41.7898,6725.1795
2013-07-05 12:30:00,61.93,61.95,61.93,61.95,7751.054371366693,41.7898,41.8033,41.7898,41.8033,7751.0544
2013-07-05 12:35:00,61.95,62.0,61.93,61.93,11512.595463353471,41.8033,41.8371,41.7898,41.7898,11512.5955
2013-07-05 12:40:00,61.93,61.94,61.86,61.86,5699.304684828451,41.7898,41.7966,41.7426,41.7426,5699.3047
2013-07-05 12:45:00,61.86,61.88,61.85,61.87,4331.471560469623,41.7426,41.7561,41.7358,41.7493,4331.4716
2013-07-05 12:50:00,61.87,61.91,61.84,61.88,10144.762338994642,41.7493,41.7763,41.7291,41.7561,10144.7623
2013-07-05 12:55:00,61.88,61.88,61.87,61.87,6155.249059614727,41.7561,41.7561,41.7493,41.7493,6155.2491
2013-07-05 13:00:00,61.87,61.87,61.76,61.76,5129.374216345606,41.7493,41.7493,41.6751,41.6751,5129.3742
2013-07-05 13:05:00,61.77,61.85,61.76,61.83,10600.70671378092,41.6819,41.7358,41.6751,41.7223,10600.7067
2013-07-05 13:10:00,61.84,61.94,61.83,61.93,10828.678901174057,41.7291,41.7966,41.7223,41.7898,10828.6789
2013-07-05 13:15:00,61.92,61.92,61.87,61.88,10600.70671378092,41.7831,41.7831,41.7493,41.7561,10600.7067
2013-07-05 13:20:00,61.88,61.88,61.86,61.87,6725.179528097572,41.7561,41.7561,41.7426,41.7493,6725.1795
2013-07-05 13:25:00,61.87,61.9,61.85,61.9,7067.137809187279,41.7493,41.7696,41.7358,41.7696,7067.1378
2013-07-05 13:30:00,61.9,61.94,61.89,61.93,8662.943120939246,41.7696,41.7966,41.7628,41.7898,8662.9431
2013-07-05 13:35:00,61.94,61.95,61.92,61.92,7409.096090276987,41.7966,41.8033,41.7831,41.7831,7409.0961
2013-07-05 13:40:00,61.91,61.94,61.88,61.88,52547.58919411832,41.7763,41.7966,41.7561,41.7561,52547.5892
2013-07-05 13:45:00,61.88,61.93,61.88,61.91,29522.398267411376,41.7561,41.7898,41.7561,41.7763,29522.3983
2013-07-05 13:50:00,61.9,61.95,61.89,61.95,8434.970933546107,41.7696,41.8033,41.7628,41.8033,8434.9709
2013-07-05 13:55:00,61.95,61.95,61.94,61.94,5813.29077852502,41.8033,41.8033,41.7966,41.7966,5813.2908
2013-07-05 14:00:00,61.94,61.98,61.93,61.98,16983.927960788784,41.7966,41.8236,41.7898,41.8236,16983.928
2013-07-05 14:05:00,61.99,62.01,61.95,62.01,15844.067023823094,41.8303,41.8438,41.8033,41.8438,15844.067
2013-07-05 14:10:00,62.02,62.1,62.02,62.1,11740.567650746609,41.8506,41.9045,41.8506,41.9045,11740.5677
2013-07-05 14:15:00,62.1,62.1,62.04,62.1,13222.386868802008,41.9045,41.9045,41.8641,41.9045,13222.3869
2013-07-05 14:20:00,62.1,62.11,62.05,62.08,76712.64105779096,41.9045,41.9113,41.8708,41.891,76712.6411
2013-07-05 14:25:00,62.08,62.1,62.03,62.07,10144.762338994642,41.891,41.9045,41.8573,41.8843,10144.7623
2013-07-05 14:30:00,62.08,62.11,62.08,62.09,13678.331243588282,41.891,41.9113,41.891,41.8978,13678.3312
2013-07-05 14:35:00,62.08,62.1,62.07,62.1,26900.71811239029,41.891,41.9045,41.8843,41.9045,26900.7181
2013-07-05 14:40:00,62.1,62.1,62.03,62.03,16641.969679699076,41.9045,41.9045,41.8573,41.8573,16641.9697
2013-07-05 14:45:00,62.03,62.03,61.93,61.95,37045.48045138493,41.8573,41.8573,41.7898,41.8033,37045.4805
2013-07-05 14:50:00,61.95,61.98,61.92,61.98,41376.95201185456,41.8033,41.8236,41.7831,41.8236,41376.952
2013-07-05 14:55:00,61.98,62.01,61.95,61.96,32941.98107830845,41.8236,41.8438,41.8033,41.8101,32941.9811
2013-07-05 15:00:00,61.95,61.95,61.88,61.9,54143.39450587028,41.8033,41.8033,41.7561,41.7696,54143.3945
2013-07-05 15:05:00,61.9,61.92,61.81,61.89,71469.28074774878,41.7696,41.7831,41.7089,41.7628,71469.2807
2013-07-05 15:10:00,61.89,61.9,61.86,61.87,14476.233899464263,41.7628,41.7696,41.7426,41.7493,14476.2339
2013-07-05 15:15:00,61.87,61.94,61.87,61.91,9916.790151601504,41.7493,41.7966,41.7493,41.7763,9916.7902
2013-07-05 15:20:00,61.91,61.91,61.82,61.82,20403.51077168585,41.7763,41.7763,41.7156,41.7156,20403.5108
2013-07-05 15:25:00,61.83,61.83,61.74,61.74,31574.147953949618,41.7223,41.7223,41.6616,41.6616,31574.148
2013-07-05 15:30:00,61.74,61.87,61.72,61.87,41832.89638664083,41.6616,41.7493,41.6481,41.7493,41832.8964
2013-07-05 15:35:00,61.87,61.88,61.83,61.87,19719.59420950644,41.7493,41.7561,41.7223,41.7493,19719.5942
2013-07-05 15:40:00,61.88,61.88,61.8,61.88,66453.89262509973,41.7561,41.7561,41.7021,41.7561,66453.8926
2013-07-05 15:45:00,61.88,61.88,61.83,61.88,23253.16311410008,41.7561,41.7561,41.7223,41.7561,23253.1631
2013-07-05 15:50:00,61.87,62.01,61.86,61.98,45138.49310384133,41.7493,41.8438,41.7426,41.8236,45138.4931
2013-07-05 15:55:00,61.98,62.08,61.98,62.06,88111.25042744786,41.8236,41.891,41.8236,41.8776,88111.2504
2013-07-08 09:30:00,62.18,62.53,62.17,62.42,99851.81807819448,41.9585,42.1947,41.9518,42.1205,99851.8181
2013-07-08 09:35:00,62.44,62.53,62.32,62.32,19833.58030320301,42.134,42.1947,42.053,42.053,19833.5803
2013-07-08 09:40:00,62.32,62.38,62.3,62.38,12766.44249401573,42.053,42.0935,42.0395,42.0935,12766.4425
2013-07-08 09:45:00,62.38,62.53,62.38,62.45,19605.60811580987,42.0935,42.1947,42.0935,42.1407,19605.6081
2013-07-08 09:50:00,62.45,62.5,62.33,62.33,35335.68904593639,42.1407,42.1745,42.0597,42.0597,35335.689
2013-07-08 09:55:00,62.34,62.4,62.3,62.31,79334.32121281204,42.0665,42.107,42.0395,42.0462,79334.3212
2013-07-08 10:00:00,62.33,62.39,62.31,62.34,60184.65747178844,42.0597,42.1002,42.0462,42.0665,60184.6575
2013-07-08 10:05:00,62.34,62.38,62.28,62.3,40123.10498119229,42.0665,42.0935,42.026,42.0395,40123.105
2013-07-08 10:10:00,62.3,62.35,62.28,62.29,54941.29716174627,42.0395,42.0732,42.026,42.0328,54941.2972
2013-07-08 10:15:00,62.3,62.31,62.28,62.28,21657.35780234812,42.0395,42.0462,42.026,42.026,21657.3578
2013-07-08 10:20:00,62.29,62.31,62.26,62.31,28724.4956115354,42.0328,42.0462,42.0125,42.0462,28724.4956
2013-07-08 10:25:00,62.32,62.38,62.28,62.29,39667.16060640602,42.053,42.0935,42.026,42.0328,39667.1606
2013-07-08 10:30:00,62.29,62.32,62.26,62.26,37387.43873247464,42.0328,42.053,42.0125,42.0125,37387.4387
2013-07-08 10:35:00,62.26,62.28,62.22,62.24,22341.27436452753,42.0125,42.026,41.9855,41.999,22341.2744
2013-07-08 10:40:00,62.22,62.28,62.17,62.27,34651.772483756984,41.9855,42.026,41.9518,42.0193,34651.7725
2013-07-08 10:45:00,62.28,62.31,62.26,62.29,31460.16186025305,42.026,42.0462,42.0125,42.0328,31460.1619
2013-07-08 10:50:00,62.28,62.29,62.2,62.2,21201.41342756184,42.026,42.0328,41.972,41.972,21201.4134
2013-07-08 10:55:00,62.2,62.21,62.16,62.19,17553.85842927163,41.972,41.9788,41.945,41.9653,17553.8584
2013-07-08 11:00:00,62.19,62.24,62.19,62.24,15730.080930126524,41.9653,41.999,41.9653,41.999,15730.0809
2013-07-08 11:05:00,62.24,62.26,62.22,62.23,19833.58030320301,41.999,42.0125,41.9855,41.9923,19833.5803
2013-07-08 11:10:00,62.24,62.24,62.19,62.22,16641.969679699076,41.999,41.999,41.9653,41.9855,16641.9697
2013-07-08 11:15:00,62.24,62.24,62.14,62.17,23937.079676279493,41.999,41.999,41.9315,41.9518,23937.0797
2013-07-08 11:20:00,62.17,62.17,62.1,62.1,18921.69155363046,41.9518,41.9518,41.9045,41.9045,18921.6916
2013-07-08 11:25:00,62.09,62.15,62.09,62.15,22569.246551920667,41.8978,41.9383,41.8978,41.9383,22569.2466
2013-07-08 11:30:00,62.16,62.17,62.11,62.17,27584.634674569705,41.945,41.9518,41.9113,41.9518,27584.6347
2013-07-08 11:35:00,62.17,62.21,62.17,62.2,43770.6599794825,41.9518,41.9788,41.9518,41.972,43770.66
2013-07-08 11:40:00,62.21,62.24,62.2,62.24,11854.553744443176,41.9788,41.999,41.972,41.999,11854.5537
2013-07-08 11:45:00,62.24,62.25,62.23,62.25,10030.776245298071,41.999,42.0058,41.9923,42.0058,10030.7762
2013-07-08 11:50:00,62.25,62.25,62.2,62.21,18009.802804057905,42.0058,42.0058,41.972,41.9788,18009.8028
2013-07-08 11:55:00,62.2,62.2,62.14,62.17,16869.941867092213,41.972,41.972,41.9315,41.9518,16869.9419
2013-07-08 12:00:00,62.17,62.24,62.16,62.22,24393.02405106577,41.9518,41.999,41.945,41.9855,24393.0241
2013-07-08 12:05:00,62.22,62.22,62.15,62.15,16186.0253049128,41.9855,41.9855,41.9383,41.9383,16186.0253
2013-07-08 12:10:00,62.16,62.23,62.13,62.2,48330.10372734527,41.945,41.9923,41.9248,41.972,48330.1037
2013-07-08 12:15:00,62.2,62.28,62.2,62.27,29864.356548501084,41.972,42.026,41.972,42.0193,29864.3565
2013-07-08 12:20:00,62.27,62.29,62.25,62.25,16869.941867092213,42.0193,42.0328,42.0058,42.0058,16869.9419
2013-07-08 12:25:00,62.25,62.26,62.23,62.23,4787.415935255899,42.0058,42.0125,41.9923,41.9923,4787.4159
2013-07-08 12:30:00,62.23,62.29,62.22,62.27,19149.6637410236,41.9923,42.0328,41.9855,42.0193,19149.6637
2013-07-08 12:35:00,62.27,62.31,62.26,62.29,28952.46779892853,42.0193,42.0462,42.0125,42.0328,28952.4678
2013-07-08 12:40:00,62.29,62.29,62.24,62.25,19605.60811580987,42.0328,42.0328,41.999,42.0058,19605.6081
2013-07-08 12:45:00,62.25,62.28,62.2,62.2,46962.27060298644,42.0058,42.026,41.972,41.972,46962.2706
2013-07-08 12:50:00,62.2,62.28,62.17,62.27,66339.90653140318,41.972,42.026,41.9518,42.0193,66339.9065
2013-07-08 12:55:00,62.27,62.29,62.24,62.24,15730.080930126524,42.0193,42.0328,41.999,41.999,15730.0809
2013-07-08 13:00:00,62.25,62.26,62.25,62.25,11854.553744443176,42.0058,42.0125,42.0058,42.0058,11854.5537
2013-07-08 13:05:00,62.26,62.29,62.26,62.28,22113.30217713439,42.0125,42.0328,42.0125,42.026,22113.3022
2013-07-08 13:10:00,62.26,62.27,62.26,62.26,5699.304684828451,42.0125,42.0193,42.0125,42.0125,5699.3047
2013-07-08 13:15:00,62.27,62.28,62.19,62.22,25760.8571754246,42.0193,42.026,41.9653,41.9855,25760.8572
2013-07-08 13:20:00,62.23,62.23,62.17,62.2,14134.27561837456,41.9923,41.9923,41.9518,41.972,14134.2756
2013-07-08 13:25:00,62.18,62.24,62.16,62.19,47874.159352558985,41.9585,41.999,41.945,41.9653,47874.1594
2013-07-08 13:30:00,62.18,62.24,62.18,62.24,18693.71936623732,41.9585,41.999,41.9585,41.999,18693.7194
2013-07-08 13:35:00,62.25,62.29,62.24,62.25,10486.72062008435,42.0058,42.0328,41.999,42.0058,10486.7206
2013-07-08 13:40:00,62.27,62.29,62.25,62.29,15046.16436794711,42.0193,42.0328,42.0058,42.0328,15046.1644
2013-07-08 13:45:00,62.29,62.31,62.26,62.29,26444.773737604013,42.0328,42.0462,42.0125,42.0328,26444.7737
2013-07-08 13:50:00,62.29,62.3,62.26,62.26,18465.74717884418,42.0328,42.0395,42.0125,42.0125,18465.7472
2013-07-08 13:55:00,62.28,62.3,62.25,62.25,33511.91154679129,42.026,42.0395,42.0058,42.0058,33511.9115
2013-07-08 14:00:00,62.26,62.27,62.22,62.23,20973.4412401687,42.0125,42.0193,41.9855,41.9923,20973.4412
2013-07-08 14:05:00,62.23,62.23,62.18,62.18,10258.748432691213,41.9923,41.9923,41.9585,41.9585,10258.7484
2013-07-08 14:10:00,62.18,62.18,62.14,62.14,19149.6637410236,41.9585,41.9585,41.9315,41.9315,19149.6637
2013-07-08 14:15:00,62.14,62.17,62.13,62.16,15730.080930126524,41.9315,41.9518,41.9248,41.945,15730.0809
2013-07-08 14:20:00,62.16,62.17,62.15,62.17,16186.0253049128,41.945,41.9518,41.9383,41.9518,16186.0253
2013-07-08 14:25:00,62.17,62.17,62.12,62.13,19149.6637410236,41.9518,41.9518,41.918,41.9248,19149.6637
2013-07-08 14:30:00,62.14,62.17,62.14,62.17,25988.82936281773,41.9315,41.9518,41.9315,41.9518,25988.8294
2013-07-08 14:35:00,62.17,62.22,62.17,62.22,14362.247805767696,41.9518,41.9855,41.9518,41.9855,14362.2478
2013-07-08 14:40:00,62.22,62.25,62.22,62.24,15046.16436794711,41.9855,42.0058,41.9855,41.999,15046.1644
2013-07-08 14:45:00,62.24,62.25,62.24,62.25,17325.886241878492,41.999,42.0058,41.999,42.0058,17325.8862
2013-07-08 14:50:00,62.26,62.31,62.25,62.31,30092.32873589422,42.0125,42.0462,42.0058,42.0462,30092.3287
2013-07-08 14:55:00,62.31,62.31,62.26,62.27,17553.85842927163,42.0462,42.0462,42.0125,42.0193,17553.8584
2013-07-08 15:00:00,62.27,62.27,62.22,62.25,20517.496865382425,42.0193,42.0193,41.9855,42.0058,20517.4969
2013-07-08 15:05:00,62.25,62.27,62.24,62.24,12082.525931836317,42.0058,42.0193,41.999,41.999,12082.5259
2013-07-08 15:10:00,62.24,62.24,62.2,62.22,18693.71936623732,41.999,41.999,41.972,41.9855,18693.7194
2013-07-08 15:15:00,62.22,62.24,62.2,62.21,18693.71936623732,41.9855,41.999,41.972,41.9788,18693.7194
2013-07-08 15:20:00,62.2,62.21,62.16,62.18,44226.60435426878,41.972,41.9788,41.945,41.9585,44226.6044
2013-07-08 15:25:00,62.17,62.22,62.17,62.18,23253.16311410008,41.9518,41.9855,41.9518,41.9585,23253.1631
2013-07-08 15:30:00,62.18,62.22,62.14,62.21,40807.02154337171,41.9585,41.9855,41.9315,41.9788,40807.0215
2013-07-08 15:35:00,62.22,62.24,62.2,62.21,31688.13404764619,41.9855,41.999,41.972,41.9788,31688.134
2013-07-08 15:40:00,62.2,62.23,62.2,62.22,32827.99498461188,41.972,41.9923,41.972,41.9855,32827.995
2013-07-08 15:45:00,62.22,62.26,62.21,62.22,50153.88122649037,41.9855,42.0125,41.9788,41.9855,50153.8812
2013-07-08 15:50:00,62.22,62.23,62.13,62.15,208822.52365211444,41.9855,41.9923,41.9248,41.9383,208822.5237
2013-07-08 15:55:00,62.16,62.26,62.14,62.26,251453.3226946313,41.945,42.0125,41.9315,42.0125,251453.3227
2013-07-09 09:30:00,62.29,62.59,62.21,62.26,203693.14943576884,42.0328,42.2352,41.9788,42.0125,203693.1494
2013-07-09 09:35:00,62.25,62.45,62.24,62.45,158782.62851932066,42.0058,42.1407,41.999,42.1407,158782.6285
2013-07-09 09:40:00,62.45,62.55,62.44,62.45,17667.844522968197,42.1407,42.2082,42.134,42.1407,17667.8445
2013-07-09 09:45:00,62.48,62.48,62.44,62.47,17553.85842927163,42.161,42.161,42.134,42.1542,17553.8584
2013-07-09 09:50:00,62.48,62.48,62.42,62.43,16186.0253049128,42.161,42.161,42.1205,42.1272,16186.0253
2013-07-09 09:55:00,62.42,62.44,62.37,62.41,8320.984839849538,42.1205,42.134,42.0867,42.1137,8320.9848
2013-07-09 10:00:00,62.39,62.4,62.28,62.29,27698.62076826627,42.1002,42.107,42.026,42.0328,27698.6208
2013-07-09 10:05:00,62.29,62.33,62.24,62.33,7865.040465063263,42.0328,42.0597,41.999,42.0597,7865.0405
2013-07-09 10:10:00,62.33,62.34,62.3,62.32,11740.567650746609,42.0597,42.0665,42.0395,42.053,11740.5677
2013-07-09 10:15:00,62.32,62.34,62.2,62.25,18351.761085147613,42.053,42.0665,41.972,42.0058,18351.7611
2013-07-09 10:20:00,62.25,62.31,62.22,62.3,5927.276872221589,42.0058,42.0462,41.9855,42.0395,5927.2769
2013-07-09 10:25:00,62.29,62.3,62.21,62.24,11170.637182263765,42.0328,42.0395,41.9788,41.999,11170.6372
2013-07-09 10:30:00,62.24,62.31,62.21,62.28,9118.88749572552,41.999,42.0462,41.9788,42.026,9118.8875
2013-07-09 10:35:00,62.28,62.36,62.28,62.32,12310.498119229454,42.026,42.08,42.026,42.053,12310.4981
2013-07-09 10:40:00,62.31,62.37,62.29,62.37,9118.88749572552,42.0462,42.0867,42.0328,42.0867,9118.8875
2013-07-09 10:45:00,62.36,62.38,62.33,62.36,6611.193434401003,42.08,42.0935,42.0597,42.08,6611.1934
2013-07-09 10:50:00,62.37,62.39,62.34,62.39,21771.343896044684,42.0867,42.1002,42.0665,42.1002,21771.3439
2013-07-09 10:55:00,62.41,62.41,62.37,62.39,17325.886241878492,42.1137,42.1137,42.0867,42.1002,17325.8862
2013-07-09 11:00:00,62.4,62.43,62.38,62.39,19263.649834720163,42.107,42.1272,42.0935,42.1002,19263.6498
2013-07-09 11:05:00,62.39,62.42,62.38,62.42,23823.09358258293,42.1002,42.1205,42.0935,42.1205,23823.0936
2013-07-09 11:10:00,62.42,62.43,62.39,62.42,18465.74717884418,42.1205,42.1272,42.1002,42.1205,18465.7472
2013-07-09 11:15:00,62.42,62.43,62.39,62.41,5243.360310042175,42.1205,42.1272,42.1002,42.1137,5243.3603
2013-07-09 11:20:00,62.42,62.42,62.37,62.42,10828.678901174057,42.1205,42.1205,42.0867,42.1205,10828.6789
2013-07-09 11:25:00,62.42,62.45,62.41,62.44,22341.27436452753,42.1205,42.1407,42.1137,42.134,22341.2744
2013-07-09 11:30:00,62.44,62.47,62.44,62.45,12082.525931836317,42.134,42.1542,42.134,42.1407,12082.5259
2013-07-09 11:35:00,62.45,62.46,62.41,62.41,16186.0253049128,42.1407,42.1475,42.1137,42.1137,16186.0253
2013-07-09 11:40:00,62.4,62.44,62.4,62.41,9574.831870511798,42.107,42.134,42.107,42.1137,9574.8319
2013-07-09 11:45:00,62.41,62.43,62.39,62.4,12538.470306622592,42.1137,42.1272,42.1002,42.107,12538.4703
2013-07-09 11:50:00,62.4,62.41,62.31,62.34,15502.108742733386,42.107,42.1137,42.0462,42.0665,15502.1087
2013-07-09 11:55:00,62.32,62.33,62.3,62.31,5813.29077852502,42.053,42.0597,42.0395,42.0462,5813.2908
2013-07-09 12:00:00,62.31,62.35,62.31,62.34,7523.082183973555,42.0462,42.0732,42.0462,42.0665,7523.0822
2013-07-09 12:05:00,62.34,62.35,62.31,62.31,8890.915308332384,42.0665,42.0732,42.0462,42.0462,8890.9153
2013-07-09 12:10:00,62.31,62.32,62.29,62.31,7751.054371366693,42.0462,42.053,42.0328,42.0462,7751.0544
2013-07-09 12:15:00,62.32,62.34,62.29,62.3,15844.067023823094,42.053,42.0665,42.0328,42.0395,15844.067
2013-07-09 12:20:00,62.3,62.32,62.3,62.3,7751.054371366693,42.0395,42.053,42.0395,42.0395,7751.0544
2013-07-09 12:25:00,62.31,62.32,62.29,62.31,8662.943120939246,42.0462,42.053,42.0328,42.0462,8662.9431
2013-07-09 12:30:00,62.31,62.4,62.31,62.4,9232.87358942209,42.0462,42.107,42.0462,42.107,9232.8736
2013-07-09 12:35:00,62.4,62.46,62.39,62.46,9802.804057904936,42.107,42.1475,42.1002,42.1475,9802.8041
2013-07-09 12:40:00,62.46,62.48,62.45,62.46,9916.790151601504,42.1475,42.161,42.1407,42.1475,9916.7902
2013-07-09 12:45:00,62.45,62.45,62.38,62.41,5813.29077852502,42.1407,42.1407,42.0935,42.1137,5813.2908
2013-07-09 12:50:00,62.4,62.42,62.39,62.4,6611.193434401003,42.107,42.1205,42.1002,42.107,6611.1934
2013-07-09 12:55:00,62.39,62.42,62.38,62.41,9232.87358942209,42.1002,42.1205,42.0935,42.1137,9232.8736
2013-07-09 13:00:00,62.42,62.43,62.41,62.43,8548.957027242677,42.1205,42.1272,42.1137,42.1272,8548.957
2013-07-09 13:05:00,62.43,62.45,62.42,62.43,11626.58155705004,42.1272,42.1407,42.1205,42.1272,11626.5816
2013-07-09 13:10:00,62.41,62.42,62.39,62.4,5357.346403738744,42.1137,42.1205,42.1002,42.107,5357.3464
2013-07-09 13:15:00,62.4,62.41,62.38,62.4,5015.388122649037,42.107,42.1137,42.0935,42.107,5015.3881
2013-07-09 13:20:00,62.41,62.42,62.38,62.38,5585.318591131882,42.1137,42.1205,42.0935,42.0935,5585.3186
2013-07-09 13:25:00,62.39,62.39,62.35,62.35,4331.471560469623,42.1002,42.1002,42.0732,42.0732,4331.4716
2013-07-09 13:30:00,62.35,62.35,62.27,62.29,44682.54872905506,42.0732,42.0732,42.0193,42.0328,44682.5487
2013-07-09 13:35:00,62.28,62.31,62.27,62.31,7751.054371366693,42.026,42.0462,42.0193,42.0462,7751.0544
2013-07-09 13:40:00,62.31,62.31,62.25,62.28,9004.901402028952,42.0462,42.0462,42.0058,42.026,9004.9014
2013-07-09 13:45:00,62.28,62.32,62.28,62.3,4673.42984155933,42.026,42.053,42.026,42.0395,4673.4298
2013-07-09 13:50:00,62.31,62.32,62.31,62.31,10258.748432691213,42.0462,42.053,42.0462,42.0462,10258.7484
2013-07-09 13:55:00,62.31,62.35,62.31,62.34,10144.762338994642,42.0462,42.0732,42.0462,42.0665,10144.7623
2013-07-09 14:00:00,62.34,62.39,62.33,62.38,6839.165621794141,42.0665,42.1002,42.0597,42.0935,6839.1656
2013-07-09 14:05:00,62.37,62.4,62.37,62.38,8548.957027242677,42.0867,42.107,42.0867,42.0935,8548.957
2013-07-09 14:10:00,62.39,62.41,62.37,62.39,12766.44249401573,42.1002,42.1137,42.0867,42.1002,12766.4425
2013-07-09 14:15:00,62.39,62.39,62.32,62.34,14818.192180553971,42.1002,42.1002,42.053,42.0665,14818.1922
2013-07-09 14:20:00,62.34,62.34,62.31,62.31,13792.317337284852,42.0665,42.0665,42.0462,42.0462,13792.3173
2013-07-09 14:25:00,62.31,62.35,62.31,62.34,11740.567650746609,42.0462,42.0732,42.0462,42.0665,11740.5677
2013-07-09 14:30:00,62.35,62.36,62.33,62.34,19605.60811580987,42.0732,42.08,42.0597,42.0665,19605.6081
2013-07-09 14:35:00,62.35,62.36,62.29,62.31,12652.45640031916,42.0732,42.08,42.0328,42.0462,12652.4564
2013-07-09 14:40:00,62.31,62.31,62.28,62.31,13336.372962498575,42.0462,42.0462,42.026,42.0462,13336.373
2013-07-09 14:45:00,62.3,62.32,62.28,62.28,11512.595463353471,42.0395,42.053,42.026,42.026,11512.5955
2013-07-09 14:50:00,62.28,62.29,62.25,62.27,16527.98358600251,42.026,42.0328,42.0058,42.0193,16527.9836
2013-07-09 14:55:00,62.28,62.29,62.25,62.25,8548.957027242677,42.026,42.0328,42.0058,42.0058,8548.957
2013-07-09 15:00:00,62.24,62.3,62.24,62.26,12994.414681408867,41.999,42.0395,41.999,42.0125,12994.4147
2013-07-09 15:05:00,62.27,62.29,62.26,62.29,16869.941867092213,42.0193,42.0328,42.0125,42.0328,16869.9419
2013-07-09 15:10:00,62.27,62.31,62.26,62.29,18579.73327254075,42.0193,42.0462,42.0125,42.0328,18579.7333
2013-07-09 15:15:00,62.28,62.31,62.28,62.29,22113.30217713439,42.026,42.0462,42.026,42.0328,22113.3022
2013-07-09 15:20:00,62.29,62.3,62.25,62.27,15844.067023823094,42.0328,42.0395,42.0058,42.0193,15844.067
2013-07-09 15:25:00,62.28,62.31,62.25,62.29,22797.218739313805,42.026,42.0462,42.0058,42.0328,22797.2187
2013-07-09 15:30:00,62.28,62.31,62.25,62.31,23595.121395189788,42.026,42.0462,42.0058,42.0462,23595.1214
2013-07-09 15:35:00,62.31,62.31,62.26,62.3,18807.705459933888,42.0462,42.0462,42.0125,42.0395,18807.7055
2013-07-09 15:40:00,62.31,62.31,62.24,62.26,21429.385614954976,42.0462,42.0462,41.999,42.0125,21429.3856
2013-07-09 15:45:00,62.26,62.27,62.19,62.24,29066.4538926251,42.0125,42.0193,41.9653,41.999,29066.4539
2013-07-09 15:50:00,62.24,62.27,62.22,62.24,57790.94950416049,41.999,42.0193,41.9855,41.999,57790.9495
2013-07-09 15:55:00,62.24,62.35,62.24,62.32,73179.07215319731,41.999,42.0732,41.999,42.053,73179.0722
2013-07-10 09:30:00,62.17,62.38,62.15,62.34,30548.273110680497,41.9518,42.0935,41.9383,42.0665,30548.2731
2013-07-10 09:35:00,62.35,62.41,62.33,62.36,10258.748432691213,42.0732,42.1137,42.0597,42.08,10258.7484
2013-07-10 09:40:00,62.37,62.47,62.35,62.47,5585.318591131882,42.0867,42.1542,42.0732,42.1542,5585.3186
2013-07-10 09:45:00,62.48,62.48,62.38,62.47,11056.651088567194,42.161,42.161,42.0935,42.1542,11056.6511
2013-07-10 09:50:00,62.47,62.5,62.44,62.49,11284.623275960334,42.1542,42.1745,42.134,42.1677,11284.6233
2013-07-10 09:55:00,62.49,62.53,62.45,62.51,19719.59420950644,42.1677,42.1947,42.1407,42.1812,19719.5942
2013-07-10 10:00:00,62.5,62.58,62.49,62.55,16527.98358600251,42.1745,42.2284,42.1677,42.2082,16527.9836
2013-07-10 10:05:00,62.55,62.6,62.55,62.6,12880.428587712298,42.2082,42.2419,42.2082,42.2419,12880.4286
2013-07-10 10:10:00,62.6,62.63,62.59,62.6,15274.136555340248,42.2419,42.2622,42.2352,42.2419,15274.1366
2013-07-10 10:15:00,62.58,62.6,62.56,62.58,10258.748432691213,42.2284,42.2419,42.2149,42.2284,10258.7484
2013-07-10 10:20:00,62.58,62.6,62.54,62.57,11284.623275960334,42.2284,42.2419,42.2015,42.2217,11284.6233
2013-07-10 10:25:00,62.56,62.62,62.55,62.59,10144.762338994642,42.2149,42.2554,42.2082,42.2352,10144.7623
2013-07-10 10:30:00,62.59,62.6,62.54,62.55,16983.927960788784,42.2352,42.2419,42.2015,42.2082,16983.928
2013-07-10 10:35:00,62.56,62.58,62.53,62.55,25190.926706941755,42.2149,42.2284,42.1947,42.2082,25190.9267
2013-07-10 10:40:00,62.56,62.6,62.53,62.54,15616.094836429957,42.2149,42.2419,42.1947,42.2015,15616.0948
2013-07-10 10:45:00,62.54,62.61,62.54,62.6,11398.609369656902,42.2015,42.2487,42.2015,42.2419,11398.6094
2013-07-10 10:50:00,62.61,62.65,62.6,62.6,19035.677647327026,42.2487,42.2757,42.2419,42.2419,19035.6776
2013-07-10 10:55:00,62.6,62.6,62.54,62.54,19719.59420950644,42.2419,42.2419,42.2015,42.2015,19719.5942
2013-07-10 11:00:00,62.53,62.55,62.49,62.55,25760.8571754246,42.1947,42.2082,42.1677,42.2082,25760.8572
2013-07-10 11:05:00,62.55,62.59,62.54,62.54,10144.762338994642,42.2082,42.2352,42.2015,42.2015,10144.7623
2013-07-10 11:10:00,62.54,62.61,62.54,62.61,16413.997492305938,42.2015,42.2487,42.2015,42.2487,16413.9975
2013-07-10 11:15:00,62.6,62.6,62.54,62.6,14134.27561837456,42.2419,42.2419,42.2015,42.2419,14134.2756
2013-07-10 11:20:00,62.6,62.63,62.6,62.63,4445.457654166192,42.2419,42.2622,42.2419,42.2622,4445.4577
2013-07-10 11:25:00,62.63,62.64,62.59,62.59,6953.151715490711,42.2622,42.2689,42.2352,42.2352,6953.1517
2013-07-10 11:30:00,62.61,62.69,62.61,62.69,12082.525931836317,42.2487,42.3027,42.2487,42.3027,12082.5259
2013-07-10 11:35:00,62.68,62.72,62.68,62.71,12538.470306622592,42.2959,42.3229,42.2959,42.3162,12538.4703
2013-07-10 11:40:00,62.71,62.75,62.69,62.69,29522.398267411376,42.3162,42.3432,42.3027,42.3027,29522.3983
2013-07-10 11:45:00,62.69,62.74,62.68,62.73,11512.595463353471,42.3027,42.3364,42.2959,42.3297,11512.5955
2013-07-10 11:50:00,62.74,62.78,62.73,62.74,25646.87108172803,42.3364,42.3634,42.3297,42.3364,25646.8711
2013-07-10 11:55:00,62.74,62.79,62.74,62.75,17667.844522968197,42.3364,42.3701,42.3364,42.3432,17667.8445
2013-07-10 12:00:00,62.74,62.76,62.72,62.73,8776.929214635815,42.3364,42.3499,42.3229,42.3297,8776.9292
2013-07-10 12:05:00,62.74,62.79,62.74,62.78,11056.651088567194,42.3364,42.3701,42.3364,42.3634,11056.6511
2013-07-10 12:10:00,62.78,62.83,62.77,62.81,9118.88749572552,42.3634,42.3971,42.3567,42.3836,9118.8875
2013-07-10 12:15:00,62.81,62.82,62.78,62.8,10942.664994870624,42.3836,42.3904,42.3634,42.3769,10942.665
2013-07-10 12:20:00,62.81,62.81,62.78,62.79,5129.374216345606,42.3836,42.3836,42.3634,42.3701,5129.3742
2013-07-10 12:25:00,62.79,62.81,62.79,62.79,7865.040465063263,42.3701,42.3836,42.3701,42.3701,7865.0405
2013-07-10 12:30:00,62.79,62.83,62.79,62.83,7181.123902883848,42.3701,42.3971,42.3701,42.3971,7181.1239
2013-07-10 12:35:00,62.83,62.88,62.83,62.88,7865.040465063263,42.3971,42.4309,42.3971,42.4309,7865.0405
2013-07-10 12:40:00,62.88,62.88,62.86,62.88,12766.44249401573,42.4309,42.4309,42.4174,42.4309,12766.4425
2013-07-10 12:45:00,62.89,62.93,62.88,62.91,11626.58155705004,42.4376,42.4646,42.4309,42.4511,11626.5816
2013-07-10 12:50:00,62.91,62.93,62.89,62.89,11056.651088567194,42.4511,42.4646,42.4376,42.4376,11056.6511
2013-07-10 12:55:00,62.89,62.89,62.8,62.81,12538.470306622592,42.4376,42.4376,42.3769,42.3836,12538.4703
2013-07-10 13:00:00,62.8,62.81,62.79,62.81,8206.998746152969,42.3769,42.3836,42.3701,42.3836,8206.9987
2013-07-10 13:05:00,62.81,62.82,62.81,62.81,6041.262965918158,42.3836,42.3904,42.3836,42.3836,6041.263
2013-07-10 13:10:00,62.81,62.81,62.77,62.77,11854.553744443176,42.3836,42.3836,42.3567,42.3567,11854.5537
2013-07-10 13:15:00,62.77,62.79,62.76,62.77,9232.87358942209,42.3567,42.3701,42.3499,42.3567,9232.8736
2013-07-10 13:20:00,62.77,62.78,62.71,62.72,15274.136555340248,42.3567,42.3634,42.3162,42.3229,15274.1366
2013-07-10 13:25:00,62.71,62.71,62.68,62.7,9118.88749572552,42.3162,42.3162,42.2959,42.3094,9118.8875
2013-07-10 13:30:00,62.69,62.75,62.69,62.75,7409.096090276987,42.3027,42.3432,42.3027,42.3432,7409.0961
2013-07-10 13:35:00,62.76,62.85,62.76,62.85,9232.87358942209,42.3499,42.4106,42.3499,42.4106,9232.8736
2013-07-10 13:40:00,62.84,62.88,62.84,62.86,12538.470306622592,42.4039,42.4309,42.4039,42.4174,12538.4703
2013-07-10 13:45:00,62.85,62.88,62.84,62.87,10372.73452638778,42.4106,42.4309,42.4039,42.4241,10372.7345
2013-07-10 13:50:00,62.88,62.88,62.83,62.84,11056.651088567194,42.4309,42.4309,42.3971,42.4039,11056.6511
2013-07-10 13:55:00,62.83,62.84,62.82,62.84,6497.2073407044345,42.3971,42.4039,42.3904,42.4039,6497.2073
2013-07-10 14:00:00,62.83,63.05,62.81,63.02,58474.86606633991,42.3971,42.5456,42.3836,42.5254,58474.8661
2013-07-10 14:05:00,63.02,63.02,62.85,62.9,38413.31357574376,42.5254,42.5254,42.4106,42.4444,38413.3136
2013-07-10 14:10:00,62.92,62.95,62.87,62.95,19491.6220221133,42.4579,42.4781,42.4241,42.4781,19491.622
2013-07-10 14:15:00,62.96,63.0,62.88,62.99,21543.371708651543,42.4849,42.5119,42.4309,42.5051,21543.3717
2013-07-10 14:20:00,62.99,63.04,62.95,62.97,16641.969679699076,42.5051,42.5388,42.4781,42.4916,16641.9697
2013-07-10 14:25:00,62.97,62.97,62.85,62.87,15844.067023823094,42.4916,42.4916,42.4106,42.4241,15844.067
2013-07-10 14:30:00,62.87,62.94,62.85,62.92,12652.45640031916,42.4241,42.4714,42.4106,42.4579,12652.4564
2013-07-10 14:35:00,62.92,62.93,62.82,62.85,15046.16436794711,42.4579,42.4646,42.3904,42.4106,15046.1644
2013-07-10 14:40:00,62.84,62.92,62.84,62.91,20631.482959078992,42.4039,42.4579,42.4039,42.4511,20631.483
2013-07-10 14:45:00,62.92,62.93,62.8,62.81,16641.969679699076,42.4579,42.4646,42.3769,42.3836,16641.9697
2013-07-10 14:50:00,62.81,62.9,62.8,62.84,23025.190926706942,42.3836,42.4444,42.3769,42.4039,23025.1909
2013-07-10 14:55:00,62.84,62.9,62.82,62.89,16072.039211216232,42.4039,42.4444,42.3904,42.4376,16072.0392
2013-07-10 15:00:00,62.89,62.92,62.87,62.89,18123.788897754475,42.4376,42.4579,42.4241,42.4376,18123.7889
2013-07-10 15:05:00,62.89,62.89,62.79,62.81,11740.567650746609,42.4376,42.4376,42.3701,42.3836,11740.5677
2013-07-10 15:10:00,62.81,62.85,62.75,62.77,29636.384361107943,42.3836,42.4106,42.3432,42.3567,29636.3844
2013-07-10 15:15:00,62.78,62.84,62.77,62.84,16072.039211216232,42.3634,42.4039,42.3567,42.4039,16072.0392
2013-07-10 15:20:00,62.86,62.89,62.86,62.88,11626.58155705004,42.4174,42.4376,42.4174,42.4309,11626.5816
2013-07-10 15:25:00,62.88,63.02,62.88,62.99,50723.811694973214,42.4309,42.5254,42.4309,42.5051,50723.8117
2013-07-10 15:30:00,63.0,63.0,62.89,62.91,27356.662487176563,42.5119,42.5119,42.4376,42.4511,27356.6625
2013-07-10 15:35:00,62.93,62.96,62.9,62.96,31346.17576655648,42.4646,42.4849,42.4444,42.4849,31346.1758
2013-07-10 15:40:00,62.95,63.01,62.95,63.01,23595.121395189788,42.4781,42.5186,42.4781,42.5186,23595.1214
2013-07-10 15:45:00,63.01,63.03,62.99,62.99,44226.60435426878,42.5186,42.5321,42.5051,42.5051,44226.6044
2013-07-10 15:50:00,62.99,63.0,62.93,62.95,131084.00775105436,42.5051,42.5119,42.4646,42.4781,131084.0078
2013-07-10 15:55:00,62.94,62.96,62.91,62.95,155135.07352103043,42.4714,42.4849,42.4511,42.4781,155135.0735
2013-07-11 09:30:00,63.36,63.56,63.35,63.5,75800.7523082184,42.7548,42.8897,42.748,42.8493,75800.7523
2013-07-11 09:35:00,63.49,63.53,63.44,63.53,16983.927960788784,42.8425,42.8695,42.8088,42.8695,16983.928
2013-07-11 09:40:00,63.53,63.67,63.53,63.66,35791.63342072268,42.8695,42.964,42.8695,42.9572,35791.6334
2013-07-11 09:45:00,63.66,63.68,63.51,63.55,31118.203579163343,42.9572,42.9707,42.856,42.883,31118.2036
2013-07-11 09:50:00,63.53,63.6,63.5,63.5,45138.49310384133,42.8695,42.9167,42.8493,42.8493,45138.4931
2013-07-11 09:55:00,63.51,63.52,63.44,63.48,41946.8824803374,42.856,42.8627,42.8088,42.8358,41946.8825
2013-07-11 10:00:00,63.48,63.48,63.39,63.44,39553.17451270945,42.8358,42.8358,42.775,42.8088,39553.1745
2013-07-11 10:05:00,63.43,63.44,63.35,63.39,37843.38310726092,42.802,42.8088,42.748,42.775,37843.3831
2013-07-11 10:10:00,63.41,63.52,63.4,63.46,22797.218739313805,42.7885,42.8627,42.7818,42.8223,22797.2187
2013-07-11 10:15:00,63.46,63.48,63.38,63.38,36931.49435768836,42.8223,42.8358,42.7683,42.7683,36931.4944
2013-07-11 10:20:00,63.38,63.39,63.34,63.38,39667.16060640602,42.7683,42.775,42.7413,42.7683,39667.1606
2013-07-11 10:25:00,63.38,63.39,63.38,63.38,31004.21748546677,42.7683,42.775,42.7683,42.7683,31004.2175
2013-07-11 10:30:00,63.38,63.38,63.25,63.25,22113.30217713439,42.7683,42.7683,42.6806,42.6806,22113.3022
2013-07-11 10:35:00,63.26,63.36,63.26,63.31,19035.677647327026,42.6873,42.7548,42.6873,42.721,19035.6776
2013-07-11 10:40:00,63.31,63.33,63.24,63.28,32258.06451612904,42.721,42.7345,42.6738,42.7008,32258.0645
2013-07-11 10:45:00,63.28,63.28,63.2,63.21,41034.99373076485,42.7008,42.7008,42.6468,42.6536,41034.9937
2013-07-11 10:50:00,63.22,63.31,63.2,63.24,41946.8824803374,42.6603,42.721,42.6468,42.6738,41946.8825
2013-07-11 10:55:00,63.24,63.27,63.22,63.24,23937.079676279493,42.6738,42.694,42.6603,42.6738,23937.0797
2013-07-11 11:00:00,63.24,63.29,63.21,63.27,37615.410919867776,42.6738,42.7075,42.6536,42.694,37615.4109
2013-07-11 11:05:00,63.26,63.34,63.26,63.34,23253.16311410008,42.6873,42.7413,42.6873,42.7413,23253.1631
2013-07-11 11:10:00,63.34,63.35,63.33,63.33,10714.692807477488,42.7413,42.748,42.7345,42.7345,10714.6928
2013-07-11 11:15:00,63.33,63.34,63.28,63.31,13564.345149891711,42.7345,42.7413,42.7008,42.721,13564.3451
2013-07-11 11:20:00,63.3,63.3,63.17,63.17,29636.384361107943,42.7143,42.7143,42.6266,42.6266,29636.3844
2013-07-11 11:25:00,63.17,63.19,63.11,63.15,30662.259204377067,42.6266,42.6401,42.5861,42.6131,30662.2592
2013-07-11 11:30:00,63.14,63.21,63.14,63.21,18807.705459933888,42.6063,42.6536,42.6063,42.6536,18807.7055
2013-07-11 11:35:00,63.21,63.31,63.21,63.29,20175.53858429272,42.6536,42.721,42.6536,42.7075,20175.5386
2013-07-11 11:40:00,63.29,63.3,63.24,63.24,18351.761085147613,42.7075,42.7143,42.6738,42.6738,18351.7611
2013-07-11 11:45:00,63.24,63.24,63.14,63.17,22911.20483301037,42.6738,42.6738,42.6063,42.6266,22911.2048
2013-07-11 11:50:00,63.17,63.22,63.15,63.21,17553.85842927163,42.6266,42.6603,42.6131,42.6536,17553.8584
2013-07-11 11:55:00,63.21,63.24,63.2,63.23,10600.70671378092,42.6536,42.6738,42.6468,42.6671,10600.7067
2013-07-11 12:00:00,63.23,63.25,63.2,63.25,14362.247805767696,42.6671,42.6806,42.6468,42.6806,14362.2478
2013-07-11 12:05:00,63.25,63.3,63.24,63.29,14590.219993160834,42.6806,42.7143,42.6738,42.7075,14590.22
2013-07-11 12:10:00,63.29,63.32,63.26,63.26,16072.039211216232,42.7075,42.7278,42.6873,42.6873,16072.0392
2013-07-11 12:15:00,63.26,63.26,63.24,63.26,11284.623275960334,42.6873,42.6873,42.6738,42.6873,11284.6233
2013-07-11 12:20:00,63.25,63.26,63.21,63.22,20061.552490596147,42.6806,42.6873,42.6536,42.6603,20061.5525
2013-07-11 12:25:00,63.22,63.22,63.17,63.17,18921.69155363046,42.6603,42.6603,42.6266,42.6266,18921.6916
2013-07-11 12:30:00,63.17,63.18,63.13,63.17,13906.30343098142,42.6266,42.6333,42.5996,42.6266,13906.3034
2013-07-11 12:35:00,63.17,63.17,63.15,63.16,18009.802804057905,42.6266,42.6266,42.6131,42.6198,18009.8028
2013-07-11 12:40:00,63.16,63.17,63.15,63.17,25760.8571754246,42.6198,42.6266,42.6131,42.6266,25760.8572
2013-07-11 12:45:00,63.17,63.18,63.16,63.17,34879.74467115012,42.6266,42.6333,42.6198,42.6266,34879.7447
2013-07-11 12:50:00,63.17,63.17,63.15,63.17,15730.080930126524,42.6266,42.6266,42.6131,42.6266,15730.0809
2013-07-11 12:55:00,63.17,63.17,63.15,63.16,11740.567650746609,42.6266,42.6266,42.6131,42.6198,11740.5677
2013-07-11 13:00:00,63.16,63.17,63.12,63.12,16413.997492305938,42.6198,42.6266,42.5928,42.5928,16413.9975
2013-07-11 13:05:00,63.12,63.12,63.06,63.06,12196.512025532886,42.5928,42.5928,42.5523,42.5523,12196.512
2013-07-11 13:10:00,63.06,63.1,63.06,63.1,12766.44249401573,42.5523,42.5793,42.5523,42.5793,12766.4425
2013-07-11 13:15:00,63.1,63.1,63.09,63.09,12994.414681408867,42.5793,42.5793,42.5726,42.5726,12994.4147
2013-07-11 13:20:00,63.09,63.1,63.08,63.1,9004.901402028952,42.5726,42.5793,42.5658,42.5793,9004.9014
2013-07-11 13:25:00,63.1,63.1,63.07,63.08,15274.136555340248,42.5793,42.5793,42.5591,42.5658,15274.1366
2013-07-11 13:30:00,63.08,63.08,63.03,63.04,12880.428587712298,42.5658,42.5658,42.5321,42.5388,12880.4286
2013-07-11 13:35:00,63.04,63.1,63.04,63.1,18009.802804057905,42.5388,42.5793,42.5388,42.5793,18009.8028
2013-07-11 13:40:00,63.1,63.11,63.1,63.11,11398.609369656902,42.5793,42.5861,42.5793,42.5861,11398.6094
2013-07-11 13:45:00,63.11,63.14,63.11,63.14,13906.30343098142,42.5861,42.6063,42.5861,42.6063,13906.3034
2013-07-11 13:50:00,63.14,63.15,63.12,63.14,29408.41217371481,42.6063,42.6131,42.5928,42.6063,29408.4122
2013-07-11 13:55:00,63.14,63.17,63.14,63.17,12310.498119229454,42.6063,42.6266,42.6063,42.6266,12310.4981
2013-07-11 14:00:00,63.17,63.18,63.16,63.16,22797.218739313805,42.6266,42.6333,42.6198,42.6198,22797.2187
2013-07-11 14:05:00,63.16,63.17,63.11,63.11,16072.039211216232,42.6198,42.6266,42.5861,42.5861,16072.0392
2013-07-11 14:10:00,63.11,63.12,63.07,63.07,25646.87108172803,42.5861,42.5928,42.5591,42.5591,25646.8711
2013-07-11 14:15:00,63.07,63.1,63.07,63.1,16300.01139860937,42.5591,42.5793,42.5591,42.5793,16300.0114
2013-07-11 14:20:00,63.1,63.11,63.1,63.1,35335.68904593639,42.5793,42.5861,42.5793,42.5793,35335.689
2013-07-11 14:25:00,63.1,63.11,63.08,63.1,67023.82309358258,42.5793,42.5861,42.5658,42.5793,67023.8231
2013-07-11 14:30:00,63.11,63.18,63.1,63.17,38527.29966944033,42.5861,42.6333,42.5793,42.6266,38527.2997
2013-07-11 14:35:00,63.17,63.17,63.15,63.17,16869.941867092213,42.6266,42.6266,42.6131,42.6266,16869.9419
2013-07-11 14:40:00,63.17,63.17,63.15,63.17,21543.371708651543,42.6266,42.6266,42.6131,42.6266,21543.3717
2013-07-11 14:45:00,63.17,63.17,63.14,63.14,23709.107488886355,42.6266,42.6266,42.6063,42.6063,23709.1075
2013-07-11 14:50:00,63.14,63.17,63.13,63.15,17781.830616664767,42.6063,42.6266,42.5996,42.6131,17781.8306
2013-07-11 14:55:00,63.15,63.16,63.07,63.09,25190.926706941755,42.6131,42.6198,42.5591,42.5726,25190.9267
2013-07-11 15:00:00,63.09,63.11,63.09,63.1,20631.482959078992,42.5726,42.5861,42.5726,42.5793,20631.483
2013-07-11 15:05:00,63.1,63.1,63.06,63.07,14590.219993160834,42.5793,42.5793,42.5523,42.5591,14590.22
2013-07-11 15:10:00,63.08,63.08,63.06,63.07,12880.428587712298,42.5658,42.5658,42.5523,42.5591,12880.4286
2013-07-11 15:15:00,63.08,63.08,63.04,63.07,24051.065769976063,42.5658,42.5658,42.5388,42.5591,24051.0658
2013-07-11 15:20:00,63.06,63.09,63.05,63.09,40921.00763706828,42.5523,42.5726,42.5456,42.5726,40921.0076
2013-07-11 15:25:00,63.09,63.09,63.04,63.05,51635.70044454576,42.5726,42.5726,42.5388,42.5456,51635.7004
2013-07-11 15:30:00,63.06,63.06,62.97,63.0,62464.37934571983,42.5523,42.5523,42.4916,42.5119,62464.3793
2013-07-11 15:35:00,63.0,63.01,62.96,62.96,75800.7523082184,42.5119,42.5186,42.4849,42.4849,75800.7523
2013-07-11 15:40:00,62.96,62.98,62.95,62.98,79106.3490254189,42.4849,42.4984,42.4781,42.4984,79106.349
2013-07-11 15:45:00,62.98,63.01,62.96,62.99,109198.67776131313,42.4984,42.5186,42.4849,42.5051,109198.6778
2013-07-11 15:50:00,62.99,63.0,62.96,62.96,141342.75618374557,42.5051,42.5119,42.4849,42.4849,141342.7562
2013-07-11 15:55:00,62.96,63.04,62.95,63.04,138493.10384133135,42.4849,42.5388,42.4781,42.5388,138493.1038
2013-07-12 09:30:00,63.16,63.52,63.1,63.52,69189.5588738174,42.6198,42.8627,42.5793,42.8627,69189.5589
2013-07-12 09:35:00,63.51,63.55,63.42,63.53,18009.802804057905,42.856,42.883,42.7953,42.8695,18009.8028
2013-07-12 09:40:00,63.53,63.67,63.49,63.6,34765.758577453555,42.8695,42.964,42.8425,42.9167,34765.7586
2013-07-12 09:45:00,63.65,63.7,63.59,63.68,27470.64858087313,42.9505,42.9842,42.91,42.9707,27470.6486
2013-07-12 09:50:00,63.69,63.72,63.56,63.59,25532.88498803146,42.9775,42.9977,42.8897,42.91,25532.885
2013-07-12 09:55:00,63.6,63.64,63.57,63.63,19491.6220221133,42.9167,42.9437,42.8965,42.937,19491.622
2013-07-12 10:00:00,63.62,63.64,63.32,63.39,52547.58919411832,42.9302,42.9437,42.7278,42.775,52547.5892
2013-07-12 10:05:00,63.4,63.48,63.4,63.43,86401.45902199931,42.7818,42.8358,42.7818,42.802,86401.459
2013-07-12 10:10:00,63.43,63.57,63.42,63.55,13906.30343098142,42.802,42.8965,42.7953,42.883,13906.3034
2013-07-12 10:15:00,63.55,63.74,63.55,63.73,23481.135301493217,42.883,43.0112,42.883,43.0045,23481.1353
2013-07-12 10:20:00,63.73,63.81,63.69,63.78,30548.273110680497,43.0045,43.0584,42.9775,43.0382,30548.2731
2013-07-12 10:25:00,63.78,63.78,63.75,63.78,29864.356548501084,43.0382,43.0382,43.0179,43.0382,29864.3565
2013-07-12 10:30:00,63.79,63.81,63.78,63.8,23709.107488886355,43.0449,43.0584,43.0382,43.0517,23709.1075
2013-07-12 10:35:00,63.8,63.86,63.8,63.84,33967.85592157757,43.0517,43.0922,43.0517,43.0787,33967.8559
2013-07-12 10:40:00,63.84,63.91,63.8,63.9,30206.31482959079,43.0787,43.1259,43.0517,43.1192,30206.3148
2013-07-12 10:45:00,63.91,63.94,63.82,63.82,34765.758577453555,43.1259,43.1462,43.0652,43.0652,34765.7586
2013-07-12 10:50:00,63.81,63.82,63.77,63.78,20175.53858429272,43.0584,43.0652,43.0314,43.0382,20175.5386
2013-07-12 10:55:00,63.78,63.9,63.78,63.89,21885.32998974125,43.0382,43.1192,43.0382,43.1124,21885.33
2013-07-12 11:00:00,63.89,63.93,63.85,63.87,35449.675139632964,43.1124,43.1394,43.0854,43.0989,35449.6751
2013-07-12 11:05:00,63.88,63.88,63.81,63.81,16755.955773395646,43.1057,43.1057,43.0584,43.0584,16755.9558
2013-07-12 11:10:00,63.81,63.81,63.71,63.71,28154.565143052547,43.0584,43.0584,42.991,42.991,28154.5651
2013-07-12 11:15:00,63.72,63.74,63.68,63.73,23823.09358258293,42.9977,43.0112,42.9707,43.0045,23823.0936
2013-07-12 11:20:00,63.73,63.81,63.73,63.81,9346.85968311866,43.0045,43.0584,43.0045,43.0584,9346.8597
2013-07-12 11:25:00,63.82,63.92,63.81,63.89,21885.32998974125,43.0652,43.1327,43.0584,43.1124,21885.33
2013-07-12 11:30:00,63.89,63.89,63.71,63.71,47874.159352558985,43.1124,43.1124,42.991,42.991,47874.1594
2013-07-12 11:35:00,63.71,63.81,63.71,63.81,18921.69155363046,42.991,43.0584,42.991,43.0584,18921.6916
2013-07-12 11:40:00,63.81,63.86,63.81,63.84,17439.87233557506,43.0584,43.0922,43.0584,43.0787,17439.8723
2013-07-12 11:45:00,63.84,63.84,63.81,63.81,7181.123902883848,43.0787,43.0787,43.0584,43.0584,7181.1239
2013-07-12 11:50:00,63.81,63.81,63.75,63.77,15616.094836429957,43.0584,43.0584,43.0179,43.0314,15616.0948
2013-07-12 11:55:00,63.76,63.84,63.76,63.84,16300.01139860937,43.0247,43.0787,43.0247,43.0787,16300.0114
2013-07-12 12:00:00,63.84,63.85,63.81,63.84,17781.830616664767,43.0787,43.0854,43.0584,43.0787,17781.8306
2013-07-12 12:05:00,63.83,63.84,63.8,63.81,18009.802804057905,43.0719,43.0787,43.0517,43.0584,18009.8028
2013-07-12 12:10:00,63.81,63.85,63.79,63.84,11512.595463353471,43.0584,43.0854,43.0449,43.0787,11512.5955
2013-07-12 12:15:00,63.84,63.87,63.83,63.87,13792.317337284852,43.0787,43.0989,43.0719,43.0989,13792.3173
2013-07-12 12:20:00,63.86,63.97,63.85,63.95,46734.2984155933,43.0922,43.1664,43.0854,43.1529,46734.2984
2013-07-12 12:25:00,63.95,63.95,63.89,63.9,16869.941867092213,43.1529,43.1529,43.1124,43.1192,16869.9419
2013-07-12 12:30:00,63.89,63.91,63.88,63.91,16869.941867092213,43.1124,43.1259,43.1057,43.1259,16869.9419
2013-07-12 12:35:00,63.91,63.98,63.91,63.96,21087.427333865267,43.1259,43.1732,43.1259,43.1597,21087.4273
2013-07-12 12:40:00,63.96,64.03,63.96,64.03,14134.27561837456,43.1597,43.2069,43.1597,43.2069,14134.2756
2013-07-12 12:45:00,64.02,64.03,63.95,63.95,18123.788897754475,43.2001,43.2069,43.1529,43.1529,18123.7889
2013-07-12 12:50:00,63.96,63.97,63.9,63.91,18237.77499145104,43.1597,43.1664,43.1192,43.1259,18237.775
2013-07-12 12:55:00,63.91,63.91,63.88,63.88,8093.0126524564,43.1259,43.1259,43.1057,43.1057,8093.0127
2013-07-12 13:00:00,63.88,63.92,63.81,63.81,20289.524677989284,43.1057,43.1327,43.0584,43.0584,20289.5247
2013-07-12 13:05:00,63.81,63.87,63.81,63.83,12766.44249401573,43.0584,43.0989,43.0584,43.0719,12766.4425
2013-07-12 13:10:00,63.83,63.84,63.82,63.82,9004.901402028952,43.0719,43.0787,43.0652,43.0652,9004.9014
2013-07-12 13:15:00,63.82,63.94,63.82,63.91,20175.53858429272,43.0652,43.1462,43.0652,43.1259,20175.5386
2013-07-12 13:20:00,63.92,63.95,63.88,63.88,20859.45514647213,43.1327,43.1529,43.1057,43.1057,20859.4551
2013-07-12 13:25:00,63.88,63.9,63.85,63.85,12880.428587712298,43.1057,43.1192,43.0854,43.0854,12880.4286
2013-07-12 13:30:00,63.87,63.97,63.87,63.97,20175.53858429272,43.0989,43.1664,43.0989,43.1664,20175.5386
2013-07-12 13:35:00,63.96,64.0,63.92,63.92,16413.997492305938,43.1597,43.1866,43.1327,43.1327,16413.9975
2013-07-12 13:40:00,63.92,63.94,63.89,63.9,16869.941867092213,43.1327,43.1462,43.1124,43.1192,16869.9419
2013-07-12 13:45:00,63.9,64.01,63.9,64.0,21657.35780234812,43.1192,43.1934,43.1192,43.1866,21657.3578
2013-07-12 13:50:00,64.0,64.02,63.96,63.96,21429.385614954976,43.1866,43.2001,43.1597,43.1597,21429.3856
2013-07-12 13:55:00,63.96,63.97,63.94,63.96,17895.816710361338,43.1597,43.1664,43.1462,43.1597,17895.8167
2013-07-12 14:00:00,63.96,63.97,63.96,63.96,16186.0253049128,43.1597,43.1664,43.1597,43.1597,16186.0253
2013-07-12 14:05:00,63.96,63.96,63.82,63.82,43086.74341730309,43.1597,43.1597,43.0652,43.0652,43086.7434
2013-07-12 14:10:00,63.82,63.83,63.78,63.81,24620.99623845891,43.0652,43.0719,43.0382,43.0584,24620.9962
2013-07-12 14:15:00,63.82,63.88,63.8,63.87,25988.82936281773,43.0652,43.1057,43.0517,43.0989,25988.8294
2013-07-12 14:20:00,63.87,63.96,63.87,63.96,25532.88498803146,43.0989,43.1597,43.0989,43.1597,25532.885
2013-07-12 14:25:00,63.96,64.03,63.96,64.02,23937.079676279493,43.1597,43.2069,43.1597,43.2001,23937.0797
2013-07-12 14:30:00,64.03,64.04,64.03,64.03,32486.03670352217,43.2069,43.2136,43.2069,43.2069,32486.0367
2013-07-12 14:35:00,64.02,64.05,63.99,64.04,28382.537330445684,43.2001,43.2204,43.1799,43.2136,28382.5373
2013-07-12 14:40:00,64.04,64.05,64.0,64.01,29180.439986321668,43.2136,43.2204,43.1866,43.1934,29180.44
2013-07-12 14:45:00,64.01,64.09,63.99,64.09,40921.00763706828,43.1934,43.2474,43.1799,43.2474,40921.0076
2013-07-12 14:50:00,64.08,64.16,64.07,64.1,35221.70295223983,43.2406,43.2946,43.2339,43.2541,35221.703
2013-07-12 14:55:00,64.11,64.11,64.03,64.07,30434.28701698393,43.2609,43.2609,43.2069,43.2339,30434.287
2013-07-12 15:00:00,64.07,64.07,64.0,64.03,29636.384361107943,43.2339,43.2339,43.1866,43.2069,29636.3844
2013-07-12 15:05:00,64.03,64.05,63.98,64.03,38983.2440442266,43.2069,43.2204,43.1732,43.2069,38983.244
2013-07-12 15:10:00,64.03,64.1,64.03,64.07,23937.079676279493,43.2069,43.2541,43.2069,43.2339,23937.0797
2013-07-12 15:15:00,64.07,64.14,64.07,64.11,31802.120141342755,43.2339,43.2811,43.2339,43.2609,31802.1201
2013-07-12 15:20:00,64.1,64.14,64.1,64.13,32258.06451612904,43.2541,43.2811,43.2541,43.2744,32258.0645
2013-07-12 15:25:00,64.13,64.19,64.12,64.19,42972.75732360652,43.2744,43.3149,43.2676,43.3149,42972.7573
2013-07-12 15:30:00,64.19,64.22,64.14,64.15,55055.28325544284,43.3149,43.3351,43.2811,43.2879,55055.2833
2013-07-12 15:35:00,64.15,64.22,64.1,64.22,39439.18841901288,43.2879,43.3351,43.2541,43.3351,39439.1884
2013-07-12 15:40:00,64.22,64.29,64.22,64.28,49583.95075800752,43.3351,43.3823,43.3351,43.3756,49583.9508
2013-07-12 15:45:00,64.28,64.34,64.25,64.3,82069.9874615297,43.3756,43.4161,43.3553,43.3891,82069.9875
2013-07-12 15:50:00,64.31,64.4,64.31,64.34,149891.71321098827,43.3958,43.4566,43.3958,43.4161,149891.7132
2013-07-12 15:55:00,64.35,64.43,64.32,64.4,346175.76655648014,43.4228,43.4768,43.4026,43.4566,346175.7666
2013-07-15 09:30:00,64.22,64.31,64.07,64.22,57676.963410463926,43.3351,43.3958,43.2339,43.3351,57676.9634
2013-07-15 09:35:00,64.17,64.17,64.02,64.03,32941.98107830845,43.3014,43.3014,43.2001,43.2069,32941.9811
2013-07-15 09:40:00,64.03,64.07,63.96,63.97,22227.28827083096,43.2069,43.2339,43.1597,43.1664,22227.2883
2013-07-15 09:45:00,64.0,64.14,63.97,64.13,25646.87108172803,43.1866,43.2811,43.1664,43.2744,25646.8711
2013-07-15 09:50:00,64.14,64.31,64.12,64.13,36361.56388920552,43.2811,43.3958,43.2676,43.2744,36361.5639
2013-07-15 09:55:00,64.13,64.28,64.09,64.28,16072.039211216232,43.2744,43.3756,43.2474,43.3756,16072.0392
2013-07-15 10:00:00,64.29,64.32,64.24,64.24,28382.537330445684,43.3823,43.4026,43.3486,43.3486,28382.5373
2013-07-15 10:05:00,64.24,64.3,64.21,64.22,21657.35780234812,43.3486,43.3891,43.3284,43.3351,21657.3578
2013-07-15 10:10:00,64.23,64.27,64.15,64.16,16527.98358600251,43.3418,43.3688,43.2879,43.2946,16527.9836
2013-07-15 10:15:00,64.16,64.2,64.16,64.17,5927.276872221589,43.2946,43.3216,43.2946,43.3014,5927.2769
2013-07-15 10:20:00,64.17,64.17,64.04,64.05,12538.470306622592,43.3014,43.3014,43.2136,43.2204,12538.4703
2013-07-15 10:25:00,64.04,64.05,63.98,63.99,36247.57779550895,43.2136,43.2204,43.1732,43.1799,36247.5778
2013-07-15 10:30:00,64.0,64.0,63.94,63.96,27470.64858087313,43.1866,43.1866,43.1462,43.1597,27470.6486
2013-07-15 10:35:00,63.96,64.04,63.96,64.03,12424.484212926023,43.1597,43.2136,43.1597,43.2069,12424.4842
2013-07-15 10:40:00,64.03,64.04,63.98,64.0,9004.901402028952,43.2069,43.2136,43.1732,43.1866,9004.9014
2013-07-15 10:45:00,63.99,64.0,63.96,63.96,8776.929214635815,43.1799,43.1866,43.1597,43.1597,8776.9292
2013-07-15 10:50:00,63.96,63.98,63.94,63.98,12766.44249401573,43.1597,43.1732,43.1462,43.1732,12766.4425
2013-07-15 10:55:00,63.97,64.01,63.96,63.99,23937.079676279493,43.1664,43.1934,43.1597,43.1799,23937.0797
2013-07-15 11:00:00,64.0,64.0,63.94,63.95,24165.05186367264,43.1866,43.1866,43.1462,43.1529,24165.0519
2013-07-15 11:05:00,63.94,63.95,63.88,63.88,11854.553744443176,43.1462,43.1529,43.1057,43.1057,11854.5537
2013-07-15 11:10:00,63.88,63.88,63.74,63.78,46278.35404080703,43.1057,43.1057,43.0112,43.0382,46278.354
2013-07-15 11:15:00,63.78,63.83,63.76,63.82,29978.34264219765,43.0382,43.0719,43.0247,43.0652,29978.3426
2013-07-15 11:20:00,63.81,63.83,63.8,63.81,19149.6637410236,43.0584,43.0719,43.0517,43.0584,19149.6637
2013-07-15 11:25:00,63.8,63.83,63.79,63.81,14020.28952467799,43.0517,43.0719,43.0449,43.0584,14020.2895
2013-07-15 11:30:00,63.81,63.83,63.79,63.81,25076.940613245184,43.0584,43.0719,43.0449,43.0584,25076.9406
2013-07-15 11:35:00,63.82,63.82,63.77,63.78,21885.32998974125,43.0652,43.0652,43.0314,43.0382,21885.33
2013-07-15 11:40:00,63.78,63.78,63.64,63.65,24734.98233215548,43.0382,43.0382,42.9437,42.9505,24734.9823
2013-07-15 11:45:00,63.66,63.73,63.66,63.7,23025.190926706942,42.9572,43.0045,42.9572,42.9842,23025.1909
2013-07-15 11:50:00,63.71,63.72,63.69,63.71,11626.58155705004,42.991,42.9977,42.9775,42.991,11626.5816
2013-07-15 11:55:00,63.72,63.73,63.66,63.67,20289.524677989284,42.9977,43.0045,42.9572,42.964,20289.5247
2013-07-15 12:00:00,63.68,63.71,63.67,63.71,12880.428587712298,42.9707,42.991,42.964,42.991,12880.4286
2013-07-15 12:05:00,63.71,63.74,63.69,63.69,26216.80155021088,42.991,43.0112,42.9775,42.9775,26216.8016
2013-07-15 12:10:00,63.69,63.7,63.65,63.68,7523.082183973555,42.9775,42.9842,42.9505,42.9707,7523.0822
2013-07-15 12:15:00,63.69,63.7,63.66,63.67,14020.28952467799,42.9775,42.9842,42.9572,42.964,14020.2895
2013-07-15 12:20:00,63.67,63.71,63.66,63.69,9346.85968311866,42.964,42.991,42.9572,42.9775,9346.8597
2013-07-15 12:25:00,63.7,63.71,63.67,63.69,11170.637182263765,42.9842,42.991,42.964,42.9775,11170.6372
2013-07-15 12:30:00,63.67,63.68,63.6,63.6,31004.21748546677,42.964,42.9707,42.9167,42.9167,31004.2175
2013-07-15 12:35:00,63.61,63.63,63.6,63.62,15616.094836429957,42.9235,42.937,42.9167,42.9302,15616.0948
2013-07-15 12:40:00,63.63,63.66,63.62,63.64,24734.98233215548,42.937,42.9572,42.9302,42.9437,24734.9823
2013-07-15 12:45:00,63.64,63.67,63.61,63.61,57904.93559785706,42.9437,42.964,42.9235,42.9235,57904.9356
2013-07-15 12:50:00,63.61,63.62,63.54,63.55,68163.68403054828,42.9235,42.9302,42.8762,42.883,68163.684
2013-07-15 12:55:00,63.55,63.57,63.52,63.53,21429.385614954976,42.883,42.8965,42.8627,42.8695,21429.3856
2013-07-15 13:00:00,63.54,63.54,63.44,63.49,56309.13028610509,42.8762,42.8762,42.8088,42.8425,56309.1303
2013-07-15 13:05:00,63.49,63.51,63.45,63.5,23709.107488886355,42.8425,42.856,42.8155,42.8493,23709.1075
2013-07-15 13:10:00,63.49,63.52,63.43,63.51,27356.662487176563,42.8425,42.8627,42.802,42.856,27356.6625
2013-07-15 13:15:00,63.52,63.57,63.5,63.55,7637.068277670124,42.8627,42.8965,42.8493,42.883,7637.0683
2013-07-15 13:20:00,63.56,63.61,63.54,63.59,26558.75983130058,42.8897,42.9235,42.8762,42.91,26558.7598
2013-07-15 13:25:00,63.59,63.6,63.53,63.53,62236.407158326685,42.91,42.9167,42.8695,42.8695,62236.4072
2013-07-15 13:30:00,63.53,63.56,63.51,63.54,8093.0126524564,42.8695,42.8897,42.856,42.8762,8093.0127
2013-07-15 13:35:00,63.55,63.55,63.53,63.53,8434.970933546107,42.883,42.883,42.8695,42.8695,8434.9709
2013-07-15 13:40:00,63.53,63.6,63.53,63.59,10372.73452638778,42.8695,42.9167,42.8695,42.91,10372.7345
2013-07-15 13:45:00,63.59,63.62,63.57,63.62,14476.233899464263,42.91,42.9302,42.8965,42.9302,14476.2339
2013-07-15 13:50:00,63.61,63.66,63.61,63.63,45936.395759717314,42.9235,42.9572,42.9235,42.937,45936.3958
2013-07-15 13:55:00,63.64,63.65,63.61,63.63,18009.802804057905,42.9437,42.9505,42.9235,42.937,18009.8028
2013-07-15 14:00:00,63.63,63.66,63.62,63.65,20403.51077168585,42.937,42.9572,42.9302,42.9505,20403.5108
2013-07-15 14:05:00,63.66,63.67,63.64,63.67,15274.136555340248,42.9572,42.964,42.9437,42.964,15274.1366
2013-07-15 14:10:00,63.67,63.67,63.62,63.63,51749.686538242335,42.964,42.964,42.9302,42.937,51749.6865
2013-07-15 14:15:00,63.62,63.64,63.62,63.62,11740.567650746609,42.9302,42.9437,42.9302,42.9302,11740.5677
2013-07-15 14:20:00,63.62,63.62,63.6,63.61,32941.98107830845,42.9302,42.9302,42.9167,42.9235,32941.9811
2013-07-15 14:25:00,63.62,63.64,63.61,63.63,52319.61700672518,42.9302,42.9437,42.9235,42.937,52319.617
2013-07-15 14:30:00,63.64,63.67,63.62,63.64,16072.039211216232,42.9437,42.964,42.9302,42.9437,16072.0392
2013-07-15 14:35:00,63.65,63.65,63.64,63.64,16300.01139860937,42.9505,42.9505,42.9437,42.9437,16300.0114
2013-07-15 14:40:00,63.64,63.65,63.63,63.63,39211.21623161974,42.9437,42.9505,42.937,42.937,39211.2162
2013-07-15 14:45:00,63.63,63.64,63.61,63.61,33283.93935939815,42.937,42.9437,42.9235,42.9235,33283.9394
2013-07-15 14:50:00,63.61,63.62,63.57,63.57,37957.36920095748,42.9235,42.9302,42.8965,42.8965,37957.3692
2013-07-15 14:55:00,63.57,63.62,63.57,63.61,13678.331243588282,42.8965,42.9302,42.8965,42.9235,13678.3312
2013-07-15 15:00:00,63.62,63.65,63.6,63.65,16072.039211216232,42.9302,42.9505,42.9167,42.9505,16072.0392
2013-07-15 15:05:00,63.65,63.65,63.61,63.61,14362.247805767696,42.9505,42.9505,42.9235,42.9235,14362.2478
2013-07-15 15:10:00,63.62,63.62,63.6,63.6,11398.609369656902,42.9302,42.9302,42.9167,42.9167,11398.6094
2013-07-15 15:15:00,63.6,63.61,63.57,63.59,26786.73201869372,42.9167,42.9235,42.8965,42.91,26786.732
2013-07-15 15:20:00,63.59,63.6,63.57,63.6,18123.788897754475,42.91,42.9167,42.8965,42.9167,18123.7889
2013-07-15 15:25:00,63.6,63.6,63.56,63.56,13108.400775105438,42.9167,42.9167,42.8897,42.8897,13108.4008
2013-07-15 15:30:00,63.56,63.58,63.56,63.56,16755.955773395646,42.8897,42.9032,42.8897,42.8897,16755.9558
2013-07-15 15:35:00,63.56,63.57,63.51,63.52,27356.662487176563,42.8897,42.8965,42.856,42.8627,27356.6625
2013-07-15 15:40:00,63.51,63.52,63.51,63.51,15844.067023823094,42.856,42.8627,42.856,42.856,15844.067
2013-07-15 15:45:00,63.52,63.52,63.4,63.4,88909.15308332384,42.8627,42.8627,42.7818,42.7818,88909.1531
2013-07-15 15:50:00,63.41,63.46,63.36,63.46,177704.32007295112,42.7885,42.8223,42.7548,42.8223,177704.3201
2013-07-15 15:55:00,63.46,63.51,63.46,63.47,103157.41479539496,42.8223,42.856,42.8223,42.829,103157.4148
2013-07-16 09:30:00,63.64,63.72,63.58,63.65,99623.84589080133,42.9437,42.9977,42.9032,42.9505,99623.8459
2013-07-16 09:35:00,63.65,63.66,63.51,63.55,17667.844522968197,42.9505,42.9572,42.856,42.883,17667.8445
2013-07-16 09:40:00,63.55,63.6,63.52,63.59,29522.398267411376,42.883,42.9167,42.8627,42.91,29522.3983
2013-07-16 09:45:00,63.59,63.59,63.48,63.56,17781.830616664767,42.91,42.91,42.8358,42.8897,17781.8306
2013-07-16 09:50:00,63.55,63.55,63.4,63.4,39439.18841901288,42.883,42.883,42.7818,42.7818,39439.1884
2013-07-16 09:55:00,63.39,63.4,63.31,63.33,24165.05186367264,42.775,42.7818,42.721,42.7345,24165.0519
2013-07-16 10:00:00,63.33,63.42,63.32,63.4,24848.968425852046,42.7345,42.7953,42.7278,42.7818,24848.9684
2013-07-16 10:05:00,63.41,63.45,63.38,63.38,16527.98358600251,42.7885,42.8155,42.7683,42.7683,16527.9836
2013-07-16 10:10:00,63.38,63.41,63.37,63.41,9346.85968311866,42.7683,42.7885,42.7615,42.7885,9346.8597
2013-07-16 10:15:00,63.42,63.46,63.39,63.42,21429.385614954976,42.7953,42.8223,42.775,42.7953,21429.3856
2013-07-16 10:20:00,63.42,63.42,63.35,63.38,14476.233899464263,42.7953,42.7953,42.748,42.7683,14476.2339
2013-07-16 10:25:00,63.37,63.37,63.31,63.31,13222.386868802008,42.7615,42.7615,42.721,42.721,13222.3869
2013-07-16 10:30:00,63.31,63.31,63.23,63.23,19263.649834720163,42.721,42.721,42.6671,42.6671,19263.6498
2013-07-16 10:35:00,63.24,63.36,63.23,63.35,16983.927960788784,42.6738,42.7548,42.6671,42.748,16983.928
2013-07-16 10:40:00,63.36,63.43,63.36,63.42,16072.039211216232,42.7548,42.802,42.7548,42.7953,16072.0392
2013-07-16 10:45:00,63.41,63.44,63.4,63.43,8320.984839849538,42.7885,42.8088,42.7818,42.802,8320.9848
2013-07-16 10:50:00,63.43,63.46,63.41,63.41,11854.553744443176,42.802,42.8223,42.7885,42.7885,11854.5537
2013-07-16 10:55:00,63.42,63.44,63.34,63.36,15046.16436794711,42.7953,42.8088,42.7413,42.7548,15046.1644
2013-07-16 11:00:00,63.36,63.36,63.3,63.31,19719.59420950644,42.7548,42.7548,42.7143,42.721,19719.5942
2013-07-16 11:05:00,63.31,63.39,63.31,63.36,15388.122649036815,42.721,42.775,42.721,42.7548,15388.1226
2013-07-16 11:10:00,63.34,63.38,63.33,63.37,16186.0253049128,42.7413,42.7683,42.7345,42.7615,16186.0253
2013-07-16 11:15:00,63.37,63.44,63.37,63.43,18237.77499145104,42.7615,42.8088,42.7615,42.802,18237.775
2013-07-16 11:20:00,63.43,63.46,63.42,63.44,16983.927960788784,42.802,42.8223,42.7953,42.8088,16983.928
2013-07-16 11:25:00,63.43,63.47,63.4,63.46,19149.6637410236,42.802,42.829,42.7818,42.8223,19149.6637
2013-07-16 11:30:00,63.46,63.46,63.41,63.41,9118.88749572552,42.8223,42.8223,42.7885,42.7885,9118.8875
2013-07-16 11:35:00,63.41,63.44,63.39,63.44,13792.317337284852,42.7885,42.8088,42.775,42.8088,13792.3173
2013-07-16 11:40:00,63.43,63.46,63.4,63.46,9802.804057904936,42.802,42.8223,42.7818,42.8223,9802.8041
2013-07-16 11:45:00,63.46,63.46,63.41,63.41,12880.428587712298,42.8223,42.8223,42.7885,42.7885,12880.4286
2013-07-16 11:50:00,63.42,63.46,63.4,63.45,9574.831870511798,42.7953,42.8223,42.7818,42.8155,9574.8319
2013-07-16 11:55:00,63.45,63.5,63.44,63.46,25532.88498803146,42.8155,42.8493,42.8088,42.8223,25532.885
2013-07-16 12:00:00,63.47,63.48,63.45,63.46,10030.776245298071,42.829,42.8358,42.8155,42.8223,10030.7762
2013-07-16 12:05:00,63.46,63.53,63.46,63.53,7637.068277670124,42.8223,42.8695,42.8223,42.8695,7637.0683
2013-07-16 12:10:00,63.53,63.55,63.53,63.55,5927.276872221589,42.8695,42.883,42.8695,42.883,5927.2769
2013-07-16 12:15:00,63.56,63.59,63.54,63.58,10714.692807477488,42.8897,42.91,42.8762,42.9032,10714.6928
2013-07-16 12:20:00,63.58,63.58,63.56,63.56,2507.6940613245183,42.9032,42.9032,42.8897,42.8897,2507.6941
2013-07-16 12:25:00,63.57,63.57,63.53,63.55,12082.525931836317,42.8965,42.8965,42.8695,42.883,12082.5259
2013-07-16 12:30:00,63.56,63.56,63.52,63.53,6953.151715490711,42.8897,42.8897,42.8627,42.8695,6953.1517
2013-07-16 12:35:00,63.53,63.53,63.51,63.51,6725.179528097572,42.8695,42.8695,42.856,42.856,6725.1795
2013-07-16 12:40:00,63.51,63.52,63.48,63.48,9802.804057904936,42.856,42.8627,42.8358,42.8358,9802.8041
2013-07-16 12:45:00,63.48,63.51,63.46,63.46,9004.901402028952,42.8358,42.856,42.8223,42.8223,9004.9014
2013-07-16 12:50:00,63.46,63.49,63.41,63.41,9916.790151601504,42.8223,42.8425,42.7885,42.7885,9916.7902
2013-07-16 12:55:00,63.41,63.44,63.4,63.4,4331.471560469623,42.7885,42.8088,42.7818,42.7818,4331.4716
2013-07-16 13:00:00,63.41,63.43,63.4,63.4,5585.318591131882,42.7885,42.802,42.7818,42.7818,5585.3186
2013-07-16 13:05:00,63.41,63.43,63.37,63.38,6041.262965918158,42.7885,42.802,42.7615,42.7683,6041.263
2013-07-16 13:10:00,63.38,63.39,63.33,63.33,6611.193434401003,42.7683,42.775,42.7345,42.7345,6611.1934
2013-07-16 13:15:00,63.33,63.36,63.3,63.35,9118.88749572552,42.7345,42.7548,42.7143,42.748,9118.8875
2013-07-16 13:20:00,63.37,63.38,63.36,63.37,4901.402028952468,42.7615,42.7683,42.7548,42.7615,4901.402
2013-07-16 13:25:00,63.37,63.37,63.35,63.37,7181.123902883848,42.7615,42.7615,42.748,42.7615,7181.1239
2013-07-16 13:30:00,63.36,63.46,63.35,63.46,10144.762338994642,42.7548,42.8223,42.748,42.8223,10144.7623
2013-07-16 13:35:00,63.46,63.46,63.43,63.45,3191.6106235039324,42.8223,42.8223,42.802,42.8155,3191.6106
2013-07-16 13:40:00,63.44,63.46,63.44,63.45,16527.98358600251,42.8088,42.8223,42.8088,42.8155,16527.9836
2013-07-16 13:45:00,63.45,63.46,63.43,63.46,9346.85968311866,42.8155,42.8223,42.802,42.8223,9346.8597
2013-07-16 13:50:00,63.45,63.5,63.44,63.5,9232.87358942209,42.8155,42.8493,42.8088,42.8493,9232.8736
2013-07-16 13:55:00,63.51,63.53,63.49,63.51,14020.28952467799,42.856,42.8695,42.8425,42.856,14020.2895
2013-07-16 14:00:00,63.51,63.53,63.5,63.51,11284.623275960334,42.856,42.8695,42.8493,42.856,11284.6233
2013-07-16 14:05:00,63.52,63.53,63.51,63.52,5927.276872221589,42.8627,42.8695,42.856,42.8627,5927.2769
2013-07-16 14:10:00,63.52,63.58,63.51,63.55,18237.77499145104,42.8627,42.9032,42.856,42.883,18237.775
2013-07-16 14:15:00,63.55,63.55,63.5,63.5,12652.45640031916,42.883,42.883,42.8493,42.8493,12652.4564
2013-07-16 14:20:00,63.5,63.51,63.39,63.39,11056.651088567194,42.8493,42.856,42.775,42.775,11056.6511
2013-07-16 14:25:00,63.4,63.46,63.39,63.45,9460.84577681523,42.7818,42.8223,42.775,42.8155,9460.8458
2013-07-16 14:30:00,63.45,63.46,63.4,63.41,12196.512025532886,42.8155,42.8223,42.7818,42.7885,12196.512
2013-07-16 14:35:00,63.42,63.44,63.42,63.42,9232.87358942209,42.7953,42.8088,42.7953,42.7953,9232.8736
2013-07-16 14:40:00,63.42,63.44,63.4,63.44,7409.096090276987,42.7953,42.8088,42.7818,42.8088,7409.0961
2013-07-16 14:45:00,63.44,63.48,63.43,63.47,16413.997492305938,42.8088,42.8358,42.802,42.829,16413.9975
2013-07-16 14:50:00,63.46,63.47,63.44,63.44,12766.44249401573,42.8223,42.829,42.8088,42.8088,12766.4425
2013-07-16 14:55:00,63.44,63.45,63.4,63.4,8320.984839849538,42.8088,42.8155,42.7818,42.7818,8320.9848
2013-07-16 15:00:00,63.4,63.4,63.34,63.38,26672.74592499715,42.7818,42.7818,42.7413,42.7683,26672.7459
2013-07-16 15:05:00,63.38,63.38,63.36,63.36,18009.802804057905,42.7683,42.7683,42.7548,42.7548,18009.8028
2013-07-16 15:10:00,63.36,63.38,63.36,63.38,38413.31357574376,42.7548,42.7683,42.7548,42.7683,38413.3136
2013-07-16 15:15:00,63.38,63.4,63.34,63.37,19035.677647327026,42.7683,42.7818,42.7413,42.7615,19035.6776
2013-07-16 15:20:00,63.37,63.4,63.34,63.38,24279.0379573692,42.7615,42.7818,42.7413,42.7683,24279.038
2013-07-16 15:25:00,63.38,63.43,63.38,63.42,9574.831870511798,42.7683,42.802,42.7683,42.7953,9574.8319
2013-07-16 15:30:00,63.42,63.44,63.39,63.39,28952.46779892853,42.7953,42.8088,42.775,42.775,28952.4678
2013-07-16 15:35:00,63.39,63.41,63.38,63.38,25646.87108172803,42.775,42.7885,42.7683,42.7683,25646.8711
2013-07-16 15:40:00,63.38,63.38,63.34,63.35,15388.122649036815,42.7683,42.7683,42.7413,42.748,15388.1226
2013-07-16 15:45:00,63.35,63.4,63.34,63.38,44568.56263535849,42.748,42.7818,42.7413,42.7683,44568.5626
2013-07-16 15:50:00,63.37,63.43,63.37,63.43,35905.61951441924,42.7615,42.802,42.7615,42.802,35905.6195
2013-07-16 15:55:00,63.42,63.46,63.41,63.44,55397.24153653254,42.7953,42.8223,42.7885,42.8088,55397.2415
2013-07-17 09:30:00,63.81,63.91,63.68,63.72,59386.754815912456,43.0584,43.1259,42.9707,42.9977,59386.7548
2013-07-17 09:35:00,63.74,63.74,63.6,63.63,28040.57904935598,43.0112,43.0112,42.9167,42.937,28040.579
2013-07-17 09:40:00,63.64,63.67,63.62,63.64,24848.968425852046,42.9437,42.964,42.9302,42.9437,24848.9684
2013-07-17 09:45:00,63.65,63.69,63.61,63.65,52775.561381511456,42.9505,42.9775,42.9235,42.9505,52775.5614
2013-07-17 09:50:00,63.65,63.65,63.6,63.61,39781.14670010259,42.9505,42.9505,42.9167,42.9235,39781.1467
2013-07-17 09:55:00,63.61,63.62,63.57,63.6,45936.395759717314,42.9235,42.9302,42.8965,42.9167,45936.3958
2013-07-17 10:00:00,63.6,63.62,63.55,63.6,23595.121395189788,42.9167,42.9302,42.883,42.9167,23595.1214
2013-07-17 10:05:00,63.59,63.6,63.55,63.56,22341.27436452753,42.91,42.9167,42.883,42.8897,22341.2744
2013-07-17 10:10:00,63.56,63.66,63.56,63.64,43884.64607317907,42.8897,42.9572,42.8897,42.9437,43884.6461
2013-07-17 10:15:00,63.65,63.65,63.63,63.63,47304.22888407615,42.9505,42.9505,42.937,42.937,47304.2289
2013-07-17 10:20:00,63.64,63.65,63.6,63.6,44454.57654166192,42.9437,42.9505,42.9167,42.9167,44454.5765
2013-07-17 10:25:00,63.61,63.64,63.6,63.64,29636.384361107943,42.9235,42.9437,42.9167,42.9437,29636.3844
2013-07-17 10:30:00,63.64,63.64,63.6,63.6,43884.64607317907,42.9437,42.9437,42.9167,42.9167,43884.6461
2013-07-17 10:35:00,63.6,63.66,63.6,63.6,51521.71435084919,42.9167,42.9572,42.9167,42.9167,51521.7144
2013-07-17 10:40:00,63.6,63.61,63.55,63.6,32714.00889091531,42.9167,42.9235,42.883,42.9167,32714.0089
2013-07-17 10:45:00,63.6,63.61,63.56,63.6,29294.42608001824,42.9167,42.9235,42.8897,42.9167,29294.4261
2013-07-17 10:50:00,63.6,63.6,63.53,63.54,17895.816710361338,42.9167,42.9167,42.8695,42.8762,17895.8167
2013-07-17 10:55:00,63.53,63.61,63.53,63.59,16869.941867092213,42.8695,42.9235,42.8695,42.91,16869.9419
2013-07-17 11:00:00,63.6,63.61,63.57,63.6,15160.15046164368,42.9167,42.9235,42.8965,42.9167,15160.1505
2013-07-17 11:05:00,63.6,63.61,63.59,63.6,35905.61951441924,42.9167,42.9235,42.91,42.9167,35905.6195
2013-07-17 11:10:00,63.59,63.6,63.58,63.6,16527.98358600251,42.91,42.9167,42.9032,42.9167,16527.9836
2013-07-17 11:15:00,63.6,63.61,63.59,63.6,22569.246551920667,42.9167,42.9235,42.91,42.9167,22569.2466
2013-07-17 11:20:00,63.59,63.6,63.44,63.44,24393.02405106577,42.91,42.9167,42.8088,42.8088,24393.0241
2013-07-17 11:25:00,63.45,63.46,63.42,63.43,9802.804057904936,42.8155,42.8223,42.7953,42.802,9802.8041
2013-07-17 11:30:00,63.43,63.46,63.41,63.46,10942.664994870624,42.802,42.8223,42.7885,42.8223,10942.665
2013-07-17 11:35:00,63.47,63.49,63.39,63.42,23823.09358258293,42.829,42.8425,42.775,42.7953,23823.0936
2013-07-17 11:40:00,63.42,63.48,63.42,63.47,11056.651088567194,42.7953,42.8358,42.7953,42.829,11056.6511
2013-07-17 11:45:00,63.48,63.53,63.48,63.53,11398.609369656902,42.8358,42.8695,42.8358,42.8695,11398.6094
2013-07-17 11:50:00,63.53,63.53,63.47,63.49,12424.484212926023,42.8695,42.8695,42.829,42.8425,12424.4842
2013-07-17 11:55:00,63.49,63.55,63.49,63.54,11284.623275960334,42.8425,42.883,42.8425,42.8762,11284.6233
2013-07-17 12:00:00,63.54,63.58,63.54,63.58,7523.082183973555,42.8762,42.9032,42.8762,42.9032,7523.0822
2013-07-17 12:05:00,63.59,63.6,63.59,63.6,12652.45640031916,42.91,42.9167,42.91,42.9167,12652.4564
2013-07-17 12:10:00,63.6,63.61,63.59,63.59,33967.85592157757,42.9167,42.9235,42.91,42.91,33967.8559
2013-07-17 12:15:00,63.59,63.61,63.57,63.58,31688.13404764619,42.91,42.9235,42.8965,42.9032,31688.134
2013-07-17 12:20:00,63.58,63.6,63.56,63.6,16983.927960788784,42.9032,42.9167,42.8897,42.9167,16983.928
2013-07-17 12:25:00,63.6,63.61,63.59,63.6,19263.649834720163,42.9167,42.9235,42.91,42.9167,19263.6498
2013-07-17 12:30:00,63.6,63.6,63.59,63.6,7523.082183973555,42.9167,42.9167,42.91,42.9167,7523.0822
2013-07-17 12:35:00,63.6,63.6,63.59,63.6,6497.2073407044345,42.9167,42.9167,42.91,42.9167,6497.2073
2013-07-17 12:40:00,63.6,63.61,63.59,63.6,19605.60811580987,42.9167,42.9235,42.91,42.9167,19605.6081
2013-07-17 12:45:00,63.6,63.6,63.59,63.6,12652.45640031916,42.9167,42.9167,42.91,42.9167,12652.4564
2013-07-17 12:50:00,63.6,63.61,63.59,63.59,12766.44249401573,42.9167,42.9235,42.91,42.91,12766.4425
2013-07-17 12:55:00,63.58,63.59,63.56,63.58,9460.84577681523,42.9032,42.91,42.8897,42.9032,9460.8458
2013-07-17 13:00:00,63.59,63.61,63.59,63.6,16527.98358600251,42.91,42.9235,42.91,42.9167,16527.9836
2013-07-17 13:05:00,63.61,63.61,63.59,63.59,12424.484212926023,42.9235,42.9235,42.91,42.91,12424.4842
2013-07-17 13:10:00,63.59,63.61,63.59,63.6,40579.04935597857,42.91,42.9235,42.91,42.9167,40579.0494
2013-07-17 13:15:00,63.6,63.63,63.6,63.61,23481.135301493217,42.9167,42.937,42.9167,42.9235,23481.1353
2013-07-17 13:20:00,63.61,63.61,63.54,63.56,23709.107488886355,42.9235,42.9235,42.8762,42.8897,23709.1075
2013-07-17 13:25:00,63.56,63.57,63.5,63.52,9118.88749572552,42.8897,42.8965,42.8493,42.8627,9118.8875
2013-07-17 13:30:00,63.53,63.61,63.53,63.6,16527.98358600251,42.8695,42.9235,42.8695,42.9167,16527.9836
2013-07-17 13:35:00,63.61,63.61,63.58,63.58,16527.98358600251,42.9235,42.9235,42.9032,42.9032,16527.9836
2013-07-17 13:40:00,63.58,63.59,63.57,63.59,6041.262965918158,42.9032,42.91,42.8965,42.91,6041.263
2013-07-17 13:45:00,63.59,63.61,63.59,63.61,19263.649834720163,42.91,42.9235,42.91,42.9235,19263.6498
2013-07-17 13:50:00,63.61,63.62,63.6,63.62,14020.28952467799,42.9235,42.9302,42.9167,42.9302,14020.2895
2013-07-17 13:55:00,63.62,63.63,63.59,63.63,29522.398267411376,42.9302,42.937,42.91,42.937,29522.3983
2013-07-17 14:00:00,63.63,63.63,63.61,63.62,15274.136555340248,42.937,42.937,42.9235,42.9302,15274.1366
2013-07-17 14:05:00,63.61,63.61,63.59,63.6,20745.469052775563,42.9235,42.9235,42.91,42.9167,20745.4691
2013-07-17 14:10:00,63.6,63.61,63.58,63.59,23367.14920779665,42.9167,42.9235,42.9032,42.91,23367.1492
2013-07-17 14:15:00,63.59,63.61,63.58,63.61,7523.082183973555,42.91,42.9235,42.9032,42.9235,7523.0822
2013-07-17 14:20:00,63.6,63.63,63.6,63.63,26672.74592499715,42.9167,42.937,42.9167,42.937,26672.7459
2013-07-17 14:25:00,63.63,63.66,63.62,63.63,25532.88498803146,42.937,42.9572,42.9302,42.937,25532.885
2013-07-17 14:30:00,63.64,63.64,63.58,63.58,19719.59420950644,42.9437,42.9437,42.9032,42.9032,19719.5942
2013-07-17 14:35:00,63.58,63.61,63.57,63.6,14134.27561837456,42.9032,42.9235,42.8965,42.9167,14134.2756
2013-07-17 14:40:00,63.6,63.61,63.58,63.58,33283.93935939815,42.9167,42.9235,42.9032,42.9032,33283.9394
2013-07-17 14:45:00,63.58,63.58,63.53,63.58,17781.830616664767,42.9032,42.9032,42.8695,42.9032,17781.8306
2013-07-17 14:50:00,63.57,63.61,63.57,63.61,11170.637182263765,42.8965,42.9235,42.8965,42.9235,11170.6372
2013-07-17 14:55:00,63.6,63.61,63.59,63.59,17211.90014818192,42.9167,42.9235,42.91,42.91,17211.9001
2013-07-17 15:00:00,63.59,63.62,63.57,63.62,19491.6220221133,42.91,42.9302,42.8965,42.9302,19491.622
2013-07-17 15:05:00,63.61,63.62,63.6,63.6,16300.01139860937,42.9235,42.9302,42.9167,42.9167,16300.0114
2013-07-17 15:10:00,63.6,63.6,63.55,63.56,15844.067023823094,42.9167,42.9167,42.883,42.8897,15844.067
2013-07-17 15:15:00,63.56,63.6,63.53,63.6,25760.8571754246,42.8897,42.9167,42.8695,42.9167,25760.8572
2013-07-17 15:20:00,63.6,63.6,63.55,63.57,19149.6637410236,42.9167,42.9167,42.883,42.8965,19149.6637
2013-07-17 15:25:00,63.56,63.58,63.55,63.55,11284.623275960334,42.8897,42.9032,42.883,42.883,11284.6233
2013-07-17 15:30:00,63.54,63.56,63.46,63.46,37501.424826171205,42.8762,42.8897,42.8223,42.8223,37501.4248
2013-07-17 15:35:00,63.46,63.5,63.45,63.49,16641.969679699076,42.8223,42.8493,42.8155,42.8425,16641.9697
2013-07-17 15:40:00,63.49,63.53,63.49,63.53,15502.108742733386,42.8425,42.8695,42.8425,42.8695,15502.1087
2013-07-17 15:45:00,63.53,63.54,63.49,63.49,49128.00638322125,42.8695,42.8762,42.8425,42.8425,49128.0064
2013-07-17 15:50:00,63.49,63.49,63.46,63.46,84007.75105437137,42.8425,42.8425,42.8223,42.8223,84007.7511
2013-07-17 15:55:00,63.47,63.49,63.42,63.46,134617.576655648,42.829,42.8425,42.7953,42.8223,134617.5767
2013-07-18 09:30:00,63.74,63.87,63.66,63.79,37957.36920095748,43.0112,43.0989,42.9572,43.0449,37957.3692
2013-07-18 09:35:00,63.78,63.79,63.69,63.75,7637.068277670124,43.0382,43.0449,42.9775,43.0179,7637.0683
2013-07-18 09:40:00,63.73,63.84,63.71,63.78,10828.678901174057,43.0045,43.0787,42.991,43.0382,10828.6789
2013-07-18 09:45:00,63.79,63.83,63.75,63.79,6611.193434401003,43.0449,43.0719,43.0179,43.0449,6611.1934
2013-07-18 09:50:00,63.78,63.87,63.78,63.82,11968.539838139746,43.0382,43.0989,43.0382,43.0652,11968.5398
2013-07-18 09:55:00,63.81,63.84,63.76,63.78,17553.85842927163,43.0584,43.0787,43.0247,43.0382,17553.8584
2013-07-18 10:00:00,63.76,63.8,63.7,63.77,14476.233899464263,43.0247,43.0517,42.9842,43.0314,14476.2339
2013-07-18 10:05:00,63.75,63.83,63.74,63.81,19035.677647327026,43.0179,43.0719,43.0112,43.0584,19035.6776
2013-07-18 10:10:00,63.82,63.87,63.78,63.82,18921.69155363046,43.0652,43.0989,43.0382,43.0652,18921.6916
2013-07-18 10:15:00,63.81,63.91,63.81,63.9,19263.649834720163,43.0584,43.1259,43.0584,43.1192,19263.6498
2013-07-18 10:20:00,63.91,64.03,63.9,64.01,9916.790151601504,43.1259,43.2069,43.1192,43.1934,9916.7902
2013-07-18 10:25:00,64.02,64.09,64.02,64.07,12766.44249401573,43.2001,43.2474,43.2001,43.2339,12766.4425
2013-07-18 10:30:00,64.08,64.09,64.0,64.03,13792.317337284852,43.2406,43.2474,43.1866,43.2069,13792.3173
2013-07-18 10:35:00,64.01,64.02,63.98,64.02,6953.151715490711,43.1934,43.2001,43.1732,43.2001,6953.1517
2013-07-18 10:40:00,64.02,64.03,63.99,64.03,13678.331243588282,43.2001,43.2069,43.1799,43.2069,13678.3312
2013-07-18 10:45:00,64.03,64.03,63.92,63.92,67821.72574945856,43.2069,43.2069,43.1327,43.1327,67821.7257
2013-07-18 10:50:00,63.92,64.03,63.9,64.01,59044.79653482275,43.1327,43.2069,43.1192,43.1934,59044.7965
2013-07-18 10:55:00,64.0,64.04,63.99,64.01,41604.92419924769,43.1866,43.2136,43.1799,43.1934,41604.9242
2013-07-18 11:00:00,64.0,64.04,63.99,64.02,14476.233899464263,43.1866,43.2136,43.1799,43.2001,14476.2339
2013-07-18 11:05:00,64.03,64.03,63.96,64.01,12766.44249401573,43.2069,43.2069,43.1597,43.1934,12766.4425
2013-07-18 11:10:00,64.0,64.02,63.96,63.96,7523.082183973555,43.1866,43.2001,43.1597,43.1597,7523.0822
2013-07-18 11:15:00,63.96,63.99,63.95,63.97,7979.026558759831,43.1597,43.1799,43.1529,43.1664,7979.0266
2013-07-18 11:20:00,63.98,64.03,63.92,64.02,58930.81044112618,43.1732,43.2069,43.1327,43.2001,58930.8104
2013-07-18 11:25:00,64.02,64.02,63.94,63.96,16527.98358600251,43.2001,43.2001,43.1462,43.1597,16527.9836
2013-07-18 11:30:00,63.96,63.96,63.9,63.93,12766.44249401573,43.1597,43.1597,43.1192,43.1394,12766.4425
2013-07-18 11:35:00,63.92,63.96,63.92,63.95,12652.45640031916,43.1327,43.1597,43.1327,43.1529,12652.4564
2013-07-18 11:40:00,63.95,63.96,63.88,63.88,16641.969679699076,43.1529,43.1597,43.1057,43.1057,16641.9697
2013-07-18 11:45:00,63.88,63.91,63.88,63.9,7637.068277670124,43.1057,43.1259,43.1057,43.1192,7637.0683
2013-07-18 11:50:00,63.91,63.94,63.89,63.92,13906.30343098142,43.1259,43.1462,43.1124,43.1327,13906.3034
2013-07-18 11:55:00,63.92,63.96,63.92,63.94,8662.943120939246,43.1327,43.1597,43.1327,43.1462,8662.9431
2013-07-18 12:00:00,63.94,63.96,63.91,63.94,5357.346403738744,43.1462,43.1597,43.1259,43.1462,5357.3464
2013-07-18 12:05:00,63.94,64.04,63.93,63.95,22683.23264561724,43.1462,43.2136,43.1394,43.1529,22683.2326
2013-07-18 12:10:00,63.95,63.95,63.93,63.95,8093.0126524564,43.1529,43.1529,43.1394,43.1529,8093.0127
2013-07-18 12:15:00,63.94,63.96,63.93,63.96,5927.276872221589,43.1462,43.1597,43.1394,43.1597,5927.2769
2013-07-18 12:20:00,63.96,64.01,63.96,64.01,7523.082183973555,43.1597,43.1934,43.1597,43.1934,7523.0822
2013-07-18 12:25:00,64.0,64.06,63.96,63.96,18921.69155363046,43.1866,43.2271,43.1597,43.1597,18921.6916
2013-07-18 12:30:00,63.96,63.96,63.94,63.95,4103.4993730764845,43.1597,43.1597,43.1462,43.1529,4103.4994
2013-07-18 12:35:00,63.94,63.95,63.9,63.9,5699.304684828451,43.1462,43.1529,43.1192,43.1192,5699.3047
2013-07-18 12:40:00,63.91,63.93,63.85,63.86,13222.386868802008,43.1259,43.1394,43.0854,43.0922,13222.3869
2013-07-18 12:45:00,63.86,63.89,63.84,63.89,7523.082183973555,43.0922,43.1124,43.0787,43.1124,7523.0822
2013-07-18 12:50:00,63.89,63.9,63.87,63.89,8206.998746152969,43.1124,43.1192,43.0989,43.1124,8206.9987
2013-07-18 12:55:00,63.9,63.92,63.87,63.9,18921.69155363046,43.1192,43.1327,43.0989,43.1192,18921.6916
2013-07-18 13:00:00,63.89,63.89,63.85,63.89,21315.399521258405,43.1124,43.1124,43.0854,43.1124,21315.3995
2013-07-18 13:05:00,63.88,63.91,63.88,63.88,7409.096090276987,43.1057,43.1259,43.1057,43.1057,7409.0961
2013-07-18 13:10:00,63.88,63.9,63.87,63.88,10828.678901174057,43.1057,43.1192,43.0989,43.1057,10828.6789
2013-07-18 13:15:00,63.88,63.88,63.8,63.8,13906.30343098142,43.1057,43.1057,43.0517,43.0517,13906.3034
2013-07-18 13:20:00,63.81,63.82,63.78,63.81,10600.70671378092,43.0584,43.0652,43.0382,43.0584,10600.7067
2013-07-18 13:25:00,63.8,63.83,63.8,63.81,6269.235153311296,43.0517,43.0719,43.0517,43.0584,6269.2352
2013-07-18 13:30:00,63.81,63.84,63.79,63.81,12652.45640031916,43.0584,43.0787,43.0449,43.0584,12652.4564
2013-07-18 13:35:00,63.82,63.88,63.81,63.88,9118.88749572552,43.0652,43.1057,43.0584,43.1057,9118.8875
2013-07-18 13:40:00,63.87,63.88,63.84,63.86,10942.664994870624,43.0989,43.1057,43.0787,43.0922,10942.665
2013-07-18 13:45:00,63.86,63.87,63.84,63.85,8662.943120939246,43.0922,43.0989,43.0787,43.0854,8662.9431
2013-07-18 13:50:00,63.85,63.85,63.83,63.84,5015.388122649037,43.0854,43.0854,43.0719,43.0787,5015.3881
2013-07-18 13:55:00,63.85,63.88,63.84,63.88,8093.0126524564,43.0854,43.1057,43.0787,43.1057,8093.0127
2013-07-18 14:00:00,63.89,63.91,63.86,63.88,13336.372962498575,43.1124,43.1259,43.0922,43.1057,13336.373
2013-07-18 14:05:00,63.88,63.92,63.88,63.91,10828.678901174057,43.1057,43.1327,43.1057,43.1259,10828.6789
2013-07-18 14:10:00,63.91,63.95,63.91,63.94,10030.776245298071,43.1259,43.1529,43.1259,43.1462,10030.7762
2013-07-18 14:15:00,63.95,63.95,63.91,63.93,9004.901402028952,43.1529,43.1529,43.1259,43.1394,9004.9014
2013-07-18 14:20:00,63.92,63.95,63.92,63.92,9688.817964208369,43.1327,43.1529,43.1327,43.1327,9688.818
2013-07-18 14:25:00,63.92,63.95,63.92,63.92,10942.664994870624,43.1327,43.1529,43.1327,43.1327,10942.665
2013-07-18 14:30:00,63.93,64.0,63.93,63.99,20859.45514647213,43.1394,43.1866,43.1394,43.1799,20859.4551
2013-07-18 14:35:00,63.98,64.01,63.96,64.01,14476.233899464263,43.1732,43.1934,43.1597,43.1934,14476.2339
2013-07-18 14:40:00,64.02,64.05,63.98,63.99,41718.91029294426,43.2001,43.2204,43.1732,43.1799,41718.9103
2013-07-18 14:45:00,63.99,64.0,63.96,63.98,12538.470306622592,43.1799,43.1866,43.1597,43.1732,12538.4703
2013-07-18 14:50:00,63.97,63.99,63.94,63.95,13792.317337284852,43.1664,43.1799,43.1462,43.1529,13792.3173
2013-07-18 14:55:00,63.94,63.99,63.94,63.96,15274.136555340248,43.1462,43.1799,43.1462,43.1597,15274.1366
2013-07-18 15:00:00,63.96,63.96,63.93,63.95,10714.692807477488,43.1597,43.1597,43.1394,43.1529,10714.6928
2013-07-18 15:05:00,63.95,63.95,63.91,63.92,12310.498119229454,43.1529,43.1529,43.1259,43.1327,12310.4981
2013-07-18 15:10:00,63.92,63.95,63.9,63.92,15388.122649036815,43.1327,43.1529,43.1192,43.1327,15388.1226
2013-07-18 15:15:00,63.91,63.96,63.91,63.94,12880.428587712298,43.1259,43.1597,43.1259,43.1462,12880.4286
2013-07-18 15:20:00,63.95,63.98,63.92,63.96,21657.35780234812,43.1529,43.1732,43.1327,43.1597,21657.3578
2013-07-18 15:25:00,63.95,63.96,63.92,63.95,21885.32998974125,43.1529,43.1597,43.1327,43.1529,21885.33
2013-07-18 15:30:00,63.94,63.96,63.91,63.91,12880.428587712298,43.1462,43.1597,43.1259,43.1259,12880.4286
2013-07-18 15:35:00,63.92,63.96,63.92,63.94,19149.6637410236,43.1327,43.1597,43.1327,43.1462,19149.6637
2013-07-18 15:40:00,63.93,63.94,63.84,63.84,29522.398267411376,43.1394,43.1462,43.0787,43.0787,29522.3983
2013-07-18 15:45:00,63.84,63.93,63.84,63.93,40351.07716858544,43.0787,43.1394,43.0787,43.1394,40351.0772
2013-07-18 15:50:00,63.93,63.96,63.88,63.9,35905.61951441924,43.1394,43.1597,43.1057,43.1192,35905.6195
2013-07-18 15:55:00,63.9,63.91,63.85,63.88,80702.15433717087,43.1192,43.1259,43.0854,43.1057,80702.1543
2013-07-19 09:30:00,64.17,64.17,63.39,64.06,491622.0221133022,43.3014,43.3014,42.775,43.2271,491622.0221
2013-07-19 09:35:00,64.06,64.14,64.02,64.1,31232.18967285992,43.2271,43.2811,43.2001,43.2541,31232.1897
2013-07-19 09:40:00,64.06,64.19,64.03,64.16,14134.27561837456,43.2271,43.3149,43.2069,43.2946,14134.2756
2013-07-19 09:45:00,64.1,64.18,64.03,64.09,23937.079676279493,43.2541,43.3081,43.2069,43.2474,23937.0797
2013-07-19 09:50:00,64.07,64.1,64.03,64.1,11398.609369656902,43.2339,43.2541,43.2069,43.2541,11398.6094
2013-07-19 09:55:00,64.08,64.12,64.06,64.08,7295.109996580417,43.2406,43.2676,43.2271,43.2406,7295.11
2013-07-19 10:00:00,64.06,64.09,64.03,64.06,9916.790151601504,43.2271,43.2474,43.2069,43.2271,9916.7902
2013-07-19 10:05:00,64.05,64.1,64.04,64.09,12994.414681408867,43.2204,43.2541,43.2136,43.2474,12994.4147
2013-07-19 10:10:00,64.08,64.08,64.0,64.02,13906.30343098142,43.2406,43.2406,43.1866,43.2001,13906.3034
2013-07-19 10:15:00,64.02,64.03,63.95,63.96,12652.45640031916,43.2001,43.2069,43.1529,43.1597,12652.4564
2013-07-19 10:20:00,63.96,64.01,63.92,63.94,38299.32748204719,43.1597,43.1934,43.1327,43.1462,38299.3275
2013-07-19 10:25:00,63.93,63.99,63.93,63.96,16300.01139860937,43.1394,43.1799,43.1394,43.1597,16300.0114
2013-07-19 10:30:00,63.96,64.07,63.93,64.06,14932.178274250542,43.1597,43.2339,43.1394,43.2271,14932.1783
2013-07-19 10:35:00,64.06,64.07,64.03,64.05,4445.457654166192,43.2271,43.2339,43.2069,43.2204,4445.4577
2013-07-19 10:40:00,64.05,64.05,64.01,64.03,14020.28952467799,43.2204,43.2204,43.1934,43.2069,14020.2895
2013-07-19 10:45:00,64.04,64.1,64.04,64.1,12310.498119229454,43.2136,43.2541,43.2136,43.2541,12310.4981
2013-07-19 10:50:00,64.1,64.14,64.1,64.12,16186.0253049128,43.2541,43.2811,43.2541,43.2676,16186.0253
2013-07-19 10:55:00,64.11,64.12,64.07,64.1,12424.484212926023,43.2609,43.2676,43.2339,43.2541,12424.4842
2013-07-19 11:00:00,64.1,64.12,64.03,64.04,9004.901402028952,43.2541,43.2676,43.2069,43.2136,9004.9014
2013-07-19 11:05:00,64.04,64.05,63.98,64.01,12880.428587712298,43.2136,43.2204,43.1732,43.1934,12880.4286
2013-07-19 11:10:00,64.02,64.09,64.02,64.06,11284.623275960334,43.2001,43.2474,43.2001,43.2271,11284.6233
2013-07-19 11:15:00,64.07,64.1,64.06,64.06,14134.27561837456,43.2339,43.2541,43.2271,43.2271,14134.2756
2013-07-19 11:20:00,64.06,64.08,64.05,64.08,5585.318591131882,43.2271,43.2406,43.2204,43.2406,5585.3186
2013-07-19 11:25:00,64.07,64.14,64.07,64.13,14248.261712071127,43.2339,43.2811,43.2339,43.2744,14248.2617
2013-07-19 11:30:00,64.13,64.13,64.05,64.07,21429.385614954976,43.2744,43.2744,43.2204,43.2339,21429.3856
2013-07-19 11:35:00,64.07,64.09,64.0,64.01,15160.15046164368,43.2339,43.2474,43.1866,43.1934,15160.1505
2013-07-19 11:40:00,64.0,64.0,63.94,63.95,12082.525931836317,43.1866,43.1866,43.1462,43.1529,12082.5259
2013-07-19 11:45:00,63.95,63.96,63.92,63.92,10144.762338994642,43.1529,43.1597,43.1327,43.1327,10144.7623
2013-07-19 11:50:00,63.92,63.92,63.87,63.89,10030.776245298071,43.1327,43.1327,43.0989,43.1124,10030.7762
2013-07-19 11:55:00,63.88,63.89,63.85,63.86,16755.955773395646,43.1057,43.1124,43.0854,43.0922,16755.9558
2013-07-19 12:00:00,63.86,63.88,63.83,63.83,6953.151715490711,43.0922,43.1057,43.0719,43.0719,6953.1517
2013-07-19 12:05:00,63.82,63.83,63.79,63.79,17553.85842927163,43.0652,43.0719,43.0449,43.0449,17553.8584
2013-07-19 12:10:00,63.8,63.8,63.74,63.74,10600.70671378092,43.0517,43.0517,43.0112,43.0112,10600.7067
2013-07-19 12:15:00,63.74,63.79,63.73,63.78,10144.762338994642,43.0112,43.0449,43.0045,43.0382,10144.7623
2013-07-19 12:20:00,63.79,63.81,63.78,63.81,8434.970933546107,43.0449,43.0584,43.0382,43.0584,8434.9709
2013-07-19 12:25:00,63.81,63.84,63.81,63.81,5813.29077852502,43.0584,43.0787,43.0584,43.0584,5813.2908
2013-07-19 12:30:00,63.81,63.82,63.78,63.78,17667.844522968197,43.0584,43.0652,43.0382,43.0382,17667.8445
2013-07-19 12:35:00,63.79,63.83,63.78,63.81,10372.73452638778,43.0449,43.0719,43.0382,43.0584,10372.7345
2013-07-19 12:40:00,63.82,63.82,63.8,63.81,5813.29077852502,43.0652,43.0652,43.0517,43.0584,5813.2908
2013-07-19 12:45:00,63.81,63.84,63.79,63.81,11284.623275960334,43.0584,43.0787,43.0449,43.0584,11284.6233
2013-07-19 12:50:00,63.8,63.8,63.76,63.76,3647.554998290209,43.0517,43.0517,43.0247,43.0247,3647.555
2013-07-19 12:55:00,63.75,63.81,63.75,63.81,9346.85968311866,43.0179,43.0584,43.0179,43.0584,9346.8597
2013-07-19 13:00:00,63.8,63.85,63.8,63.84,7979.026558759831,43.0517,43.0854,43.0517,43.0787,7979.0266
2013-07-19 13:05:00,63.85,63.88,63.84,63.88,7181.123902883848,43.0854,43.1057,43.0787,43.1057,7181.1239
2013-07-19 13:10:00,63.87,63.9,63.86,63.89,8776.929214635815,43.0989,43.1192,43.0922,43.1124,8776.9292
2013-07-19 13:15:00,63.88,63.9,63.88,63.89,6497.2073407044345,43.1057,43.1192,43.1057,43.1124,6497.2073
2013-07-19 13:20:00,63.9,63.9,63.88,63.88,6725.179528097572,43.1192,43.1192,43.1057,43.1057,6725.1795
2013-07-19 13:25:00,63.88,63.88,63.85,63.85,6383.221247007865,43.1057,43.1057,43.0854,43.0854,6383.2212
2013-07-19 13:30:00,63.85,63.9,63.83,63.89,11968.539838139746,43.0854,43.1192,43.0719,43.1124,11968.5398
2013-07-19 13:35:00,63.89,63.9,63.87,63.9,18921.69155363046,43.1124,43.1192,43.0989,43.1192,18921.6916
2013-07-19 13:40:00,63.89,63.91,63.88,63.88,8776.929214635815,43.1124,43.1259,43.1057,43.1057,8776.9292
2013-07-19 13:45:00,63.88,63.9,63.88,63.89,11284.623275960334,43.1057,43.1192,43.1057,43.1124,11284.6233
2013-07-19 13:50:00,63.9,63.93,63.88,63.92,4559.443747862761,43.1192,43.1394,43.1057,43.1327,4559.4437
2013-07-19 13:55:00,63.92,63.96,63.92,63.96,7067.137809187279,43.1327,43.1597,43.1327,43.1597,7067.1378
2013-07-19 14:00:00,63.96,63.96,63.9,63.94,10714.692807477488,43.1597,43.1597,43.1192,43.1462,10714.6928
2013-07-19 14:05:00,63.93,63.98,63.93,63.97,7979.026558759831,43.1394,43.1732,43.1394,43.1664,7979.0266
2013-07-19 14:10:00,63.98,64.03,63.98,64.02,11626.58155705004,43.1732,43.2069,43.1732,43.2001,11626.5816
2013-07-19 14:15:00,64.0,64.01,63.97,64.01,7751.054371366693,43.1866,43.1934,43.1664,43.1934,7751.0544
2013-07-19 14:20:00,64.01,64.02,63.98,63.98,4673.42984155933,43.1934,43.2001,43.1732,43.1732,4673.4298
2013-07-19 14:25:00,63.99,64.03,63.99,64.03,6155.249059614727,43.1799,43.2069,43.1799,43.2069,6155.2491
2013-07-19 14:30:00,64.03,64.03,64.0,64.03,10030.776245298071,43.2069,43.2069,43.1866,43.2069,10030.7762
2013-07-19 14:35:00,64.03,64.03,63.99,63.99,7295.109996580417,43.2069,43.2069,43.1799,43.1799,7295.11
2013-07-19 14:40:00,64.0,64.0,63.94,63.95,17667.844522968197,43.1866,43.1866,43.1462,43.1529,17667.8445
2013-07-19 14:45:00,63.96,63.96,63.92,63.96,7637.068277670124,43.1597,43.1597,43.1327,43.1597,7637.0683
2013-07-19 14:50:00,63.95,63.96,63.94,63.96,10372.73452638778,43.1529,43.1597,43.1462,43.1597,10372.7345
2013-07-19 14:55:00,63.96,63.96,63.9,63.9,13450.359056195144,43.1597,43.1597,43.1192,43.1192,13450.3591
2013-07-19 15:00:00,63.92,63.96,63.91,63.94,9004.901402028952,43.1327,43.1597,43.1259,43.1462,9004.9014
2013-07-19 15:05:00,63.95,63.99,63.95,63.96,16755.955773395646,43.1529,43.1799,43.1529,43.1597,16755.9558
2013-07-19 15:10:00,63.96,63.97,63.95,63.96,10030.776245298071,43.1597,43.1664,43.1529,43.1597,10030.7762
2013-07-19 15:15:00,63.96,63.97,63.92,63.92,9460.84577681523,43.1597,43.1664,43.1327,43.1327,9460.8458
2013-07-19 15:20:00,63.91,63.94,63.9,63.93,20973.4412401687,43.1259,43.1462,43.1192,43.1394,20973.4412
2013-07-19 15:25:00,63.93,63.94,63.91,63.93,12196.512025532886,43.1394,43.1462,43.1259,43.1394,12196.512
2013-07-19 15:30:00,63.93,63.98,63.93,63.98,15730.080930126524,43.1394,43.1732,43.1394,43.1732,15730.0809
2013-07-19 15:35:00,63.97,63.97,63.9,63.92,35221.70295223983,43.1664,43.1664,43.1192,43.1327,35221.703
2013-07-19 15:40:00,63.91,64.0,63.9,63.97,24620.99623845891,43.1259,43.1866,43.1192,43.1664,24620.9962
2013-07-19 15:45:00,63.97,63.97,63.89,63.91,18579.73327254075,43.1664,43.1664,43.1124,43.1259,18579.7333
2013-07-19 15:50:00,63.91,63.97,63.91,63.96,67593.75356206542,43.1259,43.1664,43.1259,43.1597,67593.7536
2013-07-19 15:55:00,63.97,63.99,63.92,63.95,161404.30867434174,43.1664,43.1799,43.1327,43.1529,161404.3087
2013-07-22 09:30:00,64.74,64.77,63.97,63.97,238116.9497321327,43.686,43.7062,43.1664,43.1664,238116.9497
2013-07-22 09:35:00,64.03,64.22,63.97,64.14,24620.99623845891,43.2069,43.3351,43.1664,43.2811,24620.9962
2013-07-22 09:40:00,64.05,64.1,63.97,64.02,14932.178274250542,43.2204,43.2541,43.1664,43.2001,14932.1783
2013-07-22 09:45:00,64.03,64.04,63.9,63.94,19377.635928416734,43.2069,43.2136,43.1192,43.1462,19377.6359
2013-07-22 09:50:00,63.96,64.0,63.9,63.96,14818.192180553971,43.1597,43.1866,43.1192,43.1597,14818.1922
2013-07-22 09:55:00,63.96,63.96,63.86,63.89,11968.539838139746,43.1597,43.1597,43.0922,43.1124,11968.5398
2013-07-22 10:00:00,63.89,64.02,63.88,64.01,18807.705459933888,43.1124,43.2001,43.1057,43.1934,18807.7055
2013-07-22 10:05:00,64.01,64.16,64.01,64.13,16186.0253049128,43.1934,43.2946,43.1934,43.2744,16186.0253
2013-07-22 10:10:00,64.16,64.24,64.15,64.21,13678.331243588282,43.2946,43.3486,43.2879,43.3284,13678.3312
2013-07-22 10:15:00,64.24,64.28,64.19,64.2,10828.678901174057,43.3486,43.3756,43.3149,43.3216,10828.6789
2013-07-22 10:20:00,64.2,64.24,64.16,64.18,8434.970933546107,43.3216,43.3486,43.2946,43.3081,8434.9709
2013-07-22 10:25:00,64.19,64.26,64.19,64.19,10714.692807477488,43.3149,43.3621,43.3149,43.3149,10714.6928
2013-07-22 10:30:00,64.22,64.23,64.17,64.17,7295.109996580417,43.3351,43.3418,43.3014,43.3014,7295.11
2013-07-22 10:35:00,64.17,64.26,64.17,64.23,9346.85968311866,43.3014,43.3621,43.3014,43.3418,9346.8597
2013-07-22 10:40:00,64.22,64.23,64.18,64.21,5927.276872221589,43.3351,43.3418,43.3081,43.3284,5927.2769
2013-07-22 10:45:00,64.22,64.23,64.18,64.2,7067.137809187279,43.3351,43.3418,43.3081,43.3216,7067.1378
2013-07-22 10:50:00,64.2,64.24,64.17,64.24,11854.553744443176,43.3216,43.3486,43.3014,43.3486,11854.5537
2013-07-22 10:55:00,64.24,64.29,64.24,64.27,6839.165621794141,43.3486,43.3823,43.3486,43.3688,6839.1656
2013-07-22 11:00:00,64.25,64.31,64.25,64.3,8434.970933546107,43.3553,43.3958,43.3553,43.3891,8434.9709
2013-07-22 11:05:00,64.31,64.37,64.31,64.35,9574.831870511798,43.3958,43.4363,43.3958,43.4228,9574.8319
2013-07-22 11:10:00,64.36,64.37,64.31,64.31,3989.513279379916,43.4296,43.4363,43.3958,43.3958,3989.5133
2013-07-22 11:15:00,64.31,64.33,64.3,64.32,8206.998746152969,43.3958,43.4093,43.3891,43.4026,8206.9987
2013-07-22 11:20:00,64.34,64.38,64.26,64.33,22113.30217713439,43.4161,43.4431,43.3621,43.4093,22113.3022
2013-07-22 11:25:00,64.31,64.33,64.26,64.31,29636.384361107943,43.3958,43.4093,43.3621,43.3958,29636.3844
2013-07-22 11:30:00,64.32,64.33,64.28,64.33,6611.193434401003,43.4026,43.4093,43.3756,43.4093,6611.1934
2013-07-22 11:35:00,64.33,64.39,64.33,64.38,12880.428587712298,43.4093,43.4498,43.4093,43.4431,12880.4286
2013-07-22 11:40:00,64.38,64.39,64.32,64.32,7295.109996580417,43.4431,43.4498,43.4026,43.4026,7295.11
2013-07-22 11:45:00,64.32,64.32,64.22,64.24,17211.90014818192,43.4026,43.4026,43.3351,43.3486,17211.9001
2013-07-22 11:50:00,64.24,64.24,64.14,64.14,9802.804057904936,43.3486,43.3486,43.2811,43.2811,9802.8041
2013-07-22 11:55:00,64.13,64.19,64.12,64.17,12538.470306622592,43.2744,43.3149,43.2676,43.3014,12538.4703
2013-07-22 12:00:00,64.16,64.18,64.15,64.18,8206.998746152969,43.2946,43.3081,43.2879,43.3081,8206.9987
2013-07-22 12:05:00,64.18,64.21,64.18,64.2,2963.6384361107944,43.3081,43.3284,43.3081,43.3216,2963.6384
2013-07-22 12:10:00,64.19,64.23,64.19,64.23,3191.6106235039324,43.3149,43.3418,43.3149,43.3418,3191.6106
2013-07-22 12:15:00,64.22,64.24,64.22,64.24,3533.56890459364,43.3351,43.3486,43.3351,43.3486,3533.5689
2013-07-22 12:20:00,64.24,64.26,64.22,64.22,5927.276872221589,43.3486,43.3621,43.3351,43.3351,5927.2769
2013-07-22 12:25:00,64.22,64.27,64.21,64.22,12196.512025532886,43.3351,43.3688,43.3284,43.3351,12196.512
2013-07-22 12:30:00,64.22,64.25,64.17,64.17,26672.74592499715,43.3351,43.3553,43.3014,43.3014,26672.7459
2013-07-22 12:35:00,64.17,64.17,64.14,64.15,7409.096090276987,43.3014,43.3014,43.2811,43.2879,7409.0961
2013-07-22 12:40:00,64.14,64.16,64.14,64.16,13222.386868802008,43.2811,43.2946,43.2811,43.2946,13222.3869
2013-07-22 12:45:00,64.17,64.17,64.17,64.17,6611.193434401003,43.3014,43.3014,43.3014,43.3014,6611.1934
2013-07-22 12:50:00,64.17,64.19,64.17,64.18,9118.88749572552,43.3014,43.3149,43.3014,43.3081,9118.8875
2013-07-22 12:55:00,64.19,64.19,64.12,64.12,7979.026558759831,43.3149,43.3149,43.2676,43.2676,7979.0266
2013-07-22 13:00:00,64.12,64.15,64.11,64.15,7751.054371366693,43.2676,43.2879,43.2609,43.2879,7751.0544
2013-07-22 13:05:00,64.15,64.16,64.13,64.13,10144.762338994642,43.2879,43.2946,43.2744,43.2744,10144.7623
2013-07-22 13:10:00,64.12,64.13,64.11,64.13,3989.513279379916,43.2676,43.2744,43.2609,43.2744,3989.5133
2013-07-22 13:15:00,64.13,64.14,64.07,64.07,6839.165621794141,43.2744,43.2811,43.2339,43.2339,6839.1656
2013-07-22 13:20:00,64.07,64.12,64.07,64.07,23253.16311410008,43.2339,43.2676,43.2339,43.2339,23253.1631
2013-07-22 13:25:00,64.07,64.11,64.04,64.11,10828.678901174057,43.2339,43.2609,43.2136,43.2609,10828.6789
2013-07-22 13:30:00,64.11,64.11,64.07,64.1,7865.040465063263,43.2609,43.2609,43.2339,43.2541,7865.0405
2013-07-22 13:35:00,64.1,64.11,64.04,64.04,8206.998746152969,43.2541,43.2609,43.2136,43.2136,8206.9987
2013-07-22 13:40:00,64.04,64.05,64.03,64.04,3875.5271856833465,43.2136,43.2204,43.2069,43.2136,3875.5272
2013-07-22 13:45:00,64.05,64.05,64.0,64.01,3989.513279379916,43.2204,43.2204,43.1866,43.1934,3989.5133
2013-07-22 13:50:00,64.02,64.05,64.01,64.04,8093.0126524564,43.2001,43.2204,43.1934,43.2136,8093.0127
2013-07-22 13:55:00,64.05,64.06,64.03,64.03,9916.790151601504,43.2204,43.2271,43.2069,43.2069,9916.7902
2013-07-22 14:00:00,64.04,64.06,64.04,64.05,6839.165621794141,43.2136,43.2271,43.2136,43.2204,6839.1656
2013-07-22 14:05:00,64.05,64.11,64.03,64.11,18807.705459933888,43.2204,43.2609,43.2069,43.2609,18807.7055
2013-07-22 14:10:00,64.1,64.17,64.1,64.15,19947.56639689958,43.2541,43.3014,43.2541,43.2879,19947.5664
2013-07-22 14:15:00,64.15,64.15,64.1,64.1,17211.90014818192,43.2879,43.2879,43.2541,43.2541,17211.9001
2013-07-22 14:20:00,64.1,64.1,64.09,64.1,13450.359056195144,43.2541,43.2541,43.2474,43.2541,13450.3591
2013-07-22 14:25:00,64.1,64.11,64.1,64.11,11512.595463353471,43.2541,43.2609,43.2541,43.2609,11512.5955
2013-07-22 14:30:00,64.11,64.11,64.08,64.1,103955.31745127097,43.2609,43.2609,43.2406,43.2541,103955.3175
2013-07-22 14:35:00,64.1,64.16,64.1,64.15,20745.469052775563,43.2541,43.2946,43.2541,43.2879,20745.4691
2013-07-22 14:40:00,64.15,64.23,64.15,64.23,16869.941867092213,43.2879,43.3418,43.2879,43.3418,16869.9419
2013-07-22 14:45:00,64.22,64.24,64.17,64.18,15046.16436794711,43.3351,43.3486,43.3014,43.3081,15046.1644
2013-07-22 14:50:00,64.19,64.21,64.19,64.21,7865.040465063263,43.3149,43.3284,43.3149,43.3284,7865.0405
2013-07-22 14:55:00,64.22,64.24,64.22,64.24,14134.27561837456,43.3351,43.3486,43.3351,43.3486,14134.2756
2013-07-22 15:00:00,64.24,64.24,64.18,64.19,5129.374216345606,43.3486,43.3486,43.3081,43.3149,5129.3742
2013-07-22 15:05:00,64.19,64.21,64.17,64.2,6725.179528097572,43.3149,43.3284,43.3014,43.3216,6725.1795
2013-07-22 15:10:00,64.2,64.22,64.19,64.22,5927.276872221589,43.3216,43.3351,43.3149,43.3351,5927.2769
2013-07-22 15:15:00,64.22,64.23,64.21,64.22,7523.082183973555,43.3351,43.3418,43.3284,43.3351,7523.0822
2013-07-22 15:20:00,64.22,64.22,64.19,64.19,10372.73452638778,43.3351,43.3351,43.3149,43.3149,10372.7345
2013-07-22 15:25:00,64.19,64.21,64.17,64.2,7067.137809187279,43.3149,43.3284,43.3014,43.3216,7067.1378
2013-07-22 15:30:00,64.2,64.2,64.17,64.18,11740.567650746609,43.3216,43.3216,43.3014,43.3081,11740.5677
2013-07-22 15:35:00,64.18,64.19,64.1,64.11,17895.816710361338,43.3081,43.3149,43.2541,43.2609,17895.8167
2013-07-22 15:40:00,64.12,64.18,64.12,64.17,21543.371708651543,43.2676,43.3081,43.2676,43.3014,21543.3717
2013-07-22 15:45:00,64.17,64.17,64.13,64.14,14020.28952467799,43.3014,43.3014,43.2744,43.2811,14020.2895
2013-07-22 15:50:00,64.15,64.18,64.15,64.17,34195.82810897071,43.2879,43.3081,43.2879,43.3014,34195.8281
2013-07-22 15:55:00,64.17,64.19,64.16,64.18,56651.088567194805,43.3014,43.3149,43.2946,43.3081,56651.0886
2013-07-23 09:30:00,65.06,65.06,64.16,64.18,44568.56263535849,43.9019,43.9019,43.2946,43.3081,44568.5626
2013-07-23 09:35:00,64.19,64.3,64.19,64.25,7523.082183973555,43.3149,43.3891,43.3149,43.3553,7523.0822
2013-07-23 09:40:00,64.26,64.26,64.16,64.24,5699.304684828451,43.3621,43.3621,43.2946,43.3486,5699.3047
2013-07-23 09:45:00,64.23,64.23,64.16,64.17,7751.054371366693,43.3418,43.3418,43.2946,43.3014,7751.0544
2013-07-23 09:50:00,64.15,64.19,64.12,64.13,9004.901402028952,43.2879,43.3149,43.2676,43.2744,9004.9014
2013-07-23 09:55:00,64.13,64.19,64.08,64.15,13108.400775105438,43.2744,43.3149,43.2406,43.2879,13108.4008
2013-07-23 10:00:00,64.15,64.15,64.06,64.1,31004.21748546677,43.2879,43.2879,43.2271,43.2541,31004.2175
2013-07-23 10:05:00,64.13,64.16,64.02,64.04,209392.45412059728,43.2744,43.2946,43.2001,43.2136,209392.4541
2013-07-23 10:10:00,64.04,64.06,64.02,64.04,10030.776245298071,43.2136,43.2271,43.2001,43.2136,10030.7762
2013-07-23 10:15:00,64.05,64.05,63.96,63.96,19377.635928416734,43.2204,43.2204,43.1597,43.1597,19377.6359
2013-07-23 10:20:00,63.96,63.98,63.91,63.91,16300.01139860937,43.1597,43.1732,43.1259,43.1259,16300.0114
2013-07-23 10:25:00,63.91,63.91,63.86,63.88,9802.804057904936,43.1259,43.1259,43.0922,43.1057,9802.8041
2013-07-23 10:30:00,63.87,63.88,63.8,63.87,14476.233899464263,43.0989,43.1057,43.0517,43.0989,14476.2339
2013-07-23 10:35:00,63.88,63.88,63.77,63.77,13108.400775105438,43.1057,43.1057,43.0314,43.0314,13108.4008
2013-07-23 10:40:00,63.77,63.78,63.74,63.77,19491.6220221133,43.0314,43.0382,43.0112,43.0314,19491.622
2013-07-23 10:45:00,63.78,63.81,63.76,63.79,5699.304684828451,43.0382,43.0584,43.0247,43.0449,5699.3047
2013-07-23 10:50:00,63.8,63.84,63.74,63.82,24507.01014476234,43.0517,43.0787,43.0112,43.0652,24507.0101
2013-07-23 10:55:00,63.83,63.84,63.77,63.81,25190.926706941755,43.0719,43.0787,43.0314,43.0584,25190.9267
2013-07-23 11:00:00,63.81,63.81,63.76,63.78,21657.35780234812,43.0584,43.0584,43.0247,43.0382,21657.3578
2013-07-23 11:05:00,63.78,63.78,63.73,63.77,17211.90014818192,43.0382,43.0382,43.0045,43.0314,17211.9001
2013-07-23 11:10:00,63.78,63.78,63.74,63.75,5357.346403738744,43.0382,43.0382,43.0112,43.0179,5357.3464
2013-07-23 11:15:00,63.75,63.81,63.75,63.78,22227.28827083096,43.0179,43.0584,43.0179,43.0382,22227.2883
2013-07-23 11:20:00,63.79,63.8,63.76,63.8,15160.15046164368,43.0449,43.0517,43.0247,43.0517,15160.1505
2013-07-23 11:25:00,63.81,63.85,63.81,63.85,17439.87233557506,43.0584,43.0854,43.0584,43.0854,17439.8723
2013-07-23 11:30:00,63.84,63.85,63.8,63.81,27356.662487176563,43.0787,43.0854,43.0517,43.0584,27356.6625
2013-07-23 11:35:00,63.8,63.85,63.8,63.85,6497.2073407044345,43.0517,43.0854,43.0517,43.0854,6497.2073
2013-07-23 11:40:00,63.86,63.88,63.81,63.83,14590.219993160834,43.0922,43.1057,43.0584,43.0719,14590.22
2013-07-23 11:45:00,63.83,63.83,63.81,63.83,11056.651088567194,43.0719,43.0719,43.0584,43.0719,11056.6511
2013-07-23 11:50:00,63.83,63.83,63.79,63.8,15388.122649036815,43.0719,43.0719,43.0449,43.0517,15388.1226
2013-07-23 11:55:00,63.8,63.8,63.76,63.77,16186.0253049128,43.0517,43.0517,43.0247,43.0314,16186.0253
2013-07-23 12:00:00,63.76,63.78,63.72,63.78,20859.45514647213,43.0247,43.0382,42.9977,43.0382,20859.4551
2013-07-23 12:05:00,63.78,63.8,63.77,63.8,20175.53858429272,43.0382,43.0517,43.0314,43.0517,20175.5386
2013-07-23 12:10:00,63.8,63.81,63.76,63.77,10828.678901174057,43.0517,43.0584,43.0247,43.0314,10828.6789
2013-07-23 12:15:00,63.77,63.78,63.76,63.78,5471.332497435313,43.0314,43.0382,43.0247,43.0382,5471.3325
2013-07-23 12:20:00,63.78,63.8,63.78,63.8,6611.193434401003,43.0382,43.0517,43.0382,43.0517,6611.1934
2013-07-23 12:25:00,63.8,63.9,63.8,63.9,18123.788897754475,43.0517,43.1192,43.0517,43.1192,18123.7889
2013-07-23 12:30:00,63.91,63.93,63.86,63.86,6611.193434401003,43.1259,43.1394,43.0922,43.0922,6611.1934
2013-07-23 12:35:00,63.87,63.88,63.84,63.88,13450.359056195144,43.0989,43.1057,43.0787,43.1057,13450.3591
2013-07-23 12:40:00,63.88,63.88,63.85,63.85,15616.094836429957,43.1057,43.1057,43.0854,43.0854,15616.0948
2013-07-23 12:45:00,63.85,63.89,63.85,63.88,11968.539838139746,43.0854,43.1124,43.0854,43.1057,11968.5398
2013-07-23 12:50:00,63.88,63.88,63.85,63.86,5243.360310042175,43.1057,43.1057,43.0854,43.0922,5243.3603
2013-07-23 12:55:00,63.86,63.86,63.81,63.84,15046.16436794711,43.0922,43.0922,43.0584,43.0787,15046.1644
2013-07-23 13:00:00,63.84,63.89,63.84,63.89,5015.388122649037,43.0787,43.1124,43.0787,43.1124,5015.3881
2013-07-23 13:05:00,63.89,63.92,63.88,63.92,15388.122649036815,43.1124,43.1327,43.1057,43.1327,15388.1226
2013-07-23 13:10:00,63.92,63.95,63.91,63.91,3419.5828108970704,43.1327,43.1529,43.1259,43.1259,3419.5828
2013-07-23 13:15:00,63.92,63.95,63.9,63.95,10942.664994870624,43.1327,43.1529,43.1192,43.1529,10942.665
2013-07-23 13:20:00,63.96,63.96,63.89,63.89,7979.026558759831,43.1597,43.1597,43.1124,43.1124,7979.0266
2013-07-23 13:25:00,63.9,63.91,63.89,63.91,13450.359056195144,43.1192,43.1259,43.1124,43.1259,13450.3591
2013-07-23 13:30:00,63.91,63.92,63.88,63.89,6383.221247007865,43.1259,43.1327,43.1057,43.1124,6383.2212
2013-07-23 13:35:00,63.89,63.9,63.88,63.89,12652.45640031916,43.1124,43.1192,43.1057,43.1124,12652.4564
2013-07-23 13:40:00,63.91,63.93,63.9,63.91,9460.84577681523,43.1259,43.1394,43.1192,43.1259,9460.8458
2013-07-23 13:45:00,63.92,63.93,63.88,63.88,8548.957027242677,43.1327,43.1394,43.1057,43.1057,8548.957
2013-07-23 13:50:00,63.89,63.92,63.89,63.91,9688.817964208369,43.1124,43.1327,43.1124,43.1259,9688.818
2013-07-23 13:55:00,63.9,63.9,63.87,63.87,15388.122649036815,43.1192,43.1192,43.0989,43.0989,15388.1226
2013-07-23 14:00:00,63.87,63.9,63.87,63.88,10144.762338994642,43.0989,43.1192,43.0989,43.1057,10144.7623
2013-07-23 14:05:00,63.88,63.91,63.88,63.89,27812.60686196284,43.1057,43.1259,43.1057,43.1124,27812.6069
2013-07-23 14:10:00,63.89,63.89,63.88,63.89,4559.443747862761,43.1124,43.1124,43.1057,43.1124,4559.4437
2013-07-23 14:15:00,63.9,63.95,63.9,63.94,22797.218739313805,43.1192,43.1529,43.1192,43.1462,22797.2187
2013-07-23 14:20:00,63.94,63.95,63.88,63.88,18351.761085147613,43.1462,43.1529,43.1057,43.1057,18351.7611
2013-07-23 14:25:00,63.88,63.88,63.85,63.87,19719.59420950644,43.1057,43.1057,43.0854,43.0989,19719.5942
2013-07-23 14:30:00,63.87,63.88,63.86,63.88,13792.317337284852,43.0989,43.1057,43.0922,43.1057,13792.3173
2013-07-23 14:35:00,63.87,63.88,63.85,63.88,9346.85968311866,43.0989,43.1057,43.0854,43.1057,9346.8597
2013-07-23 14:40:00,63.87,63.88,63.87,63.88,16869.941867092213,43.0989,43.1057,43.0989,43.1057,16869.9419
2013-07-23 14:45:00,63.89,63.89,63.87,63.88,7865.040465063263,43.1124,43.1124,43.0989,43.1057,7865.0405
2013-07-23 14:50:00,63.88,63.88,63.85,63.87,10372.73452638778,43.1057,43.1057,43.0854,43.0989,10372.7345
2013-07-23 14:55:00,63.87,63.87,63.85,63.87,25076.940613245184,43.0989,43.0989,43.0854,43.0989,25076.9406
2013-07-23 15:00:00,63.87,63.87,63.84,63.84,6497.2073407044345,43.0989,43.0989,43.0787,43.0787,6497.2073
2013-07-23 15:05:00,63.85,63.85,63.84,63.84,7067.137809187279,43.0854,43.0854,43.0787,43.0787,7067.1378
2013-07-23 15:10:00,63.85,63.85,63.8,63.81,13222.386868802008,43.0854,43.0854,43.0517,43.0584,13222.3869
2013-07-23 15:15:00,63.81,63.82,63.81,63.82,10714.692807477488,43.0584,43.0652,43.0584,43.0652,10714.6928
2013-07-23 15:20:00,63.82,63.82,63.81,63.81,21429.385614954976,43.0652,43.0652,43.0584,43.0584,21429.3856
2013-07-23 15:25:00,63.8,63.81,63.78,63.79,30890.231391770205,43.0517,43.0584,43.0382,43.0449,30890.2314
2013-07-23 15:30:00,63.78,63.79,63.77,63.78,36019.60560811581,43.0382,43.0449,43.0314,43.0382,36019.6056
2013-07-23 15:35:00,63.78,63.78,63.76,63.77,19149.6637410236,43.0382,43.0382,43.0247,43.0314,19149.6637
2013-07-23 15:40:00,63.76,63.77,63.72,63.72,19947.56639689958,43.0247,43.0314,42.9977,42.9977,19947.5664
2013-07-23 15:45:00,63.72,63.72,63.6,63.62,52091.64481933204,42.9977,42.9977,42.9167,42.9302,52091.6448
2013-07-23 15:50:00,63.62,63.64,63.6,63.6,96090.27698620768,42.9302,42.9437,42.9167,42.9167,96090.277
2013-07-23 15:55:00,63.6,63.62,63.59,63.6,173144.87632508835,42.9167,42.9302,42.91,42.9167,173144.8763
2013-07-24 09:30:00,64.26,64.26,63.69,63.8,58246.89387894677,43.3621,43.3621,42.9775,43.0517,58246.8939
2013-07-24 09:35:00,63.77,63.83,63.67,63.74,22797.218739313805,43.0314,43.0719,42.964,43.0112,22797.2187
2013-07-24 09:40:00,63.74,63.82,63.71,63.81,16869.941867092213,43.0112,43.0652,42.991,43.0584,16869.9419
2013-07-24 09:45:00,63.81,63.82,63.78,63.81,14134.27561837456,43.0584,43.0652,43.0382,43.0584,14134.2756
2013-07-24 09:50:00,63.8,63.8,63.61,63.67,19605.60811580987,43.0517,43.0517,42.9235,42.964,19605.6081
2013-07-24 09:55:00,63.67,63.76,63.63,63.73,9232.87358942209,42.964,43.0247,42.937,43.0045,9232.8736
2013-07-24 10:00:00,63.73,63.75,63.55,63.58,23253.16311410008,43.0045,43.0179,42.883,42.9032,23253.1631
2013-07-24 10:05:00,63.59,63.62,63.54,63.56,14476.233899464263,42.91,42.9302,42.8762,42.8897,14476.2339
2013-07-24 10:10:00,63.55,63.63,63.5,63.63,14476.233899464263,42.883,42.937,42.8493,42.937,14476.2339
2013-07-24 10:15:00,63.62,63.75,63.62,63.74,14932.178274250542,42.9302,43.0179,42.9302,43.0112,14932.1783
2013-07-24 10:20:00,63.72,63.72,63.6,63.67,14134.27561837456,42.9977,42.9977,42.9167,42.964,14134.2756
2013-07-24 10:25:00,63.65,63.65,63.6,63.62,9916.790151601504,42.9505,42.9505,42.9167,42.9302,9916.7902
2013-07-24 10:30:00,63.61,63.65,63.6,63.64,7181.123902883848,42.9235,42.9505,42.9167,42.9437,7181.1239
2013-07-24 10:35:00,63.64,63.7,63.64,63.68,12310.498119229454,42.9437,42.9842,42.9437,42.9707,12310.4981
2013-07-24 10:40:00,63.69,63.69,63.63,63.63,7751.054371366693,42.9775,42.9775,42.937,42.937,7751.0544
2013-07-24 10:45:00,63.65,63.66,63.57,63.59,33739.88373418443,42.9505,42.9572,42.8965,42.91,33739.8837
2013-07-24 10:50:00,63.59,63.62,63.59,63.6,10372.73452638778,42.91,42.9302,42.91,42.9167,10372.7345
2013-07-24 10:55:00,63.59,63.6,63.53,63.53,7523.082183973555,42.91,42.9167,42.8695,42.8695,7523.0822
2013-07-24 11:00:00,63.53,63.55,63.53,63.55,7865.040465063263,42.8695,42.883,42.8695,42.883,7865.0405
2013-07-24 11:05:00,63.56,63.61,63.53,63.54,30662.259204377067,42.8897,42.9235,42.8695,42.8762,30662.2592
2013-07-24 11:10:00,63.55,63.62,63.55,63.57,9688.817964208369,42.883,42.9302,42.883,42.8965,9688.818
2013-07-24 11:15:00,63.55,63.61,63.55,63.6,11284.623275960334,42.883,42.9235,42.883,42.9167,11284.6233
2013-07-24 11:20:00,63.61,63.65,63.61,63.65,7295.109996580417,42.9235,42.9505,42.9235,42.9505,7295.11
2013-07-24 11:25:00,63.65,63.7,63.65,63.69,9916.790151601504,42.9505,42.9842,42.9505,42.9775,9916.7902
2013-07-24 11:30:00,63.68,63.73,63.66,63.66,13678.331243588282,42.9707,43.0045,42.9572,42.9572,13678.3312
2013-07-24 11:35:00,63.67,63.67,63.6,63.6,11740.567650746609,42.964,42.964,42.9167,42.9167,11740.5677
2013-07-24 11:40:00,63.61,63.62,63.6,63.62,11284.623275960334,42.9235,42.9302,42.9167,42.9302,11284.6233
2013-07-24 11:45:00,63.63,63.63,63.57,63.57,7637.068277670124,42.937,42.937,42.8965,42.8965,7637.0683
2013-07-24 11:50:00,63.58,63.59,63.56,63.57,11740.567650746609,42.9032,42.91,42.8897,42.8965,11740.5677
2013-07-24 11:55:00,63.56,63.57,63.53,63.53,6155.249059614727,42.8897,42.8965,42.8695,42.8695,6155.2491
2013-07-24 12:00:00,63.53,63.53,63.51,63.53,9460.84577681523,42.8695,42.8695,42.856,42.8695,9460.8458
2013-07-24 12:05:00,63.53,63.56,63.51,63.51,17895.816710361338,42.8695,42.8897,42.856,42.856,17895.8167
2013-07-24 12:10:00,63.52,63.52,63.4,63.4,20745.469052775563,42.8627,42.8627,42.7818,42.7818,20745.4691
2013-07-24 12:15:00,63.39,63.39,63.36,63.38,12310.498119229454,42.775,42.775,42.7548,42.7683,12310.4981
2013-07-24 12:20:00,63.38,63.45,63.38,63.45,9004.901402028952,42.7683,42.8155,42.7683,42.8155,9004.9014
2013-07-24 12:25:00,63.44,63.44,63.39,63.39,7979.026558759831,42.8088,42.8088,42.775,42.775,7979.0266
2013-07-24 12:30:00,63.39,63.41,63.36,63.37,16641.969679699076,42.775,42.7885,42.7548,42.7615,16641.9697
2013-07-24 12:35:00,63.36,63.48,63.36,63.45,11512.595463353471,42.7548,42.8358,42.7548,42.8155,11512.5955
2013-07-24 12:40:00,63.45,63.46,63.41,63.46,5015.388122649037,42.8155,42.8223,42.7885,42.8223,5015.3881
2013-07-24 12:45:00,63.47,63.49,63.41,63.41,7979.026558759831,42.829,42.8425,42.7885,42.7885,7979.0266
2013-07-24 12:50:00,63.4,63.4,63.37,63.4,11626.58155705004,42.7818,42.7818,42.7615,42.7818,11626.5816
2013-07-24 12:55:00,63.4,63.42,63.38,63.4,7751.054371366693,42.7818,42.7953,42.7683,42.7818,7751.0544
2013-07-24 13:00:00,63.4,63.45,63.4,63.4,6041.262965918158,42.7818,42.8155,42.7818,42.7818,6041.263
2013-07-24 13:05:00,63.41,63.46,63.38,63.4,10600.70671378092,42.7885,42.8223,42.7683,42.7818,10600.7067
2013-07-24 13:10:00,63.4,63.41,63.38,63.4,5015.388122649037,42.7818,42.7885,42.7683,42.7818,5015.3881
2013-07-24 13:15:00,63.39,63.39,63.35,63.37,9916.790151601504,42.775,42.775,42.748,42.7615,9916.7902
2013-07-24 13:20:00,63.38,63.38,63.34,63.36,10258.748432691213,42.7683,42.7683,42.7413,42.7548,10258.7484
2013-07-24 13:25:00,63.36,63.38,63.35,63.35,7523.082183973555,42.7548,42.7683,42.748,42.748,7523.0822
2013-07-24 13:30:00,63.35,63.35,63.28,63.29,16641.969679699076,42.748,42.748,42.7008,42.7075,16641.9697
2013-07-24 13:35:00,63.3,63.33,63.24,63.32,27128.690299783422,42.7143,42.7345,42.6738,42.7278,27128.6903
2013-07-24 13:40:00,63.34,63.35,63.27,63.28,7409.096090276987,42.7413,42.748,42.694,42.7008,7409.0961
2013-07-24 13:45:00,63.27,63.31,63.27,63.29,11968.539838139746,42.694,42.721,42.694,42.7075,11968.5398
2013-07-24 13:50:00,63.29,63.29,63.26,63.27,14020.28952467799,42.7075,42.7075,42.6873,42.694,14020.2895
2013-07-24 13:55:00,63.27,63.27,63.21,63.25,20175.53858429272,42.694,42.694,42.6536,42.6806,20175.5386
2013-07-24 14:00:00,63.24,63.3,63.24,63.27,15730.080930126524,42.6738,42.7143,42.6738,42.694,15730.0809
2013-07-24 14:05:00,63.26,63.29,63.26,63.27,12652.45640031916,42.6873,42.7075,42.6873,42.694,12652.4564
2013-07-24 14:10:00,63.27,63.3,63.27,63.3,13678.331243588282,42.694,42.7143,42.694,42.7143,13678.3312
2013-07-24 14:15:00,63.29,63.29,63.26,63.27,15958.053117519665,42.7075,42.7075,42.6873,42.694,15958.0531
2013-07-24 14:20:00,63.26,63.28,63.24,63.27,15160.15046164368,42.6873,42.7008,42.6738,42.694,15160.1505
2013-07-24 14:25:00,63.26,63.28,63.25,63.28,22683.23264561724,42.6873,42.7008,42.6806,42.7008,22683.2326
2013-07-24 14:30:00,63.28,63.28,63.24,63.24,17325.886241878492,42.7008,42.7008,42.6738,42.6738,17325.8862
2013-07-24 14:35:00,63.24,63.26,63.24,63.25,12880.428587712298,42.6738,42.6873,42.6738,42.6806,12880.4286
2013-07-24 14:40:00,63.24,63.29,63.24,63.27,15046.16436794711,42.6738,42.7075,42.6738,42.694,15046.1644
2013-07-24 14:45:00,63.27,63.31,63.26,63.31,16983.927960788784,42.694,42.721,42.6873,42.721,16983.928
2013-07-24 14:50:00,63.31,63.38,63.31,63.33,12766.44249401573,42.721,42.7683,42.721,42.7345,12766.4425
2013-07-24 14:55:00,63.33,63.38,63.33,63.37,9916.790151601504,42.7345,42.7683,42.7345,42.7615,9916.7902
2013-07-24 15:00:00,63.36,63.36,63.3,63.3,7181.123902883848,42.7548,42.7548,42.7143,42.7143,7181.1239
2013-07-24 15:05:00,63.29,63.33,63.24,63.31,20403.51077168585,42.7075,42.7345,42.6738,42.721,20403.5108
2013-07-24 15:10:00,63.31,63.34,63.26,63.31,17667.844522968197,42.721,42.7413,42.6873,42.721,17667.8445
2013-07-24 15:15:00,63.31,63.33,63.28,63.31,9232.87358942209,42.721,42.7345,42.7008,42.721,9232.8736
2013-07-24 15:20:00,63.31,63.45,63.31,63.4,24279.0379573692,42.721,42.8155,42.721,42.7818,24279.038
2013-07-24 15:25:00,63.4,63.42,63.4,63.41,12766.44249401573,42.7818,42.7953,42.7818,42.7885,12766.4425
2013-07-24 15:30:00,63.42,63.43,63.31,63.31,31004.21748546677,42.7953,42.802,42.721,42.721,31004.2175
2013-07-24 15:35:00,63.31,63.31,63.24,63.24,49811.92294540066,42.721,42.721,42.6738,42.6738,49811.9229
2013-07-24 15:40:00,63.24,63.31,63.24,63.31,35905.61951441924,42.6738,42.721,42.6738,42.721,35905.6195
2013-07-24 15:45:00,63.31,63.32,63.26,63.26,39325.20232531631,42.721,42.7278,42.6873,42.6873,39325.2023
2013-07-24 15:50:00,63.26,63.31,63.25,63.27,68505.64231163797,42.6873,42.721,42.6806,42.694,68505.6423
2013-07-24 15:55:00,63.27,63.38,63.26,63.35,81614.04308674342,42.694,42.7683,42.6873,42.748,81614.0431
2013-07-25 09:30:00,63.52,63.52,62.97,63.1,55739.19981762225,42.8627,42.8627,42.4916,42.5793,55739.1998
2013-07-25 09:35:00,63.19,63.35,63.16,63.24,12196.512025532886,42.6401,42.748,42.6198,42.6738,12196.512
2013-07-25 09:40:00,63.31,63.33,63.17,63.26,9346.85968311866,42.721,42.7345,42.6266,42.6873,9346.8597
2013-07-25 09:45:00,63.21,63.36,63.21,63.34,13450.359056195144,42.6536,42.7548,42.6536,42.7413,13450.3591
2013-07-25 09:50:00,63.34,63.46,63.34,63.43,12766.44249401573,42.7413,42.8223,42.7413,42.802,12766.4425
2013-07-25 09:55:00,63.43,63.43,63.35,63.37,15616.094836429957,42.802,42.802,42.748,42.7615,15616.0948
2013-07-25 10:00:00,63.38,63.44,63.31,63.32,30662.259204377067,42.7683,42.8088,42.721,42.7278,30662.2592
2013-07-25 10:05:00,63.33,63.44,63.33,63.39,9460.84577681523,42.7345,42.8088,42.7345,42.775,9460.8458
2013-07-25 10:10:00,63.38,63.39,63.33,63.39,12994.414681408867,42.7683,42.775,42.7345,42.775,12994.4147
2013-07-25 10:15:00,63.38,63.38,63.3,63.33,14362.247805767696,42.7683,42.7683,42.7143,42.7345,14362.2478
2013-07-25 10:20:00,63.33,63.38,63.31,63.38,18123.788897754475,42.7345,42.7683,42.721,42.7683,18123.7889
2013-07-25 10:25:00,63.38,63.38,63.29,63.29,11056.651088567194,42.7683,42.7683,42.7075,42.7075,11056.6511
2013-07-25 10:30:00,63.29,63.31,63.17,63.18,34081.84201527414,42.7075,42.721,42.6266,42.6333,34081.842
2013-07-25 10:35:00,63.18,63.2,63.11,63.12,29750.37045480452,42.6333,42.6468,42.5861,42.5928,29750.3705
2013-07-25 10:40:00,63.12,63.17,63.1,63.14,29750.37045480452,42.5928,42.6266,42.5793,42.6063,29750.3705
2013-07-25 10:45:00,63.16,63.17,63.12,63.17,25190.926706941755,42.6198,42.6266,42.5928,42.6266,25190.9267
2013-07-25 10:50:00,63.17,63.25,63.17,63.23,20061.552490596147,42.6266,42.6806,42.6266,42.6671,20061.5525
2013-07-25 10:55:00,63.23,63.24,63.1,63.11,17097.914054485354,42.6671,42.6738,42.5793,42.5861,17097.9141
2013-07-25 11:00:00,63.12,63.12,63.08,63.08,11170.637182263765,42.5928,42.5928,42.5658,42.5658,11170.6372
2013-07-25 11:05:00,63.07,63.07,62.96,62.98,20745.469052775563,42.5591,42.5591,42.4849,42.4984,20745.4691
2013-07-25 11:10:00,62.99,62.99,62.96,62.97,10942.664994870624,42.5051,42.5051,42.4849,42.4916,10942.665
2013-07-25 11:15:00,62.96,62.96,62.92,62.95,9004.901402028952,42.4849,42.4849,42.4579,42.4781,9004.9014
2013-07-25 11:20:00,62.94,62.96,62.9,62.9,9688.817964208369,42.4714,42.4849,42.4444,42.4444,9688.818
2013-07-25 11:25:00,62.91,62.95,62.87,62.93,17211.90014818192,42.4511,42.4781,42.4241,42.4646,17211.9001
2013-07-25 11:30:00,62.93,62.97,62.91,62.97,15502.108742733386,42.4646,42.4916,42.4511,42.4916,15502.1087
2013-07-25 11:35:00,62.96,63.01,62.95,62.95,6611.193434401003,42.4849,42.5186,42.4781,42.4781,6611.1934
2013-07-25 11:40:00,62.94,63.02,62.94,63.02,7865.040465063263,42.4714,42.5254,42.4714,42.5254,7865.0405
2013-07-25 11:45:00,63.01,63.04,62.97,63.04,9118.88749572552,42.5186,42.5388,42.4916,42.5388,9118.8875
2013-07-25 11:50:00,63.06,63.1,63.05,63.1,12310.498119229454,42.5523,42.5793,42.5456,42.5793,12310.4981
2013-07-25 11:55:00,63.11,63.14,63.11,63.14,6269.235153311296,42.5861,42.6063,42.5861,42.6063,6269.2352
2013-07-25 12:00:00,63.13,63.17,63.13,63.17,9802.804057904936,42.5996,42.6266,42.5996,42.6266,9802.8041
2013-07-25 12:05:00,63.17,63.17,63.16,63.17,5129.374216345606,42.6266,42.6266,42.6198,42.6266,5129.3742
2013-07-25 12:10:00,63.17,63.18,63.17,63.17,10372.73452638778,42.6266,42.6333,42.6266,42.6266,10372.7345
2013-07-25 12:15:00,63.17,63.17,63.14,63.17,15844.067023823094,42.6266,42.6266,42.6063,42.6266,15844.067
2013-07-25 12:20:00,63.17,63.25,63.17,63.25,38413.31357574376,42.6266,42.6806,42.6266,42.6806,38413.3136
2013-07-25 12:25:00,63.25,63.26,63.24,63.25,21543.371708651543,42.6806,42.6873,42.6738,42.6806,21543.3717
2013-07-25 12:30:00,63.25,63.31,63.24,63.31,16983.927960788784,42.6806,42.721,42.6738,42.721,16983.928
2013-07-25 12:35:00,63.31,63.34,63.29,63.34,16869.941867092213,42.721,42.7413,42.7075,42.7413,16869.9419
2013-07-25 12:40:00,63.34,63.38,63.31,63.37,5243.360310042175,42.7413,42.7683,42.721,42.7615,5243.3603
2013-07-25 12:45:00,63.38,63.38,63.36,63.36,12538.470306622592,42.7683,42.7683,42.7548,42.7548,12538.4703
2013-07-25 12:50:00,63.37,63.38,63.3,63.31,25760.8571754246,42.7615,42.7683,42.7143,42.721,25760.8572
2013-07-25 12:55:00,63.31,63.34,63.31,63.33,9916.790151601504,42.721,42.7413,42.721,42.7345,9916.7902
2013-07-25 13:00:00,63.34,63.34,63.3,63.31,15160.15046164368,42.7413,42.7413,42.7143,42.721,15160.1505
2013-07-25 13:05:00,63.32,63.34,63.25,63.25,10828.678901174057,42.7278,42.7413,42.6806,42.6806,10828.6789
2013-07-25 13:10:00,63.25,63.29,63.24,63.29,10828.678901174057,42.6806,42.7075,42.6738,42.7075,10828.6789
2013-07-25 13:15:00,63.3,63.31,63.26,63.3,15160.15046164368,42.7143,42.721,42.6873,42.7143,15160.1505
2013-07-25 13:20:00,63.29,63.31,63.25,63.28,16413.997492305938,42.7075,42.721,42.6806,42.7008,16413.9975
2013-07-25 13:25:00,63.28,63.3,63.27,63.29,15160.15046164368,42.7008,42.7143,42.694,42.7075,15160.1505
2013-07-25 13:30:00,63.28,63.3,63.25,63.27,25874.843269121167,42.7008,42.7143,42.6806,42.694,25874.8433
2013-07-25 13:35:00,63.28,63.28,63.24,63.24,7295.109996580417,42.7008,42.7008,42.6738,42.6738,7295.11
2013-07-25 13:40:00,63.24,63.24,63.2,63.21,11284.623275960334,42.6738,42.6738,42.6468,42.6536,11284.6233
2013-07-25 13:45:00,63.21,63.28,63.21,63.24,19605.60811580987,42.6536,42.7008,42.6536,42.6738,19605.6081
2013-07-25 13:50:00,63.26,63.29,63.24,63.29,10942.664994870624,42.6873,42.7075,42.6738,42.7075,10942.665
2013-07-25 13:55:00,63.29,63.3,63.24,63.24,6155.249059614727,42.7075,42.7143,42.6738,42.6738,6155.2491
2013-07-25 14:00:00,63.24,63.29,63.24,63.29,8548.957027242677,42.6738,42.7075,42.6738,42.7075,8548.957
2013-07-25 14:05:00,63.29,63.31,63.28,63.29,10942.664994870624,42.7075,42.721,42.7008,42.7075,10942.665
2013-07-25 14:10:00,63.29,63.29,63.24,63.24,12538.470306622592,42.7075,42.7075,42.6738,42.6738,12538.4703
2013-07-25 14:15:00,63.24,63.24,63.21,63.21,14704.206086857404,42.6738,42.6738,42.6536,42.6536,14704.2061
2013-07-25 14:20:00,63.21,63.24,63.19,63.19,12082.525931836317,42.6536,42.6738,42.6401,42.6401,12082.5259
2013-07-25 14:25:00,63.2,63.2,63.17,63.18,12424.484212926023,42.6468,42.6468,42.6266,42.6333,12424.4842
2013-07-25 14:30:00,63.18,63.2,63.18,63.2,10030.776245298071,42.6333,42.6468,42.6333,42.6468,10030.7762
2013-07-25 14:35:00,63.21,63.23,63.21,63.23,4559.443747862761,42.6536,42.6671,42.6536,42.6671,4559.4437
2013-07-25 14:40:00,63.23,63.25,63.22,63.25,9574.831870511798,42.6671,42.6806,42.6603,42.6806,9574.8319
2013-07-25 14:45:00,63.25,63.25,63.23,63.24,11284.623275960334,42.6806,42.6806,42.6671,42.6738,11284.6233
2013-07-25 14:50:00,63.25,63.25,63.23,63.24,15844.067023823094,42.6806,42.6806,42.6671,42.6738,15844.067
2013-07-25 14:55:00,63.24,63.24,63.16,63.17,34651.772483756984,42.6738,42.6738,42.6198,42.6266,34651.7725
2013-07-25 15:00:00,63.16,63.24,63.16,63.24,11284.623275960334,42.6198,42.6738,42.6198,42.6738,11284.6233
2013-07-25 15:05:00,63.25,63.31,63.24,63.31,31232.18967285992,42.6806,42.721,42.6738,42.721,31232.1897
2013-07-25 15:10:00,63.31,63.36,63.31,63.34,10258.748432691213,42.721,42.7548,42.721,42.7413,10258.7484
2013-07-25 15:15:00,63.34,63.35,63.3,63.31,19377.635928416734,42.7413,42.748,42.7143,42.721,19377.6359
2013-07-25 15:20:00,63.3,63.31,63.27,63.31,33283.93935939815,42.7143,42.721,42.694,42.721,33283.9394
2013-07-25 15:25:00,63.31,63.32,63.26,63.26,27470.64858087313,42.721,42.7278,42.6873,42.6873,27470.6486
2013-07-25 15:30:00,63.25,63.31,63.25,63.27,36817.5082639918,42.6806,42.721,42.6806,42.694,36817.5083
2013-07-25 15:35:00,63.27,63.38,63.27,63.33,14020.28952467799,42.694,42.7683,42.694,42.7345,14020.2895
2013-07-25 15:40:00,63.33,63.4,63.33,63.4,6953.151715490711,42.7345,42.7818,42.7345,42.7818,6953.1517
2013-07-25 15:45:00,63.39,63.39,63.31,63.38,30548.273110680497,42.775,42.775,42.721,42.7683,30548.2731
2013-07-25 15:50:00,63.37,63.37,63.32,63.37,42744.78513621338,42.7615,42.7615,42.7278,42.7615,42744.7851
2013-07-25 15:55:00,63.37,63.38,63.31,63.31,80018.23777499144,42.7615,42.7683,42.721,42.721,80018.2378
2013-07-26 09:30:00,63.21,63.23,62.94,63.09,61894.44887723698,42.6536,42.6671,42.4714,42.5726,61894.4489
2013-07-26 09:35:00,63.14,63.27,63.14,63.22,12652.45640031916,42.6063,42.694,42.6063,42.6603,12652.4564
2013-07-26 09:40:00,63.25,63.26,63.21,63.24,13564.345149891711,42.6806,42.6873,42.6536,42.6738,13564.3451
2013-07-26 09:45:00,63.23,63.35,63.22,63.24,20859.45514647213,42.6671,42.748,42.6603,42.6738,20859.4551
2013-07-26 09:50:00,63.29,63.29,63.2,63.21,18351.761085147613,42.7075,42.7075,42.6468,42.6536,18351.7611
2013-07-26 09:55:00,63.21,63.31,63.21,63.29,15046.16436794711,42.6536,42.721,42.6536,42.7075,15046.1644
2013-07-26 10:00:00,63.29,63.37,63.28,63.32,30548.273110680497,42.7075,42.7615,42.7008,42.7278,30548.2731
2013-07-26 10:05:00,63.32,63.32,63.24,63.26,24962.954519548617,42.7278,42.7278,42.6738,42.6873,24962.9545
2013-07-26 10:10:00,63.27,63.32,63.24,63.32,24393.02405106577,42.694,42.7278,42.6738,42.7278,24393.0241
2013-07-26 10:15:00,63.32,63.36,63.27,63.35,40465.063262282005,42.7278,42.7548,42.694,42.748,40465.0633
2013-07-26 10:20:00,63.35,63.37,63.31,63.33,20175.53858429272,42.748,42.7615,42.721,42.7345,20175.5386
2013-07-26 10:25:00,63.33,63.33,63.25,63.27,21201.41342756184,42.7345,42.7345,42.6806,42.694,21201.4134
2013-07-26 10:30:00,63.25,63.29,63.25,63.27,18351.761085147613,42.6806,42.7075,42.6806,42.694,18351.7611
2013-07-26 10:35:00,63.27,63.27,63.22,63.24,7295.109996580417,42.694,42.694,42.6603,42.6738,7295.11
2013-07-26 10:40:00,63.24,63.31,63.24,63.27,11284.623275960334,42.6738,42.721,42.6738,42.694,11284.6233
2013-07-26 10:45:00,63.27,63.27,63.03,63.03,14020.28952467799,42.694,42.694,42.5321,42.5321,14020.2895
2013-07-26 10:50:00,63.03,63.03,62.97,62.98,15046.16436794711,42.5321,42.5321,42.4916,42.4984,15046.1644
2013-07-26 10:55:00,62.98,63.0,62.91,62.98,14704.206086857404,42.4984,42.5119,42.4511,42.4984,14704.2061
2013-07-26 11:00:00,62.97,63.03,62.94,63.02,8776.929214635815,42.4916,42.5321,42.4714,42.5254,8776.9292
2013-07-26 11:05:00,63.03,63.03,63.0,63.03,8548.957027242677,42.5321,42.5321,42.5119,42.5321,8548.957
2013-07-26 11:10:00,63.02,63.02,62.98,62.99,10372.73452638778,42.5254,42.5254,42.4984,42.5051,10372.7345
2013-07-26 11:15:00,62.98,63.08,62.96,63.08,7637.068277670124,42.4984,42.5658,42.4849,42.5658,7637.0683
2013-07-26 11:20:00,63.09,63.12,63.03,63.05,7409.096090276987,42.5726,42.5928,42.5321,42.5456,7409.0961
2013-07-26 11:25:00,63.05,63.05,63.03,63.04,2735.6662487176563,42.5456,42.5456,42.5321,42.5388,2735.6662
2013-07-26 11:30:00,63.04,63.09,63.02,63.05,7409.096090276987,42.5388,42.5726,42.5254,42.5456,7409.0961
2013-07-26 11:35:00,63.04,63.04,63.03,63.04,4331.471560469623,42.5388,42.5388,42.5321,42.5388,4331.4716
2013-07-26 11:40:00,63.03,63.05,63.03,63.03,9346.85968311866,42.5321,42.5456,42.5321,42.5321,9346.8597
2013-07-26 11:45:00,63.03,63.12,63.03,63.11,19833.58030320301,42.5321,42.5928,42.5321,42.5861,19833.5803
2013-07-26 11:50:00,63.11,63.14,63.06,63.06,12424.484212926023,42.5861,42.6063,42.5523,42.5523,12424.4842
2013-07-26 11:55:00,63.05,63.06,63.02,63.03,12538.470306622592,42.5456,42.5523,42.5254,42.5321,12538.4703
2013-07-26 12:00:00,63.03,63.06,63.03,63.03,5471.332497435313,42.5321,42.5523,42.5321,42.5321,5471.3325
2013-07-26 12:05:00,63.03,63.1,63.03,63.1,7295.109996580417,42.5321,42.5793,42.5321,42.5793,7295.11
2013-07-26 12:10:00,63.1,63.16,63.1,63.15,6269.235153311296,42.5793,42.6198,42.5793,42.6131,6269.2352
2013-07-26 12:15:00,63.14,63.14,63.03,63.03,15160.15046164368,42.6063,42.6063,42.5321,42.5321,15160.1505
2013-07-26 12:20:00,63.03,63.05,63.01,63.05,8662.943120939246,42.5321,42.5456,42.5186,42.5456,8662.9431
2013-07-26 12:25:00,63.05,63.16,63.05,63.16,6041.262965918158,42.5456,42.6198,42.5456,42.6198,6041.263
2013-07-26 12:30:00,63.17,63.17,63.14,63.16,8776.929214635815,42.6266,42.6266,42.6063,42.6198,8776.9292
2013-07-26 12:35:00,63.17,63.2,63.16,63.18,8434.970933546107,42.6266,42.6468,42.6198,42.6333,8434.9709
2013-07-26 12:40:00,63.17,63.18,63.16,63.18,3533.56890459364,42.6266,42.6333,42.6198,42.6333,3533.5689
2013-07-26 12:45:00,63.19,63.19,63.18,63.19,6497.2073407044345,42.6401,42.6401,42.6333,42.6401,6497.2073
2013-07-26 12:50:00,63.19,63.23,63.19,63.23,4217.485466773053,42.6401,42.6671,42.6401,42.6671,4217.4855
2013-07-26 12:55:00,63.22,63.22,63.17,63.17,9118.88749572552,42.6603,42.6603,42.6266,42.6266,9118.8875
2013-07-26 13:00:00,63.17,63.17,63.16,63.16,7865.040465063263,42.6266,42.6266,42.6198,42.6198,7865.0405
2013-07-26 13:05:00,63.16,63.2,63.15,63.2,8776.929214635815,42.6198,42.6468,42.6131,42.6468,8776.9292
2013-07-26 13:10:00,63.21,63.25,63.21,63.22,10258.748432691213,42.6536,42.6806,42.6536,42.6603,10258.7484
2013-07-26 13:15:00,63.23,63.24,63.2,63.24,11056.651088567194,42.6671,42.6738,42.6468,42.6738,11056.6511
2013-07-26 13:20:00,63.23,63.31,63.23,63.31,8434.970933546107,42.6671,42.721,42.6671,42.721,8434.9709
2013-07-26 13:25:00,63.32,63.36,63.31,63.31,13336.372962498575,42.7278,42.7548,42.721,42.721,13336.373
2013-07-26 13:30:00,63.31,63.31,63.24,63.24,24962.954519548617,42.721,42.721,42.6738,42.6738,24962.9545
2013-07-26 13:35:00,63.24,63.24,63.19,63.19,12880.428587712298,42.6738,42.6738,42.6401,42.6401,12880.4286
2013-07-26 13:40:00,63.2,63.24,63.19,63.2,8548.957027242677,42.6468,42.6738,42.6401,42.6468,8548.957
2013-07-26 13:45:00,63.2,63.25,63.2,63.25,9688.817964208369,42.6468,42.6806,42.6468,42.6806,9688.818
2013-07-26 13:50:00,63.25,63.29,63.25,63.29,9346.85968311866,42.6806,42.7075,42.6806,42.7075,9346.8597
2013-07-26 13:55:00,63.29,63.29,63.24,63.24,5585.318591131882,42.7075,42.7075,42.6738,42.6738,5585.3186
2013-07-26 14:00:00,63.24,63.24,63.23,63.24,7295.109996580417,42.6738,42.6738,42.6671,42.6738,7295.11
2013-07-26 14:05:00,63.24,63.3,63.24,63.27,8548.957027242677,42.6738,42.7143,42.6738,42.694,8548.957
2013-07-26 14:10:00,63.27,63.34,63.27,63.31,19719.59420950644,42.694,42.7413,42.694,42.721,19719.5942
2013-07-26 14:15:00,63.31,63.31,63.24,63.24,17439.87233557506,42.721,42.721,42.6738,42.6738,17439.8723
2013-07-26 14:20:00,63.25,63.27,63.23,63.24,15388.122649036815,42.6806,42.694,42.6671,42.6738,15388.1226
2013-07-26 14:25:00,63.23,63.23,63.17,63.18,15730.080930126524,42.6671,42.6671,42.6266,42.6333,15730.0809
2013-07-26 14:30:00,63.18,63.2,63.17,63.18,24507.01014476234,42.6333,42.6468,42.6266,42.6333,24507.0101
2013-07-26 14:35:00,63.18,63.2,63.17,63.2,20289.524677989284,42.6333,42.6468,42.6266,42.6468,20289.5247
2013-07-26 14:40:00,63.2,63.29,63.2,63.28,9802.804057904936,42.6468,42.7075,42.6468,42.7008,9802.8041
2013-07-26 14:45:00,63.28,63.32,63.27,63.29,10486.72062008435,42.7008,42.7278,42.694,42.7075,10486.7206
2013-07-26 14:50:00,63.29,63.39,63.29,63.35,10828.678901174057,42.7075,42.775,42.7075,42.748,10828.6789
2013-07-26 14:55:00,63.34,63.35,63.34,63.35,9004.901402028952,42.7413,42.748,42.7413,42.748,9004.9014
2013-07-26 15:00:00,63.34,63.35,63.3,63.31,17439.87233557506,42.7413,42.748,42.7143,42.721,17439.8723
2013-07-26 15:05:00,63.31,63.39,63.3,63.39,8890.915308332384,42.721,42.775,42.7143,42.775,8890.9153
2013-07-26 15:10:00,63.4,63.46,63.4,63.42,14362.247805767696,42.7818,42.8223,42.7818,42.7953,14362.2478
2013-07-26 15:15:00,63.42,63.46,63.42,63.46,12994.414681408867,42.7953,42.8223,42.7953,42.8223,12994.4147
2013-07-26 15:20:00,63.46,63.5,63.44,63.47,19947.56639689958,42.8223,42.8493,42.8088,42.829,19947.5664
2013-07-26 15:25:00,63.47,63.47,63.43,63.46,18921.69155363046,42.829,42.829,42.802,42.8223,18921.6916
2013-07-26 15:30:00,63.46,63.47,63.44,63.47,10828.678901174057,42.8223,42.829,42.8088,42.829,10828.6789
2013-07-26 15:35:00,63.47,63.53,63.46,63.51,23367.14920779665,42.829,42.8695,42.8223,42.856,23367.1492
2013-07-26 15:40:00,63.52,63.57,63.5,63.5,19719.59420950644,42.8627,42.8965,42.8493,42.8493,19719.5942
2013-07-26 15:45:00,63.51,63.56,63.51,63.54,31460.16186025305,42.856,42.8897,42.856,42.8762,31460.1619
2013-07-26 15:50:00,63.54,63.58,63.51,63.52,81044.11261826058,42.8762,42.9032,42.856,42.8627,81044.1126
2013-07-26 15:55:00,63.53,63.6,63.34,63.59,251453.3226946313,42.8695,42.9167,42.7413,42.91,251453.3227
2013-07-29 09:30:00,63.31,63.54,63.31,63.4,29864.356548501084,42.721,42.8762,42.721,42.7818,29864.3565
2013-07-29 09:35:00,63.47,63.49,63.45,63.48,3989.513279379916,42.829,42.8425,42.8155,42.8358,3989.5133
2013-07-29 09:40:00,63.46,63.58,63.46,63.53,3419.5828108970704,42.8223,42.9032,42.8223,42.8695,3419.5828
2013-07-29 09:45:00,63.51,63.6,63.45,63.46,30320.30092328736,42.856,42.9167,42.8155,42.8223,30320.3009
2013-07-29 09:50:00,63.46,63.49,63.42,63.46,6041.262965918158,42.8223,42.8425,42.7953,42.8223,6041.263
2013-07-29 09:55:00,63.4,63.46,63.4,63.46,2165.7357802348115,42.7818,42.8223,42.7818,42.8223,2165.7358
2013-07-29 10:00:00,63.48,63.56,63.43,63.44,27812.60686196284,42.8358,42.8897,42.802,42.8088,27812.6069
2013-07-29 10:05:00,63.46,63.46,63.38,63.4,8662.943120939246,42.8223,42.8223,42.7683,42.7818,8662.9431
2013-07-29 10:10:00,63.39,63.41,63.33,63.35,7181.123902883848,42.775,42.7885,42.7345,42.748,7181.1239
2013-07-29 10:15:00,63.35,63.38,63.31,63.35,11740.567650746609,42.748,42.7683,42.721,42.748,11740.5677
2013-07-29 10:20:00,63.36,63.37,63.31,63.31,16072.039211216232,42.7548,42.7615,42.721,42.721,16072.0392
2013-07-29 10:25:00,63.31,63.32,63.26,63.29,27584.634674569705,42.721,42.7278,42.6873,42.7075,27584.6347
2013-07-29 10:30:00,63.29,63.3,63.23,63.24,18237.77499145104,42.7075,42.7143,42.6671,42.6738,18237.775
2013-07-29 10:35:00,63.22,63.27,63.22,63.23,6269.235153311296,42.6603,42.694,42.6603,42.6671,6269.2352
2013-07-29 10:40:00,63.23,63.31,63.23,63.3,10828.678901174057,42.6671,42.721,42.6671,42.7143,10828.6789
2013-07-29 10:45:00,63.3,63.32,63.26,63.28,17211.90014818192,42.7143,42.7278,42.6873,42.7008,17211.9001
2013-07-29 10:50:00,63.27,63.3,63.23,63.25,11968.539838139746,42.694,42.7143,42.6671,42.6806,11968.5398
2013-07-29 10:55:00,63.25,63.28,63.24,63.26,13564.345149891711,42.6806,42.7008,42.6738,42.6873,13564.3451
2013-07-29 11:00:00,63.25,63.27,63.23,63.24,13678.331243588282,42.6806,42.694,42.6671,42.6738,13678.3312
2013-07-29 11:05:00,63.24,63.24,63.16,63.16,7637.068277670124,42.6738,42.6738,42.6198,42.6198,7637.0683
2013-07-29 11:10:00,63.15,63.17,63.13,63.13,8206.998746152969,42.6131,42.6266,42.5996,42.5996,8206.9987
2013-07-29 11:15:00,63.13,63.14,63.05,63.07,4445.457654166192,42.5996,42.6063,42.5456,42.5591,4445.4577
2013-07-29 11:20:00,63.07,63.09,63.07,63.08,4445.457654166192,42.5591,42.5726,42.5591,42.5658,4445.4577
2013-07-29 11:25:00,63.08,63.1,63.03,63.04,12196.512025532886,42.5658,42.5793,42.5321,42.5388,12196.512
2013-07-29 11:30:00,63.05,63.14,63.03,63.14,10828.678901174057,42.5456,42.6063,42.5321,42.6063,10828.6789
2013-07-29 11:35:00,63.11,63.12,63.04,63.08,5243.360310042175,42.5861,42.5928,42.5388,42.5658,5243.3603
2013-07-29 11:40:00,63.09,63.15,63.09,63.15,7295.109996580417,42.5726,42.6131,42.5726,42.6131,7295.11
2013-07-29 11:45:00,63.16,63.17,63.11,63.16,4103.4993730764845,42.6198,42.6266,42.5861,42.6198,4103.4994
2013-07-29 11:50:00,63.17,63.19,63.15,63.18,7067.137809187279,42.6266,42.6401,42.6131,42.6333,7067.1378
2013-07-29 11:55:00,63.17,63.17,63.13,63.16,11968.539838139746,42.6266,42.6266,42.5996,42.6198,11968.5398
2013-07-29 12:00:00,63.16,63.17,63.16,63.17,6269.235153311296,42.6198,42.6266,42.6198,42.6266,6269.2352
2013-07-29 12:05:00,63.17,63.19,63.16,63.18,6725.179528097572,42.6266,42.6401,42.6198,42.6333,6725.1795
2013-07-29 12:10:00,63.18,63.19,63.15,63.18,7295.109996580417,42.6333,42.6401,42.6131,42.6333,7295.11
2013-07-29 12:15:00,63.18,63.24,63.18,63.22,4331.471560469623,42.6333,42.6738,42.6333,42.6603,4331.4716
2013-07-29 12:20:00,63.24,63.25,63.23,63.25,3419.5828108970704,42.6738,42.6806,42.6671,42.6806,3419.5828
2013-07-29 12:25:00,63.25,63.26,63.24,63.24,6383.221247007865,42.6806,42.6873,42.6738,42.6738,6383.2212
2013-07-29 12:30:00,63.25,63.25,63.22,63.22,6383.221247007865,42.6806,42.6806,42.6603,42.6603,6383.2212
2013-07-29 12:35:00,63.23,63.24,63.22,63.22,6725.179528097572,42.6671,42.6738,42.6603,42.6603,6725.1795
2013-07-29 12:40:00,63.23,63.24,63.22,63.24,9004.901402028952,42.6671,42.6738,42.6603,42.6738,9004.9014
2013-07-29 12:45:00,63.24,63.27,63.23,63.24,12766.44249401573,42.6738,42.694,42.6671,42.6738,12766.4425
2013-07-29 12:50:00,63.26,63.26,63.2,63.22,10144.762338994642,42.6873,42.6873,42.6468,42.6603,10144.7623
2013-07-29 12:55:00,63.23,63.25,63.22,63.25,4787.415935255899,42.6671,42.6806,42.6603,42.6806,4787.4159
2013-07-29 13:00:00,63.25,63.26,63.23,63.24,11854.553744443176,42.6806,42.6873,42.6671,42.6738,11854.5537
2013-07-29 13:05:00,63.24,63.28,63.2,63.26,34993.73076484669,42.6738,42.7008,42.6468,42.6873,34993.7308
2013-07-29 13:10:00,63.26,63.29,63.24,63.29,7409.096090276987,42.6873,42.7075,42.6738,42.7075,7409.0961
2013-07-29 13:15:00,63.29,63.34,63.29,63.32,4445.457654166192,42.7075,42.7413,42.7075,42.7278,4445.4577
2013-07-29 13:20:00,63.32,63.36,63.3,63.33,16755.955773395646,42.7278,42.7548,42.7143,42.7345,16755.9558
2013-07-29 13:25:00,63.33,63.34,63.31,63.31,5129.374216345606,42.7345,42.7413,42.721,42.721,5129.3742
2013-07-29 13:30:00,63.31,63.31,63.28,63.31,4673.42984155933,42.721,42.721,42.7008,42.721,4673.4298
2013-07-29 13:35:00,63.31,63.31,63.26,63.29,6725.179528097572,42.721,42.721,42.6873,42.7075,6725.1795
2013-07-29 13:40:00,63.29,63.31,63.25,63.25,5585.318591131882,42.7075,42.721,42.6806,42.6806,5585.3186
2013-07-29 13:45:00,63.25,63.29,63.25,63.26,4445.457654166192,42.6806,42.7075,42.6806,42.6873,4445.4577
2013-07-29 13:50:00,63.27,63.31,63.27,63.3,3419.5828108970704,42.694,42.721,42.694,42.7143,3419.5828
2013-07-29 13:55:00,63.31,63.34,63.31,63.33,9004.901402028952,42.721,42.7413,42.721,42.7345,9004.9014
2013-07-29 14:00:00,63.33,63.38,63.33,63.38,14248.261712071127,42.7345,42.7683,42.7345,42.7683,14248.2617
2013-07-29 14:05:00,63.37,63.38,63.32,63.34,8093.0126524564,42.7615,42.7683,42.7278,42.7413,8093.0127
2013-07-29 14:10:00,63.34,63.4,63.34,63.38,12196.512025532886,42.7413,42.7818,42.7413,42.7683,12196.512
2013-07-29 14:15:00,63.38,63.41,63.38,63.39,6611.193434401003,42.7683,42.7885,42.7683,42.775,6611.1934
2013-07-29 14:20:00,63.4,63.41,63.39,63.39,6839.165621794141,42.7818,42.7885,42.775,42.775,6839.1656
2013-07-29 14:25:00,63.38,63.38,63.34,63.34,7067.137809187279,42.7683,42.7683,42.7413,42.7413,7067.1378
2013-07-29 14:30:00,63.35,63.39,63.34,63.35,8662.943120939246,42.748,42.775,42.7413,42.748,8662.9431
2013-07-29 14:35:00,63.35,63.36,63.3,63.31,6953.151715490711,42.748,42.7548,42.7143,42.721,6953.1517
2013-07-29 14:40:00,63.31,63.34,63.31,63.31,12538.470306622592,42.721,42.7413,42.721,42.721,12538.4703
2013-07-29 14:45:00,63.31,63.32,63.3,63.31,7865.040465063263,42.721,42.7278,42.7143,42.721,7865.0405
2013-07-29 14:50:00,63.31,63.34,63.31,63.34,5585.318591131882,42.721,42.7413,42.721,42.7413,5585.3186
2013-07-29 14:55:00,63.33,63.34,63.27,63.28,11398.609369656902,42.7345,42.7413,42.694,42.7008,11398.6094
2013-07-29 15:00:00,63.29,63.31,63.26,63.27,12196.512025532886,42.7075,42.721,42.6873,42.694,12196.512
2013-07-29 15:05:00,63.28,63.33,63.27,63.33,12310.498119229454,42.7008,42.7345,42.694,42.7345,12310.4981
2013-07-29 15:10:00,63.32,63.33,63.31,63.31,9460.84577681523,42.7278,42.7345,42.721,42.721,9460.8458
2013-07-29 15:15:00,63.3,63.3,63.24,63.27,15160.15046164368,42.7143,42.7143,42.6738,42.694,15160.1505
2013-07-29 15:20:00,63.27,63.31,63.24,63.31,15388.122649036815,42.694,42.721,42.6738,42.721,15388.1226
2013-07-29 15:25:00,63.31,63.34,63.3,63.34,12424.484212926023,42.721,42.7413,42.7143,42.7413,12424.4842
2013-07-29 15:30:00,63.35,63.37,63.31,63.31,14590.219993160834,42.748,42.7615,42.721,42.721,14590.22
2013-07-29 15:35:00,63.31,63.32,63.26,63.28,32258.06451612904,42.721,42.7278,42.6873,42.7008,32258.0645
2013-07-29 15:40:00,63.27,63.29,63.24,63.26,9118.88749572552,42.694,42.7075,42.6738,42.6873,9118.8875
2013-07-29 15:45:00,63.26,63.31,63.24,63.28,26672.74592499715,42.6873,42.721,42.6738,42.7008,26672.7459
2013-07-29 15:50:00,63.27,63.28,63.2,63.21,37045.48045138493,42.694,42.7008,42.6468,42.6536,37045.4805
2013-07-29 15:55:00,63.2,63.26,63.15,63.26,77168.58543257722,42.6468,42.6873,42.6131,42.6873,77168.5854
2013-07-30 09:30:00,63.77,63.77,63.55,63.6,38413.31357574376,43.0314,43.0314,42.883,42.9167,38413.3136
2013-07-30 09:35:00,63.6,63.65,63.52,63.62,12196.512025532886,42.9167,42.9505,42.8627,42.9302,12196.512
2013-07-30 09:40:00,63.6,63.6,63.38,63.4,20631.482959078992,42.9167,42.9167,42.7683,42.7818,20631.483
2013-07-30 09:45:00,63.41,63.5,63.37,63.38,32258.06451612904,42.7885,42.8493,42.7615,42.7683,32258.0645
2013-07-30 09:50:00,63.38,63.43,63.36,63.43,14134.27561837456,42.7683,42.802,42.7548,42.802,14134.2756
2013-07-30 09:55:00,63.43,63.5,63.43,63.46,5471.332497435313,42.802,42.8493,42.802,42.8223,5471.3325
2013-07-30 10:00:00,63.46,63.46,63.38,63.43,19149.6637410236,42.8223,42.8223,42.7683,42.802,19149.6637
2013-07-30 10:05:00,63.43,63.53,63.43,63.48,11284.623275960334,42.802,42.8695,42.802,42.8358,11284.6233
2013-07-30 10:10:00,63.5,63.5,63.38,63.4,8206.998746152969,42.8493,42.8493,42.7683,42.7818,8206.9987
2013-07-30 10:15:00,63.4,63.46,63.39,63.44,17781.830616664767,42.7818,42.8223,42.775,42.8088,17781.8306
2013-07-30 10:20:00,63.44,63.46,63.42,63.45,10372.73452638778,42.8088,42.8223,42.7953,42.8155,10372.7345
2013-07-30 10:25:00,63.45,63.49,63.43,63.46,7865.040465063263,42.8155,42.8425,42.802,42.8223,7865.0405
2013-07-30 10:30:00,63.46,63.5,63.39,63.39,12196.512025532886,42.8223,42.8493,42.775,42.775,12196.512
2013-07-30 10:35:00,63.39,63.43,63.39,63.41,9346.85968311866,42.775,42.802,42.775,42.7885,9346.8597
2013-07-30 10:40:00,63.4,63.46,63.4,63.46,9916.790151601504,42.7818,42.8223,42.7818,42.8223,9916.7902
2013-07-30 10:45:00,63.46,63.48,63.45,63.48,10486.72062008435,42.8223,42.8358,42.8155,42.8358,10486.7206
2013-07-30 10:50:00,63.48,63.52,63.48,63.48,9118.88749572552,42.8358,42.8627,42.8358,42.8358,9118.8875
2013-07-30 10:55:00,63.49,63.49,63.34,63.38,8890.915308332384,42.8425,42.8425,42.7413,42.7683,8890.9153
2013-07-30 11:00:00,63.38,63.41,63.33,63.37,5927.276872221589,42.7683,42.7885,42.7345,42.7615,5927.2769
2013-07-30 11:05:00,63.37,63.4,63.36,63.38,8890.915308332384,42.7615,42.7818,42.7548,42.7683,8890.9153
2013-07-30 11:10:00,63.39,63.42,63.39,63.41,6611.193434401003,42.775,42.7953,42.775,42.7885,6611.1934
2013-07-30 11:15:00,63.41,63.47,63.4,63.47,6611.193434401003,42.7885,42.829,42.7818,42.829,6611.1934
2013-07-30 11:20:00,63.48,63.6,63.48,63.6,6953.151715490711,42.8358,42.9167,42.8358,42.9167,6953.1517
2013-07-30 11:25:00,63.59,63.6,63.56,63.57,9004.901402028952,42.91,42.9167,42.8897,42.8965,9004.9014
2013-07-30 11:30:00,63.58,63.61,63.57,63.59,9802.804057904936,42.9032,42.9235,42.8965,42.91,9802.8041
2013-07-30 11:35:00,63.58,63.64,63.56,63.6,22911.20483301037,42.9032,42.9437,42.8897,42.9167,22911.2048
2013-07-30 11:40:00,63.6,63.62,63.58,63.62,20175.53858429272,42.9167,42.9302,42.9032,42.9302,20175.5386
2013-07-30 11:45:00,63.63,63.63,63.58,63.6,17553.85842927163,42.937,42.937,42.9032,42.9167,17553.8584
2013-07-30 11:50:00,63.6,63.61,63.5,63.5,17553.85842927163,42.9167,42.9235,42.8493,42.8493,17553.8584
2013-07-30 11:55:00,63.49,63.51,63.43,63.44,16186.0253049128,42.8425,42.856,42.802,42.8088,16186.0253
2013-07-30 12:00:00,63.44,63.53,63.44,63.51,10258.748432691213,42.8088,42.8695,42.8088,42.856,10258.7484
2013-07-30 12:05:00,63.51,63.59,63.51,63.58,11626.58155705004,42.856,42.91,42.856,42.9032,11626.5816
2013-07-30 12:10:00,63.58,63.58,63.45,63.46,16641.969679699076,42.9032,42.9032,42.8155,42.8223,16641.9697
2013-07-30 12:15:00,63.45,63.46,63.39,63.39,11170.637182263765,42.8155,42.8223,42.775,42.775,11170.6372
2013-07-30 12:20:00,63.39,63.46,63.39,63.44,19377.635928416734,42.775,42.8223,42.775,42.8088,19377.6359
2013-07-30 12:25:00,63.44,63.45,63.36,63.38,7865.040465063263,42.8088,42.8155,42.7548,42.7683,7865.0405
2013-07-30 12:30:00,63.41,63.43,63.4,63.4,7637.068277670124,42.7885,42.802,42.7818,42.7818,7637.0683
2013-07-30 12:35:00,63.39,63.45,63.39,63.4,17325.886241878492,42.775,42.8155,42.775,42.7818,17325.8862
2013-07-30 12:40:00,63.4,63.43,63.4,63.42,8206.998746152969,42.7818,42.802,42.7818,42.7953,8206.9987
2013-07-30 12:45:00,63.43,63.43,63.39,63.39,15160.15046164368,42.802,42.802,42.775,42.775,15160.1505
2013-07-30 12:50:00,63.39,63.42,63.35,63.41,22227.28827083096,42.775,42.7953,42.748,42.7885,22227.2883
2013-07-30 12:55:00,63.41,63.43,63.4,63.42,15046.16436794711,42.7885,42.802,42.7818,42.7953,15046.1644
2013-07-30 13:00:00,63.43,63.45,63.42,63.44,5129.374216345606,42.802,42.8155,42.7953,42.8088,5129.3742
2013-07-30 13:05:00,63.45,63.49,63.45,63.49,5699.304684828451,42.8155,42.8425,42.8155,42.8425,5699.3047
2013-07-30 13:10:00,63.48,63.48,63.43,63.44,10600.70671378092,42.8358,42.8358,42.802,42.8088,10600.7067
2013-07-30 13:15:00,63.43,63.43,63.34,63.35,6383.221247007865,42.802,42.802,42.7413,42.748,6383.2212
2013-07-30 13:20:00,63.34,63.37,63.31,63.33,8434.970933546107,42.7413,42.7615,42.721,42.7345,8434.9709
2013-07-30 13:25:00,63.32,63.32,63.28,63.28,8776.929214635815,42.7278,42.7278,42.7008,42.7008,8776.9292
2013-07-30 13:30:00,63.26,63.27,63.22,63.24,12310.498119229454,42.6873,42.694,42.6603,42.6738,12310.4981
2013-07-30 13:35:00,63.24,63.28,63.24,63.28,5471.332497435313,42.6738,42.7008,42.6738,42.7008,5471.3325
2013-07-30 13:40:00,63.27,63.27,63.19,63.19,6953.151715490711,42.694,42.694,42.6401,42.6401,6953.1517
2013-07-30 13:45:00,63.19,63.25,63.17,63.24,5015.388122649037,42.6401,42.6806,42.6266,42.6738,5015.3881
2013-07-30 13:50:00,63.24,63.24,63.2,63.24,13906.30343098142,42.6738,42.6738,42.6468,42.6738,13906.3034
2013-07-30 13:55:00,63.24,63.26,63.24,63.24,7295.109996580417,42.6738,42.6873,42.6738,42.6738,7295.11
2013-07-30 14:00:00,63.24,63.27,63.22,63.27,10258.748432691213,42.6738,42.694,42.6603,42.694,10258.7484
2013-07-30 14:05:00,63.26,63.29,63.25,63.29,11170.637182263765,42.6873,42.7075,42.6806,42.7075,11170.6372
2013-07-30 14:10:00,63.29,63.31,63.26,63.28,11968.539838139746,42.7075,42.721,42.6873,42.7008,11968.5398
2013-07-30 14:15:00,63.27,63.27,63.24,63.27,6497.2073407044345,42.694,42.694,42.6738,42.694,6497.2073
2013-07-30 14:20:00,63.28,63.3,63.24,63.24,8890.915308332384,42.7008,42.7143,42.6738,42.6738,8890.9153
2013-07-30 14:25:00,63.25,63.3,63.24,63.3,8206.998746152969,42.6806,42.7143,42.6738,42.7143,8206.9987
2013-07-30 14:30:00,63.29,63.33,63.29,63.31,12310.498119229454,42.7075,42.7345,42.7075,42.721,12310.4981
2013-07-30 14:35:00,63.31,63.35,63.31,63.35,7523.082183973555,42.721,42.748,42.721,42.748,7523.0822
2013-07-30 14:40:00,63.34,63.34,63.28,63.28,9802.804057904936,42.7413,42.7413,42.7008,42.7008,9802.8041
2013-07-30 14:45:00,63.29,63.29,63.24,63.25,10714.692807477488,42.7075,42.7075,42.6738,42.6806,10714.6928
2013-07-30 14:50:00,63.26,63.33,63.25,63.33,8662.943120939246,42.6873,42.7345,42.6806,42.7345,8662.9431
2013-07-30 14:55:00,63.33,63.37,63.3,63.3,18123.788897754475,42.7345,42.7615,42.7143,42.7143,18123.7889
2013-07-30 15:00:00,63.31,63.39,63.28,63.38,22683.23264561724,42.721,42.775,42.7008,42.7683,22683.2326
2013-07-30 15:05:00,63.38,63.45,63.38,63.44,34423.80029636384,42.7683,42.8155,42.7683,42.8088,34423.8003
2013-07-30 15:10:00,63.44,63.51,63.44,63.49,20631.482959078992,42.8088,42.856,42.8088,42.8425,20631.483
2013-07-30 15:15:00,63.49,63.49,63.43,63.43,11170.637182263765,42.8425,42.8425,42.802,42.802,11170.6372
2013-07-30 15:20:00,63.43,63.47,63.43,63.46,19605.60811580987,42.802,42.829,42.802,42.8223,19605.6081
2013-07-30 15:25:00,63.46,63.46,63.42,63.46,16300.01139860937,42.8223,42.8223,42.7953,42.8223,16300.0114
2013-07-30 15:30:00,63.46,63.46,63.4,63.43,17325.886241878492,42.8223,42.8223,42.7818,42.802,17325.8862
2013-07-30 15:35:00,63.43,63.44,63.41,63.43,15844.067023823094,42.802,42.8088,42.7885,42.802,15844.067
2013-07-30 15:40:00,63.42,63.46,63.38,63.43,25874.843269121167,42.7953,42.8223,42.7683,42.802,25874.8433
2013-07-30 15:45:00,63.43,63.44,63.39,63.39,28610.509517838826,42.802,42.8088,42.775,42.775,28610.5095
2013-07-30 15:50:00,63.38,63.39,63.34,63.35,55397.24153653254,42.7683,42.775,42.7413,42.748,55397.2415
2013-07-30 15:55:00,63.35,63.42,63.29,63.29,144420.38071355294,42.748,42.7953,42.7075,42.7075,144420.3807
2013-07-31 09:30:00,63.71,63.85,63.31,63.6,66909.83699988601,42.991,43.0854,42.721,42.9167,66909.837
2013-07-31 09:35:00,63.61,63.71,63.53,63.59,29408.41217371481,42.9235,42.991,42.8695,42.91,29408.4122
2013-07-31 09:40:00,63.6,63.66,63.55,63.65,49241.99247691782,42.9167,42.9572,42.883,42.9505,49241.9925
2013-07-31 09:45:00,63.65,63.67,63.62,63.64,88681.1808959307,42.9505,42.964,42.9302,42.9437,88681.1809
2013-07-31 09:50:00,63.64,63.7,63.62,63.69,27584.634674569705,42.9437,42.9842,42.9302,42.9775,27584.6347
2013-07-31 09:55:00,63.69,63.7,63.56,63.56,29294.42608001824,42.9775,42.9842,42.8897,42.8897,29294.4261
2013-07-31 10:00:00,63.56,63.6,63.5,63.51,34651.772483756984,42.8897,42.9167,42.8493,42.856,34651.7725
2013-07-31 10:05:00,63.53,63.61,63.52,63.59,10942.664994870624,42.8695,42.9235,42.8627,42.91,10942.665
2013-07-31 10:10:00,63.6,63.6,63.49,63.49,23709.107488886355,42.9167,42.9167,42.8425,42.8425,23709.1075
2013-07-31 10:15:00,63.49,63.53,63.49,63.49,27356.662487176563,42.8425,42.8695,42.8425,42.8425,27356.6625
2013-07-31 10:20:00,63.49,63.49,63.4,63.41,28610.509517838826,42.8425,42.8425,42.7818,42.7885,28610.5095
2013-07-31 10:25:00,63.43,63.68,63.41,63.65,24620.99623845891,42.802,42.9707,42.7885,42.9505,24620.9962
2013-07-31 10:30:00,63.66,63.7,63.65,63.7,11740.567650746609,42.9572,42.9842,42.9505,42.9842,11740.5677
2013-07-31 10:35:00,63.7,63.71,63.62,63.62,43656.67388578594,42.9842,42.991,42.9302,42.9302,43656.6739
2013-07-31 10:40:00,63.62,63.62,63.58,63.59,19719.59420950644,42.9302,42.9302,42.9032,42.91,19719.5942
2013-07-31 10:45:00,63.59,63.59,63.53,63.56,11854.553744443176,42.91,42.91,42.8695,42.8897,11854.5537
2013-07-31 10:50:00,63.6,63.64,63.59,63.62,10828.678901174057,42.9167,42.9437,42.91,42.9302,10828.6789
2013-07-31 10:55:00,63.62,63.67,63.62,63.66,9916.790151601504,42.9302,42.964,42.9302,42.9572,9916.7902
2013-07-31 11:00:00,63.65,63.67,63.63,63.65,14818.192180553971,42.9505,42.964,42.937,42.9505,14818.1922
2013-07-31 11:05:00,63.65,63.65,63.61,63.62,8548.957027242677,42.9505,42.9505,42.9235,42.9302,8548.957
2013-07-31 11:10:00,63.62,63.71,63.62,63.68,10258.748432691213,42.9302,42.991,42.9302,42.9707,10258.7484
2013-07-31 11:15:00,63.69,63.73,63.68,63.71,21315.399521258405,42.9775,43.0045,42.9707,42.991,21315.3995
2013-07-31 11:20:00,63.72,63.74,63.63,63.64,17781.830616664767,42.9977,43.0112,42.937,42.9437,17781.8306
2013-07-31 11:25:00,63.63,63.63,63.49,63.49,16869.941867092213,42.937,42.937,42.8425,42.8425,16869.9419
2013-07-31 11:30:00,63.49,63.58,63.49,63.58,41718.91029294426,42.8425,42.9032,42.8425,42.9032,41718.9103
2013-07-31 11:35:00,63.61,63.66,63.6,63.6,8434.970933546107,42.9235,42.9572,42.9167,42.9167,8434.9709
2013-07-31 11:40:00,63.6,63.61,63.58,63.61,3191.6106235039324,42.9167,42.9235,42.9032,42.9235,3191.6106
2013-07-31 11:45:00,63.61,63.61,63.56,63.58,6725.179528097572,42.9235,42.9235,42.8897,42.9032,6725.1795
2013-07-31 11:50:00,63.57,63.57,63.49,63.52,20403.51077168585,42.8965,42.8965,42.8425,42.8627,20403.5108
2013-07-31 11:55:00,63.52,63.53,63.49,63.49,15160.15046164368,42.8627,42.8695,42.8425,42.8425,15160.1505
2013-07-31 12:00:00,63.48,63.48,63.37,63.38,28382.537330445684,42.8358,42.8358,42.7615,42.7683,28382.5373
2013-07-31 12:05:00,63.38,63.38,63.36,63.37,33397.92545309472,42.7683,42.7683,42.7548,42.7615,33397.9255
2013-07-31 12:10:00,63.38,63.43,63.37,63.39,35563.661233329534,42.7683,42.802,42.7615,42.775,35563.6612
2013-07-31 12:15:00,63.4,63.43,63.34,63.43,22797.218739313805,42.7818,42.802,42.7413,42.802,22797.2187
2013-07-31 12:20:00,63.43,63.46,63.38,63.45,8890.915308332384,42.802,42.8223,42.7683,42.8155,8890.9153
2013-07-31 12:25:00,63.45,63.45,63.41,63.41,5471.332497435313,42.8155,42.8155,42.7885,42.7885,5471.3325
2013-07-31 12:30:00,63.41,63.41,63.37,63.41,11056.651088567194,42.7885,42.7885,42.7615,42.7885,11056.6511
2013-07-31 12:35:00,63.42,63.42,63.38,63.41,10144.762338994642,42.7953,42.7953,42.7683,42.7885,10144.7623
2013-07-31 12:40:00,63.41,63.41,63.38,63.38,9346.85968311866,42.7885,42.7885,42.7683,42.7683,9346.8597
2013-07-31 12:45:00,63.39,63.39,63.35,63.36,5357.346403738744,42.775,42.775,42.748,42.7548,5357.3464
2013-07-31 12:50:00,63.37,63.38,63.37,63.38,5927.276872221589,42.7615,42.7683,42.7615,42.7683,5927.2769
2013-07-31 12:55:00,63.38,63.38,63.37,63.38,10486.72062008435,42.7683,42.7683,42.7615,42.7683,10486.7206
2013-07-31 13:00:00,63.38,63.38,63.35,63.35,8548.957027242677,42.7683,42.7683,42.748,42.748,8548.957
2013-07-31 13:05:00,63.36,63.38,63.33,63.35,14362.247805767696,42.7548,42.7683,42.7345,42.748,14362.2478
2013-07-31 13:10:00,63.35,63.36,63.3,63.31,22341.27436452753,42.748,42.7548,42.7143,42.721,22341.2744
2013-07-31 13:15:00,63.31,63.32,63.24,63.27,34423.80029636384,42.721,42.7278,42.6738,42.694,34423.8003
2013-07-31 13:20:00,63.27,63.31,63.27,63.31,9004.901402028952,42.694,42.721,42.694,42.721,9004.9014
2013-07-31 13:25:00,63.31,63.31,63.3,63.31,3761.5410919867777,42.721,42.721,42.7143,42.721,3761.5411
2013-07-31 13:30:00,63.31,63.36,63.31,63.34,4103.4993730764845,42.721,42.7548,42.721,42.7413,4103.4994
2013-07-31 13:35:00,63.34,63.4,63.34,63.39,4331.471560469623,42.7413,42.7818,42.7413,42.775,4331.4716
2013-07-31 13:40:00,63.39,63.46,63.39,63.4,7523.082183973555,42.775,42.8223,42.775,42.7818,7523.0822
2013-07-31 13:45:00,63.4,63.41,63.38,63.38,5243.360310042175,42.7818,42.7885,42.7683,42.7683,5243.3603
2013-07-31 13:50:00,63.38,63.41,63.38,63.41,7067.137809187279,42.7683,42.7885,42.7683,42.7885,7067.1378
2013-07-31 13:55:00,63.4,63.47,63.4,63.46,13108.400775105438,42.7818,42.829,42.7818,42.8223,13108.4008
2013-07-31 14:00:00,63.46,63.58,63.45,63.56,24962.954519548617,42.8223,42.9032,42.8155,42.8897,24962.9545
2013-07-31 14:05:00,63.56,63.59,63.41,63.5,10486.72062008435,42.8897,42.91,42.7885,42.8493,10486.7206
2013-07-31 14:10:00,63.49,63.57,63.47,63.48,20175.53858429272,42.8425,42.8965,42.829,42.8358,20175.5386
2013-07-31 14:15:00,63.47,63.47,63.31,63.43,9460.84577681523,42.829,42.829,42.721,42.802,9460.8458
2013-07-31 14:20:00,63.44,63.59,63.44,63.59,9460.84577681523,42.8088,42.91,42.8088,42.91,9460.8458
2013-07-31 14:25:00,63.6,63.67,63.51,63.52,23481.135301493217,42.9167,42.964,42.856,42.8627,23481.1353
2013-07-31 14:30:00,63.52,63.6,63.52,63.56,35791.63342072268,42.8627,42.9167,42.8627,42.8897,35791.6334
2013-07-31 14:35:00,63.56,63.62,63.53,63.53,37273.45263877807,42.8897,42.9302,42.8695,42.8695,37273.4526
2013-07-31 14:40:00,63.53,63.61,63.5,63.6,36019.60560811581,42.8695,42.9235,42.8493,42.9167,36019.6056
2013-07-31 14:45:00,63.61,63.62,63.53,63.58,23595.121395189788,42.9235,42.9302,42.8695,42.9032,23595.1214
2013-07-31 14:50:00,63.59,63.7,63.57,63.7,26558.75983130058,42.91,42.9842,42.8965,42.9842,26558.7598
2013-07-31 14:55:00,63.7,63.74,63.68,63.74,7637.068277670124,42.9842,43.0112,42.9707,43.0112,7637.0683
2013-07-31 15:00:00,63.74,63.74,63.59,63.65,29978.34264219765,43.0112,43.0112,42.91,42.9505,29978.3426
2013-07-31 15:05:00,63.65,63.71,63.65,63.7,12424.484212926023,42.9505,42.991,42.9505,42.9842,12424.4842
2013-07-31 15:10:00,63.69,63.71,63.62,63.65,15844.067023823094,42.9775,42.991,42.9302,42.9505,15844.067
2013-07-31 15:15:00,63.66,63.67,63.55,63.59,19833.58030320301,42.9572,42.964,42.883,42.91,19833.5803
2013-07-31 15:20:00,63.57,63.67,63.57,63.61,18579.73327254075,42.8965,42.964,42.8965,42.9235,18579.7333
2013-07-31 15:25:00,63.61,63.74,63.61,63.63,23481.135301493217,42.9235,43.0112,42.9235,42.937,23481.1353
2013-07-31 15:30:00,63.65,63.65,63.56,63.56,31346.17576655648,42.9505,42.9505,42.8897,42.8897,31346.1758
2013-07-31 15:35:00,63.58,63.58,63.48,63.52,51977.65872563548,42.9032,42.9032,42.8358,42.8627,51977.6587
2013-07-31 15:40:00,63.52,63.53,63.45,63.47,33055.96717200502,42.8627,42.8695,42.8155,42.829,33055.9672
2013-07-31 15:45:00,63.46,63.48,63.39,63.4,55055.28325544284,42.8223,42.8358,42.775,42.7818,55055.2833
2013-07-31 15:50:00,63.4,63.42,63.23,63.3,139632.96477829706,42.7818,42.7953,42.6671,42.7143,139632.9648
2013-07-31 15:55:00,63.3,63.33,63.2,63.24,238914.85238800867,42.7143,42.7345,42.6468,42.6738,238914.8524
2013-08-01 09:30:00,62.12,62.38,61.51,62.0,282001.5958053117,41.918,42.0935,41.5064,41.8371,282001.5958
2013-08-01 09:35:00,61.99,62.33,61.88,62.04,72837.1138721076,41.8303,42.0597,41.7561,41.8641,72837.1139
2013-08-01 09:40:00,62.03,62.05,61.85,61.95,87997.26433375129,41.8573,41.8708,41.7358,41.8033,87997.2643
2013-08-01 09:45:00,62.02,62.74,61.97,62.72,186481.2492875869,41.8506,42.3364,41.8168,42.3229,186481.2493
2013-08-01 09:50:00,62.67,62.72,62.42,62.67,51065.76997606292,42.2892,42.3229,42.1205,42.2892,51065.77
2013-08-01 09:55:00,62.69,62.82,62.58,62.6,58360.879972643335,42.3027,42.3904,42.2284,42.2419,58360.88
2013-08-01 10:00:00,62.6,62.9,62.6,62.71,74546.90527755614,42.2419,42.4444,42.2419,42.3162,74546.9053
2013-08-01 10:05:00,62.74,62.93,62.71,62.84,62920.3237205061,42.3364,42.4646,42.3162,42.4039,62920.3237
2013-08-01 10:10:00,62.88,62.88,62.72,62.81,107830.8446369543,42.4309,42.4309,42.3229,42.3836,107830.8446
2013-08-01 10:15:00,62.83,62.88,62.81,62.81,39667.16060640602,42.3971,42.4309,42.3836,42.3836,39667.1606
2013-08-01 10:20:00,62.81,62.83,62.68,62.68,95292.3743303317,42.3836,42.3971,42.2959,42.2959,95292.3743
2013-08-01 10:25:00,62.69,62.7,62.59,62.66,55397.24153653254,42.3027,42.3094,42.2352,42.2824,55397.2415
2013-08-01 10:30:00,62.67,62.78,62.66,62.74,29408.41217371481,42.2892,42.3634,42.2824,42.3364,29408.4122
2013-08-01 10:35:00,62.74,62.85,62.74,62.76,27584.634674569705,42.3364,42.4106,42.3364,42.3499,27584.6347
2013-08-01 10:40:00,62.77,62.81,62.66,62.74,45822.40966602074,42.3567,42.3836,42.2824,42.3364,45822.4097
2013-08-01 10:45:00,62.75,62.8,62.68,62.68,24620.99623845891,42.3432,42.3769,42.2959,42.2959,24620.9962
2013-08-01 10:50:00,62.68,62.88,62.67,62.82,48102.131539952126,42.2959,42.4309,42.2892,42.3904,48102.1315
2013-08-01 10:55:00,62.8,62.91,62.8,62.84,26216.80155021088,42.3769,42.4511,42.3769,42.4039,26216.8016
2013-08-01 11:00:00,62.85,62.95,62.85,62.91,36703.522170295226,42.4106,42.4781,42.4106,42.4511,36703.5222
2013-08-01 11:05:00,62.92,62.92,62.85,62.88,38299.32748204719,42.4579,42.4579,42.4106,42.4309,38299.3275
2013-08-01 11:10:00,62.88,62.9,62.84,62.86,17325.886241878492,42.4309,42.4444,42.4039,42.4174,17325.8862
2013-08-01 11:15:00,62.88,63.03,62.88,62.89,33511.91154679129,42.4309,42.5321,42.4309,42.4376,33511.9115
2013-08-01 11:20:00,62.9,62.99,62.9,62.99,81842.01527413656,42.4444,42.5051,42.4444,42.5051,81842.0153
2013-08-01 11:25:00,62.98,62.98,62.89,62.9,36019.60560811581,42.4984,42.4984,42.4376,42.4444,36019.6056
2013-08-01 11:30:00,62.9,62.92,62.88,62.89,64972.07340704434,42.4444,42.4579,42.4309,42.4376,64972.0734
2013-08-01 11:35:00,62.9,62.92,62.89,62.9,39439.18841901288,42.4444,42.4579,42.4376,42.4444,39439.1884
2013-08-01 11:40:00,62.91,62.92,62.88,62.89,27584.634674569705,42.4511,42.4579,42.4309,42.4376,27584.6347
2013-08-01 11:45:00,62.88,62.92,62.81,62.82,60412.62965918158,42.4309,42.4579,42.3836,42.3904,60412.6297
2013-08-01 11:50:00,62.82,62.87,62.8,62.87,45138.49310384133,42.3904,42.4241,42.3769,42.4241,45138.4931
2013-08-01 11:55:00,62.87,62.88,62.82,62.84,54941.29716174627,42.4241,42.4309,42.3904,42.4039,54941.2972
2013-08-01 12:00:00,62.84,62.84,62.69,62.69,58132.9077852502,42.4039,42.4039,42.3027,42.3027,58132.9078
2013-08-01 12:05:00,62.69,62.76,62.69,62.76,72951.09996580417,42.3027,42.3499,42.3027,42.3499,72951.1
2013-08-01 12:10:00,62.76,62.92,62.73,62.86,54941.29716174627,42.3499,42.4579,42.3297,42.4174,54941.2972
2013-08-01 12:15:00,62.87,62.88,62.81,62.88,21201.41342756184,42.4241,42.4309,42.3836,42.4309,21201.4134
2013-08-01 12:20:00,62.88,62.92,62.88,62.89,13222.386868802008,42.4309,42.4579,42.4309,42.4376,13222.3869
2013-08-01 12:25:00,62.88,62.91,62.86,62.9,16413.997492305938,42.4309,42.4511,42.4174,42.4444,16413.9975
2013-08-01 12:30:00,62.91,62.96,62.91,62.92,24848.968425852046,42.4511,42.4849,42.4511,42.4579,24848.9684
2013-08-01 12:35:00,62.91,63.02,62.88,62.95,30776.245298073634,42.4511,42.5254,42.4309,42.4781,30776.2453
2013-08-01 12:40:00,62.95,62.95,62.91,62.94,22113.30217713439,42.4781,42.4781,42.4511,42.4714,22113.3022
2013-08-01 12:45:00,62.93,62.93,62.84,62.93,18693.71936623732,42.4646,42.4646,42.4039,42.4646,18693.7194
2013-08-01 12:50:00,62.94,62.95,62.88,62.88,25988.82936281773,42.4714,42.4781,42.4309,42.4309,25988.8294
2013-08-01 12:55:00,62.88,62.92,62.87,62.9,30776.245298073634,42.4309,42.4579,42.4241,42.4444,30776.2453
2013-08-01 13:00:00,62.9,62.91,62.88,62.88,17553.85842927163,42.4444,42.4511,42.4309,42.4309,17553.8584
2013-08-01 13:05:00,62.88,62.88,62.86,62.88,21657.35780234812,42.4309,42.4309,42.4174,42.4309,21657.3578
2013-08-01 13:10:00,62.88,62.89,62.86,62.86,30776.245298073634,42.4309,42.4376,42.4174,42.4174,30776.2453
2013-08-01 13:15:00,62.87,62.9,62.86,62.87,22113.30217713439,42.4241,42.4444,42.4174,42.4241,22113.3022
2013-08-01 13:20:00,62.87,62.87,62.76,62.76,44910.52091644819,42.4241,42.4241,42.3499,42.3499,44910.5209
2013-08-01 13:25:00,62.77,62.78,62.74,62.75,22113.30217713439,42.3567,42.3634,42.3364,42.3432,22113.3022
2013-08-01 13:30:00,62.75,62.79,62.74,62.77,33739.88373418443,42.3432,42.3701,42.3364,42.3567,33739.8837
2013-08-01 13:35:00,62.78,62.81,62.78,62.79,15502.108742733386,42.3634,42.3836,42.3634,42.3701,15502.1087
2013-08-01 13:40:00,62.79,62.84,62.76,62.84,30320.30092328736,42.3701,42.4039,42.3499,42.4039,30320.3009
2013-08-01 13:45:00,62.85,62.96,62.85,62.96,43770.6599794825,42.4106,42.4849,42.4106,42.4849,43770.66
2013-08-01 13:50:00,62.96,62.98,62.9,62.96,48102.131539952126,42.4849,42.4984,42.4444,42.4849,48102.1315
2013-08-01 13:55:00,62.96,63.08,62.96,63.07,29180.439986321668,42.4849,42.5658,42.4849,42.5591,29180.44
2013-08-01 14:00:00,63.08,63.13,63.04,63.13,43998.63216687564,42.5658,42.5996,42.5388,42.5996,43998.6322
2013-08-01 14:05:00,63.14,63.14,63.0,63.03,86857.4033967856,42.6063,42.6063,42.5119,42.5321,86857.4034
2013-08-01 14:10:00,63.03,63.07,63.02,63.03,31004.21748546677,42.5321,42.5591,42.5254,42.5321,31004.2175
2013-08-01 14:15:00,63.03,63.04,63.01,63.04,22797.218739313805,42.5321,42.5388,42.5186,42.5388,22797.2187
2013-08-01 14:20:00,63.03,63.1,63.03,63.1,22797.218739313805,42.5321,42.5793,42.5321,42.5793,22797.2187
2013-08-01 14:25:00,63.1,63.1,63.07,63.09,25760.8571754246,42.5793,42.5793,42.5591,42.5726,25760.8572
2013-08-01 14:30:00,63.09,63.1,62.96,62.97,38299.32748204719,42.5726,42.5793,42.4849,42.4916,38299.3275
2013-08-01 14:35:00,62.96,62.98,62.95,62.98,46506.32622820016,42.4849,42.4984,42.4781,42.4984,46506.3262
2013-08-01 14:40:00,62.98,63.02,62.93,62.93,52661.575287814885,42.4984,42.5254,42.4646,42.4646,52661.5753
2013-08-01 14:45:00,62.94,62.94,62.88,62.88,39667.16060640602,42.4714,42.4714,42.4309,42.4309,39667.1606
2013-08-01 14:50:00,62.88,63.04,62.88,63.04,43998.63216687564,42.4309,42.5388,42.4309,42.5388,43998.6322
2013-08-01 14:55:00,63.04,63.1,63.03,63.08,28040.57904935598,42.5388,42.5793,42.5321,42.5658,28040.579
2013-08-01 15:00:00,63.08,63.1,63.05,63.09,86629.43120939245,42.5658,42.5793,42.5456,42.5726,86629.4312
2013-08-01 15:05:00,63.09,63.09,63.03,63.04,73635.0165279836,42.5726,42.5726,42.5321,42.5388,73635.0165
2013-08-01 15:10:00,63.04,63.05,62.97,62.97,63376.26809529238,42.5388,42.5456,42.4916,42.4916,63376.2681
2013-08-01 15:15:00,62.97,62.98,62.84,62.86,91188.87495725522,42.4916,42.4984,42.4039,42.4174,91188.875
2013-08-01 15:20:00,62.84,62.88,62.81,62.87,136555.3402484897,42.4039,42.4309,42.3836,42.4241,136555.3402
2013-08-01 15:25:00,62.86,62.93,62.86,62.93,78650.40465063263,42.4174,42.4646,42.4174,42.4646,78650.4047
2013-08-01 15:30:00,62.94,62.96,62.91,62.92,104411.26182605722,42.4714,42.4849,42.4511,42.4579,104411.2618
2013-08-01 15:35:00,62.92,62.95,62.9,62.94,89365.09745811012,42.4579,42.4781,42.4444,42.4714,89365.0975
2013-08-01 15:40:00,62.94,63.02,62.92,63.02,95064.40214293856,42.4714,42.5254,42.4579,42.5254,95064.4021
2013-08-01 15:45:00,63.02,63.09,62.98,63.05,138379.1177476348,42.5254,42.5726,42.4984,42.5456,138379.1177
2013-08-01 15:50:00,63.06,63.18,63.05,63.07,173942.77898096433,42.5523,42.6333,42.5456,42.5591,173942.779
2013-08-01 15:55:00,63.08,63.08,62.92,63.02,411717.7704320073,42.5658,42.5658,42.4579,42.5254,411717.7704
2013-08-02 09:30:00,62.49,62.69,62.41,62.43,66567.8787187963,42.1677,42.3027,42.1137,42.1272,66567.8787
2013-08-02 09:35:00,62.43,62.52,62.41,62.41,24051.065769976063,42.1272,42.188,42.1137,42.1137,24051.0658
2013-08-02 09:40:00,62.41,62.41,62.31,62.33,23595.121395189788,42.1137,42.1137,42.0462,42.0597,23595.1214
2013-08-02 09:45:00,62.33,62.34,62.26,62.29,82981.87621110225,42.0597,42.0665,42.0125,42.0328,82981.8762
2013-08-02 09:50:00,62.29,62.32,62.23,62.28,39667.16060640602,42.0328,42.053,41.9923,42.026,39667.1606
2013-08-02 09:55:00,62.29,62.29,62.17,62.17,40123.10498119229,42.0328,42.0328,41.9518,41.9518,40123.105
2013-08-02 10:00:00,62.17,62.24,62.17,62.24,53003.5335689046,41.9518,41.999,41.9518,41.999,53003.5336
2013-08-02 10:05:00,62.23,62.25,62.2,62.22,40807.02154337171,41.9923,42.0058,41.972,41.9855,40807.0215
2013-08-02 10:10:00,62.22,62.24,62.19,62.21,35449.675139632964,41.9855,41.999,41.9653,41.9788,35449.6751
2013-08-02 10:15:00,62.21,62.31,62.21,62.31,36817.5082639918,41.9788,42.0462,41.9788,42.0462,36817.5083
2013-08-02 10:20:00,62.33,62.34,62.3,62.31,15958.053117519665,42.0597,42.0665,42.0395,42.0462,15958.0531
2013-08-02 10:25:00,62.32,62.38,62.31,62.35,38299.32748204719,42.053,42.0935,42.0462,42.0732,38299.3275
2013-08-02 10:30:00,62.35,62.39,62.33,62.38,37501.424826171205,42.0732,42.1002,42.0597,42.0935,37501.4248
2013-08-02 10:35:00,62.37,62.38,62.33,62.35,19377.635928416734,42.0867,42.0935,42.0597,42.0732,19377.6359
2013-08-02 10:40:00,62.34,62.41,62.32,62.39,19719.59420950644,42.0665,42.1137,42.053,42.1002,19719.5942
2013-08-02 10:45:00,62.38,62.39,62.31,62.35,16300.01139860937,42.0935,42.1002,42.0462,42.0732,16300.0114
2013-08-02 10:50:00,62.35,62.43,62.35,62.38,14476.233899464263,42.0732,42.1272,42.0732,42.0935,14476.2339
2013-08-02 10:55:00,62.39,62.39,62.34,62.38,15958.053117519665,42.1002,42.1002,42.0665,42.0935,15958.0531
2013-08-02 11:00:00,62.38,62.38,62.34,62.35,19947.56639689958,42.0935,42.0935,42.0665,42.0732,19947.5664
2013-08-02 11:05:00,62.36,62.44,62.36,62.42,19491.6220221133,42.08,42.134,42.08,42.1205,19491.622
2013-08-02 11:10:00,62.42,62.43,62.39,62.4,30092.32873589422,42.1205,42.1272,42.1002,42.107,30092.3287
2013-08-02 11:15:00,62.4,62.46,62.4,62.45,20973.4412401687,42.107,42.1475,42.107,42.1407,20973.4412
2013-08-02 11:20:00,62.45,62.5,62.44,62.46,12310.498119229454,42.1407,42.1745,42.134,42.1475,12310.4981
2013-08-02 11:25:00,62.48,62.6,62.48,62.6,15616.094836429957,42.161,42.2419,42.161,42.2419,15616.0948
2013-08-02 11:30:00,62.6,62.62,62.56,62.56,15502.108742733386,42.2419,42.2554,42.2149,42.2149,15502.1087
2013-08-02 11:35:00,62.56,62.61,62.56,62.6,16072.039211216232,42.2149,42.2487,42.2149,42.2419,16072.0392
2013-08-02 11:40:00,62.59,62.61,62.56,62.56,17097.914054485354,42.2352,42.2487,42.2149,42.2149,17097.9141
2013-08-02 11:45:00,62.56,62.61,62.56,62.59,11512.595463353471,42.2149,42.2487,42.2149,42.2352,11512.5955
2013-08-02 11:50:00,62.58,62.61,62.58,62.59,17781.830616664767,42.2284,42.2487,42.2284,42.2352,17781.8306
2013-08-02 11:55:00,62.59,62.63,62.58,62.62,20745.469052775563,42.2352,42.2622,42.2284,42.2554,20745.4691
2013-08-02 12:00:00,62.63,62.67,62.61,62.64,15958.053117519665,42.2622,42.2892,42.2487,42.2689,15958.0531
2013-08-02 12:05:00,62.65,62.66,62.61,62.65,11854.553744443176,42.2757,42.2824,42.2487,42.2757,11854.5537
2013-08-02 12:10:00,62.64,62.67,62.59,62.6,14020.28952467799,42.2689,42.2892,42.2352,42.2419,14020.2895
2013-08-02 12:15:00,62.61,62.64,62.6,62.62,9232.87358942209,42.2487,42.2689,42.2419,42.2554,9232.8736
2013-08-02 12:20:00,62.61,62.67,62.61,62.67,32486.03670352217,42.2487,42.2892,42.2487,42.2892,32486.0367
2013-08-02 12:25:00,62.67,62.67,62.63,62.67,8662.943120939246,42.2892,42.2892,42.2622,42.2892,8662.9431
2013-08-02 12:30:00,62.66,62.72,62.64,62.71,7523.082183973555,42.2824,42.3229,42.2689,42.3162,7523.0822
2013-08-02 12:35:00,62.73,62.75,62.7,62.74,11854.553744443176,42.3297,42.3432,42.3094,42.3364,11854.5537
2013-08-02 12:40:00,62.75,62.79,62.74,62.76,10828.678901174057,42.3432,42.3701,42.3364,42.3499,10828.6789
2013-08-02 12:45:00,62.74,62.78,62.74,62.76,12880.428587712298,42.3364,42.3634,42.3364,42.3499,12880.4286
2013-08-02 12:50:00,62.76,62.78,62.72,62.73,17667.844522968197,42.3499,42.3634,42.3229,42.3297,17667.8445
2013-08-02 12:55:00,62.73,62.75,62.72,62.74,8662.943120939246,42.3297,42.3432,42.3229,42.3364,8662.9431
2013-08-02 13:00:00,62.74,62.74,62.67,62.68,16983.927960788784,42.3364,42.3364,42.2892,42.2959,16983.928
2013-08-02 13:05:00,62.67,62.71,62.64,62.66,14020.28952467799,42.2892,42.3162,42.2689,42.2824,14020.2895
2013-08-02 13:10:00,62.67,62.71,62.64,62.69,19491.6220221133,42.2892,42.3162,42.2689,42.3027,19491.622
2013-08-02 13:15:00,62.68,62.73,62.67,62.7,15274.136555340248,42.2959,42.3297,42.2892,42.3094,15274.1366
2013-08-02 13:20:00,62.7,62.73,62.69,62.71,11398.609369656902,42.3094,42.3297,42.3027,42.3162,11398.6094
2013-08-02 13:25:00,62.71,62.74,62.67,62.67,11512.595463353471,42.3162,42.3364,42.2892,42.2892,11512.5955
2013-08-02 13:30:00,62.67,62.68,62.6,62.6,16186.0253049128,42.2892,42.2959,42.2419,42.2419,16186.0253
2013-08-02 13:35:00,62.61,62.63,62.6,62.6,14932.178274250542,42.2487,42.2622,42.2419,42.2419,14932.1783
2013-08-02 13:40:00,62.6,62.62,62.6,62.6,13906.30343098142,42.2419,42.2554,42.2419,42.2419,13906.3034
2013-08-02 13:45:00,62.6,62.67,62.59,62.67,12082.525931836317,42.2419,42.2892,42.2352,42.2892,12082.5259
2013-08-02 13:50:00,62.65,62.67,62.63,62.64,20631.482959078992,42.2757,42.2892,42.2622,42.2689,20631.483
2013-08-02 13:55:00,62.64,62.7,62.63,62.67,14476.233899464263,42.2689,42.3094,42.2622,42.2892,14476.2339
2013-08-02 14:00:00,62.66,62.71,62.66,62.7,18123.788897754475,42.2824,42.3162,42.2824,42.3094,18123.7889
2013-08-02 14:05:00,62.7,62.71,62.68,62.71,15160.15046164368,42.3094,42.3162,42.2959,42.3162,15160.1505
2013-08-02 14:10:00,62.71,62.72,62.67,62.71,13792.317337284852,42.3162,42.3229,42.2892,42.3162,13792.3173
2013-08-02 14:15:00,62.72,62.75,62.71,62.71,10486.72062008435,42.3229,42.3432,42.3162,42.3162,10486.7206
2013-08-02 14:20:00,62.7,62.71,62.63,62.64,15388.122649036815,42.3094,42.3162,42.2622,42.2689,15388.1226
2013-08-02 14:25:00,62.64,62.68,62.64,62.68,13678.331243588282,42.2689,42.2959,42.2689,42.2959,13678.3312
2013-08-02 14:30:00,62.68,62.69,62.62,62.63,20973.4412401687,42.2959,42.3027,42.2554,42.2622,20973.4412
2013-08-02 14:35:00,62.62,62.62,62.58,62.6,30434.28701698393,42.2554,42.2554,42.2284,42.2419,30434.287
2013-08-02 14:40:00,62.6,62.61,62.57,62.59,29864.356548501084,42.2419,42.2487,42.2217,42.2352,29864.3565
2013-08-02 14:45:00,62.59,62.59,62.55,62.58,17325.886241878492,42.2352,42.2352,42.2082,42.2284,17325.8862
2013-08-02 14:50:00,62.57,62.63,62.57,62.63,16413.997492305938,42.2217,42.2622,42.2217,42.2622,16413.9975
2013-08-02 14:55:00,62.63,62.7,62.63,62.64,19719.59420950644,42.2622,42.3094,42.2622,42.2689,19719.5942
2013-08-02 15:00:00,62.65,62.68,62.63,62.67,13792.317337284852,42.2757,42.2959,42.2622,42.2892,13792.3173
2013-08-02 15:05:00,62.67,62.67,62.6,62.6,14020.28952467799,42.2892,42.2892,42.2419,42.2419,14020.2895
2013-08-02 15:10:00,62.61,62.64,62.61,62.62,18693.71936623732,42.2487,42.2689,42.2487,42.2554,18693.7194
2013-08-02 15:15:00,62.62,62.63,62.6,62.61,15844.067023823094,42.2554,42.2622,42.2419,42.2487,15844.067
2013-08-02 15:20:00,62.61,62.64,62.6,62.63,14362.247805767696,42.2487,42.2689,42.2419,42.2622,14362.2478
2013-08-02 15:25:00,62.63,62.63,62.59,62.61,27128.690299783422,42.2622,42.2622,42.2352,42.2487,27128.6903
2013-08-02 15:30:00,62.6,62.62,62.57,62.6,32941.98107830845,42.2419,42.2554,42.2217,42.2419,32941.9811
2013-08-02 15:35:00,62.6,62.61,62.59,62.6,27698.62076826627,42.2419,42.2487,42.2352,42.2419,27698.6208
2013-08-02 15:40:00,62.6,62.6,62.53,62.54,26330.787643907443,42.2419,42.2419,42.1947,42.2015,26330.7876
2013-08-02 15:45:00,62.55,62.68,62.54,62.67,53345.4918499943,42.2082,42.2959,42.2015,42.2892,53345.4918
2013-08-02 15:50:00,62.67,62.83,62.67,62.79,144534.36680724952,42.2892,42.3971,42.2892,42.3701,144534.3668
2013-08-02 15:55:00,62.78,62.8,62.71,62.79,209392.45412059728,42.3634,42.3769,42.3162,42.3701,209392.4541
2013-08-05 09:30:00,62.75,62.75,62.43,62.53,55283.25544283597,42.3432,42.3432,42.1272,42.1947,55283.2554
2013-08-05 09:35:00,62.53,62.7,62.53,62.7,27698.62076826627,42.1947,42.3094,42.1947,42.3094,27698.6208
2013-08-05 09:40:00,62.71,62.86,62.69,62.81,29066.4538926251,42.3162,42.4174,42.3027,42.3836,29066.4539
2013-08-05 09:45:00,62.81,62.84,62.77,62.78,13336.372962498575,42.3836,42.4039,42.3567,42.3634,13336.373
2013-08-05 09:50:00,62.77,62.82,62.76,62.82,18579.73327254075,42.3567,42.3904,42.3499,42.3904,18579.7333
2013-08-05 09:55:00,62.82,62.85,62.79,62.85,14362.247805767696,42.3904,42.4106,42.3701,42.4106,14362.2478
2013-08-05 10:00:00,62.84,62.84,62.81,62.82,23481.135301493217,42.4039,42.4039,42.3836,42.3904,23481.1353
2013-08-05 10:05:00,62.82,62.83,62.81,62.82,19947.56639689958,42.3904,42.3971,42.3836,42.3904,19947.5664
2013-08-05 10:10:00,62.81,62.82,62.74,62.74,22683.23264561724,42.3836,42.3904,42.3364,42.3364,22683.2326
2013-08-05 10:15:00,62.74,62.76,62.71,62.71,15730.080930126524,42.3364,42.3499,42.3162,42.3162,15730.0809
2013-08-05 10:20:00,62.71,62.8,62.71,62.8,16186.0253049128,42.3162,42.3769,42.3162,42.3769,16186.0253
2013-08-05 10:25:00,62.8,62.8,62.72,62.77,15160.15046164368,42.3769,42.3769,42.3229,42.3567,15160.1505
2013-08-05 10:30:00,62.77,62.91,62.77,62.9,19947.56639689958,42.3567,42.4511,42.3567,42.4444,19947.5664
2013-08-05 10:35:00,62.9,62.9,62.8,62.82,23025.190926706942,42.4444,42.4444,42.3769,42.3904,23025.1909
2013-08-05 10:40:00,62.83,62.88,62.83,62.87,35563.661233329534,42.3971,42.4309,42.3971,42.4241,35563.6612
2013-08-05 10:45:00,62.87,62.88,62.81,62.81,21885.32998974125,42.4241,42.4309,42.3836,42.3836,21885.33
2013-08-05 10:50:00,62.81,62.81,62.77,62.78,22683.23264561724,42.3836,42.3836,42.3567,42.3634,22683.2326
2013-08-05 10:55:00,62.78,62.8,62.76,62.78,18237.77499145104,42.3634,42.3769,42.3499,42.3634,18237.775
2013-08-05 11:00:00,62.79,62.81,62.76,62.77,17211.90014818192,42.3701,42.3836,42.3499,42.3567,17211.9001
2013-08-05 11:05:00,62.77,62.77,62.72,62.74,28496.52342414225,42.3567,42.3567,42.3229,42.3364,28496.5234
2013-08-05 11:10:00,62.74,62.79,62.74,62.78,33055.96717200502,42.3364,42.3701,42.3364,42.3634,33055.9672
2013-08-05 11:15:00,62.78,62.82,62.76,62.78,16755.955773395646,42.3634,42.3904,42.3499,42.3634,16755.9558
2013-08-05 11:20:00,62.79,62.79,62.75,62.76,18009.802804057905,42.3701,42.3701,42.3432,42.3499,18009.8028
2013-08-05 11:25:00,62.76,62.76,62.72,62.74,32486.03670352217,42.3499,42.3499,42.3229,42.3364,32486.0367
2013-08-05 11:30:00,62.74,62.74,62.67,62.69,25874.843269121167,42.3364,42.3364,42.2892,42.3027,25874.8433
2013-08-05 11:35:00,62.7,62.74,62.69,62.71,31916.10623503933,42.3094,42.3364,42.3027,42.3162,31916.1062
2013-08-05 11:40:00,62.71,62.75,62.7,62.72,21429.385614954976,42.3162,42.3432,42.3094,42.3229,21429.3856
2013-08-05 11:45:00,62.72,62.74,62.67,62.67,13564.345149891711,42.3229,42.3364,42.2892,42.2892,13564.3451
2013-08-05 11:50:00,62.67,62.69,62.65,62.67,51293.74216345606,42.2892,42.3027,42.2757,42.2892,51293.7422
2013-08-05 11:55:00,62.67,62.7,62.66,62.68,34993.73076484669,42.2892,42.3094,42.2824,42.2959,34993.7308
2013-08-05 12:00:00,62.67,62.75,62.67,62.75,27356.662487176563,42.2892,42.3432,42.2892,42.3432,27356.6625
2013-08-05 12:05:00,62.74,62.75,62.7,62.73,36589.536076598655,42.3364,42.3432,42.3094,42.3297,36589.5361
2013-08-05 12:10:00,62.72,62.75,62.7,62.74,30662.259204377067,42.3229,42.3432,42.3094,42.3364,30662.2592
2013-08-05 12:15:00,62.75,62.76,62.72,62.73,39553.17451270945,42.3432,42.3499,42.3229,42.3297,39553.1745
2013-08-05 12:20:00,62.74,62.77,62.72,62.76,21657.35780234812,42.3364,42.3567,42.3229,42.3499,21657.3578
2013-08-05 12:25:00,62.76,62.77,62.74,62.75,13450.359056195144,42.3499,42.3567,42.3364,42.3432,13450.3591
2013-08-05 12:30:00,62.75,62.75,62.72,62.74,16983.927960788784,42.3432,42.3432,42.3229,42.3364,16983.928
2013-08-05 12:35:00,62.74,62.75,62.69,62.7,21543.371708651543,42.3364,42.3432,42.3027,42.3094,21543.3717
2013-08-05 12:40:00,62.71,62.78,62.71,62.77,15046.16436794711,42.3162,42.3634,42.3162,42.3567,15046.1644
2013-08-05 12:45:00,62.77,62.81,62.76,62.81,16527.98358600251,42.3567,42.3836,42.3499,42.3836,16527.9836
2013-08-05 12:50:00,62.81,62.81,62.75,62.75,15502.108742733386,42.3836,42.3836,42.3432,42.3432,15502.1087
2013-08-05 12:55:00,62.75,62.75,62.71,62.71,33967.85592157757,42.3432,42.3432,42.3162,42.3162,33967.8559
2013-08-05 13:00:00,62.71,62.71,62.67,62.67,26672.74592499715,42.3162,42.3162,42.2892,42.2892,26672.7459
2013-08-05 13:05:00,62.68,62.73,62.64,62.64,33967.85592157757,42.2959,42.3297,42.2689,42.2689,33967.8559
2013-08-05 13:10:00,62.65,62.68,62.61,62.68,14134.27561837456,42.2757,42.2959,42.2487,42.2959,14134.2756
2013-08-05 13:15:00,62.68,62.74,62.68,62.7,15958.053117519665,42.2959,42.3364,42.2959,42.3094,15958.0531
2013-08-05 13:20:00,62.7,62.75,62.7,62.74,24962.954519548617,42.3094,42.3432,42.3094,42.3364,24962.9545
2013-08-05 13:25:00,62.74,62.75,62.67,62.67,31574.147953949618,42.3364,42.3432,42.2892,42.2892,31574.148
2013-08-05 13:30:00,62.67,62.67,62.62,62.63,35677.647327026105,42.2892,42.2892,42.2554,42.2622,35677.6473
2013-08-05 13:35:00,62.65,62.67,62.61,62.63,15958.053117519665,42.2757,42.2892,42.2487,42.2622,15958.0531
2013-08-05 13:40:00,62.63,62.71,62.63,62.71,16641.969679699076,42.2622,42.3162,42.2622,42.3162,16641.9697
2013-08-05 13:45:00,62.7,62.73,62.68,62.73,24507.01014476234,42.3094,42.3297,42.2959,42.3297,24507.0101
2013-08-05 13:50:00,62.73,62.74,62.69,62.7,31802.120141342755,42.3297,42.3364,42.3027,42.3094,31802.1201
2013-08-05 13:55:00,62.71,62.72,62.68,62.68,21999.31608343782,42.3162,42.3229,42.2959,42.2959,21999.3161
2013-08-05 14:00:00,62.68,62.7,62.65,62.7,13678.331243588282,42.2959,42.3094,42.2757,42.3094,13678.3312
2013-08-05 14:05:00,62.71,62.74,62.67,62.67,21543.371708651543,42.3162,42.3364,42.2892,42.2892,21543.3717
2013-08-05 14:10:00,62.66,62.73,62.65,62.72,15616.094836429957,42.2824,42.3297,42.2757,42.3229,15616.0948
2013-08-05 14:15:00,62.72,62.72,62.66,62.67,34879.74467115012,42.3229,42.3229,42.2824,42.2892,34879.7447
2013-08-05 14:20:00,62.67,62.67,62.58,62.59,30206.31482959079,42.2892,42.2892,42.2284,42.2352,30206.3148
2013-08-05 14:25:00,62.6,62.6,62.56,62.59,31232.18967285992,42.2419,42.2419,42.2149,42.2352,31232.1897
2013-08-05 14:30:00,62.6,62.6,62.53,62.55,35905.61951441924,42.2419,42.2419,42.1947,42.2082,35905.6195
2013-08-05 14:35:00,62.54,62.55,62.5,62.53,28268.55123674912,42.2015,42.2082,42.1745,42.1947,28268.5512
2013-08-05 14:40:00,62.53,62.62,62.53,62.59,65769.97606292032,42.1947,42.2554,42.1947,42.2352,65769.9761
2013-08-05 14:45:00,62.59,62.6,62.54,62.56,27356.662487176563,42.2352,42.2419,42.2015,42.2149,27356.6625
2013-08-05 14:50:00,62.55,62.65,62.55,62.65,14590.219993160834,42.2082,42.2757,42.2082,42.2757,14590.22
2013-08-05 14:55:00,62.65,62.69,62.64,62.68,14134.27561837456,42.2757,42.3027,42.2689,42.2959,14134.2756
2013-08-05 15:00:00,62.68,62.69,62.67,62.68,16300.01139860937,42.2959,42.3027,42.2892,42.2959,16300.0114
2013-08-05 15:05:00,62.68,62.73,62.67,62.73,21201.41342756184,42.2959,42.3297,42.2892,42.3297,21201.4134
2013-08-05 15:10:00,62.72,62.74,62.68,62.73,21201.41342756184,42.3229,42.3364,42.2959,42.3297,21201.4134
2013-08-05 15:15:00,62.74,62.74,62.71,62.73,18465.74717884418,42.3364,42.3364,42.3162,42.3297,18465.7472
2013-08-05 15:20:00,62.73,62.74,62.69,62.72,25760.8571754246,42.3297,42.3364,42.3027,42.3229,25760.8572
2013-08-05 15:25:00,62.71,62.77,62.71,62.77,17325.886241878492,42.3162,42.3567,42.3162,42.3567,17325.8862
2013-08-05 15:30:00,62.76,62.77,62.72,62.73,33169.95326570159,42.3499,42.3567,42.3229,42.3297,33169.9533
2013-08-05 15:35:00,62.73,62.74,62.71,62.74,38299.32748204719,42.3297,42.3364,42.3162,42.3364,38299.3275
2013-08-05 15:40:00,62.74,62.81,62.74,62.81,22341.27436452753,42.3364,42.3836,42.3364,42.3836,22341.2744
2013-08-05 15:45:00,62.81,62.81,62.76,62.76,52661.575287814885,42.3836,42.3836,42.3499,42.3499,52661.5753
2013-08-05 15:50:00,62.76,62.81,62.74,62.76,73293.05824689388,42.3499,42.3836,42.3364,42.3499,73293.0582
2013-08-05 15:55:00,62.75,62.82,62.75,62.81,138037.1594665451,42.3432,42.3904,42.3432,42.3836,138037.1595
2013-08-06 09:30:00,62.67,62.76,62.38,62.76,55169.26934913941,42.2892,42.3499,42.0935,42.3499,55169.2693
2013-08-06 09:35:00,62.77,62.89,62.75,62.84,15502.108742733386,42.3567,42.4376,42.3432,42.4039,15502.1087
2013-08-06 09:40:00,62.84,62.94,62.82,62.87,11626.58155705004,42.4039,42.4714,42.3904,42.4241,11626.5816
2013-08-06 09:45:00,62.88,62.89,62.85,62.87,35107.71685854326,42.4309,42.4376,42.4106,42.4241,35107.7169
2013-08-06 09:50:00,62.87,62.92,62.86,62.91,37729.39701356435,42.4241,42.4579,42.4174,42.4511,37729.397
2013-08-06 09:55:00,62.91,63.01,62.91,63.01,27926.59295565941,42.4511,42.5186,42.4511,42.5186,27926.593
2013-08-06 10:00:00,63.01,63.03,62.98,63.01,27926.59295565941,42.5186,42.5321,42.4984,42.5186,27926.593
2013-08-06 10:05:00,63.01,63.01,62.94,62.97,52775.561381511456,42.5186,42.5186,42.4714,42.4916,52775.5614
2013-08-06 10:10:00,62.99,63.02,62.94,63.01,22911.20483301037,42.5051,42.5254,42.4714,42.5186,22911.2048
2013-08-06 10:15:00,63.02,63.08,63.02,63.08,23823.09358258293,42.5254,42.5658,42.5254,42.5658,23823.0936
2013-08-06 10:20:00,63.08,63.08,63.03,63.07,20061.552490596147,42.5658,42.5658,42.5321,42.5591,20061.5525
2013-08-06 10:25:00,63.07,63.13,63.06,63.12,23595.121395189788,42.5591,42.5996,42.5523,42.5928,23595.1214
2013-08-06 10:30:00,63.11,63.11,63.0,63.03,17781.830616664767,42.5861,42.5861,42.5119,42.5321,17781.8306
2013-08-06 10:35:00,63.03,63.07,63.01,63.05,14818.192180553971,42.5321,42.5591,42.5186,42.5456,14818.1922
2013-08-06 10:40:00,63.04,63.13,63.01,63.11,37387.43873247464,42.5388,42.5996,42.5186,42.5861,37387.4387
2013-08-06 10:45:00,63.11,63.14,63.1,63.11,23937.079676279493,42.5861,42.6063,42.5793,42.5861,23937.0797
2013-08-06 10:50:00,63.1,63.14,63.09,63.12,38413.31357574376,42.5793,42.6063,42.5726,42.5928,38413.3136
2013-08-06 10:55:00,63.13,63.14,63.03,63.04,35677.647327026105,42.5996,42.6063,42.5321,42.5388,35677.6473
2013-08-06 11:00:00,63.04,63.11,63.0,63.11,14362.247805767696,42.5388,42.5861,42.5119,42.5861,14362.2478
2013-08-06 11:05:00,63.11,63.17,63.11,63.17,17097.914054485354,42.5861,42.6266,42.5861,42.6266,17097.9141
2013-08-06 11:10:00,63.17,63.22,63.14,63.22,12652.45640031916,42.6266,42.6603,42.6063,42.6603,12652.4564
2013-08-06 11:15:00,63.22,63.22,63.17,63.2,22569.246551920667,42.6603,42.6603,42.6266,42.6468,22569.2466
2013-08-06 11:20:00,63.19,63.21,63.13,63.13,22227.28827083096,42.6401,42.6536,42.5996,42.5996,22227.2883
2013-08-06 11:25:00,63.14,63.24,63.13,63.24,18123.788897754475,42.6063,42.6738,42.5996,42.6738,18123.7889
2013-08-06 11:30:00,63.23,63.23,63.13,63.16,38983.2440442266,42.6671,42.6671,42.5996,42.6198,38983.244
2013-08-06 11:35:00,63.15,63.16,63.1,63.16,10714.692807477488,42.6131,42.6198,42.5793,42.6198,10714.6928
2013-08-06 11:40:00,63.17,63.17,63.11,63.15,17325.886241878492,42.6266,42.6266,42.5861,42.6131,17325.8862
2013-08-06 11:45:00,63.16,63.17,63.11,63.14,21999.31608343782,42.6198,42.6266,42.5861,42.6063,21999.3161
2013-08-06 11:50:00,63.13,63.17,63.12,63.14,33283.93935939815,42.5996,42.6266,42.5928,42.6063,33283.9394
2013-08-06 11:55:00,63.14,63.19,63.14,63.18,14704.206086857404,42.6063,42.6401,42.6063,42.6333,14704.2061
2013-08-06 12:00:00,63.18,63.19,63.17,63.19,9916.790151601504,42.6333,42.6401,42.6266,42.6401,9916.7902
2013-08-06 12:05:00,63.18,63.21,63.18,63.2,13336.372962498575,42.6333,42.6536,42.6333,42.6468,13336.373
2013-08-06 12:10:00,63.2,63.21,63.17,63.17,19947.56639689958,42.6468,42.6536,42.6266,42.6266,19947.5664
2013-08-06 12:15:00,63.17,63.21,63.15,63.21,9346.85968311866,42.6266,42.6536,42.6131,42.6536,9346.8597
2013-08-06 12:20:00,63.21,63.28,63.21,63.22,23025.190926706942,42.6536,42.7008,42.6536,42.6603,23025.1909
2013-08-06 12:25:00,63.21,63.25,63.19,63.24,12196.512025532886,42.6536,42.6806,42.6401,42.6738,12196.512
2013-08-06 12:30:00,63.25,63.25,63.24,63.24,14818.192180553971,42.6806,42.6806,42.6738,42.6738,14818.1922
2013-08-06 12:35:00,63.24,63.3,63.24,63.27,12196.512025532886,42.6738,42.7143,42.6738,42.694,12196.512
2013-08-06 12:40:00,63.27,63.33,63.26,63.32,17211.90014818192,42.694,42.7345,42.6873,42.7278,17211.9001
2013-08-06 12:45:00,63.32,63.36,63.32,63.35,11284.623275960334,42.7278,42.7548,42.7278,42.748,11284.6233
2013-08-06 12:50:00,63.35,63.36,63.34,63.34,6725.179528097572,42.748,42.7548,42.7413,42.7413,6725.1795
2013-08-06 12:55:00,63.34,63.35,63.31,63.35,8093.0126524564,42.7413,42.748,42.721,42.748,8093.0127
2013-08-06 13:00:00,63.35,63.37,63.33,63.36,13336.372962498575,42.748,42.7615,42.7345,42.7548,13336.373
2013-08-06 13:05:00,63.36,63.38,63.36,63.37,8890.915308332384,42.7548,42.7683,42.7548,42.7615,8890.9153
2013-08-06 13:10:00,63.37,63.41,63.37,63.39,14134.27561837456,42.7615,42.7885,42.7615,42.775,14134.2756
2013-08-06 13:15:00,63.4,63.41,63.39,63.4,8434.970933546107,42.7818,42.7885,42.775,42.7818,8434.9709
2013-08-06 13:20:00,63.41,63.43,63.4,63.41,15730.080930126524,42.7885,42.802,42.7818,42.7885,15730.0809
2013-08-06 13:25:00,63.41,63.46,63.41,63.46,19149.6637410236,42.7885,42.8223,42.7885,42.8223,19149.6637
2013-08-06 13:30:00,63.45,63.47,63.45,63.45,13450.359056195144,42.8155,42.829,42.8155,42.8155,13450.3591
2013-08-06 13:35:00,63.44,63.44,63.39,63.39,10372.73452638778,42.8088,42.8088,42.775,42.775,10372.7345
2013-08-06 13:40:00,63.39,63.42,63.38,63.42,17325.886241878492,42.775,42.7953,42.7683,42.7953,17325.8862
2013-08-06 13:45:00,63.42,63.43,63.42,63.43,10942.664994870624,42.7953,42.802,42.7953,42.802,10942.665
2013-08-06 13:50:00,63.43,63.47,63.42,63.47,19947.56639689958,42.802,42.829,42.7953,42.829,19947.5664
2013-08-06 13:55:00,63.48,63.48,63.46,63.46,14476.233899464263,42.8358,42.8358,42.8223,42.8223,14476.2339
2013-08-06 14:00:00,63.46,63.46,63.4,63.43,15502.108742733386,42.8223,42.8223,42.7818,42.802,15502.1087
2013-08-06 14:05:00,63.42,63.46,63.42,63.46,18693.71936623732,42.7953,42.8223,42.7953,42.8223,18693.7194
2013-08-06 14:10:00,63.46,63.48,63.46,63.46,21771.343896044684,42.8223,42.8358,42.8223,42.8223,21771.3439
2013-08-06 14:15:00,63.45,63.45,63.39,63.43,8206.998746152969,42.8155,42.8155,42.775,42.802,8206.9987
2013-08-06 14:20:00,63.43,63.5,63.43,63.49,24962.954519548617,42.802,42.8493,42.802,42.8425,24962.9545
2013-08-06 14:25:00,63.49,63.49,63.46,63.47,14932.178274250542,42.8425,42.8425,42.8223,42.829,14932.1783
2013-08-06 14:30:00,63.46,63.47,63.43,63.44,16527.98358600251,42.8223,42.829,42.802,42.8088,16527.9836
2013-08-06 14:35:00,63.44,63.47,63.41,63.47,11398.609369656902,42.8088,42.829,42.7885,42.829,11398.6094
2013-08-06 14:40:00,63.47,63.47,63.41,63.45,13336.372962498575,42.829,42.829,42.7885,42.8155,13336.373
2013-08-06 14:45:00,63.46,63.46,63.4,63.43,29864.356548501084,42.8223,42.8223,42.7818,42.802,29864.3565
2013-08-06 14:50:00,63.43,63.45,63.39,63.43,28040.57904935598,42.802,42.8155,42.775,42.802,28040.579
2013-08-06 14:55:00,63.44,63.46,63.43,63.46,15958.053117519665,42.8088,42.8223,42.802,42.8223,15958.0531
2013-08-06 15:00:00,63.46,63.46,63.41,63.42,15274.136555340248,42.8223,42.8223,42.7885,42.7953,15274.1366
2013-08-06 15:05:00,63.43,63.45,63.4,63.4,24507.01014476234,42.802,42.8155,42.7818,42.7818,24507.0101
2013-08-06 15:10:00,63.41,63.46,63.41,63.45,32600.02279721874,42.7885,42.8223,42.7885,42.8155,32600.0228
2013-08-06 15:15:00,63.45,63.46,63.43,63.44,19719.59420950644,42.8155,42.8223,42.802,42.8088,19719.5942
2013-08-06 15:20:00,63.45,63.47,63.44,63.46,22797.218739313805,42.8155,42.829,42.8088,42.8223,22797.2187
2013-08-06 15:25:00,63.45,63.48,63.45,63.47,29636.384361107943,42.8155,42.8358,42.8155,42.829,29636.3844
2013-08-06 15:30:00,63.46,63.46,63.39,63.39,15274.136555340248,42.8223,42.8223,42.775,42.775,15274.1366
2013-08-06 15:35:00,63.39,63.4,63.36,63.38,42060.86857403397,42.775,42.7818,42.7548,42.7683,42060.8686
2013-08-06 15:40:00,63.38,63.46,63.38,63.46,34195.82810897071,42.7683,42.8223,42.7683,42.8223,34195.8281
2013-08-06 15:45:00,63.46,63.46,63.41,63.42,27242.67639348,42.8223,42.8223,42.7885,42.7953,27242.6764
2013-08-06 15:50:00,63.41,63.41,63.31,63.31,49014.02028952468,42.7885,42.7885,42.721,42.721,49014.0203
2013-08-06 15:55:00,63.31,63.38,63.29,63.38,75572.78012082526,42.721,42.7683,42.7075,42.7683,75572.7801
2013-08-07 09:30:00,63.26,63.41,63.24,63.35,30206.31482959079,42.6873,42.7885,42.6738,42.748,30206.3148
2013-08-07 09:35:00,63.35,63.37,63.24,63.26,10828.678901174057,42.748,42.7615,42.6738,42.6873,10828.6789
2013-08-07 09:40:00,63.25,63.28,63.17,63.24,15388.122649036815,42.6806,42.7008,42.6266,42.6738,15388.1226
2013-08-07 09:45:00,63.25,63.32,63.24,63.28,9802.804057904936,42.6806,42.7278,42.6738,42.7008,9802.8041
2013-08-07 09:50:00,63.28,63.3,63.18,63.25,16641.969679699076,42.7008,42.7143,42.6333,42.6806,16641.9697
2013-08-07 09:55:00,63.28,63.28,63.02,63.02,31346.17576655648,42.7008,42.7008,42.5254,42.5254,31346.1758
2013-08-07 10:00:00,63.02,63.02,62.88,63.01,29408.41217371481,42.5254,42.5254,42.4309,42.5186,29408.4122
2013-08-07 10:05:00,63.02,63.08,62.98,63.05,16186.0253049128,42.5254,42.5658,42.4984,42.5456,16186.0253
2013-08-07 10:10:00,63.05,63.07,62.95,62.99,34879.74467115012,42.5456,42.5591,42.4781,42.5051,34879.7447
2013-08-07 10:15:00,62.99,63.13,62.96,63.12,18351.761085147613,42.5051,42.5996,42.4849,42.5928,18351.7611
2013-08-07 10:20:00,63.13,63.16,63.07,63.11,24279.0379573692,42.5996,42.6198,42.5591,42.5861,24279.038
2013-08-07 10:25:00,63.1,63.1,63.06,63.08,12082.525931836317,42.5793,42.5793,42.5523,42.5658,12082.5259
2013-08-07 10:30:00,63.08,63.15,63.07,63.14,8548.957027242677,42.5658,42.6131,42.5591,42.6063,8548.957
2013-08-07 10:35:00,63.14,63.14,63.09,63.12,14020.28952467799,42.6063,42.6063,42.5726,42.5928,14020.2895
2013-08-07 10:40:00,63.14,63.2,63.09,63.2,16755.955773395646,42.6063,42.6468,42.5726,42.6468,16755.9558
2013-08-07 10:45:00,63.19,63.26,63.17,63.26,9460.84577681523,42.6401,42.6873,42.6266,42.6873,9460.8458
2013-08-07 10:50:00,63.25,63.28,63.22,63.26,10486.72062008435,42.6806,42.7008,42.6603,42.6873,10486.7206
2013-08-07 10:55:00,63.26,63.34,63.26,63.33,7979.026558759831,42.6873,42.7413,42.6873,42.7345,7979.0266
2013-08-07 11:00:00,63.33,63.38,63.27,63.31,38755.27185683347,42.7345,42.7683,42.694,42.721,38755.2719
2013-08-07 11:05:00,63.31,63.38,63.3,63.3,39211.21623161974,42.721,42.7683,42.7143,42.7143,39211.2162
2013-08-07 11:10:00,63.3,63.31,63.26,63.27,10714.692807477488,42.7143,42.721,42.6873,42.694,10714.6928
2013-08-07 11:15:00,63.29,63.34,63.26,63.27,19263.649834720163,42.7075,42.7413,42.6873,42.694,19263.6498
2013-08-07 11:20:00,63.28,63.33,63.26,63.26,19149.6637410236,42.7008,42.7345,42.6873,42.6873,19149.6637
2013-08-07 11:25:00,63.25,63.27,63.23,63.23,12538.470306622592,42.6806,42.694,42.6671,42.6671,12538.4703
2013-08-07 11:30:00,63.23,63.27,63.22,63.25,11740.567650746609,42.6671,42.694,42.6603,42.6806,11740.5677
2013-08-07 11:35:00,63.26,63.31,63.26,63.29,7409.096090276987,42.6873,42.721,42.6873,42.7075,7409.0961
2013-08-07 11:40:00,63.28,63.32,63.27,63.29,12196.512025532886,42.7008,42.7278,42.694,42.7075,12196.512
2013-08-07 11:45:00,63.28,63.28,63.24,63.24,9004.901402028952,42.7008,42.7008,42.6738,42.6738,9004.9014
2013-08-07 11:50:00,63.24,63.29,63.24,63.27,14590.219993160834,42.6738,42.7075,42.6738,42.694,14590.22
2013-08-07 11:55:00,63.27,63.3,63.27,63.29,20631.482959078992,42.694,42.7143,42.694,42.7075,20631.483
2013-08-07 12:00:00,63.3,63.3,63.27,63.29,12994.414681408867,42.7143,42.7143,42.694,42.7075,12994.4147
2013-08-07 12:05:00,63.28,63.3,63.28,63.3,28838.481705231963,42.7008,42.7143,42.7008,42.7143,28838.4817
2013-08-07 12:10:00,63.29,63.32,63.28,63.31,15844.067023823094,42.7075,42.7278,42.7008,42.721,15844.067
2013-08-07 12:15:00,63.31,63.33,63.3,63.31,20061.552490596147,42.721,42.7345,42.7143,42.721,20061.5525
2013-08-07 12:20:00,63.31,63.31,63.24,63.26,15844.067023823094,42.721,42.721,42.6738,42.6873,15844.067
2013-08-07 12:25:00,63.26,63.29,63.26,63.26,12196.512025532886,42.6873,42.7075,42.6873,42.6873,12196.512
2013-08-07 12:30:00,63.27,63.29,63.23,63.24,20175.53858429272,42.694,42.7075,42.6671,42.6738,20175.5386
2013-08-07 12:35:00,63.24,63.3,63.24,63.29,20631.482959078992,42.6738,42.7143,42.6738,42.7075,20631.483
2013-08-07 12:40:00,63.28,63.31,63.24,63.28,13906.30343098142,42.7008,42.721,42.6738,42.7008,13906.3034
2013-08-07 12:45:00,63.29,63.31,63.26,63.27,12310.498119229454,42.7075,42.721,42.6873,42.694,12310.4981
2013-08-07 12:50:00,63.26,63.29,63.25,63.25,11056.651088567194,42.6873,42.7075,42.6806,42.6806,11056.6511
2013-08-07 12:55:00,63.26,63.27,63.23,63.24,11968.539838139746,42.6873,42.694,42.6671,42.6738,11968.5398
2013-08-07 13:00:00,63.24,63.25,63.21,63.22,17325.886241878492,42.6738,42.6806,42.6536,42.6603,17325.8862
2013-08-07 13:05:00,63.23,63.26,63.21,63.22,8206.998746152969,42.6671,42.6873,42.6536,42.6603,8206.9987
2013-08-07 13:10:00,63.22,63.24,63.22,63.23,7409.096090276987,42.6603,42.6738,42.6603,42.6671,7409.0961
2013-08-07 13:15:00,63.23,63.25,63.23,63.24,8206.998746152969,42.6671,42.6806,42.6671,42.6738,8206.9987
2013-08-07 13:20:00,63.24,63.27,63.24,63.25,26900.71811239029,42.6738,42.694,42.6738,42.6806,26900.7181
2013-08-07 13:25:00,63.25,63.26,63.24,63.24,18693.71936623732,42.6806,42.6873,42.6738,42.6738,18693.7194
2013-08-07 13:30:00,63.24,63.28,63.24,63.25,12538.470306622592,42.6738,42.7008,42.6738,42.6806,12538.4703
2013-08-07 13:35:00,63.25,63.28,63.24,63.25,11968.539838139746,42.6806,42.7008,42.6738,42.6806,11968.5398
2013-08-07 13:40:00,63.25,63.29,63.24,63.27,11056.651088567194,42.6806,42.7075,42.6738,42.694,11056.6511
2013-08-07 13:45:00,63.27,63.28,63.24,63.28,13792.317337284852,42.694,42.7008,42.6738,42.7008,13792.3173
2013-08-07 13:50:00,63.29,63.36,63.29,63.34,12196.512025532886,42.7075,42.7548,42.7075,42.7413,12196.512
2013-08-07 13:55:00,63.36,63.38,63.35,63.38,13792.317337284852,42.7548,42.7683,42.748,42.7683,13792.3173
2013-08-07 14:00:00,63.38,63.38,63.3,63.3,14818.192180553971,42.7683,42.7683,42.7143,42.7143,14818.1922
2013-08-07 14:05:00,63.31,63.31,63.26,63.26,6839.165621794141,42.721,42.721,42.6873,42.6873,6839.1656
2013-08-07 14:10:00,63.26,63.28,63.25,63.27,9574.831870511798,42.6873,42.7008,42.6806,42.694,9574.8319
2013-08-07 14:15:00,63.28,63.34,63.28,63.31,18351.761085147613,42.7008,42.7413,42.7008,42.721,18351.7611
2013-08-07 14:20:00,63.31,63.31,63.22,63.23,22341.27436452753,42.721,42.721,42.6603,42.6671,22341.2744
2013-08-07 14:25:00,63.24,63.27,63.24,63.27,10486.72062008435,42.6738,42.694,42.6738,42.694,10486.7206
2013-08-07 14:30:00,63.27,63.31,63.26,63.29,23709.107488886355,42.694,42.721,42.6873,42.7075,23709.1075
2013-08-07 14:35:00,63.28,63.34,63.27,63.34,30776.245298073634,42.7008,42.7413,42.694,42.7413,30776.2453
2013-08-07 14:40:00,63.34,63.35,63.29,63.3,24848.968425852046,42.7413,42.748,42.7075,42.7143,24848.9684
2013-08-07 14:45:00,63.29,63.31,63.27,63.27,16186.0253049128,42.7075,42.721,42.694,42.694,16186.0253
2013-08-07 14:50:00,63.28,63.29,63.25,63.27,92214.74980052434,42.7008,42.7075,42.6806,42.694,92214.7498
2013-08-07 14:55:00,63.27,63.31,63.26,63.26,46620.31232189673,42.694,42.721,42.6873,42.6873,46620.3123
2013-08-07 15:00:00,63.26,63.31,63.26,63.31,13222.386868802008,42.6873,42.721,42.6873,42.721,13222.3869
2013-08-07 15:05:00,63.3,63.31,63.24,63.28,34765.758577453555,42.7143,42.721,42.6738,42.7008,34765.7586
2013-08-07 15:10:00,63.28,63.32,63.28,63.31,27926.59295565941,42.7008,42.7278,42.7008,42.721,27926.593
2013-08-07 15:15:00,63.31,63.31,63.29,63.31,14134.27561837456,42.721,42.721,42.7075,42.721,14134.2756
2013-08-07 15:20:00,63.31,63.31,63.27,63.27,22113.30217713439,42.721,42.721,42.694,42.694,22113.3022
2013-08-07 15:25:00,63.26,63.29,63.25,63.29,13678.331243588282,42.6873,42.7075,42.6806,42.7075,13678.3312
2013-08-07 15:30:00,63.29,63.3,63.21,63.23,28154.565143052547,42.7075,42.7143,42.6536,42.6671,28154.5651
2013-08-07 15:35:00,63.24,63.28,63.24,63.28,29978.34264219765,42.6738,42.7008,42.6738,42.7008,29978.3426
2013-08-07 15:40:00,63.29,63.31,63.25,63.27,23253.16311410008,42.7075,42.721,42.6806,42.694,23253.1631
2013-08-07 15:45:00,63.27,63.27,63.23,63.24,25076.940613245184,42.694,42.694,42.6671,42.6738,25076.9406
2013-08-07 15:50:00,63.24,63.25,63.17,63.17,19377.635928416734,42.6738,42.6806,42.6266,42.6266,19377.6359
2013-08-07 15:55:00,63.17,63.21,63.16,63.16,50951.78388236636,42.6266,42.6536,42.6198,42.6198,50951.7839
2013-08-08 09:30:00,63.48,63.48,63.28,63.29,38071.35529465405,42.8358,42.8358,42.7008,42.7075,38071.3553
2013-08-08 09:35:00,63.32,63.45,63.31,63.43,17553.85842927163,42.7278,42.8155,42.721,42.802,17553.8584
2013-08-08 09:40:00,63.45,63.47,63.39,63.39,19833.58030320301,42.8155,42.829,42.775,42.775,19833.5803
2013-08-08 09:45:00,63.4,63.46,63.39,63.43,13336.372962498575,42.7818,42.8223,42.775,42.802,13336.373
2013-08-08 09:50:00,63.42,63.45,63.33,63.41,18921.69155363046,42.7953,42.8155,42.7345,42.7885,18921.6916
2013-08-08 09:55:00,63.4,63.41,63.36,63.38,21999.31608343782,42.7818,42.7885,42.7548,42.7683,21999.3161
2013-08-08 10:00:00,63.38,63.38,63.31,63.31,24620.99623845891,42.7683,42.7683,42.721,42.721,24620.9962
2013-08-08 10:05:00,63.31,63.34,63.24,63.31,18009.802804057905,42.721,42.7413,42.6738,42.721,18009.8028
2013-08-08 10:10:00,63.31,63.31,63.24,63.25,14134.27561837456,42.721,42.721,42.6738,42.6806,14134.2756
2013-08-08 10:15:00,63.24,63.24,63.19,63.2,12538.470306622592,42.6738,42.6738,42.6401,42.6468,12538.4703
2013-08-08 10:20:00,63.21,63.24,63.17,63.23,11170.637182263765,42.6536,42.6738,42.6266,42.6671,11170.6372
2013-08-08 10:25:00,63.23,63.26,63.22,63.24,10600.70671378092,42.6671,42.6873,42.6603,42.6738,10600.7067
2013-08-08 10:30:00,63.23,63.24,63.14,63.15,18009.802804057905,42.6671,42.6738,42.6063,42.6131,18009.8028
2013-08-08 10:35:00,63.15,63.18,63.12,63.18,10144.762338994642,42.6131,42.6333,42.5928,42.6333,10144.7623
2013-08-08 10:40:00,63.17,63.22,63.17,63.17,8662.943120939246,42.6266,42.6603,42.6266,42.6266,8662.9431
2013-08-08 10:45:00,63.16,63.17,63.12,63.13,18351.761085147613,42.6198,42.6266,42.5928,42.5996,18351.7611
2013-08-08 10:50:00,63.15,63.22,63.15,63.18,16186.0253049128,42.6131,42.6603,42.6131,42.6333,16186.0253
2013-08-08 10:55:00,63.18,63.23,63.18,63.21,9916.790151601504,42.6333,42.6671,42.6333,42.6536,9916.7902
2013-08-08 11:00:00,63.21,63.25,63.21,63.22,35335.68904593639,42.6536,42.6806,42.6536,42.6603,35335.689
2013-08-08 11:05:00,63.22,63.29,63.22,63.28,8776.929214635815,42.6603,42.7075,42.6603,42.7008,8776.9292
2013-08-08 11:10:00,63.28,63.3,63.27,63.28,6041.262965918158,42.7008,42.7143,42.694,42.7008,6041.263
2013-08-08 11:15:00,63.29,63.31,63.28,63.29,6269.235153311296,42.7075,42.721,42.7008,42.7075,6269.2352
2013-08-08 11:20:00,63.29,63.34,63.29,63.31,12766.44249401573,42.7075,42.7413,42.7075,42.721,12766.4425
2013-08-08 11:25:00,63.31,63.37,63.31,63.37,10372.73452638778,42.721,42.7615,42.721,42.7615,10372.7345
2013-08-08 11:30:00,63.38,63.4,63.36,63.39,11626.58155705004,42.7683,42.7818,42.7548,42.775,11626.5816
2013-08-08 11:35:00,63.4,63.43,63.38,63.41,20745.469052775563,42.7818,42.802,42.7683,42.7885,20745.4691
2013-08-08 11:40:00,63.42,63.45,63.42,63.43,10258.748432691213,42.7953,42.8155,42.7953,42.802,10258.7484
2013-08-08 11:45:00,63.44,63.45,63.41,63.44,13564.345149891711,42.8088,42.8155,42.7885,42.8088,13564.3451
2013-08-08 11:50:00,63.45,63.47,63.45,63.46,22227.28827083096,42.8155,42.829,42.8155,42.8223,22227.2883
2013-08-08 11:55:00,63.45,63.49,63.45,63.49,7751.054371366693,42.8155,42.8425,42.8155,42.8425,7751.0544
2013-08-08 12:00:00,63.49,63.55,63.48,63.53,30320.30092328736,42.8425,42.883,42.8358,42.8695,30320.3009
2013-08-08 12:05:00,63.54,63.6,63.53,63.55,16072.039211216232,42.8762,42.9167,42.8695,42.883,16072.0392
2013-08-08 12:10:00,63.54,63.55,63.51,63.53,13678.331243588282,42.8762,42.883,42.856,42.8695,13678.3312
2013-08-08 12:15:00,63.54,63.56,63.54,63.55,14932.178274250542,42.8762,42.8897,42.8762,42.883,14932.1783
2013-08-08 12:20:00,63.55,63.56,63.54,63.54,5471.332497435313,42.883,42.8897,42.8762,42.8762,5471.3325
2013-08-08 12:25:00,63.54,63.57,63.54,63.57,15388.122649036815,42.8762,42.8965,42.8762,42.8965,15388.1226
2013-08-08 12:30:00,63.57,63.58,63.53,63.56,27128.690299783422,42.8965,42.9032,42.8695,42.8897,27128.6903
2013-08-08 12:35:00,63.56,63.6,63.56,63.6,10258.748432691213,42.8897,42.9167,42.8897,42.9167,10258.7484
2013-08-08 12:40:00,63.6,63.65,63.6,63.63,17667.844522968197,42.9167,42.9505,42.9167,42.937,17667.8445
2013-08-08 12:45:00,63.63,63.65,63.62,63.62,12424.484212926023,42.937,42.9505,42.9302,42.9302,12424.4842
2013-08-08 12:50:00,63.62,63.66,63.62,63.65,14362.247805767696,42.9302,42.9572,42.9302,42.9505,14362.2478
2013-08-08 12:55:00,63.65,63.65,63.61,63.63,9460.84577681523,42.9505,42.9505,42.9235,42.937,9460.8458
2013-08-08 13:00:00,63.63,63.66,63.62,63.63,21201.41342756184,42.937,42.9572,42.9302,42.937,21201.4134
2013-08-08 13:05:00,63.65,63.69,63.65,63.67,12880.428587712298,42.9505,42.9775,42.9505,42.964,12880.4286
2013-08-08 13:10:00,63.67,63.67,63.65,63.67,5813.29077852502,42.964,42.964,42.9505,42.964,5813.2908
2013-08-08 13:15:00,63.67,63.69,63.66,63.68,11626.58155705004,42.964,42.9775,42.9572,42.9707,11626.5816
2013-08-08 13:20:00,63.69,63.72,63.68,63.7,18579.73327254075,42.9775,42.9977,42.9707,42.9842,18579.7333
2013-08-08 13:25:00,63.72,63.74,63.7,63.72,7523.082183973555,42.9977,43.0112,42.9842,42.9977,7523.0822
2013-08-08 13:30:00,63.72,63.73,63.71,63.71,10144.762338994642,42.9977,43.0045,42.991,42.991,10144.7623
2013-08-08 13:35:00,63.72,63.73,63.71,63.72,9460.84577681523,42.9977,43.0045,42.991,42.9977,9460.8458
2013-08-08 13:40:00,63.72,63.73,63.7,63.71,22569.246551920667,42.9977,43.0045,42.9842,42.991,22569.2466
2013-08-08 13:45:00,63.72,63.73,63.7,63.71,12880.428587712298,42.9977,43.0045,42.9842,42.991,12880.4286
2013-08-08 13:50:00,63.71,63.73,63.69,63.73,17895.816710361338,42.991,43.0045,42.9775,43.0045,17895.8167
2013-08-08 13:55:00,63.72,63.73,63.7,63.73,9460.84577681523,42.9977,43.0045,42.9842,43.0045,9460.8458
2013-08-08 14:00:00,63.73,63.74,63.69,63.71,17211.90014818192,43.0045,43.0112,42.9775,42.991,17211.9001
2013-08-08 14:05:00,63.71,63.72,63.68,63.68,27698.62076826627,42.991,42.9977,42.9707,42.9707,27698.6208
2013-08-08 14:10:00,63.68,63.72,63.67,63.7,8206.998746152969,42.9707,42.9977,42.964,42.9842,8206.9987
2013-08-08 14:15:00,63.7,63.71,63.69,63.7,10258.748432691213,42.9842,42.991,42.9775,42.9842,10258.7484
2013-08-08 14:20:00,63.7,63.73,63.69,63.73,13564.345149891711,42.9842,43.0045,42.9775,43.0045,13564.3451
2013-08-08 14:25:00,63.73,63.74,63.7,63.7,22569.246551920667,43.0045,43.0112,42.9842,42.9842,22569.2466
2013-08-08 14:30:00,63.7,63.73,63.67,63.67,41604.92419924769,42.9842,43.0045,42.964,42.964,41604.9242
2013-08-08 14:35:00,63.67,63.7,63.67,63.69,21429.385614954976,42.964,42.9842,42.964,42.9775,21429.3856
2013-08-08 14:40:00,63.69,63.69,63.66,63.69,12766.44249401573,42.9775,42.9775,42.9572,42.9775,12766.4425
2013-08-08 14:45:00,63.68,63.7,63.67,63.69,12652.45640031916,42.9707,42.9842,42.964,42.9775,12652.4564
2013-08-08 14:50:00,63.68,63.7,63.6,63.61,12880.428587712298,42.9707,42.9842,42.9167,42.9235,12880.4286
2013-08-08 14:55:00,63.61,63.65,63.61,63.65,18351.761085147613,42.9235,42.9505,42.9235,42.9505,18351.7611
2013-08-08 15:00:00,63.65,63.67,63.64,63.66,15502.108742733386,42.9505,42.964,42.9437,42.9572,15502.1087
2013-08-08 15:05:00,63.66,63.67,63.63,63.66,17211.90014818192,42.9572,42.964,42.937,42.9572,17211.9001
2013-08-08 15:10:00,63.65,63.65,63.61,63.63,23139.17702040352,42.9505,42.9505,42.9235,42.937,23139.177
2013-08-08 15:15:00,63.63,63.65,63.59,63.6,17097.914054485354,42.937,42.9505,42.91,42.9167,17097.9141
2013-08-08 15:20:00,63.59,63.61,63.54,63.56,24279.0379573692,42.91,42.9235,42.8762,42.8897,24279.038
2013-08-08 15:25:00,63.56,63.6,63.55,63.6,16300.01139860937,42.8897,42.9167,42.883,42.9167,16300.0114
2013-08-08 15:30:00,63.6,63.62,63.58,63.6,33853.869827881,42.9167,42.9302,42.9032,42.9167,33853.8698
2013-08-08 15:35:00,63.59,63.61,63.57,63.6,24848.968425852046,42.91,42.9235,42.8965,42.9167,24848.9684
2013-08-08 15:40:00,63.61,63.61,63.57,63.57,26786.73201869372,42.9235,42.9235,42.8965,42.8965,26786.732
2013-08-08 15:45:00,63.57,63.59,63.54,63.59,25190.926706941755,42.8965,42.91,42.8762,42.91,25190.9267
2013-08-08 15:50:00,63.58,63.58,63.52,63.52,26558.75983130058,42.9032,42.9032,42.8627,42.8627,26558.7598
2013-08-08 15:55:00,63.52,63.53,63.46,63.46,67935.71184315514,42.8627,42.8695,42.8223,42.8223,67935.7118
2013-08-09 09:30:00,63.26,63.34,63.11,63.18,50723.811694973214,42.6873,42.7413,42.5861,42.6333,50723.8117
2013-08-09 09:35:00,63.26,63.48,63.26,63.46,11968.539838139746,42.6873,42.8358,42.6873,42.8223,11968.5398
2013-08-09 09:40:00,63.44,63.58,63.43,63.58,17325.886241878492,42.8088,42.9032,42.802,42.9032,17325.8862
2013-08-09 09:45:00,63.57,63.69,63.57,63.63,13222.386868802008,42.8965,42.9775,42.8965,42.937,13222.3869
2013-08-09 09:50:00,63.64,63.65,63.52,63.52,12196.512025532886,42.9437,42.9505,42.8627,42.8627,12196.512
2013-08-09 09:55:00,63.53,63.57,63.53,63.56,6839.165621794141,42.8695,42.8965,42.8695,42.8897,6839.1656
2013-08-09 10:00:00,63.58,63.6,63.54,63.56,13108.400775105438,42.9032,42.9167,42.8762,42.8897,13108.4008
2013-08-09 10:05:00,63.53,63.53,63.34,63.41,17667.844522968197,42.8695,42.8695,42.7413,42.7885,17667.8445
2013-08-09 10:10:00,63.39,63.43,63.38,63.42,12424.484212926023,42.775,42.802,42.7683,42.7953,12424.4842
2013-08-09 10:15:00,63.45,63.48,63.43,63.43,6725.179528097572,42.8155,42.8358,42.802,42.802,6725.1795
2013-08-09 10:20:00,63.42,63.46,63.37,63.46,6041.262965918158,42.7953,42.8223,42.7615,42.8223,6041.263
2013-08-09 10:25:00,63.47,63.52,63.44,63.5,18693.71936623732,42.829,42.8627,42.8088,42.8493,18693.7194
2013-08-09 10:30:00,63.5,63.56,63.47,63.49,32714.00889091531,42.8493,42.8897,42.829,42.8425,32714.0089
2013-08-09 10:35:00,63.47,63.51,63.45,63.48,20631.482959078992,42.829,42.856,42.8155,42.8358,20631.483
2013-08-09 10:40:00,63.46,63.59,63.46,63.59,21999.31608343782,42.8223,42.91,42.8223,42.91,21999.3161
2013-08-09 10:45:00,63.59,63.6,63.56,63.56,13792.317337284852,42.91,42.9167,42.8897,42.8897,13792.3173
2013-08-09 10:50:00,63.54,63.57,63.45,63.45,7523.082183973555,42.8762,42.8965,42.8155,42.8155,7523.0822
2013-08-09 10:55:00,63.45,63.5,63.4,63.44,26216.80155021088,42.8155,42.8493,42.7818,42.8088,26216.8016
2013-08-09 11:00:00,63.43,63.44,63.31,63.33,9346.85968311866,42.802,42.8088,42.721,42.7345,9346.8597
2013-08-09 11:05:00,63.32,63.35,63.29,63.35,5927.276872221589,42.7278,42.748,42.7075,42.748,5927.2769
2013-08-09 11:10:00,63.35,63.4,63.34,63.4,7865.040465063263,42.748,42.7818,42.7413,42.7818,7865.0405
2013-08-09 11:15:00,63.39,63.39,63.31,63.33,7295.109996580417,42.775,42.775,42.721,42.7345,7295.11
2013-08-09 11:20:00,63.34,63.34,63.25,63.25,6611.193434401003,42.7413,42.7413,42.6806,42.6806,6611.1934
2013-08-09 11:25:00,63.25,63.26,63.16,63.22,10714.692807477488,42.6806,42.6873,42.6198,42.6603,10714.6928
2013-08-09 11:30:00,63.24,63.33,63.24,63.32,10258.748432691213,42.6738,42.7345,42.6738,42.7278,10258.7484
2013-08-09 11:35:00,63.34,63.37,63.32,63.34,5927.276872221589,42.7413,42.7615,42.7278,42.7413,5927.2769
2013-08-09 11:40:00,63.34,63.37,63.32,63.32,17895.816710361338,42.7413,42.7615,42.7278,42.7278,17895.8167
2013-08-09 11:45:00,63.32,63.38,63.32,63.34,18123.788897754475,42.7278,42.7683,42.7278,42.7413,18123.7889
2013-08-09 11:50:00,63.34,63.38,63.32,63.32,36817.5082639918,42.7413,42.7683,42.7278,42.7278,36817.5083
2013-08-09 11:55:00,63.31,63.38,63.31,63.37,6383.221247007865,42.721,42.7683,42.721,42.7615,6383.2212
2013-08-09 12:00:00,63.35,63.36,63.31,63.31,7409.096090276987,42.748,42.7548,42.721,42.721,7409.0961
2013-08-09 12:05:00,63.32,63.32,63.29,63.31,7181.123902883848,42.7278,42.7278,42.7075,42.721,7181.1239
2013-08-09 12:10:00,63.31,63.45,63.31,63.42,10144.762338994642,42.721,42.8155,42.721,42.7953,10144.7623
2013-08-09 12:15:00,63.41,63.45,63.4,63.43,7865.040465063263,42.7885,42.8155,42.7818,42.802,7865.0405
2013-08-09 12:20:00,63.41,63.45,63.39,63.39,7295.109996580417,42.7885,42.8155,42.775,42.775,7295.11
2013-08-09 12:25:00,63.41,63.47,63.39,63.46,6497.2073407044345,42.7885,42.829,42.775,42.8223,6497.2073
2013-08-09 12:30:00,63.47,63.52,63.47,63.51,9346.85968311866,42.829,42.8627,42.829,42.856,9346.8597
2013-08-09 12:35:00,63.51,63.55,63.51,63.55,8093.0126524564,42.856,42.883,42.856,42.883,8093.0127
2013-08-09 12:40:00,63.55,63.56,63.54,63.54,3875.5271856833465,42.883,42.8897,42.8762,42.8762,3875.5272
2013-08-09 12:45:00,63.54,63.57,63.54,63.57,7409.096090276987,42.8762,42.8965,42.8762,42.8965,7409.0961
2013-08-09 12:50:00,63.58,63.6,63.57,63.58,5699.304684828451,42.9032,42.9167,42.8965,42.9032,5699.3047
2013-08-09 12:55:00,63.57,63.57,63.52,63.52,5015.388122649037,42.8965,42.8965,42.8627,42.8627,5015.3881
2013-08-09 13:00:00,63.52,63.53,63.52,63.52,7067.137809187279,42.8627,42.8695,42.8627,42.8627,7067.1378
2013-08-09 13:05:00,63.52,63.52,63.49,63.5,4445.457654166192,42.8627,42.8627,42.8425,42.8493,4445.4577
2013-08-09 13:10:00,63.5,63.55,63.5,63.53,4673.42984155933,42.8493,42.883,42.8493,42.8695,4673.4298
2013-08-09 13:15:00,63.53,63.57,63.53,63.57,2507.6940613245183,42.8695,42.8965,42.8695,42.8965,2507.6941
2013-08-09 13:20:00,63.57,63.58,63.54,63.54,17211.90014818192,42.8965,42.9032,42.8762,42.8762,17211.9001
2013-08-09 13:25:00,63.54,63.6,63.53,63.59,6953.151715490711,42.8762,42.9167,42.8695,42.91,6953.1517
2013-08-09 13:30:00,63.6,63.64,63.6,63.63,6383.221247007865,42.9167,42.9437,42.9167,42.937,6383.2212
2013-08-09 13:35:00,63.63,63.64,63.61,63.63,5471.332497435313,42.937,42.9437,42.9235,42.937,5471.3325
2013-08-09 13:40:00,63.63,63.63,63.61,63.61,5585.318591131882,42.937,42.937,42.9235,42.9235,5585.3186
2013-08-09 13:45:00,63.61,63.61,63.54,63.54,6953.151715490711,42.9235,42.9235,42.8762,42.8762,6953.1517
2013-08-09 13:50:00,63.54,63.58,63.54,63.58,3989.513279379916,42.8762,42.9032,42.8762,42.9032,3989.5133
2013-08-09 13:55:00,63.59,63.6,63.58,63.58,6839.165621794141,42.91,42.9167,42.9032,42.9032,6839.1656
2013-08-09 14:00:00,63.57,63.6,63.55,63.58,10372.73452638778,42.8965,42.9167,42.883,42.9032,10372.7345
2013-08-09 14:05:00,63.57,63.57,63.47,63.48,10372.73452638778,42.8965,42.8965,42.829,42.8358,10372.7345
2013-08-09 14:10:00,63.49,63.51,63.49,63.51,5471.332497435313,42.8425,42.856,42.8425,42.856,5471.3325
2013-08-09 14:15:00,63.5,63.53,63.47,63.51,9232.87358942209,42.8493,42.8695,42.829,42.856,9232.8736
2013-08-09 14:20:00,63.51,63.56,63.51,63.56,7181.123902883848,42.856,42.8897,42.856,42.8897,7181.1239
2013-08-09 14:25:00,63.56,63.59,63.53,63.56,8093.0126524564,42.8897,42.91,42.8695,42.8897,8093.0127
2013-08-09 14:30:00,63.55,63.6,63.55,63.56,8206.998746152969,42.883,42.9167,42.883,42.8897,8206.9987
2013-08-09 14:35:00,63.55,63.55,63.49,63.5,16641.969679699076,42.883,42.883,42.8425,42.8493,16641.9697
2013-08-09 14:40:00,63.51,63.59,63.51,63.58,23139.17702040352,42.856,42.91,42.856,42.9032,23139.177
2013-08-09 14:45:00,63.58,63.6,63.55,63.59,22569.246551920667,42.9032,42.9167,42.883,42.91,22569.2466
2013-08-09 14:50:00,63.59,63.62,63.59,63.6,21429.385614954976,42.91,42.9302,42.91,42.9167,21429.3856
2013-08-09 14:55:00,63.59,63.59,63.55,63.59,9916.790151601504,42.91,42.91,42.883,42.91,9916.7902
2013-08-09 15:00:00,63.6,63.62,63.59,63.61,16072.039211216232,42.9167,42.9302,42.91,42.9235,16072.0392
2013-08-09 15:05:00,63.61,63.61,63.59,63.59,13336.372962498575,42.9235,42.9235,42.91,42.91,13336.373
2013-08-09 15:10:00,63.59,63.61,63.57,63.59,17781.830616664767,42.91,42.9235,42.8965,42.91,17781.8306
2013-08-09 15:15:00,63.59,63.62,63.59,63.6,9460.84577681523,42.91,42.9302,42.91,42.9167,9460.8458
2013-08-09 15:20:00,63.6,63.62,63.58,63.61,26900.71811239029,42.9167,42.9302,42.9032,42.9235,26900.7181
2013-08-09 15:25:00,63.61,63.64,63.6,63.6,14704.206086857404,42.9235,42.9437,42.9167,42.9167,14704.2061
2013-08-09 15:30:00,63.6,63.6,63.54,63.56,16072.039211216232,42.9167,42.9167,42.8762,42.8897,16072.0392
2013-08-09 15:35:00,63.57,63.58,63.55,63.55,24507.01014476234,42.8965,42.9032,42.883,42.883,24507.0101
2013-08-09 15:40:00,63.55,63.58,63.53,63.53,21999.31608343782,42.883,42.9032,42.8695,42.8695,21999.3161
2013-08-09 15:45:00,63.53,63.56,63.51,63.54,44568.56263535849,42.8695,42.8897,42.856,42.8762,44568.5626
2013-08-09 15:50:00,63.54,63.55,63.52,63.52,108400.77510543712,42.8762,42.883,42.8627,42.8627,108400.7751
2013-08-09 15:55:00,63.53,63.57,63.51,63.57,119457.42619400434,42.8695,42.8965,42.856,42.8965,119457.4262
2013-08-12 09:30:00,63.17,63.52,63.08,63.28,48900.034195828106,42.6266,42.8627,42.5658,42.7008,48900.0342
2013-08-12 09:35:00,63.38,63.48,63.31,63.45,11284.623275960334,42.7683,42.8358,42.721,42.8155,11284.6233
2013-08-12 09:40:00,63.47,63.53,63.42,63.45,18693.71936623732,42.829,42.8695,42.7953,42.8155,18693.7194
2013-08-12 09:45:00,63.45,63.54,63.45,63.54,32827.99498461188,42.8155,42.8762,42.8155,42.8762,32827.995
2013-08-12 09:50:00,63.55,63.69,63.54,63.65,23367.14920779665,42.883,42.9775,42.8762,42.9505,23367.1492
2013-08-12 09:55:00,63.65,63.72,63.63,63.67,19947.56639689958,42.9505,42.9977,42.937,42.964,19947.5664
2013-08-12 10:00:00,63.67,63.74,63.6,63.6,21543.371708651543,42.964,43.0112,42.9167,42.9167,21543.3717
2013-08-12 10:05:00,63.6,63.63,63.56,63.6,15616.094836429957,42.9167,42.937,42.8897,42.9167,15616.0948
2013-08-12 10:10:00,63.58,63.67,63.58,63.63,15958.053117519665,42.9032,42.964,42.9032,42.937,15958.0531
2013-08-12 10:15:00,63.63,63.65,63.58,63.6,13564.345149891711,42.937,42.9505,42.9032,42.9167,13564.3451
2013-08-12 10:20:00,63.6,63.62,63.59,63.61,8093.0126524564,42.9167,42.9302,42.91,42.9235,8093.0127
2013-08-12 10:25:00,63.6,63.62,63.59,63.59,10714.692807477488,42.9167,42.9302,42.91,42.91,10714.6928
2013-08-12 10:30:00,63.59,63.65,63.59,63.61,16983.927960788784,42.91,42.9505,42.91,42.9235,16983.928
2013-08-12 10:35:00,63.61,63.74,63.61,63.74,14704.206086857404,42.9235,43.0112,42.9235,43.0112,14704.2061
2013-08-12 10:40:00,63.72,63.83,63.72,63.82,9574.831870511798,42.9977,43.0719,42.9977,43.0652,9574.8319
2013-08-12 10:45:00,63.82,63.83,63.78,63.79,23481.135301493217,43.0652,43.0719,43.0382,43.0449,23481.1353
2013-08-12 10:50:00,63.79,63.8,63.78,63.78,6839.165621794141,43.0449,43.0517,43.0382,43.0382,6839.1656
2013-08-12 10:55:00,63.79,63.86,63.78,63.84,15616.094836429957,43.0449,43.0922,43.0382,43.0787,15616.0948
2013-08-12 11:00:00,63.83,63.88,63.77,63.78,17439.87233557506,43.0719,43.1057,43.0314,43.0382,17439.8723
2013-08-12 11:05:00,63.78,63.78,63.72,63.72,11170.637182263765,43.0382,43.0382,42.9977,42.9977,11170.6372
2013-08-12 11:10:00,63.74,63.74,63.72,63.73,6383.221247007865,43.0112,43.0112,42.9977,43.0045,6383.2212
2013-08-12 11:15:00,63.73,63.78,63.73,63.77,8093.0126524564,43.0045,43.0382,43.0045,43.0314,8093.0127
2013-08-12 11:20:00,63.78,63.81,63.75,63.76,13792.317337284852,43.0382,43.0584,43.0179,43.0247,13792.3173
2013-08-12 11:25:00,63.74,63.78,63.74,63.77,10714.692807477488,43.0112,43.0382,43.0112,43.0314,10714.6928
2013-08-12 11:30:00,63.77,63.8,63.76,63.76,9802.804057904936,43.0314,43.0517,43.0247,43.0247,9802.8041
2013-08-12 11:35:00,63.77,63.8,63.77,63.78,9916.790151601504,43.0314,43.0517,43.0314,43.0382,9916.7902
2013-08-12 11:40:00,63.79,63.84,63.77,63.84,14932.178274250542,43.0449,43.0787,43.0314,43.0787,14932.1783
2013-08-12 11:45:00,63.84,63.87,63.84,63.84,14704.206086857404,43.0787,43.0989,43.0787,43.0787,14704.2061
2013-08-12 11:50:00,63.84,63.87,63.79,63.79,14476.233899464263,43.0787,43.0989,43.0449,43.0449,14476.2339
2013-08-12 11:55:00,63.8,63.83,63.79,63.83,8093.0126524564,43.0517,43.0719,43.0449,43.0719,8093.0127
2013-08-12 12:00:00,63.84,63.84,63.78,63.78,6839.165621794141,43.0787,43.0787,43.0382,43.0382,6839.1656
2013-08-12 12:05:00,63.76,63.79,63.76,63.78,6611.193434401003,43.0247,43.0449,43.0247,43.0382,6611.1934
2013-08-12 12:10:00,63.78,63.81,63.76,63.8,12994.414681408867,43.0382,43.0584,43.0247,43.0517,12994.4147
2013-08-12 12:15:00,63.8,63.82,63.8,63.82,16755.955773395646,43.0517,43.0652,43.0517,43.0652,16755.9558
2013-08-12 12:20:00,63.82,63.85,63.82,63.84,15046.16436794711,43.0652,43.0854,43.0652,43.0787,15046.1644
2013-08-12 12:25:00,63.84,63.87,63.83,63.87,41034.99373076485,43.0787,43.0989,43.0719,43.0989,41034.9937
2013-08-12 12:30:00,63.87,63.87,63.82,63.86,15616.094836429957,43.0989,43.0989,43.0652,43.0922,15616.0948
2013-08-12 12:35:00,63.86,63.87,63.84,63.84,7637.068277670124,43.0922,43.0989,43.0787,43.0787,7637.0683
2013-08-12 12:40:00,63.82,63.85,63.82,63.82,8662.943120939246,43.0652,43.0854,43.0652,43.0652,8662.9431
2013-08-12 12:45:00,63.83,63.84,63.81,63.84,10030.776245298071,43.0719,43.0787,43.0584,43.0787,10030.7762
2013-08-12 12:50:00,63.84,63.87,63.81,63.87,10942.664994870624,43.0787,43.0989,43.0584,43.0989,10942.665
2013-08-12 12:55:00,63.86,63.87,63.83,63.84,20973.4412401687,43.0922,43.0989,43.0719,43.0787,20973.4412
2013-08-12 13:00:00,63.84,63.84,63.81,63.81,8548.957027242677,43.0787,43.0787,43.0584,43.0584,8548.957
2013-08-12 13:05:00,63.81,63.82,63.78,63.79,8434.970933546107,43.0584,43.0652,43.0382,43.0449,8434.9709
2013-08-12 13:10:00,63.8,63.8,63.77,63.78,11854.553744443176,43.0517,43.0517,43.0314,43.0382,11854.5537
2013-08-12 13:15:00,63.77,63.81,63.74,63.79,11968.539838139746,43.0314,43.0584,43.0112,43.0449,11968.5398
2013-08-12 13:20:00,63.8,63.85,63.79,63.83,6725.179528097572,43.0517,43.0854,43.0449,43.0719,6725.1795
2013-08-12 13:25:00,63.82,63.83,63.81,63.83,5699.304684828451,43.0652,43.0719,43.0584,43.0719,5699.3047
2013-08-12 13:30:00,63.83,63.83,63.77,63.79,10714.692807477488,43.0719,43.0719,43.0314,43.0449,10714.6928
2013-08-12 13:35:00,63.79,63.82,63.76,63.79,8776.929214635815,43.0449,43.0652,43.0247,43.0449,8776.9292
2013-08-12 13:40:00,63.78,63.8,63.75,63.75,9346.85968311866,43.0382,43.0517,43.0179,43.0179,9346.8597
2013-08-12 13:45:00,63.75,63.75,63.7,63.7,13678.331243588282,43.0179,43.0179,42.9842,42.9842,13678.3312
2013-08-12 13:50:00,63.69,63.69,63.66,63.68,12424.484212926023,42.9775,42.9775,42.9572,42.9707,12424.4842
2013-08-12 13:55:00,63.68,63.73,63.68,63.72,6383.221247007865,42.9707,43.0045,42.9707,42.9977,6383.2212
2013-08-12 14:00:00,63.72,63.74,63.68,63.74,11170.637182263765,42.9977,43.0112,42.9707,43.0112,11170.6372
2013-08-12 14:05:00,63.73,63.76,63.72,63.76,9688.817964208369,43.0045,43.0247,42.9977,43.0247,9688.818
2013-08-12 14:10:00,63.76,63.78,63.74,63.74,5927.276872221589,43.0247,43.0382,43.0112,43.0112,5927.2769
2013-08-12 14:15:00,63.75,63.78,63.74,63.78,4331.471560469623,43.0179,43.0382,43.0112,43.0382,4331.4716
2013-08-12 14:20:00,63.77,63.81,63.77,63.79,19263.649834720163,43.0314,43.0584,43.0314,43.0449,19263.6498
2013-08-12 14:25:00,63.79,63.8,63.78,63.79,7067.137809187279,43.0449,43.0517,43.0382,43.0449,7067.1378
2013-08-12 14:30:00,63.79,63.81,63.75,63.75,26330.787643907443,43.0449,43.0584,43.0179,43.0179,26330.7876
2013-08-12 14:35:00,63.75,63.8,63.74,63.8,11626.58155705004,43.0179,43.0517,43.0112,43.0517,11626.5816
2013-08-12 14:40:00,63.79,63.82,63.79,63.82,15388.122649036815,43.0449,43.0652,43.0449,43.0652,15388.1226
2013-08-12 14:45:00,63.82,63.85,63.81,63.85,9916.790151601504,43.0652,43.0854,43.0584,43.0854,9916.7902
2013-08-12 14:50:00,63.84,63.84,63.81,63.81,7409.096090276987,43.0787,43.0787,43.0584,43.0584,7409.0961
2013-08-12 14:55:00,63.81,63.84,63.8,63.84,21885.32998974125,43.0584,43.0787,43.0517,43.0787,21885.33
2013-08-12 15:00:00,63.84,63.85,63.81,63.81,12880.428587712298,43.0787,43.0854,43.0584,43.0584,12880.4286
2013-08-12 15:05:00,63.8,63.81,63.79,63.8,6953.151715490711,43.0517,43.0584,43.0449,43.0517,6953.1517
2013-08-12 15:10:00,63.8,63.87,63.8,63.82,25760.8571754246,43.0517,43.0989,43.0517,43.0652,25760.8572
2013-08-12 15:15:00,63.81,63.81,63.77,63.79,6269.235153311296,43.0584,43.0584,43.0314,43.0449,6269.2352
2013-08-12 15:20:00,63.78,63.82,63.77,63.82,36589.536076598655,43.0382,43.0652,43.0314,43.0652,36589.5361
2013-08-12 15:25:00,63.82,63.84,63.82,63.83,17211.90014818192,43.0652,43.0787,43.0652,43.0719,17211.9001
2013-08-12 15:30:00,63.83,63.84,63.81,63.82,48444.08982104183,43.0719,43.0787,43.0584,43.0652,48444.0898
2013-08-12 15:35:00,63.82,63.86,63.81,63.85,36019.60560811581,43.0652,43.0922,43.0584,43.0854,36019.6056
2013-08-12 15:40:00,63.85,63.87,63.85,63.86,48900.034195828106,43.0854,43.0989,43.0854,43.0922,48900.0342
2013-08-12 15:45:00,63.87,63.89,63.85,63.88,35791.63342072268,43.0989,43.1124,43.0854,43.1057,35791.6334
2013-08-12 15:50:00,63.88,63.88,63.84,63.84,47646.18716516585,43.1057,43.1057,43.0787,43.0787,47646.1872
2013-08-12 15:55:00,63.84,63.87,63.83,63.86,62008.43497093354,43.0787,43.0989,43.0719,43.0922,62008.435
2013-08-13 09:30:00,64.03,64.03,63.77,63.91,31232.18967285992,43.2069,43.2069,43.0314,43.1259,31232.1897
2013-08-13 09:35:00,63.91,63.96,63.88,63.92,31574.147953949618,43.1259,43.1597,43.1057,43.1327,31574.148
2013-08-13 09:40:00,63.91,63.93,63.87,63.93,30320.30092328736,43.1259,43.1394,43.0989,43.1394,30320.3009
2013-08-13 09:45:00,63.89,63.94,63.88,63.92,13564.345149891711,43.1124,43.1462,43.1057,43.1327,13564.3451
2013-08-13 09:50:00,63.92,63.95,63.9,63.93,25076.940613245184,43.1327,43.1529,43.1192,43.1394,25076.9406
2013-08-13 09:55:00,63.94,63.94,63.88,63.88,19377.635928416734,43.1462,43.1462,43.1057,43.1057,19377.6359
2013-08-13 10:00:00,63.9,63.92,63.75,63.76,40009.11888749572,43.1192,43.1327,43.0179,43.0247,40009.1189
2013-08-13 10:05:00,63.77,63.82,63.73,63.82,74774.87746494928,43.0314,43.0652,43.0045,43.0652,74774.8775
2013-08-13 10:10:00,63.82,63.84,63.75,63.79,28952.46779892853,43.0652,43.0787,43.0179,43.0449,28952.4678
2013-08-13 10:15:00,63.8,63.86,63.77,63.83,60070.67137809187,43.0517,43.0922,43.0314,43.0719,60070.6714
2013-08-13 10:20:00,63.82,63.94,63.81,63.89,18009.802804057905,43.0652,43.1462,43.0584,43.1124,18009.8028
2013-08-13 10:25:00,63.88,63.89,63.82,63.84,26444.773737604013,43.1057,43.1124,43.0652,43.0787,26444.7737
2013-08-13 10:30:00,63.84,63.91,63.82,63.9,38755.27185683347,43.0787,43.1259,43.0652,43.1192,38755.2719
2013-08-13 10:35:00,63.9,63.9,63.83,63.87,33397.92545309472,43.1192,43.1192,43.0719,43.0989,33397.9255
2013-08-13 10:40:00,63.86,63.88,63.82,63.84,40009.11888749572,43.0922,43.1057,43.0652,43.0787,40009.1189
2013-08-13 10:45:00,63.84,63.88,63.82,63.87,36019.60560811581,43.0787,43.1057,43.0652,43.0989,36019.6056
2013-08-13 10:50:00,63.87,63.87,63.82,63.82,33511.91154679129,43.0989,43.0989,43.0652,43.0652,33511.9115
2013-08-13 10:55:00,63.84,63.88,63.82,63.87,34651.772483756984,43.0787,43.1057,43.0652,43.0989,34651.7725
2013-08-13 11:00:00,63.86,63.87,63.85,63.85,51749.686538242335,43.0922,43.0989,43.0854,43.0854,51749.6865
2013-08-13 11:05:00,63.85,63.87,63.84,63.87,36475.549982902085,43.0854,43.0989,43.0787,43.0989,36475.55
2013-08-13 11:10:00,63.87,63.88,63.85,63.87,62122.421064630114,43.0989,43.1057,43.0854,43.0989,62122.4211
2013-08-13 11:15:00,63.87,63.88,63.85,63.88,43998.63216687564,43.0989,43.1057,43.0854,43.1057,43998.6322
2013-08-13 11:20:00,63.88,63.91,63.88,63.91,47304.22888407615,43.1057,43.1259,43.1057,43.1259,47304.2289
2013-08-13 11:25:00,63.91,63.92,63.86,63.86,46848.28450928986,43.1259,43.1327,43.0922,43.0922,46848.2845
2013-08-13 11:30:00,63.86,63.91,63.84,63.91,49241.99247691782,43.0922,43.1259,43.0787,43.1259,49241.9925
2013-08-13 11:35:00,63.9,63.91,63.88,63.89,30548.273110680497,43.1192,43.1259,43.1057,43.1124,30548.2731
2013-08-13 11:40:00,63.89,63.9,63.88,63.88,37273.45263877807,43.1124,43.1192,43.1057,43.1057,37273.4526
2013-08-13 11:45:00,63.88,63.89,63.88,63.89,32030.092328735893,43.1057,43.1124,43.1057,43.1124,32030.0923
2013-08-13 11:50:00,63.89,63.9,63.87,63.87,52205.63091302861,43.1124,43.1192,43.0989,43.0989,52205.6309
2013-08-13 11:55:00,63.87,63.88,63.86,63.88,49583.95075800752,43.0989,43.1057,43.0922,43.1057,49583.9508
2013-08-13 12:00:00,63.87,63.89,63.86,63.87,47304.22888407615,43.0989,43.1124,43.0922,43.0989,47304.2289
2013-08-13 12:05:00,63.87,63.89,63.86,63.88,51293.74216345606,43.0989,43.1124,43.0922,43.1057,51293.7422
2013-08-13 12:10:00,63.88,63.88,63.87,63.88,29636.384361107943,43.1057,43.1057,43.0989,43.1057,29636.3844
2013-08-13 12:15:00,63.88,63.89,63.86,63.87,47874.159352558985,43.1057,43.1124,43.0922,43.0989,47874.1594
2013-08-13 12:20:00,63.88,63.88,63.86,63.87,41718.91029294426,43.1057,43.1057,43.0922,43.0989,41718.9103
2013-08-13 12:25:00,63.88,63.88,63.84,63.86,41376.95201185456,43.1057,43.1057,43.0787,43.0922,41376.952
2013-08-13 12:30:00,63.85,63.88,63.85,63.87,27926.59295565941,43.0854,43.1057,43.0854,43.0989,27926.593
2013-08-13 12:35:00,63.88,63.88,63.87,63.88,27128.690299783422,43.1057,43.1057,43.0989,43.1057,27128.6903
2013-08-13 12:40:00,63.88,63.88,63.86,63.87,48672.06200843497,43.1057,43.1057,43.0922,43.0989,48672.062
2013-08-13 12:45:00,63.88,63.89,63.87,63.88,27698.62076826627,43.1057,43.1124,43.0989,43.1057,27698.6208
2013-08-13 12:50:00,63.88,63.91,63.88,63.89,25988.82936281773,43.1057,43.1259,43.1057,43.1124,25988.8294
2013-08-13 12:55:00,63.89,63.9,63.87,63.89,16413.997492305938,43.1124,43.1192,43.0989,43.1124,16413.9975
2013-08-13 13:00:00,63.89,63.96,63.89,63.96,18351.761085147613,43.1124,43.1597,43.1124,43.1597,18351.7611
2013-08-13 13:05:00,63.96,63.99,63.94,63.95,20517.496865382425,43.1597,43.1799,43.1462,43.1529,20517.4969
2013-08-13 13:10:00,63.96,63.98,63.94,63.96,19719.59420950644,43.1597,43.1732,43.1462,43.1597,19719.5942
2013-08-13 13:15:00,63.96,63.99,63.95,63.96,12538.470306622592,43.1597,43.1799,43.1529,43.1597,12538.4703
2013-08-13 13:20:00,63.96,64.01,63.96,63.99,24165.05186367264,43.1597,43.1934,43.1597,43.1799,24165.0519
2013-08-13 13:25:00,64.0,64.04,64.0,64.02,41718.91029294426,43.1866,43.2136,43.1866,43.2001,41718.9103
2013-08-13 13:30:00,64.02,64.02,63.96,63.96,21885.32998974125,43.2001,43.2001,43.1597,43.1597,21885.33
2013-08-13 13:35:00,63.96,64.0,63.96,64.0,29750.37045480452,43.1597,43.1866,43.1597,43.1866,29750.3705
2013-08-13 13:40:00,64.0,64.0,63.96,63.96,18237.77499145104,43.1866,43.1866,43.1597,43.1597,18237.775
2013-08-13 13:45:00,63.96,63.98,63.96,63.97,30890.231391770205,43.1597,43.1732,43.1597,43.1664,30890.2314
2013-08-13 13:50:00,63.98,63.98,63.94,63.94,34423.80029636384,43.1732,43.1732,43.1462,43.1462,34423.8003
2013-08-13 13:55:00,63.94,63.97,63.93,63.96,39895.13279379916,43.1462,43.1664,43.1394,43.1597,39895.1328
2013-08-13 14:00:00,63.96,63.96,63.95,63.95,26900.71811239029,43.1597,43.1597,43.1529,43.1529,26900.7181
2013-08-13 14:05:00,63.95,63.99,63.95,63.99,13450.359056195144,43.1529,43.1799,43.1529,43.1799,13450.3591
2013-08-13 14:10:00,64.0,64.02,63.98,64.0,21315.399521258405,43.1866,43.2001,43.1732,43.1866,21315.3995
2013-08-13 14:15:00,64.01,64.02,63.98,64.0,13564.345149891711,43.1934,43.2001,43.1732,43.1866,13564.3451
2013-08-13 14:20:00,64.01,64.03,63.97,64.0,45480.45138493104,43.1934,43.2069,43.1664,43.1866,45480.4514
2013-08-13 14:25:00,64.0,64.0,63.94,63.96,21999.31608343782,43.1866,43.1866,43.1462,43.1597,21999.3161
2013-08-13 14:30:00,63.96,63.97,63.87,63.88,40693.03544967514,43.1597,43.1664,43.0989,43.1057,40693.0354
2013-08-13 14:35:00,63.88,63.91,63.87,63.9,21429.385614954976,43.1057,43.1259,43.0989,43.1192,21429.3856
2013-08-13 14:40:00,63.9,63.92,63.88,63.9,25304.91280063832,43.1192,43.1327,43.1057,43.1192,25304.9128
2013-08-13 14:45:00,63.9,63.95,63.9,63.95,26330.787643907443,43.1192,43.1529,43.1192,43.1529,26330.7876
2013-08-13 14:50:00,63.95,63.96,63.91,63.95,18693.71936623732,43.1529,43.1597,43.1259,43.1529,18693.7194
2013-08-13 14:55:00,63.94,63.96,63.92,63.92,19719.59420950644,43.1462,43.1597,43.1327,43.1327,19719.5942
2013-08-13 15:00:00,63.92,63.93,63.9,63.92,40123.10498119229,43.1327,43.1394,43.1192,43.1327,40123.105
2013-08-13 15:05:00,63.92,64.01,63.91,63.99,18693.71936623732,43.1327,43.1934,43.1259,43.1799,18693.7194
2013-08-13 15:10:00,63.98,64.03,63.98,64.0,38641.2857631369,43.1732,43.2069,43.1732,43.1866,38641.2858
2013-08-13 15:15:00,64.0,64.02,63.96,63.98,37843.38310726092,43.1866,43.2001,43.1597,43.1732,37843.3831
2013-08-13 15:20:00,63.98,64.03,63.97,64.02,46164.367947110455,43.1732,43.2069,43.1664,43.2001,46164.3679
2013-08-13 15:25:00,64.02,64.02,64.0,64.01,15730.080930126524,43.2001,43.2001,43.1866,43.1934,15730.0809
2013-08-13 15:30:00,64.01,64.04,63.98,64.04,33853.869827881,43.1934,43.2136,43.1732,43.2136,33853.8698
2013-08-13 15:35:00,64.04,64.04,63.98,64.0,38983.2440442266,43.2136,43.2136,43.1732,43.1866,38983.244
2013-08-13 15:40:00,64.01,64.04,64.0,64.0,19605.60811580987,43.1934,43.2136,43.1866,43.1866,19605.6081
2013-08-13 15:45:00,64.01,64.04,64.0,64.04,30206.31482959079,43.1934,43.2136,43.1866,43.2136,30206.3148
2013-08-13 15:50:00,64.03,64.07,64.02,64.04,51749.686538242335,43.2069,43.2339,43.2001,43.2136,51749.6865
2013-08-13 15:55:00,64.04,64.05,64.01,64.03,99281.88760971162,43.2136,43.2204,43.1934,43.2069,99281.8876
2013-08-14 09:30:00,63.9,64.04,63.74,63.92,48216.1176336487,43.1192,43.2136,43.0112,43.1327,48216.1176
2013-08-14 09:35:00,63.95,64.04,63.9,63.97,24279.0379573692,43.1529,43.2136,43.1192,43.1664,24279.038
2013-08-14 09:40:00,63.97,64.03,63.9,64.02,45138.49310384133,43.1664,43.2069,43.1192,43.2001,45138.4931
2013-08-14 09:45:00,64.01,64.12,63.93,64.06,51065.76997606292,43.1934,43.2676,43.1394,43.2271,51065.77
2013-08-14 09:50:00,64.09,64.09,63.96,64.0,17439.87233557506,43.2474,43.2474,43.1597,43.1866,17439.8723
2013-08-14 09:55:00,63.99,64.03,63.95,64.0,8434.970933546107,43.1799,43.2069,43.1529,43.1866,8434.9709
2013-08-14 10:00:00,64.0,64.04,63.96,63.97,28952.46779892853,43.1866,43.2136,43.1597,43.1664,28952.4678
2013-08-14 10:05:00,63.96,63.99,63.93,63.96,20061.552490596147,43.1597,43.1799,43.1394,43.1597,20061.5525
2013-08-14 10:10:00,63.96,63.96,63.88,63.94,31802.120141342755,43.1597,43.1597,43.1057,43.1462,31802.1201
2013-08-14 10:15:00,63.92,63.96,63.91,63.96,21087.427333865267,43.1327,43.1597,43.1259,43.1597,21087.4273
2013-08-14 10:20:00,63.95,64.01,63.92,64.0,38527.29966944033,43.1529,43.1934,43.1327,43.1866,38527.2997
2013-08-14 10:25:00,64.0,64.03,63.91,63.93,28268.55123674912,43.1866,43.2069,43.1259,43.1394,28268.5512
2013-08-14 10:30:00,63.93,63.96,63.92,63.94,25988.82936281773,43.1394,43.1597,43.1327,43.1462,25988.8294
2013-08-14 10:35:00,63.93,63.94,63.88,63.88,25760.8571754246,43.1394,43.1462,43.1057,43.1057,25760.8572
2013-08-14 10:40:00,63.88,63.95,63.88,63.95,32258.06451612904,43.1057,43.1529,43.1057,43.1529,32258.0645
2013-08-14 10:45:00,63.95,63.95,63.84,63.88,29864.356548501084,43.1529,43.1529,43.0787,43.1057,29864.3565
2013-08-14 10:50:00,63.88,63.9,63.86,63.87,38413.31357574376,43.1057,43.1192,43.0922,43.0989,38413.3136
2013-08-14 10:55:00,63.86,63.92,63.86,63.91,16869.941867092213,43.0922,43.1327,43.0922,43.1259,16869.9419
2013-08-14 11:00:00,63.9,63.94,63.89,63.94,13108.400775105438,43.1192,43.1462,43.1124,43.1462,13108.4008
2013-08-14 11:05:00,63.93,63.94,63.91,63.91,10828.678901174057,43.1394,43.1462,43.1259,43.1259,10828.6789
2013-08-14 11:10:00,63.92,63.94,63.88,63.94,20061.552490596147,43.1327,43.1462,43.1057,43.1462,20061.5525
2013-08-14 11:15:00,63.94,64.01,63.88,63.98,16869.941867092213,43.1462,43.1934,43.1057,43.1732,16869.9419
2013-08-14 11:20:00,63.98,64.01,63.97,63.98,12880.428587712298,43.1732,43.1934,43.1664,43.1732,12880.4286
2013-08-14 11:25:00,63.98,64.06,63.97,64.03,25304.91280063832,43.1732,43.2271,43.1664,43.2069,25304.9128
2013-08-14 11:30:00,64.04,64.04,63.97,63.97,8776.929214635815,43.2136,43.2136,43.1664,43.1664,8776.9292
2013-08-14 11:35:00,63.97,63.97,63.9,63.92,13564.345149891711,43.1664,43.1664,43.1192,43.1327,13564.3451
2013-08-14 11:40:00,63.91,63.96,63.91,63.94,12538.470306622592,43.1259,43.1597,43.1259,43.1462,12538.4703
2013-08-14 11:45:00,63.94,63.96,63.87,63.9,16869.941867092213,43.1462,43.1597,43.0989,43.1192,16869.9419
2013-08-14 11:50:00,63.91,63.94,63.84,63.86,11284.623275960334,43.1259,43.1462,43.0787,43.0922,11284.6233
2013-08-14 11:55:00,63.85,63.89,63.79,63.84,11968.539838139746,43.0854,43.1124,43.0449,43.0787,11968.5398
2013-08-14 12:00:00,63.86,63.93,63.85,63.92,12766.44249401573,43.0922,43.1394,43.0854,43.1327,12766.4425
2013-08-14 12:05:00,63.93,63.94,63.88,63.88,14818.192180553971,43.1394,43.1462,43.1057,43.1057,14818.1922
2013-08-14 12:10:00,63.88,63.88,63.84,63.86,7523.082183973555,43.1057,43.1057,43.0787,43.0922,7523.0822
2013-08-14 12:15:00,63.87,63.9,63.85,63.86,6155.249059614727,43.0989,43.1192,43.0854,43.0922,6155.2491
2013-08-14 12:20:00,63.86,63.87,63.81,63.84,13450.359056195144,43.0922,43.0989,43.0584,43.0787,13450.3591
2013-08-14 12:25:00,63.84,63.96,63.84,63.96,6269.235153311296,43.0787,43.1597,43.0787,43.1597,6269.2352
2013-08-14 12:30:00,63.96,63.96,63.88,63.88,6269.235153311296,43.1597,43.1597,43.1057,43.1057,6269.2352
2013-08-14 12:35:00,63.88,63.88,63.83,63.84,4103.4993730764845,43.1057,43.1057,43.0719,43.0787,4103.4994
2013-08-14 12:40:00,63.84,63.89,63.84,63.89,9004.901402028952,43.0787,43.1124,43.0787,43.1124,9004.9014
2013-08-14 12:45:00,63.9,63.9,63.88,63.9,4445.457654166192,43.1192,43.1192,43.1057,43.1192,4445.4577
2013-08-14 12:50:00,63.89,63.9,63.88,63.88,6839.165621794141,43.1124,43.1192,43.1057,43.1057,6839.1656
2013-08-14 12:55:00,63.89,63.92,63.88,63.88,6497.2073407044345,43.1124,43.1327,43.1057,43.1057,6497.2073
2013-08-14 13:00:00,63.88,63.91,63.87,63.91,9118.88749572552,43.1057,43.1259,43.0989,43.1259,9118.8875
2013-08-14 13:05:00,63.9,63.91,63.89,63.91,5243.360310042175,43.1192,43.1259,43.1124,43.1259,5243.3603
2013-08-14 13:10:00,63.91,63.91,63.88,63.88,8320.984839849538,43.1259,43.1259,43.1057,43.1057,8320.9848
2013-08-14 13:15:00,63.88,63.9,63.88,63.89,10372.73452638778,43.1057,43.1192,43.1057,43.1124,10372.7345
2013-08-14 13:20:00,63.89,63.9,63.88,63.88,9232.87358942209,43.1124,43.1192,43.1057,43.1057,9232.8736
2013-08-14 13:25:00,63.89,63.9,63.87,63.88,44796.53482275162,43.1124,43.1192,43.0989,43.1057,44796.5348
2013-08-14 13:30:00,63.89,63.9,63.81,63.86,38071.35529465405,43.1124,43.1192,43.0584,43.0922,38071.3553
2013-08-14 13:35:00,63.87,63.89,63.85,63.86,21885.32998974125,43.0989,43.1124,43.0854,43.0922,21885.33
2013-08-14 13:40:00,63.85,63.87,63.82,63.82,11284.623275960334,43.0854,43.0989,43.0652,43.0652,11284.6233
2013-08-14 13:45:00,63.81,63.82,63.78,63.78,8890.915308332384,43.0584,43.0652,43.0382,43.0382,8890.9153
2013-08-14 13:50:00,63.8,63.84,63.79,63.81,7637.068277670124,43.0517,43.0787,43.0449,43.0584,7637.0683
2013-08-14 13:55:00,63.81,63.81,63.73,63.77,11626.58155705004,43.0584,43.0584,43.0045,43.0314,11626.5816
2013-08-14 14:00:00,63.78,63.86,63.78,63.85,10600.70671378092,43.0382,43.0922,43.0382,43.0854,10600.7067
2013-08-14 14:05:00,63.84,63.84,63.81,63.82,9346.85968311866,43.0787,43.0787,43.0584,43.0652,9346.8597
2013-08-14 14:10:00,63.83,63.84,63.79,63.8,8206.998746152969,43.0719,43.0787,43.0449,43.0517,8206.9987
2013-08-14 14:15:00,63.8,63.81,63.78,63.8,6725.179528097572,43.0517,43.0584,43.0382,43.0517,6725.1795
2013-08-14 14:20:00,63.8,63.8,63.74,63.77,22113.30217713439,43.0517,43.0517,43.0112,43.0314,22113.3022
2013-08-14 14:25:00,63.77,63.8,63.75,63.75,9916.790151601504,43.0314,43.0517,43.0179,43.0179,9916.7902
2013-08-14 14:30:00,63.75,63.81,63.74,63.75,17895.816710361338,43.0179,43.0584,43.0112,43.0179,17895.8167
2013-08-14 14:35:00,63.75,63.81,63.74,63.81,10600.70671378092,43.0179,43.0584,43.0112,43.0584,10600.7067
2013-08-14 14:40:00,63.81,63.82,63.79,63.79,13678.331243588282,43.0584,43.0652,43.0449,43.0449,13678.3312
2013-08-14 14:45:00,63.8,63.87,63.78,63.83,20403.51077168585,43.0517,43.0989,43.0382,43.0719,20403.5108
2013-08-14 14:50:00,63.83,63.84,63.78,63.78,18579.73327254075,43.0719,43.0787,43.0382,43.0382,18579.7333
2013-08-14 14:55:00,63.77,63.83,63.77,63.83,11056.651088567194,43.0314,43.0719,43.0314,43.0719,11056.6511
2013-08-14 15:00:00,63.83,63.85,63.78,63.78,13564.345149891711,43.0719,43.0854,43.0382,43.0382,13564.3451
2013-08-14 15:05:00,63.78,63.83,63.78,63.83,14248.261712071127,43.0382,43.0719,43.0382,43.0719,14248.2617
2013-08-14 15:10:00,63.84,63.89,63.84,63.89,12880.428587712298,43.0787,43.1124,43.0787,43.1124,12880.4286
2013-08-14 15:15:00,63.89,63.92,63.86,63.86,13336.372962498575,43.1124,43.1327,43.0922,43.0922,13336.373
2013-08-14 15:20:00,63.85,63.87,63.82,63.85,13222.386868802008,43.0854,43.0989,43.0652,43.0854,13222.3869
2013-08-14 15:25:00,63.86,63.89,63.86,63.88,12538.470306622592,43.0922,43.1124,43.0922,43.1057,12538.4703
2013-08-14 15:30:00,63.88,63.89,63.8,63.8,18465.74717884418,43.1057,43.1124,43.0517,43.0517,18465.7472
2013-08-14 15:35:00,63.8,63.87,63.8,63.84,23481.135301493217,43.0517,43.0989,43.0517,43.0787,23481.1353
2013-08-14 15:40:00,63.83,63.86,63.81,63.86,11854.553744443176,43.0719,43.0922,43.0584,43.0922,11854.5537
2013-08-14 15:45:00,63.86,63.88,63.82,63.85,30662.259204377067,43.0922,43.1057,43.0652,43.0854,30662.2592
2013-08-14 15:50:00,63.85,63.88,63.82,63.87,33511.91154679129,43.0854,43.1057,43.0652,43.0989,33511.9115
2013-08-14 15:55:00,63.87,63.88,63.76,63.76,85945.51464721304,43.0989,43.1057,43.0247,43.0247,85945.5146
2013-08-15 09:30:00,63.36,63.38,63.08,63.24,49241.99247691782,42.7548,42.7683,42.5658,42.6738,49241.9925
2013-08-15 09:35:00,63.24,63.29,63.17,63.18,11284.623275960334,42.6738,42.7075,42.6266,42.6333,11284.6233
2013-08-15 09:40:00,63.2,63.26,63.15,63.21,22569.246551920667,42.6468,42.6873,42.6131,42.6536,22569.2466
2013-08-15 09:45:00,63.21,63.23,63.11,63.13,22341.27436452753,42.6536,42.6671,42.5861,42.5996,22341.2744
2013-08-15 09:50:00,63.1,63.12,63.0,63.03,50951.78388236636,42.5793,42.5928,42.5119,42.5321,50951.7839
2013-08-15 09:55:00,63.02,63.02,62.9,62.92,17211.90014818192,42.5254,42.5254,42.4444,42.4579,17211.9001
2013-08-15 10:00:00,62.9,63.01,62.85,62.92,34537.78639006041,42.4444,42.5186,42.4106,42.4579,34537.7864
2013-08-15 10:05:00,62.92,62.92,62.72,62.75,35449.675139632964,42.4579,42.4579,42.3229,42.3432,35449.6751
2013-08-15 10:10:00,62.76,62.78,62.65,62.73,41718.91029294426,42.3499,42.3634,42.2757,42.3297,41718.9103
2013-08-15 10:15:00,62.71,62.76,62.67,62.75,23139.17702040352,42.3162,42.3499,42.2892,42.3432,23139.177
2013-08-15 10:20:00,62.76,62.87,62.76,62.87,16413.997492305938,42.3499,42.4241,42.3499,42.4241,16413.9975
2013-08-15 10:25:00,62.87,62.9,62.82,62.83,19263.649834720163,42.4241,42.4444,42.3904,42.3971,19263.6498
2013-08-15 10:30:00,62.83,62.88,62.8,62.86,36817.5082639918,42.3971,42.4309,42.3769,42.4174,36817.5083
2013-08-15 10:35:00,62.86,62.88,62.83,62.87,21885.32998974125,42.4174,42.4309,42.3971,42.4241,21885.33
2013-08-15 10:40:00,62.86,62.88,62.77,62.79,29522.398267411376,42.4174,42.4309,42.3567,42.3701,29522.3983
2013-08-15 10:45:00,62.81,62.82,62.71,62.74,18009.802804057905,42.3836,42.3904,42.3162,42.3364,18009.8028
2013-08-15 10:50:00,62.74,62.74,62.67,62.69,18579.73327254075,42.3364,42.3364,42.2892,42.3027,18579.7333
2013-08-15 10:55:00,62.69,62.71,62.64,62.71,16869.941867092213,42.3027,42.3162,42.2689,42.3162,16869.9419
2013-08-15 11:00:00,62.72,62.75,62.72,62.73,14704.206086857404,42.3229,42.3432,42.3229,42.3297,14704.2061
2013-08-15 11:05:00,62.74,62.78,62.67,62.78,18009.802804057905,42.3364,42.3634,42.2892,42.3634,18009.8028
2013-08-15 11:10:00,62.78,62.84,62.75,62.76,24962.954519548617,42.3634,42.4039,42.3432,42.3499,24962.9545
2013-08-15 11:15:00,62.77,62.88,62.77,62.88,21771.343896044684,42.3567,42.4309,42.3567,42.4309,21771.3439
2013-08-15 11:20:00,62.85,62.86,62.79,62.86,21885.32998974125,42.4106,42.4174,42.3701,42.4174,21885.33
2013-08-15 11:25:00,62.86,62.9,62.85,62.9,12196.512025532886,42.4174,42.4444,42.4106,42.4444,12196.512
2013-08-15 11:30:00,62.9,62.94,62.89,62.9,17439.87233557506,42.4444,42.4714,42.4376,42.4444,17439.8723
2013-08-15 11:35:00,62.91,62.95,62.91,62.95,10942.664994870624,42.4511,42.4781,42.4511,42.4781,10942.665
2013-08-15 11:40:00,62.94,62.95,62.88,62.88,10714.692807477488,42.4714,42.4781,42.4309,42.4309,10714.6928
2013-08-15 11:45:00,62.88,62.95,62.88,62.93,13222.386868802008,42.4309,42.4781,42.4309,42.4646,13222.3869
2013-08-15 11:50:00,62.93,62.95,62.88,62.88,10486.72062008435,42.4646,42.4781,42.4309,42.4309,10486.7206
2013-08-15 11:55:00,62.89,62.91,62.84,62.86,10030.776245298071,42.4376,42.4511,42.4039,42.4174,10030.7762
2013-08-15 12:00:00,62.85,62.88,62.85,62.85,7181.123902883848,42.4106,42.4309,42.4106,42.4106,7181.1239
2013-08-15 12:05:00,62.85,62.93,62.82,62.93,17211.90014818192,42.4106,42.4646,42.3904,42.4646,17211.9001
2013-08-15 12:10:00,62.92,62.93,62.89,62.9,4103.4993730764845,42.4579,42.4646,42.4376,42.4444,4103.4994
2013-08-15 12:15:00,62.89,62.95,62.89,62.95,7979.026558759831,42.4376,42.4781,42.4376,42.4781,7979.0266
2013-08-15 12:20:00,62.95,62.99,62.95,62.98,7067.137809187279,42.4781,42.5051,42.4781,42.4984,7067.1378
2013-08-15 12:25:00,62.98,62.98,62.9,62.94,13564.345149891711,42.4984,42.4984,42.4444,42.4714,13564.3451
2013-08-15 12:30:00,62.93,62.98,62.91,62.92,10714.692807477488,42.4646,42.4984,42.4511,42.4579,10714.6928
2013-08-15 12:35:00,62.92,62.92,62.87,62.88,17781.830616664767,42.4579,42.4579,42.4241,42.4309,17781.8306
2013-08-15 12:40:00,62.88,62.93,62.88,62.88,9916.790151601504,42.4309,42.4646,42.4309,42.4309,9916.7902
2013-08-15 12:45:00,62.88,62.88,62.81,62.81,8890.915308332384,42.4309,42.4309,42.3836,42.3836,8890.9153
2013-08-15 12:50:00,62.8,62.88,62.8,62.88,4559.443747862761,42.3769,42.4309,42.3769,42.4309,4559.4437
2013-08-15 12:55:00,62.89,62.89,62.8,62.8,8206.998746152969,42.4376,42.4376,42.3769,42.3769,8206.9987
2013-08-15 13:00:00,62.8,62.82,62.79,62.79,9004.901402028952,42.3769,42.3904,42.3701,42.3701,9004.9014
2013-08-15 13:05:00,62.8,62.8,62.74,62.78,7637.068277670124,42.3769,42.3769,42.3364,42.3634,7637.0683
2013-08-15 13:10:00,62.76,62.78,62.64,62.7,32372.0506098256,42.3499,42.3634,42.2689,42.3094,32372.0506
2013-08-15 13:15:00,62.71,62.74,62.63,62.7,11170.637182263765,42.3162,42.3364,42.2622,42.3094,11170.6372
2013-08-15 13:20:00,62.69,62.75,62.68,62.68,20517.496865382425,42.3027,42.3432,42.2959,42.2959,20517.4969
2013-08-15 13:25:00,62.67,62.69,62.64,62.64,17211.90014818192,42.2892,42.3027,42.2689,42.2689,17211.9001
2013-08-15 13:30:00,62.64,62.72,62.64,62.72,10942.664994870624,42.2689,42.3229,42.2689,42.3229,10942.665
2013-08-15 13:35:00,62.72,62.77,62.71,62.71,13564.345149891711,42.3229,42.3567,42.3162,42.3162,13564.3451
2013-08-15 13:40:00,62.71,62.73,62.68,62.73,5813.29077852502,42.3162,42.3297,42.2959,42.3297,5813.2908
2013-08-15 13:45:00,62.74,62.78,62.74,62.75,12196.512025532886,42.3364,42.3634,42.3364,42.3432,12196.512
2013-08-15 13:50:00,62.75,62.76,62.65,62.65,18807.705459933888,42.3432,42.3499,42.2757,42.2757,18807.7055
2013-08-15 13:55:00,62.64,62.7,62.64,62.69,11170.637182263765,42.2689,42.3094,42.2689,42.3027,11170.6372
2013-08-15 14:00:00,62.69,62.72,62.63,62.67,13564.345149891711,42.3027,42.3229,42.2622,42.2892,13564.3451
2013-08-15 14:05:00,62.66,62.72,62.65,62.68,16186.0253049128,42.2824,42.3229,42.2757,42.2959,16186.0253
2013-08-15 14:10:00,62.68,62.69,62.6,62.64,24051.065769976063,42.2959,42.3027,42.2419,42.2689,24051.0658
2013-08-15 14:15:00,62.64,62.71,62.62,62.71,19833.58030320301,42.2689,42.3162,42.2554,42.3162,19833.5803
2013-08-15 14:20:00,62.71,62.78,62.67,62.78,14020.28952467799,42.3162,42.3634,42.2892,42.3634,14020.2895
2013-08-15 14:25:00,62.78,62.87,62.78,62.81,25418.89889433489,42.3634,42.4241,42.3634,42.3836,25418.8989
2013-08-15 14:30:00,62.81,62.9,62.81,62.88,18693.71936623732,42.3836,42.4444,42.3836,42.4309,18693.7194
2013-08-15 14:35:00,62.88,62.95,62.85,62.86,20289.524677989284,42.4309,42.4781,42.4106,42.4174,20289.5247
2013-08-15 14:40:00,62.86,62.9,62.84,62.89,13108.400775105438,42.4174,42.4444,42.4039,42.4376,13108.4008
2013-08-15 14:45:00,62.89,62.93,62.83,62.85,18693.71936623732,42.4376,42.4646,42.3971,42.4106,18693.7194
2013-08-15 14:50:00,62.83,62.84,62.8,62.82,22911.20483301037,42.3971,42.4039,42.3769,42.3904,22911.2048
2013-08-15 14:55:00,62.81,62.82,62.79,62.8,11968.539838139746,42.3836,42.3904,42.3701,42.3769,11968.5398
2013-08-15 15:00:00,62.78,62.78,62.73,62.74,16300.01139860937,42.3634,42.3634,42.3297,42.3364,16300.0114
2013-08-15 15:05:00,62.74,62.81,62.74,62.75,25646.87108172803,42.3364,42.3836,42.3364,42.3432,25646.8711
2013-08-15 15:10:00,62.75,62.76,62.67,62.68,36931.49435768836,42.3432,42.3499,42.2892,42.2959,36931.4944
2013-08-15 15:15:00,62.67,62.71,62.65,62.66,17553.85842927163,42.2892,42.3162,42.2757,42.2824,17553.8584
2013-08-15 15:20:00,62.67,62.74,62.66,62.73,15046.16436794711,42.2892,42.3364,42.2824,42.3297,15046.1644
2013-08-15 15:25:00,62.72,62.73,62.67,62.7,23481.135301493217,42.3229,42.3297,42.2892,42.3094,23481.1353
2013-08-15 15:30:00,62.7,62.78,62.69,62.69,29864.356548501084,42.3094,42.3634,42.3027,42.3027,29864.3565
2013-08-15 15:35:00,62.7,62.79,62.7,62.77,33169.95326570159,42.3094,42.3701,42.3094,42.3567,33169.9533
2013-08-15 15:40:00,62.77,62.78,62.74,62.76,29636.384361107943,42.3567,42.3634,42.3364,42.3499,29636.3844
2013-08-15 15:45:00,62.77,62.87,62.77,62.81,38413.31357574376,42.3567,42.4241,42.3567,42.3836,38413.3136
2013-08-15 15:50:00,62.81,62.83,62.8,62.81,42516.81294882025,42.3836,42.3971,42.3769,42.3836,42516.8129
2013-08-15 15:55:00,62.81,62.88,62.79,62.81,92784.68026900718,42.3836,42.4309,42.3701,42.3836,92784.6803
2013-08-16 09:30:00,62.7,62.89,62.7,62.78,336258.9764048786,42.3094,42.4376,42.3094,42.3634,336258.9764
2013-08-16 09:35:00,62.78,62.92,62.63,62.85,26672.74592499715,42.3634,42.4579,42.2622,42.4106,26672.7459
2013-08-16 09:40:00,62.82,62.88,62.74,62.75,25988.82936281773,42.3904,42.4309,42.3364,42.3432,25988.8294
2013-08-16 09:45:00,62.74,62.81,62.69,62.75,26444.773737604013,42.3364,42.3836,42.3027,42.3432,26444.7737
2013-08-16 09:50:00,62.75,62.8,62.74,62.77,24734.98233215548,42.3432,42.3769,42.3364,42.3567,24734.9823
2013-08-16 09:55:00,62.76,62.81,62.68,62.79,28838.481705231963,42.3499,42.3836,42.2959,42.3701,28838.4817
2013-08-16 10:00:00,62.81,62.82,62.68,62.76,23709.107488886355,42.3836,42.3904,42.2959,42.3499,23709.1075
2013-08-16 10:05:00,62.76,62.88,62.76,62.81,30434.28701698393,42.3499,42.4309,42.3499,42.3836,30434.287
2013-08-16 10:10:00,62.81,62.85,62.75,62.78,21429.385614954976,42.3836,42.4106,42.3432,42.3634,21429.3856
2013-08-16 10:15:00,62.78,62.8,62.7,62.71,21543.371708651543,42.3634,42.3769,42.3094,42.3162,21543.3717
2013-08-16 10:20:00,62.7,62.71,62.65,62.66,19263.649834720163,42.3094,42.3162,42.2757,42.2824,19263.6498
2013-08-16 10:25:00,62.67,62.75,62.62,62.74,21201.41342756184,42.2892,42.3432,42.2554,42.3364,21201.4134
2013-08-16 10:30:00,62.74,62.79,62.71,62.76,21087.427333865267,42.3364,42.3701,42.3162,42.3499,21087.4273
2013-08-16 10:35:00,62.77,62.88,62.77,62.88,10714.692807477488,42.3567,42.4309,42.3567,42.4309,10714.6928
2013-08-16 10:40:00,62.87,62.88,62.82,62.86,15046.16436794711,42.4241,42.4309,42.3904,42.4174,15046.1644
2013-08-16 10:45:00,62.86,62.98,62.86,62.97,17781.830616664767,42.4174,42.4984,42.4174,42.4916,17781.8306
2013-08-16 10:50:00,62.97,63.09,62.96,63.09,24051.065769976063,42.4916,42.5726,42.4849,42.5726,24051.0658
2013-08-16 10:55:00,63.09,63.1,63.03,63.03,15958.053117519665,42.5726,42.5793,42.5321,42.5321,15958.0531
2013-08-16 11:00:00,63.03,63.06,63.02,63.04,22455.260458224097,42.5321,42.5523,42.5254,42.5388,22455.2605
2013-08-16 11:05:00,63.04,63.05,62.98,62.98,23481.135301493217,42.5388,42.5456,42.4984,42.4984,23481.1353
2013-08-16 11:10:00,62.98,63.01,62.95,62.96,17781.830616664767,42.4984,42.5186,42.4781,42.4849,17781.8306
2013-08-16 11:15:00,62.97,63.0,62.92,62.94,20061.552490596147,42.4916,42.5119,42.4579,42.4714,20061.5525
2013-08-16 11:20:00,62.93,62.95,62.88,62.9,18237.77499145104,42.4646,42.4781,42.4309,42.4444,18237.775
2013-08-16 11:25:00,62.91,62.91,62.84,62.88,20061.552490596147,42.4511,42.4511,42.4039,42.4309,20061.5525
2013-08-16 11:30:00,62.87,62.91,62.85,62.9,16300.01139860937,42.4241,42.4511,42.4106,42.4444,16300.0114
2013-08-16 11:35:00,62.9,62.98,62.9,62.98,9004.901402028952,42.4444,42.4984,42.4444,42.4984,9004.9014
2013-08-16 11:40:00,62.98,63.04,62.97,63.03,11284.623275960334,42.4984,42.5388,42.4916,42.5321,11284.6233
2013-08-16 11:45:00,63.04,63.06,63.02,63.03,13450.359056195144,42.5388,42.5523,42.5254,42.5321,13450.3591
2013-08-16 11:50:00,63.03,63.04,63.01,63.03,6497.2073407044345,42.5321,42.5388,42.5186,42.5321,6497.2073
2013-08-16 11:55:00,63.03,63.1,63.03,63.08,16413.997492305938,42.5321,42.5793,42.5321,42.5658,16413.9975
2013-08-16 12:00:00,63.08,63.09,63.04,63.08,14362.247805767696,42.5658,42.5726,42.5388,42.5658,14362.2478
2013-08-16 12:05:00,63.08,63.08,63.05,63.06,13450.359056195144,42.5658,42.5658,42.5456,42.5523,13450.3591
2013-08-16 12:10:00,63.07,63.1,63.07,63.1,16413.997492305938,42.5591,42.5793,42.5591,42.5793,16413.9975
2013-08-16 12:15:00,63.1,63.11,63.07,63.08,21885.32998974125,42.5793,42.5861,42.5591,42.5658,21885.33
2013-08-16 12:20:00,63.08,63.1,63.04,63.04,9346.85968311866,42.5658,42.5793,42.5388,42.5388,9346.8597
2013-08-16 12:25:00,63.05,63.05,62.99,62.99,12424.484212926023,42.5456,42.5456,42.5051,42.5051,12424.4842
2013-08-16 12:30:00,63.0,63.01,62.96,63.01,14248.261712071127,42.5119,42.5186,42.4849,42.5186,14248.2617
2013-08-16 12:35:00,63.0,63.0,62.94,62.97,17667.844522968197,42.5119,42.5119,42.4714,42.4916,17667.8445
2013-08-16 12:40:00,62.95,62.96,62.93,62.96,13564.345149891711,42.4781,42.4849,42.4646,42.4849,13564.3451
2013-08-16 12:45:00,62.96,63.0,62.94,62.95,10600.70671378092,42.4849,42.5119,42.4714,42.4781,10600.7067
2013-08-16 12:50:00,62.94,63.03,62.94,63.03,9118.88749572552,42.4714,42.5321,42.4714,42.5321,9118.8875
2013-08-16 12:55:00,63.03,63.05,63.01,63.01,14476.233899464263,42.5321,42.5456,42.5186,42.5186,14476.2339
2013-08-16 13:00:00,63.0,63.0,62.94,62.94,13906.30343098142,42.5119,42.5119,42.4714,42.4714,13906.3034
2013-08-16 13:05:00,62.95,62.95,62.88,62.91,14362.247805767696,42.4781,42.4781,42.4309,42.4511,14362.2478
2013-08-16 13:10:00,62.91,62.95,62.88,62.88,15958.053117519665,42.4511,42.4781,42.4309,42.4309,15958.0531
2013-08-16 13:15:00,62.88,62.94,62.87,62.93,16983.927960788784,42.4309,42.4714,42.4241,42.4646,16983.928
2013-08-16 13:20:00,62.92,62.96,62.88,62.96,17325.886241878492,42.4579,42.4849,42.4309,42.4849,17325.8862
2013-08-16 13:25:00,62.96,62.96,62.91,62.91,15388.122649036815,42.4849,42.4849,42.4511,42.4511,15388.1226
2013-08-16 13:30:00,62.91,62.97,62.91,62.96,15502.108742733386,42.4511,42.4916,42.4511,42.4849,15502.1087
2013-08-16 13:35:00,62.96,62.96,62.87,62.88,22569.246551920667,42.4849,42.4849,42.4241,42.4309,22569.2466
2013-08-16 13:40:00,62.88,62.92,62.87,62.9,14590.219993160834,42.4309,42.4579,42.4241,42.4444,14590.22
2013-08-16 13:45:00,62.9,62.96,62.88,62.95,15958.053117519665,42.4444,42.4849,42.4309,42.4781,15958.0531
2013-08-16 13:50:00,62.95,62.97,62.93,62.96,12196.512025532886,42.4781,42.4916,42.4646,42.4849,12196.512
2013-08-16 13:55:00,62.95,62.97,62.93,62.96,12196.512025532886,42.4781,42.4916,42.4646,42.4849,12196.512
2013-08-16 14:00:00,62.96,62.97,62.95,62.96,7409.096090276987,42.4849,42.4916,42.4781,42.4849,7409.0961
2013-08-16 14:05:00,62.94,62.97,62.93,62.95,13678.331243588282,42.4714,42.4916,42.4646,42.4781,13678.3312
2013-08-16 14:10:00,62.95,62.97,62.95,62.96,12994.414681408867,42.4781,42.4916,42.4781,42.4849,12994.4147
2013-08-16 14:15:00,62.95,62.95,62.88,62.92,23025.190926706942,42.4781,42.4781,42.4309,42.4579,23025.1909
2013-08-16 14:20:00,62.91,62.97,62.9,62.96,18465.74717884418,42.4511,42.4916,42.4444,42.4849,18465.7472
2013-08-16 14:25:00,62.96,62.97,62.91,62.96,19149.6637410236,42.4849,42.4916,42.4511,42.4849,19149.6637
2013-08-16 14:30:00,62.95,62.96,62.9,62.93,9460.84577681523,42.4781,42.4849,42.4444,42.4646,9460.8458
2013-08-16 14:35:00,62.92,62.96,62.88,62.95,19149.6637410236,42.4579,42.4849,42.4309,42.4781,19149.6637
2013-08-16 14:40:00,62.95,63.0,62.95,62.98,21885.32998974125,42.4781,42.5119,42.4781,42.4984,21885.33
2013-08-16 14:45:00,62.99,63.06,62.99,63.03,21771.343896044684,42.5051,42.5523,42.5051,42.5321,21771.3439
2013-08-16 14:50:00,63.03,63.09,63.02,63.06,15388.122649036815,42.5321,42.5726,42.5254,42.5523,15388.1226
2013-08-16 14:55:00,63.06,63.08,63.01,63.06,18237.77499145104,42.5523,42.5658,42.5186,42.5523,18237.775
2013-08-16 15:00:00,63.05,63.09,63.04,63.09,12880.428587712298,42.5456,42.5726,42.5388,42.5726,12880.4286
2013-08-16 15:05:00,63.09,63.17,63.09,63.16,29408.41217371481,42.5726,42.6266,42.5726,42.6198,29408.4122
2013-08-16 15:10:00,63.16,63.17,63.1,63.11,14476.233899464263,42.6198,42.6266,42.5793,42.5861,14476.2339
2013-08-16 15:15:00,63.11,63.16,63.11,63.12,27470.64858087313,42.5861,42.6198,42.5861,42.5928,27470.6486
2013-08-16 15:20:00,63.11,63.16,63.1,63.15,13222.386868802008,42.5861,42.6198,42.5793,42.6131,13222.3869
2013-08-16 15:25:00,63.14,63.15,63.09,63.13,24051.065769976063,42.6063,42.6131,42.5726,42.5996,24051.0658
2013-08-16 15:30:00,63.13,63.17,63.13,63.16,18807.705459933888,42.5996,42.6266,42.5996,42.6198,18807.7055
2013-08-16 15:35:00,63.16,63.24,63.15,63.23,31802.120141342755,42.6198,42.6738,42.6131,42.6671,31802.1201
2013-08-16 15:40:00,63.23,63.23,63.17,63.17,14020.28952467799,42.6671,42.6671,42.6266,42.6266,14020.2895
2013-08-16 15:45:00,63.17,63.17,63.11,63.12,23709.107488886355,42.6266,42.6266,42.5861,42.5928,23709.1075
2013-08-16 15:50:00,63.12,63.16,63.11,63.12,72951.09996580417,42.5928,42.6198,42.5861,42.5928,72951.1
2013-08-16 15:55:00,63.11,63.12,63.06,63.07,75344.80793343212,42.5861,42.5928,42.5523,42.5591,75344.8079
2013-08-19 09:30:00,62.82,63.04,62.82,62.98,23709.107488886355,42.3904,42.5388,42.3904,42.4984,23709.1075
2013-08-19 09:35:00,62.96,63.05,62.96,62.98,18009.802804057905,42.4849,42.5456,42.4849,42.4984,18009.8028
2013-08-19 09:40:00,62.98,63.07,62.98,63.02,27356.662487176563,42.4984,42.5591,42.4984,42.5254,27356.6625
2013-08-19 09:45:00,63.02,63.12,62.99,63.1,19377.635928416734,42.5254,42.5928,42.5051,42.5793,19377.6359
2013-08-19 09:50:00,63.1,63.14,63.02,63.08,20289.524677989284,42.5793,42.6063,42.5254,42.5658,20289.5247
2013-08-19 09:55:00,63.12,63.21,63.1,63.2,16300.01139860937,42.5928,42.6536,42.5793,42.6468,16300.0114
2013-08-19 10:00:00,63.21,63.32,63.2,63.3,25760.8571754246,42.6536,42.7278,42.6468,42.7143,25760.8572
2013-08-19 10:05:00,63.31,63.31,63.19,63.2,28610.509517838826,42.721,42.721,42.6401,42.6468,28610.5095
2013-08-19 10:10:00,63.21,63.29,63.21,63.26,18921.69155363046,42.6536,42.7075,42.6536,42.6873,18921.6916
2013-08-19 10:15:00,63.25,63.3,63.21,63.24,12994.414681408867,42.6806,42.7143,42.6536,42.6738,12994.4147
2013-08-19 10:20:00,63.23,63.29,63.21,63.22,13564.345149891711,42.6671,42.7075,42.6536,42.6603,13564.3451
2013-08-19 10:25:00,63.21,63.24,63.2,63.24,12424.484212926023,42.6536,42.6738,42.6468,42.6738,12424.4842
2013-08-19 10:30:00,63.22,63.26,63.21,63.25,25190.926706941755,42.6603,42.6873,42.6536,42.6806,25190.9267
2013-08-19 10:35:00,63.26,63.34,63.26,63.32,35791.63342072268,42.6873,42.7413,42.6873,42.7278,35791.6334
2013-08-19 10:40:00,63.31,63.34,63.28,63.31,15388.122649036815,42.721,42.7413,42.7008,42.721,15388.1226
2013-08-19 10:45:00,63.31,63.38,63.31,63.31,12310.498119229454,42.721,42.7683,42.721,42.721,12310.4981
2013-08-19 10:50:00,63.31,63.33,63.3,63.33,11284.623275960334,42.721,42.7345,42.7143,42.7345,11284.6233
2013-08-19 10:55:00,63.32,63.33,63.25,63.28,20175.53858429272,42.7278,42.7345,42.6806,42.7008,20175.5386
2013-08-19 11:00:00,63.29,63.32,63.24,63.26,26102.815456514305,42.7075,42.7278,42.6738,42.6873,26102.8155
2013-08-19 11:05:00,63.25,63.34,63.24,63.33,15502.108742733386,42.6806,42.7413,42.6738,42.7345,15502.1087
2013-08-19 11:10:00,63.31,63.31,63.24,63.29,10258.748432691213,42.721,42.721,42.6738,42.7075,10258.7484
2013-08-19 11:15:00,63.29,63.3,63.18,63.18,12538.470306622592,42.7075,42.7143,42.6333,42.6333,12538.4703
2013-08-19 11:20:00,63.18,63.23,63.16,63.17,14590.219993160834,42.6333,42.6671,42.6198,42.6266,14590.22
2013-08-19 11:25:00,63.17,63.2,63.16,63.17,24051.065769976063,42.6266,42.6468,42.6198,42.6266,24051.0658
2013-08-19 11:30:00,63.18,63.24,63.14,63.19,24962.954519548617,42.6333,42.6738,42.6063,42.6401,24962.9545
2013-08-19 11:35:00,63.21,63.27,63.18,63.18,9004.901402028952,42.6536,42.694,42.6333,42.6333,9004.9014
2013-08-19 11:40:00,63.19,63.25,63.17,63.23,7295.109996580417,42.6401,42.6806,42.6266,42.6671,7295.11
2013-08-19 11:45:00,63.22,63.27,63.21,63.23,10600.70671378092,42.6603,42.694,42.6536,42.6671,10600.7067
2013-08-19 11:50:00,63.23,63.24,63.19,63.24,9460.84577681523,42.6671,42.6738,42.6401,42.6738,9460.8458
2013-08-19 11:55:00,63.24,63.26,63.21,63.22,12652.45640031916,42.6738,42.6873,42.6536,42.6603,12652.4564
2013-08-19 12:00:00,63.23,63.23,63.17,63.22,14704.206086857404,42.6671,42.6671,42.6266,42.6603,14704.2061
2013-08-19 12:05:00,63.23,63.24,63.21,63.23,12538.470306622592,42.6671,42.6738,42.6536,42.6671,12538.4703
2013-08-19 12:10:00,63.22,63.3,63.21,63.3,10486.72062008435,42.6603,42.7143,42.6536,42.7143,10486.7206
2013-08-19 12:15:00,63.3,63.31,63.26,63.27,7295.109996580417,42.7143,42.721,42.6873,42.694,7295.11
2013-08-19 12:20:00,63.26,63.27,63.23,63.23,9232.87358942209,42.6873,42.694,42.6671,42.6671,9232.8736
2013-08-19 12:25:00,63.23,63.24,63.2,63.21,12310.498119229454,42.6671,42.6738,42.6468,42.6536,12310.4981
2013-08-19 12:30:00,63.21,63.25,63.18,63.25,12196.512025532886,42.6536,42.6806,42.6333,42.6806,12196.512
2013-08-19 12:35:00,63.25,63.26,63.21,63.25,8320.984839849538,42.6806,42.6873,42.6536,42.6806,8320.9848
2013-08-19 12:40:00,63.25,63.31,63.24,63.31,14020.28952467799,42.6806,42.721,42.6738,42.721,14020.2895
2013-08-19 12:45:00,63.32,63.37,63.31,63.31,12652.45640031916,42.7278,42.7615,42.721,42.721,12652.4564
2013-08-19 12:50:00,63.31,63.31,63.27,63.29,6155.249059614727,42.721,42.721,42.694,42.7075,6155.2491
2013-08-19 12:55:00,63.28,63.32,63.25,63.32,9688.817964208369,42.7008,42.7278,42.6806,42.7278,9688.818
2013-08-19 13:00:00,63.31,63.31,63.26,63.27,8093.0126524564,42.721,42.721,42.6873,42.694,8093.0127
2013-08-19 13:05:00,63.28,63.28,63.25,63.25,7067.137809187279,42.7008,42.7008,42.6806,42.6806,7067.1378
2013-08-19 13:10:00,63.25,63.29,63.25,63.29,7979.026558759831,42.6806,42.7075,42.6806,42.7075,7979.0266
2013-08-19 13:15:00,63.28,63.28,63.21,63.23,12196.512025532886,42.7008,42.7008,42.6536,42.6671,12196.512
2013-08-19 13:20:00,63.21,63.21,63.17,63.17,10144.762338994642,42.6536,42.6536,42.6266,42.6266,10144.7623
2013-08-19 13:25:00,63.18,63.19,63.17,63.17,6041.262965918158,42.6333,42.6401,42.6266,42.6266,6041.263
2013-08-19 13:30:00,63.17,63.22,63.13,63.15,30776.245298073634,42.6266,42.6603,42.5996,42.6131,30776.2453
2013-08-19 13:35:00,63.15,63.19,63.14,63.19,19605.60811580987,42.6131,42.6401,42.6063,42.6401,19605.6081
2013-08-19 13:40:00,63.19,63.23,63.17,63.2,17211.90014818192,42.6401,42.6671,42.6266,42.6468,17211.9001
2013-08-19 13:45:00,63.19,63.21,63.19,63.21,8320.984839849538,42.6401,42.6536,42.6401,42.6536,8320.9848
2013-08-19 13:50:00,63.21,63.24,63.2,63.23,14818.192180553971,42.6536,42.6738,42.6468,42.6671,14818.1922
2013-08-19 13:55:00,63.24,63.26,63.23,63.26,5243.360310042175,42.6738,42.6873,42.6671,42.6873,5243.3603
2013-08-19 14:00:00,63.27,63.3,63.24,63.24,13336.372962498575,42.694,42.7143,42.6738,42.6738,13336.373
2013-08-19 14:05:00,63.23,63.28,63.22,63.27,10600.70671378092,42.6671,42.7008,42.6603,42.694,10600.7067
2013-08-19 14:10:00,63.26,63.28,63.24,63.28,8776.929214635815,42.6873,42.7008,42.6738,42.7008,8776.9292
2013-08-19 14:15:00,63.28,63.33,63.28,63.33,13678.331243588282,42.7008,42.7345,42.7008,42.7345,13678.3312
2013-08-19 14:20:00,63.33,63.36,63.24,63.25,15388.122649036815,42.7345,42.7548,42.6738,42.6806,15388.1226
2013-08-19 14:25:00,63.25,63.26,63.21,63.24,17439.87233557506,42.6806,42.6873,42.6536,42.6738,17439.8723
2013-08-19 14:30:00,63.24,63.24,63.17,63.19,12196.512025532886,42.6738,42.6738,42.6266,42.6401,12196.512
2013-08-19 14:35:00,63.19,63.21,63.17,63.21,8548.957027242677,42.6401,42.6536,42.6266,42.6536,8548.957
2013-08-19 14:40:00,63.21,63.24,63.17,63.22,27698.62076826627,42.6536,42.6738,42.6266,42.6603,27698.6208
2013-08-19 14:45:00,63.22,63.22,63.18,63.19,10600.70671378092,42.6603,42.6603,42.6333,42.6401,10600.7067
2013-08-19 14:50:00,63.19,63.22,63.16,63.17,20175.53858429272,42.6401,42.6603,42.6198,42.6266,20175.5386
2013-08-19 14:55:00,63.17,63.19,63.14,63.17,32600.02279721874,42.6266,42.6401,42.6063,42.6266,32600.0228
2013-08-19 15:00:00,63.17,63.17,63.14,63.15,24734.98233215548,42.6266,42.6266,42.6063,42.6131,24734.9823
2013-08-19 15:05:00,63.16,63.17,63.14,63.14,27242.67639348,42.6198,42.6266,42.6063,42.6063,27242.6764
2013-08-19 15:10:00,63.13,63.17,63.13,63.17,25874.843269121167,42.5996,42.6266,42.5996,42.6266,25874.8433
2013-08-19 15:15:00,63.17,63.21,63.17,63.18,18693.71936623732,42.6266,42.6536,42.6266,42.6333,18693.7194
2013-08-19 15:20:00,63.18,63.2,63.16,63.2,17895.816710361338,42.6333,42.6468,42.6198,42.6468,17895.8167
2013-08-19 15:25:00,63.2,63.2,63.15,63.16,33853.869827881,42.6468,42.6468,42.6131,42.6198,33853.8698
2013-08-19 15:30:00,63.17,63.18,63.16,63.16,22341.27436452753,42.6266,42.6333,42.6198,42.6198,22341.2744
2013-08-19 15:35:00,63.15,63.17,63.1,63.12,39553.17451270945,42.6131,42.6266,42.5793,42.5928,39553.1745
2013-08-19 15:40:00,63.11,63.11,63.04,63.09,18579.73327254075,42.5861,42.5861,42.5388,42.5726,18579.7333
2013-08-19 15:45:00,63.1,63.12,63.07,63.1,27584.634674569705,42.5793,42.5928,42.5591,42.5793,27584.6347
2013-08-19 15:50:00,63.09,63.1,63.04,63.06,44568.56263535849,42.5726,42.5793,42.5388,42.5523,44568.5626
2013-08-19 15:55:00,63.04,63.1,63.04,63.07,124700.78650404653,42.5388,42.5793,42.5388,42.5591,124700.7865
2013-08-20 09:30:00,63.63,63.63,62.95,63.03,38071.35529465405,42.937,42.937,42.4781,42.5321,38071.3553
2013-08-20 09:35:00,63.02,63.11,62.97,63.1,20631.482959078992,42.5254,42.5861,42.4916,42.5793,20631.483
2013-08-20 09:40:00,63.11,63.19,63.08,63.08,16755.955773395646,42.5861,42.6401,42.5658,42.5658,16755.9558
2013-08-20 09:45:00,63.07,63.17,63.07,63.17,8320.984839849538,42.5591,42.6266,42.5591,42.6266,8320.9848
2013-08-20 09:50:00,63.17,63.17,63.1,63.13,13336.372962498575,42.6266,42.6266,42.5793,42.5996,13336.373
2013-08-20 09:55:00,63.12,63.16,63.03,63.08,15844.067023823094,42.5928,42.6198,42.5321,42.5658,15844.067
2013-08-20 10:00:00,63.09,63.17,63.09,63.1,18123.788897754475,42.5726,42.6266,42.5726,42.5793,18123.7889
2013-08-20 10:05:00,63.11,63.12,63.07,63.08,15046.16436794711,42.5861,42.5928,42.5591,42.5658,15046.1644
2013-08-20 10:10:00,63.08,63.11,63.04,63.07,18693.71936623732,42.5658,42.5861,42.5388,42.5591,18693.7194
2013-08-20 10:15:00,63.08,63.1,63.04,63.09,9574.831870511798,42.5658,42.5793,42.5388,42.5726,9574.8319
2013-08-20 10:20:00,63.1,63.21,63.1,63.19,19719.59420950644,42.5793,42.6536,42.5793,42.6401,19719.5942
2013-08-20 10:25:00,63.19,63.23,63.18,63.21,10372.73452638778,42.6401,42.6671,42.6333,42.6536,10372.7345
2013-08-20 10:30:00,63.21,63.27,63.19,63.25,9916.790151601504,42.6536,42.694,42.6401,42.6806,9916.7902
2013-08-20 10:35:00,63.24,63.36,63.24,63.35,21087.427333865267,42.6738,42.7548,42.6738,42.748,21087.4273
2013-08-20 10:40:00,63.36,63.36,63.28,63.29,17439.87233557506,42.7548,42.7548,42.7008,42.7075,17439.8723
2013-08-20 10:45:00,63.29,63.36,63.29,63.33,12538.470306622592,42.7075,42.7548,42.7075,42.7345,12538.4703
2013-08-20 10:50:00,63.37,63.37,63.25,63.29,25760.8571754246,42.7615,42.7615,42.6806,42.7075,25760.8572
2013-08-20 10:55:00,63.3,63.31,63.27,63.3,12766.44249401573,42.7143,42.721,42.694,42.7143,12766.4425
2013-08-20 11:00:00,63.31,63.35,63.25,63.26,18237.77499145104,42.721,42.748,42.6806,42.6873,18237.775
2013-08-20 11:05:00,63.27,63.38,63.27,63.37,15502.108742733386,42.694,42.7683,42.694,42.7615,15502.1087
2013-08-20 11:10:00,63.37,63.39,63.36,63.37,21087.427333865267,42.7615,42.775,42.7548,42.7615,21087.4273
2013-08-20 11:15:00,63.37,63.38,63.32,63.35,11398.609369656902,42.7615,42.7683,42.7278,42.748,11398.6094
2013-08-20 11:20:00,63.34,63.4,63.34,63.4,8776.929214635815,42.7413,42.7818,42.7413,42.7818,8776.9292
2013-08-20 11:25:00,63.4,63.44,63.39,63.41,16072.039211216232,42.7818,42.8088,42.775,42.7885,16072.0392
2013-08-20 11:30:00,63.4,63.45,63.39,63.44,13678.331243588282,42.7818,42.8155,42.775,42.8088,13678.3312
2013-08-20 11:35:00,63.44,63.46,63.39,63.43,12082.525931836317,42.8088,42.8223,42.775,42.802,12082.5259
2013-08-20 11:40:00,63.44,63.52,63.41,63.49,13678.331243588282,42.8088,42.8627,42.7885,42.8425,13678.3312
2013-08-20 11:45:00,63.51,63.56,63.5,63.56,21885.32998974125,42.856,42.8897,42.8493,42.8897,21885.33
2013-08-20 11:50:00,63.54,63.54,63.53,63.53,5927.276872221589,42.8762,42.8762,42.8695,42.8695,5927.2769
2013-08-20 11:55:00,63.53,63.59,63.53,63.53,15046.16436794711,42.8695,42.91,42.8695,42.8695,15046.1644
2013-08-20 12:00:00,63.53,63.58,63.53,63.57,10714.692807477488,42.8695,42.9032,42.8695,42.8965,10714.6928
2013-08-20 12:05:00,63.58,63.61,63.56,63.56,11626.58155705004,42.9032,42.9235,42.8897,42.8897,11626.5816
2013-08-20 12:10:00,63.56,63.56,63.53,63.56,6383.221247007865,42.8897,42.8897,42.8695,42.8897,6383.2212
2013-08-20 12:15:00,63.55,63.56,63.55,63.55,6725.179528097572,42.883,42.8897,42.883,42.883,6725.1795
2013-08-20 12:20:00,63.56,63.6,63.56,63.57,15388.122649036815,42.8897,42.9167,42.8897,42.8965,15388.1226
2013-08-20 12:25:00,63.57,63.58,63.51,63.53,17439.87233557506,42.8965,42.9032,42.856,42.8695,17439.8723
2013-08-20 12:30:00,63.53,63.53,63.47,63.47,11512.595463353471,42.8695,42.8695,42.829,42.829,11512.5955
2013-08-20 12:35:00,63.47,63.49,63.46,63.48,13450.359056195144,42.829,42.8425,42.8223,42.8358,13450.3591
2013-08-20 12:40:00,63.49,63.51,63.46,63.51,11512.595463353471,42.8425,42.856,42.8223,42.856,11512.5955
2013-08-20 12:45:00,63.52,63.56,63.5,63.55,10372.73452638778,42.8627,42.8897,42.8493,42.883,10372.7345
2013-08-20 12:50:00,63.56,63.59,63.55,63.58,14134.27561837456,42.8897,42.91,42.883,42.9032,14134.2756
2013-08-20 12:55:00,63.58,63.6,63.57,63.58,17211.90014818192,42.9032,42.9167,42.8965,42.9032,17211.9001
2013-08-20 13:00:00,63.57,63.61,63.55,63.55,22797.218739313805,42.8965,42.9235,42.883,42.883,22797.2187
2013-08-20 13:05:00,63.55,63.55,63.52,63.52,5585.318591131882,42.883,42.883,42.8627,42.8627,5585.3186
2013-08-20 13:10:00,63.53,63.57,63.53,63.56,9232.87358942209,42.8695,42.8965,42.8695,42.8897,9232.8736
2013-08-20 13:15:00,63.56,63.6,63.56,63.59,22569.246551920667,42.8897,42.9167,42.8897,42.91,22569.2466
2013-08-20 13:20:00,63.6,63.6,63.56,63.56,10258.748432691213,42.9167,42.9167,42.8897,42.8897,10258.7484
2013-08-20 13:25:00,63.56,63.57,63.54,63.56,15616.094836429957,42.8897,42.8965,42.8762,42.8897,15616.0948
2013-08-20 13:30:00,63.56,63.59,63.53,63.53,11170.637182263765,42.8897,42.91,42.8695,42.8695,11170.6372
2013-08-20 13:35:00,63.55,63.6,63.55,63.56,6839.165621794141,42.883,42.9167,42.883,42.8897,6839.1656
2013-08-20 13:40:00,63.57,63.59,63.54,63.58,8890.915308332384,42.8965,42.91,42.8762,42.9032,8890.9153
2013-08-20 13:45:00,63.57,63.6,63.56,63.58,9004.901402028952,42.8965,42.9167,42.8897,42.9032,9004.9014
2013-08-20 13:50:00,63.57,63.6,63.56,63.58,11056.651088567194,42.8965,42.9167,42.8897,42.9032,11056.6511
2013-08-20 13:55:00,63.57,63.58,63.53,63.56,15046.16436794711,42.8965,42.9032,42.8695,42.8897,15046.1644
2013-08-20 14:00:00,63.56,63.6,63.52,63.53,15160.15046164368,42.8897,42.9167,42.8627,42.8695,15160.1505
2013-08-20 14:05:00,63.53,63.53,63.47,63.47,10942.664994870624,42.8695,42.8695,42.829,42.829,10942.665
2013-08-20 14:10:00,63.47,63.47,63.45,63.47,11512.595463353471,42.829,42.829,42.8155,42.829,11512.5955
2013-08-20 14:15:00,63.46,63.48,63.42,63.43,11284.623275960334,42.8223,42.8358,42.7953,42.802,11284.6233
2013-08-20 14:20:00,63.42,63.47,63.41,63.46,18579.73327254075,42.7953,42.829,42.7885,42.8223,18579.7333
2013-08-20 14:25:00,63.46,63.54,63.46,63.51,11284.623275960334,42.8223,42.8762,42.8223,42.856,11284.6233
2013-08-20 14:30:00,63.5,63.52,63.48,63.48,12538.470306622592,42.8493,42.8627,42.8358,42.8358,12538.4703
2013-08-20 14:35:00,63.47,63.49,63.46,63.47,16300.01139860937,42.829,42.8425,42.8223,42.829,16300.0114
2013-08-20 14:40:00,63.48,63.5,63.46,63.46,10144.762338994642,42.8358,42.8493,42.8223,42.8223,10144.7623
2013-08-20 14:45:00,63.46,63.49,63.44,63.47,11056.651088567194,42.8223,42.8425,42.8088,42.829,11056.6511
2013-08-20 14:50:00,63.48,63.49,63.47,63.49,8093.0126524564,42.8358,42.8425,42.829,42.8425,8093.0127
2013-08-20 14:55:00,63.47,63.47,63.4,63.44,14932.178274250542,42.829,42.829,42.7818,42.8088,14932.1783
2013-08-20 15:00:00,63.44,63.46,63.43,63.44,18921.69155363046,42.8088,42.8223,42.802,42.8088,18921.6916
2013-08-20 15:05:00,63.45,63.51,63.45,63.48,14476.233899464263,42.8155,42.856,42.8155,42.8358,14476.2339
2013-08-20 15:10:00,63.48,63.49,63.47,63.47,8206.998746152969,42.8358,42.8425,42.829,42.829,8206.9987
2013-08-20 15:15:00,63.47,63.52,63.47,63.49,19377.635928416734,42.829,42.8627,42.829,42.8425,19377.6359
2013-08-20 15:20:00,63.5,63.51,63.46,63.49,17895.816710361338,42.8493,42.856,42.8223,42.8425,17895.8167
2013-08-20 15:25:00,63.5,63.54,63.48,63.53,21999.31608343782,42.8493,42.8762,42.8358,42.8695,21999.3161
2013-08-20 15:30:00,63.53,63.59,63.51,63.51,27242.67639348,42.8695,42.91,42.856,42.856,27242.6764
2013-08-20 15:35:00,63.51,63.51,63.48,63.49,23823.09358258293,42.856,42.856,42.8358,42.8425,23823.0936
2013-08-20 15:40:00,63.48,63.53,63.47,63.47,29750.37045480452,42.8358,42.8695,42.829,42.829,29750.3705
2013-08-20 15:45:00,63.47,63.48,63.41,63.44,47304.22888407615,42.829,42.8358,42.7885,42.8088,47304.2289
2013-08-20 15:50:00,63.45,63.46,63.43,63.45,26786.73201869372,42.8155,42.8223,42.802,42.8155,26786.732
2013-08-20 15:55:00,63.44,63.48,63.43,63.46,63718.22637638208,42.8088,42.8358,42.802,42.8223,63718.2264
2013-08-21 09:30:00,63.3,63.4,63.14,63.3,50381.85341388351,42.7143,42.7818,42.6063,42.7143,50381.8534
2013-08-21 09:35:00,63.29,63.38,63.26,63.38,10372.73452638778,42.7075,42.7683,42.6873,42.7683,10372.7345
2013-08-21 09:40:00,63.39,63.39,63.25,63.31,13450.359056195144,42.775,42.775,42.6806,42.721,13450.3591
2013-08-21 09:45:00,63.3,63.36,63.26,63.28,32372.0506098256,42.7143,42.7548,42.6873,42.7008,32372.0506
2013-08-21 09:50:00,63.29,63.29,63.19,63.21,17325.886241878492,42.7075,42.7075,42.6401,42.6536,17325.8862
2013-08-21 09:55:00,63.21,63.28,63.19,63.21,25988.82936281773,42.6536,42.7008,42.6401,42.6536,25988.8294
2013-08-21 10:00:00,63.24,63.32,63.22,63.31,49355.97857061439,42.6738,42.7278,42.6603,42.721,49355.9786
2013-08-21 10:05:00,63.29,63.35,63.25,63.26,16300.01139860937,42.7075,42.748,42.6806,42.6873,16300.0114
2013-08-21 10:10:00,63.26,63.27,63.16,63.16,30092.32873589422,42.6873,42.694,42.6198,42.6198,30092.3287
2013-08-21 10:15:00,63.16,63.2,63.16,63.2,15616.094836429957,42.6198,42.6468,42.6198,42.6468,15616.0948
2013-08-21 10:20:00,63.21,63.31,63.18,63.3,13906.30343098142,42.6536,42.721,42.6333,42.7143,13906.3034
2013-08-21 10:25:00,63.3,63.33,63.28,63.28,7637.068277670124,42.7143,42.7345,42.7008,42.7008,7637.0683
2013-08-21 10:30:00,63.29,63.32,63.26,63.29,24393.02405106577,42.7075,42.7278,42.6873,42.7075,24393.0241
2013-08-21 10:35:00,63.29,63.31,63.19,63.31,15160.15046164368,42.7075,42.721,42.6401,42.721,15160.1505
2013-08-21 10:40:00,63.31,63.37,63.31,63.37,16755.955773395646,42.721,42.7615,42.721,42.7615,16755.9558
2013-08-21 10:45:00,63.38,63.39,63.32,63.38,10144.762338994642,42.7683,42.775,42.7278,42.7683,10144.7623
2013-08-21 10:50:00,63.38,63.39,63.34,63.34,10144.762338994642,42.7683,42.775,42.7413,42.7413,10144.7623
2013-08-21 10:55:00,63.34,63.37,63.33,63.34,9574.831870511798,42.7413,42.7615,42.7345,42.7413,9574.8319
2013-08-21 11:00:00,63.34,63.37,63.31,63.31,11740.567650746609,42.7413,42.7615,42.721,42.721,11740.5677
2013-08-21 11:05:00,63.31,63.31,63.26,63.28,11398.609369656902,42.721,42.721,42.6873,42.7008,11398.6094
2013-08-21 11:10:00,63.28,63.31,63.26,63.27,33511.91154679129,42.7008,42.721,42.6873,42.694,33511.9115
2013-08-21 11:15:00,63.26,63.31,63.26,63.28,9118.88749572552,42.6873,42.721,42.6873,42.7008,9118.8875
2013-08-21 11:20:00,63.28,63.28,63.24,63.24,10828.678901174057,42.7008,42.7008,42.6738,42.6738,10828.6789
2013-08-21 11:25:00,63.25,63.28,63.23,63.23,14248.261712071127,42.6806,42.7008,42.6671,42.6671,14248.2617
2013-08-21 11:30:00,63.24,63.25,63.21,63.23,8206.998746152969,42.6738,42.6806,42.6536,42.6671,8206.9987
2013-08-21 11:35:00,63.24,63.26,63.17,63.18,20745.469052775563,42.6738,42.6873,42.6266,42.6333,20745.4691
2013-08-21 11:40:00,63.17,63.17,63.12,63.17,12766.44249401573,42.6266,42.6266,42.5928,42.6266,12766.4425
2013-08-21 11:45:00,63.17,63.17,63.03,63.03,17781.830616664767,42.6266,42.6266,42.5321,42.5321,17781.8306
2013-08-21 11:50:00,63.04,63.07,63.03,63.07,14590.219993160834,42.5388,42.5591,42.5321,42.5591,14590.22
2013-08-21 11:55:00,63.07,63.1,63.04,63.1,18921.69155363046,42.5591,42.5793,42.5388,42.5793,18921.6916
2013-08-21 12:00:00,63.1,63.11,63.05,63.11,5927.276872221589,42.5793,42.5861,42.5456,42.5861,5927.2769
2013-08-21 12:05:00,63.1,63.11,63.07,63.1,7295.109996580417,42.5793,42.5861,42.5591,42.5793,7295.11
2013-08-21 12:10:00,63.08,63.17,63.08,63.17,7523.082183973555,42.5658,42.6266,42.5658,42.6266,7523.0822
2013-08-21 12:15:00,63.16,63.17,63.12,63.16,9460.84577681523,42.6198,42.6266,42.5928,42.6198,9460.8458
2013-08-21 12:20:00,63.16,63.18,63.14,63.18,7979.026558759831,42.6198,42.6333,42.6063,42.6333,7979.0266
2013-08-21 12:25:00,63.2,63.2,63.14,63.17,5813.29077852502,42.6468,42.6468,42.6063,42.6266,5813.2908
2013-08-21 12:30:00,63.16,63.17,63.1,63.13,5243.360310042175,42.6198,42.6266,42.5793,42.5996,5243.3603
2013-08-21 12:35:00,63.15,63.15,63.11,63.14,6839.165621794141,42.6131,42.6131,42.5861,42.6063,6839.1656
2013-08-21 12:40:00,63.15,63.18,63.14,63.16,7751.054371366693,42.6131,42.6333,42.6063,42.6198,7751.0544
2013-08-21 12:45:00,63.16,63.19,63.15,63.17,17211.90014818192,42.6198,42.6401,42.6131,42.6266,17211.9001
2013-08-21 12:50:00,63.16,63.17,63.14,63.17,3875.5271856833465,42.6198,42.6266,42.6063,42.6266,3875.5272
2013-08-21 12:55:00,63.18,63.18,63.16,63.17,5813.29077852502,42.6333,42.6333,42.6198,42.6266,5813.2908
2013-08-21 13:00:00,63.17,63.17,63.13,63.14,10828.678901174057,42.6266,42.6266,42.5996,42.6063,10828.6789
2013-08-21 13:05:00,63.14,63.16,63.12,63.13,7409.096090276987,42.6063,42.6198,42.5928,42.5996,7409.0961
2013-08-21 13:10:00,63.15,63.2,63.14,63.19,5813.29077852502,42.6131,42.6468,42.6063,42.6401,5813.2908
2013-08-21 13:15:00,63.2,63.28,63.2,63.22,8776.929214635815,42.6468,42.7008,42.6468,42.6603,8776.9292
2013-08-21 13:20:00,63.2,63.22,63.19,63.22,5357.346403738744,42.6468,42.6603,42.6401,42.6603,5357.3464
2013-08-21 13:25:00,63.23,63.24,63.2,63.21,8093.0126524564,42.6671,42.6738,42.6468,42.6536,8093.0127
2013-08-21 13:30:00,63.2,63.22,63.18,63.19,10486.72062008435,42.6468,42.6603,42.6333,42.6401,10486.7206
2013-08-21 13:35:00,63.2,63.23,63.19,63.22,8434.970933546107,42.6468,42.6671,42.6401,42.6603,8434.9709
2013-08-21 13:40:00,63.22,63.27,63.22,63.27,6041.262965918158,42.6603,42.694,42.6603,42.694,6041.263
2013-08-21 13:45:00,63.27,63.29,63.2,63.21,27356.662487176563,42.694,42.7075,42.6468,42.6536,27356.6625
2013-08-21 13:50:00,63.2,63.21,63.17,63.18,34993.73076484669,42.6468,42.6536,42.6266,42.6333,34993.7308
2013-08-21 13:55:00,63.18,63.19,63.17,63.19,5129.374216345606,42.6333,42.6401,42.6266,42.6401,5129.3742
2013-08-21 14:00:00,63.2,63.21,63.01,63.03,57676.963410463926,42.6468,42.6536,42.5186,42.5321,57676.9634
2013-08-21 14:05:00,63.04,63.04,62.82,62.99,54599.33888065656,42.5388,42.5388,42.3904,42.5051,54599.3389
2013-08-21 14:10:00,63.01,63.07,62.97,63.0,19833.58030320301,42.5186,42.5591,42.4916,42.5119,19833.5803
2013-08-21 14:15:00,63.03,63.15,62.99,63.09,45822.40966602074,42.5321,42.6131,42.5051,42.5726,45822.4097
2013-08-21 14:20:00,63.07,63.07,62.93,63.06,46962.27060298644,42.5591,42.5591,42.4646,42.5523,46962.2706
2013-08-21 14:25:00,63.06,63.17,63.06,63.07,22341.27436452753,42.5523,42.6266,42.5523,42.5591,22341.2744
2013-08-21 14:30:00,63.07,63.34,63.07,63.31,30434.28701698393,42.5591,42.7413,42.5591,42.721,30434.287
2013-08-21 14:35:00,63.31,63.44,63.31,63.32,32258.06451612904,42.721,42.8088,42.721,42.7278,32258.0645
2013-08-21 14:40:00,63.33,63.44,63.32,63.38,26672.74592499715,42.7345,42.8088,42.7278,42.7683,26672.7459
2013-08-21 14:45:00,63.38,63.5,63.38,63.46,22227.28827083096,42.7683,42.8493,42.7683,42.8223,22227.2883
2013-08-21 14:50:00,63.45,63.47,63.42,63.46,25646.87108172803,42.8155,42.829,42.7953,42.8223,25646.8711
2013-08-21 14:55:00,63.46,63.48,63.41,63.43,47760.17325886242,42.8223,42.8358,42.7885,42.802,47760.1733
2013-08-21 15:00:00,63.43,63.45,63.38,63.45,22455.260458224097,42.802,42.8155,42.7683,42.8155,22455.2605
2013-08-21 15:05:00,63.46,63.46,63.38,63.4,17439.87233557506,42.8223,42.8223,42.7683,42.7818,17439.8723
2013-08-21 15:10:00,63.4,63.46,63.36,63.43,33397.92545309472,42.7818,42.8223,42.7548,42.802,33397.9255
2013-08-21 15:15:00,63.44,63.44,63.32,63.33,29636.384361107943,42.8088,42.8088,42.7278,42.7345,29636.3844
2013-08-21 15:20:00,63.33,63.37,63.31,63.31,27470.64858087313,42.7345,42.7615,42.721,42.721,27470.6486
2013-08-21 15:25:00,63.31,63.35,63.24,63.27,26102.815456514305,42.721,42.748,42.6738,42.694,26102.8155
2013-08-21 15:30:00,63.28,63.34,63.25,63.33,17211.90014818192,42.7008,42.7413,42.6806,42.7345,17211.9001
2013-08-21 15:35:00,63.34,63.34,63.22,63.24,36361.56388920552,42.7413,42.7413,42.6603,42.6738,36361.5639
2013-08-21 15:40:00,63.24,63.25,63.12,63.16,29864.356548501084,42.6738,42.6806,42.5928,42.6198,29864.3565
2013-08-21 15:45:00,63.16,63.17,63.07,63.1,46392.34013450359,42.6198,42.6266,42.5591,42.5793,46392.3401
2013-08-21 15:50:00,63.11,63.12,63.07,63.07,48558.0759147384,42.5861,42.5928,42.5591,42.5591,48558.0759
2013-08-21 15:55:00,63.06,63.1,62.99,63.02,70215.43371708652,42.5523,42.5793,42.5051,42.5254,70215.4337
2013-08-22 09:30:00,63.14,63.35,63.08,63.25,48900.034195828106,42.6063,42.748,42.5658,42.6806,48900.0342
2013-08-22 09:35:00,63.29,63.36,63.27,63.31,9802.804057904936,42.7075,42.7548,42.694,42.721,9802.8041
2013-08-22 09:40:00,63.31,63.35,63.28,63.31,15616.094836429957,42.721,42.748,42.7008,42.721,15616.0948
2013-08-22 09:45:00,63.3,63.37,63.3,63.33,12994.414681408867,42.7143,42.7615,42.7143,42.7345,12994.4147
2013-08-22 09:50:00,63.37,63.37,63.24,63.26,28838.481705231963,42.7615,42.7615,42.6738,42.6873,28838.4817
2013-08-22 09:55:00,63.28,63.35,63.27,63.31,15730.080930126524,42.7008,42.748,42.694,42.721,15730.0809
2013-08-22 10:00:00,63.31,63.34,63.22,63.23,28838.481705231963,42.721,42.7413,42.6603,42.6671,28838.4817
2013-08-22 10:05:00,63.24,63.29,63.18,63.21,25988.82936281773,42.6738,42.7075,42.6333,42.6536,25988.8294
2013-08-22 10:10:00,63.21,63.31,63.17,63.29,18237.77499145104,42.6536,42.721,42.6266,42.7075,18237.775
2013-08-22 10:15:00,63.29,63.38,63.29,63.36,14020.28952467799,42.7075,42.7683,42.7075,42.7548,14020.2895
2013-08-22 10:20:00,63.37,63.39,63.32,63.38,15388.122649036815,42.7615,42.775,42.7278,42.7683,15388.1226
2013-08-22 10:25:00,63.37,63.37,63.3,63.35,15046.16436794711,42.7615,42.7615,42.7143,42.748,15046.1644
2013-08-22 10:30:00,63.36,63.36,63.31,63.31,10372.73452638778,42.7548,42.7548,42.721,42.721,10372.7345
2013-08-22 10:35:00,63.31,63.35,63.31,63.34,10828.678901174057,42.721,42.748,42.721,42.7413,10828.6789
2013-08-22 10:40:00,63.33,63.46,63.33,63.44,20403.51077168585,42.7345,42.8223,42.7345,42.8088,20403.5108
2013-08-22 10:45:00,63.45,63.47,63.38,63.4,31346.17576655648,42.8155,42.829,42.7683,42.7818,31346.1758
2013-08-22 10:50:00,63.38,63.38,63.37,63.38,3989.513279379916,42.7683,42.7683,42.7615,42.7683,3989.5133
2013-08-22 10:55:00,63.38,63.4,63.36,63.37,25076.940613245184,42.7683,42.7818,42.7548,42.7615,25076.9406
2013-08-22 11:00:00,63.38,63.38,63.32,63.32,16983.927960788784,42.7683,42.7683,42.7278,42.7278,16983.928
2013-08-22 11:05:00,63.32,63.38,63.3,63.38,12880.428587712298,42.7278,42.7683,42.7143,42.7683,12880.4286
2013-08-22 11:10:00,63.38,63.41,63.37,63.38,10258.748432691213,42.7683,42.7885,42.7615,42.7683,10258.7484
2013-08-22 11:15:00,63.38,63.38,63.29,63.29,15958.053117519665,42.7683,42.7683,42.7075,42.7075,15958.0531
2013-08-22 11:20:00,63.3,63.31,63.23,63.24,22683.23264561724,42.7143,42.721,42.6671,42.6738,22683.2326
2013-08-22 11:25:00,63.23,63.26,63.23,63.24,17781.830616664767,42.6671,42.6873,42.6671,42.6738,17781.8306
2013-08-22 11:30:00,63.23,63.28,63.22,63.28,8206.998746152969,42.6671,42.7008,42.6603,42.7008,8206.9987
2013-08-22 11:35:00,63.28,63.3,63.25,63.25,10828.678901174057,42.7008,42.7143,42.6806,42.6806,10828.6789
2013-08-22 11:40:00,63.26,63.27,63.24,63.24,7295.109996580417,42.6873,42.694,42.6738,42.6738,7295.11
2013-08-22 11:45:00,63.26,63.35,63.26,63.34,7067.137809187279,42.6873,42.748,42.6873,42.7413,7067.1378
2013-08-22 11:50:00,63.34,63.38,63.33,63.35,6269.235153311296,42.7413,42.7683,42.7345,42.748,6269.2352
2013-08-22 11:55:00,63.36,63.38,63.35,63.37,4445.457654166192,42.7548,42.7683,42.748,42.7615,4445.4577
2013-08-22 12:00:00,63.38,63.41,63.38,63.4,5585.318591131882,42.7683,42.7885,42.7683,42.7818,5585.3186
2013-08-22 12:05:00,63.4,63.43,63.38,63.39,4673.42984155933,42.7818,42.802,42.7683,42.775,4673.4298
2013-08-22 12:10:00,63.39,63.43,63.39,63.4,2849.6523424142256,42.775,42.802,42.775,42.7818,2849.6523
2013-08-22 12:15:00,63.4,63.4,63.4,63.4,455.94437478627606,42.7818,42.7818,42.7818,42.7818,455.9444
2013-08-22 12:20:00,63.4,63.4,63.4,63.4,0.0,42.7818,42.7818,42.7818,42.7818,0.0
2013-08-22 12:25:00,63.4,63.4,63.4,63.4,0.0,42.7818,42.7818,42.7818,42.7818,0.0
2013-08-22 12:30:00,63.38,63.38,63.38,63.38,113.986093696569,42.7683,42.7683,42.7683,42.7683,113.9861
2013-08-22 12:35:00,63.38,63.38,63.38,63.38,113.986093696569,42.7683,42.7683,42.7683,42.7683,113.9861
2013-08-22 12:40:00,63.38,63.38,63.38,63.38,0.0,42.7683,42.7683,42.7683,42.7683,0.0
2013-08-22 12:45:00,63.38,63.38,63.38,63.38,0.0,42.7683,42.7683,42.7683,42.7683,0.0
2013-08-22 12:50:00,63.38,63.38,63.38,63.38,0.0,42.7683,42.7683,42.7683,42.7683,0.0
2013-08-22 12:55:00,63.38,63.38,63.38,63.38,0.0,42.7683,42.7683,42.7683,42.7683,0.0
2013-08-22 13:00:00,63.4,63.4,63.4,63.4,113.986093696569,42.7818,42.7818,42.7818,42.7818,113.9861
2013-08-22 13:05:00,63.4,63.4,63.4,63.4,0.0,42.7818,42.7818,42.7818,42.7818,0.0
2013-08-22 13:10:00,63.4,63.4,63.4,63.4,113.986093696569,42.7818,42.7818,42.7818,42.7818,113.9861
2013-08-22 13:15:00,63.4,63.4,63.4,63.4,0.0,42.7818,42.7818,42.7818,42.7818,0.0
2013-08-22 13:20:00,63.4,63.4,63.4,63.4,0.0,42.7818,42.7818,42.7818,42.7818,0.0
2013-08-22 13:25:00,63.4,63.4,63.4,63.4,0.0,42.7818,42.7818,42.7818,42.7818,0.0
2013-08-22 13:30:00,63.4,63.4,63.4,63.4,0.0,42.7818,42.7818,42.7818,42.7818,0.0
2013-08-22 13:35:00,63.4,63.4,63.4,63.4,0.0,42.7818,42.7818,42.7818,42.7818,0.0
2013-08-22 13:40:00,63.4,63.4,63.4,63.4,0.0,42.7818,42.7818,42.7818,42.7818,0.0
2013-08-22 13:45:00,63.4,63.4,63.4,63.4,0.0,42.7818,42.7818,42.7818,42.7818,0.0
2013-08-22 13:50:00,63.4,63.4,63.4,63.4,0.0,42.7818,42.7818,42.7818,42.7818,0.0
2013-08-22 13:55:00,63.4,63.4,63.4,63.4,0.0,42.7818,42.7818,42.7818,42.7818,0.0
2013-08-22 14:00:00,63.4,63.4,63.4,63.4,0.0,42.7818,42.7818,42.7818,42.7818,0.0
2013-08-22 14:05:00,63.4,63.4,63.4,63.4,227.97218739313803,42.7818,42.7818,42.7818,42.7818,227.9722
2013-08-22 14:10:00,63.4,63.4,63.4,63.4,0.0,42.7818,42.7818,42.7818,42.7818,0.0
2013-08-22 14:15:00,63.4,63.4,63.4,63.4,0.0,42.7818,42.7818,42.7818,42.7818,0.0
2013-08-22 14:20:00,63.4,63.4,63.4,63.4,0.0,42.7818,42.7818,42.7818,42.7818,0.0
2013-08-22 14:25:00,63.4,63.4,63.4,63.4,0.0,42.7818,42.7818,42.7818,42.7818,0.0
2013-08-22 14:30:00,63.4,63.4,63.4,63.4,0.0,42.7818,42.7818,42.7818,42.7818,0.0
2013-08-22 14:35:00,63.4,63.4,63.4,63.4,0.0,42.7818,42.7818,42.7818,42.7818,0.0
2013-08-22 14:40:00,63.4,63.4,63.4,63.4,0.0,42.7818,42.7818,42.7818,42.7818,0.0
2013-08-22 14:45:00,63.4,63.4,63.4,63.4,0.0,42.7818,42.7818,42.7818,42.7818,0.0
2013-08-22 14:50:00,63.4,63.4,63.4,63.4,0.0,42.7818,42.7818,42.7818,42.7818,0.0
2013-08-22 14:55:00,63.4,63.4,63.4,63.4,0.0,42.7818,42.7818,42.7818,42.7818,0.0
2013-08-22 15:00:00,63.4,63.4,63.4,63.4,0.0,42.7818,42.7818,42.7818,42.7818,0.0
2013-08-22 15:05:00,63.4,63.4,63.4,63.4,0.0,42.7818,42.7818,42.7818,42.7818,0.0
2013-08-22 15:10:00,63.4,63.4,63.4,63.4,0.0,42.7818,42.7818,42.7818,42.7818,0.0
2013-08-22 15:15:00,63.4,63.4,63.4,63.4,0.0,42.7818,42.7818,42.7818,42.7818,0.0
2013-08-22 15:20:00,63.4,63.4,63.4,63.4,0.0,42.7818,42.7818,42.7818,42.7818,0.0
2013-08-22 15:25:00,63.47,63.65,63.23,63.64,50153.88122649037,42.829,42.9505,42.6671,42.9437,50153.8812
2013-08-22 15:30:00,63.63,63.7,63.62,63.69,26102.815456514305,42.937,42.9842,42.9302,42.9775,26102.8155
2013-08-22 15:35:00,63.69,63.73,63.57,63.66,46506.32622820016,42.9775,43.0045,42.8965,42.9572,46506.3262
2013-08-22 15:40:00,63.67,63.69,63.59,63.6,31118.203579163343,42.964,42.9775,42.91,42.9167,31118.2036
2013-08-22 15:45:00,63.61,63.62,63.39,63.6,25760.8571754246,42.9235,42.9302,42.775,42.9167,25760.8572
2013-08-22 15:50:00,63.61,63.65,63.45,63.59,42174.854667730535,42.9235,42.9505,42.8155,42.91,42174.8547
2013-08-22 15:55:00,63.59,63.6,63.53,63.55,53573.46403738744,42.91,42.9167,42.8695,42.883,53573.464
2013-08-23 09:30:00,63.59,63.66,63.33,63.46,42174.854667730535,42.91,42.9572,42.7345,42.8223,42174.8547
2013-08-23 09:35:00,63.46,63.58,63.31,63.43,14590.219993160834,42.8223,42.9032,42.721,42.802,14590.22
2013-08-23 09:40:00,63.53,63.53,63.35,63.36,20175.53858429272,42.8695,42.8695,42.748,42.7548,20175.5386
2013-08-23 09:45:00,63.34,63.44,63.28,63.43,7865.040465063263,42.7413,42.8088,42.7008,42.802,7865.0405
2013-08-23 09:50:00,63.43,63.43,63.29,63.31,15160.15046164368,42.802,42.802,42.7075,42.721,15160.1505
2013-08-23 09:55:00,63.3,63.31,63.25,63.3,15388.122649036815,42.7143,42.721,42.6806,42.7143,15388.1226
2013-08-23 10:00:00,63.3,63.31,63.17,63.27,17895.816710361338,42.7143,42.721,42.6266,42.694,17895.8167
2013-08-23 10:05:00,63.26,63.26,63.19,63.25,14362.247805767696,42.6873,42.6873,42.6401,42.6806,14362.2478
2013-08-23 10:10:00,63.24,63.31,63.24,63.31,13222.386868802008,42.6738,42.721,42.6738,42.721,13222.3869
2013-08-23 10:15:00,63.3,63.33,63.25,63.25,11968.539838139746,42.7143,42.7345,42.6806,42.6806,11968.5398
2013-08-23 10:20:00,63.24,63.27,63.18,63.24,16186.0253049128,42.6738,42.694,42.6333,42.6738,16186.0253
2013-08-23 10:25:00,63.25,63.29,63.19,63.19,14704.206086857404,42.6806,42.7075,42.6401,42.6401,14704.2061
2013-08-23 10:30:00,63.19,63.27,63.18,63.27,11284.623275960334,42.6401,42.694,42.6333,42.694,11284.6233
2013-08-23 10:35:00,63.27,63.31,63.24,63.27,7409.096090276987,42.694,42.721,42.6738,42.694,7409.0961
2013-08-23 10:40:00,63.28,63.34,63.27,63.31,8093.0126524564,42.7008,42.7413,42.694,42.721,8093.0127
2013-08-23 10:45:00,63.3,63.3,63.26,63.3,9688.817964208369,42.7143,42.7143,42.6873,42.7143,9688.818
2013-08-23 10:50:00,63.31,63.35,63.3,63.35,6383.221247007865,42.721,42.748,42.7143,42.748,6383.2212
2013-08-23 10:55:00,63.37,63.39,63.35,63.35,16072.039211216232,42.7615,42.775,42.748,42.748,16072.0392
2013-08-23 11:00:00,63.35,63.39,63.34,63.34,22113.30217713439,42.748,42.775,42.7413,42.7413,22113.3022
2013-08-23 11:05:00,63.34,63.34,63.27,63.31,15730.080930126524,42.7413,42.7413,42.694,42.721,15730.0809
2013-08-23 11:10:00,63.31,63.31,63.26,63.31,9232.87358942209,42.721,42.721,42.6873,42.721,9232.8736
2013-08-23 11:15:00,63.32,63.34,63.29,63.31,7751.054371366693,42.7278,42.7413,42.7075,42.721,7751.0544
2013-08-23 11:20:00,63.31,63.31,63.24,63.26,10942.664994870624,42.721,42.721,42.6738,42.6873,10942.665
2013-08-23 11:25:00,63.27,63.27,63.24,63.26,8206.998746152969,42.694,42.694,42.6738,42.6873,8206.9987
2013-08-23 11:30:00,63.26,63.29,63.24,63.28,11740.567650746609,42.6873,42.7075,42.6738,42.7008,11740.5677
2013-08-23 11:35:00,63.26,63.27,63.22,63.22,15046.16436794711,42.6873,42.694,42.6603,42.6603,15046.1644
2013-08-23 11:40:00,63.22,63.24,63.21,63.22,14134.27561837456,42.6603,42.6738,42.6536,42.6603,14134.2756
2013-08-23 11:45:00,63.23,63.24,63.22,63.23,17439.87233557506,42.6671,42.6738,42.6603,42.6671,17439.8723
2013-08-23 11:50:00,63.23,63.24,63.21,63.21,15844.067023823094,42.6671,42.6738,42.6536,42.6536,15844.067
2013-08-23 11:55:00,63.22,63.22,63.18,63.22,9346.85968311866,42.6603,42.6603,42.6333,42.6603,9346.8597
2013-08-23 12:00:00,63.24,63.27,63.24,63.26,23709.107488886355,42.6738,42.694,42.6738,42.6873,23709.1075
2013-08-23 12:05:00,63.26,63.27,63.25,63.26,7409.096090276987,42.6873,42.694,42.6806,42.6873,7409.0961
2013-08-23 12:10:00,63.26,63.27,63.24,63.24,10144.762338994642,42.6873,42.694,42.6738,42.6738,10144.7623
2013-08-23 12:15:00,63.24,63.26,63.22,63.26,8434.970933546107,42.6738,42.6873,42.6603,42.6873,8434.9709
2013-08-23 12:20:00,63.25,63.26,63.23,63.24,14704.206086857404,42.6806,42.6873,42.6671,42.6738,14704.2061
2013-08-23 12:25:00,63.24,63.27,63.24,63.26,9004.901402028952,42.6738,42.694,42.6738,42.6873,9004.9014
2013-08-23 12:30:00,63.26,63.26,63.23,63.23,12880.428587712298,42.6873,42.6873,42.6671,42.6671,12880.4286
2013-08-23 12:35:00,63.24,63.3,63.24,63.3,17781.830616664767,42.6738,42.7143,42.6738,42.7143,17781.8306
2013-08-23 12:40:00,63.3,63.3,63.27,63.27,16186.0253049128,42.7143,42.7143,42.694,42.694,16186.0253
2013-08-23 12:45:00,63.27,63.3,63.25,63.25,10714.692807477488,42.694,42.7143,42.6806,42.6806,10714.6928
2013-08-23 12:50:00,63.25,63.26,63.22,63.26,8776.929214635815,42.6806,42.6873,42.6603,42.6873,8776.9292
2013-08-23 12:55:00,63.26,63.3,63.26,63.28,8548.957027242677,42.6873,42.7143,42.6873,42.7008,8548.957
2013-08-23 13:00:00,63.29,63.31,63.27,63.31,28610.509517838826,42.7075,42.721,42.694,42.721,28610.5095
2013-08-23 13:05:00,63.31,63.31,63.29,63.29,22113.30217713439,42.721,42.721,42.7075,42.7075,22113.3022
2013-08-23 13:10:00,63.29,63.31,63.27,63.3,10714.692807477488,42.7075,42.721,42.694,42.7143,10714.6928
2013-08-23 13:15:00,63.29,63.3,63.28,63.3,20289.524677989284,42.7075,42.7143,42.7008,42.7143,20289.5247
2013-08-23 13:20:00,63.3,63.31,63.28,63.29,8434.970933546107,42.7143,42.721,42.7008,42.7075,8434.9709
2013-08-23 13:25:00,63.3,63.3,63.28,63.29,8662.943120939246,42.7143,42.7143,42.7008,42.7075,8662.9431
2013-08-23 13:30:00,63.28,63.29,63.28,63.29,12082.525931836317,42.7008,42.7075,42.7008,42.7075,12082.5259
2013-08-23 13:35:00,63.3,63.3,63.27,63.28,9118.88749572552,42.7143,42.7143,42.694,42.7008,9118.8875
2013-08-23 13:40:00,63.29,63.3,63.29,63.3,4103.4993730764845,42.7075,42.7143,42.7075,42.7143,4103.4994
2013-08-23 13:45:00,63.29,63.29,63.24,63.24,10144.762338994642,42.7075,42.7075,42.6738,42.6738,10144.7623
2013-08-23 13:50:00,63.24,63.28,63.24,63.27,7295.109996580417,42.6738,42.7008,42.6738,42.694,7295.11
2013-08-23 13:55:00,63.28,63.29,63.24,63.26,22341.27436452753,42.7008,42.7075,42.6738,42.6873,22341.2744
2013-08-23 14:00:00,63.26,63.27,63.22,63.27,10486.72062008435,42.6873,42.694,42.6603,42.694,10486.7206
2013-08-23 14:05:00,63.27,63.27,63.25,63.25,18465.74717884418,42.694,42.694,42.6806,42.6806,18465.7472
2013-08-23 14:10:00,63.26,63.26,63.25,63.26,6155.249059614727,42.6873,42.6873,42.6806,42.6873,6155.2491
2013-08-23 14:15:00,63.25,63.25,63.23,63.25,10486.72062008435,42.6806,42.6806,42.6671,42.6806,10486.7206
2013-08-23 14:20:00,63.25,63.25,63.24,63.24,8206.998746152969,42.6806,42.6806,42.6738,42.6738,8206.9987
2013-08-23 14:25:00,63.24,63.26,63.24,63.24,16755.955773395646,42.6738,42.6873,42.6738,42.6738,16755.9558
2013-08-23 14:30:00,63.25,63.26,63.25,63.25,12310.498119229454,42.6806,42.6873,42.6806,42.6806,12310.4981
2013-08-23 14:35:00,63.27,63.29,63.25,63.28,14248.261712071127,42.694,42.7075,42.6806,42.7008,14248.2617
2013-08-23 14:40:00,63.28,63.3,63.26,63.3,7067.137809187279,42.7008,42.7143,42.6873,42.7143,7067.1378
2013-08-23 14:45:00,63.3,63.31,63.29,63.31,7409.096090276987,42.7143,42.721,42.7075,42.721,7409.0961
2013-08-23 14:50:00,63.31,63.35,63.31,63.35,7523.082183973555,42.721,42.748,42.721,42.748,7523.0822
2013-08-23 14:55:00,63.35,63.37,63.33,63.36,11626.58155705004,42.748,42.7615,42.7345,42.7548,11626.5816
2013-08-23 15:00:00,63.35,63.36,63.31,63.31,20061.552490596147,42.748,42.7548,42.721,42.721,20061.5525
2013-08-23 15:05:00,63.31,63.33,63.31,63.33,4901.402028952468,42.721,42.7345,42.721,42.7345,4901.402
2013-08-23 15:10:00,63.33,63.36,63.31,63.32,14476.233899464263,42.7345,42.7548,42.721,42.7278,14476.2339
2013-08-23 15:15:00,63.33,63.36,63.32,63.34,9802.804057904936,42.7345,42.7548,42.7278,42.7413,9802.8041
2013-08-23 15:20:00,63.34,63.43,63.34,63.42,15616.094836429957,42.7413,42.802,42.7413,42.7953,15616.0948
2013-08-23 15:25:00,63.42,63.46,63.42,63.46,8662.943120939246,42.7953,42.8223,42.7953,42.8223,8662.9431
2013-08-23 15:30:00,63.46,63.47,63.42,63.42,21087.427333865267,42.8223,42.829,42.7953,42.7953,21087.4273
2013-08-23 15:35:00,63.42,63.44,63.39,63.41,30776.245298073634,42.7953,42.8088,42.775,42.7885,30776.2453
2013-08-23 15:40:00,63.41,63.43,63.4,63.42,20973.4412401687,42.7885,42.802,42.7818,42.7953,20973.4412
2013-08-23 15:45:00,63.43,63.46,63.42,63.44,61324.518408754135,42.802,42.8223,42.7953,42.8088,61324.5184
2013-08-23 15:50:00,63.45,63.48,63.45,63.47,60754.58794027129,42.8155,42.8358,42.8155,42.829,60754.5879
2013-08-23 15:55:00,63.47,63.5,63.37,63.41,184543.48569474524,42.829,42.8493,42.7615,42.7885,184543.4857
2013-08-26 09:30:00,61.31,63.44,61.31,63.31,48900.034195828106,41.3715,42.8088,41.3715,42.721,48900.0342
2013-08-26 09:35:00,63.3,63.3,63.18,63.21,14134.27561837456,42.7143,42.7143,42.6333,42.6536,14134.2756
2013-08-26 09:40:00,63.22,63.34,63.22,63.31,7409.096090276987,42.6603,42.7413,42.6603,42.721,7409.0961
2013-08-26 09:45:00,63.31,63.39,63.31,63.35,9346.85968311866,42.721,42.775,42.721,42.748,9346.8597
2013-08-26 09:50:00,63.37,63.4,63.36,63.38,7523.082183973555,42.7615,42.7818,42.7548,42.7683,7523.0822
2013-08-26 09:55:00,63.39,63.39,63.29,63.29,11170.637182263765,42.775,42.775,42.7075,42.7075,11170.6372
2013-08-26 10:00:00,63.3,63.38,63.27,63.34,8206.998746152969,42.7143,42.7683,42.694,42.7413,8206.9987
2013-08-26 10:05:00,63.36,63.46,63.35,63.41,8776.929214635815,42.7548,42.8223,42.748,42.7885,8776.9292
2013-08-26 10:10:00,63.43,63.52,63.43,63.5,9460.84577681523,42.802,42.8627,42.802,42.8493,9460.8458
2013-08-26 10:15:00,63.52,63.59,63.5,63.51,11854.553744443176,42.8627,42.91,42.8493,42.856,11854.5537
2013-08-26 10:20:00,63.51,63.52,63.45,63.46,12310.498119229454,42.856,42.8627,42.8155,42.8223,12310.4981
2013-08-26 10:25:00,63.47,63.47,63.42,63.43,9916.790151601504,42.829,42.829,42.7953,42.802,9916.7902
2013-08-26 10:30:00,63.45,63.46,63.42,63.42,11398.609369656902,42.8155,42.8223,42.7953,42.7953,11398.6094
2013-08-26 10:35:00,63.42,63.47,63.42,63.47,9916.790151601504,42.7953,42.829,42.7953,42.829,9916.7902
2013-08-26 10:40:00,63.48,63.51,63.44,63.44,6041.262965918158,42.8358,42.856,42.8088,42.8088,6041.263
2013-08-26 10:45:00,63.45,63.46,63.42,63.45,9802.804057904936,42.8155,42.8223,42.7953,42.8155,9802.8041
2013-08-26 10:50:00,63.45,63.45,63.39,63.42,27584.634674569705,42.8155,42.8155,42.775,42.7953,27584.6347
2013-08-26 10:55:00,63.41,63.47,63.41,63.47,12538.470306622592,42.7885,42.829,42.7885,42.829,12538.4703
2013-08-26 11:00:00,63.46,63.5,63.46,63.46,10144.762338994642,42.8223,42.8493,42.8223,42.8223,10144.7623
2013-08-26 11:05:00,63.46,63.48,63.44,63.47,10486.72062008435,42.8223,42.8358,42.8088,42.829,10486.7206
2013-08-26 11:10:00,63.48,63.53,63.46,63.53,9232.87358942209,42.8358,42.8695,42.8223,42.8695,9232.8736
2013-08-26 11:15:00,63.52,63.52,63.47,63.5,9916.790151601504,42.8627,42.8627,42.829,42.8493,9916.7902
2013-08-26 11:20:00,63.5,63.5,63.47,63.49,11056.651088567194,42.8493,42.8493,42.829,42.8425,11056.6511
2013-08-26 11:25:00,63.5,63.51,63.47,63.48,10030.776245298071,42.8493,42.856,42.829,42.8358,10030.7762
2013-08-26 11:30:00,63.48,63.49,63.43,63.47,32258.06451612904,42.8358,42.8425,42.802,42.829,32258.0645
2013-08-26 11:35:00,63.47,63.49,63.45,63.46,8320.984839849538,42.829,42.8425,42.8155,42.8223,8320.9848
2013-08-26 11:40:00,63.45,63.5,63.44,63.46,18351.761085147613,42.8155,42.8493,42.8088,42.8223,18351.7611
2013-08-26 11:45:00,63.47,63.49,63.46,63.49,9346.85968311866,42.829,42.8425,42.8223,42.8425,9346.8597
2013-08-26 11:50:00,63.5,63.5,63.45,63.48,12082.525931836317,42.8493,42.8493,42.8155,42.8358,12082.5259
2013-08-26 11:55:00,63.47,63.47,63.44,63.46,4787.415935255899,42.829,42.829,42.8088,42.8223,4787.4159
2013-08-26 12:00:00,63.46,63.47,63.44,63.45,17211.90014818192,42.8223,42.829,42.8088,42.8155,17211.9001
2013-08-26 12:05:00,63.45,63.46,63.42,63.43,10144.762338994642,42.8155,42.8223,42.7953,42.802,10144.7623
2013-08-26 12:10:00,63.46,63.46,63.44,63.45,8093.0126524564,42.8223,42.8223,42.8088,42.8155,8093.0127
2013-08-26 12:15:00,63.46,63.46,63.43,63.46,5129.374216345606,42.8223,42.8223,42.802,42.8223,5129.3742
2013-08-26 12:20:00,63.46,63.47,63.45,63.46,12082.525931836317,42.8223,42.829,42.8155,42.8223,12082.5259
2013-08-26 12:25:00,63.46,63.46,63.44,63.45,5471.332497435313,42.8223,42.8223,42.8088,42.8155,5471.3325
2013-08-26 12:30:00,63.45,63.47,63.44,63.45,6611.193434401003,42.8155,42.829,42.8088,42.8155,6611.1934
2013-08-26 12:35:00,63.46,63.46,63.45,63.45,2393.707967627949,42.8223,42.8223,42.8155,42.8155,2393.708
2013-08-26 12:40:00,63.45,63.47,63.45,63.46,11854.553744443176,42.8155,42.829,42.8155,42.8223,11854.5537
2013-08-26 12:45:00,63.47,63.47,63.45,63.46,6041.262965918158,42.829,42.829,42.8155,42.8223,6041.263
2013-08-26 12:50:00,63.47,63.47,63.46,63.47,9118.88749572552,42.829,42.829,42.8223,42.829,9118.8875
2013-08-26 12:55:00,63.47,63.47,63.46,63.46,12652.45640031916,42.829,42.829,42.8223,42.8223,12652.4564
2013-08-26 13:00:00,63.46,63.46,63.43,63.43,9802.804057904936,42.8223,42.8223,42.802,42.802,9802.8041
2013-08-26 13:05:00,63.45,63.46,63.44,63.46,3305.5967172005016,42.8155,42.8223,42.8088,42.8223,3305.5967
2013-08-26 13:10:00,63.46,63.48,63.46,63.47,10714.692807477488,42.8223,42.8358,42.8223,42.829,10714.6928
2013-08-26 13:15:00,63.46,63.48,63.45,63.45,7523.082183973555,42.8223,42.8358,42.8155,42.8155,7523.0822
2013-08-26 13:20:00,63.46,63.46,63.44,63.45,6725.179528097572,42.8223,42.8223,42.8088,42.8155,6725.1795
2013-08-26 13:25:00,63.45,63.45,63.43,63.44,5243.360310042175,42.8155,42.8155,42.802,42.8088,5243.3603
2013-08-26 13:30:00,63.44,63.44,63.39,63.43,14020.28952467799,42.8088,42.8088,42.775,42.802,14020.2895
2013-08-26 13:35:00,63.43,63.43,63.41,63.43,9460.84577681523,42.802,42.802,42.7885,42.802,9460.8458
2013-08-26 13:40:00,63.42,63.43,63.39,63.43,11854.553744443176,42.7953,42.802,42.775,42.802,11854.5537
2013-08-26 13:45:00,63.43,63.44,63.43,63.44,5585.318591131882,42.802,42.8088,42.802,42.8088,5585.3186
2013-08-26 13:50:00,63.43,63.46,63.41,63.44,6953.151715490711,42.802,42.8223,42.7885,42.8088,6953.1517
2013-08-26 13:55:00,63.46,63.47,63.45,63.46,6041.262965918158,42.8223,42.829,42.8155,42.8223,6041.263
2013-08-26 14:00:00,63.46,63.5,63.45,63.5,15388.122649036815,42.8223,42.8493,42.8155,42.8493,15388.1226
2013-08-26 14:05:00,63.5,63.51,63.49,63.5,7067.137809187279,42.8493,42.856,42.8425,42.8493,7067.1378
2013-08-26 14:10:00,63.5,63.53,63.5,63.53,9574.831870511798,42.8493,42.8695,42.8493,42.8695,9574.8319
2013-08-26 14:15:00,63.52,63.53,63.52,63.53,10486.72062008435,42.8627,42.8695,42.8627,42.8695,10486.7206
2013-08-26 14:20:00,63.53,63.56,63.52,63.52,15046.16436794711,42.8695,42.8897,42.8627,42.8627,15046.1644
2013-08-26 14:25:00,63.52,63.53,63.51,63.51,11740.567650746609,42.8627,42.8695,42.856,42.856,11740.5677
2013-08-26 14:30:00,63.51,63.51,63.44,63.44,26444.773737604013,42.856,42.856,42.8088,42.8088,26444.7737
2013-08-26 14:35:00,63.43,63.44,63.39,63.4,19491.6220221133,42.802,42.8088,42.775,42.7818,19491.622
2013-08-26 14:40:00,63.4,63.45,63.38,63.43,12766.44249401573,42.7818,42.8155,42.7683,42.802,12766.4425
2013-08-26 14:45:00,63.43,63.44,63.42,63.44,12196.512025532886,42.802,42.8088,42.7953,42.8088,12196.512
2013-08-26 14:50:00,63.43,63.44,63.42,63.44,10486.72062008435,42.802,42.8088,42.7953,42.8088,10486.7206
2013-08-26 14:55:00,63.44,63.46,63.43,63.46,10942.664994870624,42.8088,42.8223,42.802,42.8223,10942.665
2013-08-26 15:00:00,63.47,63.47,63.46,63.46,10600.70671378092,42.829,42.829,42.8223,42.8223,10600.7067
2013-08-26 15:05:00,63.46,63.47,63.44,63.46,17439.87233557506,42.8223,42.829,42.8088,42.8223,17439.8723
2013-08-26 15:10:00,63.46,63.46,63.3,63.3,34195.82810897071,42.8223,42.8223,42.7143,42.7143,34195.8281
2013-08-26 15:15:00,63.28,63.31,63.22,63.27,27584.634674569705,42.7008,42.721,42.6603,42.694,27584.6347
2013-08-26 15:20:00,63.27,63.27,63.15,63.19,53231.50575629773,42.694,42.694,42.6131,42.6401,53231.5058
2013-08-26 15:25:00,63.18,63.22,63.13,63.22,35905.61951441924,42.6333,42.6603,42.5996,42.6603,35905.6195
2013-08-26 15:30:00,63.21,63.3,63.19,63.29,27584.634674569705,42.6536,42.7143,42.6401,42.7075,27584.6347
2013-08-26 15:35:00,63.28,63.29,63.23,63.24,28040.57904935598,42.7008,42.7075,42.6671,42.6738,28040.579
2013-08-26 15:40:00,63.25,63.36,63.24,63.31,30890.231391770205,42.6806,42.7548,42.6738,42.721,30890.2314
2013-08-26 15:45:00,63.31,63.32,63.19,63.22,42630.79904251681,42.721,42.7278,42.6401,42.6603,42630.799
2013-08-26 15:50:00,63.22,63.27,63.17,63.26,33511.91154679129,42.6603,42.694,42.6266,42.6873,33511.9115
2013-08-26 15:55:00,63.25,63.25,63.18,63.2,58360.879972643335,42.6806,42.6806,42.6333,42.6468,58360.88
2013-08-27 09:30:00,62.46,62.71,62.46,62.47,35335.68904593639,42.1475,42.3162,42.1475,42.1542,35335.689
2013-08-27 09:35:00,62.49,62.52,62.42,62.49,25532.88498803146,42.1677,42.188,42.1205,42.1677,25532.885
2013-08-27 09:40:00,62.54,62.54,62.32,62.34,30776.245298073634,42.2015,42.2015,42.053,42.0665,30776.2453
2013-08-27 09:45:00,62.35,62.39,62.3,62.38,28382.537330445684,42.0732,42.1002,42.0395,42.0935,28382.5373
2013-08-27 09:50:00,62.37,62.46,62.35,62.38,18009.802804057905,42.0867,42.1475,42.0732,42.0935,18009.8028
2013-08-27 09:55:00,62.36,62.38,62.32,62.33,20403.51077168585,42.08,42.0935,42.053,42.0597,20403.5108
2013-08-27 10:00:00,62.31,62.39,62.26,62.27,22455.260458224097,42.0462,42.1002,42.0125,42.0193,22455.2605
2013-08-27 10:05:00,62.3,62.31,62.25,62.31,7979.026558759831,42.0395,42.0462,42.0058,42.0462,7979.0266
2013-08-27 10:10:00,62.31,62.38,62.31,62.34,12196.512025532886,42.0462,42.0935,42.0462,42.0665,12196.512
2013-08-27 10:15:00,62.34,62.4,62.33,62.37,21771.343896044684,42.0665,42.107,42.0597,42.0867,21771.3439
2013-08-27 10:20:00,62.37,62.38,62.33,62.34,8320.984839849538,42.0867,42.0935,42.0597,42.0665,8320.9848
2013-08-27 10:25:00,62.34,62.34,62.24,62.28,21657.35780234812,42.0665,42.0665,41.999,42.026,21657.3578
2013-08-27 10:30:00,62.29,62.4,62.29,62.35,16527.98358600251,42.0328,42.107,42.0328,42.0732,16527.9836
2013-08-27 10:35:00,62.35,62.44,62.33,62.43,23025.190926706942,42.0732,42.134,42.0597,42.1272,23025.1909
2013-08-27 10:40:00,62.44,62.51,62.43,62.49,28724.4956115354,42.134,42.1812,42.1272,42.1677,28724.4956
2013-08-27 10:45:00,62.5,62.5,62.33,62.37,17895.816710361338,42.1745,42.1745,42.0597,42.0867,17895.8167
2013-08-27 10:50:00,62.37,62.38,62.25,62.37,21771.343896044684,42.0867,42.0935,42.0058,42.0867,21771.3439
2013-08-27 10:55:00,62.35,62.53,62.34,62.52,13792.317337284852,42.0732,42.1947,42.0665,42.188,13792.3173
2013-08-27 11:00:00,62.52,62.52,62.45,62.47,7523.082183973555,42.188,42.188,42.1407,42.1542,7523.0822
2013-08-27 11:05:00,62.51,62.52,62.45,62.46,13108.400775105438,42.1812,42.188,42.1407,42.1475,13108.4008
2013-08-27 11:10:00,62.48,62.53,62.48,62.5,12310.498119229454,42.161,42.1947,42.161,42.1745,12310.4981
2013-08-27 11:15:00,62.51,62.59,62.46,62.56,16641.969679699076,42.1812,42.2352,42.1475,42.2149,16641.9697
2013-08-27 11:20:00,62.59,62.65,62.55,62.65,9118.88749572552,42.2352,42.2757,42.2082,42.2757,9118.8875
2013-08-27 11:25:00,62.65,62.8,62.64,62.75,42858.77122990995,42.2757,42.3769,42.2689,42.3432,42858.7712
2013-08-27 11:30:00,62.74,62.76,62.62,62.62,20517.496865382425,42.3364,42.3499,42.2554,42.2554,20517.4969
2013-08-27 11:35:00,62.62,62.64,62.57,62.6,13564.345149891711,42.2554,42.2689,42.2217,42.2419,13564.3451
2013-08-27 11:40:00,62.63,62.63,62.57,62.57,10942.664994870624,42.2622,42.2622,42.2217,42.2217,10942.665
2013-08-27 11:45:00,62.6,62.62,62.59,62.6,8206.998746152969,42.2419,42.2554,42.2352,42.2419,8206.9987
2013-08-27 11:50:00,62.6,62.62,62.59,62.6,9574.831870511798,42.2419,42.2554,42.2352,42.2419,9574.8319
2013-08-27 11:55:00,62.6,62.67,62.59,62.67,15502.108742733386,42.2419,42.2892,42.2352,42.2892,15502.1087
2013-08-27 12:00:00,62.67,62.68,62.59,62.6,25076.940613245184,42.2892,42.2959,42.2352,42.2419,25076.9406
2013-08-27 12:05:00,62.6,62.6,62.54,62.59,12880.428587712298,42.2419,42.2419,42.2015,42.2352,12880.4286
2013-08-27 12:10:00,62.58,62.59,62.53,62.53,9574.831870511798,42.2284,42.2352,42.1947,42.1947,9574.8319
2013-08-27 12:15:00,62.53,62.59,62.51,62.56,7295.109996580417,42.1947,42.2352,42.1812,42.2149,7295.11
2013-08-27 12:20:00,62.57,62.6,62.57,62.58,5927.276872221589,42.2217,42.2419,42.2217,42.2284,5927.2769
2013-08-27 12:25:00,62.57,62.6,62.54,62.57,8093.0126524564,42.2217,42.2419,42.2015,42.2217,8093.0127
2013-08-27 12:30:00,62.56,62.62,62.53,62.62,11740.567650746609,42.2149,42.2554,42.1947,42.2554,11740.5677
2013-08-27 12:35:00,62.63,62.7,62.63,62.69,16300.01139860937,42.2622,42.3094,42.2622,42.3027,16300.0114
2013-08-27 12:40:00,62.67,62.68,62.6,62.65,30890.231391770205,42.2892,42.2959,42.2419,42.2757,30890.2314
2013-08-27 12:45:00,62.65,62.71,62.61,62.71,11170.637182263765,42.2757,42.3162,42.2487,42.3162,11170.6372
2013-08-27 12:50:00,62.71,62.74,62.68,62.74,13792.317337284852,42.3162,42.3364,42.2959,42.3364,13792.3173
2013-08-27 12:55:00,62.74,62.74,62.61,62.62,20061.552490596147,42.3364,42.3364,42.2487,42.2554,20061.5525
2013-08-27 13:00:00,62.62,62.62,62.54,62.58,23139.17702040352,42.2554,42.2554,42.2015,42.2284,23139.177
2013-08-27 13:05:00,62.57,62.62,62.55,62.62,17097.914054485354,42.2217,42.2554,42.2082,42.2554,17097.9141
2013-08-27 13:10:00,62.61,62.67,62.61,62.66,22569.246551920667,42.2487,42.2892,42.2487,42.2824,22569.2466
2013-08-27 13:15:00,62.66,62.67,62.6,62.6,10486.72062008435,42.2824,42.2892,42.2419,42.2419,10486.7206
2013-08-27 13:20:00,62.61,62.61,62.53,62.55,16527.98358600251,42.2487,42.2487,42.1947,42.2082,16527.9836
2013-08-27 13:25:00,62.54,62.56,62.48,62.53,20175.53858429272,42.2015,42.2149,42.161,42.1947,20175.5386
2013-08-27 13:30:00,62.53,62.57,62.51,62.56,19035.677647327026,42.1947,42.2217,42.1812,42.2149,19035.6776
2013-08-27 13:35:00,62.56,62.6,62.55,62.56,18009.802804057905,42.2149,42.2419,42.2082,42.2149,18009.8028
2013-08-27 13:40:00,62.55,62.56,62.52,62.56,11740.567650746609,42.2082,42.2149,42.188,42.2149,11740.5677
2013-08-27 13:45:00,62.58,62.61,62.54,62.59,17667.844522968197,42.2284,42.2487,42.2015,42.2352,17667.8445
2013-08-27 13:50:00,62.6,62.61,62.53,62.54,9004.901402028952,42.2419,42.2487,42.1947,42.2015,9004.9014
2013-08-27 13:55:00,62.54,62.55,62.51,62.53,11854.553744443176,42.2015,42.2082,42.1812,42.1947,11854.5537
2013-08-27 14:00:00,62.53,62.57,62.48,62.57,19605.60811580987,42.1947,42.2217,42.161,42.2217,19605.6081
2013-08-27 14:05:00,62.57,62.59,62.47,62.47,19947.56639689958,42.2217,42.2352,42.1542,42.1542,19947.5664
2013-08-27 14:10:00,62.47,62.5,62.43,62.43,10030.776245298071,42.1542,42.1745,42.1272,42.1272,10030.7762
2013-08-27 14:15:00,62.42,62.49,62.42,62.46,6725.179528097572,42.1205,42.1677,42.1205,42.1475,6725.1795
2013-08-27 14:20:00,62.46,62.49,62.38,62.41,19035.677647327026,42.1475,42.1677,42.0935,42.1137,19035.6776
2013-08-27 14:25:00,62.41,62.46,62.35,62.46,19035.677647327026,42.1137,42.1475,42.0732,42.1475,19035.6776
2013-08-27 14:30:00,62.47,62.48,62.43,62.43,12766.44249401573,42.1542,42.161,42.1272,42.1272,12766.4425
2013-08-27 14:35:00,62.42,62.49,62.4,62.48,13564.345149891711,42.1205,42.1677,42.107,42.161,13564.3451
2013-08-27 14:40:00,62.49,62.55,62.46,62.53,18579.73327254075,42.1677,42.2082,42.1475,42.1947,18579.7333
2013-08-27 14:45:00,62.53,62.56,62.45,62.45,21771.343896044684,42.1947,42.2149,42.1407,42.1407,21771.3439
2013-08-27 14:50:00,62.46,62.46,62.42,62.45,11284.623275960334,42.1475,42.1475,42.1205,42.1407,11284.6233
2013-08-27 14:55:00,62.46,62.53,62.46,62.47,13906.30343098142,42.1475,42.1947,42.1475,42.1542,13906.3034
2013-08-27 15:00:00,62.47,62.54,62.45,62.53,17439.87233557506,42.1542,42.2015,42.1407,42.1947,17439.8723
2013-08-27 15:05:00,62.52,62.57,62.42,62.43,43314.71560469623,42.188,42.2217,42.1205,42.1272,43314.7156
2013-08-27 15:10:00,62.42,62.42,62.33,62.36,21315.399521258405,42.1205,42.1205,42.0597,42.08,21315.3995
2013-08-27 15:15:00,62.37,62.41,62.31,62.36,23937.079676279493,42.0867,42.1137,42.0462,42.08,23937.0797
2013-08-27 15:20:00,62.35,62.44,62.35,62.38,24165.05186367264,42.0732,42.134,42.0732,42.0935,24165.0519
2013-08-27 15:25:00,62.38,62.4,62.32,62.38,27812.60686196284,42.0935,42.107,42.053,42.0935,27812.6069
2013-08-27 15:30:00,62.38,62.41,62.31,62.32,20061.552490596147,42.0935,42.1137,42.0462,42.053,20061.5525
2013-08-27 15:35:00,62.31,62.38,62.29,62.32,42630.79904251681,42.0462,42.0935,42.0328,42.053,42630.799
2013-08-27 15:40:00,62.31,62.37,62.3,62.34,62350.393252023256,42.0462,42.0867,42.0395,42.0665,62350.3933
2013-08-27 15:45:00,62.34,62.36,62.31,62.34,52547.58919411832,42.0665,42.08,42.0462,42.0665,52547.5892
2013-08-27 15:50:00,62.34,62.34,62.27,62.27,74888.86355864584,42.0665,42.0665,42.0193,42.0193,74888.8636
2013-08-27 15:55:00,62.27,62.3,62.2,62.23,128804.285877123,42.0193,42.0395,41.972,41.9923,128804.2859
2013-08-28 09:30:00,62.67,62.67,62.24,62.31,35905.61951441924,42.2892,42.2892,41.999,42.0462,35905.6195
2013-08-28 09:35:00,62.31,62.46,62.16,62.46,14248.261712071127,42.0462,42.1475,41.945,42.1475,14248.2617
2013-08-28 09:40:00,62.45,62.45,62.26,62.35,18807.705459933888,42.1407,42.1407,42.0125,42.0732,18807.7055
2013-08-28 09:45:00,62.3,62.37,62.25,62.37,14704.206086857404,42.0395,42.0867,42.0058,42.0867,14704.2061
2013-08-28 09:50:00,62.38,62.4,62.32,62.32,15274.136555340248,42.0935,42.107,42.053,42.053,15274.1366
2013-08-28 09:55:00,62.32,62.34,62.28,62.28,11854.553744443176,42.053,42.0665,42.026,42.026,11854.5537
2013-08-28 10:00:00,62.28,62.38,62.24,62.25,13792.317337284852,42.026,42.0935,41.999,42.0058,13792.3173
2013-08-28 10:05:00,62.24,62.39,62.24,62.34,18693.71936623732,41.999,42.1002,41.999,42.0665,18693.7194
2013-08-28 10:10:00,62.34,62.43,62.33,62.37,12424.484212926023,42.0665,42.1272,42.0597,42.0867,12424.4842
2013-08-28 10:15:00,62.38,62.43,62.38,62.43,9118.88749572552,42.0935,42.1272,42.0935,42.1272,9118.8875
2013-08-28 10:20:00,62.44,62.45,62.38,62.44,9346.85968311866,42.134,42.1407,42.0935,42.134,9346.8597
2013-08-28 10:25:00,62.42,62.43,62.38,62.4,5357.346403738744,42.1205,42.1272,42.0935,42.107,5357.3464
2013-08-28 10:30:00,62.38,62.4,62.33,62.38,23823.09358258293,42.0935,42.107,42.0597,42.0935,23823.0936
2013-08-28 10:35:00,62.4,62.44,62.35,62.39,22683.23264561724,42.107,42.134,42.0732,42.1002,22683.2326
2013-08-28 10:40:00,62.39,62.4,62.32,62.33,16072.039211216232,42.1002,42.107,42.053,42.0597,16072.0392
2013-08-28 10:45:00,62.33,62.38,62.31,62.34,10030.776245298071,42.0597,42.0935,42.0462,42.0665,10030.7762
2013-08-28 10:50:00,62.34,62.36,62.33,62.34,10486.72062008435,42.0665,42.08,42.0597,42.0665,10486.7206
2013-08-28 10:55:00,62.34,62.39,62.34,62.36,11854.553744443176,42.0665,42.1002,42.0665,42.08,11854.5537
2013-08-28 11:00:00,62.36,62.4,62.35,62.39,32714.00889091531,42.08,42.107,42.0732,42.1002,32714.0089
2013-08-28 11:05:00,62.39,62.42,62.38,62.41,14818.192180553971,42.1002,42.1205,42.0935,42.1137,14818.1922
2013-08-28 11:10:00,62.42,62.45,62.39,62.41,15958.053117519665,42.1205,42.1407,42.1002,42.1137,15958.0531
2013-08-28 11:15:00,62.41,62.42,62.33,62.34,17781.830616664767,42.1137,42.1205,42.0597,42.0665,17781.8306
2013-08-28 11:20:00,62.33,62.41,62.33,62.38,19491.6220221133,42.0597,42.1137,42.0597,42.0935,19491.622
2013-08-28 11:25:00,62.37,62.37,62.32,62.32,18123.788897754475,42.0867,42.0867,42.053,42.053,18123.7889
2013-08-28 11:30:00,62.32,62.36,62.31,62.34,17439.87233557506,42.053,42.08,42.0462,42.0665,17439.8723
2013-08-28 11:35:00,62.35,62.38,62.34,62.34,17781.830616664767,42.0732,42.0935,42.0665,42.0665,17781.8306
2013-08-28 11:40:00,62.33,62.36,62.31,62.36,20745.469052775563,42.0597,42.08,42.0462,42.08,20745.4691
2013-08-28 11:45:00,62.36,62.38,62.33,62.35,17667.844522968197,42.08,42.0935,42.0597,42.0732,17667.8445
2013-08-28 11:50:00,62.36,62.43,62.36,62.39,22113.30217713439,42.08,42.1272,42.08,42.1002,22113.3022
2013-08-28 11:55:00,62.4,62.45,62.4,62.42,20973.4412401687,42.107,42.1407,42.107,42.1205,20973.4412
2013-08-28 12:00:00,62.41,62.44,62.38,62.38,14476.233899464263,42.1137,42.134,42.0935,42.0935,14476.2339
2013-08-28 12:05:00,62.4,62.4,62.38,62.4,15046.16436794711,42.107,42.107,42.0935,42.107,15046.1644
2013-08-28 12:10:00,62.39,62.41,62.37,62.39,14590.219993160834,42.1002,42.1137,42.0867,42.1002,14590.22
2013-08-28 12:15:00,62.39,62.43,62.39,62.42,11740.567650746609,42.1002,42.1272,42.1002,42.1205,11740.5677
2013-08-28 12:20:00,62.43,62.47,62.42,62.46,6497.2073407044345,42.1272,42.1542,42.1205,42.1475,6497.2073
2013-08-28 12:25:00,62.46,62.52,62.46,62.48,10258.748432691213,42.1475,42.188,42.1475,42.161,10258.7484
2013-08-28 12:30:00,62.48,62.52,62.45,62.45,17553.85842927163,42.161,42.188,42.1407,42.1407,17553.8584
2013-08-28 12:35:00,62.45,62.51,62.45,62.48,28154.565143052547,42.1407,42.1812,42.1407,42.161,28154.5651
2013-08-28 12:40:00,62.48,62.5,62.46,62.5,8093.0126524564,42.161,42.1745,42.1475,42.1745,8093.0127
2013-08-28 12:45:00,62.5,62.51,62.47,62.5,6383.221247007865,42.1745,42.1812,42.1542,42.1745,6383.2212
2013-08-28 12:50:00,62.51,62.56,62.51,62.56,9118.88749572552,42.1812,42.2149,42.1812,42.2149,9118.8875
2013-08-28 12:55:00,62.55,62.6,62.55,62.56,30890.231391770205,42.2082,42.2419,42.2082,42.2149,30890.2314
2013-08-28 13:00:00,62.55,62.57,62.52,62.53,12652.45640031916,42.2082,42.2217,42.188,42.1947,12652.4564
2013-08-28 13:05:00,62.53,62.53,62.5,62.53,13336.372962498575,42.1947,42.1947,42.1745,42.1947,13336.373
2013-08-28 13:10:00,62.51,62.53,62.49,62.53,12538.470306622592,42.1812,42.1947,42.1677,42.1947,12538.4703
2013-08-28 13:15:00,62.53,62.53,62.5,62.52,9802.804057904936,42.1947,42.1947,42.1745,42.188,9802.8041
2013-08-28 13:20:00,62.53,62.54,62.51,62.53,7523.082183973555,42.1947,42.2015,42.1812,42.1947,7523.0822
2013-08-28 13:25:00,62.53,62.57,62.52,62.57,11512.595463353471,42.1947,42.2217,42.188,42.2217,11512.5955
2013-08-28 13:30:00,62.57,62.58,62.53,62.53,11512.595463353471,42.2217,42.2284,42.1947,42.1947,11512.5955
2013-08-28 13:35:00,62.53,62.57,62.53,62.57,6383.221247007865,42.1947,42.2217,42.1947,42.2217,6383.2212
2013-08-28 13:40:00,62.56,62.57,62.55,62.56,8776.929214635815,42.2149,42.2217,42.2082,42.2149,8776.9292
2013-08-28 13:45:00,62.55,62.55,62.53,62.53,5585.318591131882,42.2082,42.2082,42.1947,42.1947,5585.3186
2013-08-28 13:50:00,62.54,62.55,62.5,62.51,7979.026558759831,42.2015,42.2082,42.1745,42.1812,7979.0266
2013-08-28 13:55:00,62.52,62.56,62.5,62.56,7865.040465063263,42.188,42.2149,42.1745,42.2149,7865.0405
2013-08-28 14:00:00,62.56,62.57,62.53,62.53,9688.817964208369,42.2149,42.2217,42.1947,42.1947,9688.818
2013-08-28 14:05:00,62.53,62.53,62.47,62.47,14020.28952467799,42.1947,42.1947,42.1542,42.1542,14020.2895
2013-08-28 14:10:00,62.48,62.48,62.4,62.44,19491.6220221133,42.161,42.161,42.107,42.134,19491.622
2013-08-28 14:15:00,62.45,62.45,62.4,62.4,7295.109996580417,42.1407,42.1407,42.107,42.107,7295.11
2013-08-28 14:20:00,62.41,62.42,62.37,62.39,31118.203579163343,42.1137,42.1205,42.0867,42.1002,31118.2036
2013-08-28 14:25:00,62.39,62.42,62.38,62.38,11626.58155705004,42.1002,42.1205,42.0935,42.0935,11626.5816
2013-08-28 14:30:00,62.38,62.4,62.37,62.38,16983.927960788784,42.0935,42.107,42.0867,42.0935,16983.928
2013-08-28 14:35:00,62.38,62.39,62.32,62.36,15502.108742733386,42.0935,42.1002,42.053,42.08,15502.1087
2013-08-28 14:40:00,62.36,62.41,62.36,62.38,14476.233899464263,42.08,42.1137,42.08,42.0935,14476.2339
2013-08-28 14:45:00,62.38,62.45,62.37,62.45,13906.30343098142,42.0935,42.1407,42.0867,42.1407,13906.3034
2013-08-28 14:50:00,62.45,62.5,62.45,62.47,27698.62076826627,42.1407,42.1745,42.1407,42.1542,27698.6208
2013-08-28 14:55:00,62.48,62.49,62.45,62.45,11740.567650746609,42.161,42.1677,42.1407,42.1407,11740.5677
2013-08-28 15:00:00,62.45,62.5,62.45,62.5,14932.178274250542,42.1407,42.1745,42.1407,42.1745,14932.1783
2013-08-28 15:05:00,62.5,62.56,62.49,62.56,19605.60811580987,42.1745,42.2149,42.1677,42.2149,19605.6081
2013-08-28 15:10:00,62.57,62.64,62.57,62.6,33283.93935939815,42.2217,42.2689,42.2217,42.2419,33283.9394
2013-08-28 15:15:00,62.62,62.62,62.53,62.53,19719.59420950644,42.2554,42.2554,42.1947,42.1947,19719.5942
2013-08-28 15:20:00,62.53,62.58,62.53,62.54,26900.71811239029,42.1947,42.2284,42.1947,42.2015,26900.7181
2013-08-28 15:25:00,62.54,62.56,62.53,62.55,21771.343896044684,42.2015,42.2149,42.1947,42.2082,21771.3439
2013-08-28 15:30:00,62.55,62.58,62.55,62.56,21657.35780234812,42.2082,42.2284,42.2082,42.2149,21657.3578
2013-08-28 15:35:00,62.55,62.57,62.47,62.48,45480.45138493104,42.2082,42.2217,42.1542,42.161,45480.4514
2013-08-28 15:40:00,62.48,62.51,62.45,62.49,13564.345149891711,42.161,42.1812,42.1407,42.1677,13564.3451
2013-08-28 15:45:00,62.49,62.5,62.39,62.41,27698.62076826627,42.1677,42.1745,42.1002,42.1137,27698.6208
2013-08-28 15:50:00,62.4,62.4,62.36,62.36,96660.20745469054,42.107,42.107,42.08,42.08,96660.2075
2013-08-28 15:55:00,62.36,62.36,62.23,62.24,172346.97366921237,42.08,42.08,41.9923,41.999,172346.9737
2013-08-29 09:30:00,62.1,62.2,61.78,62.2,51977.65872563548,41.9045,41.972,41.6886,41.972,51977.6587
2013-08-29 09:35:00,62.24,62.31,62.24,62.29,18921.69155363046,41.999,42.0462,41.999,42.0328,18921.6916
2013-08-29 09:40:00,62.27,62.37,62.27,62.36,14818.192180553971,42.0193,42.0867,42.0193,42.08,14818.1922
2013-08-29 09:45:00,62.37,62.45,62.37,62.41,16300.01139860937,42.0867,42.1407,42.0867,42.1137,16300.0114
2013-08-29 09:50:00,62.38,62.52,62.38,62.47,25532.88498803146,42.0935,42.188,42.0935,42.1542,25532.885
2013-08-29 09:55:00,62.49,62.5,62.44,62.46,23937.079676279493,42.1677,42.1745,42.134,42.1475,23937.0797
2013-08-29 10:00:00,62.45,62.53,62.45,62.47,19491.6220221133,42.1407,42.1947,42.1407,42.1542,19491.622
2013-08-29 10:05:00,62.48,62.52,62.45,62.47,18465.74717884418,42.161,42.188,42.1407,42.1542,18465.7472
2013-08-29 10:10:00,62.49,62.55,62.45,62.52,13108.400775105438,42.1677,42.2082,42.1407,42.188,13108.4008
2013-08-29 10:15:00,62.56,62.57,62.48,62.52,18123.788897754475,42.2149,42.2217,42.161,42.188,18123.7889
2013-08-29 10:20:00,62.53,62.57,62.51,62.53,13222.386868802008,42.1947,42.2217,42.1812,42.1947,13222.3869
2013-08-29 10:25:00,62.53,62.58,62.52,62.55,12766.44249401573,42.1947,42.2284,42.188,42.2082,12766.4425
2013-08-29 10:30:00,62.54,62.61,62.54,62.61,11398.609369656902,42.2015,42.2487,42.2015,42.2487,11398.6094
2013-08-29 10:35:00,62.61,62.7,62.6,62.7,15160.15046164368,42.2487,42.3094,42.2419,42.3094,15160.1505
2013-08-29 10:40:00,62.72,62.72,62.64,62.71,23025.190926706942,42.3229,42.3229,42.2689,42.3162,23025.1909
2013-08-29 10:45:00,62.71,62.76,62.69,62.7,18237.77499145104,42.3162,42.3499,42.3027,42.3094,18237.775
2013-08-29 10:50:00,62.7,62.7,62.67,62.67,11626.58155705004,42.3094,42.3094,42.2892,42.2892,11626.5816
2013-08-29 10:55:00,62.67,62.73,62.67,62.69,15046.16436794711,42.2892,42.3297,42.2892,42.3027,15046.1644
2013-08-29 11:00:00,62.69,62.75,62.69,62.71,17667.844522968197,42.3027,42.3432,42.3027,42.3162,17667.8445
2013-08-29 11:05:00,62.71,62.74,62.68,62.68,10828.678901174057,42.3162,42.3364,42.2959,42.2959,10828.6789
2013-08-29 11:10:00,62.69,62.75,62.68,62.75,9916.790151601504,42.3027,42.3432,42.2959,42.3432,9916.7902
2013-08-29 11:15:00,62.74,62.78,62.74,62.74,13906.30343098142,42.3364,42.3634,42.3364,42.3364,13906.3034
2013-08-29 11:20:00,62.75,62.85,62.75,62.8,20859.45514647213,42.3432,42.4106,42.3432,42.3769,20859.4551
2013-08-29 11:25:00,62.8,62.83,62.78,62.82,21429.385614954976,42.3769,42.3971,42.3634,42.3904,21429.3856
2013-08-29 11:30:00,62.82,62.84,62.76,62.76,19491.6220221133,42.3904,42.4039,42.3499,42.3499,19491.622
2013-08-29 11:35:00,62.76,62.8,62.74,62.79,10828.678901174057,42.3499,42.3769,42.3364,42.3701,10828.6789
2013-08-29 11:40:00,62.78,62.8,62.7,62.71,23481.135301493217,42.3634,42.3769,42.3094,42.3162,23481.1353
2013-08-29 11:45:00,62.71,62.71,62.68,62.69,16527.98358600251,42.3162,42.3162,42.2959,42.3027,16527.9836
2013-08-29 11:50:00,62.7,62.73,62.7,62.71,18921.69155363046,42.3094,42.3297,42.3094,42.3162,18921.6916
2013-08-29 11:55:00,62.71,62.73,62.69,62.72,11740.567650746609,42.3162,42.3297,42.3027,42.3229,11740.5677
2013-08-29 12:00:00,62.73,62.76,62.73,62.76,18237.77499145104,42.3297,42.3499,42.3297,42.3499,18237.775
2013-08-29 12:05:00,62.77,62.81,62.77,62.78,14134.27561837456,42.3567,42.3836,42.3567,42.3634,14134.2756
2013-08-29 12:10:00,62.77,62.78,62.73,62.77,17097.914054485354,42.3567,42.3634,42.3297,42.3567,17097.9141
2013-08-29 12:15:00,62.77,62.79,62.75,62.78,14020.28952467799,42.3567,42.3701,42.3432,42.3634,14020.2895
2013-08-29 12:20:00,62.78,62.81,62.77,62.81,8890.915308332384,42.3634,42.3836,42.3567,42.3836,8890.9153
2013-08-29 12:25:00,62.8,62.81,62.79,62.79,9688.817964208369,42.3769,42.3836,42.3701,42.3701,9688.818
2013-08-29 12:30:00,62.78,62.79,62.73,62.74,17895.816710361338,42.3634,42.3701,42.3297,42.3364,17895.8167
2013-08-29 12:35:00,62.74,62.74,62.7,62.71,10372.73452638778,42.3364,42.3364,42.3094,42.3162,10372.7345
2013-08-29 12:40:00,62.72,62.72,62.68,62.68,6839.165621794141,42.3229,42.3229,42.2959,42.2959,6839.1656
2013-08-29 12:45:00,62.68,62.73,62.65,62.72,10600.70671378092,42.2959,42.3297,42.2757,42.3229,10600.7067
2013-08-29 12:50:00,62.72,62.75,62.71,62.74,10714.692807477488,42.3229,42.3432,42.3162,42.3364,10714.6928
2013-08-29 12:55:00,62.74,62.76,62.74,62.75,6497.2073407044345,42.3364,42.3499,42.3364,42.3432,6497.2073
2013-08-29 13:00:00,62.75,62.78,62.74,62.76,10828.678901174057,42.3432,42.3634,42.3364,42.3499,10828.6789
2013-08-29 13:05:00,62.76,62.79,62.74,62.78,10144.762338994642,42.3499,42.3701,42.3364,42.3634,10144.7623
2013-08-29 13:10:00,62.77,62.79,62.76,62.78,9916.790151601504,42.3567,42.3701,42.3499,42.3634,9916.7902
2013-08-29 13:15:00,62.78,62.78,62.73,62.74,14476.233899464263,42.3634,42.3634,42.3297,42.3364,14476.2339
2013-08-29 13:20:00,62.74,62.75,62.66,62.66,20631.482959078992,42.3364,42.3432,42.2824,42.2824,20631.483
2013-08-29 13:25:00,62.66,62.69,62.64,62.68,7865.040465063263,42.2824,42.3027,42.2689,42.2959,7865.0405
2013-08-29 13:30:00,62.68,62.68,62.61,62.62,7409.096090276987,42.2959,42.2959,42.2487,42.2554,7409.0961
2013-08-29 13:35:00,62.61,62.61,62.59,62.6,6155.249059614727,42.2487,42.2487,42.2352,42.2419,6155.2491
2013-08-29 13:40:00,62.59,62.64,62.59,62.6,10372.73452638778,42.2352,42.2689,42.2352,42.2419,10372.7345
2013-08-29 13:45:00,62.6,62.61,62.58,62.59,9688.817964208369,42.2419,42.2487,42.2284,42.2352,9688.818
2013-08-29 13:50:00,62.58,62.6,62.54,62.54,10372.73452638778,42.2284,42.2419,42.2015,42.2015,10372.7345
2013-08-29 13:55:00,62.55,62.6,62.55,62.59,6839.165621794141,42.2082,42.2419,42.2082,42.2352,6839.1656
2013-08-29 14:00:00,62.59,62.67,62.57,62.67,17325.886241878492,42.2352,42.2892,42.2217,42.2892,17325.8862
2013-08-29 14:05:00,62.67,62.68,62.64,62.67,9460.84577681523,42.2892,42.2959,42.2689,42.2892,9460.8458
2013-08-29 14:10:00,62.67,62.69,62.64,62.65,12652.45640031916,42.2892,42.3027,42.2689,42.2757,12652.4564
2013-08-29 14:15:00,62.64,62.64,62.6,62.62,13222.386868802008,42.2689,42.2689,42.2419,42.2554,13222.3869
2013-08-29 14:20:00,62.61,62.68,62.6,62.68,12994.414681408867,42.2487,42.2959,42.2419,42.2959,12994.4147
2013-08-29 14:25:00,62.67,62.71,62.67,62.69,19947.56639689958,42.2892,42.3162,42.2892,42.3027,19947.5664
2013-08-29 14:30:00,62.69,62.75,62.69,62.74,8434.970933546107,42.3027,42.3432,42.3027,42.3364,8434.9709
2013-08-29 14:35:00,62.75,62.78,62.73,62.73,13564.345149891711,42.3432,42.3634,42.3297,42.3297,13564.3451
2013-08-29 14:40:00,62.73,62.75,62.73,62.73,14362.247805767696,42.3297,42.3432,42.3297,42.3297,14362.2478
2013-08-29 14:45:00,62.73,62.74,62.71,62.73,16186.0253049128,42.3297,42.3364,42.3162,42.3297,16186.0253
2013-08-29 14:50:00,62.73,62.74,62.71,62.72,11398.609369656902,42.3297,42.3364,42.3162,42.3229,11398.6094
2013-08-29 14:55:00,62.72,62.74,62.7,62.7,15616.094836429957,42.3229,42.3364,42.3094,42.3094,15616.0948
2013-08-29 15:00:00,62.7,62.72,62.6,62.62,20745.469052775563,42.3094,42.3229,42.2419,42.2554,20745.4691
2013-08-29 15:05:00,62.62,62.65,62.6,62.65,17781.830616664767,42.2554,42.2757,42.2419,42.2757,17781.8306
2013-08-29 15:10:00,62.65,62.67,62.64,62.67,12994.414681408867,42.2757,42.2892,42.2689,42.2892,12994.4147
2013-08-29 15:15:00,62.67,62.74,62.67,62.71,44340.59044796535,42.2892,42.3364,42.2892,42.3162,44340.5904
2013-08-29 15:20:00,62.7,62.71,62.66,62.66,18693.71936623732,42.3094,42.3162,42.2824,42.2824,18693.7194
2013-08-29 15:25:00,62.66,62.67,62.57,62.59,21543.371708651543,42.2824,42.2892,42.2217,42.2352,21543.3717
2013-08-29 15:30:00,62.6,62.61,62.55,62.55,44568.56263535849,42.2419,42.2487,42.2082,42.2082,44568.5626
2013-08-29 15:35:00,62.55,62.65,62.55,62.64,35677.647327026105,42.2082,42.2757,42.2082,42.2689,35677.6473
2013-08-29 15:40:00,62.63,62.7,62.6,62.69,34423.80029636384,42.2622,42.3094,42.2419,42.3027,34423.8003
2013-08-29 15:45:00,62.69,62.7,62.64,62.68,48102.131539952126,42.3027,42.3094,42.2689,42.2959,48102.1315
2013-08-29 15:50:00,62.67,62.67,62.63,62.67,32827.99498461188,42.2892,42.2892,42.2622,42.2892,32827.995
2013-08-29 15:55:00,62.67,62.68,62.55,62.55,120939.24541205972,42.2892,42.2959,42.2082,42.2082,120939.2454
2013-08-30 09:30:00,62.54,62.55,62.38,62.54,46392.34013450359,42.2015,42.2082,42.0935,42.2015,46392.3401
2013-08-30 09:35:00,62.48,62.52,62.3,62.35,19149.6637410236,42.161,42.188,42.0395,42.0732,19149.6637
2013-08-30 09:40:00,62.36,62.45,62.32,62.32,17325.886241878492,42.08,42.1407,42.053,42.053,17325.8862
2013-08-30 09:45:00,62.35,62.45,62.31,62.31,17211.90014818192,42.0732,42.1407,42.0462,42.0462,17211.9001
2013-08-30 09:50:00,62.38,62.38,62.3,62.37,19947.56639689958,42.0935,42.0935,42.0395,42.0867,19947.5664
2013-08-30 09:55:00,62.37,62.37,62.2,62.28,16641.969679699076,42.0867,42.0867,41.972,42.026,16641.9697
2013-08-30 10:00:00,62.24,62.26,62.13,62.14,19377.635928416734,41.999,42.0125,41.9248,41.9315,19377.6359
2013-08-30 10:05:00,62.11,62.21,62.11,62.2,30434.28701698393,41.9113,41.9788,41.9113,41.972,30434.287
2013-08-30 10:10:00,62.19,62.2,62.08,62.16,14248.261712071127,41.9653,41.972,41.891,41.945,14248.2617
2013-08-30 10:15:00,62.13,62.22,62.13,62.21,11854.553744443176,41.9248,41.9855,41.9248,41.9788,11854.5537
2013-08-30 10:20:00,62.2,62.24,62.19,62.2,16527.98358600251,41.972,41.999,41.9653,41.972,16527.9836
2013-08-30 10:25:00,62.2,62.2,62.17,62.19,6497.2073407044345,41.972,41.972,41.9518,41.9653,6497.2073
2013-08-30 10:30:00,62.18,62.22,62.17,62.22,8776.929214635815,41.9585,41.9855,41.9518,41.9855,8776.9292
2013-08-30 10:35:00,62.22,62.24,62.19,62.23,19149.6637410236,41.9855,41.999,41.9653,41.9923,19149.6637
2013-08-30 10:40:00,62.22,62.22,62.12,62.18,34651.772483756984,41.9855,41.9855,41.918,41.9585,34651.7725
2013-08-30 10:45:00,62.18,62.21,62.14,62.2,16413.997492305938,41.9585,41.9788,41.9315,41.972,16413.9975
2013-08-30 10:50:00,62.22,62.23,62.17,62.17,12196.512025532886,41.9855,41.9923,41.9518,41.9518,12196.512
2013-08-30 10:55:00,62.17,62.25,62.17,62.23,5699.304684828451,41.9518,42.0058,41.9518,41.9923,5699.3047
2013-08-30 11:00:00,62.22,62.28,62.17,62.28,5243.360310042175,41.9855,42.026,41.9518,42.026,5243.3603
2013-08-30 11:05:00,62.28,62.31,62.25,62.29,8320.984839849538,42.026,42.0462,42.0058,42.0328,8320.9848
2013-08-30 11:10:00,62.28,62.34,62.27,62.32,8434.970933546107,42.026,42.0665,42.0193,42.053,8434.9709
2013-08-30 11:15:00,62.31,62.31,62.26,62.28,6383.221247007865,42.0462,42.0462,42.0125,42.026,6383.2212
2013-08-30 11:20:00,62.28,62.31,62.26,62.29,15730.080930126524,42.026,42.0462,42.0125,42.0328,15730.0809
2013-08-30 11:25:00,62.29,62.32,62.24,62.24,13906.30343098142,42.0328,42.053,41.999,41.999,13906.3034
2013-08-30 11:30:00,62.25,62.27,62.21,62.21,14020.28952467799,42.0058,42.0193,41.9788,41.9788,14020.2895
2013-08-30 11:35:00,62.21,62.24,62.17,62.19,19377.635928416734,41.9788,41.999,41.9518,41.9653,19377.6359
2013-08-30 11:40:00,62.18,62.23,62.16,62.23,14248.261712071127,41.9585,41.9923,41.945,41.9923,14248.2617
2013-08-30 11:45:00,62.22,62.3,62.22,62.26,9004.901402028952,41.9855,42.0395,41.9855,42.0125,9004.9014
2013-08-30 11:50:00,62.25,62.3,62.24,62.3,9004.901402028952,42.0058,42.0395,41.999,42.0395,9004.9014
2013-08-30 11:55:00,62.3,62.31,62.24,62.24,10144.762338994642,42.0395,42.0462,41.999,41.999,10144.7623
2013-08-30 12:00:00,62.24,62.25,62.21,62.24,9232.87358942209,41.999,42.0058,41.9788,41.999,9232.8736
2013-08-30 12:05:00,62.26,62.32,62.26,62.29,10486.72062008435,42.0125,42.053,42.0125,42.0328,10486.7206
2013-08-30 12:10:00,62.29,62.36,62.29,62.35,13792.317337284852,42.0328,42.08,42.0328,42.0732,13792.3173
2013-08-30 12:15:00,62.36,62.39,62.35,62.37,12880.428587712298,42.08,42.1002,42.0732,42.0867,12880.4286
2013-08-30 12:20:00,62.38,62.39,62.32,62.32,15844.067023823094,42.0935,42.1002,42.053,42.053,15844.067
2013-08-30 12:25:00,62.32,62.38,62.31,62.37,5585.318591131882,42.053,42.0935,42.0462,42.0867,5585.3186
2013-08-30 12:30:00,62.37,62.37,62.31,62.31,5357.346403738744,42.0867,42.0867,42.0462,42.0462,5357.3464
2013-08-30 12:35:00,62.31,62.32,62.28,62.28,5015.388122649037,42.0462,42.053,42.026,42.026,5015.3881
2013-08-30 12:40:00,62.28,62.28,62.24,62.27,6611.193434401003,42.026,42.026,41.999,42.0193,6611.1934
2013-08-30 12:45:00,62.27,62.31,62.25,62.31,6041.262965918158,42.0193,42.0462,42.0058,42.0462,6041.263
2013-08-30 12:50:00,62.3,62.31,62.27,62.29,8206.998746152969,42.0395,42.0462,42.0193,42.0328,8206.9987
2013-08-30 12:55:00,62.29,62.35,62.28,62.34,8662.943120939246,42.0328,42.0732,42.026,42.0665,8662.9431
2013-08-30 13:00:00,62.34,62.36,62.24,62.24,19947.56639689958,42.0665,42.08,41.999,41.999,19947.5664
2013-08-30 13:05:00,62.25,62.27,62.16,62.16,14932.178274250542,42.0058,42.0193,41.945,41.945,14932.1783
2013-08-30 13:10:00,62.16,62.32,62.16,62.3,14590.219993160834,41.945,42.053,41.945,42.0395,14590.22
2013-08-30 13:15:00,62.28,62.46,62.28,62.38,26216.80155021088,42.026,42.1475,42.026,42.0935,26216.8016
2013-08-30 13:20:00,62.41,62.41,62.28,62.35,7295.109996580417,42.1137,42.1137,42.026,42.0732,7295.11
2013-08-30 13:25:00,62.34,62.4,62.33,62.4,3077.624529807364,42.0665,42.107,42.0597,42.107,3077.6245
2013-08-30 13:30:00,62.4,62.41,62.36,62.36,4673.42984155933,42.107,42.1137,42.08,42.08,4673.4298
2013-08-30 13:35:00,62.37,62.39,62.35,62.35,3533.56890459364,42.0867,42.1002,42.0732,42.0732,3533.5689
2013-08-30 13:40:00,62.35,62.36,62.31,62.34,2849.6523424142256,42.0732,42.08,42.0462,42.0665,2849.6523
2013-08-30 13:45:00,62.35,62.41,62.34,62.39,5585.318591131882,42.0732,42.1137,42.0665,42.1002,5585.3186
2013-08-30 13:50:00,62.4,62.42,62.37,62.37,7409.096090276987,42.107,42.1205,42.0867,42.0867,7409.0961
2013-08-30 13:55:00,62.36,62.36,62.28,62.29,7523.082183973555,42.08,42.08,42.026,42.0328,7523.0822
2013-08-30 14:00:00,62.29,62.34,62.26,62.33,11284.623275960334,42.0328,42.0665,42.0125,42.0597,11284.6233
2013-08-30 14:05:00,62.34,62.35,62.29,62.31,7637.068277670124,42.0665,42.0732,42.0328,42.0462,7637.0683
2013-08-30 14:10:00,62.31,62.36,62.3,62.3,7865.040465063263,42.0462,42.08,42.0395,42.0395,7865.0405
2013-08-30 14:15:00,62.31,62.34,62.31,62.34,5699.304684828451,42.0462,42.0665,42.0462,42.0665,5699.3047
2013-08-30 14:20:00,62.33,62.38,62.33,62.37,6041.262965918158,42.0597,42.0935,42.0597,42.0867,6041.263
2013-08-30 14:25:00,62.37,62.38,62.34,62.37,7181.123902883848,42.0867,42.0935,42.0665,42.0867,7181.1239
2013-08-30 14:30:00,62.36,62.45,62.35,62.44,20517.496865382425,42.08,42.1407,42.0732,42.134,20517.4969
2013-08-30 14:35:00,62.44,62.47,62.43,62.45,5585.318591131882,42.134,42.1542,42.1272,42.1407,5585.3186
2013-08-30 14:40:00,62.45,62.45,62.42,62.45,20289.524677989284,42.1407,42.1407,42.1205,42.1407,20289.5247
2013-08-30 14:45:00,62.45,62.48,62.44,62.46,8206.998746152969,42.1407,42.161,42.134,42.1475,8206.9987
2013-08-30 14:50:00,62.47,62.51,62.45,62.49,12424.484212926023,42.1542,42.1812,42.1407,42.1677,12424.4842
2013-08-30 14:55:00,62.49,62.53,62.46,62.51,21429.385614954976,42.1677,42.1947,42.1475,42.1812,21429.3856
2013-08-30 15:00:00,62.51,62.53,62.45,62.52,11170.637182263765,42.1812,42.1947,42.1407,42.188,11170.6372
2013-08-30 15:05:00,62.52,62.53,62.45,62.47,12310.498119229454,42.188,42.1947,42.1407,42.1542,12310.4981
2013-08-30 15:10:00,62.46,62.53,62.45,62.53,11626.58155705004,42.1475,42.1947,42.1407,42.1947,11626.5816
2013-08-30 15:15:00,62.53,62.56,62.52,62.53,25760.8571754246,42.1947,42.2149,42.188,42.1947,25760.8572
2013-08-30 15:20:00,62.54,62.55,62.52,62.53,7181.123902883848,42.2015,42.2082,42.188,42.1947,7181.1239
2013-08-30 15:25:00,62.53,62.53,62.48,62.48,15388.122649036815,42.1947,42.1947,42.161,42.161,15388.1226
2013-08-30 15:30:00,62.48,62.49,62.43,62.43,18009.802804057905,42.161,42.1677,42.1272,42.1272,18009.8028
2013-08-30 15:35:00,62.41,62.41,62.36,62.38,11056.651088567194,42.1137,42.1137,42.08,42.0935,11056.6511
2013-08-30 15:40:00,62.38,62.38,62.28,62.28,19719.59420950644,42.0935,42.0935,42.026,42.026,19719.5942
2013-08-30 15:45:00,62.27,62.31,62.25,62.28,35677.647327026105,42.0193,42.0462,42.0058,42.026,35677.6473
2013-08-30 15:50:00,62.28,62.31,62.22,62.22,62692.35153311296,42.026,42.0462,41.9855,41.9855,62692.3515
2013-08-30 15:55:00,62.23,62.48,62.23,62.42,164367.94711045251,41.9923,42.161,41.9923,42.1205,164367.9471
2013-09-03 09:30:00,63.15,63.56,62.96,63.4,73749.00262168015,42.6131,42.8897,42.4849,42.7818,73749.0026
2013-09-03 09:35:00,63.43,63.43,63.25,63.27,19719.59420950644,42.802,42.802,42.6806,42.694,19719.5942
2013-09-03 09:40:00,63.27,63.3,63.21,63.22,27926.59295565941,42.694,42.7143,42.6536,42.6603,27926.593
2013-09-03 09:45:00,63.22,63.28,63.13,63.16,36475.549982902085,42.6603,42.7008,42.5996,42.6198,36475.55
2013-09-03 09:50:00,63.14,63.17,63.06,63.07,31460.16186025305,42.6063,42.6266,42.5523,42.5591,31460.1619
2013-09-03 09:55:00,63.08,63.1,62.96,63.03,29066.4538926251,42.5658,42.5793,42.4849,42.5321,29066.4539
2013-09-03 10:00:00,63.02,63.07,63.01,63.06,17895.816710361338,42.5254,42.5591,42.5186,42.5523,17895.8167
2013-09-03 10:05:00,63.06,63.09,63.04,63.06,18009.802804057905,42.5523,42.5726,42.5388,42.5523,18009.8028
2013-09-03 10:10:00,63.06,63.13,63.06,63.1,28724.4956115354,42.5523,42.5996,42.5523,42.5793,28724.4956
2013-09-03 10:15:00,63.09,63.11,63.0,63.03,27128.690299783422,42.5726,42.5861,42.5119,42.5321,27128.6903
2013-09-03 10:20:00,63.03,63.03,62.92,62.93,25532.88498803146,42.5321,42.5321,42.4579,42.4646,25532.885
2013-09-03 10:25:00,62.93,62.96,62.88,62.93,26558.75983130058,42.4646,42.4849,42.4309,42.4646,26558.7598
2013-09-03 10:30:00,62.93,62.97,62.88,62.97,24051.065769976063,42.4646,42.4916,42.4309,42.4916,24051.0658
2013-09-03 10:35:00,62.97,63.03,62.96,63.03,16072.039211216232,42.4916,42.5321,42.4849,42.5321,16072.0392
2013-09-03 10:40:00,63.03,63.03,62.98,63.02,24165.05186367264,42.5321,42.5321,42.4984,42.5254,24165.0519
2013-09-03 10:45:00,63.03,63.08,63.02,63.06,19605.60811580987,42.5321,42.5658,42.5254,42.5523,19605.6081
2013-09-03 10:50:00,63.07,63.07,62.99,63.0,51521.71435084919,42.5591,42.5591,42.5051,42.5119,51521.7144
2013-09-03 10:55:00,63.01,63.02,62.99,63.0,9916.790151601504,42.5186,42.5254,42.5051,42.5119,9916.7902
2013-09-03 11:00:00,63.0,63.03,63.0,63.03,12310.498119229454,42.5119,42.5321,42.5119,42.5321,12310.4981
2013-09-03 11:05:00,63.02,63.06,63.02,63.04,11170.637182263765,42.5254,42.5523,42.5254,42.5388,11170.6372
2013-09-03 11:10:00,63.04,63.11,63.04,63.09,17325.886241878492,42.5388,42.5861,42.5388,42.5726,17325.8862
2013-09-03 11:15:00,63.1,63.1,63.02,63.02,48900.034195828106,42.5793,42.5793,42.5254,42.5254,48900.0342
2013-09-03 11:20:00,63.02,63.02,62.93,62.97,43998.63216687564,42.5254,42.5254,42.4646,42.4916,43998.6322
2013-09-03 11:25:00,62.96,62.98,62.87,62.88,27356.662487176563,42.4849,42.4984,42.4241,42.4309,27356.6625
2013-09-03 11:30:00,62.88,62.88,62.81,62.82,21429.385614954976,42.4309,42.4309,42.3836,42.3904,21429.3856
2013-09-03 11:35:00,62.85,62.85,62.74,62.8,16072.039211216232,42.4106,42.4106,42.3364,42.3769,16072.0392
2013-09-03 11:40:00,62.8,62.82,62.74,62.74,9802.804057904936,42.3769,42.3904,42.3364,42.3364,9802.8041
2013-09-03 11:45:00,62.74,62.74,62.67,62.73,33739.88373418443,42.3364,42.3364,42.2892,42.3297,33739.8837
2013-09-03 11:50:00,62.73,62.74,62.68,62.74,10486.72062008435,42.3297,42.3364,42.2959,42.3364,10486.7206
2013-09-03 11:55:00,62.73,62.74,62.7,62.74,11854.553744443176,42.3297,42.3364,42.3094,42.3364,11854.5537
2013-09-03 12:00:00,62.74,62.74,62.67,62.68,25646.87108172803,42.3364,42.3364,42.2892,42.2959,25646.8711
2013-09-03 12:05:00,62.67,62.8,62.66,62.8,13450.359056195144,42.2892,42.3769,42.2824,42.3769,13450.3591
2013-09-03 12:10:00,62.8,62.82,62.78,62.78,14362.247805767696,42.3769,42.3904,42.3634,42.3634,14362.2478
2013-09-03 12:15:00,62.78,62.78,62.69,62.69,7637.068277670124,42.3634,42.3634,42.3027,42.3027,7637.0683
2013-09-03 12:20:00,62.68,62.74,62.68,62.74,5585.318591131882,42.2959,42.3364,42.2959,42.3364,5585.3186
2013-09-03 12:25:00,62.73,62.74,62.68,62.72,7979.026558759831,42.3297,42.3364,42.2959,42.3229,7979.0266
2013-09-03 12:30:00,62.74,62.74,62.73,62.74,9802.804057904936,42.3364,42.3364,42.3297,42.3364,9802.8041
2013-09-03 12:35:00,62.74,62.74,62.7,62.74,5357.346403738744,42.3364,42.3364,42.3094,42.3364,5357.3464
2013-09-03 12:40:00,62.75,62.75,62.7,62.73,7637.068277670124,42.3432,42.3432,42.3094,42.3297,7637.0683
2013-09-03 12:45:00,62.73,62.74,62.62,62.64,12880.428587712298,42.3297,42.3364,42.2554,42.2689,12880.4286
2013-09-03 12:50:00,62.63,62.67,62.63,62.67,17553.85842927163,42.2622,42.2892,42.2622,42.2892,17553.8584
2013-09-03 12:55:00,62.66,62.68,62.55,62.56,13678.331243588282,42.2824,42.2959,42.2082,42.2149,13678.3312
2013-09-03 13:00:00,62.56,62.59,62.5,62.53,29408.41217371481,42.2149,42.2352,42.1745,42.1947,29408.4122
2013-09-03 13:05:00,62.53,62.57,62.5,62.57,14020.28952467799,42.1947,42.2217,42.1745,42.2217,14020.2895
2013-09-03 13:10:00,62.58,62.61,62.56,62.56,7637.068277670124,42.2284,42.2487,42.2149,42.2149,7637.0683
2013-09-03 13:15:00,62.56,62.56,62.46,62.48,19605.60811580987,42.2149,42.2149,42.1475,42.161,19605.6081
2013-09-03 13:20:00,62.46,62.52,62.45,62.52,9916.790151601504,42.1475,42.188,42.1407,42.188,9916.7902
2013-09-03 13:25:00,62.52,62.54,62.49,62.53,6725.179528097572,42.188,42.2015,42.1677,42.1947,6725.1795
2013-09-03 13:30:00,62.53,62.53,62.48,62.51,11512.595463353471,42.1947,42.1947,42.161,42.1812,11512.5955
2013-09-03 13:35:00,62.52,62.56,62.52,62.53,10600.70671378092,42.188,42.2149,42.188,42.1947,10600.7067
2013-09-03 13:40:00,62.54,62.56,62.5,62.51,12310.498119229454,42.2015,42.2149,42.1745,42.1812,12310.4981
2013-09-03 13:45:00,62.5,62.5,62.39,62.39,15730.080930126524,42.1745,42.1745,42.1002,42.1002,15730.0809
2013-09-03 13:50:00,62.39,62.41,62.38,62.41,34879.74467115012,42.1002,42.1137,42.0935,42.1137,34879.7447
2013-09-03 13:55:00,62.41,62.41,62.29,62.32,18693.71936623732,42.1137,42.1137,42.0328,42.053,18693.7194
2013-09-03 14:00:00,62.33,62.39,62.33,62.38,28154.565143052547,42.0597,42.1002,42.0597,42.0935,28154.5651
2013-09-03 14:05:00,62.38,62.41,62.38,62.39,21087.427333865267,42.0935,42.1137,42.0935,42.1002,21087.4273
2013-09-03 14:10:00,62.4,62.47,62.4,62.44,22683.23264561724,42.107,42.1542,42.107,42.134,22683.2326
2013-09-03 14:15:00,62.45,62.45,62.39,62.41,15502.108742733386,42.1407,42.1407,42.1002,42.1137,15502.1087
2013-09-03 14:20:00,62.41,62.41,62.31,62.38,25076.940613245184,42.1137,42.1137,42.0462,42.0935,25076.9406
2013-09-03 14:25:00,62.39,62.42,62.31,62.42,30092.32873589422,42.1002,42.1205,42.0462,42.1205,30092.3287
2013-09-03 14:30:00,62.41,62.44,62.38,62.38,27356.662487176563,42.1137,42.134,42.0935,42.0935,27356.6625
2013-09-03 14:35:00,62.38,62.38,62.31,62.36,24848.968425852046,42.0935,42.0935,42.0462,42.08,24848.9684
2013-09-03 14:40:00,62.36,62.37,62.31,62.31,21087.427333865267,42.08,42.0867,42.0462,42.0462,21087.4273
2013-09-03 14:45:00,62.31,62.37,62.29,62.36,16527.98358600251,42.0462,42.0867,42.0328,42.08,16527.9836
2013-09-03 14:50:00,62.35,62.41,62.29,62.38,19947.56639689958,42.0732,42.1137,42.0328,42.0935,19947.5664
2013-09-03 14:55:00,62.38,62.45,62.37,62.45,25418.89889433489,42.0935,42.1407,42.0867,42.1407,25418.8989
2013-09-03 15:00:00,62.45,62.53,62.41,62.51,15616.094836429957,42.1407,42.1947,42.1137,42.1812,15616.0948
2013-09-03 15:05:00,62.5,62.61,62.5,62.6,28040.57904935598,42.1745,42.2487,42.1745,42.2419,28040.579
2013-09-03 15:10:00,62.6,62.66,62.56,62.63,21315.399521258405,42.2419,42.2824,42.2149,42.2622,21315.3995
2013-09-03 15:15:00,62.63,62.68,62.61,62.65,48786.04810213154,42.2622,42.2959,42.2487,42.2757,48786.0481
2013-09-03 15:20:00,62.64,62.67,62.6,62.6,21543.371708651543,42.2689,42.2892,42.2419,42.2419,21543.3717
2013-09-03 15:25:00,62.6,62.65,62.6,62.64,21885.32998974125,42.2419,42.2757,42.2419,42.2689,21885.33
2013-09-03 15:30:00,62.64,62.68,62.64,62.67,22227.28827083096,42.2689,42.2959,42.2689,42.2892,22227.2883
2013-09-03 15:35:00,62.67,62.73,62.66,62.72,21201.41342756184,42.2892,42.3297,42.2824,42.3229,21201.4134
2013-09-03 15:40:00,62.72,62.74,62.67,62.73,31574.147953949618,42.3229,42.3364,42.2892,42.3297,31574.148
2013-09-03 15:45:00,62.74,62.74,62.57,62.6,42630.79904251681,42.3364,42.3364,42.2217,42.2419,42630.799
2013-09-03 15:50:00,62.61,62.64,62.6,62.63,55511.22763022912,42.2487,42.2689,42.2419,42.2622,55511.2276
2013-09-03 15:55:00,62.64,62.66,62.58,62.64,122535.0507238117,42.2689,42.2824,42.2284,42.2689,122535.0507
2013-09-04 09:30:00,63.5,63.5,61.2,62.43,94836.42995554542,42.8493,42.8493,41.2972,42.1272,94836.43
2013-09-04 09:35:00,62.42,62.46,62.29,62.31,34423.80029636384,42.1205,42.1475,42.0328,42.0462,34423.8003
2013-09-04 09:40:00,62.36,62.48,62.31,62.44,37045.48045138493,42.08,42.161,42.0462,42.134,37045.4805
2013-09-04 09:45:00,62.45,62.58,62.45,62.56,30776.245298073634,42.1407,42.2284,42.1407,42.2149,30776.2453
2013-09-04 09:50:00,62.55,62.59,62.49,62.52,55625.21372392568,42.2082,42.2352,42.1677,42.188,55625.2137
2013-09-04 09:55:00,62.51,62.53,62.46,62.47,48558.0759147384,42.1812,42.1947,42.1475,42.1542,48558.0759
2013-09-04 10:00:00,62.48,62.67,62.48,62.66,27470.64858087313,42.161,42.2892,42.161,42.2824,27470.6486
2013-09-04 10:05:00,62.66,62.74,62.66,62.69,20859.45514647213,42.2824,42.3364,42.2824,42.3027,20859.4551
2013-09-04 10:10:00,62.68,62.74,62.67,62.7,21201.41342756184,42.2959,42.3364,42.2892,42.3094,21201.4134
2013-09-04 10:15:00,62.72,62.77,62.71,62.76,31232.18967285992,42.3229,42.3567,42.3162,42.3499,31232.1897
2013-09-04 10:20:00,62.76,62.8,62.74,62.79,21771.343896044684,42.3499,42.3769,42.3364,42.3701,21771.3439
2013-09-04 10:25:00,62.78,62.78,62.68,62.72,82183.97355522626,42.3634,42.3634,42.2959,42.3229,82183.9736
2013-09-04 10:30:00,62.72,62.73,62.65,62.68,17325.886241878492,42.3229,42.3297,42.2757,42.2959,17325.8862
2013-09-04 10:35:00,62.69,62.74,62.66,62.74,19833.58030320301,42.3027,42.3364,42.2824,42.3364,19833.5803
2013-09-04 10:40:00,62.76,62.76,62.71,62.71,15502.108742733386,42.3499,42.3499,42.3162,42.3162,15502.1087
2013-09-04 10:45:00,62.71,62.72,62.66,62.69,12196.512025532886,42.3162,42.3229,42.2824,42.3027,12196.512
2013-09-04 10:50:00,62.69,62.77,62.68,62.75,9232.87358942209,42.3027,42.3567,42.2959,42.3432,9232.8736
2013-09-04 10:55:00,62.75,62.75,62.7,62.75,12994.414681408867,42.3432,42.3432,42.3094,42.3432,12994.4147
2013-09-04 11:00:00,62.75,62.83,62.74,62.81,19833.58030320301,42.3432,42.3971,42.3364,42.3836,19833.5803
2013-09-04 11:05:00,62.81,62.88,62.8,62.88,11740.567650746609,42.3836,42.4309,42.3769,42.4309,11740.5677
2013-09-04 11:10:00,62.88,62.9,62.84,62.87,13336.372962498575,42.4309,42.4444,42.4039,42.4241,13336.373
2013-09-04 11:15:00,62.86,62.88,62.85,62.86,13108.400775105438,42.4174,42.4309,42.4106,42.4174,13108.4008
2013-09-04 11:20:00,62.86,62.88,62.85,62.88,12538.470306622592,42.4174,42.4309,42.4106,42.4309,12538.4703
2013-09-04 11:25:00,62.88,62.91,62.85,62.9,17325.886241878492,42.4309,42.4511,42.4106,42.4444,17325.8862
2013-09-04 11:30:00,62.91,63.01,62.91,62.99,22455.260458224097,42.4511,42.5186,42.4511,42.5051,22455.2605
2013-09-04 11:35:00,63.01,63.01,62.97,63.0,11512.595463353471,42.5186,42.5186,42.4916,42.5119,11512.5955
2013-09-04 11:40:00,63.0,63.07,63.0,63.05,21087.427333865267,42.5119,42.5591,42.5119,42.5456,21087.4273
2013-09-04 11:45:00,63.06,63.12,63.03,63.11,47988.14544625556,42.5523,42.5928,42.5321,42.5861,47988.1454
2013-09-04 11:50:00,63.1,63.17,63.1,63.15,15388.122649036815,42.5793,42.6266,42.5793,42.6131,15388.1226
2013-09-04 11:55:00,63.16,63.16,63.12,63.14,10942.664994870624,42.6198,42.6198,42.5928,42.6063,10942.665
2013-09-04 12:00:00,63.13,63.17,63.12,63.14,17553.85842927163,42.5996,42.6266,42.5928,42.6063,17553.8584
2013-09-04 12:05:00,63.15,63.16,63.12,63.12,9802.804057904936,42.6131,42.6198,42.5928,42.5928,9802.8041
2013-09-04 12:10:00,63.12,63.14,63.1,63.1,20859.45514647213,42.5928,42.6063,42.5793,42.5793,20859.4551
2013-09-04 12:15:00,63.09,63.1,63.08,63.08,12652.45640031916,42.5726,42.5793,42.5658,42.5658,12652.4564
2013-09-04 12:20:00,63.08,63.1,63.04,63.1,8093.0126524564,42.5658,42.5793,42.5388,42.5793,8093.0127
2013-09-04 12:25:00,63.1,63.11,63.09,63.1,11170.637182263765,42.5793,42.5861,42.5726,42.5793,11170.6372
2013-09-04 12:30:00,63.1,63.13,63.08,63.08,12766.44249401573,42.5793,42.5996,42.5658,42.5658,12766.4425
2013-09-04 12:35:00,63.08,63.1,63.05,63.1,10714.692807477488,42.5658,42.5793,42.5456,42.5793,10714.6928
2013-09-04 12:40:00,63.11,63.11,63.04,63.07,10714.692807477488,42.5861,42.5861,42.5388,42.5591,10714.6928
2013-09-04 12:45:00,63.07,63.1,63.07,63.09,10144.762338994642,42.5591,42.5793,42.5591,42.5726,10144.7623
2013-09-04 12:50:00,63.09,63.1,63.06,63.07,8548.957027242677,42.5726,42.5793,42.5523,42.5591,8548.957
2013-09-04 12:55:00,63.08,63.11,63.07,63.11,12994.414681408867,42.5658,42.5861,42.5591,42.5861,12994.4147
2013-09-04 13:00:00,63.1,63.11,63.08,63.08,7637.068277670124,42.5793,42.5861,42.5658,42.5658,7637.0683
2013-09-04 13:05:00,63.09,63.11,63.08,63.1,8320.984839849538,42.5726,42.5861,42.5658,42.5793,8320.9848
2013-09-04 13:10:00,63.1,63.14,63.1,63.13,16413.997492305938,42.5793,42.6063,42.5793,42.5996,16413.9975
2013-09-04 13:15:00,63.12,63.19,63.12,63.18,11854.553744443176,42.5928,42.6401,42.5928,42.6333,11854.5537
2013-09-04 13:20:00,63.17,63.2,63.15,63.15,7181.123902883848,42.6266,42.6468,42.6131,42.6131,7181.1239
2013-09-04 13:25:00,63.14,63.2,63.14,63.2,10714.692807477488,42.6063,42.6468,42.6063,42.6468,10714.6928
2013-09-04 13:30:00,63.21,63.21,63.15,63.16,6839.165621794141,42.6536,42.6536,42.6131,42.6198,6839.1656
2013-09-04 13:35:00,63.17,63.19,63.17,63.18,7865.040465063263,42.6266,42.6401,42.6266,42.6333,7865.0405
2013-09-04 13:40:00,63.18,63.19,63.17,63.17,12766.44249401573,42.6333,42.6401,42.6266,42.6266,12766.4425
2013-09-04 13:45:00,63.17,63.17,63.12,63.14,7295.109996580417,42.6266,42.6266,42.5928,42.6063,7295.11
2013-09-04 13:50:00,63.14,63.14,63.08,63.1,12424.484212926023,42.6063,42.6063,42.5658,42.5793,12424.4842
2013-09-04 13:55:00,63.1,63.13,63.1,63.13,12652.45640031916,42.5793,42.5996,42.5793,42.5996,12652.4564
2013-09-04 14:00:00,63.11,63.14,63.1,63.12,15502.108742733386,42.5861,42.6063,42.5793,42.5928,15502.1087
2013-09-04 14:05:00,63.12,63.14,63.03,63.03,14020.28952467799,42.5928,42.6063,42.5321,42.5321,14020.2895
2013-09-04 14:10:00,63.03,63.13,63.03,63.12,17553.85842927163,42.5321,42.5996,42.5321,42.5928,17553.8584
2013-09-04 14:15:00,63.13,63.16,63.11,63.15,12310.498119229454,42.5996,42.6198,42.5861,42.6131,12310.4981
2013-09-04 14:20:00,63.15,63.16,63.13,63.15,11512.595463353471,42.6131,42.6198,42.5996,42.6131,11512.5955
2013-09-04 14:25:00,63.15,63.17,63.13,63.15,15388.122649036815,42.6131,42.6266,42.5996,42.6131,15388.1226
2013-09-04 14:30:00,63.14,63.16,63.12,63.15,16527.98358600251,42.6063,42.6198,42.5928,42.6131,16527.9836
2013-09-04 14:35:00,63.15,63.15,63.11,63.14,11854.553744443176,42.6131,42.6131,42.5861,42.6063,11854.5537
2013-09-04 14:40:00,63.14,63.17,63.14,63.15,15616.094836429957,42.6063,42.6266,42.6063,42.6131,15616.0948
2013-09-04 14:45:00,63.14,63.15,63.11,63.13,9916.790151601504,42.6063,42.6131,42.5861,42.5996,9916.7902
2013-09-04 14:50:00,63.13,63.16,63.12,63.16,23367.14920779665,42.5996,42.6198,42.5928,42.6198,23367.1492
2013-09-04 14:55:00,63.17,63.18,63.17,63.17,13906.30343098142,42.6266,42.6333,42.6266,42.6266,13906.3034
2013-09-04 15:00:00,63.17,63.18,63.15,63.17,18123.788897754475,42.6266,42.6333,42.6131,42.6266,18123.7889
2013-09-04 15:05:00,63.16,63.2,63.13,63.2,22113.30217713439,42.6198,42.6468,42.5996,42.6468,22113.3022
2013-09-04 15:10:00,63.2,63.23,63.19,63.23,18009.802804057905,42.6468,42.6671,42.6401,42.6671,18009.8028
2013-09-04 15:15:00,63.23,63.26,63.2,63.25,24848.968425852046,42.6671,42.6873,42.6468,42.6806,24848.9684
2013-09-04 15:20:00,63.26,63.27,63.16,63.17,34537.78639006041,42.6873,42.694,42.6198,42.6266,34537.7864
2013-09-04 15:25:00,63.18,63.22,63.14,63.17,44454.57654166192,42.6333,42.6603,42.6063,42.6266,44454.5765
2013-09-04 15:30:00,63.17,63.17,63.12,63.17,41604.92419924769,42.6266,42.6266,42.5928,42.6266,41604.9242
2013-09-04 15:35:00,63.17,63.18,63.1,63.13,25646.87108172803,42.6266,42.6333,42.5793,42.5996,25646.8711
2013-09-04 15:40:00,63.13,63.17,63.12,63.17,21885.32998974125,42.5996,42.6266,42.5928,42.6266,21885.33
2013-09-04 15:45:00,63.17,63.25,63.17,63.22,37957.36920095748,42.6266,42.6806,42.6266,42.6603,37957.3692
2013-09-04 15:50:00,63.23,63.25,63.18,63.19,57107.03294198108,42.6671,42.6806,42.6333,42.6401,57107.0329
2013-09-04 15:55:00,63.19,63.22,63.14,63.2,83665.79277328166,42.6401,42.6603,42.6063,42.6468,83665.7928
2013-09-05 09:30:00,63.33,63.35,62.98,63.23,40351.07716858544,42.7345,42.748,42.4984,42.6671,40351.0772
2013-09-05 09:35:00,63.2,63.32,63.2,63.27,12310.498119229454,42.6468,42.7278,42.6468,42.694,12310.4981
2013-09-05 09:40:00,63.3,63.3,63.21,63.28,21543.371708651543,42.7143,42.7143,42.6536,42.7008,21543.3717
2013-09-05 09:45:00,63.28,63.32,63.27,63.31,13906.30343098142,42.7008,42.7278,42.694,42.721,13906.3034
2013-09-05 09:50:00,63.31,63.33,63.26,63.3,20745.469052775563,42.721,42.7345,42.6873,42.7143,20745.4691
2013-09-05 09:55:00,63.31,63.32,63.24,63.31,14362.247805767696,42.721,42.7278,42.6738,42.721,14362.2478
2013-09-05 10:00:00,63.3,63.33,63.19,63.22,11626.58155705004,42.7143,42.7345,42.6401,42.6603,11626.5816
2013-09-05 10:05:00,63.24,63.33,63.23,63.31,12994.414681408867,42.6738,42.7345,42.6671,42.721,12994.4147
2013-09-05 10:10:00,63.32,63.35,63.3,63.34,8206.998746152969,42.7278,42.748,42.7143,42.7413,8206.9987
2013-09-05 10:15:00,63.34,63.4,63.34,63.38,6953.151715490711,42.7413,42.7818,42.7413,42.7683,6953.1517
2013-09-05 10:20:00,63.37,63.39,63.33,63.39,14590.219993160834,42.7615,42.775,42.7345,42.775,14590.22
2013-09-05 10:25:00,63.4,63.41,63.37,63.37,15502.108742733386,42.7818,42.7885,42.7615,42.7615,15502.1087
2013-09-05 10:30:00,63.38,63.4,63.26,63.27,11740.567650746609,42.7683,42.7818,42.6873,42.694,11740.5677
2013-09-05 10:35:00,63.28,63.3,63.26,63.26,2393.707967627949,42.7008,42.7143,42.6873,42.6873,2393.708
2013-09-05 10:40:00,63.28,63.31,63.27,63.29,11284.623275960334,42.7008,42.721,42.694,42.7075,11284.6233
2013-09-05 10:45:00,63.28,63.28,63.21,63.23,12652.45640031916,42.7008,42.7008,42.6536,42.6671,12652.4564
2013-09-05 10:50:00,63.23,63.35,63.22,63.3,11512.595463353471,42.6671,42.748,42.6603,42.7143,11512.5955
2013-09-05 10:55:00,63.3,63.3,63.17,63.18,9346.85968311866,42.7143,42.7143,42.6266,42.6333,9346.8597
2013-09-05 11:00:00,63.18,63.27,63.18,63.25,7637.068277670124,42.6333,42.694,42.6333,42.6806,7637.0683
2013-09-05 11:05:00,63.26,63.28,63.21,63.28,7067.137809187279,42.6873,42.7008,42.6536,42.7008,7067.1378
2013-09-05 11:10:00,63.29,63.3,63.26,63.26,7181.123902883848,42.7075,42.7143,42.6873,42.6873,7181.1239
2013-09-05 11:15:00,63.26,63.29,63.24,63.25,11398.609369656902,42.6873,42.7075,42.6738,42.6806,11398.6094
2013-09-05 11:20:00,63.25,63.25,63.2,63.23,15958.053117519665,42.6806,42.6806,42.6468,42.6671,15958.0531
2013-09-05 11:25:00,63.22,63.3,63.22,63.26,11740.567650746609,42.6603,42.7143,42.6603,42.6873,11740.5677
2013-09-05 11:30:00,63.26,63.32,63.26,63.31,8662.943120939246,42.6873,42.7278,42.6873,42.721,8662.9431
2013-09-05 11:35:00,63.31,63.32,63.29,63.29,17553.85842927163,42.721,42.7278,42.7075,42.7075,17553.8584
2013-09-05 11:40:00,63.29,63.31,63.29,63.31,6383.221247007865,42.7075,42.721,42.7075,42.721,6383.2212
2013-09-05 11:45:00,63.31,63.31,63.26,63.31,27470.64858087313,42.721,42.721,42.6873,42.721,27470.6486
2013-09-05 11:50:00,63.31,63.31,63.28,63.31,9118.88749572552,42.721,42.721,42.7008,42.721,9118.8875
2013-09-05 11:55:00,63.31,63.31,63.29,63.3,7979.026558759831,42.721,42.721,42.7075,42.7143,7979.0266
2013-09-05 12:00:00,63.3,63.32,63.28,63.29,11056.651088567194,42.7143,42.7278,42.7008,42.7075,11056.6511
2013-09-05 12:05:00,63.29,63.3,63.26,63.27,11170.637182263765,42.7075,42.7143,42.6873,42.694,11170.6372
2013-09-05 12:10:00,63.27,63.28,63.24,63.27,11512.595463353471,42.694,42.7008,42.6738,42.694,11512.5955
2013-09-05 12:15:00,63.26,63.3,63.24,63.3,9688.817964208369,42.6873,42.7143,42.6738,42.7143,9688.818
2013-09-05 12:20:00,63.31,63.31,63.26,63.27,8206.998746152969,42.721,42.721,42.6873,42.694,8206.9987
2013-09-05 12:25:00,63.27,63.28,63.25,63.27,6269.235153311296,42.694,42.7008,42.6806,42.694,6269.2352
2013-09-05 12:30:00,63.27,63.3,63.27,63.3,6497.2073407044345,42.694,42.7143,42.694,42.7143,6497.2073
2013-09-05 12:35:00,63.31,63.31,63.28,63.29,11854.553744443176,42.721,42.721,42.7008,42.7075,11854.5537
2013-09-05 12:40:00,63.3,63.31,63.3,63.31,10144.762338994642,42.7143,42.721,42.7143,42.721,10144.7623
2013-09-05 12:45:00,63.31,63.33,63.3,63.31,32258.06451612904,42.721,42.7345,42.7143,42.721,32258.0645
2013-09-05 12:50:00,63.3,63.32,63.3,63.3,10486.72062008435,42.7143,42.7278,42.7143,42.7143,10486.7206
2013-09-05 12:55:00,63.3,63.31,63.3,63.3,5927.276872221589,42.7143,42.721,42.7143,42.7143,5927.2769
2013-09-05 13:00:00,63.31,63.31,63.3,63.3,20403.51077168585,42.721,42.721,42.7143,42.7143,20403.5108
2013-09-05 13:05:00,63.3,63.31,63.24,63.24,9460.84577681523,42.7143,42.721,42.6738,42.6738,9460.8458
2013-09-05 13:10:00,63.24,63.31,63.24,63.31,10372.73452638778,42.6738,42.721,42.6738,42.721,10372.7345
2013-09-05 13:15:00,63.3,63.31,63.29,63.31,8548.957027242677,42.7143,42.721,42.7075,42.721,8548.957
2013-09-05 13:20:00,63.3,63.31,63.3,63.31,16186.0253049128,42.7143,42.721,42.7143,42.721,16186.0253
2013-09-05 13:25:00,63.3,63.3,63.27,63.29,6041.262965918158,42.7143,42.7143,42.694,42.7075,6041.263
2013-09-05 13:30:00,63.29,63.31,63.28,63.29,6953.151715490711,42.7075,42.721,42.7008,42.7075,6953.1517
2013-09-05 13:35:00,63.29,63.31,63.29,63.31,20403.51077168585,42.7075,42.721,42.7075,42.721,20403.5108
2013-09-05 13:40:00,63.31,63.32,63.3,63.31,18351.761085147613,42.721,42.7278,42.7143,42.721,18351.7611
2013-09-05 13:45:00,63.31,63.32,63.31,63.31,18579.73327254075,42.721,42.7278,42.721,42.721,18579.7333
2013-09-05 13:50:00,63.31,63.33,63.28,63.29,20745.469052775563,42.721,42.7345,42.7008,42.7075,20745.4691
2013-09-05 13:55:00,63.29,63.31,63.26,63.28,11740.567650746609,42.7075,42.721,42.6873,42.7008,11740.5677
2013-09-05 14:00:00,63.27,63.3,63.24,63.28,12424.484212926023,42.694,42.7143,42.6738,42.7008,12424.4842
2013-09-05 14:05:00,63.27,63.31,63.26,63.31,16527.98358600251,42.694,42.721,42.6873,42.721,16527.9836
2013-09-05 14:10:00,63.32,63.32,63.31,63.31,6269.235153311296,42.7278,42.7278,42.721,42.721,6269.2352
2013-09-05 14:15:00,63.31,63.38,63.31,63.36,11056.651088567194,42.721,42.7683,42.721,42.7548,11056.6511
2013-09-05 14:20:00,63.35,63.36,63.34,63.35,6611.193434401003,42.748,42.7548,42.7413,42.748,6611.1934
2013-09-05 14:25:00,63.34,63.38,63.34,63.38,9916.790151601504,42.7413,42.7683,42.7413,42.7683,9916.7902
2013-09-05 14:30:00,63.38,63.44,63.38,63.43,8434.970933546107,42.7683,42.8088,42.7683,42.802,8434.9709
2013-09-05 14:35:00,63.44,63.45,63.43,63.43,8093.0126524564,42.8088,42.8155,42.802,42.802,8093.0127
2013-09-05 14:40:00,63.43,63.43,63.38,63.41,10144.762338994642,42.802,42.802,42.7683,42.7885,10144.7623
2013-09-05 14:45:00,63.41,63.41,63.38,63.39,11170.637182263765,42.7885,42.7885,42.7683,42.775,11170.6372
2013-09-05 14:50:00,63.4,63.46,63.4,63.46,13906.30343098142,42.7818,42.8223,42.7818,42.8223,13906.3034
2013-09-05 14:55:00,63.45,63.45,63.43,63.44,8776.929214635815,42.8155,42.8155,42.802,42.8088,8776.9292
2013-09-05 15:00:00,63.44,63.47,63.44,63.45,12994.414681408867,42.8088,42.829,42.8088,42.8155,12994.4147
2013-09-05 15:05:00,63.46,63.47,63.44,63.44,16186.0253049128,42.8223,42.829,42.8088,42.8088,16186.0253
2013-09-05 15:10:00,63.43,63.46,63.43,63.45,16641.969679699076,42.802,42.8223,42.802,42.8155,16641.9697
2013-09-05 15:15:00,63.45,63.48,63.45,63.47,7637.068277670124,42.8155,42.8358,42.8155,42.829,7637.0683
2013-09-05 15:20:00,63.47,63.47,63.44,63.46,16983.927960788784,42.829,42.829,42.8088,42.8223,16983.928
2013-09-05 15:25:00,63.46,63.48,63.46,63.47,16413.997492305938,42.8223,42.8358,42.8223,42.829,16413.9975
2013-09-05 15:30:00,63.47,63.48,63.45,63.46,29750.37045480452,42.829,42.8358,42.8155,42.8223,29750.3705
2013-09-05 15:35:00,63.46,63.48,63.45,63.48,29864.356548501084,42.8223,42.8358,42.8155,42.8358,29864.3565
2013-09-05 15:40:00,63.48,63.5,63.46,63.46,21771.343896044684,42.8358,42.8493,42.8223,42.8223,21771.3439
2013-09-05 15:45:00,63.46,63.48,63.44,63.47,31004.21748546677,42.8223,42.8358,42.8088,42.829,31004.2175
2013-09-05 15:50:00,63.47,63.48,63.45,63.45,51293.74216345606,42.829,42.8358,42.8155,42.8155,51293.7422
2013-09-05 15:55:00,63.46,63.48,63.45,63.47,80132.22386868802,42.8223,42.8358,42.8155,42.829,80132.2239
2013-09-06 09:30:00,63.43,63.6,63.43,63.58,50381.85341388351,42.802,42.9167,42.802,42.9032,50381.8534
2013-09-06 09:35:00,63.59,63.6,63.51,63.52,16413.997492305938,42.91,42.9167,42.856,42.8627,16413.9975
2013-09-06 09:40:00,63.54,63.54,63.24,63.29,20973.4412401687,42.8762,42.8762,42.6738,42.7075,20973.4412
2013-09-06 09:45:00,63.22,63.23,62.91,63.18,39667.16060640602,42.6603,42.6671,42.4511,42.6333,39667.1606
2013-09-06 09:50:00,63.17,63.17,62.97,63.03,31232.18967285992,42.6266,42.6266,42.4916,42.5321,31232.1897
2013-09-06 09:55:00,63.03,63.03,62.9,62.93,24620.99623845891,42.5321,42.5321,42.4444,42.4646,24620.9962
2013-09-06 10:00:00,62.9,62.92,62.61,62.68,30548.273110680497,42.4444,42.4579,42.2487,42.2959,30548.2731
2013-09-06 10:05:00,62.68,62.88,62.67,62.88,12424.484212926023,42.2959,42.4309,42.2892,42.4309,12424.4842
2013-09-06 10:10:00,62.88,62.92,62.81,62.84,14476.233899464263,42.4309,42.4579,42.3836,42.4039,14476.2339
2013-09-06 10:15:00,62.86,63.06,62.86,62.99,18123.788897754475,42.4174,42.5523,42.4174,42.5051,18123.7889
2013-09-06 10:20:00,62.99,63.07,62.98,63.0,23025.190926706942,42.5051,42.5591,42.4984,42.5119,23025.1909
2013-09-06 10:25:00,62.97,63.11,62.94,63.08,15616.094836429957,42.4916,42.5861,42.4714,42.5658,15616.0948
2013-09-06 10:30:00,63.08,63.14,63.07,63.13,14704.206086857404,42.5658,42.6063,42.5591,42.5996,14704.2061
2013-09-06 10:35:00,63.15,63.17,63.13,63.13,13564.345149891711,42.6131,42.6266,42.5996,42.5996,13564.3451
2013-09-06 10:40:00,63.17,63.35,63.17,63.34,15388.122649036815,42.6266,42.748,42.6266,42.7413,15388.1226
2013-09-06 10:45:00,63.35,63.48,63.35,63.45,22683.23264561724,42.748,42.8358,42.748,42.8155,22683.2326
2013-09-06 10:50:00,63.46,63.5,63.45,63.48,11854.553744443176,42.8223,42.8493,42.8155,42.8358,11854.5537
2013-09-06 10:55:00,63.49,63.6,63.45,63.57,16186.0253049128,42.8425,42.9167,42.8155,42.8965,16186.0253
2013-09-06 11:00:00,63.6,63.67,63.6,63.66,21999.31608343782,42.9167,42.964,42.9167,42.9572,21999.3161
2013-09-06 11:05:00,63.65,63.74,63.65,63.67,17781.830616664767,42.9505,43.0112,42.9505,42.964,17781.8306
2013-09-06 11:10:00,63.67,63.74,63.66,63.71,21201.41342756184,42.964,43.0112,42.9572,42.991,21201.4134
2013-09-06 11:15:00,63.72,63.77,63.67,63.67,13906.30343098142,42.9977,43.0314,42.964,42.964,13906.3034
2013-09-06 11:20:00,63.67,63.73,63.67,63.67,12652.45640031916,42.964,43.0045,42.964,42.964,12652.4564
2013-09-06 11:25:00,63.67,63.77,63.67,63.77,13678.331243588282,42.964,43.0314,42.964,43.0314,13678.3312
2013-09-06 11:30:00,63.78,63.81,63.74,63.81,35335.68904593639,43.0382,43.0584,43.0112,43.0584,35335.689
2013-09-06 11:35:00,63.81,63.81,63.78,63.79,10942.664994870624,43.0584,43.0584,43.0382,43.0449,10942.665
2013-09-06 11:40:00,63.79,63.81,63.74,63.75,9232.87358942209,43.0449,43.0584,43.0112,43.0179,9232.8736
2013-09-06 11:45:00,63.76,63.8,63.76,63.78,6839.165621794141,43.0247,43.0517,43.0247,43.0382,6839.1656
2013-09-06 11:50:00,63.78,63.79,63.74,63.75,11512.595463353471,43.0382,43.0449,43.0112,43.0179,11512.5955
2013-09-06 11:55:00,63.74,63.8,63.74,63.8,10600.70671378092,43.0112,43.0517,43.0112,43.0517,10600.7067
2013-09-06 12:00:00,63.8,63.81,63.73,63.74,14476.233899464263,43.0517,43.0584,43.0045,43.0112,14476.2339
2013-09-06 12:05:00,63.73,63.77,63.72,63.76,13450.359056195144,43.0045,43.0314,42.9977,43.0247,13450.3591
2013-09-06 12:10:00,63.77,63.81,63.76,63.81,10942.664994870624,43.0314,43.0584,43.0247,43.0584,10942.665
2013-09-06 12:15:00,63.81,63.88,63.81,63.86,20061.552490596147,43.0584,43.1057,43.0584,43.0922,20061.5525
2013-09-06 12:20:00,63.86,63.86,63.81,63.83,10372.73452638778,43.0922,43.0922,43.0584,43.0719,10372.7345
2013-09-06 12:25:00,63.82,63.85,63.81,63.83,12196.512025532886,43.0652,43.0854,43.0584,43.0719,12196.512
2013-09-06 12:30:00,63.82,63.84,63.81,63.82,8548.957027242677,43.0652,43.0787,43.0584,43.0652,8548.957
2013-09-06 12:35:00,63.83,63.83,63.77,63.77,6155.249059614727,43.0719,43.0719,43.0314,43.0314,6155.2491
2013-09-06 12:40:00,63.77,63.79,63.74,63.79,6839.165621794141,43.0314,43.0449,43.0112,43.0449,6839.1656
2013-09-06 12:45:00,63.79,63.81,63.77,63.81,15616.094836429957,43.0449,43.0584,43.0314,43.0584,15616.0948
2013-09-06 12:50:00,63.8,63.83,63.78,63.83,9346.85968311866,43.0517,43.0719,43.0382,43.0719,9346.8597
2013-09-06 12:55:00,63.82,63.85,63.82,63.85,14476.233899464263,43.0652,43.0854,43.0652,43.0854,14476.2339
2013-09-06 13:00:00,63.86,63.91,63.84,63.9,28382.537330445684,43.0922,43.1259,43.0787,43.1192,28382.5373
2013-09-06 13:05:00,63.9,63.93,63.9,63.9,14476.233899464263,43.1192,43.1394,43.1192,43.1192,14476.2339
2013-09-06 13:10:00,63.9,63.93,63.89,63.89,12766.44249401573,43.1192,43.1394,43.1124,43.1124,12766.4425
2013-09-06 13:15:00,63.91,63.96,63.91,63.96,9346.85968311866,43.1259,43.1597,43.1259,43.1597,9346.8597
2013-09-06 13:20:00,63.97,63.97,63.94,63.95,12310.498119229454,43.1664,43.1664,43.1462,43.1529,12310.4981
2013-09-06 13:25:00,63.96,63.99,63.95,63.98,17781.830616664767,43.1597,43.1799,43.1529,43.1732,17781.8306
2013-09-06 13:30:00,63.98,64.03,63.98,64.02,23367.14920779665,43.1732,43.2069,43.1732,43.2001,23367.1492
2013-09-06 13:35:00,64.02,64.03,63.99,64.0,7409.096090276987,43.2001,43.2069,43.1799,43.1866,7409.0961
2013-09-06 13:40:00,64.0,64.04,63.99,64.03,20403.51077168585,43.1866,43.2136,43.1799,43.2069,20403.5108
2013-09-06 13:45:00,64.03,64.12,64.03,64.12,45252.4791975379,43.2069,43.2676,43.2069,43.2676,45252.4792
2013-09-06 13:50:00,64.12,64.23,64.12,64.19,45594.43747862761,43.2676,43.3418,43.2676,43.3149,45594.4375
2013-09-06 13:55:00,64.17,64.2,64.17,64.2,20289.524677989284,43.3014,43.3216,43.3014,43.3216,20289.5247
2013-09-06 14:00:00,64.19,64.22,64.18,64.2,12196.512025532886,43.3149,43.3351,43.3081,43.3216,12196.512
2013-09-06 14:05:00,64.2,64.29,64.19,64.26,34537.78639006041,43.3216,43.3823,43.3149,43.3621,34537.7864
2013-09-06 14:10:00,64.26,64.28,64.22,64.23,20403.51077168585,43.3621,43.3756,43.3351,43.3418,20403.5108
2013-09-06 14:15:00,64.23,64.24,64.19,64.21,19833.58030320301,43.3418,43.3486,43.3149,43.3284,19833.5803
2013-09-06 14:20:00,64.21,64.23,64.18,64.21,12082.525931836317,43.3284,43.3418,43.3081,43.3284,12082.5259
2013-09-06 14:25:00,64.21,64.23,64.2,64.21,13336.372962498575,43.3284,43.3418,43.3216,43.3284,13336.373
2013-09-06 14:30:00,64.21,64.24,64.21,64.22,20631.482959078992,43.3284,43.3486,43.3284,43.3351,20631.483
2013-09-06 14:35:00,64.22,64.24,64.21,64.23,10714.692807477488,43.3351,43.3486,43.3284,43.3418,10714.6928
2013-09-06 14:40:00,64.23,64.24,64.18,64.21,14704.206086857404,43.3418,43.3486,43.3081,43.3284,14704.2061
2013-09-06 14:45:00,64.22,64.24,64.19,64.24,19035.677647327026,43.3351,43.3486,43.3149,43.3486,19035.6776
2013-09-06 14:50:00,64.24,64.27,64.23,64.25,15730.080930126524,43.3486,43.3688,43.3418,43.3553,15730.0809
2013-09-06 14:55:00,64.25,64.26,64.21,64.23,24734.98233215548,43.3553,43.3621,43.3284,43.3418,24734.9823
2013-09-06 15:00:00,64.24,64.28,64.21,64.27,28724.4956115354,43.3486,43.3756,43.3284,43.3688,28724.4956
2013-09-06 15:05:00,64.27,64.28,64.16,64.2,54257.38059956685,43.3688,43.3756,43.2946,43.3216,54257.3806
2013-09-06 15:10:00,64.19,64.19,64.13,64.17,51749.686538242335,43.3149,43.3149,43.2744,43.3014,51749.6865
2013-09-06 15:15:00,64.17,64.22,64.17,64.22,23139.17702040352,43.3014,43.3351,43.3014,43.3351,23139.177
2013-09-06 15:20:00,64.22,64.27,64.22,64.25,46506.32622820016,43.3351,43.3688,43.3351,43.3553,46506.3262
2013-09-06 15:25:00,64.25,64.28,64.23,64.26,22797.218739313805,43.3553,43.3756,43.3418,43.3621,22797.2187
2013-09-06 15:30:00,64.27,64.27,64.23,64.24,53915.42231847715,43.3688,43.3688,43.3418,43.3486,53915.4223
2013-09-06 15:35:00,64.23,64.24,64.2,64.24,67251.79528097573,43.3418,43.3486,43.3216,43.3486,67251.7953
2013-09-06 15:40:00,64.24,64.29,64.24,64.27,88225.23652114443,43.3486,43.3823,43.3486,43.3688,88225.2365
2013-09-06 15:45:00,64.26,64.29,64.24,64.24,159922.48945628633,43.3621,43.3823,43.3486,43.3486,159922.4895
2013-09-06 15:50:00,64.25,64.27,64.22,64.24,168015.50210874274,43.3553,43.3688,43.3351,43.3486,168015.5021
2013-09-06 15:55:00,64.24,64.24,64.1,64.15,169041.37695201187,43.3486,43.3486,43.2541,43.2879,169041.377
2013-09-09 09:30:00,64.17,64.46,64.17,64.31,50609.82560127664,43.3014,43.4971,43.3014,43.3958,50609.8256
2013-09-09 09:35:00,64.32,64.46,64.26,64.38,15844.067023823094,43.4026,43.4971,43.3621,43.4431,15844.067
2013-09-09 09:40:00,64.37,64.37,64.28,64.31,13450.359056195144,43.4363,43.4363,43.3756,43.3958,13450.3591
2013-09-09 09:45:00,64.31,64.38,64.31,64.33,12766.44249401573,43.3958,43.4431,43.3958,43.4093,12766.4425
2013-09-09 09:50:00,64.33,64.43,64.33,64.4,24962.954519548617,43.4093,43.4768,43.4093,43.4566,24962.9545
2013-09-09 09:55:00,64.39,64.46,64.39,64.43,23709.107488886355,43.4498,43.4971,43.4498,43.4768,23709.1075
2013-09-09 10:00:00,64.45,64.48,64.36,64.36,29294.42608001824,43.4903,43.5105,43.4296,43.4296,29294.4261
2013-09-09 10:05:00,64.37,64.39,64.31,64.31,16641.969679699076,43.4363,43.4498,43.3958,43.3958,16641.9697
2013-09-09 10:10:00,64.3,64.3,64.2,64.24,26900.71811239029,43.3891,43.3891,43.3216,43.3486,26900.7181
2013-09-09 10:15:00,64.24,64.31,64.24,64.24,15160.15046164368,43.3486,43.3958,43.3486,43.3486,15160.1505
2013-09-09 10:20:00,64.24,64.29,64.23,64.27,17439.87233557506,43.3486,43.3823,43.3418,43.3688,17439.8723
2013-09-09 10:25:00,64.27,64.28,64.2,64.22,21429.385614954976,43.3688,43.3756,43.3216,43.3351,21429.3856
2013-09-09 10:30:00,64.2,64.25,64.2,64.24,10714.692807477488,43.3216,43.3553,43.3216,43.3486,10714.6928
2013-09-09 10:35:00,64.24,64.24,64.19,64.19,23595.121395189788,43.3486,43.3486,43.3149,43.3149,23595.1214
2013-09-09 10:40:00,64.2,64.31,64.2,64.29,20859.45514647213,43.3216,43.3958,43.3216,43.3823,20859.4551
2013-09-09 10:45:00,64.31,64.31,64.27,64.28,7637.068277670124,43.3958,43.3958,43.3688,43.3756,7637.0683
2013-09-09 10:50:00,64.27,64.27,64.23,64.23,16413.997492305938,43.3688,43.3688,43.3418,43.3418,16413.9975
2013-09-09 10:55:00,64.23,64.36,64.22,64.33,23937.079676279493,43.3418,43.4296,43.3351,43.4093,23937.0797
2013-09-09 11:00:00,64.34,64.35,64.29,64.34,19263.649834720163,43.4161,43.4228,43.3823,43.4161,19263.6498
2013-09-09 11:05:00,64.34,64.39,64.34,64.37,14476.233899464263,43.4161,43.4498,43.4161,43.4363,14476.2339
2013-09-09 11:10:00,64.37,64.38,64.33,64.35,15160.15046164368,43.4363,43.4431,43.4093,43.4228,15160.1505
2013-09-09 11:15:00,64.36,64.36,64.28,64.31,17553.85842927163,43.4296,43.4296,43.3756,43.3958,17553.8584
2013-09-09 11:20:00,64.3,64.38,64.3,64.34,14932.178274250542,43.3891,43.4431,43.3891,43.4161,14932.1783
2013-09-09 11:25:00,64.33,64.39,64.33,64.38,20289.524677989284,43.4093,43.4498,43.4093,43.4431,20289.5247
2013-09-09 11:30:00,64.39,64.39,64.34,64.35,20175.53858429272,43.4498,43.4498,43.4161,43.4228,20175.5386
2013-09-09 11:35:00,64.35,64.4,64.33,64.4,21087.427333865267,43.4228,43.4566,43.4093,43.4566,21087.4273
2013-09-09 11:40:00,64.41,64.44,64.41,64.43,12766.44249401573,43.4633,43.4836,43.4633,43.4768,12766.4425
2013-09-09 11:45:00,64.42,64.43,64.39,64.39,18009.802804057905,43.4701,43.4768,43.4498,43.4498,18009.8028
2013-09-09 11:50:00,64.39,64.43,64.39,64.39,16186.0253049128,43.4498,43.4768,43.4498,43.4498,16186.0253
2013-09-09 11:55:00,64.39,64.41,64.39,64.4,16527.98358600251,43.4498,43.4633,43.4498,43.4566,16527.9836
2013-09-09 12:00:00,64.4,64.44,64.39,64.39,9574.831870511798,43.4566,43.4836,43.4498,43.4498,9574.8319
2013-09-09 12:05:00,64.39,64.42,64.37,64.39,18237.77499145104,43.4498,43.4701,43.4363,43.4498,18237.775
2013-09-09 12:10:00,64.38,64.48,64.38,64.46,25076.940613245184,43.4431,43.5105,43.4431,43.4971,25076.9406
2013-09-09 12:15:00,64.46,64.47,64.44,64.44,25532.88498803146,43.4971,43.5038,43.4836,43.4836,25532.885
2013-09-09 12:20:00,64.44,64.47,64.43,64.46,24620.99623845891,43.4836,43.5038,43.4768,43.4971,24620.9962
2013-09-09 12:25:00,64.46,64.51,64.46,64.51,22341.27436452753,43.4971,43.5308,43.4971,43.5308,22341.2744
2013-09-09 12:30:00,64.5,64.5,64.45,64.46,20061.552490596147,43.524,43.524,43.4903,43.4971,20061.5525
2013-09-09 12:35:00,64.47,64.48,64.44,64.48,13336.372962498575,43.5038,43.5105,43.4836,43.5105,13336.373
2013-09-09 12:40:00,64.47,64.52,64.47,64.52,17895.816710361338,43.5038,43.5375,43.5038,43.5375,17895.8167
2013-09-09 12:45:00,64.51,64.54,64.51,64.54,10600.70671378092,43.5308,43.551,43.5308,43.551,10600.7067
2013-09-09 12:50:00,64.55,64.55,64.53,64.54,8206.998746152969,43.5578,43.5578,43.5443,43.551,8206.9987
2013-09-09 12:55:00,64.55,64.55,64.51,64.53,10372.73452638778,43.5578,43.5578,43.5308,43.5443,10372.7345
2013-09-09 13:00:00,64.53,64.58,64.53,64.58,16527.98358600251,43.5443,43.578,43.5443,43.578,16527.9836
2013-09-09 13:05:00,64.59,64.59,64.51,64.53,20631.482959078992,43.5848,43.5848,43.5308,43.5443,20631.483
2013-09-09 13:10:00,64.53,64.59,64.53,64.56,12424.484212926023,43.5443,43.5848,43.5443,43.5645,12424.4842
2013-09-09 13:15:00,64.57,64.61,64.57,64.57,15958.053117519665,43.5713,43.5983,43.5713,43.5713,15958.0531
2013-09-09 13:20:00,64.57,64.61,64.57,64.61,11740.567650746609,43.5713,43.5983,43.5713,43.5983,11740.5677
2013-09-09 13:25:00,64.61,64.61,64.59,64.6,19947.56639689958,43.5983,43.5983,43.5848,43.5915,19947.5664
2013-09-09 13:30:00,64.59,64.61,64.59,64.59,10486.72062008435,43.5848,43.5983,43.5848,43.5848,10486.7206
2013-09-09 13:35:00,64.58,64.6,64.56,64.59,13564.345149891711,43.578,43.5915,43.5645,43.5848,13564.3451
2013-09-09 13:40:00,64.59,64.62,64.55,64.61,14932.178274250542,43.5848,43.605,43.5578,43.5983,14932.1783
2013-09-09 13:45:00,64.6,64.65,64.6,64.64,20859.45514647213,43.5915,43.6253,43.5915,43.6185,20859.4551
2013-09-09 13:50:00,64.65,64.66,64.62,64.64,33397.92545309472,43.6253,43.632,43.605,43.6185,33397.9255
2013-09-09 13:55:00,64.63,64.69,64.63,64.68,19377.635928416734,43.6118,43.6523,43.6118,43.6455,19377.6359
2013-09-09 14:00:00,64.68,64.71,64.67,64.71,33169.95326570159,43.6455,43.6657,43.6388,43.6657,33169.9533
2013-09-09 14:05:00,64.7,64.72,64.69,64.69,14818.192180553971,43.659,43.6725,43.6523,43.6523,14818.1922
2013-09-09 14:10:00,64.68,64.71,64.67,64.71,19263.649834720163,43.6455,43.6657,43.6388,43.6657,19263.6498
2013-09-09 14:15:00,64.71,64.81,64.71,64.8,35563.661233329534,43.6657,43.7332,43.6657,43.7265,35563.6612
2013-09-09 14:20:00,64.8,64.8,64.75,64.76,17325.886241878492,43.7265,43.7265,43.6927,43.6995,17325.8862
2013-09-09 14:25:00,64.76,64.78,64.76,64.77,21885.32998974125,43.6995,43.713,43.6995,43.7062,21885.33
2013-09-09 14:30:00,64.78,64.81,64.78,64.79,17781.830616664767,43.713,43.7332,43.713,43.7197,17781.8306
2013-09-09 14:35:00,64.78,64.79,64.73,64.75,63718.22637638208,43.713,43.7197,43.6792,43.6927,63718.2264
2013-09-09 14:40:00,64.75,64.81,64.75,64.8,15046.16436794711,43.6927,43.7332,43.6927,43.7265,15046.1644
2013-09-09 14:45:00,64.8,64.81,64.78,64.78,9688.817964208369,43.7265,43.7332,43.713,43.713,9688.818
2013-09-09 14:50:00,64.77,64.83,64.77,64.82,33739.88373418443,43.7062,43.7467,43.7062,43.74,33739.8837
2013-09-09 14:55:00,64.81,64.83,64.81,64.81,22227.28827083096,43.7332,43.7467,43.7332,43.7332,22227.2883
2013-09-09 15:00:00,64.81,64.82,64.8,64.81,22227.28827083096,43.7332,43.74,43.7265,43.7332,22227.2883
2013-09-09 15:05:00,64.82,64.83,64.79,64.81,39325.20232531631,43.74,43.7467,43.7197,43.7332,39325.2023
2013-09-09 15:10:00,64.81,64.84,64.81,64.82,28154.565143052547,43.7332,43.7535,43.7332,43.74,28154.5651
2013-09-09 15:15:00,64.81,64.87,64.8,64.83,39781.14670010259,43.7332,43.7737,43.7265,43.7467,39781.1467
2013-09-09 15:20:00,64.83,64.83,64.78,64.79,34879.74467115012,43.7467,43.7467,43.713,43.7197,34879.7447
2013-09-09 15:25:00,64.78,64.81,64.77,64.78,33169.95326570159,43.713,43.7332,43.7062,43.713,33169.9533
2013-09-09 15:30:00,64.77,64.79,64.75,64.75,26786.73201869372,43.7062,43.7197,43.6927,43.6927,26786.732
2013-09-09 15:35:00,64.75,64.75,64.7,64.7,28268.55123674912,43.6927,43.6927,43.659,43.659,28268.5512
2013-09-09 15:40:00,64.7,64.72,64.68,64.7,40807.02154337171,43.659,43.6725,43.6455,43.659,40807.0215
2013-09-09 15:45:00,64.7,64.72,64.69,64.69,31802.120141342755,43.659,43.6725,43.6523,43.6523,31802.1201
2013-09-09 15:50:00,64.7,64.74,64.7,64.73,44226.60435426878,43.659,43.686,43.659,43.6792,44226.6044
2013-09-09 15:55:00,64.73,64.74,64.7,64.72,86629.43120939245,43.6792,43.686,43.659,43.6725,86629.4312
2013-09-10 09:30:00,64.94,65.29,64.89,65.18,64744.1012196512,43.8209,44.0571,43.7872,43.9829,64744.1012
2013-09-10 09:35:00,65.23,65.23,65.03,65.03,19263.649834720163,44.0166,44.0166,43.8817,43.8817,19263.6498
2013-09-10 09:40:00,65.06,65.18,65.03,65.08,25190.926706941755,43.9019,43.9829,43.8817,43.9154,25190.9267
2013-09-10 09:45:00,65.09,65.16,65.07,65.11,12196.512025532886,43.9222,43.9694,43.9087,43.9357,12196.512
2013-09-10 09:50:00,65.12,65.14,65.05,65.06,46962.27060298644,43.9424,43.9559,43.8952,43.9019,46962.2706
2013-09-10 09:55:00,65.08,65.12,64.96,64.97,58018.92169155363,43.9154,43.9424,43.8344,43.8412,58018.9217
2013-09-10 10:00:00,64.97,64.99,64.9,64.9,71127.32246665907,43.8412,43.8547,43.794,43.794,71127.3225
2013-09-10 10:05:00,64.9,64.94,64.86,64.92,58474.86606633991,43.794,43.8209,43.767,43.8075,58474.8661
2013-09-10 10:10:00,64.91,64.98,64.91,64.96,49241.99247691782,43.8007,43.8479,43.8007,43.8344,49241.9925
2013-09-10 10:15:00,64.96,64.99,64.8,64.83,71925.22512253505,43.8344,43.8547,43.7265,43.7467,71925.2251
2013-09-10 10:20:00,64.82,64.91,64.82,64.89,35677.647327026105,43.74,43.8007,43.74,43.7872,35677.6473
2013-09-10 10:25:00,64.89,64.99,64.88,64.96,30092.32873589422,43.7872,43.8547,43.7805,43.8344,30092.3287
2013-09-10 10:30:00,64.96,64.97,64.88,64.89,24962.954519548617,43.8344,43.8412,43.7805,43.7872,24962.9545
2013-09-10 10:35:00,64.89,64.91,64.88,64.88,29294.42608001824,43.7872,43.8007,43.7805,43.7805,29294.4261
2013-09-10 10:40:00,64.88,64.95,64.88,64.94,44340.59044796535,43.7805,43.8277,43.7805,43.8209,44340.5904
2013-09-10 10:45:00,64.95,64.98,64.95,64.96,17325.886241878492,43.8277,43.8479,43.8277,43.8344,17325.8862
2013-09-10 10:50:00,64.96,64.96,64.93,64.93,26216.80155021088,43.8344,43.8344,43.8142,43.8142,26216.8016
2013-09-10 10:55:00,64.92,64.94,64.91,64.91,29864.356548501084,43.8075,43.8209,43.8007,43.8007,29864.3565
2013-09-10 11:00:00,64.91,64.93,64.9,64.93,36475.549982902085,43.8007,43.8142,43.794,43.8142,36475.55
2013-09-10 11:05:00,64.91,64.93,64.89,64.92,27698.62076826627,43.8007,43.8142,43.7872,43.8075,27698.6208
2013-09-10 11:10:00,64.92,64.97,64.92,64.97,18351.761085147613,43.8075,43.8412,43.8075,43.8412,18351.7611
2013-09-10 11:15:00,64.97,64.98,64.92,64.93,26216.80155021088,43.8412,43.8479,43.8075,43.8142,26216.8016
2013-09-10 11:20:00,64.92,65.01,64.92,65.01,17325.886241878492,43.8075,43.8682,43.8075,43.8682,17325.8862
2013-09-10 11:25:00,65.01,65.09,65.01,65.07,13678.331243588282,43.8682,43.9222,43.8682,43.9087,13678.3312
2013-09-10 11:30:00,65.05,65.05,64.97,64.97,25304.91280063832,43.8952,43.8952,43.8412,43.8412,25304.9128
2013-09-10 11:35:00,64.98,65.01,64.96,65.01,22569.246551920667,43.8479,43.8682,43.8344,43.8682,22569.2466
2013-09-10 11:40:00,65.01,65.04,64.97,64.97,19491.6220221133,43.8682,43.8884,43.8412,43.8412,19491.622
2013-09-10 11:45:00,64.98,64.98,64.93,64.98,12994.414681408867,43.8479,43.8479,43.8142,43.8479,12994.4147
2013-09-10 11:50:00,64.97,64.98,64.96,64.96,17439.87233557506,43.8412,43.8479,43.8344,43.8344,17439.8723
2013-09-10 11:55:00,64.96,64.97,64.94,64.95,25874.843269121167,43.8344,43.8412,43.8209,43.8277,25874.8433
2013-09-10 12:00:00,64.94,64.95,64.9,64.91,24507.01014476234,43.8209,43.8277,43.794,43.8007,24507.0101
2013-09-10 12:05:00,64.92,64.97,64.92,64.96,18693.71936623732,43.8075,43.8412,43.8075,43.8344,18693.7194
2013-09-10 12:10:00,64.96,64.96,64.94,64.95,16869.941867092213,43.8344,43.8344,43.8209,43.8277,16869.9419
2013-09-10 12:15:00,64.95,64.96,64.94,64.95,11968.539838139746,43.8277,43.8344,43.8209,43.8277,11968.5398
2013-09-10 12:20:00,64.95,64.96,64.94,64.96,31004.21748546677,43.8277,43.8344,43.8209,43.8344,31004.2175
2013-09-10 12:25:00,64.96,65.02,64.96,65.02,16413.997492305938,43.8344,43.8749,43.8344,43.8749,16413.9975
2013-09-10 12:30:00,65.02,65.04,65.02,65.03,8890.915308332384,43.8749,43.8884,43.8749,43.8817,8890.9153
2013-09-10 12:35:00,65.03,65.08,65.03,65.07,10828.678901174057,43.8817,43.9154,43.8817,43.9087,10828.6789
2013-09-10 12:40:00,65.07,65.09,65.07,65.08,20175.53858429272,43.9087,43.9222,43.9087,43.9154,20175.5386
2013-09-10 12:45:00,65.08,65.09,64.99,64.99,40009.11888749572,43.9154,43.9222,43.8547,43.8547,40009.1189
2013-09-10 12:50:00,64.99,65.01,64.97,64.97,24848.968425852046,43.8547,43.8682,43.8412,43.8412,24848.9684
2013-09-10 12:55:00,64.97,64.99,64.95,64.96,32714.00889091531,43.8412,43.8547,43.8277,43.8344,32714.0089
2013-09-10 13:00:00,64.95,64.96,64.9,64.93,48786.04810213154,43.8277,43.8344,43.794,43.8142,48786.0481
2013-09-10 13:05:00,64.93,64.96,64.93,64.96,46392.34013450359,43.8142,43.8344,43.8142,43.8344,46392.3401
2013-09-10 13:10:00,64.96,64.96,64.87,64.89,40009.11888749572,43.8344,43.8344,43.7737,43.7872,40009.1189
2013-09-10 13:15:00,64.88,64.97,64.86,64.96,53345.4918499943,43.7805,43.8412,43.767,43.8344,53345.4918
2013-09-10 13:20:00,64.96,64.98,64.92,64.96,29294.42608001824,43.8344,43.8479,43.8075,43.8344,29294.4261
2013-09-10 13:25:00,64.96,64.97,64.96,64.96,13336.372962498575,43.8344,43.8412,43.8344,43.8344,13336.373
2013-09-10 13:30:00,64.96,64.97,64.95,64.95,18237.77499145104,43.8344,43.8412,43.8277,43.8277,18237.775
2013-09-10 13:35:00,64.96,64.97,64.94,64.97,14362.247805767696,43.8344,43.8412,43.8209,43.8412,14362.2478
2013-09-10 13:40:00,64.96,64.97,64.96,64.96,18465.74717884418,43.8344,43.8412,43.8344,43.8344,18465.7472
2013-09-10 13:45:00,64.96,64.97,64.92,64.93,46620.31232189673,43.8344,43.8412,43.8075,43.8142,46620.3123
2013-09-10 13:50:00,64.93,64.94,64.9,64.9,48558.0759147384,43.8142,43.8209,43.794,43.794,48558.0759
2013-09-10 13:55:00,64.91,64.94,64.9,64.93,14362.247805767696,43.8007,43.8209,43.794,43.8142,14362.2478
2013-09-10 14:00:00,64.93,64.95,64.93,64.93,22455.260458224097,43.8142,43.8277,43.8142,43.8142,22455.2605
2013-09-10 14:05:00,64.93,64.95,64.93,64.93,37045.48045138493,43.8142,43.8277,43.8142,43.8142,37045.4805
2013-09-10 14:10:00,64.92,64.93,64.9,64.9,64060.184657471786,43.8075,43.8142,43.794,43.794,64060.1847
2013-09-10 14:15:00,64.91,64.92,64.89,64.9,24620.99623845891,43.8007,43.8075,43.7872,43.794,24620.9962
2013-09-10 14:20:00,64.9,64.92,64.9,64.92,33853.869827881,43.794,43.8075,43.794,43.8075,33853.8698
2013-09-10 14:25:00,64.92,64.93,64.9,64.9,43542.68779208937,43.8075,43.8142,43.794,43.794,43542.6878
2013-09-10 14:30:00,64.91,64.93,64.89,64.91,48102.131539952126,43.8007,43.8142,43.7872,43.8007,48102.1315
2013-09-10 14:35:00,64.91,64.92,64.9,64.92,39211.21623161974,43.8007,43.8075,43.794,43.8075,39211.2162
2013-09-10 14:40:00,64.91,64.93,64.91,64.92,37045.48045138493,43.8007,43.8142,43.8007,43.8075,37045.4805
2013-09-10 14:45:00,64.91,64.91,64.85,64.87,53003.5335689046,43.8007,43.8007,43.7602,43.7737,53003.5336
2013-09-10 14:50:00,64.86,64.88,64.83,64.84,38983.2440442266,43.767,43.7805,43.7467,43.7535,38983.244
2013-09-10 14:55:00,64.85,64.89,64.84,64.88,31118.203579163343,43.7602,43.7872,43.7535,43.7805,31118.2036
2013-09-10 15:00:00,64.87,64.88,64.85,64.86,21087.427333865267,43.7737,43.7805,43.7602,43.767,21087.4273
2013-09-10 15:05:00,64.86,64.87,64.82,64.82,24962.954519548617,43.767,43.7737,43.74,43.74,24962.9545
2013-09-10 15:10:00,64.83,64.83,64.8,64.81,102929.44260800185,43.7467,43.7467,43.7265,43.7332,102929.4426
2013-09-10 15:15:00,64.81,64.86,64.81,64.84,27128.690299783422,43.7332,43.767,43.7332,43.7535,27128.6903
2013-09-10 15:20:00,64.85,64.87,64.84,64.87,23025.190926706942,43.7602,43.7737,43.7535,43.7737,23025.1909
2013-09-10 15:25:00,64.87,64.89,64.81,64.82,64516.12903225807,43.7737,43.7872,43.7332,43.74,64516.129
2013-09-10 15:30:00,64.82,64.84,64.81,64.81,69075.57278012083,43.74,43.7535,43.7332,43.7332,69075.5728
2013-09-10 15:35:00,64.81,64.81,64.75,64.79,83779.77886697823,43.7332,43.7332,43.6927,43.7197,83779.7789
2013-09-10 15:40:00,64.79,64.82,64.78,64.78,59956.6852843953,43.7197,43.74,43.713,43.713,59956.6853
2013-09-10 15:45:00,64.78,64.78,64.73,64.74,97116.1518294768,43.713,43.713,43.6792,43.686,97116.1518
2013-09-10 15:50:00,64.74,64.74,64.69,64.69,153767.2403966716,43.686,43.686,43.6523,43.6523,153767.2404
2013-09-10 15:55:00,64.7,64.74,64.69,64.69,271172.9169041377,43.659,43.686,43.6523,43.6523,271172.9169
2013-09-11 09:30:00,64.36,64.55,64.21,64.35,90276.98620768268,43.6848,43.8138,43.583,43.678,90276.9862
2013-09-11 09:35:00,64.34,64.36,64.2,64.23,69303.54496751397,43.6713,43.6848,43.5762,43.5966,69303.545
2013-09-11 09:40:00,64.23,64.29,64.23,64.26,64516.12903225807,43.5966,43.6373,43.5966,43.617,64516.129
2013-09-11 09:45:00,64.27,64.31,64.24,64.28,49355.97857061439,43.6237,43.6509,43.6034,43.6305,49355.9786
2013-09-11 09:50:00,64.28,64.31,64.24,64.29,52205.63091302861,43.6305,43.6509,43.6034,43.6373,52205.6309
2013-09-11 09:55:00,64.3,64.32,64.24,64.32,48558.0759147384,43.6441,43.6577,43.6034,43.6577,48558.0759
2013-09-11 10:00:00,64.32,64.33,64.24,64.28,95178.38823663512,43.6577,43.6645,43.6034,43.6305,95178.3882
2013-09-11 10:05:00,64.3,64.37,64.27,64.35,83323.83449219195,43.6441,43.6916,43.6237,43.678,83323.8345
2013-09-11 10:10:00,64.35,64.36,64.25,64.29,73521.03043428702,43.678,43.6848,43.6102,43.6373,73521.0304
2013-09-11 10:15:00,64.29,64.29,64.24,64.27,56081.15809871196,43.6373,43.6373,43.6034,43.6237,56081.1581
2013-09-11 10:20:00,64.27,64.38,64.24,64.38,84007.75105437137,43.6237,43.6984,43.6034,43.6984,84007.7511
2013-09-11 10:25:00,64.38,64.39,64.31,64.34,55055.28325544284,43.6984,43.7052,43.6509,43.6713,55055.2833
2013-09-11 10:30:00,64.35,64.4,64.31,64.39,61324.518408754135,43.678,43.712,43.6509,43.7052,61324.5184
2013-09-11 10:35:00,64.39,64.43,64.3,64.31,112390.28838481706,43.7052,43.7323,43.6441,43.6509,112390.2884
2013-09-11 10:40:00,64.31,64.36,64.31,64.31,47190.242790379576,43.6509,43.6848,43.6509,43.6509,47190.2428
2013-09-11 10:45:00,64.31,64.31,64.28,64.29,95178.38823663512,43.6509,43.6509,43.6305,43.6373,95178.3882
2013-09-11 10:50:00,64.29,64.3,64.24,64.26,46734.2984155933,43.6373,43.6441,43.6034,43.617,46734.2984
2013-09-11 10:55:00,64.26,64.29,64.24,64.29,50153.88122649037,43.617,43.6373,43.6034,43.6373,50153.8812
2013-09-11 11:00:00,64.3,64.42,64.3,64.42,29408.41217371481,43.6441,43.7256,43.6441,43.7256,29408.4122
2013-09-11 11:05:00,64.43,64.54,64.43,64.54,33853.869827881,43.7323,43.807,43.7323,43.807,33853.8698
2013-09-11 11:10:00,64.55,64.6,64.53,64.6,23139.17702040352,43.8138,43.8477,43.8002,43.8477,23139.177
2013-09-11 11:15:00,64.61,64.62,64.56,64.57,28154.565143052547,43.8545,43.8613,43.8206,43.8274,28154.5651
2013-09-11 11:20:00,64.57,64.65,64.57,64.63,22797.218739313805,43.8274,43.8817,43.8274,43.8681,22797.2187
2013-09-11 11:25:00,64.63,64.64,64.6,64.64,23367.14920779665,43.8681,43.8749,43.8477,43.8749,23367.1492
2013-09-11 11:30:00,64.64,64.71,64.63,64.69,21657.35780234812,43.8749,43.9224,43.8681,43.9088,21657.3578
2013-09-11 11:35:00,64.7,64.77,64.7,64.75,18693.71936623732,43.9156,43.9631,43.9156,43.9495,18693.7194
2013-09-11 11:40:00,64.76,64.76,64.73,64.74,23937.079676279493,43.9563,43.9563,43.936,43.9428,23937.0797
2013-09-11 11:45:00,64.74,64.75,64.73,64.73,24734.98233215548,43.9428,43.9495,43.936,43.936,24734.9823
2013-09-11 11:50:00,64.73,64.74,64.66,64.72,27128.690299783422,43.936,43.9428,43.8885,43.9292,27128.6903
2013-09-11 11:55:00,64.73,64.73,64.68,64.72,13564.345149891711,43.936,43.936,43.902,43.9292,13564.3451
2013-09-11 12:00:00,64.73,64.73,64.68,64.69,19833.58030320301,43.936,43.936,43.902,43.9088,19833.5803
2013-09-11 12:05:00,64.69,64.69,64.65,64.66,40807.02154337171,43.9088,43.9088,43.8817,43.8885,40807.0215
2013-09-11 12:10:00,64.66,64.7,64.64,64.7,11170.637182263765,43.8885,43.9156,43.8749,43.9156,11170.6372
2013-09-11 12:15:00,64.7,64.74,64.68,64.73,7523.082183973555,43.9156,43.9428,43.902,43.936,7523.0822
2013-09-11 12:20:00,64.73,64.73,64.64,64.64,19149.6637410236,43.936,43.936,43.8749,43.8749,19149.6637
2013-09-11 12:25:00,64.64,64.67,64.63,64.66,13222.386868802008,43.8749,43.8952,43.8681,43.8885,13222.3869
2013-09-11 12:30:00,64.67,64.67,64.62,64.64,30320.30092328736,43.8952,43.8952,43.8613,43.8749,30320.3009
2013-09-11 12:35:00,64.64,64.67,64.63,64.66,14476.233899464263,43.8749,43.8952,43.8681,43.8885,14476.2339
2013-09-11 12:40:00,64.66,64.67,64.59,64.59,12196.512025532886,43.8885,43.8952,43.8409,43.8409,12196.512
2013-09-11 12:45:00,64.58,64.6,64.56,64.6,14362.247805767696,43.8342,43.8477,43.8206,43.8477,14362.2478
2013-09-11 12:50:00,64.6,64.63,64.59,64.63,18351.761085147613,43.8477,43.8681,43.8409,43.8681,18351.7611
2013-09-11 12:55:00,64.63,64.68,64.63,64.66,33853.869827881,43.8681,43.902,43.8681,43.8885,33853.8698
2013-09-11 13:00:00,64.66,64.7,64.66,64.7,25532.88498803146,43.8885,43.9156,43.8885,43.9156,25532.885
2013-09-11 13:05:00,64.7,64.7,64.64,64.67,14020.28952467799,43.9156,43.9156,43.8749,43.8952,14020.2895
2013-09-11 13:10:00,64.68,64.69,64.61,64.62,11626.58155705004,43.902,43.9088,43.8545,43.8613,11626.5816
2013-09-11 13:15:00,64.63,64.64,64.61,64.62,8776.929214635815,43.8681,43.8749,43.8545,43.8613,8776.9292
2013-09-11 13:20:00,64.61,64.67,64.61,64.67,8662.943120939246,43.8545,43.8952,43.8545,43.8952,8662.9431
2013-09-11 13:25:00,64.66,64.69,64.66,64.66,16300.01139860937,43.8885,43.9088,43.8885,43.8885,16300.0114
2013-09-11 13:30:00,64.66,64.71,64.66,64.69,15160.15046164368,43.8885,43.9224,43.8885,43.9088,15160.1505
2013-09-11 13:35:00,64.69,64.71,64.66,64.66,81044.11261826058,43.9088,43.9224,43.8885,43.8885,81044.1126
2013-09-11 13:40:00,64.67,64.7,64.64,64.66,15388.122649036815,43.8952,43.9156,43.8749,43.8885,15388.1226
2013-09-11 13:45:00,64.66,64.72,64.66,64.7,52661.575287814885,43.8885,43.9292,43.8885,43.9156,52661.5753
2013-09-11 13:50:00,64.7,64.74,64.68,64.74,23595.121395189788,43.9156,43.9428,43.902,43.9428,23595.1214
2013-09-11 13:55:00,64.74,64.75,64.74,64.74,14932.178274250542,43.9428,43.9495,43.9428,43.9428,14932.1783
2013-09-11 14:00:00,64.74,64.78,64.73,64.76,20973.4412401687,43.9428,43.9699,43.936,43.9563,20973.4412
2013-09-11 14:05:00,64.77,64.81,64.76,64.81,12196.512025532886,43.9631,43.9903,43.9563,43.9903,12196.512
2013-09-11 14:10:00,64.81,64.96,64.81,64.96,127322.4666590676,43.9903,44.0921,43.9903,44.0921,127322.4667
2013-09-11 14:15:00,64.97,65.02,64.93,64.98,118773.50963182493,44.0989,44.1328,44.0717,44.1057,118773.5096
2013-09-11 14:20:00,64.99,65.0,64.96,65.0,18693.71936623732,44.1124,44.1192,44.0921,44.1192,18693.7194
2013-09-11 14:25:00,64.99,65.0,64.93,64.93,31802.120141342755,44.1124,44.1192,44.0717,44.0717,31802.1201
2013-09-11 14:30:00,64.93,64.94,64.89,64.9,22341.27436452753,44.0717,44.0785,44.0446,44.0514,22341.2744
2013-09-11 14:35:00,64.9,64.93,64.9,64.93,10372.73452638778,44.0514,44.0717,44.0514,44.0717,10372.7345
2013-09-11 14:40:00,64.93,64.96,64.92,64.95,24620.99623845891,44.0717,44.0921,44.0649,44.0853,24620.9962
2013-09-11 14:45:00,64.95,64.97,64.94,64.96,15388.122649036815,44.0853,44.0989,44.0785,44.0921,15388.1226
2013-09-11 14:50:00,64.96,64.97,64.93,64.97,21315.399521258405,44.0921,44.0989,44.0717,44.0989,21315.3995
2013-09-11 14:55:00,64.97,64.97,64.94,64.95,13678.331243588282,44.0989,44.0989,44.0785,44.0853,13678.3312
2013-09-11 15:00:00,64.95,64.97,64.93,64.96,25190.926706941755,44.0853,44.0989,44.0717,44.0921,25190.9267
2013-09-11 15:05:00,64.96,64.96,64.92,64.93,15160.15046164368,44.0921,44.0921,44.0649,44.0717,15160.1505
2013-09-11 15:10:00,64.93,64.95,64.92,64.95,27584.634674569705,44.0717,44.0853,44.0649,44.0853,27584.6347
2013-09-11 15:15:00,64.95,64.96,64.93,64.95,21087.427333865267,44.0853,44.0921,44.0717,44.0853,21087.4273
2013-09-11 15:20:00,64.95,64.96,64.92,64.93,26102.815456514305,44.0853,44.0921,44.0649,44.0717,26102.8155
2013-09-11 15:25:00,64.93,64.95,64.9,64.9,20175.53858429272,44.0717,44.0853,44.0514,44.0514,20175.5386
2013-09-11 15:30:00,64.89,64.91,64.89,64.89,27812.60686196284,44.0446,44.0581,44.0446,44.0446,27812.6069
2013-09-11 15:35:00,64.89,64.89,64.86,64.89,19491.6220221133,44.0446,44.0446,44.0242,44.0446,19491.622
2013-09-11 15:40:00,64.89,64.92,64.88,64.92,24734.98233215548,44.0446,44.0649,44.0378,44.0649,24734.9823
2013-09-11 15:45:00,64.91,64.92,64.83,64.88,53459.47794369087,44.0581,44.0649,44.0038,44.0378,53459.4779
2013-09-11 15:50:00,64.88,64.89,64.88,64.88,40237.091074888864,44.0378,44.0446,44.0378,44.0378,40237.0911
2013-09-11 15:55:00,64.89,64.93,64.88,64.93,91188.87495725522,44.0446,44.0717,44.0378,44.0717,91188.875
2013-09-12 09:30:00,64.81,65.09,64.7,65.04,69417.53106121054,43.9903,44.1803,43.9156,44.1464,69417.5311
2013-09-12 09:35:00,65.06,65.17,65.03,65.11,34537.78639006041,44.16,44.2346,44.1396,44.1939,34537.7864
2013-09-12 09:40:00,65.12,65.19,65.1,65.17,21315.399521258405,44.2007,44.2482,44.1871,44.2346,21315.3995
2013-09-12 09:45:00,65.18,65.21,65.11,65.14,19377.635928416734,44.2414,44.2618,44.1939,44.2143,19377.6359
2013-09-12 09:50:00,65.14,65.15,65.08,65.12,16527.98358600251,44.2143,44.2211,44.1735,44.2007,16527.9836
2013-09-12 09:55:00,65.13,65.22,65.11,65.2,14818.192180553971,44.2075,44.2686,44.1939,44.255,14818.1922
2013-09-12 10:00:00,65.21,65.23,65.14,65.21,12310.498119229454,44.2618,44.2754,44.2143,44.2618,12310.4981
2013-09-12 10:05:00,65.22,65.25,65.2,65.24,20631.482959078992,44.2686,44.2889,44.255,44.2821,20631.483
2013-09-12 10:10:00,65.24,65.24,65.22,65.24,11626.58155705004,44.2821,44.2821,44.2686,44.2821,11626.5816
2013-09-12 10:15:00,65.24,65.24,65.22,65.24,15616.094836429957,44.2821,44.2821,44.2686,44.2821,15616.0948
2013-09-12 10:20:00,65.24,65.25,65.23,65.24,9460.84577681523,44.2821,44.2889,44.2754,44.2821,9460.8458
2013-09-12 10:25:00,65.23,65.27,65.23,65.26,9688.817964208369,44.2754,44.3025,44.2754,44.2957,9688.818
2013-09-12 10:30:00,65.27,65.31,65.27,65.29,16755.955773395646,44.3025,44.3297,44.3025,44.3161,16755.9558
2013-09-12 10:35:00,65.28,65.31,65.26,65.3,13678.331243588282,44.3093,44.3297,44.2957,44.3229,13678.3312
2013-09-12 10:40:00,65.29,65.33,65.29,65.32,12880.428587712298,44.3161,44.3432,44.3161,44.3364,12880.4286
2013-09-12 10:45:00,65.32,65.34,65.31,65.32,19947.56639689958,44.3364,44.35,44.3297,44.3364,19947.5664
2013-09-12 10:50:00,65.32,65.32,65.31,65.31,19377.635928416734,44.3364,44.3364,44.3297,44.3297,19377.6359
2013-09-12 10:55:00,65.31,65.31,65.27,65.27,26786.73201869372,44.3297,44.3297,44.3025,44.3025,26786.732
2013-09-12 11:00:00,65.27,65.28,65.22,65.22,15274.136555340248,44.3025,44.3093,44.2686,44.2686,15274.1366
2013-09-12 11:05:00,65.22,65.24,65.18,65.18,17439.87233557506,44.2686,44.2821,44.2414,44.2414,17439.8723
2013-09-12 11:10:00,65.18,65.22,65.16,65.2,23595.121395189788,44.2414,44.2686,44.2278,44.255,23595.1214
2013-09-12 11:15:00,65.21,65.22,65.17,65.22,23253.16311410008,44.2618,44.2686,44.2346,44.2686,23253.1631
2013-09-12 11:20:00,65.22,65.22,65.16,65.17,21201.41342756184,44.2686,44.2686,44.2278,44.2346,21201.4134
2013-09-12 11:25:00,65.17,65.17,65.13,65.13,17097.914054485354,44.2346,44.2346,44.2075,44.2075,17097.9141
2013-09-12 11:30:00,65.15,65.17,65.13,65.14,19491.6220221133,44.2211,44.2346,44.2075,44.2143,19491.622
2013-09-12 11:35:00,65.14,65.14,65.06,65.08,11170.637182263765,44.2143,44.2143,44.16,44.1735,11170.6372
2013-09-12 11:40:00,65.09,65.13,65.09,65.11,11398.609369656902,44.1803,44.2075,44.1803,44.1939,11398.6094
2013-09-12 11:45:00,65.11,65.16,65.11,65.15,7751.054371366693,44.1939,44.2278,44.1939,44.2211,7751.0544
2013-09-12 11:50:00,65.15,65.17,65.09,65.17,14020.28952467799,44.2211,44.2346,44.1803,44.2346,14020.2895
2013-09-12 11:55:00,65.17,65.18,65.15,65.15,11968.539838139746,44.2346,44.2414,44.2211,44.2211,11968.5398
2013-09-12 12:00:00,65.15,65.17,65.11,65.16,15046.16436794711,44.2211,44.2346,44.1939,44.2278,15046.1644
2013-09-12 12:05:00,65.17,65.17,65.13,65.13,11854.553744443176,44.2346,44.2346,44.2075,44.2075,11854.5537
2013-09-12 12:10:00,65.14,65.17,65.11,65.13,23937.079676279493,44.2143,44.2346,44.1939,44.2075,23937.0797
2013-09-12 12:15:00,65.13,65.2,65.12,65.18,63718.22637638208,44.2075,44.255,44.2007,44.2414,63718.2264
2013-09-12 12:20:00,65.18,65.19,65.16,65.16,10600.70671378092,44.2414,44.2482,44.2278,44.2278,10600.7067
2013-09-12 12:25:00,65.16,65.19,65.13,65.19,7409.096090276987,44.2278,44.2482,44.2075,44.2482,7409.0961
2013-09-12 12:30:00,65.19,65.22,65.19,65.22,12196.512025532886,44.2482,44.2686,44.2482,44.2686,12196.512
2013-09-12 12:35:00,65.22,65.26,65.22,65.24,9232.87358942209,44.2686,44.2957,44.2686,44.2821,9232.8736
2013-09-12 12:40:00,65.24,65.26,65.24,65.25,12196.512025532886,44.2821,44.2957,44.2821,44.2889,12196.512
2013-09-12 12:45:00,65.25,65.27,65.24,65.27,6497.2073407044345,44.2889,44.3025,44.2821,44.3025,6497.2073
2013-09-12 12:50:00,65.26,65.28,65.25,65.25,11284.623275960334,44.2957,44.3093,44.2889,44.2889,11284.6233
2013-09-12 12:55:00,65.25,65.29,65.25,65.29,12196.512025532886,44.2889,44.3161,44.2889,44.3161,12196.512
2013-09-12 13:00:00,65.29,65.31,65.29,65.31,6041.262965918158,44.3161,44.3297,44.3161,44.3297,6041.263
2013-09-12 13:05:00,65.31,65.33,65.3,65.32,9346.85968311866,44.3297,44.3432,44.3229,44.3364,9346.8597
2013-09-12 13:10:00,65.33,65.35,65.33,65.35,10714.692807477488,44.3432,44.3568,44.3432,44.3568,10714.6928
2013-09-12 13:15:00,65.34,65.36,65.34,65.36,9916.790151601504,44.35,44.3636,44.35,44.3636,9916.7902
2013-09-12 13:20:00,65.36,65.37,65.31,65.31,45594.43747862761,44.3636,44.3704,44.3297,44.3297,45594.4375
2013-09-12 13:25:00,65.31,65.32,65.27,65.31,34537.78639006041,44.3297,44.3364,44.3025,44.3297,34537.7864
2013-09-12 13:30:00,65.31,65.31,65.27,65.28,9460.84577681523,44.3297,44.3297,44.3025,44.3093,9460.8458
2013-09-12 13:35:00,65.26,65.3,65.24,65.3,10600.70671378092,44.2957,44.3229,44.2821,44.3229,10600.7067
2013-09-12 13:40:00,65.29,65.3,65.26,65.26,7409.096090276987,44.3161,44.3229,44.2957,44.2957,7409.0961
2013-09-12 13:45:00,65.25,65.29,65.24,65.25,11170.637182263765,44.2889,44.3161,44.2821,44.2889,11170.6372
2013-09-12 13:50:00,65.25,65.27,65.24,65.26,6611.193434401003,44.2889,44.3025,44.2821,44.2957,6611.1934
2013-09-12 13:55:00,65.26,65.26,65.22,65.22,11740.567650746609,44.2957,44.2957,44.2686,44.2686,11740.5677
2013-09-12 14:00:00,65.23,65.24,65.21,65.22,7979.026558759831,44.2754,44.2821,44.2618,44.2686,7979.0266
2013-09-12 14:05:00,65.23,65.28,65.22,65.28,12652.45640031916,44.2754,44.3093,44.2686,44.3093,12652.4564
2013-09-12 14:10:00,65.27,65.28,65.21,65.24,7181.123902883848,44.3025,44.3093,44.2618,44.2821,7181.1239
2013-09-12 14:15:00,65.24,65.28,65.22,65.24,13450.359056195144,44.2821,44.3093,44.2686,44.2821,13450.3591
2013-09-12 14:20:00,65.23,65.24,65.21,65.23,4673.42984155933,44.2754,44.2821,44.2618,44.2754,4673.4298
2013-09-12 14:25:00,65.23,65.27,65.23,65.24,16300.01139860937,44.2754,44.3025,44.2754,44.2821,16300.0114
2013-09-12 14:30:00,65.23,65.26,65.23,65.24,10372.73452638778,44.2754,44.2957,44.2754,44.2821,10372.7345
2013-09-12 14:35:00,65.24,65.24,65.14,65.16,21315.399521258405,44.2821,44.2821,44.2143,44.2278,21315.3995
2013-09-12 14:40:00,65.14,65.19,65.14,65.18,10486.72062008435,44.2143,44.2482,44.2143,44.2414,10486.7206
2013-09-12 14:45:00,65.17,65.22,65.17,65.21,14818.192180553971,44.2346,44.2686,44.2346,44.2618,14818.1922
2013-09-12 14:50:00,65.23,65.24,65.2,65.24,13792.317337284852,44.2754,44.2821,44.255,44.2821,13792.3173
2013-09-12 14:55:00,65.24,65.26,65.24,65.26,13906.30343098142,44.2821,44.2957,44.2821,44.2957,13906.3034
2013-09-12 15:00:00,65.26,65.26,65.23,65.23,7523.082183973555,44.2957,44.2957,44.2754,44.2754,7523.0822
2013-09-12 15:05:00,65.22,65.22,65.17,65.17,21657.35780234812,44.2686,44.2686,44.2346,44.2346,21657.3578
2013-09-12 15:10:00,65.17,65.17,65.11,65.15,15388.122649036815,44.2346,44.2346,44.1939,44.2211,15388.1226
2013-09-12 15:15:00,65.15,65.17,65.12,65.17,19605.60811580987,44.2211,44.2346,44.2007,44.2346,19605.6081
2013-09-12 15:20:00,65.17,65.17,65.11,65.13,24393.02405106577,44.2346,44.2346,44.1939,44.2075,24393.0241
2013-09-12 15:25:00,65.13,65.18,65.13,65.18,22113.30217713439,44.2075,44.2414,44.2075,44.2414,22113.3022
2013-09-12 15:30:00,65.18,65.19,65.17,65.18,21087.427333865267,44.2414,44.2482,44.2346,44.2414,21087.4273
2013-09-12 15:35:00,65.18,65.19,65.17,65.17,20403.51077168585,44.2414,44.2482,44.2346,44.2346,20403.5108
2013-09-12 15:40:00,65.17,65.18,65.16,65.16,35335.68904593639,44.2346,44.2414,44.2278,44.2278,35335.689
2013-09-12 15:45:00,65.16,65.16,65.07,65.09,32030.092328735893,44.2278,44.2278,44.1667,44.1803,32030.0923
2013-09-12 15:50:00,65.09,65.09,65.05,65.07,36475.549982902085,44.1803,44.1803,44.1532,44.1667,36475.55
2013-09-12 15:55:00,65.06,65.09,65.04,65.09,58360.879972643335,44.16,44.1803,44.1464,44.1803,58360.88
2013-09-13 09:30:00,65.09,65.21,64.92,64.95,91530.83323834492,44.1803,44.2618,44.0649,44.0853,91530.8332
2013-09-13 09:35:00,64.94,65.04,64.89,64.96,44226.60435426878,44.0785,44.1464,44.0446,44.0921,44226.6044
2013-09-13 09:40:00,64.96,64.98,64.86,64.94,40237.091074888864,44.0921,44.1057,44.0242,44.0785,40237.0911
2013-09-13 09:45:00,64.95,64.95,64.82,64.82,50609.82560127664,44.0853,44.0853,43.9971,43.9971,50609.8256
2013-09-13 09:50:00,64.83,64.87,64.79,64.87,49128.00638322125,44.0038,44.031,43.9767,44.031,49128.0064
2013-09-13 09:55:00,64.85,64.85,64.74,64.74,20517.496865382425,44.0174,44.0174,43.9428,43.9428,20517.4969
2013-09-13 10:00:00,64.75,64.77,64.7,64.73,45822.40966602074,43.9495,43.9631,43.9156,43.936,45822.4097
2013-09-13 10:05:00,64.72,64.72,64.63,64.64,15844.067023823094,43.9292,43.9292,43.8681,43.8749,15844.067
2013-09-13 10:10:00,64.64,64.64,64.55,64.57,30548.273110680497,43.8749,43.8749,43.8138,43.8274,30548.2731
2013-09-13 10:15:00,64.56,64.56,64.46,64.47,30206.31482959079,43.8206,43.8206,43.7527,43.7595,30206.3148
2013-09-13 10:20:00,64.48,64.51,64.46,64.49,32714.00889091531,43.7663,43.7866,43.7527,43.7731,32714.0089
2013-09-13 10:25:00,64.49,64.51,64.45,64.46,23253.16311410008,43.7731,43.7866,43.7459,43.7527,23253.1631
2013-09-13 10:30:00,64.48,64.53,64.48,64.52,37273.45263877807,43.7663,43.8002,43.7663,43.7934,37273.4526
2013-09-13 10:35:00,64.52,64.53,64.5,64.52,22455.260458224097,43.7934,43.8002,43.7799,43.7934,22455.2605
2013-09-13 10:40:00,64.52,64.57,64.51,64.53,48102.131539952126,43.7934,43.8274,43.7866,43.8002,48102.1315
2013-09-13 10:45:00,64.54,64.54,64.52,64.54,12880.428587712298,43.807,43.807,43.7934,43.807,12880.4286
2013-09-13 10:50:00,64.54,64.59,64.53,64.58,98939.9293286219,43.807,43.8409,43.8002,43.8342,98939.9293
2013-09-13 10:55:00,64.58,64.64,64.58,64.63,28268.55123674912,43.8342,43.8749,43.8342,43.8681,28268.5512
2013-09-13 11:00:00,64.63,64.67,64.6,64.64,26330.787643907443,43.8681,43.8952,43.8477,43.8749,26330.7876
2013-09-13 11:05:00,64.64,64.65,64.6,64.6,12082.525931836317,43.8749,43.8817,43.8477,43.8477,12082.5259
2013-09-13 11:10:00,64.61,64.65,64.6,64.65,16413.997492305938,43.8545,43.8817,43.8477,43.8817,16413.9975
2013-09-13 11:15:00,64.65,64.69,64.63,64.68,19605.60811580987,43.8817,43.9088,43.8681,43.902,19605.6081
2013-09-13 11:20:00,64.68,64.68,64.67,64.68,18351.761085147613,43.902,43.902,43.8952,43.902,18351.7611
2013-09-13 11:25:00,64.67,64.72,64.67,64.7,21885.32998974125,43.8952,43.9292,43.8952,43.9156,21885.33
2013-09-13 11:30:00,64.71,64.78,64.71,64.78,17097.914054485354,43.9224,43.9699,43.9224,43.9699,17097.9141
2013-09-13 11:35:00,64.78,64.84,64.78,64.84,10372.73452638778,43.9699,44.0106,43.9699,44.0106,10372.7345
2013-09-13 11:40:00,64.84,64.84,64.77,64.78,26216.80155021088,44.0106,44.0106,43.9631,43.9699,26216.8016
2013-09-13 11:45:00,64.77,64.83,64.77,64.82,6953.151715490711,43.9631,44.0038,43.9631,43.9971,6953.1517
2013-09-13 11:50:00,64.82,64.84,64.81,64.82,14020.28952467799,43.9971,44.0106,43.9903,43.9971,14020.2895
2013-09-13 11:55:00,64.83,64.87,64.83,64.87,5471.332497435313,44.0038,44.031,44.0038,44.031,5471.3325
2013-09-13 12:00:00,64.87,64.91,64.87,64.89,14590.219993160834,44.031,44.0581,44.031,44.0446,14590.22
2013-09-13 12:05:00,64.89,64.92,64.89,64.91,14362.247805767696,44.0446,44.0649,44.0446,44.0581,14362.2478
2013-09-13 12:10:00,64.92,64.92,64.89,64.91,13564.345149891711,44.0649,44.0649,44.0446,44.0581,13564.3451
2013-09-13 12:15:00,64.91,64.96,64.91,64.95,9688.817964208369,44.0581,44.0921,44.0581,44.0853,9688.818
2013-09-13 12:20:00,64.95,64.95,64.89,64.89,18579.73327254075,44.0853,44.0853,44.0446,44.0446,18579.7333
2013-09-13 12:25:00,64.89,64.89,64.85,64.88,11398.609369656902,44.0446,44.0446,44.0174,44.0378,11398.6094
2013-09-13 12:30:00,64.88,64.92,64.88,64.92,12994.414681408867,44.0378,44.0649,44.0378,44.0649,12994.4147
2013-09-13 12:35:00,64.92,64.92,64.88,64.88,16527.98358600251,44.0649,44.0649,44.0378,44.0378,16527.9836
2013-09-13 12:40:00,64.87,64.89,64.87,64.87,22911.20483301037,44.031,44.0446,44.031,44.031,22911.2048
2013-09-13 12:45:00,64.86,64.89,64.85,64.89,5927.276872221589,44.0242,44.0446,44.0174,44.0446,5927.2769
2013-09-13 12:50:00,64.89,64.92,64.88,64.92,7295.109996580417,44.0446,44.0649,44.0378,44.0649,7295.11
2013-09-13 12:55:00,64.91,64.92,64.88,64.89,13450.359056195144,44.0581,44.0649,44.0378,44.0446,13450.3591
2013-09-13 13:00:00,64.89,64.92,64.83,64.83,32030.092328735893,44.0446,44.0649,44.0038,44.0038,32030.0923
2013-09-13 13:05:00,64.82,64.83,64.79,64.81,18237.77499145104,43.9971,44.0038,43.9767,43.9903,18237.775
2013-09-13 13:10:00,64.81,64.89,64.8,64.89,10942.664994870624,43.9903,44.0446,43.9835,44.0446,10942.665
2013-09-13 13:15:00,64.89,64.92,64.89,64.9,7865.040465063263,44.0446,44.0649,44.0446,44.0514,7865.0405
2013-09-13 13:20:00,64.9,64.93,64.9,64.93,8093.0126524564,44.0514,44.0717,44.0514,44.0717,8093.0127
2013-09-13 13:25:00,64.92,64.93,64.89,64.89,9574.831870511798,44.0649,44.0717,44.0446,44.0446,9574.8319
2013-09-13 13:30:00,64.9,64.9,64.89,64.89,4787.415935255899,44.0514,44.0514,44.0446,44.0446,4787.4159
2013-09-13 13:35:00,64.89,64.92,64.89,64.91,13336.372962498575,44.0446,44.0649,44.0446,44.0581,13336.373
2013-09-13 13:40:00,64.91,64.92,64.89,64.89,11398.609369656902,44.0581,44.0649,44.0446,44.0446,11398.6094
2013-09-13 13:45:00,64.89,64.9,64.88,64.89,7751.054371366693,44.0446,44.0514,44.0378,44.0446,7751.0544
2013-09-13 13:50:00,64.89,64.89,64.88,64.89,8776.929214635815,44.0446,44.0446,44.0378,44.0446,8776.9292
2013-09-13 13:55:00,64.89,64.93,64.88,64.88,24165.05186367264,44.0446,44.0717,44.0378,44.0378,24165.0519
2013-09-13 14:00:00,64.89,64.92,64.88,64.92,18693.71936623732,44.0446,44.0649,44.0378,44.0649,18693.7194
2013-09-13 14:05:00,64.92,64.93,64.9,64.92,15616.094836429957,44.0649,44.0717,44.0514,44.0649,15616.0948
2013-09-13 14:10:00,64.91,64.96,64.91,64.95,40465.063262282005,44.0581,44.0921,44.0581,44.0853,40465.0633
2013-09-13 14:15:00,64.95,64.96,64.91,64.91,9460.84577681523,44.0853,44.0921,44.0581,44.0581,9460.8458
2013-09-13 14:20:00,64.92,64.92,64.89,64.9,11170.637182263765,44.0649,44.0649,44.0446,44.0514,11170.6372
2013-09-13 14:25:00,64.89,64.91,64.89,64.91,3989.513279379916,44.0446,44.0581,44.0446,44.0581,3989.5133
2013-09-13 14:30:00,64.91,64.94,64.9,64.93,26102.815456514305,44.0581,44.0785,44.0514,44.0717,26102.8155
2013-09-13 14:35:00,64.93,64.95,64.92,64.93,13336.372962498575,44.0717,44.0853,44.0649,44.0717,13336.373
2013-09-13 14:40:00,64.93,64.93,64.91,64.91,5813.29077852502,44.0717,44.0717,44.0581,44.0581,5813.2908
2013-09-13 14:45:00,64.92,64.92,64.91,64.92,5243.360310042175,44.0649,44.0649,44.0581,44.0649,5243.3603
2013-09-13 14:50:00,64.92,64.95,64.91,64.92,18807.705459933888,44.0649,44.0853,44.0581,44.0649,18807.7055
2013-09-13 14:55:00,64.92,64.93,64.91,64.92,8206.998746152969,44.0649,44.0717,44.0581,44.0649,8206.9987
2013-09-13 15:00:00,64.92,64.93,64.91,64.91,16983.927960788784,44.0649,44.0717,44.0581,44.0581,16983.928
2013-09-13 15:05:00,64.91,64.91,64.89,64.89,14476.233899464263,44.0581,44.0581,44.0446,44.0446,14476.2339
2013-09-13 15:10:00,64.88,64.94,64.88,64.93,12994.414681408867,44.0378,44.0785,44.0378,44.0717,12994.4147
2013-09-13 15:15:00,64.92,64.93,64.91,64.93,16641.969679699076,44.0649,44.0717,44.0581,44.0717,16641.9697
2013-09-13 15:20:00,64.93,64.93,64.92,64.92,7865.040465063263,44.0717,44.0717,44.0649,44.0649,7865.0405
2013-09-13 15:25:00,64.92,64.93,64.92,64.92,31346.17576655648,44.0649,44.0717,44.0649,44.0649,31346.1758
2013-09-13 15:30:00,64.92,64.93,64.92,64.92,25304.91280063832,44.0649,44.0717,44.0649,44.0649,25304.9128
2013-09-13 15:35:00,64.92,64.94,64.91,64.93,32600.02279721874,44.0649,44.0785,44.0581,44.0717,32600.0228
2013-09-13 15:40:00,64.93,64.94,64.92,64.93,17553.85842927163,44.0717,44.0785,44.0649,44.0717,17553.8584
2013-09-13 15:45:00,64.92,64.93,64.91,64.91,26672.74592499715,44.0649,44.0717,44.0581,44.0581,26672.7459
2013-09-13 15:50:00,64.92,64.92,64.9,64.92,30548.273110680497,44.0649,44.0649,44.0514,44.0649,30548.2731
2013-09-13 15:55:00,64.92,65.01,64.91,64.99,81158.09871195714,44.0649,44.126,44.0581,44.1124,81158.0987
2013-09-16 09:30:00,65.67,65.74,65.58,65.62,57335.00512937421,44.574,44.6215,44.5129,44.5401,57335.0051
2013-09-16 09:35:00,65.59,65.65,65.49,65.53,31004.21748546677,44.5197,44.5604,44.4518,44.479,31004.2175
2013-09-16 09:40:00,65.53,65.59,65.5,65.54,18579.73327254075,44.479,44.5197,44.4586,44.4858,18579.7333
2013-09-16 09:45:00,65.55,65.55,65.48,65.53,15274.136555340248,44.4926,44.4926,44.445,44.479,15274.1366
2013-09-16 09:50:00,65.54,65.57,65.51,65.52,8206.998746152969,44.4858,44.5061,44.4654,44.4722,8206.9987
2013-09-16 09:55:00,65.51,65.52,65.46,65.49,13564.345149891711,44.4654,44.4722,44.4315,44.4518,13564.3451
2013-09-16 10:00:00,65.5,65.54,65.4,65.44,13222.386868802008,44.4586,44.4858,44.3907,44.4179,13222.3869
2013-09-16 10:05:00,65.45,65.5,65.44,65.46,21201.41342756184,44.4247,44.4586,44.4179,44.4315,21201.4134
2013-09-16 10:10:00,65.46,65.46,65.41,65.41,23025.190926706942,44.4315,44.4315,44.3975,44.3975,23025.1909
2013-09-16 10:15:00,65.42,65.46,65.42,65.43,21657.35780234812,44.4043,44.4315,44.4043,44.4111,21657.3578
2013-09-16 10:20:00,65.43,65.46,65.39,65.39,38185.34138835062,44.4111,44.4315,44.384,44.384,38185.3414
2013-09-16 10:25:00,65.39,65.39,65.33,65.34,32372.0506098256,44.384,44.384,44.3432,44.35,32372.0506
2013-09-16 10:30:00,65.33,65.45,65.31,65.44,15046.16436794711,44.3432,44.4247,44.3297,44.4179,15046.1644
2013-09-16 10:35:00,65.43,65.44,65.41,65.41,13222.386868802008,44.4111,44.4179,44.3975,44.3975,13222.3869
2013-09-16 10:40:00,65.4,65.43,65.38,65.39,15502.108742733386,44.3907,44.4111,44.3772,44.384,15502.1087
2013-09-16 10:45:00,65.39,65.44,65.39,65.43,12766.44249401573,44.384,44.4179,44.384,44.4111,12766.4425
2013-09-16 10:50:00,65.43,65.46,65.39,65.4,15046.16436794711,44.4111,44.4315,44.384,44.3907,15046.1644
2013-09-16 10:55:00,65.41,65.41,65.35,65.36,12196.512025532886,44.3975,44.3975,44.3568,44.3636,12196.512
2013-09-16 11:00:00,65.36,65.37,65.27,65.31,36475.549982902085,44.3636,44.3704,44.3025,44.3297,36475.55
2013-09-16 11:05:00,65.31,65.34,65.29,65.34,31232.18967285992,44.3297,44.35,44.3161,44.35,31232.1897
2013-09-16 11:10:00,65.35,65.39,65.34,65.34,21315.399521258405,44.3568,44.384,44.35,44.35,21315.3995
2013-09-16 11:15:00,65.35,65.37,65.33,65.37,12652.45640031916,44.3568,44.3704,44.3432,44.3704,12652.4564
2013-09-16 11:20:00,65.36,65.37,65.33,65.37,19377.635928416734,44.3636,44.3704,44.3432,44.3704,19377.6359
2013-09-16 11:25:00,65.37,65.42,65.37,65.41,17553.85842927163,44.3704,44.4043,44.3704,44.3975,17553.8584
2013-09-16 11:30:00,65.41,65.48,65.41,65.47,13678.331243588282,44.3975,44.445,44.3975,44.4383,13678.3312
2013-09-16 11:35:00,65.48,65.49,65.45,65.46,9688.817964208369,44.445,44.4518,44.4247,44.4315,9688.818
2013-09-16 11:40:00,65.45,65.46,65.36,65.37,27812.60686196284,44.4247,44.4315,44.3636,44.3704,27812.6069
2013-09-16 11:45:00,65.37,65.37,65.34,65.34,17211.90014818192,44.3704,44.3704,44.35,44.35,17211.9001
2013-09-16 11:50:00,65.34,65.36,65.34,65.36,14818.192180553971,44.35,44.3636,44.35,44.3636,14818.1922
2013-09-16 11:55:00,65.36,65.36,65.33,65.35,18921.69155363046,44.3636,44.3636,44.3432,44.3568,18921.6916
2013-09-16 12:00:00,65.35,65.38,65.34,65.34,12652.45640031916,44.3568,44.3772,44.35,44.35,12652.4564
2013-09-16 12:05:00,65.34,65.37,65.34,65.35,8776.929214635815,44.35,44.3704,44.35,44.3568,8776.9292
2013-09-16 12:10:00,65.36,65.37,65.33,65.34,24279.0379573692,44.3636,44.3704,44.3432,44.35,24279.038
2013-09-16 12:15:00,65.36,65.38,65.33,65.34,17895.816710361338,44.3636,44.3772,44.3432,44.35,17895.8167
2013-09-16 12:20:00,65.34,65.37,65.32,65.34,14020.28952467799,44.35,44.3704,44.3364,44.35,14020.2895
2013-09-16 12:25:00,65.35,65.36,65.33,65.33,10942.664994870624,44.3568,44.3636,44.3432,44.3432,10942.665
2013-09-16 12:30:00,65.33,65.33,65.26,65.31,21315.399521258405,44.3432,44.3432,44.2957,44.3297,21315.3995
2013-09-16 12:35:00,65.33,65.36,65.32,65.35,4559.443747862761,44.3432,44.3636,44.3364,44.3568,4559.4437
2013-09-16 12:40:00,65.36,65.36,65.35,65.36,6269.235153311296,44.3636,44.3636,44.3568,44.3636,6269.2352
2013-09-16 12:45:00,65.35,65.36,65.29,65.31,32827.99498461188,44.3568,44.3636,44.3161,44.3297,32827.995
2013-09-16 12:50:00,65.3,65.3,65.13,65.14,110908.46916676166,44.3229,44.3229,44.2075,44.2143,110908.4692
2013-09-16 12:55:00,65.14,65.18,65.08,65.08,51407.72825715263,44.2143,44.2414,44.1735,44.1735,51407.7283
2013-09-16 13:00:00,65.09,65.16,65.06,65.12,36931.49435768836,44.1803,44.2278,44.16,44.2007,36931.4944
2013-09-16 13:05:00,65.12,65.13,65.06,65.08,24165.05186367264,44.2007,44.2075,44.16,44.1735,24165.0519
2013-09-16 13:10:00,65.08,65.09,65.06,65.07,28496.52342414225,44.1735,44.1803,44.16,44.1667,28496.5234
2013-09-16 13:15:00,65.07,65.15,65.07,65.11,14590.219993160834,44.1667,44.2211,44.1667,44.1939,14590.22
2013-09-16 13:20:00,65.12,65.17,65.11,65.17,7523.082183973555,44.2007,44.2346,44.1939,44.2346,7523.0822
2013-09-16 13:25:00,65.18,65.19,65.16,65.18,15274.136555340248,44.2414,44.2482,44.2278,44.2414,15274.1366
2013-09-16 13:30:00,65.18,65.19,65.17,65.18,10828.678901174057,44.2414,44.2482,44.2346,44.2414,10828.6789
2013-09-16 13:35:00,65.18,65.18,65.11,65.13,20403.51077168585,44.2414,44.2414,44.1939,44.2075,20403.5108
2013-09-16 13:40:00,65.12,65.13,64.95,64.99,46620.31232189673,44.2007,44.2075,44.0853,44.1124,46620.3123
2013-09-16 13:45:00,64.98,65.08,64.98,65.07,15160.15046164368,44.1057,44.1735,44.1057,44.1667,15160.1505
2013-09-16 13:50:00,65.07,65.14,65.07,65.14,9232.87358942209,44.1667,44.2143,44.1667,44.2143,9232.8736
2013-09-16 13:55:00,65.14,65.17,65.1,65.16,15046.16436794711,44.2143,44.2346,44.1871,44.2278,15046.1644
2013-09-16 14:00:00,65.17,65.2,65.15,65.16,27812.60686196284,44.2346,44.255,44.2211,44.2278,27812.6069
2013-09-16 14:05:00,65.15,65.19,65.14,65.15,23709.107488886355,44.2211,44.2482,44.2143,44.2211,23709.1075
2013-09-16 14:10:00,65.14,65.15,65.11,65.14,13564.345149891711,44.2143,44.2211,44.1939,44.2143,13564.3451
2013-09-16 14:15:00,65.14,65.19,65.13,65.18,29864.356548501084,44.2143,44.2482,44.2075,44.2414,29864.3565
2013-09-16 14:20:00,65.18,65.18,65.11,65.13,23025.190926706942,44.2414,44.2414,44.1939,44.2075,23025.1909
2013-09-16 14:25:00,65.12,65.14,65.09,65.11,12880.428587712298,44.2007,44.2143,44.1803,44.1939,12880.4286
2013-09-16 14:30:00,65.11,65.15,65.08,65.12,19491.6220221133,44.1939,44.2211,44.1735,44.2007,19491.622
2013-09-16 14:35:00,65.13,65.13,65.07,65.11,18579.73327254075,44.2075,44.2075,44.1667,44.1939,18579.7333
2013-09-16 14:40:00,65.11,65.12,65.1,65.1,23025.190926706942,44.1939,44.2007,44.1871,44.1871,23025.1909
2013-09-16 14:45:00,65.1,65.18,65.09,65.17,20859.45514647213,44.1871,44.2414,44.1803,44.2346,20859.4551
2013-09-16 14:50:00,65.17,65.19,65.16,65.17,9004.901402028952,44.2346,44.2482,44.2278,44.2346,9004.9014
2013-09-16 14:55:00,65.17,65.17,65.09,65.09,26672.74592499715,44.2346,44.2346,44.1803,44.1803,26672.7459
2013-09-16 15:00:00,65.09,65.15,65.09,65.14,36133.59170181238,44.1803,44.2211,44.1803,44.2143,36133.5917
2013-09-16 15:05:00,65.14,65.14,65.1,65.12,27128.690299783422,44.2143,44.2143,44.1871,44.2007,27128.6903
2013-09-16 15:10:00,65.13,65.14,65.1,65.11,35107.71685854326,44.2075,44.2143,44.1871,44.1939,35107.7169
2013-09-16 15:15:00,65.1,65.12,65.1,65.11,19035.677647327026,44.1871,44.2007,44.1871,44.1939,19035.6776
2013-09-16 15:20:00,65.12,65.12,65.06,65.09,42972.75732360652,44.2007,44.2007,44.16,44.1803,42972.7573
2013-09-16 15:25:00,65.09,65.1,65.03,65.03,20289.524677989284,44.1803,44.1871,44.1396,44.1396,20289.5247
2013-09-16 15:30:00,65.03,65.1,65.02,65.09,26216.80155021088,44.1396,44.1871,44.1328,44.1803,26216.8016
2013-09-16 15:35:00,65.09,65.1,65.03,65.08,29522.398267411376,44.1803,44.1871,44.1396,44.1735,29522.3983
2013-09-16 15:40:00,65.08,65.09,65.01,65.03,32600.02279721874,44.1735,44.1803,44.126,44.1396,32600.0228
2013-09-16 15:45:00,65.02,65.08,65.02,65.05,40237.091074888864,44.1328,44.1735,44.1328,44.1532,40237.0911
2013-09-16 15:50:00,65.05,65.06,65.02,65.03,75800.7523082184,44.1532,44.16,44.1328,44.1396,75800.7523
2013-09-16 15:55:00,65.03,65.03,64.99,65.01,146130.17211900148,44.1396,44.1396,44.1124,44.126,146130.1721
2013-09-17 09:30:00,65.13,65.28,65.04,65.14,49014.02028952468,44.2075,44.3093,44.1464,44.2143,49014.0203
2013-09-17 09:35:00,65.17,65.17,64.9,64.92,62122.421064630114,44.2346,44.2346,44.0514,44.0649,62122.4211
2013-09-17 09:40:00,64.95,65.02,64.92,65.01,22911.20483301037,44.0853,44.1328,44.0649,44.126,22911.2048
2013-09-17 09:45:00,65.0,65.04,64.96,65.04,26672.74592499715,44.1192,44.1464,44.0921,44.1464,26672.7459
2013-09-17 09:50:00,65.04,65.15,65.03,65.1,31232.18967285992,44.1464,44.2211,44.1396,44.1871,31232.1897
2013-09-17 09:55:00,65.1,65.11,65.04,65.07,34195.82810897071,44.1871,44.1939,44.1464,44.1667,34195.8281
2013-09-17 10:00:00,65.08,65.11,65.03,65.04,20517.496865382425,44.1735,44.1939,44.1396,44.1464,20517.4969
2013-09-17 10:05:00,65.05,65.05,64.96,64.96,47988.14544625556,44.1532,44.1532,44.0921,44.0921,47988.1454
2013-09-17 10:10:00,64.97,64.98,64.95,64.96,36475.549982902085,44.0989,44.1057,44.0853,44.0921,36475.55
2013-09-17 10:15:00,64.96,64.97,64.95,64.97,36361.56388920552,44.0921,44.0989,44.0853,44.0989,36361.5639
2013-09-17 10:20:00,64.97,64.97,64.9,64.94,37045.48045138493,44.0989,44.0989,44.0514,44.0785,37045.4805
2013-09-17 10:25:00,64.94,64.97,64.94,64.94,18351.761085147613,44.0785,44.0989,44.0785,44.0785,18351.7611
2013-09-17 10:30:00,64.95,64.97,64.95,64.95,21885.32998974125,44.0853,44.0989,44.0853,44.0853,21885.33
2013-09-17 10:35:00,64.95,64.96,64.91,64.93,37615.410919867776,44.0853,44.0921,44.0581,44.0717,37615.4109
2013-09-17 10:40:00,64.93,64.93,64.89,64.93,17325.886241878492,44.0717,44.0717,44.0446,44.0717,17325.8862
2013-09-17 10:45:00,64.92,64.93,64.89,64.91,9802.804057904936,44.0649,44.0717,44.0446,44.0581,9802.8041
2013-09-17 10:50:00,64.92,64.93,64.9,64.92,15274.136555340248,44.0649,44.0717,44.0514,44.0649,15274.1366
2013-09-17 10:55:00,64.91,64.93,64.9,64.9,19377.635928416734,44.0581,44.0717,44.0514,44.0514,19377.6359
2013-09-17 11:00:00,64.9,64.92,64.87,64.87,21885.32998974125,44.0514,44.0649,44.031,44.031,21885.33
2013-09-17 11:05:00,64.88,64.93,64.85,64.91,28610.509517838826,44.0378,44.0717,44.0174,44.0581,28610.5095
2013-09-17 11:10:00,64.91,64.93,64.9,64.9,14590.219993160834,44.0581,44.0717,44.0514,44.0514,14590.22
2013-09-17 11:15:00,64.9,64.92,64.9,64.92,14134.27561837456,44.0514,44.0649,44.0514,44.0649,14134.2756
2013-09-17 11:20:00,64.93,64.93,64.89,64.91,13336.372962498575,44.0717,44.0717,44.0446,44.0581,13336.373
2013-09-17 11:25:00,64.92,64.93,64.91,64.92,13222.386868802008,44.0649,44.0717,44.0581,44.0649,13222.3869
2013-09-17 11:30:00,64.92,64.93,64.9,64.91,24962.954519548617,44.0649,44.0717,44.0514,44.0581,24962.9545
2013-09-17 11:35:00,64.9,64.93,64.9,64.92,17781.830616664767,44.0514,44.0717,44.0514,44.0649,17781.8306
2013-09-17 11:40:00,64.91,64.93,64.85,64.86,35107.71685854326,44.0581,44.0717,44.0174,44.0242,35107.7169
2013-09-17 11:45:00,64.86,64.88,64.83,64.87,22569.246551920667,44.0242,44.0378,44.0038,44.031,22569.2466
2013-09-17 11:50:00,64.87,64.93,64.87,64.9,27242.67639348,44.031,44.0717,44.031,44.0514,27242.6764
2013-09-17 11:55:00,64.91,64.93,64.91,64.92,21429.385614954976,44.0581,44.0717,44.0581,44.0649,21429.3856
2013-09-17 12:00:00,64.92,64.92,64.88,64.88,17211.90014818192,44.0649,44.0649,44.0378,44.0378,17211.9001
2013-09-17 12:05:00,64.88,64.92,64.88,64.9,13678.331243588282,44.0378,44.0649,44.0378,44.0514,13678.3312
2013-09-17 12:10:00,64.91,64.91,64.89,64.91,6269.235153311296,44.0581,44.0581,44.0446,44.0581,6269.2352
2013-09-17 12:15:00,64.92,64.92,64.89,64.9,13906.30343098142,44.0649,44.0649,44.0446,44.0514,13906.3034
2013-09-17 12:20:00,64.89,64.91,64.87,64.91,9916.790151601504,44.0446,44.0581,44.031,44.0581,9916.7902
2013-09-17 12:25:00,64.92,64.93,64.92,64.92,17325.886241878492,44.0649,44.0717,44.0649,44.0649,17325.8862
2013-09-17 12:30:00,64.92,64.92,64.9,64.91,25874.843269121167,44.0649,44.0649,44.0514,44.0581,25874.8433
2013-09-17 12:35:00,64.9,64.91,64.89,64.91,10486.72062008435,44.0514,44.0581,44.0446,44.0581,10486.7206
2013-09-17 12:40:00,64.92,64.95,64.92,64.94,35563.661233329534,44.0649,44.0853,44.0649,44.0785,35563.6612
2013-09-17 12:45:00,64.94,64.96,64.92,64.92,27014.70420608686,44.0785,44.0921,44.0649,44.0649,27014.7042
2013-09-17 12:50:00,64.91,64.93,64.89,64.92,18123.788897754475,44.0581,44.0717,44.0446,44.0649,18123.7889
2013-09-17 12:55:00,64.92,64.92,64.87,64.89,17667.844522968197,44.0649,44.0649,44.031,44.0446,17667.8445
2013-09-17 13:00:00,64.88,64.96,64.88,64.96,14818.192180553971,44.0378,44.0921,44.0378,44.0921,14818.1922
2013-09-17 13:05:00,64.95,64.98,64.89,64.89,25304.91280063832,44.0853,44.1057,44.0446,44.0446,25304.9128
2013-09-17 13:10:00,64.89,64.91,64.87,64.91,11284.623275960334,44.0446,44.0581,44.031,44.0581,11284.6233
2013-09-17 13:15:00,64.92,64.97,64.91,64.95,15844.067023823094,44.0649,44.0989,44.0581,44.0853,15844.067
2013-09-17 13:20:00,64.96,64.96,64.93,64.96,17097.914054485354,44.0921,44.0921,44.0717,44.0921,17097.9141
2013-09-17 13:25:00,64.96,64.96,64.93,64.95,16869.941867092213,44.0921,44.0921,44.0717,44.0853,16869.9419
2013-09-17 13:30:00,64.96,64.97,64.91,64.91,28610.509517838826,44.0921,44.0989,44.0581,44.0581,28610.5095
2013-09-17 13:35:00,64.92,64.92,64.89,64.89,12196.512025532886,44.0649,44.0649,44.0446,44.0446,12196.512
2013-09-17 13:40:00,64.89,64.91,64.88,64.91,15958.053117519665,44.0446,44.0581,44.0378,44.0581,15958.0531
2013-09-17 13:45:00,64.91,64.96,64.9,64.96,8662.943120939246,44.0581,44.0921,44.0514,44.0921,8662.9431
2013-09-17 13:50:00,64.96,64.96,64.94,64.96,15388.122649036815,44.0921,44.0921,44.0785,44.0921,15388.1226
2013-09-17 13:55:00,64.96,64.97,64.96,64.96,12196.512025532886,44.0921,44.0989,44.0921,44.0921,12196.512
2013-09-17 14:00:00,64.96,65.01,64.95,65.0,16072.039211216232,44.0921,44.126,44.0853,44.1192,16072.0392
2013-09-17 14:05:00,65.01,65.03,64.98,65.0,10258.748432691213,44.126,44.1396,44.1057,44.1192,10258.7484
2013-09-17 14:10:00,65.0,65.05,65.0,65.05,5813.29077852502,44.1192,44.1532,44.1192,44.1532,5813.2908
2013-09-17 14:15:00,65.05,65.07,65.03,65.03,24620.99623845891,44.1532,44.1667,44.1396,44.1396,24620.9962
2013-09-17 14:20:00,65.04,65.08,65.04,65.07,11626.58155705004,44.1464,44.1735,44.1464,44.1667,11626.5816
2013-09-17 14:25:00,65.07,65.09,65.01,65.01,24393.02405106577,44.1667,44.1803,44.126,44.126,24393.0241
2013-09-17 14:30:00,65.01,65.03,64.92,65.03,745241.0805881682,44.126,44.1396,44.0649,44.1396,745241.0806
2013-09-17 14:35:00,65.03,65.11,65.02,65.11,12082.525931836317,44.1396,44.1939,44.1328,44.1939,12082.5259
2013-09-17 14:40:00,65.11,65.14,65.09,65.09,45594.43747862761,44.1939,44.2143,44.1803,44.1803,45594.4375
2013-09-17 14:45:00,65.09,65.1,65.08,65.09,12994.414681408867,44.1803,44.1871,44.1735,44.1803,12994.4147
2013-09-17 14:50:00,65.1,65.1,65.08,65.09,19491.6220221133,44.1871,44.1871,44.1735,44.1803,19491.622
2013-09-17 14:55:00,65.09,65.1,65.08,65.1,14818.192180553971,44.1803,44.1871,44.1735,44.1871,14818.1922
2013-09-17 15:00:00,65.09,65.11,65.08,65.11,18807.705459933888,44.1803,44.1939,44.1735,44.1939,18807.7055
2013-09-17 15:05:00,65.1,65.1,65.07,65.08,30092.32873589422,44.1871,44.1871,44.1667,44.1735,30092.3287
2013-09-17 15:10:00,65.08,65.12,65.08,65.12,7295.109996580417,44.1735,44.2007,44.1735,44.2007,7295.11
2013-09-17 15:15:00,65.11,65.12,65.08,65.09,22569.246551920667,44.1939,44.2007,44.1735,44.1803,22569.2466
2013-09-17 15:20:00,65.08,65.1,65.08,65.09,8206.998746152969,44.1735,44.1871,44.1735,44.1803,8206.9987
2013-09-17 15:25:00,65.1,65.1,65.07,65.07,18009.802804057905,44.1871,44.1871,44.1667,44.1667,18009.8028
2013-09-17 15:30:00,65.08,65.09,65.03,65.04,23595.121395189788,44.1735,44.1803,44.1396,44.1464,23595.1214
2013-09-17 15:35:00,65.05,65.07,65.03,65.06,19149.6637410236,44.1532,44.1667,44.1396,44.16,19149.6637
2013-09-17 15:40:00,65.06,65.08,65.05,65.08,17439.87233557506,44.16,44.1735,44.1532,44.1735,17439.8723
2013-09-17 15:45:00,65.07,65.08,65.05,65.07,32714.00889091531,44.1667,44.1735,44.1532,44.1667,32714.0089
2013-09-17 15:50:00,65.08,65.09,65.05,65.05,46392.34013450359,44.1735,44.1803,44.1532,44.1532,46392.3401
2013-09-17 15:55:00,65.05,65.06,65.0,65.06,78194.46027584634,44.1532,44.16,44.1192,44.16,78194.4603
2013-09-18 09:30:00,65.07,65.13,64.88,65.0,44796.53482275162,44.1667,44.2075,44.0378,44.1192,44796.5348
2013-09-18 09:35:00,64.99,65.03,64.9,64.92,22227.28827083096,44.1124,44.1396,44.0514,44.0649,22227.2883
2013-09-18 09:40:00,64.93,64.96,64.88,64.9,22227.28827083096,44.0717,44.0921,44.0378,44.0514,22227.2883
2013-09-18 09:45:00,64.91,64.92,64.85,64.92,21657.35780234812,44.0581,44.0649,44.0174,44.0649,21657.3578
2013-09-18 09:50:00,64.91,64.96,64.89,64.96,14476.233899464263,44.0581,44.0921,44.0446,44.0921,14476.2339
2013-09-18 09:55:00,64.96,64.97,64.92,64.94,16869.941867092213,44.0921,44.0989,44.0649,44.0785,16869.9419
2013-09-18 10:00:00,64.94,64.94,64.88,64.89,22113.30217713439,44.0785,44.0785,44.0378,44.0446,22113.3022
2013-09-18 10:05:00,64.9,64.96,64.9,64.96,18693.71936623732,44.0514,44.0921,44.0514,44.0921,18693.7194
2013-09-18 10:10:00,64.96,65.03,64.96,65.01,11968.539838139746,44.0921,44.1396,44.0921,44.126,11968.5398
2013-09-18 10:15:00,65.03,65.05,64.96,64.96,12880.428587712298,44.1396,44.1532,44.0921,44.0921,12880.4286
2013-09-18 10:20:00,64.96,64.98,64.86,64.86,17553.85842927163,44.0921,44.1057,44.0242,44.0242,17553.8584
2013-09-18 10:25:00,64.86,64.86,64.8,64.85,18921.69155363046,44.0242,44.0242,43.9835,44.0174,18921.6916
2013-09-18 10:30:00,64.88,64.9,64.87,64.89,12880.428587712298,44.0378,44.0514,44.031,44.0446,12880.4286
2013-09-18 10:35:00,64.89,64.89,64.82,64.83,21429.385614954976,44.0446,44.0446,43.9971,44.0038,21429.3856
2013-09-18 10:40:00,64.84,64.91,64.84,64.91,12766.44249401573,44.0106,44.0581,44.0106,44.0581,12766.4425
2013-09-18 10:45:00,64.91,64.91,64.88,64.88,15502.108742733386,44.0581,44.0581,44.0378,44.0378,15502.1087
2013-09-18 10:50:00,64.88,64.9,64.84,64.84,14134.27561837456,44.0378,44.0514,44.0106,44.0106,14134.2756
2013-09-18 10:55:00,64.84,64.85,64.84,64.85,3305.5967172005016,44.0106,44.0174,44.0106,44.0174,3305.5967
2013-09-18 11:00:00,64.85,64.89,64.84,64.87,20859.45514647213,44.0174,44.0446,44.0106,44.031,20859.4551
2013-09-18 11:05:00,64.86,64.89,64.84,64.85,28154.565143052547,44.0242,44.0446,44.0106,44.0174,28154.5651
2013-09-18 11:10:00,64.84,64.84,64.79,64.8,12082.525931836317,44.0106,44.0106,43.9767,43.9835,12082.5259
2013-09-18 11:15:00,64.8,64.82,64.8,64.82,8548.957027242677,43.9835,43.9971,43.9835,43.9971,8548.957
2013-09-18 11:20:00,64.82,64.82,64.81,64.82,10828.678901174057,43.9971,43.9971,43.9903,43.9971,10828.6789
2013-09-18 11:25:00,64.81,64.82,64.81,64.82,6839.165621794141,43.9903,43.9971,43.9903,43.9971,6839.1656
2013-09-18 11:30:00,64.82,64.82,64.8,64.8,9232.87358942209,43.9971,43.9971,43.9835,43.9835,9232.8736
2013-09-18 11:35:00,64.81,64.82,64.76,64.77,22911.20483301037,43.9903,43.9971,43.9563,43.9631,22911.2048
2013-09-18 11:40:00,64.78,64.79,64.74,64.74,14476.233899464263,43.9699,43.9767,43.9428,43.9428,14476.2339
2013-09-18 11:45:00,64.74,64.75,64.73,64.73,36817.5082639918,43.9428,43.9495,43.936,43.936,36817.5083
2013-09-18 11:50:00,64.74,64.81,64.74,64.81,15388.122649036815,43.9428,43.9903,43.9428,43.9903,15388.1226
2013-09-18 11:55:00,64.83,64.85,64.79,64.79,12994.414681408867,44.0038,44.0174,43.9767,43.9767,12994.4147
2013-09-18 12:00:00,64.79,64.79,64.71,64.72,21999.31608343782,43.9767,43.9767,43.9224,43.9292,21999.3161
2013-09-18 12:05:00,64.71,64.8,64.7,64.79,9574.831870511798,43.9224,43.9835,43.9156,43.9767,9574.8319
2013-09-18 12:10:00,64.77,64.81,64.77,64.81,6725.179528097572,43.9631,43.9903,43.9631,43.9903,6725.1795
2013-09-18 12:15:00,64.82,64.84,64.74,64.74,12880.428587712298,43.9971,44.0106,43.9428,43.9428,12880.4286
2013-09-18 12:20:00,64.74,64.76,64.74,64.76,10258.748432691213,43.9428,43.9563,43.9428,43.9563,10258.7484
2013-09-18 12:25:00,64.76,64.8,64.76,64.79,5243.360310042175,43.9563,43.9835,43.9563,43.9767,5243.3603
2013-09-18 12:30:00,64.79,64.8,64.77,64.77,12652.45640031916,43.9767,43.9835,43.9631,43.9631,12652.4564
2013-09-18 12:35:00,64.77,64.78,64.74,64.74,4673.42984155933,43.9631,43.9699,43.9428,43.9428,4673.4298
2013-09-18 12:40:00,64.74,64.79,64.74,64.77,13906.30343098142,43.9428,43.9767,43.9428,43.9631,13906.3034
2013-09-18 12:45:00,64.77,64.77,64.74,64.75,5927.276872221589,43.9631,43.9631,43.9428,43.9495,5927.2769
2013-09-18 12:50:00,64.76,64.78,64.75,64.78,14362.247805767696,43.9563,43.9699,43.9495,43.9699,14362.2478
2013-09-18 12:55:00,64.77,64.78,64.74,64.74,16527.98358600251,43.9631,43.9699,43.9428,43.9428,16527.9836
2013-09-18 13:00:00,64.74,64.75,64.74,64.74,9232.87358942209,43.9428,43.9495,43.9428,43.9428,9232.8736
2013-09-18 13:05:00,64.75,64.75,64.74,64.75,12310.498119229454,43.9495,43.9495,43.9428,43.9495,12310.4981
2013-09-18 13:10:00,64.75,64.75,64.74,64.74,6497.2073407044345,43.9495,43.9495,43.9428,43.9428,6497.2073
2013-09-18 13:15:00,64.75,64.75,64.74,64.75,18579.73327254075,43.9495,43.9495,43.9428,43.9495,18579.7333
2013-09-18 13:20:00,64.74,64.81,64.74,64.81,11968.539838139746,43.9428,43.9903,43.9428,43.9903,11968.5398
2013-09-18 13:25:00,64.81,64.83,64.76,64.78,17097.914054485354,43.9903,44.0038,43.9563,43.9699,17097.9141
2013-09-18 13:30:00,64.78,64.8,64.77,64.8,12994.414681408867,43.9699,43.9835,43.9631,43.9835,12994.4147
2013-09-18 13:35:00,64.81,64.84,64.79,64.79,13450.359056195144,43.9903,44.0106,43.9767,43.9767,13450.3591
2013-09-18 13:40:00,64.78,64.8,64.75,64.79,14248.261712071127,43.9699,43.9835,43.9495,43.9767,14248.2617
2013-09-18 13:45:00,64.78,64.83,64.78,64.83,10828.678901174057,43.9699,44.0038,43.9699,44.0038,10828.6789
2013-09-18 13:50:00,64.84,64.89,64.83,64.87,24620.99623845891,44.0106,44.0446,44.0038,44.031,24620.9962
2013-09-18 13:55:00,64.85,64.88,64.8,64.81,11512.595463353471,44.0174,44.0378,43.9835,43.9903,11512.5955
2013-09-18 14:00:00,64.82,65.29,64.81,65.15,79220.33511911547,43.9971,44.3161,43.9903,44.2211,79220.3351
2013-09-18 14:05:00,65.16,65.25,65.06,65.19,65655.98996922375,44.2278,44.2889,44.16,44.2482,65655.99
2013-09-18 14:10:00,65.2,65.45,65.2,65.28,30548.273110680497,44.255,44.4247,44.255,44.3093,30548.2731
2013-09-18 14:15:00,65.29,65.31,65.27,65.29,9574.831870511798,44.3161,44.3297,44.3025,44.3161,9574.8319
2013-09-18 14:20:00,65.28,65.46,65.28,65.46,25418.89889433489,44.3093,44.4315,44.3093,44.4315,25418.8989
2013-09-18 14:25:00,65.46,65.47,65.36,65.36,35563.661233329534,44.4315,44.4383,44.3636,44.3636,35563.6612
2013-09-18 14:30:00,65.37,65.43,65.33,65.39,31004.21748546677,44.3704,44.4111,44.3432,44.384,31004.2175
2013-09-18 14:35:00,65.38,65.44,65.36,65.44,26558.75983130058,44.3772,44.4179,44.3636,44.4179,26558.7598
2013-09-18 14:40:00,65.43,65.48,65.41,65.42,26216.80155021088,44.4111,44.445,44.3975,44.4043,26216.8016
2013-09-18 14:45:00,65.43,65.53,65.43,65.53,24051.065769976063,44.4111,44.479,44.4111,44.479,24051.0658
2013-09-18 14:50:00,65.51,65.55,65.51,65.51,29294.42608001824,44.4654,44.4926,44.4654,44.4654,29294.4261
2013-09-18 14:55:00,65.53,65.63,65.51,65.63,28496.52342414225,44.479,44.5469,44.4654,44.5469,28496.5234
2013-09-18 15:00:00,65.63,65.67,65.6,65.65,33283.93935939815,44.5469,44.574,44.5265,44.5604,33283.9394
2013-09-18 15:05:00,65.65,65.65,65.6,65.64,17211.90014818192,44.5604,44.5604,44.5265,44.5536,17211.9001
2013-09-18 15:10:00,65.64,65.64,65.59,65.6,28268.55123674912,44.5536,44.5536,44.5197,44.5265,28268.5512
2013-09-18 15:15:00,65.6,65.65,65.59,65.6,27926.59295565941,44.5265,44.5604,44.5197,44.5265,27926.593
2013-09-18 15:20:00,65.6,65.6,65.56,65.6,33283.93935939815,44.5265,44.5265,44.4993,44.5265,33283.9394
2013-09-18 15:25:00,65.6,65.65,65.58,65.6,34879.74467115012,44.5265,44.5604,44.5129,44.5265,34879.7447
2013-09-18 15:30:00,65.6,65.64,65.59,65.6,25988.82936281773,44.5265,44.5536,44.5197,44.5265,25988.8294
2013-09-18 15:35:00,65.6,65.67,65.56,65.66,27356.662487176563,44.5265,44.574,44.4993,44.5672,27356.6625
2013-09-18 15:40:00,65.66,65.67,65.62,65.64,33625.89764048786,44.5672,44.574,44.5401,44.5536,33625.8976
2013-09-18 15:45:00,65.64,65.66,65.62,65.63,31004.21748546677,44.5536,44.5672,44.5401,44.5469,31004.2175
2013-09-18 15:50:00,65.63,65.65,65.54,65.54,50039.8951327938,44.5469,44.5604,44.4858,44.4858,50039.8951
2013-09-18 15:55:00,65.53,65.61,65.53,65.59,71355.29465405221,44.479,44.5333,44.479,44.5197,71355.2947
2013-09-19 09:30:00,65.68,65.74,65.48,65.67,65769.97606292032,44.5808,44.6215,44.445,44.574,65769.9761
2013-09-19 09:35:00,65.69,65.71,65.63,65.63,28382.537330445684,44.5876,44.6012,44.5469,44.5469,28382.5373
2013-09-19 09:40:00,65.63,65.68,65.58,65.6,14818.192180553971,44.5469,44.5808,44.5129,44.5265,14818.1922
2013-09-19 09:45:00,65.65,65.67,65.53,65.54,21201.41342756184,44.5604,44.574,44.479,44.4858,21201.4134
2013-09-19 09:50:00,65.54,65.57,65.52,65.56,16072.039211216232,44.4858,44.5061,44.4722,44.4993,16072.0392
2013-09-19 09:55:00,65.56,65.71,65.55,65.71,20745.469052775563,44.4993,44.6012,44.4926,44.6012,20745.4691
2013-09-19 10:00:00,65.68,65.75,65.65,65.73,23595.121395189788,44.5808,44.6283,44.5604,44.6147,23595.1214
2013-09-19 10:05:00,65.73,65.74,65.61,65.65,19605.60811580987,44.6147,44.6215,44.5333,44.5604,19605.6081
2013-09-19 10:10:00,65.65,65.66,65.56,65.56,16072.039211216232,44.5604,44.5672,44.4993,44.4993,16072.0392
2013-09-19 10:15:00,65.56,65.57,65.49,65.54,19719.59420950644,44.4993,44.5061,44.4518,44.4858,19719.5942
2013-09-19 10:20:00,65.53,65.59,65.53,65.58,29864.356548501084,44.479,44.5197,44.479,44.5129,29864.3565
2013-09-19 10:25:00,65.59,65.61,65.58,65.6,16527.98358600251,44.5197,44.5333,44.5129,44.5265,16527.9836
2013-09-19 10:30:00,65.6,65.6,65.52,65.54,14020.28952467799,44.5265,44.5265,44.4722,44.4858,14020.2895
2013-09-19 10:35:00,65.55,65.6,65.54,65.6,11170.637182263765,44.4926,44.5265,44.4858,44.5265,11170.6372
2013-09-19 10:40:00,65.6,65.63,65.59,65.6,22455.260458224097,44.5265,44.5469,44.5197,44.5265,22455.2605
2013-09-19 10:45:00,65.6,65.61,65.6,65.6,4787.415935255899,44.5265,44.5333,44.5265,44.5265,4787.4159
2013-09-19 10:50:00,65.6,65.61,65.6,65.6,3647.554998290209,44.5265,44.5333,44.5265,44.5265,3647.555
2013-09-19 10:55:00,65.6,65.61,65.6,65.6,13336.372962498575,44.5265,44.5333,44.5265,44.5265,13336.373
2013-09-19 11:00:00,65.6,65.61,65.57,65.6,15274.136555340248,44.5265,44.5333,44.5061,44.5265,15274.1366
2013-09-19 11:05:00,65.6,65.6,65.53,65.54,13564.345149891711,44.5265,44.5265,44.479,44.4858,13564.3451
2013-09-19 11:10:00,65.54,65.54,65.53,65.53,12538.470306622592,44.4858,44.4858,44.479,44.479,12538.4703
2013-09-19 11:15:00,65.53,65.55,65.53,65.55,18579.73327254075,44.479,44.4926,44.479,44.4926,18579.7333
2013-09-19 11:20:00,65.55,65.55,65.5,65.52,12994.414681408867,44.4926,44.4926,44.4586,44.4722,12994.4147
2013-09-19 11:25:00,65.51,65.53,65.5,65.51,4217.485466773053,44.4654,44.479,44.4586,44.4654,4217.4855
2013-09-19 11:30:00,65.52,65.53,65.39,65.44,19491.6220221133,44.4722,44.479,44.384,44.4179,19491.622
2013-09-19 11:35:00,65.45,65.47,65.44,65.45,12424.484212926023,44.4247,44.4383,44.4179,44.4247,12424.4842
2013-09-19 11:40:00,65.46,65.49,65.42,65.42,30548.273110680497,44.4315,44.4518,44.4043,44.4043,30548.2731
2013-09-19 11:45:00,65.42,65.45,65.38,65.39,18579.73327254075,44.4043,44.4247,44.3772,44.384,18579.7333
2013-09-19 11:50:00,65.38,65.4,65.35,65.4,20289.524677989284,44.3772,44.3907,44.3568,44.3907,20289.5247
2013-09-19 11:55:00,65.39,65.4,65.38,65.4,17325.886241878492,44.384,44.3907,44.3772,44.3907,17325.8862
2013-09-19 12:00:00,65.39,65.4,65.34,65.36,25988.82936281773,44.384,44.3907,44.35,44.3636,25988.8294
2013-09-19 12:05:00,65.36,65.37,65.34,65.37,16641.969679699076,44.3636,44.3704,44.35,44.3704,16641.9697
2013-09-19 12:10:00,65.37,65.4,65.37,65.39,9688.817964208369,44.3704,44.3907,44.3704,44.384,9688.818
2013-09-19 12:15:00,65.39,65.45,65.39,65.44,7067.137809187279,44.384,44.4247,44.384,44.4179,7067.1378
2013-09-19 12:20:00,65.44,65.47,65.43,65.47,9916.790151601504,44.4179,44.4383,44.4111,44.4383,9916.7902
2013-09-19 12:25:00,65.46,65.53,65.46,65.52,3191.6106235039324,44.4315,44.479,44.4315,44.4722,3191.6106
2013-09-19 12:30:00,65.52,65.53,65.5,65.52,8890.915308332384,44.4722,44.479,44.4586,44.4722,8890.9153
2013-09-19 12:35:00,65.53,65.56,65.52,65.53,6497.2073407044345,44.479,44.4993,44.4722,44.479,6497.2073
2013-09-19 12:40:00,65.53,65.55,65.5,65.5,12082.525931836317,44.479,44.4926,44.4586,44.4586,12082.5259
2013-09-19 12:45:00,65.51,65.53,65.51,65.51,5699.304684828451,44.4654,44.479,44.4654,44.4654,5699.3047
2013-09-19 12:50:00,65.51,65.52,65.47,65.47,7637.068277670124,44.4654,44.4722,44.4383,44.4383,7637.0683
2013-09-19 12:55:00,65.47,65.47,65.43,65.44,7181.123902883848,44.4383,44.4383,44.4111,44.4179,7181.1239
2013-09-19 13:00:00,65.45,65.5,65.44,65.49,17781.830616664767,44.4247,44.4586,44.4179,44.4518,17781.8306
2013-09-19 13:05:00,65.49,65.49,65.4,65.4,12196.512025532886,44.4518,44.4518,44.3907,44.3907,12196.512
2013-09-19 13:10:00,65.4,65.48,65.4,65.48,9118.88749572552,44.3907,44.445,44.3907,44.445,9118.8875
2013-09-19 13:15:00,65.49,65.53,65.49,65.53,8093.0126524564,44.4518,44.479,44.4518,44.479,8093.0127
2013-09-19 13:20:00,65.53,65.54,65.51,65.51,13450.359056195144,44.479,44.4858,44.4654,44.4654,13450.3591
2013-09-19 13:25:00,65.51,65.53,65.5,65.52,16755.955773395646,44.4654,44.479,44.4586,44.4722,16755.9558
2013-09-19 13:30:00,65.51,65.52,65.48,65.48,9574.831870511798,44.4654,44.4722,44.445,44.445,9574.8319
2013-09-19 13:35:00,65.47,65.48,65.46,65.47,24051.065769976063,44.4383,44.445,44.4315,44.4383,24051.0658
2013-09-19 13:40:00,65.47,65.47,65.45,65.45,11170.637182263765,44.4383,44.4383,44.4247,44.4247,11170.6372
2013-09-19 13:45:00,65.44,65.46,65.44,65.45,17781.830616664767,44.4179,44.4315,44.4179,44.4247,17781.8306
2013-09-19 13:50:00,65.45,65.46,65.42,65.46,23709.107488886355,44.4247,44.4315,44.4043,44.4315,23709.1075
2013-09-19 13:55:00,65.47,65.48,65.46,65.48,15388.122649036815,44.4383,44.445,44.4315,44.445,15388.1226
2013-09-19 14:00:00,65.48,65.53,65.47,65.53,17667.844522968197,44.445,44.479,44.4383,44.479,17667.8445
2013-09-19 14:05:00,65.53,65.56,65.52,65.56,18123.788897754475,44.479,44.4993,44.4722,44.4993,18123.7889
2013-09-19 14:10:00,65.56,65.62,65.56,65.61,19035.677647327026,44.4993,44.5401,44.4993,44.5333,19035.6776
2013-09-19 14:15:00,65.61,65.66,65.6,65.66,10486.72062008435,44.5333,44.5672,44.5265,44.5672,10486.7206
2013-09-19 14:20:00,65.66,65.66,65.6,65.61,14476.233899464263,44.5672,44.5672,44.5265,44.5333,14476.2339
2013-09-19 14:25:00,65.6,65.61,65.55,65.55,11170.637182263765,44.5265,44.5333,44.4926,44.4926,11170.6372
2013-09-19 14:30:00,65.56,65.6,65.55,65.6,15046.16436794711,44.4993,44.5265,44.4926,44.5265,15046.1644
2013-09-19 14:35:00,65.6,65.63,65.59,65.63,10942.664994870624,44.5265,44.5469,44.5197,44.5469,10942.665
2013-09-19 14:40:00,65.63,65.67,65.62,65.67,14020.28952467799,44.5469,44.574,44.5401,44.574,14020.2895
2013-09-19 14:45:00,65.66,65.67,65.6,65.64,29294.42608001824,44.5672,44.574,44.5265,44.5536,29294.4261
2013-09-19 14:50:00,65.64,65.66,65.6,65.6,18237.77499145104,44.5536,44.5672,44.5265,44.5265,18237.775
2013-09-19 14:55:00,65.6,65.62,65.6,65.6,14476.233899464263,44.5265,44.5401,44.5265,44.5265,14476.2339
2013-09-19 15:00:00,65.61,65.63,65.6,65.62,14476.233899464263,44.5333,44.5469,44.5265,44.5401,14476.2339
2013-09-19 15:05:00,65.62,65.67,65.61,65.62,13108.400775105438,44.5401,44.574,44.5333,44.5401,13108.4008
2013-09-19 15:10:00,65.62,65.63,65.58,65.6,23253.16311410008,44.5401,44.5469,44.5129,44.5265,23253.1631
2013-09-19 15:15:00,65.6,65.64,65.58,65.63,17781.830616664767,44.5265,44.5536,44.5129,44.5469,17781.8306
2013-09-19 15:20:00,65.62,65.64,65.6,65.62,27014.70420608686,44.5401,44.5536,44.5265,44.5401,27014.7042
2013-09-19 15:25:00,65.61,65.62,65.58,65.59,15844.067023823094,44.5333,44.5401,44.5129,44.5197,15844.067
2013-09-19 15:30:00,65.6,65.61,65.58,65.61,19605.60811580987,44.5265,44.5333,44.5129,44.5333,19605.6081
2013-09-19 15:35:00,65.61,65.61,65.58,65.6,23253.16311410008,44.5333,44.5333,44.5129,44.5265,23253.1631
2013-09-19 15:40:00,65.6,65.61,65.6,65.61,8662.943120939246,44.5265,44.5333,44.5265,44.5333,8662.9431
2013-09-19 15:45:00,65.62,65.62,65.55,65.57,30434.28701698393,44.5401,44.5401,44.4926,44.5061,30434.287
2013-09-19 15:50:00,65.57,65.58,65.51,65.51,45024.50701014476,44.5061,44.5129,44.4654,44.4654,45024.507
2013-09-19 15:55:00,65.52,65.53,65.5,65.53,46278.35404080703,44.4722,44.479,44.4586,44.479,46278.354
2013-09-20 09:30:00,65.55,65.63,65.48,65.49,880998.518180782,44.4926,44.5469,44.445,44.4518,880998.5182
2013-09-20 09:35:00,65.55,65.69,65.55,65.67,30548.273110680497,44.4926,44.5876,44.4926,44.574,30548.2731
2013-09-20 09:40:00,65.63,65.67,65.53,65.54,23025.190926706942,44.5469,44.574,44.479,44.4858,23025.1909
2013-09-20 09:45:00,65.54,65.55,65.51,65.53,29294.42608001824,44.4858,44.4926,44.4654,44.479,29294.4261
2013-09-20 09:50:00,65.53,65.58,65.52,65.53,16983.927960788784,44.479,44.5129,44.4722,44.479,16983.928
2013-09-20 09:55:00,65.52,65.56,65.48,65.53,18123.788897754475,44.4722,44.4993,44.445,44.479,18123.7889
2013-09-20 10:00:00,65.53,65.56,65.53,65.53,25532.88498803146,44.479,44.4993,44.479,44.479,25532.885
2013-09-20 10:05:00,65.51,65.54,65.5,65.53,17097.914054485354,44.4654,44.4858,44.4586,44.479,17097.9141
2013-09-20 10:10:00,65.54,65.55,65.52,65.53,31688.13404764619,44.4858,44.4926,44.4722,44.479,31688.134
2013-09-20 10:15:00,65.53,65.57,65.53,65.53,49469.96466431095,44.479,44.5061,44.479,44.479,49469.9647
2013-09-20 10:20:00,65.54,65.55,65.53,65.53,34993.73076484669,44.4858,44.4926,44.479,44.479,34993.7308
2013-09-20 10:25:00,65.53,65.54,65.53,65.53,29636.384361107943,44.479,44.4858,44.479,44.479,29636.3844
2013-09-20 10:30:00,65.53,65.54,65.52,65.53,17553.85842927163,44.479,44.4858,44.4722,44.479,17553.8584
2013-09-20 10:35:00,65.53,65.54,65.53,65.53,6953.151715490711,44.479,44.4858,44.479,44.479,6953.1517
2013-09-20 10:40:00,65.54,65.6,65.53,65.56,17667.844522968197,44.4858,44.5265,44.479,44.4993,17667.8445
2013-09-20 10:45:00,65.56,65.59,65.52,65.58,10486.72062008435,44.4993,44.5197,44.4722,44.5129,10486.7206
2013-09-20 10:50:00,65.57,65.57,65.52,65.53,15502.108742733386,44.5061,44.5061,44.4722,44.479,15502.1087
2013-09-20 10:55:00,65.53,65.58,65.5,65.57,12880.428587712298,44.479,44.5129,44.4586,44.5061,12880.4286
2013-09-20 11:00:00,65.57,65.59,65.56,65.57,6383.221247007865,44.5061,44.5197,44.4993,44.5061,6383.2212
2013-09-20 11:05:00,65.56,65.59,65.54,65.55,7295.109996580417,44.4993,44.5197,44.4858,44.4926,7295.11
2013-09-20 11:10:00,65.54,65.55,65.51,65.51,7295.109996580417,44.4858,44.4926,44.4654,44.4654,7295.11
2013-09-20 11:15:00,65.51,65.56,65.51,65.56,10372.73452638778,44.4654,44.4993,44.4654,44.4993,10372.7345
2013-09-20 11:20:00,65.56,65.56,65.42,65.44,26786.73201869372,44.4993,44.4993,44.4043,44.4179,26786.732
2013-09-20 11:25:00,65.44,65.45,65.41,65.43,9346.85968311866,44.4179,44.4247,44.3975,44.4111,9346.8597
2013-09-20 11:30:00,65.44,65.5,65.43,65.44,15616.094836429957,44.4179,44.4586,44.4111,44.4179,15616.0948
2013-09-20 11:35:00,65.44,65.47,65.4,65.42,17553.85842927163,44.4179,44.4383,44.3907,44.4043,17553.8584
2013-09-20 11:40:00,65.42,65.42,65.31,65.31,20403.51077168585,44.4043,44.4043,44.3297,44.3297,20403.5108
2013-09-20 11:45:00,65.31,65.32,65.3,65.31,7181.123902883848,44.3297,44.3364,44.3229,44.3297,7181.1239
2013-09-20 11:50:00,65.31,65.36,65.3,65.36,10714.692807477488,44.3297,44.3636,44.3229,44.3636,10714.6928
2013-09-20 11:55:00,65.36,65.37,65.31,65.32,9916.790151601504,44.3636,44.3704,44.3297,44.3364,9916.7902
2013-09-20 12:00:00,65.33,65.4,65.32,65.4,16186.0253049128,44.3432,44.3907,44.3364,44.3907,16186.0253
2013-09-20 12:05:00,65.4,65.42,65.39,65.41,10030.776245298071,44.3907,44.4043,44.384,44.3975,10030.7762
2013-09-20 12:10:00,65.39,65.39,65.36,65.38,7637.068277670124,44.384,44.384,44.3636,44.3772,7637.0683
2013-09-20 12:15:00,65.38,65.39,65.38,65.39,4559.443747862761,44.3772,44.384,44.3772,44.384,4559.4437
2013-09-20 12:20:00,65.39,65.39,65.34,65.36,12994.414681408867,44.384,44.384,44.35,44.3636,12994.4147
2013-09-20 12:25:00,65.35,65.39,65.35,65.37,19149.6637410236,44.3568,44.384,44.3568,44.3704,19149.6637
2013-09-20 12:30:00,65.38,65.38,65.35,65.35,8776.929214635815,44.3772,44.3772,44.3568,44.3568,8776.9292
2013-09-20 12:35:00,65.36,65.45,65.36,65.43,7067.137809187279,44.3636,44.4247,44.3636,44.4111,7067.1378
2013-09-20 12:40:00,65.43,65.43,65.35,65.38,23709.107488886355,44.4111,44.4111,44.3568,44.3772,23709.1075
2013-09-20 12:45:00,65.37,65.38,65.36,65.36,22569.246551920667,44.3704,44.3772,44.3636,44.3636,22569.2466
2013-09-20 12:50:00,65.37,65.38,65.35,65.35,10600.70671378092,44.3704,44.3772,44.3568,44.3568,10600.7067
2013-09-20 12:55:00,65.36,65.41,65.35,65.41,13450.359056195144,44.3636,44.3975,44.3568,44.3975,13450.3591
2013-09-20 13:00:00,65.41,65.43,65.38,65.41,22569.246551920667,44.3975,44.4111,44.3772,44.3975,22569.2466
2013-09-20 13:05:00,65.42,65.42,65.4,65.42,3533.56890459364,44.4043,44.4043,44.3907,44.4043,3533.5689
2013-09-20 13:10:00,65.42,65.42,65.39,65.42,7181.123902883848,44.4043,44.4043,44.384,44.4043,7181.1239
2013-09-20 13:15:00,65.42,65.43,65.39,65.39,16983.927960788784,44.4043,44.4111,44.384,44.384,16983.928
2013-09-20 13:20:00,65.39,65.4,65.37,65.38,13336.372962498575,44.384,44.3907,44.3704,44.3772,13336.373
2013-09-20 13:25:00,65.38,65.43,65.38,65.42,5813.29077852502,44.3772,44.4111,44.3772,44.4043,5813.2908
2013-09-20 13:30:00,65.42,65.46,65.42,65.46,6839.165621794141,44.4043,44.4315,44.4043,44.4315,6839.1656
2013-09-20 13:35:00,65.45,65.46,65.35,65.35,12310.498119229454,44.4247,44.4315,44.3568,44.3568,12310.4981
2013-09-20 13:40:00,65.35,65.36,65.33,65.35,5471.332497435313,44.3568,44.3636,44.3432,44.3568,5471.3325
2013-09-20 13:45:00,65.35,65.37,65.34,65.36,8320.984839849538,44.3568,44.3704,44.35,44.3636,8320.9848
2013-09-20 13:50:00,65.36,65.39,65.35,65.36,12880.428587712298,44.3636,44.384,44.3568,44.3636,12880.4286
2013-09-20 13:55:00,65.35,65.4,65.35,65.37,12538.470306622592,44.3568,44.3907,44.3568,44.3704,12538.4703
2013-09-20 14:00:00,65.36,65.37,65.33,65.33,16755.955773395646,44.3636,44.3704,44.3432,44.3432,16755.9558
2013-09-20 14:05:00,65.33,65.35,65.31,65.31,13108.400775105438,44.3432,44.3568,44.3297,44.3297,13108.4008
2013-09-20 14:10:00,65.3,65.31,65.27,65.27,16983.927960788784,44.3229,44.3297,44.3025,44.3025,16983.928
2013-09-20 14:15:00,65.27,65.27,65.24,65.24,16527.98358600251,44.3025,44.3025,44.2821,44.2821,16527.9836
2013-09-20 14:20:00,65.25,65.33,65.24,65.32,16300.01139860937,44.2889,44.3432,44.2821,44.3364,16300.0114
2013-09-20 14:25:00,65.33,65.37,65.32,65.35,12196.512025532886,44.3432,44.3704,44.3364,44.3568,12196.512
2013-09-20 14:30:00,65.35,65.36,65.31,65.31,18807.705459933888,44.3568,44.3636,44.3297,44.3297,18807.7055
2013-09-20 14:35:00,65.31,65.33,65.28,65.29,9574.831870511798,44.3297,44.3432,44.3093,44.3161,9574.8319
2013-09-20 14:40:00,65.29,65.31,65.25,65.26,15388.122649036815,44.3161,44.3297,44.2889,44.2957,15388.1226
2013-09-20 14:45:00,65.26,65.31,65.26,65.3,9118.88749572552,44.2957,44.3297,44.2957,44.3229,9118.8875
2013-09-20 14:50:00,65.3,65.32,65.29,65.31,5699.304684828451,44.3229,44.3364,44.3161,44.3297,5699.3047
2013-09-20 14:55:00,65.31,65.36,65.29,65.31,9232.87358942209,44.3297,44.3636,44.3161,44.3297,9232.8736
2013-09-20 15:00:00,65.31,65.36,65.31,65.33,9574.831870511798,44.3297,44.3636,44.3297,44.3432,9574.8319
2013-09-20 15:05:00,65.32,65.36,65.32,65.32,6155.249059614727,44.3364,44.3636,44.3364,44.3364,6155.2491
2013-09-20 15:10:00,65.32,65.35,65.29,65.31,13792.317337284852,44.3364,44.3568,44.3161,44.3297,13792.3173
2013-09-20 15:15:00,65.32,65.37,65.32,65.35,17781.830616664767,44.3364,44.3704,44.3364,44.3568,17781.8306
2013-09-20 15:20:00,65.34,65.35,65.28,65.28,9688.817964208369,44.35,44.3568,44.3093,44.3093,9688.818
2013-09-20 15:25:00,65.28,65.31,65.26,65.26,12196.512025532886,44.3093,44.3297,44.2957,44.2957,12196.512
2013-09-20 15:30:00,65.27,65.3,65.25,65.25,20517.496865382425,44.3025,44.3229,44.2889,44.2889,20517.4969
2013-09-20 15:35:00,65.25,65.33,65.24,65.33,22455.260458224097,44.2889,44.3432,44.2821,44.3432,22455.2605
2013-09-20 15:40:00,65.33,65.39,65.33,65.37,18807.705459933888,44.3432,44.384,44.3432,44.3704,18807.7055
2013-09-20 15:45:00,65.36,65.36,65.25,65.3,26102.815456514305,44.3636,44.3636,44.2889,44.3229,26102.8155
2013-09-20 15:50:00,65.29,65.34,65.27,65.31,42858.77122990995,44.3161,44.35,44.3025,44.3297,42858.7712
2013-09-20 15:55:00,65.31,65.33,65.29,65.31,71127.32246665907,44.3297,44.3432,44.3161,44.3297,71127.3225
2013-09-23 09:30:00,65.15,65.46,65.09,65.1,54827.3110680497,44.2211,44.4315,44.1803,44.1871,54827.3111
2013-09-23 09:35:00,65.1,65.22,64.94,64.99,36589.536076598655,44.1871,44.2686,44.0785,44.1124,36589.5361
2013-09-23 09:40:00,65.03,65.03,64.75,64.78,48444.08982104183,44.1396,44.1396,43.9495,43.9699,48444.0898
2013-09-23 09:45:00,64.79,64.8,64.57,64.6,148067.93571184317,43.9767,43.9835,43.8274,43.8477,148067.9357
2013-09-23 09:50:00,64.6,64.64,64.5,64.52,66453.89262509973,43.8477,43.8749,43.7799,43.7934,66453.8926
2013-09-23 09:55:00,64.52,64.54,64.42,64.46,62578.36543941639,43.7934,43.807,43.7256,43.7527,62578.3654
2013-09-23 10:00:00,64.47,64.49,64.39,64.39,55055.28325544284,43.7595,43.7731,43.7052,43.7052,55055.2833
2013-09-23 10:05:00,64.4,64.4,64.31,64.31,53915.42231847715,43.712,43.712,43.6509,43.6509,53915.4223
2013-09-23 10:10:00,64.31,64.39,64.25,64.32,76028.72449561153,43.6509,43.7052,43.6102,43.6577,76028.7245
2013-09-23 10:15:00,64.31,64.31,64.24,64.27,61780.46278354041,43.6509,43.6509,43.6034,43.6237,61780.4628
2013-09-23 10:20:00,64.27,64.3,64.17,64.18,57107.03294198108,43.6237,43.6441,43.5559,43.5627,57107.0329
2013-09-23 10:25:00,64.18,64.2,64.11,64.12,38185.34138835062,43.5627,43.5762,43.5151,43.5219,38185.3414
2013-09-23 10:30:00,64.11,64.16,64.1,64.1,37045.48045138493,43.5151,43.5491,43.5084,43.5084,37045.4805
2013-09-23 10:35:00,64.11,64.14,64.07,64.13,39325.20232531631,43.5151,43.5355,43.488,43.5287,39325.2023
2013-09-23 10:40:00,64.12,64.41,64.1,64.13,116151.82947680385,43.5219,43.7188,43.5084,43.5287,116151.8295
2013-09-23 10:45:00,64.13,64.13,64.02,64.04,47988.14544625556,43.5287,43.5287,43.4541,43.4676,47988.1454
2013-09-23 10:50:00,64.04,64.04,64.0,64.02,35107.71685854326,43.4676,43.4676,43.4405,43.4541,35107.7169
2013-09-23 10:55:00,64.02,64.02,63.88,63.93,60526.61575287815,43.4541,43.4541,43.359,43.393,60526.6158
2013-09-23 11:00:00,63.95,64.01,63.95,63.95,24051.065769976063,43.4065,43.4473,43.4065,43.4065,24051.0658
2013-09-23 11:05:00,63.95,63.96,63.81,63.82,43998.63216687564,43.4065,43.4133,43.3115,43.3183,43998.6322
2013-09-23 11:10:00,63.83,63.85,63.79,63.83,42060.86857403397,43.3251,43.3387,43.2979,43.3251,42060.8686
2013-09-23 11:15:00,63.84,63.87,63.83,63.86,33853.869827881,43.3319,43.3522,43.3251,43.3455,33853.8698
2013-09-23 11:20:00,63.87,63.87,63.83,63.84,15844.067023823094,43.3522,43.3522,43.3251,43.3319,15844.067
2013-09-23 11:25:00,63.84,63.89,63.82,63.88,19833.58030320301,43.3319,43.3658,43.3183,43.359,19833.5803
2013-09-23 11:30:00,63.89,63.96,63.88,63.96,13450.359056195144,43.3658,43.4133,43.359,43.4133,13450.3591
2013-09-23 11:35:00,63.96,64.02,63.95,64.01,12310.498119229454,43.4133,43.4541,43.4065,43.4473,12310.4981
2013-09-23 11:40:00,64.01,64.02,63.97,63.97,23709.107488886355,43.4473,43.4541,43.4201,43.4201,23709.1075
2013-09-23 11:45:00,63.97,64.05,63.96,64.03,25076.940613245184,43.4201,43.4744,43.4133,43.4608,25076.9406
2013-09-23 11:50:00,64.02,64.03,63.97,64.01,20289.524677989284,43.4541,43.4608,43.4201,43.4473,20289.5247
2013-09-23 11:55:00,64.0,64.05,63.92,64.04,73521.03043428702,43.4405,43.4744,43.3862,43.4676,73521.0304
2013-09-23 12:00:00,64.04,64.18,64.03,64.18,45594.43747862761,43.4676,43.5627,43.4608,43.5627,45594.4375
2013-09-23 12:05:00,64.18,64.23,64.18,64.22,12994.414681408867,43.5627,43.5966,43.5627,43.5898,12994.4147
2013-09-23 12:10:00,64.23,64.28,64.21,64.26,55511.22763022912,43.5966,43.6305,43.583,43.617,55511.2276
2013-09-23 12:15:00,64.26,64.27,64.24,64.24,20289.524677989284,43.617,43.6237,43.6034,43.6034,20289.5247
2013-09-23 12:20:00,64.24,64.24,64.23,64.23,12424.484212926023,43.6034,43.6034,43.5966,43.5966,12424.4842
2013-09-23 12:25:00,64.23,64.23,64.16,64.19,46848.28450928986,43.5966,43.5966,43.5491,43.5694,46848.2845
2013-09-23 12:30:00,64.2,64.25,64.17,64.25,38071.35529465405,43.5762,43.6102,43.5559,43.6102,38071.3553
2013-09-23 12:35:00,64.26,64.27,64.24,64.24,32144.078422432463,43.617,43.6237,43.6034,43.6034,32144.0784
2013-09-23 12:40:00,64.24,64.3,64.24,64.3,16300.01139860937,43.6034,43.6441,43.6034,43.6441,16300.0114
2013-09-23 12:45:00,64.29,64.29,64.24,64.26,11512.595463353471,43.6373,43.6373,43.6034,43.617,11512.5955
2013-09-23 12:50:00,64.26,64.31,64.26,64.3,19947.56639689958,43.617,43.6509,43.617,43.6441,19947.5664
2013-09-23 12:55:00,64.3,64.31,64.25,64.25,37615.410919867776,43.6441,43.6509,43.6102,43.6102,37615.4109
2013-09-23 13:00:00,64.26,64.27,64.23,64.24,37159.4665450815,43.617,43.6237,43.5966,43.6034,37159.4665
2013-09-23 13:05:00,64.24,64.24,64.24,64.24,16641.969679699076,43.6034,43.6034,43.6034,43.6034,16641.9697
2013-09-23 13:10:00,64.24,64.25,64.2,64.22,29294.42608001824,43.6034,43.6102,43.5762,43.5898,29294.4261
2013-09-23 13:15:00,64.22,64.26,64.22,64.24,18807.705459933888,43.5898,43.617,43.5898,43.6034,18807.7055
2013-09-23 13:20:00,64.24,64.26,64.23,64.23,15274.136555340248,43.6034,43.617,43.5966,43.5966,15274.1366
2013-09-23 13:25:00,64.23,64.24,64.21,64.24,13678.331243588282,43.5966,43.6034,43.583,43.6034,13678.3312
2013-09-23 13:30:00,64.24,64.24,64.23,64.24,18693.71936623732,43.6034,43.6034,43.5966,43.6034,18693.7194
2013-09-23 13:35:00,64.24,64.24,64.24,64.24,6041.262965918158,43.6034,43.6034,43.6034,43.6034,6041.263
2013-09-23 13:40:00,64.24,64.25,64.2,64.21,19263.649834720163,43.6034,43.6102,43.5762,43.583,19263.6498
2013-09-23 13:45:00,64.21,64.24,64.2,64.24,13108.400775105438,43.583,43.6034,43.5762,43.6034,13108.4008
2013-09-23 13:50:00,64.23,64.24,64.23,64.24,16869.941867092213,43.5966,43.6034,43.5966,43.6034,16869.9419
2013-09-23 13:55:00,64.24,64.3,64.24,64.29,14476.233899464263,43.6034,43.6441,43.6034,43.6373,14476.2339
2013-09-23 14:00:00,64.29,64.31,64.28,64.29,15958.053117519665,43.6373,43.6509,43.6305,43.6373,15958.0531
2013-09-23 14:05:00,64.29,64.3,64.28,64.3,9460.84577681523,43.6373,43.6441,43.6305,43.6441,9460.8458
2013-09-23 14:10:00,64.31,64.33,64.31,64.31,14020.28952467799,43.6509,43.6645,43.6509,43.6509,14020.2895
2013-09-23 14:15:00,64.31,64.33,64.3,64.33,11512.595463353471,43.6509,43.6645,43.6441,43.6645,11512.5955
2013-09-23 14:20:00,64.33,64.35,64.33,64.33,12538.470306622592,43.6645,43.678,43.6645,43.6645,12538.4703
2013-09-23 14:25:00,64.33,64.33,64.22,64.23,34765.758577453555,43.6645,43.6645,43.5898,43.5966,34765.7586
2013-09-23 14:30:00,64.22,64.25,64.2,64.21,30434.28701698393,43.5898,43.6102,43.5762,43.583,30434.287
2013-09-23 14:35:00,64.2,64.23,64.2,64.22,25076.940613245184,43.5762,43.5966,43.5762,43.5898,25076.9406
2013-09-23 14:40:00,64.22,64.22,64.18,64.21,19833.58030320301,43.5898,43.5898,43.5627,43.583,19833.5803
2013-09-23 14:45:00,64.2,64.22,64.2,64.22,15844.067023823094,43.5762,43.5898,43.5762,43.5898,15844.067
2013-09-23 14:50:00,64.22,64.25,64.22,64.25,37045.48045138493,43.5898,43.6102,43.5898,43.6102,37045.4805
2013-09-23 14:55:00,64.25,64.25,64.2,64.22,39439.18841901288,43.6102,43.6102,43.5762,43.5898,39439.1884
2013-09-23 15:00:00,64.21,64.22,64.12,64.17,54143.39450587028,43.583,43.5898,43.5219,43.5559,54143.3945
2013-09-23 15:05:00,64.16,64.23,64.16,64.21,42288.84076142711,43.5491,43.5966,43.5491,43.583,42288.8408
2013-09-23 15:10:00,64.2,64.22,64.13,64.14,52091.64481933204,43.5762,43.5898,43.5287,43.5355,52091.6448
2013-09-23 15:15:00,64.13,64.21,64.12,64.2,23139.17702040352,43.5287,43.583,43.5219,43.5762,23139.177
2013-09-23 15:20:00,64.21,64.21,64.16,64.19,32827.99498461188,43.583,43.583,43.5491,43.5694,32827.995
2013-09-23 15:25:00,64.19,64.2,64.1,64.11,33625.89764048786,43.5694,43.5762,43.5084,43.5151,33625.8976
2013-09-23 15:30:00,64.1,64.16,64.09,64.16,47760.17325886242,43.5084,43.5491,43.5016,43.5491,47760.1733
2013-09-23 15:35:00,64.17,64.22,64.17,64.21,39325.20232531631,43.5559,43.5898,43.5559,43.583,39325.2023
2013-09-23 15:40:00,64.21,64.22,64.19,64.21,45708.42357232418,43.583,43.5898,43.5694,43.583,45708.4236
2013-09-23 15:45:00,64.21,64.24,64.17,64.17,50039.8951327938,43.583,43.6034,43.5559,43.5559,50039.8951
2013-09-23 15:50:00,64.17,64.21,64.16,64.2,51179.75606975949,43.5559,43.583,43.5491,43.5762,51179.7561
2013-09-23 15:55:00,64.21,64.22,64.13,64.15,135301.49321782743,43.583,43.5898,43.5287,43.5423,135301.4932
2013-09-24 09:30:00,63.56,63.77,63.42,63.57,122079.10634902542,43.1418,43.2844,43.0468,43.1486,122079.1063
2013-09-24 09:35:00,63.56,63.78,63.55,63.78,23481.135301493217,43.1418,43.2912,43.135,43.2912,23481.1353
2013-09-24 09:40:00,63.79,63.89,63.79,63.87,41490.938105551126,43.2979,43.3658,43.2979,43.3522,41490.9381
2013-09-24 09:45:00,63.88,63.92,63.81,63.81,25874.843269121167,43.359,43.3862,43.3115,43.3115,25874.8433
2013-09-24 09:50:00,63.81,63.84,63.7,63.81,17439.87233557506,43.3115,43.3319,43.2369,43.3115,17439.8723
2013-09-24 09:55:00,63.8,63.81,63.72,63.74,23139.17702040352,43.3047,43.3115,43.2504,43.264,23139.177
2013-09-24 10:00:00,63.75,63.75,63.67,63.67,19263.649834720163,43.2708,43.2708,43.2165,43.2165,19263.6498
2013-09-24 10:05:00,63.66,63.74,63.66,63.7,15388.122649036815,43.2097,43.264,43.2097,43.2369,15388.1226
2013-09-24 10:10:00,63.7,63.74,63.61,63.61,32600.02279721874,43.2369,43.264,43.1758,43.1758,32600.0228
2013-09-24 10:15:00,63.6,63.62,63.51,63.62,31916.10623503933,43.169,43.1826,43.1079,43.1826,31916.1062
2013-09-24 10:20:00,63.62,63.62,63.56,63.57,12994.414681408867,43.1826,43.1826,43.1418,43.1486,12994.4147
2013-09-24 10:25:00,63.56,63.72,63.55,63.68,27014.70420608686,43.1418,43.2504,43.135,43.2233,27014.7042
2013-09-24 10:30:00,63.69,63.7,63.64,63.67,25760.8571754246,43.2301,43.2369,43.1961,43.2165,25760.8572
2013-09-24 10:35:00,63.67,63.81,63.67,63.74,33625.89764048786,43.2165,43.3115,43.2165,43.264,33625.8976
2013-09-24 10:40:00,63.74,63.76,63.67,63.74,42744.78513621338,43.264,43.2776,43.2165,43.264,42744.7851
2013-09-24 10:45:00,63.74,63.81,63.74,63.77,10714.692807477488,43.264,43.3115,43.264,43.2844,10714.6928
2013-09-24 10:50:00,63.77,63.78,63.74,63.75,30434.28701698393,43.2844,43.2912,43.264,43.2708,30434.287
2013-09-24 10:55:00,63.75,63.76,63.73,63.73,29750.37045480452,43.2708,43.2776,43.2572,43.2572,29750.3705
2013-09-24 11:00:00,63.73,63.76,63.73,63.76,20859.45514647213,43.2572,43.2776,43.2572,43.2776,20859.4551
2013-09-24 11:05:00,63.77,63.83,63.77,63.82,7067.137809187279,43.2844,43.3251,43.2844,43.3183,7067.1378
2013-09-24 11:10:00,63.82,63.82,63.79,63.8,11854.553744443176,43.3183,43.3183,43.2979,43.3047,11854.5537
2013-09-24 11:15:00,63.8,63.83,63.79,63.82,12310.498119229454,43.3047,43.3251,43.2979,43.3183,12310.4981
2013-09-24 11:20:00,63.82,63.82,63.78,63.79,11740.567650746609,43.3183,43.3183,43.2912,43.2979,11740.5677
2013-09-24 11:25:00,63.79,63.81,63.77,63.77,19377.635928416734,43.2979,43.3115,43.2844,43.2844,19377.6359
2013-09-24 11:30:00,63.77,63.81,63.76,63.8,17325.886241878492,43.2844,43.3115,43.2776,43.3047,17325.8862
2013-09-24 11:35:00,63.81,63.81,63.79,63.8,10828.678901174057,43.3115,43.3115,43.2979,43.3047,10828.6789
2013-09-24 11:40:00,63.81,63.82,63.8,63.82,16072.039211216232,43.3115,43.3183,43.3047,43.3183,16072.0392
2013-09-24 11:45:00,63.82,63.86,63.81,63.84,9574.831870511798,43.3183,43.3455,43.3115,43.3319,9574.8319
2013-09-24 11:50:00,63.85,63.9,63.84,63.9,19035.677647327026,43.3387,43.3726,43.3319,43.3726,19035.6776
2013-09-24 11:55:00,63.89,63.95,63.89,63.94,14476.233899464263,43.3658,43.4065,43.3658,43.3998,14476.2339
2013-09-24 12:00:00,63.94,64.07,63.89,64.07,66795.85090618944,43.3998,43.488,43.3658,43.488,66795.8509
2013-09-24 12:05:00,64.06,64.11,64.04,64.09,18693.71936623732,43.4812,43.5151,43.4676,43.5016,18693.7194
2013-09-24 12:10:00,64.09,64.11,64.09,64.11,6041.262965918158,43.5016,43.5151,43.5016,43.5151,6041.263
2013-09-24 12:15:00,64.1,64.17,64.1,64.17,21201.41342756184,43.5084,43.5559,43.5084,43.5559,21201.4134
2013-09-24 12:20:00,64.17,64.19,64.17,64.17,11740.567650746609,43.5559,43.5694,43.5559,43.5559,11740.5677
2013-09-24 12:25:00,64.17,64.2,64.16,64.2,17097.914054485354,43.5559,43.5762,43.5491,43.5762,17097.9141
2013-09-24 12:30:00,64.2,64.21,64.16,64.17,10828.678901174057,43.5762,43.583,43.5491,43.5559,10828.6789
2013-09-24 12:35:00,64.17,64.19,64.17,64.17,5813.29077852502,43.5559,43.5694,43.5559,43.5559,5813.2908
2013-09-24 12:40:00,64.17,64.18,64.15,64.17,11740.567650746609,43.5559,43.5627,43.5423,43.5559,11740.5677
2013-09-24 12:45:00,64.17,64.18,64.15,64.17,14704.206086857404,43.5559,43.5627,43.5423,43.5559,14704.2061
2013-09-24 12:50:00,64.17,64.17,64.16,64.17,8093.0126524564,43.5559,43.5559,43.5491,43.5559,8093.0127
2013-09-24 12:55:00,64.17,64.18,64.14,64.17,33055.96717200502,43.5559,43.5627,43.5355,43.5559,33055.9672
2013-09-24 13:00:00,64.18,64.18,64.17,64.17,15388.122649036815,43.5627,43.5627,43.5559,43.5559,15388.1226
2013-09-24 13:05:00,64.17,64.19,64.15,64.19,12766.44249401573,43.5559,43.5694,43.5423,43.5694,12766.4425
2013-09-24 13:10:00,64.2,64.21,64.18,64.21,13450.359056195144,43.5762,43.583,43.5627,43.583,13450.3591
2013-09-24 13:15:00,64.21,64.22,64.2,64.21,16983.927960788784,43.583,43.5898,43.5762,43.583,16983.928
2013-09-24 13:20:00,64.2,64.24,64.17,64.24,66909.83699988601,43.5762,43.6034,43.5559,43.6034,66909.837
2013-09-24 13:25:00,64.22,64.29,64.22,64.25,59272.76872221589,43.5898,43.6373,43.5898,43.6102,59272.7687
2013-09-24 13:30:00,64.25,64.26,64.23,64.26,12994.414681408867,43.6102,43.617,43.5966,43.617,12994.4147
2013-09-24 13:35:00,64.25,64.26,64.24,64.26,34081.84201527414,43.6102,43.617,43.6034,43.617,34081.842
2013-09-24 13:40:00,64.26,64.26,64.24,64.25,11398.609369656902,43.617,43.617,43.6034,43.6102,11398.6094
2013-09-24 13:45:00,64.26,64.31,64.24,64.31,31460.16186025305,43.617,43.6509,43.6034,43.6509,31460.1619
2013-09-24 13:50:00,64.3,64.31,64.29,64.31,6839.165621794141,43.6441,43.6509,43.6373,43.6509,6839.1656
2013-09-24 13:55:00,64.3,64.31,64.25,64.25,12424.484212926023,43.6441,43.6509,43.6102,43.6102,12424.4842
2013-09-24 14:00:00,64.26,64.26,64.23,64.24,7067.137809187279,43.617,43.617,43.5966,43.6034,7067.1378
2013-09-24 14:05:00,64.23,64.23,64.19,64.23,16300.01139860937,43.5966,43.5966,43.5694,43.5966,16300.0114
2013-09-24 14:10:00,64.24,64.24,64.21,64.21,6383.221247007865,43.6034,43.6034,43.583,43.583,6383.2212
2013-09-24 14:15:00,64.21,64.23,64.19,64.23,8434.970933546107,43.583,43.5966,43.5694,43.5966,8434.9709
2013-09-24 14:20:00,64.23,64.27,64.23,64.26,11626.58155705004,43.5966,43.6237,43.5966,43.617,11626.5816
2013-09-24 14:25:00,64.25,64.26,64.22,64.24,14134.27561837456,43.6102,43.617,43.5898,43.6034,14134.2756
2013-09-24 14:30:00,64.24,64.27,64.24,64.26,14476.233899464263,43.6034,43.6237,43.6034,43.617,14476.2339
2013-09-24 14:35:00,64.26,64.27,64.23,64.24,11968.539838139746,43.617,43.6237,43.5966,43.6034,11968.5398
2013-09-24 14:40:00,64.24,64.28,64.24,64.28,18807.705459933888,43.6034,43.6305,43.6034,43.6305,18807.7055
2013-09-24 14:45:00,64.27,64.3,64.27,64.27,13678.331243588282,43.6237,43.6441,43.6237,43.6237,13678.3312
2013-09-24 14:50:00,64.28,64.28,64.24,64.26,17667.844522968197,43.6305,43.6305,43.6034,43.617,17667.8445
2013-09-24 14:55:00,64.26,64.26,64.24,64.24,27698.62076826627,43.617,43.617,43.6034,43.6034,27698.6208
2013-09-24 15:00:00,64.24,64.25,64.2,64.21,20631.482959078992,43.6034,43.6102,43.5762,43.583,20631.483
2013-09-24 15:05:00,64.22,64.24,64.22,64.24,13450.359056195144,43.5898,43.6034,43.5898,43.6034,13450.3591
2013-09-24 15:10:00,64.24,64.24,64.21,64.23,14476.233899464263,43.6034,43.6034,43.583,43.5966,14476.2339
2013-09-24 15:15:00,64.24,64.26,64.24,64.24,23025.190926706942,43.6034,43.617,43.6034,43.6034,23025.1909
2013-09-24 15:20:00,64.24,64.27,64.23,64.24,17211.90014818192,43.6034,43.6237,43.5966,43.6034,17211.9001
2013-09-24 15:25:00,64.25,64.25,64.18,64.19,24620.99623845891,43.6102,43.6102,43.5627,43.5694,24620.9962
2013-09-24 15:30:00,64.2,64.2,64.14,64.14,28724.4956115354,43.5762,43.5762,43.5355,43.5355,28724.4956
2013-09-24 15:35:00,64.14,64.15,64.08,64.09,41604.92419924769,43.5355,43.5423,43.4948,43.5016,41604.9242
2013-09-24 15:40:00,64.09,64.1,64.07,64.09,38869.25795053004,43.5016,43.5084,43.488,43.5016,38869.258
2013-09-24 15:45:00,64.09,64.1,64.02,64.05,34081.84201527414,43.5016,43.5084,43.4541,43.4744,34081.842
2013-09-24 15:50:00,64.05,64.05,63.97,64.0,51521.71435084919,43.4744,43.4744,43.4201,43.4405,51521.7144
2013-09-24 15:55:00,64.0,64.03,63.93,64.0,100193.77635928417,43.4405,43.4608,43.393,43.4405,100193.7764
2013-09-25 09:30:00,64.08,64.24,63.96,64.03,41718.91029294426,43.4948,43.6034,43.4133,43.4608,41718.9103
2013-09-25 09:35:00,64.01,64.03,63.82,63.92,11626.58155705004,43.4473,43.4608,43.3183,43.3862,11626.5816
2013-09-25 09:40:00,63.91,63.94,63.88,63.91,9232.87358942209,43.3794,43.3998,43.359,43.3794,9232.8736
2013-09-25 09:45:00,63.86,63.9,63.75,63.9,11968.539838139746,43.3455,43.3726,43.2708,43.3726,11968.5398
2013-09-25 09:50:00,63.86,63.88,63.74,63.85,16755.955773395646,43.3455,43.359,43.264,43.3387,16755.9558
2013-09-25 09:55:00,63.85,63.88,63.8,63.83,11170.637182263765,43.3387,43.359,43.3047,43.3251,11170.6372
2013-09-25 10:00:00,63.82,63.96,63.75,63.93,25076.940613245184,43.3183,43.4133,43.2708,43.393,25076.9406
2013-09-25 10:05:00,63.9,63.98,63.88,63.9,12880.428587712298,43.3726,43.4269,43.359,43.3726,12880.4286
2013-09-25 10:10:00,63.88,63.89,63.79,63.81,7067.137809187279,43.359,43.3658,43.2979,43.3115,7067.1378
2013-09-25 10:15:00,63.81,63.87,63.8,63.83,9916.790151601504,43.3115,43.3522,43.3047,43.3251,9916.7902
2013-09-25 10:20:00,63.84,63.91,63.81,63.87,9460.84577681523,43.3319,43.3794,43.3115,43.3522,9460.8458
2013-09-25 10:25:00,63.85,63.93,63.82,63.9,18237.77499145104,43.3387,43.393,43.3183,43.3726,18237.775
2013-09-25 10:30:00,63.91,63.97,63.84,63.97,12880.428587712298,43.3794,43.4201,43.3319,43.4201,12880.4286
2013-09-25 10:35:00,63.98,64.03,63.96,64.01,10372.73452638778,43.4269,43.4608,43.4133,43.4473,10372.7345
2013-09-25 10:40:00,64.01,64.05,63.97,63.98,9802.804057904936,43.4473,43.4744,43.4201,43.4269,9802.8041
2013-09-25 10:45:00,63.97,64.0,63.92,63.92,15046.16436794711,43.4201,43.4405,43.3862,43.3862,15046.1644
2013-09-25 10:50:00,63.93,63.96,63.91,63.94,8776.929214635815,43.393,43.4133,43.3794,43.3998,8776.9292
2013-09-25 10:55:00,63.93,63.94,63.83,63.86,24393.02405106577,43.393,43.3998,43.3251,43.3455,24393.0241
2013-09-25 11:00:00,63.86,63.88,63.81,63.82,11512.595463353471,43.3455,43.359,43.3115,43.3183,11512.5955
2013-09-25 11:05:00,63.82,63.83,63.79,63.81,15388.122649036815,43.3183,43.3251,43.2979,43.3115,15388.1226
2013-09-25 11:10:00,63.8,63.8,63.75,63.77,13906.30343098142,43.3047,43.3047,43.2708,43.2844,13906.3034
2013-09-25 11:15:00,63.78,63.86,63.78,63.84,37387.43873247464,43.2912,43.3455,43.2912,43.3319,37387.4387
2013-09-25 11:20:00,63.83,63.9,63.83,63.86,10486.72062008435,43.3251,43.3726,43.3251,43.3455,10486.7206
2013-09-25 11:25:00,63.86,63.88,63.86,63.88,24393.02405106577,43.3455,43.359,43.3455,43.359,24393.0241
2013-09-25 11:30:00,63.88,63.88,63.85,63.88,9916.790151601504,43.359,43.359,43.3387,43.359,9916.7902
2013-09-25 11:35:00,63.88,63.96,63.88,63.94,12880.428587712298,43.359,43.4133,43.359,43.3998,12880.4286
2013-09-25 11:40:00,63.95,63.95,63.85,63.88,18123.788897754475,43.4065,43.4065,43.3387,43.359,18123.7889
2013-09-25 11:45:00,63.88,63.88,63.83,63.85,7295.109996580417,43.359,43.359,43.3251,43.3387,7295.11
2013-09-25 11:50:00,63.86,63.92,63.85,63.91,7181.123902883848,43.3455,43.3862,43.3387,43.3794,7181.1239
2013-09-25 11:55:00,63.92,63.92,63.88,63.88,6839.165621794141,43.3862,43.3862,43.359,43.359,6839.1656
2013-09-25 12:00:00,63.88,63.88,63.76,63.76,15844.067023823094,43.359,43.359,43.2776,43.2776,15844.067
2013-09-25 12:05:00,63.77,63.8,63.76,63.78,16755.955773395646,43.2844,43.3047,43.2776,43.2912,16755.9558
2013-09-25 12:10:00,63.78,63.85,63.78,63.85,5699.304684828451,43.2912,43.3387,43.2912,43.3387,5699.3047
2013-09-25 12:15:00,63.86,63.88,63.83,63.83,8434.970933546107,43.3455,43.359,43.3251,43.3251,8434.9709
2013-09-25 12:20:00,63.83,63.84,63.67,63.69,14134.27561837456,43.3251,43.3319,43.2165,43.2301,14134.2756
2013-09-25 12:25:00,63.69,63.77,63.67,63.77,3533.56890459364,43.2301,43.2844,43.2165,43.2844,3533.5689
2013-09-25 12:30:00,63.75,63.79,63.74,63.76,3419.5828108970704,43.2708,43.2979,43.264,43.2776,3419.5828
2013-09-25 12:35:00,63.76,63.77,63.74,63.76,6725.179528097572,43.2776,43.2844,43.264,43.2776,6725.1795
2013-09-25 12:40:00,63.77,63.77,63.71,63.72,8093.0126524564,43.2844,43.2844,43.2436,43.2504,8093.0127
2013-09-25 12:45:00,63.73,63.75,63.73,63.74,16072.039211216232,43.2572,43.2708,43.2572,43.264,16072.0392
2013-09-25 12:50:00,63.74,63.75,63.7,63.7,14818.192180553971,43.264,43.2708,43.2369,43.2369,14818.1922
2013-09-25 12:55:00,63.7,63.74,63.69,63.74,5129.374216345606,43.2369,43.264,43.2301,43.264,5129.3742
2013-09-25 13:00:00,63.73,63.78,63.73,63.75,15958.053117519665,43.2572,43.2912,43.2572,43.2708,15958.0531
2013-09-25 13:05:00,63.74,63.75,63.74,63.74,4217.485466773053,43.264,43.2708,43.264,43.264,4217.4855
2013-09-25 13:10:00,63.74,63.77,63.73,63.74,10372.73452638778,43.264,43.2844,43.2572,43.264,10372.7345
2013-09-25 13:15:00,63.74,63.75,63.73,63.75,6155.249059614727,43.264,43.2708,43.2572,43.2708,6155.2491
2013-09-25 13:20:00,63.74,63.74,63.72,63.74,4331.471560469623,43.264,43.264,43.2504,43.264,4331.4716
2013-09-25 13:25:00,63.74,63.74,63.67,63.68,17097.914054485354,43.264,43.264,43.2165,43.2233,17097.9141
2013-09-25 13:30:00,63.67,63.67,63.53,63.55,18237.77499145104,43.2165,43.2165,43.1215,43.135,18237.775
2013-09-25 13:35:00,63.54,63.55,63.49,63.5,9346.85968311866,43.1283,43.135,43.0943,43.1011,9346.8597
2013-09-25 13:40:00,63.5,63.51,63.45,63.46,12766.44249401573,43.1011,43.1079,43.0672,43.074,12766.4425
2013-09-25 13:45:00,63.45,63.54,63.45,63.54,3875.5271856833465,43.0672,43.1283,43.0672,43.1283,3875.5272
2013-09-25 13:50:00,63.53,63.53,63.45,63.47,13678.331243588282,43.1215,43.1215,43.0672,43.0807,13678.3312
2013-09-25 13:55:00,63.48,63.54,63.48,63.51,23937.079676279493,43.0875,43.1283,43.0875,43.1079,23937.0797
2013-09-25 14:00:00,63.52,63.55,63.51,63.53,18921.69155363046,43.1147,43.135,43.1079,43.1215,18921.6916
2013-09-25 14:05:00,63.53,63.56,63.5,63.5,12424.484212926023,43.1215,43.1418,43.1011,43.1011,12424.4842
2013-09-25 14:10:00,63.5,63.57,63.48,63.57,10600.70671378092,43.1011,43.1486,43.0875,43.1486,10600.7067
2013-09-25 14:15:00,63.56,63.61,63.55,63.57,6611.193434401003,43.1418,43.1758,43.135,43.1486,6611.1934
2013-09-25 14:20:00,63.57,63.59,63.54,63.54,6953.151715490711,43.1486,43.1622,43.1283,43.1283,6953.1517
2013-09-25 14:25:00,63.55,63.62,63.55,63.58,9460.84577681523,43.135,43.1826,43.135,43.1554,9460.8458
2013-09-25 14:30:00,63.57,63.61,63.55,63.59,14932.178274250542,43.1486,43.1758,43.135,43.1622,14932.1783
2013-09-25 14:35:00,63.59,63.62,63.57,63.61,14362.247805767696,43.1622,43.1826,43.1486,43.1758,14362.2478
2013-09-25 14:40:00,63.62,63.64,63.59,63.64,10942.664994870624,43.1826,43.1961,43.1622,43.1961,10942.665
2013-09-25 14:45:00,63.64,63.65,63.62,63.64,7637.068277670124,43.1961,43.2029,43.1826,43.1961,7637.0683
2013-09-25 14:50:00,63.64,63.67,63.64,63.67,9802.804057904936,43.1961,43.2165,43.1961,43.2165,9802.8041
2013-09-25 14:55:00,63.67,63.68,63.6,63.6,9232.87358942209,43.2165,43.2233,43.169,43.169,9232.8736
2013-09-25 15:00:00,63.6,63.64,63.6,63.62,7979.026558759831,43.169,43.1961,43.169,43.1826,7979.0266
2013-09-25 15:05:00,63.61,63.68,63.61,63.68,12766.44249401573,43.1758,43.2233,43.1758,43.2233,12766.4425
2013-09-25 15:10:00,63.68,63.74,63.68,63.69,20289.524677989284,43.2233,43.264,43.2233,43.2301,20289.5247
2013-09-25 15:15:00,63.68,63.71,63.68,63.71,11284.623275960334,43.2233,43.2436,43.2233,43.2436,11284.6233
2013-09-25 15:20:00,63.71,63.72,63.65,63.67,12766.44249401573,43.2436,43.2504,43.2029,43.2165,12766.4425
2013-09-25 15:25:00,63.66,63.67,63.59,63.67,21999.31608343782,43.2097,43.2165,43.1622,43.2165,21999.3161
2013-09-25 15:30:00,63.67,63.7,63.65,63.68,17553.85842927163,43.2165,43.2369,43.2029,43.2233,17553.8584
2013-09-25 15:35:00,63.69,63.74,63.69,63.72,28724.4956115354,43.2301,43.264,43.2301,43.2504,28724.4956
2013-09-25 15:40:00,63.72,63.78,63.72,63.76,31460.16186025305,43.2504,43.2912,43.2504,43.2776,31460.1619
2013-09-25 15:45:00,63.76,63.76,63.68,63.71,21885.32998974125,43.2776,43.2776,43.2233,43.2436,21885.33
2013-09-25 15:50:00,63.71,63.71,63.6,63.62,75572.78012082526,43.2436,43.2436,43.169,43.1826,75572.7801
2013-09-25 15:55:00,63.61,63.65,63.6,63.62,85261.59808503362,43.1758,43.2029,43.169,43.1826,85261.5981
2013-09-26 09:30:00,63.89,64.12,63.67,64.12,43770.6599794825,43.3658,43.5219,43.2165,43.5219,43770.66
2013-09-26 09:35:00,64.07,64.21,64.03,64.04,31802.120141342755,43.488,43.583,43.4608,43.4676,31802.1201
2013-09-26 09:40:00,64.04,64.04,63.9,63.9,31574.147953949618,43.4676,43.4676,43.3726,43.3726,31574.148
2013-09-26 09:45:00,63.94,63.96,63.88,63.93,38185.34138835062,43.3998,43.4133,43.359,43.393,38185.3414
2013-09-26 09:50:00,63.93,64.0,63.92,63.97,13336.372962498575,43.393,43.4405,43.3862,43.4201,13336.373
2013-09-26 09:55:00,63.97,64.09,63.97,64.09,13792.317337284852,43.4201,43.5016,43.4201,43.5016,13792.3173
2013-09-26 10:00:00,64.09,64.17,64.06,64.17,18693.71936623732,43.5016,43.5559,43.4812,43.5559,18693.7194
2013-09-26 10:05:00,64.17,64.22,64.17,64.2,16527.98358600251,43.5559,43.5898,43.5559,43.5762,16527.9836
2013-09-26 10:10:00,64.21,64.22,64.13,64.14,12880.428587712298,43.583,43.5898,43.5287,43.5355,12880.4286
2013-09-26 10:15:00,64.15,64.19,64.13,64.13,20175.53858429272,43.5423,43.5694,43.5287,43.5287,20175.5386
2013-09-26 10:20:00,64.14,64.15,64.1,64.1,10714.692807477488,43.5355,43.5423,43.5084,43.5084,10714.6928
2013-09-26 10:25:00,64.12,64.18,64.1,64.17,26444.773737604013,43.5219,43.5627,43.5084,43.5559,26444.7737
2013-09-26 10:30:00,64.18,64.21,64.17,64.17,27470.64858087313,43.5627,43.583,43.5559,43.5559,27470.6486
2013-09-26 10:35:00,64.17,64.17,64.11,64.12,19833.58030320301,43.5559,43.5559,43.5151,43.5219,19833.5803
2013-09-26 10:40:00,64.11,64.14,64.05,64.06,16072.039211216232,43.5151,43.5355,43.4744,43.4812,16072.0392
2013-09-26 10:45:00,64.06,64.06,63.92,63.96,17097.914054485354,43.4812,43.4812,43.3862,43.4133,17097.9141
2013-09-26 10:50:00,63.96,63.96,63.9,63.92,8206.998746152969,43.4133,43.4133,43.3726,43.3862,8206.9987
2013-09-26 10:55:00,63.93,63.96,63.87,63.96,7979.026558759831,43.393,43.4133,43.3522,43.4133,7979.0266
2013-09-26 11:00:00,63.95,63.95,63.78,63.81,10828.678901174057,43.4065,43.4065,43.2912,43.3115,10828.6789
2013-09-26 11:05:00,63.8,63.85,63.74,63.81,9688.817964208369,43.3047,43.3387,43.264,43.3115,9688.818
2013-09-26 11:10:00,63.81,63.83,63.77,63.83,11170.637182263765,43.3115,43.3251,43.2844,43.3251,11170.6372
2013-09-26 11:15:00,63.81,63.82,63.73,63.76,10486.72062008435,43.3115,43.3183,43.2572,43.2776,10486.7206
2013-09-26 11:20:00,63.76,63.81,63.71,63.8,9004.901402028952,43.2776,43.3115,43.2436,43.3047,9004.9014
2013-09-26 11:25:00,63.79,63.84,63.79,63.81,8434.970933546107,43.2979,43.3319,43.2979,43.3115,8434.9709
2013-09-26 11:30:00,63.82,63.86,63.79,63.85,12880.428587712298,43.3183,43.3455,43.2979,43.3387,12880.4286
2013-09-26 11:35:00,63.86,63.86,63.81,63.82,3419.5828108970704,43.3455,43.3455,43.3115,43.3183,3419.5828
2013-09-26 11:40:00,63.83,63.88,63.83,63.88,8890.915308332384,43.3251,43.359,43.3251,43.359,8890.9153
2013-09-26 11:45:00,63.92,63.95,63.87,63.88,12196.512025532886,43.3862,43.4065,43.3522,43.359,12196.512
2013-09-26 11:50:00,63.88,63.88,63.85,63.86,9916.790151601504,43.359,43.359,43.3387,43.3455,9916.7902
2013-09-26 11:55:00,63.87,63.92,63.87,63.88,6269.235153311296,43.3522,43.3862,43.3522,43.359,6269.2352
2013-09-26 12:00:00,63.88,63.9,63.86,63.86,5927.276872221589,43.359,43.3726,43.3455,43.3455,5927.2769
2013-09-26 12:05:00,63.86,63.87,63.81,63.86,5813.29077852502,43.3455,43.3522,43.3115,43.3455,5813.2908
2013-09-26 12:10:00,63.85,63.88,63.84,63.88,2735.6662487176563,43.3387,43.359,43.3319,43.359,2735.6662
2013-09-26 12:15:00,63.88,63.88,63.81,63.84,9688.817964208369,43.359,43.359,43.3115,43.3319,9688.818
2013-09-26 12:20:00,63.85,63.87,63.83,63.87,3419.5828108970704,43.3387,43.3522,43.3251,43.3522,3419.5828
2013-09-26 12:25:00,63.88,63.94,63.88,63.94,7751.054371366693,43.359,43.3998,43.359,43.3998,7751.0544
2013-09-26 12:30:00,63.94,64.02,63.94,64.0,23595.121395189788,43.3998,43.4541,43.3998,43.4405,23595.1214
2013-09-26 12:35:00,64.01,64.03,63.96,63.97,12766.44249401573,43.4473,43.4608,43.4133,43.4201,12766.4425
2013-09-26 12:40:00,63.98,64.02,63.98,64.02,6041.262965918158,43.4269,43.4541,43.4269,43.4541,6041.263
2013-09-26 12:45:00,64.02,64.04,63.98,63.99,13792.317337284852,43.4541,43.4676,43.4269,43.4337,13792.3173
2013-09-26 12:50:00,64.0,64.0,63.91,63.92,7865.040465063263,43.4405,43.4405,43.3794,43.3862,7865.0405
2013-09-26 12:55:00,63.94,63.96,63.93,63.96,4331.471560469623,43.3998,43.4133,43.393,43.4133,4331.4716
2013-09-26 13:00:00,63.96,64.0,63.96,64.0,3305.5967172005016,43.4133,43.4405,43.4133,43.4405,3305.5967
2013-09-26 13:05:00,64.01,64.04,64.01,64.03,7979.026558759831,43.4473,43.4676,43.4473,43.4608,7979.0266
2013-09-26 13:10:00,64.03,64.05,64.03,64.04,5243.360310042175,43.4608,43.4744,43.4608,43.4676,5243.3603
2013-09-26 13:15:00,64.05,64.05,63.98,63.99,5927.276872221589,43.4744,43.4744,43.4269,43.4337,5927.2769
2013-09-26 13:20:00,63.99,64.02,63.99,64.01,5129.374216345606,43.4337,43.4541,43.4337,43.4473,5129.3742
2013-09-26 13:25:00,64.01,64.04,64.01,64.04,5015.388122649037,43.4473,43.4676,43.4473,43.4676,5015.3881
2013-09-26 13:30:00,64.04,64.04,64.0,64.0,5129.374216345606,43.4676,43.4676,43.4405,43.4405,5129.3742
2013-09-26 13:35:00,63.98,64.01,63.93,63.93,7751.054371366693,43.4269,43.4473,43.393,43.393,7751.0544
2013-09-26 13:40:00,63.94,63.95,63.88,63.9,18237.77499145104,43.3998,43.4065,43.359,43.3726,18237.775
2013-09-26 13:45:00,63.89,63.96,63.86,63.96,14248.261712071127,43.3658,43.4133,43.3455,43.4133,14248.2617
2013-09-26 13:50:00,63.96,63.96,63.93,63.95,7979.026558759831,43.4133,43.4133,43.393,43.4065,7979.0266
2013-09-26 13:55:00,63.94,63.96,63.92,63.93,8434.970933546107,43.3998,43.4133,43.3862,43.393,8434.9709
2013-09-26 14:00:00,63.93,63.96,63.86,63.91,18807.705459933888,43.393,43.4133,43.3455,43.3794,18807.7055
2013-09-26 14:05:00,63.91,63.91,63.87,63.88,17211.90014818192,43.3794,43.3794,43.3522,43.359,17211.9001
2013-09-26 14:10:00,63.88,63.94,63.83,63.92,14134.27561837456,43.359,43.3998,43.3251,43.3862,14134.2756
2013-09-26 14:15:00,63.91,63.95,63.89,63.91,15616.094836429957,43.3794,43.4065,43.3658,43.3794,15616.0948
2013-09-26 14:20:00,63.9,63.92,63.85,63.9,14362.247805767696,43.3726,43.3862,43.3387,43.3726,14362.2478
2013-09-26 14:25:00,63.91,63.93,63.91,63.91,10258.748432691213,43.3794,43.393,43.3794,43.3794,10258.7484
2013-09-26 14:30:00,63.9,63.91,63.85,63.87,19035.677647327026,43.3726,43.3794,43.3387,43.3522,19035.6776
2013-09-26 14:35:00,63.87,63.87,63.82,63.86,7409.096090276987,43.3522,43.3522,43.3183,43.3455,7409.0961
2013-09-26 14:40:00,63.86,63.86,63.81,63.83,18009.802804057905,43.3455,43.3455,43.3115,43.3251,18009.8028
2013-09-26 14:45:00,63.82,63.83,63.81,63.81,13564.345149891711,43.3183,43.3251,43.3115,43.3115,13564.3451
2013-09-26 14:50:00,63.81,63.83,63.78,63.82,11740.567650746609,43.3115,43.3251,43.2912,43.3183,11740.5677
2013-09-26 14:55:00,63.81,63.85,63.81,63.85,14134.27561837456,43.3115,43.3387,43.3115,43.3387,14134.2756
2013-09-26 15:00:00,63.84,63.87,63.83,63.85,13564.345149891711,43.3319,43.3522,43.3251,43.3387,13564.3451
2013-09-26 15:05:00,63.85,63.89,63.81,63.87,19605.60811580987,43.3387,43.3658,43.3115,43.3522,19605.6081
2013-09-26 15:10:00,63.87,63.87,63.79,63.82,14932.178274250542,43.3522,43.3522,43.2979,43.3183,14932.1783
2013-09-26 15:15:00,63.82,63.88,63.82,63.86,13564.345149891711,43.3183,43.359,43.3183,43.3455,13564.3451
2013-09-26 15:20:00,63.85,63.88,63.82,63.84,13222.386868802008,43.3387,43.359,43.3183,43.3319,13222.3869
2013-09-26 15:25:00,63.84,63.88,63.82,63.85,18579.73327254075,43.3319,43.359,43.3183,43.3387,18579.7333
2013-09-26 15:30:00,63.84,63.91,63.82,63.85,15958.053117519665,43.3319,43.3794,43.3183,43.3387,15958.0531
2013-09-26 15:35:00,63.84,63.91,63.84,63.88,28040.57904935598,43.3319,43.3794,43.3319,43.359,28040.579
2013-09-26 15:40:00,63.89,63.9,63.88,63.88,19035.677647327026,43.3658,43.3726,43.359,43.359,19035.6776
2013-09-26 15:45:00,63.88,63.92,63.87,63.92,21201.41342756184,43.359,43.3862,43.3522,43.3862,21201.4134
2013-09-26 15:50:00,63.92,63.95,63.88,63.89,48102.131539952126,43.3862,43.4065,43.359,43.3658,48102.1315
2013-09-26 15:55:00,63.89,63.97,63.85,63.96,80018.23777499144,43.3658,43.4201,43.3387,43.4133,80018.2378
2013-09-27 09:30:00,63.78,63.81,63.55,63.58,76028.72449561153,43.2912,43.3115,43.135,43.1554,76028.7245
2013-09-27 09:35:00,63.63,63.74,63.58,63.65,17439.87233557506,43.1893,43.264,43.1554,43.2029,17439.8723
2013-09-27 09:40:00,63.66,63.8,63.65,63.72,17211.90014818192,43.2097,43.3047,43.2029,43.2504,17211.9001
2013-09-27 09:45:00,63.74,63.74,63.69,63.72,11968.539838139746,43.264,43.264,43.2301,43.2504,11968.5398
2013-09-27 09:50:00,63.68,63.7,63.63,63.67,19491.6220221133,43.2233,43.2369,43.1893,43.2165,19491.622
2013-09-27 09:55:00,63.66,63.73,63.61,63.65,16869.941867092213,43.2097,43.2572,43.1758,43.2029,16869.9419
2013-09-27 10:00:00,63.66,63.67,63.6,63.6,11854.553744443176,43.2097,43.2165,43.169,43.169,11854.5537
2013-09-27 10:05:00,63.6,63.62,63.57,63.57,7979.026558759831,43.169,43.1826,43.1486,43.1486,7979.0266
2013-09-27 10:10:00,63.6,63.6,63.54,63.54,13336.372962498575,43.169,43.169,43.1283,43.1283,13336.373
2013-09-27 10:15:00,63.57,63.62,63.57,63.62,25646.87108172803,43.1486,43.1826,43.1486,43.1826,25646.8711
2013-09-27 10:20:00,63.62,63.65,63.61,63.65,18693.71936623732,43.1826,43.2029,43.1758,43.2029,18693.7194
2013-09-27 10:25:00,63.64,63.67,63.64,63.65,19947.56639689958,43.1961,43.2165,43.1961,43.2029,19947.5664
2013-09-27 10:30:00,63.65,63.74,63.65,63.74,29066.4538926251,43.2029,43.264,43.2029,43.264,29066.4539
2013-09-27 10:35:00,63.74,63.77,63.73,63.77,22227.28827083096,43.264,43.2844,43.2572,43.2844,22227.2883
2013-09-27 10:40:00,63.77,63.78,63.76,63.76,12538.470306622592,43.2844,43.2912,43.2776,43.2776,12538.4703
2013-09-27 10:45:00,63.77,63.78,63.73,63.74,8434.970933546107,43.2844,43.2912,43.2572,43.264,8434.9709
2013-09-27 10:50:00,63.72,63.73,63.66,63.66,6383.221247007865,43.2504,43.2572,43.2097,43.2097,6383.2212
2013-09-27 10:55:00,63.65,63.7,63.65,63.68,10144.762338994642,43.2029,43.2369,43.2029,43.2233,10144.7623
2013-09-27 11:00:00,63.69,63.72,63.67,63.67,9232.87358942209,43.2301,43.2504,43.2165,43.2165,9232.8736
2013-09-27 11:05:00,63.67,63.67,63.6,63.66,8206.998746152969,43.2165,43.2165,43.169,43.2097,8206.9987
2013-09-27 11:10:00,63.67,63.72,63.67,63.68,5813.29077852502,43.2165,43.2504,43.2165,43.2233,5813.2908
2013-09-27 11:15:00,63.67,63.67,63.62,63.63,4103.4993730764845,43.2165,43.2165,43.1826,43.1893,4103.4994
2013-09-27 11:20:00,63.63,63.63,63.6,63.6,16641.969679699076,43.1893,43.1893,43.169,43.169,16641.9697
2013-09-27 11:25:00,63.6,63.65,63.6,63.63,13336.372962498575,43.169,43.2029,43.169,43.1893,13336.373
2013-09-27 11:30:00,63.63,63.65,63.6,63.65,21543.371708651543,43.1893,43.2029,43.169,43.2029,21543.3717
2013-09-27 11:35:00,63.64,63.69,63.62,63.67,16527.98358600251,43.1961,43.2301,43.1826,43.2165,16527.9836
2013-09-27 11:40:00,63.67,63.67,63.64,63.65,3077.624529807364,43.2165,43.2165,43.1961,43.2029,3077.6245
2013-09-27 11:45:00,63.65,63.65,63.62,63.64,7523.082183973555,43.2029,43.2029,43.1826,43.1961,7523.0822
2013-09-27 11:50:00,63.63,63.64,63.61,63.61,9004.901402028952,43.1893,43.1961,43.1758,43.1758,9004.9014
2013-09-27 11:55:00,63.61,63.64,63.6,63.6,12424.484212926023,43.1758,43.1961,43.169,43.169,12424.4842
2013-09-27 12:00:00,63.61,63.65,63.6,63.65,2507.6940613245183,43.1758,43.2029,43.169,43.2029,2507.6941
2013-09-27 12:05:00,63.65,63.65,63.59,63.62,4559.443747862761,43.2029,43.2029,43.1622,43.1826,4559.4437
2013-09-27 12:10:00,63.6,63.61,63.59,63.61,4217.485466773053,43.169,43.1758,43.1622,43.1758,4217.4855
2013-09-27 12:15:00,63.61,63.62,63.6,63.62,13792.317337284852,43.1758,43.1826,43.169,43.1826,13792.3173
2013-09-27 12:20:00,63.62,63.62,63.6,63.6,7181.123902883848,43.1826,43.1826,43.169,43.169,7181.1239
2013-09-27 12:25:00,63.61,63.61,63.58,63.6,7295.109996580417,43.1758,43.1758,43.1554,43.169,7295.11
2013-09-27 12:30:00,63.6,63.62,63.59,63.62,20859.45514647213,43.169,43.1826,43.1622,43.1826,20859.4551
2013-09-27 12:35:00,63.62,63.62,63.54,63.55,9574.831870511798,43.1826,43.1826,43.1283,43.135,9574.8319
2013-09-27 12:40:00,63.57,63.59,63.55,63.55,5129.374216345606,43.1486,43.1622,43.135,43.135,5129.3742
2013-09-27 12:45:00,63.56,63.56,63.53,63.55,6953.151715490711,43.1418,43.1418,43.1215,43.135,6953.1517
2013-09-27 12:50:00,63.56,63.59,62.82,63.51,201185.4553744443,43.1418,43.1622,42.6395,43.1079,201185.4554
2013-09-27 12:55:00,63.51,63.53,63.46,63.53,23937.079676279493,43.1079,43.1215,43.074,43.1215,23937.0797
2013-09-27 13:00:00,63.53,63.58,63.51,63.54,13564.345149891711,43.1215,43.1554,43.1079,43.1283,13564.3451
2013-09-27 13:05:00,63.53,63.55,63.52,63.53,4901.402028952468,43.1215,43.135,43.1147,43.1215,4901.402
2013-09-27 13:10:00,63.54,63.58,63.54,63.58,9688.817964208369,43.1283,43.1554,43.1283,43.1554,9688.818
2013-09-27 13:15:00,63.58,63.6,63.58,63.58,7181.123902883848,43.1554,43.169,43.1554,43.1554,7181.1239
2013-09-27 13:20:00,63.59,63.6,63.56,63.6,12538.470306622592,43.1622,43.169,43.1418,43.169,12538.4703
2013-09-27 13:25:00,63.59,63.59,63.56,63.59,12652.45640031916,43.1622,43.1622,43.1418,43.1622,12652.4564
2013-09-27 13:30:00,63.58,63.6,63.57,63.6,14476.233899464263,43.1554,43.169,43.1486,43.169,14476.2339
2013-09-27 13:35:00,63.6,63.6,63.59,63.59,16300.01139860937,43.169,43.169,43.1622,43.1622,16300.0114
2013-09-27 13:40:00,63.59,63.63,63.59,63.63,12538.470306622592,43.1622,43.1893,43.1622,43.1893,12538.4703
2013-09-27 13:45:00,63.64,63.65,63.63,63.65,1823.777499145104,43.1961,43.2029,43.1893,43.2029,1823.7775
2013-09-27 13:50:00,63.65,63.66,63.6,63.61,17781.830616664767,43.2029,43.2097,43.169,43.1758,17781.8306
2013-09-27 13:55:00,63.61,63.61,63.56,63.57,10258.748432691213,43.1758,43.1758,43.1418,43.1486,10258.7484
2013-09-27 14:00:00,63.57,63.6,63.56,63.58,12424.484212926023,43.1486,43.169,43.1418,43.1554,12424.4842
2013-09-27 14:05:00,63.59,63.6,63.52,63.53,18693.71936623732,43.1622,43.169,43.1147,43.1215,18693.7194
2013-09-27 14:10:00,63.52,63.57,63.52,63.56,10372.73452638778,43.1147,43.1486,43.1147,43.1418,10372.7345
2013-09-27 14:15:00,63.55,63.55,63.49,63.51,18921.69155363046,43.135,43.135,43.0943,43.1079,18921.6916
2013-09-27 14:20:00,63.52,63.59,63.52,63.59,7979.026558759831,43.1147,43.1622,43.1147,43.1622,7979.0266
2013-09-27 14:25:00,63.59,63.6,63.57,63.58,4445.457654166192,43.1622,43.169,43.1486,43.1554,4445.4577
2013-09-27 14:30:00,63.59,63.59,63.53,63.53,7637.068277670124,43.1622,43.1622,43.1215,43.1215,7637.0683
2013-09-27 14:35:00,63.53,63.53,63.5,63.51,12310.498119229454,43.1215,43.1215,43.1011,43.1079,12310.4981
2013-09-27 14:40:00,63.5,63.5,63.49,63.49,3875.5271856833465,43.1011,43.1011,43.0943,43.0943,3875.5272
2013-09-27 14:45:00,63.49,63.5,63.47,63.47,9232.87358942209,43.0943,43.1011,43.0807,43.0807,9232.8736
2013-09-27 14:50:00,63.48,63.52,63.48,63.52,12082.525931836317,43.0875,43.1147,43.0875,43.1147,12082.5259
2013-09-27 14:55:00,63.53,63.53,63.47,63.47,6269.235153311296,43.1215,43.1215,43.0807,43.0807,6269.2352
2013-09-27 15:00:00,63.47,63.49,63.46,63.46,10030.776245298071,43.0807,43.0943,43.074,43.074,10030.7762
2013-09-27 15:05:00,63.46,63.47,63.45,63.47,17325.886241878492,43.074,43.0807,43.0672,43.0807,17325.8862
2013-09-27 15:10:00,63.48,63.51,63.47,63.51,16641.969679699076,43.0875,43.1079,43.0807,43.1079,16641.9697
2013-09-27 15:15:00,63.5,63.51,63.47,63.5,6041.262965918158,43.1011,43.1079,43.0807,43.1011,6041.263
2013-09-27 15:20:00,63.49,63.52,63.49,63.52,15046.16436794711,43.0943,43.1147,43.0943,43.1147,15046.1644
2013-09-27 15:25:00,63.52,63.59,63.52,63.58,11626.58155705004,43.1147,43.1622,43.1147,43.1554,11626.5816
2013-09-27 15:30:00,63.57,63.6,63.57,63.59,3647.554998290209,43.1486,43.169,43.1486,43.1622,3647.555
2013-09-27 15:35:00,63.59,63.6,63.57,63.6,34537.78639006041,43.1622,43.169,43.1486,43.169,34537.7864
2013-09-27 15:40:00,63.6,63.63,63.58,63.62,22113.30217713439,43.169,43.1893,43.1554,43.1826,22113.3022
2013-09-27 15:45:00,63.61,63.62,63.56,63.56,22797.218739313805,43.1758,43.1826,43.1418,43.1418,22797.2187
2013-09-27 15:50:00,63.56,63.68,63.56,63.65,38641.2857631369,43.1418,43.2233,43.1418,43.2029,38641.2858
2013-09-27 15:55:00,63.66,63.69,63.62,63.65,63718.22637638208,43.2097,43.2301,43.1826,43.2029,63718.2264
2013-09-30 09:30:00,63.44,63.6,63.08,63.2,56537.10247349824,43.0604,43.169,42.816,42.8975,56537.1025
2013-09-30 09:35:00,63.15,63.24,63.15,63.24,12880.428587712298,42.8635,42.9246,42.8635,42.9246,12880.4286
2013-09-30 09:40:00,63.22,63.39,63.22,63.25,22683.23264561724,42.911,43.0264,42.911,42.9314,22683.2326
2013-09-30 09:45:00,63.27,63.27,63.15,63.17,13336.372962498575,42.945,42.945,42.8635,42.8771,13336.373
2013-09-30 09:50:00,63.19,63.23,63.11,63.2,21999.31608343782,42.8907,42.9178,42.8364,42.8975,21999.3161
2013-09-30 09:55:00,63.17,63.2,63.07,63.17,11740.567650746609,42.8771,42.8975,42.8092,42.8771,11740.5677
2013-09-30 10:00:00,63.18,63.22,63.14,63.19,11056.651088567194,42.8839,42.911,42.8567,42.8907,11056.6511
2013-09-30 10:05:00,63.2,63.27,63.17,63.24,8662.943120939246,42.8975,42.945,42.8771,42.9246,8662.9431
2013-09-30 10:10:00,63.24,63.27,63.18,63.2,8890.915308332384,42.9246,42.945,42.8839,42.8975,8890.9153
2013-09-30 10:15:00,63.19,63.38,63.17,63.38,8548.957027242677,42.8907,43.0196,42.8771,43.0196,8548.957
2013-09-30 10:20:00,63.4,63.43,63.33,63.41,27014.70420608686,43.0332,43.0536,42.9857,43.04,27014.7042
2013-09-30 10:25:00,63.39,63.45,63.38,63.43,3305.5967172005016,43.0264,43.0672,43.0196,43.0536,3305.5967
2013-09-30 10:30:00,63.44,63.46,63.38,63.38,5813.29077852502,43.0604,43.074,43.0196,43.0196,5813.2908
2013-09-30 10:35:00,63.37,63.48,63.37,63.45,9802.804057904936,43.0129,43.0875,43.0129,43.0672,9802.8041
2013-09-30 10:40:00,63.44,63.52,63.44,63.5,5357.346403738744,43.0604,43.1147,43.0604,43.1011,5357.3464
2013-09-30 10:45:00,63.49,63.49,63.39,63.39,5585.318591131882,43.0943,43.0943,43.0264,43.0264,5585.3186
2013-09-30 10:50:00,63.4,63.46,63.4,63.43,4445.457654166192,43.0332,43.074,43.0332,43.0536,4445.4577
2013-09-30 10:55:00,63.44,63.47,63.38,63.47,8662.943120939246,43.0604,43.0807,43.0196,43.0807,8662.9431
2013-09-30 11:00:00,63.45,63.49,63.43,63.43,5243.360310042175,43.0672,43.0943,43.0536,43.0536,5243.3603
2013-09-30 11:05:00,63.43,63.46,63.42,63.44,11056.651088567194,43.0536,43.074,43.0468,43.0604,11056.6511
2013-09-30 11:10:00,63.43,63.44,63.37,63.37,3647.554998290209,43.0536,43.0604,43.0129,43.0129,3647.555
2013-09-30 11:15:00,63.38,63.39,63.35,63.38,6839.165621794141,43.0196,43.0264,42.9993,43.0196,6839.1656
2013-09-30 11:20:00,63.4,63.41,63.36,63.39,2621.680155021088,43.0332,43.04,43.0061,43.0264,2621.6802
2013-09-30 11:25:00,63.38,63.45,63.38,63.41,3419.5828108970704,43.0196,43.0672,43.0196,43.04,3419.5828
2013-09-30 11:30:00,63.41,63.49,63.41,63.46,9802.804057904936,43.04,43.0943,43.04,43.074,9802.8041
2013-09-30 11:35:00,63.46,63.46,63.42,63.44,8548.957027242677,43.074,43.074,43.0468,43.0604,8548.957
2013-09-30 11:40:00,63.45,63.46,63.44,63.45,2735.6662487176563,43.0672,43.074,43.0604,43.0672,2735.6662
2013-09-30 11:45:00,63.46,63.5,63.45,63.46,6155.249059614727,43.074,43.1011,43.0672,43.074,6155.2491
2013-09-30 11:50:00,63.43,63.46,63.43,63.45,2849.6523424142256,43.0536,43.074,43.0536,43.0672,2849.6523
2013-09-30 11:55:00,63.45,63.53,63.45,63.53,1937.7635928416728,43.0672,43.1215,43.0672,43.1215,1937.7636
2013-09-30 12:00:00,63.53,63.53,63.46,63.46,5585.318591131882,43.1215,43.1215,43.074,43.074,5585.3186
2013-09-30 12:05:00,63.48,63.48,63.42,63.43,11056.651088567194,43.0875,43.0875,43.0468,43.0536,11056.6511
2013-09-30 12:10:00,63.43,63.45,63.42,63.45,8206.998746152969,43.0536,43.0672,43.0468,43.0672,8206.9987
2013-09-30 12:15:00,63.45,63.46,63.39,63.41,8434.970933546107,43.0672,43.074,43.0264,43.04,8434.9709
2013-09-30 12:20:00,63.42,63.42,63.4,63.4,3077.624529807364,43.0468,43.0468,43.0332,43.0332,3077.6245
2013-09-30 12:25:00,63.39,63.42,63.39,63.4,5357.346403738744,43.0264,43.0468,43.0264,43.0332,5357.3464
2013-09-30 12:30:00,63.41,63.43,63.4,63.41,13906.30343098142,43.04,43.0536,43.0332,43.04,13906.3034
2013-09-30 12:35:00,63.41,63.43,63.4,63.4,6497.2073407044345,43.04,43.0536,43.0332,43.0332,6497.2073
2013-09-30 12:40:00,63.39,63.45,63.39,63.44,18807.705459933888,43.0264,43.0672,43.0264,43.0604,18807.7055
2013-09-30 12:45:00,63.44,63.46,63.41,63.43,15958.053117519665,43.0604,43.074,43.04,43.0536,15958.0531
2013-09-30 12:50:00,63.44,63.44,63.38,63.4,7523.082183973555,43.0604,43.0604,43.0196,43.0332,7523.0822
2013-09-30 12:55:00,63.39,63.41,63.37,63.37,9004.901402028952,43.0264,43.04,43.0129,43.0129,9004.9014
2013-09-30 13:00:00,63.37,63.42,63.37,63.38,20745.469052775563,43.0129,43.0468,43.0129,43.0196,20745.4691
2013-09-30 13:05:00,63.38,63.44,63.38,63.44,8320.984839849538,43.0196,43.0604,43.0196,43.0604,8320.9848
2013-09-30 13:10:00,63.45,63.46,63.42,63.43,3077.624529807364,43.0672,43.074,43.0468,43.0536,3077.6245
2013-09-30 13:15:00,63.43,63.51,63.42,63.51,29294.42608001824,43.0536,43.1079,43.0468,43.1079,29294.4261
2013-09-30 13:20:00,63.51,63.51,63.42,63.42,5357.346403738744,43.1079,43.1079,43.0468,43.0468,5357.3464
2013-09-30 13:25:00,63.41,63.41,63.35,63.36,12082.525931836317,43.04,43.04,42.9993,43.0061,12082.5259
2013-09-30 13:30:00,63.36,63.46,63.35,63.46,8890.915308332384,43.0061,43.074,42.9993,43.074,8890.9153
2013-09-30 13:35:00,63.47,63.47,63.42,63.42,16755.955773395646,43.0807,43.0807,43.0468,43.0468,16755.9558
2013-09-30 13:40:00,63.42,63.46,63.41,63.44,16983.927960788784,43.0468,43.074,43.04,43.0604,16983.928
2013-09-30 13:45:00,63.42,63.47,63.42,63.47,9802.804057904936,43.0468,43.0807,43.0468,43.0807,9802.8041
2013-09-30 13:50:00,63.47,63.47,63.41,63.42,9004.901402028952,43.0807,43.0807,43.04,43.0468,9004.9014
2013-09-30 13:55:00,63.42,63.43,63.35,63.38,15616.094836429957,43.0468,43.0536,42.9993,43.0196,15616.0948
2013-09-30 14:00:00,63.38,63.41,63.36,63.41,7181.123902883848,43.0196,43.04,43.0061,43.04,7181.1239
2013-09-30 14:05:00,63.42,63.43,63.38,63.43,14704.206086857404,43.0468,43.0536,43.0196,43.0536,14704.2061
2013-09-30 14:10:00,63.44,63.49,63.43,63.48,15616.094836429957,43.0604,43.0943,43.0536,43.0875,15616.0948
2013-09-30 14:15:00,63.48,63.49,63.41,63.45,18237.77499145104,43.0875,43.0943,43.04,43.0672,18237.775
2013-09-30 14:20:00,63.44,63.48,63.42,63.46,21087.427333865267,43.0604,43.0875,43.0468,43.074,21087.4273
2013-09-30 14:25:00,63.46,63.5,63.46,63.47,9802.804057904936,43.074,43.1011,43.074,43.0807,9802.8041
2013-09-30 14:30:00,63.46,63.57,63.46,63.57,13792.317337284852,43.074,43.1486,43.074,43.1486,13792.3173
2013-09-30 14:35:00,63.58,63.58,63.55,63.58,12766.44249401573,43.1554,43.1554,43.135,43.1554,12766.4425
2013-09-30 14:40:00,63.57,63.57,63.52,63.53,17211.90014818192,43.1486,43.1486,43.1147,43.1215,17211.9001
2013-09-30 14:45:00,63.54,63.6,63.53,63.59,7295.109996580417,43.1283,43.169,43.1215,43.1622,7295.11
2013-09-30 14:50:00,63.6,63.61,63.58,63.58,13906.30343098142,43.169,43.1758,43.1554,43.1554,13906.3034
2013-09-30 14:55:00,63.58,63.6,63.56,63.57,15274.136555340248,43.1554,43.169,43.1418,43.1486,15274.1366
2013-09-30 15:00:00,63.57,63.57,63.48,63.49,15502.108742733386,43.1486,43.1486,43.0875,43.0943,15502.1087
2013-09-30 15:05:00,63.48,63.54,63.48,63.54,9460.84577681523,43.0875,43.1283,43.0875,43.1283,9460.8458
2013-09-30 15:10:00,63.53,63.53,63.46,63.47,17781.830616664767,43.1215,43.1215,43.074,43.0807,17781.8306
2013-09-30 15:15:00,63.46,63.46,63.37,63.39,37843.38310726092,43.074,43.074,43.0129,43.0264,37843.3831
2013-09-30 15:20:00,63.39,63.45,63.38,63.41,19947.56639689958,43.0264,43.0672,43.0196,43.04,19947.5664
2013-09-30 15:25:00,63.41,63.41,63.37,63.38,73862.98871537672,43.04,43.04,43.0129,43.0196,73862.9887
2013-09-30 15:30:00,63.38,63.39,63.3,63.3,42402.82685512368,43.0196,43.0264,42.9653,42.9653,42402.8269
2013-09-30 15:35:00,63.3,63.39,63.29,63.37,48216.1176336487,42.9653,43.0264,42.9586,43.0129,48216.1176
2013-09-30 15:40:00,63.37,63.37,63.31,63.33,27584.634674569705,43.0129,43.0129,42.9721,42.9857,27584.6347
2013-09-30 15:45:00,63.33,63.39,63.25,63.27,50837.79778866978,42.9857,43.0264,42.9314,42.945,50837.7978
2013-09-30 15:50:00,63.26,63.39,63.26,63.38,106121.05323150576,42.9382,43.0264,42.9382,43.0196,106121.0532
2013-09-30 15:55:00,63.38,63.51,63.37,63.5,191610.62350393253,43.0196,43.1079,43.0129,43.1011,191610.6235
2013-10-01 09:30:00,63.67,63.67,63.32,63.47,47532.20107146928,43.2165,43.2165,42.9789,43.0807,47532.2011
2013-10-01 09:35:00,63.51,63.66,63.51,63.57,20403.51077168585,43.1079,43.2097,43.1079,43.1486,20403.5108
2013-10-01 09:40:00,63.62,63.64,63.52,63.54,8776.929214635815,43.1826,43.1961,43.1147,43.1283,8776.9292
2013-10-01 09:45:00,63.54,63.59,63.44,63.53,9916.790151601504,43.1283,43.1622,43.0604,43.1215,9916.7902
2013-10-01 09:50:00,63.53,63.53,63.45,63.48,15730.080930126524,43.1215,43.1215,43.0672,43.0875,15730.0809
2013-10-01 09:55:00,63.47,63.49,63.38,63.44,13792.317337284852,43.0807,43.0943,43.0196,43.0604,13792.3173
2013-10-01 10:00:00,63.41,63.48,63.38,63.48,19947.56639689958,43.04,43.0875,43.0196,43.0875,19947.5664
2013-10-01 10:05:00,63.48,63.48,63.4,63.43,11626.58155705004,43.0875,43.0875,43.0332,43.0536,11626.5816
2013-10-01 10:10:00,63.41,63.43,63.23,63.24,19947.56639689958,43.04,43.0536,42.9178,42.9246,19947.5664
2013-10-01 10:15:00,63.25,63.39,63.24,63.37,10600.70671378092,42.9314,43.0264,42.9246,43.0129,10600.7067
2013-10-01 10:20:00,63.38,63.48,63.38,63.45,22683.23264561724,43.0196,43.0875,43.0196,43.0672,22683.2326
2013-10-01 10:25:00,63.43,63.45,63.36,63.36,31574.147953949618,43.0536,43.0672,43.0061,43.0061,31574.148
2013-10-01 10:30:00,63.37,63.46,63.37,63.46,15274.136555340248,43.0129,43.074,43.0129,43.074,15274.1366
2013-10-01 10:35:00,63.46,63.46,63.38,63.42,12880.428587712298,43.074,43.074,43.0196,43.0468,12880.4286
2013-10-01 10:40:00,63.41,63.46,63.4,63.4,16983.927960788784,43.04,43.074,43.0332,43.0332,16983.928
2013-10-01 10:45:00,63.4,63.45,63.39,63.4,9460.84577681523,43.0332,43.0672,43.0264,43.0332,9460.8458
2013-10-01 10:50:00,63.4,63.4,63.38,63.4,10030.776245298071,43.0332,43.0332,43.0196,43.0332,10030.7762
2013-10-01 10:55:00,63.4,63.44,63.38,63.39,36133.59170181238,43.0332,43.0604,43.0196,43.0264,36133.5917
2013-10-01 11:00:00,63.4,63.41,63.32,63.32,9916.790151601504,43.0332,43.04,42.9789,42.9789,9916.7902
2013-10-01 11:05:00,63.32,63.38,63.29,63.3,11968.539838139746,42.9789,43.0196,42.9586,42.9653,11968.5398
2013-10-01 11:10:00,63.3,63.34,63.27,63.3,12538.470306622592,42.9653,42.9925,42.945,42.9653,12538.4703
2013-10-01 11:15:00,63.3,63.33,63.3,63.31,11854.553744443176,42.9653,42.9857,42.9653,42.9721,11854.5537
2013-10-01 11:20:00,63.3,63.31,63.27,63.31,10258.748432691213,42.9653,42.9721,42.945,42.9721,10258.7484
2013-10-01 11:25:00,63.31,63.31,63.24,63.25,20745.469052775563,42.9721,42.9721,42.9246,42.9314,20745.4691
2013-10-01 11:30:00,63.28,63.39,63.27,63.39,13906.30343098142,42.9518,43.0264,42.945,43.0264,13906.3034
2013-10-01 11:35:00,63.4,63.43,63.39,63.41,11740.567650746609,43.0332,43.0536,43.0264,43.04,11740.5677
2013-10-01 11:40:00,63.41,63.46,63.41,63.43,11284.623275960334,43.04,43.074,43.04,43.0536,11284.6233
2013-10-01 11:45:00,63.43,63.46,63.42,63.46,8662.943120939246,43.0536,43.074,43.0468,43.074,8662.9431
2013-10-01 11:50:00,63.46,63.47,63.43,63.46,9460.84577681523,43.074,43.0807,43.0536,43.074,9460.8458
2013-10-01 11:55:00,63.46,63.46,63.43,63.46,18237.77499145104,43.074,43.074,43.0536,43.074,18237.775
2013-10-01 12:00:00,63.46,63.46,63.43,63.43,12652.45640031916,43.074,43.074,43.0536,43.0536,12652.4564
2013-10-01 12:05:00,63.43,63.44,63.43,63.43,5015.388122649037,43.0536,43.0604,43.0536,43.0536,5015.3881
2013-10-01 12:10:00,63.44,63.44,63.4,63.4,15844.067023823094,43.0604,43.0604,43.0332,43.0332,15844.067
2013-10-01 12:15:00,63.4,63.41,63.38,63.38,15958.053117519665,43.0332,43.04,43.0196,43.0196,15958.0531
2013-10-01 12:20:00,63.38,63.38,63.34,63.34,9802.804057904936,43.0196,43.0196,42.9925,42.9925,9802.8041
2013-10-01 12:25:00,63.34,63.43,63.31,63.41,18579.73327254075,42.9925,43.0536,42.9721,43.04,18579.7333
2013-10-01 12:30:00,63.41,63.41,63.33,63.34,11284.623275960334,43.04,43.04,42.9857,42.9925,11284.6233
2013-10-01 12:35:00,63.35,63.36,63.29,63.29,3533.56890459364,42.9993,43.0061,42.9586,42.9586,3533.5689
2013-10-01 12:40:00,63.29,63.33,63.29,63.32,10372.73452638778,42.9586,42.9857,42.9586,42.9789,10372.7345
2013-10-01 12:45:00,63.31,63.33,63.31,63.31,10030.776245298071,42.9721,42.9857,42.9721,42.9721,10030.7762
2013-10-01 12:50:00,63.32,63.32,63.28,63.29,5585.318591131882,42.9789,42.9789,42.9518,42.9586,5585.3186
2013-10-01 12:55:00,63.29,63.29,63.24,63.26,10942.664994870624,42.9586,42.9586,42.9246,42.9382,10942.665
2013-10-01 13:00:00,63.25,63.3,63.25,63.3,5471.332497435313,42.9314,42.9653,42.9314,42.9653,5471.3325
2013-10-01 13:05:00,63.28,63.31,63.28,63.31,6041.262965918158,42.9518,42.9721,42.9518,42.9721,6041.263
2013-10-01 13:10:00,63.3,63.34,63.3,63.33,11512.595463353471,42.9653,42.9925,42.9653,42.9857,11512.5955
2013-10-01 13:15:00,63.33,63.34,63.31,63.32,9232.87358942209,42.9857,42.9925,42.9721,42.9789,9232.8736
2013-10-01 13:20:00,63.33,63.33,63.3,63.31,7865.040465063263,42.9857,42.9857,42.9653,42.9721,7865.0405
2013-10-01 13:25:00,63.31,63.31,63.3,63.3,13336.372962498575,42.9721,42.9721,42.9653,42.9653,13336.373
2013-10-01 13:30:00,63.31,63.31,63.27,63.27,24051.065769976063,42.9721,42.9721,42.945,42.945,24051.0658
2013-10-01 13:35:00,63.28,63.29,63.24,63.29,9118.88749572552,42.9518,42.9586,42.9246,42.9586,9118.8875
2013-10-01 13:40:00,63.29,63.3,63.29,63.3,16300.01139860937,42.9586,42.9653,42.9586,42.9653,16300.0114
2013-10-01 13:45:00,63.29,63.29,63.24,63.25,9460.84577681523,42.9586,42.9586,42.9246,42.9314,9460.8458
2013-10-01 13:50:00,63.25,63.3,63.25,63.28,15502.108742733386,42.9314,42.9653,42.9314,42.9518,15502.1087
2013-10-01 13:55:00,63.28,63.31,63.27,63.3,10600.70671378092,42.9518,42.9721,42.945,42.9653,10600.7067
2013-10-01 14:00:00,63.29,63.3,63.23,63.24,16300.01139860937,42.9586,42.9653,42.9178,42.9246,16300.0114
2013-10-01 14:05:00,63.22,63.23,63.2,63.22,11626.58155705004,42.911,42.9178,42.8975,42.911,11626.5816
2013-10-01 14:10:00,63.22,63.24,63.19,63.19,13336.372962498575,42.911,42.9246,42.8907,42.8907,13336.373
2013-10-01 14:15:00,63.19,63.2,63.17,63.18,15274.136555340248,42.8907,42.8975,42.8771,42.8839,15274.1366
2013-10-01 14:20:00,63.17,63.21,63.17,63.17,13678.331243588282,42.8771,42.9043,42.8771,42.8771,13678.3312
2013-10-01 14:25:00,63.17,63.17,63.1,63.1,18579.73327254075,42.8771,42.8771,42.8296,42.8296,18579.7333
2013-10-01 14:30:00,63.1,63.14,63.08,63.14,22341.27436452753,42.8296,42.8567,42.816,42.8567,22341.2744
2013-10-01 14:35:00,63.16,63.16,63.12,63.14,9460.84577681523,42.8703,42.8703,42.8432,42.8567,9460.8458
2013-10-01 14:40:00,63.15,63.16,63.14,63.14,14932.178274250542,42.8635,42.8703,42.8567,42.8567,14932.1783
2013-10-01 14:45:00,63.13,63.14,63.11,63.14,17439.87233557506,42.85,42.8567,42.8364,42.8567,17439.8723
2013-10-01 14:50:00,63.15,63.17,63.15,63.16,30548.273110680497,42.8635,42.8771,42.8635,42.8703,30548.2731
2013-10-01 14:55:00,63.16,63.16,63.14,63.15,19605.60811580987,42.8703,42.8703,42.8567,42.8635,19605.6081
2013-10-01 15:00:00,63.15,63.16,63.11,63.14,18237.77499145104,42.8635,42.8703,42.8364,42.8567,18237.775
2013-10-01 15:05:00,63.13,63.13,63.07,63.11,28496.52342414225,42.85,42.85,42.8092,42.8364,28496.5234
2013-10-01 15:10:00,63.1,63.13,63.1,63.11,24393.02405106577,42.8296,42.85,42.8296,42.8364,24393.0241
2013-10-01 15:15:00,63.12,63.15,63.1,63.15,24393.02405106577,42.8432,42.8635,42.8296,42.8635,24393.0241
2013-10-01 15:20:00,63.15,63.15,63.1,63.15,25418.89889433489,42.8635,42.8635,42.8296,42.8635,25418.8989
2013-10-01 15:25:00,63.15,63.17,63.15,63.15,23139.17702040352,42.8635,42.8771,42.8635,42.8635,23139.177
2013-10-01 15:30:00,63.16,63.17,63.14,63.15,38527.29966944033,42.8703,42.8771,42.8567,42.8635,38527.2997
2013-10-01 15:35:00,63.15,63.21,63.15,63.19,38071.35529465405,42.8635,42.9043,42.8635,42.8907,38071.3553
2013-10-01 15:40:00,63.18,63.19,63.16,63.17,38185.34138835062,42.8839,42.8907,42.8703,42.8771,38185.3414
2013-10-01 15:45:00,63.17,63.2,63.14,63.19,40807.02154337171,42.8771,42.8975,42.8567,42.8907,40807.0215
2013-10-01 15:50:00,63.19,63.23,63.18,63.21,75116.83574603898,42.8907,42.9178,42.8839,42.9043,75116.8357
2013-10-01 15:55:00,63.2,63.31,63.19,63.29,134959.5349367377,42.8975,42.9721,42.8907,42.9586,134959.5349
2013-10-02 09:30:00,63.17,63.24,63.03,63.15,62350.393252023256,42.8771,42.9246,42.7821,42.8635,62350.3933
2013-10-02 09:35:00,63.16,63.26,63.13,63.15,36133.59170181238,42.8703,42.9382,42.85,42.8635,36133.5917
2013-10-02 09:40:00,63.14,63.17,63.1,63.13,21429.385614954976,42.8567,42.8771,42.8296,42.85,21429.3856
2013-10-02 09:45:00,63.15,63.17,63.07,63.16,23481.135301493217,42.8635,42.8771,42.8092,42.8703,23481.1353
2013-10-02 09:50:00,63.15,63.24,63.1,63.21,23481.135301493217,42.8635,42.9246,42.8296,42.9043,23481.1353
2013-10-02 09:55:00,63.24,63.24,63.16,63.17,45708.42357232418,42.9246,42.9246,42.8703,42.8771,45708.4236
2013-10-02 10:00:00,63.17,63.22,63.17,63.2,35107.71685854326,42.8771,42.911,42.8771,42.8975,35107.7169
2013-10-02 10:05:00,63.19,63.19,63.04,63.09,41832.89638664083,42.8907,42.8907,42.7889,42.8228,41832.8964
2013-10-02 10:10:00,63.08,63.09,63.01,63.07,28496.52342414225,42.816,42.8228,42.7685,42.8092,28496.5234
2013-10-02 10:15:00,63.06,63.1,63.0,63.07,29408.41217371481,42.8024,42.8296,42.7617,42.8092,29408.4122
2013-10-02 10:20:00,63.07,63.08,63.03,63.04,21201.41342756184,42.8092,42.816,42.7821,42.7889,21201.4134
2013-10-02 10:25:00,63.06,63.1,63.01,63.01,45480.45138493104,42.8024,42.8296,42.7685,42.7685,45480.4514
2013-10-02 10:30:00,63.0,63.01,62.94,62.98,16072.039211216232,42.7617,42.7685,42.721,42.7481,16072.0392
2013-10-02 10:35:00,62.99,62.99,62.91,62.94,41604.92419924769,42.7549,42.7549,42.7006,42.721,41604.9242
2013-10-02 10:40:00,62.95,62.96,62.94,62.95,21885.32998974125,42.7278,42.7346,42.721,42.7278,21885.33
2013-10-02 10:45:00,62.96,62.97,62.89,62.9,28382.537330445684,42.7346,42.7414,42.6871,42.6938,28382.5373
2013-10-02 10:50:00,62.9,62.93,62.87,62.9,46164.367947110455,42.6938,42.7142,42.6735,42.6938,46164.3679
2013-10-02 10:55:00,62.92,63.04,62.91,63.04,14704.206086857404,42.7074,42.7889,42.7006,42.7889,14704.2061
2013-10-02 11:00:00,63.04,63.04,62.99,63.0,11968.539838139746,42.7889,42.7889,42.7549,42.7617,11968.5398
2013-10-02 11:05:00,62.99,63.06,62.99,63.06,19605.60811580987,42.7549,42.8024,42.7549,42.8024,19605.6081
2013-10-02 11:10:00,63.06,63.11,63.01,63.06,22683.23264561724,42.8024,42.8364,42.7685,42.8024,22683.2326
2013-10-02 11:15:00,63.06,63.17,63.05,63.16,8548.957027242677,42.8024,42.8771,42.7957,42.8703,8548.957
2013-10-02 11:20:00,63.15,63.15,63.09,63.13,5585.318591131882,42.8635,42.8635,42.8228,42.85,5585.3186
2013-10-02 11:25:00,63.12,63.13,63.1,63.1,6953.151715490711,42.8432,42.85,42.8296,42.8296,6953.1517
2013-10-02 11:30:00,63.12,63.14,63.07,63.07,14134.27561837456,42.8432,42.8567,42.8092,42.8092,14134.2756
2013-10-02 11:35:00,63.08,63.08,63.03,63.03,8206.998746152969,42.816,42.816,42.7821,42.7821,8206.9987
2013-10-02 11:40:00,63.03,63.03,62.95,62.99,18579.73327254075,42.7821,42.7821,42.7278,42.7549,18579.7333
2013-10-02 11:45:00,62.97,63.07,62.97,63.06,19947.56639689958,42.7414,42.8092,42.7414,42.8024,19947.5664
2013-10-02 11:50:00,63.06,63.1,63.03,63.04,9802.804057904936,42.8024,42.8296,42.7821,42.7889,9802.8041
2013-10-02 11:55:00,63.04,63.09,63.03,63.07,17895.816710361338,42.7889,42.8228,42.7821,42.8092,17895.8167
2013-10-02 12:00:00,63.06,63.09,63.04,63.06,8206.998746152969,42.8024,42.8228,42.7889,42.8024,8206.9987
2013-10-02 12:05:00,63.08,63.11,63.05,63.1,20289.524677989284,42.816,42.8364,42.7957,42.8296,20289.5247
2013-10-02 12:10:00,63.11,63.12,63.09,63.09,9004.901402028952,42.8364,42.8432,42.8228,42.8228,9004.9014
2013-10-02 12:15:00,63.08,63.11,63.06,63.06,8548.957027242677,42.816,42.8364,42.8024,42.8024,8548.957
2013-10-02 12:20:00,63.07,63.07,63.03,63.03,9574.831870511798,42.8092,42.8092,42.7821,42.7821,9574.8319
2013-10-02 12:25:00,63.03,63.04,62.99,63.04,4787.415935255899,42.7821,42.7889,42.7549,42.7889,4787.4159
2013-10-02 12:30:00,63.04,63.09,63.04,63.06,9688.817964208369,42.7889,42.8228,42.7889,42.8024,9688.818
2013-10-02 12:35:00,63.05,63.09,63.05,63.09,3989.513279379916,42.7957,42.8228,42.7957,42.8228,3989.5133
2013-10-02 12:40:00,63.09,63.17,63.08,63.17,8776.929214635815,42.8228,42.8771,42.816,42.8771,8776.9292
2013-10-02 12:45:00,63.16,63.17,63.12,63.17,14134.27561837456,42.8703,42.8771,42.8432,42.8771,14134.2756
2013-10-02 12:50:00,63.16,63.17,63.15,63.16,6497.2073407044345,42.8703,42.8771,42.8635,42.8703,6497.2073
2013-10-02 12:55:00,63.16,63.17,63.14,63.14,13108.400775105438,42.8703,42.8771,42.8567,42.8567,13108.4008
2013-10-02 13:00:00,63.16,63.17,63.16,63.17,7637.068277670124,42.8703,42.8771,42.8703,42.8771,7637.0683
2013-10-02 13:05:00,63.16,63.17,63.13,63.13,4559.443747862761,42.8703,42.8771,42.85,42.85,4559.4437
2013-10-02 13:10:00,63.13,63.15,63.13,63.13,8093.0126524564,42.85,42.8635,42.85,42.85,8093.0127
2013-10-02 13:15:00,63.12,63.15,63.12,63.13,5243.360310042175,42.8432,42.8635,42.8432,42.85,5243.3603
2013-10-02 13:20:00,63.13,63.17,63.11,63.15,11740.567650746609,42.85,42.8771,42.8364,42.8635,11740.5677
2013-10-02 13:25:00,63.14,63.2,63.14,63.2,14704.206086857404,42.8567,42.8975,42.8567,42.8975,14704.2061
2013-10-02 13:30:00,63.2,63.2,63.12,63.13,12652.45640031916,42.8975,42.8975,42.8432,42.85,12652.4564
2013-10-02 13:35:00,63.12,63.17,63.1,63.17,17781.830616664767,42.8432,42.8771,42.8296,42.8771,17781.8306
2013-10-02 13:40:00,63.16,63.16,63.1,63.1,6953.151715490711,42.8703,42.8703,42.8296,42.8296,6953.1517
2013-10-02 13:45:00,63.1,63.17,63.1,63.16,11284.623275960334,42.8296,42.8771,42.8296,42.8703,11284.6233
2013-10-02 13:50:00,63.15,63.15,63.14,63.15,6497.2073407044345,42.8635,42.8635,42.8567,42.8635,6497.2073
2013-10-02 13:55:00,63.15,63.17,63.1,63.14,9688.817964208369,42.8635,42.8771,42.8296,42.8567,9688.818
2013-10-02 14:00:00,63.14,63.16,63.08,63.14,17097.914054485354,42.8567,42.8703,42.816,42.8567,17097.9141
2013-10-02 14:05:00,63.12,63.16,63.11,63.14,8320.984839849538,42.8432,42.8703,42.8364,42.8567,8320.9848
2013-10-02 14:10:00,63.15,63.15,63.08,63.1,14134.27561837456,42.8635,42.8635,42.816,42.8296,14134.2756
2013-10-02 14:15:00,63.1,63.11,63.09,63.11,11854.553744443176,42.8296,42.8364,42.8228,42.8364,11854.5537
2013-10-02 14:20:00,63.11,63.15,63.11,63.13,9232.87358942209,42.8364,42.8635,42.8364,42.85,9232.8736
2013-10-02 14:25:00,63.15,63.17,63.14,63.15,9574.831870511798,42.8635,42.8771,42.8567,42.8635,9574.8319
2013-10-02 14:30:00,63.14,63.17,63.12,63.13,13450.359056195144,42.8567,42.8771,42.8432,42.85,13450.3591
2013-10-02 14:35:00,63.13,63.14,63.09,63.09,16300.01139860937,42.85,42.8567,42.8228,42.8228,16300.0114
2013-10-02 14:40:00,63.09,63.09,63.04,63.06,10600.70671378092,42.8228,42.8228,42.7889,42.8024,10600.7067
2013-10-02 14:45:00,63.07,63.1,63.07,63.08,11854.553744443176,42.8092,42.8296,42.8092,42.816,11854.5537
2013-10-02 14:50:00,63.08,63.11,63.08,63.09,12538.470306622592,42.816,42.8364,42.816,42.8228,12538.4703
2013-10-02 14:55:00,63.08,63.1,63.04,63.1,12538.470306622592,42.816,42.8296,42.7889,42.8296,12538.4703
2013-10-02 15:00:00,63.1,63.11,63.07,63.08,16641.969679699076,42.8296,42.8364,42.8092,42.816,16641.9697
2013-10-02 15:05:00,63.08,63.11,63.08,63.1,11740.567650746609,42.816,42.8364,42.816,42.8296,11740.5677
2013-10-02 15:10:00,63.1,63.13,63.1,63.1,12880.428587712298,42.8296,42.85,42.8296,42.8296,12880.4286
2013-10-02 15:15:00,63.1,63.1,63.08,63.09,12082.525931836317,42.8296,42.8296,42.816,42.8228,12082.5259
2013-10-02 15:20:00,63.1,63.1,63.03,63.04,14476.233899464263,42.8296,42.8296,42.7821,42.7889,14476.2339
2013-10-02 15:25:00,63.03,63.07,63.03,63.06,11056.651088567194,42.7821,42.8092,42.7821,42.8024,11056.6511
2013-10-02 15:30:00,63.07,63.13,63.07,63.12,20631.482959078992,42.8092,42.85,42.8092,42.8432,20631.483
2013-10-02 15:35:00,63.12,63.13,63.08,63.1,26330.787643907443,42.8432,42.85,42.816,42.8296,26330.7876
2013-10-02 15:40:00,63.09,63.1,63.09,63.09,15844.067023823094,42.8228,42.8296,42.8228,42.8228,15844.067
2013-10-02 15:45:00,63.09,63.1,62.99,63.01,29066.4538926251,42.8228,42.8296,42.7549,42.7685,29066.4539
2013-10-02 15:50:00,63.02,63.1,63.02,63.07,51293.74216345606,42.7753,42.8296,42.7753,42.8092,51293.7422
2013-10-02 15:55:00,63.06,63.18,63.05,63.18,77282.5715262738,42.8024,42.8839,42.7957,42.8839,77282.5715
2013-10-03 09:30:00,62.91,63.17,62.83,62.86,50153.88122649037,42.7006,42.8771,42.6463,42.6667,50153.8812
2013-10-03 09:35:00,62.86,62.88,62.78,62.8,21201.41342756184,42.6667,42.6803,42.6124,42.626,21201.4134
2013-10-03 09:40:00,62.78,62.83,62.71,62.81,15388.122649036815,42.6124,42.6463,42.5649,42.6328,15388.1226
2013-10-03 09:45:00,62.8,62.8,62.7,62.71,23823.09358258293,42.626,42.626,42.5581,42.5649,23823.0936
2013-10-03 09:50:00,62.7,62.7,62.65,62.67,8890.915308332384,42.5581,42.5581,42.5242,42.5377,8890.9153
2013-10-03 09:55:00,62.67,62.68,62.63,62.66,8093.0126524564,42.5377,42.5445,42.5106,42.5309,8093.0127
2013-10-03 10:00:00,62.67,62.68,62.55,62.58,17439.87233557506,42.5377,42.5445,42.4563,42.4766,17439.8723
2013-10-03 10:05:00,62.57,62.62,62.55,62.6,32600.02279721874,42.4699,42.5038,42.4563,42.4902,32600.0228
2013-10-03 10:10:00,62.6,62.67,62.59,62.65,12082.525931836317,42.4902,42.5377,42.4834,42.5242,12082.5259
2013-10-03 10:15:00,62.65,62.68,62.6,62.6,12538.470306622592,42.5242,42.5445,42.4902,42.4902,12538.4703
2013-10-03 10:20:00,62.61,62.62,62.48,62.49,10372.73452638778,42.497,42.5038,42.4088,42.4156,10372.7345
2013-10-03 10:25:00,62.49,62.54,62.48,62.53,7979.026558759831,42.4156,42.4495,42.4088,42.4427,7979.0266
2013-10-03 10:30:00,62.53,62.54,62.46,62.52,20631.482959078992,42.4427,42.4495,42.3952,42.4359,20631.483
2013-10-03 10:35:00,62.53,62.62,62.53,62.55,15274.136555340248,42.4427,42.5038,42.4427,42.4563,15274.1366
2013-10-03 10:40:00,62.57,62.58,62.53,62.55,10828.678901174057,42.4699,42.4766,42.4427,42.4563,10828.6789
2013-10-03 10:45:00,62.56,62.56,62.48,62.55,11398.609369656902,42.4631,42.4631,42.4088,42.4563,11398.6094
2013-10-03 10:50:00,62.56,62.62,62.54,62.62,14020.28952467799,42.4631,42.5038,42.4495,42.5038,14020.2895
2013-10-03 10:55:00,62.62,62.68,62.62,62.64,11170.637182263765,42.5038,42.5445,42.5038,42.5174,11170.6372
2013-10-03 11:00:00,62.62,62.62,62.56,62.58,11056.651088567194,42.5038,42.5038,42.4631,42.4766,11056.6511
2013-10-03 11:05:00,62.6,62.71,62.58,62.7,14362.247805767696,42.4902,42.5649,42.4766,42.5581,14362.2478
2013-10-03 11:10:00,62.7,62.73,62.62,62.62,9460.84577681523,42.5581,42.5785,42.5038,42.5038,9460.8458
2013-10-03 11:15:00,62.62,62.64,62.56,62.58,8093.0126524564,42.5038,42.5174,42.4631,42.4766,8093.0127
2013-10-03 11:20:00,62.59,62.67,62.58,62.64,8776.929214635815,42.4834,42.5377,42.4766,42.5174,8776.9292
2013-10-03 11:25:00,62.64,62.64,62.53,62.53,9802.804057904936,42.5174,42.5174,42.4427,42.4427,9802.8041
2013-10-03 11:30:00,62.54,62.56,62.5,62.53,11854.553744443176,42.4495,42.4631,42.4223,42.4427,11854.5537
2013-10-03 11:35:00,62.55,62.56,62.46,62.54,7181.123902883848,42.4563,42.4631,42.3952,42.4495,7181.1239
2013-10-03 11:40:00,62.53,62.53,62.38,62.38,29978.34264219765,42.4427,42.4427,42.3409,42.3409,29978.3426
2013-10-03 11:45:00,62.4,62.42,62.31,62.34,21087.427333865267,42.3545,42.368,42.2934,42.3137,21087.4273
2013-10-03 11:50:00,62.35,62.41,62.35,62.37,14362.247805767696,42.3205,42.3613,42.3205,42.3341,14362.2478
2013-10-03 11:55:00,62.37,62.38,62.22,62.24,34195.82810897071,42.3341,42.3409,42.2323,42.2459,34195.8281
2013-10-03 12:00:00,62.25,62.29,62.24,62.25,18123.788897754475,42.2527,42.2798,42.2459,42.2527,18123.7889
2013-10-03 12:05:00,62.25,62.34,62.24,62.34,14704.206086857404,42.2527,42.3137,42.2459,42.3137,14704.2061
2013-10-03 12:10:00,62.34,62.38,62.32,62.32,14134.27561837456,42.3137,42.3409,42.3002,42.3002,14134.2756
2013-10-03 12:15:00,62.33,62.37,62.26,62.31,14362.247805767696,42.307,42.3341,42.2594,42.2934,14362.2478
2013-10-03 12:20:00,62.31,62.31,62.24,62.24,13108.400775105438,42.2934,42.2934,42.2459,42.2459,13108.4008
2013-10-03 12:25:00,62.24,62.36,62.24,62.36,6953.151715490711,42.2459,42.3273,42.2459,42.3273,6953.1517
2013-10-03 12:30:00,62.38,62.38,62.31,62.33,14362.247805767696,42.3409,42.3409,42.2934,42.307,14362.2478
2013-10-03 12:35:00,62.33,62.37,62.29,62.29,14134.27561837456,42.307,42.3341,42.2798,42.2798,14134.2756
2013-10-03 12:40:00,62.29,62.3,62.2,62.23,21543.371708651543,42.2798,42.2866,42.2187,42.2391,21543.3717
2013-10-03 12:45:00,62.24,62.4,62.23,62.39,17553.85842927163,42.2459,42.3545,42.2391,42.3477,17553.8584
2013-10-03 12:50:00,62.39,62.41,62.32,62.39,18465.74717884418,42.3477,42.3613,42.3002,42.3477,18465.7472
2013-10-03 12:55:00,62.38,62.43,62.38,62.42,9916.790151601504,42.3409,42.3748,42.3409,42.368,9916.7902
2013-10-03 13:00:00,62.42,62.42,62.35,62.4,13336.372962498575,42.368,42.368,42.3205,42.3545,13336.373
2013-10-03 13:05:00,62.41,62.45,62.38,62.43,15958.053117519665,42.3613,42.3884,42.3409,42.3748,15958.0531
2013-10-03 13:10:00,62.45,62.45,62.38,62.39,23709.107488886355,42.3884,42.3884,42.3409,42.3477,23709.1075
2013-10-03 13:15:00,62.39,62.41,62.37,62.39,8093.0126524564,42.3477,42.3613,42.3341,42.3477,8093.0127
2013-10-03 13:20:00,62.39,62.51,62.39,62.51,22455.260458224097,42.3477,42.4291,42.3477,42.4291,22455.2605
2013-10-03 13:25:00,62.51,62.65,62.51,62.65,17895.816710361338,42.4291,42.5242,42.4291,42.5242,17895.8167
2013-10-03 13:30:00,62.66,62.69,62.63,62.63,12880.428587712298,42.5309,42.5513,42.5106,42.5106,12880.4286
2013-10-03 13:35:00,62.64,62.66,62.57,62.57,14704.206086857404,42.5174,42.5309,42.4699,42.4699,14704.2061
2013-10-03 13:40:00,62.57,62.67,62.57,62.63,8093.0126524564,42.4699,42.5377,42.4699,42.5106,8093.0127
2013-10-03 13:45:00,62.62,62.67,62.6,62.6,11740.567650746609,42.5038,42.5377,42.4902,42.4902,11740.5677
2013-10-03 13:50:00,62.6,62.61,62.48,62.5,16755.955773395646,42.4902,42.497,42.4088,42.4223,16755.9558
2013-10-03 13:55:00,62.5,62.64,62.5,62.6,16072.039211216232,42.4223,42.5174,42.4223,42.4902,16072.0392
2013-10-03 14:00:00,62.6,62.6,62.53,62.54,11968.539838139746,42.4902,42.4902,42.4427,42.4495,11968.5398
2013-10-03 14:05:00,62.54,62.56,62.47,62.5,12880.428587712298,42.4495,42.4631,42.402,42.4223,12880.4286
2013-10-03 14:10:00,62.5,62.54,62.48,62.54,17553.85842927163,42.4223,42.4495,42.4088,42.4495,17553.8584
2013-10-03 14:15:00,62.54,62.57,62.45,62.46,17211.90014818192,42.4495,42.4699,42.3884,42.3952,17211.9001
2013-10-03 14:20:00,62.46,62.46,62.19,62.24,52205.63091302861,42.3952,42.3952,42.2119,42.2459,52205.6309
2013-10-03 14:25:00,62.24,62.48,62.24,62.47,21087.427333865267,42.2459,42.4088,42.2459,42.402,21087.4273
2013-10-03 14:30:00,62.45,62.47,62.33,62.33,16300.01139860937,42.3884,42.402,42.307,42.307,16300.0114
2013-10-03 14:35:00,62.33,62.41,62.33,62.39,15730.080930126524,42.307,42.3613,42.307,42.3477,15730.0809
2013-10-03 14:40:00,62.38,62.46,62.38,62.42,10714.692807477488,42.3409,42.3952,42.3409,42.368,10714.6928
2013-10-03 14:45:00,62.44,62.46,62.43,62.43,8206.998746152969,42.3816,42.3952,42.3748,42.3748,8206.9987
2013-10-03 14:50:00,62.43,62.52,62.43,62.49,12766.44249401573,42.3748,42.4359,42.3748,42.4156,12766.4425
2013-10-03 14:55:00,62.47,62.5,62.44,62.44,7979.026558759831,42.402,42.4223,42.3816,42.3816,7979.0266
2013-10-03 15:00:00,62.44,62.45,62.4,62.45,16527.98358600251,42.3816,42.3884,42.3545,42.3884,16527.9836
2013-10-03 15:05:00,62.45,62.48,62.44,62.44,9574.831870511798,42.3884,42.4088,42.3816,42.3816,9574.8319
2013-10-03 15:10:00,62.42,62.45,62.4,62.41,9688.817964208369,42.368,42.3884,42.3545,42.3613,9688.818
2013-10-03 15:15:00,62.42,62.44,62.37,62.42,19263.649834720163,42.368,42.3816,42.3341,42.368,19263.6498
2013-10-03 15:20:00,62.43,62.47,62.38,62.41,18123.788897754475,42.3748,42.402,42.3409,42.3613,18123.7889
2013-10-03 15:25:00,62.4,62.5,62.39,62.49,14704.206086857404,42.3545,42.4223,42.3477,42.4156,14704.2061
2013-10-03 15:30:00,62.49,62.51,62.45,62.47,11854.553744443176,42.4156,42.4291,42.3884,42.402,11854.5537
2013-10-03 15:35:00,62.47,62.53,62.45,62.52,20061.552490596147,42.402,42.4427,42.3884,42.4359,20061.5525
2013-10-03 15:40:00,62.53,62.53,62.45,62.49,17325.886241878492,42.4427,42.4427,42.3884,42.4156,17325.8862
2013-10-03 15:45:00,62.5,62.51,62.39,62.39,35905.61951441924,42.4223,42.4291,42.3477,42.3477,35905.6195
2013-10-03 15:50:00,62.39,62.46,62.39,62.45,29066.4538926251,42.3477,42.3952,42.3477,42.3884,29066.4539
2013-10-03 15:55:00,62.45,62.45,62.31,62.38,70101.44762338995,42.3884,42.3884,42.2934,42.3409,70101.4476
2013-10-04 09:30:00,62.52,62.52,62.24,62.29,61210.53231505757,42.4359,42.4359,42.2459,42.2798,61210.5323
2013-10-04 09:35:00,62.3,62.51,62.3,62.45,15730.080930126524,42.2866,42.4291,42.2866,42.3884,15730.0809
2013-10-04 09:40:00,62.44,62.52,62.38,62.49,12082.525931836317,42.3816,42.4359,42.3409,42.4156,12082.5259
2013-10-04 09:45:00,62.49,62.62,62.46,62.61,31460.16186025305,42.4156,42.5038,42.3952,42.497,31460.1619
2013-10-04 09:50:00,62.61,62.69,62.61,62.69,5699.304684828451,42.497,42.5513,42.497,42.5513,5699.3047
2013-10-04 09:55:00,62.73,62.77,62.71,62.71,9460.84577681523,42.5785,42.6056,42.5649,42.5649,9460.8458
2013-10-04 10:00:00,62.72,62.75,62.64,62.69,11626.58155705004,42.5717,42.592,42.5174,42.5513,11626.5816
2013-10-04 10:05:00,62.7,62.76,62.7,62.75,9802.804057904936,42.5581,42.5988,42.5581,42.592,9802.8041
2013-10-04 10:10:00,62.75,62.82,62.75,62.76,13678.331243588282,42.592,42.6395,42.592,42.5988,13678.3312
2013-10-04 10:15:00,62.77,62.81,62.74,62.74,13222.386868802008,42.6056,42.6328,42.5852,42.5852,13222.3869
2013-10-04 10:20:00,62.75,62.76,62.71,62.73,5357.346403738744,42.592,42.5988,42.5649,42.5785,5357.3464
2013-10-04 10:25:00,62.72,62.77,62.68,62.71,9346.85968311866,42.5717,42.6056,42.5445,42.5649,9346.8597
2013-10-04 10:30:00,62.73,62.77,62.71,62.72,30776.245298073634,42.5785,42.6056,42.5649,42.5717,30776.2453
2013-10-04 10:35:00,62.72,62.78,62.71,62.73,14476.233899464263,42.5717,42.6124,42.5649,42.5785,14476.2339
2013-10-04 10:40:00,62.72,62.75,62.71,62.74,9118.88749572552,42.5717,42.592,42.5649,42.5852,9118.8875
2013-10-04 10:45:00,62.74,62.74,62.64,62.64,16641.969679699076,42.5852,42.5852,42.5174,42.5174,16641.9697
2013-10-04 10:50:00,62.65,62.67,62.59,62.6,10600.70671378092,42.5242,42.5377,42.4834,42.4902,10600.7067
2013-10-04 10:55:00,62.6,62.6,62.55,62.58,6269.235153311296,42.4902,42.4902,42.4563,42.4766,6269.2352
2013-10-04 11:00:00,62.57,62.57,62.48,62.5,10258.748432691213,42.4699,42.4699,42.4088,42.4223,10258.7484
2013-10-04 11:05:00,62.5,62.56,62.44,62.46,8320.984839849538,42.4223,42.4631,42.3816,42.3952,8320.9848
2013-10-04 11:10:00,62.45,62.48,62.43,62.45,10486.72062008435,42.3884,42.4088,42.3748,42.3884,10486.7206
2013-10-04 11:15:00,62.43,62.47,62.41,62.47,10030.776245298071,42.3748,42.402,42.3613,42.402,10030.7762
2013-10-04 11:20:00,62.47,62.49,62.45,62.45,10372.73452638778,42.402,42.4156,42.3884,42.3884,10372.7345
2013-10-04 11:25:00,62.45,62.48,62.41,62.41,10714.692807477488,42.3884,42.4088,42.3613,42.3613,10714.6928
2013-10-04 11:30:00,62.42,62.47,62.42,62.43,15730.080930126524,42.368,42.402,42.368,42.3748,15730.0809
2013-10-04 11:35:00,62.45,62.46,62.39,62.45,8548.957027242677,42.3884,42.3952,42.3477,42.3884,8548.957
2013-10-04 11:40:00,62.46,62.46,62.38,62.39,19719.59420950644,42.3952,42.3952,42.3409,42.3477,19719.5942
2013-10-04 11:45:00,62.39,62.44,62.39,62.44,15274.136555340248,42.3477,42.3816,42.3477,42.3816,15274.1366
2013-10-04 11:50:00,62.44,62.47,62.41,62.43,18237.77499145104,42.3816,42.402,42.3613,42.3748,18237.775
2013-10-04 11:55:00,62.43,62.44,62.41,62.41,9118.88749572552,42.3748,42.3816,42.3613,42.3613,9118.8875
2013-10-04 12:00:00,62.42,62.45,62.4,62.4,14134.27561837456,42.368,42.3884,42.3545,42.3545,14134.2756
2013-10-04 12:05:00,62.39,62.41,62.38,62.41,6269.235153311296,42.3477,42.3613,42.3409,42.3613,6269.2352
2013-10-04 12:10:00,62.4,62.44,62.38,62.42,7637.068277670124,42.3545,42.3816,42.3409,42.368,7637.0683
2013-10-04 12:15:00,62.43,62.51,62.43,62.51,21429.385614954976,42.3748,42.4291,42.3748,42.4291,21429.3856
2013-10-04 12:20:00,62.52,62.58,62.51,62.57,14134.27561837456,42.4359,42.4766,42.4291,42.4699,14134.2756
2013-10-04 12:25:00,62.57,62.64,62.57,62.64,7067.137809187279,42.4699,42.5174,42.4699,42.5174,7067.1378
2013-10-04 12:30:00,62.63,62.63,62.6,62.6,9802.804057904936,42.5106,42.5106,42.4902,42.4902,9802.8041
2013-10-04 12:35:00,62.6,62.65,62.6,62.63,6155.249059614727,42.4902,42.5242,42.4902,42.5106,6155.2491
2013-10-04 12:40:00,62.64,62.69,62.64,62.67,4559.443747862761,42.5174,42.5513,42.5174,42.5377,4559.4437
2013-10-04 12:45:00,62.67,62.68,62.67,62.68,9004.901402028952,42.5377,42.5445,42.5377,42.5445,9004.9014
2013-10-04 12:50:00,62.67,62.67,62.66,62.66,6611.193434401003,42.5377,42.5377,42.5309,42.5309,6611.1934
2013-10-04 12:55:00,62.67,62.68,62.67,62.68,3533.56890459364,42.5377,42.5445,42.5377,42.5445,3533.5689
2013-10-04 13:00:00,62.67,62.7,62.65,62.66,4559.443747862761,42.5377,42.5581,42.5242,42.5309,4559.4437
2013-10-04 13:05:00,62.67,62.72,62.67,62.72,5585.318591131882,42.5377,42.5717,42.5377,42.5717,5585.3186
2013-10-04 13:10:00,62.72,62.73,62.69,62.69,6155.249059614727,42.5717,42.5785,42.5513,42.5513,6155.2491
2013-10-04 13:15:00,62.7,62.71,62.69,62.7,5471.332497435313,42.5581,42.5649,42.5513,42.5581,5471.3325
2013-10-04 13:20:00,62.71,62.73,62.69,62.69,4787.415935255899,42.5649,42.5785,42.5513,42.5513,4787.4159
2013-10-04 13:25:00,62.69,62.72,62.68,62.71,11170.637182263765,42.5513,42.5717,42.5445,42.5649,11170.6372
2013-10-04 13:30:00,62.71,62.75,62.71,62.74,8093.0126524564,42.5649,42.592,42.5649,42.5852,8093.0127
2013-10-04 13:35:00,62.75,62.77,62.74,62.77,5357.346403738744,42.592,42.6056,42.5852,42.6056,5357.3464
2013-10-04 13:40:00,62.75,62.76,62.74,62.75,8206.998746152969,42.592,42.5988,42.5852,42.592,8206.9987
2013-10-04 13:45:00,62.75,62.75,62.7,62.71,6041.262965918158,42.592,42.592,42.5581,42.5649,6041.263
2013-10-04 13:50:00,62.72,62.72,62.7,62.72,3875.5271856833465,42.5717,42.5717,42.5581,42.5717,3875.5272
2013-10-04 13:55:00,62.71,62.71,62.67,62.67,5585.318591131882,42.5649,42.5649,42.5377,42.5377,5585.3186
2013-10-04 14:00:00,62.68,62.72,62.67,62.7,7979.026558759831,42.5445,42.5717,42.5377,42.5581,7979.0266
2013-10-04 14:05:00,62.71,62.73,62.7,62.73,6725.179528097572,42.5649,42.5785,42.5581,42.5785,6725.1795
2013-10-04 14:10:00,62.73,62.78,62.73,62.74,11740.567650746609,42.5785,42.6124,42.5785,42.5852,11740.5677
2013-10-04 14:15:00,62.75,62.75,62.72,62.73,17553.85842927163,42.592,42.592,42.5717,42.5785,17553.8584
2013-10-04 14:20:00,62.73,62.73,62.71,62.73,5357.346403738744,42.5785,42.5785,42.5649,42.5785,5357.3464
2013-10-04 14:25:00,62.73,62.75,62.73,62.75,6725.179528097572,42.5785,42.592,42.5785,42.592,6725.1795
2013-10-04 14:30:00,62.75,62.77,62.73,62.73,20403.51077168585,42.592,42.6056,42.5785,42.5785,20403.5108
2013-10-04 14:35:00,62.73,62.74,62.72,62.72,9232.87358942209,42.5785,42.5852,42.5717,42.5717,9232.8736
2013-10-04 14:40:00,62.72,62.72,62.7,62.71,4559.443747862761,42.5717,42.5717,42.5581,42.5649,4559.4437
2013-10-04 14:45:00,62.69,62.8,62.69,62.79,12994.414681408867,42.5513,42.626,42.5513,42.6192,12994.4147
2013-10-04 14:50:00,62.78,62.81,62.78,62.81,10486.72062008435,42.6124,42.6328,42.6124,42.6328,10486.7206
2013-10-04 14:55:00,62.81,62.81,62.8,62.81,10258.748432691213,42.6328,42.6328,42.626,42.6328,10258.7484
2013-10-04 15:00:00,62.81,62.81,62.76,62.78,12994.414681408867,42.6328,42.6328,42.5988,42.6124,12994.4147
2013-10-04 15:05:00,62.77,62.79,62.75,62.79,9688.817964208369,42.6056,42.6192,42.592,42.6192,9688.818
2013-10-04 15:10:00,62.79,62.81,62.78,62.78,10714.692807477488,42.6192,42.6328,42.6124,42.6124,10714.6928
2013-10-04 15:15:00,62.78,62.79,62.76,62.77,14590.219993160834,42.6124,42.6192,42.5988,42.6056,14590.22
2013-10-04 15:20:00,62.77,62.77,62.73,62.74,11968.539838139746,42.6056,42.6056,42.5785,42.5852,11968.5398
2013-10-04 15:25:00,62.73,62.74,62.7,62.73,28952.46779892853,42.5785,42.5852,42.5581,42.5785,28952.4678
2013-10-04 15:30:00,62.74,62.75,62.7,62.73,14476.233899464263,42.5852,42.592,42.5581,42.5785,14476.2339
2013-10-04 15:35:00,62.72,62.74,62.7,62.7,15046.16436794711,42.5717,42.5852,42.5581,42.5581,15046.1644
2013-10-04 15:40:00,62.71,62.71,62.63,62.64,30662.259204377067,42.5649,42.5649,42.5106,42.5174,30662.2592
2013-10-04 15:45:00,62.64,62.7,62.64,62.7,41832.89638664083,42.5174,42.5581,42.5174,42.5581,41832.8964
2013-10-04 15:50:00,62.71,62.73,62.68,62.69,56651.088567194805,42.5649,42.5785,42.5445,42.5513,56651.0886
2013-10-04 15:55:00,62.68,62.75,62.66,62.73,80132.22386868802,42.5445,42.592,42.5309,42.5785,80132.2239
2013-10-07 09:30:00,62.19,62.37,62.01,62.1,50495.83950758007,42.2119,42.3341,42.0898,42.1508,50495.8395
2013-10-07 09:35:00,62.1,62.11,61.93,61.95,30662.259204377067,42.1508,42.1576,42.0355,42.049,30662.2592
2013-10-07 09:40:00,61.95,61.96,61.87,61.95,24848.968425852046,42.049,42.0558,41.9947,42.049,24848.9684
2013-10-07 09:45:00,61.96,62.26,61.96,62.24,8890.915308332384,42.0558,42.2594,42.0558,42.2459,8890.9153
2013-10-07 09:50:00,62.27,62.33,62.22,62.26,14476.233899464263,42.2662,42.307,42.2323,42.2594,14476.2339
2013-10-07 09:55:00,62.25,62.25,62.18,62.18,11740.567650746609,42.2527,42.2527,42.2051,42.2051,11740.5677
2013-10-07 10:00:00,62.2,62.23,62.17,62.22,10144.762338994642,42.2187,42.2391,42.1984,42.2323,10144.7623
2013-10-07 10:05:00,62.24,62.39,62.21,62.38,15388.122649036815,42.2459,42.3477,42.2255,42.3409,15388.1226
2013-10-07 10:10:00,62.4,62.4,62.34,62.35,7865.040465063263,42.3545,42.3545,42.3137,42.3205,7865.0405
2013-10-07 10:15:00,62.35,62.35,62.31,62.31,7865.040465063263,42.3205,42.3205,42.2934,42.2934,7865.0405
2013-10-07 10:20:00,62.32,62.43,62.31,62.39,6611.193434401003,42.3002,42.3748,42.2934,42.3477,6611.1934
2013-10-07 10:25:00,62.39,62.42,62.36,62.37,5471.332497435313,42.3477,42.368,42.3273,42.3341,5471.3325
2013-10-07 10:30:00,62.38,62.49,62.38,62.4,9118.88749572552,42.3409,42.4156,42.3409,42.3545,9118.8875
2013-10-07 10:35:00,62.38,62.45,62.38,62.42,5813.29077852502,42.3409,42.3884,42.3409,42.368,5813.2908
2013-10-07 10:40:00,62.42,62.43,62.38,62.38,6611.193434401003,42.368,42.3748,42.3409,42.3409,6611.1934
2013-10-07 10:45:00,62.38,62.45,62.38,62.45,2849.6523424142256,42.3409,42.3884,42.3409,42.3884,2849.6523
2013-10-07 10:50:00,62.44,62.48,62.43,62.46,6041.262965918158,42.3816,42.4088,42.3748,42.3952,6041.263
2013-10-07 10:55:00,62.45,62.45,62.38,62.4,6953.151715490711,42.3884,42.3884,42.3409,42.3545,6953.1517
2013-10-07 11:00:00,62.41,62.41,62.31,62.31,3647.554998290209,42.3613,42.3613,42.2934,42.2934,3647.555
2013-10-07 11:05:00,62.32,62.36,62.31,62.35,8662.943120939246,42.3002,42.3273,42.2934,42.3205,8662.9431
2013-10-07 11:10:00,62.37,62.4,62.34,62.34,6041.262965918158,42.3341,42.3545,42.3137,42.3137,6041.263
2013-10-07 11:15:00,62.33,62.33,62.29,62.31,4445.457654166192,42.307,42.307,42.2798,42.2934,4445.4577
2013-10-07 11:20:00,62.31,62.37,62.31,62.37,4787.415935255899,42.2934,42.3341,42.2934,42.3341,4787.4159
2013-10-07 11:25:00,62.36,62.37,62.31,62.31,4673.42984155933,42.3273,42.3341,42.2934,42.2934,4673.4298
2013-10-07 11:30:00,62.31,62.4,62.29,62.39,11056.651088567194,42.2934,42.3545,42.2798,42.3477,11056.6511
2013-10-07 11:35:00,62.41,62.44,62.39,62.41,17325.886241878492,42.3613,42.3816,42.3477,42.3613,17325.8862
2013-10-07 11:40:00,62.4,62.4,62.38,62.38,2507.6940613245183,42.3545,42.3545,42.3409,42.3409,2507.6941
2013-10-07 11:45:00,62.38,62.44,62.38,62.44,3875.5271856833465,42.3409,42.3816,42.3409,42.3816,3875.5272
2013-10-07 11:50:00,62.45,62.47,62.43,62.43,3989.513279379916,42.3884,42.402,42.3748,42.3748,3989.5133
2013-10-07 11:55:00,62.43,62.45,62.42,62.44,4787.415935255899,42.3748,42.3884,42.368,42.3816,4787.4159
2013-10-07 12:00:00,62.44,62.44,62.38,62.42,5585.318591131882,42.3816,42.3816,42.3409,42.368,5585.3186
2013-10-07 12:05:00,62.4,62.43,62.4,62.41,5015.388122649037,42.3545,42.3748,42.3545,42.3613,5015.3881
2013-10-07 12:10:00,62.4,62.41,62.4,62.41,2165.7357802348115,42.3545,42.3613,42.3545,42.3613,2165.7358
2013-10-07 12:15:00,62.4,62.41,62.39,62.4,4103.4993730764845,42.3545,42.3613,42.3477,42.3545,4103.4994
2013-10-07 12:20:00,62.4,62.4,62.35,62.35,5471.332497435313,42.3545,42.3545,42.3205,42.3205,5471.3325
2013-10-07 12:25:00,62.36,62.36,62.3,62.3,8776.929214635815,42.3273,42.3273,42.2866,42.2866,8776.9292
2013-10-07 12:30:00,62.3,62.35,62.26,62.35,15388.122649036815,42.2866,42.3205,42.2594,42.3205,15388.1226
2013-10-07 12:35:00,62.35,62.37,62.33,62.35,7865.040465063263,42.3205,42.3341,42.307,42.3205,7865.0405
2013-10-07 12:40:00,62.35,62.38,62.33,62.38,6041.262965918158,42.3205,42.3409,42.307,42.3409,6041.263
2013-10-07 12:45:00,62.39,62.41,62.36,62.37,7409.096090276987,42.3477,42.3613,42.3273,42.3341,7409.0961
2013-10-07 12:50:00,62.37,62.37,62.35,62.35,5699.304684828451,42.3341,42.3341,42.3205,42.3205,5699.3047
2013-10-07 12:55:00,62.34,62.34,62.27,62.29,12310.498119229454,42.3137,42.3137,42.2662,42.2798,12310.4981
2013-10-07 13:00:00,62.29,62.37,62.29,62.35,5699.304684828451,42.2798,42.3341,42.2798,42.3205,5699.3047
2013-10-07 13:05:00,62.35,62.35,62.31,62.34,5243.360310042175,42.3205,42.3205,42.2934,42.3137,5243.3603
2013-10-07 13:10:00,62.35,62.44,62.35,62.4,7181.123902883848,42.3205,42.3816,42.3205,42.3545,7181.1239
2013-10-07 13:15:00,62.4,62.45,62.4,62.42,6725.179528097572,42.3545,42.3884,42.3545,42.368,6725.1795
2013-10-07 13:20:00,62.42,62.42,62.4,62.42,5129.374216345606,42.368,42.368,42.3545,42.368,5129.3742
2013-10-07 13:25:00,62.42,62.45,62.38,62.39,18009.802804057905,42.368,42.3884,42.3409,42.3477,18009.8028
2013-10-07 13:30:00,62.39,62.45,62.39,62.42,4445.457654166192,42.3477,42.3884,42.3477,42.368,4445.4577
2013-10-07 13:35:00,62.41,62.43,62.39,62.4,5243.360310042175,42.3613,42.3748,42.3477,42.3545,5243.3603
2013-10-07 13:40:00,62.39,62.4,62.38,62.4,4559.443747862761,42.3477,42.3545,42.3409,42.3545,4559.4437
2013-10-07 13:45:00,62.41,62.47,62.41,62.45,7751.054371366693,42.3613,42.402,42.3613,42.3884,7751.0544
2013-10-07 13:50:00,62.45,62.45,62.43,62.43,5357.346403738744,42.3884,42.3884,42.3748,42.3748,5357.3464
2013-10-07 13:55:00,62.41,62.52,62.41,62.52,5357.346403738744,42.3613,42.4359,42.3613,42.4359,5357.3464
2013-10-07 14:00:00,62.53,62.58,62.53,62.54,9004.901402028952,42.4427,42.4766,42.4427,42.4495,9004.9014
2013-10-07 14:05:00,62.54,62.54,62.44,62.44,7637.068277670124,42.4495,42.4495,42.3816,42.3816,7637.0683
2013-10-07 14:10:00,62.45,62.49,62.45,62.47,8093.0126524564,42.3884,42.4156,42.3884,42.402,8093.0127
2013-10-07 14:15:00,62.47,62.49,62.45,62.48,10486.72062008435,42.402,42.4156,42.3884,42.4088,10486.7206
2013-10-07 14:20:00,62.49,62.49,62.45,62.48,6155.249059614727,42.4156,42.4156,42.3884,42.4088,6155.2491
2013-10-07 14:25:00,62.49,62.49,62.44,62.48,7637.068277670124,42.4156,42.4156,42.3816,42.4088,7637.0683
2013-10-07 14:30:00,62.5,62.5,62.45,62.45,6953.151715490711,42.4223,42.4223,42.3884,42.3884,6953.1517
2013-10-07 14:35:00,62.46,62.53,62.46,62.51,8206.998746152969,42.3952,42.4427,42.3952,42.4291,8206.9987
2013-10-07 14:40:00,62.5,62.5,62.45,62.45,14818.192180553971,42.4223,42.4223,42.3884,42.3884,14818.1922
2013-10-07 14:45:00,62.45,62.53,62.45,62.53,13792.317337284852,42.3884,42.4427,42.3884,42.4427,13792.3173
2013-10-07 14:50:00,62.52,62.53,62.48,62.51,15502.108742733386,42.4359,42.4427,42.4088,42.4291,15502.1087
2013-10-07 14:55:00,62.52,62.57,62.52,62.56,11512.595463353471,42.4359,42.4699,42.4359,42.4631,11512.5955
2013-10-07 15:00:00,62.55,62.58,62.53,62.57,16186.0253049128,42.4563,42.4766,42.4427,42.4699,16186.0253
2013-10-07 15:05:00,62.56,62.56,62.53,62.53,13222.386868802008,42.4631,42.4631,42.4427,42.4427,13222.3869
2013-10-07 15:10:00,62.53,62.58,62.53,62.56,13564.345149891711,42.4427,42.4766,42.4427,42.4631,13564.3451
2013-10-07 15:15:00,62.56,62.6,62.55,62.59,14020.28952467799,42.4631,42.4902,42.4563,42.4834,14020.2895
2013-10-07 15:20:00,62.58,62.6,62.49,62.49,21315.399521258405,42.4766,42.4902,42.4156,42.4156,21315.3995
2013-10-07 15:25:00,62.51,62.52,62.48,62.48,16072.039211216232,42.4291,42.4359,42.4088,42.4088,16072.0392
2013-10-07 15:30:00,62.49,62.49,62.45,62.45,11626.58155705004,42.4156,42.4156,42.3884,42.3884,11626.5816
2013-10-07 15:35:00,62.45,62.45,62.39,62.41,17325.886241878492,42.3884,42.3884,42.3477,42.3613,17325.8862
2013-10-07 15:40:00,62.41,62.44,62.37,62.44,20631.482959078992,42.3613,42.3816,42.3341,42.3816,20631.483
2013-10-07 15:45:00,62.43,62.43,62.31,62.36,20973.4412401687,42.3748,42.3748,42.2934,42.3273,20973.4412
2013-10-07 15:50:00,62.37,62.37,62.3,62.33,31460.16186025305,42.3341,42.3341,42.2866,42.307,31460.1619
2013-10-07 15:55:00,62.33,62.38,62.29,62.3,69075.57278012083,42.307,42.3409,42.2798,42.2866,69075.5728
2013-10-08 09:30:00,62.41,62.5,62.21,62.35,57107.03294198108,42.3613,42.4223,42.2255,42.3205,57107.0329
2013-10-08 09:35:00,62.34,62.34,62.19,62.24,16869.941867092213,42.3137,42.3137,42.2119,42.2459,16869.9419
2013-10-08 09:40:00,62.24,62.43,62.24,62.43,13108.400775105438,42.2459,42.3748,42.2459,42.3748,13108.4008
2013-10-08 09:45:00,62.44,62.45,62.38,62.39,9346.85968311866,42.3816,42.3884,42.3409,42.3477,9346.8597
2013-10-08 09:50:00,62.38,62.42,62.26,62.42,16300.01139860937,42.3409,42.368,42.2594,42.368,16300.0114
2013-10-08 09:55:00,62.45,62.5,62.41,62.47,13678.331243588282,42.3884,42.4223,42.3613,42.402,13678.3312
2013-10-08 10:00:00,62.48,62.48,62.28,62.38,15502.108742733386,42.4088,42.4088,42.273,42.3409,15502.1087
2013-10-08 10:05:00,62.39,62.39,62.28,62.3,14134.27561837456,42.3477,42.3477,42.273,42.2866,14134.2756
2013-10-08 10:10:00,62.29,62.32,62.26,62.31,22683.23264561724,42.2798,42.3002,42.2594,42.2934,22683.2326
2013-10-08 10:15:00,62.32,62.43,62.31,62.41,8776.929214635815,42.3002,42.3748,42.2934,42.3613,8776.9292
2013-10-08 10:20:00,62.42,62.44,62.38,62.39,12880.428587712298,42.368,42.3816,42.3409,42.3477,12880.4286
2013-10-08 10:25:00,62.41,62.45,62.38,62.44,12880.428587712298,42.3613,42.3884,42.3409,42.3816,12880.4286
2013-10-08 10:30:00,62.45,62.45,62.36,62.38,7637.068277670124,42.3884,42.3884,42.3273,42.3409,7637.0683
2013-10-08 10:35:00,62.38,62.41,62.34,62.34,12880.428587712298,42.3409,42.3613,42.3137,42.3137,12880.4286
2013-10-08 10:40:00,62.34,62.34,62.29,62.33,16072.039211216232,42.3137,42.3137,42.2798,42.307,16072.0392
2013-10-08 10:45:00,62.33,62.34,62.18,62.19,18579.73327254075,42.307,42.3137,42.2051,42.2119,18579.7333
2013-10-08 10:50:00,62.19,62.19,62.1,62.1,25418.89889433489,42.2119,42.2119,42.1508,42.1508,25418.8989
2013-10-08 10:55:00,62.12,62.15,62.09,62.15,15844.067023823094,42.1644,42.1848,42.1441,42.1848,15844.067
2013-10-08 11:00:00,62.14,62.14,62.02,62.03,18693.71936623732,42.178,42.178,42.0965,42.1033,18693.7194
2013-10-08 11:05:00,62.03,62.16,62.03,62.16,15160.15046164368,42.1033,42.1916,42.1033,42.1916,15160.1505
2013-10-08 11:10:00,62.15,62.2,62.15,62.18,7523.082183973555,42.1848,42.2187,42.1848,42.2051,7523.0822
2013-10-08 11:15:00,62.2,62.2,62.07,62.11,11284.623275960334,42.2187,42.2187,42.1305,42.1576,11284.6233
2013-10-08 11:20:00,62.12,62.13,62.08,62.12,8776.929214635815,42.1644,42.1712,42.1373,42.1644,8776.9292
2013-10-08 11:25:00,62.12,62.15,62.05,62.06,11854.553744443176,42.1644,42.1848,42.1169,42.1237,11854.5537
2013-10-08 11:30:00,62.06,62.07,61.95,61.96,27356.662487176563,42.1237,42.1305,42.049,42.0558,27356.6625
2013-10-08 11:35:00,61.97,62.01,61.95,61.96,18465.74717884418,42.0626,42.0898,42.049,42.0558,18465.7472
2013-10-08 11:40:00,61.96,62.03,61.95,62.0,23595.121395189788,42.0558,42.1033,42.049,42.083,23595.1214
2013-10-08 11:45:00,61.98,62.03,61.92,61.97,37501.424826171205,42.0694,42.1033,42.0287,42.0626,37501.4248
2013-10-08 11:50:00,61.98,62.03,61.96,62.03,14134.27561837456,42.0694,42.1033,42.0558,42.1033,14134.2756
2013-10-08 11:55:00,62.03,62.03,61.98,61.99,7751.054371366693,42.1033,42.1033,42.0694,42.0762,7751.0544
2013-10-08 12:00:00,61.99,62.03,61.94,62.03,14134.27561837456,42.0762,42.1033,42.0422,42.1033,14134.2756
2013-10-08 12:05:00,62.02,62.02,61.93,61.97,16527.98358600251,42.0965,42.0965,42.0355,42.0626,16527.9836
2013-10-08 12:10:00,61.96,61.99,61.95,61.97,5699.304684828451,42.0558,42.0762,42.049,42.0626,5699.3047
2013-10-08 12:15:00,61.95,61.96,61.94,61.95,10030.776245298071,42.049,42.0558,42.0422,42.049,10030.7762
2013-10-08 12:20:00,61.95,61.95,61.92,61.92,11626.58155705004,42.049,42.049,42.0287,42.0287,11626.5816
2013-10-08 12:25:00,61.92,61.98,61.9,61.98,11854.553744443176,42.0287,42.0694,42.0151,42.0694,11854.5537
2013-10-08 12:30:00,61.97,61.98,61.88,61.9,13678.331243588282,42.0626,42.0694,42.0015,42.0151,13678.3312
2013-10-08 12:35:00,61.89,62.02,61.88,61.99,13222.386868802008,42.0083,42.0965,42.0015,42.0762,13222.3869
2013-10-08 12:40:00,61.97,62.04,61.96,62.04,15046.16436794711,42.0626,42.1101,42.0558,42.1101,15046.1644
2013-10-08 12:45:00,62.03,62.06,62.02,62.04,8776.929214635815,42.1033,42.1237,42.0965,42.1101,8776.9292
2013-10-08 12:50:00,62.03,62.03,61.93,61.93,10600.70671378092,42.1033,42.1033,42.0355,42.0355,10600.7067
2013-10-08 12:55:00,61.94,62.01,61.93,61.99,11512.595463353471,42.0422,42.0898,42.0355,42.0762,11512.5955
2013-10-08 13:00:00,61.99,62.03,61.95,61.95,20061.552490596147,42.0762,42.1033,42.049,42.049,20061.5525
2013-10-08 13:05:00,61.95,61.95,61.89,61.92,9802.804057904936,42.049,42.049,42.0083,42.0287,9802.8041
2013-10-08 13:10:00,61.9,61.94,61.88,61.91,9232.87358942209,42.0151,42.0422,42.0015,42.0219,9232.8736
2013-10-08 13:15:00,61.91,61.91,61.81,61.85,36703.522170295226,42.0219,42.0219,41.954,41.9812,36703.5222
2013-10-08 13:20:00,61.84,61.89,61.83,61.88,13108.400775105438,41.9744,42.0083,41.9676,42.0015,13108.4008
2013-10-08 13:25:00,61.88,61.92,61.85,61.92,18237.77499145104,42.0015,42.0287,41.9812,42.0287,18237.775
2013-10-08 13:30:00,61.92,61.95,61.9,61.9,11284.623275960334,42.0287,42.049,42.0151,42.0151,11284.6233
2013-10-08 13:35:00,61.9,61.9,61.85,61.88,6611.193434401003,42.0151,42.0151,41.9812,42.0015,6611.1934
2013-10-08 13:40:00,61.88,61.88,61.82,61.84,12766.44249401573,42.0015,42.0015,41.9608,41.9744,12766.4425
2013-10-08 13:45:00,61.83,61.85,61.79,61.81,8548.957027242677,41.9676,41.9812,41.9404,41.954,8548.957
2013-10-08 13:50:00,61.81,61.84,61.81,61.82,4901.402028952468,41.954,41.9744,41.954,41.9608,4901.402
2013-10-08 13:55:00,61.82,61.87,61.79,61.81,11170.637182263765,41.9608,41.9947,41.9404,41.954,11170.6372
2013-10-08 14:00:00,61.8,61.81,61.73,61.77,16869.941867092213,41.9472,41.954,41.8997,41.9269,16869.9419
2013-10-08 14:05:00,61.77,61.81,61.74,61.74,13906.30343098142,41.9269,41.954,41.9065,41.9065,13906.3034
2013-10-08 14:10:00,61.74,61.82,61.74,61.78,14248.261712071127,41.9065,41.9608,41.9065,41.9336,14248.2617
2013-10-08 14:15:00,61.79,61.8,61.69,61.73,18807.705459933888,41.9404,41.9472,41.8725,41.8997,18807.7055
2013-10-08 14:20:00,61.74,61.85,61.7,61.8,20631.482959078992,41.9065,41.9812,41.8793,41.9472,20631.483
2013-10-08 14:25:00,61.8,61.81,61.74,61.78,58816.82434742962,41.9472,41.954,41.9065,41.9336,58816.8243
2013-10-08 14:30:00,61.77,61.82,61.74,61.77,15616.094836429957,41.9269,41.9608,41.9065,41.9269,15616.0948
2013-10-08 14:35:00,61.76,61.76,61.68,61.75,18465.74717884418,41.9201,41.9201,41.8658,41.9133,18465.7472
2013-10-08 14:40:00,61.76,61.77,61.71,61.73,16641.969679699076,41.9201,41.9269,41.8861,41.8997,16641.9697
2013-10-08 14:45:00,61.74,61.74,61.64,61.7,18123.788897754475,41.9065,41.9065,41.8386,41.8793,18123.7889
2013-10-08 14:50:00,61.71,61.74,61.67,61.74,15616.094836429957,41.8861,41.9065,41.859,41.9065,15616.0948
2013-10-08 14:55:00,61.74,61.8,61.71,61.79,21315.399521258405,41.9065,41.9472,41.8861,41.9404,21315.3995
2013-10-08 15:00:00,61.77,61.81,61.75,61.76,21087.427333865267,41.9269,41.954,41.9133,41.9201,21087.4273
2013-10-08 15:05:00,61.76,61.79,61.74,61.76,16641.969679699076,41.9201,41.9404,41.9065,41.9201,16641.9697
2013-10-08 15:10:00,61.74,61.74,61.68,61.7,20175.53858429272,41.9065,41.9065,41.8658,41.8793,20175.5386
2013-10-08 15:15:00,61.7,61.74,61.68,61.74,15730.080930126524,41.8793,41.9065,41.8658,41.9065,15730.0809
2013-10-08 15:20:00,61.74,61.83,61.74,61.81,16983.927960788784,41.9065,41.9676,41.9065,41.954,16983.928
2013-10-08 15:25:00,61.82,61.87,61.81,61.83,17781.830616664767,41.9608,41.9947,41.954,41.9676,17781.8306
2013-10-08 15:30:00,61.83,61.86,61.74,61.76,25760.8571754246,41.9676,41.9879,41.9065,41.9201,25760.8572
2013-10-08 15:35:00,61.76,61.8,61.71,61.79,22569.246551920667,41.9201,41.9472,41.8861,41.9404,22569.2466
2013-10-08 15:40:00,61.8,61.8,61.75,61.75,26330.787643907443,41.9472,41.9472,41.9133,41.9133,26330.7876
2013-10-08 15:45:00,61.75,61.76,61.6,61.63,62236.407158326685,41.9133,41.9201,41.8115,41.8318,62236.4072
2013-10-08 15:50:00,61.64,61.71,61.62,61.65,62464.37934571983,41.8386,41.8861,41.825,41.8454,62464.3793
2013-10-08 15:55:00,61.65,61.66,61.56,61.63,103613.35917018124,41.8454,41.8522,41.7843,41.8318,103613.3592
2013-10-09 09:30:00,61.63,61.65,61.51,61.52,54827.3110680497,41.8318,41.8454,41.7504,41.7572,54827.3111
2013-10-09 09:35:00,61.52,61.56,61.45,61.45,19377.635928416734,41.7572,41.7843,41.7096,41.7096,19377.6359
2013-10-09 09:40:00,61.47,61.69,61.46,61.67,23481.135301493217,41.7232,41.8725,41.7164,41.859,23481.1353
2013-10-09 09:45:00,61.67,61.8,61.67,61.77,24734.98233215548,41.859,41.9472,41.859,41.9269,24734.9823
2013-10-09 09:50:00,61.78,61.9,61.73,61.89,21201.41342756184,41.9336,42.0151,41.8997,42.0083,21201.4134
2013-10-09 09:55:00,61.89,61.92,61.82,61.87,17781.830616664767,42.0083,42.0287,41.9608,41.9947,17781.8306
2013-10-09 10:00:00,61.87,61.87,61.67,61.68,9460.84577681523,41.9947,41.9947,41.859,41.8658,9460.8458
2013-10-09 10:05:00,61.71,61.75,61.66,61.71,15388.122649036815,41.8861,41.9133,41.8522,41.8861,15388.1226
2013-10-09 10:10:00,61.71,61.75,61.63,61.72,22341.27436452753,41.8861,41.9133,41.8318,41.8929,22341.2744
2013-10-09 10:15:00,61.74,61.8,61.73,61.75,13906.30343098142,41.9065,41.9472,41.8997,41.9133,13906.3034
2013-10-09 10:20:00,61.74,61.91,61.73,61.88,11398.609369656902,41.9065,42.0219,41.8997,42.0015,11398.6094
2013-10-09 10:25:00,61.88,61.91,61.82,61.89,28496.52342414225,42.0015,42.0219,41.9608,42.0083,28496.5234
2013-10-09 10:30:00,61.87,61.94,61.87,61.88,18465.74717884418,41.9947,42.0422,41.9947,42.0015,18465.7472
2013-10-09 10:35:00,61.89,61.89,61.8,61.83,8662.943120939246,42.0083,42.0083,41.9472,41.9676,8662.9431
2013-10-09 10:40:00,61.82,61.85,61.81,61.83,8776.929214635815,41.9608,41.9812,41.954,41.9676,8776.9292
2013-10-09 10:45:00,61.85,61.86,61.69,61.74,11056.651088567194,41.9812,41.9879,41.8725,41.9065,11056.6511
2013-10-09 10:50:00,61.74,61.75,61.63,61.68,14932.178274250542,41.9065,41.9133,41.8318,41.8658,14932.1783
2013-10-09 10:55:00,61.67,61.7,61.59,61.59,9688.817964208369,41.859,41.8793,41.8047,41.8047,9688.818
2013-10-09 11:00:00,61.61,61.65,61.6,61.6,16413.997492305938,41.8182,41.8454,41.8115,41.8115,16413.9975
2013-10-09 11:05:00,61.61,61.62,61.46,61.47,16186.0253049128,41.8182,41.825,41.7164,41.7232,16186.0253
2013-10-09 11:10:00,61.47,61.5,61.44,61.45,17667.844522968197,41.7232,41.7436,41.7029,41.7096,17667.8445
2013-10-09 11:15:00,61.45,61.47,61.39,61.39,17439.87233557506,41.7096,41.7232,41.6689,41.6689,17439.8723
2013-10-09 11:20:00,61.4,61.42,61.35,61.37,17325.886241878492,41.6757,41.6893,41.6418,41.6553,17325.8862
2013-10-09 11:25:00,61.37,61.42,61.37,61.41,11740.567650746609,41.6553,41.6893,41.6553,41.6825,11740.5677
2013-10-09 11:30:00,61.43,61.51,61.43,61.49,13792.317337284852,41.6961,41.7504,41.6961,41.7368,13792.3173
2013-10-09 11:35:00,61.49,61.52,61.45,61.45,8548.957027242677,41.7368,41.7572,41.7096,41.7096,8548.957
2013-10-09 11:40:00,61.45,61.5,61.45,61.5,17781.830616664767,41.7096,41.7436,41.7096,41.7436,17781.8306
2013-10-09 11:45:00,61.51,61.6,61.51,61.59,12310.498119229454,41.7504,41.8115,41.7504,41.8047,12310.4981
2013-10-09 11:50:00,61.57,61.58,61.5,61.51,21999.31608343782,41.7911,41.7979,41.7436,41.7504,21999.3161
2013-10-09 11:55:00,61.5,61.53,61.49,61.5,9802.804057904936,41.7436,41.7639,41.7368,41.7436,9802.8041
2013-10-09 12:00:00,61.51,61.56,61.49,61.49,10942.664994870624,41.7504,41.7843,41.7368,41.7368,10942.665
2013-10-09 12:05:00,61.51,61.51,61.45,61.47,10828.678901174057,41.7504,41.7504,41.7096,41.7232,10828.6789
2013-10-09 12:10:00,61.46,61.53,61.46,61.49,9688.817964208369,41.7164,41.7639,41.7164,41.7368,9688.818
2013-10-09 12:15:00,61.51,61.53,61.49,61.49,7979.026558759831,41.7504,41.7639,41.7368,41.7368,7979.0266
2013-10-09 12:20:00,61.47,61.49,61.43,61.43,10486.72062008435,41.7232,41.7368,41.6961,41.6961,10486.7206
2013-10-09 12:25:00,61.43,61.45,61.4,61.41,8890.915308332384,41.6961,41.7096,41.6757,41.6825,8890.9153
2013-10-09 12:30:00,61.41,61.5,61.41,61.5,7865.040465063263,41.6825,41.7436,41.6825,41.7436,7865.0405
2013-10-09 12:35:00,61.5,61.54,61.48,61.49,12424.484212926023,41.7436,41.7707,41.73,41.7368,12424.4842
2013-10-09 12:40:00,61.5,61.5,61.42,61.45,12196.512025532886,41.7436,41.7436,41.6893,41.7096,12196.512
2013-10-09 12:45:00,61.42,61.43,61.35,61.38,12424.484212926023,41.6893,41.6961,41.6418,41.6621,12424.4842
2013-10-09 12:50:00,61.37,61.39,61.33,61.38,18921.69155363046,41.6553,41.6689,41.6282,41.6621,18921.6916
2013-10-09 12:55:00,61.37,61.38,61.33,61.34,9118.88749572552,41.6553,41.6621,41.6282,41.635,9118.8875
2013-10-09 13:00:00,61.35,61.46,61.35,61.43,13450.359056195144,41.6418,41.7164,41.6418,41.6961,13450.3591
2013-10-09 13:05:00,61.42,61.48,61.4,61.48,10144.762338994642,41.6893,41.73,41.6757,41.73,10144.7623
2013-10-09 13:10:00,61.46,61.53,61.44,61.53,10258.748432691213,41.7164,41.7639,41.7029,41.7639,10258.7484
2013-10-09 13:15:00,61.54,61.63,61.54,61.63,9802.804057904936,41.7707,41.8318,41.7707,41.8318,9802.8041
2013-10-09 13:20:00,61.65,61.67,61.59,61.67,12310.498119229454,41.8454,41.859,41.8047,41.859,12310.4981
2013-10-09 13:25:00,61.67,61.72,61.66,61.66,7979.026558759831,41.859,41.8929,41.8522,41.8522,7979.0266
2013-10-09 13:30:00,61.67,61.69,61.61,61.61,8434.970933546107,41.859,41.8725,41.8182,41.8182,8434.9709
2013-10-09 13:35:00,61.63,61.63,61.59,61.59,9118.88749572552,41.8318,41.8318,41.8047,41.8047,9118.8875
2013-10-09 13:40:00,61.6,61.64,61.58,61.6,9916.790151601504,41.8115,41.8386,41.7979,41.8115,9916.7902
2013-10-09 13:45:00,61.6,61.63,61.55,61.56,9346.85968311866,41.8115,41.8318,41.7775,41.7843,9346.8597
2013-10-09 13:50:00,61.56,61.68,61.56,61.63,31688.13404764619,41.7843,41.8658,41.7843,41.8318,31688.134
2013-10-09 13:55:00,61.64,61.64,61.6,61.63,6383.221247007865,41.8386,41.8386,41.8115,41.8318,6383.2212
2013-10-09 14:00:00,61.63,61.68,61.54,61.67,20973.4412401687,41.8318,41.8658,41.7707,41.859,20973.4412
2013-10-09 14:05:00,61.67,61.69,61.62,61.64,9004.901402028952,41.859,41.8725,41.825,41.8386,9004.9014
2013-10-09 14:10:00,61.65,61.67,61.57,61.6,20631.482959078992,41.8454,41.859,41.7911,41.8115,20631.483
2013-10-09 14:15:00,61.61,61.65,61.56,61.58,14134.27561837456,41.8182,41.8454,41.7843,41.7979,14134.2756
2013-10-09 14:20:00,61.58,61.65,61.54,61.56,25532.88498803146,41.7979,41.8454,41.7707,41.7843,25532.885
2013-10-09 14:25:00,61.57,61.62,61.56,61.62,11056.651088567194,41.7911,41.825,41.7843,41.825,11056.6511
2013-10-09 14:30:00,61.65,61.71,61.63,61.68,15160.15046164368,41.8454,41.8861,41.8318,41.8658,15160.1505
2013-10-09 14:35:00,61.68,61.68,61.6,61.62,10258.748432691213,41.8658,41.8658,41.8115,41.825,10258.7484
2013-10-09 14:40:00,61.62,61.62,61.58,61.61,8890.915308332384,41.825,41.825,41.7979,41.8182,8890.9153
2013-10-09 14:45:00,61.62,61.65,61.58,61.64,11056.651088567194,41.825,41.8454,41.7979,41.8386,11056.6511
2013-10-09 14:50:00,61.64,61.67,61.61,61.63,12766.44249401573,41.8386,41.859,41.8182,41.8318,12766.4425
2013-10-09 14:55:00,61.62,61.74,61.62,61.69,14704.206086857404,41.825,41.9065,41.825,41.8725,14704.2061
2013-10-09 15:00:00,61.69,61.71,61.66,61.68,13336.372962498575,41.8725,41.8861,41.8522,41.8658,13336.373
2013-10-09 15:05:00,61.68,61.7,61.63,61.69,13792.317337284852,41.8658,41.8793,41.8318,41.8725,13792.3173
2013-10-09 15:10:00,61.7,61.7,61.66,61.67,11056.651088567194,41.8793,41.8793,41.8522,41.859,11056.6511
2013-10-09 15:15:00,61.66,61.67,61.61,61.64,23025.190926706942,41.8522,41.859,41.8182,41.8386,23025.1909
2013-10-09 15:20:00,61.63,61.68,61.6,61.65,18921.69155363046,41.8318,41.8658,41.8115,41.8454,18921.6916
2013-10-09 15:25:00,61.66,61.69,61.6,61.64,20061.552490596147,41.8522,41.8725,41.8115,41.8386,20061.5525
2013-10-09 15:30:00,61.65,61.76,61.65,61.73,20973.4412401687,41.8454,41.9201,41.8454,41.8997,20973.4412
2013-10-09 15:35:00,61.75,61.75,61.61,61.63,25076.940613245184,41.9133,41.9133,41.8182,41.8318,25076.9406
2013-10-09 15:40:00,61.63,61.65,61.61,61.62,20061.552490596147,41.8318,41.8454,41.8182,41.825,20061.5525
2013-10-09 15:45:00,61.62,61.63,61.5,61.55,58360.879972643335,41.825,41.8318,41.7436,41.7775,58360.88
2013-10-09 15:50:00,61.55,61.65,61.51,61.65,108514.7611991337,41.7775,41.8454,41.7504,41.8454,108514.7612
2013-10-09 15:55:00,61.65,61.73,61.62,61.66,129374.21634560583,41.8454,41.8997,41.825,41.8522,129374.2163
2013-10-10 09:30:00,62.19,62.36,61.95,62.32,57790.94950416049,42.2119,42.3273,42.049,42.3002,57790.9495
2013-10-10 09:35:00,62.36,62.59,62.31,62.57,21999.31608343782,42.3273,42.4834,42.2934,42.4699,21999.3161
2013-10-10 09:40:00,62.59,62.69,62.46,62.47,33169.95326570159,42.4834,42.5513,42.3952,42.402,33169.9533
2013-10-10 09:45:00,62.48,62.48,62.34,62.34,11398.609369656902,42.4088,42.4088,42.3137,42.3137,11398.6094
2013-10-10 09:50:00,62.34,62.52,62.34,62.41,17895.816710361338,42.3137,42.4359,42.3137,42.3613,17895.8167
2013-10-10 09:55:00,62.43,62.58,62.43,62.47,12082.525931836317,42.3748,42.4766,42.3748,42.402,12082.5259
2013-10-10 10:00:00,62.49,62.52,62.41,62.51,16300.01139860937,42.4156,42.4359,42.3613,42.4291,16300.0114
2013-10-10 10:05:00,62.5,62.51,62.45,62.48,9574.831870511798,42.4223,42.4291,42.3884,42.4088,9574.8319
2013-10-10 10:10:00,62.46,62.52,62.42,62.52,13108.400775105438,42.3952,42.4359,42.368,42.4359,13108.4008
2013-10-10 10:15:00,62.52,62.53,62.48,62.52,7751.054371366693,42.4359,42.4427,42.4088,42.4359,7751.0544
2013-10-10 10:20:00,62.5,62.57,62.5,62.56,10600.70671378092,42.4223,42.4699,42.4223,42.4631,10600.7067
2013-10-10 10:25:00,62.57,62.57,62.53,62.56,7523.082183973555,42.4699,42.4699,42.4427,42.4631,7523.0822
2013-10-10 10:30:00,62.55,62.55,62.51,62.53,7637.068277670124,42.4563,42.4563,42.4291,42.4427,7637.0683
2013-10-10 10:35:00,62.53,62.62,62.53,62.59,15274.136555340248,42.4427,42.5038,42.4427,42.4834,15274.1366
2013-10-10 10:40:00,62.6,62.61,62.54,62.55,46164.367947110455,42.4902,42.497,42.4495,42.4563,46164.3679
2013-10-10 10:45:00,62.55,62.59,62.55,62.57,9346.85968311866,42.4563,42.4834,42.4563,42.4699,9346.8597
2013-10-10 10:50:00,62.56,62.58,62.48,62.5,11056.651088567194,42.4631,42.4766,42.4088,42.4223,11056.6511
2013-10-10 10:55:00,62.49,62.5,62.45,62.48,5927.276872221589,42.4156,42.4223,42.3884,42.4088,5927.2769
2013-10-10 11:00:00,62.45,62.47,62.38,62.42,8548.957027242677,42.3884,42.402,42.3409,42.368,8548.957
2013-10-10 11:05:00,62.43,62.47,62.42,62.45,6725.179528097572,42.3748,42.402,42.368,42.3884,6725.1795
2013-10-10 11:10:00,62.45,62.52,62.45,62.5,12994.414681408867,42.3884,42.4359,42.3884,42.4223,12994.4147
2013-10-10 11:15:00,62.52,62.61,62.52,62.58,22911.20483301037,42.4359,42.497,42.4359,42.4766,22911.2048
2013-10-10 11:20:00,62.59,62.65,62.59,62.61,20175.53858429272,42.4834,42.5242,42.4834,42.497,20175.5386
2013-10-10 11:25:00,62.6,62.67,62.6,62.67,21657.35780234812,42.4902,42.5377,42.4902,42.5377,21657.3578
2013-10-10 11:30:00,62.67,62.73,62.63,62.73,19605.60811580987,42.5377,42.5785,42.5106,42.5785,19605.6081
2013-10-10 11:35:00,62.75,62.76,62.71,62.74,17211.90014818192,42.592,42.5988,42.5649,42.5852,17211.9001
2013-10-10 11:40:00,62.74,62.81,62.74,62.81,14248.261712071127,42.5852,42.6328,42.5852,42.6328,14248.2617
2013-10-10 11:45:00,62.79,62.84,62.78,62.8,18921.69155363046,42.6192,42.6531,42.6124,42.626,18921.6916
2013-10-10 11:50:00,62.81,62.82,62.76,62.82,12310.498119229454,42.6328,42.6395,42.5988,42.6395,12310.4981
2013-10-10 11:55:00,62.81,62.82,62.74,62.74,17439.87233557506,42.6328,42.6395,42.5852,42.5852,17439.8723
2013-10-10 12:00:00,62.74,62.75,62.69,62.71,21657.35780234812,42.5852,42.592,42.5513,42.5649,21657.3578
2013-10-10 12:05:00,62.71,62.73,62.68,62.68,15388.122649036815,42.5649,42.5785,42.5445,42.5445,15388.1226
2013-10-10 12:10:00,62.69,62.7,62.67,62.7,10600.70671378092,42.5513,42.5581,42.5377,42.5581,10600.7067
2013-10-10 12:15:00,62.7,62.74,62.7,62.73,9916.790151601504,42.5581,42.5852,42.5581,42.5785,9916.7902
2013-10-10 12:20:00,62.72,62.74,62.71,62.74,11740.567650746609,42.5717,42.5852,42.5649,42.5852,11740.5677
2013-10-10 12:25:00,62.73,62.75,62.73,62.75,10486.72062008435,42.5785,42.592,42.5785,42.592,10486.7206
2013-10-10 12:30:00,62.75,62.77,62.74,62.76,6611.193434401003,42.592,42.6056,42.5852,42.5988,6611.1934
2013-10-10 12:35:00,62.76,62.77,62.72,62.73,7523.082183973555,42.5988,42.6056,42.5717,42.5785,7523.0822
2013-10-10 12:40:00,62.72,62.74,62.71,62.74,7751.054371366693,42.5717,42.5852,42.5649,42.5852,7751.0544
2013-10-10 12:45:00,62.74,62.75,62.73,62.73,8093.0126524564,42.5852,42.592,42.5785,42.5785,8093.0127
2013-10-10 12:50:00,62.74,62.75,62.72,62.72,11284.623275960334,42.5852,42.592,42.5717,42.5717,11284.6233
2013-10-10 12:55:00,62.71,62.73,62.7,62.71,4331.471560469623,42.5649,42.5785,42.5581,42.5649,4331.4716
2013-10-10 13:00:00,62.73,62.73,62.69,62.7,9916.790151601504,42.5785,42.5785,42.5513,42.5581,9916.7902
2013-10-10 13:05:00,62.7,62.74,62.7,62.74,14476.233899464263,42.5581,42.5852,42.5581,42.5852,14476.2339
2013-10-10 13:10:00,62.74,62.77,62.74,62.77,11056.651088567194,42.5852,42.6056,42.5852,42.6056,11056.6511
2013-10-10 13:15:00,62.77,62.78,62.74,62.75,19377.635928416734,42.6056,42.6124,42.5852,42.592,19377.6359
2013-10-10 13:20:00,62.75,62.75,62.73,62.73,7865.040465063263,42.592,42.592,42.5785,42.5785,7865.0405
2013-10-10 13:25:00,62.72,62.74,62.7,62.74,10942.664994870624,42.5717,42.5852,42.5581,42.5852,10942.665
2013-10-10 13:30:00,62.73,62.75,62.72,62.74,11284.623275960334,42.5785,42.592,42.5717,42.5852,11284.6233
2013-10-10 13:35:00,62.74,62.74,62.73,62.74,11854.553744443176,42.5852,42.5852,42.5785,42.5852,11854.5537
2013-10-10 13:40:00,62.73,62.74,62.73,62.73,13336.372962498575,42.5785,42.5852,42.5785,42.5785,13336.373
2013-10-10 13:45:00,62.73,62.74,62.73,62.73,7637.068277670124,42.5785,42.5852,42.5785,42.5785,7637.0683
2013-10-10 13:50:00,62.74,62.74,62.71,62.73,14590.219993160834,42.5852,42.5852,42.5649,42.5785,14590.22
2013-10-10 13:55:00,62.73,62.74,62.72,62.74,12424.484212926023,42.5785,42.5852,42.5717,42.5852,12424.4842
2013-10-10 14:00:00,62.74,62.74,62.72,62.72,9802.804057904936,42.5852,42.5852,42.5717,42.5717,9802.8041
2013-10-10 14:05:00,62.73,62.74,62.71,62.72,10258.748432691213,42.5785,42.5852,42.5649,42.5717,10258.7484
2013-10-10 14:10:00,62.72,62.74,62.71,62.74,18123.788897754475,42.5717,42.5852,42.5649,42.5852,18123.7889
2013-10-10 14:15:00,62.74,62.74,62.69,62.7,21771.343896044684,42.5852,42.5852,42.5513,42.5581,21771.3439
2013-10-10 14:20:00,62.7,62.74,62.7,62.73,7409.096090276987,42.5581,42.5852,42.5581,42.5785,7409.0961
2013-10-10 14:25:00,62.74,62.74,62.72,62.73,16300.01139860937,42.5852,42.5852,42.5717,42.5785,16300.0114
2013-10-10 14:30:00,62.73,62.74,62.69,62.74,10030.776245298071,42.5785,42.5852,42.5513,42.5852,10030.7762
2013-10-10 14:35:00,62.74,62.75,62.73,62.74,12082.525931836317,42.5852,42.592,42.5785,42.5852,12082.5259
2013-10-10 14:40:00,62.74,62.77,62.74,62.75,7067.137809187279,42.5852,42.6056,42.5852,42.592,7067.1378
2013-10-10 14:45:00,62.75,62.78,62.75,62.76,11284.623275960334,42.592,42.6124,42.592,42.5988,11284.6233
2013-10-10 14:50:00,62.78,62.82,62.77,62.82,6725.179528097572,42.6124,42.6395,42.6056,42.6395,6725.1795
2013-10-10 14:55:00,62.82,62.82,62.79,62.81,10372.73452638778,42.6395,42.6395,42.6192,42.6328,10372.7345
2013-10-10 15:00:00,62.82,62.92,62.81,62.89,22113.30217713439,42.6395,42.7074,42.6328,42.6871,22113.3022
2013-10-10 15:05:00,62.9,62.99,62.9,62.97,16300.01139860937,42.6938,42.7549,42.6938,42.7414,16300.0114
2013-10-10 15:10:00,62.97,63.1,62.97,63.07,25418.89889433489,42.7414,42.8296,42.7414,42.8092,25418.8989
2013-10-10 15:15:00,63.08,63.08,63.0,63.01,26216.80155021088,42.816,42.816,42.7617,42.7685,26216.8016
2013-10-10 15:20:00,63.01,63.02,62.97,63.02,17895.816710361338,42.7685,42.7753,42.7414,42.7753,17895.8167
2013-10-10 15:25:00,63.02,63.03,62.99,63.02,27926.59295565941,42.7753,42.7821,42.7549,42.7753,27926.593
2013-10-10 15:30:00,63.02,63.03,62.97,62.97,20745.469052775563,42.7753,42.7821,42.7414,42.7414,20745.4691
2013-10-10 15:35:00,62.98,63.0,62.97,62.98,19947.56639689958,42.7481,42.7617,42.7414,42.7481,19947.5664
2013-10-10 15:40:00,62.99,63.02,62.97,62.99,22341.27436452753,42.7549,42.7753,42.7414,42.7549,22341.2744
2013-10-10 15:45:00,62.98,63.01,62.92,62.96,31688.13404764619,42.7481,42.7685,42.7074,42.7346,31688.134
2013-10-10 15:50:00,62.96,63.01,62.96,62.97,77168.58543257722,42.7346,42.7685,42.7346,42.7414,77168.5854
2013-10-10 15:55:00,62.97,63.01,62.94,63.0,129260.23025190926,42.7414,42.7685,42.721,42.7617,129260.2303
2013-10-11 09:30:00,62.52,63.08,62.48,63.05,78308.44636954291,42.4359,42.816,42.4088,42.7957,78308.4464
2013-10-11 09:35:00,63.06,63.08,62.96,63.0,16186.0253049128,42.8024,42.816,42.7346,42.7617,16186.0253
2013-10-11 09:40:00,63.0,63.19,63.0,63.15,29864.356548501084,42.7617,42.8907,42.7617,42.8635,29864.3565
2013-10-11 09:45:00,63.24,63.27,63.16,63.21,20061.552490596147,42.9246,42.945,42.8703,42.9043,20061.5525
2013-10-11 09:50:00,63.22,63.24,63.07,63.09,15502.108742733386,42.911,42.9246,42.8092,42.8228,15502.1087
2013-10-11 09:55:00,63.07,63.24,63.07,63.24,11170.637182263765,42.8092,42.9246,42.8092,42.9246,11170.6372
2013-10-11 10:00:00,63.24,63.24,63.17,63.17,15160.15046164368,42.9246,42.9246,42.8771,42.8771,15160.1505
2013-10-11 10:05:00,63.17,63.23,63.17,63.19,13108.400775105438,42.8771,42.9178,42.8771,42.8907,13108.4008
2013-10-11 10:10:00,63.2,63.23,63.16,63.21,9346.85968311866,42.8975,42.9178,42.8703,42.9043,9346.8597
2013-10-11 10:15:00,63.22,63.26,63.17,63.18,12310.498119229454,42.911,42.9382,42.8771,42.8839,12310.4981
2013-10-11 10:20:00,63.17,63.23,63.15,63.2,14476.233899464263,42.8771,42.9178,42.8635,42.8975,14476.2339
2013-10-11 10:25:00,63.19,63.29,63.18,63.24,9688.817964208369,42.8907,42.9586,42.8839,42.9246,9688.818
2013-10-11 10:30:00,63.24,63.27,63.23,63.24,11170.637182263765,42.9246,42.945,42.9178,42.9246,11170.6372
2013-10-11 10:35:00,63.26,63.28,63.22,63.23,10144.762338994642,42.9382,42.9518,42.911,42.9178,10144.7623
2013-10-11 10:40:00,63.23,63.25,63.19,63.2,8320.984839849538,42.9178,42.9314,42.8907,42.8975,8320.9848
2013-10-11 10:45:00,63.2,63.23,63.17,63.17,6953.151715490711,42.8975,42.9178,42.8771,42.8771,6953.1517
2013-10-11 10:50:00,63.17,63.2,63.16,63.18,12652.45640031916,42.8771,42.8975,42.8703,42.8839,12652.4564
2013-10-11 10:55:00,63.19,63.25,63.18,63.25,13108.400775105438,42.8907,42.9314,42.8839,42.9314,13108.4008
2013-10-11 11:00:00,63.25,63.25,63.19,63.22,4787.415935255899,42.9314,42.9314,42.8907,42.911,4787.4159
2013-10-11 11:05:00,63.21,63.25,63.2,63.24,6497.2073407044345,42.9043,42.9314,42.8975,42.9246,6497.2073
2013-10-11 11:10:00,63.23,63.25,63.23,63.24,5699.304684828451,42.9178,42.9314,42.9178,42.9246,5699.3047
2013-10-11 11:15:00,63.24,63.25,63.2,63.22,5699.304684828451,42.9246,42.9314,42.8975,42.911,5699.3047
2013-10-11 11:20:00,63.22,63.23,63.19,63.23,6269.235153311296,42.911,42.9178,42.8907,42.9178,6269.2352
2013-10-11 11:25:00,63.23,63.24,63.17,63.19,11398.609369656902,42.9178,42.9246,42.8771,42.8907,11398.6094
2013-10-11 11:30:00,63.18,63.25,63.16,63.23,12766.44249401573,42.8839,42.9314,42.8703,42.9178,12766.4425
2013-10-11 11:35:00,63.23,63.3,63.23,63.3,9916.790151601504,42.9178,42.9653,42.9178,42.9653,9916.7902
2013-10-11 11:40:00,63.31,63.34,63.29,63.31,11626.58155705004,42.9721,42.9925,42.9586,42.9721,11626.5816
2013-10-11 11:45:00,63.31,63.36,63.29,63.34,12424.484212926023,42.9721,43.0061,42.9586,42.9925,12424.4842
2013-10-11 11:50:00,63.35,63.36,63.32,63.34,6725.179528097572,42.9993,43.0061,42.9789,42.9925,6725.1795
2013-10-11 11:55:00,63.35,63.38,63.35,63.38,6953.151715490711,42.9993,43.0196,42.9993,43.0196,6953.1517
2013-10-11 12:00:00,63.39,63.43,63.37,63.42,9802.804057904936,43.0264,43.0536,43.0129,43.0468,9802.8041
2013-10-11 12:05:00,63.42,63.46,63.42,63.43,28154.565143052547,43.0468,43.074,43.0468,43.0536,28154.5651
2013-10-11 12:10:00,63.42,63.46,63.4,63.46,12652.45640031916,43.0468,43.074,43.0332,43.074,12652.4564
2013-10-11 12:15:00,63.47,63.51,63.46,63.49,8093.0126524564,43.0807,43.1079,43.074,43.0943,8093.0127
2013-10-11 12:20:00,63.5,63.55,63.48,63.5,10942.664994870624,43.1011,43.135,43.0875,43.1011,10942.665
2013-10-11 12:25:00,63.51,63.54,63.5,63.51,5129.374216345606,43.1079,43.1283,43.1011,43.1079,5129.3742
2013-10-11 12:30:00,63.5,63.53,63.48,63.51,6953.151715490711,43.1011,43.1215,43.0875,43.1079,6953.1517
2013-10-11 12:35:00,63.5,63.51,63.48,63.51,3419.5828108970704,43.1011,43.1079,43.0875,43.1079,3419.5828
2013-10-11 12:40:00,63.52,63.53,63.5,63.5,5699.304684828451,43.1147,43.1215,43.1011,43.1011,5699.3047
2013-10-11 12:45:00,63.52,63.54,63.48,63.49,7979.026558759831,43.1147,43.1283,43.0875,43.0943,7979.0266
2013-10-11 12:50:00,63.48,63.52,63.47,63.5,6725.179528097572,43.0875,43.1147,43.0807,43.1011,6725.1795
2013-10-11 12:55:00,63.5,63.52,63.49,63.51,5927.276872221589,43.1011,43.1147,43.0943,43.1079,5927.2769
2013-10-11 13:00:00,63.49,63.52,63.47,63.51,8776.929214635815,43.0943,43.1147,43.0807,43.1079,8776.9292
2013-10-11 13:05:00,63.51,63.58,63.51,63.55,11740.567650746609,43.1079,43.1554,43.1079,43.135,11740.5677
2013-10-11 13:10:00,63.56,63.56,63.51,63.52,6383.221247007865,43.1418,43.1418,43.1079,43.1147,6383.2212
2013-10-11 13:15:00,63.52,63.52,63.43,63.44,5357.346403738744,43.1147,43.1147,43.0536,43.0604,5357.3464
2013-10-11 13:20:00,63.44,63.45,63.42,63.44,4901.402028952468,43.0604,43.0672,43.0468,43.0604,4901.402
2013-10-11 13:25:00,63.45,63.49,63.45,63.49,3761.5410919867777,43.0672,43.0943,43.0672,43.0943,3761.5411
2013-10-11 13:30:00,63.5,63.52,63.49,63.5,6497.2073407044345,43.1011,43.1147,43.0943,43.1011,6497.2073
2013-10-11 13:35:00,63.52,63.53,63.48,63.48,7067.137809187279,43.1147,43.1215,43.0875,43.0875,7067.1378
2013-10-11 13:40:00,63.47,63.49,63.45,63.46,2165.7357802348115,43.0807,43.0943,43.0672,43.074,2165.7358
2013-10-11 13:45:00,63.46,63.51,63.46,63.47,6269.235153311296,43.074,43.1079,43.074,43.0807,6269.2352
2013-10-11 13:50:00,63.46,63.49,63.43,63.49,6269.235153311296,43.074,43.0943,43.0536,43.0943,6269.2352
2013-10-11 13:55:00,63.49,63.53,63.47,63.53,7067.137809187279,43.0943,43.1215,43.0807,43.1215,7067.1378
2013-10-11 14:00:00,63.53,63.56,63.51,63.56,11056.651088567194,43.1215,43.1418,43.1079,43.1418,11056.6511
2013-10-11 14:05:00,63.56,63.58,63.55,63.56,7865.040465063263,43.1418,43.1554,43.135,43.1418,7865.0405
2013-10-11 14:10:00,63.55,63.55,63.53,63.54,18579.73327254075,43.135,43.135,43.1215,43.1283,18579.7333
2013-10-11 14:15:00,63.53,63.56,63.53,63.56,8890.915308332384,43.1215,43.1418,43.1215,43.1418,8890.9153
2013-10-11 14:20:00,63.56,63.57,63.54,63.56,6953.151715490711,43.1418,43.1486,43.1283,43.1418,6953.1517
2013-10-11 14:25:00,63.56,63.56,63.53,63.55,8093.0126524564,43.1418,43.1418,43.1215,43.135,8093.0127
2013-10-11 14:30:00,63.55,63.55,63.52,63.53,11056.651088567194,43.135,43.135,43.1147,43.1215,11056.6511
2013-10-11 14:35:00,63.53,63.53,63.52,63.52,2849.6523424142256,43.1215,43.1215,43.1147,43.1147,2849.6523
2013-10-11 14:40:00,63.52,63.54,63.52,63.54,10030.776245298071,43.1147,43.1283,43.1147,43.1283,10030.7762
2013-10-11 14:45:00,63.55,63.57,63.53,63.53,15958.053117519665,43.135,43.1486,43.1215,43.1215,15958.0531
2013-10-11 14:50:00,63.52,63.53,63.48,63.53,5129.374216345606,43.1147,43.1215,43.0875,43.1215,5129.3742
2013-10-11 14:55:00,63.54,63.55,63.53,63.54,5699.304684828451,43.1283,43.135,43.1215,43.1283,5699.3047
2013-10-11 15:00:00,63.54,63.55,63.47,63.49,9460.84577681523,43.1283,43.135,43.0807,43.0943,9460.8458
2013-10-11 15:05:00,63.49,63.53,63.48,63.53,9574.831870511798,43.0943,43.1215,43.0875,43.1215,9574.8319
2013-10-11 15:10:00,63.53,63.54,63.45,63.45,14020.28952467799,43.1215,43.1283,43.0672,43.0672,14020.2895
2013-10-11 15:15:00,63.46,63.5,63.46,63.5,14362.247805767696,43.074,43.1011,43.074,43.1011,14362.2478
2013-10-11 15:20:00,63.49,63.52,63.46,63.51,10714.692807477488,43.0943,43.1147,43.074,43.1079,10714.6928
2013-10-11 15:25:00,63.52,63.54,63.48,63.53,11398.609369656902,43.1147,43.1283,43.0875,43.1215,11398.6094
2013-10-11 15:30:00,63.54,63.57,63.53,63.55,42516.81294882025,43.1283,43.1486,43.1215,43.135,42516.8129
2013-10-11 15:35:00,63.55,63.61,63.55,63.6,84805.65371024735,43.135,43.1758,43.135,43.169,84805.6537
2013-10-11 15:40:00,63.6,63.63,63.6,63.6,28838.481705231963,43.169,43.1893,43.169,43.169,28838.4817
2013-10-11 15:45:00,63.6,63.6,63.51,63.51,24279.0379573692,43.169,43.169,43.1079,43.1079,24279.038
2013-10-11 15:50:00,63.51,63.56,63.48,63.54,35791.63342072268,43.1079,43.1418,43.0875,43.1283,35791.6334
2013-10-11 15:55:00,63.54,63.62,63.53,63.61,80702.15433717087,43.1283,43.1826,43.1215,43.1758,80702.1543
2013-10-14 09:30:00,63.34,63.5,63.29,63.31,48786.04810213154,42.9925,43.1011,42.9586,42.9721,48786.0481
2013-10-14 09:35:00,63.34,63.49,63.34,63.44,6155.249059614727,42.9925,43.0943,42.9925,43.0604,6155.2491
2013-10-14 09:40:00,63.44,63.51,63.38,63.41,11740.567650746609,43.0604,43.1079,43.0196,43.04,11740.5677
2013-10-14 09:45:00,63.41,63.45,63.39,63.39,5927.276872221589,43.04,43.0672,43.0264,43.0264,5927.2769
2013-10-14 09:50:00,63.39,63.48,63.38,63.38,7637.068277670124,43.0264,43.0875,43.0196,43.0196,7637.0683
2013-10-14 09:55:00,63.39,63.49,63.38,63.48,11284.623275960334,43.0264,43.0943,43.0196,43.0875,11284.6233
2013-10-14 10:00:00,63.48,63.48,63.41,63.41,7865.040465063263,43.0875,43.0875,43.04,43.04,7865.0405
2013-10-14 10:05:00,63.42,63.44,63.37,63.44,12652.45640031916,43.0468,43.0604,43.0129,43.0604,12652.4564
2013-10-14 10:10:00,63.41,63.42,63.38,63.38,6041.262965918158,43.04,43.0468,43.0196,43.0196,6041.263
2013-10-14 10:15:00,63.39,63.4,63.32,63.32,10144.762338994642,43.0264,43.0332,42.9789,42.9789,10144.7623
2013-10-14 10:20:00,63.34,63.38,63.34,63.35,9460.84577681523,42.9925,43.0196,42.9925,42.9993,9460.8458
2013-10-14 10:25:00,63.35,63.38,63.31,63.38,8206.998746152969,42.9993,43.0196,42.9721,43.0196,8206.9987
2013-10-14 10:30:00,63.37,63.39,63.36,63.38,6383.221247007865,43.0129,43.0264,43.0061,43.0196,6383.2212
2013-10-14 10:35:00,63.38,63.39,63.37,63.38,8320.984839849538,43.0196,43.0264,43.0129,43.0196,8320.9848
2013-10-14 10:40:00,63.38,63.38,63.32,63.33,6839.165621794141,43.0196,43.0196,42.9789,42.9857,6839.1656
2013-10-14 10:45:00,63.33,63.41,63.33,63.37,5927.276872221589,42.9857,43.04,42.9857,43.0129,5927.2769
2013-10-14 10:50:00,63.37,63.37,63.31,63.31,7637.068277670124,43.0129,43.0129,42.9721,42.9721,7637.0683
2013-10-14 10:55:00,63.3,63.38,63.3,63.38,6269.235153311296,42.9653,43.0196,42.9653,43.0196,6269.2352
2013-10-14 11:00:00,63.38,63.44,63.36,63.4,7523.082183973555,43.0196,43.0604,43.0061,43.0332,7523.0822
2013-10-14 11:05:00,63.39,63.43,63.39,63.42,6839.165621794141,43.0264,43.0536,43.0264,43.0468,6839.1656
2013-10-14 11:10:00,63.43,63.5,63.43,63.5,10828.678901174057,43.0536,43.1011,43.0536,43.1011,10828.6789
2013-10-14 11:15:00,63.5,63.5,63.44,63.47,5927.276872221589,43.1011,43.1011,43.0604,43.0807,5927.2769
2013-10-14 11:20:00,63.48,63.49,63.45,63.46,7979.026558759831,43.0875,43.0943,43.0672,43.074,7979.0266
2013-10-14 11:25:00,63.46,63.47,63.45,63.46,14134.27561837456,43.074,43.0807,43.0672,43.074,14134.2756
2013-10-14 11:30:00,63.47,63.51,63.47,63.51,12880.428587712298,43.0807,43.1079,43.0807,43.1079,12880.4286
2013-10-14 11:35:00,63.52,63.57,63.52,63.54,14020.28952467799,43.1147,43.1486,43.1147,43.1283,14020.2895
2013-10-14 11:40:00,63.53,63.57,63.52,63.53,8776.929214635815,43.1215,43.1486,43.1147,43.1215,8776.9292
2013-10-14 11:45:00,63.53,63.55,63.53,63.53,5813.29077852502,43.1215,43.135,43.1215,43.1215,5813.2908
2013-10-14 11:50:00,63.54,63.58,63.53,63.55,17781.830616664767,43.1283,43.1554,43.1215,43.135,17781.8306
2013-10-14 11:55:00,63.55,63.58,63.55,63.58,14362.247805767696,43.135,43.1554,43.135,43.1554,14362.2478
2013-10-14 12:00:00,63.57,63.58,63.54,63.57,10714.692807477488,43.1486,43.1554,43.1283,43.1486,10714.6928
2013-10-14 12:05:00,63.57,63.57,63.52,63.53,7295.109996580417,43.1486,43.1486,43.1147,43.1215,7295.11
2013-10-14 12:10:00,63.53,63.54,63.52,63.52,8548.957027242677,43.1215,43.1283,43.1147,43.1147,8548.957
2013-10-14 12:15:00,63.53,63.53,63.52,63.53,6611.193434401003,43.1215,43.1215,43.1147,43.1215,6611.1934
2013-10-14 12:20:00,63.53,63.53,63.49,63.51,6839.165621794141,43.1215,43.1215,43.0943,43.1079,6839.1656
2013-10-14 12:25:00,63.52,63.53,63.52,63.53,3989.513279379916,43.1147,43.1215,43.1147,43.1215,3989.5133
2013-10-14 12:30:00,63.53,63.6,63.53,63.6,7067.137809187279,43.1215,43.169,43.1215,43.169,7067.1378
2013-10-14 12:35:00,63.6,63.67,63.6,63.66,5243.360310042175,43.169,43.2165,43.169,43.2097,5243.3603
2013-10-14 12:40:00,63.66,63.66,63.6,63.61,4787.415935255899,43.2097,43.2097,43.169,43.1758,4787.4159
2013-10-14 12:45:00,63.64,63.67,63.63,63.67,7181.123902883848,43.1961,43.2165,43.1893,43.2165,7181.1239
2013-10-14 12:50:00,63.67,63.7,63.66,63.68,4331.471560469623,43.2165,43.2369,43.2097,43.2233,4331.4716
2013-10-14 12:55:00,63.67,63.71,63.67,63.7,7295.109996580417,43.2165,43.2436,43.2165,43.2369,7295.11
2013-10-14 13:00:00,63.7,63.72,63.67,63.68,7409.096090276987,43.2369,43.2504,43.2165,43.2233,7409.0961
2013-10-14 13:05:00,63.69,63.74,63.69,63.73,5699.304684828451,43.2301,43.264,43.2301,43.2572,5699.3047
2013-10-14 13:10:00,63.73,63.82,63.73,63.78,11968.539838139746,43.2572,43.3183,43.2572,43.2912,11968.5398
2013-10-14 13:15:00,63.78,63.78,63.74,63.75,10600.70671378092,43.2912,43.2912,43.264,43.2708,10600.7067
2013-10-14 13:20:00,63.74,63.74,63.71,63.71,1937.7635928416728,43.264,43.264,43.2436,43.2436,1937.7636
2013-10-14 13:25:00,63.72,63.74,63.7,63.7,8093.0126524564,43.2504,43.264,43.2369,43.2369,8093.0127
2013-10-14 13:30:00,63.71,63.73,63.71,63.71,5699.304684828451,43.2436,43.2572,43.2436,43.2436,5699.3047
2013-10-14 13:35:00,63.71,63.73,63.7,63.72,8434.970933546107,43.2436,43.2572,43.2369,43.2504,8434.9709
2013-10-14 13:40:00,63.72,63.74,63.72,63.72,6611.193434401003,43.2504,43.264,43.2504,43.2504,6611.1934
2013-10-14 13:45:00,63.73,63.74,63.69,63.71,12538.470306622592,43.2572,43.264,43.2301,43.2436,12538.4703
2013-10-14 13:50:00,63.7,63.7,63.67,63.69,5699.304684828451,43.2369,43.2369,43.2165,43.2301,5699.3047
2013-10-14 13:55:00,63.7,63.73,63.69,63.73,5699.304684828451,43.2369,43.2572,43.2301,43.2572,5699.3047
2013-10-14 14:00:00,63.72,63.75,63.7,63.75,32486.03670352217,43.2504,43.2708,43.2369,43.2708,32486.0367
2013-10-14 14:05:00,63.76,63.78,63.74,63.74,20403.51077168585,43.2776,43.2912,43.264,43.264,20403.5108
2013-10-14 14:10:00,63.75,63.75,63.74,63.74,5243.360310042175,43.2708,43.2708,43.264,43.264,5243.3603
2013-10-14 14:15:00,63.74,63.78,63.74,63.77,14362.247805767696,43.264,43.2912,43.264,43.2844,14362.2478
2013-10-14 14:20:00,63.78,63.79,63.74,63.74,18807.705459933888,43.2912,43.2979,43.264,43.264,18807.7055
2013-10-14 14:25:00,63.75,63.77,63.75,63.76,10372.73452638778,43.2708,43.2844,43.2708,43.2776,10372.7345
2013-10-14 14:30:00,63.77,63.81,63.76,63.8,12196.512025532886,43.2844,43.3115,43.2776,43.3047,12196.512
2013-10-14 14:35:00,63.8,63.84,63.8,63.83,7523.082183973555,43.3047,43.3319,43.3047,43.3251,7523.0822
2013-10-14 14:40:00,63.82,63.82,63.69,63.73,25190.926706941755,43.3183,43.3183,43.2301,43.2572,25190.9267
2013-10-14 14:45:00,63.73,63.83,63.73,63.81,11854.553744443176,43.2572,43.3251,43.2572,43.3115,11854.5537
2013-10-14 14:50:00,63.81,63.81,63.77,63.78,5927.276872221589,43.3115,43.3115,43.2844,43.2912,5927.2769
2013-10-14 14:55:00,63.78,63.8,63.75,63.77,8662.943120939246,43.2912,43.3047,43.2708,43.2844,8662.9431
2013-10-14 15:00:00,63.76,63.83,63.75,63.82,8776.929214635815,43.2776,43.3251,43.2708,43.3183,8776.9292
2013-10-14 15:05:00,63.83,63.91,63.82,63.91,15274.136555340248,43.3251,43.3794,43.3183,43.3794,15274.1366
2013-10-14 15:10:00,63.9,63.92,63.88,63.88,19947.56639689958,43.3726,43.3862,43.359,43.359,19947.5664
2013-10-14 15:15:00,63.88,63.88,63.81,63.81,11170.637182263765,43.359,43.359,43.3115,43.3115,11170.6372
2013-10-14 15:20:00,63.8,63.83,63.78,63.82,9118.88749572552,43.3047,43.3251,43.2912,43.3183,9118.8875
2013-10-14 15:25:00,63.81,63.83,63.79,63.83,11284.623275960334,43.3115,43.3251,43.2979,43.3251,11284.6233
2013-10-14 15:30:00,63.84,63.84,63.81,63.81,25874.843269121167,43.3319,43.3319,43.3115,43.3115,25874.8433
2013-10-14 15:35:00,63.81,63.81,63.76,63.76,14590.219993160834,43.3115,43.3115,43.2776,43.2776,14590.22
2013-10-14 15:40:00,63.76,63.79,63.74,63.78,22797.218739313805,43.2776,43.2979,43.264,43.2912,22797.2187
2013-10-14 15:45:00,63.78,63.78,63.67,63.7,33055.96717200502,43.2912,43.2912,43.2165,43.2369,33055.9672
2013-10-14 15:50:00,63.71,63.78,63.71,63.76,38413.31357574376,43.2436,43.2912,43.2436,43.2776,38413.3136
2013-10-14 15:55:00,63.77,63.95,63.75,63.92,110452.52479197536,43.2844,43.4065,43.2708,43.3862,110452.5248
2013-10-15 09:30:00,63.64,63.65,63.44,63.45,53459.47794369087,43.1961,43.2029,43.0604,43.0672,53459.4779
2013-10-15 09:35:00,63.46,63.56,63.44,63.44,10030.776245298071,43.074,43.1418,43.0604,43.0604,10030.7762
2013-10-15 09:40:00,63.43,63.48,63.34,63.36,17211.90014818192,43.0536,43.0875,42.9925,43.0061,17211.9001
2013-10-15 09:45:00,63.35,63.38,63.32,63.38,24962.954519548617,42.9993,43.0196,42.9789,43.0196,24962.9545
2013-10-15 09:50:00,63.38,63.42,63.37,63.37,9118.88749572552,43.0196,43.0468,43.0129,43.0129,9118.8875
2013-10-15 09:55:00,63.37,63.43,63.36,63.4,15160.15046164368,43.0129,43.0536,43.0061,43.0332,15160.1505
2013-10-15 10:00:00,63.42,63.44,63.37,63.43,23481.135301493217,43.0468,43.0604,43.0129,43.0536,23481.1353
2013-10-15 10:05:00,63.44,63.47,63.4,63.47,11056.651088567194,43.0604,43.0807,43.0332,43.0807,11056.6511
2013-10-15 10:10:00,63.47,63.51,63.47,63.48,11170.637182263765,43.0807,43.1079,43.0807,43.0875,11170.6372
2013-10-15 10:15:00,63.46,63.52,63.46,63.46,18009.802804057905,43.074,43.1147,43.074,43.074,18009.8028
2013-10-15 10:20:00,63.47,63.53,63.46,63.52,13678.331243588282,43.0807,43.1215,43.074,43.1147,13678.3312
2013-10-15 10:25:00,63.52,63.53,63.48,63.52,20517.496865382425,43.1147,43.1215,43.0875,43.1147,20517.4969
2013-10-15 10:30:00,63.51,63.52,63.46,63.47,10258.748432691213,43.1079,43.1147,43.074,43.0807,10258.7484
2013-10-15 10:35:00,63.49,63.51,63.48,63.5,4673.42984155933,43.0943,43.1079,43.0875,43.1011,4673.4298
2013-10-15 10:40:00,63.52,63.53,63.42,63.43,23025.190926706942,43.1147,43.1215,43.0468,43.0536,23025.1909
2013-10-15 10:45:00,63.43,63.45,63.42,63.44,8093.0126524564,43.0536,43.0672,43.0468,43.0604,8093.0127
2013-10-15 10:50:00,63.46,63.47,63.39,63.42,13792.317337284852,43.074,43.0807,43.0264,43.0468,13792.3173
2013-10-15 10:55:00,63.41,63.42,63.37,63.38,17439.87233557506,43.04,43.0468,43.0129,43.0196,17439.8723
2013-10-15 11:00:00,63.38,63.47,63.35,63.43,24393.02405106577,43.0196,43.0807,42.9993,43.0536,24393.0241
2013-10-15 11:05:00,63.42,63.46,63.36,63.38,7409.096090276987,43.0468,43.074,43.0061,43.0196,7409.0961
2013-10-15 11:10:00,63.39,63.6,63.36,63.53,45936.395759717314,43.0264,43.169,43.0061,43.1215,45936.3958
2013-10-15 11:15:00,63.52,63.53,63.49,63.53,10942.664994870624,43.1147,43.1215,43.0943,43.1215,10942.665
2013-10-15 11:20:00,63.55,63.61,63.55,63.61,18921.69155363046,43.135,43.1758,43.135,43.1758,18921.6916
2013-10-15 11:25:00,63.6,63.64,63.6,63.63,19833.58030320301,43.169,43.1961,43.169,43.1893,19833.5803
2013-10-15 11:30:00,63.62,63.65,63.59,63.59,15046.16436794711,43.1826,43.2029,43.1622,43.1622,15046.1644
2013-10-15 11:35:00,63.59,63.6,63.52,63.55,6155.249059614727,43.1622,43.169,43.1147,43.135,6155.2491
2013-10-15 11:40:00,63.57,63.6,63.55,63.59,5357.346403738744,43.1486,43.169,43.135,43.1622,5357.3464
2013-10-15 11:45:00,63.58,63.6,63.53,63.55,15046.16436794711,43.1554,43.169,43.1215,43.135,15046.1644
2013-10-15 11:50:00,63.56,63.65,63.56,63.63,13108.400775105438,43.1418,43.2029,43.1418,43.1893,13108.4008
2013-10-15 11:55:00,63.64,63.67,63.61,63.62,11170.637182263765,43.1961,43.2165,43.1758,43.1826,11170.6372
2013-10-15 12:00:00,63.62,63.62,63.54,63.59,7865.040465063263,43.1826,43.1826,43.1283,43.1622,7865.0405
2013-10-15 12:05:00,63.59,63.64,63.56,63.64,12082.525931836317,43.1622,43.1961,43.1418,43.1961,12082.5259
2013-10-15 12:10:00,63.64,63.68,63.61,63.61,5243.360310042175,43.1961,43.2233,43.1758,43.1758,5243.3603
2013-10-15 12:15:00,63.61,63.62,63.56,63.61,11740.567650746609,43.1758,43.1826,43.1418,43.1758,11740.5677
2013-10-15 12:20:00,63.61,63.67,63.61,63.67,17553.85842927163,43.1758,43.2165,43.1758,43.2165,17553.8584
2013-10-15 12:25:00,63.67,63.68,63.64,63.64,5357.346403738744,43.2165,43.2233,43.1961,43.1961,5357.3464
2013-10-15 12:30:00,63.64,63.69,63.62,63.69,17211.90014818192,43.1961,43.2301,43.1826,43.2301,17211.9001
2013-10-15 12:35:00,63.69,63.69,63.67,63.67,6953.151715490711,43.2301,43.2301,43.2165,43.2165,6953.1517
2013-10-15 12:40:00,63.67,63.73,63.66,63.71,8890.915308332384,43.2165,43.2572,43.2097,43.2436,8890.9153
2013-10-15 12:45:00,63.71,63.72,63.7,63.7,4559.443747862761,43.2436,43.2504,43.2369,43.2369,4559.4437
2013-10-15 12:50:00,63.7,63.74,63.7,63.71,19833.58030320301,43.2369,43.264,43.2369,43.2436,19833.5803
2013-10-15 12:55:00,63.71,63.74,63.68,63.68,17325.886241878492,43.2436,43.264,43.2233,43.2233,17325.8862
2013-10-15 13:00:00,63.68,63.73,63.68,63.71,19947.56639689958,43.2233,43.2572,43.2233,43.2436,19947.5664
2013-10-15 13:05:00,63.7,63.7,63.67,63.7,12424.484212926023,43.2369,43.2369,43.2165,43.2369,12424.4842
2013-10-15 13:10:00,63.69,63.76,63.67,63.74,19719.59420950644,43.2301,43.2776,43.2165,43.264,19719.5942
2013-10-15 13:15:00,63.73,63.74,63.7,63.74,2849.6523424142256,43.2572,43.264,43.2369,43.264,2849.6523
2013-10-15 13:20:00,63.74,63.74,63.71,63.71,6839.165621794141,43.264,43.264,43.2436,43.2436,6839.1656
2013-10-15 13:25:00,63.7,63.71,63.63,63.63,10828.678901174057,43.2369,43.2436,43.1893,43.1893,10828.6789
2013-10-15 13:30:00,63.62,63.68,63.61,63.67,12082.525931836317,43.1826,43.2233,43.1758,43.2165,12082.5259
2013-10-15 13:35:00,63.66,63.68,63.63,63.68,7523.082183973555,43.2097,43.2233,43.1893,43.2233,7523.0822
2013-10-15 13:40:00,63.67,63.72,63.66,63.72,21657.35780234812,43.2165,43.2504,43.2097,43.2504,21657.3578
2013-10-15 13:45:00,63.73,63.75,63.7,63.74,15730.080930126524,43.2572,43.2708,43.2369,43.264,15730.0809
2013-10-15 13:50:00,63.73,63.74,63.72,63.73,11626.58155705004,43.2572,43.264,43.2504,43.2572,11626.5816
2013-10-15 13:55:00,63.73,63.76,63.71,63.75,10372.73452638778,43.2572,43.2776,43.2436,43.2708,10372.7345
2013-10-15 14:00:00,63.74,63.78,63.74,63.76,22341.27436452753,43.264,43.2912,43.264,43.2776,22341.2744
2013-10-15 14:05:00,63.76,63.78,63.74,63.76,12994.414681408867,43.2776,43.2912,43.264,43.2776,12994.4147
2013-10-15 14:10:00,63.75,63.76,63.71,63.73,14476.233899464263,43.2708,43.2776,43.2436,43.2572,14476.2339
2013-10-15 14:15:00,63.72,63.74,63.72,63.74,10828.678901174057,43.2504,43.264,43.2504,43.264,10828.6789
2013-10-15 14:20:00,63.73,63.78,63.67,63.67,24620.99623845891,43.2572,43.2912,43.2165,43.2165,24620.9962
2013-10-15 14:25:00,63.64,63.72,63.64,63.65,22911.20483301037,43.1961,43.2504,43.1961,43.2029,22911.2048
2013-10-15 14:30:00,63.63,63.67,63.61,63.65,19833.58030320301,43.1893,43.2165,43.1758,43.2029,19833.5803
2013-10-15 14:35:00,63.66,63.66,63.46,63.55,59386.754815912456,43.2097,43.2097,43.074,43.135,59386.7548
2013-10-15 14:40:00,63.54,63.62,63.46,63.59,23139.17702040352,43.1283,43.1826,43.074,43.1622,23139.177
2013-10-15 14:45:00,63.58,63.58,63.46,63.56,50723.811694973214,43.1554,43.1554,43.074,43.1418,50723.8117
2013-10-15 14:50:00,63.56,63.66,63.53,63.58,25760.8571754246,43.1418,43.2097,43.1215,43.1554,25760.8572
2013-10-15 14:55:00,63.56,63.65,63.55,63.61,19719.59420950644,43.1418,43.2029,43.135,43.1758,19719.5942
2013-10-15 15:00:00,63.62,63.67,63.59,63.59,16983.927960788784,43.1826,43.2165,43.1622,43.1622,16983.928
2013-10-15 15:05:00,63.59,63.69,63.53,63.67,29408.41217371481,43.1622,43.2301,43.1215,43.2165,29408.4122
2013-10-15 15:10:00,63.69,63.69,63.63,63.65,16186.0253049128,43.2301,43.2301,43.1893,43.2029,16186.0253
2013-10-15 15:15:00,63.64,63.67,63.6,63.67,18237.77499145104,43.1961,43.2165,43.169,43.2165,18237.775
2013-10-15 15:20:00,63.67,63.67,63.59,63.63,18009.802804057905,43.2165,43.2165,43.1622,43.1893,18009.8028
2013-10-15 15:25:00,63.63,63.65,63.6,63.64,17667.844522968197,43.1893,43.2029,43.169,43.1961,17667.8445
2013-10-15 15:30:00,63.64,63.64,63.53,63.54,22911.20483301037,43.1961,43.1961,43.1215,43.1283,22911.2048
2013-10-15 15:35:00,63.54,63.58,63.52,63.54,23823.09358258293,43.1283,43.1554,43.1147,43.1283,23823.0936
2013-10-15 15:40:00,63.53,63.57,63.48,63.49,15958.053117519665,43.1215,43.1486,43.0875,43.0943,15958.0531
2013-10-15 15:45:00,63.5,63.56,63.47,63.53,28040.57904935598,43.1011,43.1418,43.0807,43.1215,28040.579
2013-10-15 15:50:00,63.53,63.53,63.45,63.49,98483.98495383564,43.1215,43.1215,43.0672,43.0943,98483.985
2013-10-15 15:55:00,63.49,63.55,63.43,63.45,152627.37945970593,43.0943,43.135,43.0536,43.0672,152627.3795
2013-10-16 09:30:00,63.96,64.02,63.8,64.02,46278.35404080703,43.4133,43.4541,43.3047,43.4541,46278.354
2013-10-16 09:35:00,64.03,64.06,63.95,64.0,27584.634674569705,43.4608,43.4812,43.4065,43.4405,27584.6347
2013-10-16 09:40:00,63.99,64.0,63.92,63.95,20175.53858429272,43.4337,43.4405,43.3862,43.4065,20175.5386
2013-10-16 09:45:00,63.96,64.01,63.91,64.01,35905.61951441924,43.4133,43.4473,43.3794,43.4473,35905.6195
2013-10-16 09:50:00,63.99,64.21,63.99,64.19,21315.399521258405,43.4337,43.583,43.4337,43.5694,21315.3995
2013-10-16 09:55:00,64.19,64.36,64.19,64.28,24279.0379573692,43.5694,43.6848,43.5694,43.6305,24279.038
2013-10-16 10:00:00,64.27,64.34,64.24,64.31,18921.69155363046,43.6237,43.6713,43.6034,43.6509,18921.6916
2013-10-16 10:05:00,64.32,64.33,64.22,64.31,21885.32998974125,43.6577,43.6645,43.5898,43.6509,21885.33
2013-10-16 10:10:00,64.3,64.31,64.2,64.29,20289.524677989284,43.6441,43.6509,43.5762,43.6373,20289.5247
2013-10-16 10:15:00,64.29,64.3,64.24,64.26,13792.317337284852,43.6373,43.6441,43.6034,43.617,13792.3173
2013-10-16 10:20:00,64.28,64.37,64.28,64.3,20517.496865382425,43.6305,43.6916,43.6305,43.6441,20517.4969
2013-10-16 10:25:00,64.3,64.33,64.27,64.31,10600.70671378092,43.6441,43.6645,43.6237,43.6509,10600.7067
2013-10-16 10:30:00,64.32,64.33,64.28,64.29,15844.067023823094,43.6577,43.6645,43.6305,43.6373,15844.067
2013-10-16 10:35:00,64.29,64.3,64.23,64.24,10600.70671378092,43.6373,43.6441,43.5966,43.6034,10600.7067
2013-10-16 10:40:00,64.24,64.26,64.22,64.25,8776.929214635815,43.6034,43.617,43.5898,43.6102,8776.9292
2013-10-16 10:45:00,64.24,64.34,64.24,64.34,10600.70671378092,43.6034,43.6713,43.6034,43.6713,10600.7067
2013-10-16 10:50:00,64.34,64.34,64.26,64.33,11854.553744443176,43.6713,43.6713,43.617,43.6645,11854.5537
2013-10-16 10:55:00,64.32,64.38,64.29,64.37,10486.72062008435,43.6577,43.6984,43.6373,43.6916,10486.7206
2013-10-16 11:00:00,64.37,64.41,64.34,64.38,14818.192180553971,43.6916,43.7188,43.6713,43.6984,14818.1922
2013-10-16 11:05:00,64.39,64.4,64.36,64.39,9118.88749572552,43.7052,43.712,43.6848,43.7052,9118.8875
2013-10-16 11:10:00,64.37,64.41,64.36,64.39,17211.90014818192,43.6916,43.7188,43.6848,43.7052,17211.9001
2013-10-16 11:15:00,64.39,64.43,64.37,64.37,6497.2073407044345,43.7052,43.7323,43.6916,43.6916,6497.2073
2013-10-16 11:20:00,64.36,64.4,64.33,64.37,12538.470306622592,43.6848,43.712,43.6645,43.6916,12538.4703
2013-10-16 11:25:00,64.36,64.37,64.25,64.28,11740.567650746609,43.6848,43.6916,43.6102,43.6305,11740.5677
2013-10-16 11:30:00,64.28,64.31,64.24,64.24,11398.609369656902,43.6305,43.6509,43.6034,43.6034,11398.6094
2013-10-16 11:35:00,64.24,64.34,64.24,64.32,21999.31608343782,43.6034,43.6713,43.6034,43.6577,21999.3161
2013-10-16 11:40:00,64.31,64.38,64.31,64.38,16186.0253049128,43.6509,43.6984,43.6509,43.6984,16186.0253
2013-10-16 11:45:00,64.38,64.4,64.36,64.38,16983.927960788784,43.6984,43.712,43.6848,43.6984,16983.928
2013-10-16 11:50:00,64.38,64.39,64.36,64.39,18693.71936623732,43.6984,43.7052,43.6848,43.7052,18693.7194
2013-10-16 11:55:00,64.39,64.46,64.39,64.46,29180.439986321668,43.7052,43.7527,43.7052,43.7527,29180.44
2013-10-16 12:00:00,64.46,64.48,64.43,64.48,21885.32998974125,43.7527,43.7663,43.7323,43.7663,21885.33
2013-10-16 12:05:00,64.46,64.55,64.46,64.55,51749.686538242335,43.7527,43.8138,43.7527,43.8138,51749.6865
2013-10-16 12:10:00,64.54,64.56,64.47,64.48,18579.73327254075,43.807,43.8206,43.7595,43.7663,18579.7333
2013-10-16 12:15:00,64.47,64.54,64.46,64.52,19833.58030320301,43.7595,43.807,43.7527,43.7934,19833.5803
2013-10-16 12:20:00,64.5,64.58,64.46,64.54,61894.44887723698,43.7799,43.8342,43.7527,43.807,61894.4489
2013-10-16 12:25:00,64.53,64.58,64.48,64.51,22683.23264561724,43.8002,43.8342,43.7663,43.7866,22683.2326
2013-10-16 12:30:00,64.47,64.53,64.46,64.53,29180.439986321668,43.7595,43.8002,43.7527,43.8002,29180.44
2013-10-16 12:35:00,64.5,64.54,64.48,64.53,14248.261712071127,43.7799,43.807,43.7663,43.8002,14248.2617
2013-10-16 12:40:00,64.53,64.53,64.45,64.46,9460.84577681523,43.8002,43.8002,43.7459,43.7527,9460.8458
2013-10-16 12:45:00,64.46,64.51,64.46,64.49,20517.496865382425,43.7527,43.7866,43.7527,43.7731,20517.4969
2013-10-16 12:50:00,64.49,64.51,64.48,64.49,12652.45640031916,43.7731,43.7866,43.7663,43.7731,12652.4564
2013-10-16 12:55:00,64.49,64.52,64.46,64.52,32372.0506098256,43.7731,43.7934,43.7527,43.7934,32372.0506
2013-10-16 13:00:00,64.52,64.53,64.46,64.47,19719.59420950644,43.7934,43.8002,43.7527,43.7595,19719.5942
2013-10-16 13:05:00,64.47,64.51,64.46,64.49,9802.804057904936,43.7595,43.7866,43.7527,43.7731,9802.8041
2013-10-16 13:10:00,64.48,64.51,64.46,64.51,15616.094836429957,43.7663,43.7866,43.7527,43.7866,15616.0948
2013-10-16 13:15:00,64.52,64.53,64.5,64.52,7751.054371366693,43.7934,43.8002,43.7799,43.7934,7751.0544
2013-10-16 13:20:00,64.53,64.54,64.48,64.48,13222.386868802008,43.8002,43.807,43.7663,43.7663,13222.3869
2013-10-16 13:25:00,64.49,64.6,64.49,64.58,16869.941867092213,43.7731,43.8477,43.7731,43.8342,16869.9419
2013-10-16 13:30:00,64.57,64.58,64.55,64.58,4559.443747862761,43.8274,43.8342,43.8138,43.8342,4559.4437
2013-10-16 13:35:00,64.58,64.6,64.55,64.6,14248.261712071127,43.8342,43.8477,43.8138,43.8477,14248.2617
2013-10-16 13:40:00,64.6,64.61,64.59,64.59,14590.219993160834,43.8477,43.8545,43.8409,43.8409,14590.22
2013-10-16 13:45:00,64.59,64.61,64.59,64.6,8434.970933546107,43.8409,43.8545,43.8409,43.8477,8434.9709
2013-10-16 13:50:00,64.6,64.61,64.54,64.56,12310.498119229454,43.8477,43.8545,43.807,43.8206,12310.4981
2013-10-16 13:55:00,64.55,64.56,64.53,64.55,8434.970933546107,43.8138,43.8206,43.8002,43.8138,8434.9709
2013-10-16 14:00:00,64.54,64.55,64.53,64.54,10600.70671378092,43.807,43.8138,43.8002,43.807,10600.7067
2013-10-16 14:05:00,64.53,64.53,64.51,64.53,12424.484212926023,43.8002,43.8002,43.7866,43.8002,12424.4842
2013-10-16 14:10:00,64.53,64.55,64.53,64.53,16186.0253049128,43.8002,43.8138,43.8002,43.8002,16186.0253
2013-10-16 14:15:00,64.53,64.55,64.51,64.51,34537.78639006041,43.8002,43.8138,43.7866,43.7866,34537.7864
2013-10-16 14:20:00,64.51,64.55,64.5,64.54,28382.537330445684,43.7866,43.8138,43.7799,43.807,28382.5373
2013-10-16 14:25:00,64.54,64.54,64.48,64.48,28724.4956115354,43.807,43.807,43.7663,43.7663,28724.4956
2013-10-16 14:30:00,64.48,64.52,64.47,64.52,24279.0379573692,43.7663,43.7934,43.7595,43.7934,24279.038
2013-10-16 14:35:00,64.52,64.53,64.48,64.49,19491.6220221133,43.7934,43.8002,43.7663,43.7731,19491.622
2013-10-16 14:40:00,64.48,64.48,64.46,64.46,20061.552490596147,43.7663,43.7663,43.7527,43.7527,20061.5525
2013-10-16 14:45:00,64.47,64.53,64.46,64.53,21543.371708651543,43.7595,43.8002,43.7527,43.8002,21543.3717
2013-10-16 14:50:00,64.53,64.53,64.48,64.48,14590.219993160834,43.8002,43.8002,43.7663,43.7663,14590.22
2013-10-16 14:55:00,64.48,64.48,64.46,64.46,12082.525931836317,43.7663,43.7663,43.7527,43.7527,12082.5259
2013-10-16 15:00:00,64.46,64.47,64.44,64.45,20859.45514647213,43.7527,43.7595,43.7391,43.7459,20859.4551
2013-10-16 15:05:00,64.45,64.49,64.45,64.49,21429.385614954976,43.7459,43.7731,43.7459,43.7731,21429.3856
2013-10-16 15:10:00,64.49,64.54,64.48,64.54,40465.063262282005,43.7731,43.807,43.7663,43.807,40465.0633
2013-10-16 15:15:00,64.53,64.57,64.52,64.52,24393.02405106577,43.8002,43.8274,43.7934,43.7934,24393.0241
2013-10-16 15:20:00,64.52,64.53,64.51,64.53,11626.58155705004,43.7934,43.8002,43.7866,43.8002,11626.5816
2013-10-16 15:25:00,64.52,64.55,64.52,64.52,18351.761085147613,43.7934,43.8138,43.7934,43.7934,18351.7611
2013-10-16 15:30:00,64.51,64.52,64.49,64.51,18807.705459933888,43.7866,43.7934,43.7731,43.7866,18807.7055
2013-10-16 15:35:00,64.51,64.55,64.5,64.54,14248.261712071127,43.7866,43.8138,43.7799,43.807,14248.2617
2013-10-16 15:40:00,64.54,64.54,64.5,64.54,20631.482959078992,43.807,43.807,43.7799,43.807,20631.483
2013-10-16 15:45:00,64.53,64.6,64.53,64.6,43884.64607317907,43.8002,43.8477,43.8002,43.8477,43884.6461
2013-10-16 15:50:00,64.6,64.64,64.6,64.63,75002.84965234241,43.8477,43.8749,43.8477,43.8681,75002.8497
2013-10-16 15:55:00,64.62,64.74,64.6,64.67,174170.75116835747,43.8613,43.9428,43.8477,43.8952,174170.7512
2013-10-17 09:30:00,64.39,64.49,64.26,64.39,51407.72825715263,43.7052,43.7731,43.617,43.7052,51407.7283
2013-10-17 09:35:00,64.39,64.55,64.39,64.46,11626.58155705004,43.7052,43.8138,43.7052,43.7527,11626.5816
2013-10-17 09:40:00,64.47,64.56,64.47,64.48,20631.482959078992,43.7595,43.8206,43.7595,43.7663,20631.483
2013-10-17 09:45:00,64.49,64.59,64.48,64.5,18465.74717884418,43.7731,43.8409,43.7663,43.7799,18465.7472
2013-10-17 09:50:00,64.49,64.49,64.37,64.41,18237.77499145104,43.7731,43.7731,43.6916,43.7188,18237.775
2013-10-17 09:55:00,64.4,64.43,64.38,64.4,10258.748432691213,43.712,43.7323,43.6984,43.712,10258.7484
2013-10-17 10:00:00,64.39,64.46,64.36,64.46,13906.30343098142,43.7052,43.7527,43.6848,43.7527,13906.3034
2013-10-17 10:05:00,64.45,64.49,64.38,64.4,17097.914054485354,43.7459,43.7731,43.6984,43.712,17097.9141
2013-10-17 10:10:00,64.42,64.44,64.35,64.4,8890.915308332384,43.7256,43.7391,43.678,43.712,8890.9153
2013-10-17 10:15:00,64.41,64.53,64.4,64.51,14134.27561837456,43.7188,43.8002,43.712,43.7866,14134.2756
2013-10-17 10:20:00,64.49,64.49,64.44,64.46,7295.109996580417,43.7731,43.7731,43.7391,43.7527,7295.11
2013-10-17 10:25:00,64.47,64.51,64.47,64.47,14134.27561837456,43.7595,43.7866,43.7595,43.7595,14134.2756
2013-10-17 10:30:00,64.47,64.52,64.45,64.45,10600.70671378092,43.7595,43.7934,43.7459,43.7459,10600.7067
2013-10-17 10:35:00,64.44,64.45,64.39,64.44,18807.705459933888,43.7391,43.7459,43.7052,43.7391,18807.7055
2013-10-17 10:40:00,64.43,64.48,64.4,64.4,14590.219993160834,43.7323,43.7663,43.712,43.712,14590.22
2013-10-17 10:45:00,64.4,64.45,64.37,64.4,14362.247805767696,43.712,43.7459,43.6916,43.712,14362.2478
2013-10-17 10:50:00,64.4,64.43,64.38,64.4,34081.84201527414,43.712,43.7323,43.6984,43.712,34081.842
2013-10-17 10:55:00,64.4,64.43,64.39,64.42,23595.121395189788,43.712,43.7323,43.7052,43.7256,23595.1214
2013-10-17 11:00:00,64.43,64.47,64.41,64.46,14818.192180553971,43.7323,43.7595,43.7188,43.7527,14818.1922
2013-10-17 11:05:00,64.46,64.48,64.43,64.48,8206.998746152969,43.7527,43.7663,43.7323,43.7663,8206.9987
2013-10-17 11:10:00,64.47,64.49,64.46,64.49,14134.27561837456,43.7595,43.7731,43.7527,43.7731,14134.2756
2013-10-17 11:15:00,64.49,64.53,64.47,64.52,25304.91280063832,43.7731,43.8002,43.7595,43.7934,25304.9128
2013-10-17 11:20:00,64.51,64.53,64.46,64.47,27014.70420608686,43.7866,43.8002,43.7527,43.7595,27014.7042
2013-10-17 11:25:00,64.47,64.53,64.46,64.51,17211.90014818192,43.7595,43.8002,43.7527,43.7866,17211.9001
2013-10-17 11:30:00,64.52,64.62,64.52,64.62,18465.74717884418,43.7934,43.8613,43.7934,43.8613,18465.7472
2013-10-17 11:35:00,64.63,64.65,64.6,64.62,16072.039211216232,43.8681,43.8817,43.8477,43.8613,16072.0392
2013-10-17 11:40:00,64.62,64.67,64.61,64.67,10372.73452638778,43.8613,43.8952,43.8545,43.8952,10372.7345
2013-10-17 11:45:00,64.67,64.67,64.63,64.67,7523.082183973555,43.8952,43.8952,43.8681,43.8952,7523.0822
2013-10-17 11:50:00,64.68,64.71,64.67,64.68,12196.512025532886,43.902,43.9224,43.8952,43.902,12196.512
2013-10-17 11:55:00,64.68,64.68,64.64,64.64,10828.678901174057,43.902,43.902,43.8749,43.8749,10828.6789
2013-10-17 12:00:00,64.64,64.65,64.6,64.6,15844.067023823094,43.8749,43.8817,43.8477,43.8477,15844.067
2013-10-17 12:05:00,64.59,64.6,64.57,64.6,5927.276872221589,43.8409,43.8477,43.8274,43.8477,5927.2769
2013-10-17 12:10:00,64.61,64.63,64.6,64.63,6269.235153311296,43.8545,43.8681,43.8477,43.8681,6269.2352
2013-10-17 12:15:00,64.62,64.73,64.62,64.71,14020.28952467799,43.8613,43.936,43.8613,43.9224,14020.2895
2013-10-17 12:20:00,64.69,64.73,64.69,64.71,5927.276872221589,43.9088,43.936,43.9088,43.9224,5927.2769
2013-10-17 12:25:00,64.71,64.74,64.71,64.73,8890.915308332384,43.9224,43.9428,43.9224,43.936,8890.9153
2013-10-17 12:30:00,64.73,64.75,64.72,64.75,8548.957027242677,43.936,43.9495,43.9292,43.9495,8548.957
2013-10-17 12:35:00,64.75,64.79,64.75,64.77,10600.70671378092,43.9495,43.9767,43.9495,43.9631,10600.7067
2013-10-17 12:40:00,64.76,64.77,64.74,64.77,2621.680155021088,43.9563,43.9631,43.9428,43.9631,2621.6802
2013-10-17 12:45:00,64.76,64.81,64.75,64.79,10030.776245298071,43.9563,43.9903,43.9495,43.9767,10030.7762
2013-10-17 12:50:00,64.79,64.83,64.79,64.83,6041.262965918158,43.9767,44.0038,43.9767,44.0038,6041.263
2013-10-17 12:55:00,64.82,64.83,64.8,64.81,9232.87358942209,43.9971,44.0038,43.9835,43.9903,9232.8736
2013-10-17 13:00:00,64.82,64.83,64.77,64.77,5699.304684828451,43.9971,44.0038,43.9631,43.9631,5699.3047
2013-10-17 13:05:00,64.77,64.82,64.77,64.82,4559.443747862761,43.9631,43.9971,43.9631,43.9971,4559.4437
2013-10-17 13:10:00,64.82,64.83,64.77,64.78,5471.332497435313,43.9971,44.0038,43.9631,43.9699,5471.3325
2013-10-17 13:15:00,64.77,64.78,64.72,64.74,10258.748432691213,43.9631,43.9699,43.9292,43.9428,10258.7484
2013-10-17 13:20:00,64.74,64.75,64.72,64.74,6155.249059614727,43.9428,43.9495,43.9292,43.9428,6155.2491
2013-10-17 13:25:00,64.74,64.77,64.72,64.74,6953.151715490711,43.9428,43.9631,43.9292,43.9428,6953.1517
2013-10-17 13:30:00,64.74,64.74,64.73,64.74,7751.054371366693,43.9428,43.9428,43.936,43.9428,7751.0544
2013-10-17 13:35:00,64.74,64.75,64.73,64.74,10258.748432691213,43.9428,43.9495,43.936,43.9428,10258.7484
2013-10-17 13:40:00,64.74,64.77,64.74,64.77,6269.235153311296,43.9428,43.9631,43.9428,43.9631,6269.2352
2013-10-17 13:45:00,64.76,64.76,64.71,64.72,8662.943120939246,43.9563,43.9563,43.9224,43.9292,8662.9431
2013-10-17 13:50:00,64.73,64.74,64.7,64.74,7523.082183973555,43.936,43.9428,43.9156,43.9428,7523.0822
2013-10-17 13:55:00,64.74,64.74,64.69,64.69,8548.957027242677,43.9428,43.9428,43.9088,43.9088,8548.957
2013-10-17 14:00:00,64.69,64.7,64.67,64.68,11968.539838139746,43.9088,43.9156,43.8952,43.902,11968.5398
2013-10-17 14:05:00,64.68,64.71,64.68,64.7,10828.678901174057,43.902,43.9224,43.902,43.9156,10828.6789
2013-10-17 14:10:00,64.7,64.71,64.69,64.69,10144.762338994642,43.9156,43.9224,43.9088,43.9088,10144.7623
2013-10-17 14:15:00,64.68,64.68,64.63,64.64,26786.73201869372,43.902,43.902,43.8681,43.8749,26786.732
2013-10-17 14:20:00,64.65,64.73,64.65,64.72,11626.58155705004,43.8817,43.936,43.8817,43.9292,11626.5816
2013-10-17 14:25:00,64.72,64.74,64.64,64.65,21315.399521258405,43.9292,43.9428,43.8749,43.8817,21315.3995
2013-10-17 14:30:00,64.65,64.67,64.64,64.66,8662.943120939246,43.8817,43.8952,43.8749,43.8885,8662.9431
2013-10-17 14:35:00,64.66,64.7,64.63,64.69,9802.804057904936,43.8885,43.9156,43.8681,43.9088,9802.8041
2013-10-17 14:40:00,64.69,64.73,64.67,64.69,12766.44249401573,43.9088,43.936,43.8952,43.9088,12766.4425
2013-10-17 14:45:00,64.7,64.7,64.65,64.67,6041.262965918158,43.9156,43.9156,43.8817,43.8952,6041.263
2013-10-17 14:50:00,64.66,64.69,64.66,64.67,10714.692807477488,43.8885,43.9088,43.8885,43.8952,10714.6928
2013-10-17 14:55:00,64.66,64.73,64.66,64.72,12424.484212926023,43.8885,43.936,43.8885,43.9292,12424.4842
2013-10-17 15:00:00,64.72,64.73,64.7,64.72,10144.762338994642,43.9292,43.936,43.9156,43.9292,10144.7623
2013-10-17 15:05:00,64.72,64.78,64.71,64.78,14362.247805767696,43.9292,43.9699,43.9224,43.9699,14362.2478
2013-10-17 15:10:00,64.77,64.83,64.74,64.83,32258.06451612904,43.9631,44.0038,43.9428,44.0038,32258.0645
2013-10-17 15:15:00,64.83,64.83,64.79,64.81,11740.567650746609,44.0038,44.0038,43.9767,43.9903,11740.5677
2013-10-17 15:20:00,64.82,64.84,64.79,64.82,15616.094836429957,43.9971,44.0106,43.9767,43.9971,15616.0948
2013-10-17 15:25:00,64.83,64.87,64.81,64.82,20061.552490596147,44.0038,44.031,43.9903,43.9971,20061.5525
2013-10-17 15:30:00,64.82,64.83,64.81,64.81,13108.400775105438,43.9971,44.0038,43.9903,43.9903,13108.4008
2013-10-17 15:35:00,64.82,64.85,64.81,64.81,17781.830616664767,43.9971,44.0174,43.9903,43.9903,17781.8306
2013-10-17 15:40:00,64.81,64.86,64.81,64.86,17439.87233557506,43.9903,44.0242,43.9903,44.0242,17439.8723
2013-10-17 15:45:00,64.86,64.92,64.85,64.9,41832.89638664083,44.0242,44.0649,44.0174,44.0514,41832.8964
2013-10-17 15:50:00,64.91,64.97,64.9,64.96,86629.43120939245,44.0581,44.0989,44.0514,44.0921,86629.4312
2013-10-17 15:55:00,64.97,65.05,64.93,64.99,102701.47042060868,44.0989,44.1532,44.0717,44.1124,102701.4704
2013-10-18 09:30:00,65.04,65.13,64.81,65.0,338766.6704662031,44.1464,44.2075,43.9903,44.1192,338766.6705
2013-10-18 09:35:00,64.95,65.04,64.93,65.04,9460.84577681523,44.0853,44.1464,44.0717,44.1464,9460.8458
2013-10-18 09:40:00,65.03,65.06,65.0,65.05,15160.15046164368,44.1396,44.16,44.1192,44.1532,15160.1505
2013-10-18 09:45:00,65.04,65.07,64.98,65.05,14248.261712071127,44.1464,44.1667,44.1057,44.1532,14248.2617
2013-10-18 09:50:00,65.05,65.17,65.05,65.13,20745.469052775563,44.1532,44.2346,44.1532,44.2075,20745.4691
2013-10-18 09:55:00,65.15,65.19,65.11,65.16,22455.260458224097,44.2211,44.2482,44.1939,44.2278,22455.2605
2013-10-18 10:00:00,65.17,65.22,65.13,65.14,12082.525931836317,44.2346,44.2686,44.2075,44.2143,12082.5259
2013-10-18 10:05:00,65.14,65.21,65.14,65.18,10486.72062008435,44.2143,44.2618,44.2143,44.2414,10486.7206
2013-10-18 10:10:00,65.17,65.17,65.11,65.13,9232.87358942209,44.2346,44.2346,44.1939,44.2075,9232.8736
2013-10-18 10:15:00,65.11,65.16,65.11,65.13,7637.068277670124,44.1939,44.2278,44.1939,44.2075,7637.0683
2013-10-18 10:20:00,65.12,65.13,65.08,65.1,12766.44249401573,44.2007,44.2075,44.1735,44.1871,12766.4425
2013-10-18 10:25:00,65.1,65.17,65.1,65.11,18579.73327254075,44.1871,44.2346,44.1871,44.1939,18579.7333
2013-10-18 10:30:00,65.11,65.11,65.01,65.03,14476.233899464263,44.1939,44.1939,44.126,44.1396,14476.2339
2013-10-18 10:35:00,65.03,65.08,65.03,65.06,8662.943120939246,44.1396,44.1735,44.1396,44.16,8662.9431
2013-10-18 10:40:00,65.09,65.12,65.07,65.1,8206.998746152969,44.1803,44.2007,44.1667,44.1871,8206.9987
2013-10-18 10:45:00,65.1,65.15,65.1,65.14,5699.304684828451,44.1871,44.2211,44.1871,44.2143,5699.3047
2013-10-18 10:50:00,65.13,65.15,65.1,65.14,6155.249059614727,44.2075,44.2211,44.1871,44.2143,6155.2491
2013-10-18 10:55:00,65.13,65.15,65.11,65.11,5129.374216345606,44.2075,44.2211,44.1939,44.1939,5129.3742
2013-10-18 11:00:00,65.11,65.15,65.1,65.13,4331.471560469623,44.1939,44.2211,44.1871,44.2075,4331.4716
2013-10-18 11:05:00,65.13,65.2,65.12,65.17,13108.400775105438,44.2075,44.255,44.2007,44.2346,13108.4008
2013-10-18 11:10:00,65.17,65.19,65.16,65.16,7067.137809187279,44.2346,44.2482,44.2278,44.2278,7067.1378
2013-10-18 11:15:00,65.17,65.17,65.15,65.16,7865.040465063263,44.2346,44.2346,44.2211,44.2278,7865.0405
2013-10-18 11:20:00,65.16,65.18,65.15,65.16,12652.45640031916,44.2278,44.2414,44.2211,44.2278,12652.4564
2013-10-18 11:25:00,65.17,65.2,65.16,65.2,5015.388122649037,44.2346,44.255,44.2278,44.255,5015.3881
2013-10-18 11:30:00,65.19,65.24,65.17,65.24,16300.01139860937,44.2482,44.2821,44.2346,44.2821,16300.0114
2013-10-18 11:35:00,65.25,65.28,65.22,65.24,11512.595463353471,44.2889,44.3093,44.2686,44.2821,11512.5955
2013-10-18 11:40:00,65.24,65.25,65.22,65.23,7865.040465063263,44.2821,44.2889,44.2686,44.2754,7865.0405
2013-10-18 11:45:00,65.23,65.27,65.23,65.24,7067.137809187279,44.2754,44.3025,44.2754,44.2821,7067.1378
2013-10-18 11:50:00,65.24,65.25,65.23,65.24,6839.165621794141,44.2821,44.2889,44.2754,44.2821,6839.1656
2013-10-18 11:55:00,65.24,65.26,65.22,65.24,14362.247805767696,44.2821,44.2957,44.2686,44.2821,14362.2478
2013-10-18 12:00:00,65.24,65.25,65.21,65.25,8320.984839849538,44.2821,44.2889,44.2618,44.2889,8320.9848
2013-10-18 12:05:00,65.24,65.27,65.22,65.27,12196.512025532886,44.2821,44.3025,44.2686,44.3025,12196.512
2013-10-18 12:10:00,65.27,65.3,65.27,65.29,12766.44249401573,44.3025,44.3229,44.3025,44.3161,12766.4425
2013-10-18 12:15:00,65.29,65.29,65.24,65.24,13222.386868802008,44.3161,44.3161,44.2821,44.2821,13222.3869
2013-10-18 12:20:00,65.24,65.26,65.23,65.26,6725.179528097572,44.2821,44.2957,44.2754,44.2957,6725.1795
2013-10-18 12:25:00,65.26,65.28,65.25,65.27,5585.318591131882,44.2957,44.3093,44.2889,44.3025,5585.3186
2013-10-18 12:30:00,65.26,65.28,65.24,65.28,6497.2073407044345,44.2957,44.3093,44.2821,44.3093,6497.2073
2013-10-18 12:35:00,65.27,65.3,65.27,65.28,4103.4993730764845,44.3025,44.3229,44.3025,44.3093,4103.4994
2013-10-18 12:40:00,65.29,65.3,65.25,65.26,6383.221247007865,44.3161,44.3229,44.2889,44.2957,6383.2212
2013-10-18 12:45:00,65.24,65.29,65.24,65.28,6383.221247007865,44.2821,44.3161,44.2821,44.3093,6383.2212
2013-10-18 12:50:00,65.28,65.3,65.27,65.29,5015.388122649037,44.3093,44.3229,44.3025,44.3161,5015.3881
2013-10-18 12:55:00,65.29,65.29,65.25,65.28,3761.5410919867777,44.3161,44.3161,44.2889,44.3093,3761.5411
2013-10-18 13:00:00,65.27,65.3,65.24,65.26,6953.151715490711,44.3025,44.3229,44.2821,44.2957,6953.1517
2013-10-18 13:05:00,65.26,65.3,65.26,65.29,7637.068277670124,44.2957,44.3229,44.2957,44.3161,7637.0683
2013-10-18 13:10:00,65.3,65.3,65.24,65.25,7181.123902883848,44.3229,44.3229,44.2821,44.2889,7181.1239
2013-10-18 13:15:00,65.25,65.26,65.24,65.25,8662.943120939246,44.2889,44.2957,44.2821,44.2889,8662.9431
2013-10-18 13:20:00,65.26,65.27,65.24,65.24,6611.193434401003,44.2957,44.3025,44.2821,44.2821,6611.1934
2013-10-18 13:25:00,65.24,65.27,65.18,65.26,49014.02028952468,44.2821,44.3025,44.2414,44.2957,49014.0203
2013-10-18 13:30:00,65.26,65.26,65.23,65.24,6839.165621794141,44.2957,44.2957,44.2754,44.2821,6839.1656
2013-10-18 13:35:00,65.24,65.26,65.22,65.26,14476.233899464263,44.2821,44.2957,44.2686,44.2957,14476.2339
2013-10-18 13:40:00,65.27,65.32,65.25,65.3,7409.096090276987,44.3025,44.3364,44.2889,44.3229,7409.0961
2013-10-18 13:45:00,65.31,65.31,65.28,65.3,4673.42984155933,44.3297,44.3297,44.3093,44.3229,4673.4298
2013-10-18 13:50:00,65.28,65.33,65.27,65.31,11968.539838139746,44.3093,44.3432,44.3025,44.3297,11968.5398
2013-10-18 13:55:00,65.31,65.35,65.31,65.34,9004.901402028952,44.3297,44.3568,44.3297,44.35,9004.9014
2013-10-18 14:00:00,65.34,65.35,65.32,65.35,12652.45640031916,44.35,44.3568,44.3364,44.3568,12652.4564
2013-10-18 14:05:00,65.34,65.36,65.33,65.36,11398.609369656902,44.35,44.3636,44.3432,44.3636,11398.6094
2013-10-18 14:10:00,65.35,65.36,65.32,65.33,8662.943120939246,44.3568,44.3636,44.3364,44.3432,8662.9431
2013-10-18 14:15:00,65.33,65.33,65.28,65.29,17553.85842927163,44.3432,44.3432,44.3093,44.3161,17553.8584
2013-10-18 14:20:00,65.29,65.31,65.27,65.31,10144.762338994642,44.3161,44.3297,44.3025,44.3297,10144.7623
2013-10-18 14:25:00,65.31,65.31,65.27,65.27,13108.400775105438,44.3297,44.3297,44.3025,44.3025,13108.4008
2013-10-18 14:30:00,65.27,65.28,65.24,65.28,16186.0253049128,44.3025,44.3093,44.2821,44.3093,16186.0253
2013-10-18 14:35:00,65.27,65.29,65.25,65.26,12652.45640031916,44.3025,44.3161,44.2889,44.2957,12652.4564
2013-10-18 14:40:00,65.27,65.29,65.25,65.25,12538.470306622592,44.3025,44.3161,44.2889,44.2889,12538.4703
2013-10-18 14:45:00,65.26,65.26,65.24,65.26,7979.026558759831,44.2957,44.2957,44.2821,44.2957,7979.0266
2013-10-18 14:50:00,65.25,65.25,65.23,65.23,8206.998746152969,44.2889,44.2889,44.2754,44.2754,8206.9987
2013-10-18 14:55:00,65.23,65.23,65.17,65.19,12880.428587712298,44.2754,44.2754,44.2346,44.2482,12880.4286
2013-10-18 15:00:00,65.18,65.18,65.15,65.15,9574.831870511798,44.2414,44.2414,44.2211,44.2211,9574.8319
2013-10-18 15:05:00,65.15,65.17,65.12,65.12,24507.01014476234,44.2211,44.2346,44.2007,44.2007,24507.0101
2013-10-18 15:10:00,65.12,65.14,65.09,65.1,26672.74592499715,44.2007,44.2143,44.1803,44.1871,26672.7459
2013-10-18 15:15:00,65.1,65.1,65.06,65.1,20517.496865382425,44.1871,44.1871,44.16,44.1871,20517.4969
2013-10-18 15:20:00,65.11,65.11,65.06,65.07,15958.053117519665,44.1939,44.1939,44.16,44.1667,15958.0531
2013-10-18 15:25:00,65.07,65.08,65.05,65.07,15844.067023823094,44.1667,44.1735,44.1532,44.1667,15844.067
2013-10-18 15:30:00,65.07,65.11,65.03,65.06,16869.941867092213,44.1667,44.1939,44.1396,44.16,16869.9419
2013-10-18 15:35:00,65.06,65.08,65.04,65.07,13906.30343098142,44.16,44.1735,44.1464,44.1667,13906.3034
2013-10-18 15:40:00,65.06,65.09,65.02,65.03,18693.71936623732,44.16,44.1803,44.1328,44.1396,18693.7194
2013-10-18 15:45:00,65.03,65.07,65.01,65.01,60982.56012766442,44.1396,44.1667,44.126,44.126,60982.5601
2013-10-18 15:50:00,65.02,65.04,65.02,65.03,113986.09369656902,44.1328,44.1464,44.1328,44.1396,113986.0937
2013-10-18 15:55:00,65.03,65.1,65.01,65.1,200501.5388122649,44.1396,44.1871,44.126,44.1871,200501.5388
2013-10-21 09:30:00,64.95,65.09,64.88,64.91,108286.78901174056,44.0853,44.1803,44.0378,44.0581,108286.789
2013-10-21 09:35:00,64.91,64.93,64.82,64.84,27812.60686196284,44.0581,44.0717,43.9971,44.0106,27812.6069
2013-10-21 09:40:00,64.85,64.96,64.83,64.96,20517.496865382425,44.0174,44.0921,44.0038,44.0921,20517.4969
2013-10-21 09:45:00,64.96,64.98,64.92,64.97,7409.096090276987,44.0921,44.1057,44.0649,44.0989,7409.0961
2013-10-21 09:50:00,64.96,65.03,64.96,65.02,9574.831870511798,44.0921,44.1396,44.0921,44.1328,9574.8319
2013-10-21 09:55:00,65.02,65.03,64.96,65.0,16641.969679699076,44.1328,44.1396,44.0921,44.1192,16641.9697
2013-10-21 10:00:00,65.0,65.05,64.98,65.03,12652.45640031916,44.1192,44.1532,44.1057,44.1396,12652.4564
2013-10-21 10:05:00,65.03,65.06,65.01,65.04,7295.109996580417,44.1396,44.16,44.126,44.1464,7295.11
2013-10-21 10:10:00,65.05,65.07,65.01,65.04,12766.44249401573,44.1532,44.1667,44.126,44.1464,12766.4425
2013-10-21 10:15:00,65.03,65.03,64.96,65.03,9574.831870511798,44.1396,44.1396,44.0921,44.1396,9574.8319
2013-10-21 10:20:00,65.03,65.07,65.02,65.07,10030.776245298071,44.1396,44.1667,44.1328,44.1667,10030.7762
2013-10-21 10:25:00,65.08,65.09,65.01,65.01,13450.359056195144,44.1735,44.1803,44.126,44.126,13450.3591
2013-10-21 10:30:00,65.01,65.04,64.98,65.01,13792.317337284852,44.126,44.1464,44.1057,44.126,13792.3173
2013-10-21 10:35:00,65.0,65.04,64.99,65.03,6611.193434401003,44.1192,44.1464,44.1124,44.1396,6611.1934
2013-10-21 10:40:00,65.04,65.05,64.97,64.97,18921.69155363046,44.1464,44.1532,44.0989,44.0989,18921.6916
2013-10-21 10:45:00,64.97,65.01,64.96,65.01,11170.637182263765,44.0989,44.126,44.0921,44.126,11170.6372
2013-10-21 10:50:00,65.01,65.03,64.97,64.99,12310.498119229454,44.126,44.1396,44.0989,44.1124,12310.4981
2013-10-21 10:55:00,64.99,65.05,64.99,65.04,7979.026558759831,44.1124,44.1532,44.1124,44.1464,7979.0266
2013-10-21 11:00:00,65.03,65.08,65.03,65.07,14134.27561837456,44.1396,44.1735,44.1396,44.1667,14134.2756
2013-10-21 11:05:00,65.09,65.11,65.07,65.1,15388.122649036815,44.1803,44.1939,44.1667,44.1871,15388.1226
2013-10-21 11:10:00,65.11,65.14,65.09,65.14,8434.970933546107,44.1939,44.2143,44.1803,44.2143,8434.9709
2013-10-21 11:15:00,65.14,65.15,65.12,65.13,4901.402028952468,44.2143,44.2211,44.2007,44.2075,4901.402
2013-10-21 11:20:00,65.11,65.17,65.11,65.15,13336.372962498575,44.1939,44.2346,44.1939,44.2211,13336.373
2013-10-21 11:25:00,65.16,65.18,65.15,65.17,10258.748432691213,44.2278,44.2414,44.2211,44.2346,10258.7484
2013-10-21 11:30:00,65.17,65.2,65.13,65.2,7067.137809187279,44.2346,44.255,44.2075,44.255,7067.1378
2013-10-21 11:35:00,65.19,65.21,65.18,65.19,6611.193434401003,44.2482,44.2618,44.2414,44.2482,6611.1934
2013-10-21 11:40:00,65.17,65.22,65.16,65.17,5585.318591131882,44.2346,44.2686,44.2278,44.2346,5585.3186
2013-10-21 11:45:00,65.17,65.2,65.15,65.15,5243.360310042175,44.2346,44.255,44.2211,44.2211,5243.3603
2013-10-21 11:50:00,65.16,65.17,65.13,65.15,10486.72062008435,44.2278,44.2346,44.2075,44.2211,10486.7206
2013-10-21 11:55:00,65.15,65.17,65.14,65.16,5357.346403738744,44.2211,44.2346,44.2143,44.2278,5357.3464
2013-10-21 12:00:00,65.17,65.19,65.16,65.19,5699.304684828451,44.2346,44.2482,44.2278,44.2482,5699.3047
2013-10-21 12:05:00,65.19,65.2,65.18,65.18,4901.402028952468,44.2482,44.255,44.2414,44.2414,4901.402
2013-10-21 12:10:00,65.19,65.22,65.19,65.21,2165.7357802348115,44.2482,44.2686,44.2482,44.2618,2165.7358
2013-10-21 12:15:00,65.22,65.24,65.21,65.23,4217.485466773053,44.2686,44.2821,44.2618,44.2754,4217.4855
2013-10-21 12:20:00,65.24,65.24,65.2,65.21,5357.346403738744,44.2821,44.2821,44.255,44.2618,5357.3464
2013-10-21 12:25:00,65.21,65.24,65.2,65.21,5357.346403738744,44.2618,44.2821,44.255,44.2618,5357.3464
2013-10-21 12:30:00,65.2,65.22,65.17,65.19,9460.84577681523,44.255,44.2686,44.2346,44.2482,9460.8458
2013-10-21 12:35:00,65.21,65.22,65.21,65.22,1253.8470306622592,44.2618,44.2686,44.2618,44.2686,1253.847
2013-10-21 12:40:00,65.22,65.22,65.16,65.2,10030.776245298071,44.2686,44.2686,44.2278,44.255,10030.7762
2013-10-21 12:45:00,65.19,65.19,65.14,65.14,5471.332497435313,44.2482,44.2482,44.2143,44.2143,5471.3325
2013-10-21 12:50:00,65.14,65.17,65.14,65.17,3875.5271856833465,44.2143,44.2346,44.2143,44.2346,3875.5272
2013-10-21 12:55:00,65.17,65.2,65.17,65.2,2963.6384361107944,44.2346,44.255,44.2346,44.255,2963.6384
2013-10-21 13:00:00,65.2,65.22,65.17,65.17,12880.428587712298,44.255,44.2686,44.2346,44.2346,12880.4286
2013-10-21 13:05:00,65.17,65.18,65.16,65.16,9802.804057904936,44.2346,44.2414,44.2278,44.2278,9802.8041
2013-10-21 13:10:00,65.16,65.19,65.16,65.19,5129.374216345606,44.2278,44.2482,44.2278,44.2482,5129.3742
2013-10-21 13:15:00,65.2,65.24,65.2,65.24,2963.6384361107944,44.255,44.2821,44.255,44.2821,2963.6384
2013-10-21 13:20:00,65.24,65.24,65.17,65.19,10030.776245298071,44.2821,44.2821,44.2346,44.2482,10030.7762
2013-10-21 13:25:00,65.18,65.21,65.17,65.21,4331.471560469623,44.2414,44.2618,44.2346,44.2618,4331.4716
2013-10-21 13:30:00,65.2,65.24,65.2,65.24,5813.29077852502,44.255,44.2821,44.255,44.2821,5813.2908
2013-10-21 13:35:00,65.23,65.24,65.22,65.24,8320.984839849538,44.2754,44.2821,44.2686,44.2821,8320.9848
2013-10-21 13:40:00,65.26,65.27,65.24,65.25,6611.193434401003,44.2957,44.3025,44.2821,44.2889,6611.1934
2013-10-21 13:45:00,65.25,65.27,65.25,65.26,4445.457654166192,44.2889,44.3025,44.2889,44.2957,4445.4577
2013-10-21 13:50:00,65.25,65.29,65.25,65.29,2507.6940613245183,44.2889,44.3161,44.2889,44.3161,2507.6941
2013-10-21 13:55:00,65.29,65.32,65.28,65.32,8548.957027242677,44.3161,44.3364,44.3093,44.3364,8548.957
2013-10-21 14:00:00,65.32,65.32,65.24,65.3,25076.940613245184,44.3364,44.3364,44.2821,44.3229,25076.9406
2013-10-21 14:05:00,65.3,65.32,65.29,65.31,9802.804057904936,44.3229,44.3364,44.3161,44.3297,9802.8041
2013-10-21 14:10:00,65.31,65.34,65.31,65.33,10144.762338994642,44.3297,44.35,44.3297,44.3432,10144.7623
2013-10-21 14:15:00,65.33,65.37,65.31,65.36,19149.6637410236,44.3432,44.3704,44.3297,44.3636,19149.6637
2013-10-21 14:20:00,65.35,65.36,65.29,65.31,14590.219993160834,44.3568,44.3636,44.3161,44.3297,14590.22
2013-10-21 14:25:00,65.31,65.32,65.29,65.32,14134.27561837456,44.3297,44.3364,44.3161,44.3364,14134.2756
2013-10-21 14:30:00,65.32,65.34,65.3,65.34,8093.0126524564,44.3364,44.35,44.3229,44.35,8093.0127
2013-10-21 14:35:00,65.33,65.34,65.3,65.32,7979.026558759831,44.3432,44.35,44.3229,44.3364,7979.0266
2013-10-21 14:40:00,65.31,65.34,65.31,65.32,9346.85968311866,44.3297,44.35,44.3297,44.3364,9346.8597
2013-10-21 14:45:00,65.32,65.35,65.31,65.35,7979.026558759831,44.3364,44.3568,44.3297,44.3568,7979.0266
2013-10-21 14:50:00,65.34,65.35,65.32,65.33,14932.178274250542,44.35,44.3568,44.3364,44.3432,14932.1783
2013-10-21 14:55:00,65.33,65.34,65.31,65.33,7295.109996580417,44.3432,44.35,44.3297,44.3432,7295.11
2013-10-21 15:00:00,65.32,65.39,65.32,65.38,8662.943120939246,44.3364,44.384,44.3364,44.3772,8662.9431
2013-10-21 15:05:00,65.38,65.39,65.35,65.38,14818.192180553971,44.3772,44.384,44.3568,44.3772,14818.1922
2013-10-21 15:10:00,65.38,65.38,65.37,65.38,8320.984839849538,44.3772,44.3772,44.3704,44.3772,8320.9848
2013-10-21 15:15:00,65.37,65.39,65.35,65.36,9802.804057904936,44.3704,44.384,44.3568,44.3636,9802.8041
2013-10-21 15:20:00,65.35,65.36,65.34,65.34,8206.998746152969,44.3568,44.3636,44.35,44.35,8206.9987
2013-10-21 15:25:00,65.35,65.35,65.29,65.31,12766.44249401573,44.3568,44.3568,44.3161,44.3297,12766.4425
2013-10-21 15:30:00,65.3,65.37,65.29,65.37,19035.677647327026,44.3229,44.3704,44.3161,44.3704,19035.6776
2013-10-21 15:35:00,65.37,65.39,65.33,65.39,29066.4538926251,44.3704,44.384,44.3432,44.384,29066.4539
2013-10-21 15:40:00,65.39,65.44,65.37,65.43,43428.7016983928,44.384,44.4179,44.3704,44.4111,43428.7017
2013-10-21 15:45:00,65.43,65.46,65.39,65.45,46848.28450928986,44.4111,44.4315,44.384,44.4247,46848.2845
2013-10-21 15:50:00,65.46,65.53,65.45,65.52,84691.66761655078,44.4315,44.479,44.4247,44.4722,84691.6676
2013-10-21 15:55:00,65.53,65.58,65.5,65.57,158212.6980508378,44.479,44.5129,44.4586,44.5061,158212.6981
2013-10-22 09:30:00,65.76,65.76,65.48,65.67,62122.421064630114,44.6351,44.6351,44.445,44.574,62122.4211
2013-10-22 09:35:00,65.69,65.75,65.6,65.66,23025.190926706942,44.5876,44.6283,44.5265,44.5672,23025.1909
2013-10-22 09:40:00,65.66,65.69,65.57,65.67,40009.11888749572,44.5672,44.5876,44.5061,44.574,40009.1189
2013-10-22 09:45:00,65.67,65.74,65.65,65.73,9916.790151601504,44.574,44.6215,44.5604,44.6147,9916.7902
2013-10-22 09:50:00,65.74,65.85,65.72,65.82,82525.93183631597,44.6215,44.6962,44.6079,44.6758,82525.9318
2013-10-22 09:55:00,65.82,65.85,65.77,65.78,13336.372962498575,44.6758,44.6962,44.6419,44.6487,13336.373
2013-10-22 10:00:00,65.78,65.88,65.76,65.88,24051.065769976063,44.6487,44.7165,44.6351,44.7165,24051.0658
2013-10-22 10:05:00,65.87,65.91,65.83,65.9,12082.525931836317,44.7098,44.7369,44.6826,44.7301,12082.5259
2013-10-22 10:10:00,65.89,65.98,65.86,65.97,15844.067023823094,44.7233,44.7844,44.703,44.7776,15844.067
2013-10-22 10:15:00,65.99,66.03,65.96,66.0,15844.067023823094,44.7912,44.8184,44.7708,44.798,15844.067
2013-10-22 10:20:00,65.99,66.03,65.97,65.98,10030.776245298071,44.7912,44.8184,44.7776,44.7844,10030.7762
2013-10-22 10:25:00,65.98,65.99,65.93,65.95,19947.56639689958,44.7844,44.7912,44.7505,44.7641,19947.5664
2013-10-22 10:30:00,65.95,66.03,65.94,65.99,14134.27561837456,44.7641,44.8184,44.7573,44.7912,14134.2756
2013-10-22 10:35:00,65.99,66.04,65.99,66.04,16300.01139860937,44.7912,44.8251,44.7912,44.8251,16300.0114
2013-10-22 10:40:00,66.03,66.04,65.96,66.02,20289.524677989284,44.8184,44.8251,44.7708,44.8116,20289.5247
2013-10-22 10:45:00,66.01,66.02,65.95,65.98,20745.469052775563,44.8048,44.8116,44.7641,44.7844,20745.4691
2013-10-22 10:50:00,65.98,66.05,65.96,65.98,43200.729510999656,44.7844,44.8319,44.7708,44.7844,43200.7295
2013-10-22 10:55:00,66.0,66.18,65.98,66.18,63148.29590789924,44.798,44.9202,44.7844,44.9202,63148.2959
2013-10-22 11:00:00,66.17,66.19,66.1,66.1,14932.178274250542,44.9134,44.927,44.8659,44.8659,14932.1783
2013-10-22 11:05:00,66.11,66.12,66.01,66.02,16755.955773395646,44.8727,44.8794,44.8048,44.8116,16755.9558
2013-10-22 11:10:00,66.03,66.1,66.03,66.1,10942.664994870624,44.8184,44.8659,44.8184,44.8659,10942.665
2013-10-22 11:15:00,66.1,66.18,66.09,66.17,26330.787643907443,44.8659,44.9202,44.8591,44.9134,26330.7876
2013-10-22 11:20:00,66.17,66.17,66.02,66.03,14020.28952467799,44.9134,44.9134,44.8116,44.8184,14020.2895
2013-10-22 11:25:00,66.03,66.1,66.02,66.08,11854.553744443176,44.8184,44.8659,44.8116,44.8523,11854.5537
2013-10-22 11:30:00,66.07,66.13,66.03,66.09,13792.317337284852,44.8455,44.8862,44.8184,44.8591,13792.3173
2013-10-22 11:35:00,66.09,66.18,66.09,66.17,10942.664994870624,44.8591,44.9202,44.8591,44.9134,10942.665
2013-10-22 11:40:00,66.17,66.19,66.15,66.16,10714.692807477488,44.9134,44.927,44.8998,44.9066,10714.6928
2013-10-22 11:45:00,66.17,66.22,66.17,66.21,10714.692807477488,44.9134,44.9473,44.9134,44.9405,10714.6928
2013-10-22 11:50:00,66.21,66.22,66.2,66.2,10714.692807477488,44.9405,44.9473,44.9337,44.9337,10714.6928
2013-10-22 11:55:00,66.21,66.22,66.18,66.2,11284.623275960334,44.9405,44.9473,44.9202,44.9337,11284.6233
2013-10-22 12:00:00,66.21,66.21,66.15,66.17,11056.651088567194,44.9405,44.9405,44.8998,44.9134,11056.6511
2013-10-22 12:05:00,66.16,66.17,66.16,66.17,5015.388122649037,44.9066,44.9134,44.9066,44.9134,5015.3881
2013-10-22 12:10:00,66.17,66.2,66.14,66.14,8434.970933546107,44.9134,44.9337,44.893,44.893,8434.9709
2013-10-22 12:15:00,66.13,66.17,66.13,66.15,7865.040465063263,44.8862,44.9134,44.8862,44.8998,7865.0405
2013-10-22 12:20:00,66.15,66.17,66.13,66.17,16755.955773395646,44.8998,44.9134,44.8862,44.9134,16755.9558
2013-10-22 12:25:00,66.17,66.18,66.09,66.1,13450.359056195144,44.9134,44.9202,44.8591,44.8659,13450.3591
2013-10-22 12:30:00,66.1,66.11,66.08,66.11,10828.678901174057,44.8659,44.8727,44.8523,44.8727,10828.6789
2013-10-22 12:35:00,66.12,66.13,66.1,66.1,10828.678901174057,44.8794,44.8862,44.8659,44.8659,10828.6789
2013-10-22 12:40:00,66.1,66.12,66.08,66.08,7979.026558759831,44.8659,44.8794,44.8523,44.8523,7979.0266
2013-10-22 12:45:00,66.09,66.12,66.08,66.11,9232.87358942209,44.8591,44.8794,44.8523,44.8727,9232.8736
2013-10-22 12:50:00,66.12,66.13,66.1,66.11,6725.179528097572,44.8794,44.8862,44.8659,44.8727,6725.1795
2013-10-22 12:55:00,66.12,66.17,66.12,66.16,7979.026558759831,44.8794,44.9134,44.8794,44.9066,7979.0266
2013-10-22 13:00:00,66.16,66.16,66.1,66.16,7523.082183973555,44.9066,44.9066,44.8659,44.9066,7523.0822
2013-10-22 13:05:00,66.17,66.22,66.17,66.2,9460.84577681523,44.9134,44.9473,44.9134,44.9337,9460.8458
2013-10-22 13:10:00,66.2,66.21,66.18,66.18,4445.457654166192,44.9337,44.9405,44.9202,44.9202,4445.4577
2013-10-22 13:15:00,66.18,66.23,66.18,66.22,6839.165621794141,44.9202,44.9541,44.9202,44.9473,6839.1656
2013-10-22 13:20:00,66.22,66.22,66.2,66.2,7751.054371366693,44.9473,44.9473,44.9337,44.9337,7751.0544
2013-10-22 13:25:00,66.2,66.23,66.19,66.2,5471.332497435313,44.9337,44.9541,44.927,44.9337,5471.3325
2013-10-22 13:30:00,66.2,66.22,66.17,66.21,9460.84577681523,44.9337,44.9473,44.9134,44.9405,9460.8458
2013-10-22 13:35:00,66.22,66.24,66.22,66.23,12994.414681408867,44.9473,44.9609,44.9473,44.9541,12994.4147
2013-10-22 13:40:00,66.24,66.28,66.24,66.27,11284.623275960334,44.9609,44.988,44.9609,44.9813,11284.6233
2013-10-22 13:45:00,66.27,66.32,66.27,66.31,11740.567650746609,44.9813,45.0152,44.9813,45.0084,11740.5677
2013-10-22 13:50:00,66.31,66.36,66.31,66.35,13222.386868802008,45.0084,45.0423,45.0084,45.0356,13222.3869
2013-10-22 13:55:00,66.35,66.36,66.29,66.31,11056.651088567194,45.0356,45.0423,44.9948,45.0084,11056.6511
2013-10-22 14:00:00,66.31,66.36,66.31,66.36,13108.400775105438,45.0084,45.0423,45.0084,45.0423,13108.4008
2013-10-22 14:05:00,66.36,66.37,66.32,66.37,15616.094836429957,45.0423,45.0491,45.0152,45.0491,15616.0948
2013-10-22 14:10:00,66.36,66.4,66.33,66.35,17895.816710361338,45.0423,45.0695,45.022,45.0356,17895.8167
2013-10-22 14:15:00,66.35,66.36,66.33,66.34,9346.85968311866,45.0356,45.0423,45.022,45.0288,9346.8597
2013-10-22 14:20:00,66.33,66.36,66.32,66.36,14818.192180553971,45.022,45.0423,45.0152,45.0423,14818.1922
2013-10-22 14:25:00,66.35,66.36,66.32,66.34,14476.233899464263,45.0356,45.0423,45.0152,45.0288,14476.2339
2013-10-22 14:30:00,66.33,66.36,66.29,66.33,15274.136555340248,45.022,45.0423,44.9948,45.022,15274.1366
2013-10-22 14:35:00,66.34,66.38,66.34,66.37,8093.0126524564,45.0288,45.0559,45.0288,45.0491,8093.0127
2013-10-22 14:40:00,66.37,66.41,66.36,66.41,14134.27561837456,45.0491,45.0763,45.0423,45.0763,14134.2756
2013-10-22 14:45:00,66.4,66.46,66.39,66.39,14248.261712071127,45.0695,45.1102,45.0627,45.0627,14248.2617
2013-10-22 14:50:00,66.4,66.43,66.34,66.37,25304.91280063832,45.0695,45.0899,45.0288,45.0491,25304.9128
2013-10-22 14:55:00,66.37,66.39,66.35,66.35,6041.262965918158,45.0491,45.0627,45.0356,45.0356,6041.263
2013-10-22 15:00:00,66.36,66.4,66.36,66.39,9004.901402028952,45.0423,45.0695,45.0423,45.0627,9004.9014
2013-10-22 15:05:00,66.39,66.4,66.37,66.39,11170.637182263765,45.0627,45.0695,45.0491,45.0627,11170.6372
2013-10-22 15:10:00,66.39,66.44,66.38,66.41,40465.063262282005,45.0627,45.0966,45.0559,45.0763,40465.0633
2013-10-22 15:15:00,66.41,66.42,66.36,66.39,15160.15046164368,45.0763,45.0831,45.0423,45.0627,15160.1505
2013-10-22 15:20:00,66.39,66.42,66.37,66.42,15274.136555340248,45.0627,45.0831,45.0491,45.0831,15274.1366
2013-10-22 15:25:00,66.42,66.45,66.4,66.44,13678.331243588282,45.0831,45.1034,45.0695,45.0966,13678.3312
2013-10-22 15:30:00,66.42,66.44,66.38,66.38,12994.414681408867,45.0831,45.0966,45.0559,45.0559,12994.4147
2013-10-22 15:35:00,66.37,66.39,66.34,66.34,15046.16436794711,45.0491,45.0627,45.0288,45.0288,15046.1644
2013-10-22 15:40:00,66.35,66.38,66.32,66.32,18123.788897754475,45.0356,45.0559,45.0152,45.0152,18123.7889
2013-10-22 15:45:00,66.32,66.32,66.23,66.24,24279.0379573692,45.0152,45.0152,44.9541,44.9609,24279.038
2013-10-22 15:50:00,66.24,66.31,66.24,66.28,26558.75983130058,44.9609,45.0084,44.9609,44.988,26558.7598
2013-10-22 15:55:00,66.27,66.27,66.17,66.19,66795.85090618944,44.9813,44.9813,44.9134,44.927,66795.8509
2013-10-23 09:30:00,66.04,66.07,65.86,65.96,65769.97606292032,44.8251,44.8455,44.703,44.7708,65769.9761
2013-10-23 09:35:00,65.96,65.97,65.85,65.96,10258.748432691213,44.7708,44.7776,44.6962,44.7708,10258.7484
2013-10-23 09:40:00,65.97,66.04,65.89,65.89,13564.345149891711,44.7776,44.8251,44.7233,44.7233,13564.3451
2013-10-23 09:45:00,65.89,65.93,65.77,65.82,18465.74717884418,44.7233,44.7505,44.6419,44.6758,18465.7472
2013-10-23 09:50:00,65.8,65.87,65.8,65.8,14362.247805767696,44.6622,44.7098,44.6622,44.6622,14362.2478
2013-10-23 09:55:00,65.8,65.8,65.69,65.72,14248.261712071127,44.6622,44.6622,44.5876,44.6079,14248.2617
2013-10-23 10:00:00,65.73,65.82,65.68,65.76,14818.192180553971,44.6147,44.6758,44.5808,44.6351,14818.1922
2013-10-23 10:05:00,65.77,65.77,65.71,65.75,42174.854667730535,44.6419,44.6419,44.6012,44.6283,42174.8547
2013-10-23 10:10:00,65.75,65.87,65.69,65.86,13108.400775105438,44.6283,44.7098,44.5876,44.703,13108.4008
2013-10-23 10:15:00,65.87,65.89,65.81,65.85,7865.040465063263,44.7098,44.7233,44.669,44.6962,7865.0405
2013-10-23 10:20:00,65.85,65.87,65.73,65.78,8548.957027242677,44.6962,44.7098,44.6147,44.6487,8548.957
2013-10-23 10:25:00,65.79,65.82,65.71,65.74,14020.28952467799,44.6555,44.6758,44.6012,44.6215,14020.2895
2013-10-23 10:30:00,65.73,65.85,65.7,65.85,11398.609369656902,44.6147,44.6962,44.5944,44.6962,11398.6094
2013-10-23 10:35:00,65.86,65.89,65.81,65.84,8320.984839849538,44.703,44.7233,44.669,44.6894,8320.9848
2013-10-23 10:40:00,65.86,65.89,65.85,65.89,4217.485466773053,44.703,44.7233,44.6962,44.7233,4217.4855
2013-10-23 10:45:00,65.88,65.88,65.79,65.82,9232.87358942209,44.7165,44.7165,44.6555,44.6758,9232.8736
2013-10-23 10:50:00,65.82,65.82,65.68,65.71,11968.539838139746,44.6758,44.6758,44.5808,44.6012,11968.5398
2013-10-23 10:55:00,65.71,65.75,65.69,65.74,10486.72062008435,44.6012,44.6283,44.5876,44.6215,10486.7206
2013-10-23 11:00:00,65.74,65.78,65.72,65.75,11854.553744443176,44.6215,44.6487,44.6079,44.6283,11854.5537
2013-10-23 11:05:00,65.74,65.75,65.73,65.74,11056.651088567194,44.6215,44.6283,44.6147,44.6215,11056.6511
2013-10-23 11:10:00,65.73,65.73,65.67,65.71,9916.790151601504,44.6147,44.6147,44.574,44.6012,9916.7902
2013-10-23 11:15:00,65.7,65.72,65.65,65.69,15274.136555340248,44.5944,44.6079,44.5604,44.5876,15274.1366
2013-10-23 11:20:00,65.69,65.85,65.66,65.82,12994.414681408867,44.5876,44.6962,44.5672,44.6758,12994.4147
2013-10-23 11:25:00,65.82,65.83,65.78,65.8,11056.651088567194,44.6758,44.6826,44.6487,44.6622,11056.6511
2013-10-23 11:30:00,65.8,65.88,65.78,65.84,5699.304684828451,44.6622,44.7165,44.6487,44.6894,5699.3047
2013-10-23 11:35:00,65.83,65.88,65.82,65.85,8206.998746152969,44.6826,44.7165,44.6758,44.6962,8206.9987
2013-10-23 11:40:00,65.84,65.9,65.84,65.86,8662.943120939246,44.6894,44.7301,44.6894,44.703,8662.9431
2013-10-23 11:45:00,65.88,65.91,65.87,65.89,6611.193434401003,44.7165,44.7369,44.7098,44.7233,6611.1934
2013-10-23 11:50:00,65.89,65.89,65.81,65.82,7637.068277670124,44.7233,44.7233,44.669,44.6758,7637.0683
2013-10-23 11:55:00,65.8,65.85,65.8,65.85,5015.388122649037,44.6622,44.6962,44.6622,44.6962,5015.3881
2013-10-23 12:00:00,65.84,65.84,65.78,65.78,6839.165621794141,44.6894,44.6894,44.6487,44.6487,6839.1656
2013-10-23 12:05:00,65.78,65.8,65.74,65.77,10486.72062008435,44.6487,44.6622,44.6215,44.6419,10486.7206
2013-10-23 12:10:00,65.77,65.8,65.75,65.8,9460.84577681523,44.6419,44.6622,44.6283,44.6622,9460.8458
2013-10-23 12:15:00,65.8,65.82,65.8,65.8,9688.817964208369,44.6622,44.6758,44.6622,44.6622,9688.818
2013-10-23 12:20:00,65.79,65.82,65.77,65.77,13792.317337284852,44.6555,44.6758,44.6419,44.6419,13792.3173
2013-10-23 12:25:00,65.77,65.78,65.75,65.75,11284.623275960334,44.6419,44.6487,44.6283,44.6283,11284.6233
2013-10-23 12:30:00,65.74,65.77,65.74,65.76,3305.5967172005016,44.6215,44.6419,44.6215,44.6351,3305.5967
2013-10-23 12:35:00,65.75,65.78,65.75,65.77,3305.5967172005016,44.6283,44.6487,44.6283,44.6419,3305.5967
2013-10-23 12:40:00,65.76,65.76,65.71,65.73,5813.29077852502,44.6351,44.6351,44.6012,44.6147,5813.2908
2013-10-23 12:45:00,65.72,65.76,65.72,65.76,4445.457654166192,44.6079,44.6351,44.6079,44.6351,4445.4577
2013-10-23 12:50:00,65.77,65.78,65.75,65.76,7181.123902883848,44.6419,44.6487,44.6283,44.6351,7181.1239
2013-10-23 12:55:00,65.77,65.83,65.75,65.83,5471.332497435313,44.6419,44.6826,44.6283,44.6826,5471.3325
2013-10-23 13:00:00,65.83,65.84,65.79,65.79,4787.415935255899,44.6826,44.6894,44.6555,44.6555,4787.4159
2013-10-23 13:05:00,65.78,65.82,65.78,65.78,9460.84577681523,44.6487,44.6758,44.6487,44.6487,9460.8458
2013-10-23 13:10:00,65.78,65.8,65.74,65.76,17439.87233557506,44.6487,44.6622,44.6215,44.6351,17439.8723
2013-10-23 13:15:00,65.77,65.84,65.77,65.84,2735.6662487176563,44.6419,44.6894,44.6419,44.6894,2735.6662
2013-10-23 13:20:00,65.83,65.84,65.78,65.8,4559.443747862761,44.6826,44.6894,44.6487,44.6622,4559.4437
2013-10-23 13:25:00,65.8,65.83,65.79,65.83,8320.984839849538,44.6622,44.6826,44.6555,44.6826,8320.9848
2013-10-23 13:30:00,65.83,65.83,65.8,65.8,3191.6106235039324,44.6826,44.6826,44.6622,44.6622,3191.6106
2013-10-23 13:35:00,65.8,65.82,65.76,65.76,7523.082183973555,44.6622,44.6758,44.6351,44.6351,7523.0822
2013-10-23 13:40:00,65.75,65.75,65.72,65.73,15388.122649036815,44.6283,44.6283,44.6079,44.6147,15388.1226
2013-10-23 13:45:00,65.73,65.74,65.7,65.74,14704.206086857404,44.6147,44.6215,44.5944,44.6215,14704.2061
2013-10-23 13:50:00,65.74,65.8,65.72,65.77,8320.984839849538,44.6215,44.6622,44.6079,44.6419,8320.9848
2013-10-23 13:55:00,65.78,65.8,65.74,65.74,7523.082183973555,44.6487,44.6622,44.6215,44.6215,7523.0822
2013-10-23 14:00:00,65.73,65.74,65.71,65.71,10144.762338994642,44.6147,44.6215,44.6012,44.6012,10144.7623
2013-10-23 14:05:00,65.71,65.76,65.7,65.72,17439.87233557506,44.6012,44.6351,44.5944,44.6079,17439.8723
2013-10-23 14:10:00,65.72,65.76,65.72,65.75,12196.512025532886,44.6079,44.6351,44.6079,44.6283,12196.512
2013-10-23 14:15:00,65.77,65.8,65.75,65.75,13564.345149891711,44.6419,44.6622,44.6283,44.6283,13564.3451
2013-10-23 14:20:00,65.76,65.78,65.75,65.75,6953.151715490711,44.6351,44.6487,44.6283,44.6283,6953.1517
2013-10-23 14:25:00,65.75,65.81,65.75,65.81,14248.261712071127,44.6283,44.669,44.6283,44.669,14248.2617
2013-10-23 14:30:00,65.8,65.85,65.8,65.85,8890.915308332384,44.6622,44.6962,44.6622,44.6962,8890.9153
2013-10-23 14:35:00,65.85,65.85,65.79,65.8,16641.969679699076,44.6962,44.6962,44.6555,44.6622,16641.9697
2013-10-23 14:40:00,65.79,65.85,65.77,65.85,18579.73327254075,44.6555,44.6962,44.6419,44.6962,18579.7333
2013-10-23 14:45:00,65.85,65.88,65.82,65.85,18123.788897754475,44.6962,44.7165,44.6758,44.6962,18123.7889
2013-10-23 14:50:00,65.86,65.87,65.82,65.82,10372.73452638778,44.703,44.7098,44.6758,44.6758,10372.7345
2013-10-23 14:55:00,65.82,65.88,65.82,65.86,9574.831870511798,44.6758,44.7165,44.6758,44.703,9574.8319
2013-10-23 15:00:00,65.85,65.89,65.83,65.88,14362.247805767696,44.6962,44.7233,44.6826,44.7165,14362.2478
2013-10-23 15:05:00,65.88,65.89,65.82,65.82,14818.192180553971,44.7165,44.7233,44.6758,44.6758,14818.1922
2013-10-23 15:10:00,65.84,65.88,65.83,65.84,18807.705459933888,44.6894,44.7165,44.6826,44.6894,18807.7055
2013-10-23 15:15:00,65.84,65.85,65.76,65.76,19377.635928416734,44.6894,44.6962,44.6351,44.6351,19377.6359
2013-10-23 15:20:00,65.76,65.79,65.74,65.77,19719.59420950644,44.6351,44.6555,44.6215,44.6419,19719.5942
2013-10-23 15:25:00,65.78,65.81,65.77,65.77,15616.094836429957,44.6487,44.669,44.6419,44.6419,15616.0948
2013-10-23 15:30:00,65.77,65.82,65.77,65.8,10600.70671378092,44.6419,44.6758,44.6419,44.6622,10600.7067
2013-10-23 15:35:00,65.81,65.84,65.8,65.82,16755.955773395646,44.669,44.6894,44.6622,44.6758,16755.9558
2013-10-23 15:40:00,65.82,65.86,65.82,65.85,11056.651088567194,44.6758,44.703,44.6758,44.6962,11056.6511
2013-10-23 15:45:00,65.86,65.89,65.81,65.81,45024.50701014476,44.703,44.7233,44.669,44.669,45024.507
2013-10-23 15:50:00,65.82,65.85,65.81,65.84,62350.393252023256,44.6758,44.6962,44.669,44.6894,62350.3933
2013-10-23 15:55:00,65.84,65.89,65.8,65.89,102929.44260800185,44.6894,44.7233,44.6622,44.7233,102929.4426
2013-10-24 09:30:00,66.06,66.13,65.96,66.02,73179.07215319731,44.8387,44.8862,44.7708,44.8116,73179.0722
2013-10-24 09:35:00,65.99,66.09,65.96,66.03,18123.788897754475,44.7912,44.8591,44.7708,44.8184,18123.7889
2013-10-24 09:40:00,66.04,66.04,65.92,65.96,13450.359056195144,44.8251,44.8251,44.7437,44.7708,13450.3591
2013-10-24 09:45:00,65.96,66.06,65.95,66.05,17553.85842927163,44.7708,44.8387,44.7641,44.8319,17553.8584
2013-10-24 09:50:00,66.06,66.12,66.05,66.12,8776.929214635815,44.8387,44.8794,44.8319,44.8794,8776.9292
2013-10-24 09:55:00,66.12,66.17,66.06,66.1,9916.790151601504,44.8794,44.9134,44.8387,44.8659,9916.7902
2013-10-24 10:00:00,66.1,66.1,66.03,66.05,10942.664994870624,44.8659,44.8659,44.8184,44.8319,10942.665
2013-10-24 10:05:00,66.04,66.13,66.04,66.12,9574.831870511798,44.8251,44.8862,44.8251,44.8794,9574.8319
2013-10-24 10:10:00,66.12,66.19,66.1,66.18,11398.609369656902,44.8794,44.927,44.8659,44.9202,11398.6094
2013-10-24 10:15:00,66.18,66.19,66.15,66.17,8206.998746152969,44.9202,44.927,44.8998,44.9134,8206.9987
2013-10-24 10:20:00,66.18,66.19,66.13,66.14,7523.082183973555,44.9202,44.927,44.8862,44.893,7523.0822
2013-10-24 10:25:00,66.14,66.14,66.06,66.09,5129.374216345606,44.893,44.893,44.8387,44.8591,5129.3742
2013-10-24 10:30:00,66.1,66.12,66.06,66.08,8093.0126524564,44.8659,44.8794,44.8387,44.8523,8093.0127
2013-10-24 10:35:00,66.1,66.14,66.1,66.14,5015.388122649037,44.8659,44.893,44.8659,44.893,5015.3881
2013-10-24 10:40:00,66.13,66.17,66.12,66.16,3875.5271856833465,44.8862,44.9134,44.8794,44.9066,3875.5272
2013-10-24 10:45:00,66.15,66.16,66.12,66.14,6497.2073407044345,44.8998,44.9066,44.8794,44.893,6497.2073
2013-10-24 10:50:00,66.14,66.14,66.1,66.11,4103.4993730764845,44.893,44.893,44.8659,44.8727,4103.4994
2013-10-24 10:55:00,66.11,66.17,66.11,66.17,14590.219993160834,44.8727,44.9134,44.8727,44.9134,14590.22
2013-10-24 11:00:00,66.17,66.17,66.1,66.1,7295.109996580417,44.9134,44.9134,44.8659,44.8659,7295.11
2013-10-24 11:05:00,66.1,66.12,66.05,66.1,27812.60686196284,44.8659,44.8794,44.8319,44.8659,27812.6069
2013-10-24 11:10:00,66.1,66.11,66.05,66.05,11398.609369656902,44.8659,44.8727,44.8319,44.8319,11398.6094
2013-10-24 11:15:00,66.06,66.08,66.01,66.02,16186.0253049128,44.8387,44.8523,44.8048,44.8116,16186.0253
2013-10-24 11:20:00,66.03,66.1,66.03,66.09,11854.553744443176,44.8184,44.8659,44.8184,44.8591,11854.5537
2013-10-24 11:25:00,66.1,66.15,66.09,66.13,17439.87233557506,44.8659,44.8998,44.8591,44.8862,17439.8723
2013-10-24 11:30:00,66.14,66.17,66.11,66.12,4901.402028952468,44.893,44.9134,44.8727,44.8794,4901.402
2013-10-24 11:35:00,66.13,66.15,66.12,66.14,3875.5271856833465,44.8862,44.8998,44.8794,44.893,3875.5272
2013-10-24 11:40:00,66.13,66.15,66.12,66.12,7409.096090276987,44.8862,44.8998,44.8794,44.8794,7409.0961
2013-10-24 11:45:00,66.11,66.17,66.11,66.14,8776.929214635815,44.8727,44.9134,44.8727,44.893,8776.9292
2013-10-24 11:50:00,66.15,66.16,66.12,66.12,7865.040465063263,44.8998,44.9066,44.8794,44.8794,7865.0405
2013-10-24 11:55:00,66.11,66.13,66.11,66.11,5129.374216345606,44.8727,44.8862,44.8727,44.8727,5129.3742
2013-10-24 12:00:00,66.11,66.12,66.1,66.1,5927.276872221589,44.8727,44.8794,44.8659,44.8659,5927.2769
2013-10-24 12:05:00,66.1,66.13,66.1,66.12,9118.88749572552,44.8659,44.8862,44.8659,44.8794,9118.8875
2013-10-24 12:10:00,66.12,66.12,66.1,66.11,3533.56890459364,44.8794,44.8794,44.8659,44.8727,3533.5689
2013-10-24 12:15:00,66.1,66.12,66.04,66.05,10144.762338994642,44.8659,44.8794,44.8251,44.8319,10144.7623
2013-10-24 12:20:00,66.04,66.1,66.04,66.1,6953.151715490711,44.8251,44.8659,44.8251,44.8659,6953.1517
2013-10-24 12:25:00,66.1,66.1,66.07,66.07,3191.6106235039324,44.8659,44.8659,44.8455,44.8455,3191.6106
2013-10-24 12:30:00,66.07,66.07,66.0,66.0,10258.748432691213,44.8455,44.8455,44.798,44.798,10258.7484
2013-10-24 12:35:00,66.01,66.03,66.0,66.0,6383.221247007865,44.8048,44.8184,44.798,44.798,6383.2212
2013-10-24 12:40:00,65.99,65.99,65.96,65.97,7751.054371366693,44.7912,44.7912,44.7708,44.7776,7751.0544
2013-10-24 12:45:00,65.96,66.02,65.96,66.01,7295.109996580417,44.7708,44.8116,44.7708,44.8048,7295.11
2013-10-24 12:50:00,66.03,66.05,66.03,66.05,1139.86093696569,44.8184,44.8319,44.8184,44.8319,1139.8609
2013-10-24 12:55:00,66.04,66.15,66.04,66.15,9460.84577681523,44.8251,44.8998,44.8251,44.8998,9460.8458
2013-10-24 13:00:00,66.15,66.16,66.13,66.14,11626.58155705004,44.8998,44.9066,44.8862,44.893,11626.5816
2013-10-24 13:05:00,66.13,66.16,66.13,66.15,7637.068277670124,44.8862,44.9066,44.8862,44.8998,7637.0683
2013-10-24 13:10:00,66.15,66.18,66.15,66.17,4217.485466773053,44.8998,44.9202,44.8998,44.9134,4217.4855
2013-10-24 13:15:00,66.17,66.17,66.11,66.11,7979.026558759831,44.9134,44.9134,44.8727,44.8727,7979.0266
2013-10-24 13:20:00,66.11,66.14,66.11,66.14,7295.109996580417,44.8727,44.893,44.8727,44.893,7295.11
2013-10-24 13:25:00,66.14,66.19,66.14,66.18,11170.637182263765,44.893,44.927,44.893,44.9202,11170.6372
2013-10-24 13:30:00,66.18,66.18,66.17,66.17,6497.2073407044345,44.9202,44.9202,44.9134,44.9134,6497.2073
2013-10-24 13:35:00,66.17,66.18,66.15,66.15,11512.595463353471,44.9134,44.9202,44.8998,44.8998,11512.5955
2013-10-24 13:40:00,66.15,66.18,66.13,66.18,11854.553744443176,44.8998,44.9202,44.8862,44.9202,11854.5537
2013-10-24 13:45:00,66.17,66.2,66.15,66.16,22113.30217713439,44.9134,44.9337,44.8998,44.9066,22113.3022
2013-10-24 13:50:00,66.16,66.17,66.14,66.15,7295.109996580417,44.9066,44.9134,44.893,44.8998,7295.11
2013-10-24 13:55:00,66.15,66.17,66.15,66.16,9460.84577681523,44.8998,44.9134,44.8998,44.9066,9460.8458
2013-10-24 14:00:00,66.16,66.17,66.11,66.11,11170.637182263765,44.9066,44.9134,44.8727,44.8727,11170.6372
2013-10-24 14:05:00,66.12,66.17,66.12,66.17,13222.386868802008,44.8794,44.9134,44.8794,44.9134,13222.3869
2013-10-24 14:10:00,66.17,66.24,66.17,66.22,26900.71811239029,44.9134,44.9609,44.9134,44.9473,26900.7181
2013-10-24 14:15:00,66.22,66.25,66.22,66.25,9346.85968311866,44.9473,44.9677,44.9473,44.9677,9346.8597
2013-10-24 14:20:00,66.26,66.27,66.24,66.27,5471.332497435313,44.9745,44.9813,44.9609,44.9813,5471.3325
2013-10-24 14:25:00,66.26,66.31,66.26,66.29,17895.816710361338,44.9745,45.0084,44.9745,44.9948,17895.8167
2013-10-24 14:30:00,66.29,66.3,66.25,66.25,14476.233899464263,44.9948,45.0016,44.9677,44.9677,14476.2339
2013-10-24 14:35:00,66.25,66.27,66.25,66.25,9346.85968311866,44.9677,44.9813,44.9677,44.9677,9346.8597
2013-10-24 14:40:00,66.25,66.29,66.24,66.29,5471.332497435313,44.9677,44.9948,44.9609,44.9948,5471.3325
2013-10-24 14:45:00,66.28,66.29,66.26,66.27,23025.190926706942,44.988,44.9948,44.9745,44.9813,23025.1909
2013-10-24 14:50:00,66.27,66.28,66.26,66.28,7751.054371366693,44.9813,44.988,44.9745,44.988,7751.0544
2013-10-24 14:55:00,66.27,66.33,66.27,66.33,24962.954519548617,44.9813,45.022,44.9813,45.022,24962.9545
2013-10-24 15:00:00,66.32,66.33,66.29,66.3,14362.247805767696,45.0152,45.022,44.9948,45.0016,14362.2478
2013-10-24 15:05:00,66.3,66.34,66.3,66.32,14704.206086857404,45.0016,45.0288,45.0016,45.0152,14704.2061
2013-10-24 15:10:00,66.32,66.36,66.32,66.35,17781.830616664767,45.0152,45.0423,45.0152,45.0356,17781.8306
2013-10-24 15:15:00,66.35,66.35,66.32,66.33,16186.0253049128,45.0356,45.0356,45.0152,45.022,16186.0253
2013-10-24 15:20:00,66.32,66.33,66.31,66.32,16186.0253049128,45.0152,45.022,45.0084,45.0152,16186.0253
2013-10-24 15:25:00,66.32,66.35,66.32,66.34,30776.245298073634,45.0152,45.0356,45.0152,45.0288,30776.2453
2013-10-24 15:30:00,66.33,66.33,66.25,66.26,29522.398267411376,45.022,45.022,44.9677,44.9745,29522.3983
2013-10-24 15:35:00,66.26,66.28,66.24,66.24,27128.690299783422,44.9745,44.988,44.9609,44.9609,27128.6903
2013-10-24 15:40:00,66.24,66.26,66.22,66.22,32372.0506098256,44.9609,44.9745,44.9473,44.9473,32372.0506
2013-10-24 15:45:00,66.22,66.26,66.22,66.23,49925.909039097234,44.9473,44.9745,44.9473,44.9541,49925.909
2013-10-24 15:50:00,66.23,66.24,66.19,66.19,82867.89011740568,44.9541,44.9609,44.927,44.927,82867.8901
2013-10-24 15:55:00,66.19,66.21,66.15,66.16,122649.03681750828,44.927,44.9405,44.8998,44.9066,122649.0368
2013-10-25 09:30:00,66.07,66.42,66.06,66.17,96774.19354838708,44.8455,45.0831,44.8387,44.9134,96774.1935
2013-10-25 09:35:00,66.23,66.23,66.05,66.07,23139.17702040352,44.9541,44.9541,44.8319,44.8455,23139.177
2013-10-25 09:40:00,66.09,66.13,66.03,66.04,27812.60686196284,44.8591,44.8862,44.8184,44.8251,27812.6069
2013-10-25 09:45:00,66.04,66.1,65.96,65.98,21885.32998974125,44.8251,44.8659,44.7708,44.7844,21885.33
2013-10-25 09:50:00,66.0,66.0,65.92,65.96,27128.690299783422,44.798,44.798,44.7437,44.7708,27128.6903
2013-10-25 09:55:00,65.96,66.06,65.93,66.02,12766.44249401573,44.7708,44.8387,44.7505,44.8116,12766.4425
2013-10-25 10:00:00,66.02,66.08,66.0,66.0,7409.096090276987,44.8116,44.8523,44.798,44.798,7409.0961
2013-10-25 10:05:00,66.02,66.07,66.0,66.06,7523.082183973555,44.8116,44.8455,44.798,44.8387,7523.0822
2013-10-25 10:10:00,66.06,66.07,65.95,65.96,12652.45640031916,44.8387,44.8455,44.7641,44.7708,12652.4564
2013-10-25 10:15:00,65.96,65.96,65.89,65.92,51521.71435084919,44.7708,44.7708,44.7233,44.7437,51521.7144
2013-10-25 10:20:00,65.93,65.96,65.86,65.87,15046.16436794711,44.7505,44.7708,44.703,44.7098,15046.1644
2013-10-25 10:25:00,65.86,65.89,65.83,65.84,13222.386868802008,44.703,44.7233,44.6826,44.6894,13222.3869
2013-10-25 10:30:00,65.83,65.86,65.81,65.82,7409.096090276987,44.6826,44.703,44.669,44.6758,7409.0961
2013-10-25 10:35:00,65.83,65.89,65.82,65.86,15274.136555340248,44.6826,44.7233,44.6758,44.703,15274.1366
2013-10-25 10:40:00,65.87,65.9,65.81,65.83,18237.77499145104,44.7098,44.7301,44.669,44.6826,18237.775
2013-10-25 10:45:00,65.83,65.85,65.8,65.85,9346.85968311866,44.6826,44.6962,44.6622,44.6962,9346.8597
2013-10-25 10:50:00,65.84,65.86,65.82,65.83,19719.59420950644,44.6894,44.703,44.6758,44.6826,19719.5942
2013-10-25 10:55:00,65.83,65.86,65.82,65.83,14362.247805767696,44.6826,44.703,44.6758,44.6826,14362.2478
2013-10-25 11:00:00,65.82,65.87,65.82,65.85,13564.345149891711,44.6758,44.7098,44.6758,44.6962,13564.3451
2013-10-25 11:05:00,65.86,65.88,65.76,65.77,24051.065769976063,44.703,44.7165,44.6351,44.6419,24051.0658
2013-10-25 11:10:00,65.76,65.86,65.76,65.85,10258.748432691213,44.6351,44.703,44.6351,44.6962,10258.7484
2013-10-25 11:15:00,65.84,65.87,65.82,65.84,9004.901402028952,44.6894,44.7098,44.6758,44.6894,9004.9014
2013-10-25 11:20:00,65.84,65.88,65.84,65.88,12082.525931836317,44.6894,44.7165,44.6894,44.7165,12082.5259
2013-10-25 11:25:00,65.88,65.88,65.84,65.88,9802.804057904936,44.7165,44.7165,44.6894,44.7165,9802.8041
2013-10-25 11:30:00,65.89,65.99,65.89,65.96,15274.136555340248,44.7233,44.7912,44.7233,44.7708,15274.1366
2013-10-25 11:35:00,65.96,65.98,65.95,65.96,9232.87358942209,44.7708,44.7844,44.7641,44.7708,9232.8736
2013-10-25 11:40:00,65.96,65.96,65.91,65.94,6839.165621794141,44.7708,44.7708,44.7369,44.7573,6839.1656
2013-10-25 11:45:00,65.94,65.95,65.88,65.88,15730.080930126524,44.7573,44.7641,44.7165,44.7165,15730.0809
2013-10-25 11:50:00,65.87,65.88,65.84,65.86,15274.136555340248,44.7098,44.7165,44.6894,44.703,15274.1366
2013-10-25 11:55:00,65.85,65.85,65.82,65.82,9346.85968311866,44.6962,44.6962,44.6758,44.6758,9346.8597
2013-10-25 12:00:00,65.82,65.83,65.78,65.78,8434.970933546107,44.6758,44.6826,44.6487,44.6487,8434.9709
2013-10-25 12:05:00,65.78,65.87,65.77,65.86,14704.206086857404,44.6487,44.7098,44.6419,44.703,14704.2061
2013-10-25 12:10:00,65.85,65.85,65.8,65.84,10486.72062008435,44.6962,44.6962,44.6622,44.6894,10486.7206
2013-10-25 12:15:00,65.84,65.91,65.84,65.89,7409.096090276987,44.6894,44.7369,44.6894,44.7233,7409.0961
2013-10-25 12:20:00,65.89,65.92,65.88,65.91,9688.817964208369,44.7233,44.7437,44.7165,44.7369,9688.818
2013-10-25 12:25:00,65.91,65.98,65.91,65.95,5927.276872221589,44.7369,44.7844,44.7369,44.7641,5927.2769
2013-10-25 12:30:00,65.96,65.97,65.95,65.97,3305.5967172005016,44.7708,44.7776,44.7641,44.7776,3305.5967
2013-10-25 12:35:00,65.96,66.01,65.95,66.0,7409.096090276987,44.7708,44.8048,44.7641,44.798,7409.0961
2013-10-25 12:40:00,66.0,66.01,65.97,65.97,2963.6384361107944,44.798,44.8048,44.7776,44.7776,2963.6384
2013-10-25 12:45:00,65.99,66.03,65.99,66.03,9004.901402028952,44.7912,44.8184,44.7912,44.8184,9004.9014
2013-10-25 12:50:00,66.03,66.03,65.99,66.0,3647.554998290209,44.8184,44.8184,44.7912,44.798,3647.555
2013-10-25 12:55:00,66.0,66.01,65.98,66.01,8434.970933546107,44.798,44.8048,44.7844,44.8048,8434.9709
2013-10-25 13:00:00,66.0,66.03,66.0,66.01,4103.4993730764845,44.798,44.8184,44.798,44.8048,4103.4994
2013-10-25 13:05:00,66.02,66.02,65.97,65.97,5357.346403738744,44.8116,44.8116,44.7776,44.7776,5357.3464
2013-10-25 13:10:00,65.96,65.99,65.96,65.98,4901.402028952468,44.7708,44.7912,44.7708,44.7844,4901.402
2013-10-25 13:15:00,65.99,66.03,65.99,66.01,14134.27561837456,44.7912,44.8184,44.7912,44.8048,14134.2756
2013-10-25 13:20:00,66.0,66.0,65.94,65.96,7181.123902883848,44.798,44.798,44.7573,44.7708,7181.1239
2013-10-25 13:25:00,65.96,65.98,65.95,65.97,3419.5828108970704,44.7708,44.7844,44.7641,44.7776,3419.5828
2013-10-25 13:30:00,65.96,65.96,65.93,65.95,4559.443747862761,44.7708,44.7708,44.7505,44.7641,4559.4437
2013-10-25 13:35:00,65.96,65.97,65.92,65.96,6269.235153311296,44.7708,44.7776,44.7437,44.7708,6269.2352
2013-10-25 13:40:00,65.96,65.98,65.96,65.96,3533.56890459364,44.7708,44.7844,44.7708,44.7708,3533.5689
2013-10-25 13:45:00,65.97,66.0,65.97,65.98,5471.332497435313,44.7776,44.798,44.7776,44.7844,5471.3325
2013-10-25 13:50:00,65.98,66.02,65.97,66.0,5129.374216345606,44.7844,44.8116,44.7776,44.798,5129.3742
2013-10-25 13:55:00,65.99,66.03,65.98,66.0,6953.151715490711,44.7912,44.8184,44.7844,44.798,6953.1517
2013-10-25 14:00:00,65.99,65.99,65.95,65.98,9916.790151601504,44.7912,44.7912,44.7641,44.7844,9916.7902
2013-10-25 14:05:00,65.97,66.02,65.95,66.01,15502.108742733386,44.7776,44.8116,44.7641,44.8048,15502.1087
2013-10-25 14:10:00,66.0,66.02,65.96,66.01,8434.970933546107,44.798,44.8116,44.7708,44.8048,8434.9709
2013-10-25 14:15:00,66.01,66.05,66.0,66.05,3533.56890459364,44.8048,44.8319,44.798,44.8319,3533.5689
2013-10-25 14:20:00,66.05,66.06,66.03,66.03,7523.082183973555,44.8319,44.8387,44.8184,44.8184,7523.0822
2013-10-25 14:25:00,66.03,66.06,66.03,66.04,3875.5271856833465,44.8184,44.8387,44.8184,44.8251,3875.5272
2013-10-25 14:30:00,66.04,66.04,66.0,66.0,6155.249059614727,44.8251,44.8251,44.798,44.798,6155.2491
2013-10-25 14:35:00,66.01,66.02,65.99,66.0,15844.067023823094,44.8048,44.8116,44.7912,44.798,15844.067
2013-10-25 14:40:00,66.0,66.06,66.0,66.05,6041.262965918158,44.798,44.8387,44.798,44.8319,6041.263
2013-10-25 14:45:00,66.05,66.07,66.03,66.07,7865.040465063263,44.8319,44.8455,44.8184,44.8455,7865.0405
2013-10-25 14:50:00,66.06,66.08,66.06,66.06,6383.221247007865,44.8387,44.8523,44.8387,44.8387,6383.2212
2013-10-25 14:55:00,66.07,66.08,66.05,66.06,5927.276872221589,44.8455,44.8523,44.8319,44.8387,5927.2769
2013-10-25 15:00:00,66.06,66.06,66.03,66.03,9802.804057904936,44.8387,44.8387,44.8184,44.8184,9802.8041
2013-10-25 15:05:00,66.03,66.03,65.96,65.96,13792.317337284852,44.8184,44.8184,44.7708,44.7708,13792.3173
2013-10-25 15:10:00,65.97,66.03,65.97,66.03,19833.58030320301,44.7776,44.8184,44.7776,44.8184,19833.5803
2013-10-25 15:15:00,66.03,66.07,66.03,66.06,11284.623275960334,44.8184,44.8455,44.8184,44.8387,11284.6233
2013-10-25 15:20:00,66.06,66.07,66.03,66.04,7523.082183973555,44.8387,44.8455,44.8184,44.8251,7523.0822
2013-10-25 15:25:00,66.05,66.05,66.03,66.03,11284.623275960334,44.8319,44.8319,44.8184,44.8184,11284.6233
2013-10-25 15:30:00,66.03,66.1,66.03,66.06,30548.273110680497,44.8184,44.8659,44.8184,44.8387,30548.2731
2013-10-25 15:35:00,66.07,66.09,66.06,66.07,16072.039211216232,44.8455,44.8591,44.8387,44.8455,16072.0392
2013-10-25 15:40:00,66.08,66.13,66.08,66.13,20289.524677989284,44.8523,44.8862,44.8523,44.8862,20289.5247
2013-10-25 15:45:00,66.13,66.16,66.1,66.14,43428.7016983928,44.8862,44.9066,44.8659,44.893,43428.7017
2013-10-25 15:50:00,66.14,66.2,66.14,66.15,43086.74341730309,44.893,44.9337,44.893,44.8998,43086.7434
2013-10-25 15:55:00,66.15,66.25,66.15,66.24,103613.35917018124,44.8998,44.9677,44.8998,44.9609,103613.3592
2013-10-28 09:30:00,66.05,66.22,65.93,66.04,66339.90653140318,44.8319,44.9473,44.7505,44.8251,66339.9065
2013-10-28 09:35:00,66.04,66.2,65.96,66.13,34537.78639006041,44.8251,44.9337,44.7708,44.8862,34537.7864
2013-10-28 09:40:00,66.1,66.34,66.08,66.34,26102.815456514305,44.8659,45.0288,44.8523,45.0288,26102.8155
2013-10-28 09:45:00,66.34,66.44,66.31,66.33,26444.773737604013,45.0288,45.0966,45.0084,45.022,26444.7737
2013-10-28 09:50:00,66.34,66.43,66.34,66.42,16186.0253049128,45.0288,45.0899,45.0288,45.0831,16186.0253
2013-10-28 09:55:00,66.42,66.55,66.42,66.5,16300.01139860937,45.0831,45.1713,45.0831,45.1374,16300.0114
2013-10-28 10:00:00,66.49,66.59,66.48,66.59,16300.01139860937,45.1306,45.1985,45.1238,45.1985,16300.0114
2013-10-28 10:05:00,66.59,66.61,66.51,66.61,20973.4412401687,45.1985,45.212,45.1442,45.212,20973.4412
2013-10-28 10:10:00,66.63,66.73,66.62,66.72,28610.509517838826,45.2256,45.2935,45.2188,45.2867,28610.5095
2013-10-28 10:15:00,66.71,66.74,66.67,66.69,13792.317337284852,45.2799,45.3003,45.2528,45.2663,13792.3173
2013-10-28 10:20:00,66.69,66.7,66.63,66.63,11740.567650746609,45.2663,45.2731,45.2256,45.2256,11740.5677
2013-10-28 10:25:00,66.63,66.65,66.59,66.59,9688.817964208369,45.2256,45.2392,45.1985,45.1985,9688.818
2013-10-28 10:30:00,66.57,66.57,66.52,66.53,14818.192180553971,45.1849,45.1849,45.1509,45.1577,14818.1922
2013-10-28 10:35:00,66.53,66.56,66.53,66.56,8776.929214635815,45.1577,45.1781,45.1577,45.1781,8776.9292
2013-10-28 10:40:00,66.55,66.55,66.4,66.42,26444.773737604013,45.1713,45.1713,45.0695,45.0831,26444.7737
2013-10-28 10:45:00,66.45,66.48,66.4,66.46,20403.51077168585,45.1034,45.1238,45.0695,45.1102,20403.5108
2013-10-28 10:50:00,66.46,66.48,66.42,66.43,19035.677647327026,45.1102,45.1238,45.0831,45.0899,19035.6776
2013-10-28 10:55:00,66.44,66.46,66.38,66.41,19605.60811580987,45.0966,45.1102,45.0559,45.0763,19605.6081
2013-10-28 11:00:00,66.4,66.45,66.38,66.45,16527.98358600251,45.0695,45.1034,45.0559,45.1034,16527.9836
2013-10-28 11:05:00,66.45,66.46,66.43,66.43,14134.27561837456,45.1034,45.1102,45.0899,45.0899,14134.2756
2013-10-28 11:10:00,66.44,66.51,66.44,66.48,12652.45640031916,45.0966,45.1442,45.0966,45.1238,12652.4564
2013-10-28 11:15:00,66.48,66.51,66.47,66.47,27014.70420608686,45.1238,45.1442,45.117,45.117,27014.7042
2013-10-28 11:20:00,66.47,66.48,66.42,66.43,7409.096090276987,45.117,45.1238,45.0831,45.0899,7409.0961
2013-10-28 11:25:00,66.43,66.49,66.41,66.49,5471.332497435313,45.0899,45.1306,45.0763,45.1306,5471.3325
2013-10-28 11:30:00,66.49,66.49,66.44,66.46,10030.776245298071,45.1306,45.1306,45.0966,45.1102,10030.7762
2013-10-28 11:35:00,66.46,66.55,66.45,66.55,14590.219993160834,45.1102,45.1713,45.1034,45.1713,14590.22
2013-10-28 11:40:00,66.55,66.56,66.51,66.54,15274.136555340248,45.1713,45.1781,45.1442,45.1645,15274.1366
2013-10-28 11:45:00,66.56,66.6,66.54,66.6,17667.844522968197,45.1781,45.2052,45.1645,45.2052,17667.8445
2013-10-28 11:50:00,66.6,66.62,66.55,66.62,14134.27561837456,45.2052,45.2188,45.1713,45.2188,14134.2756
2013-10-28 11:55:00,66.63,66.67,66.62,66.67,18807.705459933888,45.2256,45.2528,45.2188,45.2528,18807.7055
2013-10-28 12:00:00,66.67,66.67,66.64,66.66,17439.87233557506,45.2528,45.2528,45.2324,45.246,17439.8723
2013-10-28 12:05:00,66.66,66.67,66.63,66.64,21999.31608343782,45.246,45.2528,45.2256,45.2324,21999.3161
2013-10-28 12:10:00,66.64,66.7,66.64,66.7,27128.690299783422,45.2324,45.2731,45.2324,45.2731,27128.6903
2013-10-28 12:15:00,66.7,66.73,66.68,66.71,16072.039211216232,45.2731,45.2935,45.2595,45.2799,16072.0392
2013-10-28 12:20:00,66.72,66.72,66.63,66.63,7865.040465063263,45.2867,45.2867,45.2256,45.2256,7865.0405
2013-10-28 12:25:00,66.63,66.65,66.59,66.6,14362.247805767696,45.2256,45.2392,45.1985,45.2052,14362.2478
2013-10-28 12:30:00,66.6,66.63,66.57,66.57,26216.80155021088,45.2052,45.2256,45.1849,45.1849,26216.8016
2013-10-28 12:35:00,66.58,66.6,66.58,66.59,10828.678901174057,45.1917,45.2052,45.1917,45.1985,10828.6789
2013-10-28 12:40:00,66.59,66.66,66.58,66.65,12082.525931836317,45.1985,45.246,45.1917,45.2392,12082.5259
2013-10-28 12:45:00,66.66,66.7,66.66,66.7,24279.0379573692,45.246,45.2731,45.246,45.2731,24279.038
2013-10-28 12:50:00,66.69,66.69,66.67,66.69,12766.44249401573,45.2663,45.2663,45.2528,45.2663,12766.4425
2013-10-28 12:55:00,66.7,66.7,66.67,66.7,4217.485466773053,45.2731,45.2731,45.2528,45.2731,4217.4855
2013-10-28 13:00:00,66.7,66.71,66.66,66.66,7295.109996580417,45.2731,45.2799,45.246,45.246,7295.11
2013-10-28 13:05:00,66.67,66.67,66.62,66.62,14476.233899464263,45.2528,45.2528,45.2188,45.2188,14476.2339
2013-10-28 13:10:00,66.63,66.66,66.6,66.61,8890.915308332384,45.2256,45.246,45.2052,45.212,8890.9153
2013-10-28 13:15:00,66.6,66.62,66.59,66.62,4331.471560469623,45.2052,45.2188,45.1985,45.2188,4331.4716
2013-10-28 13:20:00,66.61,66.67,66.61,66.67,7181.123902883848,45.212,45.2528,45.212,45.2528,7181.1239
2013-10-28 13:25:00,66.67,66.67,66.63,66.63,9232.87358942209,45.2528,45.2528,45.2256,45.2256,9232.8736
2013-10-28 13:30:00,66.62,66.65,66.62,66.63,6497.2073407044345,45.2188,45.2392,45.2188,45.2256,6497.2073
2013-10-28 13:35:00,66.62,66.67,66.62,66.66,6953.151715490711,45.2188,45.2528,45.2188,45.246,6953.1517
2013-10-28 13:40:00,66.67,66.69,66.65,66.65,10258.748432691213,45.2528,45.2663,45.2392,45.2392,10258.7484
2013-10-28 13:45:00,66.66,66.66,66.61,66.62,6725.179528097572,45.246,45.246,45.212,45.2188,6725.1795
2013-10-28 13:50:00,66.62,66.63,66.6,66.6,3989.513279379916,45.2188,45.2256,45.2052,45.2052,3989.5133
2013-10-28 13:55:00,66.61,66.62,66.57,66.57,8320.984839849538,45.212,45.2188,45.1849,45.1849,8320.9848
2013-10-28 14:00:00,66.57,66.6,66.55,66.59,21087.427333865267,45.1849,45.2052,45.1713,45.1985,21087.4273
2013-10-28 14:05:00,66.59,66.63,66.58,66.61,16641.969679699076,45.1985,45.2256,45.1917,45.212,16641.9697
2013-10-28 14:10:00,66.61,66.62,66.54,66.6,12082.525931836317,45.212,45.2188,45.1645,45.2052,12082.5259
2013-10-28 14:15:00,66.6,66.63,66.6,66.6,12766.44249401573,45.2052,45.2256,45.2052,45.2052,12766.4425
2013-10-28 14:20:00,66.6,66.64,66.58,66.63,6383.221247007865,45.2052,45.2324,45.1917,45.2256,6383.2212
2013-10-28 14:25:00,66.63,66.67,66.63,66.66,9232.87358942209,45.2256,45.2528,45.2256,45.246,9232.8736
2013-10-28 14:30:00,66.66,66.67,66.65,66.65,11740.567650746609,45.246,45.2528,45.2392,45.2392,11740.5677
2013-10-28 14:35:00,66.64,66.64,66.58,66.6,23025.190926706942,45.2324,45.2324,45.1917,45.2052,23025.1909
2013-10-28 14:40:00,66.6,66.62,66.57,66.62,21771.343896044684,45.2052,45.2188,45.1849,45.2188,21771.3439
2013-10-28 14:45:00,66.62,66.62,66.59,66.59,8206.998746152969,45.2188,45.2188,45.1985,45.1985,8206.9987
2013-10-28 14:50:00,66.6,66.6,66.54,66.55,14590.219993160834,45.2052,45.2052,45.1645,45.1713,14590.22
2013-10-28 14:55:00,66.55,66.56,66.55,66.56,5357.346403738744,45.1713,45.1781,45.1713,45.1781,5357.3464
2013-10-28 15:00:00,66.55,66.55,66.51,66.53,17781.830616664767,45.1713,45.1713,45.1442,45.1577,17781.8306
2013-10-28 15:05:00,66.53,66.55,66.46,66.46,16755.955773395646,45.1577,45.1713,45.1102,45.1102,16755.9558
2013-10-28 15:10:00,66.47,66.51,66.47,66.48,13450.359056195144,45.117,45.1442,45.117,45.1238,13450.3591
2013-10-28 15:15:00,66.47,66.51,66.46,66.5,11512.595463353471,45.117,45.1442,45.1102,45.1374,11512.5955
2013-10-28 15:20:00,66.51,66.53,66.5,66.53,10144.762338994642,45.1442,45.1577,45.1374,45.1577,10144.7623
2013-10-28 15:25:00,66.52,66.53,66.5,66.51,9916.790151601504,45.1509,45.1577,45.1374,45.1442,9916.7902
2013-10-28 15:30:00,66.5,66.53,66.46,66.49,15616.094836429957,45.1374,45.1577,45.1102,45.1306,15616.0948
2013-10-28 15:35:00,66.48,66.48,66.41,66.41,26444.773737604013,45.1238,45.1238,45.0763,45.0763,26444.7737
2013-10-28 15:40:00,66.41,66.43,66.39,66.39,31802.120141342755,45.0763,45.0899,45.0627,45.0627,31802.1201
2013-10-28 15:45:00,66.39,66.41,66.36,66.39,52091.64481933204,45.0627,45.0763,45.0423,45.0627,52091.6448
2013-10-28 15:50:00,66.36,66.39,66.28,66.34,166989.62726547362,45.0423,45.0627,44.988,45.0288,166989.6273
2013-10-28 15:55:00,66.35,66.43,66.31,66.39,176108.51476119913,45.0356,45.0899,45.0084,45.0627,176108.5148
2013-10-29 09:30:00,66.71,66.99,66.41,66.98,45594.43747862761,45.2799,45.47,45.0763,45.4632,45594.4375
2013-10-29 09:35:00,66.99,67.09,66.95,67.09,19149.6637410236,45.47,45.5378,45.4428,45.5378,19149.6637
2013-10-29 09:40:00,67.09,67.19,67.08,67.18,24620.99623845891,45.5378,45.6057,45.5311,45.5989,24620.9962
2013-10-29 09:45:00,67.17,67.2,67.1,67.19,34651.772483756984,45.5921,45.6125,45.5446,45.6057,34651.7725
2013-10-29 09:50:00,67.18,67.25,66.99,67.01,46620.31232189673,45.5989,45.6464,45.47,45.4835,46620.3123
2013-10-29 09:55:00,67.01,67.06,66.91,67.03,10828.678901174057,45.4835,45.5175,45.4157,45.4971,10828.6789
2013-10-29 10:00:00,67.02,67.03,66.91,66.91,17553.85842927163,45.4903,45.4971,45.4157,45.4157,17553.8584
2013-10-29 10:05:00,66.89,66.89,66.67,66.67,58246.89387894677,45.4021,45.4021,45.2528,45.2528,58246.8939
2013-10-29 10:10:00,66.68,66.71,66.61,66.63,32372.0506098256,45.2595,45.2799,45.212,45.2256,32372.0506
2013-10-29 10:15:00,66.64,66.66,66.55,66.6,36361.56388920552,45.2324,45.246,45.1713,45.2052,36361.5639
2013-10-29 10:20:00,66.6,66.62,66.58,66.58,21657.35780234812,45.2052,45.2188,45.1917,45.1917,21657.3578
2013-10-29 10:25:00,66.59,66.67,66.58,66.67,12196.512025532886,45.1985,45.2528,45.1917,45.2528,12196.512
2013-10-29 10:30:00,66.66,66.72,66.6,66.67,25646.87108172803,45.246,45.2867,45.2052,45.2528,25646.8711
2013-10-29 10:35:00,66.67,66.68,66.53,66.55,33055.96717200502,45.2528,45.2595,45.1577,45.1713,33055.9672
2013-10-29 10:40:00,66.53,66.56,66.49,66.54,19833.58030320301,45.1577,45.1781,45.1306,45.1645,19833.5803
2013-10-29 10:45:00,66.55,66.61,66.54,66.6,9802.804057904936,45.1713,45.212,45.1645,45.2052,9802.8041
2013-10-29 10:50:00,66.6,66.62,66.52,66.54,18351.761085147613,45.2052,45.2188,45.1509,45.1645,18351.7611
2013-10-29 10:55:00,66.53,66.53,66.39,66.42,16641.969679699076,45.1577,45.1577,45.0627,45.0831,16641.9697
2013-10-29 11:00:00,66.42,66.54,66.42,66.54,11854.553744443176,45.0831,45.1645,45.0831,45.1645,11854.5537
2013-10-29 11:05:00,66.56,66.56,66.53,66.54,11854.553744443176,45.1781,45.1781,45.1577,45.1645,11854.5537
2013-10-29 11:10:00,66.55,66.56,66.51,66.53,9916.790151601504,45.1713,45.1781,45.1442,45.1577,9916.7902
2013-10-29 11:15:00,66.53,66.53,66.46,66.46,11740.567650746609,45.1577,45.1577,45.1102,45.1102,11740.5677
2013-10-29 11:20:00,66.46,66.48,66.43,66.47,25646.87108172803,45.1102,45.1238,45.0899,45.117,25646.8711
2013-10-29 11:25:00,66.48,66.48,66.42,66.43,11740.567650746609,45.1238,45.1238,45.0831,45.0899,11740.5677
2013-10-29 11:30:00,66.43,66.46,66.39,66.39,19149.6637410236,45.0899,45.1102,45.0627,45.0627,19149.6637
2013-10-29 11:35:00,66.39,66.39,66.3,66.34,14818.192180553971,45.0627,45.0627,45.0016,45.0288,14818.1922
2013-10-29 11:40:00,66.35,66.43,66.34,66.39,11626.58155705004,45.0356,45.0899,45.0288,45.0627,11626.5816
2013-10-29 11:45:00,66.37,66.39,66.35,66.38,2963.6384361107944,45.0491,45.0627,45.0356,45.0559,2963.6384
2013-10-29 11:50:00,66.39,66.46,66.38,66.44,10828.678901174057,45.0627,45.1102,45.0559,45.0966,10828.6789
2013-10-29 11:55:00,66.44,66.46,66.4,66.42,11626.58155705004,45.0966,45.1102,45.0695,45.0831,11626.5816
2013-10-29 12:00:00,66.43,66.49,66.43,66.48,6611.193434401003,45.0899,45.1306,45.0899,45.1238,6611.1934
2013-10-29 12:05:00,66.47,66.47,66.42,66.42,11854.553744443176,45.117,45.117,45.0831,45.0831,11854.5537
2013-10-29 12:10:00,66.42,66.45,66.41,66.43,12196.512025532886,45.0831,45.1034,45.0763,45.0899,12196.512
2013-10-29 12:15:00,66.42,66.45,66.39,66.45,6953.151715490711,45.0831,45.1034,45.0627,45.1034,6953.1517
2013-10-29 12:20:00,66.45,66.46,66.43,66.46,7409.096090276987,45.1034,45.1102,45.0899,45.1102,7409.0961
2013-10-29 12:25:00,66.46,66.46,66.43,66.45,6953.151715490711,45.1102,45.1102,45.0899,45.1034,6953.1517
2013-10-29 12:30:00,66.44,66.46,66.41,66.42,12766.44249401573,45.0966,45.1102,45.0763,45.0831,12766.4425
2013-10-29 12:35:00,66.42,66.43,66.4,66.41,8206.998746152969,45.0831,45.0899,45.0695,45.0763,8206.9987
2013-10-29 12:40:00,66.4,66.42,66.39,66.41,5243.360310042175,45.0695,45.0831,45.0627,45.0763,5243.3603
2013-10-29 12:45:00,66.4,66.46,66.39,66.45,6725.179528097572,45.0695,45.1102,45.0627,45.1034,6725.1795
2013-10-29 12:50:00,66.46,66.48,66.46,66.47,7523.082183973555,45.1102,45.1238,45.1102,45.117,7523.0822
2013-10-29 12:55:00,66.46,66.49,66.45,66.46,10600.70671378092,45.1102,45.1306,45.1034,45.1102,10600.7067
2013-10-29 13:00:00,66.45,66.5,66.45,66.49,8548.957027242677,45.1034,45.1374,45.1034,45.1306,8548.957
2013-10-29 13:05:00,66.5,66.55,66.5,66.5,12082.525931836317,45.1374,45.1713,45.1374,45.1374,12082.5259
2013-10-29 13:10:00,66.51,66.51,66.43,66.45,52661.575287814885,45.1442,45.1442,45.0899,45.1034,52661.5753
2013-10-29 13:15:00,66.46,66.47,66.39,66.39,36247.57779550895,45.1102,45.117,45.0627,45.0627,36247.5778
2013-10-29 13:20:00,66.39,66.4,66.38,66.39,14476.233899464263,45.0627,45.0695,45.0559,45.0627,14476.2339
2013-10-29 13:25:00,66.38,66.46,66.38,66.46,11512.595463353471,45.0559,45.1102,45.0559,45.1102,11512.5955
2013-10-29 13:30:00,66.46,66.48,66.45,66.46,12424.484212926023,45.1102,45.1238,45.1034,45.1102,12424.4842
2013-10-29 13:35:00,66.47,66.47,66.42,66.44,18921.69155363046,45.117,45.117,45.0831,45.0966,18921.6916
2013-10-29 13:40:00,66.43,66.47,66.4,66.44,11056.651088567194,45.0899,45.117,45.0695,45.0966,11056.6511
2013-10-29 13:45:00,66.44,66.49,66.43,66.45,25418.89889433489,45.0966,45.1306,45.0899,45.1034,25418.8989
2013-10-29 13:50:00,66.44,66.46,66.42,66.45,11740.567650746609,45.0966,45.1102,45.0831,45.1034,11740.5677
2013-10-29 13:55:00,66.46,66.55,66.46,66.53,27812.60686196284,45.1102,45.1713,45.1102,45.1577,27812.6069
2013-10-29 14:00:00,66.54,66.62,66.51,66.59,33625.89764048786,45.1645,45.2188,45.1442,45.1985,33625.8976
2013-10-29 14:05:00,66.6,66.65,66.6,66.61,21999.31608343782,45.2052,45.2392,45.2052,45.212,21999.3161
2013-10-29 14:10:00,66.62,66.64,66.6,66.6,12652.45640031916,45.2188,45.2324,45.2052,45.2052,12652.4564
2013-10-29 14:15:00,66.61,66.65,66.58,66.65,16300.01139860937,45.212,45.2392,45.1917,45.2392,16300.0114
2013-10-29 14:20:00,66.64,66.67,66.63,66.67,9688.817964208369,45.2324,45.2528,45.2256,45.2528,9688.818
2013-10-29 14:25:00,66.67,66.74,66.67,66.74,20517.496865382425,45.2528,45.3003,45.2528,45.3003,20517.4969
2013-10-29 14:30:00,66.74,66.77,66.72,66.77,13906.30343098142,45.3003,45.3206,45.2867,45.3206,13906.3034
2013-10-29 14:35:00,66.76,66.82,66.75,66.81,19947.56639689958,45.3138,45.3546,45.3071,45.3478,19947.5664
2013-10-29 14:40:00,66.81,66.81,66.74,66.78,13108.400775105438,45.3478,45.3478,45.3003,45.3274,13108.4008
2013-10-29 14:45:00,66.78,66.82,66.78,66.81,23025.190926706942,45.3274,45.3546,45.3274,45.3478,23025.1909
2013-10-29 14:50:00,66.8,66.82,66.79,66.82,10258.748432691213,45.341,45.3546,45.3342,45.3546,10258.7484
2013-10-29 14:55:00,66.82,66.82,66.75,66.77,5927.276872221589,45.3546,45.3546,45.3071,45.3206,5927.2769
2013-10-29 15:00:00,66.76,66.78,66.73,66.77,19377.635928416734,45.3138,45.3274,45.2935,45.3206,19377.6359
2013-10-29 15:05:00,66.77,66.82,66.77,66.82,28610.509517838826,45.3206,45.3546,45.3206,45.3546,28610.5095
2013-10-29 15:10:00,66.82,66.82,66.79,66.81,13450.359056195144,45.3546,45.3546,45.3342,45.3478,13450.3591
2013-10-29 15:15:00,66.8,66.84,66.8,66.84,19377.635928416734,45.341,45.3682,45.341,45.3682,19377.6359
2013-10-29 15:20:00,66.83,66.84,66.8,66.8,37843.38310726092,45.3614,45.3682,45.341,45.341,37843.3831
2013-10-29 15:25:00,66.81,66.84,66.8,66.83,26216.80155021088,45.3478,45.3682,45.341,45.3614,26216.8016
2013-10-29 15:30:00,66.82,66.82,66.78,66.82,29636.384361107943,45.3546,45.3546,45.3274,45.3546,29636.3844
2013-10-29 15:35:00,66.82,66.84,66.81,66.83,36589.536076598655,45.3546,45.3682,45.3478,45.3614,36589.5361
2013-10-29 15:40:00,66.83,66.87,66.82,66.87,29066.4538926251,45.3614,45.3885,45.3546,45.3885,29066.4539
2013-10-29 15:45:00,66.87,66.88,66.82,66.82,29180.439986321668,45.3885,45.3953,45.3546,45.3546,29180.44
2013-10-29 15:50:00,66.83,66.93,66.82,66.89,81158.09871195714,45.3614,45.4292,45.3546,45.4021,81158.0987
2013-10-29 15:55:00,66.89,66.99,66.86,66.96,89593.06964550324,45.4021,45.47,45.3817,45.4496,89593.0696
2013-10-30 09:30:00,66.6,66.6,65.45,65.53,77510.54371366694,45.2052,45.2052,44.4247,44.479,77510.5437
2013-10-30 09:35:00,65.53,66.18,65.46,65.91,85603.55636612333,44.479,44.9202,44.4315,44.7369,85603.5564
2013-10-30 09:40:00,65.92,65.92,65.24,65.54,85831.52855351647,44.7437,44.7437,44.2821,44.4858,85831.5286
2013-10-30 09:45:00,65.6,65.69,65.39,65.57,33625.89764048786,44.5265,44.5876,44.384,44.5061,33625.8976
2013-10-30 09:50:00,65.61,65.65,65.31,65.37,20973.4412401687,44.5333,44.5604,44.3297,44.3704,20973.4412
2013-10-30 09:55:00,65.39,65.54,65.35,65.43,28154.565143052547,44.384,44.4858,44.3568,44.4111,28154.5651
2013-10-30 10:00:00,65.42,65.48,65.36,65.42,25874.843269121167,44.4043,44.445,44.3636,44.4043,25874.8433
2013-10-30 10:05:00,65.41,65.47,65.26,65.38,41718.91029294426,44.3975,44.4383,44.2957,44.3772,41718.9103
2013-10-30 10:10:00,65.39,65.51,65.37,65.48,33397.92545309472,44.384,44.4654,44.3704,44.445,33397.9255
2013-10-30 10:15:00,65.47,65.5,65.41,65.42,53573.46403738744,44.4383,44.4586,44.3975,44.4043,53573.464
2013-10-30 10:20:00,65.41,65.41,65.37,65.39,13222.386868802008,44.3975,44.3975,44.3704,44.384,13222.3869
2013-10-30 10:25:00,65.39,65.5,65.39,65.49,10486.72062008435,44.384,44.4586,44.384,44.4518,10486.7206
2013-10-30 10:30:00,65.5,65.5,65.42,65.46,17553.85842927163,44.4586,44.4586,44.4043,44.4315,17553.8584
2013-10-30 10:35:00,65.46,65.53,65.32,65.32,44340.59044796535,44.4315,44.479,44.3364,44.3364,44340.5904
2013-10-30 10:40:00,65.31,65.42,65.31,65.42,45594.43747862761,44.3297,44.4043,44.3297,44.4043,45594.4375
2013-10-30 10:45:00,65.41,65.46,65.4,65.45,19377.635928416734,44.3975,44.4315,44.3907,44.4247,19377.6359
2013-10-30 10:50:00,65.44,65.64,65.44,65.59,35335.68904593639,44.4179,44.5536,44.4179,44.5197,35335.689
2013-10-30 10:55:00,65.58,65.72,65.56,65.72,16527.98358600251,44.5129,44.6079,44.4993,44.6079,16527.9836
2013-10-30 11:00:00,65.72,65.77,65.62,65.63,25532.88498803146,44.6079,44.6419,44.5401,44.5469,25532.885
2013-10-30 11:05:00,65.62,65.69,65.6,65.6,20403.51077168585,44.5401,44.5876,44.5265,44.5265,20403.5108
2013-10-30 11:10:00,65.6,65.66,65.59,65.6,29522.398267411376,44.5265,44.5672,44.5197,44.5265,29522.3983
2013-10-30 11:15:00,65.58,65.59,65.5,65.51,17211.90014818192,44.5129,44.5197,44.4586,44.4654,17211.9001
2013-10-30 11:20:00,65.5,65.51,65.39,65.43,20973.4412401687,44.4586,44.4654,44.384,44.4111,20973.4412
2013-10-30 11:25:00,65.42,65.46,65.36,65.36,24051.065769976063,44.4043,44.4315,44.3636,44.3636,24051.0658
2013-10-30 11:30:00,65.35,65.39,65.31,65.36,18237.77499145104,44.3568,44.384,44.3297,44.3636,18237.775
2013-10-30 11:35:00,65.36,65.36,65.28,65.31,13678.331243588282,44.3636,44.3636,44.3093,44.3297,13678.3312
2013-10-30 11:40:00,65.3,65.34,65.29,65.31,11740.567650746609,44.3229,44.35,44.3161,44.3297,11740.5677
2013-10-30 11:45:00,65.31,65.34,65.31,65.31,16072.039211216232,44.3297,44.35,44.3297,44.3297,16072.0392
2013-10-30 11:50:00,65.33,65.43,65.31,65.43,17895.816710361338,44.3432,44.4111,44.3297,44.4111,17895.8167
2013-10-30 11:55:00,65.43,65.45,65.36,65.37,14248.261712071127,44.4111,44.4247,44.3636,44.3704,14248.2617
2013-10-30 12:00:00,65.37,65.4,65.36,65.4,23823.09358258293,44.3704,44.3907,44.3636,44.3907,23823.0936
2013-10-30 12:05:00,65.41,65.44,65.33,65.34,33853.869827881,44.3975,44.4179,44.3432,44.35,33853.8698
2013-10-30 12:10:00,65.34,65.34,65.31,65.31,3875.5271856833465,44.35,44.35,44.3297,44.3297,3875.5272
2013-10-30 12:15:00,65.31,65.31,65.29,65.3,11398.609369656902,44.3297,44.3297,44.3161,44.3229,11398.6094
2013-10-30 12:20:00,65.3,65.32,65.25,65.25,15844.067023823094,44.3229,44.3364,44.2889,44.2889,15844.067
2013-10-30 12:25:00,65.26,65.26,65.19,65.21,15502.108742733386,44.2957,44.2957,44.2482,44.2618,15502.1087
2013-10-30 12:30:00,65.24,65.28,65.24,65.28,3305.5967172005016,44.2821,44.3093,44.2821,44.3093,3305.5967
2013-10-30 12:35:00,65.27,65.29,65.2,65.2,13336.372962498575,44.3025,44.3161,44.255,44.255,13336.373
2013-10-30 12:40:00,65.19,65.24,65.19,65.24,38869.25795053004,44.2482,44.2821,44.2482,44.2821,38869.258
2013-10-30 12:45:00,65.24,65.29,65.24,65.26,14818.192180553971,44.2821,44.3161,44.2821,44.2957,14818.1922
2013-10-30 12:50:00,65.26,65.28,65.17,65.17,22569.246551920667,44.2957,44.3093,44.2346,44.2346,22569.2466
2013-10-30 12:55:00,65.17,65.17,65.1,65.1,20289.524677989284,44.2346,44.2346,44.1871,44.1871,20289.5247
2013-10-30 13:00:00,65.09,65.11,65.08,65.08,17325.886241878492,44.1803,44.1939,44.1735,44.1735,17325.8862
2013-10-30 13:05:00,65.07,65.07,64.97,65.03,31118.203579163343,44.1667,44.1667,44.0989,44.1396,31118.2036
2013-10-30 13:10:00,65.04,65.09,65.04,65.06,11968.539838139746,44.1464,44.1803,44.1464,44.16,11968.5398
2013-10-30 13:15:00,65.07,65.09,65.05,65.09,15388.122649036815,44.1667,44.1803,44.1532,44.1803,15388.1226
2013-10-30 13:20:00,65.08,65.08,65.02,65.03,16755.955773395646,44.1735,44.1735,44.1328,44.1396,16755.9558
2013-10-30 13:25:00,65.03,65.03,64.96,64.96,22569.246551920667,44.1396,44.1396,44.0921,44.0921,22569.2466
2013-10-30 13:30:00,64.96,64.96,64.87,64.94,51179.75606975949,44.0921,44.0921,44.031,44.0785,51179.7561
2013-10-30 13:35:00,64.94,65.02,64.93,64.97,26102.815456514305,44.0785,44.1328,44.0717,44.0989,26102.8155
2013-10-30 13:40:00,64.96,64.96,64.85,64.86,20403.51077168585,44.0921,44.0921,44.0174,44.0242,20403.5108
2013-10-30 13:45:00,64.86,64.94,64.86,64.92,15502.108742733386,44.0242,44.0785,44.0242,44.0649,15502.1087
2013-10-30 13:50:00,64.93,64.99,64.91,64.99,16072.039211216232,44.0717,44.1124,44.0581,44.1124,16072.0392
2013-10-30 13:55:00,64.99,65.01,64.97,65.0,6611.193434401003,44.1124,44.126,44.0989,44.1192,6611.1934
2013-10-30 14:00:00,65.02,65.18,64.94,65.18,25076.940613245184,44.1328,44.2414,44.0785,44.2414,25076.9406
2013-10-30 14:05:00,65.17,65.29,64.96,65.0,20631.482959078992,44.2346,44.3161,44.0921,44.1192,20631.483
2013-10-30 14:10:00,65.0,65.09,64.96,64.98,28610.509517838826,44.1192,44.1803,44.0921,44.1057,28610.5095
2013-10-30 14:15:00,64.98,65.03,64.72,64.82,38071.35529465405,44.1057,44.1396,43.9292,43.9971,38071.3553
2013-10-30 14:20:00,64.83,64.94,64.8,64.83,19833.58030320301,44.0038,44.0785,43.9835,44.0038,19833.5803
2013-10-30 14:25:00,64.81,64.93,64.73,64.91,30776.245298073634,43.9903,44.0717,43.936,44.0581,30776.2453
2013-10-30 14:30:00,64.9,64.95,64.81,64.94,24393.02405106577,44.0514,44.0853,43.9903,44.0785,24393.0241
2013-10-30 14:35:00,64.93,64.96,64.9,64.92,19149.6637410236,44.0717,44.0921,44.0514,44.0649,19149.6637
2013-10-30 14:40:00,64.94,64.99,64.85,64.85,15616.094836429957,44.0785,44.1124,44.0174,44.0174,15616.0948
2013-10-30 14:45:00,64.86,64.96,64.86,64.93,9688.817964208369,44.0242,44.0921,44.0242,44.0717,9688.818
2013-10-30 14:50:00,64.92,64.93,64.85,64.89,61666.47668984384,44.0649,44.0717,44.0174,44.0446,61666.4767
2013-10-30 14:55:00,64.88,65.01,64.88,64.98,17553.85842927163,44.0378,44.126,44.0378,44.1057,17553.8584
2013-10-30 15:00:00,64.96,64.96,64.81,64.96,38527.29966944033,44.0921,44.0921,43.9903,44.0921,38527.2997
2013-10-30 15:05:00,64.98,65.07,64.95,64.95,18807.705459933888,44.1057,44.1667,44.0853,44.0853,18807.7055
2013-10-30 15:10:00,64.95,64.97,64.91,64.93,11626.58155705004,44.0853,44.0989,44.0581,44.0717,11626.5816
2013-10-30 15:15:00,64.93,64.96,64.89,64.96,19263.649834720163,44.0717,44.0921,44.0446,44.0921,19263.6498
2013-10-30 15:20:00,64.96,65.01,64.95,64.97,19833.58030320301,44.0921,44.126,44.0853,44.0989,19833.5803
2013-10-30 15:25:00,64.97,64.99,64.93,64.97,28154.565143052547,44.0989,44.1124,44.0717,44.0989,28154.5651
2013-10-30 15:30:00,64.98,65.14,64.97,65.12,36817.5082639918,44.1057,44.2143,44.0989,44.2007,36817.5083
2013-10-30 15:35:00,65.1,65.1,65.02,65.04,33967.85592157757,44.1871,44.1871,44.1328,44.1464,33967.8559
2013-10-30 15:40:00,65.04,65.11,65.03,65.08,35335.68904593639,44.1464,44.1939,44.1396,44.1735,35335.689
2013-10-30 15:45:00,65.06,65.1,64.99,65.0,35449.675139632964,44.16,44.1871,44.1124,44.1192,35449.6751
2013-10-30 15:50:00,65.01,65.1,65.01,65.09,71583.26684144535,44.126,44.1871,44.126,44.1803,71583.2668
2013-10-30 15:55:00,65.09,65.21,65.03,65.17,187507.12413085604,44.1803,44.2618,44.1396,44.2346,187507.1241
2013-10-31 09:30:00,65.15,65.45,64.93,65.31,70101.44762338995,44.2211,44.4247,44.0717,44.3297,70101.4476
2013-10-31 09:35:00,65.31,65.31,65.14,65.19,77966.4880884532,44.3297,44.3297,44.2143,44.2482,77966.4881
2013-10-31 09:40:00,65.19,65.5,65.18,65.49,39325.20232531631,44.2482,44.4586,44.2414,44.4518,39325.2023
2013-10-31 09:45:00,65.5,65.64,65.35,65.6,23937.079676279493,44.4586,44.5536,44.3568,44.5265,23937.0797
2013-10-31 09:50:00,65.6,65.63,65.52,65.58,25988.82936281773,44.5265,44.5469,44.4722,44.5129,25988.8294
2013-10-31 09:55:00,65.58,65.6,65.53,65.6,30776.245298073634,44.5129,44.5265,44.479,44.5265,30776.2453
2013-10-31 10:00:00,65.6,65.6,65.5,65.52,40465.063262282005,44.5265,44.5265,44.4586,44.4722,40465.0633
2013-10-31 10:05:00,65.51,65.53,65.45,65.53,26330.787643907443,44.4654,44.479,44.4247,44.479,26330.7876
2013-10-31 10:10:00,65.53,65.6,65.49,65.58,31232.18967285992,44.479,44.5265,44.4518,44.5129,31232.1897
2013-10-31 10:15:00,65.57,65.62,65.56,65.58,20859.45514647213,44.5061,44.5401,44.4993,44.5129,20859.4551
2013-10-31 10:20:00,65.58,65.62,65.53,65.55,22797.218739313805,44.5129,44.5401,44.479,44.4926,22797.2187
2013-10-31 10:25:00,65.55,65.67,65.53,65.67,48444.08982104183,44.4926,44.574,44.479,44.574,48444.0898
2013-10-31 10:30:00,65.67,65.78,65.66,65.68,86059.50074090961,44.574,44.6487,44.5672,44.5808,86059.5007
2013-10-31 10:35:00,65.68,65.68,65.53,65.55,43542.68779208937,44.5808,44.5808,44.479,44.4926,43542.6878
2013-10-31 10:40:00,65.55,65.69,65.51,65.69,22227.28827083096,44.4926,44.5876,44.4654,44.5876,22227.2883
2013-10-31 10:45:00,65.69,65.8,65.69,65.74,27470.64858087313,44.5876,44.6622,44.5876,44.6215,27470.6486
2013-10-31 10:50:00,65.74,65.8,65.7,65.74,26672.74592499715,44.6215,44.6622,44.5944,44.6215,26672.7459
2013-10-31 10:55:00,65.75,65.81,65.74,65.75,38299.32748204719,44.6283,44.669,44.6215,44.6283,38299.3275
2013-10-31 11:00:00,65.75,65.82,65.75,65.82,14020.28952467799,44.6283,44.6758,44.6283,44.6758,14020.2895
2013-10-31 11:05:00,65.82,65.83,65.75,65.79,34309.81420266727,44.6758,44.6826,44.6283,44.6555,34309.8142
2013-10-31 11:10:00,65.79,65.82,65.75,65.77,63946.19856377522,44.6555,44.6758,44.6283,44.6419,63946.1986
2013-10-31 11:15:00,65.77,65.82,65.76,65.77,61324.518408754135,44.6419,44.6758,44.6351,44.6419,61324.5184
2013-10-31 11:20:00,65.78,65.81,65.76,65.79,15274.136555340248,44.6487,44.669,44.6351,44.6555,15274.1366
2013-10-31 11:25:00,65.78,65.81,65.75,65.79,25646.87108172803,44.6487,44.669,44.6283,44.6555,25646.8711
2013-10-31 11:30:00,65.8,65.82,65.79,65.81,21885.32998974125,44.6622,44.6758,44.6555,44.669,21885.33
2013-10-31 11:35:00,65.81,65.82,65.77,65.77,35677.647327026105,44.669,44.6758,44.6419,44.6419,35677.6473
2013-10-31 11:40:00,65.78,65.81,65.75,65.76,30320.30092328736,44.6487,44.669,44.6283,44.6351,30320.3009
2013-10-31 11:45:00,65.76,65.82,65.75,65.82,9802.804057904936,44.6351,44.6758,44.6283,44.6758,9802.8041
2013-10-31 11:50:00,65.82,65.85,65.76,65.77,21999.31608343782,44.6758,44.6962,44.6351,44.6419,21999.3161
2013-10-31 11:55:00,65.76,65.78,65.73,65.75,24962.954519548617,44.6351,44.6487,44.6147,44.6283,24962.9545
2013-10-31 12:00:00,65.74,65.78,65.74,65.78,19035.677647327026,44.6215,44.6487,44.6215,44.6487,19035.6776
2013-10-31 12:05:00,65.78,65.86,65.78,65.85,27812.60686196284,44.6487,44.703,44.6487,44.6962,27812.6069
2013-10-31 12:10:00,65.85,65.85,65.81,65.85,43428.7016983928,44.6962,44.6962,44.669,44.6962,43428.7017
2013-10-31 12:15:00,65.84,65.89,65.83,65.88,27698.62076826627,44.6894,44.7233,44.6826,44.7165,27698.6208
2013-10-31 12:20:00,65.88,65.97,65.87,65.96,25418.89889433489,44.7165,44.7776,44.7098,44.7708,25418.8989
2013-10-31 12:25:00,65.97,65.97,65.89,65.89,43656.67388578594,44.7776,44.7776,44.7233,44.7233,43656.6739
2013-10-31 12:30:00,65.89,66.0,65.89,65.99,18693.71936623732,44.7233,44.798,44.7233,44.7912,18693.7194
2013-10-31 12:35:00,66.01,66.01,65.93,65.96,20175.53858429272,44.8048,44.8048,44.7505,44.7708,20175.5386
2013-10-31 12:40:00,65.95,65.96,65.92,65.93,10372.73452638778,44.7641,44.7708,44.7437,44.7505,10372.7345
2013-10-31 12:45:00,65.93,65.93,65.86,65.87,12766.44249401573,44.7505,44.7505,44.703,44.7098,12766.4425
2013-10-31 12:50:00,65.88,65.91,65.86,65.86,10600.70671378092,44.7165,44.7369,44.703,44.703,10600.7067
2013-10-31 12:55:00,65.86,65.86,65.8,65.8,15844.067023823094,44.703,44.703,44.6622,44.6622,15844.067
2013-10-31 13:00:00,65.8,65.8,65.76,65.78,16869.941867092213,44.6622,44.6622,44.6351,44.6487,16869.9419
2013-10-31 13:05:00,65.78,65.81,65.78,65.81,11968.539838139746,44.6487,44.669,44.6487,44.669,11968.5398
2013-10-31 13:10:00,65.81,65.82,65.79,65.81,14704.206086857404,44.669,44.6758,44.6555,44.669,14704.2061
2013-10-31 13:15:00,65.81,65.84,65.81,65.84,69531.51715490711,44.669,44.6894,44.669,44.6894,69531.5172
2013-10-31 13:20:00,65.84,65.84,65.8,65.8,16300.01139860937,44.6894,44.6894,44.6622,44.6622,16300.0114
2013-10-31 13:25:00,65.81,65.81,65.72,65.75,38299.32748204719,44.669,44.669,44.6079,44.6283,38299.3275
2013-10-31 13:30:00,65.76,65.8,65.76,65.79,7979.026558759831,44.6351,44.6622,44.6351,44.6555,7979.0266
2013-10-31 13:35:00,65.79,65.8,65.74,65.79,15958.053117519665,44.6555,44.6622,44.6215,44.6555,15958.0531
2013-10-31 13:40:00,65.8,65.83,65.78,65.83,13906.30343098142,44.6622,44.6826,44.6487,44.6826,13906.3034
2013-10-31 13:45:00,65.83,65.85,65.81,65.84,11854.553744443176,44.6826,44.6962,44.669,44.6894,11854.5537
2013-10-31 13:50:00,65.83,65.83,65.78,65.79,8548.957027242677,44.6826,44.6826,44.6487,44.6555,8548.957
2013-10-31 13:55:00,65.78,65.82,65.78,65.81,48444.08982104183,44.6487,44.6758,44.6487,44.669,48444.0898
2013-10-31 14:00:00,65.81,65.89,65.81,65.89,15274.136555340248,44.669,44.7233,44.669,44.7233,15274.1366
2013-10-31 14:05:00,65.89,65.92,65.88,65.89,18123.788897754475,44.7233,44.7437,44.7165,44.7233,18123.7889
2013-10-31 14:10:00,65.89,65.91,65.84,65.84,23709.107488886355,44.7233,44.7369,44.6894,44.6894,23709.1075
2013-10-31 14:15:00,65.85,65.94,65.85,65.9,53573.46403738744,44.6962,44.7573,44.6962,44.7301,53573.464
2013-10-31 14:20:00,65.91,65.92,65.88,65.91,9232.87358942209,44.7369,44.7437,44.7165,44.7369,9232.8736
2013-10-31 14:25:00,65.9,65.97,65.9,65.96,11170.637182263765,44.7301,44.7776,44.7301,44.7708,11170.6372
2013-10-31 14:30:00,65.96,65.98,65.94,65.96,15844.067023823094,44.7708,44.7844,44.7573,44.7708,15844.067
2013-10-31 14:35:00,65.96,65.99,65.96,65.99,10942.664994870624,44.7708,44.7912,44.7708,44.7912,10942.665
2013-10-31 14:40:00,66.0,66.01,65.97,65.99,14362.247805767696,44.798,44.8048,44.7776,44.7912,14362.2478
2013-10-31 14:45:00,65.99,65.99,65.95,65.96,9688.817964208369,44.7912,44.7912,44.7641,44.7708,9688.818
2013-10-31 14:50:00,65.96,65.96,65.92,65.93,13450.359056195144,44.7708,44.7708,44.7437,44.7505,13450.3591
2013-10-31 14:55:00,65.92,65.94,65.89,65.89,15502.108742733386,44.7437,44.7573,44.7233,44.7233,15502.1087
2013-10-31 15:00:00,65.88,65.88,65.81,65.82,25988.82936281773,44.7165,44.7165,44.669,44.6758,25988.8294
2013-10-31 15:05:00,65.8,65.8,65.71,65.74,24734.98233215548,44.6622,44.6622,44.6012,44.6215,24734.9823
2013-10-31 15:10:00,65.74,65.86,65.72,65.86,28268.55123674912,44.6215,44.703,44.6079,44.703,28268.5512
2013-10-31 15:15:00,65.86,65.9,65.84,65.87,34879.74467115012,44.703,44.7301,44.6894,44.7098,34879.7447
2013-10-31 15:20:00,65.87,65.94,65.85,65.88,38071.35529465405,44.7098,44.7573,44.6962,44.7165,38071.3553
2013-10-31 15:25:00,65.88,65.89,65.81,65.81,39439.18841901288,44.7165,44.7233,44.669,44.669,39439.1884
2013-10-31 15:30:00,65.81,65.89,65.8,65.89,30320.30092328736,44.669,44.7233,44.6622,44.7233,30320.3009
2013-10-31 15:35:00,65.89,65.99,65.89,65.97,50153.88122649037,44.7233,44.7912,44.7233,44.7776,50153.8812
2013-10-31 15:40:00,65.98,66.02,65.97,66.02,39781.14670010259,44.7844,44.8116,44.7776,44.8116,39781.1467
2013-10-31 15:45:00,66.01,66.01,65.94,65.96,75914.73840191496,44.8048,44.8048,44.7573,44.7708,75914.7384
2013-10-31 15:50:00,65.95,65.95,65.85,65.88,150689.61586686425,44.7641,44.7641,44.6962,44.7165,150689.6159
2013-10-31 15:55:00,65.88,65.91,65.76,65.78,130970.0216573578,44.7165,44.7369,44.6351,44.6487,130970.0217
2013-11-01 09:30:00,66.06,66.1,65.86,65.98,81614.04308674342,44.8387,44.8659,44.703,44.7844,81614.0431
2013-11-01 09:35:00,65.97,66.09,65.93,65.95,17781.830616664767,44.7776,44.8591,44.7505,44.7641,17781.8306
2013-11-01 09:40:00,65.94,65.97,65.85,65.89,20289.524677989284,44.7573,44.7776,44.6962,44.7233,20289.5247
2013-11-01 09:45:00,65.93,65.98,65.87,65.96,20631.482959078992,44.7505,44.7844,44.7098,44.7708,20631.483
2013-11-01 09:50:00,65.96,66.02,65.87,65.91,24393.02405106577,44.7708,44.8116,44.7098,44.7369,24393.0241
2013-11-01 09:55:00,65.9,65.95,65.89,65.94,16186.0253049128,44.7301,44.7641,44.7233,44.7573,16186.0253
2013-11-01 10:00:00,65.92,65.97,65.88,65.89,19263.649834720163,44.7437,44.7776,44.7165,44.7233,19263.6498
2013-11-01 10:05:00,65.89,66.06,65.89,66.01,13450.359056195144,44.7233,44.8387,44.7233,44.8048,13450.3591
2013-11-01 10:10:00,66.02,66.03,65.93,65.93,21315.399521258405,44.8116,44.8184,44.7505,44.7505,21315.3995
2013-11-01 10:15:00,65.93,65.94,65.79,65.79,16413.997492305938,44.7505,44.7573,44.6555,44.6555,16413.9975
2013-11-01 10:20:00,65.79,65.89,65.79,65.89,12082.525931836317,44.6555,44.7233,44.6555,44.7233,12082.5259
2013-11-01 10:25:00,65.89,65.89,65.86,65.88,15274.136555340248,44.7233,44.7233,44.703,44.7165,15274.1366
2013-11-01 10:30:00,65.87,65.88,65.83,65.87,20517.496865382425,44.7098,44.7165,44.6826,44.7098,20517.4969
2013-11-01 10:35:00,65.88,65.92,65.82,65.86,19719.59420950644,44.7165,44.7437,44.6758,44.703,19719.5942
2013-11-01 10:40:00,65.84,65.88,65.83,65.86,15388.122649036815,44.6894,44.7165,44.6826,44.703,15388.1226
2013-11-01 10:45:00,65.86,65.93,65.84,65.9,15388.122649036815,44.703,44.7505,44.6894,44.7301,15388.1226
2013-11-01 10:50:00,65.91,65.96,65.91,65.96,12880.428587712298,44.7369,44.7708,44.7369,44.7708,12880.4286
2013-11-01 10:55:00,65.96,65.96,65.91,65.92,20289.524677989284,44.7708,44.7708,44.7369,44.7437,20289.5247
2013-11-01 11:00:00,65.92,65.93,65.82,65.84,20289.524677989284,44.7437,44.7505,44.6758,44.6894,20289.5247
2013-11-01 11:05:00,65.83,65.83,65.78,65.78,20403.51077168585,44.6826,44.6826,44.6487,44.6487,20403.5108
2013-11-01 11:10:00,65.79,65.8,65.74,65.76,29180.439986321668,44.6555,44.6622,44.6215,44.6351,29180.44
2013-11-01 11:15:00,65.76,65.77,65.7,65.75,18123.788897754475,44.6351,44.6419,44.5944,44.6283,18123.7889
2013-11-01 11:20:00,65.74,65.78,65.73,65.76,9802.804057904936,44.6215,44.6487,44.6147,44.6351,9802.8041
2013-11-01 11:25:00,65.75,65.77,65.73,65.75,18009.802804057905,44.6283,44.6419,44.6147,44.6283,18009.8028
2013-11-01 11:30:00,65.76,65.8,65.75,65.8,14590.219993160834,44.6351,44.6622,44.6283,44.6622,14590.22
2013-11-01 11:35:00,65.8,65.81,65.76,65.77,37387.43873247464,44.6622,44.669,44.6351,44.6419,37387.4387
2013-11-01 11:40:00,65.77,65.85,65.76,65.84,9460.84577681523,44.6419,44.6962,44.6351,44.6894,9460.8458
2013-11-01 11:45:00,65.83,65.88,65.82,65.88,18807.705459933888,44.6826,44.7165,44.6758,44.7165,18807.7055
2013-11-01 11:50:00,65.88,65.88,65.82,65.82,9004.901402028952,44.7165,44.7165,44.6758,44.6758,9004.9014
2013-11-01 11:55:00,65.82,65.85,65.78,65.78,12424.484212926023,44.6758,44.6962,44.6487,44.6487,12424.4842
2013-11-01 12:00:00,65.76,65.82,65.76,65.81,9460.84577681523,44.6351,44.6758,44.6351,44.669,9460.8458
2013-11-01 12:05:00,65.82,65.82,65.78,65.82,7751.054371366693,44.6758,44.6758,44.6487,44.6758,7751.0544
2013-11-01 12:10:00,65.82,65.82,65.75,65.77,11284.623275960334,44.6758,44.6758,44.6283,44.6419,11284.6233
2013-11-01 12:15:00,65.75,65.8,65.73,65.76,11284.623275960334,44.6283,44.6622,44.6147,44.6351,11284.6233
2013-11-01 12:20:00,65.76,65.92,65.76,65.91,25190.926706941755,44.6351,44.7437,44.6351,44.7369,25190.9267
2013-11-01 12:25:00,65.91,65.94,65.89,65.91,10258.748432691213,44.7369,44.7573,44.7233,44.7369,10258.7484
2013-11-01 12:30:00,65.9,65.97,65.9,65.96,11056.651088567194,44.7301,44.7776,44.7301,44.7708,11056.6511
2013-11-01 12:35:00,65.96,65.99,65.96,65.96,9346.85968311866,44.7708,44.7912,44.7708,44.7708,9346.8597
2013-11-01 12:40:00,65.96,66.01,65.96,66.01,6497.2073407044345,44.7708,44.8048,44.7708,44.8048,6497.2073
2013-11-01 12:45:00,66.01,66.02,66.0,66.01,15844.067023823094,44.8048,44.8116,44.798,44.8048,15844.067
2013-11-01 12:50:00,66.01,66.01,65.97,65.97,11056.651088567194,44.8048,44.8048,44.7776,44.7776,11056.6511
2013-11-01 12:55:00,65.96,66.0,65.96,65.98,7751.054371366693,44.7708,44.798,44.7708,44.7844,7751.0544
2013-11-01 13:00:00,65.97,66.01,65.96,65.98,12196.512025532886,44.7776,44.8048,44.7708,44.7844,12196.512
2013-11-01 13:05:00,65.96,65.97,65.95,65.96,7295.109996580417,44.7708,44.7776,44.7641,44.7708,7295.11
2013-11-01 13:10:00,65.95,65.96,65.91,65.95,25076.940613245184,44.7641,44.7708,44.7369,44.7641,25076.9406
2013-11-01 13:15:00,65.95,65.95,65.9,65.91,17325.886241878492,44.7641,44.7641,44.7301,44.7369,17325.8862
2013-11-01 13:20:00,65.89,65.89,65.84,65.85,24734.98233215548,44.7233,44.7233,44.6894,44.6962,24734.9823
2013-11-01 13:25:00,65.87,65.89,65.86,65.89,21885.32998974125,44.7098,44.7233,44.703,44.7233,21885.33
2013-11-01 13:30:00,65.88,65.88,65.85,65.87,24734.98233215548,44.7165,44.7165,44.6962,44.7098,24734.9823
2013-11-01 13:35:00,65.88,65.95,65.87,65.95,30206.31482959079,44.7165,44.7641,44.7098,44.7641,30206.3148
2013-11-01 13:40:00,65.94,65.99,65.94,65.98,21657.35780234812,44.7573,44.7912,44.7573,44.7844,21657.3578
2013-11-01 13:45:00,65.99,66.03,65.98,66.03,18009.802804057905,44.7912,44.8184,44.7844,44.8184,18009.8028
2013-11-01 13:50:00,66.03,66.03,65.96,65.96,25532.88498803146,44.8184,44.8184,44.7708,44.7708,25532.885
2013-11-01 13:55:00,65.96,65.96,65.89,65.89,42288.84076142711,44.7708,44.7708,44.7233,44.7233,42288.8408
2013-11-01 14:00:00,65.89,65.91,65.86,65.87,42402.82685512368,44.7233,44.7369,44.703,44.7098,42402.8269
2013-11-01 14:05:00,65.86,65.87,65.84,65.87,25988.82936281773,44.703,44.7098,44.6894,44.7098,25988.8294
2013-11-01 14:10:00,65.86,65.88,65.83,65.86,21087.427333865267,44.703,44.7165,44.6826,44.703,21087.4273
2013-11-01 14:15:00,65.87,65.88,65.83,65.86,23367.14920779665,44.7098,44.7165,44.6826,44.703,23367.1492
2013-11-01 14:20:00,65.86,65.89,65.85,65.89,16869.941867092213,44.703,44.7233,44.6962,44.7233,16869.9419
2013-11-01 14:25:00,65.89,65.91,65.89,65.9,21771.343896044684,44.7233,44.7369,44.7233,44.7301,21771.3439
2013-11-01 14:30:00,65.91,65.93,65.89,65.92,22455.260458224097,44.7369,44.7505,44.7233,44.7437,22455.2605
2013-11-01 14:35:00,65.92,65.93,65.89,65.89,20973.4412401687,44.7437,44.7505,44.7233,44.7233,20973.4412
2013-11-01 14:40:00,65.89,65.92,65.87,65.87,36817.5082639918,44.7233,44.7437,44.7098,44.7098,36817.5083
2013-11-01 14:45:00,65.88,65.93,65.88,65.93,16527.98358600251,44.7165,44.7505,44.7165,44.7505,16527.9836
2013-11-01 14:50:00,65.94,65.96,65.9,65.9,21657.35780234812,44.7573,44.7708,44.7301,44.7301,21657.3578
2013-11-01 14:55:00,65.9,65.95,65.9,65.92,21885.32998974125,44.7301,44.7641,44.7301,44.7437,21885.33
2013-11-01 15:00:00,65.92,65.97,65.91,65.96,23367.14920779665,44.7437,44.7776,44.7369,44.7708,23367.1492
2013-11-01 15:05:00,65.97,66.0,65.96,65.99,24848.968425852046,44.7776,44.798,44.7708,44.7912,24848.9684
2013-11-01 15:10:00,66.0,66.12,66.0,66.11,50153.88122649037,44.798,44.8794,44.798,44.8727,50153.8812
2013-11-01 15:15:00,66.12,66.12,66.09,66.1,35905.61951441924,44.8794,44.8794,44.8591,44.8659,35905.6195
2013-11-01 15:20:00,66.1,66.1,66.05,66.08,29636.384361107943,44.8659,44.8659,44.8319,44.8523,29636.3844
2013-11-01 15:25:00,66.07,66.09,66.07,66.09,23025.190926706942,44.8455,44.8591,44.8455,44.8591,23025.1909
2013-11-01 15:30:00,66.09,66.14,66.06,66.13,33739.88373418443,44.8591,44.893,44.8387,44.8862,33739.8837
2013-11-01 15:35:00,66.13,66.16,66.1,66.1,30890.231391770205,44.8862,44.9066,44.8659,44.8659,30890.2314
2013-11-01 15:40:00,66.1,66.17,66.1,66.17,37843.38310726092,44.8659,44.9134,44.8659,44.9134,37843.3831
2013-11-01 15:45:00,66.17,66.22,66.17,66.2,49811.92294540066,44.9134,44.9473,44.9134,44.9337,49811.9229
2013-11-01 15:50:00,66.18,66.18,66.14,66.17,56537.10247349824,44.9202,44.9202,44.893,44.9134,56537.1025
2013-11-01 15:55:00,66.16,66.19,66.07,66.08,104639.23401345036,44.9066,44.927,44.8455,44.8523,104639.234
2013-11-04 09:30:00,66.41,66.6,66.33,66.46,82867.89011740568,45.0763,45.2052,45.022,45.1102,82867.8901
2013-11-04 09:35:00,66.44,66.47,66.33,66.34,10030.776245298071,45.0966,45.117,45.022,45.0288,10030.7762
2013-11-04 09:40:00,66.34,66.38,66.14,66.17,41604.92419924769,45.0288,45.0559,44.893,44.9134,41604.9242
2013-11-04 09:45:00,66.17,66.18,66.03,66.08,40693.03544967514,44.9134,44.9202,44.8184,44.8523,40693.0354
2013-11-04 09:50:00,66.09,66.1,66.01,66.01,27812.60686196284,44.8591,44.8659,44.8048,44.8048,27812.6069
2013-11-04 09:55:00,66.02,66.02,65.89,66.0,38641.2857631369,44.8116,44.8116,44.7233,44.798,38641.2858
2013-11-04 10:00:00,66.0,66.0,65.9,65.96,31232.18967285992,44.798,44.798,44.7301,44.7708,31232.1897
2013-11-04 10:05:00,65.96,65.96,65.87,65.89,27812.60686196284,44.7708,44.7708,44.7098,44.7233,27812.6069
2013-11-04 10:10:00,65.89,65.89,65.82,65.83,28952.46779892853,44.7233,44.7233,44.6758,44.6826,28952.4678
2013-11-04 10:15:00,65.83,65.85,65.82,65.84,19947.56639689958,44.6826,44.6962,44.6758,44.6894,19947.5664
2013-11-04 10:20:00,65.84,65.84,65.75,65.76,26786.73201869372,44.6894,44.6894,44.6283,44.6351,26786.732
2013-11-04 10:25:00,65.78,65.91,65.78,65.91,22911.20483301037,44.6487,44.7369,44.6487,44.7369,22911.2048
2013-11-04 10:30:00,65.92,65.95,65.89,65.89,18351.761085147613,44.7437,44.7641,44.7233,44.7233,18351.7611
2013-11-04 10:35:00,65.9,65.98,65.9,65.98,25076.940613245184,44.7301,44.7844,44.7301,44.7844,25076.9406
2013-11-04 10:40:00,65.97,66.01,65.96,66.0,23139.17702040352,44.7776,44.8048,44.7708,44.798,23139.177
2013-11-04 10:45:00,66.0,66.05,65.96,66.0,20745.469052775563,44.798,44.8319,44.7708,44.798,20745.4691
2013-11-04 10:50:00,66.01,66.05,65.91,65.91,26330.787643907443,44.8048,44.8319,44.7369,44.7369,26330.7876
2013-11-04 10:55:00,65.92,65.96,65.9,65.9,13564.345149891711,44.7437,44.7708,44.7301,44.7301,13564.3451
2013-11-04 11:00:00,65.89,65.94,65.89,65.93,19491.6220221133,44.7233,44.7573,44.7233,44.7505,19491.622
2013-11-04 11:05:00,65.93,65.99,65.89,65.89,14704.206086857404,44.7505,44.7912,44.7233,44.7233,14704.2061
2013-11-04 11:10:00,65.89,65.95,65.89,65.94,13108.400775105438,44.7233,44.7641,44.7233,44.7573,13108.4008
2013-11-04 11:15:00,65.94,65.96,65.91,65.94,21429.385614954976,44.7573,44.7708,44.7369,44.7573,21429.3856
2013-11-04 11:20:00,65.93,65.97,65.89,65.96,13792.317337284852,44.7505,44.7776,44.7233,44.7708,13792.3173
2013-11-04 11:25:00,65.97,66.02,65.96,66.01,11626.58155705004,44.7776,44.8116,44.7708,44.8048,11626.5816
2013-11-04 11:30:00,66.0,66.02,65.96,65.99,11284.623275960334,44.798,44.8116,44.7708,44.7912,11284.6233
2013-11-04 11:35:00,65.98,66.04,65.98,66.03,11740.567650746609,44.7844,44.8251,44.7844,44.8184,11740.5677
2013-11-04 11:40:00,66.03,66.06,66.01,66.03,7409.096090276987,44.8184,44.8387,44.8048,44.8184,7409.0961
2013-11-04 11:45:00,66.04,66.04,65.99,66.03,11398.609369656902,44.8251,44.8251,44.7912,44.8184,11398.6094
2013-11-04 11:50:00,66.03,66.09,66.02,66.06,6725.179528097572,44.8184,44.8591,44.8116,44.8387,6725.1795
2013-11-04 11:55:00,66.07,66.12,66.06,66.08,8890.915308332384,44.8455,44.8794,44.8387,44.8523,8890.9153
2013-11-04 12:00:00,66.09,66.1,66.03,66.06,13564.345149891711,44.8591,44.8659,44.8184,44.8387,13564.3451
2013-11-04 12:05:00,66.05,66.09,66.05,66.07,8890.915308332384,44.8319,44.8591,44.8319,44.8455,8890.9153
2013-11-04 12:10:00,66.09,66.14,66.07,66.1,18123.788897754475,44.8591,44.893,44.8455,44.8659,18123.7889
2013-11-04 12:15:00,66.1,66.11,66.09,66.1,7409.096090276987,44.8659,44.8727,44.8591,44.8659,7409.0961
2013-11-04 12:20:00,66.1,66.16,66.1,66.16,9916.790151601504,44.8659,44.9066,44.8659,44.9066,9916.7902
2013-11-04 12:25:00,66.17,66.19,66.16,66.17,14932.178274250542,44.9134,44.927,44.9066,44.9134,14932.1783
2013-11-04 12:30:00,66.17,66.17,66.12,66.16,9916.790151601504,44.9134,44.9134,44.8794,44.9066,9916.7902
2013-11-04 12:35:00,66.16,66.19,66.11,66.13,9460.84577681523,44.9066,44.927,44.8727,44.8862,9460.8458
2013-11-04 12:40:00,66.13,66.15,66.11,66.15,6611.193434401003,44.8862,44.8998,44.8727,44.8998,6611.1934
2013-11-04 12:45:00,66.14,66.17,66.12,66.15,4103.4993730764845,44.893,44.9134,44.8794,44.8998,4103.4994
2013-11-04 12:50:00,66.15,66.17,66.15,66.15,2963.6384361107944,44.8998,44.9134,44.8998,44.8998,2963.6384
2013-11-04 12:55:00,66.15,66.15,66.1,66.1,6383.221247007865,44.8998,44.8998,44.8659,44.8659,6383.2212
2013-11-04 13:00:00,66.08,66.08,66.06,66.06,6383.221247007865,44.8523,44.8523,44.8387,44.8387,6383.2212
2013-11-04 13:05:00,66.06,66.06,66.02,66.03,8093.0126524564,44.8387,44.8387,44.8116,44.8184,8093.0127
2013-11-04 13:10:00,66.03,66.03,65.97,66.01,13222.386868802008,44.8184,44.8184,44.7776,44.8048,13222.3869
2013-11-04 13:15:00,66.0,66.03,65.96,66.01,6725.179528097572,44.798,44.8184,44.7708,44.8048,6725.1795
2013-11-04 13:20:00,66.01,66.02,66.0,66.02,3761.5410919867777,44.8048,44.8116,44.798,44.8116,3761.5411
2013-11-04 13:25:00,66.02,66.07,66.02,66.07,9346.85968311866,44.8116,44.8455,44.8116,44.8455,9346.8597
2013-11-04 13:30:00,66.09,66.11,66.03,66.06,14704.206086857404,44.8591,44.8727,44.8184,44.8387,14704.2061
2013-11-04 13:35:00,66.05,66.06,66.0,66.01,5471.332497435313,44.8319,44.8387,44.798,44.8048,5471.3325
2013-11-04 13:40:00,66.02,66.06,66.02,66.03,6497.2073407044345,44.8116,44.8387,44.8116,44.8184,6497.2073
2013-11-04 13:45:00,66.04,66.05,66.0,66.03,7865.040465063263,44.8251,44.8319,44.798,44.8184,7865.0405
2013-11-04 13:50:00,66.02,66.04,65.99,65.99,14248.261712071127,44.8116,44.8251,44.7912,44.7912,14248.2617
2013-11-04 13:55:00,65.99,66.02,65.98,66.02,11284.623275960334,44.7912,44.8116,44.7844,44.8116,11284.6233
2013-11-04 14:00:00,66.02,66.03,66.0,66.03,11968.539838139746,44.8116,44.8184,44.798,44.8184,11968.5398
2013-11-04 14:05:00,66.02,66.09,66.01,66.09,9232.87358942209,44.8116,44.8591,44.8048,44.8591,9232.8736
2013-11-04 14:10:00,66.1,66.1,66.04,66.08,14020.28952467799,44.8659,44.8659,44.8251,44.8523,14020.2895
2013-11-04 14:15:00,66.08,66.08,66.05,66.07,13792.317337284852,44.8523,44.8523,44.8319,44.8455,13792.3173
2013-11-04 14:20:00,66.07,66.14,66.07,66.11,9916.790151601504,44.8455,44.893,44.8455,44.8727,9916.7902
2013-11-04 14:25:00,66.11,66.16,66.1,66.13,20973.4412401687,44.8727,44.9066,44.8659,44.8862,20973.4412
2013-11-04 14:30:00,66.14,66.14,66.07,66.07,19377.635928416734,44.893,44.893,44.8455,44.8455,19377.6359
2013-11-04 14:35:00,66.06,66.08,66.03,66.06,16983.927960788784,44.8387,44.8523,44.8184,44.8387,16983.928
2013-11-04 14:40:00,66.07,66.08,66.06,66.08,6269.235153311296,44.8455,44.8523,44.8387,44.8523,6269.2352
2013-11-04 14:45:00,66.1,66.12,66.08,66.08,12766.44249401573,44.8659,44.8794,44.8523,44.8523,12766.4425
2013-11-04 14:50:00,66.07,66.1,66.06,66.07,14476.233899464263,44.8455,44.8659,44.8387,44.8455,14476.2339
2013-11-04 14:55:00,66.07,66.12,66.07,66.1,17439.87233557506,44.8455,44.8794,44.8455,44.8659,17439.8723
2013-11-04 15:00:00,66.1,66.12,66.09,66.11,8093.0126524564,44.8659,44.8794,44.8591,44.8727,8093.0127
2013-11-04 15:05:00,66.11,66.13,66.05,66.05,14134.27561837456,44.8727,44.8862,44.8319,44.8319,14134.2756
2013-11-04 15:10:00,66.04,66.1,66.04,66.1,10942.664994870624,44.8251,44.8659,44.8251,44.8659,10942.665
2013-11-04 15:15:00,66.1,66.13,66.1,66.1,18921.69155363046,44.8659,44.8862,44.8659,44.8659,18921.6916
2013-11-04 15:20:00,66.1,66.1,66.03,66.07,15730.080930126524,44.8659,44.8659,44.8184,44.8455,15730.0809
2013-11-04 15:25:00,66.07,66.14,66.07,66.14,14704.206086857404,44.8455,44.893,44.8455,44.893,14704.2061
2013-11-04 15:30:00,66.14,66.14,66.09,66.1,25076.940613245184,44.893,44.893,44.8591,44.8659,25076.9406
2013-11-04 15:35:00,66.11,66.16,66.11,66.16,17553.85842927163,44.8727,44.9066,44.8727,44.9066,17553.8584
2013-11-04 15:40:00,66.16,66.16,66.11,66.12,20745.469052775563,44.9066,44.9066,44.8727,44.8794,20745.4691
2013-11-04 15:45:00,66.12,66.14,66.1,66.13,28496.52342414225,44.8794,44.893,44.8659,44.8862,28496.5234
2013-11-04 15:50:00,66.13,66.17,66.13,66.16,62692.35153311296,44.8862,44.9134,44.8862,44.9066,62692.3515
2013-11-04 15:55:00,66.17,66.24,66.17,66.24,95976.29089251113,44.9134,44.9609,44.9134,44.9609,95976.2909
2013-11-05 09:30:00,66.0,66.1,65.8,65.87,48672.06200843497,44.798,44.8659,44.6622,44.7098,48672.062
2013-11-05 09:35:00,65.84,65.91,65.77,65.86,23823.09358258293,44.6894,44.7369,44.6419,44.703,23823.0936
2013-11-05 09:40:00,65.84,65.93,65.78,65.81,29180.439986321668,44.6894,44.7505,44.6487,44.669,29180.44
2013-11-05 09:45:00,65.82,65.82,65.67,65.74,19149.6637410236,44.6758,44.6758,44.574,44.6215,19149.6637
2013-11-05 09:50:00,65.73,65.73,65.63,65.67,18807.705459933888,44.6147,44.6147,44.5469,44.574,18807.7055
2013-11-05 09:55:00,65.66,65.67,65.62,65.66,17211.90014818192,44.5672,44.574,44.5401,44.5672,17211.9001
2013-11-05 10:00:00,65.66,65.71,65.57,65.71,13564.345149891711,44.5672,44.6012,44.5061,44.6012,13564.3451
2013-11-05 10:05:00,65.7,65.76,65.68,65.74,12766.44249401573,44.5944,44.6351,44.5808,44.6215,12766.4425
2013-11-05 10:10:00,65.74,65.74,65.68,65.7,9574.831870511798,44.6215,44.6215,44.5808,44.5944,9574.8319
2013-11-05 10:15:00,65.69,65.78,65.68,65.75,8890.915308332384,44.5876,44.6487,44.5808,44.6283,8890.9153
2013-11-05 10:20:00,65.74,65.8,65.73,65.8,5471.332497435313,44.6215,44.6622,44.6147,44.6622,5471.3325
2013-11-05 10:25:00,65.81,65.83,65.78,65.82,8548.957027242677,44.669,44.6826,44.6487,44.6758,8548.957
2013-11-05 10:30:00,65.82,65.9,65.82,65.88,19377.635928416734,44.6758,44.7301,44.6758,44.7165,19377.6359
2013-11-05 10:35:00,65.88,65.9,65.84,65.88,12994.414681408867,44.7165,44.7301,44.6894,44.7165,12994.4147
2013-11-05 10:40:00,65.89,65.95,65.89,65.91,12538.470306622592,44.7233,44.7641,44.7233,44.7369,12538.4703
2013-11-05 10:45:00,65.91,65.93,65.89,65.93,5471.332497435313,44.7369,44.7505,44.7233,44.7505,5471.3325
2013-11-05 10:50:00,65.96,66.06,65.96,66.04,15388.122649036815,44.7708,44.8387,44.7708,44.8251,15388.1226
2013-11-05 10:55:00,66.03,66.06,66.0,66.0,10144.762338994642,44.8184,44.8387,44.798,44.798,10144.7623
2013-11-05 11:00:00,66.01,66.09,66.0,66.05,5813.29077852502,44.8048,44.8591,44.798,44.8319,5813.2908
2013-11-05 11:05:00,66.06,66.09,66.03,66.08,6953.151715490711,44.8387,44.8591,44.8184,44.8523,6953.1517
2013-11-05 11:10:00,66.09,66.1,66.03,66.04,8548.957027242677,44.8591,44.8659,44.8184,44.8251,8548.957
2013-11-05 11:15:00,66.04,66.07,66.03,66.04,6497.2073407044345,44.8251,44.8455,44.8184,44.8251,6497.2073
2013-11-05 11:20:00,66.04,66.04,65.99,66.03,9004.901402028952,44.8251,44.8251,44.7912,44.8184,9004.9014
2013-11-05 11:25:00,66.04,66.1,66.03,66.09,15046.16436794711,44.8251,44.8659,44.8184,44.8591,15046.1644
2013-11-05 11:30:00,66.07,66.15,66.07,66.14,5927.276872221589,44.8455,44.8998,44.8455,44.893,5927.2769
2013-11-05 11:35:00,66.14,66.17,66.11,66.15,8662.943120939246,44.893,44.9134,44.8727,44.8998,8662.9431
2013-11-05 11:40:00,66.15,66.19,66.14,66.19,10714.692807477488,44.8998,44.927,44.893,44.927,10714.6928
2013-11-05 11:45:00,66.19,66.19,66.15,66.18,6383.221247007865,44.927,44.927,44.8998,44.9202,6383.2212
2013-11-05 11:50:00,66.19,66.22,66.17,66.2,8434.970933546107,44.927,44.9473,44.9134,44.9337,8434.9709
2013-11-05 11:55:00,66.19,66.19,66.16,66.19,3875.5271856833465,44.927,44.927,44.9066,44.927,3875.5272
2013-11-05 12:00:00,66.17,66.18,66.16,66.18,4901.402028952468,44.9134,44.9202,44.9066,44.9202,4901.402
2013-11-05 12:05:00,66.2,66.21,66.18,66.18,6953.151715490711,44.9337,44.9405,44.9202,44.9202,6953.1517
2013-11-05 12:10:00,66.19,66.23,66.19,66.19,5813.29077852502,44.927,44.9541,44.927,44.927,5813.2908
2013-11-05 12:15:00,66.18,66.19,66.17,66.19,6953.151715490711,44.9202,44.927,44.9134,44.927,6953.1517
2013-11-05 12:20:00,66.21,66.3,66.21,66.26,9232.87358942209,44.9405,45.0016,44.9405,44.9745,9232.8736
2013-11-05 12:25:00,66.25,66.29,66.24,66.29,6269.235153311296,44.9677,44.9948,44.9609,44.9948,6269.2352
2013-11-05 12:30:00,66.29,66.31,66.24,66.27,9574.831870511798,44.9948,45.0084,44.9609,44.9813,9574.8319
2013-11-05 12:35:00,66.25,66.26,66.24,66.25,3761.5410919867777,44.9677,44.9745,44.9609,44.9677,3761.5411
2013-11-05 12:40:00,66.26,66.28,66.24,66.28,5357.346403738744,44.9745,44.988,44.9609,44.988,5357.3464
2013-11-05 12:45:00,66.28,66.29,66.23,66.23,28724.4956115354,44.988,44.9948,44.9541,44.9541,28724.4956
2013-11-05 12:50:00,66.23,66.23,66.21,66.22,2507.6940613245183,44.9541,44.9541,44.9405,44.9473,2507.6941
2013-11-05 12:55:00,66.23,66.24,66.22,66.23,7409.096090276987,44.9541,44.9609,44.9473,44.9541,7409.0961
2013-11-05 13:00:00,66.22,66.28,66.22,66.24,6611.193434401003,44.9473,44.988,44.9473,44.9609,6611.1934
2013-11-05 13:05:00,66.25,66.27,66.23,66.24,29750.37045480452,44.9677,44.9813,44.9541,44.9609,29750.3705
2013-11-05 13:10:00,66.24,66.29,66.24,66.27,5699.304684828451,44.9609,44.9948,44.9609,44.9813,5699.3047
2013-11-05 13:15:00,66.29,66.29,66.27,66.27,4103.4993730764845,44.9948,44.9948,44.9813,44.9813,4103.4994
2013-11-05 13:20:00,66.27,66.3,66.24,66.25,6269.235153311296,44.9813,45.0016,44.9609,44.9677,6269.2352
2013-11-05 13:25:00,66.26,66.29,66.25,66.29,6725.179528097572,44.9745,44.9948,44.9677,44.9948,6725.1795
2013-11-05 13:30:00,66.28,66.29,66.25,66.29,4559.443747862761,44.988,44.9948,44.9677,44.9948,4559.4437
2013-11-05 13:35:00,66.3,66.31,66.22,66.23,11854.553744443176,45.0016,45.0084,44.9473,44.9541,11854.5537
2013-11-05 13:40:00,66.22,66.27,66.22,66.25,5015.388122649037,44.9473,44.9813,44.9473,44.9677,5015.3881
2013-11-05 13:45:00,66.25,66.28,66.24,66.24,8434.970933546107,44.9677,44.988,44.9609,44.9609,8434.9709
2013-11-05 13:50:00,66.24,66.25,66.22,66.23,24051.065769976063,44.9609,44.9677,44.9473,44.9541,24051.0658
2013-11-05 13:55:00,66.23,66.26,66.23,66.23,7751.054371366693,44.9541,44.9745,44.9541,44.9541,7751.0544
2013-11-05 14:00:00,66.23,66.28,66.23,66.27,16072.039211216232,44.9541,44.988,44.9541,44.9813,16072.0392
2013-11-05 14:05:00,66.28,66.29,66.24,66.27,13222.386868802008,44.988,44.9948,44.9609,44.9813,13222.3869
2013-11-05 14:10:00,66.26,66.31,66.26,66.3,7637.068277670124,44.9745,45.0084,44.9745,45.0016,7637.0683
2013-11-05 14:15:00,66.3,66.32,66.29,66.3,7637.068277670124,45.0016,45.0152,44.9948,45.0016,7637.0683
2013-11-05 14:20:00,66.31,66.34,66.31,66.34,12880.428587712298,45.0084,45.0288,45.0084,45.0288,12880.4286
2013-11-05 14:25:00,66.34,66.39,66.34,66.34,8320.984839849538,45.0288,45.0627,45.0288,45.0288,8320.9848
2013-11-05 14:30:00,66.35,66.39,66.34,66.38,6953.151715490711,45.0356,45.0627,45.0288,45.0559,6953.1517
2013-11-05 14:35:00,66.38,66.38,66.34,66.34,4787.415935255899,45.0559,45.0559,45.0288,45.0288,4787.4159
2013-11-05 14:40:00,66.35,66.39,66.34,66.39,7067.137809187279,45.0356,45.0627,45.0288,45.0627,7067.1378
2013-11-05 14:45:00,66.39,66.39,66.34,66.35,12538.470306622592,45.0627,45.0627,45.0288,45.0356,12538.4703
2013-11-05 14:50:00,66.35,66.39,66.33,66.34,11170.637182263765,45.0356,45.0627,45.022,45.0288,11170.6372
2013-11-05 14:55:00,66.34,66.37,66.32,66.33,10258.748432691213,45.0288,45.0491,45.0152,45.022,10258.7484
2013-11-05 15:00:00,66.33,66.37,66.32,66.35,12766.44249401573,45.022,45.0491,45.0152,45.0356,12766.4425
2013-11-05 15:05:00,66.35,66.37,66.32,66.35,13222.386868802008,45.0356,45.0491,45.0152,45.0356,13222.3869
2013-11-05 15:10:00,66.34,66.36,66.32,66.32,18009.802804057905,45.0288,45.0423,45.0152,45.0152,18009.8028
2013-11-05 15:15:00,66.32,66.33,66.28,66.3,14362.247805767696,45.0152,45.022,44.988,45.0016,14362.2478
2013-11-05 15:20:00,66.31,66.32,66.22,66.22,21201.41342756184,45.0084,45.0152,44.9473,44.9473,21201.4134
2013-11-05 15:25:00,66.23,66.24,66.19,66.22,19149.6637410236,44.9541,44.9609,44.927,44.9473,19149.6637
2013-11-05 15:30:00,66.22,66.24,66.21,66.23,19035.677647327026,44.9473,44.9609,44.9405,44.9541,19035.6776
2013-11-05 15:35:00,66.23,66.27,66.22,66.26,19149.6637410236,44.9541,44.9813,44.9473,44.9745,19149.6637
2013-11-05 15:40:00,66.25,66.28,66.19,66.19,22911.20483301037,44.9677,44.988,44.927,44.927,22911.2048
2013-11-05 15:45:00,66.19,66.25,66.19,66.23,40009.11888749572,44.927,44.9677,44.927,44.9541,40009.1189
2013-11-05 15:50:00,66.23,66.31,66.23,66.31,55739.19981762225,44.9541,45.0084,44.9541,45.0084,55739.1998
2013-11-05 15:55:00,66.3,66.31,66.2,66.24,89023.1391770204,45.0016,45.0084,44.9337,44.9609,89023.1392
2013-11-06 09:30:00,66.07,66.35,66.07,66.22,65200.04559443748,44.8455,45.0356,44.8455,44.9473,65200.0456
2013-11-06 09:35:00,66.24,66.26,66.22,66.23,4331.471560469623,44.9609,44.9745,44.9473,44.9541,4331.4716
2013-11-06 09:40:00,66.23,66.33,66.22,66.33,12652.45640031916,44.9541,45.022,44.9473,45.022,12652.4564
2013-11-06 09:45:00,66.35,66.49,66.28,66.49,13450.359056195144,45.0356,45.1306,44.988,45.1306,13450.3591
2013-11-06 09:50:00,66.5,66.56,66.5,66.53,7181.123902883848,45.1374,45.1781,45.1374,45.1577,7181.1239
2013-11-06 09:55:00,66.54,66.59,66.54,66.55,12424.484212926023,45.1645,45.1985,45.1645,45.1713,12424.4842
2013-11-06 10:00:00,66.55,66.59,66.52,66.58,10714.692807477488,45.1713,45.1985,45.1509,45.1917,10714.6928
2013-11-06 10:05:00,66.57,66.61,66.54,66.6,32600.02279721874,45.1849,45.212,45.1645,45.2052,32600.0228
2013-11-06 10:10:00,66.6,66.67,66.6,66.65,25646.87108172803,45.2052,45.2528,45.2052,45.2392,25646.8711
2013-11-06 10:15:00,66.64,66.69,66.63,66.67,24734.98233215548,45.2324,45.2663,45.2256,45.2528,24734.9823
2013-11-06 10:20:00,66.67,66.72,66.67,66.68,28040.57904935598,45.2528,45.2867,45.2528,45.2595,28040.579
2013-11-06 10:25:00,66.68,66.72,66.61,66.61,16641.969679699076,45.2595,45.2867,45.212,45.212,16641.9697
2013-11-06 10:30:00,66.6,66.64,66.54,66.55,11854.553744443176,45.2052,45.2324,45.1645,45.1713,11854.5537
2013-11-06 10:35:00,66.54,66.57,66.53,66.53,11398.609369656902,45.1645,45.1849,45.1577,45.1577,11398.6094
2013-11-06 10:40:00,66.53,66.53,66.48,66.5,10600.70671378092,45.1577,45.1577,45.1238,45.1374,10600.7067
2013-11-06 10:45:00,66.5,66.53,66.47,66.47,12082.525931836317,45.1374,45.1577,45.117,45.117,12082.5259
2013-11-06 10:50:00,66.46,66.47,66.4,66.41,14590.219993160834,45.1102,45.117,45.0695,45.0763,14590.22
2013-11-06 10:55:00,66.41,66.41,66.34,66.38,18009.802804057905,45.0763,45.0763,45.0288,45.0559,18009.8028
2013-11-06 11:00:00,66.37,66.37,66.27,66.29,17667.844522968197,45.0491,45.0491,44.9813,44.9948,17667.8445
2013-11-06 11:05:00,66.31,66.38,66.29,66.38,14932.178274250542,45.0084,45.0559,44.9948,45.0559,14932.1783
2013-11-06 11:10:00,66.37,66.46,66.37,66.46,13450.359056195144,45.0491,45.1102,45.0491,45.1102,13450.3591
2013-11-06 11:15:00,66.45,66.45,66.42,66.44,7409.096090276987,45.1034,45.1034,45.0831,45.0966,7409.0961
2013-11-06 11:20:00,66.45,66.47,66.43,66.45,10486.72062008435,45.1034,45.117,45.0899,45.1034,10486.7206
2013-11-06 11:25:00,66.44,66.46,66.43,66.45,12310.498119229454,45.0966,45.1102,45.0899,45.1034,12310.4981
2013-11-06 11:30:00,66.45,66.45,66.37,66.37,12082.525931836317,45.1034,45.1034,45.0491,45.0491,12082.5259
2013-11-06 11:35:00,66.37,66.38,66.32,66.33,11740.567650746609,45.0491,45.0559,45.0152,45.022,11740.5677
2013-11-06 11:40:00,66.33,66.35,66.32,66.34,9232.87358942209,45.022,45.0356,45.0152,45.0288,9232.8736
2013-11-06 11:45:00,66.35,66.36,66.32,66.36,7409.096090276987,45.0356,45.0423,45.0152,45.0423,7409.0961
2013-11-06 11:50:00,66.39,66.44,66.39,66.39,12994.414681408867,45.0627,45.0966,45.0627,45.0627,12994.4147
2013-11-06 11:55:00,66.4,66.42,66.35,66.35,5927.276872221589,45.0695,45.0831,45.0356,45.0356,5927.2769
2013-11-06 12:00:00,66.35,66.35,66.3,66.31,15958.053117519665,45.0356,45.0356,45.0016,45.0084,15958.0531
2013-11-06 12:05:00,66.3,66.33,66.28,66.32,9118.88749572552,45.0016,45.022,44.988,45.0152,9118.8875
2013-11-06 12:10:00,66.32,66.33,66.31,66.32,13450.359056195144,45.0152,45.022,45.0084,45.0152,13450.3591
2013-11-06 12:15:00,66.32,66.34,66.3,66.32,5813.29077852502,45.0152,45.0288,45.0016,45.0152,5813.2908
2013-11-06 12:20:00,66.31,66.36,66.31,66.36,9232.87358942209,45.0084,45.0423,45.0084,45.0423,9232.8736
2013-11-06 12:25:00,66.36,66.37,66.33,66.37,5699.304684828451,45.0423,45.0491,45.022,45.0491,5699.3047
2013-11-06 12:30:00,66.36,66.36,66.33,66.33,7865.040465063263,45.0423,45.0423,45.022,45.022,7865.0405
2013-11-06 12:35:00,66.33,66.4,66.33,66.39,14020.28952467799,45.022,45.0695,45.022,45.0627,14020.2895
2013-11-06 12:40:00,66.39,66.4,66.38,66.4,7751.054371366693,45.0627,45.0695,45.0559,45.0695,7751.0544
2013-11-06 12:45:00,66.4,66.43,66.4,66.43,40009.11888749572,45.0695,45.0899,45.0695,45.0899,40009.1189
2013-11-06 12:50:00,66.44,66.48,66.44,66.44,31802.120141342755,45.0966,45.1238,45.0966,45.0966,31802.1201
2013-11-06 12:55:00,66.43,66.46,66.39,66.39,18123.788897754475,45.0899,45.1102,45.0627,45.0627,18123.7889
2013-11-06 13:00:00,66.38,66.38,66.33,66.34,12766.44249401573,45.0559,45.0559,45.022,45.0288,12766.4425
2013-11-06 13:05:00,66.34,66.41,66.34,66.4,7865.040465063263,45.0288,45.0763,45.0288,45.0695,7865.0405
2013-11-06 13:10:00,66.4,66.44,66.4,66.44,7181.123902883848,45.0695,45.0966,45.0695,45.0966,7181.1239
2013-11-06 13:15:00,66.43,66.46,66.4,66.46,12538.470306622592,45.0899,45.1102,45.0695,45.1102,12538.4703
2013-11-06 13:20:00,66.46,66.47,66.42,66.43,8093.0126524564,45.1102,45.117,45.0831,45.0899,8093.0127
2013-11-06 13:25:00,66.45,66.56,66.45,66.55,12424.484212926023,45.1034,45.1781,45.1034,45.1713,12424.4842
2013-11-06 13:30:00,66.54,66.56,66.53,66.53,9346.85968311866,45.1645,45.1781,45.1577,45.1577,9346.8597
2013-11-06 13:35:00,66.53,66.56,66.52,66.55,7295.109996580417,45.1577,45.1781,45.1509,45.1713,7295.11
2013-11-06 13:40:00,66.55,66.58,66.54,66.56,11398.609369656902,45.1713,45.1917,45.1645,45.1781,11398.6094
2013-11-06 13:45:00,66.56,66.6,66.55,66.59,6953.151715490711,45.1781,45.2052,45.1713,45.1985,6953.1517
2013-11-06 13:50:00,66.59,66.62,66.58,66.58,7751.054371366693,45.1985,45.2188,45.1917,45.1917,7751.0544
2013-11-06 13:55:00,66.58,66.59,66.51,66.51,17553.85842927163,45.1917,45.1985,45.1442,45.1442,17553.8584
2013-11-06 14:00:00,66.51,66.52,66.47,66.48,8548.957027242677,45.1442,45.1509,45.117,45.1238,8548.957
2013-11-06 14:05:00,66.47,66.48,66.45,66.45,8662.943120939246,45.117,45.1238,45.1034,45.1034,8662.9431
2013-11-06 14:10:00,66.44,66.49,66.43,66.48,12538.470306622592,45.0966,45.1306,45.0899,45.1238,12538.4703
2013-11-06 14:15:00,66.49,66.5,66.47,66.5,8662.943120939246,45.1306,45.1374,45.117,45.1374,8662.9431
2013-11-06 14:20:00,66.49,66.5,66.45,66.45,15502.108742733386,45.1306,45.1374,45.1034,45.1034,15502.1087
2013-11-06 14:25:00,66.45,66.48,66.44,66.46,15730.080930126524,45.1034,45.1238,45.0966,45.1102,15730.0809
2013-11-06 14:30:00,66.45,66.5,66.45,66.5,8434.970933546107,45.1034,45.1374,45.1034,45.1374,8434.9709
2013-11-06 14:35:00,66.49,66.49,66.45,66.46,14818.192180553971,45.1306,45.1306,45.1034,45.1102,14818.1922
2013-11-06 14:40:00,66.46,66.46,66.43,66.45,12880.428587712298,45.1102,45.1102,45.0899,45.1034,12880.4286
2013-11-06 14:45:00,66.45,66.46,66.43,66.46,10942.664994870624,45.1034,45.1102,45.0899,45.1102,10942.665
2013-11-06 14:50:00,66.46,66.46,66.41,66.42,11968.539838139746,45.1102,45.1102,45.0763,45.0831,11968.5398
2013-11-06 14:55:00,66.42,66.45,66.41,66.41,9802.804057904936,45.0831,45.1034,45.0763,45.0763,9802.8041
2013-11-06 15:00:00,66.42,66.43,66.39,66.4,8548.957027242677,45.0831,45.0899,45.0627,45.0695,8548.957
2013-11-06 15:05:00,66.4,66.45,66.4,66.45,12766.44249401573,45.0695,45.1034,45.0695,45.1034,12766.4425
2013-11-06 15:10:00,66.45,66.46,66.43,66.43,14020.28952467799,45.1034,45.1102,45.0899,45.0899,14020.2895
2013-11-06 15:15:00,66.42,66.46,66.39,66.44,9232.87358942209,45.0831,45.1102,45.0627,45.0966,9232.8736
2013-11-06 15:20:00,66.45,66.45,66.41,66.42,32827.99498461188,45.1034,45.1034,45.0763,45.0831,32827.995
2013-11-06 15:25:00,66.42,66.43,66.37,66.37,18237.77499145104,45.0831,45.0899,45.0491,45.0491,18237.775
2013-11-06 15:30:00,66.38,66.39,66.35,66.39,23025.190926706942,45.0559,45.0627,45.0356,45.0627,23025.1909
2013-11-06 15:35:00,66.39,66.39,66.34,66.39,20403.51077168585,45.0627,45.0627,45.0288,45.0627,20403.5108
2013-11-06 15:40:00,66.39,66.41,66.39,66.41,25988.82936281773,45.0627,45.0763,45.0627,45.0763,25988.8294
2013-11-06 15:45:00,66.41,66.42,66.38,66.39,21201.41342756184,45.0763,45.0831,45.0559,45.0627,21201.4134
2013-11-06 15:50:00,66.39,66.49,66.38,66.49,48672.06200843497,45.0627,45.1306,45.0559,45.1306,48672.062
2013-11-06 15:55:00,66.49,66.57,66.46,66.52,65428.01778183062,45.1306,45.1849,45.1102,45.1509,65428.0178
2013-11-07 09:30:00,66.82,66.83,66.57,66.59,55739.19981762225,45.3546,45.3614,45.1849,45.1985,55739.1998
2013-11-07 09:35:00,66.65,66.79,66.57,66.79,24393.02405106577,45.2392,45.3342,45.1849,45.3342,24393.0241
2013-11-07 09:40:00,66.8,66.94,66.74,66.94,36133.59170181238,45.341,45.436,45.3003,45.436,36133.5917
2013-11-07 09:45:00,66.96,67.03,66.85,66.87,12994.414681408867,45.4496,45.4971,45.3749,45.3885,12994.4147
2013-11-07 09:50:00,66.84,66.86,66.72,66.83,21999.31608343782,45.3682,45.3817,45.2867,45.3614,21999.3161
2013-11-07 09:55:00,66.82,66.88,66.8,66.82,15274.136555340248,45.3546,45.3953,45.341,45.3546,15274.1366
2013-11-07 10:00:00,66.81,66.82,66.74,66.76,22227.28827083096,45.3478,45.3546,45.3003,45.3138,22227.2883
2013-11-07 10:05:00,66.75,66.77,66.66,66.66,19149.6637410236,45.3071,45.3206,45.246,45.246,19149.6637
2013-11-07 10:10:00,66.65,66.65,66.41,66.44,36133.59170181238,45.2392,45.2392,45.0763,45.0966,36133.5917
2013-11-07 10:15:00,66.45,66.45,66.3,66.3,13222.386868802008,45.1034,45.1034,45.0016,45.0016,13222.3869
2013-11-07 10:20:00,66.3,66.4,66.27,66.37,15616.094836429957,45.0016,45.0695,44.9813,45.0491,15616.0948
2013-11-07 10:25:00,66.38,66.45,66.35,66.41,14248.261712071127,45.0559,45.1034,45.0356,45.0763,14248.2617
2013-11-07 10:30:00,66.41,66.43,66.25,66.25,15844.067023823094,45.0763,45.0899,44.9677,44.9677,15844.067
2013-11-07 10:35:00,66.25,66.28,66.24,66.27,12652.45640031916,44.9677,44.988,44.9609,44.9813,12652.4564
2013-11-07 10:40:00,66.27,66.39,66.27,66.36,13336.372962498575,44.9813,45.0627,44.9813,45.0423,13336.373
2013-11-07 10:45:00,66.36,66.4,66.32,66.35,15274.136555340248,45.0423,45.0695,45.0152,45.0356,15274.1366
2013-11-07 10:50:00,66.38,66.43,66.33,66.43,19149.6637410236,45.0559,45.0899,45.022,45.0899,19149.6637
2013-11-07 10:55:00,66.44,66.46,66.36,66.37,14248.261712071127,45.0966,45.1102,45.0423,45.0491,14248.2617
2013-11-07 11:00:00,66.37,66.42,66.32,66.38,35107.71685854326,45.0491,45.0831,45.0152,45.0559,35107.7169
2013-11-07 11:05:00,66.4,66.47,66.35,66.35,27470.64858087313,45.0695,45.117,45.0356,45.0356,27470.6486
2013-11-07 11:10:00,66.36,66.41,66.29,66.31,14932.178274250542,45.0423,45.0763,44.9948,45.0084,14932.1783
2013-11-07 11:15:00,66.28,66.31,66.21,66.23,35335.68904593639,44.988,45.0084,44.9405,44.9541,35335.689
2013-11-07 11:20:00,66.24,66.33,66.22,66.31,15958.053117519665,44.9609,45.022,44.9473,45.0084,15958.0531
2013-11-07 11:25:00,66.29,66.29,66.21,66.28,13906.30343098142,44.9948,44.9948,44.9405,44.988,13906.3034
2013-11-07 11:30:00,66.27,66.32,66.2,66.29,16072.039211216232,44.9813,45.0152,44.9337,44.9948,16072.0392
2013-11-07 11:35:00,66.28,66.28,66.22,66.23,5471.332497435313,44.988,44.988,44.9473,44.9541,5471.3325
2013-11-07 11:40:00,66.23,66.23,66.15,66.22,8206.998746152969,44.9541,44.9541,44.8998,44.9473,8206.9987
2013-11-07 11:45:00,66.24,66.3,66.24,66.24,9346.85968311866,44.9609,45.0016,44.9609,44.9609,9346.8597
2013-11-07 11:50:00,66.24,66.31,66.24,66.3,9004.901402028952,44.9609,45.0084,44.9609,45.0016,9004.9014
2013-11-07 11:55:00,66.29,66.32,66.26,66.29,10486.72062008435,44.9948,45.0152,44.9745,44.9948,10486.7206
2013-11-07 12:00:00,66.31,66.32,66.29,66.3,3875.5271856833465,45.0084,45.0152,44.9948,45.0016,3875.5272
2013-11-07 12:05:00,66.32,66.35,66.32,66.33,7067.137809187279,45.0152,45.0356,45.0152,45.022,7067.1378
2013-11-07 12:10:00,66.33,66.4,66.33,66.4,7181.123902883848,45.022,45.0695,45.022,45.0695,7181.1239
2013-11-07 12:15:00,66.4,66.41,66.37,66.41,9574.831870511798,45.0695,45.0763,45.0491,45.0763,9574.8319
2013-11-07 12:20:00,66.4,66.46,66.39,66.4,12196.512025532886,45.0695,45.1102,45.0627,45.0695,12196.512
2013-11-07 12:25:00,66.39,66.4,66.38,66.38,6725.179528097572,45.0627,45.0695,45.0559,45.0559,6725.1795
2013-11-07 12:30:00,66.37,66.4,66.37,66.37,9574.831870511798,45.0491,45.0695,45.0491,45.0491,9574.8319
2013-11-07 12:35:00,66.36,66.36,66.31,66.33,14134.27561837456,45.0423,45.0423,45.0084,45.022,14134.2756
2013-11-07 12:40:00,66.32,66.41,66.32,66.41,6041.262965918158,45.0152,45.0763,45.0152,45.0763,6041.263
2013-11-07 12:45:00,66.41,66.41,66.38,66.39,13792.317337284852,45.0763,45.0763,45.0559,45.0627,13792.3173
2013-11-07 12:50:00,66.39,66.39,66.33,66.33,7523.082183973555,45.0627,45.0627,45.022,45.022,7523.0822
2013-11-07 12:55:00,66.33,66.33,66.3,66.3,8206.998746152969,45.022,45.022,45.0016,45.0016,8206.9987
2013-11-07 13:00:00,66.31,66.38,66.31,66.35,14020.28952467799,45.0084,45.0559,45.0084,45.0356,14020.2895
2013-11-07 13:05:00,66.34,66.35,66.3,66.3,8776.929214635815,45.0288,45.0356,45.0016,45.0016,8776.9292
2013-11-07 13:10:00,66.29,66.3,66.27,66.28,7181.123902883848,44.9948,45.0016,44.9813,44.988,7181.1239
2013-11-07 13:15:00,66.28,66.32,66.25,66.29,10600.70671378092,44.988,45.0152,44.9677,44.9948,10600.7067
2013-11-07 13:20:00,66.3,66.33,66.2,66.21,9916.790151601504,45.0016,45.022,44.9337,44.9405,9916.7902
2013-11-07 13:25:00,66.24,66.25,66.14,66.14,9802.804057904936,44.9609,44.9677,44.893,44.893,9802.8041
2013-11-07 13:30:00,66.15,66.2,66.14,66.18,8206.998746152969,44.8998,44.9337,44.893,44.9202,8206.9987
2013-11-07 13:35:00,66.18,66.21,66.14,66.21,10372.73452638778,44.9202,44.9405,44.893,44.9405,10372.7345
2013-11-07 13:40:00,66.22,66.22,66.17,66.19,8662.943120939246,44.9473,44.9473,44.9134,44.927,8662.9431
2013-11-07 13:45:00,66.2,66.2,66.1,66.1,12766.44249401573,44.9337,44.9337,44.8659,44.8659,12766.4425
2013-11-07 13:50:00,66.1,66.17,66.09,66.1,14362.247805767696,44.8659,44.9134,44.8591,44.8659,14362.2478
2013-11-07 13:55:00,66.1,66.16,66.1,66.12,11284.623275960334,44.8659,44.9066,44.8659,44.8794,11284.6233
2013-11-07 14:00:00,66.12,66.12,65.98,66.0,27926.59295565941,44.8794,44.8794,44.7844,44.798,27926.593
2013-11-07 14:05:00,66.0,66.1,66.0,66.08,14134.27561837456,44.798,44.8659,44.798,44.8523,14134.2756
2013-11-07 14:10:00,66.08,66.18,66.08,66.13,26900.71811239029,44.8523,44.9202,44.8523,44.8862,26900.7181
2013-11-07 14:15:00,66.14,66.17,66.11,66.17,15844.067023823094,44.893,44.9134,44.8727,44.9134,15844.067
2013-11-07 14:20:00,66.17,66.17,66.13,66.17,12880.428587712298,44.9134,44.9134,44.8862,44.9134,12880.4286
2013-11-07 14:25:00,66.16,66.18,66.12,66.12,14818.192180553971,44.9066,44.9202,44.8794,44.8794,14818.1922
2013-11-07 14:30:00,66.11,66.17,66.03,66.15,28382.537330445684,44.8727,44.9134,44.8184,44.8998,28382.5373
2013-11-07 14:35:00,66.15,66.2,66.13,66.2,17895.816710361338,44.8998,44.9337,44.8862,44.9337,17895.8167
2013-11-07 14:40:00,66.2,66.26,66.18,66.26,22911.20483301037,44.9337,44.9745,44.9202,44.9745,22911.2048
2013-11-07 14:45:00,66.26,66.3,66.23,66.23,43086.74341730309,44.9745,45.0016,44.9541,44.9541,43086.7434
2013-11-07 14:50:00,66.24,66.24,66.2,66.24,18009.802804057905,44.9609,44.9609,44.9337,44.9609,18009.8028
2013-11-07 14:55:00,66.24,66.31,66.24,66.27,24393.02405106577,44.9609,45.0084,44.9609,44.9813,24393.0241
2013-11-07 15:00:00,66.29,66.32,66.25,66.26,23367.14920779665,44.9948,45.0152,44.9677,44.9745,23367.1492
2013-11-07 15:05:00,66.26,66.3,66.24,66.24,20403.51077168585,44.9745,45.0016,44.9609,44.9609,20403.5108
2013-11-07 15:10:00,66.24,66.26,66.22,66.22,20745.469052775563,44.9609,44.9745,44.9473,44.9473,20745.4691
2013-11-07 15:15:00,66.22,66.23,66.17,66.17,23481.135301493217,44.9473,44.9541,44.9134,44.9134,23481.1353
2013-11-07 15:20:00,66.17,66.24,66.17,66.17,25190.926706941755,44.9134,44.9609,44.9134,44.9134,25190.9267
2013-11-07 15:25:00,66.17,66.2,66.1,66.1,28268.55123674912,44.9134,44.9337,44.8659,44.8659,28268.5512
2013-11-07 15:30:00,66.09,66.13,66.08,66.12,27584.634674569705,44.8591,44.8862,44.8523,44.8794,27584.6347
2013-11-07 15:35:00,66.11,66.16,66.06,66.15,38755.27185683347,44.8727,44.9066,44.8387,44.8998,38755.2719
2013-11-07 15:40:00,66.16,66.17,66.09,66.1,33511.91154679129,44.9066,44.9134,44.8591,44.8659,33511.9115
2013-11-07 15:45:00,66.1,66.13,66.03,66.03,49241.99247691782,44.8659,44.8862,44.8184,44.8184,49241.9925
2013-11-07 15:50:00,66.04,66.09,65.99,66.03,72951.09996580417,44.8251,44.8591,44.7912,44.8184,72951.1
2013-11-07 15:55:00,66.03,66.12,66.02,66.1,111478.3996352445,44.8184,44.8794,44.8116,44.8659,111478.3996
2013-11-08 09:30:00,66.18,66.39,66.1,66.3,49355.97857061439,44.9202,45.0627,44.8659,45.0016,49355.9786
2013-11-08 09:35:00,66.37,66.39,66.21,66.24,40693.03544967514,45.0491,45.0627,44.9405,44.9609,40693.0354
2013-11-08 09:40:00,66.24,66.45,66.21,66.45,4331.471560469623,44.9609,45.1034,44.9405,45.1034,4331.4716
2013-11-08 09:45:00,66.47,66.54,66.38,66.39,22227.28827083096,45.117,45.1645,45.0559,45.0627,22227.2883
2013-11-08 09:50:00,66.39,66.41,66.15,66.15,9574.831870511798,45.0627,45.0763,44.8998,44.8998,9574.8319
2013-11-08 09:55:00,66.17,66.17,65.98,66.01,16983.927960788784,44.9134,44.9134,44.7844,44.8048,16983.928
2013-11-08 10:00:00,66.01,66.19,66.01,66.19,20061.552490596147,44.8048,44.927,44.8048,44.927,20061.5525
2013-11-08 10:05:00,66.17,66.24,66.15,66.24,20973.4412401687,44.9134,44.9609,44.8998,44.9609,20973.4412
2013-11-08 10:10:00,66.24,66.24,66.18,66.2,25076.940613245184,44.9609,44.9609,44.9202,44.9337,25076.9406
2013-11-08 10:15:00,66.23,66.32,66.19,66.29,29294.42608001824,44.9541,45.0152,44.927,44.9948,29294.4261
2013-11-08 10:20:00,66.28,66.33,66.26,66.28,26216.80155021088,44.988,45.022,44.9745,44.988,26216.8016
2013-11-08 10:25:00,66.31,66.33,66.26,66.3,26102.815456514305,45.0084,45.022,44.9745,45.0016,26102.8155
2013-11-08 10:30:00,66.32,66.48,66.32,66.47,6839.165621794141,45.0152,45.1238,45.0152,45.117,6839.1656
2013-11-08 10:35:00,66.47,66.48,66.41,66.41,6839.165621794141,45.117,45.1238,45.0763,45.0763,6839.1656
2013-11-08 10:40:00,66.43,66.45,66.35,66.39,14932.178274250542,45.0899,45.1034,45.0356,45.0627,14932.1783
2013-11-08 10:45:00,66.37,66.4,66.34,66.39,13678.331243588282,45.0491,45.0695,45.0288,45.0627,13678.3312
2013-11-08 10:50:00,66.39,66.39,66.31,66.33,12652.45640031916,45.0627,45.0627,45.0084,45.022,12652.4564
2013-11-08 10:55:00,66.36,66.41,66.34,66.39,17439.87233557506,45.0423,45.0763,45.0288,45.0627,17439.8723
2013-11-08 11:00:00,66.41,66.42,66.36,66.37,13792.317337284852,45.0763,45.0831,45.0423,45.0491,13792.3173
2013-11-08 11:05:00,66.36,66.39,66.34,66.38,9232.87358942209,45.0423,45.0627,45.0288,45.0559,9232.8736
2013-11-08 11:10:00,66.37,66.42,66.37,66.38,9688.817964208369,45.0491,45.0831,45.0491,45.0559,9688.818
2013-11-08 11:15:00,66.38,66.42,66.36,66.39,10942.664994870624,45.0559,45.0831,45.0423,45.0627,10942.665
2013-11-08 11:20:00,66.41,66.41,66.34,66.36,10144.762338994642,45.0763,45.0763,45.0288,45.0423,10144.7623
2013-11-08 11:25:00,66.36,66.39,66.36,66.39,3647.554998290209,45.0423,45.0627,45.0423,45.0627,3647.555
2013-11-08 11:30:00,66.38,66.38,66.32,66.35,11398.609369656902,45.0559,45.0559,45.0152,45.0356,11398.6094
2013-11-08 11:35:00,66.36,66.45,66.36,66.38,23595.121395189788,45.0423,45.1034,45.0423,45.0559,23595.1214
2013-11-08 11:40:00,66.38,66.38,66.32,66.34,7067.137809187279,45.0559,45.0559,45.0152,45.0288,7067.1378
2013-11-08 11:45:00,66.34,66.35,66.31,66.35,7409.096090276987,45.0288,45.0356,45.0084,45.0356,7409.0961
2013-11-08 11:50:00,66.35,66.38,66.34,66.36,3191.6106235039324,45.0356,45.0559,45.0288,45.0423,3191.6106
2013-11-08 11:55:00,66.39,66.42,66.35,66.36,8890.915308332384,45.0627,45.0831,45.0356,45.0423,8890.9153
2013-11-08 12:00:00,66.36,66.42,66.36,66.39,18693.71936623732,45.0423,45.0831,45.0423,45.0627,18693.7194
2013-11-08 12:05:00,66.4,66.41,66.38,66.4,12880.428587712298,45.0695,45.0763,45.0559,45.0695,12880.4286
2013-11-08 12:10:00,66.4,66.41,66.38,66.39,11512.595463353471,45.0695,45.0763,45.0559,45.0627,11512.5955
2013-11-08 12:15:00,66.39,66.4,66.35,66.35,13792.317337284852,45.0627,45.0695,45.0356,45.0356,13792.3173
2013-11-08 12:20:00,66.35,66.41,66.33,66.34,16072.039211216232,45.0356,45.0763,45.022,45.0288,16072.0392
2013-11-08 12:25:00,66.4,66.43,66.4,66.42,4673.42984155933,45.0695,45.0899,45.0695,45.0831,4673.4298
2013-11-08 12:30:00,66.44,66.44,66.41,66.43,6497.2073407044345,45.0966,45.0966,45.0763,45.0899,6497.2073
2013-11-08 12:35:00,66.42,66.43,66.39,66.4,10600.70671378092,45.0831,45.0899,45.0627,45.0695,10600.7067
2013-11-08 12:40:00,66.41,66.44,66.41,66.43,3419.5828108970704,45.0763,45.0966,45.0763,45.0899,3419.5828
2013-11-08 12:45:00,66.46,66.46,66.42,66.42,2507.6940613245183,45.1102,45.1102,45.0831,45.0831,2507.6941
2013-11-08 12:50:00,66.44,66.46,66.42,66.46,2849.6523424142256,45.0966,45.1102,45.0831,45.1102,2849.6523
2013-11-08 12:55:00,66.46,66.49,66.46,66.49,2735.6662487176563,45.1102,45.1306,45.1102,45.1306,2735.6662
2013-11-08 13:00:00,66.49,66.49,66.46,66.49,6269.235153311296,45.1306,45.1306,45.1102,45.1306,6269.2352
2013-11-08 13:05:00,66.49,66.49,66.44,66.46,4673.42984155933,45.1306,45.1306,45.0966,45.1102,4673.4298
2013-11-08 13:10:00,66.46,66.5,66.45,66.5,2735.6662487176563,45.1102,45.1374,45.1034,45.1374,2735.6662
2013-11-08 13:15:00,66.5,66.52,66.48,66.51,7865.040465063263,45.1374,45.1509,45.1238,45.1442,7865.0405
2013-11-08 13:20:00,66.52,66.54,66.52,66.53,8662.943120939246,45.1509,45.1645,45.1509,45.1577,8662.9431
2013-11-08 13:25:00,66.53,66.67,66.53,66.63,13678.331243588282,45.1577,45.2528,45.1577,45.2256,13678.3312
2013-11-08 13:30:00,66.62,66.62,66.59,66.59,5927.276872221589,45.2188,45.2188,45.1985,45.1985,5927.2769
2013-11-08 13:35:00,66.59,66.6,66.58,66.58,8434.970933546107,45.1985,45.2052,45.1917,45.1917,8434.9709
2013-11-08 13:40:00,66.58,66.59,66.58,66.59,7637.068277670124,45.1917,45.1985,45.1917,45.1985,7637.0683
2013-11-08 13:45:00,66.59,66.63,66.56,66.56,30548.273110680497,45.1985,45.2256,45.1781,45.1781,30548.2731
2013-11-08 13:50:00,66.55,66.55,66.5,66.5,13906.30343098142,45.1713,45.1713,45.1374,45.1374,13906.3034
2013-11-08 13:55:00,66.49,66.53,66.49,66.51,3989.513279379916,45.1306,45.1577,45.1306,45.1442,3989.5133
2013-11-08 14:00:00,66.51,66.53,66.49,66.51,9118.88749572552,45.1442,45.1577,45.1306,45.1442,9118.8875
2013-11-08 14:05:00,66.51,66.51,66.46,66.5,9688.817964208369,45.1442,45.1442,45.1102,45.1374,9688.818
2013-11-08 14:10:00,66.5,66.54,66.5,66.52,11170.637182263765,45.1374,45.1645,45.1374,45.1509,11170.6372
2013-11-08 14:15:00,66.51,66.51,66.47,66.5,10942.664994870624,45.1442,45.1442,45.117,45.1374,10942.665
2013-11-08 14:20:00,66.51,66.57,66.51,66.56,16300.01139860937,45.1442,45.1849,45.1442,45.1781,16300.0114
2013-11-08 14:25:00,66.55,66.58,66.53,66.54,9574.831870511798,45.1713,45.1917,45.1577,45.1645,9574.8319
2013-11-08 14:30:00,66.55,66.57,66.52,66.52,15730.080930126524,45.1713,45.1849,45.1509,45.1509,15730.0809
2013-11-08 14:35:00,66.53,66.56,66.5,66.51,14590.219993160834,45.1577,45.1781,45.1374,45.1442,14590.22
2013-11-08 14:40:00,66.51,66.58,66.48,66.58,17781.830616664767,45.1442,45.1917,45.1238,45.1917,17781.8306
2013-11-08 14:45:00,66.57,66.58,66.54,66.56,5699.304684828451,45.1849,45.1917,45.1645,45.1781,5699.3047
2013-11-08 14:50:00,66.57,66.57,66.54,66.54,5471.332497435313,45.1849,45.1849,45.1645,45.1645,5471.3325
2013-11-08 14:55:00,66.54,66.58,66.54,66.58,7181.123902883848,45.1645,45.1917,45.1645,45.1917,7181.1239
2013-11-08 15:00:00,66.57,66.57,66.48,66.5,7409.096090276987,45.1849,45.1849,45.1238,45.1374,7409.0961
2013-11-08 15:05:00,66.49,66.52,66.47,66.52,3989.513279379916,45.1306,45.1509,45.117,45.1509,3989.5133
2013-11-08 15:10:00,66.51,66.53,66.5,66.53,8206.998746152969,45.1442,45.1577,45.1374,45.1577,8206.9987
2013-11-08 15:15:00,66.53,66.55,66.48,66.49,24848.968425852046,45.1577,45.1713,45.1238,45.1306,24848.9684
2013-11-08 15:20:00,66.5,66.53,66.5,66.52,16983.927960788784,45.1374,45.1577,45.1374,45.1509,16983.928
2013-11-08 15:25:00,66.52,66.54,66.49,66.49,33283.93935939815,45.1509,45.1645,45.1306,45.1306,33283.9394
2013-11-08 15:30:00,66.48,66.51,66.47,66.51,17097.914054485354,45.1238,45.1442,45.117,45.1442,17097.9141
2013-11-08 15:35:00,66.51,66.56,66.49,66.53,28610.509517838826,45.1442,45.1781,45.1306,45.1577,28610.5095
2013-11-08 15:40:00,66.53,66.55,66.51,66.52,42288.84076142711,45.1577,45.1713,45.1442,45.1509,42288.8408
2013-11-08 15:45:00,66.52,66.55,66.49,66.54,88681.1808959307,45.1509,45.1713,45.1306,45.1645,88681.1809
2013-11-08 15:50:00,66.53,66.63,66.53,66.6,95520.34651772484,45.1577,45.2256,45.1577,45.2052,95520.3465
2013-11-08 15:55:00,66.61,66.7,66.58,66.68,136327.36806109655,45.212,45.2731,45.1917,45.2595,136327.3681
2013-11-11 09:30:00,66.53,66.67,66.43,66.59,60754.58794027129,45.1577,45.2528,45.0899,45.1985,60754.5879
2013-11-11 09:35:00,66.59,66.71,66.53,66.66,31004.21748546677,45.1985,45.2799,45.1577,45.246,31004.2175
2013-11-11 09:40:00,66.67,66.68,66.48,66.48,23709.107488886355,45.2528,45.2595,45.1238,45.1238,23709.1075
2013-11-11 09:45:00,66.46,66.51,66.3,66.37,37273.45263877807,45.1102,45.1442,45.0016,45.0491,37273.4526
2013-11-11 09:50:00,66.36,66.37,66.24,66.25,28268.55123674912,45.0423,45.0491,44.9609,44.9677,28268.5512
2013-11-11 09:55:00,66.25,66.31,66.24,66.31,17439.87233557506,44.9677,45.0084,44.9609,45.0084,17439.8723
2013-11-11 10:00:00,66.32,66.34,66.29,66.34,16983.927960788784,45.0152,45.0288,44.9948,45.0288,16983.928
2013-11-11 10:05:00,66.32,66.51,66.32,66.48,24620.99623845891,45.0152,45.1442,45.0152,45.1238,24620.9962
2013-11-11 10:10:00,66.47,66.62,66.47,66.6,34195.82810897071,45.117,45.2188,45.117,45.2052,34195.8281
2013-11-11 10:15:00,66.58,66.58,66.46,66.47,15958.053117519665,45.1917,45.1917,45.1102,45.117,15958.0531
2013-11-11 10:20:00,66.47,66.49,66.43,66.45,11740.567650746609,45.117,45.1306,45.0899,45.1034,11740.5677
2013-11-11 10:25:00,66.44,66.44,66.34,66.37,20175.53858429272,45.0966,45.0966,45.0288,45.0491,20175.5386
2013-11-11 10:30:00,66.36,66.47,66.34,66.42,9574.831870511798,45.0423,45.117,45.0288,45.0831,9574.8319
2013-11-11 10:35:00,66.42,66.42,66.32,66.34,16300.01139860937,45.0831,45.0831,45.0152,45.0288,16300.0114
2013-11-11 10:40:00,66.39,66.46,66.39,66.42,5585.318591131882,45.0627,45.1102,45.0627,45.0831,5585.3186
2013-11-11 10:45:00,66.42,66.53,66.39,66.5,18693.71936623732,45.0831,45.1577,45.0627,45.1374,18693.7194
2013-11-11 10:50:00,66.51,66.52,66.46,66.5,11398.609369656902,45.1442,45.1509,45.1102,45.1374,11398.6094
2013-11-11 10:55:00,66.51,66.52,66.43,66.47,14818.192180553971,45.1442,45.1509,45.0899,45.117,14818.1922
2013-11-11 11:00:00,66.46,66.47,66.34,66.34,29978.34264219765,45.1102,45.117,45.0288,45.0288,29978.3426
2013-11-11 11:05:00,66.33,66.4,66.32,66.4,8206.998746152969,45.022,45.0695,45.0152,45.0695,8206.9987
2013-11-11 11:10:00,66.41,66.42,66.39,66.39,3875.5271856833465,45.0763,45.0831,45.0627,45.0627,3875.5272
2013-11-11 11:15:00,66.39,66.46,66.39,66.44,12538.470306622592,45.0627,45.1102,45.0627,45.0966,12538.4703
2013-11-11 11:20:00,66.44,66.45,66.39,66.42,11398.609369656902,45.0966,45.1034,45.0627,45.0831,11398.6094
2013-11-11 11:25:00,66.43,66.51,66.43,66.47,10258.748432691213,45.0899,45.1442,45.0899,45.117,10258.7484
2013-11-11 11:30:00,66.46,66.5,66.41,66.41,5585.318591131882,45.1102,45.1374,45.0763,45.0763,5585.3186
2013-11-11 11:35:00,66.41,66.46,66.41,66.46,9118.88749572552,45.0763,45.1102,45.0763,45.1102,9118.8875
2013-11-11 11:40:00,66.46,66.53,66.46,66.53,6041.262965918158,45.1102,45.1577,45.1102,45.1577,6041.263
2013-11-11 11:45:00,66.54,66.54,66.51,66.54,6953.151715490711,45.1645,45.1645,45.1442,45.1645,6953.1517
2013-11-11 11:50:00,66.54,66.55,66.5,66.51,9460.84577681523,45.1645,45.1713,45.1374,45.1442,9460.8458
2013-11-11 11:55:00,66.52,66.55,66.52,66.55,10258.748432691213,45.1509,45.1713,45.1509,45.1713,10258.7484
2013-11-11 12:00:00,66.55,66.55,66.5,66.53,8776.929214635815,45.1713,45.1713,45.1374,45.1577,8776.9292
2013-11-11 12:05:00,66.53,66.55,66.53,66.54,6041.262965918158,45.1577,45.1713,45.1577,45.1645,6041.263
2013-11-11 12:10:00,66.55,66.55,66.5,66.53,4331.471560469623,45.1713,45.1713,45.1374,45.1577,4331.4716
2013-11-11 12:15:00,66.53,66.53,66.5,66.5,2963.6384361107944,45.1577,45.1577,45.1374,45.1374,2963.6384
2013-11-11 12:20:00,66.53,66.57,66.51,66.57,4445.457654166192,45.1577,45.1849,45.1442,45.1849,4445.4577
2013-11-11 12:25:00,66.57,66.59,66.56,66.59,9346.85968311866,45.1849,45.1985,45.1781,45.1985,9346.8597
2013-11-11 12:30:00,66.59,66.59,66.55,66.56,7637.068277670124,45.1985,45.1985,45.1713,45.1781,7637.0683
2013-11-11 12:35:00,66.56,66.58,66.53,66.58,5015.388122649037,45.1781,45.1917,45.1577,45.1917,5015.3881
2013-11-11 12:40:00,66.59,66.6,66.53,66.53,13222.386868802008,45.1985,45.2052,45.1577,45.1577,13222.3869
2013-11-11 12:45:00,66.53,66.53,66.5,66.5,9460.84577681523,45.1577,45.1577,45.1374,45.1374,9460.8458
2013-11-11 12:50:00,66.49,66.53,66.49,66.52,7637.068277670124,45.1306,45.1577,45.1306,45.1509,7637.0683
2013-11-11 12:55:00,66.53,66.58,66.53,66.57,6839.165621794141,45.1577,45.1917,45.1577,45.1849,6839.1656
2013-11-11 13:00:00,66.56,66.58,66.54,66.58,3989.513279379916,45.1781,45.1917,45.1645,45.1917,3989.5133
2013-11-11 13:05:00,66.58,66.61,66.58,66.61,10486.72062008435,45.1917,45.212,45.1917,45.212,10486.7206
2013-11-11 13:10:00,66.62,66.62,66.56,66.56,8890.915308332384,45.2188,45.2188,45.1781,45.1781,8890.9153
2013-11-11 13:15:00,66.56,66.59,66.53,66.54,11170.637182263765,45.1781,45.1985,45.1577,45.1645,11170.6372
2013-11-11 13:20:00,66.53,66.57,66.53,66.54,9118.88749572552,45.1577,45.1849,45.1577,45.1645,9118.8875
2013-11-11 13:25:00,66.55,66.57,66.54,66.56,7067.137809187279,45.1713,45.1849,45.1645,45.1781,7067.1378
2013-11-11 13:30:00,66.58,66.61,66.58,66.61,6041.262965918158,45.1917,45.212,45.1917,45.212,6041.263
2013-11-11 13:35:00,66.61,66.61,66.6,66.6,7295.109996580417,45.212,45.212,45.2052,45.2052,7295.11
2013-11-11 13:40:00,66.61,66.61,66.55,66.55,10258.748432691213,45.212,45.212,45.1713,45.1713,10258.7484
2013-11-11 13:45:00,66.56,66.57,66.54,66.56,4901.402028952468,45.1781,45.1849,45.1645,45.1781,4901.402
2013-11-11 13:50:00,66.56,66.57,66.53,66.53,8093.0126524564,45.1781,45.1849,45.1577,45.1577,8093.0127
2013-11-11 13:55:00,66.53,66.53,66.52,66.52,6155.249059614727,45.1577,45.1577,45.1509,45.1509,6155.2491
2013-11-11 14:00:00,66.52,66.52,66.47,66.49,16641.969679699076,45.1509,45.1509,45.117,45.1306,16641.9697
2013-11-11 14:05:00,66.5,66.52,66.48,66.49,16300.01139860937,45.1374,45.1509,45.1238,45.1306,16300.0114
2013-11-11 14:10:00,66.48,66.51,66.45,66.51,16300.01139860937,45.1238,45.1442,45.1034,45.1442,16300.0114
2013-11-11 14:15:00,66.51,66.51,66.49,66.51,16527.98358600251,45.1442,45.1442,45.1306,45.1442,16527.9836
2013-11-11 14:20:00,66.53,66.53,66.52,66.52,1595.8053117519662,45.1577,45.1577,45.1509,45.1509,1595.8053
2013-11-11 14:25:00,66.53,66.53,66.46,66.46,9346.85968311866,45.1577,45.1577,45.1102,45.1102,9346.8597
2013-11-11 14:30:00,66.46,66.46,66.43,66.44,9346.85968311866,45.1102,45.1102,45.0899,45.0966,9346.8597
2013-11-11 14:35:00,66.43,66.46,66.43,66.46,19263.649834720163,45.0899,45.1102,45.0899,45.1102,19263.6498
2013-11-11 14:40:00,66.46,66.47,66.43,66.46,14362.247805767696,45.1102,45.117,45.0899,45.1102,14362.2478
2013-11-11 14:45:00,66.45,66.48,66.43,66.48,9574.831870511798,45.1034,45.1238,45.0899,45.1238,9574.8319
2013-11-11 14:50:00,66.48,66.49,66.46,66.49,9688.817964208369,45.1238,45.1306,45.1102,45.1306,9688.818
2013-11-11 14:55:00,66.48,66.48,66.44,66.45,15730.080930126524,45.1238,45.1238,45.0966,45.1034,15730.0809
2013-11-11 15:00:00,66.45,66.46,66.44,66.45,11398.609369656902,45.1034,45.1102,45.0966,45.1034,11398.6094
2013-11-11 15:05:00,66.46,66.47,66.43,66.46,12652.45640031916,45.1102,45.117,45.0899,45.1102,12652.4564
2013-11-11 15:10:00,66.46,66.47,66.45,66.46,9346.85968311866,45.1102,45.117,45.1034,45.1102,9346.8597
2013-11-11 15:15:00,66.46,66.49,66.46,66.48,16413.997492305938,45.1102,45.1306,45.1102,45.1238,16413.9975
2013-11-11 15:20:00,66.48,66.53,66.48,66.53,5699.304684828451,45.1238,45.1577,45.1238,45.1577,5699.3047
2013-11-11 15:25:00,66.53,66.55,66.52,66.55,8434.970933546107,45.1577,45.1713,45.1509,45.1713,8434.9709
2013-11-11 15:30:00,66.55,66.55,66.43,66.43,31460.16186025305,45.1713,45.1713,45.0899,45.0899,31460.1619
2013-11-11 15:35:00,66.44,66.5,66.44,66.5,16869.941867092213,45.0966,45.1374,45.0966,45.1374,16869.9419
2013-11-11 15:40:00,66.5,66.5,66.47,66.47,19491.6220221133,45.1374,45.1374,45.117,45.117,19491.622
2013-11-11 15:45:00,66.47,66.47,66.41,66.41,44226.60435426878,45.117,45.117,45.0763,45.0763,44226.6044
2013-11-11 15:50:00,66.42,66.48,66.42,66.47,42858.77122990995,45.0831,45.1238,45.0831,45.117,42858.7712
2013-11-11 15:55:00,66.47,66.48,66.45,66.48,120825.25931836315,45.117,45.1238,45.1034,45.1238,120825.2593
2013-11-12 09:30:00,66.4,66.4,66.14,66.37,42972.75732360652,45.0695,45.0695,44.893,45.0491,42972.7573
2013-11-12 09:35:00,66.32,66.35,66.2,66.35,13336.372962498575,45.0152,45.0356,44.9337,45.0356,13336.373
2013-11-12 09:40:00,66.32,66.38,66.21,66.37,14932.178274250542,45.0152,45.0559,44.9405,45.0491,14932.1783
2013-11-12 09:45:00,66.37,66.47,66.34,66.43,21543.371708651543,45.0491,45.117,45.0288,45.0899,21543.3717
2013-11-12 09:50:00,66.42,66.47,66.41,66.43,14020.28952467799,45.0831,45.117,45.0763,45.0899,14020.2895
2013-11-12 09:55:00,66.42,66.42,66.31,66.31,26444.773737604013,45.0831,45.0831,45.0084,45.0084,26444.7737
2013-11-12 10:00:00,66.32,66.39,66.31,66.31,29294.42608001824,45.0152,45.0627,45.0084,45.0084,29294.4261
2013-11-12 10:05:00,66.3,66.32,66.28,66.29,22683.23264561724,45.0016,45.0152,44.988,44.9948,22683.2326
2013-11-12 10:10:00,66.29,66.32,66.25,66.25,17667.844522968197,44.9948,45.0152,44.9677,44.9677,17667.8445
2013-11-12 10:15:00,66.25,66.35,66.24,66.33,46278.35404080703,44.9677,45.0356,44.9609,45.022,46278.354
2013-11-12 10:20:00,66.33,66.35,66.29,66.35,13108.400775105438,45.022,45.0356,44.9948,45.0356,13108.4008
2013-11-12 10:25:00,66.35,66.38,66.32,66.33,16300.01139860937,45.0356,45.0559,45.0152,45.022,16300.0114
2013-11-12 10:30:00,66.34,66.39,66.32,66.35,22569.246551920667,45.0288,45.0627,45.0152,45.0356,22569.2466
2013-11-12 10:35:00,66.36,66.39,66.34,66.34,19947.56639689958,45.0423,45.0627,45.0288,45.0288,19947.5664
2013-11-12 10:40:00,66.33,66.36,66.32,66.32,17325.886241878492,45.022,45.0423,45.0152,45.0152,17325.8862
2013-11-12 10:45:00,66.32,66.38,66.3,66.36,16527.98358600251,45.0152,45.0559,45.0016,45.0423,16527.9836
2013-11-12 10:50:00,66.36,66.36,66.32,66.32,9232.87358942209,45.0423,45.0423,45.0152,45.0152,9232.8736
2013-11-12 10:55:00,66.32,66.33,66.28,66.28,20061.552490596147,45.0152,45.022,44.988,44.988,20061.5525
2013-11-12 11:00:00,66.29,66.33,66.29,66.32,9802.804057904936,44.9948,45.022,44.9948,45.0152,9802.8041
2013-11-12 11:05:00,66.32,66.33,66.26,66.26,15388.122649036815,45.0152,45.022,44.9745,44.9745,15388.1226
2013-11-12 11:10:00,66.26,66.33,66.26,66.32,10942.664994870624,44.9745,45.022,44.9745,45.0152,10942.665
2013-11-12 11:15:00,66.32,66.35,66.29,66.32,14590.219993160834,45.0152,45.0356,44.9948,45.0152,14590.22
2013-11-12 11:20:00,66.32,66.33,66.29,66.3,8662.943120939246,45.0152,45.022,44.9948,45.0016,8662.9431
2013-11-12 11:25:00,66.3,66.36,66.28,66.34,13336.372962498575,45.0016,45.0423,44.988,45.0288,13336.373
2013-11-12 11:30:00,66.34,66.38,66.31,66.36,65542.00387552718,45.0288,45.0559,45.0084,45.0423,65542.0039
2013-11-12 11:35:00,66.36,66.36,66.22,66.23,23823.09358258293,45.0423,45.0423,44.9473,44.9541,23823.0936
2013-11-12 11:40:00,66.23,66.23,66.18,66.18,9802.804057904936,44.9541,44.9541,44.9202,44.9202,9802.8041
2013-11-12 11:45:00,66.19,66.21,66.15,66.17,8548.957027242677,44.927,44.9405,44.8998,44.9134,8548.957
2013-11-12 11:50:00,66.2,66.21,66.17,66.21,5243.360310042175,44.9337,44.9405,44.9134,44.9405,5243.3603
2013-11-12 11:55:00,66.22,66.27,66.22,66.26,6953.151715490711,44.9473,44.9813,44.9473,44.9745,6953.1517
2013-11-12 12:00:00,66.28,66.3,66.26,66.27,20973.4412401687,44.988,45.0016,44.9745,44.9813,20973.4412
2013-11-12 12:05:00,66.25,66.25,66.16,66.17,9688.817964208369,44.9677,44.9677,44.9066,44.9134,9688.818
2013-11-12 12:10:00,66.18,66.24,66.17,66.23,7523.082183973555,44.9202,44.9609,44.9134,44.9541,7523.0822
2013-11-12 12:15:00,66.24,66.27,66.24,66.24,7865.040465063263,44.9609,44.9813,44.9609,44.9609,7865.0405
2013-11-12 12:20:00,66.24,66.29,66.24,66.29,22569.246551920667,44.9609,44.9948,44.9609,44.9948,22569.2466
2013-11-12 12:25:00,66.27,66.31,66.27,66.29,35449.675139632964,44.9813,45.0084,44.9813,44.9948,35449.6751
2013-11-12 12:30:00,66.26,66.27,66.24,66.27,5357.346403738744,44.9745,44.9813,44.9609,44.9813,5357.3464
2013-11-12 12:35:00,66.27,66.3,66.27,66.28,7637.068277670124,44.9813,45.0016,44.9813,44.988,7637.0683
2013-11-12 12:40:00,66.28,66.32,66.27,66.32,6155.249059614727,44.988,45.0152,44.9813,45.0152,6155.2491
2013-11-12 12:45:00,66.32,66.32,66.31,66.32,10486.72062008435,45.0152,45.0152,45.0084,45.0152,10486.7206
2013-11-12 12:50:00,66.33,66.34,66.31,66.31,24279.0379573692,45.022,45.0288,45.0084,45.0084,24279.038
2013-11-12 12:55:00,66.32,66.33,66.3,66.31,12310.498119229454,45.0152,45.022,45.0016,45.0084,12310.4981
2013-11-12 13:00:00,66.31,66.33,66.3,66.33,11626.58155705004,45.0084,45.022,45.0016,45.022,11626.5816
2013-11-12 13:05:00,66.34,66.34,66.3,66.32,22341.27436452753,45.0288,45.0288,45.0016,45.0152,22341.2744
2013-11-12 13:10:00,66.32,66.34,66.31,66.32,12310.498119229454,45.0152,45.0288,45.0084,45.0152,12310.4981
2013-11-12 13:15:00,66.33,66.35,66.32,66.35,50837.79778866978,45.022,45.0356,45.0152,45.0356,50837.7978
2013-11-12 13:20:00,66.35,66.41,66.34,66.41,24165.05186367264,45.0356,45.0763,45.0288,45.0763,24165.0519
2013-11-12 13:25:00,66.42,66.46,66.39,66.39,24279.0379573692,45.0831,45.1102,45.0627,45.0627,24279.038
2013-11-12 13:30:00,66.4,66.44,66.35,66.38,17211.90014818192,45.0695,45.0966,45.0356,45.0559,17211.9001
2013-11-12 13:35:00,66.38,66.38,66.32,66.37,11512.595463353471,45.0559,45.0559,45.0152,45.0491,11512.5955
2013-11-12 13:40:00,66.36,66.37,66.3,66.32,11740.567650746609,45.0423,45.0491,45.0016,45.0152,11740.5677
2013-11-12 13:45:00,66.34,66.39,66.32,66.39,10144.762338994642,45.0288,45.0627,45.0152,45.0627,10144.7623
2013-11-12 13:50:00,66.38,66.38,66.36,66.38,4103.4993730764845,45.0559,45.0559,45.0423,45.0559,4103.4994
2013-11-12 13:55:00,66.39,66.44,66.39,66.41,20745.469052775563,45.0627,45.0966,45.0627,45.0763,20745.4691
2013-11-12 14:00:00,66.4,66.43,66.38,66.4,19605.60811580987,45.0695,45.0899,45.0559,45.0695,19605.6081
2013-11-12 14:05:00,66.4,66.43,66.39,66.43,7637.068277670124,45.0695,45.0899,45.0627,45.0899,7637.0683
2013-11-12 14:10:00,66.42,66.43,66.4,66.43,6839.165621794141,45.0831,45.0899,45.0695,45.0899,6839.1656
2013-11-12 14:15:00,66.44,66.46,66.43,66.46,16641.969679699076,45.0966,45.1102,45.0899,45.1102,16641.9697
2013-11-12 14:20:00,66.46,66.48,66.41,66.44,26216.80155021088,45.1102,45.1238,45.0763,45.0966,26216.8016
2013-11-12 14:25:00,66.45,66.46,66.42,66.43,20175.53858429272,45.1034,45.1102,45.0831,45.0899,20175.5386
2013-11-12 14:30:00,66.44,66.46,66.44,66.46,17439.87233557506,45.0966,45.1102,45.0966,45.1102,17439.8723
2013-11-12 14:35:00,66.46,66.51,66.46,66.46,37045.48045138493,45.1102,45.1442,45.1102,45.1102,37045.4805
2013-11-12 14:40:00,66.46,66.49,66.44,66.47,25874.843269121167,45.1102,45.1306,45.0966,45.117,25874.8433
2013-11-12 14:45:00,66.47,66.51,66.46,66.5,19377.635928416734,45.117,45.1442,45.1102,45.1374,19377.6359
2013-11-12 14:50:00,66.5,66.5,66.46,66.46,18807.705459933888,45.1374,45.1374,45.1102,45.1102,18807.7055
2013-11-12 14:55:00,66.47,66.58,66.47,66.57,48672.06200843497,45.117,45.1917,45.117,45.1849,48672.062
2013-11-12 15:00:00,66.57,66.59,66.53,66.53,32941.98107830845,45.1849,45.1985,45.1577,45.1577,32941.9811
2013-11-12 15:05:00,66.53,66.54,66.46,66.53,24620.99623845891,45.1577,45.1645,45.1102,45.1577,24620.9962
2013-11-12 15:10:00,66.53,66.55,66.51,66.53,17553.85842927163,45.1577,45.1713,45.1442,45.1577,17553.8584
2013-11-12 15:15:00,66.53,66.53,66.45,66.46,34195.82810897071,45.1577,45.1577,45.1034,45.1102,34195.8281
2013-11-12 15:20:00,66.46,66.46,66.38,66.39,31004.21748546677,45.1102,45.1102,45.0559,45.0627,31004.2175
2013-11-12 15:25:00,66.39,66.44,66.39,66.39,21429.385614954976,45.0627,45.0966,45.0627,45.0627,21429.3856
2013-11-12 15:30:00,66.39,66.41,66.34,66.34,36589.536076598655,45.0627,45.0763,45.0288,45.0288,36589.5361
2013-11-12 15:35:00,66.34,66.39,66.32,66.33,32827.99498461188,45.0288,45.0627,45.0152,45.022,32827.995
2013-11-12 15:40:00,66.32,66.35,66.31,66.32,30776.245298073634,45.0152,45.0356,45.0084,45.0152,30776.2453
2013-11-12 15:45:00,66.32,66.32,66.26,66.3,55055.28325544284,45.0152,45.0152,44.9745,45.0016,55055.2833
2013-11-12 15:50:00,66.31,66.35,66.29,66.35,70899.35027926593,45.0084,45.0356,44.9948,45.0356,70899.3503
2013-11-12 15:55:00,66.35,66.46,66.33,66.46,148181.92180553972,45.0356,45.1102,45.022,45.1102,148181.9218
2013-11-13 09:30:00,66.4,68.65,66.02,66.22,74774.87746494928,45.0695,46.5967,44.8116,44.9473,74774.8775
2013-11-13 09:35:00,66.24,66.24,66.06,66.08,113758.12150917588,44.9609,44.9609,44.8387,44.8523,113758.1215
2013-11-13 09:40:00,66.14,66.17,66.01,66.15,16300.01139860937,44.893,44.9134,44.8048,44.8998,16300.0114
2013-11-13 09:45:00,66.17,66.29,66.1,66.28,43656.67388578594,44.9134,44.9948,44.8659,44.988,43656.6739
2013-11-13 09:50:00,66.27,66.37,66.25,66.27,45024.50701014476,44.9813,45.0491,44.9677,44.9813,45024.507
2013-11-13 09:55:00,66.29,66.49,66.26,66.46,93924.54120597288,44.9948,45.1306,44.9745,45.1102,93924.5412
2013-11-13 10:00:00,66.46,66.51,66.41,66.49,51521.71435084919,45.1102,45.1442,45.0763,45.1306,51521.7144
2013-11-13 10:05:00,66.48,66.48,66.42,66.42,61552.49059614727,45.1238,45.1238,45.0831,45.0831,61552.4906
2013-11-13 10:10:00,66.42,66.57,66.41,66.55,22911.20483301037,45.0831,45.1849,45.0763,45.1713,22911.2048
2013-11-13 10:15:00,66.55,66.6,66.53,66.58,34651.772483756984,45.1713,45.2052,45.1577,45.1917,34651.7725
2013-11-13 10:20:00,66.59,66.61,66.48,66.52,17781.830616664767,45.1985,45.212,45.1238,45.1509,17781.8306
2013-11-13 10:25:00,66.53,66.53,66.44,66.46,29294.42608001824,45.1577,45.1577,45.0966,45.1102,29294.4261
2013-11-13 10:30:00,66.46,66.53,66.46,66.5,21999.31608343782,45.1102,45.1577,45.1102,45.1374,21999.3161
2013-11-13 10:35:00,66.52,66.53,66.45,66.46,16641.969679699076,45.1509,45.1577,45.1034,45.1102,16641.9697
2013-11-13 10:40:00,66.46,66.49,66.43,66.46,75002.84965234241,45.1102,45.1306,45.0899,45.1102,75002.8497
2013-11-13 10:45:00,66.47,66.52,66.46,66.51,23025.190926706942,45.117,45.1509,45.1102,45.1442,23025.1909
2013-11-13 10:50:00,66.53,66.54,66.5,66.51,42402.82685512368,45.1577,45.1645,45.1374,45.1442,42402.8269
2013-11-13 10:55:00,66.53,66.55,66.46,66.53,12538.470306622592,45.1577,45.1713,45.1102,45.1577,12538.4703
2013-11-13 11:00:00,66.54,66.55,66.52,66.55,17895.816710361338,45.1645,45.1713,45.1509,45.1713,17895.8167
2013-11-13 11:05:00,66.56,66.59,66.49,66.58,27812.60686196284,45.1781,45.1985,45.1306,45.1917,27812.6069
2013-11-13 11:10:00,66.58,66.58,66.44,66.44,23367.14920779665,45.1917,45.1917,45.0966,45.0966,23367.1492
2013-11-13 11:15:00,66.45,66.46,66.39,66.41,10600.70671378092,45.1034,45.1102,45.0627,45.0763,10600.7067
2013-11-13 11:20:00,66.41,66.45,66.39,66.41,13108.400775105438,45.0763,45.1034,45.0627,45.0763,13108.4008
2013-11-13 11:25:00,66.42,66.45,66.39,66.39,12994.414681408867,45.0831,45.1034,45.0627,45.0627,12994.4147
2013-11-13 11:30:00,66.4,66.46,66.4,66.45,6839.165621794141,45.0695,45.1102,45.0695,45.1034,6839.1656
2013-11-13 11:35:00,66.45,66.45,66.33,66.37,27584.634674569705,45.1034,45.1034,45.022,45.0491,27584.6347
2013-11-13 11:40:00,66.38,66.38,66.32,66.32,5015.388122649037,45.0559,45.0559,45.0152,45.0152,5015.3881
2013-11-13 11:45:00,66.34,66.38,66.3,66.31,10030.776245298071,45.0288,45.0559,45.0016,45.0084,10030.7762
2013-11-13 11:50:00,66.31,66.32,66.29,66.29,13222.386868802008,45.0084,45.0152,44.9948,44.9948,13222.3869
2013-11-13 11:55:00,66.28,66.35,66.28,66.34,13336.372962498575,44.988,45.0356,44.988,45.0288,13336.373
2013-11-13 12:00:00,66.35,66.35,66.29,66.29,20745.469052775563,45.0356,45.0356,44.9948,44.9948,20745.4691
2013-11-13 12:05:00,66.28,66.29,66.25,66.28,10258.748432691213,44.988,44.9948,44.9677,44.988,10258.7484
2013-11-13 12:10:00,66.28,66.28,66.23,66.28,9346.85968311866,44.988,44.988,44.9541,44.988,9346.8597
2013-11-13 12:15:00,66.28,66.31,66.26,66.28,14248.261712071127,44.988,45.0084,44.9745,44.988,14248.2617
2013-11-13 12:20:00,66.31,66.35,66.29,66.35,28154.565143052547,45.0084,45.0356,44.9948,45.0356,28154.5651
2013-11-13 12:25:00,66.35,66.42,66.35,66.42,29294.42608001824,45.0356,45.0831,45.0356,45.0831,29294.4261
2013-11-13 12:30:00,66.43,66.44,66.41,66.43,25304.91280063832,45.0899,45.0966,45.0763,45.0899,25304.9128
2013-11-13 12:35:00,66.44,66.47,66.44,66.46,6497.2073407044345,45.0966,45.117,45.0966,45.1102,6497.2073
2013-11-13 12:40:00,66.46,66.48,66.46,66.46,17553.85842927163,45.1102,45.1238,45.1102,45.1102,17553.8584
2013-11-13 12:45:00,66.46,66.48,66.44,66.46,99623.84589080133,45.1102,45.1238,45.0966,45.1102,99623.8459
2013-11-13 12:50:00,66.46,66.48,66.45,66.45,32372.0506098256,45.1102,45.1238,45.1034,45.1034,32372.0506
2013-11-13 12:55:00,66.45,66.48,66.45,66.48,8662.943120939246,45.1034,45.1238,45.1034,45.1238,8662.9431
2013-11-13 13:00:00,66.48,66.53,66.47,66.5,18123.788897754475,45.1238,45.1577,45.117,45.1374,18123.7889
2013-11-13 13:05:00,66.5,66.5,66.46,66.5,12880.428587712298,45.1374,45.1374,45.1102,45.1374,12880.4286
2013-11-13 13:10:00,66.49,66.51,66.47,66.5,10942.664994870624,45.1306,45.1442,45.117,45.1374,10942.665
2013-11-13 13:15:00,66.5,66.51,66.49,66.51,17781.830616664767,45.1374,45.1442,45.1306,45.1442,17781.8306
2013-11-13 13:20:00,66.51,66.51,66.49,66.49,25418.89889433489,45.1442,45.1442,45.1306,45.1306,25418.8989
2013-11-13 13:25:00,66.51,66.55,66.49,66.55,25874.843269121167,45.1442,45.1713,45.1306,45.1713,25874.8433
2013-11-13 13:30:00,66.53,66.55,66.49,66.55,75686.76621452183,45.1577,45.1713,45.1306,45.1713,75686.7662
2013-11-13 13:35:00,66.55,66.57,66.54,66.55,13450.359056195144,45.1713,45.1849,45.1645,45.1713,13450.3591
2013-11-13 13:40:00,66.55,66.61,66.53,66.61,14248.261712071127,45.1713,45.212,45.1577,45.212,14248.2617
2013-11-13 13:45:00,66.6,66.67,66.59,66.65,24962.954519548617,45.2052,45.2528,45.1985,45.2392,24962.9545
2013-11-13 13:50:00,66.65,66.67,66.63,66.67,9802.804057904936,45.2392,45.2528,45.2256,45.2528,9802.8041
2013-11-13 13:55:00,66.66,66.67,66.63,66.65,17097.914054485354,45.246,45.2528,45.2256,45.2392,17097.9141
2013-11-13 14:00:00,66.66,66.67,66.62,66.66,13222.386868802008,45.246,45.2528,45.2188,45.246,13222.3869
2013-11-13 14:05:00,66.65,66.67,66.65,66.67,8434.970933546107,45.2392,45.2528,45.2392,45.2528,8434.9709
2013-11-13 14:10:00,66.66,66.67,66.66,66.67,12424.484212926023,45.246,45.2528,45.246,45.2528,12424.4842
2013-11-13 14:15:00,66.67,66.67,66.66,66.67,16072.039211216232,45.2528,45.2528,45.246,45.2528,16072.0392
2013-11-13 14:20:00,66.67,66.67,66.65,66.66,17667.844522968197,45.2528,45.2528,45.2392,45.246,17667.8445
2013-11-13 14:25:00,66.66,66.67,66.66,66.67,23937.079676279493,45.246,45.2528,45.246,45.2528,23937.0797
2013-11-13 14:30:00,66.67,66.67,66.67,66.67,14818.192180553971,45.2528,45.2528,45.2528,45.2528,14818.1922
2013-11-13 14:35:00,66.67,66.7,66.67,66.68,37729.39701356435,45.2528,45.2731,45.2528,45.2595,37729.397
2013-11-13 14:40:00,66.68,66.68,66.67,66.68,16300.01139860937,45.2595,45.2595,45.2528,45.2595,16300.0114
2013-11-13 14:45:00,66.68,66.72,66.67,66.72,16072.039211216232,45.2595,45.2867,45.2528,45.2867,16072.0392
2013-11-13 14:50:00,66.72,66.72,66.66,66.66,111364.41354154794,45.2867,45.2867,45.246,45.246,111364.4135
2013-11-13 14:55:00,66.67,66.72,66.66,66.7,28838.481705231963,45.2528,45.2867,45.246,45.2731,28838.4817
2013-11-13 15:00:00,66.7,66.73,66.69,66.73,18123.788897754475,45.2731,45.2935,45.2663,45.2935,18123.7889
2013-11-13 15:05:00,66.72,66.74,66.7,66.73,8890.915308332384,45.2867,45.3003,45.2731,45.2935,8890.9153
2013-11-13 15:10:00,66.74,66.77,66.73,66.76,26558.75983130058,45.3003,45.3206,45.2935,45.3138,26558.7598
2013-11-13 15:15:00,66.76,66.8,66.76,66.8,19491.6220221133,45.3138,45.341,45.3138,45.341,19491.622
2013-11-13 15:20:00,66.79,66.81,66.78,66.8,67821.72574945856,45.3342,45.3478,45.3274,45.341,67821.7257
2013-11-13 15:25:00,66.8,66.82,66.79,66.8,35107.71685854326,45.341,45.3546,45.3342,45.341,35107.7169
2013-11-13 15:30:00,66.8,66.82,66.78,66.82,26216.80155021088,45.341,45.3546,45.3274,45.3546,26216.8016
2013-11-13 15:35:00,66.82,66.95,66.81,66.95,122079.10634902542,45.3546,45.4428,45.3478,45.4428,122079.1063
2013-11-13 15:40:00,66.95,67.01,66.94,66.99,67935.71184315514,45.4428,45.4835,45.436,45.47,67935.7118
2013-11-13 15:45:00,66.99,67.09,66.97,67.09,57904.93559785706,45.47,45.5378,45.4564,45.5378,57904.9356
2013-11-13 15:50:00,67.1,67.11,67.02,67.03,91416.84714464836,45.5446,45.5514,45.4903,45.4971,91416.8471
2013-11-13 15:55:00,67.03,67.08,67.02,67.07,148637.866180326,45.4971,45.5311,45.4903,45.5243,148637.8662
2013-11-14 09:30:00,67.24,67.32,67.12,67.29,65314.03168813405,45.6397,45.694,45.5582,45.6736,65314.0317
2013-11-14 09:35:00,67.28,67.33,67.17,67.19,34651.772483756984,45.6668,45.7007,45.5921,45.6057,34651.7725
2013-11-14 09:40:00,67.19,67.29,67.17,67.25,28610.509517838826,45.6057,45.6736,45.5921,45.6464,28610.5095
2013-11-14 09:45:00,67.26,67.28,67.18,67.25,13564.345149891711,45.6532,45.6668,45.5989,45.6464,13564.3451
2013-11-14 09:50:00,67.26,67.32,67.25,67.25,40693.03544967514,45.6532,45.694,45.6464,45.6464,40693.0354
2013-11-14 09:55:00,67.25,67.45,67.23,67.45,30434.28701698393,45.6464,45.7822,45.6329,45.7822,30434.287
2013-11-14 10:00:00,67.46,67.46,67.34,67.37,29522.398267411376,45.789,45.789,45.7075,45.7279,29522.3983
2013-11-14 10:05:00,67.36,67.47,67.32,67.42,86971.38949048216,45.7211,45.7958,45.694,45.7618,86971.3895
2013-11-14 10:10:00,67.44,67.54,67.42,67.54,20973.4412401687,45.7754,45.8433,45.7618,45.8433,20973.4412
2013-11-14 10:15:00,67.53,67.58,67.53,67.56,19719.59420950644,45.8365,45.8704,45.8365,45.8569,19719.5942
2013-11-14 10:20:00,67.55,67.63,67.53,67.55,41832.89638664083,45.8501,45.9044,45.8365,45.8501,41832.8964
2013-11-14 10:25:00,67.56,67.6,67.47,67.49,21885.32998974125,45.8569,45.884,45.7958,45.8093,21885.33
2013-11-14 10:30:00,67.5,67.56,67.46,67.55,34765.758577453555,45.8161,45.8569,45.789,45.8501,34765.7586
2013-11-14 10:35:00,67.54,67.54,67.49,67.53,15730.080930126524,45.8433,45.8433,45.8093,45.8365,15730.0809
2013-11-14 10:40:00,67.53,67.55,67.52,67.55,34081.84201527414,45.8365,45.8501,45.8297,45.8501,34081.842
2013-11-14 10:45:00,67.55,67.65,67.53,67.63,38185.34138835062,45.8501,45.9179,45.8365,45.9044,38185.3414
2013-11-14 10:50:00,67.62,67.65,67.6,67.6,37273.45263877807,45.8976,45.9179,45.884,45.884,37273.4526
2013-11-14 10:55:00,67.6,67.62,67.58,67.62,92100.76370682775,45.884,45.8976,45.8704,45.8976,92100.7637
2013-11-14 11:00:00,67.6,67.64,67.59,67.63,20175.53858429272,45.884,45.9112,45.8772,45.9044,20175.5386
2013-11-14 11:05:00,67.64,67.71,67.62,67.71,23937.079676279493,45.9112,45.9587,45.8976,45.9587,23937.0797
2013-11-14 11:10:00,67.72,67.83,67.7,67.83,9460.84577681523,45.9655,46.0401,45.9519,46.0401,9460.8458
2013-11-14 11:15:00,67.83,67.87,67.81,67.87,20745.469052775563,46.0401,46.0673,46.0265,46.0673,20745.4691
2013-11-14 11:20:00,67.87,67.93,67.86,67.91,20289.524677989284,46.0673,46.108,46.0605,46.0944,20289.5247
2013-11-14 11:25:00,67.92,67.93,67.88,67.89,76484.66887039781,46.1012,46.108,46.0741,46.0808,76484.6689
2013-11-14 11:30:00,67.89,67.89,67.82,67.82,36247.57779550895,46.0808,46.0808,46.0333,46.0333,36247.5778
2013-11-14 11:35:00,67.82,67.82,67.72,67.72,10714.692807477488,46.0333,46.0333,45.9655,45.9655,10714.6928
2013-11-14 11:40:00,67.72,67.72,67.67,67.69,19605.60811580987,45.9655,45.9655,45.9315,45.9451,19605.6081
2013-11-14 11:45:00,67.68,67.75,67.68,67.73,19605.60811580987,45.9383,45.9858,45.9383,45.9722,19605.6081
2013-11-14 11:50:00,67.74,67.74,67.7,67.72,12196.512025532886,45.979,45.979,45.9519,45.9655,12196.512
2013-11-14 11:55:00,67.72,67.8,67.72,67.75,10486.72062008435,45.9655,46.0198,45.9655,45.9858,10486.7206
2013-11-14 12:00:00,67.75,67.75,67.67,67.67,22797.218739313805,45.9858,45.9858,45.9315,45.9315,22797.2187
2013-11-14 12:05:00,67.66,67.67,67.63,67.63,6497.2073407044345,45.9247,45.9315,45.9044,45.9044,6497.2073
2013-11-14 12:10:00,67.63,67.65,67.58,67.59,23253.16311410008,45.9044,45.9179,45.8704,45.8772,23253.1631
2013-11-14 12:15:00,67.58,67.59,67.55,67.56,16641.969679699076,45.8704,45.8772,45.8501,45.8569,16641.9697
2013-11-14 12:20:00,67.57,67.57,67.54,67.56,37501.424826171205,45.8636,45.8636,45.8433,45.8569,37501.4248
2013-11-14 12:25:00,67.55,67.58,67.54,67.55,31232.18967285992,45.8501,45.8704,45.8433,45.8501,31232.1897
2013-11-14 12:30:00,67.56,67.57,67.53,67.56,24279.0379573692,45.8569,45.8636,45.8365,45.8569,24279.038
2013-11-14 12:35:00,67.55,67.56,67.46,67.47,40009.11888749572,45.8501,45.8569,45.789,45.7958,40009.1189
2013-11-14 12:40:00,67.46,67.53,67.45,67.53,12994.414681408867,45.789,45.8365,45.7822,45.8365,12994.4147
2013-11-14 12:45:00,67.53,67.53,67.49,67.49,6269.235153311296,45.8365,45.8365,45.8093,45.8093,6269.2352
2013-11-14 12:50:00,67.47,67.6,67.47,67.57,22455.260458224097,45.7958,45.884,45.7958,45.8636,22455.2605
2013-11-14 12:55:00,67.57,67.57,67.53,67.53,10258.748432691213,45.8636,45.8636,45.8365,45.8365,10258.7484
2013-11-14 13:00:00,67.52,67.57,67.5,67.57,18009.802804057905,45.8297,45.8636,45.8161,45.8636,18009.8028
2013-11-14 13:05:00,67.57,67.57,67.52,67.52,12082.525931836317,45.8636,45.8636,45.8297,45.8297,12082.5259
2013-11-14 13:10:00,67.52,67.52,67.49,67.5,15046.16436794711,45.8297,45.8297,45.8093,45.8161,15046.1644
2013-11-14 13:15:00,67.5,67.54,67.48,67.54,12310.498119229454,45.8161,45.8433,45.8026,45.8433,12310.4981
2013-11-14 13:20:00,67.54,67.56,67.53,67.53,9346.85968311866,45.8433,45.8569,45.8365,45.8365,9346.8597
2013-11-14 13:25:00,67.53,67.54,67.5,67.5,33739.88373418443,45.8365,45.8433,45.8161,45.8161,33739.8837
2013-11-14 13:30:00,67.5,67.55,67.5,67.53,20859.45514647213,45.8161,45.8501,45.8161,45.8365,20859.4551
2013-11-14 13:35:00,67.53,67.54,67.52,67.53,36019.60560811581,45.8365,45.8433,45.8297,45.8365,36019.6056
2013-11-14 13:40:00,67.53,67.54,67.53,67.54,16527.98358600251,45.8365,45.8433,45.8365,45.8433,16527.9836
2013-11-14 13:45:00,67.54,67.56,67.54,67.56,13678.331243588282,45.8433,45.8569,45.8433,45.8569,13678.3312
2013-11-14 13:50:00,67.55,67.59,67.53,67.58,28724.4956115354,45.8501,45.8772,45.8365,45.8704,28724.4956
2013-11-14 13:55:00,67.59,67.59,67.53,67.55,14476.233899464263,45.8772,45.8772,45.8365,45.8501,14476.2339
2013-11-14 14:00:00,67.56,67.59,67.55,67.58,20403.51077168585,45.8569,45.8772,45.8501,45.8704,20403.5108
2013-11-14 14:05:00,67.58,67.59,67.57,67.57,6497.2073407044345,45.8704,45.8772,45.8636,45.8636,6497.2073
2013-11-14 14:10:00,67.58,67.58,67.55,67.57,11170.637182263765,45.8704,45.8704,45.8501,45.8636,11170.6372
2013-11-14 14:15:00,67.56,67.56,67.49,67.49,49128.00638322125,45.8569,45.8569,45.8093,45.8093,49128.0064
2013-11-14 14:20:00,67.5,67.53,67.48,67.48,42630.79904251681,45.8161,45.8365,45.8026,45.8026,42630.799
2013-11-14 14:25:00,67.48,67.5,67.47,67.49,38983.2440442266,45.8026,45.8161,45.7958,45.8093,38983.244
2013-11-14 14:30:00,67.49,67.51,67.47,67.48,28952.46779892853,45.8093,45.8229,45.7958,45.8026,28952.4678
2013-11-14 14:35:00,67.48,67.51,67.46,67.5,18921.69155363046,45.8026,45.8229,45.789,45.8161,18921.6916
2013-11-14 14:40:00,67.5,67.51,67.48,67.5,32714.00889091531,45.8161,45.8229,45.8026,45.8161,32714.0089
2013-11-14 14:45:00,67.51,67.51,67.47,67.5,72153.19730992819,45.8229,45.8229,45.7958,45.8161,72153.1973
2013-11-14 14:50:00,67.5,67.5,67.46,67.49,24734.98233215548,45.8161,45.8161,45.789,45.8093,24734.9823
2013-11-14 14:55:00,67.49,67.51,67.48,67.5,15958.053117519665,45.8093,45.8229,45.8026,45.8161,15958.0531
2013-11-14 15:00:00,67.5,67.5,67.46,67.48,26444.773737604013,45.8161,45.8161,45.789,45.8026,26444.7737
2013-11-14 15:05:00,67.48,67.53,67.46,67.52,17097.914054485354,45.8026,45.8365,45.789,45.8297,17097.9141
2013-11-14 15:10:00,67.52,67.59,67.5,67.59,40123.10498119229,45.8297,45.8772,45.8161,45.8772,40123.105
2013-11-14 15:15:00,67.59,67.6,67.58,67.59,21771.343896044684,45.8772,45.884,45.8704,45.8772,21771.3439
2013-11-14 15:20:00,67.59,67.6,67.57,67.6,28724.4956115354,45.8772,45.884,45.8636,45.884,28724.4956
2013-11-14 15:25:00,67.6,67.6,67.57,67.6,17325.886241878492,45.884,45.884,45.8636,45.884,17325.8862
2013-11-14 15:30:00,67.6,67.6,67.58,67.6,24962.954519548617,45.884,45.884,45.8704,45.884,24962.9545
2013-11-14 15:35:00,67.59,67.6,67.58,67.59,17325.886241878492,45.8772,45.884,45.8704,45.8772,17325.8862
2013-11-14 15:40:00,67.59,67.65,67.59,67.6,41718.91029294426,45.8772,45.9179,45.8772,45.884,41718.9103
2013-11-14 15:45:00,67.6,67.61,67.59,67.61,36247.57779550895,45.884,45.8908,45.8772,45.8908,36247.5778
2013-11-14 15:50:00,67.6,67.6,67.47,67.5,49128.00638322125,45.884,45.884,45.7958,45.8161,49128.0064
2013-11-14 15:55:00,67.5,67.56,67.5,67.53,89023.1391770204,45.8161,45.8569,45.8161,45.8365,89023.1392
2013-11-15 09:30:00,67.56,67.59,67.4,67.42,353584.8626467571,45.8569,45.8772,45.7483,45.7618,353584.8626
2013-11-15 09:35:00,67.46,67.46,67.17,67.22,30434.28701698393,45.789,45.789,45.5921,45.6261,30434.287
2013-11-15 09:40:00,67.25,67.32,67.25,67.3,16186.0253049128,45.6464,45.694,45.6464,45.6804,16186.0253
2013-11-15 09:45:00,67.31,67.31,67.18,67.19,27926.59295565941,45.6872,45.6872,45.5989,45.6057,27926.593
2013-11-15 09:50:00,67.19,67.25,67.17,67.19,28382.537330445684,45.6057,45.6464,45.5921,45.6057,28382.5373
2013-11-15 09:55:00,67.19,67.26,67.16,67.26,25418.89889433489,45.6057,45.6532,45.5854,45.6532,25418.8989
2013-11-15 10:00:00,67.24,67.3,67.19,67.24,26786.73201869372,45.6397,45.6804,45.6057,45.6397,26786.732
2013-11-15 10:05:00,67.23,67.3,67.22,67.29,32600.02279721874,45.6329,45.6804,45.6261,45.6736,32600.0228
2013-11-15 10:10:00,67.29,67.35,67.28,67.32,17895.816710361338,45.6736,45.7143,45.6668,45.694,17895.8167
2013-11-15 10:15:00,67.31,67.32,67.28,67.32,15616.094836429957,45.6872,45.694,45.6668,45.694,15616.0948
2013-11-15 10:20:00,67.3,67.37,67.3,67.34,13792.317337284852,45.6804,45.7279,45.6804,45.7075,13792.3173
2013-11-15 10:25:00,67.34,67.39,67.34,67.39,20631.482959078992,45.7075,45.7415,45.7075,45.7415,20631.483
2013-11-15 10:30:00,67.39,67.41,67.37,67.39,17097.914054485354,45.7415,45.755,45.7279,45.7415,17097.9141
2013-11-15 10:35:00,67.38,67.4,67.36,67.4,10144.762338994642,45.7347,45.7483,45.7211,45.7483,10144.7623
2013-11-15 10:40:00,67.42,67.46,67.39,67.39,10144.762338994642,45.7618,45.789,45.7415,45.7415,10144.7623
2013-11-15 10:45:00,67.39,67.5,67.39,67.49,6839.165621794141,45.7415,45.8161,45.7415,45.8093,6839.1656
2013-11-15 10:50:00,67.5,67.53,67.47,67.49,17781.830616664767,45.8161,45.8365,45.7958,45.8093,17781.8306
2013-11-15 10:55:00,67.47,67.5,67.47,67.49,7865.040465063263,45.7958,45.8161,45.7958,45.8093,7865.0405
2013-11-15 11:00:00,67.5,67.53,67.49,67.5,10828.678901174057,45.8161,45.8365,45.8093,45.8161,10828.6789
2013-11-15 11:05:00,67.5,67.53,67.39,67.39,106690.9836999886,45.8161,45.8365,45.7415,45.7415,106690.9837
2013-11-15 11:10:00,67.39,67.45,67.38,67.43,13108.400775105438,45.7415,45.7822,45.7347,45.7686,13108.4008
2013-11-15 11:15:00,67.42,67.51,67.42,67.5,17553.85842927163,45.7618,45.8229,45.7618,45.8161,17553.8584
2013-11-15 11:20:00,67.5,67.51,67.46,67.49,9574.831870511798,45.8161,45.8229,45.789,45.8093,9574.8319
2013-11-15 11:25:00,67.49,67.53,67.49,67.51,17895.816710361338,45.8093,45.8365,45.8093,45.8229,17895.8167
2013-11-15 11:30:00,67.51,67.51,67.47,67.5,107146.92807477489,45.8229,45.8229,45.7958,45.8161,107146.9281
2013-11-15 11:35:00,67.5,67.52,67.48,67.51,32030.092328735893,45.8161,45.8297,45.8026,45.8229,32030.0923
2013-11-15 11:40:00,67.51,67.51,67.46,67.47,12538.470306622592,45.8229,45.8229,45.789,45.7958,12538.4703
2013-11-15 11:45:00,67.48,67.49,67.47,67.48,7979.026558759831,45.8026,45.8093,45.7958,45.8026,7979.0266
2013-11-15 11:50:00,67.46,67.47,67.44,67.44,7979.026558759831,45.789,45.7958,45.7754,45.7754,7979.0266
2013-11-15 11:55:00,67.44,67.48,67.44,67.47,10828.678901174057,45.7754,45.8026,45.7754,45.7958,10828.6789
2013-11-15 12:00:00,67.48,67.48,67.43,67.43,6269.235153311296,45.8026,45.8026,45.7686,45.7686,6269.2352
2013-11-15 12:05:00,67.44,67.48,67.44,67.48,8206.998746152969,45.7754,45.8026,45.7754,45.8026,8206.9987
2013-11-15 12:10:00,67.49,67.5,67.48,67.49,7523.082183973555,45.8093,45.8161,45.8026,45.8093,7523.0822
2013-11-15 12:15:00,67.48,67.5,67.47,67.48,9118.88749572552,45.8026,45.8161,45.7958,45.8026,9118.8875
2013-11-15 12:20:00,67.47,67.48,67.46,67.47,7751.054371366693,45.7958,45.8026,45.789,45.7958,7751.0544
2013-11-15 12:25:00,67.48,67.49,67.47,67.47,6497.2073407044345,45.8026,45.8093,45.7958,45.7958,6497.2073
2013-11-15 12:30:00,67.48,67.51,67.48,67.5,6383.221247007865,45.8026,45.8229,45.8026,45.8161,6383.2212
2013-11-15 12:35:00,67.48,67.48,67.46,67.47,5813.29077852502,45.8026,45.8026,45.789,45.7958,5813.2908
2013-11-15 12:40:00,67.47,67.5,67.47,67.5,9004.901402028952,45.7958,45.8161,45.7958,45.8161,9004.9014
2013-11-15 12:45:00,67.51,67.51,67.48,67.48,5015.388122649037,45.8229,45.8229,45.8026,45.8026,5015.3881
2013-11-15 12:50:00,67.49,67.49,67.48,67.49,7637.068277670124,45.8093,45.8093,45.8026,45.8093,7637.0683
2013-11-15 12:55:00,67.48,67.49,67.45,67.45,10372.73452638778,45.8026,45.8093,45.7822,45.7822,10372.7345
2013-11-15 13:00:00,67.46,67.48,67.46,67.46,15958.053117519665,45.789,45.8026,45.789,45.789,15958.0531
2013-11-15 13:05:00,67.46,67.47,67.45,67.47,16641.969679699076,45.789,45.7958,45.7822,45.7958,16641.9697
2013-11-15 13:10:00,67.47,67.49,67.46,67.46,15502.108742733386,45.7958,45.8093,45.789,45.789,15502.1087
2013-11-15 13:15:00,67.46,67.47,67.46,67.46,9574.831870511798,45.789,45.7958,45.789,45.789,9574.8319
2013-11-15 13:20:00,67.47,67.5,67.46,67.5,10714.692807477488,45.7958,45.8161,45.789,45.8161,10714.6928
2013-11-15 13:25:00,67.5,67.59,67.5,67.58,30320.30092328736,45.8161,45.8772,45.8161,45.8704,30320.3009
2013-11-15 13:30:00,67.56,67.56,67.55,67.56,17211.90014818192,45.8569,45.8569,45.8501,45.8569,17211.9001
2013-11-15 13:35:00,67.56,67.59,67.56,67.58,13792.317337284852,45.8569,45.8772,45.8569,45.8704,13792.3173
2013-11-15 13:40:00,67.58,67.64,67.58,67.63,27926.59295565941,45.8704,45.9112,45.8704,45.9044,27926.593
2013-11-15 13:45:00,67.63,67.63,67.54,67.58,113302.1771343896,45.9044,45.9044,45.8433,45.8704,113302.1771
2013-11-15 13:50:00,67.58,67.6,67.57,67.57,16413.997492305938,45.8704,45.884,45.8636,45.8636,16413.9975
2013-11-15 13:55:00,67.57,67.57,67.56,67.57,19377.635928416734,45.8636,45.8636,45.8569,45.8636,19377.6359
2013-11-15 14:00:00,67.57,67.58,67.56,67.58,23937.079676279493,45.8636,45.8704,45.8569,45.8704,23937.0797
2013-11-15 14:05:00,67.58,67.58,67.56,67.56,9004.901402028952,45.8704,45.8704,45.8569,45.8569,9004.9014
2013-11-15 14:10:00,67.57,67.58,67.56,67.58,13108.400775105438,45.8636,45.8704,45.8569,45.8704,13108.4008
2013-11-15 14:15:00,67.57,67.59,67.56,67.58,13450.359056195144,45.8636,45.8772,45.8569,45.8704,13450.3591
2013-11-15 14:20:00,67.58,67.61,67.55,67.56,27698.62076826627,45.8704,45.8908,45.8501,45.8569,27698.6208
2013-11-15 14:25:00,67.56,67.63,67.55,67.63,30320.30092328736,45.8569,45.9044,45.8501,45.9044,30320.3009
2013-11-15 14:30:00,67.64,67.65,67.62,67.64,16527.98358600251,45.9112,45.9179,45.8976,45.9112,16527.9836
2013-11-15 14:35:00,67.64,67.66,67.64,67.65,20175.53858429272,45.9112,45.9247,45.9112,45.9179,20175.5386
2013-11-15 14:40:00,67.66,67.67,67.61,67.63,27698.62076826627,45.9247,45.9315,45.8908,45.9044,27698.6208
2013-11-15 14:45:00,67.65,67.65,67.57,67.61,26102.815456514305,45.9179,45.9179,45.8636,45.8908,26102.8155
2013-11-15 14:50:00,67.61,67.66,67.61,67.66,10486.72062008435,45.8908,45.9247,45.8908,45.9247,10486.7206
2013-11-15 14:55:00,67.66,67.67,67.65,67.65,11170.637182263765,45.9247,45.9315,45.9179,45.9179,11170.6372
2013-11-15 15:00:00,67.65,67.68,67.63,67.68,19947.56639689958,45.9179,45.9383,45.9044,45.9383,19947.5664
2013-11-15 15:05:00,67.68,67.7,67.6,67.69,54713.32497435313,45.9383,45.9519,45.884,45.9451,54713.325
2013-11-15 15:10:00,67.68,67.7,67.64,67.64,21315.399521258405,45.9383,45.9519,45.9112,45.9112,21315.3995
2013-11-15 15:15:00,67.64,67.67,67.62,67.67,20061.552490596147,45.9112,45.9315,45.8976,45.9315,20061.5525
2013-11-15 15:20:00,67.67,67.7,67.65,67.7,23025.190926706942,45.9315,45.9519,45.9179,45.9519,23025.1909
2013-11-15 15:25:00,67.69,67.75,67.69,67.75,15274.136555340248,45.9451,45.9858,45.9451,45.9858,15274.1366
2013-11-15 15:30:00,67.75,67.75,67.74,67.74,29864.356548501084,45.9858,45.9858,45.979,45.979,29864.3565
2013-11-15 15:35:00,67.75,67.75,67.72,67.73,84463.69542915764,45.9858,45.9858,45.9655,45.9722,84463.6954
2013-11-15 15:40:00,67.73,67.78,67.73,67.77,24620.99623845891,45.9722,46.0062,45.9722,45.9994,24620.9962
2013-11-15 15:45:00,67.78,67.8,67.74,67.8,31346.17576655648,46.0062,46.0198,45.979,46.0198,31346.1758
2013-11-15 15:50:00,67.81,67.9,67.81,67.84,122193.092442722,46.0265,46.0876,46.0265,46.0469,122193.0924
2013-11-15 15:55:00,67.85,67.86,67.79,67.83,229112.0483301037,46.0537,46.0605,46.013,46.0401,229112.0483
2013-11-18 09:30:00,67.87,67.93,67.67,67.93,96660.20745469054,46.0673,46.108,45.9315,46.108,96660.2075
2013-11-18 09:35:00,67.93,67.99,67.89,67.93,27128.690299783422,46.108,46.1487,46.0808,46.108,27128.6903
2013-11-18 09:40:00,67.94,68.0,67.81,67.89,39097.23013792317,46.1148,46.1555,46.0265,46.0808,39097.2301
2013-11-18 09:45:00,67.91,68.03,67.89,67.98,47076.256696683005,46.0944,46.1759,46.0808,46.1419,47076.2567
2013-11-18 09:50:00,67.97,67.98,67.92,67.96,12766.44249401573,46.1351,46.1419,46.1012,46.1284,12766.4425
2013-11-18 09:55:00,67.95,67.96,67.82,67.83,19377.635928416734,46.1216,46.1284,46.0333,46.0401,19377.6359
2013-11-18 10:00:00,67.82,67.86,67.69,67.85,18693.71936623732,46.0333,46.0605,45.9451,46.0537,18693.7194
2013-11-18 10:05:00,67.85,67.87,67.77,67.83,16869.941867092213,46.0537,46.0673,45.9994,46.0401,16869.9419
2013-11-18 10:10:00,67.82,67.88,67.82,67.87,20175.53858429272,46.0333,46.0741,46.0333,46.0673,20175.5386
2013-11-18 10:15:00,67.86,67.92,67.86,67.9,23025.190926706942,46.0605,46.1012,46.0605,46.0876,23025.1909
2013-11-18 10:20:00,67.9,67.96,67.9,67.93,23823.09358258293,46.0876,46.1284,46.0876,46.108,23823.0936
2013-11-18 10:25:00,67.92,67.96,67.92,67.94,25760.8571754246,46.1012,46.1284,46.1012,46.1148,25760.8572
2013-11-18 10:30:00,67.95,67.96,67.92,67.92,26102.815456514305,46.1216,46.1284,46.1012,46.1012,26102.8155
2013-11-18 10:35:00,67.91,67.95,67.89,67.93,12766.44249401573,46.0944,46.1216,46.0808,46.108,12766.4425
2013-11-18 10:40:00,67.92,67.95,67.89,67.89,23139.17702040352,46.1012,46.1216,46.0808,46.0808,23139.177
2013-11-18 10:45:00,67.88,67.93,67.88,67.93,10600.70671378092,46.0741,46.108,46.0741,46.108,10600.7067
2013-11-18 10:50:00,67.93,67.95,67.93,67.95,14704.206086857404,46.108,46.1216,46.108,46.1216,14704.2061
2013-11-18 10:55:00,67.95,67.95,67.91,67.92,14932.178274250542,46.1216,46.1216,46.0944,46.1012,14932.1783
2013-11-18 11:00:00,67.91,67.95,67.91,67.94,24051.065769976063,46.0944,46.1216,46.0944,46.1148,24051.0658
2013-11-18 11:05:00,67.94,67.96,67.91,67.91,19947.56639689958,46.1148,46.1284,46.0944,46.0944,19947.5664
2013-11-18 11:10:00,67.91,67.94,67.91,67.93,16413.997492305938,46.0944,46.1148,46.0944,46.108,16413.9975
2013-11-18 11:15:00,67.92,67.94,67.91,67.94,16413.997492305938,46.1012,46.1148,46.0944,46.1148,16413.9975
2013-11-18 11:20:00,67.93,67.94,67.9,67.93,12310.498119229454,46.108,46.1148,46.0876,46.108,12310.4981
2013-11-18 11:25:00,67.94,67.95,67.92,67.95,8548.957027242677,46.1148,46.1216,46.1012,46.1216,8548.957
2013-11-18 11:30:00,67.95,67.96,67.88,67.88,19377.635928416734,46.1216,46.1284,46.0741,46.0741,19377.6359
2013-11-18 11:35:00,67.88,67.89,67.86,67.88,5927.276872221589,46.0741,46.0808,46.0605,46.0741,5927.2769
2013-11-18 11:40:00,67.88,67.94,67.87,67.93,15274.136555340248,46.0741,46.1148,46.0673,46.108,15274.1366
2013-11-18 11:45:00,67.93,67.94,67.87,67.91,10486.72062008435,46.108,46.1148,46.0673,46.0944,10486.7206
2013-11-18 11:50:00,67.9,67.93,67.9,67.92,6383.221247007865,46.0876,46.108,46.0876,46.1012,6383.2212
2013-11-18 11:55:00,67.92,67.93,67.89,67.91,10486.72062008435,46.1012,46.108,46.0808,46.0944,10486.7206
2013-11-18 12:00:00,67.91,67.94,67.9,67.93,6383.221247007865,46.0944,46.1148,46.0876,46.108,6383.2212
2013-11-18 12:05:00,67.93,67.94,67.9,67.9,17895.816710361338,46.108,46.1148,46.0876,46.0876,17895.8167
2013-11-18 12:10:00,67.9,67.92,67.88,67.92,10600.70671378092,46.0876,46.1012,46.0741,46.1012,10600.7067
2013-11-18 12:15:00,67.92,67.93,67.9,67.91,6611.193434401003,46.1012,46.108,46.0876,46.0944,6611.1934
2013-11-18 12:20:00,67.92,67.94,67.92,67.93,8776.929214635815,46.1012,46.1148,46.1012,46.108,8776.9292
2013-11-18 12:25:00,67.93,68.0,67.93,68.0,18693.71936623732,46.108,46.1555,46.108,46.1555,18693.7194
2013-11-18 12:30:00,68.0,68.05,68.0,68.05,7295.109996580417,46.1555,46.1894,46.1555,46.1894,7295.11
2013-11-18 12:35:00,68.06,68.06,67.95,67.95,18009.802804057905,46.1962,46.1962,46.1216,46.1216,18009.8028
2013-11-18 12:40:00,67.95,67.95,67.86,67.89,22797.218739313805,46.1216,46.1216,46.0605,46.0808,22797.2187
2013-11-18 12:45:00,67.89,67.9,67.89,67.9,3875.5271856833465,46.0808,46.0876,46.0808,46.0876,3875.5272
2013-11-18 12:50:00,67.9,67.92,67.9,67.91,2507.6940613245183,46.0876,46.1012,46.0876,46.0944,2507.6941
2013-11-18 12:55:00,67.9,67.93,67.88,67.88,4331.471560469623,46.0876,46.108,46.0741,46.0741,4331.4716
2013-11-18 13:00:00,67.89,67.91,67.87,67.91,9802.804057904936,46.0808,46.0944,46.0673,46.0944,9802.8041
2013-11-18 13:05:00,67.91,67.94,67.91,67.91,7523.082183973555,46.0944,46.1148,46.0944,46.0944,7523.0822
2013-11-18 13:10:00,67.92,67.96,67.89,67.95,23025.190926706942,46.1012,46.1284,46.0808,46.1216,23025.1909
2013-11-18 13:15:00,67.96,68.0,67.96,68.0,7067.137809187279,46.1284,46.1555,46.1284,46.1555,7067.1378
2013-11-18 13:20:00,67.99,68.04,67.99,68.03,16072.039211216232,46.1487,46.1827,46.1487,46.1759,16072.0392
2013-11-18 13:25:00,68.03,68.08,67.97,68.08,30776.245298073634,46.1759,46.2098,46.1351,46.2098,30776.2453
2013-11-18 13:30:00,68.09,68.12,68.06,68.1,16527.98358600251,46.2166,46.237,46.1962,46.2234,16527.9836
2013-11-18 13:35:00,68.11,68.17,68.1,68.17,16072.039211216232,46.2302,46.2709,46.2234,46.2709,16072.0392
2013-11-18 13:40:00,68.16,68.17,68.07,68.15,32258.06451612904,46.2641,46.2709,46.203,46.2573,32258.0645
2013-11-18 13:45:00,68.13,68.16,68.12,68.15,10258.748432691213,46.2437,46.2641,46.237,46.2573,10258.7484
2013-11-18 13:50:00,68.13,68.15,68.12,68.14,21771.343896044684,46.2437,46.2573,46.237,46.2505,21771.3439
2013-11-18 13:55:00,68.13,68.15,68.13,68.14,9118.88749572552,46.2437,46.2573,46.2437,46.2505,9118.8875
2013-11-18 14:00:00,68.14,68.16,68.12,68.13,27584.634674569705,46.2505,46.2641,46.237,46.2437,27584.6347
2013-11-18 14:05:00,68.13,68.13,68.07,68.07,11170.637182263765,46.2437,46.2437,46.203,46.203,11170.6372
2013-11-18 14:10:00,68.07,68.07,68.04,68.04,11854.553744443176,46.203,46.203,46.1827,46.1827,11854.5537
2013-11-18 14:15:00,68.05,68.07,68.04,68.05,9232.87358942209,46.1894,46.203,46.1827,46.1894,9232.8736
2013-11-18 14:20:00,68.05,68.05,68.03,68.03,14476.233899464263,46.1894,46.1894,46.1759,46.1759,14476.2339
2013-11-18 14:25:00,68.03,68.06,68.01,68.06,16072.039211216232,46.1759,46.1962,46.1623,46.1962,16072.0392
2013-11-18 14:30:00,68.05,68.05,67.98,67.98,19149.6637410236,46.1894,46.1894,46.1419,46.1419,19149.6637
2013-11-18 14:35:00,67.97,67.97,67.93,67.96,19719.59420950644,46.1351,46.1351,46.108,46.1284,19719.5942
2013-11-18 14:40:00,67.95,67.95,67.87,67.89,41604.92419924769,46.1216,46.1216,46.0673,46.0808,41604.9242
2013-11-18 14:45:00,67.88,67.91,67.88,67.9,22569.246551920667,46.0741,46.0944,46.0741,46.0876,22569.2466
2013-11-18 14:50:00,67.9,67.96,67.88,67.96,24393.02405106577,46.0876,46.1284,46.0741,46.1284,24393.0241
2013-11-18 14:55:00,67.96,67.96,67.94,67.96,20859.45514647213,46.1284,46.1284,46.1148,46.1284,20859.4551
2013-11-18 15:00:00,67.95,67.99,67.91,67.97,29408.41217371481,46.1216,46.1487,46.0944,46.1351,29408.4122
2013-11-18 15:05:00,67.97,67.99,67.92,67.93,53117.51966260116,46.1351,46.1487,46.1012,46.108,53117.5197
2013-11-18 15:10:00,67.93,67.96,67.81,67.83,34195.82810897071,46.108,46.1284,46.0265,46.0401,34195.8281
2013-11-18 15:15:00,67.83,67.89,67.76,67.85,22683.23264561724,46.0401,46.0808,45.9926,46.0537,22683.2326
2013-11-18 15:20:00,67.85,67.88,67.82,67.85,68619.62840533454,46.0537,46.0741,46.0333,46.0537,68619.6284
2013-11-18 15:25:00,67.85,67.91,67.82,67.89,80930.12652456401,46.0537,46.0944,46.0333,46.0808,80930.1265
2013-11-18 15:30:00,67.89,67.89,67.77,67.82,31916.10623503933,46.0808,46.0808,45.9994,46.0333,31916.1062
2013-11-18 15:35:00,67.83,67.85,67.78,67.84,32030.092328735893,46.0401,46.0537,46.0062,46.0469,32030.0923
2013-11-18 15:40:00,67.84,67.88,67.8,67.87,26558.75983130058,46.0469,46.0741,46.0198,46.0673,26558.7598
2013-11-18 15:45:00,67.87,67.87,67.78,67.79,34765.758577453555,46.0673,46.0673,46.0062,46.013,34765.7586
2013-11-18 15:50:00,67.78,67.8,67.71,67.72,68277.67012424485,46.0062,46.0198,45.9587,45.9655,68277.6701
2013-11-18 15:55:00,67.73,67.88,67.73,67.87,101219.65120255329,45.9722,46.0741,45.9722,46.0673,101219.6512
2013-11-19 09:30:00,68.96,69.25,68.69,69.17,395645.7312207911,46.8071,47.004,46.6239,46.9497,395645.7312
2013-11-19 09:35:00,69.16,69.25,68.93,69.04,88567.19480223412,46.9429,47.004,46.7868,46.8614,88567.1948
2013-11-19 09:40:00,69.07,69.07,68.74,68.82,104639.23401345036,46.8818,46.8818,46.6578,46.7121,104639.234
2013-11-19 09:45:00,68.81,68.88,68.68,68.86,87997.26433375129,46.7053,46.7528,46.6171,46.7392,87997.2643
2013-11-19 09:50:00,68.86,69.13,68.85,69.09,127322.4666590676,46.7392,46.9225,46.7325,46.8954,127322.4667
2013-11-19 09:55:00,69.09,69.29,69.01,69.26,123788.89775447396,46.8954,47.0311,46.8411,47.0107,123788.8978
2013-11-19 10:00:00,69.26,69.57,69.25,69.55,330103.7273452639,47.0107,47.2212,47.004,47.2076,330103.7273
2013-11-19 10:05:00,69.56,69.69,69.53,69.6,138379.1177476348,47.2144,47.3026,47.194,47.2415,138379.1177
2013-11-19 10:10:00,69.63,69.7,69.51,69.66,83779.77886697823,47.2619,47.3094,47.1804,47.2822,83779.7789
2013-11-19 10:15:00,69.66,69.91,69.66,69.91,100877.6929214636,47.2822,47.4519,47.2822,47.4519,100877.6929
2013-11-19 10:20:00,69.92,70.16,69.82,70.12,213495.95349367376,47.4587,47.6216,47.3908,47.5945,213495.9535
2013-11-19 10:25:00,70.11,70.11,69.89,69.96,141684.7144648353,47.5877,47.5877,47.4384,47.4859,141684.7145
2013-11-19 10:30:00,69.96,70.29,69.89,70.24,200501.5388122649,47.4859,47.7099,47.4384,47.6759,200501.5388
2013-11-19 10:35:00,70.24,70.27,70.06,70.11,207568.67662145212,47.6759,47.6963,47.5537,47.5877,207568.6766
2013-11-19 10:40:00,70.11,70.19,70.07,70.17,100421.7485466773,47.5877,47.642,47.5605,47.6284,100421.7485
2013-11-19 10:45:00,70.17,70.17,70.03,70.04,118887.49572552148,47.6284,47.6284,47.5334,47.5402,118887.4957
2013-11-19 10:50:00,70.03,70.09,69.96,69.96,118545.5374444318,47.5334,47.5741,47.4859,47.4859,118545.5374
2013-11-19 10:55:00,69.96,69.99,69.92,69.95,107488.88635586458,47.4859,47.5062,47.4587,47.4791,107488.8864
2013-11-19 11:00:00,69.94,70.01,69.9,69.9,91758.80542573806,47.4723,47.5198,47.4451,47.4451,91758.8054
2013-11-19 11:05:00,69.9,69.93,69.82,69.85,66111.93434401003,47.4451,47.4655,47.3908,47.4112,66111.9343
2013-11-19 11:10:00,69.84,69.85,69.7,69.79,112618.2605722102,47.4044,47.4112,47.3094,47.3705,112618.2606
2013-11-19 11:15:00,69.78,69.9,69.78,69.83,53117.51966260116,47.3637,47.4451,47.3637,47.3976,53117.5197
2013-11-19 11:20:00,69.82,69.82,69.72,69.79,60868.57403396786,47.3908,47.3908,47.323,47.3705,60868.574
2013-11-19 11:25:00,69.8,70.07,69.8,70.06,66681.86481249287,47.3773,47.5605,47.3773,47.5537,66681.8648
2013-11-19 11:30:00,70.06,70.18,70.03,70.06,72495.1555910179,47.5537,47.6352,47.5334,47.5537,72495.1556
2013-11-19 11:35:00,70.06,70.1,69.96,69.96,68163.68403054828,47.5537,47.5809,47.4859,47.4859,68163.684
2013-11-19 11:40:00,69.96,70.0,69.87,69.99,40579.04935597857,47.4859,47.513,47.4248,47.5062,40579.0494
2013-11-19 11:45:00,69.99,70.08,69.95,69.96,68847.60059272769,47.5062,47.5673,47.4791,47.4859,68847.6006
2013-11-19 11:50:00,69.96,70.01,69.89,69.89,74660.89137125271,47.4859,47.5198,47.4384,47.4384,74660.8914
2013-11-19 11:55:00,69.89,70.11,69.89,70.11,49014.02028952468,47.4384,47.5877,47.4384,47.5877,49014.0203
2013-11-19 12:00:00,70.11,70.14,70.03,70.14,75002.84965234241,47.5877,47.6081,47.5334,47.6081,75002.8497
2013-11-19 12:05:00,70.13,70.23,70.12,70.17,120027.35666248716,47.6013,47.6691,47.5945,47.6284,120027.3567
2013-11-19 12:10:00,70.18,70.19,70.14,70.18,26672.74592499715,47.6352,47.642,47.6081,47.6352,26672.7459
2013-11-19 12:15:00,70.18,70.26,70.18,70.24,64060.184657471786,47.6352,47.6895,47.6352,47.6759,64060.1847
2013-11-19 12:20:00,70.23,70.32,70.22,70.32,63034.309814202665,47.6691,47.7302,47.6624,47.7302,63034.3098
2013-11-19 12:25:00,70.32,70.37,70.31,70.35,45594.43747862761,47.7302,47.7642,47.7234,47.7506,45594.4375
2013-11-19 12:30:00,70.35,70.39,70.31,70.39,43998.63216687564,47.7506,47.7777,47.7234,47.7777,43998.6322
2013-11-19 12:35:00,70.39,70.45,70.36,70.37,81728.02918043999,47.7777,47.8185,47.7574,47.7642,81728.0292
2013-11-19 12:40:00,70.36,70.39,70.36,70.39,38071.35529465405,47.7574,47.7777,47.7574,47.7777,38071.3553
2013-11-19 12:45:00,70.38,70.48,70.38,70.47,29864.356548501084,47.771,47.8388,47.771,47.832,29864.3565
2013-11-19 12:50:00,70.48,70.57,70.43,70.45,59956.6852843953,47.8388,47.8999,47.8049,47.8185,59956.6853
2013-11-19 12:55:00,70.45,70.45,70.24,70.25,104183.28963866408,47.8185,47.8185,47.6759,47.6827,104183.2896
2013-11-19 13:00:00,70.25,70.25,70.18,70.19,71013.3363729625,47.6827,47.6827,47.6352,47.642,71013.3364
2013-11-19 13:05:00,70.2,70.2,70.06,70.11,63376.26809529238,47.6488,47.6488,47.5537,47.5877,63376.2681
2013-11-19 13:10:00,70.1,70.14,70.07,70.13,36247.57779550895,47.5809,47.6081,47.5605,47.6013,36247.5778
2013-11-19 13:15:00,70.14,70.24,70.14,70.18,56993.04684828451,47.6081,47.6759,47.6081,47.6352,56993.0468
2013-11-19 13:20:00,70.17,70.18,70.01,70.01,56765.07466089137,47.6284,47.6352,47.5198,47.5198,56765.0747
2013-11-19 13:25:00,70.0,70.09,69.98,70.02,65769.97606292032,47.513,47.5741,47.4994,47.5266,65769.9761
2013-11-19 13:30:00,70.03,70.11,69.97,70.09,44910.52091644819,47.5334,47.5877,47.4927,47.5741,44910.5209
2013-11-19 13:35:00,70.09,70.1,70.02,70.03,47988.14544625556,47.5741,47.5809,47.5266,47.5334,47988.1454
2013-11-19 13:40:00,70.03,70.03,69.94,69.94,31460.16186025305,47.5334,47.5334,47.4723,47.4723,31460.1619
2013-11-19 13:45:00,69.96,69.97,69.89,69.9,51065.76997606292,47.4859,47.4927,47.4384,47.4451,51065.77
2013-11-19 13:50:00,69.9,69.9,69.77,69.89,49128.00638322125,47.4451,47.4451,47.3569,47.4384,49128.0064
2013-11-19 13:55:00,69.89,70.0,69.89,69.93,47418.21497777271,47.4384,47.513,47.4384,47.4655,47418.215
2013-11-19 14:00:00,69.91,70.01,69.9,70.0,57562.97731676736,47.4519,47.5198,47.4451,47.513,57562.9773
2013-11-19 14:05:00,70.01,70.01,69.88,69.88,127322.4666590676,47.5198,47.5198,47.4316,47.4316,127322.4667
2013-11-19 14:10:00,69.88,70.0,69.84,69.98,54941.29716174627,47.4316,47.513,47.4044,47.4994,54941.2972
2013-11-19 14:15:00,69.99,70.14,69.98,70.03,72951.09996580417,47.5062,47.6081,47.4994,47.5334,72951.1
2013-11-19 14:20:00,70.02,70.08,69.96,70.08,45936.395759717314,47.5266,47.5673,47.4859,47.5673,45936.3958
2013-11-19 14:25:00,70.07,70.11,70.03,70.09,66909.83699988601,47.5605,47.5877,47.5334,47.5741,66909.837
2013-11-19 14:30:00,70.1,70.21,70.1,70.15,89479.08355180667,47.5809,47.6556,47.5809,47.6148,89479.0836
2013-11-19 14:35:00,70.15,70.19,70.07,70.1,62350.393252023256,47.6148,47.642,47.5605,47.5809,62350.3933
2013-11-19 14:40:00,70.1,70.22,70.1,70.14,87883.27824005471,47.5809,47.6624,47.5809,47.6081,87883.2782
2013-11-19 14:45:00,70.14,70.21,70.14,70.18,72039.21121623162,47.6081,47.6556,47.6081,47.6352,72039.2112
2013-11-19 14:50:00,70.18,70.22,70.11,70.18,112048.33010372736,47.6352,47.6624,47.5877,47.6352,112048.3301
2013-11-19 14:55:00,70.18,70.27,70.17,70.22,131197.99384475095,47.6352,47.6963,47.6284,47.6624,131197.9938
2013-11-19 15:00:00,70.21,70.21,70.06,70.1,99167.90151601504,47.6556,47.6556,47.5537,47.5809,99167.9015
2013-11-19 15:05:00,70.1,70.21,70.1,70.2,91872.79151943464,47.5809,47.6556,47.5809,47.6488,91872.7915
2013-11-19 15:10:00,70.19,70.3,70.18,70.27,108628.74729283027,47.642,47.7167,47.6352,47.6963,108628.7473
2013-11-19 15:15:00,70.28,70.29,70.14,70.16,86287.47292830274,47.7031,47.7099,47.6081,47.6216,86287.4729
2013-11-19 15:20:00,70.17,70.31,70.17,70.31,66225.9204377066,47.6284,47.7234,47.6284,47.7234,66225.9204
2013-11-19 15:25:00,70.31,70.38,70.23,70.24,76826.62715148753,47.7234,47.771,47.6691,47.6759,76826.6272
2013-11-19 15:30:00,70.24,70.24,70.01,70.01,117177.70432007295,47.6759,47.6759,47.5198,47.5198,117177.7043
2013-11-19 15:35:00,70.01,70.04,69.94,70.0,115239.94072723128,47.5198,47.5402,47.4723,47.513,115239.9407
2013-11-19 15:40:00,70.01,70.13,70.01,70.11,112846.23275960331,47.5198,47.6013,47.5198,47.5877,112846.2328
2013-11-19 15:45:00,70.1,70.1,70.05,70.1,119457.42619400434,47.5809,47.5809,47.547,47.5809,119457.4262
2013-11-19 15:50:00,70.11,70.14,70.04,70.05,182605.7221019036,47.5877,47.6081,47.5402,47.547,182605.7221
2013-11-19 15:55:00,70.05,70.05,69.89,69.93,238230.93582582925,47.547,47.547,47.4384,47.4655,238230.9358
2013-11-20 09:30:00,70.11,70.3,69.93,70.03,82981.87621110225,47.5877,47.7167,47.4655,47.5334,82981.8762
2013-11-20 09:35:00,70.08,70.23,69.82,69.86,42630.79904251681,47.5673,47.6691,47.3908,47.418,42630.799
2013-11-20 09:40:00,69.87,69.89,69.75,69.83,42744.78513621338,47.4248,47.4384,47.3433,47.3976,42744.7851
2013-11-20 09:45:00,69.84,69.84,69.68,69.7,53003.5335689046,47.4044,47.4044,47.2958,47.3094,53003.5336
2013-11-20 09:50:00,69.7,69.75,69.69,69.75,53231.50575629773,47.3094,47.3433,47.3026,47.3433,53231.5058
2013-11-20 09:55:00,69.75,69.88,69.72,69.84,68619.62840533454,47.3433,47.4316,47.323,47.4044,68619.6284
2013-11-20 10:00:00,69.85,69.87,69.69,69.82,39553.17451270945,47.4112,47.4248,47.3026,47.3908,39553.1745
2013-11-20 10:05:00,69.82,69.99,69.8,69.88,77396.55761997036,47.3908,47.5062,47.3773,47.4316,77396.5576
2013-11-20 10:10:00,69.89,69.94,69.89,69.89,42402.82685512368,47.4384,47.4723,47.4384,47.4384,42402.8269
2013-11-20 10:15:00,69.93,69.95,69.89,69.92,61210.53231505757,47.4655,47.4791,47.4384,47.4587,61210.5323
2013-11-20 10:20:00,69.92,70.08,69.92,70.07,67023.82309358258,47.4587,47.5673,47.4587,47.5605,67023.8231
2013-11-20 10:25:00,70.07,70.09,69.98,70.01,42972.75732360652,47.5605,47.5741,47.4994,47.5198,42972.7573
2013-11-20 10:30:00,70.01,70.03,69.87,69.87,68961.58668642426,47.5198,47.5334,47.4248,47.4248,68961.5867
2013-11-20 10:35:00,69.85,69.86,69.7,69.77,36019.60560811581,47.4112,47.418,47.3094,47.3569,36019.6056
2013-11-20 10:40:00,69.77,69.78,69.73,69.75,29408.41217371481,47.3569,47.3637,47.3298,47.3433,29408.4122
2013-11-20 10:45:00,69.74,69.87,69.73,69.81,34879.74467115012,47.3365,47.4248,47.3298,47.3841,34879.7447
2013-11-20 10:50:00,69.79,69.8,69.75,69.79,26786.73201869372,47.3705,47.3773,47.3433,47.3705,26786.732
2013-11-20 10:55:00,69.78,69.81,69.75,69.77,29180.439986321668,47.3637,47.3841,47.3433,47.3569,29180.44
2013-11-20 11:00:00,69.77,69.77,69.73,69.75,42288.84076142711,47.3569,47.3569,47.3298,47.3433,42288.8408
2013-11-20 11:05:00,69.75,69.91,69.75,69.9,38869.25795053004,47.3433,47.4519,47.3433,47.4451,38869.258
2013-11-20 11:10:00,69.9,69.98,69.89,69.97,24620.99623845891,47.4451,47.4994,47.4384,47.4927,24620.9962
2013-11-20 11:15:00,69.96,70.01,69.94,69.99,38869.25795053004,47.4859,47.5198,47.4723,47.5062,38869.258
2013-11-20 11:20:00,69.99,70.09,69.99,70.07,25418.89889433489,47.5062,47.5741,47.5062,47.5605,25418.8989
2013-11-20 11:25:00,70.07,70.15,70.05,70.15,40009.11888749572,47.5605,47.6148,47.547,47.6148,40009.1189
2013-11-20 11:30:00,70.15,70.18,70.09,70.12,50837.79778866978,47.6148,47.6352,47.5741,47.5945,50837.7978
2013-11-20 11:35:00,70.12,70.16,70.03,70.03,38983.2440442266,47.5945,47.6216,47.5334,47.5334,38983.244
2013-11-20 11:40:00,70.03,70.13,70.03,70.07,17553.85842927163,47.5334,47.6013,47.5334,47.5605,17553.8584
2013-11-20 11:45:00,70.06,70.08,70.02,70.08,20631.482959078992,47.5537,47.5673,47.5266,47.5673,20631.483
2013-11-20 11:50:00,70.08,70.18,70.08,70.18,33283.93935939815,47.5673,47.6352,47.5673,47.6352,33283.9394
2013-11-20 11:55:00,70.18,70.18,70.11,70.17,31802.120141342755,47.6352,47.6352,47.5877,47.6284,31802.1201
2013-11-20 12:00:00,70.15,70.18,70.11,70.11,31118.203579163343,47.6148,47.6352,47.5877,47.5877,31118.2036
2013-11-20 12:05:00,70.11,70.16,70.1,70.11,44568.56263535849,47.5877,47.6216,47.5809,47.5877,44568.5626
2013-11-20 12:10:00,70.11,70.11,69.97,69.97,19605.60811580987,47.5877,47.5877,47.4927,47.4927,19605.6081
2013-11-20 12:15:00,69.98,70.0,69.97,69.98,11740.567650746609,47.4994,47.513,47.4927,47.4994,11740.5677
2013-11-20 12:20:00,69.99,69.99,69.94,69.94,21429.385614954976,47.5062,47.5062,47.4723,47.4723,21429.3856
2013-11-20 12:25:00,69.93,69.96,69.9,69.93,15730.080930126524,47.4655,47.4859,47.4451,47.4655,15730.0809
2013-11-20 12:30:00,69.93,69.93,69.9,69.9,8093.0126524564,47.4655,47.4655,47.4451,47.4451,8093.0127
2013-11-20 12:35:00,69.91,69.99,69.91,69.94,36475.549982902085,47.4519,47.5062,47.4519,47.4723,36475.55
2013-11-20 12:40:00,69.94,69.94,69.88,69.94,12994.414681408867,47.4723,47.4723,47.4316,47.4723,12994.4147
2013-11-20 12:45:00,69.93,70.02,69.93,70.02,12880.428587712298,47.4655,47.5266,47.4655,47.5266,12880.4286
2013-11-20 12:50:00,70.02,70.03,69.98,70.0,15844.067023823094,47.5266,47.5334,47.4994,47.513,15844.067
2013-11-20 12:55:00,70.02,70.08,69.97,70.07,24507.01014476234,47.5266,47.5673,47.4927,47.5605,24507.0101
2013-11-20 13:00:00,70.07,70.09,70.01,70.01,14362.247805767696,47.5605,47.5741,47.5198,47.5198,14362.2478
2013-11-20 13:05:00,70.0,70.03,69.98,70.02,18123.788897754475,47.513,47.5334,47.4994,47.5266,18123.7889
2013-11-20 13:10:00,70.01,70.02,69.99,70.0,22569.246551920667,47.5198,47.5266,47.5062,47.513,22569.2466
2013-11-20 13:15:00,70.01,70.03,69.96,70.02,16300.01139860937,47.5198,47.5334,47.4859,47.5266,16300.0114
2013-11-20 13:20:00,70.02,70.02,69.97,69.98,10828.678901174057,47.5266,47.5266,47.4927,47.4994,10828.6789
2013-11-20 13:25:00,69.99,70.0,69.93,69.97,14362.247805767696,47.5062,47.513,47.4655,47.4927,14362.2478
2013-11-20 13:30:00,69.97,70.07,69.96,70.01,58930.81044112618,47.4927,47.5605,47.4859,47.5198,58930.8104
2013-11-20 13:35:00,69.99,70.0,69.92,69.94,11626.58155705004,47.5062,47.513,47.4587,47.4723,11626.5816
2013-11-20 13:40:00,69.94,69.98,69.94,69.96,18921.69155363046,47.4723,47.4994,47.4723,47.4859,18921.6916
2013-11-20 13:45:00,69.97,69.97,69.91,69.91,11398.609369656902,47.4927,47.4927,47.4519,47.4519,11398.6094
2013-11-20 13:50:00,69.91,69.91,69.89,69.89,10372.73452638778,47.4519,47.4519,47.4384,47.4384,10372.7345
2013-11-20 13:55:00,69.89,69.89,69.82,69.84,9574.831870511798,47.4384,47.4384,47.3908,47.4044,9574.8319
2013-11-20 14:00:00,69.82,69.86,69.68,69.75,77966.4880884532,47.3908,47.418,47.2958,47.3433,77966.4881
2013-11-20 14:05:00,69.75,69.77,69.57,69.62,35563.661233329534,47.3433,47.3569,47.2212,47.2551,35563.6612
2013-11-20 14:10:00,69.62,69.68,69.58,69.61,55739.19981762225,47.2551,47.2958,47.2279,47.2483,55739.1998
2013-11-20 14:15:00,69.6,69.69,69.54,69.68,51179.75606975949,47.2415,47.3026,47.2008,47.2958,51179.7561
2013-11-20 14:20:00,69.7,69.72,69.67,69.71,44682.54872905506,47.3094,47.323,47.289,47.3162,44682.5487
2013-11-20 14:25:00,69.71,69.72,69.66,69.66,32030.092328735893,47.3162,47.323,47.2822,47.2822,32030.0923
2013-11-20 14:30:00,69.67,69.67,69.57,69.57,53345.4918499943,47.289,47.289,47.2212,47.2212,53345.4918
2013-11-20 14:35:00,69.57,69.58,69.47,69.47,36931.49435768836,47.2212,47.2279,47.1533,47.1533,36931.4944
2013-11-20 14:40:00,69.49,69.53,69.43,69.53,43998.63216687564,47.1669,47.194,47.1261,47.194,43998.6322
2013-11-20 14:45:00,69.53,69.53,69.46,69.49,54485.35278695999,47.194,47.194,47.1465,47.1669,54485.3528
2013-11-20 14:50:00,69.49,69.49,69.39,69.43,27926.59295565941,47.1669,47.1669,47.099,47.1261,27926.593
2013-11-20 14:55:00,69.44,69.46,69.37,69.41,33169.95326570159,47.1329,47.1465,47.0854,47.1126,33169.9533
2013-11-20 15:00:00,69.41,69.41,69.29,69.29,34195.82810897071,47.1126,47.1126,47.0311,47.0311,34195.8281
2013-11-20 15:05:00,69.28,69.36,69.21,69.22,44682.54872905506,47.0243,47.0786,46.9768,46.9836,44682.5487
2013-11-20 15:10:00,69.23,69.35,69.23,69.31,36931.49435768836,46.9904,47.0718,46.9904,47.0447,36931.4944
2013-11-20 15:15:00,69.3,69.32,69.27,69.3,51977.65872563548,47.0379,47.0515,47.0175,47.0379,51977.6587
2013-11-20 15:20:00,69.29,69.33,69.28,69.28,29408.41217371481,47.0311,47.0583,47.0243,47.0243,29408.4122
2013-11-20 15:25:00,69.28,69.31,69.27,69.28,37387.43873247464,47.0243,47.0447,47.0175,47.0243,37387.4387
2013-11-20 15:30:00,69.29,69.29,69.15,69.16,117861.62088225236,47.0311,47.0311,46.9361,46.9429,117861.6209
2013-11-20 15:35:00,69.17,69.32,69.14,69.32,52433.60310042175,46.9497,47.0515,46.9293,47.0515,52433.6031
2013-11-20 15:40:00,69.32,69.36,69.28,69.28,48102.131539952126,47.0515,47.0786,47.0243,47.0243,48102.1315
2013-11-20 15:45:00,69.28,69.32,69.25,69.28,49355.97857061439,47.0243,47.0515,47.004,47.0243,49355.9786
2013-11-20 15:50:00,69.27,69.36,69.27,69.34,52091.64481933204,47.0175,47.0786,47.0175,47.065,52091.6448
2013-11-20 15:55:00,69.33,69.44,69.33,69.34,100877.6929214636,47.0583,47.1329,47.0583,47.065,100877.6929
2013-11-21 09:30:00,69.59,69.82,69.42,69.82,41946.8824803374,47.2347,47.3908,47.1193,47.3908,41946.8825
2013-11-21 09:35:00,69.78,69.78,69.57,69.66,27926.59295565941,47.3637,47.3637,47.2212,47.2822,27926.593
2013-11-21 09:40:00,69.67,69.67,69.54,69.61,37045.48045138493,47.289,47.289,47.2008,47.2483,37045.4805
2013-11-21 09:45:00,69.63,69.73,69.62,69.7,25418.89889433489,47.2619,47.3298,47.2551,47.3094,25418.8989
2013-11-21 09:50:00,69.74,69.78,69.65,69.78,30662.259204377067,47.3365,47.3637,47.2755,47.3637,30662.2592
2013-11-21 09:55:00,69.75,69.77,69.53,69.59,71469.28074774878,47.3433,47.3569,47.194,47.2347,71469.2807
2013-11-21 10:00:00,69.6,69.6,69.51,69.59,58930.81044112618,47.2415,47.2415,47.1804,47.2347,58930.8104
2013-11-21 10:05:00,69.6,69.71,69.59,69.69,24165.05186367264,47.2415,47.3162,47.2347,47.3026,24165.0519
2013-11-21 10:10:00,69.69,69.72,69.67,69.69,29978.34264219765,47.3026,47.323,47.289,47.3026,29978.3426
2013-11-21 10:15:00,69.69,69.69,69.65,69.68,22569.246551920667,47.3026,47.3026,47.2755,47.2958,22569.2466
2013-11-21 10:20:00,69.68,69.69,69.62,69.63,59272.76872221589,47.2958,47.3026,47.2551,47.2619,59272.7687
2013-11-21 10:25:00,69.64,69.66,69.62,69.64,30662.259204377067,47.2687,47.2822,47.2551,47.2687,30662.2592
2013-11-21 10:30:00,69.64,69.75,69.64,69.73,29864.356548501084,47.2687,47.3433,47.2687,47.3298,29864.3565
2013-11-21 10:35:00,69.75,69.83,69.75,69.83,34195.82810897071,47.3433,47.3976,47.3433,47.3976,34195.8281
2013-11-21 10:40:00,69.83,69.92,69.82,69.92,26216.80155021088,47.3976,47.4587,47.3908,47.4587,26216.8016
2013-11-21 10:45:00,69.92,70.03,69.92,69.96,37843.38310726092,47.4587,47.5334,47.4587,47.4859,37843.3831
2013-11-21 10:50:00,69.96,69.99,69.92,69.93,17667.844522968197,47.4859,47.5062,47.4587,47.4655,17667.8445
2013-11-21 10:55:00,69.93,69.96,69.89,69.96,11170.637182263765,47.4655,47.4859,47.4384,47.4859,11170.6372
2013-11-21 11:00:00,69.96,70.02,69.95,70.01,16413.997492305938,47.4859,47.5266,47.4791,47.5198,16413.9975
2013-11-21 11:05:00,70.0,70.0,69.89,69.95,15046.16436794711,47.513,47.513,47.4384,47.4791,15046.1644
2013-11-21 11:10:00,69.94,70.01,69.93,69.99,7637.068277670124,47.4723,47.5198,47.4655,47.5062,7637.0683
2013-11-21 11:15:00,70.0,70.02,69.95,69.99,56651.088567194805,47.513,47.5266,47.4791,47.5062,56651.0886
2013-11-21 11:20:00,69.98,70.03,69.93,69.94,32827.99498461188,47.4994,47.5334,47.4655,47.4723,32827.995
2013-11-21 11:25:00,69.94,70.07,69.92,70.07,19035.677647327026,47.4723,47.5605,47.4587,47.5605,19035.6776
2013-11-21 11:30:00,70.06,70.07,70.03,70.03,21429.385614954976,47.5537,47.5605,47.5334,47.5334,21429.3856
2013-11-21 11:35:00,70.03,70.03,69.92,69.92,9004.901402028952,47.5334,47.5334,47.4587,47.4587,9004.9014
2013-11-21 11:40:00,69.92,69.93,69.89,69.92,17895.816710361338,47.4587,47.4655,47.4384,47.4587,17895.8167
2013-11-21 11:45:00,69.91,69.93,69.89,69.91,11398.609369656902,47.4519,47.4655,47.4384,47.4519,11398.6094
2013-11-21 11:50:00,69.91,69.92,69.85,69.92,46962.27060298644,47.4519,47.4587,47.4112,47.4587,46962.2706
2013-11-21 11:55:00,69.92,69.93,69.9,69.91,24620.99623845891,47.4587,47.4655,47.4451,47.4519,24620.9962
2013-11-21 12:00:00,69.92,69.97,69.9,69.97,21771.343896044684,47.4587,47.4927,47.4451,47.4927,21771.3439
2013-11-21 12:05:00,69.96,70.01,69.96,69.98,27470.64858087313,47.4859,47.5198,47.4859,47.4994,27470.6486
2013-11-21 12:10:00,69.98,69.99,69.95,69.95,25988.82936281773,47.4994,47.5062,47.4791,47.4791,25988.8294
2013-11-21 12:15:00,69.96,69.98,69.91,69.95,29066.4538926251,47.4859,47.4994,47.4519,47.4791,29066.4539
2013-11-21 12:20:00,69.96,70.0,69.95,69.96,30092.32873589422,47.4859,47.513,47.4791,47.4859,30092.3287
2013-11-21 12:25:00,69.95,69.96,69.94,69.96,19719.59420950644,47.4791,47.4859,47.4723,47.4859,19719.5942
2013-11-21 12:30:00,69.96,69.96,69.93,69.95,16755.955773395646,47.4859,47.4859,47.4655,47.4791,16755.9558
2013-11-21 12:35:00,69.94,69.97,69.94,69.96,14248.261712071127,47.4723,47.4927,47.4723,47.4859,14248.2617
2013-11-21 12:40:00,69.96,69.96,69.89,69.91,16300.01139860937,47.4859,47.4859,47.4384,47.4519,16300.0114
2013-11-21 12:45:00,69.91,69.91,69.83,69.83,7979.026558759831,47.4519,47.4519,47.3976,47.3976,7979.0266
2013-11-21 12:50:00,69.84,69.87,69.84,69.87,10714.692807477488,47.4044,47.4248,47.4044,47.4248,10714.6928
2013-11-21 12:55:00,69.87,69.89,69.8,69.8,8776.929214635815,47.4248,47.4384,47.3773,47.3773,8776.9292
2013-11-21 13:00:00,69.8,69.83,69.8,69.82,8093.0126524564,47.3773,47.3976,47.3773,47.3908,8093.0127
2013-11-21 13:05:00,69.83,69.87,69.82,69.87,9460.84577681523,47.3976,47.4248,47.3908,47.4248,9460.8458
2013-11-21 13:10:00,69.86,69.89,69.82,69.87,18579.73327254075,47.418,47.4384,47.3908,47.4248,18579.7333
2013-11-21 13:15:00,69.88,69.91,69.84,69.89,14590.219993160834,47.4316,47.4519,47.4044,47.4384,14590.22
2013-11-21 13:20:00,69.9,69.91,69.88,69.89,9346.85968311866,47.4451,47.4519,47.4316,47.4384,9346.8597
2013-11-21 13:25:00,69.89,69.9,69.89,69.89,6611.193434401003,47.4384,47.4451,47.4384,47.4384,6611.1934
2013-11-21 13:30:00,69.89,69.9,69.87,69.9,16413.997492305938,47.4384,47.4451,47.4248,47.4451,16413.9975
2013-11-21 13:35:00,69.9,69.91,69.86,69.89,20859.45514647213,47.4451,47.4519,47.418,47.4384,20859.4551
2013-11-21 13:40:00,69.89,69.96,69.86,69.96,31346.17576655648,47.4384,47.4859,47.418,47.4859,31346.1758
2013-11-21 13:45:00,69.96,70.0,69.96,69.99,32144.078422432463,47.4859,47.513,47.4859,47.5062,32144.0784
2013-11-21 13:50:00,69.99,70.01,69.95,69.97,8434.970933546107,47.5062,47.5198,47.4791,47.4927,8434.9709
2013-11-21 13:55:00,69.97,70.02,69.95,69.96,9688.817964208369,47.4927,47.5266,47.4791,47.4859,9688.818
2013-11-21 14:00:00,69.96,69.97,69.93,69.95,19947.56639689958,47.4859,47.4927,47.4655,47.4791,19947.5664
2013-11-21 14:05:00,69.95,69.95,69.89,69.89,14932.178274250542,47.4791,47.4791,47.4384,47.4384,14932.1783
2013-11-21 14:10:00,69.89,69.93,69.89,69.89,21771.343896044684,47.4384,47.4655,47.4384,47.4384,21771.3439
2013-11-21 14:15:00,69.89,69.91,69.86,69.89,32600.02279721874,47.4384,47.4519,47.418,47.4384,32600.0228
2013-11-21 14:20:00,69.9,69.92,69.87,69.87,16300.01139860937,47.4451,47.4587,47.4248,47.4248,16300.0114
2013-11-21 14:25:00,69.86,69.89,69.86,69.87,11398.609369656902,47.418,47.4384,47.418,47.4248,11398.6094
2013-11-21 14:30:00,69.87,69.89,69.85,69.89,11626.58155705004,47.4248,47.4384,47.4112,47.4384,11626.5816
2013-11-21 14:35:00,69.89,69.9,69.86,69.88,17895.816710361338,47.4384,47.4451,47.418,47.4316,17895.8167
2013-11-21 14:40:00,69.88,69.97,69.87,69.96,27584.634674569705,47.4316,47.4927,47.4248,47.4859,27584.6347
2013-11-21 14:45:00,69.97,69.98,69.94,69.95,11854.553744443176,47.4927,47.4994,47.4723,47.4791,11854.5537
2013-11-21 14:50:00,69.96,69.99,69.95,69.97,20859.45514647213,47.4859,47.5062,47.4791,47.4927,20859.4551
2013-11-21 14:55:00,69.98,69.99,69.97,69.97,24165.05186367264,47.4994,47.5062,47.4927,47.4927,24165.0519
2013-11-21 15:00:00,69.97,69.97,69.94,69.96,35791.63342072268,47.4927,47.4927,47.4723,47.4859,35791.6334
2013-11-21 15:05:00,69.96,69.97,69.94,69.96,36247.57779550895,47.4859,47.4927,47.4723,47.4859,36247.5778
2013-11-21 15:10:00,69.97,69.99,69.95,69.96,19149.6637410236,47.4927,47.5062,47.4791,47.4859,19149.6637
2013-11-21 15:15:00,69.96,69.99,69.96,69.96,45936.395759717314,47.4859,47.5062,47.4859,47.4859,45936.3958
2013-11-21 15:20:00,69.96,69.97,69.96,69.97,20973.4412401687,47.4859,47.4927,47.4859,47.4927,20973.4412
2013-11-21 15:25:00,69.96,69.97,69.96,69.96,13450.359056195144,47.4859,47.4927,47.4859,47.4859,13450.3591
2013-11-21 15:30:00,69.96,69.97,69.93,69.93,23709.107488886355,47.4859,47.4927,47.4655,47.4655,23709.1075
2013-11-21 15:35:00,69.93,69.94,69.9,69.91,19149.6637410236,47.4655,47.4723,47.4451,47.4519,19149.6637
2013-11-21 15:40:00,69.91,69.94,69.9,69.93,33853.869827881,47.4519,47.4723,47.4451,47.4655,33853.8698
2013-11-21 15:45:00,69.92,69.93,69.89,69.89,32600.02279721874,47.4587,47.4655,47.4384,47.4384,32600.0228
2013-11-21 15:50:00,69.89,69.93,69.89,69.91,78650.40465063263,47.4384,47.4655,47.4384,47.4519,78650.4047
2013-11-21 15:55:00,69.92,70.02,69.91,69.99,90276.98620768268,47.4587,47.5266,47.4519,47.5062,90276.9862
2013-11-22 09:30:00,70.62,70.62,69.83,70.04,45366.46529123447,47.9339,47.9339,47.3976,47.5402,45366.4653
2013-11-22 09:35:00,70.01,70.03,69.88,69.92,14590.219993160834,47.5198,47.5334,47.4316,47.4587,14590.22
2013-11-22 09:40:00,69.95,70.01,69.82,69.89,15388.122649036815,47.4791,47.5198,47.3908,47.4384,15388.1226
2013-11-22 09:45:00,69.84,69.94,69.84,69.88,20973.4412401687,47.4044,47.4723,47.4044,47.4316,20973.4412
2013-11-22 09:50:00,69.88,69.89,69.82,69.89,15160.15046164368,47.4316,47.4384,47.3908,47.4384,15160.1505
2013-11-22 09:55:00,69.87,69.87,69.82,69.82,18237.77499145104,47.4248,47.4248,47.3908,47.3908,18237.775
2013-11-22 10:00:00,69.84,69.89,69.81,69.81,30206.31482959079,47.4044,47.4384,47.3841,47.3841,30206.3148
2013-11-22 10:05:00,69.82,69.86,69.8,69.83,20973.4412401687,47.3908,47.418,47.3773,47.3976,20973.4412
2013-11-22 10:10:00,69.83,69.9,69.83,69.89,23595.121395189788,47.3976,47.4451,47.3976,47.4384,23595.1214
2013-11-22 10:15:00,69.89,69.98,69.87,69.98,58702.83825373305,47.4384,47.4994,47.4248,47.4994,58702.8383
2013-11-22 10:20:00,69.99,70.02,69.88,69.9,47988.14544625556,47.5062,47.5266,47.4316,47.4451,47988.1454
2013-11-22 10:25:00,69.91,69.97,69.91,69.94,14020.28952467799,47.4519,47.4927,47.4519,47.4723,14020.2895
2013-11-22 10:30:00,69.95,70.05,69.95,70.02,15730.080930126524,47.4791,47.547,47.4791,47.5266,15730.0809
2013-11-22 10:35:00,70.01,70.05,69.98,69.99,24734.98233215548,47.5198,47.547,47.4994,47.5062,24734.9823
2013-11-22 10:40:00,69.98,70.03,69.97,69.98,11626.58155705004,47.4994,47.5334,47.4927,47.4994,11626.5816
2013-11-22 10:45:00,70.01,70.07,69.96,70.07,13678.331243588282,47.5198,47.5605,47.4859,47.5605,13678.3312
2013-11-22 10:50:00,70.08,70.11,70.03,70.1,17667.844522968197,47.5673,47.5877,47.5334,47.5809,17667.8445
2013-11-22 10:55:00,70.11,70.11,70.01,70.01,12880.428587712298,47.5877,47.5877,47.5198,47.5198,12880.4286
2013-11-22 11:00:00,70.01,70.04,70.01,70.02,24962.954519548617,47.5198,47.5402,47.5198,47.5266,24962.9545
2013-11-22 11:05:00,70.01,70.02,69.94,69.94,21429.385614954976,47.5198,47.5266,47.4723,47.4723,21429.3856
2013-11-22 11:10:00,69.93,69.94,69.9,69.92,7979.026558759831,47.4655,47.4723,47.4451,47.4587,7979.0266
2013-11-22 11:15:00,69.91,69.97,69.89,69.96,14134.27561837456,47.4519,47.4927,47.4384,47.4859,14134.2756
2013-11-22 11:20:00,69.96,70.01,69.95,70.0,7979.026558759831,47.4859,47.5198,47.4791,47.513,7979.0266
2013-11-22 11:25:00,70.0,70.01,69.97,69.97,12766.44249401573,47.513,47.5198,47.4927,47.4927,12766.4425
2013-11-22 11:30:00,69.97,70.01,69.94,70.0,10714.692807477488,47.4927,47.5198,47.4723,47.513,10714.6928
2013-11-22 11:35:00,70.0,70.01,69.95,69.95,6497.2073407044345,47.513,47.5198,47.4791,47.4791,6497.2073
2013-11-22 11:40:00,69.94,70.0,69.94,69.98,12994.414681408867,47.4723,47.513,47.4723,47.4994,12994.4147
2013-11-22 11:45:00,69.97,70.0,69.94,69.99,52091.64481933204,47.4927,47.513,47.4723,47.5062,52091.6448
2013-11-22 11:50:00,70.0,70.03,69.98,69.99,12196.512025532886,47.513,47.5334,47.4994,47.5062,12196.512
2013-11-22 11:55:00,70.0,70.04,69.98,70.01,19035.677647327026,47.513,47.5402,47.4994,47.5198,19035.6776
2013-11-22 12:00:00,70.0,70.02,69.99,70.0,8890.915308332384,47.513,47.5266,47.5062,47.513,8890.9153
2013-11-22 12:05:00,70.0,70.02,69.96,69.97,17781.830616664767,47.513,47.5266,47.4859,47.4927,17781.8306
2013-11-22 12:10:00,69.96,69.98,69.91,69.93,15046.16436794711,47.4859,47.4994,47.4519,47.4655,15046.1644
2013-11-22 12:15:00,69.93,69.98,69.93,69.96,17097.914054485354,47.4655,47.4994,47.4655,47.4859,17097.9141
2013-11-22 12:20:00,69.96,70.03,69.96,70.03,9118.88749572552,47.4859,47.5334,47.4859,47.5334,9118.8875
2013-11-22 12:25:00,70.02,70.02,69.97,70.01,17667.844522968197,47.5266,47.5266,47.4927,47.5198,17667.8445
2013-11-22 12:30:00,70.01,70.02,69.99,70.0,25076.940613245184,47.5198,47.5266,47.5062,47.513,25076.9406
2013-11-22 12:35:00,70.01,70.02,70.0,70.02,4445.457654166192,47.5198,47.5266,47.513,47.5266,4445.4577
2013-11-22 12:40:00,70.03,70.06,70.02,70.03,9346.85968311866,47.5334,47.5537,47.5266,47.5334,9346.8597
2013-11-22 12:45:00,70.03,70.05,70.03,70.05,7295.109996580417,47.5334,47.547,47.5334,47.547,7295.11
2013-11-22 12:50:00,70.05,70.07,70.03,70.03,11056.651088567194,47.547,47.5605,47.5334,47.5334,11056.6511
2013-11-22 12:55:00,70.03,70.07,70.03,70.05,7523.082183973555,47.5334,47.5605,47.5334,47.547,7523.0822
2013-11-22 13:00:00,70.05,70.07,70.05,70.07,7751.054371366693,47.547,47.5605,47.547,47.5605,7751.0544
2013-11-22 13:05:00,70.06,70.06,70.03,70.03,35791.63342072268,47.5537,47.5537,47.5334,47.5334,35791.6334
2013-11-22 13:10:00,70.03,70.07,70.03,70.05,16300.01139860937,47.5334,47.5605,47.5334,47.547,16300.0114
2013-11-22 13:15:00,70.05,70.05,70.0,70.0,12766.44249401573,47.547,47.547,47.513,47.513,12766.4425
2013-11-22 13:20:00,70.02,70.04,70.01,70.03,8890.915308332384,47.5266,47.5402,47.5198,47.5334,8890.9153
2013-11-22 13:25:00,70.03,70.04,70.01,70.01,23823.09358258293,47.5334,47.5402,47.5198,47.5198,23823.0936
2013-11-22 13:30:00,70.02,70.08,70.02,70.05,6953.151715490711,47.5266,47.5673,47.5266,47.547,6953.1517
2013-11-22 13:35:00,70.06,70.11,70.06,70.1,9916.790151601504,47.5537,47.5877,47.5537,47.5809,9916.7902
2013-11-22 13:40:00,70.11,70.11,70.02,70.04,14818.192180553971,47.5877,47.5877,47.5266,47.5402,14818.1922
2013-11-22 13:45:00,70.05,70.06,70.05,70.05,9118.88749572552,47.547,47.5537,47.547,47.547,9118.8875
2013-11-22 13:50:00,70.04,70.06,70.02,70.05,12538.470306622592,47.5402,47.5537,47.5266,47.547,12538.4703
2013-11-22 13:55:00,70.06,70.07,70.03,70.05,32600.02279721874,47.5537,47.5605,47.5334,47.547,32600.0228
2013-11-22 14:00:00,70.04,70.1,70.04,70.1,13906.30343098142,47.5402,47.5809,47.5402,47.5809,13906.3034
2013-11-22 14:05:00,70.1,70.11,70.01,70.05,13792.317337284852,47.5809,47.5877,47.5198,47.547,13792.3173
2013-11-22 14:10:00,70.06,70.07,70.03,70.03,14134.27561837456,47.5537,47.5605,47.5334,47.5334,14134.2756
2013-11-22 14:15:00,70.03,70.1,70.03,70.09,10942.664994870624,47.5334,47.5809,47.5334,47.5741,10942.665
2013-11-22 14:20:00,70.09,70.1,70.02,70.03,39553.17451270945,47.5741,47.5809,47.5266,47.5334,39553.1745
2013-11-22 14:25:00,70.02,70.09,70.01,70.09,19491.6220221133,47.5266,47.5741,47.5198,47.5741,19491.622
2013-11-22 14:30:00,70.09,70.11,70.07,70.08,42516.81294882025,47.5741,47.5877,47.5605,47.5673,42516.8129
2013-11-22 14:35:00,70.08,70.08,70.03,70.06,28154.565143052547,47.5673,47.5673,47.5334,47.5537,28154.5651
2013-11-22 14:40:00,70.06,70.1,70.03,70.06,18123.788897754475,47.5537,47.5809,47.5334,47.5537,18123.7889
2013-11-22 14:45:00,70.07,70.1,70.06,70.09,17895.816710361338,47.5605,47.5809,47.5537,47.5741,17895.8167
2013-11-22 14:50:00,70.1,70.11,70.08,70.08,16869.941867092213,47.5809,47.5877,47.5673,47.5673,16869.9419
2013-11-22 14:55:00,70.08,70.1,70.07,70.08,26444.773737604013,47.5673,47.5809,47.5605,47.5673,26444.7737
2013-11-22 15:00:00,70.09,70.09,70.03,70.09,27584.634674569705,47.5741,47.5741,47.5334,47.5741,27584.6347
2013-11-22 15:05:00,70.08,70.09,70.06,70.06,12880.428587712298,47.5673,47.5741,47.5537,47.5537,12880.4286
2013-11-22 15:10:00,70.07,70.1,70.04,70.1,13564.345149891711,47.5605,47.5809,47.5402,47.5809,13564.3451
2013-11-22 15:15:00,70.1,70.13,70.1,70.11,23481.135301493217,47.5809,47.6013,47.5809,47.5877,23481.1353
2013-11-22 15:20:00,70.11,70.16,70.11,70.11,21315.399521258405,47.5877,47.6216,47.5877,47.5877,21315.3995
2013-11-22 15:25:00,70.11,70.13,70.07,70.07,14248.261712071127,47.5877,47.6013,47.5605,47.5605,14248.2617
2013-11-22 15:30:00,70.07,70.09,70.07,70.09,15844.067023823094,47.5605,47.5741,47.5605,47.5741,15844.067
2013-11-22 15:35:00,70.09,70.17,70.09,70.16,48558.0759147384,47.5741,47.6284,47.5741,47.6216,48558.0759
2013-11-22 15:40:00,70.16,70.16,70.14,70.15,15958.053117519665,47.6216,47.6216,47.6081,47.6148,15958.0531
2013-11-22 15:45:00,70.14,70.18,70.12,70.16,43086.74341730309,47.6081,47.6352,47.5945,47.6216,43086.7434
2013-11-22 15:50:00,70.17,70.18,70.15,70.18,44340.59044796535,47.6284,47.6352,47.6148,47.6352,44340.5904
2013-11-22 15:55:00,70.18,70.22,70.16,70.19,89707.05573919982,47.6352,47.6624,47.6216,47.642,89707.0557
2013-11-25 09:30:00,70.45,70.45,70.13,70.45,56309.13028610509,47.8185,47.8185,47.6013,47.8185,56309.1303
2013-11-25 09:35:00,70.42,70.42,70.24,70.41,15274.136555340248,47.7981,47.7981,47.6759,47.7913,15274.1366
2013-11-25 09:40:00,70.39,70.4,70.34,70.38,10030.776245298071,47.7777,47.7845,47.7438,47.771,10030.7762
2013-11-25 09:45:00,70.39,70.44,70.36,70.44,22911.20483301037,47.7777,47.8117,47.7574,47.8117,22911.2048
2013-11-25 09:50:00,70.41,70.46,70.37,70.42,10714.692807477488,47.7913,47.8253,47.7642,47.7981,10714.6928
2013-11-25 09:55:00,70.43,70.45,70.36,70.36,22683.23264561724,47.8049,47.8185,47.7574,47.7574,22683.2326
2013-11-25 10:00:00,70.36,70.38,70.32,70.35,14362.247805767696,47.7574,47.771,47.7302,47.7506,14362.2478
2013-11-25 10:05:00,70.35,70.44,70.32,70.44,15388.122649036815,47.7506,47.8117,47.7302,47.8117,15388.1226
2013-11-25 10:10:00,70.43,70.5,70.4,70.45,21429.385614954976,47.8049,47.8524,47.7845,47.8185,21429.3856
2013-11-25 10:15:00,70.46,70.5,70.43,70.5,10828.678901174057,47.8253,47.8524,47.8049,47.8524,10828.6789
2013-11-25 10:20:00,70.48,70.51,70.46,70.48,10600.70671378092,47.8388,47.8592,47.8253,47.8388,10600.7067
2013-11-25 10:25:00,70.48,70.5,70.44,70.48,10828.678901174057,47.8388,47.8524,47.8117,47.8388,10828.6789
2013-11-25 10:30:00,70.47,70.51,70.41,70.5,15274.136555340248,47.832,47.8592,47.7913,47.8524,15274.1366
2013-11-25 10:35:00,70.48,70.53,70.46,70.5,21429.385614954976,47.8388,47.8728,47.8253,47.8524,21429.3856
2013-11-25 10:40:00,70.51,70.51,70.46,70.49,7523.082183973555,47.8592,47.8592,47.8253,47.8456,7523.0822
2013-11-25 10:45:00,70.47,70.52,70.47,70.5,5585.318591131882,47.832,47.866,47.832,47.8524,5585.3186
2013-11-25 10:50:00,70.5,70.53,70.47,70.52,8662.943120939246,47.8524,47.8728,47.832,47.866,8662.9431
2013-11-25 10:55:00,70.53,70.53,70.46,70.48,7865.040465063263,47.8728,47.8728,47.8253,47.8388,7865.0405
2013-11-25 11:00:00,70.47,70.47,70.44,70.44,10486.72062008435,47.832,47.832,47.8117,47.8117,10486.7206
2013-11-25 11:05:00,70.44,70.44,70.4,70.42,14932.178274250542,47.8117,47.8117,47.7845,47.7981,14932.1783
2013-11-25 11:10:00,70.4,70.42,70.38,70.42,14248.261712071127,47.7845,47.7981,47.771,47.7981,14248.2617
2013-11-25 11:15:00,70.43,70.46,70.4,70.44,12538.470306622592,47.8049,47.8253,47.7845,47.8117,12538.4703
2013-11-25 11:20:00,70.43,70.44,70.4,70.41,7637.068277670124,47.8049,47.8117,47.7845,47.7913,7637.0683
2013-11-25 11:25:00,70.41,70.44,70.39,70.41,12424.484212926023,47.7913,47.8117,47.7777,47.7913,12424.4842
2013-11-25 11:30:00,70.41,70.43,70.39,70.41,24051.065769976063,47.7913,47.8049,47.7777,47.7913,24051.0658
2013-11-25 11:35:00,70.41,70.45,70.39,70.43,9118.88749572552,47.7913,47.8185,47.7777,47.8049,9118.8875
2013-11-25 11:40:00,70.42,70.43,70.39,70.39,14704.206086857404,47.7981,47.8049,47.7777,47.7777,14704.2061
2013-11-25 11:45:00,70.39,70.42,70.38,70.39,13108.400775105438,47.7777,47.7981,47.771,47.7777,13108.4008
2013-11-25 11:50:00,70.39,70.41,70.37,70.41,27242.67639348,47.7777,47.7913,47.7642,47.7913,27242.6764
2013-11-25 11:55:00,70.42,70.44,70.39,70.41,6725.179528097572,47.7981,47.8117,47.7777,47.7913,6725.1795
2013-11-25 12:00:00,70.41,70.44,70.4,70.43,20175.53858429272,47.7913,47.8117,47.7845,47.8049,20175.5386
2013-11-25 12:05:00,70.42,70.43,70.39,70.39,38641.2857631369,47.7981,47.8049,47.7777,47.7777,38641.2858
2013-11-25 12:10:00,70.4,70.42,70.39,70.41,21999.31608343782,47.7845,47.7981,47.7777,47.7913,21999.3161
2013-11-25 12:15:00,70.41,70.42,70.4,70.41,12766.44249401573,47.7913,47.7981,47.7845,47.7913,12766.4425
2013-11-25 12:20:00,70.42,70.45,70.4,70.45,6383.221247007865,47.7981,47.8185,47.7845,47.8185,6383.2212
2013-11-25 12:25:00,70.44,70.47,70.43,70.46,19035.677647327026,47.8117,47.832,47.8049,47.8253,19035.6776
2013-11-25 12:30:00,70.46,70.47,70.43,70.45,11854.553744443176,47.8253,47.832,47.8049,47.8185,11854.5537
2013-11-25 12:35:00,70.45,70.45,70.39,70.4,50723.811694973214,47.8185,47.8185,47.7777,47.7845,50723.8117
2013-11-25 12:40:00,70.39,70.4,70.34,70.35,11170.637182263765,47.7777,47.7845,47.7438,47.7506,11170.6372
2013-11-25 12:45:00,70.34,70.34,70.29,70.29,8320.984839849538,47.7438,47.7438,47.7099,47.7099,8320.9848
2013-11-25 12:50:00,70.31,70.31,70.27,70.3,8890.915308332384,47.7234,47.7234,47.6963,47.7167,8890.9153
2013-11-25 12:55:00,70.29,70.31,70.27,70.3,5813.29077852502,47.7099,47.7234,47.6963,47.7167,5813.2908
2013-11-25 13:00:00,70.29,70.31,70.27,70.28,6041.262965918158,47.7099,47.7234,47.6963,47.7031,6041.263
2013-11-25 13:05:00,70.29,70.33,70.28,70.32,10942.664994870624,47.7099,47.737,47.7031,47.7302,10942.665
2013-11-25 13:10:00,70.32,70.32,70.29,70.3,6269.235153311296,47.7302,47.7302,47.7099,47.7167,6269.2352
2013-11-25 13:15:00,70.3,70.32,70.27,70.28,18009.802804057905,47.7167,47.7302,47.6963,47.7031,18009.8028
2013-11-25 13:20:00,70.27,70.29,70.27,70.27,5357.346403738744,47.6963,47.7099,47.6963,47.6963,5357.3464
2013-11-25 13:25:00,70.27,70.27,70.25,70.26,7751.054371366693,47.6963,47.6963,47.6827,47.6895,7751.0544
2013-11-25 13:30:00,70.25,70.26,70.25,70.25,7295.109996580417,47.6827,47.6895,47.6827,47.6827,7295.11
2013-11-25 13:35:00,70.25,70.26,70.24,70.25,4217.485466773053,47.6827,47.6895,47.6759,47.6827,4217.4855
2013-11-25 13:40:00,70.25,70.31,70.23,70.29,88453.20870853755,47.6827,47.7234,47.6691,47.7099,88453.2087
2013-11-25 13:45:00,70.29,70.35,70.29,70.34,6383.221247007865,47.7099,47.7506,47.7099,47.7438,6383.2212
2013-11-25 13:50:00,70.34,70.34,70.32,70.33,5813.29077852502,47.7438,47.7438,47.7302,47.737,5813.2908
2013-11-25 13:55:00,70.32,70.34,70.32,70.34,6041.262965918158,47.7302,47.7438,47.7302,47.7438,6041.263
2013-11-25 14:00:00,70.34,70.34,70.32,70.33,6839.165621794141,47.7438,47.7438,47.7302,47.737,6839.1656
2013-11-25 14:05:00,70.33,70.35,70.33,70.35,12196.512025532886,47.737,47.7506,47.737,47.7506,12196.512
2013-11-25 14:10:00,70.35,70.39,70.35,70.36,7979.026558759831,47.7506,47.7777,47.7506,47.7574,7979.0266
2013-11-25 14:15:00,70.36,70.36,70.32,70.32,14590.219993160834,47.7574,47.7574,47.7302,47.7302,14590.22
2013-11-25 14:20:00,70.32,70.34,70.31,70.32,17097.914054485354,47.7302,47.7438,47.7234,47.7302,17097.9141
2013-11-25 14:25:00,70.32,70.33,70.3,70.32,20175.53858429272,47.7302,47.737,47.7167,47.7302,20175.5386
2013-11-25 14:30:00,70.32,70.34,70.29,70.33,17325.886241878492,47.7302,47.7438,47.7099,47.737,17325.8862
2013-11-25 14:35:00,70.33,70.36,70.32,70.32,18807.705459933888,47.737,47.7574,47.7302,47.7302,18807.7055
2013-11-25 14:40:00,70.32,70.33,70.31,70.33,13678.331243588282,47.7302,47.737,47.7234,47.737,13678.3312
2013-11-25 14:45:00,70.32,70.33,70.28,70.3,11398.609369656902,47.7302,47.737,47.7031,47.7167,11398.6094
2013-11-25 14:50:00,70.3,70.31,70.26,70.29,20403.51077168585,47.7167,47.7234,47.6895,47.7099,20403.5108
2013-11-25 14:55:00,70.28,70.31,70.28,70.3,13108.400775105438,47.7031,47.7234,47.7031,47.7167,13108.4008
2013-11-25 15:00:00,70.3,70.31,70.29,70.29,10942.664994870624,47.7167,47.7234,47.7099,47.7099,10942.665
2013-11-25 15:05:00,70.3,70.32,70.25,70.25,34765.758577453555,47.7167,47.7302,47.6827,47.6827,34765.7586
2013-11-25 15:10:00,70.25,70.25,70.2,70.2,18123.788897754475,47.6827,47.6827,47.6488,47.6488,18123.7889
2013-11-25 15:15:00,70.21,70.25,70.21,70.24,15274.136555340248,47.6556,47.6827,47.6556,47.6759,15274.1366
2013-11-25 15:20:00,70.24,70.26,70.2,70.2,40921.00763706828,47.6759,47.6895,47.6488,47.6488,40921.0076
2013-11-25 15:25:00,70.2,70.25,70.19,70.25,16755.955773395646,47.6488,47.6827,47.642,47.6827,16755.9558
2013-11-25 15:30:00,70.24,70.25,70.18,70.2,18579.73327254075,47.6759,47.6827,47.6352,47.6488,18579.7333
2013-11-25 15:35:00,70.19,70.19,70.14,70.17,34993.73076484669,47.642,47.642,47.6081,47.6284,34993.7308
2013-11-25 15:40:00,70.17,70.2,70.17,70.2,13564.345149891711,47.6284,47.6488,47.6284,47.6488,13564.3451
2013-11-25 15:45:00,70.21,70.26,70.2,70.24,38869.25795053004,47.6556,47.6895,47.6488,47.6759,38869.258
2013-11-25 15:50:00,70.23,70.24,70.18,70.21,34993.73076484669,47.6691,47.6759,47.6352,47.6556,34993.7308
2013-11-25 15:55:00,70.21,70.31,70.21,70.31,111478.3996352445,47.6556,47.7234,47.6556,47.7234,111478.3996
2013-11-26 09:30:00,72.97,73.54,70.01,70.39,78650.40465063263,49.5289,49.9158,47.5198,47.7777,78650.4047
2013-11-26 09:35:00,70.41,70.59,70.32,70.47,18693.71936623732,47.7913,47.9135,47.7302,47.832,18693.7194
2013-11-26 09:40:00,70.53,70.53,70.32,70.41,15160.15046164368,47.8728,47.8728,47.7302,47.7913,15160.1505
2013-11-26 09:45:00,70.37,70.39,70.32,70.38,12310.498119229454,47.7642,47.7777,47.7302,47.771,12310.4981
2013-11-26 09:50:00,70.36,70.38,70.24,70.26,17439.87233557506,47.7574,47.771,47.6759,47.6895,17439.8723
2013-11-26 09:55:00,70.26,70.49,70.26,70.49,14020.28952467799,47.6895,47.8456,47.6895,47.8456,14020.2895
2013-11-26 10:00:00,70.52,70.54,70.36,70.43,16300.01139860937,47.866,47.8796,47.7574,47.8049,16300.0114
2013-11-26 10:05:00,70.46,70.56,70.41,70.54,18807.705459933888,47.8253,47.8931,47.7913,47.8796,18807.7055
2013-11-26 10:10:00,70.54,70.58,70.42,70.46,19947.56639689958,47.8796,47.9067,47.7981,47.8253,19947.5664
2013-11-26 10:15:00,70.46,70.56,70.46,70.54,14932.178274250542,47.8253,47.8931,47.8253,47.8796,14932.1783
2013-11-26 10:20:00,70.56,70.59,70.5,70.5,12880.428587712298,47.8931,47.9135,47.8524,47.8524,12880.4286
2013-11-26 10:25:00,70.5,70.53,70.48,70.52,9916.790151601504,47.8524,47.8728,47.8388,47.866,9916.7902
2013-11-26 10:30:00,70.5,70.53,70.43,70.44,11968.539838139746,47.8524,47.8728,47.8049,47.8117,11968.5398
2013-11-26 10:35:00,70.44,70.56,70.43,70.54,22113.30217713439,47.8117,47.8931,47.8049,47.8796,22113.3022
2013-11-26 10:40:00,70.54,70.55,70.48,70.53,17781.830616664767,47.8796,47.8863,47.8388,47.8728,17781.8306
2013-11-26 10:45:00,70.54,70.55,70.48,70.5,14704.206086857404,47.8796,47.8863,47.8388,47.8524,14704.2061
2013-11-26 10:50:00,70.5,70.52,70.38,70.38,18123.788897754475,47.8524,47.866,47.771,47.771,18123.7889
2013-11-26 10:55:00,70.38,70.46,70.35,70.46,44340.59044796535,47.771,47.8253,47.7506,47.8253,44340.5904
2013-11-26 11:00:00,70.46,70.58,70.45,70.58,20745.469052775563,47.8253,47.9067,47.8185,47.9067,20745.4691
2013-11-26 11:05:00,70.57,70.69,70.57,70.69,26444.773737604013,47.8999,47.9814,47.8999,47.9814,26444.7737
2013-11-26 11:10:00,70.68,70.75,70.68,70.72,35905.61951441924,47.9746,48.0221,47.9746,48.0017,35905.6195
2013-11-26 11:15:00,70.72,70.8,70.7,70.77,40237.091074888864,48.0017,48.056,47.9882,48.0357,40237.0911
2013-11-26 11:20:00,70.77,70.77,70.7,70.75,26900.71811239029,48.0357,48.0357,47.9882,48.0221,26900.7181
2013-11-26 11:25:00,70.75,70.76,70.67,70.68,21999.31608343782,48.0221,48.0289,47.9678,47.9746,21999.3161
2013-11-26 11:30:00,70.67,70.67,70.62,70.63,23367.14920779665,47.9678,47.9678,47.9339,47.9406,23367.1492
2013-11-26 11:35:00,70.62,70.68,70.62,70.68,6953.151715490711,47.9339,47.9746,47.9339,47.9746,6953.1517
2013-11-26 11:40:00,70.68,70.71,70.68,70.71,12652.45640031916,47.9746,47.9949,47.9746,47.9949,12652.4564
2013-11-26 11:45:00,70.71,70.73,70.7,70.73,17667.844522968197,47.9949,48.0085,47.9882,48.0085,17667.8445
2013-11-26 11:50:00,70.73,70.74,70.56,70.57,23481.135301493217,48.0085,48.0153,47.8931,47.8999,23481.1353
2013-11-26 11:55:00,70.56,70.57,70.45,70.51,54941.29716174627,47.8931,47.8999,47.8185,47.8592,54941.2972
2013-11-26 12:00:00,70.52,70.63,70.52,70.62,7181.123902883848,47.866,47.9406,47.866,47.9339,7181.1239
2013-11-26 12:05:00,70.63,70.66,70.62,70.66,5243.360310042175,47.9406,47.961,47.9339,47.961,5243.3603
2013-11-26 12:10:00,70.65,70.68,70.62,70.68,13792.317337284852,47.9542,47.9746,47.9339,47.9746,13792.3173
2013-11-26 12:15:00,70.68,70.73,70.68,70.73,9574.831870511798,47.9746,48.0085,47.9746,48.0085,9574.8319
2013-11-26 12:20:00,70.72,70.75,70.67,70.67,14704.206086857404,48.0017,48.0221,47.9678,47.9678,14704.2061
2013-11-26 12:25:00,70.66,70.7,70.63,70.69,15730.080930126524,47.961,47.9882,47.9406,47.9814,15730.0809
2013-11-26 12:30:00,70.69,70.71,70.67,70.68,15274.136555340248,47.9814,47.9949,47.9678,47.9746,15274.1366
2013-11-26 12:35:00,70.68,70.7,70.67,70.7,13108.400775105438,47.9746,47.9882,47.9678,47.9882,13108.4008
2013-11-26 12:40:00,70.7,70.7,70.68,70.69,8434.970933546107,47.9882,47.9882,47.9746,47.9814,8434.9709
2013-11-26 12:45:00,70.69,70.7,70.69,70.7,4445.457654166192,47.9814,47.9882,47.9814,47.9882,4445.4577
2013-11-26 12:50:00,70.7,70.7,70.68,70.68,16072.039211216232,47.9882,47.9882,47.9746,47.9746,16072.0392
2013-11-26 12:55:00,70.68,70.7,70.66,70.67,8776.929214635815,47.9746,47.9882,47.961,47.9678,8776.9292
2013-11-26 13:00:00,70.68,70.68,70.65,70.68,6725.179528097572,47.9746,47.9746,47.9542,47.9746,6725.1795
2013-11-26 13:05:00,70.69,70.69,70.64,70.65,11512.595463353471,47.9814,47.9814,47.9474,47.9542,11512.5955
2013-11-26 13:10:00,70.66,70.69,70.66,70.69,15730.080930126524,47.961,47.9814,47.961,47.9814,15730.0809
2013-11-26 13:15:00,70.7,70.7,70.68,70.68,11284.623275960334,47.9882,47.9882,47.9746,47.9746,11284.6233
2013-11-26 13:20:00,70.68,70.68,70.6,70.63,18807.705459933888,47.9746,47.9746,47.9203,47.9406,18807.7055
2013-11-26 13:25:00,70.63,70.66,70.63,70.66,4331.471560469623,47.9406,47.961,47.9406,47.961,4331.4716
2013-11-26 13:30:00,70.66,70.69,70.65,70.68,8776.929214635815,47.961,47.9814,47.9542,47.9746,8776.9292
2013-11-26 13:35:00,70.68,70.68,70.65,70.65,9346.85968311866,47.9746,47.9746,47.9542,47.9542,9346.8597
2013-11-26 13:40:00,70.64,70.69,70.64,70.67,10600.70671378092,47.9474,47.9814,47.9474,47.9678,10600.7067
2013-11-26 13:45:00,70.67,70.72,70.66,70.7,9688.817964208369,47.9678,48.0017,47.961,47.9882,9688.818
2013-11-26 13:50:00,70.7,70.7,70.66,70.66,12424.484212926023,47.9882,47.9882,47.961,47.961,12424.4842
2013-11-26 13:55:00,70.68,70.68,70.61,70.65,18009.802804057905,47.9746,47.9746,47.9271,47.9542,18009.8028
2013-11-26 14:00:00,70.66,70.67,70.63,70.64,15616.094836429957,47.961,47.9678,47.9406,47.9474,15616.0948
2013-11-26 14:05:00,70.63,70.64,70.63,70.64,11170.637182263765,47.9406,47.9474,47.9406,47.9474,11170.6372
2013-11-26 14:10:00,70.64,70.64,70.62,70.63,15388.122649036815,47.9474,47.9474,47.9339,47.9406,15388.1226
2013-11-26 14:15:00,70.63,70.66,70.63,70.65,16869.941867092213,47.9406,47.961,47.9406,47.9542,16869.9419
2013-11-26 14:20:00,70.66,70.68,70.66,70.68,9118.88749572552,47.961,47.9746,47.961,47.9746,9118.8875
2013-11-26 14:25:00,70.68,70.69,70.68,70.68,10144.762338994642,47.9746,47.9814,47.9746,47.9746,10144.7623
2013-11-26 14:30:00,70.68,70.69,70.63,70.68,33055.96717200502,47.9746,47.9814,47.9406,47.9746,33055.9672
2013-11-26 14:35:00,70.68,70.68,70.65,70.66,16983.927960788784,47.9746,47.9746,47.9542,47.961,16983.928
2013-11-26 14:40:00,70.67,70.67,70.65,70.65,9688.817964208369,47.9678,47.9678,47.9542,47.9542,9688.818
2013-11-26 14:45:00,70.65,70.68,70.65,70.68,11968.539838139746,47.9542,47.9746,47.9542,47.9746,11968.5398
2013-11-26 14:50:00,70.68,70.71,70.67,70.68,21429.385614954976,47.9746,47.9949,47.9678,47.9746,21429.3856
2013-11-26 14:55:00,70.68,70.68,70.63,70.64,30890.231391770205,47.9746,47.9746,47.9406,47.9474,30890.2314
2013-11-26 15:00:00,70.65,70.65,70.58,70.59,15388.122649036815,47.9542,47.9542,47.9067,47.9135,15388.1226
2013-11-26 15:05:00,70.59,70.61,70.55,70.61,14362.247805767696,47.9135,47.9271,47.8863,47.9271,14362.2478
2013-11-26 15:10:00,70.61,70.64,70.61,70.62,13564.345149891711,47.9271,47.9474,47.9271,47.9339,13564.3451
2013-11-26 15:15:00,70.62,70.63,70.61,70.62,11626.58155705004,47.9339,47.9406,47.9271,47.9339,11626.5816
2013-11-26 15:20:00,70.62,70.63,70.59,70.6,29864.356548501084,47.9339,47.9406,47.9135,47.9203,29864.3565
2013-11-26 15:25:00,70.6,70.63,70.6,70.62,18579.73327254075,47.9203,47.9406,47.9203,47.9339,18579.7333
2013-11-26 15:30:00,70.62,70.63,70.61,70.61,21885.32998974125,47.9339,47.9406,47.9271,47.9271,21885.33
2013-11-26 15:35:00,70.61,70.61,70.59,70.59,12880.428587712298,47.9271,47.9271,47.9135,47.9135,12880.4286
2013-11-26 15:40:00,70.59,70.6,70.53,70.54,23139.17702040352,47.9135,47.9203,47.8728,47.8796,23139.177
2013-11-26 15:45:00,70.53,70.53,70.48,70.52,88225.23652114443,47.8728,47.8728,47.8388,47.866,88225.2365
2013-11-26 15:50:00,70.52,70.52,70.3,70.47,217941.41114784,47.866,47.866,47.7167,47.832,217941.4111
2013-11-26 15:55:00,70.47,70.49,70.44,70.47,170865.15445115697,47.832,47.8456,47.8117,47.832,170865.1545
2013-11-27 09:30:00,70.45,70.62,70.29,70.41,37843.38310726092,47.8185,47.9339,47.7099,47.7913,37843.3831
2013-11-27 09:35:00,70.39,70.5,70.32,70.43,10030.776245298071,47.7777,47.8524,47.7302,47.8049,10030.7762
2013-11-27 09:40:00,70.38,70.41,70.3,70.4,11056.651088567194,47.771,47.7913,47.7167,47.7845,11056.6511
2013-11-27 09:45:00,70.44,70.52,70.41,70.52,8320.984839849538,47.8117,47.866,47.7913,47.866,8320.9848
2013-11-27 09:50:00,70.52,70.55,70.48,70.51,4673.42984155933,47.866,47.8863,47.8388,47.8592,4673.4298
2013-11-27 09:55:00,70.52,70.57,70.47,70.51,7067.137809187279,47.866,47.8999,47.832,47.8592,7067.1378
2013-11-27 10:00:00,70.5,70.5,70.42,70.5,8434.970933546107,47.8524,47.8524,47.7981,47.8524,8434.9709
2013-11-27 10:05:00,70.5,70.61,70.5,70.61,3647.554998290209,47.8524,47.9271,47.8524,47.9271,3647.555
2013-11-27 10:10:00,70.61,70.62,70.44,70.45,18579.73327254075,47.9271,47.9339,47.8117,47.8185,18579.7333
2013-11-27 10:15:00,70.45,70.56,70.45,70.55,13906.30343098142,47.8185,47.8931,47.8185,47.8863,13906.3034
2013-11-27 10:20:00,70.55,70.56,70.45,70.46,9118.88749572552,47.8863,47.8931,47.8185,47.8253,9118.8875
2013-11-27 10:25:00,70.47,70.53,70.46,70.5,6611.193434401003,47.832,47.8728,47.8253,47.8524,6611.1934
2013-11-27 10:30:00,70.5,70.53,70.49,70.53,12082.525931836317,47.8524,47.8728,47.8456,47.8728,12082.5259
2013-11-27 10:35:00,70.53,70.53,70.46,70.52,6839.165621794141,47.8728,47.8728,47.8253,47.866,6839.1656
2013-11-27 10:40:00,70.53,70.58,70.51,70.53,12652.45640031916,47.8728,47.9067,47.8592,47.8728,12652.4564
2013-11-27 10:45:00,70.53,70.53,70.46,70.48,6839.165621794141,47.8728,47.8728,47.8253,47.8388,6839.1656
2013-11-27 10:50:00,70.49,70.49,70.43,70.46,16186.0253049128,47.8456,47.8456,47.8049,47.8253,16186.0253
2013-11-27 10:55:00,70.48,70.48,70.44,70.46,5927.276872221589,47.8388,47.8388,47.8117,47.8253,5927.2769
2013-11-27 11:00:00,70.46,70.48,70.46,70.47,3191.6106235039324,47.8253,47.8388,47.8253,47.832,3191.6106
2013-11-27 11:05:00,70.48,70.49,70.46,70.49,2393.707967627949,47.8388,47.8456,47.8253,47.8456,2393.708
2013-11-27 11:10:00,70.5,70.52,70.46,70.5,15388.122649036815,47.8524,47.866,47.8253,47.8524,15388.1226
2013-11-27 11:15:00,70.5,70.54,70.5,70.53,5927.276872221589,47.8524,47.8796,47.8524,47.8728,5927.2769
2013-11-27 11:20:00,70.53,70.54,70.53,70.53,6269.235153311296,47.8728,47.8796,47.8728,47.8728,6269.2352
2013-11-27 11:25:00,70.53,70.58,70.5,70.5,10030.776245298071,47.8728,47.9067,47.8524,47.8524,10030.7762
2013-11-27 11:30:00,70.52,70.56,70.51,70.56,5129.374216345606,47.866,47.8931,47.8592,47.8931,5129.3742
2013-11-27 11:35:00,70.55,70.55,70.52,70.53,6041.262965918158,47.8863,47.8863,47.866,47.8728,6041.263
2013-11-27 11:40:00,70.53,70.53,70.48,70.5,12196.512025532886,47.8728,47.8728,47.8388,47.8524,12196.512
2013-11-27 11:45:00,70.51,70.53,70.5,70.51,3989.513279379916,47.8592,47.8728,47.8524,47.8592,3989.5133
2013-11-27 11:50:00,70.5,70.5,70.39,70.41,7637.068277670124,47.8524,47.8524,47.7777,47.7913,7637.0683
2013-11-27 11:55:00,70.42,70.43,70.39,70.39,4217.485466773053,47.7981,47.8049,47.7777,47.7777,4217.4855
2013-11-27 12:00:00,70.39,70.39,70.32,70.35,4901.402028952468,47.7777,47.7777,47.7302,47.7506,4901.402
2013-11-27 12:05:00,70.37,70.37,70.29,70.29,9346.85968311866,47.7642,47.7642,47.7099,47.7099,9346.8597
2013-11-27 12:10:00,70.3,70.33,70.27,70.33,9916.790151601504,47.7167,47.737,47.6963,47.737,9916.7902
2013-11-27 12:15:00,70.32,70.33,70.32,70.32,1253.8470306622592,47.7302,47.737,47.7302,47.7302,1253.847
2013-11-27 12:20:00,70.32,70.35,70.32,70.35,4445.457654166192,47.7302,47.7506,47.7302,47.7506,4445.4577
2013-11-27 12:25:00,70.35,70.36,70.33,70.36,6383.221247007865,47.7506,47.7574,47.737,47.7574,6383.2212
2013-11-27 12:30:00,70.36,70.38,70.34,70.37,2621.680155021088,47.7574,47.771,47.7438,47.7642,2621.6802
2013-11-27 12:35:00,70.37,70.38,70.33,70.35,6953.151715490711,47.7642,47.771,47.737,47.7506,6953.1517
2013-11-27 12:40:00,70.34,70.37,70.34,70.36,2051.7496865382423,47.7438,47.7642,47.7438,47.7574,2051.7497
2013-11-27 12:45:00,70.36,70.39,70.35,70.36,7637.068277670124,47.7574,47.7777,47.7506,47.7574,7637.0683
2013-11-27 12:50:00,70.35,70.36,70.3,70.31,6269.235153311296,47.7506,47.7574,47.7167,47.7234,6269.2352
2013-11-27 12:55:00,70.31,70.32,70.2,70.22,10258.748432691213,47.7234,47.7302,47.6488,47.6624,10258.7484
2013-11-27 13:00:00,70.2,70.23,70.19,70.23,8548.957027242677,47.6488,47.6691,47.642,47.6691,8548.957
2013-11-27 13:05:00,70.23,70.25,70.21,70.24,6725.179528097572,47.6691,47.6827,47.6556,47.6759,6725.1795
2013-11-27 13:10:00,70.25,70.25,70.18,70.2,15958.053117519665,47.6827,47.6827,47.6352,47.6488,15958.0531
2013-11-27 13:15:00,70.18,70.2,70.15,70.15,15844.067023823094,47.6352,47.6488,47.6148,47.6148,15844.067
2013-11-27 13:20:00,70.17,70.21,70.17,70.2,4559.443747862761,47.6284,47.6556,47.6284,47.6488,4559.4437
2013-11-27 13:25:00,70.2,70.26,70.18,70.26,7637.068277670124,47.6488,47.6895,47.6352,47.6895,7637.0683
2013-11-27 13:30:00,70.26,70.26,70.22,70.22,10486.72062008435,47.6895,47.6895,47.6624,47.6624,10486.7206
2013-11-27 13:35:00,70.23,70.29,70.23,70.29,6725.179528097572,47.6691,47.7099,47.6691,47.7099,6725.1795
2013-11-27 13:40:00,70.29,70.31,70.27,70.3,6953.151715490711,47.7099,47.7234,47.6963,47.7167,6953.1517
2013-11-27 13:45:00,70.3,70.34,70.3,70.3,4559.443747862761,47.7167,47.7438,47.7167,47.7167,4559.4437
2013-11-27 13:50:00,70.31,70.33,70.29,70.32,5015.388122649037,47.7234,47.737,47.7099,47.7302,5015.3881
2013-11-27 13:55:00,70.32,70.32,70.31,70.31,4445.457654166192,47.7302,47.7302,47.7234,47.7234,4445.4577
2013-11-27 14:00:00,70.3,70.31,70.3,70.3,2849.6523424142256,47.7167,47.7234,47.7167,47.7167,2849.6523
2013-11-27 14:05:00,70.29,70.31,70.29,70.3,5243.360310042175,47.7099,47.7234,47.7099,47.7167,5243.3603
2013-11-27 14:10:00,70.3,70.32,70.27,70.27,11170.637182263765,47.7167,47.7302,47.6963,47.6963,11170.6372
2013-11-27 14:15:00,70.29,70.33,70.29,70.33,13222.386868802008,47.7099,47.737,47.7099,47.737,13222.3869
2013-11-27 14:20:00,70.33,70.33,70.32,70.32,8320.984839849538,47.737,47.737,47.7302,47.7302,8320.9848
2013-11-27 14:25:00,70.32,70.33,70.32,70.32,4673.42984155933,47.7302,47.737,47.7302,47.7302,4673.4298
2013-11-27 14:30:00,70.32,70.4,70.32,70.39,18351.761085147613,47.7302,47.7845,47.7302,47.7777,18351.7611
2013-11-27 14:35:00,70.39,70.39,70.32,70.36,21999.31608343782,47.7777,47.7777,47.7302,47.7574,21999.3161
2013-11-27 14:40:00,70.37,70.4,70.37,70.4,7637.068277670124,47.7642,47.7845,47.7642,47.7845,7637.0683
2013-11-27 14:45:00,70.4,70.46,70.4,70.45,6383.221247007865,47.7845,47.8253,47.7845,47.8185,6383.2212
2013-11-27 14:50:00,70.45,70.49,70.43,70.43,10828.678901174057,47.8185,47.8456,47.8049,47.8049,10828.6789
2013-11-27 14:55:00,70.43,70.45,70.43,70.44,6041.262965918158,47.8049,47.8185,47.8049,47.8117,6041.263
2013-11-27 15:00:00,70.44,70.51,70.44,70.49,17439.87233557506,47.8117,47.8592,47.8117,47.8456,17439.8723
2013-11-27 15:05:00,70.5,70.58,70.5,70.57,11284.623275960334,47.8524,47.9067,47.8524,47.8999,11284.6233
2013-11-27 15:10:00,70.58,70.58,70.46,70.47,15274.136555340248,47.9067,47.9067,47.8253,47.832,15274.1366
2013-11-27 15:15:00,70.47,70.53,70.46,70.53,13450.359056195144,47.832,47.8728,47.8253,47.8728,13450.3591
2013-11-27 15:20:00,70.52,70.58,70.51,70.57,10030.776245298071,47.866,47.9067,47.8592,47.8999,10030.7762
2013-11-27 15:25:00,70.57,70.61,70.56,70.61,10030.776245298071,47.8999,47.9271,47.8931,47.9271,10030.7762
2013-11-27 15:30:00,70.61,70.62,70.56,70.57,19035.677647327026,47.9271,47.9339,47.8931,47.8999,19035.6776
2013-11-27 15:35:00,70.56,70.61,70.56,70.61,20061.552490596147,47.8931,47.9271,47.8931,47.9271,20061.5525
2013-11-27 15:40:00,70.61,70.64,70.6,70.63,18465.74717884418,47.9271,47.9474,47.9203,47.9406,18465.7472
2013-11-27 15:45:00,70.62,70.62,70.52,70.53,51065.76997606292,47.9339,47.9339,47.866,47.8728,51065.77
2013-11-27 15:50:00,70.51,70.53,70.47,70.52,101333.63729624986,47.8592,47.8728,47.832,47.866,101333.6373
2013-11-27 15:55:00,70.51,70.53,70.46,70.48,124244.84212926024,47.8592,47.8728,47.8253,47.8388,124244.8421
2013-11-29 09:30:00,70.32,70.72,70.31,70.66,47304.22888407615,47.7302,48.0017,47.7234,47.961,47304.2289
2013-11-29 09:35:00,70.66,70.75,70.58,70.64,25190.926706941755,47.961,48.0221,47.9067,47.9474,25190.9267
2013-11-29 09:40:00,70.67,70.72,70.61,70.63,12082.525931836317,47.9678,48.0017,47.9271,47.9406,12082.5259
2013-11-29 09:45:00,70.62,70.65,70.58,70.65,5699.304684828451,47.9339,47.9542,47.9067,47.9542,5699.3047
2013-11-29 09:50:00,70.63,70.68,70.6,70.68,4331.471560469623,47.9406,47.9746,47.9203,47.9746,4331.4716
2013-11-29 09:55:00,70.64,70.69,70.63,70.68,6497.2073407044345,47.9474,47.9814,47.9406,47.9746,6497.2073
2013-11-29 10:00:00,70.67,70.67,70.55,70.55,15616.094836429957,47.9678,47.9678,47.8863,47.8863,15616.0948
2013-11-29 10:05:00,70.55,70.56,70.46,70.46,14362.247805767696,47.8863,47.8931,47.8253,47.8253,14362.2478
2013-11-29 10:10:00,70.47,70.52,70.46,70.47,7067.137809187279,47.832,47.866,47.8253,47.832,7067.1378
2013-11-29 10:15:00,70.46,70.46,70.41,70.43,15616.094836429957,47.8253,47.8253,47.7913,47.8049,15616.0948
2013-11-29 10:20:00,70.42,70.46,70.41,70.41,13450.359056195144,47.7981,47.8253,47.7913,47.7913,13450.3591
2013-11-29 10:25:00,70.44,70.49,70.43,70.47,8776.929214635815,47.8117,47.8456,47.8049,47.832,8776.9292
2013-11-29 10:30:00,70.5,70.5,70.45,70.49,10486.72062008435,47.8524,47.8524,47.8185,47.8456,10486.7206
2013-11-29 10:35:00,70.48,70.48,70.41,70.41,9688.817964208369,47.8388,47.8388,47.7913,47.7913,9688.818
2013-11-29 10:40:00,70.41,70.43,70.38,70.43,16186.0253049128,47.7913,47.8049,47.771,47.8049,16186.0253
2013-11-29 10:45:00,70.42,70.44,70.4,70.4,15274.136555340248,47.7981,47.8117,47.7845,47.7845,15274.1366
2013-11-29 10:50:00,70.4,70.4,70.32,70.35,7751.054371366693,47.7845,47.7845,47.7302,47.7506,7751.0544
2013-11-29 10:55:00,70.33,70.37,70.32,70.36,9688.817964208369,47.737,47.7642,47.7302,47.7574,9688.818
2013-11-29 11:00:00,70.34,70.36,70.26,70.28,10828.678901174057,47.7438,47.7574,47.6895,47.7031,10828.6789
2013-11-29 11:05:00,70.29,70.33,70.28,70.29,15160.15046164368,47.7099,47.737,47.7031,47.7099,15160.1505
2013-11-29 11:10:00,70.29,70.31,70.27,70.28,12082.525931836317,47.7099,47.7234,47.6963,47.7031,12082.5259
2013-11-29 11:15:00,70.3,70.34,70.29,70.33,6497.2073407044345,47.7167,47.7438,47.7099,47.737,6497.2073
2013-11-29 11:20:00,70.33,70.37,70.33,70.36,7637.068277670124,47.737,47.7642,47.737,47.7574,7637.0683
2013-11-29 11:25:00,70.37,70.39,70.3,70.3,12310.498119229454,47.7642,47.7777,47.7167,47.7167,12310.4981
2013-11-29 11:30:00,70.3,70.33,70.28,70.29,12652.45640031916,47.7167,47.737,47.7031,47.7099,12652.4564
2013-11-29 11:35:00,70.29,70.34,70.29,70.32,5357.346403738744,47.7099,47.7438,47.7099,47.7302,5357.3464
2013-11-29 11:40:00,70.32,70.32,70.25,70.28,13678.331243588282,47.7302,47.7302,47.6827,47.7031,13678.3312
2013-11-29 11:45:00,70.27,70.31,70.27,70.31,13792.317337284852,47.6963,47.7234,47.6963,47.7234,13792.3173
2013-11-29 11:50:00,70.3,70.32,70.29,70.31,7409.096090276987,47.7167,47.7302,47.7099,47.7234,7409.0961
2013-11-29 11:55:00,70.31,70.31,70.26,70.26,7067.137809187279,47.7234,47.7234,47.6895,47.6895,7067.1378
2013-11-29 12:00:00,70.27,70.29,70.23,70.24,11626.58155705004,47.6963,47.7099,47.6691,47.6759,11626.5816
2013-11-29 12:05:00,70.24,70.25,70.23,70.24,11854.553744443176,47.6759,47.6827,47.6691,47.6759,11854.5537
2013-11-29 12:10:00,70.25,70.26,70.24,70.26,9688.817964208369,47.6827,47.6895,47.6759,47.6895,9688.818
2013-11-29 12:15:00,70.26,70.27,70.25,70.25,11512.595463353471,47.6895,47.6963,47.6827,47.6827,11512.5955
2013-11-29 12:20:00,70.25,70.28,70.25,70.26,6383.221247007865,47.6827,47.7031,47.6827,47.6895,6383.2212
2013-11-29 12:25:00,70.26,70.28,70.25,70.26,10942.664994870624,47.6895,47.7031,47.6827,47.6895,10942.665
2013-11-29 12:30:00,70.26,70.29,70.25,70.26,9232.87358942209,47.6895,47.7099,47.6827,47.6895,9232.8736
2013-11-29 12:35:00,70.26,70.26,70.21,70.22,15730.080930126524,47.6895,47.6895,47.6556,47.6624,15730.0809
2013-11-29 12:40:00,70.23,70.27,70.23,70.24,12424.484212926023,47.6691,47.6963,47.6691,47.6759,12424.4842
2013-11-29 12:45:00,70.24,70.26,70.21,70.22,45138.49310384133,47.6759,47.6895,47.6556,47.6624,45138.4931
2013-11-29 12:50:00,70.2,70.27,70.17,70.27,86857.4033967856,47.6488,47.6963,47.6284,47.6963,86857.4034
2013-11-29 12:55:00,70.28,70.31,70.18,70.23,83209.84839849538,47.7031,47.7234,47.6352,47.6691,83209.8484
2013-12-02 09:30:00,70.14,70.3,69.96,70.05,49697.93685170409,47.6081,47.7167,47.4859,47.547,49697.9369
2013-12-02 09:35:00,70.04,70.11,69.89,69.97,35677.647327026105,47.5402,47.5877,47.4384,47.4927,35677.6473
2013-12-02 09:40:00,69.99,70.01,69.91,69.92,9916.790151601504,47.5062,47.5198,47.4519,47.4587,9916.7902
2013-12-02 09:45:00,69.93,69.94,69.82,69.82,26102.815456514305,47.4655,47.4723,47.3908,47.3908,26102.8155
2013-12-02 09:50:00,69.82,70.02,69.81,69.97,17439.87233557506,47.3908,47.5266,47.3841,47.4927,17439.8723
2013-12-02 09:55:00,70.01,70.05,69.96,69.97,17325.886241878492,47.5198,47.547,47.4859,47.4927,17325.8862
2013-12-02 10:00:00,69.97,70.01,69.89,69.98,25988.82936281773,47.4927,47.5198,47.4384,47.4994,25988.8294
2013-12-02 10:05:00,69.99,70.03,69.92,69.96,19491.6220221133,47.5062,47.5334,47.4587,47.4859,19491.622
2013-12-02 10:10:00,69.93,70.03,69.93,70.03,16527.98358600251,47.4655,47.5334,47.4655,47.5334,16527.9836
2013-12-02 10:15:00,70.01,70.06,70.0,70.03,12652.45640031916,47.5198,47.5537,47.513,47.5334,12652.4564
2013-12-02 10:20:00,70.02,70.03,69.98,70.01,12652.45640031916,47.5266,47.5334,47.4994,47.5198,12652.4564
2013-12-02 10:25:00,70.0,70.03,69.99,70.03,11170.637182263765,47.513,47.5334,47.5062,47.5334,11170.6372
2013-12-02 10:30:00,70.01,70.04,69.96,69.99,15616.094836429957,47.5198,47.5402,47.4859,47.5062,15616.0948
2013-12-02 10:35:00,69.99,70.0,69.92,69.95,18579.73327254075,47.5062,47.513,47.4587,47.4791,18579.7333
2013-12-02 10:40:00,69.95,70.01,69.95,69.99,7523.082183973555,47.4791,47.5198,47.4791,47.5062,7523.0822
2013-12-02 10:45:00,70.0,70.08,69.99,70.06,9688.817964208369,47.513,47.5673,47.5062,47.5537,9688.818
2013-12-02 10:50:00,70.06,70.06,70.02,70.05,7295.109996580417,47.5537,47.5537,47.5266,47.547,7295.11
2013-12-02 10:55:00,70.05,70.11,70.04,70.11,5129.374216345606,47.547,47.5877,47.5402,47.5877,5129.3742
2013-12-02 11:00:00,70.11,70.13,70.09,70.09,6953.151715490711,47.5877,47.6013,47.5741,47.5741,6953.1517
2013-12-02 11:05:00,70.1,70.11,70.09,70.11,11170.637182263765,47.5809,47.5877,47.5741,47.5877,11170.6372
2013-12-02 11:10:00,70.11,70.11,70.08,70.1,13450.359056195144,47.5877,47.5877,47.5673,47.5809,13450.3591
2013-12-02 11:15:00,70.08,70.11,70.03,70.04,10600.70671378092,47.5673,47.5877,47.5334,47.5402,10600.7067
2013-12-02 11:20:00,70.05,70.09,70.05,70.07,8662.943120939246,47.547,47.5741,47.547,47.5605,8662.9431
2013-12-02 11:25:00,70.08,70.08,69.99,69.99,18807.705459933888,47.5673,47.5673,47.5062,47.5062,18807.7055
2013-12-02 11:30:00,70.0,70.01,69.95,69.95,10030.776245298071,47.513,47.5198,47.4791,47.4791,10030.7762
2013-12-02 11:35:00,69.93,69.95,69.92,69.93,13222.386868802008,47.4655,47.4791,47.4587,47.4655,13222.3869
2013-12-02 11:40:00,69.93,69.96,69.92,69.96,11170.637182263765,47.4655,47.4859,47.4587,47.4859,11170.6372
2013-12-02 11:45:00,69.96,70.02,69.96,70.02,11626.58155705004,47.4859,47.5266,47.4859,47.5266,11626.5816
2013-12-02 11:50:00,70.02,70.07,70.02,70.06,6839.165621794141,47.5266,47.5605,47.5266,47.5537,6839.1656
2013-12-02 11:55:00,70.06,70.14,70.06,70.11,6839.165621794141,47.5537,47.6081,47.5537,47.5877,6839.1656
2013-12-02 12:00:00,70.11,70.11,70.06,70.09,10258.748432691213,47.5877,47.5877,47.5537,47.5741,10258.7484
2013-12-02 12:05:00,70.09,70.11,70.02,70.04,52889.547475208026,47.5741,47.5877,47.5266,47.5402,52889.5475
2013-12-02 12:10:00,70.04,70.08,70.04,70.07,4901.402028952468,47.5402,47.5673,47.5402,47.5605,4901.402
2013-12-02 12:15:00,70.07,70.13,70.07,70.11,10030.776245298071,47.5605,47.6013,47.5605,47.5877,10030.7762
2013-12-02 12:20:00,70.11,70.14,70.11,70.11,11512.595463353471,47.5877,47.6081,47.5877,47.5877,11512.5955
2013-12-02 12:25:00,70.11,70.12,70.11,70.11,3533.56890459364,47.5877,47.5945,47.5877,47.5877,3533.5689
2013-12-02 12:30:00,70.11,70.11,70.09,70.11,12766.44249401573,47.5877,47.5877,47.5741,47.5877,12766.4425
2013-12-02 12:35:00,70.11,70.11,70.06,70.08,10372.73452638778,47.5877,47.5877,47.5537,47.5673,10372.7345
2013-12-02 12:40:00,70.07,70.08,70.05,70.07,21429.385614954976,47.5605,47.5673,47.547,47.5605,21429.3856
2013-12-02 12:45:00,70.07,70.11,70.06,70.11,5357.346403738744,47.5605,47.5877,47.5537,47.5877,5357.3464
2013-12-02 12:50:00,70.12,70.15,70.11,70.14,5129.374216345606,47.5945,47.6148,47.5877,47.6081,5129.3742
2013-12-02 12:55:00,70.14,70.15,70.11,70.12,8890.915308332384,47.6081,47.6148,47.5877,47.5945,8890.9153
2013-12-02 13:00:00,70.11,70.11,70.1,70.11,7409.096090276987,47.5877,47.5877,47.5809,47.5877,7409.0961
2013-12-02 13:05:00,70.1,70.1,70.06,70.06,12082.525931836317,47.5809,47.5809,47.5537,47.5537,12082.5259
2013-12-02 13:10:00,70.07,70.07,70.01,70.03,12196.512025532886,47.5605,47.5605,47.5198,47.5334,12196.512
2013-12-02 13:15:00,70.03,70.03,70.01,70.01,6611.193434401003,47.5334,47.5334,47.5198,47.5198,6611.1934
2013-12-02 13:20:00,70.02,70.03,70.02,70.02,7067.137809187279,47.5266,47.5334,47.5266,47.5266,7067.1378
2013-12-02 13:25:00,70.02,70.02,69.95,69.95,13564.345149891711,47.5266,47.5266,47.4791,47.4791,13564.3451
2013-12-02 13:30:00,69.95,69.96,69.94,69.96,13336.372962498575,47.4791,47.4859,47.4723,47.4859,13336.373
2013-12-02 13:35:00,69.96,69.96,69.93,69.95,6383.221247007865,47.4859,47.4859,47.4655,47.4791,6383.2212
2013-12-02 13:40:00,69.95,69.95,69.93,69.94,6383.221247007865,47.4791,47.4791,47.4655,47.4723,6383.2212
2013-12-02 13:45:00,69.93,69.93,69.89,69.89,12424.484212926023,47.4655,47.4655,47.4384,47.4384,12424.4842
2013-12-02 13:50:00,69.89,69.94,69.88,69.94,8093.0126524564,47.4384,47.4723,47.4316,47.4723,8093.0127
2013-12-02 13:55:00,69.94,69.95,69.93,69.94,8776.929214635815,47.4723,47.4791,47.4655,47.4723,8776.9292
2013-12-02 14:00:00,69.94,69.95,69.92,69.92,6839.165621794141,47.4723,47.4791,47.4587,47.4587,6839.1656
2013-12-02 14:05:00,69.92,69.92,69.89,69.89,15274.136555340248,47.4587,47.4587,47.4384,47.4384,15274.1366
2013-12-02 14:10:00,69.89,69.91,69.89,69.9,12880.428587712298,47.4384,47.4519,47.4384,47.4451,12880.4286
2013-12-02 14:15:00,69.89,69.96,69.89,69.96,11512.595463353471,47.4384,47.4859,47.4384,47.4859,11512.5955
2013-12-02 14:20:00,69.96,69.96,69.93,69.96,9574.831870511798,47.4859,47.4859,47.4655,47.4859,9574.8319
2013-12-02 14:25:00,69.96,70.01,69.96,70.01,7751.054371366693,47.4859,47.5198,47.4859,47.5198,7751.0544
2013-12-02 14:30:00,70.01,70.01,69.94,69.94,25532.88498803146,47.5198,47.5198,47.4723,47.4723,25532.885
2013-12-02 14:35:00,69.94,69.94,69.89,69.89,16869.941867092213,47.4723,47.4723,47.4384,47.4384,16869.9419
2013-12-02 14:40:00,69.89,69.89,69.89,69.89,13108.400775105438,47.4384,47.4384,47.4384,47.4384,13108.4008
2013-12-02 14:45:00,69.89,69.89,69.84,69.88,32258.06451612904,47.4384,47.4384,47.4044,47.4316,32258.0645
2013-12-02 14:50:00,69.88,69.93,69.87,69.92,14476.233899464263,47.4316,47.4655,47.4248,47.4587,14476.2339
2013-12-02 14:55:00,69.92,69.92,69.87,69.88,41490.938105551126,47.4587,47.4587,47.4248,47.4316,41490.9381
2013-12-02 15:00:00,69.88,69.88,69.86,69.88,13678.331243588282,47.4316,47.4316,47.418,47.4316,13678.3312
2013-12-02 15:05:00,69.88,69.88,69.86,69.87,15388.122649036815,47.4316,47.4316,47.418,47.4248,15388.1226
2013-12-02 15:10:00,69.87,69.89,69.85,69.89,16983.927960788784,47.4248,47.4384,47.4112,47.4384,16983.928
2013-12-02 15:15:00,69.89,69.95,69.88,69.93,25532.88498803146,47.4384,47.4791,47.4316,47.4655,25532.885
2013-12-02 15:20:00,69.92,69.95,69.92,69.95,22911.20483301037,47.4587,47.4791,47.4587,47.4791,22911.2048
2013-12-02 15:25:00,69.94,69.95,69.81,69.82,21999.31608343782,47.4723,47.4791,47.3841,47.3908,21999.3161
2013-12-02 15:30:00,69.82,69.82,69.74,69.75,32372.0506098256,47.3908,47.3908,47.3365,47.3433,32372.0506
2013-12-02 15:35:00,69.75,69.81,69.75,69.78,13678.331243588282,47.3433,47.3841,47.3433,47.3637,13678.3312
2013-12-02 15:40:00,69.78,69.79,69.73,69.74,32714.00889091531,47.3637,47.3705,47.3298,47.3365,32714.0089
2013-12-02 15:45:00,69.73,69.8,69.73,69.78,45366.46529123447,47.3298,47.3773,47.3298,47.3637,45366.4653
2013-12-02 15:50:00,69.78,69.8,69.71,69.76,43770.6599794825,47.3637,47.3773,47.3162,47.3501,43770.66
2013-12-02 15:55:00,69.75,69.81,69.69,69.81,70329.41981078309,47.3433,47.3841,47.3026,47.3841,70329.4198
2013-12-03 09:30:00,70.32,70.49,69.92,70.46,150233.67149207796,47.7302,47.8456,47.4587,47.8253,150233.6715
2013-12-03 09:35:00,70.49,70.49,70.14,70.39,41034.99373076485,47.8456,47.8456,47.6081,47.7777,41034.9937
2013-12-03 09:40:00,70.32,70.89,70.32,70.69,138949.04821611763,47.7302,48.1171,47.7302,47.9814,138949.0482
2013-12-03 09:45:00,70.7,70.72,70.58,70.61,56081.15809871196,47.9882,48.0017,47.9067,47.9271,56081.1581
2013-12-03 09:50:00,70.68,70.9,70.62,70.7,71013.3363729625,47.9746,48.1239,47.9339,47.9882,71013.3364
2013-12-03 09:55:00,70.71,70.76,70.4,70.41,76826.62715148753,47.9949,48.0289,47.7845,47.7913,76826.6272
2013-12-03 10:00:00,70.47,70.52,70.39,70.46,55169.26934913941,47.832,47.866,47.7777,47.8253,55169.2693
2013-12-03 10:05:00,70.45,70.64,70.45,70.57,44226.60435426878,47.8185,47.9474,47.8185,47.8999,44226.6044
2013-12-03 10:10:00,70.56,70.56,70.27,70.32,59956.6852843953,47.8931,47.8931,47.6963,47.7302,59956.6853
2013-12-03 10:15:00,70.32,70.51,70.29,70.5,78422.43246323949,47.7302,47.8592,47.7099,47.8524,78422.4325
2013-12-03 10:20:00,70.51,70.63,70.49,70.62,23253.16311410008,47.8592,47.9406,47.8456,47.9339,23253.1631
2013-12-03 10:25:00,70.62,70.64,70.55,70.58,19377.635928416734,47.9339,47.9474,47.8863,47.9067,19377.6359
2013-12-03 10:30:00,70.58,70.63,70.57,70.59,39439.18841901288,47.9067,47.9406,47.8999,47.9135,39439.1884
2013-12-03 10:35:00,70.59,70.6,70.55,70.55,14590.219993160834,47.9135,47.9203,47.8863,47.8863,14590.22
2013-12-03 10:40:00,70.57,70.6,70.42,70.49,48216.1176336487,47.8999,47.9203,47.7981,47.8456,48216.1176
2013-12-03 10:45:00,70.48,70.52,70.45,70.46,27584.634674569705,47.8388,47.866,47.8185,47.8253,27584.6347
2013-12-03 10:50:00,70.46,70.53,70.46,70.48,17439.87233557506,47.8253,47.8728,47.8253,47.8388,17439.8723
2013-12-03 10:55:00,70.48,70.54,70.46,70.53,18693.71936623732,47.8388,47.8796,47.8253,47.8728,18693.7194
2013-12-03 11:00:00,70.53,70.53,70.36,70.36,68505.64231163797,47.8728,47.8728,47.7574,47.7574,68505.6423
2013-12-03 11:05:00,70.38,70.49,70.34,70.44,19035.677647327026,47.771,47.8456,47.7438,47.8117,19035.6776
2013-12-03 11:10:00,70.43,70.51,70.4,70.51,10600.70671378092,47.8049,47.8592,47.7845,47.8592,10600.7067
2013-12-03 11:15:00,70.52,70.52,70.43,70.46,14932.178274250542,47.866,47.866,47.8049,47.8253,14932.1783
2013-12-03 11:20:00,70.45,70.48,70.45,70.48,18123.788897754475,47.8185,47.8388,47.8185,47.8388,18123.7889
2013-12-03 11:25:00,70.47,70.53,70.43,70.47,52775.561381511456,47.832,47.8728,47.8049,47.832,52775.5614
2013-12-03 11:30:00,70.47,70.48,70.39,70.39,32372.0506098256,47.832,47.8388,47.7777,47.7777,32372.0506
2013-12-03 11:35:00,70.38,70.41,70.32,70.4,20745.469052775563,47.771,47.7913,47.7302,47.7845,20745.4691
2013-12-03 11:40:00,70.39,70.39,70.27,70.32,24507.01014476234,47.7777,47.7777,47.6963,47.7302,24507.0101
2013-12-03 11:45:00,70.32,70.39,70.3,70.37,19377.635928416734,47.7302,47.7777,47.7167,47.7642,19377.6359
2013-12-03 11:50:00,70.36,70.39,70.3,70.33,20061.552490596147,47.7574,47.7777,47.7167,47.737,20061.5525
2013-12-03 11:55:00,70.33,70.43,70.33,70.43,17325.886241878492,47.737,47.8049,47.737,47.8049,17325.8862
2013-12-03 12:00:00,70.43,70.48,70.41,70.46,31118.203579163343,47.8049,47.8388,47.7913,47.8253,31118.2036
2013-12-03 12:05:00,70.46,70.55,70.46,70.53,14248.261712071127,47.8253,47.8863,47.8253,47.8728,14248.2617
2013-12-03 12:10:00,70.53,70.53,70.47,70.48,8320.984839849538,47.8728,47.8728,47.832,47.8388,8320.9848
2013-12-03 12:15:00,70.5,70.52,70.48,70.49,10714.692807477488,47.8524,47.866,47.8388,47.8456,10714.6928
2013-12-03 12:20:00,70.5,70.51,70.47,70.48,7295.109996580417,47.8524,47.8592,47.832,47.8388,7295.11
2013-12-03 12:25:00,70.47,70.49,70.42,70.44,20859.45514647213,47.832,47.8456,47.7981,47.8117,20859.4551
2013-12-03 12:30:00,70.42,70.42,70.38,70.39,7181.123902883848,47.7981,47.7981,47.771,47.7777,7181.1239
2013-12-03 12:35:00,70.39,70.47,70.39,70.46,15046.16436794711,47.7777,47.832,47.7777,47.8253,15046.1644
2013-12-03 12:40:00,70.45,70.46,70.38,70.38,18123.788897754475,47.8185,47.8253,47.771,47.771,18123.7889
2013-12-03 12:45:00,70.38,70.39,70.27,70.27,34537.78639006041,47.771,47.7777,47.6963,47.6963,34537.7864
2013-12-03 12:50:00,70.27,70.4,70.27,70.33,33055.96717200502,47.6963,47.7845,47.6963,47.737,33055.9672
2013-12-03 12:55:00,70.33,70.35,70.27,70.27,29750.37045480452,47.737,47.7506,47.6963,47.6963,29750.3705
2013-12-03 13:00:00,70.28,70.29,70.18,70.18,15160.15046164368,47.7031,47.7099,47.6352,47.6352,15160.1505
2013-12-03 13:05:00,70.18,70.25,70.16,70.23,26102.815456514305,47.6352,47.6827,47.6216,47.6691,26102.8155
2013-12-03 13:10:00,70.24,70.24,70.19,70.2,9802.804057904936,47.6759,47.6759,47.642,47.6488,9802.8041
2013-12-03 13:15:00,70.2,70.29,70.18,70.28,17211.90014818192,47.6488,47.7099,47.6352,47.7031,17211.9001
2013-12-03 13:20:00,70.29,70.32,70.24,70.25,17667.844522968197,47.7099,47.7302,47.6759,47.6827,17667.8445
2013-12-03 13:25:00,70.24,70.24,70.11,70.16,28040.57904935598,47.6759,47.6759,47.5877,47.6216,28040.579
2013-12-03 13:30:00,70.15,70.2,70.13,70.18,42288.84076142711,47.6148,47.6488,47.6013,47.6352,42288.8408
2013-12-03 13:35:00,70.18,70.21,70.14,70.21,18579.73327254075,47.6352,47.6556,47.6081,47.6556,18579.7333
2013-12-03 13:40:00,70.18,70.21,70.17,70.18,13678.331243588282,47.6352,47.6556,47.6284,47.6352,13678.3312
2013-12-03 13:45:00,70.18,70.22,70.18,70.2,7523.082183973555,47.6352,47.6624,47.6352,47.6488,7523.0822
2013-12-03 13:50:00,70.2,70.21,70.18,70.2,12424.484212926023,47.6488,47.6556,47.6352,47.6488,12424.4842
2013-12-03 13:55:00,70.2,70.25,70.2,70.21,13108.400775105438,47.6488,47.6827,47.6488,47.6556,13108.4008
2013-12-03 14:00:00,70.22,70.22,70.14,70.14,30776.245298073634,47.6624,47.6624,47.6081,47.6081,30776.2453
2013-12-03 14:05:00,70.15,70.17,70.13,70.15,16755.955773395646,47.6148,47.6284,47.6013,47.6148,16755.9558
2013-12-03 14:10:00,70.14,70.19,70.14,70.19,20745.469052775563,47.6081,47.642,47.6081,47.642,20745.4691
2013-12-03 14:15:00,70.19,70.2,70.1,70.15,23823.09358258293,47.642,47.6488,47.5809,47.6148,23823.0936
2013-12-03 14:20:00,70.14,70.24,70.14,70.21,19947.56639689958,47.6081,47.6759,47.6081,47.6556,19947.5664
2013-12-03 14:25:00,70.21,70.22,70.16,70.2,14134.27561837456,47.6556,47.6624,47.6216,47.6488,14134.2756
2013-12-03 14:30:00,70.18,70.27,70.17,70.25,24393.02405106577,47.6352,47.6963,47.6284,47.6827,24393.0241
2013-12-03 14:35:00,70.26,70.33,70.25,70.32,15958.053117519665,47.6895,47.737,47.6827,47.7302,15958.0531
2013-12-03 14:40:00,70.32,70.36,70.3,70.36,13450.359056195144,47.7302,47.7574,47.7167,47.7574,13450.3591
2013-12-03 14:45:00,70.35,70.39,70.34,70.34,12538.470306622592,47.7506,47.7777,47.7438,47.7438,12538.4703
2013-12-03 14:50:00,70.36,70.36,70.31,70.32,19149.6637410236,47.7574,47.7574,47.7234,47.7302,19149.6637
2013-12-03 14:55:00,70.32,70.35,70.31,70.33,18237.77499145104,47.7302,47.7506,47.7234,47.737,18237.775
2013-12-03 15:00:00,70.33,70.37,70.33,70.36,24165.05186367264,47.737,47.7642,47.737,47.7574,24165.0519
2013-12-03 15:05:00,70.36,70.39,70.34,70.39,20289.524677989284,47.7574,47.7777,47.7438,47.7777,20289.5247
2013-12-03 15:10:00,70.38,70.39,70.33,70.34,53915.42231847715,47.771,47.7777,47.737,47.7438,53915.4223
2013-12-03 15:15:00,70.35,70.39,70.33,70.37,26444.773737604013,47.7506,47.7777,47.737,47.7642,26444.7737
2013-12-03 15:20:00,70.37,70.38,70.28,70.28,40237.091074888864,47.7642,47.771,47.7031,47.7031,40237.0911
2013-12-03 15:25:00,70.28,70.34,70.27,70.32,34309.81420266727,47.7031,47.7438,47.6963,47.7302,34309.8142
2013-12-03 15:30:00,70.32,70.42,70.26,70.36,57790.94950416049,47.7302,47.7981,47.6895,47.7574,57790.9495
2013-12-03 15:35:00,70.36,70.37,70.34,70.36,13336.372962498575,47.7574,47.7642,47.7438,47.7574,13336.373
2013-12-03 15:40:00,70.37,70.37,70.32,70.32,36589.536076598655,47.7642,47.7642,47.7302,47.7302,36589.5361
2013-12-03 15:45:00,70.32,70.41,70.32,70.4,85033.6258976405,47.7302,47.7913,47.7302,47.7845,85033.6259
2013-12-03 15:50:00,70.4,70.6,70.39,70.39,195828.1089707056,47.7845,47.9203,47.7777,47.7777,195828.109
2013-12-03 15:55:00,70.39,70.5,70.39,70.47,241764.5047304229,47.7777,47.8524,47.7777,47.832,241764.5047
2013-12-04 09:30:00,70.34,70.34,69.99,70.02,55511.22763022912,47.7438,47.7438,47.5062,47.5266,55511.2276
2013-12-04 09:35:00,69.98,70.25,69.97,70.17,29066.4538926251,47.4994,47.6827,47.4927,47.6284,29066.4539
2013-12-04 09:40:00,70.17,70.18,69.96,69.98,22569.246551920667,47.6284,47.6352,47.4859,47.4994,22569.2466
2013-12-04 09:45:00,69.96,70.05,69.96,69.98,24848.968425852046,47.4859,47.547,47.4859,47.4994,24848.9684
2013-12-04 09:50:00,70.0,70.0,69.81,69.82,56537.10247349824,47.513,47.513,47.3841,47.3908,56537.1025
2013-12-04 09:55:00,69.82,69.91,69.82,69.87,31688.13404764619,47.3908,47.4519,47.3908,47.4248,31688.134
2013-12-04 10:00:00,69.89,69.97,69.89,69.96,42630.79904251681,47.4384,47.4927,47.4384,47.4859,42630.799
2013-12-04 10:05:00,69.97,70.02,69.92,70.01,33853.869827881,47.4927,47.5266,47.4587,47.5198,33853.8698
2013-12-04 10:10:00,70.01,70.1,69.96,69.99,50951.78388236636,47.5198,47.5809,47.4859,47.5062,50951.7839
2013-12-04 10:15:00,70.04,70.16,70.03,70.15,16413.997492305938,47.5402,47.6216,47.5334,47.6148,16413.9975
2013-12-04 10:20:00,70.16,70.25,70.14,70.24,31688.13404764619,47.6216,47.6827,47.6081,47.6759,31688.134
2013-12-04 10:25:00,70.24,70.26,70.21,70.25,14476.233899464263,47.6759,47.6895,47.6556,47.6827,14476.2339
2013-12-04 10:30:00,70.25,70.31,70.21,70.23,33511.91154679129,47.6827,47.7234,47.6556,47.6691,33511.9115
2013-12-04 10:35:00,70.24,70.24,70.16,70.18,25646.87108172803,47.6759,47.6759,47.6216,47.6352,25646.8711
2013-12-04 10:40:00,70.17,70.22,70.16,70.17,29522.398267411376,47.6284,47.6624,47.6216,47.6284,29522.3983
2013-12-04 10:45:00,70.17,70.17,70.09,70.11,22569.246551920667,47.6284,47.6284,47.5741,47.5877,22569.2466
2013-12-04 10:50:00,70.12,70.18,70.12,70.17,12994.414681408867,47.5945,47.6352,47.5945,47.6284,12994.4147
2013-12-04 10:55:00,70.18,70.21,70.16,70.18,21315.399521258405,47.6352,47.6556,47.6216,47.6352,21315.3995
2013-12-04 11:00:00,70.18,70.19,70.15,70.18,57335.00512937421,47.6352,47.642,47.6148,47.6352,57335.0051
2013-12-04 11:05:00,70.18,70.19,70.12,70.14,31802.120141342755,47.6352,47.642,47.5945,47.6081,31802.1201
2013-12-04 11:10:00,70.13,70.13,70.04,70.06,14704.206086857404,47.6013,47.6013,47.5402,47.5537,14704.2061
2013-12-04 11:15:00,70.07,70.07,69.98,69.98,10942.664994870624,47.5605,47.5605,47.4994,47.4994,10942.665
2013-12-04 11:20:00,69.97,70.03,69.97,70.01,15502.108742733386,47.4927,47.5334,47.4927,47.5198,15502.1087
2013-12-04 11:25:00,70.01,70.01,69.94,69.96,10030.776245298071,47.5198,47.5198,47.4723,47.4859,10030.7762
2013-12-04 11:30:00,69.96,69.96,69.91,69.91,22683.23264561724,47.4859,47.4859,47.4519,47.4519,22683.2326
2013-12-04 11:35:00,69.92,69.93,69.89,69.93,10144.762338994642,47.4587,47.4655,47.4384,47.4655,10144.7623
2013-12-04 11:40:00,69.93,69.93,69.89,69.91,10486.72062008435,47.4655,47.4655,47.4384,47.4519,10486.7206
2013-12-04 11:45:00,69.91,69.95,69.89,69.93,17781.830616664767,47.4519,47.4791,47.4384,47.4655,17781.8306
2013-12-04 11:50:00,69.92,69.94,69.89,69.89,27014.70420608686,47.4587,47.4723,47.4384,47.4384,27014.7042
2013-12-04 11:55:00,69.89,69.93,69.89,69.91,5471.332497435313,47.4384,47.4655,47.4384,47.4519,5471.3325
2013-12-04 12:00:00,69.9,69.9,69.71,69.73,21315.399521258405,47.4451,47.4451,47.3162,47.3298,21315.3995
2013-12-04 12:05:00,69.75,69.75,69.7,69.73,12766.44249401573,47.3433,47.3433,47.3094,47.3298,12766.4425
2013-12-04 12:10:00,69.74,69.75,69.62,69.65,9688.817964208369,47.3365,47.3433,47.2551,47.2755,9688.818
2013-12-04 12:15:00,69.65,69.66,69.6,69.6,9688.817964208369,47.2755,47.2822,47.2415,47.2415,9688.818
2013-12-04 12:20:00,69.6,69.65,69.57,69.64,20289.524677989284,47.2415,47.2755,47.2212,47.2687,20289.5247
2013-12-04 12:25:00,69.64,69.64,69.55,69.55,13564.345149891711,47.2687,47.2687,47.2076,47.2076,13564.3451
2013-12-04 12:30:00,69.56,69.67,69.55,69.66,13792.317337284852,47.2144,47.289,47.2076,47.2822,13792.3173
2013-12-04 12:35:00,69.66,69.69,69.63,69.69,9004.901402028952,47.2822,47.3026,47.2619,47.3026,9004.9014
2013-12-04 12:40:00,69.69,69.69,69.63,69.68,7523.082183973555,47.3026,47.3026,47.2619,47.2958,7523.0822
2013-12-04 12:45:00,69.69,69.7,69.63,69.63,6383.221247007865,47.3026,47.3094,47.2619,47.2619,6383.2212
2013-12-04 12:50:00,69.63,69.65,69.61,69.62,4559.443747862761,47.2619,47.2755,47.2483,47.2551,4559.4437
2013-12-04 12:55:00,69.63,69.66,69.62,69.65,18465.74717884418,47.2619,47.2822,47.2551,47.2755,18465.7472
2013-12-04 13:00:00,69.64,69.66,69.61,69.62,11626.58155705004,47.2687,47.2822,47.2483,47.2551,11626.5816
2013-12-04 13:05:00,69.62,69.64,69.51,69.53,13108.400775105438,47.2551,47.2687,47.1804,47.194,13108.4008
2013-12-04 13:10:00,69.53,69.55,69.46,69.47,15958.053117519665,47.194,47.2076,47.1465,47.1533,15958.0531
2013-12-04 13:15:00,69.46,69.46,69.39,69.44,15958.053117519665,47.1465,47.1465,47.099,47.1329,15958.0531
2013-12-04 13:20:00,69.45,69.45,69.31,69.31,20631.482959078992,47.1397,47.1397,47.0447,47.0447,20631.483
2013-12-04 13:25:00,69.32,69.32,69.26,69.28,18465.74717884418,47.0515,47.0515,47.0107,47.0243,18465.7472
2013-12-04 13:30:00,69.25,69.25,69.08,69.18,48786.04810213154,47.004,47.004,46.8886,46.9564,48786.0481
2013-12-04 13:35:00,69.17,69.21,69.15,69.19,18693.71936623732,46.9497,46.9768,46.9361,46.9632,18693.7194
2013-12-04 13:40:00,69.19,69.19,69.13,69.16,13564.345149891711,46.9632,46.9632,46.9225,46.9429,13564.3451
2013-12-04 13:45:00,69.17,69.25,69.17,69.24,19947.56639689958,46.9497,47.004,46.9497,46.9972,19947.5664
2013-12-04 13:50:00,69.22,69.25,69.18,69.24,19833.58030320301,46.9836,47.004,46.9564,46.9972,19833.5803
2013-12-04 13:55:00,69.25,69.29,69.25,69.27,6383.221247007865,47.004,47.0311,47.004,47.0175,6383.2212
2013-12-04 14:00:00,69.29,69.34,69.25,69.32,56309.13028610509,47.0311,47.065,47.004,47.0515,56309.1303
2013-12-04 14:05:00,69.34,69.35,69.28,69.28,20517.496865382425,47.065,47.0718,47.0243,47.0243,20517.4969
2013-12-04 14:10:00,69.27,69.34,69.27,69.3,35221.70295223983,47.0175,47.065,47.0175,47.0379,35221.703
2013-12-04 14:15:00,69.3,69.31,69.24,69.3,24279.0379573692,47.0379,47.0447,46.9972,47.0379,24279.038
2013-12-04 14:20:00,69.28,69.3,69.25,69.26,25646.87108172803,47.0243,47.0379,47.004,47.0107,25646.8711
2013-12-04 14:25:00,69.27,69.34,69.27,69.3,15844.067023823094,47.0175,47.065,47.0175,47.0379,15844.067
2013-12-04 14:30:00,69.32,69.39,69.3,69.31,24279.0379573692,47.0515,47.099,47.0379,47.0447,24279.038
2013-12-04 14:35:00,69.32,69.35,69.3,69.33,13564.345149891711,47.0515,47.0718,47.0379,47.0583,13564.3451
2013-12-04 14:40:00,69.34,69.45,69.33,69.45,14704.206086857404,47.065,47.1397,47.0583,47.1397,14704.2061
2013-12-04 14:45:00,69.46,69.46,69.39,69.39,14134.27561837456,47.1465,47.1465,47.099,47.099,14134.2756
2013-12-04 14:50:00,69.4,69.48,69.4,69.46,13906.30343098142,47.1058,47.1601,47.1058,47.1465,13906.3034
2013-12-04 14:55:00,69.46,69.5,69.46,69.49,34765.758577453555,47.1465,47.1736,47.1465,47.1669,34765.7586
2013-12-04 15:00:00,69.5,69.54,69.43,69.44,25532.88498803146,47.1736,47.2008,47.1261,47.1329,25532.885
2013-12-04 15:05:00,69.44,69.45,69.42,69.44,12082.525931836317,47.1329,47.1397,47.1193,47.1329,12082.5259
2013-12-04 15:10:00,69.44,69.52,69.44,69.5,11284.623275960334,47.1329,47.1872,47.1329,47.1736,11284.6233
2013-12-04 15:15:00,69.52,69.66,69.51,69.62,21543.371708651543,47.1872,47.2822,47.1804,47.2551,21543.3717
2013-12-04 15:20:00,69.64,69.65,69.58,69.6,22797.218739313805,47.2687,47.2755,47.2279,47.2415,22797.2187
2013-12-04 15:25:00,69.6,69.68,69.6,69.68,22455.260458224097,47.2415,47.2958,47.2415,47.2958,22455.2605
2013-12-04 15:30:00,69.68,69.75,69.66,69.75,34195.82810897071,47.2958,47.3433,47.2822,47.3433,34195.8281
2013-12-04 15:35:00,69.75,69.77,69.7,69.7,21885.32998974125,47.3433,47.3569,47.3094,47.3094,21885.33
2013-12-04 15:40:00,69.71,69.8,69.7,69.76,23481.135301493217,47.3162,47.3773,47.3094,47.3501,23481.1353
2013-12-04 15:45:00,69.75,69.77,69.68,69.7,37729.39701356435,47.3433,47.3569,47.2958,47.3094,37729.397
2013-12-04 15:50:00,69.7,69.7,69.66,69.7,78080.47418214977,47.3094,47.3094,47.2822,47.3094,78080.4742
2013-12-04 15:55:00,69.71,69.72,69.6,69.6,107032.94198107831,47.3162,47.323,47.2415,47.2415,107032.942
2013-12-05 09:30:00,69.26,69.77,69.26,69.35,128234.35540864014,47.0107,47.3569,47.0107,47.0718,128234.3554
2013-12-05 09:35:00,69.39,69.45,69.32,69.34,47760.17325886242,47.099,47.1397,47.0515,47.065,47760.1733
2013-12-05 09:40:00,69.38,69.43,69.15,69.17,65314.03168813405,47.0922,47.1261,46.9361,46.9497,65314.0317
2013-12-05 09:45:00,69.11,69.15,69.04,69.09,26558.75983130058,46.9089,46.9361,46.8614,46.8954,26558.7598
2013-12-05 09:50:00,69.09,69.1,68.96,68.98,28154.565143052547,46.8954,46.9021,46.8071,46.8207,28154.5651
2013-12-05 09:55:00,69.0,69.04,68.91,68.91,26672.74592499715,46.8343,46.8614,46.7732,46.7732,26672.7459
2013-12-05 10:00:00,68.92,69.01,68.84,68.92,65428.01778183062,46.78,46.8411,46.7257,46.78,65428.0178
2013-12-05 10:05:00,68.93,68.95,68.88,68.95,23595.121395189788,46.7868,46.8003,46.7528,46.8003,23595.1214
2013-12-05 10:10:00,68.96,69.03,68.95,68.99,16413.997492305938,46.8071,46.8546,46.8003,46.8275,16413.9975
2013-12-05 10:15:00,68.99,69.1,68.99,69.08,20289.524677989284,46.8275,46.9021,46.8275,46.8886,20289.5247
2013-12-05 10:20:00,69.09,69.12,69.02,69.09,25760.8571754246,46.8954,46.9157,46.8478,46.8954,25760.8572
2013-12-05 10:25:00,69.09,69.17,69.04,69.14,18921.69155363046,46.8954,46.9497,46.8614,46.9293,18921.6916
2013-12-05 10:30:00,69.12,69.18,69.08,69.11,23025.190926706942,46.9157,46.9564,46.8886,46.9089,23025.1909
2013-12-05 10:35:00,69.13,69.21,69.11,69.19,12766.44249401573,46.9225,46.9768,46.9089,46.9632,12766.4425
2013-12-05 10:40:00,69.23,69.24,69.13,69.14,24393.02405106577,46.9904,46.9972,46.9225,46.9293,24393.0241
2013-12-05 10:45:00,69.13,69.13,69.09,69.12,21657.35780234812,46.9225,46.9225,46.8954,46.9157,21657.3578
2013-12-05 10:50:00,69.12,69.18,69.1,69.18,18579.73327254075,46.9157,46.9564,46.9021,46.9564,18579.7333
2013-12-05 10:55:00,69.18,69.2,69.14,69.18,18009.802804057905,46.9564,46.97,46.9293,46.9564,18009.8028
2013-12-05 11:00:00,69.17,69.23,69.1,69.23,15616.094836429957,46.9497,46.9904,46.9021,46.9904,15616.0948
2013-12-05 11:05:00,69.24,69.29,69.23,69.23,13336.372962498575,46.9972,47.0311,46.9904,46.9904,13336.373
2013-12-05 11:10:00,69.23,69.29,69.22,69.27,18351.761085147613,46.9904,47.0311,46.9836,47.0175,18351.7611
2013-12-05 11:15:00,69.27,69.29,69.22,69.26,48444.08982104183,47.0175,47.0311,46.9836,47.0107,48444.0898
2013-12-05 11:20:00,69.26,69.27,69.21,69.23,32714.00889091531,47.0107,47.0175,46.9768,46.9904,32714.0089
2013-12-05 11:25:00,69.21,69.22,69.13,69.13,14134.27561837456,46.9768,46.9836,46.9225,46.9225,14134.2756
2013-12-05 11:30:00,69.14,69.16,69.09,69.11,11284.623275960334,46.9293,46.9429,46.8954,46.9089,11284.6233
2013-12-05 11:35:00,69.11,69.11,69.03,69.05,13906.30343098142,46.9089,46.9089,46.8546,46.8682,13906.3034
2013-12-05 11:40:00,69.06,69.11,69.05,69.11,94152.513393366,46.875,46.9089,46.8682,46.9089,94152.5134
2013-12-05 11:45:00,69.09,69.11,69.06,69.06,6041.262965918158,46.8954,46.9089,46.875,46.875,6041.263
2013-12-05 11:50:00,69.07,69.1,69.05,69.1,6497.2073407044345,46.8818,46.9021,46.8682,46.9021,6497.2073
2013-12-05 11:55:00,69.13,69.14,69.09,69.11,8320.984839849538,46.9225,46.9293,46.8954,46.9089,8320.9848
2013-12-05 12:00:00,69.12,69.15,69.1,69.14,11854.553744443176,46.9157,46.9361,46.9021,46.9293,11854.5537
2013-12-05 12:05:00,69.13,69.19,69.13,69.13,14020.28952467799,46.9225,46.9632,46.9225,46.9225,14020.2895
2013-12-05 12:10:00,69.12,69.18,69.12,69.16,8093.0126524564,46.9157,46.9564,46.9157,46.9429,8093.0127
2013-12-05 12:15:00,69.17,69.17,69.15,69.16,6953.151715490711,46.9497,46.9497,46.9361,46.9429,6953.1517
2013-12-05 12:20:00,69.16,69.16,69.07,69.07,12994.414681408867,46.9429,46.9429,46.8818,46.8818,12994.4147
2013-12-05 12:25:00,69.07,69.1,69.04,69.04,11740.567650746609,46.8818,46.9021,46.8614,46.8614,11740.5677
2013-12-05 12:30:00,69.03,69.04,68.95,68.95,18693.71936623732,46.8546,46.8614,46.8003,46.8003,18693.7194
2013-12-05 12:35:00,68.94,68.96,68.91,68.96,23709.107488886355,46.7935,46.8071,46.7732,46.8071,23709.1075
2013-12-05 12:40:00,68.96,69.06,68.95,69.04,13108.400775105438,46.8071,46.875,46.8003,46.8614,13108.4008
2013-12-05 12:45:00,69.04,69.09,68.96,68.97,32030.092328735893,46.8614,46.8954,46.8071,46.8139,32030.0923
2013-12-05 12:50:00,68.97,68.97,68.95,68.96,73862.98871537672,46.8139,46.8139,46.8003,46.8071,73862.9887
2013-12-05 12:55:00,68.96,68.97,68.9,68.91,39781.14670010259,46.8071,46.8139,46.7664,46.7732,39781.1467
2013-12-05 13:00:00,68.91,68.95,68.89,68.95,47988.14544625556,46.7732,46.8003,46.7596,46.8003,47988.1454
2013-12-05 13:05:00,68.95,68.99,68.95,68.97,15616.094836429957,46.8003,46.8275,46.8003,46.8139,15616.0948
2013-12-05 13:10:00,68.97,69.0,68.97,68.98,6383.221247007865,46.8139,46.8343,46.8139,46.8207,6383.2212
2013-12-05 13:15:00,68.97,68.98,68.91,68.91,11056.651088567194,46.8139,46.8207,46.7732,46.7732,11056.6511
2013-12-05 13:20:00,68.9,68.93,68.87,68.89,15274.136555340248,46.7664,46.7868,46.746,46.7596,15274.1366
2013-12-05 13:25:00,68.9,68.94,68.89,68.94,11626.58155705004,46.7664,46.7935,46.7596,46.7935,11626.5816
2013-12-05 13:30:00,68.94,68.96,68.9,68.91,11626.58155705004,46.7935,46.8071,46.7664,46.7732,11626.5816
2013-12-05 13:35:00,68.91,68.96,68.91,68.96,7637.068277670124,46.7732,46.8071,46.7732,46.8071,7637.0683
2013-12-05 13:40:00,68.96,68.96,68.9,68.9,12652.45640031916,46.8071,46.8071,46.7664,46.7664,12652.4564
2013-12-05 13:45:00,68.91,68.92,68.88,68.89,22683.23264561724,46.7732,46.78,46.7528,46.7596,22683.2326
2013-12-05 13:50:00,68.89,68.89,68.85,68.86,11170.637182263765,46.7596,46.7596,46.7325,46.7392,11170.6372
2013-12-05 13:55:00,68.86,68.88,68.85,68.86,11056.651088567194,46.7392,46.7528,46.7325,46.7392,11056.6511
2013-12-05 14:00:00,68.88,68.96,68.87,68.94,21657.35780234812,46.7528,46.8071,46.746,46.7935,21657.3578
2013-12-05 14:05:00,68.94,68.96,68.9,68.92,33055.96717200502,46.7935,46.8071,46.7664,46.78,33055.9672
2013-12-05 14:10:00,68.92,68.94,68.78,68.81,82069.9874615297,46.78,46.7935,46.6849,46.7053,82069.9875
2013-12-05 14:15:00,68.79,68.85,68.78,68.85,18123.788897754475,46.6917,46.7325,46.6849,46.7325,18123.7889
2013-12-05 14:20:00,68.84,68.86,68.82,68.82,11854.553744443176,46.7257,46.7392,46.7121,46.7121,11854.5537
2013-12-05 14:25:00,68.82,68.88,68.81,68.87,17781.830616664767,46.7121,46.7528,46.7053,46.746,17781.8306
2013-12-05 14:30:00,68.88,68.89,68.83,68.84,21657.35780234812,46.7528,46.7596,46.7189,46.7257,21657.3578
2013-12-05 14:35:00,68.84,68.93,68.84,68.93,23025.190926706942,46.7257,46.7868,46.7257,46.7868,23025.1909
2013-12-05 14:40:00,68.94,68.95,68.89,68.91,15616.094836429957,46.7935,46.8003,46.7596,46.7732,15616.0948
2013-12-05 14:45:00,68.91,68.98,68.91,68.94,29180.439986321668,46.7732,46.8207,46.7732,46.7935,29180.44
2013-12-05 14:50:00,68.94,68.96,68.92,68.92,19491.6220221133,46.7935,46.8071,46.78,46.78,19491.622
2013-12-05 14:55:00,68.91,68.95,68.86,68.94,21315.399521258405,46.7732,46.8003,46.7392,46.7935,21315.3995
2013-12-05 15:00:00,68.93,68.96,68.88,68.95,22341.27436452753,46.7868,46.8071,46.7528,46.8003,22341.2744
2013-12-05 15:05:00,68.95,69.01,68.92,68.99,13336.372962498575,46.8003,46.8411,46.78,46.8275,13336.373
2013-12-05 15:10:00,68.99,69.01,68.92,69.01,20061.552490596147,46.8275,46.8411,46.78,46.8411,20061.5525
2013-12-05 15:15:00,69.01,69.01,68.97,69.0,20061.552490596147,46.8411,46.8411,46.8139,46.8343,20061.5525
2013-12-05 15:20:00,69.01,69.02,68.96,69.0,46848.28450928986,46.8411,46.8478,46.8071,46.8343,46848.2845
2013-12-05 15:25:00,69.0,69.06,68.98,68.98,14704.206086857404,46.8343,46.875,46.8207,46.8207,14704.2061
2013-12-05 15:30:00,68.96,69.09,68.95,69.09,22227.28827083096,46.8071,46.8954,46.8003,46.8954,22227.2883
2013-12-05 15:35:00,69.1,69.12,69.03,69.03,25874.843269121167,46.9021,46.9157,46.8546,46.8546,25874.8433
2013-12-05 15:40:00,69.03,69.03,68.96,68.96,37957.36920095748,46.8546,46.8546,46.8071,46.8071,37957.3692
2013-12-05 15:45:00,68.96,68.96,68.89,68.91,73862.98871537672,46.8071,46.8071,46.7596,46.7732,73862.9887
2013-12-05 15:50:00,68.9,68.95,68.78,68.94,125042.7447851362,46.7664,46.8003,46.6849,46.7935,125042.7448
2013-12-05 15:55:00,68.94,68.96,68.88,68.9,122079.10634902542,46.7935,46.8071,46.7528,46.7664,122079.1063
2013-12-06 09:30:00,69.71,69.82,69.46,69.8,75116.83574603898,47.3162,47.3908,47.1465,47.3773,75116.8357
2013-12-06 09:35:00,69.77,69.77,69.62,69.7,15844.067023823094,47.3569,47.3569,47.2551,47.3094,15844.067
2013-12-06 09:40:00,69.68,69.69,69.55,69.58,40579.04935597857,47.2958,47.3026,47.2076,47.2279,40579.0494
2013-12-06 09:45:00,69.55,69.56,69.47,69.52,17553.85842927163,47.2076,47.2144,47.1533,47.1872,17553.8584
2013-12-06 09:50:00,69.54,69.63,69.53,69.53,26102.815456514305,47.2008,47.2619,47.194,47.194,26102.8155
2013-12-06 09:55:00,69.58,69.6,69.46,69.49,68391.65621794142,47.2279,47.2415,47.1465,47.1669,68391.6562
2013-12-06 10:00:00,69.51,69.69,69.51,69.62,25988.82936281773,47.1804,47.3026,47.1804,47.2551,25988.8294
2013-12-06 10:05:00,69.67,69.74,69.64,69.71,13450.359056195144,47.289,47.3365,47.2687,47.3162,13450.3591
2013-12-06 10:10:00,69.71,69.71,69.6,69.66,10486.72062008435,47.3162,47.3162,47.2415,47.2822,10486.7206
2013-12-06 10:15:00,69.66,69.75,69.66,69.74,10600.70671378092,47.2822,47.3433,47.2822,47.3365,10600.7067
2013-12-06 10:20:00,69.74,69.75,69.64,69.65,38641.2857631369,47.3365,47.3433,47.2687,47.2755,38641.2858
2013-12-06 10:25:00,69.65,69.69,69.64,69.68,15730.080930126524,47.2755,47.3026,47.2687,47.2958,15730.0809
2013-12-06 10:30:00,69.67,69.67,69.6,69.61,17097.914054485354,47.289,47.289,47.2415,47.2483,17097.9141
2013-12-06 10:35:00,69.62,69.62,69.55,69.56,10144.762338994642,47.2551,47.2551,47.2076,47.2144,10144.7623
2013-12-06 10:40:00,69.55,69.59,69.5,69.5,8890.915308332384,47.2076,47.2347,47.1736,47.1736,8890.9153
2013-12-06 10:45:00,69.52,69.55,69.5,69.51,11398.609369656902,47.1872,47.2076,47.1736,47.1804,11398.6094
2013-12-06 10:50:00,69.5,69.53,69.49,69.51,11854.553744443176,47.1736,47.194,47.1669,47.1804,11854.5537
2013-12-06 10:55:00,69.51,69.55,69.51,69.54,8890.915308332384,47.1804,47.2076,47.1804,47.2008,8890.9153
2013-12-06 11:00:00,69.54,69.59,69.52,69.56,21543.371708651543,47.2008,47.2347,47.1872,47.2144,21543.3717
2013-12-06 11:05:00,69.55,69.62,69.55,69.6,34309.81420266727,47.2076,47.2551,47.2076,47.2415,34309.8142
2013-12-06 11:10:00,69.58,69.63,69.55,69.56,13336.372962498575,47.2279,47.2619,47.2076,47.2144,13336.373
2013-12-06 11:15:00,69.58,69.59,69.53,69.53,12538.470306622592,47.2279,47.2347,47.194,47.194,12538.4703
2013-12-06 11:20:00,69.53,69.54,69.48,69.51,13564.345149891711,47.194,47.2008,47.1601,47.1804,13564.3451
2013-12-06 11:25:00,69.5,69.51,69.45,69.45,10144.762338994642,47.1736,47.1804,47.1397,47.1397,10144.7623
2013-12-06 11:30:00,69.46,69.49,69.42,69.47,38641.2857631369,47.1465,47.1669,47.1193,47.1533,38641.2858
2013-12-06 11:35:00,69.46,69.47,69.46,69.46,13336.372962498575,47.1465,47.1533,47.1465,47.1465,13336.373
2013-12-06 11:40:00,69.47,69.58,69.47,69.55,14818.192180553971,47.1533,47.2279,47.1533,47.2076,14818.1922
2013-12-06 11:45:00,69.57,69.59,69.54,69.55,14020.28952467799,47.2212,47.2347,47.2008,47.2076,14020.2895
2013-12-06 11:50:00,69.55,69.57,69.52,69.52,9004.901402028952,47.2076,47.2212,47.1872,47.1872,9004.9014
2013-12-06 11:55:00,69.51,69.56,69.49,69.56,5585.318591131882,47.1804,47.2144,47.1669,47.2144,5585.3186
2013-12-06 12:00:00,69.58,69.6,69.56,69.57,10258.748432691213,47.2279,47.2415,47.2144,47.2212,10258.7484
2013-12-06 12:05:00,69.56,69.58,69.56,69.57,2963.6384361107944,47.2144,47.2279,47.2144,47.2212,2963.6384
2013-12-06 12:10:00,69.56,69.58,69.55,69.58,7751.054371366693,47.2144,47.2279,47.2076,47.2279,7751.0544
2013-12-06 12:15:00,69.57,69.6,69.53,69.58,16072.039211216232,47.2212,47.2415,47.194,47.2279,16072.0392
2013-12-06 12:20:00,69.58,69.59,69.56,69.57,14932.178274250542,47.2279,47.2347,47.2144,47.2212,14932.1783
2013-12-06 12:25:00,69.58,69.59,69.54,69.58,13906.30343098142,47.2279,47.2347,47.2008,47.2279,13906.3034
2013-12-06 12:30:00,69.58,69.59,69.57,69.59,7067.137809187279,47.2279,47.2347,47.2212,47.2347,7067.1378
2013-12-06 12:35:00,69.59,69.61,69.53,69.6,86857.4033967856,47.2347,47.2483,47.194,47.2415,86857.4034
2013-12-06 12:40:00,69.6,69.64,69.6,69.61,7865.040465063263,47.2415,47.2687,47.2415,47.2483,7865.0405
2013-12-06 12:45:00,69.62,69.67,69.62,69.63,12310.498119229454,47.2551,47.289,47.2551,47.2619,12310.4981
2013-12-06 12:50:00,69.63,69.64,69.61,69.64,10714.692807477488,47.2619,47.2687,47.2483,47.2687,10714.6928
2013-12-06 12:55:00,69.64,69.69,69.64,69.67,10942.664994870624,47.2687,47.3026,47.2687,47.289,10942.665
2013-12-06 13:00:00,69.68,69.69,69.66,69.69,15502.108742733386,47.2958,47.3026,47.2822,47.3026,15502.1087
2013-12-06 13:05:00,69.69,69.7,69.65,69.65,15502.108742733386,47.3026,47.3094,47.2755,47.2755,15502.1087
2013-12-06 13:10:00,69.65,69.69,69.65,69.68,14362.247805767696,47.2755,47.3026,47.2755,47.2958,14362.2478
2013-12-06 13:15:00,69.68,69.75,69.68,69.75,6611.193434401003,47.2958,47.3433,47.2958,47.3433,6611.1934
2013-12-06 13:20:00,69.76,69.8,69.76,69.78,7865.040465063263,47.3501,47.3773,47.3501,47.3637,7865.0405
2013-12-06 13:25:00,69.78,69.8,69.76,69.79,9346.85968311866,47.3637,47.3773,47.3501,47.3705,9346.8597
2013-12-06 13:30:00,69.79,69.83,69.78,69.82,39439.18841901288,47.3705,47.3976,47.3637,47.3908,39439.1884
2013-12-06 13:35:00,69.83,69.89,69.82,69.89,17667.844522968197,47.3976,47.4384,47.3908,47.4384,17667.8445
2013-12-06 13:40:00,69.89,69.96,69.89,69.96,18693.71936623732,47.4384,47.4859,47.4384,47.4859,18693.7194
2013-12-06 13:45:00,69.96,69.98,69.95,69.96,8890.915308332384,47.4859,47.4994,47.4791,47.4859,8890.9153
2013-12-06 13:50:00,69.97,69.98,69.89,69.89,12652.45640031916,47.4927,47.4994,47.4384,47.4384,12652.4564
2013-12-06 13:55:00,69.9,69.96,69.9,69.96,8320.984839849538,47.4451,47.4859,47.4451,47.4859,8320.9848
2013-12-06 14:00:00,69.95,69.96,69.93,69.96,14590.219993160834,47.4791,47.4859,47.4655,47.4859,14590.22
2013-12-06 14:05:00,69.95,69.96,69.89,69.9,42744.78513621338,47.4791,47.4859,47.4384,47.4451,42744.7851
2013-12-06 14:10:00,69.91,69.92,69.89,69.92,14362.247805767696,47.4519,47.4587,47.4384,47.4587,14362.2478
2013-12-06 14:15:00,69.91,69.94,69.9,69.9,11056.651088567194,47.4519,47.4723,47.4451,47.4451,11056.6511
2013-12-06 14:20:00,69.89,69.94,69.89,69.9,24051.065769976063,47.4384,47.4723,47.4384,47.4451,24051.0658
2013-12-06 14:25:00,69.9,69.91,69.87,69.88,12196.512025532886,47.4451,47.4519,47.4248,47.4316,12196.512
2013-12-06 14:30:00,69.89,69.92,69.88,69.91,11854.553744443176,47.4384,47.4587,47.4316,47.4519,11854.5537
2013-12-06 14:35:00,69.91,69.93,69.89,69.91,13450.359056195144,47.4519,47.4655,47.4384,47.4519,13450.3591
2013-12-06 14:40:00,69.92,69.93,69.91,69.93,11854.553744443176,47.4587,47.4655,47.4519,47.4655,11854.5537
2013-12-06 14:45:00,69.92,69.93,69.89,69.9,21201.41342756184,47.4587,47.4655,47.4384,47.4451,21201.4134
2013-12-06 14:50:00,69.89,69.91,69.89,69.89,8093.0126524564,47.4384,47.4519,47.4384,47.4384,8093.0127
2013-12-06 14:55:00,69.89,69.92,69.89,69.91,10714.692807477488,47.4384,47.4587,47.4384,47.4519,10714.6928
2013-12-06 15:00:00,69.91,69.93,69.89,69.89,12424.484212926023,47.4519,47.4655,47.4384,47.4384,12424.4842
2013-12-06 15:05:00,69.9,69.93,69.89,69.89,18465.74717884418,47.4451,47.4655,47.4384,47.4384,18465.7472
2013-12-06 15:10:00,69.89,69.89,69.86,69.88,20175.53858429272,47.4384,47.4384,47.418,47.4316,20175.5386
2013-12-06 15:15:00,69.88,69.88,69.82,69.83,29408.41217371481,47.4316,47.4316,47.3908,47.3976,29408.4122
2013-12-06 15:20:00,69.82,69.85,69.8,69.82,28952.46779892853,47.3908,47.4112,47.3773,47.3908,28952.4678
2013-12-06 15:25:00,69.82,69.82,69.76,69.78,26786.73201869372,47.3908,47.3908,47.3501,47.3637,26786.732
2013-12-06 15:30:00,69.78,69.79,69.76,69.77,44454.57654166192,47.3637,47.3705,47.3501,47.3569,44454.5765
2013-12-06 15:35:00,69.77,69.77,69.68,69.7,33055.96717200502,47.3569,47.3569,47.2958,47.3094,33055.9672
2013-12-06 15:40:00,69.7,69.78,69.7,69.76,25874.843269121167,47.3094,47.3637,47.3094,47.3501,25874.8433
2013-12-06 15:45:00,69.75,69.75,69.73,69.75,40807.02154337171,47.3433,47.3433,47.3298,47.3433,40807.0215
2013-12-06 15:50:00,69.75,69.88,69.74,69.85,206086.8574033968,47.3433,47.4316,47.3365,47.4112,206086.8574
2013-12-06 15:55:00,69.84,69.88,69.82,69.88,152969.33774079563,47.4044,47.4316,47.3908,47.4316,152969.3377
2013-12-09 09:30:00,69.92,69.98,69.75,69.79,71241.30856035564,47.4587,47.4994,47.3433,47.3705,71241.3086
2013-12-09 09:35:00,69.75,69.79,69.6,69.66,39325.20232531631,47.3433,47.3705,47.2415,47.2822,39325.2023
2013-12-09 09:40:00,69.66,69.71,69.64,69.69,47190.242790379576,47.2822,47.3162,47.2687,47.3026,47190.2428
2013-12-09 09:45:00,69.67,69.69,69.53,69.55,37843.38310726092,47.289,47.3026,47.194,47.2076,37843.3831
2013-12-09 09:50:00,69.55,69.6,69.52,69.53,29522.398267411376,47.2076,47.2415,47.1872,47.194,29522.3983
2013-12-09 09:55:00,69.53,69.56,69.47,69.55,57790.94950416049,47.194,47.2144,47.1533,47.2076,57790.9495
2013-12-09 10:00:00,69.56,69.56,69.42,69.43,48558.0759147384,47.2144,47.2144,47.1193,47.1261,48558.0759
2013-12-09 10:05:00,69.44,69.45,69.33,69.35,52889.547475208026,47.1329,47.1397,47.0583,47.0718,52889.5475
2013-12-09 10:10:00,69.35,69.39,69.28,69.29,55169.26934913941,47.0718,47.099,47.0243,47.0311,55169.2693
2013-12-09 10:15:00,69.29,69.29,69.17,69.17,59842.69919069874,47.0311,47.0311,46.9497,46.9497,59842.6992
2013-12-09 10:20:00,69.18,69.19,69.08,69.1,44112.61826057221,46.9564,46.9632,46.8886,46.9021,44112.6183
2013-12-09 10:25:00,69.09,69.1,69.0,69.05,60184.65747178844,46.8954,46.9021,46.8343,46.8682,60184.6575
2013-12-09 10:30:00,69.03,69.04,68.96,68.96,45480.45138493104,46.8546,46.8614,46.8071,46.8071,45480.4514
2013-12-09 10:35:00,68.96,69.0,68.96,68.99,37843.38310726092,46.8071,46.8343,46.8071,46.8275,37843.3831
2013-12-09 10:40:00,68.99,68.99,68.94,68.96,34423.80029636384,46.8275,46.8275,46.7935,46.8071,34423.8003
2013-12-09 10:45:00,68.95,68.96,68.92,68.96,32941.98107830845,46.8003,46.8071,46.78,46.8071,32941.9811
2013-12-09 10:50:00,68.96,69.08,68.96,69.07,65542.00387552718,46.8071,46.8886,46.8071,46.8818,65542.0039
2013-12-09 10:55:00,69.08,69.11,69.07,69.1,21315.399521258405,46.8886,46.9089,46.8818,46.9021,21315.3995
2013-12-09 11:00:00,69.1,69.12,69.08,69.1,16300.01139860937,46.9021,46.9157,46.8886,46.9021,16300.0114
2013-12-09 11:05:00,69.09,69.1,69.04,69.04,24507.01014476234,46.8954,46.9021,46.8614,46.8614,24507.0101
2013-12-09 11:10:00,69.03,69.03,68.96,68.98,60070.67137809187,46.8546,46.8546,46.8071,46.8207,60070.6714
2013-12-09 11:15:00,68.98,69.03,68.96,68.97,43086.74341730309,46.8207,46.8546,46.8071,46.8139,43086.7434
2013-12-09 11:20:00,68.96,69.0,68.96,68.97,30434.28701698393,46.8071,46.8343,46.8071,46.8139,30434.287
2013-12-09 11:25:00,68.98,69.06,68.96,69.03,25304.91280063832,46.8207,46.875,46.8071,46.8546,25304.9128
2013-12-09 11:30:00,69.03,69.12,69.02,69.1,17667.844522968197,46.8546,46.9157,46.8478,46.9021,17667.8445
2013-12-09 11:35:00,69.09,69.14,69.09,69.12,20631.482959078992,46.8954,46.9293,46.8954,46.9157,20631.483
2013-12-09 11:40:00,69.12,69.13,69.1,69.12,30548.273110680497,46.9157,46.9225,46.9021,46.9157,30548.2731
2013-12-09 11:45:00,69.12,69.16,69.11,69.16,22569.246551920667,46.9157,46.9429,46.9089,46.9429,22569.2466
2013-12-09 11:50:00,69.16,69.17,69.06,69.06,52205.63091302861,46.9429,46.9497,46.875,46.875,52205.6309
2013-12-09 11:55:00,69.06,69.1,69.05,69.08,32144.078422432463,46.875,46.9021,46.8682,46.8886,32144.0784
2013-12-09 12:00:00,69.09,69.12,69.06,69.09,46506.32622820016,46.8954,46.9157,46.875,46.8954,46506.3262
2013-12-09 12:05:00,69.09,69.11,69.08,69.11,26444.773737604013,46.8954,46.9089,46.8886,46.9089,26444.7737
2013-12-09 12:10:00,69.11,69.12,69.1,69.1,19149.6637410236,46.9089,46.9157,46.9021,46.9021,19149.6637
2013-12-09 12:15:00,69.1,69.12,69.06,69.1,38527.29966944033,46.9021,46.9157,46.875,46.9021,38527.2997
2013-12-09 12:20:00,69.09,69.12,69.08,69.12,22113.30217713439,46.8954,46.9157,46.8886,46.9157,22113.3022
2013-12-09 12:25:00,69.12,69.13,69.08,69.09,27014.70420608686,46.9157,46.9225,46.8886,46.8954,27014.7042
2013-12-09 12:30:00,69.1,69.13,69.09,69.1,50153.88122649037,46.9021,46.9225,46.8954,46.9021,50153.8812
2013-12-09 12:35:00,69.1,69.15,69.1,69.14,15388.122649036815,46.9021,46.9361,46.9021,46.9293,15388.1226
2013-12-09 12:40:00,69.15,69.22,69.14,69.22,15388.122649036815,46.9361,46.9836,46.9293,46.9836,15388.1226
2013-12-09 12:45:00,69.22,69.24,69.22,69.24,9004.901402028952,46.9836,46.9972,46.9836,46.9972,9004.9014
2013-12-09 12:50:00,69.24,69.25,69.23,69.25,15958.053117519665,46.9972,47.004,46.9904,47.004,15958.0531
2013-12-09 12:55:00,69.25,69.3,69.25,69.29,16300.01139860937,47.004,47.0379,47.004,47.0311,16300.0114
2013-12-09 13:00:00,69.29,69.31,69.29,69.31,14818.192180553971,47.0311,47.0447,47.0311,47.0447,14818.1922
2013-12-09 13:05:00,69.31,69.31,69.27,69.27,20631.482959078992,47.0447,47.0447,47.0175,47.0175,20631.483
2013-12-09 13:10:00,69.28,69.31,69.27,69.31,9118.88749572552,47.0243,47.0447,47.0175,47.0447,9118.8875
2013-12-09 13:15:00,69.31,69.35,69.31,69.34,20859.45514647213,47.0447,47.0718,47.0447,47.065,20859.4551
2013-12-09 13:20:00,69.34,69.39,69.34,69.36,27014.70420608686,47.065,47.099,47.065,47.0786,27014.7042
2013-12-09 13:25:00,69.36,69.39,69.36,69.38,10942.664994870624,47.0786,47.099,47.0786,47.0922,10942.665
2013-12-09 13:30:00,69.38,69.4,69.37,69.4,22683.23264561724,47.0922,47.1058,47.0854,47.1058,22683.2326
2013-12-09 13:35:00,69.39,69.41,69.39,69.41,16755.955773395646,47.099,47.1126,47.099,47.1126,16755.9558
2013-12-09 13:40:00,69.4,69.45,69.39,69.4,18237.77499145104,47.1058,47.1397,47.099,47.1058,18237.775
2013-12-09 13:45:00,69.4,69.43,69.38,69.42,20973.4412401687,47.1058,47.1261,47.0922,47.1193,20973.4412
2013-12-09 13:50:00,69.43,69.44,69.34,69.36,34081.84201527414,47.1261,47.1329,47.065,47.0786,34081.842
2013-12-09 13:55:00,69.36,69.39,69.34,69.37,21543.371708651543,47.0786,47.099,47.065,47.0854,21543.3717
2013-12-09 14:00:00,69.37,69.4,69.35,69.36,32486.03670352217,47.0854,47.1058,47.0718,47.0786,32486.0367
2013-12-09 14:05:00,69.36,69.38,69.34,69.35,26900.71811239029,47.0786,47.0922,47.065,47.0718,26900.7181
2013-12-09 14:10:00,69.35,69.35,69.32,69.32,32258.06451612904,47.0718,47.0718,47.0515,47.0515,32258.0645
2013-12-09 14:15:00,69.32,69.36,69.32,69.32,22911.20483301037,47.0515,47.0786,47.0515,47.0515,22911.2048
2013-12-09 14:20:00,69.32,69.33,69.3,69.3,20973.4412401687,47.0515,47.0583,47.0379,47.0379,20973.4412
2013-12-09 14:25:00,69.3,69.35,69.3,69.34,28610.509517838826,47.0379,47.0718,47.0379,47.065,28610.5095
2013-12-09 14:30:00,69.34,69.4,69.33,69.39,27812.60686196284,47.065,47.1058,47.0583,47.099,27812.6069
2013-12-09 14:35:00,69.39,69.4,69.36,69.37,57562.97731676736,47.099,47.1058,47.0786,47.0854,57562.9773
2013-12-09 14:40:00,69.37,69.43,69.36,69.4,26216.80155021088,47.0854,47.1261,47.0786,47.1058,26216.8016
2013-12-09 14:45:00,69.4,69.42,69.39,69.4,27926.59295565941,47.1058,47.1193,47.099,47.1058,27926.593
2013-12-09 14:50:00,69.42,69.43,69.38,69.38,26216.80155021088,47.1193,47.1261,47.0922,47.0922,26216.8016
2013-12-09 14:55:00,69.38,69.39,69.34,69.38,25532.88498803146,47.0922,47.099,47.065,47.0922,25532.885
2013-12-09 15:00:00,69.39,69.39,69.38,69.39,20061.552490596147,47.099,47.099,47.0922,47.099,20061.5525
2013-12-09 15:05:00,69.39,69.39,69.3,69.31,35107.71685854326,47.099,47.099,47.0379,47.0447,35107.7169
2013-12-09 15:10:00,69.31,69.33,69.31,69.31,37273.45263877807,47.0447,47.0583,47.0447,47.0447,37273.4526
2013-12-09 15:15:00,69.32,69.32,69.26,69.28,25760.8571754246,47.0515,47.0515,47.0107,47.0243,25760.8572
2013-12-09 15:20:00,69.27,69.31,69.26,69.27,29864.356548501084,47.0175,47.0447,47.0107,47.0175,29864.3565
2013-12-09 15:25:00,69.27,69.27,69.2,69.23,38869.25795053004,47.0175,47.0175,46.97,46.9904,38869.258
2013-12-09 15:30:00,69.23,69.28,69.21,69.28,16869.941867092213,46.9904,47.0243,46.9768,47.0243,16869.9419
2013-12-09 15:35:00,69.28,69.29,69.26,69.27,32372.0506098256,47.0243,47.0311,47.0107,47.0175,32372.0506
2013-12-09 15:40:00,69.26,69.28,69.23,69.28,40693.03544967514,47.0107,47.0243,46.9904,47.0243,40693.0354
2013-12-09 15:45:00,69.28,69.32,69.27,69.32,56879.06075458794,47.0243,47.0515,47.0175,47.0515,56879.0608
2013-12-09 15:50:00,69.31,69.33,69.3,69.32,117405.6765074661,47.0447,47.0583,47.0379,47.0515,117405.6765
2013-12-09 15:55:00,69.32,69.32,69.23,69.32,164025.98882936282,47.0515,47.0515,46.9904,47.0515,164025.9888
2013-12-10 09:30:00,69.22,69.35,69.14,69.2,52433.60310042175,46.9836,47.0718,46.9293,46.97,52433.6031
2013-12-10 09:35:00,69.24,69.27,68.96,68.96,44568.56263535849,46.9972,47.0175,46.8071,46.8071,44568.5626
2013-12-10 09:40:00,68.96,69.05,68.9,69.03,37159.4665450815,46.8071,46.8682,46.7664,46.8546,37159.4665
2013-12-10 09:45:00,68.96,69.03,68.94,68.94,40009.11888749572,46.8071,46.8546,46.7935,46.7935,40009.1189
2013-12-10 09:50:00,68.94,68.99,68.86,68.87,43314.71560469623,46.7935,46.8275,46.7392,46.746,43314.7156
2013-12-10 09:55:00,68.87,68.89,68.81,68.84,55283.25544283597,46.746,46.7596,46.7053,46.7257,55283.2554
2013-12-10 10:00:00,68.85,68.92,68.81,68.84,52775.561381511456,46.7325,46.78,46.7053,46.7257,52775.5614
2013-12-10 10:05:00,68.84,68.97,68.83,68.95,37273.45263877807,46.7257,46.8139,46.7189,46.8003,37273.4526
2013-12-10 10:10:00,68.95,68.98,68.92,68.94,35221.70295223983,46.8003,46.8207,46.78,46.7935,35221.703
2013-12-10 10:15:00,68.91,68.94,68.85,68.86,30890.231391770205,46.7732,46.7935,46.7325,46.7392,30890.2314
2013-12-10 10:20:00,68.89,68.98,68.87,68.98,23367.14920779665,46.7596,46.8207,46.746,46.8207,23367.1492
2013-12-10 10:25:00,68.98,69.02,68.97,69.0,24393.02405106577,46.8207,46.8478,46.8139,46.8343,24393.0241
2013-12-10 10:30:00,69.0,69.01,68.95,68.97,37387.43873247464,46.8343,46.8411,46.8003,46.8139,37387.4387
2013-12-10 10:35:00,68.98,68.98,68.93,68.95,46620.31232189673,46.8207,46.8207,46.7868,46.8003,46620.3123
2013-12-10 10:40:00,68.96,69.1,68.96,69.09,31916.10623503933,46.8071,46.9021,46.8071,46.8954,31916.1062
2013-12-10 10:45:00,69.09,69.18,69.09,69.13,29294.42608001824,46.8954,46.9564,46.8954,46.9225,29294.4261
2013-12-10 10:50:00,69.13,69.15,69.07,69.15,38299.32748204719,46.9225,46.9361,46.8818,46.9361,38299.3275
2013-12-10 10:55:00,69.15,69.19,69.11,69.11,15958.053117519665,46.9361,46.9632,46.9089,46.9089,15958.0531
2013-12-10 11:00:00,69.11,69.16,69.09,69.11,39097.23013792317,46.9089,46.9429,46.8954,46.9089,39097.2301
2013-12-10 11:05:00,69.11,69.14,69.09,69.14,19947.56639689958,46.9089,46.9293,46.8954,46.9293,19947.5664
2013-12-10 11:10:00,69.14,69.17,69.07,69.15,24393.02405106577,46.9293,46.9497,46.8818,46.9361,24393.0241
2013-12-10 11:15:00,69.16,69.19,69.15,69.18,32714.00889091531,46.9429,46.9632,46.9361,46.9564,32714.0089
2013-12-10 11:20:00,69.18,69.18,69.1,69.1,25304.91280063832,46.9564,46.9564,46.9021,46.9021,25304.9128
2013-12-10 11:25:00,69.1,69.12,69.06,69.06,21543.371708651543,46.9021,46.9157,46.875,46.875,21543.3717
2013-12-10 11:30:00,69.07,69.08,69.0,69.01,27128.690299783422,46.8818,46.8886,46.8343,46.8411,27128.6903
2013-12-10 11:35:00,69.01,69.02,68.94,68.95,43086.74341730309,46.8411,46.8478,46.7935,46.8003,43086.7434
2013-12-10 11:40:00,68.95,68.99,68.95,68.97,14020.28952467799,46.8003,46.8275,46.8003,46.8139,14020.2895
2013-12-10 11:45:00,68.97,69.03,68.97,69.03,12424.484212926023,46.8139,46.8546,46.8139,46.8546,12424.4842
2013-12-10 11:50:00,69.03,69.06,69.01,69.05,12424.484212926023,46.8546,46.875,46.8411,46.8682,12424.4842
2013-12-10 11:55:00,69.05,69.09,69.04,69.09,11398.609369656902,46.8682,46.8954,46.8614,46.8954,11398.6094
2013-12-10 12:00:00,69.1,69.15,69.06,69.14,80132.22386868802,46.9021,46.9361,46.875,46.9293,80132.2239
2013-12-10 12:05:00,69.15,69.21,69.13,69.21,85375.58417873019,46.9361,46.9768,46.9225,46.9768,85375.5842
2013-12-10 12:10:00,69.21,69.27,69.13,69.2,65997.94825031346,46.9768,47.0175,46.9225,46.97,65997.9483
2013-12-10 12:15:00,69.2,69.23,69.18,69.19,27812.60686196284,46.97,46.9904,46.9564,46.9632,27812.6069
2013-12-10 12:20:00,69.19,69.23,69.13,69.17,25760.8571754246,46.9632,46.9904,46.9225,46.9497,25760.8572
2013-12-10 12:25:00,69.18,69.18,69.11,69.12,17211.90014818192,46.9564,46.9564,46.9089,46.9157,17211.9001
2013-12-10 12:30:00,69.13,69.15,69.11,69.12,9688.817964208369,46.9225,46.9361,46.9089,46.9157,9688.818
2013-12-10 12:35:00,69.12,69.13,69.08,69.13,12652.45640031916,46.9157,46.9225,46.8886,46.9225,12652.4564
2013-12-10 12:40:00,69.12,69.17,69.12,69.17,10486.72062008435,46.9157,46.9497,46.9157,46.9497,10486.7206
2013-12-10 12:45:00,69.15,69.15,69.1,69.14,16072.039211216232,46.9361,46.9361,46.9021,46.9293,16072.0392
2013-12-10 12:50:00,69.13,69.14,69.11,69.12,13222.386868802008,46.9225,46.9293,46.9089,46.9157,13222.3869
2013-12-10 12:55:00,69.12,69.19,69.12,69.18,22455.260458224097,46.9157,46.9632,46.9157,46.9564,22455.2605
2013-12-10 13:00:00,69.18,69.18,69.12,69.12,26102.815456514305,46.9564,46.9564,46.9157,46.9157,26102.8155
2013-12-10 13:05:00,69.12,69.13,69.1,69.13,16755.955773395646,46.9157,46.9225,46.9021,46.9225,16755.9558
2013-12-10 13:10:00,69.13,69.13,69.1,69.12,20631.482959078992,46.9225,46.9225,46.9021,46.9157,20631.483
2013-12-10 13:15:00,69.13,69.13,69.11,69.11,12082.525931836317,46.9225,46.9225,46.9089,46.9089,12082.5259
2013-12-10 13:20:00,69.11,69.12,69.1,69.1,11740.567650746609,46.9089,46.9157,46.9021,46.9021,11740.5677
2013-12-10 13:25:00,69.1,69.1,69.02,69.08,19035.677647327026,46.9021,46.9021,46.8478,46.8886,19035.6776
2013-12-10 13:30:00,69.09,69.1,69.07,69.07,12994.414681408867,46.8954,46.9021,46.8818,46.8818,12994.4147
2013-12-10 13:35:00,69.07,69.1,69.03,69.1,15616.094836429957,46.8818,46.9021,46.8546,46.9021,15616.0948
2013-12-10 13:40:00,69.07,69.1,69.07,69.08,9574.831870511798,46.8818,46.9021,46.8818,46.8886,9574.8319
2013-12-10 13:45:00,69.08,69.1,69.05,69.09,15958.053117519665,46.8886,46.9021,46.8682,46.8954,15958.0531
2013-12-10 13:50:00,69.09,69.09,68.99,68.99,15388.122649036815,46.8954,46.8954,46.8275,46.8275,15388.1226
2013-12-10 13:55:00,68.99,69.03,68.93,69.0,25304.91280063832,46.8275,46.8546,46.7868,46.8343,25304.9128
2013-12-10 14:00:00,68.98,68.98,68.93,68.95,18693.71936623732,46.8207,46.8207,46.7868,46.8003,18693.7194
2013-12-10 14:05:00,68.96,68.96,68.93,68.95,18123.788897754475,46.8071,46.8071,46.7868,46.8003,18123.7889
2013-12-10 14:10:00,68.95,68.96,68.9,68.9,25076.940613245184,46.8003,46.8071,46.7664,46.7664,25076.9406
2013-12-10 14:15:00,68.9,68.9,68.85,68.86,18237.77499145104,46.7664,46.7664,46.7325,46.7392,18237.775
2013-12-10 14:20:00,68.85,68.89,68.84,68.86,26672.74592499715,46.7325,46.7596,46.7257,46.7392,26672.7459
2013-12-10 14:25:00,68.86,68.92,68.85,68.9,15844.067023823094,46.7392,46.78,46.7325,46.7664,15844.067
2013-12-10 14:30:00,68.92,68.95,68.9,68.93,22113.30217713439,46.78,46.8003,46.7664,46.7868,22113.3022
2013-12-10 14:35:00,68.93,68.96,68.89,68.9,47988.14544625556,46.7868,46.8071,46.7596,46.7664,47988.1454
2013-12-10 14:40:00,68.9,68.9,68.84,68.85,40009.11888749572,46.7664,46.7664,46.7257,46.7325,40009.1189
2013-12-10 14:45:00,68.85,68.85,68.77,68.77,36817.5082639918,46.7325,46.7325,46.6782,46.6782,36817.5083
2013-12-10 14:50:00,68.78,68.79,68.75,68.77,34765.758577453555,46.6849,46.6917,46.6646,46.6782,34765.7586
2013-12-10 14:55:00,68.78,68.82,68.77,68.81,31118.203579163343,46.6849,46.7121,46.6782,46.7053,31118.2036
2013-12-10 15:00:00,68.82,68.87,68.82,68.86,57335.00512937421,46.7121,46.746,46.7121,46.7392,57335.0051
2013-12-10 15:05:00,68.86,68.93,68.86,68.89,44454.57654166192,46.7392,46.7868,46.7392,46.7596,44454.5765
2013-12-10 15:10:00,68.89,68.89,68.82,68.89,37843.38310726092,46.7596,46.7596,46.7121,46.7596,37843.3831
2013-12-10 15:15:00,68.89,68.89,68.87,68.88,23253.16311410008,46.7596,46.7596,46.746,46.7528,23253.1631
2013-12-10 15:20:00,68.88,68.97,68.87,68.96,45936.395759717314,46.7528,46.8139,46.746,46.8071,45936.3958
2013-12-10 15:25:00,68.96,69.03,68.96,68.96,50153.88122649037,46.8071,46.8546,46.8071,46.8071,50153.8812
2013-12-10 15:30:00,68.96,68.96,68.91,68.94,36133.59170181238,46.8071,46.8071,46.7732,46.7935,36133.5917
2013-12-10 15:35:00,68.95,68.96,68.87,68.88,52091.64481933204,46.8003,46.8071,46.746,46.7528,52091.6448
2013-12-10 15:40:00,68.89,68.92,68.88,68.91,36931.49435768836,46.7596,46.78,46.7528,46.7732,36931.4944
2013-12-10 15:45:00,68.91,68.92,68.83,68.88,64858.08731334777,46.7732,46.78,46.7189,46.7528,64858.0873
2013-12-10 15:50:00,68.87,68.91,68.87,68.89,50381.85341388351,46.746,46.7732,46.746,46.7596,50381.8534
2013-12-10 15:55:00,68.89,68.91,68.87,68.89,78536.41855693606,46.7596,46.7732,46.746,46.7596,78536.4186
2013-12-11 09:30:00,68.46,68.87,68.43,68.86,72609.14168471447,46.7558,47.0358,46.7353,47.029,72609.1417
2013-12-11 09:35:00,68.86,68.87,68.65,68.76,43884.64607317907,47.029,47.0358,46.8856,46.9607,43884.6461
2013-12-11 09:40:00,68.75,68.91,68.69,68.91,39781.14670010259,46.9539,47.0631,46.9129,47.0631,39781.1467
2013-12-11 09:45:00,68.9,68.9,68.6,68.6,43656.67388578594,47.0563,47.0563,46.8514,46.8514,43656.6739
2013-12-11 09:50:00,68.62,68.65,68.5,68.62,34879.74467115012,46.8651,46.8856,46.7831,46.8651,34879.7447
2013-12-11 09:55:00,68.61,68.64,68.39,68.42,54941.29716174627,46.8582,46.8787,46.708,46.7285,54941.2972
2013-12-11 10:00:00,68.4,68.44,68.22,68.25,74090.96090276986,46.7148,46.7421,46.5919,46.6124,74090.9609
2013-12-11 10:05:00,68.25,68.25,68.1,68.2,86401.45902199931,46.6124,46.6124,46.5099,46.5782,86401.459
2013-12-11 10:10:00,68.22,68.22,68.11,68.17,56537.10247349824,46.5919,46.5919,46.5168,46.5577,56537.1025
2013-12-11 10:15:00,68.16,68.2,68.12,68.15,44112.61826057221,46.5509,46.5782,46.5236,46.5441,44112.6183
2013-12-11 10:20:00,68.16,68.19,68.13,68.17,54941.29716174627,46.5509,46.5714,46.5304,46.5577,54941.2972
2013-12-11 10:25:00,68.17,68.17,67.98,67.98,82411.9457426194,46.5577,46.5577,46.428,46.428,82411.9457
2013-12-11 10:30:00,67.99,68.08,67.96,67.99,73407.04434059045,46.4348,46.4963,46.4143,46.4348,73407.0443
2013-12-11 10:35:00,67.99,68.04,67.98,68.0,101561.609483643,46.4348,46.469,46.428,46.4416,101561.6095
2013-12-11 10:40:00,68.0,68.09,67.99,68.05,62920.3237205061,46.4416,46.5031,46.4348,46.4758,62920.3237
2013-12-11 10:45:00,68.06,68.1,68.05,68.1,41148.97982446141,46.4826,46.5099,46.4758,46.5099,41148.9798
2013-12-11 10:50:00,68.11,68.17,68.07,68.16,49925.909039097234,46.5168,46.5577,46.4894,46.5509,49925.909
2013-12-11 10:55:00,68.15,68.27,68.15,68.25,51749.686538242335,46.5441,46.626,46.5441,46.6124,51749.6865
2013-12-11 11:00:00,68.26,68.28,68.22,68.23,19833.58030320301,46.6192,46.6329,46.5919,46.5987,19833.5803
2013-12-11 11:05:00,68.22,68.24,68.18,68.22,33055.96717200502,46.5919,46.6055,46.5646,46.5919,33055.9672
2013-12-11 11:10:00,68.24,68.27,68.22,68.24,21201.41342756184,46.6055,46.626,46.5919,46.6055,21201.4134
2013-12-11 11:15:00,68.25,68.26,68.19,68.25,38641.2857631369,46.6124,46.6192,46.5714,46.6124,38641.2858
2013-12-11 11:20:00,68.26,68.28,68.23,68.25,32030.092328735893,46.6192,46.6329,46.5987,46.6124,32030.0923
2013-12-11 11:25:00,68.25,68.36,68.24,68.34,29750.37045480452,46.6124,46.6875,46.6055,46.6738,29750.3705
2013-12-11 11:30:00,68.33,68.36,68.28,68.34,33511.91154679129,46.667,46.6875,46.6329,46.6738,33511.9115
2013-12-11 11:35:00,68.33,68.34,68.18,68.19,48102.131539952126,46.667,46.6738,46.5646,46.5714,48102.1315
2013-12-11 11:40:00,68.19,68.25,68.18,68.19,21201.41342756184,46.5714,46.6124,46.5646,46.5714,21201.4134
2013-12-11 11:45:00,68.18,68.2,68.14,68.17,17097.914054485354,46.5646,46.5782,46.5372,46.5577,17097.9141
2013-12-11 11:50:00,68.17,68.17,68.07,68.11,58702.83825373305,46.5577,46.5577,46.4894,46.5168,58702.8383
2013-12-11 11:55:00,68.1,68.23,68.1,68.23,44910.52091644819,46.5099,46.5987,46.5099,46.5987,44910.5209
2013-12-11 12:00:00,68.22,68.27,68.21,68.21,29066.4538926251,46.5919,46.626,46.5851,46.5851,29066.4539
2013-12-11 12:05:00,68.2,68.25,68.19,68.25,21315.399521258405,46.5782,46.6124,46.5714,46.6124,21315.3995
2013-12-11 12:10:00,68.25,68.28,68.25,68.28,12538.470306622592,46.6124,46.6329,46.6124,46.6329,12538.4703
2013-12-11 12:15:00,68.28,68.29,68.22,68.27,30890.231391770205,46.6329,46.6397,46.5919,46.626,30890.2314
2013-12-11 12:20:00,68.27,68.28,68.18,68.18,16641.969679699076,46.626,46.6329,46.5646,46.5646,16641.9697
2013-12-11 12:25:00,68.18,68.18,68.13,68.16,18465.74717884418,46.5646,46.5646,46.5304,46.5509,18465.7472
2013-12-11 12:30:00,68.15,68.25,68.13,68.21,24051.065769976063,46.5441,46.6124,46.5304,46.5851,24051.0658
2013-12-11 12:35:00,68.21,68.25,68.2,68.25,12880.428587712298,46.5851,46.6124,46.5782,46.6124,12880.4286
2013-12-11 12:40:00,68.25,68.28,68.17,68.17,28382.537330445684,46.6124,46.6329,46.5577,46.5577,28382.5373
2013-12-11 12:45:00,68.15,68.19,68.15,68.19,12880.428587712298,46.5441,46.5714,46.5441,46.5714,12880.4286
2013-12-11 12:50:00,68.19,68.21,68.17,68.19,33283.93935939815,46.5714,46.5851,46.5577,46.5714,33283.9394
2013-12-11 12:55:00,68.19,68.19,68.15,68.17,15046.16436794711,46.5714,46.5714,46.5441,46.5577,15046.1644
2013-12-11 13:00:00,68.17,68.25,68.17,68.25,16413.997492305938,46.5577,46.6124,46.5577,46.6124,16413.9975
2013-12-11 13:05:00,68.25,68.27,68.23,68.25,27926.59295565941,46.6124,46.626,46.5987,46.6124,27926.593
2013-12-11 13:10:00,68.24,68.28,68.23,68.25,12766.44249401573,46.6055,46.6329,46.5987,46.6124,12766.4425
2013-12-11 13:15:00,68.26,68.26,68.21,68.21,19491.6220221133,46.6192,46.6192,46.5851,46.5851,19491.622
2013-12-11 13:20:00,68.21,68.26,68.2,68.24,14590.219993160834,46.5851,46.6192,46.5782,46.6055,14590.22
2013-12-11 13:25:00,68.24,68.25,68.13,68.14,18237.77499145104,46.6055,46.6124,46.5304,46.5372,18237.775
2013-12-11 13:30:00,68.14,68.24,68.12,68.24,36703.522170295226,46.5372,46.6055,46.5236,46.6055,36703.5222
2013-12-11 13:35:00,68.24,68.3,68.24,68.3,13564.345149891711,46.6055,46.6465,46.6055,46.6465,13564.3451
2013-12-11 13:40:00,68.3,68.32,68.28,68.31,20745.469052775563,46.6465,46.6602,46.6329,46.6534,20745.4691
2013-12-11 13:45:00,68.3,68.32,68.25,68.25,24620.99623845891,46.6465,46.6602,46.6124,46.6124,24620.9962
2013-12-11 13:50:00,68.25,68.28,68.24,68.28,14818.192180553971,46.6124,46.6329,46.6055,46.6329,14818.1922
2013-12-11 13:55:00,68.29,68.37,68.29,68.36,13678.331243588282,46.6397,46.6943,46.6397,46.6875,13678.3312
2013-12-11 14:00:00,68.36,68.37,68.28,68.29,26900.71811239029,46.6875,46.6943,46.6329,46.6397,26900.7181
2013-12-11 14:05:00,68.31,68.33,68.25,68.28,22455.260458224097,46.6534,46.667,46.6124,46.6329,22455.2605
2013-12-11 14:10:00,68.27,68.28,68.18,68.19,19035.677647327026,46.626,46.6329,46.5646,46.5714,19035.6776
2013-12-11 14:15:00,68.18,68.21,68.13,68.19,51407.72825715263,46.5646,46.5851,46.5304,46.5714,51407.7283
2013-12-11 14:20:00,68.19,68.24,68.18,68.24,15274.136555340248,46.5714,46.6055,46.5646,46.6055,15274.1366
2013-12-11 14:25:00,68.23,68.23,68.15,68.21,23937.079676279493,46.5987,46.5987,46.5441,46.5851,23937.0797
2013-12-11 14:30:00,68.2,68.22,68.16,68.21,31688.13404764619,46.5782,46.5919,46.5509,46.5851,31688.134
2013-12-11 14:35:00,68.22,68.23,68.17,68.17,25532.88498803146,46.5919,46.5987,46.5577,46.5577,25532.885
2013-12-11 14:40:00,68.18,68.23,68.17,68.2,29864.356548501084,46.5646,46.5987,46.5577,46.5782,29864.3565
2013-12-11 14:45:00,68.2,68.23,68.17,68.21,39097.23013792317,46.5782,46.5987,46.5577,46.5851,39097.2301
2013-12-11 14:50:00,68.21,68.21,68.13,68.14,25076.940613245184,46.5851,46.5851,46.5304,46.5372,25076.9406
2013-12-11 14:55:00,68.14,68.14,68.02,68.06,36475.549982902085,46.5372,46.5372,46.4553,46.4826,36475.55
2013-12-11 15:00:00,68.06,68.12,68.04,68.11,31460.16186025305,46.4826,46.5236,46.469,46.5168,31460.1619
2013-12-11 15:05:00,68.1,68.12,68.02,68.06,58474.86606633991,46.5099,46.5236,46.4553,46.4826,58474.8661
2013-12-11 15:10:00,68.06,68.08,67.99,68.03,50381.85341388351,46.4826,46.4963,46.4348,46.4621,50381.8534
2013-12-11 15:15:00,68.04,68.05,67.97,67.97,56765.07466089137,46.469,46.4758,46.4211,46.4211,56765.0747
2013-12-11 15:20:00,67.97,68.02,67.96,68.02,32486.03670352217,46.4211,46.4553,46.4143,46.4553,32486.0367
2013-12-11 15:25:00,68.01,68.02,67.94,67.96,40123.10498119229,46.4485,46.4553,46.4007,46.4143,40123.105
2013-12-11 15:30:00,67.96,67.96,67.8,67.89,94038.52729966944,46.4143,46.4143,46.305,46.3665,94038.5273
2013-12-11 15:35:00,67.89,67.91,67.8,67.81,66339.90653140318,46.3665,46.3802,46.305,46.3119,66339.9065
2013-12-11 15:40:00,67.81,67.9,67.81,67.81,92214.74980052434,46.3119,46.3733,46.3119,46.3119,92214.7498
2013-12-11 15:45:00,67.81,67.82,67.75,67.75,106690.9836999886,46.3119,46.3187,46.2709,46.2709,106690.9837
2013-12-11 15:50:00,67.75,67.81,67.75,67.8,172574.94585660548,46.2709,46.3119,46.2709,46.305,172574.9459
2013-12-11 15:55:00,67.8,67.95,67.8,67.93,213495.95349367376,46.305,46.4075,46.305,46.3938,213495.9535
2013-12-12 09:30:00,67.74,67.93,67.69,67.93,89935.02792659296,46.2641,46.3938,46.2299,46.3938,89935.0279
2013-12-12 09:35:00,67.87,67.93,67.7,67.72,26102.815456514305,46.3528,46.3938,46.2367,46.2504,26102.8155
2013-12-12 09:40:00,67.71,67.89,67.71,67.79,41376.95201185456,46.2436,46.3665,46.2436,46.2982,41376.952
2013-12-12 09:45:00,67.82,67.82,67.7,67.75,48444.08982104183,46.3187,46.3187,46.2367,46.2709,48444.0898
2013-12-12 09:50:00,67.76,67.86,67.75,67.86,39667.16060640602,46.2777,46.346,46.2709,46.346,39667.1606
2013-12-12 09:55:00,67.84,67.9,67.83,67.87,61780.46278354041,46.3324,46.3733,46.3255,46.3528,61780.4628
2013-12-12 10:00:00,67.87,67.96,67.83,67.94,32714.00889091531,46.3528,46.4143,46.3255,46.4007,32714.0089
2013-12-12 10:05:00,67.93,67.94,67.85,67.91,26558.75983130058,46.3938,46.4007,46.3392,46.3802,26558.7598
2013-12-12 10:10:00,67.89,67.89,67.83,67.86,20631.482959078992,46.3665,46.3665,46.3255,46.346,20631.483
2013-12-12 10:15:00,67.85,67.85,67.74,67.75,24165.05186367264,46.3392,46.3392,46.2641,46.2709,24165.0519
2013-12-12 10:20:00,67.77,67.86,67.77,67.85,12310.498119229454,46.2846,46.346,46.2846,46.3392,12310.4981
2013-12-12 10:25:00,67.84,67.86,67.81,67.86,25304.91280063832,46.3324,46.346,46.3119,46.346,25304.9128
2013-12-12 10:30:00,67.85,67.96,67.84,67.95,32258.06451612904,46.3392,46.4143,46.3324,46.4075,32258.0645
2013-12-12 10:35:00,67.94,67.99,67.93,67.98,53231.50575629773,46.4007,46.4348,46.3938,46.428,53231.5058
2013-12-12 10:40:00,67.97,68.03,67.92,68.0,61324.518408754135,46.4211,46.4621,46.387,46.4416,61324.5184
2013-12-12 10:45:00,68.01,68.03,67.95,68.03,21543.371708651543,46.4485,46.4621,46.4075,46.4621,21543.3717
2013-12-12 10:50:00,68.03,68.09,68.0,68.07,37843.38310726092,46.4621,46.5031,46.4416,46.4894,37843.3831
2013-12-12 10:55:00,68.07,68.12,67.98,68.1,51179.75606975949,46.4894,46.5236,46.428,46.5099,51179.7561
2013-12-12 11:00:00,68.09,68.21,68.01,68.02,82411.9457426194,46.5031,46.5851,46.4485,46.4553,82411.9457
2013-12-12 11:05:00,68.03,68.13,68.03,68.13,16641.969679699076,46.4621,46.5304,46.4621,46.5304,16641.9697
2013-12-12 11:10:00,68.13,68.14,68.05,68.09,49355.97857061439,46.5304,46.5372,46.4758,46.5031,49355.9786
2013-12-12 11:15:00,68.09,68.11,68.07,68.09,17781.830616664767,46.5031,46.5168,46.4894,46.5031,17781.8306
2013-12-12 11:20:00,68.1,68.11,68.05,68.08,15958.053117519665,46.5099,46.5168,46.4758,46.4963,15958.0531
2013-12-12 11:25:00,68.08,68.08,67.95,68.0,25646.87108172803,46.4963,46.4963,46.4075,46.4416,25646.8711
2013-12-12 11:30:00,68.0,68.09,67.97,68.07,16300.01139860937,46.4416,46.5031,46.4211,46.4894,16300.0114
2013-12-12 11:35:00,68.07,68.1,68.05,68.09,11626.58155705004,46.4894,46.5099,46.4758,46.5031,11626.5816
2013-12-12 11:40:00,68.1,68.16,68.1,68.15,22455.260458224097,46.5099,46.5509,46.5099,46.5441,22455.2605
2013-12-12 11:45:00,68.15,68.17,68.11,68.16,19035.677647327026,46.5441,46.5577,46.5168,46.5509,19035.6776
2013-12-12 11:50:00,68.16,68.17,68.13,68.17,16869.941867092213,46.5509,46.5577,46.5304,46.5577,16869.9419
2013-12-12 11:55:00,68.16,68.17,68.07,68.08,23367.14920779665,46.5509,46.5577,46.4894,46.4963,23367.1492
2013-12-12 12:00:00,68.06,68.12,68.02,68.12,30320.30092328736,46.4826,46.5236,46.4553,46.5236,30320.3009
2013-12-12 12:05:00,68.12,68.15,68.11,68.13,22911.20483301037,46.5236,46.5441,46.5168,46.5304,22911.2048
2013-12-12 12:10:00,68.13,68.15,68.07,68.1,42630.79904251681,46.5304,46.5441,46.4894,46.5099,42630.799
2013-12-12 12:15:00,68.12,68.12,68.05,68.07,23139.17702040352,46.5236,46.5236,46.4758,46.4894,23139.177
2013-12-12 12:20:00,68.06,68.07,67.96,67.96,25988.82936281773,46.4826,46.4894,46.4143,46.4143,25988.8294
2013-12-12 12:25:00,67.98,68.03,67.95,68.03,26444.773737604013,46.428,46.4621,46.4075,46.4621,26444.7737
2013-12-12 12:30:00,68.03,68.03,67.97,67.98,26558.75983130058,46.4621,46.4621,46.4211,46.428,26558.7598
2013-12-12 12:35:00,67.97,67.99,67.95,67.98,21201.41342756184,46.4211,46.4348,46.4075,46.428,21201.4134
2013-12-12 12:40:00,67.98,67.99,67.96,67.96,16186.0253049128,46.428,46.4348,46.4143,46.4143,16186.0253
2013-12-12 12:45:00,67.96,68.03,67.96,68.02,19833.58030320301,46.4143,46.4621,46.4143,46.4553,19833.5803
2013-12-12 12:50:00,68.02,68.02,67.98,67.99,25076.940613245184,46.4553,46.4553,46.428,46.4348,25076.9406
2013-12-12 12:55:00,67.99,68.01,67.96,67.96,50039.8951327938,46.4348,46.4485,46.4143,46.4143,50039.8951
2013-12-12 13:00:00,67.97,67.99,67.96,67.98,80132.22386868802,46.4211,46.4348,46.4143,46.428,80132.2239
2013-12-12 13:05:00,67.98,68.01,67.97,68.0,22911.20483301037,46.428,46.4485,46.4211,46.4416,22911.2048
2013-12-12 13:10:00,68.0,68.01,67.98,68.0,23139.17702040352,46.4416,46.4485,46.428,46.4416,23139.177
2013-12-12 13:15:00,67.99,68.01,67.99,67.99,27698.62076826627,46.4348,46.4485,46.4348,46.4348,27698.6208
2013-12-12 13:20:00,68.0,68.03,67.98,67.99,39097.23013792317,46.4416,46.4621,46.428,46.4348,39097.2301
2013-12-12 13:25:00,67.99,68.03,67.98,68.03,59386.754815912456,46.4348,46.4621,46.428,46.4621,59386.7548
2013-12-12 13:30:00,68.03,68.03,67.96,67.98,109996.5804171891,46.4621,46.4621,46.4143,46.428,109996.5804
2013-12-12 13:35:00,67.98,68.01,67.97,67.97,110110.56651088568,46.428,46.4485,46.4211,46.4211,110110.5665
2013-12-12 13:40:00,67.97,68.01,67.96,68.0,30320.30092328736,46.4211,46.4485,46.4143,46.4416,30320.3009
2013-12-12 13:45:00,68.0,68.03,67.99,68.0,18579.73327254075,46.4416,46.4621,46.4348,46.4416,18579.7333
2013-12-12 13:50:00,68.0,68.02,67.96,67.97,30434.28701698393,46.4416,46.4553,46.4143,46.4211,30434.287
2013-12-12 13:55:00,67.96,67.98,67.94,67.96,27470.64858087313,46.4143,46.428,46.4007,46.4143,27470.6486
2013-12-12 14:00:00,67.97,68.03,67.96,68.03,25988.82936281773,46.4211,46.4621,46.4143,46.4621,25988.8294
2013-12-12 14:05:00,68.03,68.08,68.01,68.04,44568.56263535849,46.4621,46.4963,46.4485,46.469,44568.5626
2013-12-12 14:10:00,68.04,68.04,67.98,67.99,34195.82810897071,46.469,46.469,46.428,46.4348,34195.8281
2013-12-12 14:15:00,67.99,68.03,67.98,68.01,28496.52342414225,46.4348,46.4621,46.428,46.4485,28496.5234
2013-12-12 14:20:00,68.01,68.05,68.01,68.03,30434.28701698393,46.4485,46.4758,46.4485,46.4621,30434.287
2013-12-12 14:25:00,68.03,68.04,67.99,68.02,32372.0506098256,46.4621,46.469,46.4348,46.4553,32372.0506
2013-12-12 14:30:00,68.02,68.06,68.02,68.04,22797.218739313805,46.4553,46.4826,46.4553,46.469,22797.2187
2013-12-12 14:35:00,68.05,68.05,67.95,67.96,29636.384361107943,46.4758,46.4758,46.4075,46.4143,29636.3844
2013-12-12 14:40:00,67.96,67.99,67.94,67.99,30206.31482959079,46.4143,46.4348,46.4007,46.4348,30206.3148
2013-12-12 14:45:00,67.99,67.99,67.95,67.97,23139.17702040352,46.4348,46.4348,46.4075,46.4211,23139.177
2013-12-12 14:50:00,67.96,67.98,67.92,67.95,46506.32622820016,46.4143,46.428,46.387,46.4075,46506.3262
2013-12-12 14:55:00,67.95,68.01,67.94,67.99,37045.48045138493,46.4075,46.4485,46.4007,46.4348,37045.4805
2013-12-12 15:00:00,67.99,68.0,67.96,67.99,28040.57904935598,46.4348,46.4416,46.4143,46.4348,28040.579
2013-12-12 15:05:00,67.99,68.0,67.93,67.94,40579.04935597857,46.4348,46.4416,46.3938,46.4007,40579.0494
2013-12-12 15:10:00,67.94,68.01,67.93,67.95,49583.95075800752,46.4007,46.4485,46.3938,46.4075,49583.9508
2013-12-12 15:15:00,67.96,67.96,67.94,67.94,45708.42357232418,46.4143,46.4143,46.4007,46.4007,45708.4236
2013-12-12 15:20:00,67.94,67.97,67.91,67.97,41376.95201185456,46.4007,46.4211,46.3802,46.4211,41376.952
2013-12-12 15:25:00,67.98,67.99,67.96,67.96,45708.42357232418,46.428,46.4348,46.4143,46.4143,45708.4236
2013-12-12 15:30:00,67.97,67.99,67.96,67.99,44226.60435426878,46.4211,46.4348,46.4143,46.4348,44226.6044
2013-12-12 15:35:00,67.98,67.99,67.9,67.9,47646.18716516585,46.428,46.4348,46.3733,46.3733,47646.1872
2013-12-12 15:40:00,67.91,67.97,67.9,67.93,58930.81044112618,46.3802,46.4211,46.3733,46.3938,58930.8104
2013-12-12 15:45:00,67.93,67.93,67.82,67.82,76142.7105893081,46.3938,46.3938,46.3187,46.3187,76142.7106
2013-12-12 15:50:00,67.82,67.82,67.7,67.7,147270.0330559672,46.3187,46.3187,46.2367,46.2367,147270.0331
2013-12-12 15:55:00,67.7,67.71,67.64,67.69,285649.15080360195,46.2367,46.2436,46.1958,46.2299,285649.1508
2013-12-13 09:30:00,68.13,68.45,67.89,68.08,84691.66761655078,46.5304,46.749,46.3665,46.4963,84691.6676
2013-12-13 09:35:00,68.03,68.2,68.03,68.09,30092.32873589422,46.4621,46.5782,46.4621,46.5031,30092.3287
2013-12-13 09:40:00,68.11,68.15,68.01,68.11,29294.42608001824,46.5168,46.5441,46.4485,46.5168,29294.4261
2013-12-13 09:45:00,68.1,68.1,67.86,67.98,21087.427333865267,46.5099,46.5099,46.346,46.428,21087.4273
2013-12-13 09:50:00,67.99,67.99,67.82,67.82,31118.203579163343,46.4348,46.4348,46.3187,46.3187,31118.2036
2013-12-13 09:55:00,67.82,67.85,67.64,67.64,21087.427333865267,46.3187,46.3392,46.1958,46.1958,21087.4273
2013-12-13 10:00:00,67.64,67.79,67.62,67.77,30548.273110680497,46.1958,46.2982,46.1821,46.2846,30548.2731
2013-12-13 10:05:00,67.79,67.88,67.77,67.83,32144.078422432463,46.2982,46.3597,46.2846,46.3255,32144.0784
2013-12-13 10:10:00,67.82,67.82,67.72,67.72,16527.98358600251,46.3187,46.3187,46.2504,46.2504,16527.9836
2013-12-13 10:15:00,67.73,67.75,67.56,67.59,24620.99623845891,46.2572,46.2709,46.1411,46.1616,24620.9962
2013-12-13 10:20:00,67.6,67.67,67.59,67.66,15844.067023823094,46.1684,46.2163,46.1616,46.2094,15844.067
2013-12-13 10:25:00,67.65,67.72,67.63,67.7,15274.136555340248,46.2026,46.2504,46.1889,46.2367,15274.1366
2013-12-13 10:30:00,67.7,67.81,67.7,67.77,20175.53858429272,46.2367,46.3119,46.2367,46.2846,20175.5386
2013-12-13 10:35:00,67.77,67.79,67.72,67.74,11284.623275960334,46.2846,46.2982,46.2504,46.2641,11284.6233
2013-12-13 10:40:00,67.73,67.75,67.62,67.64,17097.914054485354,46.2572,46.2709,46.1821,46.1958,17097.9141
2013-12-13 10:45:00,67.64,67.75,67.64,67.68,29978.34264219765,46.1958,46.2709,46.1958,46.2231,29978.3426
2013-12-13 10:50:00,67.7,67.7,67.64,67.7,15160.15046164368,46.2367,46.2367,46.1958,46.2367,15160.1505
2013-12-13 10:55:00,67.7,67.71,67.63,67.64,11626.58155705004,46.2367,46.2436,46.1889,46.1958,11626.5816
2013-12-13 11:00:00,67.65,67.7,67.63,67.65,25988.82936281773,46.2026,46.2367,46.1889,46.2026,25988.8294
2013-12-13 11:05:00,67.65,67.76,67.64,67.75,20061.552490596147,46.2026,46.2777,46.1958,46.2709,20061.5525
2013-12-13 11:10:00,67.75,67.83,67.75,67.82,23481.135301493217,46.2709,46.3255,46.2709,46.3187,23481.1353
2013-12-13 11:15:00,67.82,67.94,67.82,67.94,21315.399521258405,46.3187,46.4007,46.3187,46.4007,21315.3995
2013-12-13 11:20:00,67.95,67.96,67.89,67.89,25760.8571754246,46.4075,46.4143,46.3665,46.3665,25760.8572
2013-12-13 11:25:00,67.89,67.94,67.87,67.87,19491.6220221133,46.3665,46.4007,46.3528,46.3528,19491.622
2013-12-13 11:30:00,67.87,67.89,67.84,67.89,14818.192180553971,46.3528,46.3665,46.3324,46.3665,14818.1922
2013-12-13 11:35:00,67.87,67.89,67.85,67.88,14818.192180553971,46.3528,46.3665,46.3392,46.3597,14818.1922
2013-12-13 11:40:00,67.87,67.91,67.85,67.91,13336.372962498575,46.3528,46.3802,46.3392,46.3802,13336.373
2013-12-13 11:45:00,67.9,67.96,67.86,67.89,41946.8824803374,46.3733,46.4143,46.346,46.3665,41946.8825
2013-12-13 11:50:00,67.89,67.97,67.89,67.96,12766.44249401573,46.3665,46.4211,46.3665,46.4143,12766.4425
2013-12-13 11:55:00,67.95,67.97,67.93,67.96,18351.761085147613,46.4075,46.4211,46.3938,46.4143,18351.7611
2013-12-13 12:00:00,67.97,68.01,67.95,67.98,19833.58030320301,46.4211,46.4485,46.4075,46.428,19833.5803
2013-12-13 12:05:00,67.96,68.02,67.95,68.01,18123.788897754475,46.4143,46.4553,46.4075,46.4485,18123.7889
2013-12-13 12:10:00,68.02,68.04,68.0,68.03,16869.941867092213,46.4553,46.469,46.4416,46.4621,16869.9419
2013-12-13 12:15:00,68.03,68.04,68.02,68.03,11854.553744443176,46.4621,46.469,46.4553,46.4621,11854.5537
2013-12-13 12:20:00,68.02,68.07,68.02,68.05,21771.343896044684,46.4553,46.4894,46.4553,46.4758,21771.3439
2013-12-13 12:25:00,68.06,68.07,68.03,68.07,11740.567650746609,46.4826,46.4894,46.4621,46.4894,11740.5677
2013-12-13 12:30:00,68.05,68.1,68.04,68.04,18693.71936623732,46.4758,46.5099,46.469,46.469,18693.7194
2013-12-13 12:35:00,68.05,68.05,68.03,68.05,13222.386868802008,46.4758,46.4758,46.4621,46.4758,13222.3869
2013-12-13 12:40:00,68.04,68.06,67.96,67.97,13336.372962498575,46.469,46.4826,46.4143,46.4211,13336.373
2013-12-13 12:45:00,67.96,67.98,67.9,67.9,15844.067023823094,46.4143,46.428,46.3733,46.3733,15844.067
2013-12-13 12:50:00,67.91,67.93,67.88,67.91,15046.16436794711,46.3802,46.3938,46.3597,46.3802,15046.1644
2013-12-13 12:55:00,67.9,67.92,67.88,67.89,20859.45514647213,46.3733,46.387,46.3597,46.3665,20859.4551
2013-12-13 13:00:00,67.89,67.95,67.89,67.94,15502.108742733386,46.3665,46.4075,46.3665,46.4007,15502.1087
2013-12-13 13:05:00,67.95,67.96,67.94,67.94,6041.262965918158,46.4075,46.4143,46.4007,46.4007,6041.263
2013-12-13 13:10:00,67.95,67.96,67.91,67.95,12082.525931836317,46.4075,46.4143,46.3802,46.4075,12082.5259
2013-12-13 13:15:00,67.95,67.95,67.89,67.9,12538.470306622592,46.4075,46.4075,46.3665,46.3733,12538.4703
2013-12-13 13:20:00,67.91,67.91,67.85,67.87,15388.122649036815,46.3802,46.3802,46.3392,46.3528,15388.1226
2013-12-13 13:25:00,67.87,67.87,67.83,67.85,12538.470306622592,46.3528,46.3528,46.3255,46.3392,12538.4703
2013-12-13 13:30:00,67.86,67.92,67.85,67.92,10486.72062008435,46.346,46.387,46.3392,46.387,10486.7206
2013-12-13 13:35:00,67.92,67.94,67.9,67.92,25418.89889433489,46.387,46.4007,46.3733,46.387,25418.8989
2013-12-13 13:40:00,67.91,67.91,67.85,67.85,18351.761085147613,46.3802,46.3802,46.3392,46.3392,18351.7611
2013-12-13 13:45:00,67.85,67.9,67.84,67.9,9460.84577681523,46.3392,46.3733,46.3324,46.3733,9460.8458
2013-12-13 13:50:00,67.89,67.89,67.84,67.84,15616.094836429957,46.3665,46.3665,46.3324,46.3324,15616.0948
2013-12-13 13:55:00,67.85,67.86,67.77,67.77,20175.53858429272,46.3392,46.346,46.2846,46.2846,20175.5386
2013-12-13 14:00:00,67.77,67.78,67.72,67.75,25190.926706941755,46.2846,46.2914,46.2504,46.2709,25190.9267
2013-12-13 14:05:00,67.74,67.74,67.66,67.67,24848.968425852046,46.2641,46.2641,46.2094,46.2163,24848.9684
2013-12-13 14:10:00,67.67,67.68,67.6,67.63,27698.62076826627,46.2163,46.2231,46.1684,46.1889,27698.6208
2013-12-13 14:15:00,67.64,67.67,67.63,67.67,16527.98358600251,46.1958,46.2163,46.1889,46.2163,16527.9836
2013-12-13 14:20:00,67.66,67.67,67.6,67.6,23367.14920779665,46.2094,46.2163,46.1684,46.1684,23367.1492
2013-12-13 14:25:00,67.61,67.68,67.6,67.68,23253.16311410008,46.1753,46.2231,46.1684,46.2231,23253.1631
2013-12-13 14:30:00,67.68,67.7,67.67,67.7,19149.6637410236,46.2231,46.2367,46.2163,46.2367,19149.6637
2013-12-13 14:35:00,67.69,67.71,67.67,67.67,11626.58155705004,46.2299,46.2436,46.2163,46.2163,11626.5816
2013-12-13 14:40:00,67.68,67.69,67.64,67.66,13564.345149891711,46.2231,46.2299,46.1958,46.2094,13564.3451
2013-12-13 14:45:00,67.64,67.7,67.64,67.7,17439.87233557506,46.1958,46.2367,46.1958,46.2367,17439.8723
2013-12-13 14:50:00,67.7,67.75,67.69,67.75,16186.0253049128,46.2367,46.2709,46.2299,46.2709,16186.0253
2013-12-13 14:55:00,67.74,67.77,67.72,67.76,18009.802804057905,46.2641,46.2846,46.2504,46.2777,18009.8028
2013-12-13 15:00:00,67.76,67.8,67.75,67.76,21201.41342756184,46.2777,46.305,46.2709,46.2777,21201.4134
2013-12-13 15:05:00,67.75,67.82,67.75,67.8,18123.788897754475,46.2709,46.3187,46.2709,46.305,18123.7889
2013-12-13 15:10:00,67.8,67.82,67.79,67.82,17667.844522968197,46.305,46.3187,46.2982,46.3187,17667.8445
2013-12-13 15:15:00,67.82,67.86,67.8,67.81,34765.758577453555,46.3187,46.346,46.305,46.3119,34765.7586
2013-12-13 15:20:00,67.82,67.86,67.8,67.86,20745.469052775563,46.3187,46.346,46.305,46.346,20745.4691
2013-12-13 15:25:00,67.86,67.89,67.84,67.84,25874.843269121167,46.346,46.3665,46.3324,46.3324,25874.8433
2013-12-13 15:30:00,67.86,67.86,67.75,67.77,152741.3655534025,46.346,46.346,46.2709,46.2846,152741.3656
2013-12-13 15:35:00,67.76,67.77,67.65,67.65,48102.131539952126,46.2777,46.2846,46.2026,46.2026,48102.1315
2013-12-13 15:40:00,67.65,67.69,67.63,67.68,54257.38059956685,46.2026,46.2299,46.1889,46.2231,54257.3806
2013-12-13 15:45:00,67.68,67.69,67.65,67.66,85033.6258976405,46.2231,46.2299,46.2026,46.2094,85033.6259
2013-12-13 15:50:00,67.66,67.68,67.6,67.63,72723.12777841103,46.2094,46.2231,46.1684,46.1889,72723.1278
2013-12-13 15:55:00,67.64,67.65,67.53,67.57,130058.13290778526,46.1958,46.2026,46.1206,46.148,130058.1329
2013-12-16 09:30:00,67.99,68.24,67.99,68.19,68505.64231163797,46.4348,46.6055,46.4348,46.5714,68505.6423
2013-12-16 09:35:00,68.23,68.26,68.04,68.13,58702.83825373305,46.5987,46.6192,46.469,46.5304,58702.8383
2013-12-16 09:40:00,68.13,68.23,68.1,68.16,28838.481705231963,46.5304,46.5987,46.5099,46.5509,28838.4817
2013-12-16 09:45:00,68.21,68.35,68.21,68.32,33169.95326570159,46.5851,46.6807,46.5851,46.6602,33169.9533
2013-12-16 09:50:00,68.3,68.4,68.15,68.19,45936.395759717314,46.6465,46.7148,46.5441,46.5714,45936.3958
2013-12-16 09:55:00,68.21,68.31,68.21,68.22,28952.46779892853,46.5851,46.6534,46.5851,46.5919,28952.4678
2013-12-16 10:00:00,68.19,68.24,68.1,68.12,25988.82936281773,46.5714,46.6055,46.5099,46.5236,25988.8294
2013-12-16 10:05:00,68.14,68.21,68.14,68.17,24165.05186367264,46.5372,46.5851,46.5372,46.5577,24165.0519
2013-12-16 10:10:00,68.19,68.24,68.14,68.16,24507.01014476234,46.5714,46.6055,46.5372,46.5509,24507.0101
2013-12-16 10:15:00,68.18,68.25,68.17,68.21,19605.60811580987,46.5646,46.6124,46.5577,46.5851,19605.6081
2013-12-16 10:20:00,68.2,68.24,68.17,68.21,16527.98358600251,46.5782,46.6055,46.5577,46.5851,16527.9836
2013-12-16 10:25:00,68.21,68.22,68.13,68.2,29978.34264219765,46.5851,46.5919,46.5304,46.5782,29978.3426
2013-12-16 10:30:00,68.17,68.22,68.09,68.11,14932.178274250542,46.5577,46.5919,46.5031,46.5168,14932.1783
2013-12-16 10:35:00,68.11,68.11,68.0,68.0,14020.28952467799,46.5168,46.5168,46.4416,46.4416,14020.2895
2013-12-16 10:40:00,68.01,68.03,67.95,68.03,18579.73327254075,46.4485,46.4621,46.4075,46.4621,18579.7333
2013-12-16 10:45:00,68.03,68.07,68.01,68.02,16641.969679699076,46.4621,46.4894,46.4485,46.4553,16641.9697
2013-12-16 10:50:00,68.02,68.1,68.01,68.1,23367.14920779665,46.4553,46.5099,46.4485,46.5099,23367.1492
2013-12-16 10:55:00,68.1,68.12,68.05,68.05,14134.27561837456,46.5099,46.5236,46.4758,46.4758,14134.2756
2013-12-16 11:00:00,68.07,68.1,67.97,67.99,20403.51077168585,46.4894,46.5099,46.4211,46.4348,20403.5108
2013-12-16 11:05:00,67.98,68.03,67.95,67.95,24507.01014476234,46.428,46.4621,46.4075,46.4075,24507.0101
2013-12-16 11:10:00,67.94,68.07,67.94,68.06,20175.53858429272,46.4007,46.4894,46.4007,46.4826,20175.5386
2013-12-16 11:15:00,68.05,68.05,67.97,68.0,11512.595463353471,46.4758,46.4758,46.4211,46.4416,11512.5955
2013-12-16 11:20:00,67.98,68.03,67.94,68.02,17439.87233557506,46.428,46.4621,46.4007,46.4553,17439.8723
2013-12-16 11:25:00,68.02,68.07,67.99,68.07,20403.51077168585,46.4553,46.4894,46.4348,46.4894,20403.5108
2013-12-16 11:30:00,68.07,68.07,68.02,68.07,16413.997492305938,46.4894,46.4894,46.4553,46.4894,16413.9975
2013-12-16 11:35:00,68.04,68.08,68.0,68.02,10828.678901174057,46.469,46.4963,46.4416,46.4553,10828.6789
2013-12-16 11:40:00,68.02,68.04,67.97,68.02,17553.85842927163,46.4553,46.469,46.4211,46.4553,17553.8584
2013-12-16 11:45:00,68.02,68.03,67.96,67.96,23823.09358258293,46.4553,46.4621,46.4143,46.4143,23823.0936
2013-12-16 11:50:00,67.97,68.05,67.96,68.01,16527.98358600251,46.4211,46.4758,46.4143,46.4485,16527.9836
2013-12-16 11:55:00,68.03,68.07,68.01,68.07,8206.998746152969,46.4621,46.4894,46.4485,46.4894,8206.9987
2013-12-16 12:00:00,68.06,68.09,68.0,68.0,16983.927960788784,46.4826,46.5031,46.4416,46.4416,16983.928
2013-12-16 12:05:00,68.0,68.01,67.96,68.01,9346.85968311866,46.4416,46.4485,46.4143,46.4485,9346.8597
2013-12-16 12:10:00,68.02,68.03,67.96,67.96,7865.040465063263,46.4553,46.4621,46.4143,46.4143,7865.0405
2013-12-16 12:15:00,67.98,68.0,67.95,67.95,7979.026558759831,46.428,46.4416,46.4075,46.4075,7979.0266
2013-12-16 12:20:00,67.97,68.03,67.96,68.03,12994.414681408867,46.4211,46.4621,46.4143,46.4621,12994.4147
2013-12-16 12:25:00,68.03,68.03,67.96,67.98,17553.85842927163,46.4621,46.4621,46.4143,46.428,17553.8584
2013-12-16 12:30:00,67.98,67.99,67.95,67.98,13792.317337284852,46.428,46.4348,46.4075,46.428,13792.3173
2013-12-16 12:35:00,67.98,68.02,67.96,68.01,6839.165621794141,46.428,46.4553,46.4143,46.4485,6839.1656
2013-12-16 12:40:00,68.0,68.02,67.93,67.97,9916.790151601504,46.4416,46.4553,46.3938,46.4211,9916.7902
2013-12-16 12:45:00,67.97,67.98,67.92,67.93,6953.151715490711,46.4211,46.428,46.387,46.3938,6953.1517
2013-12-16 12:50:00,67.93,67.96,67.91,67.94,8548.957027242677,46.3938,46.4143,46.3802,46.4007,8548.957
2013-12-16 12:55:00,67.94,67.96,67.89,67.96,11854.553744443176,46.4007,46.4143,46.3665,46.4143,11854.5537
2013-12-16 13:00:00,67.95,67.98,67.88,67.89,13108.400775105438,46.4075,46.428,46.3597,46.3665,13108.4008
2013-12-16 13:05:00,67.89,67.89,67.83,67.88,14932.178274250542,46.3665,46.3665,46.3255,46.3597,14932.1783
2013-12-16 13:10:00,67.88,67.88,67.82,67.84,11170.637182263765,46.3597,46.3597,46.3187,46.3324,11170.6372
2013-12-16 13:15:00,67.84,67.84,67.75,67.78,19605.60811580987,46.3324,46.3324,46.2709,46.2914,19605.6081
2013-12-16 13:20:00,67.76,67.82,67.72,67.82,18921.69155363046,46.2777,46.3187,46.2504,46.3187,18921.6916
2013-12-16 13:25:00,67.82,67.86,67.81,67.84,14932.178274250542,46.3187,46.346,46.3119,46.3324,14932.1783
2013-12-16 13:30:00,67.86,67.86,67.82,67.83,14704.206086857404,46.346,46.346,46.3187,46.3255,14704.2061
2013-12-16 13:35:00,67.84,67.85,67.78,67.81,12994.414681408867,46.3324,46.3392,46.2914,46.3119,12994.4147
2013-12-16 13:40:00,67.79,67.83,67.78,67.82,14362.247805767696,46.2982,46.3255,46.2914,46.3187,14362.2478
2013-12-16 13:45:00,67.84,67.89,67.78,67.89,12880.428587712298,46.3324,46.3665,46.2914,46.3665,12880.4286
2013-12-16 13:50:00,67.89,67.92,67.87,67.92,10258.748432691213,46.3665,46.387,46.3528,46.387,10258.7484
2013-12-16 13:55:00,67.92,67.97,67.92,67.96,11284.623275960334,46.387,46.4211,46.387,46.4143,11284.6233
2013-12-16 14:00:00,67.96,68.06,67.96,68.03,19491.6220221133,46.4143,46.4826,46.4143,46.4621,19491.622
2013-12-16 14:05:00,68.03,68.09,68.03,68.05,21657.35780234812,46.4621,46.5031,46.4621,46.4758,21657.3578
2013-12-16 14:10:00,68.05,68.09,68.03,68.08,24734.98233215548,46.4758,46.5031,46.4621,46.4963,24734.9823
2013-12-16 14:15:00,68.08,68.09,68.05,68.05,15958.053117519665,46.4963,46.5031,46.4758,46.4758,15958.0531
2013-12-16 14:20:00,68.05,68.08,68.03,68.06,18009.802804057905,46.4758,46.4963,46.4621,46.4826,18009.8028
2013-12-16 14:25:00,68.04,68.04,68.0,68.04,16300.01139860937,46.469,46.469,46.4416,46.469,16300.0114
2013-12-16 14:30:00,68.05,68.08,68.04,68.04,15388.122649036815,46.4758,46.4963,46.469,46.469,15388.1226
2013-12-16 14:35:00,68.05,68.05,68.0,68.03,14704.206086857404,46.4758,46.4758,46.4416,46.4621,14704.2061
2013-12-16 14:40:00,68.02,68.07,68.02,68.06,10600.70671378092,46.4553,46.4894,46.4553,46.4826,10600.7067
2013-12-16 14:45:00,68.08,68.1,68.04,68.05,20631.482959078992,46.4963,46.5099,46.469,46.4758,20631.483
2013-12-16 14:50:00,68.05,68.06,68.02,68.06,12880.428587712298,46.4758,46.4826,46.4553,46.4826,12880.4286
2013-12-16 14:55:00,68.06,68.06,68.01,68.01,10600.70671378092,46.4826,46.4826,46.4485,46.4485,10600.7067
2013-12-16 15:00:00,68.01,68.07,68.01,68.06,18351.761085147613,46.4485,46.4894,46.4485,46.4826,18351.7611
2013-12-16 15:05:00,68.05,68.05,68.03,68.04,21087.427333865267,46.4758,46.4758,46.4621,46.469,21087.4273
2013-12-16 15:10:00,68.04,68.08,68.03,68.07,18693.71936623732,46.469,46.4963,46.4621,46.4894,18693.7194
2013-12-16 15:15:00,68.06,68.07,68.0,68.01,17325.886241878492,46.4826,46.4894,46.4416,46.4485,17325.8862
2013-12-16 15:20:00,68.02,68.03,67.98,67.98,23823.09358258293,46.4553,46.4621,46.428,46.428,23823.0936
2013-12-16 15:25:00,67.98,68.02,67.97,68.02,21429.385614954976,46.428,46.4553,46.4211,46.4553,21429.3856
2013-12-16 15:30:00,68.01,68.01,67.92,67.92,24620.99623845891,46.4485,46.4485,46.387,46.387,24620.9962
2013-12-16 15:35:00,67.92,67.93,67.9,67.9,27356.662487176563,46.387,46.3938,46.3733,46.3733,27356.6625
2013-12-16 15:40:00,67.9,68.03,67.89,68.03,38071.35529465405,46.3733,46.4621,46.3665,46.4621,38071.3553
2013-12-16 15:45:00,68.03,68.03,67.96,67.98,67479.76746836885,46.4621,46.4621,46.4143,46.428,67479.7675
2013-12-16 15:50:00,67.98,68.02,67.96,68.01,76142.7105893081,46.428,46.4553,46.4143,46.4485,76142.7106
2013-12-16 15:55:00,68.02,68.03,67.99,68.02,128348.34150233673,46.4553,46.4621,46.4348,46.4553,128348.3415
2013-12-17 09:30:00,67.38,67.73,67.22,67.51,115809.87119571412,46.0182,46.2572,45.9089,46.107,115809.8712
2013-12-17 09:35:00,67.53,67.53,67.35,67.37,40807.02154337171,46.1206,46.1206,45.9977,46.0114,40807.0215
2013-12-17 09:40:00,67.38,67.42,67.34,67.37,34195.82810897071,46.0182,46.0455,45.9909,46.0114,34195.8281
2013-12-17 09:45:00,67.37,67.48,67.34,67.45,26216.80155021088,46.0114,46.0865,45.9909,46.066,26216.8016
2013-12-17 09:50:00,67.41,67.45,67.37,67.4,21201.41342756184,46.0387,46.066,46.0114,46.0319,21201.4134
2013-12-17 09:55:00,67.39,67.53,67.38,67.51,21087.427333865267,46.025,46.1206,46.0182,46.107,21087.4273
2013-12-17 10:00:00,67.53,67.65,67.51,67.6,30206.31482959079,46.1206,46.2026,46.107,46.1684,30206.3148
2013-12-17 10:05:00,67.61,67.66,67.57,67.66,29522.398267411376,46.1753,46.2094,46.148,46.2094,29522.3983
2013-12-17 10:10:00,67.64,67.72,67.6,67.72,27812.60686196284,46.1958,46.2504,46.1684,46.2504,27812.6069
2013-12-17 10:15:00,67.73,67.73,67.64,67.67,14590.219993160834,46.2572,46.2572,46.1958,46.2163,14590.22
2013-12-17 10:20:00,67.67,67.77,67.67,67.76,17553.85842927163,46.2163,46.2846,46.2163,46.2777,17553.8584
2013-12-17 10:25:00,67.75,67.76,67.73,67.74,13678.331243588282,46.2709,46.2777,46.2572,46.2641,13678.3312
2013-12-17 10:30:00,67.74,67.74,67.67,67.73,12082.525931836317,46.2641,46.2641,46.2163,46.2572,12082.5259
2013-12-17 10:35:00,67.72,67.84,67.71,67.82,15616.094836429957,46.2504,46.3324,46.2436,46.3187,15616.0948
2013-12-17 10:40:00,67.82,67.85,67.82,67.84,15388.122649036815,46.3187,46.3392,46.3187,46.3324,15388.1226
2013-12-17 10:45:00,67.85,67.87,67.71,67.72,21201.41342756184,46.3392,46.3528,46.2436,46.2504,21201.4134
2013-12-17 10:50:00,67.7,67.72,67.65,67.67,16641.969679699076,46.2367,46.2504,46.2026,46.2163,16641.9697
2013-12-17 10:55:00,67.68,67.7,67.64,67.69,11854.553744443176,46.2231,46.2367,46.1958,46.2299,11854.5537
2013-12-17 11:00:00,67.68,67.7,67.61,67.7,21885.32998974125,46.2231,46.2367,46.1753,46.2367,21885.33
2013-12-17 11:05:00,67.7,67.74,67.61,67.61,24279.0379573692,46.2367,46.2641,46.1753,46.1753,24279.038
2013-12-17 11:10:00,67.62,67.66,67.55,67.58,30206.31482959079,46.1821,46.2094,46.1343,46.1548,30206.3148
2013-12-17 11:15:00,67.59,67.61,67.53,67.53,21201.41342756184,46.1616,46.1753,46.1206,46.1206,21201.4134
2013-12-17 11:20:00,67.53,67.53,67.45,67.45,16413.997492305938,46.1206,46.1206,46.066,46.066,16413.9975
2013-12-17 11:25:00,67.46,67.5,67.37,67.38,27014.70420608686,46.0728,46.1002,46.0114,46.0182,27014.7042
2013-12-17 11:30:00,67.38,67.42,67.36,67.39,24962.954519548617,46.0182,46.0455,46.0045,46.025,24962.9545
2013-12-17 11:35:00,67.39,67.43,67.37,67.39,23025.190926706942,46.025,46.0523,46.0114,46.025,23025.1909
2013-12-17 11:40:00,67.39,67.44,67.39,67.42,10600.70671378092,46.025,46.0592,46.025,46.0455,10600.7067
2013-12-17 11:45:00,67.44,67.52,67.39,67.49,16527.98358600251,46.0592,46.1138,46.025,46.0933,16527.9836
2013-12-17 11:50:00,67.51,67.52,67.47,67.51,14134.27561837456,46.107,46.1138,46.0797,46.107,14134.2756
2013-12-17 11:55:00,67.5,67.51,67.43,67.46,15502.108742733386,46.1002,46.107,46.0523,46.0728,15502.1087
2013-12-17 12:00:00,67.46,67.49,67.44,67.48,13564.345149891711,46.0728,46.0933,46.0592,46.0865,13564.3451
2013-12-17 12:05:00,67.48,67.51,67.46,67.48,14476.233899464263,46.0865,46.107,46.0728,46.0865,14476.2339
2013-12-17 12:10:00,67.47,67.5,67.44,67.47,14248.261712071127,46.0797,46.1002,46.0592,46.0797,14248.2617
2013-12-17 12:15:00,67.47,67.54,67.47,67.53,11626.58155705004,46.0797,46.1275,46.0797,46.1206,11626.5816
2013-12-17 12:20:00,67.53,67.55,67.52,67.54,13792.317337284852,46.1206,46.1343,46.1138,46.1275,13792.3173
2013-12-17 12:25:00,67.54,67.54,67.47,67.48,11284.623275960334,46.1275,46.1275,46.0797,46.0865,11284.6233
2013-12-17 12:30:00,67.48,67.53,67.48,67.53,12652.45640031916,46.0865,46.1206,46.0865,46.1206,12652.4564
2013-12-17 12:35:00,67.53,67.59,67.52,67.55,20859.45514647213,46.1206,46.1616,46.1138,46.1343,20859.4551
2013-12-17 12:40:00,67.56,67.57,67.48,67.51,29180.439986321668,46.1411,46.148,46.0865,46.107,29180.44
2013-12-17 12:45:00,67.51,67.63,67.51,67.62,15160.15046164368,46.107,46.1889,46.107,46.1821,15160.1505
2013-12-17 12:50:00,67.63,67.66,67.63,67.65,17781.830616664767,46.1889,46.2094,46.1889,46.2026,17781.8306
2013-12-17 12:55:00,67.66,67.67,67.62,67.62,13336.372962498575,46.2094,46.2163,46.1821,46.1821,13336.373
2013-12-17 13:00:00,67.63,67.64,67.6,67.64,15958.053117519665,46.1889,46.1958,46.1684,46.1958,15958.0531
2013-12-17 13:05:00,67.64,67.65,67.62,67.64,13564.345149891711,46.1958,46.2026,46.1821,46.1958,13564.3451
2013-12-17 13:10:00,67.65,67.67,67.63,67.65,14704.206086857404,46.2026,46.2163,46.1889,46.2026,14704.2061
2013-12-17 13:15:00,67.65,67.67,67.64,67.65,12652.45640031916,46.2026,46.2163,46.1958,46.2026,12652.4564
2013-12-17 13:20:00,67.65,67.69,67.64,67.67,19605.60811580987,46.2026,46.2299,46.1958,46.2163,19605.6081
2013-12-17 13:25:00,67.67,67.71,67.67,67.69,12994.414681408867,46.2163,46.2436,46.2163,46.2299,12994.4147
2013-12-17 13:30:00,67.7,67.74,67.7,67.72,9232.87358942209,46.2367,46.2641,46.2367,46.2504,9232.8736
2013-12-17 13:35:00,67.73,67.76,67.72,67.75,13222.386868802008,46.2572,46.2777,46.2504,46.2709,13222.3869
2013-12-17 13:40:00,67.73,67.75,67.67,67.67,14362.247805767696,46.2572,46.2709,46.2163,46.2163,14362.2478
2013-12-17 13:45:00,67.67,67.71,67.64,67.66,18351.761085147613,46.2163,46.2436,46.1958,46.2094,18351.7611
2013-12-17 13:50:00,67.66,67.66,67.61,67.63,18351.761085147613,46.2094,46.2094,46.1753,46.1889,18351.7611
2013-12-17 13:55:00,67.63,67.7,67.63,67.66,18237.77499145104,46.1889,46.2367,46.1889,46.2094,18237.775
2013-12-17 14:00:00,67.66,67.72,67.64,67.71,25418.89889433489,46.2094,46.2504,46.1958,46.2436,25418.8989
2013-12-17 14:05:00,67.72,67.85,67.7,67.85,35791.63342072268,46.2504,46.3392,46.2367,46.3392,35791.6334
2013-12-17 14:10:00,67.86,67.94,67.84,67.89,33055.96717200502,46.346,46.4007,46.3324,46.3665,33055.9672
2013-12-17 14:15:00,67.89,67.91,67.84,67.84,32258.06451612904,46.3665,46.3802,46.3324,46.3324,32258.0645
2013-12-17 14:20:00,67.83,67.87,67.76,67.76,97458.11011056651,46.3255,46.3528,46.2777,46.2777,97458.1101
2013-12-17 14:25:00,67.75,67.82,67.71,67.82,35107.71685854326,46.2709,46.3187,46.2436,46.3187,35107.7169
2013-12-17 14:30:00,67.83,67.88,67.8,67.84,31118.203579163343,46.3255,46.3597,46.305,46.3324,31118.2036
2013-12-17 14:35:00,67.84,67.86,67.78,67.79,25874.843269121167,46.3324,46.346,46.2914,46.2982,25874.8433
2013-12-17 14:40:00,67.78,67.86,67.77,67.86,28154.565143052547,46.2914,46.346,46.2846,46.346,28154.5651
2013-12-17 14:45:00,67.86,67.89,67.82,67.86,29408.41217371481,46.346,46.3665,46.3187,46.346,29408.4122
2013-12-17 14:50:00,67.85,67.86,67.81,67.82,20859.45514647213,46.3392,46.346,46.3119,46.3187,20859.4551
2013-12-17 14:55:00,67.82,67.88,67.82,67.87,24279.0379573692,46.3187,46.3597,46.3187,46.3528,24279.038
2013-12-17 15:00:00,67.88,67.92,67.88,67.89,35563.661233329534,46.3597,46.387,46.3597,46.3665,35563.6612
2013-12-17 15:05:00,67.89,67.92,67.86,67.91,28952.46779892853,46.3665,46.387,46.346,46.3802,28952.4678
2013-12-17 15:10:00,67.93,67.96,67.9,67.95,26216.80155021088,46.3938,46.4143,46.3733,46.4075,26216.8016
2013-12-17 15:15:00,67.95,67.98,67.95,67.97,29066.4538926251,46.4075,46.428,46.4075,46.4211,29066.4539
2013-12-17 15:20:00,67.98,68.01,67.96,67.99,50723.811694973214,46.428,46.4485,46.4143,46.4348,50723.8117
2013-12-17 15:25:00,67.99,68.0,67.95,67.96,44340.59044796535,46.4348,46.4416,46.4075,46.4143,44340.5904
2013-12-17 15:30:00,67.96,67.96,67.88,67.88,41718.91029294426,46.4143,46.4143,46.3597,46.3597,41718.9103
2013-12-17 15:35:00,67.88,67.93,67.87,67.93,43428.7016983928,46.3597,46.3938,46.3528,46.3938,43428.7017
2013-12-17 15:40:00,67.93,67.93,67.89,67.89,35905.61951441924,46.3938,46.3938,46.3665,46.3665,35905.6195
2013-12-17 15:45:00,67.89,67.94,67.89,67.94,57904.93559785706,46.3665,46.4007,46.3665,46.4007,57904.9356
2013-12-17 15:50:00,67.94,67.94,67.82,67.83,81044.11261826058,46.4007,46.4007,46.3187,46.3255,81044.1126
2013-12-17 15:55:00,67.82,67.84,67.76,67.77,84805.65371024735,46.3187,46.3324,46.2777,46.2846,84805.6537
2013-12-18 09:30:00,68.21,68.24,67.76,68.18,90390.97230137924,46.5851,46.6055,46.2777,46.5646,90390.9723
2013-12-18 09:35:00,68.24,68.5,68.18,68.48,42858.77122990995,46.6055,46.7831,46.5646,46.7695,42858.7712
2013-12-18 09:40:00,68.44,68.62,68.44,68.5,64630.11512595463,46.7421,46.8651,46.7421,46.7831,64630.1151
2013-12-18 09:45:00,68.5,68.62,68.48,68.57,58588.85216003648,46.7831,46.8651,46.7695,46.8309,58588.8522
2013-12-18 09:50:00,68.57,68.61,68.52,68.54,28724.4956115354,46.8309,46.8582,46.7968,46.8104,28724.4956
2013-12-18 09:55:00,68.53,68.7,68.48,68.68,53117.51966260116,46.8036,46.9197,46.7695,46.9061,53117.5197
2013-12-18 10:00:00,68.67,68.78,68.63,68.77,56423.116379801664,46.8992,46.9743,46.8719,46.9675,56423.1164
2013-12-18 10:05:00,68.75,68.81,68.71,68.79,38185.34138835062,46.9539,46.9948,46.9265,46.9812,38185.3414
2013-12-18 10:10:00,68.79,68.83,68.77,68.83,29978.34264219765,46.9812,47.0085,46.9675,47.0085,29978.3426
2013-12-18 10:15:00,68.84,68.84,68.75,68.79,74546.90527755614,47.0153,47.0153,46.9539,46.9812,74546.9053
2013-12-18 10:20:00,68.79,68.8,68.73,68.74,33739.88373418443,46.9812,46.988,46.9402,46.947,33739.8837
2013-12-18 10:25:00,68.73,68.76,68.72,68.74,25646.87108172803,46.9402,46.9607,46.9334,46.947,25646.8711
2013-12-18 10:30:00,68.74,68.78,68.72,68.75,27698.62076826627,46.947,46.9743,46.9334,46.9539,27698.6208
2013-12-18 10:35:00,68.74,68.82,68.74,68.79,26444.773737604013,46.947,47.0017,46.947,46.9812,26444.7737
2013-12-18 10:40:00,68.8,68.87,68.78,68.82,35107.71685854326,46.988,47.0358,46.9743,47.0017,35107.7169
2013-12-18 10:45:00,68.82,68.84,68.78,68.79,54029.40841217372,47.0017,47.0153,46.9743,46.9812,54029.4084
2013-12-18 10:50:00,68.78,68.82,68.75,68.82,53915.42231847715,46.9743,47.0017,46.9539,47.0017,53915.4223
2013-12-18 10:55:00,68.82,68.84,68.81,68.83,24279.0379573692,47.0017,47.0153,46.9948,47.0085,24279.038
2013-12-18 11:00:00,68.83,68.86,68.82,68.83,24962.954519548617,47.0085,47.029,47.0017,47.0085,24962.9545
2013-12-18 11:05:00,68.82,68.87,68.82,68.87,25076.940613245184,47.0017,47.0358,47.0017,47.0358,25076.9406
2013-12-18 11:10:00,68.87,68.87,68.82,68.85,25076.940613245184,47.0358,47.0358,47.0017,47.0222,25076.9406
2013-12-18 11:15:00,68.85,68.85,68.82,68.84,22683.23264561724,47.0222,47.0222,47.0017,47.0153,22683.2326
2013-12-18 11:20:00,68.85,68.85,68.83,68.85,11626.58155705004,47.0222,47.0222,47.0085,47.0222,11626.5816
2013-12-18 11:25:00,68.84,68.86,68.77,68.77,19833.58030320301,47.0153,47.029,46.9675,46.9675,19833.5803
2013-12-18 11:30:00,68.77,68.79,68.68,68.71,16869.941867092213,46.9675,46.9812,46.9061,46.9265,16869.9419
2013-12-18 11:35:00,68.71,68.75,68.69,68.69,25418.89889433489,46.9265,46.9539,46.9129,46.9129,25418.8989
2013-12-18 11:40:00,68.69,68.7,68.62,68.66,26672.74592499715,46.9129,46.9197,46.8651,46.8924,26672.7459
2013-12-18 11:45:00,68.66,68.69,68.54,68.56,28496.52342414225,46.8924,46.9129,46.8104,46.8241,28496.5234
2013-12-18 11:50:00,68.54,68.6,68.54,68.57,18465.74717884418,46.8104,46.8514,46.8104,46.8309,18465.7472
2013-12-18 11:55:00,68.55,68.57,68.51,68.51,19491.6220221133,46.8173,46.8309,46.7899,46.7899,19491.622
2013-12-18 12:00:00,68.52,68.55,68.48,68.53,18237.77499145104,46.7968,46.8173,46.7695,46.8036,18237.775
2013-12-18 12:05:00,68.56,68.64,68.53,68.63,31004.21748546677,46.8241,46.8787,46.8036,46.8719,31004.2175
2013-12-18 12:10:00,68.63,68.65,68.63,68.64,11740.567650746609,46.8719,46.8856,46.8719,46.8787,11740.5677
2013-12-18 12:15:00,68.63,68.68,68.59,68.6,24279.0379573692,46.8719,46.9061,46.8446,46.8514,24279.038
2013-12-18 12:20:00,68.6,68.61,68.56,68.56,20631.482959078992,46.8514,46.8582,46.8241,46.8241,20631.483
2013-12-18 12:25:00,68.56,68.57,68.52,68.53,17895.816710361338,46.8241,46.8309,46.7968,46.8036,17895.8167
2013-12-18 12:30:00,68.53,68.54,68.5,68.51,19149.6637410236,46.8036,46.8104,46.7831,46.7899,19149.6637
2013-12-18 12:35:00,68.5,68.51,68.46,68.48,20061.552490596147,46.7831,46.7899,46.7558,46.7695,20061.5525
2013-12-18 12:40:00,68.48,68.5,68.47,68.49,15274.136555340248,46.7695,46.7831,46.7626,46.7763,15274.1366
2013-12-18 12:45:00,68.49,68.52,68.47,68.52,26216.80155021088,46.7763,46.7968,46.7626,46.7968,26216.8016
2013-12-18 12:50:00,68.52,68.6,68.5,68.56,49469.96466431095,46.7968,46.8514,46.7831,46.8241,49469.9647
2013-12-18 12:55:00,68.57,68.58,68.52,68.52,38527.29966944033,46.8309,46.8378,46.7968,46.7968,38527.2997
2013-12-18 13:00:00,68.52,68.53,68.42,68.45,44568.56263535849,46.7968,46.8036,46.7285,46.749,44568.5626
2013-12-18 13:05:00,68.44,68.48,68.44,68.47,17439.87233557506,46.7421,46.7695,46.7421,46.7626,17439.8723
2013-12-18 13:10:00,68.48,68.5,68.39,68.39,80702.15433717087,46.7695,46.7831,46.708,46.708,80702.1543
2013-12-18 13:15:00,68.39,68.39,68.31,68.32,24620.99623845891,46.708,46.708,46.6534,46.6602,24620.9962
2013-12-18 13:20:00,68.32,68.32,68.27,68.29,23481.135301493217,46.6602,46.6602,46.626,46.6397,23481.1353
2013-12-18 13:25:00,68.31,68.34,68.29,68.34,21201.41342756184,46.6534,46.6738,46.6397,46.6738,21201.4134
2013-12-18 13:30:00,68.33,68.35,68.28,68.28,24279.0379573692,46.667,46.6807,46.6329,46.6329,24279.038
2013-12-18 13:35:00,68.25,68.26,68.21,68.25,22683.23264561724,46.6124,46.6192,46.5851,46.6124,22683.2326
2013-12-18 13:40:00,68.25,68.25,68.21,68.22,16869.941867092213,46.6124,46.6124,46.5851,46.5919,16869.9419
2013-12-18 13:45:00,68.22,68.23,68.13,68.15,28838.481705231963,46.5919,46.5987,46.5304,46.5441,28838.4817
2013-12-18 13:50:00,68.16,68.17,68.12,68.14,17781.830616664767,46.5509,46.5577,46.5236,46.5372,17781.8306
2013-12-18 13:55:00,68.14,68.43,68.12,68.25,50609.82560127664,46.5372,46.7353,46.5236,46.6124,50609.8256
2013-12-18 14:00:00,68.17,68.48,67.63,68.31,136555.3402484897,46.5577,46.7695,46.1889,46.6534,136555.3402
2013-12-18 14:05:00,68.34,68.75,68.24,68.53,67023.82309358258,46.6738,46.9539,46.6055,46.8036,67023.8231
2013-12-18 14:10:00,68.53,68.63,68.46,68.53,55169.26934913941,46.8036,46.8719,46.7558,46.8036,55169.2693
2013-12-18 14:15:00,68.54,68.65,68.51,68.64,36019.60560811581,46.8104,46.8856,46.7899,46.8787,36019.6056
2013-12-18 14:20:00,68.62,68.82,68.6,68.77,42630.79904251681,46.8651,47.0017,46.8514,46.9675,42630.799
2013-12-18 14:25:00,68.8,68.83,68.65,68.67,38869.25795053004,46.988,47.0085,46.8856,46.8992,38869.258
2013-12-18 14:30:00,68.68,68.84,68.68,68.81,45024.50701014476,46.9061,47.0153,46.9061,46.9948,45024.507
2013-12-18 14:35:00,68.82,69.02,68.77,68.99,47760.17325886242,47.0017,47.1383,46.9675,47.1178,47760.1733
2013-12-18 14:40:00,68.98,68.98,68.83,68.83,53117.51966260116,47.1109,47.1109,47.0085,47.0085,53117.5197
2013-12-18 14:45:00,68.85,68.92,68.78,68.82,36019.60560811581,47.0222,47.07,46.9743,47.0017,36019.6056
2013-12-18 14:50:00,68.82,68.85,68.78,68.85,20631.482959078992,47.0017,47.0222,46.9743,47.0222,20631.483
2013-12-18 14:55:00,68.82,68.92,68.82,68.89,30206.31482959079,47.0017,47.07,47.0017,47.0495,30206.3148
2013-12-18 15:00:00,68.89,68.89,68.8,68.84,28838.481705231963,47.0495,47.0495,46.988,47.0153,28838.4817
2013-12-18 15:05:00,68.83,68.86,68.79,68.8,29180.439986321668,47.0085,47.029,46.9812,46.988,29180.44
2013-12-18 15:10:00,68.82,69.01,68.82,68.99,51065.76997606292,47.0017,47.1314,47.0017,47.1178,51065.77
2013-12-18 15:15:00,68.99,69.05,68.97,69.0,40123.10498119229,47.1178,47.1587,47.1041,47.1246,40123.105
2013-12-18 15:20:00,69.0,69.07,68.97,68.98,37387.43873247464,47.1246,47.1724,47.1041,47.1109,37387.4387
2013-12-18 15:25:00,69.0,69.01,68.9,68.97,31118.203579163343,47.1246,47.1314,47.0563,47.1041,31118.2036
2013-12-18 15:30:00,68.98,69.01,68.91,68.95,43884.64607317907,47.1109,47.1314,47.0631,47.0905,43884.6461
2013-12-18 15:35:00,68.95,69.22,68.94,69.21,88909.15308332384,47.0905,47.2749,47.0836,47.268,88909.1531
2013-12-18 15:40:00,69.21,69.3,69.18,69.27,73749.00262168015,47.268,47.3295,47.2475,47.309,73749.0026
2013-12-18 15:45:00,69.3,69.32,69.23,69.25,121509.17588054258,47.3295,47.3431,47.2817,47.2953,121509.1759
2013-12-18 15:50:00,69.23,69.29,69.2,69.23,130628.0633762681,47.2817,47.3227,47.2612,47.2817,130628.0634
2013-12-18 15:55:00,69.23,69.44,69.21,69.38,177134.38960446825,47.2817,47.4251,47.268,47.3841,177134.3896
2013-12-19 09:30:00,69.6,70.25,69.25,69.73,101903.56776473272,47.5344,47.9783,47.2953,47.6232,101903.5678
2013-12-19 09:35:00,69.72,69.88,69.6,69.85,49697.93685170409,47.6163,47.7256,47.5344,47.7051,49697.9369
2013-12-19 09:40:00,69.85,69.89,69.58,69.88,73293.05824689388,47.7051,47.7324,47.5207,47.7256,73293.0582
2013-12-19 09:45:00,69.87,69.92,69.78,69.83,58816.82434742962,47.7188,47.7529,47.6573,47.6915,58816.8243
2013-12-19 09:50:00,69.83,69.83,69.64,69.79,44910.52091644819,47.6915,47.6915,47.5617,47.6641,44910.5209
2013-12-19 09:55:00,69.76,69.79,69.56,69.59,27470.64858087313,47.6437,47.6641,47.5071,47.5275,27470.6486
2013-12-19 10:00:00,69.59,69.71,69.52,69.56,37501.424826171205,47.5275,47.6095,47.4797,47.5071,37501.4248
2013-12-19 10:05:00,69.57,69.68,69.54,69.64,42174.854667730535,47.5139,47.589,47.4934,47.5617,42174.8547
2013-12-19 10:10:00,69.64,69.72,69.51,69.51,63946.19856377522,47.5617,47.6163,47.4729,47.4729,63946.1986
2013-12-19 10:15:00,69.51,69.53,69.31,69.39,46620.31232189673,47.4729,47.4866,47.3363,47.391,46620.3123
2013-12-19 10:20:00,69.38,69.42,69.32,69.39,28724.4956115354,47.3841,47.4114,47.3431,47.391,28724.4956
2013-12-19 10:25:00,69.39,69.42,69.29,69.31,23823.09358258293,47.391,47.4114,47.3227,47.3363,23823.0936
2013-12-19 10:30:00,69.3,69.33,69.18,69.33,27128.690299783422,47.3295,47.35,47.2475,47.35,27128.6903
2013-12-19 10:35:00,69.32,69.36,69.25,69.32,20403.51077168585,47.3431,47.3705,47.2953,47.3431,20403.5108
2013-12-19 10:40:00,69.32,69.44,69.29,69.43,28040.57904935598,47.3431,47.4251,47.3227,47.4183,28040.579
2013-12-19 10:45:00,69.42,69.46,69.38,69.43,22911.20483301037,47.4114,47.4388,47.3841,47.4183,22911.2048
2013-12-19 10:50:00,69.42,69.48,69.39,69.47,25532.88498803146,47.4114,47.4524,47.391,47.4456,25532.885
2013-12-19 10:55:00,69.46,69.52,69.44,69.5,27926.59295565941,47.4388,47.4797,47.4251,47.4661,27926.593
2013-12-19 11:00:00,69.5,69.53,69.47,69.5,21315.399521258405,47.4661,47.4866,47.4456,47.4661,21315.3995
2013-12-19 11:05:00,69.49,69.53,69.42,69.53,23025.190926706942,47.4593,47.4866,47.4114,47.4866,23025.1909
2013-12-19 11:10:00,69.53,69.55,69.47,69.49,33625.89764048786,47.4866,47.5002,47.4456,47.4593,33625.8976
2013-12-19 11:15:00,69.49,69.56,69.49,69.56,17325.886241878492,47.4593,47.5071,47.4593,47.5071,17325.8862
2013-12-19 11:20:00,69.56,69.61,69.56,69.6,19035.677647327026,47.5071,47.5412,47.5071,47.5344,19035.6776
2013-12-19 11:25:00,69.61,69.68,69.61,69.65,31346.17576655648,47.5412,47.589,47.5412,47.5685,31346.1758
2013-12-19 11:30:00,69.68,69.73,69.68,69.73,31460.16186025305,47.589,47.6232,47.589,47.6232,31460.1619
2013-12-19 11:35:00,69.71,69.75,69.68,69.71,15160.15046164368,47.6095,47.6368,47.589,47.6095,15160.1505
2013-12-19 11:40:00,69.71,69.71,69.64,69.66,15958.053117519665,47.6095,47.6095,47.5617,47.5754,15958.0531
2013-12-19 11:45:00,69.66,69.77,69.66,69.76,19035.677647327026,47.5754,47.6505,47.5754,47.6437,19035.6776
2013-12-19 11:50:00,69.76,69.81,69.76,69.8,19491.6220221133,47.6437,47.6778,47.6437,47.671,19491.622
2013-12-19 11:55:00,69.8,69.84,69.75,69.75,24962.954519548617,47.671,47.6983,47.6368,47.6368,24962.9545
2013-12-19 12:00:00,69.75,69.78,69.68,69.69,17325.886241878492,47.6368,47.6573,47.589,47.5958,17325.8862
2013-12-19 12:05:00,69.69,69.73,69.69,69.7,12310.498119229454,47.5958,47.6232,47.5958,47.6027,12310.4981
2013-12-19 12:10:00,69.69,69.74,69.68,69.69,14704.206086857404,47.5958,47.63,47.589,47.5958,14704.2061
2013-12-19 12:15:00,69.68,69.76,69.67,69.76,16869.941867092213,47.589,47.6437,47.5822,47.6437,16869.9419
2013-12-19 12:20:00,69.74,69.79,69.72,69.79,16300.01139860937,47.63,47.6641,47.6163,47.6641,16300.0114
2013-12-19 12:25:00,69.78,69.81,69.76,69.8,16527.98358600251,47.6573,47.6778,47.6437,47.671,16527.9836
2013-12-19 12:30:00,69.78,69.8,69.71,69.75,23823.09358258293,47.6573,47.671,47.6095,47.6368,23823.0936
2013-12-19 12:35:00,69.75,69.77,69.72,69.77,14248.261712071127,47.6368,47.6505,47.6163,47.6505,14248.2617
2013-12-19 12:40:00,69.76,69.78,69.73,69.75,27356.662487176563,47.6437,47.6573,47.6232,47.6368,27356.6625
2013-12-19 12:45:00,69.75,69.78,69.74,69.77,40351.07716858544,47.6368,47.6573,47.63,47.6505,40351.0772
2013-12-19 12:50:00,69.77,69.82,69.74,69.82,9916.790151601504,47.6505,47.6846,47.63,47.6846,9916.7902
2013-12-19 12:55:00,69.82,69.85,69.78,69.78,20973.4412401687,47.6846,47.7051,47.6573,47.6573,20973.4412
2013-12-19 13:00:00,69.8,69.8,69.75,69.77,13108.400775105438,47.671,47.671,47.6368,47.6505,13108.4008
2013-12-19 13:05:00,69.77,69.87,69.77,69.87,19491.6220221133,47.6505,47.7188,47.6505,47.7188,19491.622
2013-12-19 13:10:00,69.87,69.89,69.84,69.84,17211.90014818192,47.7188,47.7324,47.6983,47.6983,17211.9001
2013-12-19 13:15:00,69.84,69.94,69.84,69.91,39439.18841901288,47.6983,47.7666,47.6983,47.7461,39439.1884
2013-12-19 13:20:00,69.93,69.96,69.92,69.95,19491.6220221133,47.7598,47.7802,47.7529,47.7734,19491.622
2013-12-19 13:25:00,69.95,70.02,69.94,70.01,42744.78513621338,47.7734,47.8212,47.7666,47.8144,42744.7851
2013-12-19 13:30:00,70.01,70.03,69.98,70.02,38299.32748204719,47.8144,47.8281,47.7939,47.8212,38299.3275
2013-12-19 13:35:00,70.0,70.06,70.0,70.01,39781.14670010259,47.8076,47.8485,47.8076,47.8144,39781.1467
2013-12-19 13:40:00,70.02,70.03,69.96,69.99,23025.190926706942,47.8212,47.8281,47.7802,47.8007,23025.1909
2013-12-19 13:45:00,69.98,69.99,69.91,69.94,32372.0506098256,47.7939,47.8007,47.7461,47.7666,32372.0506
2013-12-19 13:50:00,69.95,69.99,69.93,69.93,24507.01014476234,47.7734,47.8007,47.7598,47.7598,24507.0101
2013-12-19 13:55:00,69.93,69.98,69.93,69.96,20973.4412401687,47.7598,47.7939,47.7598,47.7802,20973.4412
2013-12-19 14:00:00,69.96,70.03,69.96,70.01,30434.28701698393,47.7802,47.8281,47.7802,47.8144,30434.287
2013-12-19 14:05:00,70.0,70.05,69.96,70.0,31346.17576655648,47.8076,47.8417,47.7802,47.8076,31346.1758
2013-12-19 14:10:00,70.0,70.04,69.98,69.98,41604.92419924769,47.8076,47.8349,47.7939,47.7939,41604.9242
2013-12-19 14:15:00,69.99,70.0,69.94,69.96,29066.4538926251,47.8007,47.8076,47.7666,47.7802,29066.4539
2013-12-19 14:20:00,69.96,69.96,69.86,69.86,24165.05186367264,47.7802,47.7802,47.7119,47.7119,24165.0519
2013-12-19 14:25:00,69.87,69.94,69.87,69.89,40807.02154337171,47.7188,47.7666,47.7188,47.7324,40807.0215
2013-12-19 14:30:00,69.89,69.95,69.88,69.92,85261.59808503362,47.7324,47.7734,47.7256,47.7529,85261.5981
2013-12-19 14:35:00,69.93,69.96,69.92,69.95,22113.30217713439,47.7598,47.7802,47.7529,47.7734,22113.3022
2013-12-19 14:40:00,69.96,70.02,69.94,69.95,25418.89889433489,47.7802,47.8212,47.7666,47.7734,25418.8989
2013-12-19 14:45:00,69.95,69.97,69.9,69.9,20403.51077168585,47.7734,47.7871,47.7393,47.7393,20403.5108
2013-12-19 14:50:00,69.89,69.89,69.79,69.79,24620.99623845891,47.7324,47.7324,47.6641,47.6641,24620.9962
2013-12-19 14:55:00,69.79,69.8,69.74,69.78,35677.647327026105,47.6641,47.671,47.63,47.6573,35677.6473
2013-12-19 15:00:00,69.77,69.85,69.77,69.84,51863.672631938905,47.6505,47.7051,47.6505,47.6983,51863.6726
2013-12-19 15:05:00,69.84,69.86,69.78,69.78,40351.07716858544,47.6983,47.7119,47.6573,47.6573,40351.0772
2013-12-19 15:10:00,69.78,69.78,69.72,69.75,41262.96591815799,47.6573,47.6573,47.6163,47.6368,41262.9659
2013-12-19 15:15:00,69.75,69.81,69.75,69.77,32714.00889091531,47.6368,47.6778,47.6368,47.6505,32714.0089
2013-12-19 15:20:00,69.77,69.77,69.72,69.72,49583.95075800752,47.6505,47.6505,47.6163,47.6163,49583.9508
2013-12-19 15:25:00,69.72,69.73,69.67,69.68,40807.02154337171,47.6163,47.6232,47.5822,47.589,40807.0215
2013-12-19 15:30:00,69.68,69.74,69.64,69.71,47076.256696683005,47.589,47.63,47.5617,47.6095,47076.2567
2013-12-19 15:35:00,69.71,69.75,69.7,69.72,40579.04935597857,47.6095,47.6368,47.6027,47.6163,40579.0494
2013-12-19 15:40:00,69.72,69.78,69.71,69.73,47874.159352558985,47.6163,47.6573,47.6095,47.6232,47874.1594
2013-12-19 15:45:00,69.73,69.73,69.63,69.66,71127.32246665907,47.6232,47.6232,47.5549,47.5754,71127.3225
2013-12-19 15:50:00,69.65,69.66,69.62,69.64,60412.62965918158,47.5685,47.5754,47.548,47.5617,60412.6297
2013-12-19 15:55:00,69.64,69.74,69.63,69.68,95862.30479881454,47.5617,47.63,47.5549,47.589,95862.3048
2013-12-20 09:30:00,70.22,70.22,67.33,69.46,867662.1452182834,47.9578,47.9578,45.984,47.4388,867662.1452
2013-12-20 09:35:00,69.46,69.48,69.33,69.4,47076.256696683005,47.4388,47.4524,47.35,47.3978,47076.2567
2013-12-20 09:40:00,69.35,69.41,69.29,69.39,37615.410919867776,47.3636,47.4046,47.3227,47.391,37615.4109
2013-12-20 09:45:00,69.39,69.52,69.39,69.52,24507.01014476234,47.391,47.4797,47.391,47.4797,24507.0101
2013-12-20 09:50:00,69.52,69.52,69.39,69.46,23253.16311410008,47.4797,47.4797,47.391,47.4388,23253.1631
2013-12-20 09:55:00,69.41,69.47,69.36,69.42,34993.73076484669,47.4046,47.4456,47.3705,47.4114,34993.7308
2013-12-20 10:00:00,69.45,69.68,69.39,69.66,46164.367947110455,47.4319,47.589,47.391,47.5754,46164.3679
2013-12-20 10:05:00,69.64,69.79,69.64,69.67,25988.82936281773,47.5617,47.6641,47.5617,47.5822,25988.8294
2013-12-20 10:10:00,69.67,69.71,69.6,69.71,20517.496865382425,47.5822,47.6095,47.5344,47.6095,20517.4969
2013-12-20 10:15:00,69.72,69.84,69.71,69.8,17781.830616664767,47.6163,47.6983,47.6095,47.671,17781.8306
2013-12-20 10:20:00,69.79,69.8,69.68,69.71,21885.32998974125,47.6641,47.671,47.589,47.6095,21885.33
2013-12-20 10:25:00,69.7,69.7,69.58,69.6,22341.27436452753,47.6027,47.6027,47.5207,47.5344,22341.2744
2013-12-20 10:30:00,69.6,69.71,69.59,69.7,18465.74717884418,47.5344,47.6095,47.5275,47.6027,18465.7472
2013-12-20 10:35:00,69.7,69.77,69.7,69.75,19605.60811580987,47.6027,47.6505,47.6027,47.6368,19605.6081
2013-12-20 10:40:00,69.75,69.83,69.75,69.8,21885.32998974125,47.6368,47.6915,47.6368,47.671,21885.33
2013-12-20 10:45:00,69.79,69.96,69.79,69.96,16869.941867092213,47.6641,47.7802,47.6641,47.7802,16869.9419
2013-12-20 10:50:00,69.96,69.96,69.89,69.93,14590.219993160834,47.7802,47.7802,47.7324,47.7598,14590.22
2013-12-20 10:55:00,69.91,69.94,69.88,69.89,25988.82936281773,47.7461,47.7666,47.7256,47.7324,25988.8294
2013-12-20 11:00:00,69.89,69.98,69.82,69.97,23595.121395189788,47.7324,47.7939,47.6846,47.7871,23595.1214
2013-12-20 11:05:00,69.96,70.05,69.95,70.0,17211.90014818192,47.7802,47.8417,47.7734,47.8076,17211.9001
2013-12-20 11:10:00,70.01,70.03,69.91,69.92,14362.247805767696,47.8144,47.8281,47.7461,47.7529,14362.2478
2013-12-20 11:15:00,69.95,70.01,69.93,70.01,29864.356548501084,47.7734,47.8144,47.7598,47.8144,29864.3565
2013-12-20 11:20:00,70.01,70.07,69.99,70.04,11740.567650746609,47.8144,47.8554,47.8007,47.8349,11740.5677
2013-12-20 11:25:00,70.03,70.1,70.03,70.05,24962.954519548617,47.8281,47.8759,47.8281,47.8417,24962.9545
2013-12-20 11:30:00,70.05,70.11,70.05,70.11,24051.065769976063,47.8417,47.8827,47.8417,47.8827,24051.0658
2013-12-20 11:35:00,70.1,70.18,70.1,70.18,23709.107488886355,47.8759,47.9305,47.8759,47.9305,23709.1075
2013-12-20 11:40:00,70.17,70.22,70.12,70.12,44226.60435426878,47.9237,47.9578,47.8895,47.8895,44226.6044
2013-12-20 11:45:00,70.11,70.18,70.11,70.18,18693.71936623732,47.8827,47.9305,47.8827,47.9305,18693.7194
2013-12-20 11:50:00,70.18,70.23,70.17,70.23,17211.90014818192,47.9305,47.9646,47.9237,47.9646,17211.9001
2013-12-20 11:55:00,70.23,70.26,70.21,70.25,17667.844522968197,47.9646,47.9851,47.951,47.9783,17667.8445
2013-12-20 12:00:00,70.25,70.27,70.23,70.25,14134.27561837456,47.9783,47.992,47.9646,47.9783,14134.2756
2013-12-20 12:05:00,70.25,70.27,70.21,70.22,13450.359056195144,47.9783,47.992,47.951,47.9578,13450.3591
2013-12-20 12:10:00,70.23,70.27,70.21,70.27,8434.970933546107,47.9646,47.992,47.951,47.992,8434.9709
2013-12-20 12:15:00,70.28,70.32,70.27,70.3,8320.984839849538,47.9988,48.0261,47.992,48.0125,8320.9848
2013-12-20 12:20:00,70.31,70.31,70.25,70.28,10600.70671378092,48.0193,48.0193,47.9783,47.9988,10600.7067
2013-12-20 12:25:00,70.28,70.35,70.26,70.32,14590.219993160834,47.9988,48.0466,47.9851,48.0261,14590.22
2013-12-20 12:30:00,70.32,70.35,70.29,70.31,9004.901402028952,48.0261,48.0466,48.0056,48.0193,9004.9014
2013-12-20 12:35:00,70.32,70.32,70.27,70.29,10486.72062008435,48.0261,48.0261,47.992,48.0056,10486.7206
2013-12-20 12:40:00,70.26,70.32,70.26,70.32,18921.69155363046,47.9851,48.0261,47.9851,48.0261,18921.6916
2013-12-20 12:45:00,70.32,70.32,70.21,70.3,19263.649834720163,48.0261,48.0261,47.951,48.0125,19263.6498
2013-12-20 12:50:00,70.31,70.38,70.31,70.35,10828.678901174057,48.0193,48.0671,48.0193,48.0466,10828.6789
2013-12-20 12:55:00,70.38,70.38,70.31,70.31,22227.28827083096,48.0671,48.0671,48.0193,48.0193,22227.2883
2013-12-20 13:00:00,70.32,70.36,70.31,70.33,13450.359056195144,48.0261,48.0534,48.0193,48.0329,13450.3591
2013-12-20 13:05:00,70.33,70.39,70.32,70.36,18123.788897754475,48.0329,48.0739,48.0261,48.0534,18123.7889
2013-12-20 13:10:00,70.37,70.37,70.27,70.27,39325.20232531631,48.0603,48.0603,47.992,47.992,39325.2023
2013-12-20 13:15:00,70.27,70.36,70.27,70.35,17781.830616664767,47.992,48.0534,47.992,48.0466,17781.8306
2013-12-20 13:20:00,70.36,70.39,70.34,70.38,14590.219993160834,48.0534,48.0739,48.0398,48.0671,14590.22
2013-12-20 13:25:00,70.39,70.4,70.37,70.37,10714.692807477488,48.0739,48.0808,48.0603,48.0603,10714.6928
2013-12-20 13:30:00,70.38,70.38,70.3,70.3,19377.635928416734,48.0671,48.0671,48.0125,48.0125,19377.6359
2013-12-20 13:35:00,70.32,70.32,70.27,70.28,14362.247805767696,48.0261,48.0261,47.992,47.9988,14362.2478
2013-12-20 13:40:00,70.28,70.29,70.27,70.28,6155.249059614727,47.9988,48.0056,47.992,47.9988,6155.2491
2013-12-20 13:45:00,70.28,70.32,70.25,70.3,15502.108742733386,47.9988,48.0261,47.9783,48.0125,15502.1087
2013-12-20 13:50:00,70.31,70.31,70.28,70.29,12424.484212926023,48.0193,48.0193,47.9988,48.0056,12424.4842
2013-12-20 13:55:00,70.3,70.33,70.29,70.33,15046.16436794711,48.0125,48.0329,48.0056,48.0329,15046.1644
2013-12-20 14:00:00,70.32,70.33,70.27,70.29,30548.273110680497,48.0261,48.0329,47.992,48.0056,30548.2731
2013-12-20 14:05:00,70.3,70.31,70.27,70.3,22797.218739313805,48.0125,48.0193,47.992,48.0125,22797.2187
2013-12-20 14:10:00,70.28,70.32,70.28,70.32,14818.192180553971,47.9988,48.0261,47.9988,48.0261,14818.1922
2013-12-20 14:15:00,70.32,70.33,70.31,70.31,39439.18841901288,48.0261,48.0329,48.0193,48.0193,39439.1884
2013-12-20 14:20:00,70.32,70.32,70.27,70.32,31574.147953949618,48.0261,48.0261,47.992,48.0261,31574.148
2013-12-20 14:25:00,70.32,70.32,70.25,70.3,18807.705459933888,48.0261,48.0261,47.9783,48.0125,18807.7055
2013-12-20 14:30:00,70.3,70.32,70.28,70.29,16527.98358600251,48.0125,48.0261,47.9988,48.0056,16527.9836
2013-12-20 14:35:00,70.29,70.33,70.29,70.32,20061.552490596147,48.0056,48.0329,48.0056,48.0261,20061.5525
2013-12-20 14:40:00,70.32,70.33,70.29,70.32,19035.677647327026,48.0261,48.0329,48.0056,48.0261,19035.6776
2013-12-20 14:45:00,70.32,70.33,70.31,70.32,18465.74717884418,48.0261,48.0329,48.0193,48.0261,18465.7472
2013-12-20 14:50:00,70.32,70.32,70.27,70.28,16983.927960788784,48.0261,48.0261,47.992,47.9988,16983.928
2013-12-20 14:55:00,70.28,70.32,70.28,70.3,10714.692807477488,47.9988,48.0261,47.9988,48.0125,10714.6928
2013-12-20 15:00:00,70.3,70.3,70.26,70.27,13222.386868802008,48.0125,48.0125,47.9851,47.992,13222.3869
2013-12-20 15:05:00,70.26,70.3,70.25,70.28,21429.385614954976,47.9851,48.0125,47.9783,47.9988,21429.3856
2013-12-20 15:10:00,70.29,70.32,70.26,70.32,25190.926706941755,48.0056,48.0261,47.9851,48.0261,25190.9267
2013-12-20 15:15:00,70.32,70.32,70.25,70.25,24620.99623845891,48.0261,48.0261,47.9783,47.9783,24620.9962
2013-12-20 15:20:00,70.25,70.26,70.21,70.24,24051.065769976063,47.9783,47.9851,47.951,47.9715,24051.0658
2013-12-20 15:25:00,70.25,70.28,70.21,70.25,24507.01014476234,47.9783,47.9988,47.951,47.9783,24507.0101
2013-12-20 15:30:00,70.25,70.29,70.24,70.24,26102.815456514305,47.9783,48.0056,47.9715,47.9715,26102.8155
2013-12-20 15:35:00,70.24,70.26,70.2,70.25,38527.29966944033,47.9715,47.9851,47.9442,47.9783,38527.2997
2013-12-20 15:40:00,70.25,70.29,70.24,70.24,52091.64481933204,47.9783,48.0056,47.9715,47.9715,52091.6448
2013-12-20 15:45:00,70.24,70.29,70.22,70.22,67707.739655762,47.9715,48.0056,47.9578,47.9578,67707.7397
2013-12-20 15:50:00,70.22,70.26,70.09,70.24,150233.67149207796,47.9578,47.9851,47.869,47.9715,150233.6715
2013-12-20 15:55:00,70.25,70.25,70.11,70.15,268551.2367491166,47.9783,47.9783,47.8827,47.91,268551.2367
2013-12-23 09:30:00,70.46,72.48,70.17,70.35,32258.06451612904,48.1217,49.5013,47.9237,48.0466,32258.0645
2013-12-23 09:35:00,70.35,70.39,70.29,70.37,16186.0253049128,48.0466,48.0739,48.0056,48.0603,16186.0253
2013-12-23 09:40:00,70.36,70.53,70.31,70.49,18807.705459933888,48.0534,48.1695,48.0193,48.1422,18807.7055
2013-12-23 09:45:00,70.47,70.47,70.21,70.21,13906.30343098142,48.1286,48.1286,47.951,47.951,13906.3034
2013-12-23 09:50:00,70.26,70.26,70.2,70.25,14020.28952467799,47.9851,47.9851,47.9442,47.9783,14020.2895
2013-12-23 09:55:00,70.24,70.29,70.18,70.18,25874.843269121167,47.9715,48.0056,47.9305,47.9305,25874.8433
2013-12-23 10:00:00,70.18,70.21,70.03,70.12,27242.67639348,47.9305,47.951,47.8281,47.8895,27242.6764
2013-12-23 10:05:00,70.12,70.18,70.09,70.1,26330.787643907443,47.8895,47.9305,47.869,47.8759,26330.7876
2013-12-23 10:10:00,70.11,70.18,70.09,70.12,25988.82936281773,47.8827,47.9305,47.869,47.8895,25988.8294
2013-12-23 10:15:00,70.11,70.16,70.08,70.11,24279.0379573692,47.8827,47.9168,47.8622,47.8827,24279.038
2013-12-23 10:20:00,70.11,70.18,70.11,70.18,18807.705459933888,47.8827,47.9305,47.8827,47.9305,18807.7055
2013-12-23 10:25:00,70.18,70.2,70.12,70.17,14020.28952467799,47.9305,47.9442,47.8895,47.9237,14020.2895
2013-12-23 10:30:00,70.17,70.19,70.11,70.19,10828.678901174057,47.9237,47.9373,47.8827,47.9373,10828.6789
2013-12-23 10:35:00,70.18,70.22,70.12,70.13,16072.039211216232,47.9305,47.9578,47.8895,47.8963,16072.0392
2013-12-23 10:40:00,70.13,70.26,70.11,70.24,14704.206086857404,47.8963,47.9851,47.8827,47.9715,14704.2061
2013-12-23 10:45:00,70.26,70.31,70.22,70.27,12766.44249401573,47.9851,48.0193,47.9578,47.992,12766.4425
2013-12-23 10:50:00,70.27,70.32,70.25,70.32,12310.498119229454,47.992,48.0261,47.9783,48.0261,12310.4981
2013-12-23 10:55:00,70.27,70.31,70.25,70.26,16413.997492305938,47.992,48.0193,47.9783,47.9851,16413.9975
2013-12-23 11:00:00,70.26,70.3,70.24,70.25,12538.470306622592,47.9851,48.0125,47.9715,47.9783,12538.4703
2013-12-23 11:05:00,70.25,70.25,70.18,70.18,13564.345149891711,47.9783,47.9783,47.9305,47.9305,13564.3451
2013-12-23 11:10:00,70.19,70.21,70.18,70.2,10258.748432691213,47.9373,47.951,47.9305,47.9442,10258.7484
2013-12-23 11:15:00,70.2,70.23,70.14,70.14,21201.41342756184,47.9442,47.9646,47.9032,47.9032,21201.4134
2013-12-23 11:20:00,70.14,70.16,70.11,70.16,8548.957027242677,47.9032,47.9168,47.8827,47.9168,8548.957
2013-12-23 11:25:00,70.17,70.18,70.11,70.13,22911.20483301037,47.9237,47.9305,47.8827,47.8963,22911.2048
2013-12-23 11:30:00,70.14,70.18,70.12,70.17,21657.35780234812,47.9032,47.9305,47.8895,47.9237,21657.3578
2013-12-23 11:35:00,70.16,70.18,70.11,70.17,19377.635928416734,47.9168,47.9305,47.8827,47.9237,19377.6359
2013-12-23 11:40:00,70.17,70.19,70.14,70.14,27926.59295565941,47.9237,47.9373,47.9032,47.9032,27926.593
2013-12-23 11:45:00,70.16,70.17,70.11,70.13,20745.469052775563,47.9168,47.9237,47.8827,47.8963,20745.4691
2013-12-23 11:50:00,70.13,70.17,70.12,70.16,24165.05186367264,47.8963,47.9237,47.8895,47.9168,24165.0519
2013-12-23 11:55:00,70.15,70.16,70.11,70.16,8320.984839849538,47.91,47.9168,47.8827,47.9168,8320.9848
2013-12-23 12:00:00,70.16,70.16,70.06,70.06,20517.496865382425,47.9168,47.9168,47.8485,47.8485,20517.4969
2013-12-23 12:05:00,70.05,70.06,70.03,70.05,21885.32998974125,47.8417,47.8485,47.8281,47.8417,21885.33
2013-12-23 12:10:00,70.04,70.06,70.03,70.03,16072.039211216232,47.8349,47.8485,47.8281,47.8281,16072.0392
2013-12-23 12:15:00,70.04,70.09,70.02,70.07,14248.261712071127,47.8349,47.869,47.8212,47.8554,14248.2617
2013-12-23 12:20:00,70.07,70.1,70.07,70.09,14932.178274250542,47.8554,47.8759,47.8554,47.869,14932.1783
2013-12-23 12:25:00,70.08,70.09,70.03,70.05,22455.260458224097,47.8622,47.869,47.8281,47.8417,22455.2605
2013-12-23 12:30:00,70.05,70.06,70.0,70.06,15502.108742733386,47.8417,47.8485,47.8076,47.8485,15502.1087
2013-12-23 12:35:00,70.06,70.09,70.04,70.07,11284.623275960334,47.8485,47.869,47.8349,47.8554,11284.6233
2013-12-23 12:40:00,70.09,70.11,70.07,70.1,6041.262965918158,47.869,47.8827,47.8554,47.8759,6041.263
2013-12-23 12:45:00,70.08,70.09,70.03,70.08,12994.414681408867,47.8622,47.869,47.8281,47.8622,12994.4147
2013-12-23 12:50:00,70.06,70.11,70.05,70.11,5129.374216345606,47.8485,47.8827,47.8417,47.8827,5129.3742
2013-12-23 12:55:00,70.11,70.13,70.11,70.13,10828.678901174057,47.8827,47.8963,47.8827,47.8963,10828.6789
2013-12-23 13:00:00,70.14,70.15,70.12,70.12,5471.332497435313,47.9032,47.91,47.8895,47.8895,5471.3325
2013-12-23 13:05:00,70.14,70.14,70.05,70.05,11170.637182263765,47.9032,47.9032,47.8417,47.8417,11170.6372
2013-12-23 13:10:00,70.05,70.12,70.04,70.09,12766.44249401573,47.8417,47.8895,47.8349,47.869,12766.4425
2013-12-23 13:15:00,70.11,70.11,70.03,70.03,10828.678901174057,47.8827,47.8827,47.8281,47.8281,10828.6789
2013-12-23 13:20:00,70.03,70.07,70.03,70.07,9346.85968311866,47.8281,47.8554,47.8281,47.8554,9346.8597
2013-12-23 13:25:00,70.07,70.11,70.07,70.1,11284.623275960334,47.8554,47.8827,47.8554,47.8759,11284.6233
2013-12-23 13:30:00,70.1,70.12,70.09,70.11,13678.331243588282,47.8759,47.8895,47.869,47.8827,13678.3312
2013-12-23 13:35:00,70.11,70.11,70.05,70.05,17097.914054485354,47.8827,47.8827,47.8417,47.8417,17097.9141
2013-12-23 13:40:00,70.05,70.09,70.03,70.05,12196.512025532886,47.8417,47.869,47.8281,47.8417,12196.512
2013-12-23 13:45:00,70.07,70.07,69.98,70.03,14590.219993160834,47.8554,47.8554,47.7939,47.8281,14590.22
2013-12-23 13:50:00,70.03,70.03,69.97,69.99,23709.107488886355,47.8281,47.8281,47.7871,47.8007,23709.1075
2013-12-23 13:55:00,69.98,70.03,69.98,70.01,26444.773737604013,47.7939,47.8281,47.7939,47.8144,26444.7737
2013-12-23 14:00:00,70.01,70.03,70.0,70.01,11398.609369656902,47.8144,47.8281,47.8076,47.8144,11398.6094
2013-12-23 14:05:00,70.02,70.04,69.98,69.99,17097.914054485354,47.8212,47.8349,47.7939,47.8007,17097.9141
2013-12-23 14:10:00,70.0,70.01,69.96,69.97,16641.969679699076,47.8076,47.8144,47.7802,47.7871,16641.9697
2013-12-23 14:15:00,69.96,70.01,69.95,69.98,19491.6220221133,47.7802,47.8144,47.7734,47.7939,19491.622
2013-12-23 14:20:00,69.98,70.0,69.96,70.0,21201.41342756184,47.7939,47.8076,47.7802,47.8076,21201.4134
2013-12-23 14:25:00,70.01,70.03,69.99,70.0,14134.27561837456,47.8144,47.8281,47.8007,47.8076,14134.2756
2013-12-23 14:30:00,70.02,70.05,69.99,70.01,61324.518408754135,47.8212,47.8417,47.8007,47.8144,61324.5184
2013-12-23 14:35:00,70.01,70.04,69.98,70.03,12994.414681408867,47.8144,47.8349,47.7939,47.8281,12994.4147
2013-12-23 14:40:00,70.03,70.03,69.96,69.96,38983.2440442266,47.8281,47.8281,47.7802,47.7802,38983.244
2013-12-23 14:45:00,69.98,70.03,69.98,69.98,17553.85842927163,47.7939,47.8281,47.7939,47.7939,17553.8584
2013-12-23 14:50:00,69.98,69.98,69.97,69.97,15844.067023823094,47.7939,47.7939,47.7871,47.7871,15844.067
2013-12-23 14:55:00,69.97,70.0,69.95,70.0,23253.16311410008,47.7871,47.8076,47.7734,47.8076,23253.1631
2013-12-23 15:00:00,70.0,70.04,70.0,70.03,19605.60811580987,47.8076,47.8349,47.8076,47.8281,19605.6081
2013-12-23 15:05:00,70.03,70.04,70.0,70.0,18807.705459933888,47.8281,47.8349,47.8076,47.8076,18807.7055
2013-12-23 15:10:00,70.0,70.0,69.99,69.99,10030.776245298071,47.8076,47.8076,47.8007,47.8007,10030.7762
2013-12-23 15:15:00,70.0,70.0,69.94,69.97,26672.74592499715,47.8076,47.8076,47.7666,47.7871,26672.7459
2013-12-23 15:20:00,69.97,70.0,69.95,69.96,32827.99498461188,47.7871,47.8076,47.7734,47.7802,32827.995
2013-12-23 15:25:00,69.96,70.04,69.96,70.03,22455.260458224097,47.7802,47.8349,47.7802,47.8281,22455.2605
2013-12-23 15:30:00,70.03,70.08,70.03,70.08,45480.45138493104,47.8281,47.8622,47.8281,47.8622,45480.4514
2013-12-23 15:35:00,70.09,70.11,70.08,70.08,24279.0379573692,47.869,47.8827,47.8622,47.8622,24279.038
2013-12-23 15:40:00,70.08,70.09,70.05,70.06,35791.63342072268,47.8622,47.869,47.8417,47.8485,35791.6334
2013-12-23 15:45:00,70.06,70.07,69.99,70.02,49469.96466431095,47.8485,47.8554,47.8007,47.8212,49469.9647
2013-12-23 15:50:00,70.02,70.07,70.01,70.05,81386.07089935028,47.8212,47.8554,47.8144,47.8417,81386.0709
2013-12-23 15:55:00,70.05,70.14,70.02,70.13,107488.88635586458,47.8417,47.9032,47.8212,47.8963,107488.8864
2013-12-24 09:30:00,70.04,70.18,69.83,70.18,28382.537330445684,47.8349,47.9305,47.6915,47.9305,28382.5373
2013-12-24 09:35:00,70.14,70.27,70.13,70.18,13906.30343098142,47.9032,47.992,47.8963,47.9305,13906.3034
2013-12-24 09:40:00,70.23,70.23,70.1,70.12,12196.512025532886,47.9646,47.9646,47.8759,47.8895,12196.512
2013-12-24 09:45:00,70.12,70.22,70.11,70.22,10258.748432691213,47.8895,47.9578,47.8827,47.9578,10258.7484
2013-12-24 09:50:00,70.22,70.28,70.21,70.22,8890.915308332384,47.9578,47.9988,47.951,47.9578,8890.9153
2013-12-24 09:55:00,70.24,70.32,70.23,70.29,7979.026558759831,47.9715,48.0261,47.9646,48.0056,7979.0266
2013-12-24 10:00:00,70.25,70.29,70.2,70.29,13792.317337284852,47.9783,48.0056,47.9442,48.0056,13792.3173
2013-12-24 10:05:00,70.29,70.33,70.27,70.32,13222.386868802008,48.0056,48.0329,47.992,48.0261,13222.3869
2013-12-24 10:10:00,70.33,70.37,70.31,70.37,9460.84577681523,48.0329,48.0603,48.0193,48.0603,9460.8458
2013-12-24 10:15:00,70.37,70.37,70.31,70.32,9802.804057904936,48.0603,48.0603,48.0193,48.0261,9802.8041
2013-12-24 10:20:00,70.32,70.36,70.3,70.36,10486.72062008435,48.0261,48.0534,48.0125,48.0534,10486.7206
2013-12-24 10:25:00,70.35,70.36,70.32,70.32,13678.331243588282,48.0466,48.0534,48.0261,48.0261,13678.3312
2013-12-24 10:30:00,70.35,70.35,70.29,70.32,13450.359056195144,48.0466,48.0466,48.0056,48.0261,13450.3591
2013-12-24 10:35:00,70.32,70.36,70.29,70.32,11626.58155705004,48.0261,48.0534,48.0056,48.0261,11626.5816
2013-12-24 10:40:00,70.32,70.32,70.25,70.25,6725.179528097572,48.0261,48.0261,47.9783,47.9783,6725.1795
2013-12-24 10:45:00,70.25,70.29,70.18,70.2,7637.068277670124,47.9783,48.0056,47.9305,47.9442,7637.0683
2013-12-24 10:50:00,70.2,70.3,70.18,70.3,15160.15046164368,47.9442,48.0125,47.9305,48.0125,15160.1505
2013-12-24 10:55:00,70.3,70.37,70.27,70.35,12310.498119229454,48.0125,48.0603,47.992,48.0466,12310.4981
2013-12-24 11:00:00,70.35,70.35,70.25,70.25,6155.249059614727,48.0466,48.0466,47.9783,47.9783,6155.2491
2013-12-24 11:05:00,70.27,70.27,70.22,70.22,7979.026558759831,47.992,47.992,47.9578,47.9578,7979.0266
2013-12-24 11:10:00,70.23,70.27,70.22,70.27,8890.915308332384,47.9646,47.992,47.9578,47.992,8890.9153
2013-12-24 11:15:00,70.27,70.36,70.25,70.31,9346.85968311866,47.992,48.0534,47.9783,48.0193,9346.8597
2013-12-24 11:20:00,70.31,70.36,70.29,70.35,10030.776245298071,48.0193,48.0534,48.0056,48.0466,10030.7762
2013-12-24 11:25:00,70.32,70.36,70.28,70.32,13336.372962498575,48.0261,48.0534,47.9988,48.0261,13336.373
2013-12-24 11:30:00,70.31,70.38,70.29,70.35,8890.915308332384,48.0193,48.0671,48.0056,48.0466,8890.9153
2013-12-24 11:35:00,70.35,70.39,70.32,70.35,6839.165621794141,48.0466,48.0739,48.0261,48.0466,6839.1656
2013-12-24 11:40:00,70.35,70.37,70.32,70.33,9460.84577681523,48.0466,48.0603,48.0261,48.0329,9460.8458
2013-12-24 11:45:00,70.36,70.38,70.33,70.38,12766.44249401573,48.0534,48.0671,48.0329,48.0671,12766.4425
2013-12-24 11:50:00,70.38,70.41,70.34,70.37,14704.206086857404,48.0671,48.0876,48.0398,48.0603,14704.2061
2013-12-24 11:55:00,70.34,70.36,70.31,70.35,8434.970933546107,48.0398,48.0534,48.0193,48.0466,8434.9709
2013-12-24 12:00:00,70.36,70.39,70.33,70.38,7523.082183973555,48.0534,48.0739,48.0329,48.0671,7523.0822
2013-12-24 12:05:00,70.38,70.39,70.32,70.37,10486.72062008435,48.0671,48.0739,48.0261,48.0603,10486.7206
2013-12-24 12:10:00,70.39,70.39,70.34,70.38,11740.567650746609,48.0739,48.0739,48.0398,48.0671,11740.5677
2013-12-24 12:15:00,70.36,70.38,70.32,70.34,9802.804057904936,48.0534,48.0671,48.0261,48.0398,9802.8041
2013-12-24 12:20:00,70.34,70.38,70.31,70.32,7979.026558759831,48.0398,48.0671,48.0193,48.0261,7979.0266
2013-12-24 12:25:00,70.32,70.35,70.29,70.35,9118.88749572552,48.0261,48.0466,48.0056,48.0466,9118.8875
2013-12-24 12:30:00,70.35,70.35,70.26,70.27,36931.49435768836,48.0466,48.0466,47.9851,47.992,36931.4944
2013-12-24 12:35:00,70.28,70.39,70.25,70.39,30092.32873589422,47.9988,48.0739,47.9783,48.0739,30092.3287
2013-12-24 12:40:00,70.39,70.4,70.35,70.37,27812.60686196284,48.0739,48.0808,48.0466,48.0603,27812.6069
2013-12-24 12:45:00,70.37,70.42,70.37,70.41,33967.85592157757,48.0603,48.0944,48.0603,48.0876,33967.8559
2013-12-24 12:50:00,70.39,70.42,70.38,70.41,30320.30092328736,48.0739,48.0944,48.0671,48.0876,30320.3009
2013-12-24 12:55:00,70.41,70.44,70.34,70.39,76142.7105893081,48.0876,48.1081,48.0398,48.0739,76142.7106
2013-12-26 09:30:00,70.58,70.58,70.36,70.53,23253.16311410008,48.2037,48.2037,48.0534,48.1695,23253.1631
2013-12-26 09:35:00,70.45,70.61,70.43,70.59,12424.484212926023,48.1149,48.2242,48.1012,48.2105,12424.4842
2013-12-26 09:40:00,70.56,70.62,70.48,70.48,11398.609369656902,48.19,48.231,48.1354,48.1354,11398.6094
2013-12-26 09:45:00,70.51,70.52,70.34,70.34,22227.28827083096,48.1559,48.1627,48.0398,48.0398,22227.2883
2013-12-26 09:50:00,70.36,70.46,70.31,70.33,14248.261712071127,48.0534,48.1217,48.0193,48.0329,14248.2617
2013-12-26 09:55:00,70.31,70.43,70.3,70.43,10714.692807477488,48.0193,48.1012,48.0125,48.1012,10714.6928
2013-12-26 10:00:00,70.43,70.46,70.39,70.42,8890.915308332384,48.1012,48.1217,48.0739,48.0944,8890.9153
2013-12-26 10:05:00,70.46,70.46,70.41,70.42,7865.040465063263,48.1217,48.1217,48.0876,48.0944,7865.0405
2013-12-26 10:10:00,70.42,70.47,70.41,70.44,5015.388122649037,48.0944,48.1286,48.0876,48.1081,5015.3881
2013-12-26 10:15:00,70.45,70.53,70.41,70.53,6497.2073407044345,48.1149,48.1695,48.0876,48.1695,6497.2073
2013-12-26 10:20:00,70.52,70.55,70.48,70.52,6041.262965918158,48.1627,48.1832,48.1354,48.1627,6041.263
2013-12-26 10:25:00,70.55,70.61,70.54,70.55,12994.414681408867,48.1832,48.2242,48.1764,48.1832,12994.4147
2013-12-26 10:30:00,70.55,70.6,70.55,70.59,7979.026558759831,48.1832,48.2173,48.1832,48.2105,7979.0266
2013-12-26 10:35:00,70.56,70.59,70.49,70.51,7523.082183973555,48.19,48.2105,48.1422,48.1559,7523.0822
2013-12-26 10:40:00,70.5,70.5,70.47,70.48,6497.2073407044345,48.149,48.149,48.1286,48.1354,6497.2073
2013-12-26 10:45:00,70.47,70.49,70.37,70.37,13222.386868802008,48.1286,48.1422,48.0603,48.0603,13222.3869
2013-12-26 10:50:00,70.39,70.39,70.33,70.39,19605.60811580987,48.0739,48.0739,48.0329,48.0739,19605.6081
2013-12-26 10:55:00,70.39,70.43,70.38,70.43,6953.151715490711,48.0739,48.1012,48.0671,48.1012,6953.1517
2013-12-26 11:00:00,70.43,70.45,70.43,70.45,10600.70671378092,48.1012,48.1149,48.1012,48.1149,10600.7067
2013-12-26 11:05:00,70.45,70.45,70.3,70.31,20175.53858429272,48.1149,48.1149,48.0125,48.0193,20175.5386
2013-12-26 11:10:00,70.31,70.36,70.3,70.35,12652.45640031916,48.0193,48.0534,48.0125,48.0466,12652.4564
2013-12-26 11:15:00,70.36,70.36,70.31,70.32,10144.762338994642,48.0534,48.0534,48.0193,48.0261,10144.7623
2013-12-26 11:20:00,70.31,70.4,70.31,70.4,6155.249059614727,48.0193,48.0808,48.0193,48.0808,6155.2491
2013-12-26 11:25:00,70.4,70.45,70.39,70.44,8776.929214635815,48.0808,48.1149,48.0739,48.1081,8776.9292
2013-12-26 11:30:00,70.43,70.45,70.41,70.45,6383.221247007865,48.1012,48.1149,48.0876,48.1149,6383.2212
2013-12-26 11:35:00,70.45,70.48,70.44,70.47,15958.053117519665,48.1149,48.1354,48.1081,48.1286,15958.0531
2013-12-26 11:40:00,70.47,70.5,70.46,70.49,7865.040465063263,48.1286,48.149,48.1217,48.1422,7865.0405
2013-12-26 11:45:00,70.48,70.53,70.48,70.51,6497.2073407044345,48.1354,48.1695,48.1354,48.1559,6497.2073
2013-12-26 11:50:00,70.53,70.53,70.48,70.53,9688.817964208369,48.1695,48.1695,48.1354,48.1695,9688.818
2013-12-26 11:55:00,70.53,70.53,70.49,70.53,7979.026558759831,48.1695,48.1695,48.1422,48.1695,7979.0266
2013-12-26 12:00:00,70.52,70.54,70.51,70.53,6383.221247007865,48.1627,48.1764,48.1559,48.1695,6383.2212
2013-12-26 12:05:00,70.53,70.55,70.5,70.53,6725.179528097572,48.1695,48.1832,48.149,48.1695,6725.1795
2013-12-26 12:10:00,70.53,70.57,70.53,70.53,7181.123902883848,48.1695,48.1969,48.1695,48.1695,7181.1239
2013-12-26 12:15:00,70.53,70.55,70.5,70.51,7751.054371366693,48.1695,48.1832,48.149,48.1559,7751.0544
2013-12-26 12:20:00,70.51,70.53,70.49,70.52,11284.623275960334,48.1559,48.1695,48.1422,48.1627,11284.6233
2013-12-26 12:25:00,70.53,70.61,70.53,70.61,8548.957027242677,48.1695,48.2242,48.1695,48.2242,8548.957
2013-12-26 12:30:00,70.61,70.64,70.61,70.64,12424.484212926023,48.2242,48.2447,48.2242,48.2447,12424.4842
2013-12-26 12:35:00,70.64,70.66,70.62,70.64,10486.72062008435,48.2447,48.2583,48.231,48.2447,10486.7206
2013-12-26 12:40:00,70.64,70.68,70.63,70.68,7751.054371366693,48.2447,48.272,48.2378,48.272,7751.0544
2013-12-26 12:45:00,70.65,70.68,70.64,70.68,8093.0126524564,48.2515,48.272,48.2447,48.272,8093.0127
2013-12-26 12:50:00,70.68,70.71,70.67,70.71,11170.637182263765,48.272,48.2925,48.2652,48.2925,11170.6372
2013-12-26 12:55:00,70.71,70.72,70.68,70.72,7979.026558759831,48.2925,48.2993,48.272,48.2993,7979.0266
2013-12-26 13:00:00,70.72,70.75,70.7,70.73,10942.664994870624,48.2993,48.3198,48.2856,48.3061,10942.665
2013-12-26 13:05:00,70.72,70.74,70.7,70.73,9688.817964208369,48.2993,48.313,48.2856,48.3061,9688.818
2013-12-26 13:10:00,70.73,70.78,70.73,70.78,14476.233899464263,48.3061,48.3403,48.3061,48.3403,14476.2339
2013-12-26 13:15:00,70.78,70.78,70.75,70.75,9688.817964208369,48.3403,48.3403,48.3198,48.3198,9688.818
2013-12-26 13:20:00,70.75,70.75,70.73,70.74,7181.123902883848,48.3198,48.3198,48.3061,48.313,7181.1239
2013-12-26 13:25:00,70.74,70.82,70.72,70.79,17439.87233557506,48.313,48.3676,48.2993,48.3471,17439.8723
2013-12-26 13:30:00,70.79,70.82,70.77,70.79,6839.165621794141,48.3471,48.3676,48.3334,48.3471,6839.1656
2013-12-26 13:35:00,70.8,70.8,70.74,70.74,9118.88749572552,48.3539,48.3539,48.313,48.313,9118.8875
2013-12-26 13:40:00,70.73,70.79,70.73,70.75,11968.539838139746,48.3061,48.3471,48.3061,48.3198,11968.5398
2013-12-26 13:45:00,70.75,70.77,70.75,70.76,5129.374216345606,48.3198,48.3334,48.3198,48.3266,5129.3742
2013-12-26 13:50:00,70.75,70.82,70.75,70.76,19833.58030320301,48.3198,48.3676,48.3198,48.3266,19833.5803
2013-12-26 13:55:00,70.76,70.81,70.74,70.81,17895.816710361338,48.3266,48.3608,48.313,48.3608,17895.8167
2013-12-26 14:00:00,70.79,70.82,70.75,70.75,9118.88749572552,48.3471,48.3676,48.3198,48.3198,9118.8875
2013-12-26 14:05:00,70.75,70.82,70.75,70.82,16755.955773395646,48.3198,48.3676,48.3198,48.3676,16755.9558
2013-12-26 14:10:00,70.82,70.86,70.82,70.83,14704.206086857404,48.3676,48.3949,48.3676,48.3744,14704.2061
2013-12-26 14:15:00,70.83,70.86,70.82,70.85,7523.082183973555,48.3744,48.3949,48.3676,48.3881,7523.0822
2013-12-26 14:20:00,70.85,70.89,70.83,70.89,6269.235153311296,48.3881,48.4154,48.3744,48.4154,6269.2352
2013-12-26 14:25:00,70.87,70.9,70.86,70.86,13222.386868802008,48.4017,48.4222,48.3949,48.3949,13222.3869
2013-12-26 14:30:00,70.84,70.87,70.84,70.86,16413.997492305938,48.3813,48.4017,48.3813,48.3949,16413.9975
2013-12-26 14:35:00,70.87,70.92,70.87,70.9,18465.74717884418,48.4017,48.4359,48.4017,48.4222,18465.7472
2013-12-26 14:40:00,70.9,70.92,70.89,70.92,9802.804057904936,48.4222,48.4359,48.4154,48.4359,9802.8041
2013-12-26 14:45:00,70.93,70.93,70.88,70.91,9802.804057904936,48.4427,48.4427,48.4086,48.4291,9802.8041
2013-12-26 14:50:00,70.9,70.93,70.89,70.92,10258.748432691213,48.4222,48.4427,48.4154,48.4359,10258.7484
2013-12-26 14:55:00,70.89,70.93,70.89,70.93,8434.970933546107,48.4154,48.4427,48.4154,48.4427,8434.9709
2013-12-26 15:00:00,70.92,70.94,70.9,70.91,21429.385614954976,48.4359,48.4496,48.4222,48.4291,21429.3856
2013-12-26 15:05:00,70.91,70.94,70.89,70.92,14248.261712071127,48.4291,48.4496,48.4154,48.4359,14248.2617
2013-12-26 15:10:00,70.92,70.95,70.91,70.92,11968.539838139746,48.4359,48.4564,48.4291,48.4359,11968.5398
2013-12-26 15:15:00,70.92,70.92,70.88,70.89,16413.997492305938,48.4359,48.4359,48.4086,48.4154,16413.9975
2013-12-26 15:20:00,70.9,70.92,70.89,70.89,13108.400775105438,48.4222,48.4359,48.4154,48.4154,13108.4008
2013-12-26 15:25:00,70.89,70.9,70.84,70.86,15730.080930126524,48.4154,48.4222,48.3813,48.3949,15730.0809
2013-12-26 15:30:00,70.86,70.89,70.85,70.87,18579.73327254075,48.3949,48.4154,48.3881,48.4017,18579.7333
2013-12-26 15:35:00,70.87,70.87,70.82,70.84,15616.094836429957,48.4017,48.4017,48.3676,48.3813,15616.0948
2013-12-26 15:40:00,70.84,70.86,70.82,70.84,23709.107488886355,48.3813,48.3949,48.3676,48.3813,23709.1075
2013-12-26 15:45:00,70.84,70.84,70.79,70.8,28952.46779892853,48.3813,48.3813,48.3471,48.3539,28952.4678
2013-12-26 15:50:00,70.81,70.86,70.81,70.85,67479.76746836885,48.3608,48.3949,48.3608,48.3881,67479.7675
2013-12-26 15:55:00,70.84,70.87,70.82,70.83,67593.75356206542,48.3813,48.4017,48.3676,48.3744,67593.7536
2013-12-27 09:30:00,71.02,71.04,70.82,71.0,56195.14419240853,48.5042,48.5178,48.3676,48.4905,56195.1442
2013-12-27 09:35:00,70.99,71.03,70.89,71.0,15958.053117519665,48.4837,48.511,48.4154,48.4905,15958.0531
2013-12-27 09:40:00,70.96,71.04,70.91,70.93,7865.040465063263,48.4632,48.5178,48.4291,48.4427,7865.0405
2013-12-27 09:45:00,70.92,71.05,70.89,71.04,13792.317337284852,48.4359,48.5247,48.4154,48.5178,13792.3173
2013-12-27 09:50:00,71.03,71.05,71.0,71.02,7067.137809187279,48.511,48.5247,48.4905,48.5042,7067.1378
2013-12-27 09:55:00,71.0,71.06,70.98,71.04,9802.804057904936,48.4905,48.5315,48.4769,48.5178,9802.8041
2013-12-27 10:00:00,71.01,71.15,71.01,71.13,22227.28827083096,48.4974,48.593,48.4974,48.5793,22227.2883
2013-12-27 10:05:00,71.14,71.18,71.11,71.17,14476.233899464263,48.5861,48.6135,48.5657,48.6066,14476.2339
2013-12-27 10:10:00,71.14,71.18,71.14,71.18,11284.623275960334,48.5861,48.6135,48.5861,48.6135,11284.6233
2013-12-27 10:15:00,71.16,71.18,71.09,71.16,11512.595463353471,48.5998,48.6135,48.552,48.5998,11512.5955
2013-12-27 10:20:00,71.18,71.18,71.08,71.08,11284.623275960334,48.6135,48.6135,48.5452,48.5452,11284.6233
2013-12-27 10:25:00,71.08,71.16,71.08,71.16,7409.096090276987,48.5452,48.5998,48.5452,48.5998,7409.0961
2013-12-27 10:30:00,71.15,71.15,71.0,71.0,11740.567650746609,48.593,48.593,48.4905,48.4905,11740.5677
2013-12-27 10:35:00,71.01,71.01,70.9,70.95,13678.331243588282,48.4974,48.4974,48.4222,48.4564,13678.3312
2013-12-27 10:40:00,70.93,70.94,70.86,70.94,13564.345149891711,48.4427,48.4496,48.3949,48.4496,13564.3451
2013-12-27 10:45:00,70.91,70.98,70.89,70.91,9688.817964208369,48.4291,48.4769,48.4154,48.4291,9688.818
2013-12-27 10:50:00,70.92,71.01,70.89,71.01,8776.929214635815,48.4359,48.4974,48.4154,48.4974,8776.9292
2013-12-27 10:55:00,70.99,70.99,70.91,70.93,10030.776245298071,48.4837,48.4837,48.4291,48.4427,10030.7762
2013-12-27 11:00:00,70.93,70.97,70.9,70.97,6383.221247007865,48.4427,48.47,48.4222,48.47,6383.2212
2013-12-27 11:05:00,70.98,71.02,70.96,71.01,6611.193434401003,48.4769,48.5042,48.4632,48.4974,6611.1934
2013-12-27 11:10:00,71.01,71.04,70.99,71.0,14020.28952467799,48.4974,48.5178,48.4837,48.4905,14020.2895
2013-12-27 11:15:00,71.01,71.08,71.01,71.08,8320.984839849538,48.4974,48.5452,48.4974,48.5452,8320.9848
2013-12-27 11:20:00,71.08,71.09,70.97,70.97,13108.400775105438,48.5452,48.552,48.47,48.47,13108.4008
2013-12-27 11:25:00,70.97,71.01,70.96,71.01,11170.637182263765,48.47,48.4974,48.4632,48.4974,11170.6372
2013-12-27 11:30:00,71.01,71.07,71.01,71.01,13678.331243588282,48.4974,48.5383,48.4974,48.4974,13678.3312
2013-12-27 11:35:00,71.02,71.02,70.88,70.88,19833.58030320301,48.5042,48.5042,48.4086,48.4086,19833.5803
2013-12-27 11:40:00,70.88,70.89,70.82,70.82,16641.969679699076,48.4086,48.4154,48.3676,48.3676,16641.9697
2013-12-27 11:45:00,70.82,70.82,70.75,70.75,21885.32998974125,48.3676,48.3676,48.3198,48.3198,21885.33
2013-12-27 11:50:00,70.75,70.82,70.73,70.81,13906.30343098142,48.3198,48.3676,48.3061,48.3608,13906.3034
2013-12-27 11:55:00,70.81,70.81,70.77,70.81,12538.470306622592,48.3608,48.3608,48.3334,48.3608,12538.4703
2013-12-27 12:00:00,70.8,70.81,70.75,70.78,9346.85968311866,48.3539,48.3608,48.3198,48.3403,9346.8597
2013-12-27 12:05:00,70.76,70.81,70.76,70.81,5471.332497435313,48.3266,48.3608,48.3266,48.3608,5471.3325
2013-12-27 12:10:00,70.8,70.84,70.8,70.84,6041.262965918158,48.3539,48.3813,48.3539,48.3813,6041.263
2013-12-27 12:15:00,70.84,70.84,70.79,70.81,6155.249059614727,48.3813,48.3813,48.3471,48.3608,6155.2491
2013-12-27 12:20:00,70.81,70.83,70.79,70.83,6383.221247007865,48.3608,48.3744,48.3471,48.3744,6383.2212
2013-12-27 12:25:00,70.82,70.84,70.8,70.82,5471.332497435313,48.3676,48.3813,48.3539,48.3676,5471.3325
2013-12-27 12:30:00,70.83,70.86,70.81,70.85,21885.32998974125,48.3744,48.3949,48.3608,48.3881,21885.33
2013-12-27 12:35:00,70.85,70.85,70.81,70.83,15388.122649036815,48.3881,48.3881,48.3608,48.3744,15388.1226
2013-12-27 12:40:00,70.84,70.84,70.76,70.76,6041.262965918158,48.3813,48.3813,48.3266,48.3266,6041.263
2013-12-27 12:45:00,70.77,70.77,70.71,70.74,6839.165621794141,48.3334,48.3334,48.2925,48.313,6839.1656
2013-12-27 12:50:00,70.74,70.79,70.74,70.75,4559.443747862761,48.313,48.3471,48.313,48.3198,4559.4437
2013-12-27 12:55:00,70.75,70.75,70.71,70.74,3191.6106235039324,48.3198,48.3198,48.2925,48.313,3191.6106
2013-12-27 13:00:00,70.75,70.79,70.75,70.75,18921.69155363046,48.3198,48.3471,48.3198,48.3198,18921.6916
2013-12-27 13:05:00,70.77,70.77,70.73,70.73,5357.346403738744,48.3334,48.3334,48.3061,48.3061,5357.3464
2013-12-27 13:10:00,70.74,70.75,70.72,70.75,6497.2073407044345,48.313,48.3198,48.2993,48.3198,6497.2073
2013-12-27 13:15:00,70.75,70.78,70.74,70.78,7295.109996580417,48.3198,48.3403,48.313,48.3403,7295.11
2013-12-27 13:20:00,70.77,70.78,70.72,70.75,10030.776245298071,48.3334,48.3403,48.2993,48.3198,10030.7762
2013-12-27 13:25:00,70.74,70.77,70.74,70.77,7979.026558759831,48.313,48.3334,48.313,48.3334,7979.0266
2013-12-27 13:30:00,70.77,70.77,70.7,70.7,7865.040465063263,48.3334,48.3334,48.2856,48.2856,7865.0405
2013-12-27 13:35:00,70.71,70.75,70.7,70.75,9232.87358942209,48.2925,48.3198,48.2856,48.3198,9232.8736
2013-12-27 13:40:00,70.75,70.76,70.71,70.71,8548.957027242677,48.3198,48.3266,48.2925,48.2925,8548.957
2013-12-27 13:45:00,70.7,70.71,70.68,70.69,14932.178274250542,48.2856,48.2925,48.272,48.2788,14932.1783
2013-12-27 13:50:00,70.7,70.71,70.69,70.7,6839.165621794141,48.2856,48.2925,48.2788,48.2856,6839.1656
2013-12-27 13:55:00,70.71,70.73,70.68,70.7,11056.651088567194,48.2925,48.3061,48.272,48.2856,11056.6511
2013-12-27 14:00:00,70.69,70.73,70.69,70.72,14476.233899464263,48.2788,48.3061,48.2788,48.2993,14476.2339
2013-12-27 14:05:00,70.73,70.77,70.71,70.76,9574.831870511798,48.3061,48.3334,48.2925,48.3266,9574.8319
2013-12-27 14:10:00,70.76,70.79,70.76,70.78,10714.692807477488,48.3266,48.3471,48.3266,48.3403,10714.6928
2013-12-27 14:15:00,70.78,70.78,70.74,70.75,10144.762338994642,48.3403,48.3403,48.313,48.3198,10144.7623
2013-12-27 14:20:00,70.75,70.81,70.75,70.79,6383.221247007865,48.3198,48.3608,48.3198,48.3471,6383.2212
2013-12-27 14:25:00,70.78,70.8,70.76,70.8,11968.539838139746,48.3403,48.3539,48.3266,48.3539,11968.5398
2013-12-27 14:30:00,70.8,70.83,70.79,70.82,14590.219993160834,48.3539,48.3744,48.3471,48.3676,14590.22
2013-12-27 14:35:00,70.82,70.84,70.8,70.82,10486.72062008435,48.3676,48.3813,48.3539,48.3676,10486.7206
2013-12-27 14:40:00,70.82,70.82,70.77,70.77,8662.943120939246,48.3676,48.3676,48.3334,48.3334,8662.9431
2013-12-27 14:45:00,70.78,70.8,70.76,70.8,9802.804057904936,48.3403,48.3539,48.3266,48.3539,9802.8041
2013-12-27 14:50:00,70.8,70.82,70.78,70.8,10714.692807477488,48.3539,48.3676,48.3403,48.3539,10714.6928
2013-12-27 14:55:00,70.8,70.8,70.73,70.74,10942.664994870624,48.3539,48.3539,48.3061,48.313,10942.665
2013-12-27 15:00:00,70.75,70.75,70.72,70.73,10258.748432691213,48.3198,48.3198,48.2993,48.3061,10258.7484
2013-12-27 15:05:00,70.74,70.77,70.74,70.76,8890.915308332384,48.313,48.3334,48.313,48.3266,8890.9153
2013-12-27 15:10:00,70.76,70.77,70.72,70.72,11512.595463353471,48.3266,48.3334,48.2993,48.2993,11512.5955
2013-12-27 15:15:00,70.72,70.73,70.7,70.73,11968.539838139746,48.2993,48.3061,48.2856,48.3061,11968.5398
2013-12-27 15:20:00,70.73,70.73,70.7,70.7,13906.30343098142,48.3061,48.3061,48.2856,48.2856,13906.3034
2013-12-27 15:25:00,70.69,70.72,70.69,70.72,12310.498119229454,48.2788,48.2993,48.2788,48.2993,12310.4981
2013-12-27 15:30:00,70.72,70.78,70.71,70.78,12652.45640031916,48.2993,48.3403,48.2925,48.3403,12652.4564
2013-12-27 15:35:00,70.77,70.79,70.75,70.78,13792.317337284852,48.3334,48.3471,48.3198,48.3403,13792.3173
2013-12-27 15:40:00,70.77,70.78,70.76,70.76,12652.45640031916,48.3334,48.3403,48.3266,48.3266,12652.4564
2013-12-27 15:45:00,70.76,70.82,70.75,70.8,26444.773737604013,48.3266,48.3676,48.3198,48.3539,26444.7737
2013-12-27 15:50:00,70.81,70.81,70.78,70.79,31460.16186025305,48.3608,48.3608,48.3403,48.3471,31460.1619
2013-12-27 15:55:00,70.79,70.82,70.78,70.82,51863.672631938905,48.3471,48.3676,48.3403,48.3676,51863.6726
2013-12-30 09:30:00,72.68,73.22,70.68,70.68,27356.662487176563,49.6379,50.0067,48.272,48.272,27356.6625
2013-12-30 09:35:00,70.63,70.83,70.63,70.75,6611.193434401003,48.2378,48.3744,48.2378,48.3198,6611.1934
2013-12-30 09:40:00,70.8,70.84,70.68,70.7,4559.443747862761,48.3539,48.3813,48.272,48.2856,4559.4437
2013-12-30 09:45:00,70.79,70.79,70.63,70.77,18807.705459933888,48.3471,48.3471,48.2378,48.3334,18807.7055
2013-12-30 09:50:00,70.71,70.8,70.69,70.76,17439.87233557506,48.2925,48.3539,48.2788,48.3266,17439.8723
2013-12-30 09:55:00,70.78,70.83,70.67,70.71,22797.218739313805,48.3403,48.3744,48.2652,48.2925,22797.2187
2013-12-30 10:00:00,70.72,70.83,70.72,70.79,11398.609369656902,48.2993,48.3744,48.2993,48.3471,11398.6094
2013-12-30 10:05:00,70.84,70.86,70.74,70.78,7523.082183973555,48.3813,48.3949,48.313,48.3403,7523.0822
2013-12-30 10:10:00,70.75,70.8,70.74,70.79,7409.096090276987,48.3198,48.3539,48.313,48.3471,7409.0961
2013-12-30 10:15:00,70.79,70.82,70.75,70.78,6383.221247007865,48.3471,48.3676,48.3198,48.3403,6383.2212
2013-12-30 10:20:00,70.77,70.8,70.74,70.77,10258.748432691213,48.3334,48.3539,48.313,48.3334,10258.7484
2013-12-30 10:25:00,70.77,70.77,70.71,70.77,17895.816710361338,48.3334,48.3334,48.2925,48.3334,17895.8167
2013-12-30 10:30:00,70.78,70.88,70.76,70.88,10828.678901174057,48.3403,48.4086,48.3266,48.4086,10828.6789
2013-12-30 10:35:00,70.88,70.89,70.84,70.89,3647.554998290209,48.4086,48.4154,48.3813,48.4154,3647.555
2013-12-30 10:40:00,70.9,70.91,70.85,70.9,11056.651088567194,48.4222,48.4291,48.3881,48.4222,11056.6511
2013-12-30 10:45:00,70.89,70.92,70.86,70.92,7181.123902883848,48.4154,48.4359,48.3949,48.4359,7181.1239
2013-12-30 10:50:00,70.92,70.92,70.85,70.86,10486.72062008435,48.4359,48.4359,48.3881,48.3949,10486.7206
2013-12-30 10:55:00,70.88,70.9,70.82,70.87,8548.957027242677,48.4086,48.4222,48.3676,48.4017,8548.957
2013-12-30 11:00:00,70.87,70.95,70.83,70.94,12424.484212926023,48.4017,48.4564,48.3744,48.4496,12424.4842
2013-12-30 11:05:00,70.91,70.95,70.89,70.89,8662.943120939246,48.4291,48.4564,48.4154,48.4154,8662.9431
2013-12-30 11:10:00,70.9,70.96,70.9,70.93,6839.165621794141,48.4222,48.4632,48.4222,48.4427,6839.1656
2013-12-30 11:15:00,70.92,70.95,70.92,70.94,12994.414681408867,48.4359,48.4564,48.4359,48.4496,12994.4147
2013-12-30 11:20:00,70.94,70.98,70.93,70.96,6839.165621794141,48.4496,48.4769,48.4427,48.4632,6839.1656
2013-12-30 11:25:00,70.96,70.99,70.96,70.96,9460.84577681523,48.4632,48.4837,48.4632,48.4632,9460.8458
2013-12-30 11:30:00,70.97,71.01,70.92,70.92,6155.249059614727,48.47,48.4974,48.4359,48.4359,6155.2491
2013-12-30 11:35:00,70.92,70.98,70.92,70.96,6383.221247007865,48.4359,48.4769,48.4359,48.4632,6383.2212
2013-12-30 11:40:00,70.93,70.99,70.93,70.96,8662.943120939246,48.4427,48.4837,48.4427,48.4632,8662.9431
2013-12-30 11:45:00,70.97,71.0,70.96,70.99,8093.0126524564,48.47,48.4905,48.4632,48.4837,8093.0127
2013-12-30 11:50:00,70.97,71.01,70.97,71.01,9232.87358942209,48.47,48.4974,48.47,48.4974,9232.8736
2013-12-30 11:55:00,71.01,71.04,71.01,71.03,8776.929214635815,48.4974,48.5178,48.4974,48.511,8776.9292
2013-12-30 12:00:00,71.04,71.08,71.03,71.06,9688.817964208369,48.5178,48.5452,48.511,48.5315,9688.818
2013-12-30 12:05:00,71.05,71.06,71.03,71.04,6725.179528097572,48.5247,48.5315,48.511,48.5178,6725.1795
2013-12-30 12:10:00,71.03,71.03,70.96,70.96,9574.831870511798,48.511,48.511,48.4632,48.4632,9574.8319
2013-12-30 12:15:00,70.96,70.99,70.93,70.95,9232.87358942209,48.4632,48.4837,48.4427,48.4564,9232.8736
2013-12-30 12:20:00,70.95,70.96,70.9,70.92,20175.53858429272,48.4564,48.4632,48.4222,48.4359,20175.5386
2013-12-30 12:25:00,70.91,70.95,70.91,70.92,9118.88749572552,48.4291,48.4564,48.4291,48.4359,9118.8875
2013-12-30 12:30:00,70.93,70.94,70.91,70.92,4787.415935255899,48.4427,48.4496,48.4291,48.4359,4787.4159
2013-12-30 12:35:00,70.92,70.94,70.9,70.91,7865.040465063263,48.4359,48.4496,48.4222,48.4291,7865.0405
2013-12-30 12:40:00,70.93,70.94,70.92,70.94,3647.554998290209,48.4427,48.4496,48.4359,48.4496,3647.555
2013-12-30 12:45:00,70.92,70.96,70.92,70.95,6839.165621794141,48.4359,48.4632,48.4359,48.4564,6839.1656
2013-12-30 12:50:00,70.96,70.98,70.94,70.98,7637.068277670124,48.4632,48.4769,48.4496,48.4769,7637.0683
2013-12-30 12:55:00,70.99,70.99,70.94,70.95,12082.525931836317,48.4837,48.4837,48.4496,48.4564,12082.5259
2013-12-30 13:00:00,70.94,70.96,70.92,70.96,8890.915308332384,48.4496,48.4632,48.4359,48.4632,8890.9153
2013-12-30 13:05:00,70.96,70.99,70.95,70.97,5927.276872221589,48.4632,48.4837,48.4564,48.47,5927.2769
2013-12-30 13:10:00,70.98,71.02,70.98,70.99,12652.45640031916,48.4769,48.5042,48.4769,48.4837,12652.4564
2013-12-30 13:15:00,71.01,71.03,70.99,71.01,6383.221247007865,48.4974,48.511,48.4837,48.4974,6383.2212
2013-12-30 13:20:00,70.98,71.03,70.98,71.03,7523.082183973555,48.4769,48.511,48.4769,48.511,7523.0822
2013-12-30 13:25:00,71.03,71.03,70.99,71.02,7979.026558759831,48.511,48.511,48.4837,48.5042,7979.0266
2013-12-30 13:30:00,71.03,71.03,71.0,71.02,10942.664994870624,48.511,48.511,48.4905,48.5042,10942.665
2013-12-30 13:35:00,70.99,71.02,70.97,70.98,6041.262965918158,48.4837,48.5042,48.47,48.4769,6041.263
2013-12-30 13:40:00,70.98,70.99,70.96,70.98,13906.30343098142,48.4769,48.4837,48.4632,48.4769,13906.3034
2013-12-30 13:45:00,70.99,71.03,70.98,71.03,9004.901402028952,48.4837,48.511,48.4769,48.511,9004.9014
2013-12-30 13:50:00,71.03,71.04,71.0,71.04,9802.804057904936,48.511,48.5178,48.4905,48.5178,9802.8041
2013-12-30 13:55:00,71.03,71.05,71.02,71.03,12538.470306622592,48.511,48.5247,48.5042,48.511,12538.4703
2013-12-30 14:00:00,71.02,71.05,71.0,71.05,14362.247805767696,48.5042,48.5247,48.4905,48.5247,14362.2478
2013-12-30 14:05:00,71.05,71.08,71.04,71.08,10030.776245298071,48.5247,48.5452,48.5178,48.5452,10030.7762
2013-12-30 14:10:00,71.08,71.09,71.07,71.08,8206.998746152969,48.5452,48.552,48.5383,48.5452,8206.9987
2013-12-30 14:15:00,71.09,71.09,71.06,71.09,8662.943120939246,48.552,48.552,48.5315,48.552,8662.9431
2013-12-30 14:20:00,71.09,71.11,71.08,71.11,14020.28952467799,48.552,48.5657,48.5452,48.5657,14020.2895
2013-12-30 14:25:00,71.1,71.11,71.09,71.11,10486.72062008435,48.5588,48.5657,48.552,48.5657,10486.7206
2013-12-30 14:30:00,71.11,71.12,71.08,71.11,13564.345149891711,48.5657,48.5725,48.5452,48.5657,13564.3451
2013-12-30 14:35:00,71.11,71.12,71.08,71.11,9460.84577681523,48.5657,48.5725,48.5452,48.5657,9460.8458
2013-12-30 14:40:00,71.11,71.14,71.08,71.14,15502.108742733386,48.5657,48.5861,48.5452,48.5861,15502.1087
2013-12-30 14:45:00,71.14,71.14,71.09,71.1,13108.400775105438,48.5861,48.5861,48.552,48.5588,13108.4008
2013-12-30 14:50:00,71.1,71.11,71.08,71.09,12538.470306622592,48.5588,48.5657,48.5452,48.552,12538.4703
2013-12-30 14:55:00,71.08,71.11,71.08,71.11,18921.69155363046,48.5452,48.5657,48.5452,48.5657,18921.6916
2013-12-30 15:00:00,71.1,71.15,71.1,71.14,17667.844522968197,48.5588,48.593,48.5588,48.5861,17667.8445
2013-12-30 15:05:00,71.14,71.14,71.06,71.06,19947.56639689958,48.5861,48.5861,48.5315,48.5315,19947.5664
2013-12-30 15:10:00,71.08,71.1,71.06,71.08,17211.90014818192,48.5452,48.5588,48.5315,48.5452,17211.9001
2013-12-30 15:15:00,71.08,71.09,71.05,71.08,14704.206086857404,48.5452,48.552,48.5247,48.5452,14704.2061
2013-12-30 15:20:00,71.06,71.08,71.05,71.07,11626.58155705004,48.5315,48.5452,48.5247,48.5383,11626.5816
2013-12-30 15:25:00,71.05,71.08,71.03,71.03,14020.28952467799,48.5247,48.5452,48.511,48.511,14020.2895
2013-12-30 15:30:00,71.03,71.07,71.03,71.07,13906.30343098142,48.511,48.5383,48.511,48.5383,13906.3034
2013-12-30 15:35:00,71.07,71.07,71.03,71.04,15616.094836429957,48.5383,48.5383,48.511,48.5178,15616.0948
2013-12-30 15:40:00,71.04,71.1,71.03,71.1,21999.31608343782,48.5178,48.5588,48.511,48.5588,21999.3161
2013-12-30 15:45:00,71.1,71.11,71.07,71.1,36931.49435768836,48.5588,48.5657,48.5383,48.5588,36931.4944
2013-12-30 15:50:00,71.1,71.13,71.1,71.12,52661.575287814885,48.5588,48.5793,48.5588,48.5725,52661.5753
2013-12-30 15:55:00,71.11,71.15,71.11,71.13,65428.01778183062,48.5657,48.593,48.5657,48.5793,65428.0178
2013-12-31 09:30:00,71.33,73.08,70.95,70.95,54143.39450587028,48.7159,49.9111,48.4564,48.4564,54143.3945
2013-12-31 09:35:00,71.01,71.03,70.85,70.95,23139.17702040352,48.4974,48.511,48.3881,48.4564,23139.177
2013-12-31 09:40:00,70.85,70.91,70.8,70.8,13222.386868802008,48.3881,48.4291,48.3539,48.3539,13222.3869
2013-12-31 09:45:00,70.88,70.88,70.75,70.81,9346.85968311866,48.4086,48.4086,48.3198,48.3608,9346.8597
2013-12-31 09:50:00,70.82,70.95,70.79,70.86,17097.914054485354,48.3676,48.4564,48.3471,48.3949,17097.9141
2013-12-31 09:55:00,70.87,71.02,70.86,70.96,9916.790151601504,48.4017,48.5042,48.3949,48.4632,9916.7902
2013-12-31 10:00:00,70.96,70.96,70.86,70.89,17439.87233557506,48.4632,48.4632,48.3949,48.4154,17439.8723
2013-12-31 10:05:00,70.9,70.95,70.87,70.93,11398.609369656902,48.4222,48.4564,48.4017,48.4427,11398.6094
2013-12-31 10:10:00,70.91,71.0,70.89,71.0,6041.262965918158,48.4291,48.4905,48.4154,48.4905,6041.263
2013-12-31 10:15:00,70.99,70.99,70.94,70.98,10486.72062008435,48.4837,48.4837,48.4496,48.4769,10486.7206
2013-12-31 10:20:00,70.96,70.99,70.92,70.96,12994.414681408867,48.4632,48.4837,48.4359,48.4632,12994.4147
2013-12-31 10:25:00,70.97,71.02,70.97,71.0,11170.637182263765,48.47,48.5042,48.47,48.4905,11170.6372
2013-12-31 10:30:00,71.0,71.05,70.97,71.03,12424.484212926023,48.4905,48.5247,48.47,48.511,12424.4842
2013-12-31 10:35:00,71.03,71.05,71.0,71.02,11284.623275960334,48.511,48.5247,48.4905,48.5042,11284.6233
2013-12-31 10:40:00,71.02,71.06,71.02,71.04,14476.233899464263,48.5042,48.5315,48.5042,48.5178,14476.2339
2013-12-31 10:45:00,71.05,71.07,71.02,71.05,10258.748432691213,48.5247,48.5383,48.5042,48.5247,10258.7484
2013-12-31 10:50:00,71.03,71.09,71.03,71.09,12652.45640031916,48.511,48.552,48.511,48.552,12652.4564
2013-12-31 10:55:00,71.11,71.16,71.09,71.16,9346.85968311866,48.5657,48.5998,48.552,48.5998,9346.8597
2013-12-31 11:00:00,71.15,71.25,71.15,71.2,11854.553744443176,48.593,48.6613,48.593,48.6271,11854.5537
2013-12-31 11:05:00,71.2,71.23,71.17,71.18,6155.249059614727,48.6271,48.6476,48.6066,48.6135,6155.2491
2013-12-31 11:10:00,71.16,71.2,71.12,71.12,31574.147953949618,48.5998,48.6271,48.5725,48.5725,31574.148
2013-12-31 11:15:00,71.15,71.17,71.11,71.16,26672.74592499715,48.593,48.6066,48.5657,48.5998,26672.7459
2013-12-31 11:20:00,71.15,71.17,71.11,71.13,18693.71936623732,48.593,48.6066,48.5657,48.5793,18693.7194
2013-12-31 11:25:00,71.11,71.2,71.11,71.19,10942.664994870624,48.5657,48.6271,48.5657,48.6203,10942.665
2013-12-31 11:30:00,71.2,71.24,71.19,71.22,5927.276872221589,48.6271,48.6544,48.6203,48.6408,5927.2769
2013-12-31 11:35:00,71.21,71.24,71.19,71.23,10144.762338994642,48.634,48.6544,48.6203,48.6476,10144.7623
2013-12-31 11:40:00,71.23,71.25,71.21,71.25,6383.221247007865,48.6476,48.6613,48.634,48.6613,6383.2212
2013-12-31 11:45:00,71.24,71.25,71.2,71.21,9802.804057904936,48.6544,48.6613,48.6271,48.634,9802.8041
2013-12-31 11:50:00,71.21,71.22,71.19,71.21,8434.970933546107,48.634,48.6408,48.6203,48.634,8434.9709
2013-12-31 11:55:00,71.19,71.2,71.15,71.17,10030.776245298071,48.6203,48.6271,48.593,48.6066,10030.7762
2013-12-31 12:00:00,71.18,71.23,71.18,71.22,4901.402028952468,48.6135,48.6476,48.6135,48.6408,4901.402
2013-12-31 12:05:00,71.21,71.25,71.2,71.21,13792.317337284852,48.634,48.6613,48.6271,48.634,13792.3173
2013-12-31 12:10:00,71.24,71.25,71.19,71.25,6953.151715490711,48.6544,48.6613,48.6203,48.6613,6953.1517
2013-12-31 12:15:00,71.25,71.25,71.21,71.24,6155.249059614727,48.6613,48.6613,48.634,48.6544,6155.2491
2013-12-31 12:20:00,71.24,71.24,71.21,71.22,5243.360310042175,48.6544,48.6544,48.634,48.6408,5243.3603
2013-12-31 12:25:00,71.21,71.23,71.21,71.21,6497.2073407044345,48.634,48.6476,48.634,48.634,6497.2073
2013-12-31 12:30:00,71.21,71.23,71.19,71.21,3191.6106235039324,48.634,48.6476,48.6203,48.634,3191.6106
2013-12-31 12:35:00,71.2,71.28,71.2,71.28,6269.235153311296,48.6271,48.6818,48.6271,48.6818,6269.2352
2013-12-31 12:40:00,71.28,71.29,71.21,71.21,6269.235153311296,48.6818,48.6886,48.634,48.634,6269.2352
2013-12-31 12:45:00,71.24,71.26,71.21,71.26,7865.040465063263,48.6544,48.6681,48.634,48.6681,7865.0405
2013-12-31 12:50:00,71.26,71.3,71.25,71.3,9118.88749572552,48.6681,48.6954,48.6613,48.6954,9118.8875
2013-12-31 12:55:00,71.29,71.29,71.25,71.29,5813.29077852502,48.6886,48.6886,48.6613,48.6886,5813.2908
2013-12-31 13:00:00,71.27,71.29,71.22,71.24,7067.137809187279,48.6749,48.6886,48.6408,48.6544,7067.1378
2013-12-31 13:05:00,71.24,71.24,71.16,71.17,10942.664994870624,48.6544,48.6544,48.5998,48.6066,10942.665
2013-12-31 13:10:00,71.17,71.18,71.12,71.12,10600.70671378092,48.6066,48.6135,48.5725,48.5725,10600.7067
2013-12-31 13:15:00,71.12,71.15,71.12,71.13,10486.72062008435,48.5725,48.593,48.5725,48.5793,10486.7206
2013-12-31 13:20:00,71.13,71.17,71.12,71.17,11854.553744443176,48.5793,48.6066,48.5725,48.6066,11854.5537
2013-12-31 13:25:00,71.16,71.19,71.15,71.18,9346.85968311866,48.5998,48.6203,48.593,48.6135,9346.8597
2013-12-31 13:30:00,71.19,71.25,71.19,71.22,11626.58155705004,48.6203,48.6613,48.6203,48.6408,11626.5816
2013-12-31 13:35:00,71.23,71.26,71.22,71.25,7181.123902883848,48.6476,48.6681,48.6408,48.6613,7181.1239
2013-12-31 13:40:00,71.25,71.25,71.2,71.2,5015.388122649037,48.6613,48.6613,48.6271,48.6271,5015.3881
2013-12-31 13:45:00,71.21,71.22,71.17,71.18,6383.221247007865,48.634,48.6408,48.6066,48.6135,6383.2212
2013-12-31 13:50:00,71.18,71.23,71.18,71.2,6041.262965918158,48.6135,48.6476,48.6135,48.6271,6041.263
2013-12-31 13:55:00,71.2,71.23,71.18,71.2,3989.513279379916,48.6271,48.6476,48.6135,48.6271,3989.5133
2013-12-31 14:00:00,71.21,71.24,71.2,71.21,4445.457654166192,48.634,48.6544,48.6271,48.634,4445.4577
2013-12-31 14:05:00,71.2,71.22,71.18,71.19,5699.304684828451,48.6271,48.6408,48.6135,48.6203,5699.3047
2013-12-31 14:10:00,71.19,71.23,71.19,71.19,6155.249059614727,48.6203,48.6476,48.6203,48.6203,6155.2491
2013-12-31 14:15:00,71.21,71.21,71.16,71.17,7637.068277670124,48.634,48.634,48.5998,48.6066,7637.0683
2013-12-31 14:20:00,71.17,71.18,71.11,71.11,9688.817964208369,48.6066,48.6135,48.5657,48.5657,9688.818
2013-12-31 14:25:00,71.11,71.12,71.08,71.11,7409.096090276987,48.5657,48.5725,48.5452,48.5657,7409.0961
2013-12-31 14:30:00,71.11,71.13,71.06,71.06,10486.72062008435,48.5657,48.5793,48.5315,48.5315,10486.7206
2013-12-31 14:35:00,71.06,71.06,71.02,71.02,2507.6940613245183,48.5315,48.5315,48.5042,48.5042,2507.6941
2013-12-31 14:40:00,71.02,71.03,71.0,71.02,10258.748432691213,48.5042,48.511,48.4905,48.5042,10258.7484
2013-12-31 14:45:00,71.0,71.01,70.96,70.99,8776.929214635815,48.4905,48.4974,48.4632,48.4837,8776.9292
2013-12-31 14:50:00,70.98,71.02,70.97,70.99,7409.096090276987,48.4769,48.5042,48.47,48.4837,7409.0961
2013-12-31 14:55:00,70.98,71.01,70.97,71.0,9004.901402028952,48.4769,48.4974,48.47,48.4905,9004.9014
2013-12-31 15:00:00,71.01,71.02,70.98,70.98,7295.109996580417,48.4974,48.5042,48.4769,48.4769,7295.11
2013-12-31 15:05:00,70.98,70.99,70.9,70.93,19377.635928416734,48.4769,48.4837,48.4222,48.4427,19377.6359
2013-12-31 15:10:00,70.94,70.98,70.93,70.94,7295.109996580417,48.4496,48.4769,48.4427,48.4496,7295.11
2013-12-31 15:15:00,70.92,70.97,70.92,70.96,13336.372962498575,48.4359,48.47,48.4359,48.4632,13336.373
2013-12-31 15:20:00,70.95,70.96,70.89,70.9,39439.18841901288,48.4564,48.4632,48.4154,48.4222,39439.1884
2013-12-31 15:25:00,70.9,70.9,70.88,70.89,23937.079676279493,48.4222,48.4222,48.4086,48.4154,23937.0797
2013-12-31 15:30:00,70.89,70.96,70.89,70.92,35449.675139632964,48.4154,48.4632,48.4154,48.4359,35449.6751
2013-12-31 15:35:00,70.92,70.93,70.88,70.89,42972.75732360652,48.4359,48.4427,48.4086,48.4154,42972.7573
2013-12-31 15:40:00,70.89,70.91,70.86,70.89,24962.954519548617,48.4154,48.4291,48.3949,48.4154,24962.9545
2013-12-31 15:45:00,70.89,70.95,70.89,70.91,85261.59808503362,48.4154,48.4564,48.4154,48.4291,85261.5981
2013-12-31 15:50:00,70.92,70.97,70.89,70.91,76256.69668300467,48.4359,48.47,48.4154,48.4291,76256.6967
2013-12-31 15:55:00,70.91,70.91,70.81,70.89,123446.93947338423,48.4291,48.4291,48.3608,48.4154,123446.9395
2014-01-02 09:30:00,70.3,70.73,70.09,70.23,170637.18226376385,48.0125,48.3061,47.869,47.9646,170637.1823
2014-01-02 09:35:00,70.29,70.32,69.97,70.06,59956.6852843953,48.0056,48.0261,47.7871,47.8485,59956.6853
2014-01-02 09:40:00,70.11,70.24,70.02,70.24,44226.60435426878,47.8827,47.9715,47.8212,47.9715,44226.6044
2014-01-02 09:45:00,70.24,70.26,70.08,70.09,19947.56639689958,47.9715,47.9851,47.8622,47.869,19947.5664
2014-01-02 09:50:00,70.09,70.2,70.03,70.15,39325.20232531631,47.869,47.9442,47.8281,47.91,39325.2023
2014-01-02 09:55:00,70.13,70.17,69.99,69.99,27926.59295565941,47.8963,47.9237,47.8007,47.8007,27926.593
2014-01-02 10:00:00,69.99,70.11,69.9,69.94,46164.367947110455,47.8007,47.8827,47.7393,47.7666,46164.3679
2014-01-02 10:05:00,69.96,69.98,69.64,69.91,86059.50074090961,47.7802,47.7939,47.5617,47.7461,86059.5007
2014-01-02 10:10:00,69.92,69.99,69.89,69.95,63832.21247007865,47.7529,47.8007,47.7324,47.7734,63832.2125
2014-01-02 10:15:00,69.97,70.01,69.94,69.94,33283.93935939815,47.7871,47.8144,47.7666,47.7666,33283.9394
2014-01-02 10:20:00,69.95,70.03,69.95,70.0,37501.424826171205,47.7734,47.8281,47.7734,47.8076,37501.4248
2014-01-02 10:25:00,70.01,70.05,69.92,69.96,41490.938105551126,47.8144,47.8417,47.7529,47.7802,41490.9381
2014-01-02 10:30:00,69.97,70.0,69.91,69.95,34423.80029636384,47.7871,47.8076,47.7461,47.7734,34423.8003
2014-01-02 10:35:00,69.96,69.99,69.93,69.95,17211.90014818192,47.7802,47.8007,47.7598,47.7734,17211.9001
2014-01-02 10:40:00,69.94,70.08,69.94,70.06,31802.120141342755,47.7666,47.8622,47.7666,47.8485,31802.1201
2014-01-02 10:45:00,70.08,70.09,70.03,70.05,38071.35529465405,47.8622,47.869,47.8281,47.8417,38071.3553
2014-01-02 10:50:00,70.05,70.08,69.97,70.06,24051.065769976063,47.8417,47.8622,47.7871,47.8485,24051.0658
2014-01-02 10:55:00,70.07,70.11,70.02,70.1,18237.77499145104,47.8554,47.8827,47.8212,47.8759,18237.775
2014-01-02 11:00:00,70.11,70.12,69.97,69.97,19149.6637410236,47.8827,47.8895,47.7871,47.7871,19149.6637
2014-01-02 11:05:00,69.96,70.12,69.96,70.12,29408.41217371481,47.7802,47.8895,47.7802,47.8895,29408.4122
2014-01-02 11:10:00,70.12,70.12,70.08,70.1,19491.6220221133,47.8895,47.8895,47.8622,47.8759,19491.622
2014-01-02 11:15:00,70.11,70.18,70.11,70.17,18807.705459933888,47.8827,47.9305,47.8827,47.9237,18807.7055
2014-01-02 11:20:00,70.17,70.23,70.17,70.17,43086.74341730309,47.9237,47.9646,47.9237,47.9237,43086.7434
2014-01-02 11:25:00,70.18,70.19,70.14,70.18,38641.2857631369,47.9305,47.9373,47.9032,47.9305,38641.2858
2014-01-02 11:30:00,70.18,70.21,70.11,70.11,41946.8824803374,47.9305,47.951,47.8827,47.8827,41946.8825
2014-01-02 11:35:00,70.11,70.11,70.06,70.06,14020.28952467799,47.8827,47.8827,47.8485,47.8485,14020.2895
2014-01-02 11:40:00,70.05,70.06,69.95,69.96,35677.647327026105,47.8417,47.8485,47.7734,47.7802,35677.6473
2014-01-02 11:45:00,69.95,69.96,69.85,69.85,22683.23264561724,47.7734,47.7802,47.7051,47.7051,22683.2326
2014-01-02 11:50:00,69.86,69.9,69.78,69.89,36817.5082639918,47.7119,47.7393,47.6573,47.7324,36817.5083
2014-01-02 11:55:00,69.89,69.9,69.8,69.87,29408.41217371481,47.7324,47.7393,47.671,47.7188,29408.4122
2014-01-02 12:00:00,69.88,69.94,69.84,69.94,15502.108742733386,47.7256,47.7666,47.6983,47.7666,15502.1087
2014-01-02 12:05:00,69.92,69.96,69.89,69.94,21429.385614954976,47.7529,47.7802,47.7324,47.7666,21429.3856
2014-01-02 12:10:00,69.93,70.0,69.92,69.96,22227.28827083096,47.7598,47.8076,47.7529,47.7802,22227.2883
2014-01-02 12:15:00,69.95,69.95,69.91,69.93,15730.080930126524,47.7734,47.7734,47.7461,47.7598,15730.0809
2014-01-02 12:20:00,69.93,69.94,69.91,69.94,11854.553744443176,47.7598,47.7666,47.7461,47.7666,11854.5537
2014-01-02 12:25:00,69.94,69.94,69.89,69.89,12994.414681408867,47.7666,47.7666,47.7324,47.7324,12994.4147
2014-01-02 12:30:00,69.89,69.89,69.82,69.85,25190.926706941755,47.7324,47.7324,47.6846,47.7051,25190.9267
2014-01-02 12:35:00,69.85,69.9,69.84,69.89,16300.01139860937,47.7051,47.7393,47.6983,47.7324,16300.0114
2014-01-02 12:40:00,69.9,69.93,69.83,69.87,25760.8571754246,47.7393,47.7598,47.6915,47.7188,25760.8572
2014-01-02 12:45:00,69.87,69.93,69.87,69.93,18693.71936623732,47.7188,47.7598,47.7188,47.7598,18693.7194
2014-01-02 12:50:00,69.94,69.94,69.89,69.91,22341.27436452753,47.7666,47.7666,47.7324,47.7461,22341.2744
2014-01-02 12:55:00,69.91,69.95,69.89,69.95,21657.35780234812,47.7461,47.7734,47.7324,47.7734,21657.3578
2014-01-02 13:00:00,69.95,69.97,69.91,69.91,19035.677647327026,47.7734,47.7871,47.7461,47.7461,19035.6776
2014-01-02 13:05:00,69.91,69.92,69.83,69.83,16186.0253049128,47.7461,47.7529,47.6915,47.6915,16186.0253
2014-01-02 13:10:00,69.84,69.84,69.79,69.8,11512.595463353471,47.6983,47.6983,47.6641,47.671,11512.5955
2014-01-02 13:15:00,69.79,69.87,69.79,69.86,29066.4538926251,47.6641,47.7188,47.6641,47.7119,29066.4539
2014-01-02 13:20:00,69.86,69.9,69.82,69.83,29978.34264219765,47.7119,47.7393,47.6846,47.6915,29978.3426
2014-01-02 13:25:00,69.84,69.89,69.82,69.83,19263.649834720163,47.6983,47.7324,47.6846,47.6915,19263.6498
2014-01-02 13:30:00,69.83,69.84,69.79,69.82,21429.385614954976,47.6915,47.6983,47.6641,47.6846,21429.3856
2014-01-02 13:35:00,69.83,69.89,69.82,69.85,23595.121395189788,47.6915,47.7324,47.6846,47.7051,23595.1214
2014-01-02 13:40:00,69.86,69.86,69.83,69.85,7751.054371366693,47.7119,47.7119,47.6915,47.7051,7751.0544
2014-01-02 13:45:00,69.84,69.95,69.81,69.91,29522.398267411376,47.6983,47.7734,47.6778,47.7461,29522.3983
2014-01-02 13:50:00,69.92,69.95,69.89,69.9,15160.15046164368,47.7529,47.7734,47.7324,47.7393,15160.1505
2014-01-02 13:55:00,69.89,69.96,69.89,69.95,21543.371708651543,47.7324,47.7802,47.7324,47.7734,21543.3717
2014-01-02 14:00:00,69.96,70.01,69.95,69.96,19719.59420950644,47.7802,47.8144,47.7734,47.7802,19719.5942
2014-01-02 14:05:00,69.97,70.03,69.96,70.02,19491.6220221133,47.7871,47.8281,47.7802,47.8212,19491.622
2014-01-02 14:10:00,70.03,70.1,70.01,70.01,28382.537330445684,47.8281,47.8759,47.8144,47.8144,28382.5373
2014-01-02 14:15:00,70.01,70.03,69.85,69.88,19947.56639689958,47.8144,47.8281,47.7051,47.7256,19947.5664
2014-01-02 14:20:00,69.89,69.93,69.82,69.92,23481.135301493217,47.7324,47.7598,47.6846,47.7529,23481.1353
2014-01-02 14:25:00,69.92,69.95,69.89,69.89,15046.16436794711,47.7529,47.7734,47.7324,47.7324,15046.1644
2014-01-02 14:30:00,69.9,70.01,69.89,69.99,29978.34264219765,47.7393,47.8144,47.7324,47.8007,29978.3426
2014-01-02 14:35:00,69.99,70.02,69.98,70.02,20973.4412401687,47.8007,47.8212,47.7939,47.8212,20973.4412
2014-01-02 14:40:00,70.01,70.06,70.01,70.04,16869.941867092213,47.8144,47.8485,47.8144,47.8349,16869.9419
2014-01-02 14:45:00,70.04,70.1,70.03,70.09,21657.35780234812,47.8349,47.8759,47.8281,47.869,21657.3578
2014-01-02 14:50:00,70.07,70.12,70.06,70.1,23709.107488886355,47.8554,47.8895,47.8485,47.8759,23709.1075
2014-01-02 14:55:00,70.1,70.11,70.04,70.08,31346.17576655648,47.8759,47.8827,47.8349,47.8622,31346.1758
2014-01-02 15:00:00,70.08,70.11,70.05,70.08,31118.203579163343,47.8622,47.8827,47.8417,47.8622,31118.2036
2014-01-02 15:05:00,70.08,70.15,70.06,70.15,19377.635928416734,47.8622,47.91,47.8485,47.91,19377.6359
2014-01-02 15:10:00,70.15,70.19,70.11,70.11,49469.96466431095,47.91,47.9373,47.8827,47.8827,49469.9647
2014-01-02 15:15:00,70.11,70.15,70.08,70.12,30662.259204377067,47.8827,47.91,47.8622,47.8895,30662.2592
2014-01-02 15:20:00,70.12,70.18,70.11,70.15,25988.82936281773,47.8895,47.9305,47.8827,47.91,25988.8294
2014-01-02 15:25:00,70.15,70.18,70.1,70.1,30662.259204377067,47.91,47.9305,47.8759,47.8759,30662.2592
2014-01-02 15:30:00,70.1,70.1,70.01,70.02,27242.67639348,47.8759,47.8759,47.8144,47.8212,27242.6764
2014-01-02 15:35:00,70.03,70.05,69.96,69.99,36475.549982902085,47.8281,47.8417,47.7802,47.8007,36475.55
2014-01-02 15:40:00,69.99,70.04,69.98,70.03,39667.16060640602,47.8007,47.8349,47.7939,47.8281,39667.1606
2014-01-02 15:45:00,70.03,70.06,69.99,70.03,53573.46403738744,47.8281,47.8485,47.8007,47.8281,53573.464
2014-01-02 15:50:00,70.03,70.1,70.03,70.08,78992.36293172232,47.8281,47.8759,47.8281,47.8622,78992.3629
2014-01-02 15:55:00,70.08,70.1,70.03,70.05,104297.27573236063,47.8622,47.8759,47.8281,47.8417,104297.2757
2014-01-03 09:30:00,70.35,70.49,70.12,70.49,88453.20870853755,48.0466,48.1422,47.8895,48.1422,88453.2087
2014-01-03 09:35:00,70.52,70.62,70.44,70.56,42402.82685512368,48.1627,48.231,48.1081,48.19,42402.8269
2014-01-03 09:40:00,70.61,70.79,70.57,70.77,39667.16060640602,48.2242,48.3471,48.1969,48.3334,39667.1606
2014-01-03 09:45:00,70.75,70.89,70.72,70.85,27926.59295565941,48.3198,48.4154,48.2993,48.3881,27926.593
2014-01-03 09:50:00,70.82,70.91,70.82,70.9,35107.71685854326,48.3676,48.4291,48.3676,48.4222,35107.7169
2014-01-03 09:55:00,70.91,71.02,70.89,70.95,50153.88122649037,48.4291,48.5042,48.4154,48.4564,50153.8812
2014-01-03 10:00:00,70.94,71.11,70.94,71.1,78194.46027584634,48.4496,48.5657,48.4496,48.5588,78194.4603
2014-01-03 10:05:00,71.09,71.09,71.0,71.05,49583.95075800752,48.552,48.552,48.4905,48.5247,49583.9508
2014-01-03 10:10:00,71.04,71.11,70.94,70.98,51179.75606975949,48.5178,48.5657,48.4496,48.4769,51179.7561
2014-01-03 10:15:00,70.99,71.14,70.99,71.11,43086.74341730309,48.4837,48.5861,48.4837,48.5657,43086.7434
2014-01-03 10:20:00,71.11,71.13,71.09,71.12,31688.13404764619,48.5657,48.5793,48.552,48.5725,31688.134
2014-01-03 10:25:00,71.12,71.19,71.1,71.19,23253.16311410008,48.5725,48.6203,48.5588,48.6203,23253.1631
2014-01-03 10:30:00,71.18,71.25,71.18,71.22,42288.84076142711,48.6135,48.6613,48.6135,48.6408,42288.8408
2014-01-03 10:35:00,71.23,71.26,71.18,71.21,45708.42357232418,48.6476,48.6681,48.6135,48.634,45708.4236
2014-01-03 10:40:00,71.21,71.32,71.19,71.22,46620.31232189673,48.634,48.7091,48.6203,48.6408,46620.3123
2014-01-03 10:45:00,71.21,71.23,71.15,71.19,45936.395759717314,48.634,48.6476,48.593,48.6203,45936.3958
2014-01-03 10:50:00,71.2,71.27,71.17,71.26,48330.10372734527,48.6271,48.6749,48.6066,48.6681,48330.1037
2014-01-03 10:55:00,71.25,71.28,71.23,71.26,20859.45514647213,48.6613,48.6818,48.6476,48.6681,20859.4551
2014-01-03 11:00:00,71.25,71.3,71.24,71.3,31688.13404764619,48.6613,48.6954,48.6544,48.6954,31688.134
2014-01-03 11:05:00,71.29,71.39,71.26,71.39,42288.84076142711,48.6886,48.7569,48.6681,48.7569,42288.8408
2014-01-03 11:10:00,71.39,71.39,71.16,71.16,35905.61951441924,48.7569,48.7569,48.5998,48.5998,35905.6195
2014-01-03 11:15:00,71.16,71.18,71.04,71.05,32372.0506098256,48.5998,48.6135,48.5178,48.5247,32372.0506
2014-01-03 11:20:00,71.05,71.17,71.04,71.13,23481.135301493217,48.5247,48.6066,48.5178,48.5793,23481.1353
2014-01-03 11:25:00,71.13,71.13,70.92,70.95,31460.16186025305,48.5793,48.5793,48.4359,48.4564,31460.1619
2014-01-03 11:30:00,70.95,71.0,70.91,70.96,31688.13404764619,48.4564,48.4905,48.4291,48.4632,31688.134
2014-01-03 11:35:00,70.95,71.02,70.91,71.0,43314.71560469623,48.4564,48.5042,48.4291,48.4905,43314.7156
2014-01-03 11:40:00,71.0,71.01,70.96,70.98,32827.99498461188,48.4905,48.4974,48.4632,48.4769,32827.995
2014-01-03 11:45:00,70.99,71.0,70.94,70.97,24393.02405106577,48.4837,48.4905,48.4496,48.47,24393.0241
2014-01-03 11:50:00,70.97,71.04,70.97,70.99,35335.68904593639,48.47,48.5178,48.47,48.4837,35335.689
2014-01-03 11:55:00,71.01,71.01,70.87,70.92,23823.09358258293,48.4974,48.4974,48.4017,48.4359,23823.0936
2014-01-03 12:00:00,70.93,70.97,70.92,70.97,14362.247805767696,48.4427,48.47,48.4359,48.47,14362.2478
2014-01-03 12:05:00,70.97,71.0,70.93,70.99,30206.31482959079,48.47,48.4905,48.4427,48.4837,30206.3148
2014-01-03 12:10:00,71.0,71.08,70.98,71.08,22797.218739313805,48.4905,48.5452,48.4769,48.5452,22797.2187
2014-01-03 12:15:00,71.08,71.15,71.08,71.13,27584.634674569705,48.5452,48.593,48.5452,48.5793,27584.6347
2014-01-03 12:20:00,71.13,71.17,71.12,71.14,31118.203579163343,48.5793,48.6066,48.5725,48.5861,31118.2036
2014-01-03 12:25:00,71.14,71.2,71.12,71.2,30320.30092328736,48.5861,48.6271,48.5725,48.6271,30320.3009
2014-01-03 12:30:00,71.19,71.21,71.14,71.17,31688.13404764619,48.6203,48.634,48.5861,48.6066,31688.134
2014-01-03 12:35:00,71.17,71.22,71.16,71.22,15502.108742733386,48.6066,48.6408,48.5998,48.6408,15502.1087
2014-01-03 12:40:00,71.22,71.24,71.2,71.22,18921.69155363046,48.6408,48.6544,48.6271,48.6408,18921.6916
2014-01-03 12:45:00,71.21,71.23,71.15,71.15,23139.17702040352,48.634,48.6476,48.593,48.593,23139.177
2014-01-03 12:50:00,71.15,71.16,71.12,71.12,19149.6637410236,48.593,48.5998,48.5725,48.5725,19149.6637
2014-01-03 12:55:00,71.13,71.15,71.11,71.13,28610.509517838826,48.5793,48.593,48.5657,48.5793,28610.5095
2014-01-03 13:00:00,71.13,71.15,71.12,71.14,29294.42608001824,48.5793,48.593,48.5725,48.5861,29294.4261
2014-01-03 13:05:00,71.13,71.19,71.13,71.18,25418.89889433489,48.5793,48.6203,48.5793,48.6135,25418.8989
2014-01-03 13:10:00,71.18,71.18,71.12,71.14,28382.537330445684,48.6135,48.6135,48.5725,48.5861,28382.5373
2014-01-03 13:15:00,71.13,71.17,71.12,71.17,25304.91280063832,48.5793,48.6066,48.5725,48.6066,25304.9128
2014-01-03 13:20:00,71.17,71.18,71.12,71.13,25076.940613245184,48.6066,48.6135,48.5725,48.5793,25076.9406
2014-01-03 13:25:00,71.13,71.15,71.12,71.15,23253.16311410008,48.5793,48.593,48.5725,48.593,23253.1631
2014-01-03 13:30:00,71.15,71.15,71.12,71.15,26216.80155021088,48.593,48.593,48.5725,48.593,26216.8016
2014-01-03 13:35:00,71.14,71.16,71.13,71.14,22683.23264561724,48.5861,48.5998,48.5793,48.5861,22683.2326
2014-01-03 13:40:00,71.14,71.14,71.08,71.11,31802.120141342755,48.5861,48.5861,48.5452,48.5657,31802.1201
2014-01-03 13:45:00,71.11,71.15,71.09,71.14,19947.56639689958,48.5657,48.593,48.552,48.5861,19947.5664
2014-01-03 13:50:00,71.14,71.15,71.12,71.14,18351.761085147613,48.5861,48.593,48.5725,48.5861,18351.7611
2014-01-03 13:55:00,71.14,71.14,71.12,71.14,17439.87233557506,48.5861,48.5861,48.5725,48.5861,17439.8723
2014-01-03 14:00:00,71.14,71.16,71.12,71.15,27584.634674569705,48.5861,48.5998,48.5725,48.593,27584.6347
2014-01-03 14:05:00,71.14,71.15,71.09,71.11,26216.80155021088,48.5861,48.593,48.552,48.5657,26216.8016
2014-01-03 14:10:00,71.11,71.16,71.09,71.14,28496.52342414225,48.5657,48.5998,48.552,48.5861,28496.5234
2014-01-03 14:15:00,71.16,71.16,71.08,71.08,23367.14920779665,48.5998,48.5998,48.5452,48.5452,23367.1492
2014-01-03 14:20:00,71.08,71.12,71.07,71.11,22455.260458224097,48.5452,48.5725,48.5383,48.5657,22455.2605
2014-01-03 14:25:00,71.12,71.12,71.06,71.06,21885.32998974125,48.5725,48.5725,48.5315,48.5315,21885.33
2014-01-03 14:30:00,71.07,71.09,70.99,70.99,21429.385614954976,48.5383,48.552,48.4837,48.4837,21429.3856
2014-01-03 14:35:00,71.0,71.02,70.99,71.01,15616.094836429957,48.4905,48.5042,48.4837,48.4974,15616.0948
2014-01-03 14:40:00,71.01,71.04,70.99,71.04,10372.73452638778,48.4974,48.5178,48.4837,48.5178,10372.7345
2014-01-03 14:45:00,71.04,71.13,71.03,71.13,22569.246551920667,48.5178,48.5793,48.511,48.5793,22569.2466
2014-01-03 14:50:00,71.13,71.21,71.12,71.2,21429.385614954976,48.5793,48.634,48.5725,48.6271,21429.3856
2014-01-03 14:55:00,71.21,71.23,71.14,71.15,22569.246551920667,48.634,48.6476,48.5861,48.593,22569.2466
2014-01-03 15:00:00,71.15,71.15,71.07,71.08,21315.399521258405,48.593,48.593,48.5383,48.5452,21315.3995
2014-01-03 15:05:00,71.08,71.1,71.05,71.07,28952.46779892853,48.5452,48.5588,48.5247,48.5383,28952.4678
2014-01-03 15:10:00,71.07,71.19,71.07,71.18,52889.547475208026,48.5383,48.6203,48.5383,48.6135,52889.5475
2014-01-03 15:15:00,71.18,71.25,71.18,71.21,30890.231391770205,48.6135,48.6613,48.6135,48.634,30890.2314
2014-01-03 15:20:00,71.2,71.2,71.14,71.15,26900.71811239029,48.6271,48.6271,48.5861,48.593,26900.7181
2014-01-03 15:25:00,71.15,71.16,71.07,71.09,38413.31357574376,48.593,48.5998,48.5383,48.552,38413.3136
2014-01-03 15:30:00,71.09,71.09,71.05,71.05,35677.647327026105,48.552,48.552,48.5247,48.5247,35677.6473
2014-01-03 15:35:00,71.04,71.08,71.03,71.03,26444.773737604013,48.5178,48.5452,48.511,48.511,26444.7737
2014-01-03 15:40:00,71.03,71.03,70.94,70.98,31688.13404764619,48.511,48.511,48.4496,48.4769,31688.134
2014-01-03 15:45:00,70.98,71.0,70.96,70.99,46164.367947110455,48.4769,48.4905,48.4632,48.4837,46164.3679
2014-01-03 15:50:00,70.99,70.99,70.89,70.9,63262.282001595806,48.4837,48.4837,48.4154,48.4222,63262.282
2014-01-03 15:55:00,70.89,70.9,70.8,70.82,106121.05323150576,48.4154,48.4222,48.3539,48.3676,106121.0532
2014-01-06 09:30:00,69.46,71.03,69.32,70.65,71355.29465405221,47.4388,48.511,47.3431,48.2515,71355.2947
2014-01-06 09:35:00,70.69,70.76,70.58,70.58,43428.7016983928,48.2788,48.3266,48.2037,48.2037,43428.7017
2014-01-06 09:40:00,70.55,70.62,70.39,70.48,27584.634674569705,48.1832,48.231,48.0739,48.1354,27584.6347
2014-01-06 09:45:00,70.4,70.49,70.38,70.47,16983.927960788784,48.0808,48.1422,48.0671,48.1286,16983.928
2014-01-06 09:50:00,70.46,70.46,70.34,70.38,19719.59420950644,48.1217,48.1217,48.0398,48.0671,19719.5942
2014-01-06 09:55:00,70.37,70.43,70.32,70.35,20631.482959078992,48.0603,48.1012,48.0261,48.0466,20631.483
2014-01-06 10:00:00,70.36,70.39,70.25,70.32,25304.91280063832,48.0534,48.0739,47.9783,48.0261,25304.9128
2014-01-06 10:05:00,70.32,70.39,70.3,70.37,20403.51077168585,48.0261,48.0739,48.0125,48.0603,20403.5108
2014-01-06 10:10:00,70.37,70.45,70.35,70.38,12082.525931836317,48.0603,48.1149,48.0466,48.0671,12082.5259
2014-01-06 10:15:00,70.37,70.45,70.3,70.42,32030.092328735893,48.0603,48.1149,48.0125,48.0944,32030.0923
2014-01-06 10:20:00,70.44,70.45,70.35,70.37,31802.120141342755,48.1081,48.1149,48.0466,48.0603,31802.1201
2014-01-06 10:25:00,70.37,70.4,70.24,70.25,29864.356548501084,48.0603,48.0808,47.9715,47.9783,29864.3565
2014-01-06 10:30:00,70.25,70.31,70.2,70.21,29864.356548501084,47.9783,48.0193,47.9442,47.951,29864.3565
2014-01-06 10:35:00,70.23,70.31,70.21,70.25,30548.273110680497,47.9646,48.0193,47.951,47.9783,30548.2731
2014-01-06 10:40:00,70.23,70.27,70.18,70.18,26330.787643907443,47.9646,47.992,47.9305,47.9305,26330.7876
2014-01-06 10:45:00,70.18,70.25,70.12,70.18,39211.21623161974,47.9305,47.9783,47.8895,47.9305,39211.2162
2014-01-06 10:50:00,70.18,70.32,70.18,70.32,24051.065769976063,47.9305,48.0261,47.9305,48.0261,24051.0658
2014-01-06 10:55:00,70.32,70.32,70.1,70.11,38755.27185683347,48.0261,48.0261,47.8759,47.8827,38755.2719
2014-01-06 11:00:00,70.13,70.25,70.11,70.19,22797.218739313805,47.8963,47.9783,47.8827,47.9373,22797.2187
2014-01-06 11:05:00,70.18,70.23,70.17,70.18,20859.45514647213,47.9305,47.9646,47.9237,47.9305,20859.4551
2014-01-06 11:10:00,70.19,70.19,70.06,70.07,27356.662487176563,47.9373,47.9373,47.8485,47.8554,27356.6625
2014-01-06 11:15:00,70.08,70.11,69.93,70.02,30662.259204377067,47.8622,47.8827,47.7598,47.8212,30662.2592
2014-01-06 11:20:00,70.02,70.07,69.99,70.06,22113.30217713439,47.8212,47.8554,47.8007,47.8485,22113.3022
2014-01-06 11:25:00,70.06,70.08,69.98,69.99,41946.8824803374,47.8485,47.8622,47.7939,47.8007,41946.8825
2014-01-06 11:30:00,70.01,70.09,69.99,70.03,21315.399521258405,47.8144,47.869,47.8007,47.8281,21315.3995
2014-01-06 11:35:00,70.05,70.05,69.96,70.02,22683.23264561724,47.8417,47.8417,47.7802,47.8212,22683.2326
2014-01-06 11:40:00,70.03,70.08,70.01,70.01,15502.108742733386,47.8281,47.8622,47.8144,47.8144,15502.1087
2014-01-06 11:45:00,70.03,70.03,69.91,69.96,21429.385614954976,47.8281,47.8281,47.7461,47.7802,21429.3856
2014-01-06 11:50:00,69.93,69.96,69.92,69.94,14818.192180553971,47.7598,47.7802,47.7529,47.7666,14818.1922
2014-01-06 11:55:00,69.94,69.99,69.94,69.97,17439.87233557506,47.7666,47.8007,47.7666,47.7871,17439.8723
2014-01-06 12:00:00,69.99,70.01,69.9,69.94,24165.05186367264,47.8007,47.8144,47.7393,47.7666,24165.0519
2014-01-06 12:05:00,69.91,69.96,69.9,69.9,16641.969679699076,47.7461,47.7802,47.7393,47.7393,16641.9697
2014-01-06 12:10:00,69.9,69.96,69.83,69.91,44340.59044796535,47.7393,47.7802,47.6915,47.7461,44340.5904
2014-01-06 12:15:00,69.92,70.03,69.89,69.97,24962.954519548617,47.7529,47.8281,47.7324,47.7871,24962.9545
2014-01-06 12:20:00,69.99,70.03,69.95,70.0,12994.414681408867,47.8007,47.8281,47.7734,47.8076,12994.4147
2014-01-06 12:25:00,69.99,70.03,69.95,69.96,17781.830616664767,47.8007,47.8281,47.7734,47.7802,17781.8306
2014-01-06 12:30:00,69.96,69.96,69.89,69.95,18351.761085147613,47.7802,47.7802,47.7324,47.7734,18351.7611
2014-01-06 12:35:00,69.95,69.97,69.9,69.91,16300.01139860937,47.7734,47.7871,47.7393,47.7461,16300.0114
2014-01-06 12:40:00,69.91,69.92,69.86,69.87,34879.74467115012,47.7461,47.7529,47.7119,47.7188,34879.7447
2014-01-06 12:45:00,69.86,69.88,69.82,69.84,35905.61951441924,47.7119,47.7256,47.6846,47.6983,35905.6195
2014-01-06 12:50:00,69.84,69.85,69.82,69.84,22569.246551920667,47.6983,47.7051,47.6846,47.6983,22569.2466
2014-01-06 12:55:00,69.84,69.85,69.79,69.82,26444.773737604013,47.6983,47.7051,47.6641,47.6846,26444.7737
2014-01-06 13:00:00,69.82,69.87,69.78,69.8,19263.649834720163,47.6846,47.7188,47.6573,47.671,19263.6498
2014-01-06 13:05:00,69.8,69.82,69.71,69.71,19035.677647327026,47.671,47.6846,47.6095,47.6095,19035.6776
2014-01-06 13:10:00,69.71,69.75,69.65,69.69,28952.46779892853,47.6095,47.6368,47.5685,47.5958,28952.4678
2014-01-06 13:15:00,69.67,69.8,69.67,69.78,22569.246551920667,47.5822,47.671,47.5822,47.6573,22569.2466
2014-01-06 13:20:00,69.79,69.85,69.78,69.82,18123.788897754475,47.6641,47.7051,47.6573,47.6846,18123.7889
2014-01-06 13:25:00,69.83,69.84,69.81,69.83,15958.053117519665,47.6915,47.6983,47.6778,47.6915,15958.0531
2014-01-06 13:30:00,69.82,69.82,69.75,69.75,20745.469052775563,47.6846,47.6846,47.6368,47.6368,20745.4691
2014-01-06 13:35:00,69.75,69.77,69.74,69.76,20175.53858429272,47.6368,47.6505,47.63,47.6437,20175.5386
2014-01-06 13:40:00,69.78,69.82,69.76,69.82,18123.788897754475,47.6573,47.6846,47.6437,47.6846,18123.7889
2014-01-06 13:45:00,69.82,69.85,69.78,69.81,15730.080930126524,47.6846,47.7051,47.6573,47.6778,15730.0809
2014-01-06 13:50:00,69.8,69.94,69.79,69.93,38185.34138835062,47.671,47.7666,47.6641,47.7598,38185.3414
2014-01-06 13:55:00,69.93,70.01,69.93,69.96,22683.23264561724,47.7598,47.8144,47.7598,47.7802,22683.2326
2014-01-06 14:00:00,69.96,69.97,69.87,69.89,29408.41217371481,47.7802,47.7871,47.7188,47.7324,29408.4122
2014-01-06 14:05:00,69.91,69.91,69.82,69.82,24165.05186367264,47.7461,47.7461,47.6846,47.6846,24165.0519
2014-01-06 14:10:00,69.82,69.96,69.82,69.91,31004.21748546677,47.6846,47.7802,47.6846,47.7461,31004.2175
2014-01-06 14:15:00,69.92,69.95,69.89,69.89,15844.067023823094,47.7529,47.7734,47.7324,47.7324,15844.067
2014-01-06 14:20:00,69.89,70.04,69.89,70.0,24279.0379573692,47.7324,47.8349,47.7324,47.8076,24279.038
2014-01-06 14:25:00,69.99,70.0,69.92,69.96,20175.53858429272,47.8007,47.8076,47.7529,47.7802,20175.5386
2014-01-06 14:30:00,69.96,70.01,69.92,69.99,19833.58030320301,47.7802,47.8144,47.7529,47.8007,19833.5803
2014-01-06 14:35:00,69.99,70.09,69.99,70.08,23823.09358258293,47.8007,47.869,47.8007,47.8622,23823.0936
2014-01-06 14:40:00,70.08,70.17,70.08,70.13,21771.343896044684,47.8622,47.9237,47.8622,47.8963,21771.3439
2014-01-06 14:45:00,70.14,70.17,70.07,70.11,20973.4412401687,47.9032,47.9237,47.8554,47.8827,20973.4412
2014-01-06 14:50:00,70.11,70.12,70.09,70.12,13336.372962498575,47.8827,47.8895,47.869,47.8895,13336.373
2014-01-06 14:55:00,70.12,70.17,70.11,70.17,18579.73327254075,47.8895,47.9237,47.8827,47.9237,18579.7333
2014-01-06 15:00:00,70.17,70.17,70.09,70.1,16300.01139860937,47.9237,47.9237,47.869,47.8759,16300.0114
2014-01-06 15:05:00,70.1,70.13,70.06,70.12,20631.482959078992,47.8759,47.8963,47.8485,47.8895,20631.483
2014-01-06 15:10:00,70.12,70.15,70.09,70.12,13450.359056195144,47.8895,47.91,47.869,47.8895,13450.3591
2014-01-06 15:15:00,70.14,70.19,70.11,70.16,21429.385614954976,47.9032,47.9373,47.8827,47.9168,21429.3856
2014-01-06 15:20:00,70.17,70.18,70.13,70.14,17325.886241878492,47.9237,47.9305,47.8963,47.9032,17325.8862
2014-01-06 15:25:00,70.16,70.17,70.11,70.15,25874.843269121167,47.9168,47.9237,47.8827,47.91,25874.8433
2014-01-06 15:30:00,70.15,70.16,70.03,70.04,29066.4538926251,47.91,47.9168,47.8281,47.8349,29066.4539
2014-01-06 15:35:00,70.05,70.1,70.04,70.09,18237.77499145104,47.8417,47.8759,47.8349,47.869,18237.775
2014-01-06 15:40:00,70.08,70.08,70.03,70.06,23481.135301493217,47.8622,47.8622,47.8281,47.8485,23481.1353
2014-01-06 15:45:00,70.07,70.11,70.06,70.07,35563.661233329534,47.8554,47.8827,47.8485,47.8554,35563.6612
2014-01-06 15:50:00,70.08,70.14,70.08,70.12,71925.22512253505,47.8622,47.9032,47.8622,47.8895,71925.2251
2014-01-06 15:55:00,70.11,70.12,69.99,70.01,146586.11649378776,47.8827,47.8895,47.8007,47.8144,146586.1165
2014-01-07 09:30:00,73.25,73.25,70.06,70.32,52661.575287814885,50.0272,50.0272,47.8485,48.0261,52661.5753
2014-01-07 09:35:00,70.32,70.52,70.28,70.51,24051.065769976063,48.0261,48.1627,47.9988,48.1559,24051.0658
2014-01-07 09:40:00,70.51,70.58,70.4,70.57,23709.107488886355,48.1559,48.2037,48.0808,48.1969,23709.1075
2014-01-07 09:45:00,70.57,70.68,70.57,70.6,19491.6220221133,48.1969,48.272,48.1969,48.2173,19491.622
2014-01-07 09:50:00,70.6,70.64,70.47,70.51,21657.35780234812,48.2173,48.2447,48.1286,48.1559,21657.3578
2014-01-07 09:55:00,70.51,70.61,70.48,70.61,18351.761085147613,48.1559,48.2242,48.1354,48.2242,18351.7611
2014-01-07 10:00:00,70.61,70.67,70.55,70.64,21201.41342756184,48.2242,48.2652,48.1832,48.2447,21201.4134
2014-01-07 10:05:00,70.63,70.72,70.63,70.72,18237.77499145104,48.2378,48.2993,48.2378,48.2993,18237.775
2014-01-07 10:10:00,70.71,70.72,70.61,70.63,17667.844522968197,48.2925,48.2993,48.2242,48.2378,17667.8445
2014-01-07 10:15:00,70.62,70.67,70.61,70.65,20289.524677989284,48.231,48.2652,48.2242,48.2515,20289.5247
2014-01-07 10:20:00,70.65,70.72,70.65,70.69,31118.203579163343,48.2515,48.2993,48.2515,48.2788,31118.2036
2014-01-07 10:25:00,70.7,70.73,70.65,70.7,37159.4665450815,48.2856,48.3061,48.2515,48.2856,37159.4665
2014-01-07 10:30:00,70.71,70.81,70.71,70.78,29864.356548501084,48.2925,48.3608,48.2925,48.3403,29864.3565
2014-01-07 10:35:00,70.77,70.83,70.75,70.8,23025.190926706942,48.3334,48.3744,48.3198,48.3539,23025.1909
2014-01-07 10:40:00,70.83,70.91,70.83,70.89,30776.245298073634,48.3744,48.4291,48.3744,48.4154,30776.2453
2014-01-07 10:45:00,70.89,70.9,70.75,70.8,25760.8571754246,48.4154,48.4222,48.3198,48.3539,25760.8572
2014-01-07 10:50:00,70.8,70.86,70.76,70.86,19035.677647327026,48.3539,48.3949,48.3266,48.3949,19035.6776
2014-01-07 10:55:00,70.85,70.89,70.82,70.88,19263.649834720163,48.3881,48.4154,48.3676,48.4086,19263.6498
2014-01-07 11:00:00,70.9,70.95,70.88,70.95,33625.89764048786,48.4222,48.4564,48.4086,48.4564,33625.8976
2014-01-07 11:05:00,70.95,70.98,70.92,70.98,20517.496865382425,48.4564,48.4769,48.4359,48.4769,20517.4969
2014-01-07 11:10:00,70.96,71.06,70.96,71.06,49583.95075800752,48.4632,48.5315,48.4632,48.5315,49583.9508
2014-01-07 11:15:00,71.06,71.08,71.04,71.04,40009.11888749572,48.5315,48.5452,48.5178,48.5178,40009.1189
2014-01-07 11:20:00,71.04,71.08,71.0,71.01,15730.080930126524,48.5178,48.5452,48.4905,48.4974,15730.0809
2014-01-07 11:25:00,71.0,71.02,70.94,70.94,22113.30217713439,48.4905,48.5042,48.4496,48.4496,22113.3022
2014-01-07 11:30:00,70.94,71.01,70.93,70.97,52775.561381511456,48.4496,48.4974,48.4427,48.47,52775.5614
2014-01-07 11:35:00,70.96,70.97,70.93,70.93,15502.108742733386,48.4632,48.47,48.4427,48.4427,15502.1087
2014-01-07 11:40:00,70.93,70.96,70.87,70.89,18465.74717884418,48.4427,48.4632,48.4017,48.4154,18465.7472
2014-01-07 11:45:00,70.89,70.94,70.89,70.91,15274.136555340248,48.4154,48.4496,48.4154,48.4291,15274.1366
2014-01-07 11:50:00,70.91,70.91,70.89,70.9,13906.30343098142,48.4291,48.4291,48.4154,48.4222,13906.3034
2014-01-07 11:55:00,70.9,70.91,70.89,70.89,21771.343896044684,48.4222,48.4291,48.4154,48.4154,21771.3439
2014-01-07 12:00:00,70.89,70.9,70.86,70.87,26786.73201869372,48.4154,48.4222,48.3949,48.4017,26786.732
2014-01-07 12:05:00,70.86,70.88,70.76,70.78,12424.484212926023,48.3949,48.4086,48.3266,48.3403,12424.4842
2014-01-07 12:10:00,70.76,70.82,70.76,70.82,18579.73327254075,48.3266,48.3676,48.3266,48.3676,18579.7333
2014-01-07 12:15:00,70.82,70.82,70.79,70.82,18921.69155363046,48.3676,48.3676,48.3471,48.3676,18921.6916
2014-01-07 12:20:00,70.81,70.85,70.81,70.84,13450.359056195144,48.3608,48.3881,48.3608,48.3813,13450.3591
2014-01-07 12:25:00,70.83,70.85,70.83,70.83,11968.539838139746,48.3744,48.3881,48.3744,48.3744,11968.5398
2014-01-07 12:30:00,70.85,70.88,70.83,70.83,12538.470306622592,48.3881,48.4086,48.3744,48.3744,12538.4703
2014-01-07 12:35:00,70.83,70.87,70.82,70.84,13450.359056195144,48.3744,48.4017,48.3676,48.3813,13450.3591
2014-01-07 12:40:00,70.83,70.88,70.81,70.88,19149.6637410236,48.3744,48.4086,48.3608,48.4086,19149.6637
2014-01-07 12:45:00,70.86,70.9,70.84,70.9,15616.094836429957,48.3949,48.4222,48.3813,48.4222,15616.0948
2014-01-07 12:50:00,70.9,70.93,70.88,70.93,13336.372962498575,48.4222,48.4427,48.4086,48.4427,13336.373
2014-01-07 12:55:00,70.92,70.96,70.9,70.95,23937.079676279493,48.4359,48.4632,48.4222,48.4564,23937.0797
2014-01-07 13:00:00,70.92,70.95,70.9,70.93,10486.72062008435,48.4359,48.4564,48.4222,48.4427,10486.7206
2014-01-07 13:05:00,70.92,70.96,70.92,70.96,12880.428587712298,48.4359,48.4632,48.4359,48.4632,12880.4286
2014-01-07 13:10:00,70.94,70.96,70.9,70.94,15958.053117519665,48.4496,48.4632,48.4222,48.4496,15958.0531
2014-01-07 13:15:00,70.95,70.97,70.92,70.94,14134.27561837456,48.4564,48.47,48.4359,48.4496,14134.2756
2014-01-07 13:20:00,70.95,70.96,70.93,70.95,7409.096090276987,48.4564,48.4632,48.4427,48.4564,7409.0961
2014-01-07 13:25:00,70.96,70.98,70.94,70.97,14932.178274250542,48.4632,48.4769,48.4496,48.47,14932.1783
2014-01-07 13:30:00,70.96,70.96,70.92,70.94,11284.623275960334,48.4632,48.4632,48.4359,48.4496,11284.6233
2014-01-07 13:35:00,70.95,70.95,70.91,70.95,13906.30343098142,48.4564,48.4564,48.4291,48.4564,13906.3034
2014-01-07 13:40:00,70.94,70.95,70.89,70.91,6611.193434401003,48.4496,48.4564,48.4154,48.4291,6611.1934
2014-01-07 13:45:00,70.91,70.96,70.89,70.9,15502.108742733386,48.4291,48.4632,48.4154,48.4222,15502.1087
2014-01-07 13:50:00,70.93,70.93,70.8,70.84,17553.85842927163,48.4427,48.4427,48.3539,48.3813,17553.8584
2014-01-07 13:55:00,70.84,70.85,70.81,70.82,11626.58155705004,48.3813,48.3881,48.3608,48.3676,11626.5816
2014-01-07 14:00:00,70.82,70.84,70.75,70.77,23937.079676279493,48.3676,48.3813,48.3198,48.3334,23937.0797
2014-01-07 14:05:00,70.76,70.82,70.76,70.8,24165.05186367264,48.3266,48.3676,48.3266,48.3539,24165.0519
2014-01-07 14:10:00,70.8,70.81,70.77,70.81,12424.484212926023,48.3539,48.3608,48.3334,48.3608,12424.4842
2014-01-07 14:15:00,70.81,70.81,70.75,70.77,11968.539838139746,48.3608,48.3608,48.3198,48.3334,11968.5398
2014-01-07 14:20:00,70.75,70.78,70.74,70.75,14932.178274250542,48.3198,48.3403,48.313,48.3198,14932.1783
2014-01-07 14:25:00,70.75,70.83,70.75,70.8,13336.372962498575,48.3198,48.3744,48.3198,48.3539,13336.373
2014-01-07 14:30:00,70.82,70.88,70.81,70.82,22341.27436452753,48.3676,48.4086,48.3608,48.3676,22341.2744
2014-01-07 14:35:00,70.82,70.84,70.8,70.84,12196.512025532886,48.3676,48.3813,48.3539,48.3813,12196.512
2014-01-07 14:40:00,70.82,70.88,70.82,70.88,13336.372962498575,48.3676,48.4086,48.3676,48.4086,13336.373
2014-01-07 14:45:00,70.85,70.88,70.81,70.81,7979.026558759831,48.3881,48.4086,48.3608,48.3608,7979.0266
2014-01-07 14:50:00,70.83,70.85,70.81,70.85,15730.080930126524,48.3744,48.3881,48.3608,48.3881,15730.0809
2014-01-07 14:55:00,70.84,70.87,70.82,70.85,21087.427333865267,48.3813,48.4017,48.3676,48.3881,21087.4273
2014-01-07 15:00:00,70.85,70.9,70.82,70.87,22113.30217713439,48.3881,48.4222,48.3676,48.4017,22113.3022
2014-01-07 15:05:00,70.87,70.92,70.86,70.89,25076.940613245184,48.4017,48.4359,48.3949,48.4154,25076.9406
2014-01-07 15:10:00,70.88,70.91,70.82,70.84,17325.886241878492,48.4086,48.4291,48.3676,48.3813,17325.8862
2014-01-07 15:15:00,70.86,70.92,70.84,70.92,19491.6220221133,48.3949,48.4359,48.3813,48.4359,19491.622
2014-01-07 15:20:00,70.92,70.92,70.88,70.89,21087.427333865267,48.4359,48.4359,48.4086,48.4154,21087.4273
2014-01-07 15:25:00,70.89,70.94,70.89,70.94,30434.28701698393,48.4154,48.4496,48.4154,48.4496,30434.287
2014-01-07 15:30:00,70.94,70.99,70.91,70.99,37045.48045138493,48.4496,48.4837,48.4291,48.4837,37045.4805
2014-01-07 15:35:00,70.99,70.99,70.93,70.95,47760.17325886242,48.4837,48.4837,48.4427,48.4564,47760.1733
2014-01-07 15:40:00,70.94,70.98,70.91,70.98,37273.45263877807,48.4496,48.4769,48.4291,48.4769,37273.4526
2014-01-07 15:45:00,70.97,71.0,70.95,70.96,35335.68904593639,48.47,48.4905,48.4564,48.4632,35335.689
2014-01-07 15:50:00,70.96,71.02,70.91,70.91,103499.37307648468,48.4632,48.5042,48.4291,48.4291,103499.3731
2014-01-07 15:55:00,70.9,70.92,70.85,70.86,122079.10634902542,48.4222,48.4359,48.3881,48.3949,122079.1063
2014-01-08 09:30:00,70.45,70.83,70.18,70.6,80702.15433717087,48.1149,48.3744,47.9305,48.2173,80702.1543
2014-01-08 09:35:00,70.59,70.73,70.59,70.63,37159.4665450815,48.2105,48.3061,48.2105,48.2378,37159.4665
2014-01-08 09:40:00,70.62,70.64,70.39,70.43,24051.065769976063,48.231,48.2447,48.0739,48.1012,24051.0658
2014-01-08 09:45:00,70.42,70.47,70.2,70.29,45138.49310384133,48.0944,48.1286,47.9442,48.0056,45138.4931
2014-01-08 09:50:00,70.27,70.32,70.18,70.26,25532.88498803146,47.992,48.0261,47.9305,47.9851,25532.885
2014-01-08 09:55:00,70.24,70.25,70.11,70.15,32258.06451612904,47.9715,47.9783,47.8827,47.91,32258.0645
2014-01-08 10:00:00,70.13,70.25,70.11,70.2,37045.48045138493,47.8963,47.9783,47.8827,47.9442,37045.4805
2014-01-08 10:05:00,70.22,70.26,70.2,70.25,51065.76997606292,47.9578,47.9851,47.9442,47.9783,51065.77
2014-01-08 10:10:00,70.25,70.26,70.18,70.19,29864.356548501084,47.9783,47.9851,47.9305,47.9373,29864.3565
2014-01-08 10:15:00,70.19,70.24,70.14,70.24,46962.27060298644,47.9373,47.9715,47.9032,47.9715,46962.2706
2014-01-08 10:20:00,70.25,70.46,70.25,70.46,64060.184657471786,47.9783,48.1217,47.9783,48.1217,64060.1847
2014-01-08 10:25:00,70.46,70.48,70.41,70.45,22341.27436452753,48.1217,48.1354,48.0876,48.1149,22341.2744
2014-01-08 10:30:00,70.44,70.49,70.4,70.46,54485.35278695999,48.1081,48.1422,48.0808,48.1217,54485.3528
2014-01-08 10:35:00,70.43,70.47,70.37,70.41,27356.662487176563,48.1012,48.1286,48.0603,48.0876,27356.6625
2014-01-08 10:40:00,70.41,70.46,70.33,70.35,23937.079676279493,48.0876,48.1217,48.0329,48.0466,23937.0797
2014-01-08 10:45:00,70.35,70.35,70.24,70.3,42402.82685512368,48.0466,48.0466,47.9715,48.0125,42402.8269
2014-01-08 10:50:00,70.31,70.38,70.3,70.32,24393.02405106577,48.0193,48.0671,48.0125,48.0261,24393.0241
2014-01-08 10:55:00,70.32,70.36,70.31,70.36,22683.23264561724,48.0261,48.0534,48.0193,48.0534,22683.2326
2014-01-08 11:00:00,70.35,70.36,70.32,70.36,22569.246551920667,48.0466,48.0534,48.0261,48.0534,22569.2466
2014-01-08 11:05:00,70.36,70.36,70.24,70.25,30776.245298073634,48.0534,48.0534,47.9715,47.9783,30776.2453
2014-01-08 11:10:00,70.25,70.31,70.24,70.27,26558.75983130058,47.9783,48.0193,47.9715,47.992,26558.7598
2014-01-08 11:15:00,70.27,70.32,70.27,70.31,20403.51077168585,47.992,48.0261,47.992,48.0193,20403.5108
2014-01-08 11:20:00,70.31,70.32,70.26,70.27,21999.31608343782,48.0193,48.0261,47.9851,47.992,21999.3161
2014-01-08 11:25:00,70.27,70.31,70.23,70.31,23139.17702040352,47.992,48.0193,47.9646,48.0193,23139.177
2014-01-08 11:30:00,70.31,70.39,70.31,70.37,22911.20483301037,48.0193,48.0739,48.0193,48.0603,22911.2048
2014-01-08 11:35:00,70.36,70.39,70.33,70.36,23709.107488886355,48.0534,48.0739,48.0329,48.0534,23709.1075
2014-01-08 11:40:00,70.36,70.4,70.35,70.39,32258.06451612904,48.0534,48.0808,48.0466,48.0739,32258.0645
2014-01-08 11:45:00,70.36,70.39,70.35,70.36,27812.60686196284,48.0534,48.0739,48.0466,48.0534,27812.6069
2014-01-08 11:50:00,70.36,70.45,70.35,70.45,18693.71936623732,48.0534,48.1149,48.0466,48.1149,18693.7194
2014-01-08 11:55:00,70.44,70.46,70.41,70.42,15616.094836429957,48.1081,48.1217,48.0876,48.0944,15616.0948
2014-01-08 12:00:00,70.41,70.46,70.39,70.39,47874.159352558985,48.0876,48.1217,48.0739,48.0739,47874.1594
2014-01-08 12:05:00,70.4,70.45,70.39,70.41,15274.136555340248,48.0808,48.1149,48.0739,48.0876,15274.1366
2014-01-08 12:10:00,70.39,70.46,70.39,70.45,9916.790151601504,48.0739,48.1217,48.0739,48.1149,9916.7902
2014-01-08 12:15:00,70.44,70.44,70.35,70.37,20517.496865382425,48.1081,48.1081,48.0466,48.0603,20517.4969
2014-01-08 12:20:00,70.36,70.39,70.33,70.38,20175.53858429272,48.0534,48.0739,48.0329,48.0671,20175.5386
2014-01-08 12:25:00,70.38,70.38,70.34,70.36,8776.929214635815,48.0671,48.0671,48.0398,48.0534,8776.9292
2014-01-08 12:30:00,70.34,70.38,70.34,70.37,15274.136555340248,48.0398,48.0671,48.0398,48.0603,15274.1366
2014-01-08 12:35:00,70.36,70.36,70.32,70.33,17895.816710361338,48.0534,48.0534,48.0261,48.0329,17895.8167
2014-01-08 12:40:00,70.34,70.37,70.33,70.37,13222.386868802008,48.0398,48.0603,48.0329,48.0603,13222.3869
2014-01-08 12:45:00,70.36,70.38,70.34,70.36,19263.649834720163,48.0534,48.0671,48.0398,48.0534,19263.6498
2014-01-08 12:50:00,70.37,70.4,70.34,70.36,20631.482959078992,48.0603,48.0808,48.0398,48.0534,20631.483
2014-01-08 12:55:00,70.36,70.39,70.3,70.35,13792.317337284852,48.0534,48.0739,48.0125,48.0466,13792.3173
2014-01-08 13:00:00,70.35,70.39,70.34,70.34,14248.261712071127,48.0466,48.0739,48.0398,48.0398,14248.2617
2014-01-08 13:05:00,70.36,70.37,70.34,70.36,26558.75983130058,48.0534,48.0603,48.0398,48.0534,26558.7598
2014-01-08 13:10:00,70.35,70.38,70.33,70.36,22683.23264561724,48.0466,48.0671,48.0329,48.0534,22683.2326
2014-01-08 13:15:00,70.36,70.36,70.24,70.28,21657.35780234812,48.0534,48.0534,47.9715,47.9988,21657.3578
2014-01-08 13:20:00,70.29,70.36,70.27,70.36,50495.83950758007,48.0056,48.0534,47.992,48.0534,50495.8395
2014-01-08 13:25:00,70.36,70.36,70.32,70.36,14818.192180553971,48.0534,48.0534,48.0261,48.0534,14818.1922
2014-01-08 13:30:00,70.35,70.37,70.34,70.36,26330.787643907443,48.0466,48.0603,48.0398,48.0534,26330.7876
2014-01-08 13:35:00,70.36,70.36,70.32,70.34,16755.955773395646,48.0534,48.0534,48.0261,48.0398,16755.9558
2014-01-08 13:40:00,70.32,70.38,70.31,70.35,17781.830616664767,48.0261,48.0671,48.0193,48.0466,17781.8306
2014-01-08 13:45:00,70.35,70.36,70.31,70.33,19263.649834720163,48.0466,48.0534,48.0193,48.0329,19263.6498
2014-01-08 13:50:00,70.33,70.45,70.32,70.44,21999.31608343782,48.0329,48.1149,48.0261,48.1081,21999.3161
2014-01-08 13:55:00,70.44,70.45,70.4,70.44,14248.261712071127,48.1081,48.1149,48.0808,48.1081,14248.2617
2014-01-08 14:00:00,70.4,70.48,70.33,70.42,58930.81044112618,48.0808,48.1354,48.0329,48.0944,58930.8104
2014-01-08 14:05:00,70.42,70.46,70.29,70.31,26330.787643907443,48.0944,48.1217,48.0056,48.0193,26330.7876
2014-01-08 14:10:00,70.29,70.35,70.26,70.31,22569.246551920667,48.0056,48.0466,47.9851,48.0193,22569.2466
2014-01-08 14:15:00,70.32,70.41,70.26,70.36,47988.14544625556,48.0261,48.0876,47.9851,48.0534,47988.1454
2014-01-08 14:20:00,70.36,70.41,70.3,70.32,30662.259204377067,48.0534,48.0876,48.0125,48.0261,30662.2592
2014-01-08 14:25:00,70.32,70.37,70.32,70.32,20631.482959078992,48.0261,48.0603,48.0261,48.0261,20631.483
2014-01-08 14:30:00,70.32,70.38,70.27,70.36,32258.06451612904,48.0261,48.0671,47.992,48.0534,32258.0645
2014-01-08 14:35:00,70.36,70.38,70.25,70.29,41034.99373076485,48.0534,48.0671,47.9783,48.0056,41034.9937
2014-01-08 14:40:00,70.3,70.32,70.29,70.3,18351.761085147613,48.0125,48.0261,48.0056,48.0125,18351.7611
2014-01-08 14:45:00,70.32,70.32,70.24,70.24,26672.74592499715,48.0261,48.0261,47.9715,47.9715,26672.7459
2014-01-08 14:50:00,70.25,70.32,70.24,70.3,31460.16186025305,47.9783,48.0261,47.9715,48.0125,31460.1619
2014-01-08 14:55:00,70.28,70.31,70.23,70.29,25418.89889433489,47.9988,48.0193,47.9646,48.0056,25418.8989
2014-01-08 15:00:00,70.29,70.38,70.27,70.38,20859.45514647213,48.0056,48.0671,47.992,48.0671,20859.4551
2014-01-08 15:05:00,70.38,70.39,70.29,70.32,30092.32873589422,48.0671,48.0739,48.0056,48.0261,30092.3287
2014-01-08 15:10:00,70.31,70.36,70.28,70.32,25418.89889433489,48.0193,48.0534,47.9988,48.0261,25418.8989
2014-01-08 15:15:00,70.32,70.34,70.25,70.28,23595.121395189788,48.0261,48.0398,47.9783,47.9988,23595.1214
2014-01-08 15:20:00,70.26,70.38,70.22,70.31,35905.61951441924,47.9851,48.0671,47.9578,48.0193,35905.6195
2014-01-08 15:25:00,70.32,70.32,70.25,70.26,37615.410919867776,48.0261,48.0261,47.9783,47.9851,37615.4109
2014-01-08 15:30:00,70.26,70.3,70.25,70.28,27926.59295565941,47.9851,48.0125,47.9783,47.9988,27926.593
2014-01-08 15:35:00,70.28,70.37,70.26,70.36,25988.82936281773,47.9988,48.0603,47.9851,48.0534,25988.8294
2014-01-08 15:40:00,70.37,70.37,70.32,70.37,31802.120141342755,48.0603,48.0603,48.0261,48.0603,31802.1201
2014-01-08 15:45:00,70.37,70.47,70.36,70.46,49241.99247691782,48.0603,48.1286,48.0534,48.1217,49241.9925
2014-01-08 15:50:00,70.46,70.48,70.45,70.48,69189.5588738174,48.1217,48.1354,48.1149,48.1354,69189.5589
2014-01-08 15:55:00,70.47,70.51,70.46,70.48,92898.66636270376,48.1286,48.1559,48.1217,48.1354,92898.6664
2014-01-09 09:30:00,74.51,74.51,69.5,71.15,86857.4033967856,50.8877,50.8877,47.4661,48.593,86857.4034
2014-01-09 09:35:00,71.13,71.17,71.08,71.14,28154.565143052547,48.5793,48.6066,48.5452,48.5861,28154.5651
2014-01-09 09:40:00,71.11,71.31,71.09,71.26,34651.772483756984,48.5657,48.7022,48.552,48.6681,34651.7725
2014-01-09 09:45:00,71.26,71.39,71.24,71.35,39781.14670010259,48.6681,48.7569,48.6544,48.7296,39781.1467
2014-01-09 09:50:00,71.36,71.38,71.06,71.08,37387.43873247464,48.7364,48.7501,48.5315,48.5452,37387.4387
2014-01-09 09:55:00,71.08,71.17,71.03,71.07,54941.29716174627,48.5452,48.6066,48.511,48.5383,54941.2972
2014-01-09 10:00:00,71.05,71.16,71.03,71.13,32030.092328735893,48.5247,48.5998,48.511,48.5793,32030.0923
2014-01-09 10:05:00,71.13,71.22,71.06,71.08,49469.96466431095,48.5793,48.6408,48.5315,48.5452,49469.9647
2014-01-09 10:10:00,71.09,71.09,71.03,71.06,31004.21748546677,48.552,48.552,48.511,48.5315,31004.2175
2014-01-09 10:15:00,71.06,71.07,70.97,71.02,23709.107488886355,48.5315,48.5383,48.47,48.5042,23709.1075
2014-01-09 10:20:00,71.02,71.07,70.96,71.07,27584.634674569705,48.5042,48.5383,48.4632,48.5383,27584.6347
2014-01-09 10:25:00,71.04,71.15,71.03,71.11,32600.02279721874,48.5178,48.593,48.511,48.5657,32600.0228
2014-01-09 10:30:00,71.12,71.15,71.1,71.13,25874.843269121167,48.5725,48.593,48.5588,48.5793,25874.8433
2014-01-09 10:35:00,71.11,71.24,71.11,71.22,23253.16311410008,48.5657,48.6544,48.5657,48.6408,23253.1631
2014-01-09 10:40:00,71.2,71.22,70.91,70.91,29408.41217371481,48.6271,48.6408,48.4291,48.4291,29408.4122
2014-01-09 10:45:00,70.95,70.97,70.88,70.97,18123.788897754475,48.4564,48.47,48.4086,48.47,18123.7889
2014-01-09 10:50:00,70.96,70.98,70.89,70.95,38185.34138835062,48.4632,48.4769,48.4154,48.4564,38185.3414
2014-01-09 10:55:00,70.94,71.01,70.88,71.0,31004.21748546677,48.4496,48.4974,48.4086,48.4905,31004.2175
2014-01-09 11:00:00,71.0,71.01,70.95,70.98,29066.4538926251,48.4905,48.4974,48.4564,48.4769,29066.4539
2014-01-09 11:05:00,70.98,71.03,70.95,71.0,37159.4665450815,48.4769,48.511,48.4564,48.4905,37159.4665
2014-01-09 11:10:00,70.98,71.03,70.96,71.02,23595.121395189788,48.4769,48.511,48.4632,48.5042,23595.1214
2014-01-09 11:15:00,71.03,71.07,71.0,71.05,15616.094836429957,48.511,48.5383,48.4905,48.5247,15616.0948
2014-01-09 11:20:00,71.05,71.1,71.03,71.1,21315.399521258405,48.5247,48.5588,48.511,48.5588,21315.3995
2014-01-09 11:25:00,71.1,71.14,71.08,71.11,53117.51966260116,48.5588,48.5861,48.5452,48.5657,53117.5197
2014-01-09 11:30:00,71.11,71.11,71.01,71.01,18921.69155363046,48.5657,48.5657,48.4974,48.4974,18921.6916
2014-01-09 11:35:00,71.01,71.06,70.98,71.02,20745.469052775563,48.4974,48.5315,48.4769,48.5042,20745.4691
2014-01-09 11:40:00,71.04,71.05,71.01,71.04,17781.830616664767,48.5178,48.5247,48.4974,48.5178,17781.8306
2014-01-09 11:45:00,71.03,71.03,70.94,70.99,23595.121395189788,48.511,48.511,48.4496,48.4837,23595.1214
2014-01-09 11:50:00,70.99,71.0,70.91,70.91,9802.804057904936,48.4837,48.4905,48.4291,48.4291,9802.8041
2014-01-09 11:55:00,70.9,70.96,70.9,70.95,12880.428587712298,48.4222,48.4632,48.4222,48.4564,12880.4286
2014-01-09 12:00:00,70.96,71.0,70.92,70.99,14476.233899464263,48.4632,48.4905,48.4359,48.4837,14476.2339
2014-01-09 12:05:00,70.96,71.01,70.95,70.99,16072.039211216232,48.4632,48.4974,48.4564,48.4837,16072.0392
2014-01-09 12:10:00,70.99,70.99,70.96,70.96,7865.040465063263,48.4837,48.4837,48.4632,48.4632,7865.0405
2014-01-09 12:15:00,70.96,70.98,70.94,70.96,9232.87358942209,48.4632,48.4769,48.4496,48.4632,9232.8736
2014-01-09 12:20:00,70.96,70.98,70.93,70.97,10828.678901174057,48.4632,48.4769,48.4427,48.47,10828.6789
2014-01-09 12:25:00,70.96,71.01,70.95,70.98,7181.123902883848,48.4632,48.4974,48.4564,48.4769,7181.1239
2014-01-09 12:30:00,71.0,71.12,71.0,71.12,15046.16436794711,48.4905,48.5725,48.4905,48.5725,15046.1644
2014-01-09 12:35:00,71.12,71.13,71.11,71.11,12994.414681408867,48.5725,48.5793,48.5657,48.5657,12994.4147
2014-01-09 12:40:00,71.11,71.12,71.07,71.11,10372.73452638778,48.5657,48.5725,48.5383,48.5657,10372.7345
2014-01-09 12:45:00,71.1,71.11,71.06,71.09,12994.414681408867,48.5588,48.5657,48.5315,48.552,12994.4147
2014-01-09 12:50:00,71.09,71.14,71.08,71.11,17439.87233557506,48.552,48.5861,48.5452,48.5657,17439.8723
2014-01-09 12:55:00,71.11,71.16,71.1,71.14,22911.20483301037,48.5657,48.5998,48.5588,48.5861,22911.2048
2014-01-09 13:00:00,71.16,71.16,71.05,71.05,10600.70671378092,48.5998,48.5998,48.5247,48.5247,10600.7067
2014-01-09 13:05:00,71.07,71.1,71.03,71.05,11854.553744443176,48.5383,48.5588,48.511,48.5247,11854.5537
2014-01-09 13:10:00,71.04,71.06,71.04,71.06,6725.179528097572,48.5178,48.5315,48.5178,48.5315,6725.1795
2014-01-09 13:15:00,71.06,71.06,71.01,71.01,15274.136555340248,48.5315,48.5315,48.4974,48.4974,15274.1366
2014-01-09 13:20:00,71.03,71.03,71.0,71.01,8890.915308332384,48.511,48.511,48.4905,48.4974,8890.9153
2014-01-09 13:25:00,71.0,71.1,71.0,71.07,10144.762338994642,48.4905,48.5588,48.4905,48.5383,10144.7623
2014-01-09 13:30:00,71.06,71.1,71.02,71.03,16186.0253049128,48.5315,48.5588,48.5042,48.511,16186.0253
2014-01-09 13:35:00,71.03,71.03,70.92,70.95,22911.20483301037,48.511,48.511,48.4359,48.4564,22911.2048
2014-01-09 13:40:00,70.96,70.96,70.92,70.92,13792.317337284852,48.4632,48.4632,48.4359,48.4359,13792.3173
2014-01-09 13:45:00,70.94,70.94,70.87,70.87,13564.345149891711,48.4496,48.4496,48.4017,48.4017,13564.3451
2014-01-09 13:50:00,70.89,70.89,70.8,70.82,12310.498119229454,48.4154,48.4154,48.3539,48.3676,12310.4981
2014-01-09 13:55:00,70.82,70.85,70.79,70.82,14362.247805767696,48.3676,48.3881,48.3471,48.3676,14362.2478
2014-01-09 14:00:00,70.82,70.82,70.7,70.7,19833.58030320301,48.3676,48.3676,48.2856,48.2856,19833.5803
2014-01-09 14:05:00,70.68,70.73,70.68,70.7,12424.484212926023,48.272,48.3061,48.272,48.2856,12424.4842
2014-01-09 14:10:00,70.7,70.8,70.7,70.8,23481.135301493217,48.2856,48.3539,48.2856,48.3539,23481.1353
2014-01-09 14:15:00,70.8,70.8,70.71,70.72,11854.553744443176,48.3539,48.3539,48.2925,48.2993,11854.5537
2014-01-09 14:20:00,70.72,70.76,70.69,70.76,15502.108742733386,48.2993,48.3266,48.2788,48.3266,15502.1087
2014-01-09 14:25:00,70.75,70.76,70.71,70.76,10030.776245298071,48.3198,48.3266,48.2925,48.3266,10030.7762
2014-01-09 14:30:00,70.75,70.77,70.7,70.7,13450.359056195144,48.3198,48.3334,48.2856,48.2856,13450.3591
2014-01-09 14:35:00,70.71,70.71,70.65,70.68,21999.31608343782,48.2925,48.2925,48.2515,48.272,21999.3161
2014-01-09 14:40:00,70.68,70.82,70.68,70.82,18693.71936623732,48.272,48.3676,48.272,48.3676,18693.7194
2014-01-09 14:45:00,70.82,70.86,70.8,70.8,12196.512025532886,48.3676,48.3949,48.3539,48.3539,12196.512
2014-01-09 14:50:00,70.81,70.86,70.79,70.83,23025.190926706942,48.3608,48.3949,48.3471,48.3744,23025.1909
2014-01-09 14:55:00,70.82,70.83,70.71,70.72,14932.178274250542,48.3676,48.3744,48.2925,48.2993,14932.1783
2014-01-09 15:00:00,70.71,70.75,70.67,70.68,18351.761085147613,48.2925,48.3198,48.2652,48.272,18351.7611
2014-01-09 15:05:00,70.68,70.79,70.67,70.74,25304.91280063832,48.272,48.3471,48.2652,48.313,25304.9128
2014-01-09 15:10:00,70.74,70.79,70.7,70.79,26330.787643907443,48.313,48.3471,48.2856,48.3471,26330.7876
2014-01-09 15:15:00,70.79,70.85,70.77,70.78,22911.20483301037,48.3471,48.3881,48.3334,48.3403,22911.2048
2014-01-09 15:20:00,70.78,70.84,70.77,70.82,26672.74592499715,48.3403,48.3813,48.3334,48.3676,26672.7459
2014-01-09 15:25:00,70.8,70.82,70.74,70.75,19035.677647327026,48.3539,48.3676,48.313,48.3198,19035.6776
2014-01-09 15:30:00,70.75,70.78,70.72,70.72,29294.42608001824,48.3198,48.3403,48.2993,48.2993,29294.4261
2014-01-09 15:35:00,70.71,70.74,70.65,70.74,30092.32873589422,48.2925,48.313,48.2515,48.313,30092.3287
2014-01-09 15:40:00,70.74,70.79,70.74,70.75,24734.98233215548,48.313,48.3471,48.313,48.3198,24734.9823
2014-01-09 15:45:00,70.75,70.76,70.7,70.75,43656.67388578594,48.3198,48.3266,48.2856,48.3198,43656.6739
2014-01-09 15:50:00,70.75,70.8,70.72,70.73,41262.96591815799,48.3198,48.3539,48.2993,48.3061,41262.9659
2014-01-09 15:55:00,70.72,70.75,70.68,70.75,90960.90276986208,48.2993,48.3198,48.272,48.3198,90960.9028
2014-01-10 09:30:00,71.11,71.37,70.41,70.96,67479.76746836885,48.5657,48.7432,48.0876,48.4632,67479.7675
2014-01-10 09:35:00,70.91,70.98,70.85,70.91,17895.816710361338,48.4291,48.4769,48.3881,48.4291,17895.8167
2014-01-10 09:40:00,70.96,70.96,70.74,70.81,18237.77499145104,48.4632,48.4632,48.313,48.3608,18237.775
2014-01-10 09:45:00,70.79,70.79,70.57,70.58,16186.0253049128,48.3471,48.3471,48.1969,48.2037,16186.0253
2014-01-10 09:50:00,70.66,70.78,70.6,70.67,21315.399521258405,48.2583,48.3403,48.2173,48.2652,21315.3995
2014-01-10 09:55:00,70.69,70.73,70.54,70.54,11854.553744443176,48.2788,48.3061,48.1764,48.1764,11854.5537
2014-01-10 10:00:00,70.55,70.61,70.41,70.46,18465.74717884418,48.1832,48.2242,48.0876,48.1217,18465.7472
2014-01-10 10:05:00,70.46,70.53,70.3,70.53,18237.77499145104,48.1217,48.1695,48.0125,48.1695,18237.775
2014-01-10 10:10:00,70.51,70.53,70.43,70.5,16755.955773395646,48.1559,48.1695,48.1012,48.149,16755.9558
2014-01-10 10:15:00,70.53,70.61,70.48,70.58,19035.677647327026,48.1695,48.2242,48.1354,48.2037,19035.6776
2014-01-10 10:20:00,70.58,70.68,70.55,70.68,12082.525931836317,48.2037,48.272,48.1832,48.272,12082.5259
2014-01-10 10:25:00,70.67,70.72,70.61,70.64,25760.8571754246,48.2652,48.2993,48.2242,48.2447,25760.8572
2014-01-10 10:30:00,70.62,70.66,70.56,70.56,20517.496865382425,48.231,48.2583,48.19,48.19,20517.4969
2014-01-10 10:35:00,70.58,70.6,70.45,70.46,26216.80155021088,48.2037,48.2173,48.1149,48.1217,26216.8016
2014-01-10 10:40:00,70.46,70.61,70.46,70.54,21885.32998974125,48.1217,48.2242,48.1217,48.1764,21885.33
2014-01-10 10:45:00,70.55,70.7,70.55,70.68,17439.87233557506,48.1832,48.2856,48.1832,48.272,17439.8723
2014-01-10 10:50:00,70.69,70.76,70.68,70.68,27128.690299783422,48.2788,48.3266,48.272,48.272,27128.6903
2014-01-10 10:55:00,70.68,70.71,70.65,70.7,15274.136555340248,48.272,48.2925,48.2515,48.2856,15274.1366
2014-01-10 11:00:00,70.68,70.72,70.62,70.62,14134.27561837456,48.272,48.2993,48.231,48.231,14134.2756
2014-01-10 11:05:00,70.61,70.61,70.51,70.58,16186.0253049128,48.2242,48.2242,48.1559,48.2037,16186.0253
2014-01-10 11:10:00,70.58,70.62,70.51,70.53,21201.41342756184,48.2037,48.231,48.1559,48.1695,21201.4134
2014-01-10 11:15:00,70.53,70.53,70.36,70.37,22341.27436452753,48.1695,48.1695,48.0534,48.0603,22341.2744
2014-01-10 11:20:00,70.36,70.37,70.25,70.3,28382.537330445684,48.0534,48.0603,47.9783,48.0125,28382.5373
2014-01-10 11:25:00,70.28,70.32,70.23,70.27,24848.968425852046,47.9988,48.0261,47.9646,47.992,24848.9684
2014-01-10 11:30:00,70.27,70.3,70.2,70.23,23367.14920779665,47.992,48.0125,47.9442,47.9646,23367.1492
2014-01-10 11:35:00,70.2,70.27,70.15,70.25,18351.761085147613,47.9442,47.992,47.91,47.9783,18351.7611
2014-01-10 11:40:00,70.26,70.26,70.21,70.26,20631.482959078992,47.9851,47.9851,47.951,47.9851,20631.483
2014-01-10 11:45:00,70.26,70.27,70.18,70.25,21429.385614954976,47.9851,47.992,47.9305,47.9783,21429.3856
2014-01-10 11:50:00,70.25,70.29,70.23,70.25,15160.15046164368,47.9783,48.0056,47.9646,47.9783,15160.1505
2014-01-10 11:55:00,70.25,70.32,70.23,70.3,13108.400775105438,47.9783,48.0261,47.9646,48.0125,13108.4008
2014-01-10 12:00:00,70.32,70.32,70.24,70.27,27242.67639348,48.0261,48.0261,47.9715,47.992,27242.6764
2014-01-10 12:05:00,70.25,70.34,70.2,70.34,19605.60811580987,47.9783,48.0398,47.9442,48.0398,19605.6081
2014-01-10 12:10:00,70.34,70.39,70.31,70.39,14704.206086857404,48.0398,48.0739,48.0193,48.0739,14704.2061
2014-01-10 12:15:00,70.39,70.46,70.37,70.39,35335.68904593639,48.0739,48.1217,48.0603,48.0739,35335.689
2014-01-10 12:20:00,70.41,70.41,70.38,70.39,10714.692807477488,48.0876,48.0876,48.0671,48.0739,10714.6928
2014-01-10 12:25:00,70.4,70.44,70.36,70.37,12994.414681408867,48.0808,48.1081,48.0534,48.0603,12994.4147
2014-01-10 12:30:00,70.35,70.38,70.33,70.38,12082.525931836317,48.0466,48.0671,48.0329,48.0671,12082.5259
2014-01-10 12:35:00,70.39,70.41,70.38,70.38,11512.595463353471,48.0739,48.0876,48.0671,48.0671,11512.5955
2014-01-10 12:40:00,70.39,70.49,70.36,70.48,23709.107488886355,48.0739,48.1422,48.0534,48.1354,23709.1075
2014-01-10 12:45:00,70.46,70.51,70.45,70.46,12538.470306622592,48.1217,48.1559,48.1149,48.1217,12538.4703
2014-01-10 12:50:00,70.46,70.49,70.38,70.43,17553.85842927163,48.1217,48.1422,48.0671,48.1012,17553.8584
2014-01-10 12:55:00,70.42,70.44,70.36,70.36,12766.44249401573,48.0944,48.1081,48.0534,48.0534,12766.4425
2014-01-10 13:00:00,70.36,70.38,70.32,70.37,13108.400775105438,48.0534,48.0671,48.0261,48.0603,13108.4008
2014-01-10 13:05:00,70.36,70.41,70.36,70.4,15388.122649036815,48.0534,48.0876,48.0534,48.0808,15388.1226
2014-01-10 13:10:00,70.41,70.43,70.39,70.41,11398.609369656902,48.0876,48.1012,48.0739,48.0876,11398.6094
2014-01-10 13:15:00,70.44,70.45,70.4,70.42,24848.968425852046,48.1081,48.1149,48.0808,48.0944,24848.9684
2014-01-10 13:20:00,70.43,70.45,70.39,70.39,16755.955773395646,48.1012,48.1149,48.0739,48.0739,16755.9558
2014-01-10 13:25:00,70.39,70.4,70.38,70.38,19947.56639689958,48.0739,48.0808,48.0671,48.0671,19947.5664
2014-01-10 13:30:00,70.38,70.4,70.34,70.36,19947.56639689958,48.0671,48.0808,48.0398,48.0534,19947.5664
2014-01-10 13:35:00,70.36,70.37,70.34,70.35,8548.957027242677,48.0534,48.0603,48.0398,48.0466,8548.957
2014-01-10 13:40:00,70.36,70.39,70.34,70.36,22455.260458224097,48.0534,48.0739,48.0398,48.0534,22455.2605
2014-01-10 13:45:00,70.35,70.36,70.33,70.34,7637.068277670124,48.0466,48.0534,48.0329,48.0398,7637.0683
2014-01-10 13:50:00,70.34,70.38,70.33,70.37,24393.02405106577,48.0398,48.0671,48.0329,48.0603,24393.0241
2014-01-10 13:55:00,70.37,70.38,70.28,70.3,19491.6220221133,48.0603,48.0671,47.9988,48.0125,19491.622
2014-01-10 14:00:00,70.29,70.36,70.29,70.34,18009.802804057905,48.0056,48.0534,48.0056,48.0398,18009.8028
2014-01-10 14:05:00,70.35,70.39,70.34,70.39,19605.60811580987,48.0466,48.0739,48.0398,48.0739,19605.6081
2014-01-10 14:10:00,70.39,70.39,70.35,70.38,16755.955773395646,48.0739,48.0739,48.0466,48.0671,16755.9558
2014-01-10 14:15:00,70.37,70.43,70.37,70.43,13678.331243588282,48.0603,48.1012,48.0603,48.1012,13678.3312
2014-01-10 14:20:00,70.43,70.46,70.42,70.44,13678.331243588282,48.1012,48.1217,48.0944,48.1081,13678.3312
2014-01-10 14:25:00,70.44,70.45,70.41,70.41,14932.178274250542,48.1081,48.1149,48.0876,48.0876,14932.1783
2014-01-10 14:30:00,70.41,70.45,70.4,70.44,18921.69155363046,48.0876,48.1149,48.0808,48.1081,18921.6916
2014-01-10 14:35:00,70.43,70.46,70.43,70.44,13108.400775105438,48.1012,48.1217,48.1012,48.1081,13108.4008
2014-01-10 14:40:00,70.44,70.47,70.44,70.46,17211.90014818192,48.1081,48.1286,48.1081,48.1217,17211.9001
2014-01-10 14:45:00,70.46,70.49,70.42,70.42,20631.482959078992,48.1217,48.1422,48.0944,48.0944,20631.483
2014-01-10 14:50:00,70.41,70.46,70.39,70.44,19377.635928416734,48.0876,48.1217,48.0739,48.1081,19377.6359
2014-01-10 14:55:00,70.46,70.49,70.36,70.36,21657.35780234812,48.1217,48.1422,48.0534,48.0534,21657.3578
2014-01-10 15:00:00,70.36,70.46,70.35,70.43,38755.27185683347,48.0534,48.1217,48.0466,48.1012,38755.2719
2014-01-10 15:05:00,70.44,70.46,70.4,70.44,24620.99623845891,48.1081,48.1217,48.0808,48.1081,24620.9962
2014-01-10 15:10:00,70.44,70.5,70.42,70.48,27926.59295565941,48.1081,48.149,48.0944,48.1354,27926.593
2014-01-10 15:15:00,70.48,70.48,70.45,70.46,33397.92545309472,48.1354,48.1354,48.1149,48.1217,33397.9255
2014-01-10 15:20:00,70.45,70.46,70.42,70.42,46734.2984155933,48.1149,48.1217,48.0944,48.0944,46734.2984
2014-01-10 15:25:00,70.42,70.45,70.41,70.42,18693.71936623732,48.0944,48.1149,48.0876,48.0944,18693.7194
2014-01-10 15:30:00,70.44,70.46,70.41,70.45,71355.29465405221,48.1081,48.1217,48.0876,48.1149,71355.2947
2014-01-10 15:35:00,70.46,70.46,70.44,70.46,30548.273110680497,48.1217,48.1217,48.1081,48.1217,30548.2731
2014-01-10 15:40:00,70.46,70.52,70.42,70.51,47532.20107146928,48.1217,48.1627,48.0944,48.1559,47532.2011
2014-01-10 15:45:00,70.51,70.51,70.41,70.42,54029.40841217372,48.1559,48.1559,48.0876,48.0944,54029.4084
2014-01-10 15:50:00,70.43,70.46,70.4,70.41,83437.82058588852,48.1012,48.1217,48.0808,48.0876,83437.8206
2014-01-10 15:55:00,70.41,70.5,70.41,70.5,126068.61962840531,48.0876,48.149,48.0876,48.149,126068.6196
2014-01-13 09:30:00,70.15,70.43,70.08,70.36,53801.43622478058,47.91,48.1012,47.8622,48.0534,53801.4362
2014-01-13 09:35:00,70.36,70.39,70.11,70.14,34765.758577453555,48.0534,48.0739,47.8827,47.9032,34765.7586
2014-01-13 09:40:00,70.18,70.23,70.03,70.11,22455.260458224097,47.9305,47.9646,47.8281,47.8827,22455.2605
2014-01-13 09:45:00,70.08,70.14,69.99,70.06,16300.01139860937,47.8622,47.9032,47.8007,47.8485,16300.0114
2014-01-13 09:50:00,70.05,70.09,69.93,70.0,20745.469052775563,47.8417,47.869,47.7598,47.8076,20745.4691
2014-01-13 09:55:00,70.0,70.0,69.84,69.84,14590.219993160834,47.8076,47.8076,47.6983,47.6983,14590.22
2014-01-13 10:00:00,69.9,70.01,69.89,69.98,13222.386868802008,47.7393,47.8144,47.7324,47.7939,13222.3869
2014-01-13 10:05:00,69.98,70.13,69.98,70.11,9688.817964208369,47.7939,47.8963,47.7939,47.8827,9688.818
2014-01-13 10:10:00,70.11,70.22,70.11,70.18,14932.178274250542,47.8827,47.9578,47.8827,47.9305,14932.1783
2014-01-13 10:15:00,70.18,70.24,70.18,70.24,14020.28952467799,47.9305,47.9715,47.9305,47.9715,14020.2895
2014-01-13 10:20:00,70.24,70.32,70.23,70.3,9346.85968311866,47.9715,48.0261,47.9646,48.0125,9346.8597
2014-01-13 10:25:00,70.29,70.35,70.29,70.33,6155.249059614727,48.0056,48.0466,48.0056,48.0329,6155.2491
2014-01-13 10:30:00,70.33,70.39,70.25,70.26,19947.56639689958,48.0329,48.0739,47.9783,47.9851,19947.5664
2014-01-13 10:35:00,70.26,70.43,70.26,70.41,10942.664994870624,47.9851,48.1012,47.9851,48.0876,10942.665
2014-01-13 10:40:00,70.4,70.41,70.35,70.41,11512.595463353471,48.0808,48.0876,48.0466,48.0876,11512.5955
2014-01-13 10:45:00,70.41,70.47,70.4,70.4,8890.915308332384,48.0876,48.1286,48.0808,48.0808,8890.9153
2014-01-13 10:50:00,70.39,70.42,70.39,70.42,4445.457654166192,48.0739,48.0944,48.0739,48.0944,4445.4577
2014-01-13 10:55:00,70.42,70.43,70.36,70.37,10486.72062008435,48.0944,48.1012,48.0534,48.0603,10486.7206
2014-01-13 11:00:00,70.36,70.36,70.3,70.31,6041.262965918158,48.0534,48.0534,48.0125,48.0193,6041.263
2014-01-13 11:05:00,70.31,70.31,70.25,70.25,6497.2073407044345,48.0193,48.0193,47.9783,47.9783,6497.2073
2014-01-13 11:10:00,70.25,70.32,70.24,70.31,7295.109996580417,47.9783,48.0261,47.9715,48.0193,7295.11
2014-01-13 11:15:00,70.32,70.32,70.25,70.25,10486.72062008435,48.0261,48.0261,47.9783,47.9783,10486.7206
2014-01-13 11:20:00,70.25,70.25,70.2,70.23,5015.388122649037,47.9783,47.9783,47.9442,47.9646,5015.3881
2014-01-13 11:25:00,70.23,70.34,70.21,70.33,24051.065769976063,47.9646,48.0398,47.951,48.0329,24051.0658
2014-01-13 11:30:00,70.34,70.35,70.25,70.28,13564.345149891711,48.0398,48.0466,47.9783,47.9988,13564.3451
2014-01-13 11:35:00,70.31,70.4,70.3,70.4,17097.914054485354,48.0193,48.0808,48.0125,48.0808,17097.9141
2014-01-13 11:40:00,70.4,70.46,70.4,70.42,13336.372962498575,48.0808,48.1217,48.0808,48.0944,13336.373
2014-01-13 11:45:00,70.42,70.42,70.36,70.37,10144.762338994642,48.0944,48.0944,48.0534,48.0603,10144.7623
2014-01-13 11:50:00,70.36,70.37,70.3,70.33,10030.776245298071,48.0534,48.0603,48.0125,48.0329,10030.7762
2014-01-13 11:55:00,70.33,70.34,70.29,70.29,4445.457654166192,48.0329,48.0398,48.0056,48.0056,4445.4577
2014-01-13 12:00:00,70.29,70.31,70.24,70.26,16755.955773395646,48.0056,48.0193,47.9715,47.9851,16755.9558
2014-01-13 12:05:00,70.27,70.28,70.24,70.27,9004.901402028952,47.992,47.9988,47.9715,47.992,9004.9014
2014-01-13 12:10:00,70.27,70.31,70.26,70.31,8320.984839849538,47.992,48.0193,47.9851,48.0193,8320.9848
2014-01-13 12:15:00,70.31,70.32,70.28,70.28,7523.082183973555,48.0193,48.0261,47.9988,47.9988,7523.0822
2014-01-13 12:20:00,70.29,70.3,70.23,70.24,6839.165621794141,48.0056,48.0125,47.9646,47.9715,6839.1656
2014-01-13 12:25:00,70.22,70.22,70.18,70.21,25874.843269121167,47.9578,47.9578,47.9305,47.951,25874.8433
2014-01-13 12:30:00,70.18,70.21,70.18,70.21,35449.675139632964,47.9305,47.951,47.9305,47.951,35449.6751
2014-01-13 12:35:00,70.21,70.22,70.18,70.22,28268.55123674912,47.951,47.9578,47.9305,47.9578,28268.5512
2014-01-13 12:40:00,70.21,70.22,70.19,70.2,12994.414681408867,47.951,47.9578,47.9373,47.9442,12994.4147
2014-01-13 12:45:00,70.19,70.21,70.14,70.16,31916.10623503933,47.9373,47.951,47.9032,47.9168,31916.1062
2014-01-13 12:50:00,70.17,70.17,70.14,70.16,21885.32998974125,47.9237,47.9237,47.9032,47.9168,21885.33
2014-01-13 12:55:00,70.16,70.17,70.11,70.11,81044.11261826058,47.9168,47.9237,47.8827,47.8827,81044.1126
2014-01-13 13:00:00,70.11,70.11,70.03,70.05,24165.05186367264,47.8827,47.8827,47.8281,47.8417,24165.0519
2014-01-13 13:05:00,70.05,70.09,70.03,70.05,25646.87108172803,47.8417,47.869,47.8281,47.8417,25646.8711
2014-01-13 13:10:00,70.05,70.06,69.91,69.96,30320.30092328736,47.8417,47.8485,47.7461,47.7802,30320.3009
2014-01-13 13:15:00,69.96,69.96,69.81,69.85,18693.71936623732,47.7802,47.7802,47.6778,47.7051,18693.7194
2014-01-13 13:20:00,69.85,69.93,69.85,69.89,18807.705459933888,47.7051,47.7598,47.7051,47.7324,18807.7055
2014-01-13 13:25:00,69.89,69.98,69.85,69.96,22797.218739313805,47.7324,47.7939,47.7051,47.7802,22797.2187
2014-01-13 13:30:00,69.93,69.93,69.87,69.92,33055.96717200502,47.7598,47.7598,47.7188,47.7529,33055.9672
2014-01-13 13:35:00,69.9,69.99,69.9,69.92,21999.31608343782,47.7393,47.8007,47.7393,47.7529,21999.3161
2014-01-13 13:40:00,69.92,69.92,69.87,69.88,14704.206086857404,47.7529,47.7529,47.7188,47.7256,14704.2061
2014-01-13 13:45:00,69.87,69.89,69.78,69.89,22683.23264561724,47.7188,47.7324,47.6573,47.7324,22683.2326
2014-01-13 13:50:00,69.89,69.89,69.83,69.83,13564.345149891711,47.7324,47.7324,47.6915,47.6915,13564.3451
2014-01-13 13:55:00,69.83,69.91,69.82,69.89,19833.58030320301,47.6915,47.7461,47.6846,47.7324,19833.5803
2014-01-13 14:00:00,69.89,69.92,69.88,69.89,27698.62076826627,47.7324,47.7529,47.7256,47.7324,27698.6208
2014-01-13 14:05:00,69.88,69.94,69.86,69.93,25304.91280063832,47.7256,47.7666,47.7119,47.7598,25304.9128
2014-01-13 14:10:00,69.93,69.97,69.88,69.95,20745.469052775563,47.7598,47.7871,47.7256,47.7734,20745.4691
2014-01-13 14:15:00,69.94,69.94,69.86,69.86,23481.135301493217,47.7666,47.7666,47.7119,47.7119,23481.1353
2014-01-13 14:20:00,69.87,69.91,69.73,69.74,59500.74090960903,47.7188,47.7461,47.6232,47.63,59500.7409
2014-01-13 14:25:00,69.75,69.78,69.71,69.71,20631.482959078992,47.6368,47.6573,47.6095,47.6095,20631.483
2014-01-13 14:30:00,69.7,69.76,69.68,69.69,27014.70420608686,47.6027,47.6437,47.589,47.5958,27014.7042
2014-01-13 14:35:00,69.7,69.71,69.65,69.68,23937.079676279493,47.6027,47.6095,47.5685,47.589,23937.0797
2014-01-13 14:40:00,69.68,69.69,69.65,69.65,20403.51077168585,47.589,47.5958,47.5685,47.5685,20403.5108
2014-01-13 14:45:00,69.65,69.66,69.51,69.58,40009.11888749572,47.5685,47.5754,47.4729,47.5207,40009.1189
2014-01-13 14:50:00,69.58,69.58,69.49,69.57,33967.85592157757,47.5207,47.5207,47.4593,47.5139,33967.8559
2014-01-13 14:55:00,69.58,69.6,69.49,69.52,42402.82685512368,47.5207,47.5344,47.4593,47.4797,42402.8269
2014-01-13 15:00:00,69.52,69.52,69.38,69.43,31916.10623503933,47.4797,47.4797,47.3841,47.4183,31916.1062
2014-01-13 15:05:00,69.43,69.46,69.3,69.42,42744.78513621338,47.4183,47.4388,47.3295,47.4114,42744.7851
2014-01-13 15:10:00,69.42,69.46,69.39,69.43,52889.547475208026,47.4114,47.4388,47.391,47.4183,52889.5475
2014-01-13 15:15:00,69.43,69.44,69.34,69.38,36589.536076598655,47.4183,47.4251,47.3568,47.3841,36589.5361
2014-01-13 15:20:00,69.38,69.39,69.32,69.32,49583.95075800752,47.3841,47.391,47.3431,47.3431,49583.9508
2014-01-13 15:25:00,69.32,69.34,69.29,69.34,41946.8824803374,47.3431,47.3568,47.3227,47.3568,41946.8825
2014-01-13 15:30:00,69.34,69.35,69.26,69.26,32827.99498461188,47.3568,47.3636,47.3022,47.3022,32827.995
2014-01-13 15:35:00,69.27,69.33,69.22,69.3,44454.57654166192,47.309,47.35,47.2749,47.3295,44454.5765
2014-01-13 15:40:00,69.29,69.29,69.17,69.17,43314.71560469623,47.3227,47.3227,47.2407,47.2407,43314.7156
2014-01-13 15:45:00,69.18,69.29,69.18,69.25,42744.78513621338,47.2475,47.3227,47.2475,47.2953,42744.7851
2014-01-13 15:50:00,69.26,69.36,69.26,69.32,49583.95075800752,47.3022,47.3705,47.3022,47.3431,49583.9508
2014-01-13 15:55:00,69.32,69.36,69.29,69.35,104525.2479197538,47.3431,47.3705,47.3227,47.3636,104525.2479
2014-01-14 09:30:00,69.62,69.63,69.35,69.49,64630.11512595463,47.548,47.5549,47.3636,47.4593,64630.1151
2014-01-14 09:35:00,69.55,69.68,69.51,69.57,25760.8571754246,47.5002,47.589,47.4729,47.5139,25760.8572
2014-01-14 09:40:00,69.6,69.61,69.53,69.56,21087.427333865267,47.5344,47.5412,47.4866,47.5071,21087.4273
2014-01-14 09:45:00,69.54,69.55,69.38,69.39,30548.273110680497,47.4934,47.5002,47.3841,47.391,30548.2731
2014-01-14 09:50:00,69.39,69.41,69.33,69.37,18693.71936623732,47.391,47.4046,47.35,47.3773,18693.7194
2014-01-14 09:55:00,69.37,69.43,69.25,69.39,21201.41342756184,47.3773,47.4183,47.2953,47.391,21201.4134
2014-01-14 10:00:00,69.4,69.55,69.4,69.44,13336.372962498575,47.3978,47.5002,47.3978,47.4251,13336.373
2014-01-14 10:05:00,69.45,69.54,69.45,69.49,21315.399521258405,47.4319,47.4934,47.4319,47.4593,21315.3995
2014-01-14 10:10:00,69.48,69.57,69.47,69.57,15502.108742733386,47.4524,47.5139,47.4456,47.5139,15502.1087
2014-01-14 10:15:00,69.59,69.68,69.59,69.68,18465.74717884418,47.5275,47.589,47.5275,47.589,18465.7472
2014-01-14 10:20:00,69.68,69.71,69.6,69.6,14362.247805767696,47.589,47.6095,47.5344,47.5344,14362.2478
2014-01-14 10:25:00,69.61,69.62,69.55,69.57,10600.70671378092,47.5412,47.548,47.5002,47.5139,10600.7067
2014-01-14 10:30:00,69.58,69.61,69.49,69.54,17211.90014818192,47.5207,47.5412,47.4593,47.4934,17211.9001
2014-01-14 10:35:00,69.55,69.55,69.5,69.53,7295.109996580417,47.5002,47.5002,47.4661,47.4866,7295.11
2014-01-14 10:40:00,69.53,69.66,69.53,69.6,41376.95201185456,47.4866,47.5754,47.4866,47.5344,41376.952
2014-01-14 10:45:00,69.61,69.68,69.57,69.57,13108.400775105438,47.5412,47.589,47.5139,47.5139,13108.4008
2014-01-14 10:50:00,69.57,69.59,69.52,69.53,20859.45514647213,47.5139,47.5275,47.4797,47.4866,20859.4551
2014-01-14 10:55:00,69.53,69.77,69.53,69.76,15616.094836429957,47.4866,47.6505,47.4866,47.6437,15616.0948
2014-01-14 11:00:00,69.76,69.82,69.72,69.73,13108.400775105438,47.6437,47.6846,47.6163,47.6232,13108.4008
2014-01-14 11:05:00,69.75,69.82,69.75,69.78,13336.372962498575,47.6368,47.6846,47.6368,47.6573,13336.373
2014-01-14 11:10:00,69.77,69.8,69.68,69.77,18237.77499145104,47.6505,47.671,47.589,47.6505,18237.775
2014-01-14 11:15:00,69.75,69.99,69.75,69.96,20175.53858429272,47.6368,47.8007,47.6368,47.7802,20175.5386
2014-01-14 11:20:00,69.97,70.03,69.89,69.89,12652.45640031916,47.7871,47.8281,47.7324,47.7324,12652.4564
2014-01-14 11:25:00,69.89,69.99,69.89,69.96,10714.692807477488,47.7324,47.8007,47.7324,47.7802,10714.6928
2014-01-14 11:30:00,69.97,70.03,69.96,70.0,13336.372962498575,47.7871,47.8281,47.7802,47.8076,13336.373
2014-01-14 11:35:00,69.99,69.99,69.96,69.96,12310.498119229454,47.8007,47.8007,47.7802,47.7802,12310.4981
2014-01-14 11:40:00,69.96,69.99,69.92,69.92,6269.235153311296,47.7802,47.8007,47.7529,47.7529,6269.2352
2014-01-14 11:45:00,69.94,69.94,69.87,69.9,9460.84577681523,47.7666,47.7666,47.7188,47.7393,9460.8458
2014-01-14 11:50:00,69.89,69.9,69.85,69.87,18465.74717884418,47.7324,47.7393,47.7051,47.7188,18465.7472
2014-01-14 11:55:00,69.86,69.91,69.83,69.91,16641.969679699076,47.7119,47.7461,47.6915,47.7461,16641.9697
2014-01-14 12:00:00,69.89,69.91,69.85,69.9,10828.678901174057,47.7324,47.7461,47.7051,47.7393,10828.6789
2014-01-14 12:05:00,69.92,69.94,69.82,69.84,11170.637182263765,47.7529,47.7666,47.6846,47.6983,11170.6372
2014-01-14 12:10:00,69.83,69.89,69.83,69.89,7751.054371366693,47.6915,47.7324,47.6915,47.7324,7751.0544
2014-01-14 12:15:00,69.89,69.96,69.89,69.95,8320.984839849538,47.7324,47.7802,47.7324,47.7734,8320.9848
2014-01-14 12:20:00,69.94,70.06,69.94,70.02,25418.89889433489,47.7666,47.8485,47.7666,47.8212,25418.8989
2014-01-14 12:25:00,70.02,70.03,69.98,70.02,4331.471560469623,47.8212,47.8281,47.7939,47.8212,4331.4716
2014-01-14 12:30:00,70.04,70.05,70.0,70.0,7637.068277670124,47.8349,47.8417,47.8076,47.8076,7637.0683
2014-01-14 12:35:00,70.01,70.03,69.99,70.03,5813.29077852502,47.8144,47.8281,47.8007,47.8281,5813.2908
2014-01-14 12:40:00,70.03,70.16,70.03,70.14,14818.192180553971,47.8281,47.9168,47.8281,47.9032,14818.1922
2014-01-14 12:45:00,70.11,70.11,70.06,70.1,8890.915308332384,47.8827,47.8827,47.8485,47.8759,8890.9153
2014-01-14 12:50:00,70.1,70.12,70.09,70.11,9232.87358942209,47.8759,47.8895,47.869,47.8827,9232.8736
2014-01-14 12:55:00,70.12,70.17,70.12,70.13,12652.45640031916,47.8895,47.9237,47.8895,47.8963,12652.4564
2014-01-14 13:00:00,70.13,70.18,70.12,70.12,7409.096090276987,47.8963,47.9305,47.8895,47.8895,7409.0961
2014-01-14 13:05:00,70.11,70.15,70.07,70.13,13108.400775105438,47.8827,47.91,47.8554,47.8963,13108.4008
2014-01-14 13:10:00,70.12,70.14,70.07,70.11,17097.914054485354,47.8895,47.9032,47.8554,47.8827,17097.9141
2014-01-14 13:15:00,70.13,70.21,70.13,70.17,17667.844522968197,47.8963,47.951,47.8963,47.9237,17667.8445
2014-01-14 13:20:00,70.17,70.19,70.13,70.13,12196.512025532886,47.9237,47.9373,47.8963,47.8963,12196.512
2014-01-14 13:25:00,70.12,70.12,70.07,70.1,29522.398267411376,47.8895,47.8895,47.8554,47.8759,29522.3983
2014-01-14 13:30:00,70.09,70.09,70.03,70.09,5813.29077852502,47.869,47.869,47.8281,47.869,5813.2908
2014-01-14 13:35:00,70.09,70.18,70.08,70.15,7751.054371366693,47.869,47.9305,47.8622,47.91,7751.0544
2014-01-14 13:40:00,70.15,70.18,70.15,70.16,8776.929214635815,47.91,47.9305,47.91,47.9168,8776.9292
2014-01-14 13:45:00,70.16,70.16,70.04,70.05,11170.637182263765,47.9168,47.9168,47.8349,47.8417,11170.6372
2014-01-14 13:50:00,70.05,70.09,70.04,70.09,10942.664994870624,47.8417,47.869,47.8349,47.869,10942.665
2014-01-14 13:55:00,70.06,70.14,70.04,70.14,8662.943120939246,47.8485,47.9032,47.8349,47.9032,8662.9431
2014-01-14 14:00:00,70.13,70.16,70.11,70.11,18465.74717884418,47.8963,47.9168,47.8827,47.8827,18465.7472
2014-01-14 14:05:00,70.11,70.14,70.07,70.07,11512.595463353471,47.8827,47.9032,47.8554,47.8554,11512.5955
2014-01-14 14:10:00,70.07,70.09,70.03,70.04,15388.122649036815,47.8554,47.869,47.8281,47.8349,15388.1226
2014-01-14 14:15:00,70.04,70.08,70.03,70.03,17895.816710361338,47.8349,47.8622,47.8281,47.8281,17895.8167
2014-01-14 14:20:00,70.03,70.06,70.02,70.05,8890.915308332384,47.8281,47.8485,47.8212,47.8417,8890.9153
2014-01-14 14:25:00,70.04,70.11,70.03,70.1,13792.317337284852,47.8349,47.8827,47.8281,47.8759,13792.3173
2014-01-14 14:30:00,70.11,70.12,70.07,70.08,10714.692807477488,47.8827,47.8895,47.8554,47.8622,10714.6928
2014-01-14 14:35:00,70.08,70.11,70.06,70.11,9574.831870511798,47.8622,47.8827,47.8485,47.8827,9574.8319
2014-01-14 14:40:00,70.11,70.11,70.02,70.04,8206.998746152969,47.8827,47.8827,47.8212,47.8349,8206.9987
2014-01-14 14:45:00,70.05,70.08,70.03,70.06,11740.567650746609,47.8417,47.8622,47.8281,47.8485,11740.5677
2014-01-14 14:50:00,70.06,70.11,70.06,70.08,7751.054371366693,47.8485,47.8827,47.8485,47.8622,7751.0544
2014-01-14 14:55:00,70.07,70.09,69.96,69.98,31460.16186025305,47.8554,47.869,47.7802,47.7939,31460.1619
2014-01-14 15:00:00,69.99,70.01,69.96,70.01,10372.73452638778,47.8007,47.8144,47.7802,47.8144,10372.7345
2014-01-14 15:05:00,69.99,69.99,69.95,69.99,24279.0379573692,47.8007,47.8007,47.7734,47.8007,24279.038
2014-01-14 15:10:00,69.99,70.03,69.99,70.01,9916.790151601504,47.8007,47.8281,47.8007,47.8144,9916.7902
2014-01-14 15:15:00,70.0,70.07,70.0,70.02,24393.02405106577,47.8076,47.8554,47.8076,47.8212,24393.0241
2014-01-14 15:20:00,70.02,70.11,70.01,70.11,10714.692807477488,47.8212,47.8827,47.8144,47.8827,10714.6928
2014-01-14 15:25:00,70.11,70.11,70.03,70.08,12880.428587712298,47.8827,47.8827,47.8281,47.8622,12880.4286
2014-01-14 15:30:00,70.08,70.11,70.03,70.06,15388.122649036815,47.8622,47.8827,47.8281,47.8485,15388.1226
2014-01-14 15:35:00,70.06,70.08,70.06,70.06,16755.955773395646,47.8485,47.8622,47.8485,47.8485,16755.9558
2014-01-14 15:40:00,70.06,70.11,70.04,70.08,15046.16436794711,47.8485,47.8827,47.8349,47.8622,15046.1644
2014-01-14 15:45:00,70.08,70.08,69.98,70.04,39211.21623161974,47.8622,47.8622,47.7939,47.8349,39211.2162
2014-01-14 15:50:00,70.04,70.11,70.04,70.11,65883.9621566169,47.8349,47.8827,47.8349,47.8827,65883.9622
2014-01-14 15:55:00,70.11,70.14,70.07,70.13,98939.9293286219,47.8827,47.9032,47.8554,47.8963,98939.9293
2014-01-15 09:30:00,70.18,70.37,70.07,70.14,87883.27824005471,47.9305,48.0603,47.8554,47.9032,87883.2782
2014-01-15 09:35:00,70.12,70.18,69.97,70.05,18351.761085147613,47.8895,47.9305,47.7871,47.8417,18351.7611
2014-01-15 09:40:00,70.05,70.1,69.95,69.96,14932.178274250542,47.8417,47.8759,47.7734,47.7802,14932.1783
2014-01-15 09:45:00,69.96,70.07,69.95,69.96,33169.95326570159,47.7802,47.8554,47.7734,47.7802,33169.9533
2014-01-15 09:50:00,69.94,70.03,69.94,69.95,19149.6637410236,47.7666,47.8281,47.7666,47.7734,19149.6637
2014-01-15 09:55:00,69.97,70.0,69.93,69.97,16869.941867092213,47.7871,47.8076,47.7598,47.7871,16869.9419
2014-01-15 10:00:00,70.0,70.11,69.97,70.06,24620.99623845891,47.8076,47.8827,47.7871,47.8485,24620.9962
2014-01-15 10:05:00,70.1,70.22,70.09,70.22,22911.20483301037,47.8759,47.9578,47.869,47.9578,22911.2048
2014-01-15 10:10:00,70.22,70.26,70.13,70.14,22113.30217713439,47.9578,47.9851,47.8963,47.9032,22113.3022
2014-01-15 10:15:00,70.14,70.35,70.13,70.35,22911.20483301037,47.9032,48.0466,47.8963,48.0466,22911.2048
2014-01-15 10:20:00,70.35,70.42,70.35,70.4,19947.56639689958,48.0466,48.0944,48.0466,48.0808,19947.5664
2014-01-15 10:25:00,70.41,70.41,70.32,70.37,18465.74717884418,48.0876,48.0876,48.0261,48.0603,18465.7472
2014-01-15 10:30:00,70.39,70.42,70.32,70.38,12424.484212926023,48.0739,48.0944,48.0261,48.0671,12424.4842
2014-01-15 10:35:00,70.38,70.43,70.38,70.39,16186.0253049128,48.0671,48.1012,48.0671,48.0739,16186.0253
2014-01-15 10:40:00,70.38,70.5,70.38,70.46,13450.359056195144,48.0671,48.149,48.0671,48.1217,13450.3591
2014-01-15 10:45:00,70.46,70.49,70.44,70.46,11056.651088567194,48.1217,48.1422,48.1081,48.1217,11056.6511
2014-01-15 10:50:00,70.45,70.53,70.44,70.53,19149.6637410236,48.1149,48.1695,48.1081,48.1695,19149.6637
2014-01-15 10:55:00,70.53,70.57,70.48,70.53,17097.914054485354,48.1695,48.1969,48.1354,48.1695,17097.9141
2014-01-15 11:00:00,70.53,70.55,70.48,70.53,16300.01139860937,48.1695,48.1832,48.1354,48.1695,16300.0114
2014-01-15 11:05:00,70.53,70.72,70.52,70.68,22683.23264561724,48.1695,48.2993,48.1627,48.272,22683.2326
2014-01-15 11:10:00,70.7,70.72,70.64,70.68,18237.77499145104,48.2856,48.2993,48.2447,48.272,18237.775
2014-01-15 11:15:00,70.67,70.75,70.62,70.63,15730.080930126524,48.2652,48.3198,48.231,48.2378,15730.0809
2014-01-15 11:20:00,70.64,70.66,70.51,70.52,14134.27561837456,48.2447,48.2583,48.1559,48.1627,14134.2756
2014-01-15 11:25:00,70.52,70.53,70.43,70.46,25076.940613245184,48.1627,48.1695,48.1012,48.1217,25076.9406
2014-01-15 11:30:00,70.45,70.46,70.39,70.43,46050.381853413885,48.1149,48.1217,48.0739,48.1012,46050.3819
2014-01-15 11:35:00,70.44,70.48,70.38,70.47,19377.635928416734,48.1081,48.1354,48.0671,48.1286,19377.6359
2014-01-15 11:40:00,70.47,70.5,70.44,70.46,28838.481705231963,48.1286,48.149,48.1081,48.1217,28838.4817
2014-01-15 11:45:00,70.46,70.49,70.46,70.48,22569.246551920667,48.1217,48.1422,48.1217,48.1354,22569.2466
2014-01-15 11:50:00,70.5,70.5,70.46,70.49,6953.151715490711,48.149,48.149,48.1217,48.1422,6953.1517
2014-01-15 11:55:00,70.5,70.5,70.44,70.47,22569.246551920667,48.149,48.149,48.1081,48.1286,22569.2466
2014-01-15 12:00:00,70.49,70.61,70.49,70.53,17895.816710361338,48.1422,48.2242,48.1422,48.1695,17895.8167
2014-01-15 12:05:00,70.53,70.55,70.46,70.46,16300.01139860937,48.1695,48.1832,48.1217,48.1217,16300.0114
2014-01-15 12:10:00,70.46,70.53,70.45,70.46,21999.31608343782,48.1217,48.1695,48.1149,48.1217,21999.3161
2014-01-15 12:15:00,70.46,70.48,70.43,70.46,12766.44249401573,48.1217,48.1354,48.1012,48.1217,12766.4425
2014-01-15 12:20:00,70.45,70.46,70.39,70.39,11512.595463353471,48.1149,48.1217,48.0739,48.0739,11512.5955
2014-01-15 12:25:00,70.39,70.46,70.39,70.46,4559.443747862761,48.0739,48.1217,48.0739,48.1217,4559.4437
2014-01-15 12:30:00,70.46,70.48,70.4,70.48,22227.28827083096,48.1217,48.1354,48.0808,48.1354,22227.2883
2014-01-15 12:35:00,70.49,70.54,70.45,70.46,27812.60686196284,48.1422,48.1764,48.1149,48.1217,27812.6069
2014-01-15 12:40:00,70.45,70.45,70.36,70.36,18237.77499145104,48.1149,48.1149,48.0534,48.0534,18237.775
2014-01-15 12:45:00,70.35,70.38,70.33,70.33,18807.705459933888,48.0466,48.0671,48.0329,48.0329,18807.7055
2014-01-15 12:50:00,70.36,70.38,70.32,70.33,22911.20483301037,48.0534,48.0671,48.0261,48.0329,22911.2048
2014-01-15 12:55:00,70.32,70.32,70.3,70.3,19719.59420950644,48.0261,48.0261,48.0125,48.0125,19719.5942
2014-01-15 13:00:00,70.29,70.35,70.28,70.33,15502.108742733386,48.0056,48.0466,47.9988,48.0329,15502.1087
2014-01-15 13:05:00,70.35,70.39,70.33,70.34,14248.261712071127,48.0466,48.0739,48.0329,48.0398,14248.2617
2014-01-15 13:10:00,70.33,70.39,70.33,70.39,59956.6852843953,48.0329,48.0739,48.0329,48.0739,59956.6853
2014-01-15 13:15:00,70.39,70.39,70.34,70.36,9004.901402028952,48.0739,48.0739,48.0398,48.0534,9004.9014
2014-01-15 13:20:00,70.36,70.36,70.28,70.28,18123.788897754475,48.0534,48.0534,47.9988,47.9988,18123.7889
2014-01-15 13:25:00,70.27,70.3,70.24,70.25,14362.247805767696,47.992,48.0125,47.9715,47.9783,14362.2478
2014-01-15 13:30:00,70.25,70.29,70.25,70.27,18579.73327254075,47.9783,48.0056,47.9783,47.992,18579.7333
2014-01-15 13:35:00,70.27,70.33,70.26,70.27,21999.31608343782,47.992,48.0329,47.9851,47.992,21999.3161
2014-01-15 13:40:00,70.26,70.3,70.24,70.29,10714.692807477488,47.9851,48.0125,47.9715,48.0056,10714.6928
2014-01-15 13:45:00,70.3,70.32,70.22,70.25,19605.60811580987,48.0125,48.0261,47.9578,47.9783,19605.6081
2014-01-15 13:50:00,70.26,70.34,70.24,70.33,19719.59420950644,47.9851,48.0398,47.9715,48.0329,19719.5942
2014-01-15 13:55:00,70.32,70.32,70.3,70.31,12196.512025532886,48.0261,48.0261,48.0125,48.0193,12196.512
2014-01-15 14:00:00,70.31,70.38,70.29,70.38,23823.09358258293,48.0193,48.0671,48.0056,48.0671,23823.0936
2014-01-15 14:05:00,70.38,70.46,70.34,70.45,16527.98358600251,48.0671,48.1217,48.0398,48.1149,16527.9836
2014-01-15 14:10:00,70.44,70.45,70.39,70.43,16641.969679699076,48.1081,48.1149,48.0739,48.1012,16641.9697
2014-01-15 14:15:00,70.43,70.5,70.42,70.45,24620.99623845891,48.1012,48.149,48.0944,48.1149,24620.9962
2014-01-15 14:20:00,70.45,70.49,70.42,70.49,32030.092328735893,48.1149,48.1422,48.0944,48.1422,32030.0923
2014-01-15 14:25:00,70.51,70.53,70.43,70.43,19833.58030320301,48.1559,48.1695,48.1012,48.1012,19833.5803
2014-01-15 14:30:00,70.44,70.46,70.43,70.46,21315.399521258405,48.1081,48.1217,48.1012,48.1217,21315.3995
2014-01-15 14:35:00,70.47,70.53,70.46,70.46,12538.470306622592,48.1286,48.1695,48.1217,48.1217,12538.4703
2014-01-15 14:40:00,70.47,70.53,70.44,70.51,16983.927960788784,48.1286,48.1695,48.1081,48.1559,16983.928
2014-01-15 14:45:00,70.52,70.53,70.48,70.52,26558.75983130058,48.1627,48.1695,48.1354,48.1627,26558.7598
2014-01-15 14:50:00,70.51,70.51,70.46,70.48,14020.28952467799,48.1559,48.1559,48.1217,48.1354,14020.2895
2014-01-15 14:55:00,70.48,70.48,70.44,70.45,18579.73327254075,48.1354,48.1354,48.1081,48.1149,18579.7333
2014-01-15 15:00:00,70.45,70.45,70.39,70.4,23367.14920779665,48.1149,48.1149,48.0739,48.0808,23367.1492
2014-01-15 15:05:00,70.39,70.4,70.34,70.35,33967.85592157757,48.0739,48.0808,48.0398,48.0466,33967.8559
2014-01-15 15:10:00,70.36,70.37,70.3,70.32,35905.61951441924,48.0534,48.0603,48.0125,48.0261,35905.6195
2014-01-15 15:15:00,70.3,70.3,70.24,70.25,43314.71560469623,48.0125,48.0125,47.9715,47.9783,43314.7156
2014-01-15 15:20:00,70.25,70.25,70.18,70.22,28382.537330445684,47.9783,47.9783,47.9305,47.9578,28382.5373
2014-01-15 15:25:00,70.22,70.32,70.21,70.3,23025.190926706942,47.9578,48.0261,47.951,48.0125,23025.1909
2014-01-15 15:30:00,70.31,70.31,70.23,70.31,36019.60560811581,48.0193,48.0193,47.9646,48.0193,36019.6056
2014-01-15 15:35:00,70.3,70.35,70.25,70.35,24962.954519548617,48.0125,48.0466,47.9783,48.0466,24962.9545
2014-01-15 15:40:00,70.35,70.36,70.3,70.32,35107.71685854326,48.0466,48.0534,48.0125,48.0261,35107.7169
2014-01-15 15:45:00,70.32,70.35,70.26,70.28,54143.39450587028,48.0261,48.0466,47.9851,47.9988,54143.3945
2014-01-15 15:50:00,70.28,70.32,70.26,70.28,57562.97731676736,47.9988,48.0261,47.9851,47.9988,57562.9773
2014-01-15 15:55:00,70.28,70.28,70.22,70.25,96090.27698620768,47.9988,47.9988,47.9578,47.9783,96090.277
2014-01-16 09:30:00,70.06,70.36,70.03,70.36,32258.06451612904,47.8485,48.0534,47.8281,48.0534,32258.0645
2014-01-16 09:35:00,70.29,70.29,70.11,70.11,8320.984839849538,48.0056,48.0056,47.8827,47.8827,8320.9848
2014-01-16 09:40:00,70.07,70.18,70.04,70.16,9118.88749572552,47.8554,47.9305,47.8349,47.9168,9118.8875
2014-01-16 09:45:00,70.11,70.19,70.08,70.13,8890.915308332384,47.8827,47.9373,47.8622,47.8963,8890.9153
2014-01-16 09:50:00,70.16,70.31,70.15,70.3,6041.262965918158,47.9168,48.0193,47.91,48.0125,6041.263
2014-01-16 09:55:00,70.3,70.41,70.25,70.25,11740.567650746609,48.0125,48.0876,47.9783,47.9783,11740.5677
2014-01-16 10:00:00,70.26,70.36,70.19,70.34,7181.123902883848,47.9851,48.0534,47.9373,48.0398,7181.1239
2014-01-16 10:05:00,70.32,70.35,70.22,70.22,6041.262965918158,48.0261,48.0466,47.9578,47.9578,6041.263
2014-01-16 10:10:00,70.25,70.25,70.22,70.24,3191.6106235039324,47.9783,47.9783,47.9578,47.9715,3191.6106
2014-01-16 10:15:00,70.24,70.27,70.2,70.26,5015.388122649037,47.9715,47.992,47.9442,47.9851,5015.3881
2014-01-16 10:20:00,70.28,70.35,70.27,70.34,9460.84577681523,47.9988,48.0466,47.992,48.0398,9460.8458
2014-01-16 10:25:00,70.35,70.36,70.29,70.36,4673.42984155933,48.0466,48.0534,48.0056,48.0534,4673.4298
2014-01-16 10:30:00,70.35,70.36,70.26,70.29,10258.748432691213,48.0466,48.0534,47.9851,48.0056,10258.7484
2014-01-16 10:35:00,70.31,70.32,70.3,70.32,4445.457654166192,48.0193,48.0261,48.0125,48.0261,4445.4577
2014-01-16 10:40:00,70.31,70.32,70.25,70.25,11398.609369656902,48.0193,48.0261,47.9783,47.9783,11398.6094
2014-01-16 10:45:00,70.25,70.25,70.19,70.21,8434.970933546107,47.9783,47.9783,47.9373,47.951,8434.9709
2014-01-16 10:50:00,70.22,70.22,70.14,70.22,7295.109996580417,47.9578,47.9578,47.9032,47.9578,7295.11
2014-01-16 10:55:00,70.22,70.28,70.22,70.23,4787.415935255899,47.9578,47.9988,47.9578,47.9646,4787.4159
2014-01-16 11:00:00,70.2,70.25,70.15,70.25,8093.0126524564,47.9442,47.9783,47.91,47.9783,8093.0127
2014-01-16 11:05:00,70.25,70.32,70.23,70.32,4331.471560469623,47.9783,48.0261,47.9646,48.0261,4331.4716
2014-01-16 11:10:00,70.32,70.34,70.25,70.25,7865.040465063263,48.0261,48.0398,47.9783,47.9783,7865.0405
2014-01-16 11:15:00,70.25,70.27,70.18,70.24,8890.915308332384,47.9783,47.992,47.9305,47.9715,8890.9153
2014-01-16 11:20:00,70.24,70.28,70.22,70.26,4217.485466773053,47.9715,47.9988,47.9578,47.9851,4217.4855
2014-01-16 11:25:00,70.28,70.32,70.23,70.32,5015.388122649037,47.9988,48.0261,47.9646,48.0261,5015.3881
2014-01-16 11:30:00,70.32,70.36,70.29,70.33,4559.443747862761,48.0261,48.0534,48.0056,48.0329,4559.4437
2014-01-16 11:35:00,70.33,70.39,70.32,70.36,3875.5271856833465,48.0329,48.0739,48.0261,48.0534,3875.5272
2014-01-16 11:40:00,70.36,70.39,70.33,70.38,7523.082183973555,48.0534,48.0739,48.0329,48.0671,7523.0822
2014-01-16 11:45:00,70.38,70.4,70.32,70.32,6497.2073407044345,48.0671,48.0808,48.0261,48.0261,6497.2073
2014-01-16 11:50:00,70.32,70.36,70.32,70.35,4901.402028952468,48.0261,48.0534,48.0261,48.0466,4901.402
2014-01-16 11:55:00,70.35,70.37,70.32,70.33,4445.457654166192,48.0466,48.0603,48.0261,48.0329,4445.4577
2014-01-16 12:00:00,70.33,70.33,70.26,70.3,16413.997492305938,48.0329,48.0329,47.9851,48.0125,16413.9975
2014-01-16 12:05:00,70.31,70.31,70.24,70.26,7067.137809187279,48.0193,48.0193,47.9715,47.9851,7067.1378
2014-01-16 12:10:00,70.26,70.29,70.13,70.15,62122.421064630114,47.9851,48.0056,47.8963,47.91,62122.4211
2014-01-16 12:15:00,70.15,70.18,70.12,70.12,5129.374216345606,47.91,47.9305,47.8895,47.8895,5129.3742
2014-01-16 12:20:00,70.12,70.12,70.01,70.01,13792.317337284852,47.8895,47.8895,47.8144,47.8144,13792.3173
2014-01-16 12:25:00,69.99,70.07,69.96,70.05,10714.692807477488,47.8007,47.8554,47.7802,47.8417,10714.6928
2014-01-16 12:30:00,70.05,70.08,70.04,70.07,8662.943120939246,47.8417,47.8622,47.8349,47.8554,8662.9431
2014-01-16 12:35:00,70.08,70.11,70.06,70.07,6269.235153311296,47.8622,47.8827,47.8485,47.8554,6269.2352
2014-01-16 12:40:00,70.09,70.15,70.09,70.15,5357.346403738744,47.869,47.91,47.869,47.91,5357.3464
2014-01-16 12:45:00,70.16,70.19,70.15,70.17,5015.388122649037,47.9168,47.9373,47.91,47.9237,5015.3881
2014-01-16 12:50:00,70.16,70.18,70.15,70.16,4445.457654166192,47.9168,47.9305,47.91,47.9168,4445.4577
2014-01-16 12:55:00,70.15,70.15,70.11,70.12,3191.6106235039324,47.91,47.91,47.8827,47.8895,3191.6106
2014-01-16 13:00:00,70.11,70.13,70.1,70.1,5129.374216345606,47.8827,47.8963,47.8759,47.8759,5129.3742
2014-01-16 13:05:00,70.09,70.13,70.09,70.11,6725.179528097572,47.869,47.8963,47.869,47.8827,6725.1795
2014-01-16 13:10:00,70.12,70.14,70.09,70.14,9346.85968311866,47.8895,47.9032,47.869,47.9032,9346.8597
2014-01-16 13:15:00,70.14,70.23,70.13,70.22,7751.054371366693,47.9032,47.9646,47.8963,47.9578,7751.0544
2014-01-16 13:20:00,70.23,70.26,70.22,70.25,5357.346403738744,47.9646,47.9851,47.9578,47.9783,5357.3464
2014-01-16 13:25:00,70.24,70.26,70.2,70.25,8206.998746152969,47.9715,47.9851,47.9442,47.9783,8206.9987
2014-01-16 13:30:00,70.25,70.25,70.24,70.24,1367.8331243588282,47.9783,47.9783,47.9715,47.9715,1367.8331
2014-01-16 13:35:00,70.25,70.25,70.23,70.25,3761.5410919867777,47.9783,47.9783,47.9646,47.9783,3761.5411
2014-01-16 13:40:00,70.24,70.25,70.22,70.25,2735.6662487176563,47.9715,47.9783,47.9578,47.9783,2735.6662
2014-01-16 13:45:00,70.25,70.25,70.18,70.19,8434.970933546107,47.9783,47.9783,47.9305,47.9373,8434.9709
2014-01-16 13:50:00,70.19,70.23,70.19,70.21,4559.443747862761,47.9373,47.9646,47.9373,47.951,4559.4437
2014-01-16 13:55:00,70.21,70.21,70.15,70.15,6953.151715490711,47.951,47.951,47.91,47.91,6953.1517
2014-01-16 14:00:00,70.15,70.18,70.11,70.18,10144.762338994642,47.91,47.9305,47.8827,47.9305,10144.7623
2014-01-16 14:05:00,70.18,70.18,70.11,70.15,9802.804057904936,47.9305,47.9305,47.8827,47.91,9802.8041
2014-01-16 14:10:00,70.14,70.15,70.09,70.11,8206.998746152969,47.9032,47.91,47.869,47.8827,8206.9987
2014-01-16 14:15:00,70.11,70.17,70.1,70.1,8206.998746152969,47.8827,47.9237,47.8759,47.8759,8206.9987
2014-01-16 14:20:00,70.09,70.11,70.07,70.07,9688.817964208369,47.869,47.8827,47.8554,47.8554,9688.818
2014-01-16 14:25:00,70.08,70.11,70.05,70.1,8548.957027242677,47.8622,47.8827,47.8417,47.8759,8548.957
2014-01-16 14:30:00,70.09,70.1,70.07,70.09,9802.804057904936,47.869,47.8759,47.8554,47.869,9802.8041
2014-01-16 14:35:00,70.1,70.11,70.08,70.09,9688.817964208369,47.8759,47.8827,47.8622,47.869,9688.818
2014-01-16 14:40:00,70.09,70.1,70.05,70.07,11854.553744443176,47.869,47.8759,47.8417,47.8554,11854.5537
2014-01-16 14:45:00,70.06,70.1,70.06,70.08,6839.165621794141,47.8485,47.8759,47.8485,47.8622,6839.1656
2014-01-16 14:50:00,70.08,70.08,70.06,70.07,8890.915308332384,47.8622,47.8622,47.8485,47.8554,8890.9153
2014-01-16 14:55:00,70.06,70.06,70.01,70.04,11284.623275960334,47.8485,47.8485,47.8144,47.8349,11284.6233
2014-01-16 15:00:00,70.03,70.09,70.0,70.0,20061.552490596147,47.8281,47.869,47.8076,47.8076,20061.5525
2014-01-16 15:05:00,70.01,70.09,70.01,70.08,6953.151715490711,47.8144,47.869,47.8144,47.8622,6953.1517
2014-01-16 15:10:00,70.1,70.1,70.01,70.02,11740.567650746609,47.8759,47.8759,47.8144,47.8212,11740.5677
2014-01-16 15:15:00,70.02,70.03,69.98,70.03,11854.553744443176,47.8212,47.8281,47.7939,47.8281,11854.5537
2014-01-16 15:20:00,70.03,70.05,70.0,70.0,12424.484212926023,47.8281,47.8417,47.8076,47.8076,12424.4842
2014-01-16 15:25:00,70.01,70.06,70.0,70.06,8662.943120939246,47.8144,47.8485,47.8076,47.8485,8662.9431
2014-01-16 15:30:00,70.05,70.08,70.03,70.07,17781.830616664767,47.8417,47.8622,47.8281,47.8554,17781.8306
2014-01-16 15:35:00,70.07,70.09,70.04,70.08,17781.830616664767,47.8554,47.869,47.8349,47.8622,17781.8306
2014-01-16 15:40:00,70.08,70.08,70.03,70.03,17781.830616664767,47.8622,47.8622,47.8281,47.8281,17781.8306
2014-01-16 15:45:00,70.03,70.05,69.93,69.95,41604.92419924769,47.8281,47.8417,47.7598,47.7734,41604.9242
2014-01-16 15:50:00,69.94,70.05,69.94,70.05,45594.43747862761,47.7666,47.8417,47.7666,47.8417,45594.4375
2014-01-16 15:55:00,70.05,70.05,70.01,70.02,57335.00512937421,47.8417,47.8417,47.8144,47.8212,57335.0051
2014-01-17 09:30:00,69.76,69.92,69.69,69.87,878490.8241194574,47.6437,47.7529,47.5958,47.7188,878490.8241
2014-01-17 09:35:00,69.86,70.18,69.86,70.14,19263.649834720163,47.7119,47.9305,47.7119,47.9032,19263.6498
2014-01-17 09:40:00,70.17,70.24,70.11,70.12,11854.553744443176,47.9237,47.9715,47.8827,47.8895,11854.5537
2014-01-17 09:45:00,70.11,70.14,69.88,69.95,14590.219993160834,47.8827,47.9032,47.7256,47.7734,14590.22
2014-01-17 09:50:00,69.94,70.04,69.92,69.98,16983.927960788784,47.7666,47.8349,47.7529,47.7939,16983.928
2014-01-17 09:55:00,69.97,70.03,69.86,69.97,11056.651088567194,47.7871,47.8281,47.7119,47.7871,11056.6511
2014-01-17 10:00:00,69.97,70.11,69.94,70.06,20289.524677989284,47.7871,47.8827,47.7666,47.8485,20289.5247
2014-01-17 10:05:00,70.1,70.15,70.09,70.11,9346.85968311866,47.8759,47.91,47.869,47.8827,9346.8597
2014-01-17 10:10:00,70.11,70.17,70.07,70.11,12652.45640031916,47.8827,47.9237,47.8554,47.8827,12652.4564
2014-01-17 10:15:00,70.12,70.17,70.07,70.15,11056.651088567194,47.8895,47.9237,47.8554,47.91,11056.6511
2014-01-17 10:20:00,70.16,70.18,70.06,70.11,15730.080930126524,47.9168,47.9305,47.8485,47.8827,15730.0809
2014-01-17 10:25:00,70.11,70.14,69.99,70.01,9346.85968311866,47.8827,47.9032,47.8007,47.8144,9346.8597
2014-01-17 10:30:00,70.01,70.06,70.0,70.02,5699.304684828451,47.8144,47.8485,47.8076,47.8212,5699.3047
2014-01-17 10:35:00,70.03,70.1,70.03,70.05,5699.304684828451,47.8281,47.8759,47.8281,47.8417,5699.3047
2014-01-17 10:40:00,70.05,70.08,70.0,70.0,9118.88749572552,47.8417,47.8622,47.8076,47.8076,9118.8875
2014-01-17 10:45:00,70.0,70.03,69.99,70.0,6383.221247007865,47.8076,47.8281,47.8007,47.8076,6383.2212
2014-01-17 10:50:00,70.0,70.06,70.0,70.06,4673.42984155933,47.8076,47.8485,47.8076,47.8485,4673.4298
2014-01-17 10:55:00,70.07,70.12,70.0,70.11,18693.71936623732,47.8554,47.8895,47.8076,47.8827,18693.7194
2014-01-17 11:00:00,70.11,70.12,70.05,70.11,13450.359056195144,47.8827,47.8895,47.8417,47.8827,13450.3591
2014-01-17 11:05:00,70.12,70.18,70.11,70.11,7751.054371366693,47.8895,47.9305,47.8827,47.8827,7751.0544
2014-01-17 11:10:00,70.13,70.17,70.13,70.13,4331.471560469623,47.8963,47.9237,47.8963,47.8963,4331.4716
2014-01-17 11:15:00,70.14,70.21,70.14,70.19,9346.85968311866,47.9032,47.951,47.9032,47.9373,9346.8597
2014-01-17 11:20:00,70.19,70.2,70.14,70.16,15616.094836429957,47.9373,47.9442,47.9032,47.9168,15616.0948
2014-01-17 11:25:00,70.15,70.23,70.14,70.2,9232.87358942209,47.91,47.9646,47.9032,47.9442,9232.8736
2014-01-17 11:30:00,70.22,70.26,70.21,70.25,8320.984839849538,47.9578,47.9851,47.951,47.9783,8320.9848
2014-01-17 11:35:00,70.23,70.25,70.18,70.19,7409.096090276987,47.9646,47.9783,47.9305,47.9373,7409.0961
2014-01-17 11:40:00,70.2,70.25,70.18,70.24,7637.068277670124,47.9442,47.9783,47.9305,47.9715,7637.0683
2014-01-17 11:45:00,70.24,70.26,70.24,70.26,6041.262965918158,47.9715,47.9851,47.9715,47.9851,6041.263
2014-01-17 11:50:00,70.26,70.29,70.26,70.27,8320.984839849538,47.9851,48.0056,47.9851,47.992,8320.9848
2014-01-17 11:55:00,70.29,70.32,70.28,70.32,7295.109996580417,48.0056,48.0261,47.9988,48.0261,7295.11
2014-01-17 12:00:00,70.32,70.32,70.3,70.31,5585.318591131882,48.0261,48.0261,48.0125,48.0193,5585.3186
2014-01-17 12:05:00,70.31,70.35,70.29,70.35,5927.276872221589,48.0193,48.0466,48.0056,48.0466,5927.2769
2014-01-17 12:10:00,70.35,70.41,70.33,70.4,6953.151715490711,48.0466,48.0876,48.0329,48.0808,6953.1517
2014-01-17 12:15:00,70.38,70.42,70.38,70.4,4217.485466773053,48.0671,48.0944,48.0671,48.0808,4217.4855
2014-01-17 12:20:00,70.42,70.44,70.4,70.44,8890.915308332384,48.0944,48.1081,48.0808,48.1081,8890.9153
2014-01-17 12:25:00,70.44,70.47,70.42,70.45,7751.054371366693,48.1081,48.1286,48.0944,48.1149,7751.0544
2014-01-17 12:30:00,70.45,70.47,70.41,70.42,7979.026558759831,48.1149,48.1286,48.0876,48.0944,7979.0266
2014-01-17 12:35:00,70.42,70.45,70.42,70.44,3647.554998290209,48.0944,48.1149,48.0944,48.1081,3647.555
2014-01-17 12:40:00,70.43,70.46,70.42,70.45,5129.374216345606,48.1012,48.1217,48.0944,48.1149,5129.3742
2014-01-17 12:45:00,70.43,70.46,70.39,70.41,10144.762338994642,48.1012,48.1217,48.0739,48.0876,10144.7623
2014-01-17 12:50:00,70.4,70.42,70.39,70.39,3077.624529807364,48.0808,48.0944,48.0739,48.0739,3077.6245
2014-01-17 12:55:00,70.39,70.39,70.34,70.35,4445.457654166192,48.0739,48.0739,48.0398,48.0466,4445.4577
2014-01-17 13:00:00,70.34,70.38,70.33,70.38,6383.221247007865,48.0398,48.0671,48.0329,48.0671,6383.2212
2014-01-17 13:05:00,70.39,70.39,70.36,70.36,7409.096090276987,48.0739,48.0739,48.0534,48.0534,7409.0961
2014-01-17 13:10:00,70.35,70.35,70.24,70.24,10030.776245298071,48.0466,48.0466,47.9715,47.9715,10030.7762
2014-01-17 13:15:00,70.26,70.27,70.19,70.27,7067.137809187279,47.9851,47.992,47.9373,47.992,7067.1378
2014-01-17 13:20:00,70.28,70.28,70.25,70.25,5129.374216345606,47.9988,47.9988,47.9783,47.9783,5129.3742
2014-01-17 13:25:00,70.24,70.24,70.18,70.2,6611.193434401003,47.9715,47.9715,47.9305,47.9442,6611.1934
2014-01-17 13:30:00,70.2,70.2,70.17,70.19,5357.346403738744,47.9442,47.9442,47.9237,47.9373,5357.3464
2014-01-17 13:35:00,70.19,70.23,70.19,70.23,4445.457654166192,47.9373,47.9646,47.9373,47.9646,4445.4577
2014-01-17 13:40:00,70.24,70.25,70.22,70.23,2735.6662487176563,47.9715,47.9783,47.9578,47.9646,2735.6662
2014-01-17 13:45:00,70.22,70.28,70.2,70.28,24279.0379573692,47.9578,47.9988,47.9442,47.9988,24279.038
2014-01-17 13:50:00,70.27,70.27,70.25,70.25,6953.151715490711,47.992,47.992,47.9783,47.9783,6953.1517
2014-01-17 13:55:00,70.26,70.33,70.26,70.32,15502.108742733386,47.9851,48.0329,47.9851,48.0261,15502.1087
2014-01-17 14:00:00,70.31,70.39,70.31,70.38,27926.59295565941,48.0193,48.0739,48.0193,48.0671,27926.593
2014-01-17 14:05:00,70.38,70.45,70.36,70.45,13792.317337284852,48.0671,48.1149,48.0534,48.1149,13792.3173
2014-01-17 14:10:00,70.46,70.48,70.39,70.41,21315.399521258405,48.1217,48.1354,48.0739,48.0876,21315.3995
2014-01-17 14:15:00,70.4,70.4,70.35,70.37,7865.040465063263,48.0808,48.0808,48.0466,48.0603,7865.0405
2014-01-17 14:20:00,70.36,70.39,70.36,70.39,6611.193434401003,48.0534,48.0739,48.0534,48.0739,6611.1934
2014-01-17 14:25:00,70.37,70.37,70.34,70.37,5243.360310042175,48.0603,48.0603,48.0398,48.0603,5243.3603
2014-01-17 14:30:00,70.36,70.37,70.29,70.32,9916.790151601504,48.0534,48.0603,48.0056,48.0261,9916.7902
2014-01-17 14:35:00,70.32,70.34,70.29,70.33,7751.054371366693,48.0261,48.0398,48.0056,48.0329,7751.0544
2014-01-17 14:40:00,70.33,70.34,70.3,70.3,8662.943120939246,48.0329,48.0398,48.0125,48.0125,8662.9431
2014-01-17 14:45:00,70.29,70.32,70.26,70.32,10714.692807477488,48.0056,48.0261,47.9851,48.0261,10714.6928
2014-01-17 14:50:00,70.32,70.34,70.27,70.28,11512.595463353471,48.0261,48.0398,47.992,47.9988,11512.5955
2014-01-17 14:55:00,70.29,70.32,70.25,70.28,11512.595463353471,48.0056,48.0261,47.9783,47.9988,11512.5955
2014-01-17 15:00:00,70.28,70.34,70.25,70.25,12538.470306622592,47.9988,48.0398,47.9783,47.9783,12538.4703
2014-01-17 15:05:00,70.25,70.32,70.2,70.21,14476.233899464263,47.9783,48.0261,47.9442,47.951,14476.2339
2014-01-17 15:10:00,70.2,70.22,70.18,70.22,13678.331243588282,47.9442,47.9578,47.9305,47.9578,13678.3312
2014-01-17 15:15:00,70.21,70.22,70.17,70.19,8434.970933546107,47.951,47.9578,47.9237,47.9373,8434.9709
2014-01-17 15:20:00,70.18,70.19,70.12,70.19,19719.59420950644,47.9305,47.9373,47.8895,47.9373,19719.5942
2014-01-17 15:25:00,70.19,70.22,70.18,70.18,11056.651088567194,47.9373,47.9578,47.9305,47.9305,11056.6511
2014-01-17 15:30:00,70.18,70.2,70.11,70.11,24279.0379573692,47.9305,47.9442,47.8827,47.8827,24279.038
2014-01-17 15:35:00,70.11,70.18,70.11,70.17,35677.647327026105,47.8827,47.9305,47.8827,47.9237,35677.6473
2014-01-17 15:40:00,70.16,70.24,70.16,70.18,34993.73076484669,47.9168,47.9715,47.9168,47.9305,34993.7308
2014-01-17 15:45:00,70.19,70.33,70.18,70.32,39553.17451270945,47.9373,48.0329,47.9305,48.0261,39553.1745
2014-01-17 15:50:00,70.32,70.33,70.23,70.24,60070.67137809187,48.0261,48.0329,47.9646,47.9715,60070.6714
2014-01-17 15:55:00,70.23,70.26,70.15,70.15,121965.12025532885,47.9646,47.9851,47.91,47.91,121965.1203
2014-01-21 09:30:00,70.55,70.79,70.28,70.78,63832.21247007865,48.1832,48.3471,47.9988,48.3403,63832.2125
2014-01-21 09:35:00,70.77,70.89,70.68,70.74,21999.31608343782,48.3334,48.4154,48.272,48.313,21999.3161
2014-01-21 09:40:00,70.75,70.86,70.71,70.75,28724.4956115354,48.3198,48.3949,48.2925,48.3198,28724.4956
2014-01-21 09:45:00,70.72,70.79,70.68,70.72,26558.75983130058,48.2993,48.3471,48.272,48.2993,26558.7598
2014-01-21 09:50:00,70.76,70.78,70.58,70.58,17781.830616664767,48.3266,48.3403,48.2037,48.2037,17781.8306
2014-01-21 09:55:00,70.61,70.72,70.56,70.71,31346.17576655648,48.2242,48.2993,48.19,48.2925,31346.1758
2014-01-21 10:00:00,70.7,70.71,70.61,70.66,27470.64858087313,48.2856,48.2925,48.2242,48.2583,27470.6486
2014-01-21 10:05:00,70.66,70.78,70.65,70.74,18807.705459933888,48.2583,48.3403,48.2515,48.313,18807.7055
2014-01-21 10:10:00,70.72,70.73,70.46,70.47,12880.428587712298,48.2993,48.3061,48.1217,48.1286,12880.4286
2014-01-21 10:15:00,70.51,70.51,70.4,70.45,11284.623275960334,48.1559,48.1559,48.0808,48.1149,11284.6233
2014-01-21 10:20:00,70.45,70.45,70.31,70.34,13678.331243588282,48.1149,48.1149,48.0193,48.0398,13678.3312
2014-01-21 10:25:00,70.34,70.42,70.3,70.36,12082.525931836317,48.0398,48.0944,48.0125,48.0534,12082.5259
2014-01-21 10:30:00,70.36,70.36,70.28,70.29,4787.415935255899,48.0534,48.0534,47.9988,48.0056,4787.4159
2014-01-21 10:35:00,70.29,70.29,70.24,70.26,7637.068277670124,48.0056,48.0056,47.9715,47.9851,7637.0683
2014-01-21 10:40:00,70.25,70.3,70.25,70.27,8434.970933546107,47.9783,48.0125,47.9783,47.992,8434.9709
2014-01-21 10:45:00,70.28,70.28,70.22,70.23,8662.943120939246,47.9988,47.9988,47.9578,47.9646,8662.9431
2014-01-21 10:50:00,70.25,70.3,70.2,70.3,9118.88749572552,47.9783,48.0125,47.9442,48.0125,9118.8875
2014-01-21 10:55:00,70.31,70.34,70.29,70.33,6383.221247007865,48.0193,48.0398,48.0056,48.0329,6383.2212
2014-01-21 11:00:00,70.34,70.35,70.3,70.35,5015.388122649037,48.0398,48.0466,48.0125,48.0466,5015.3881
2014-01-21 11:05:00,70.33,70.34,70.15,70.15,11512.595463353471,48.0329,48.0398,47.91,47.91,11512.5955
2014-01-21 11:10:00,70.15,70.16,70.02,70.12,20859.45514647213,47.91,47.9168,47.8212,47.8895,20859.4551
2014-01-21 11:15:00,70.13,70.23,70.12,70.18,9460.84577681523,47.8963,47.9646,47.8895,47.9305,9460.8458
2014-01-21 11:20:00,70.18,70.25,70.16,70.25,11284.623275960334,47.9305,47.9783,47.9168,47.9783,11284.6233
2014-01-21 11:25:00,70.23,70.24,70.18,70.18,8093.0126524564,47.9646,47.9715,47.9305,47.9305,8093.0127
2014-01-21 11:30:00,70.18,70.18,70.13,70.17,9574.831870511798,47.9305,47.9305,47.8963,47.9237,9574.8319
2014-01-21 11:35:00,70.18,70.23,70.18,70.19,12994.414681408867,47.9305,47.9646,47.9305,47.9373,12994.4147
2014-01-21 11:40:00,70.19,70.19,70.1,70.14,8548.957027242677,47.9373,47.9373,47.8759,47.9032,8548.957
2014-01-21 11:45:00,70.15,70.19,70.13,70.17,10600.70671378092,47.91,47.9373,47.8963,47.9237,10600.7067
2014-01-21 11:50:00,70.17,70.17,70.05,70.07,9460.84577681523,47.9237,47.9237,47.8417,47.8554,9460.8458
2014-01-21 11:55:00,70.11,70.15,70.11,70.14,4217.485466773053,47.8827,47.91,47.8827,47.9032,4217.4855
2014-01-21 12:00:00,70.14,70.14,70.04,70.07,6611.193434401003,47.9032,47.9032,47.8349,47.8554,6611.1934
2014-01-21 12:05:00,70.05,70.11,70.02,70.08,12652.45640031916,47.8417,47.8827,47.8212,47.8622,12652.4564
2014-01-21 12:10:00,70.08,70.14,70.07,70.14,4103.4993730764845,47.8622,47.9032,47.8554,47.9032,4103.4994
2014-01-21 12:15:00,70.17,70.18,70.16,70.18,5129.374216345606,47.9237,47.9305,47.9168,47.9305,5129.3742
2014-01-21 12:20:00,70.17,70.28,70.17,70.27,12652.45640031916,47.9237,47.9988,47.9237,47.992,12652.4564
2014-01-21 12:25:00,70.27,70.31,70.27,70.29,2393.707967627949,47.992,48.0193,47.992,48.0056,2393.708
2014-01-21 12:30:00,70.27,70.29,70.25,70.27,5471.332497435313,47.992,48.0056,47.9783,47.992,5471.3325
2014-01-21 12:35:00,70.27,70.31,70.27,70.27,4787.415935255899,47.992,48.0193,47.992,47.992,4787.4159
2014-01-21 12:40:00,70.27,70.32,70.27,70.28,2621.680155021088,47.992,48.0261,47.992,47.9988,2621.6802
2014-01-21 12:45:00,70.29,70.29,70.23,70.24,3077.624529807364,48.0056,48.0056,47.9646,47.9715,3077.6245
2014-01-21 12:50:00,70.25,70.28,70.25,70.28,4445.457654166192,47.9783,47.9988,47.9783,47.9988,4445.4577
2014-01-21 12:55:00,70.27,70.33,70.25,70.33,7523.082183973555,47.992,48.0329,47.9783,48.0329,7523.0822
2014-01-21 13:00:00,70.32,70.39,70.31,70.39,8320.984839849538,48.0261,48.0739,48.0193,48.0739,8320.9848
2014-01-21 13:05:00,70.39,70.44,70.39,70.4,6269.235153311296,48.0739,48.1081,48.0739,48.0808,6269.2352
2014-01-21 13:10:00,70.41,70.44,70.39,70.4,5699.304684828451,48.0876,48.1081,48.0739,48.0808,5699.3047
2014-01-21 13:15:00,70.4,70.4,70.37,70.39,9916.790151601504,48.0808,48.0808,48.0603,48.0739,9916.7902
2014-01-21 13:20:00,70.39,70.39,70.33,70.37,11284.623275960334,48.0739,48.0739,48.0329,48.0603,11284.6233
2014-01-21 13:25:00,70.36,70.37,70.34,70.36,2735.6662487176563,48.0534,48.0603,48.0398,48.0534,2735.6662
2014-01-21 13:30:00,70.35,70.45,70.34,70.45,7979.026558759831,48.0466,48.1149,48.0398,48.1149,7979.0266
2014-01-21 13:35:00,70.45,70.47,70.44,70.47,8206.998746152969,48.1149,48.1286,48.1081,48.1286,8206.9987
2014-01-21 13:40:00,70.47,70.53,70.47,70.51,5243.360310042175,48.1286,48.1695,48.1286,48.1559,5243.3603
2014-01-21 13:45:00,70.51,70.53,70.49,70.52,8890.915308332384,48.1559,48.1695,48.1422,48.1627,8890.9153
2014-01-21 13:50:00,70.51,70.53,70.5,70.51,6725.179528097572,48.1559,48.1695,48.149,48.1559,6725.1795
2014-01-21 13:55:00,70.52,70.52,70.48,70.48,9004.901402028952,48.1627,48.1627,48.1354,48.1354,9004.9014
2014-01-21 14:00:00,70.5,70.5,70.41,70.44,7181.123902883848,48.149,48.149,48.0876,48.1081,7181.1239
2014-01-21 14:05:00,70.45,70.46,70.38,70.39,5243.360310042175,48.1149,48.1217,48.0671,48.0739,5243.3603
2014-01-21 14:10:00,70.39,70.45,70.39,70.45,6611.193434401003,48.0739,48.1149,48.0739,48.1149,6611.1934
2014-01-21 14:15:00,70.45,70.46,70.41,70.42,6611.193434401003,48.1149,48.1217,48.0876,48.0944,6611.1934
2014-01-21 14:20:00,70.41,70.44,70.39,70.41,14362.247805767696,48.0876,48.1081,48.0739,48.0876,14362.2478
2014-01-21 14:25:00,70.42,70.46,70.39,70.45,7181.123902883848,48.0944,48.1217,48.0739,48.1149,7181.1239
2014-01-21 14:30:00,70.43,70.46,70.4,70.46,7409.096090276987,48.1012,48.1217,48.0808,48.1217,7409.0961
2014-01-21 14:35:00,70.46,70.52,70.46,70.46,6269.235153311296,48.1217,48.1627,48.1217,48.1217,6269.2352
2014-01-21 14:40:00,70.46,70.48,70.44,70.46,6497.2073407044345,48.1217,48.1354,48.1081,48.1217,6497.2073
2014-01-21 14:45:00,70.46,70.47,70.4,70.4,8320.984839849538,48.1217,48.1286,48.0808,48.0808,8320.9848
2014-01-21 14:50:00,70.4,70.4,70.32,70.35,6953.151715490711,48.0808,48.0808,48.0261,48.0466,6953.1517
2014-01-21 14:55:00,70.36,70.39,70.32,70.39,8776.929214635815,48.0534,48.0739,48.0261,48.0739,8776.9292
2014-01-21 15:00:00,70.38,70.39,70.34,70.37,10372.73452638778,48.0671,48.0739,48.0398,48.0603,10372.7345
2014-01-21 15:05:00,70.37,70.4,70.35,70.36,13792.317337284852,48.0603,48.0808,48.0466,48.0534,13792.3173
2014-01-21 15:10:00,70.36,70.39,70.32,70.33,8890.915308332384,48.0534,48.0739,48.0261,48.0329,8890.9153
2014-01-21 15:15:00,70.32,70.36,70.29,70.33,11968.539838139746,48.0261,48.0534,48.0056,48.0329,11968.5398
2014-01-21 15:20:00,70.33,70.33,70.3,70.33,12310.498119229454,48.0329,48.0329,48.0125,48.0329,12310.4981
2014-01-21 15:25:00,70.31,70.33,70.27,70.3,4787.415935255899,48.0193,48.0329,47.992,48.0125,4787.4159
2014-01-21 15:30:00,70.31,70.34,70.31,70.33,7637.068277670124,48.0193,48.0398,48.0193,48.0329,7637.0683
2014-01-21 15:35:00,70.34,70.37,70.31,70.37,10828.678901174057,48.0398,48.0603,48.0193,48.0603,10828.6789
2014-01-21 15:40:00,70.37,70.43,70.36,70.41,20175.53858429272,48.0603,48.1012,48.0534,48.0876,20175.5386
2014-01-21 15:45:00,70.42,70.42,70.36,70.4,27470.64858087313,48.0944,48.0944,48.0534,48.0808,27470.6486
2014-01-21 15:50:00,70.41,70.44,70.39,70.41,38413.31357574376,48.0876,48.1081,48.0739,48.0876,38413.3136
2014-01-21 15:55:00,70.42,70.46,70.4,70.46,85945.51464721304,48.0944,48.1217,48.0808,48.1217,85945.5146
2014-01-22 09:30:00,70.95,70.95,70.22,70.46,49014.02028952468,48.4564,48.4564,47.9578,48.1217,49014.0203
2014-01-22 09:35:00,70.52,70.53,70.3,70.47,12880.428587712298,48.1627,48.1695,48.0125,48.1286,12880.4286
2014-01-22 09:40:00,70.53,70.64,70.41,70.57,12082.525931836317,48.1695,48.2447,48.0876,48.1969,12082.5259
2014-01-22 09:45:00,70.54,70.75,70.49,70.55,17553.85842927163,48.1764,48.3198,48.1422,48.1832,17553.8584
2014-01-22 09:50:00,70.58,70.68,70.55,70.63,11398.609369656902,48.2037,48.272,48.1832,48.2378,11398.6094
2014-01-22 09:55:00,70.59,70.69,70.59,70.61,7979.026558759831,48.2105,48.2788,48.2105,48.2242,7979.0266
2014-01-22 10:00:00,70.61,70.65,70.61,70.64,11398.609369656902,48.2242,48.2515,48.2242,48.2447,11398.6094
2014-01-22 10:05:00,70.65,70.74,70.63,70.65,13336.372962498575,48.2515,48.313,48.2378,48.2515,13336.373
2014-01-22 10:10:00,70.65,70.66,70.56,70.59,17211.90014818192,48.2515,48.2583,48.19,48.2105,17211.9001
2014-01-22 10:15:00,70.59,70.59,70.48,70.51,8890.915308332384,48.2105,48.2105,48.1354,48.1559,8890.9153
2014-01-22 10:20:00,70.52,70.68,70.5,70.65,6611.193434401003,48.1627,48.272,48.149,48.2515,6611.1934
2014-01-22 10:25:00,70.66,70.82,70.66,70.78,21201.41342756184,48.2583,48.3676,48.2583,48.3403,21201.4134
2014-01-22 10:30:00,70.79,70.8,70.73,70.73,6725.179528097572,48.3471,48.3539,48.3061,48.3061,6725.1795
2014-01-22 10:35:00,70.73,70.76,70.66,70.7,10942.664994870624,48.3061,48.3266,48.2583,48.2856,10942.665
2014-01-22 10:40:00,70.71,70.77,70.61,70.63,8776.929214635815,48.2925,48.3334,48.2242,48.2378,8776.9292
2014-01-22 10:45:00,70.62,70.64,70.53,70.53,9118.88749572552,48.231,48.2447,48.1695,48.1695,9118.8875
2014-01-22 10:50:00,70.54,70.54,70.46,70.46,4787.415935255899,48.1764,48.1764,48.1217,48.1217,4787.4159
2014-01-22 10:55:00,70.46,70.5,70.4,70.43,7865.040465063263,48.1217,48.149,48.0808,48.1012,7865.0405
2014-01-22 11:00:00,70.41,70.45,70.35,70.41,10714.692807477488,48.0876,48.1149,48.0466,48.0876,10714.6928
2014-01-22 11:05:00,70.45,70.47,70.45,70.46,2963.6384361107944,48.1149,48.1286,48.1149,48.1217,2963.6384
2014-01-22 11:10:00,70.46,70.52,70.46,70.5,1253.8470306622592,48.1217,48.1627,48.1217,48.149,1253.847
2014-01-22 11:15:00,70.48,70.51,70.46,70.5,3191.6106235039324,48.1354,48.1559,48.1217,48.149,3191.6106
2014-01-22 11:20:00,70.51,70.53,70.44,70.52,6953.151715490711,48.1559,48.1695,48.1081,48.1627,6953.1517
2014-01-22 11:25:00,70.53,70.56,70.53,70.56,5243.360310042175,48.1695,48.19,48.1695,48.19,5243.3603
2014-01-22 11:30:00,70.57,70.6,70.53,70.54,3647.554998290209,48.1969,48.2173,48.1695,48.1764,3647.555
2014-01-22 11:35:00,70.53,70.54,70.46,70.53,4103.4993730764845,48.1695,48.1764,48.1217,48.1695,4103.4994
2014-01-22 11:40:00,70.53,70.53,70.49,70.49,3533.56890459364,48.1695,48.1695,48.1422,48.1422,3533.5689
2014-01-22 11:45:00,70.5,70.5,70.46,70.46,5357.346403738744,48.149,48.149,48.1217,48.1217,5357.3464
2014-01-22 11:50:00,70.47,70.54,70.46,70.48,14134.27561837456,48.1286,48.1764,48.1217,48.1354,14134.2756
2014-01-22 11:55:00,70.49,70.55,70.48,70.48,10486.72062008435,48.1422,48.1832,48.1354,48.1354,10486.7206
2014-01-22 12:00:00,70.49,70.51,70.46,70.49,5699.304684828451,48.1422,48.1559,48.1217,48.1422,5699.3047
2014-01-22 12:05:00,70.49,70.5,70.46,70.46,4787.415935255899,48.1422,48.149,48.1217,48.1217,4787.4159
2014-01-22 12:10:00,70.46,70.57,70.46,70.56,8206.998746152969,48.1217,48.1969,48.1217,48.19,8206.9987
2014-01-22 12:15:00,70.56,70.57,70.51,70.53,4559.443747862761,48.19,48.1969,48.1559,48.1695,4559.4437
2014-01-22 12:20:00,70.53,70.55,70.53,70.54,5813.29077852502,48.1695,48.1832,48.1695,48.1764,5813.2908
2014-01-22 12:25:00,70.56,70.58,70.55,70.55,4445.457654166192,48.19,48.2037,48.1832,48.1832,4445.4577
2014-01-22 12:30:00,70.57,70.57,70.48,70.5,3191.6106235039324,48.1969,48.1969,48.1354,48.149,3191.6106
2014-01-22 12:35:00,70.49,70.53,70.48,70.49,16300.01139860937,48.1422,48.1695,48.1354,48.1422,16300.0114
2014-01-22 12:40:00,70.49,70.51,70.46,70.46,21999.31608343782,48.1422,48.1559,48.1217,48.1217,21999.3161
2014-01-22 12:45:00,70.46,70.51,70.46,70.51,7979.026558759831,48.1217,48.1559,48.1217,48.1559,7979.0266
2014-01-22 12:50:00,70.51,70.51,70.47,70.51,8434.970933546107,48.1559,48.1559,48.1286,48.1559,8434.9709
2014-01-22 12:55:00,70.5,70.51,70.46,70.47,9118.88749572552,48.149,48.1559,48.1217,48.1286,9118.8875
2014-01-22 13:00:00,70.46,70.48,70.44,70.44,11056.651088567194,48.1217,48.1354,48.1081,48.1081,11056.6511
2014-01-22 13:05:00,70.45,70.48,70.45,70.48,3875.5271856833465,48.1149,48.1354,48.1149,48.1354,3875.5272
2014-01-22 13:10:00,70.49,70.6,70.49,70.58,7409.096090276987,48.1422,48.2173,48.1422,48.2037,7409.0961
2014-01-22 13:15:00,70.57,70.59,70.53,70.55,17097.914054485354,48.1969,48.2105,48.1695,48.1832,17097.9141
2014-01-22 13:20:00,70.55,70.56,70.53,70.53,3761.5410919867777,48.1832,48.19,48.1695,48.1695,3761.5411
2014-01-22 13:25:00,70.53,70.56,70.53,70.56,2963.6384361107944,48.1695,48.19,48.1695,48.19,2963.6384
2014-01-22 13:30:00,70.56,70.56,70.48,70.49,6383.221247007865,48.19,48.19,48.1354,48.1422,6383.2212
2014-01-22 13:35:00,70.49,70.5,70.45,70.46,8434.970933546107,48.1422,48.149,48.1149,48.1217,8434.9709
2014-01-22 13:40:00,70.47,70.49,70.45,70.49,6383.221247007865,48.1286,48.1422,48.1149,48.1422,6383.2212
2014-01-22 13:45:00,70.5,70.54,70.46,70.46,8093.0126524564,48.149,48.1764,48.1217,48.1217,8093.0127
2014-01-22 13:50:00,70.46,70.48,70.44,70.46,13222.386868802008,48.1217,48.1354,48.1081,48.1217,13222.3869
2014-01-22 13:55:00,70.47,70.49,70.46,70.49,9460.84577681523,48.1286,48.1422,48.1217,48.1422,9460.8458
2014-01-22 14:00:00,70.49,70.53,70.49,70.53,11740.567650746609,48.1422,48.1695,48.1422,48.1695,11740.5677
2014-01-22 14:05:00,70.54,70.57,70.54,70.56,8662.943120939246,48.1764,48.1969,48.1764,48.19,8662.9431
2014-01-22 14:10:00,70.57,70.57,70.52,70.52,10714.692807477488,48.1969,48.1969,48.1627,48.1627,10714.6928
2014-01-22 14:15:00,70.53,70.56,70.51,70.56,36247.57779550895,48.1695,48.19,48.1559,48.19,36247.5778
2014-01-22 14:20:00,70.56,70.6,70.56,70.59,14704.206086857404,48.19,48.2173,48.19,48.2105,14704.2061
2014-01-22 14:25:00,70.59,70.6,70.55,70.55,18921.69155363046,48.2105,48.2173,48.1832,48.1832,18921.6916
2014-01-22 14:30:00,70.58,70.61,70.56,70.61,7409.096090276987,48.2037,48.2242,48.19,48.2242,7409.0961
2014-01-22 14:35:00,70.61,70.63,70.6,70.63,10600.70671378092,48.2242,48.2378,48.2173,48.2378,10600.7067
2014-01-22 14:40:00,70.64,70.68,70.63,70.67,7295.109996580417,48.2447,48.272,48.2378,48.2652,7295.11
2014-01-22 14:45:00,70.66,70.67,70.57,70.59,15388.122649036815,48.2583,48.2652,48.1969,48.2105,15388.1226
2014-01-22 14:50:00,70.58,70.59,70.55,70.55,12310.498119229454,48.2037,48.2105,48.1832,48.1832,12310.4981
2014-01-22 14:55:00,70.54,70.58,70.54,70.58,9118.88749572552,48.1764,48.2037,48.1764,48.2037,9118.8875
2014-01-22 15:00:00,70.59,70.62,70.59,70.61,9802.804057904936,48.2105,48.231,48.2105,48.2242,9802.8041
2014-01-22 15:05:00,70.61,70.68,70.61,70.64,9574.831870511798,48.2242,48.272,48.2242,48.2447,9574.8319
2014-01-22 15:10:00,70.66,70.67,70.62,70.63,6839.165621794141,48.2583,48.2652,48.231,48.2378,6839.1656
2014-01-22 15:15:00,70.62,70.68,70.62,70.68,20973.4412401687,48.231,48.272,48.231,48.272,20973.4412
2014-01-22 15:20:00,70.68,70.71,70.64,70.68,21087.427333865267,48.272,48.2925,48.2447,48.272,21087.4273
2014-01-22 15:25:00,70.68,70.68,70.63,70.63,9574.831870511798,48.272,48.272,48.2378,48.2378,9574.8319
2014-01-22 15:30:00,70.62,70.67,70.61,70.66,12766.44249401573,48.231,48.2652,48.2242,48.2583,12766.4425
2014-01-22 15:35:00,70.65,70.7,70.62,70.69,12424.484212926023,48.2515,48.2856,48.231,48.2788,12424.4842
2014-01-22 15:40:00,70.68,70.69,70.62,70.63,9688.817964208369,48.272,48.2788,48.231,48.2378,9688.818
2014-01-22 15:45:00,70.65,70.7,70.65,70.66,16413.997492305938,48.2515,48.2856,48.2515,48.2583,16413.9975
2014-01-22 15:50:00,70.65,70.65,70.55,70.57,79106.3490254189,48.2515,48.2515,48.1832,48.1969,79106.349
2014-01-22 15:55:00,70.58,70.6,70.52,70.52,106349.02541889888,48.2037,48.2173,48.1627,48.1627,106349.0254
2014-01-23 09:30:00,72.25,72.38,69.81,70.05,81158.09871195714,49.3442,49.433,47.6778,47.8417,81158.0987
2014-01-23 09:35:00,70.03,70.14,69.79,69.96,77852.50199475665,47.8281,47.9032,47.6641,47.7802,77852.502
2014-01-23 09:40:00,69.89,70.01,69.77,69.96,21543.371708651543,47.7324,47.8144,47.6505,47.7802,21543.3717
2014-01-23 09:45:00,69.96,70.0,69.91,69.94,21315.399521258405,47.7802,47.8076,47.7461,47.7666,21315.3995
2014-01-23 09:50:00,69.91,69.97,69.82,69.82,11398.609369656902,47.7461,47.7871,47.6846,47.6846,11398.6094
2014-01-23 09:55:00,69.79,69.83,69.58,69.58,43542.68779208937,47.6641,47.6915,47.5207,47.5207,43542.6878
2014-01-23 10:00:00,69.61,69.78,69.53,69.53,33283.93935939815,47.5412,47.6573,47.4866,47.4866,33283.9394
2014-01-23 10:05:00,69.53,69.64,69.45,69.51,28154.565143052547,47.4866,47.5617,47.4319,47.4729,28154.5651
2014-01-23 10:10:00,69.53,69.55,69.4,69.51,13222.386868802008,47.4866,47.5002,47.3978,47.4729,13222.3869
2014-01-23 10:15:00,69.49,69.6,69.44,69.53,19035.677647327026,47.4593,47.5344,47.4251,47.4866,19035.6776
2014-01-23 10:20:00,69.57,69.57,69.46,69.46,13336.372962498575,47.5139,47.5139,47.4388,47.4388,13336.373
2014-01-23 10:25:00,69.48,69.48,69.4,69.43,15958.053117519665,47.4524,47.4524,47.3978,47.4183,15958.0531
2014-01-23 10:30:00,69.43,69.53,69.39,69.53,15274.136555340248,47.4183,47.4866,47.391,47.4866,15274.1366
2014-01-23 10:35:00,69.53,69.58,69.48,69.5,9346.85968311866,47.4866,47.5207,47.4524,47.4661,9346.8597
2014-01-23 10:40:00,69.5,69.5,69.41,69.5,9574.831870511798,47.4661,47.4661,47.4046,47.4661,9574.8319
2014-01-23 10:45:00,69.51,69.51,69.42,69.46,8434.970933546107,47.4729,47.4729,47.4114,47.4388,8434.9709
2014-01-23 10:50:00,69.46,69.47,69.34,69.37,13678.331243588282,47.4388,47.4456,47.3568,47.3773,13678.3312
2014-01-23 10:55:00,69.36,69.49,69.33,69.47,12652.45640031916,47.3705,47.4593,47.35,47.4456,12652.4564
2014-01-23 11:00:00,69.44,69.45,69.35,69.35,14362.247805767696,47.4251,47.4319,47.3636,47.3636,14362.2478
2014-01-23 11:05:00,69.38,69.47,69.36,69.46,6839.165621794141,47.3841,47.4456,47.3705,47.4388,6839.1656
2014-01-23 11:10:00,69.45,69.54,69.43,69.49,5813.29077852502,47.4319,47.4934,47.4183,47.4593,5813.2908
2014-01-23 11:15:00,69.49,69.58,69.47,69.53,11170.637182263765,47.4593,47.5207,47.4456,47.4866,11170.6372
2014-01-23 11:20:00,69.53,69.57,69.52,69.55,17781.830616664767,47.4866,47.5139,47.4797,47.5002,17781.8306
2014-01-23 11:25:00,69.55,69.55,69.46,69.54,13678.331243588282,47.5002,47.5002,47.4388,47.4934,13678.3312
2014-01-23 11:30:00,69.53,69.54,69.42,69.42,5927.276872221589,47.4866,47.4934,47.4114,47.4114,5927.2769
2014-01-23 11:35:00,69.42,69.45,69.39,69.41,7181.123902883848,47.4114,47.4319,47.391,47.4046,7181.1239
2014-01-23 11:40:00,69.42,69.46,69.42,69.44,2849.6523424142256,47.4114,47.4388,47.4114,47.4251,2849.6523
2014-01-23 11:45:00,69.44,69.48,69.42,69.46,7067.137809187279,47.4251,47.4524,47.4114,47.4388,7067.1378
2014-01-23 11:50:00,69.47,69.47,69.43,69.44,5927.276872221589,47.4456,47.4456,47.4183,47.4251,5927.2769
2014-01-23 11:55:00,69.44,69.55,69.44,69.54,5927.276872221589,47.4251,47.5002,47.4251,47.4934,5927.2769
2014-01-23 12:00:00,69.53,69.58,69.48,69.48,7637.068277670124,47.4866,47.5207,47.4524,47.4524,7637.0683
2014-01-23 12:05:00,69.49,69.53,69.46,69.48,5357.346403738744,47.4593,47.4866,47.4388,47.4524,5357.3464
2014-01-23 12:10:00,69.5,69.5,69.46,69.46,7865.040465063263,47.4661,47.4661,47.4388,47.4388,7865.0405
2014-01-23 12:15:00,69.46,69.46,69.41,69.46,5585.318591131882,47.4388,47.4388,47.4046,47.4388,5585.3186
2014-01-23 12:20:00,69.46,69.5,69.35,69.35,8434.970933546107,47.4388,47.4661,47.3636,47.3636,8434.9709
2014-01-23 12:25:00,69.35,69.39,69.32,69.39,11398.609369656902,47.3636,47.391,47.3431,47.391,11398.6094
2014-01-23 12:30:00,69.37,69.37,69.32,69.32,9346.85968311866,47.3773,47.3773,47.3431,47.3431,9346.8597
2014-01-23 12:35:00,69.33,69.45,69.33,69.43,6611.193434401003,47.35,47.4319,47.35,47.4183,6611.1934
2014-01-23 12:40:00,69.43,69.47,69.43,69.44,5357.346403738744,47.4183,47.4456,47.4183,47.4251,5357.3464
2014-01-23 12:45:00,69.43,69.43,69.4,69.42,3191.6106235039324,47.4183,47.4183,47.3978,47.4114,3191.6106
2014-01-23 12:50:00,69.42,69.46,69.4,69.41,8320.984839849538,47.4114,47.4388,47.3978,47.4046,8320.9848
2014-01-23 12:55:00,69.38,69.41,69.34,69.41,8206.998746152969,47.3841,47.4046,47.3568,47.4046,8206.9987
2014-01-23 13:00:00,69.42,69.43,69.31,69.31,7067.137809187279,47.4114,47.4183,47.3363,47.3363,7067.1378
2014-01-23 13:05:00,69.35,69.42,69.32,69.35,6725.179528097572,47.3636,47.4114,47.3431,47.3636,6725.1795
2014-01-23 13:10:00,69.38,69.4,69.31,69.31,5357.346403738744,47.3841,47.3978,47.3363,47.3363,5357.3464
2014-01-23 13:15:00,69.29,69.4,69.29,69.36,5357.346403738744,47.3227,47.3978,47.3227,47.3705,5357.3464
2014-01-23 13:20:00,69.33,69.39,69.32,69.37,6839.165621794141,47.35,47.391,47.3431,47.3773,6839.1656
2014-01-23 13:25:00,69.38,69.38,69.29,69.29,4445.457654166192,47.3841,47.3841,47.3227,47.3227,4445.4577
2014-01-23 13:30:00,69.29,69.34,69.27,69.3,4445.457654166192,47.3227,47.3568,47.309,47.3295,4445.4577
2014-01-23 13:35:00,69.3,69.32,69.25,69.3,10486.72062008435,47.3295,47.3431,47.2953,47.3295,10486.7206
2014-01-23 13:40:00,69.29,69.35,69.23,69.24,13906.30343098142,47.3227,47.3636,47.2817,47.2885,13906.3034
2014-01-23 13:45:00,69.25,69.29,69.18,69.18,9688.817964208369,47.2953,47.3227,47.2475,47.2475,9688.818
2014-01-23 13:50:00,69.18,69.29,69.18,69.29,7409.096090276987,47.2475,47.3227,47.2475,47.3227,7409.0961
2014-01-23 13:55:00,69.28,69.28,69.2,69.21,8434.970933546107,47.3158,47.3158,47.2612,47.268,8434.9709
2014-01-23 14:00:00,69.2,69.33,69.2,69.29,12082.525931836317,47.2612,47.35,47.2612,47.3227,12082.5259
2014-01-23 14:05:00,69.31,69.36,69.28,69.32,14932.178274250542,47.3363,47.3705,47.3158,47.3431,14932.1783
2014-01-23 14:10:00,69.32,69.36,69.28,69.31,8890.915308332384,47.3431,47.3705,47.3158,47.3363,8890.9153
2014-01-23 14:15:00,69.32,69.38,69.32,69.38,10372.73452638778,47.3431,47.3841,47.3431,47.3841,10372.7345
2014-01-23 14:20:00,69.39,69.46,69.37,69.41,15388.122649036815,47.391,47.4388,47.3773,47.4046,15388.1226
2014-01-23 14:25:00,69.42,69.45,69.35,69.39,8548.957027242677,47.4114,47.4319,47.3636,47.391,8548.957
2014-01-23 14:30:00,69.4,69.46,69.39,69.44,22455.260458224097,47.3978,47.4388,47.391,47.4251,22455.2605
2014-01-23 14:35:00,69.44,69.46,69.41,69.41,9118.88749572552,47.4251,47.4388,47.4046,47.4046,9118.8875
2014-01-23 14:40:00,69.41,69.42,69.37,69.42,10030.776245298071,47.4046,47.4114,47.3773,47.4114,10030.7762
2014-01-23 14:45:00,69.44,69.44,69.38,69.39,10258.748432691213,47.4251,47.4251,47.3841,47.391,10258.7484
2014-01-23 14:50:00,69.4,69.46,69.37,69.46,19149.6637410236,47.3978,47.4388,47.3773,47.4388,19149.6637
2014-01-23 14:55:00,69.46,69.51,69.44,69.48,15046.16436794711,47.4388,47.4729,47.4251,47.4524,15046.1644
2014-01-23 15:00:00,69.5,69.51,69.46,69.47,12538.470306622592,47.4661,47.4729,47.4388,47.4456,12538.4703
2014-01-23 15:05:00,69.48,69.58,69.46,69.48,19719.59420950644,47.4524,47.5207,47.4388,47.4524,19719.5942
2014-01-23 15:10:00,69.49,69.53,69.48,69.53,6953.151715490711,47.4593,47.4866,47.4524,47.4866,6953.1517
2014-01-23 15:15:00,69.53,69.55,69.46,69.53,17097.914054485354,47.4866,47.5002,47.4388,47.4866,17097.9141
2014-01-23 15:20:00,69.53,69.55,69.46,69.53,18237.77499145104,47.4866,47.5002,47.4388,47.4866,18237.775
2014-01-23 15:25:00,69.54,69.57,69.53,69.53,12424.484212926023,47.4934,47.5139,47.4866,47.4866,12424.4842
2014-01-23 15:30:00,69.54,69.54,69.48,69.51,20973.4412401687,47.4934,47.4934,47.4524,47.4729,20973.4412
2014-01-23 15:35:00,69.51,69.6,69.51,69.55,21087.427333865267,47.4729,47.5344,47.4729,47.5002,21087.4273
2014-01-23 15:40:00,69.54,69.55,69.47,69.52,25304.91280063832,47.4934,47.5002,47.4456,47.4797,25304.9128
2014-01-23 15:45:00,69.52,69.57,69.48,69.48,25076.940613245184,47.4797,47.5139,47.4524,47.4524,25076.9406
2014-01-23 15:50:00,69.49,69.56,69.49,69.56,53915.42231847715,47.4593,47.5071,47.4593,47.5071,53915.4223
2014-01-23 15:55:00,69.56,69.6,69.54,69.6,52091.64481933204,47.5071,47.5344,47.4934,47.5344,52091.6448
2014-01-24 09:30:00,69.14,69.15,68.53,68.56,120255.32884988032,47.2202,47.227,46.8036,46.8241,120255.3288
2014-01-24 09:35:00,68.58,68.67,68.5,68.65,27242.67639348,46.8378,46.8992,46.7831,46.8856,27242.6764
2014-01-24 09:40:00,68.63,68.69,68.36,68.37,38869.25795053004,46.8719,46.9129,46.6875,46.6943,38869.258
2014-01-24 09:45:00,68.36,68.39,68.23,68.24,32600.02279721874,46.6875,46.708,46.5987,46.6055,32600.0228
2014-01-24 09:50:00,68.26,68.28,68.17,68.21,28724.4956115354,46.6192,46.6329,46.5577,46.5851,28724.4956
2014-01-24 09:55:00,68.21,68.24,68.12,68.12,39553.17451270945,46.5851,46.6055,46.5236,46.5236,39553.1745
2014-01-24 10:00:00,68.11,68.23,68.1,68.14,27470.64858087313,46.5168,46.5987,46.5099,46.5372,27470.6486
2014-01-24 10:05:00,68.13,68.34,68.11,68.32,43314.71560469623,46.5304,46.6738,46.5168,46.6602,43314.7156
2014-01-24 10:10:00,68.32,68.32,68.1,68.14,30320.30092328736,46.6602,46.6602,46.5099,46.5372,30320.3009
2014-01-24 10:15:00,68.15,68.16,67.89,68.0,45138.49310384133,46.5441,46.5509,46.3665,46.4416,45138.4931
2014-01-24 10:20:00,68.02,68.23,67.98,68.12,24962.954519548617,46.4553,46.5987,46.428,46.5236,24962.9545
2014-01-24 10:25:00,68.12,68.21,68.07,68.1,19377.635928416734,46.5236,46.5851,46.4894,46.5099,19377.6359
2014-01-24 10:30:00,68.08,68.13,67.94,68.05,26444.773737604013,46.4963,46.5304,46.4007,46.4758,26444.7737
2014-01-24 10:35:00,68.03,68.26,68.03,68.19,27584.634674569705,46.4621,46.6192,46.4621,46.5714,27584.6347
2014-01-24 10:40:00,68.2,68.23,67.98,68.04,17553.85842927163,46.5782,46.5987,46.428,46.469,17553.8584
2014-01-24 10:45:00,68.06,68.15,67.94,68.06,14932.178274250542,46.4826,46.5441,46.4007,46.4826,14932.1783
2014-01-24 10:50:00,68.07,68.18,68.07,68.17,8206.998746152969,46.4894,46.5646,46.4894,46.5577,8206.9987
2014-01-24 10:55:00,68.19,68.22,68.13,68.17,18123.788897754475,46.5714,46.5919,46.5304,46.5577,18123.7889
2014-01-24 11:00:00,68.17,68.25,68.15,68.19,11740.567650746609,46.5577,46.6124,46.5441,46.5714,11740.5677
2014-01-24 11:05:00,68.19,68.23,68.07,68.07,12994.414681408867,46.5714,46.5987,46.4894,46.4894,12994.4147
2014-01-24 11:10:00,68.07,68.11,68.0,68.09,21885.32998974125,46.4894,46.5168,46.4416,46.5031,21885.33
2014-01-24 11:15:00,68.07,68.12,68.04,68.05,23481.135301493217,46.4894,46.5236,46.469,46.4758,23481.1353
2014-01-24 11:20:00,68.05,68.06,67.95,67.96,18009.802804057905,46.4758,46.4826,46.4075,46.4143,18009.8028
2014-01-24 11:25:00,67.96,67.96,67.89,67.96,16300.01139860937,46.4143,46.4143,46.3665,46.4143,16300.0114
2014-01-24 11:30:00,67.96,68.04,67.93,68.01,20175.53858429272,46.4143,46.469,46.3938,46.4485,20175.5386
2014-01-24 11:35:00,68.02,68.05,67.96,67.97,13222.386868802008,46.4553,46.4758,46.4143,46.4211,13222.3869
2014-01-24 11:40:00,67.98,68.05,67.97,67.97,15844.067023823094,46.428,46.4758,46.4211,46.4211,15844.067
2014-01-24 11:45:00,67.96,68.01,67.92,68.01,11284.623275960334,46.4143,46.4485,46.387,46.4485,11284.6233
2014-01-24 11:50:00,68.02,68.05,67.99,68.02,14248.261712071127,46.4553,46.4758,46.4348,46.4553,14248.2617
2014-01-24 11:55:00,68.03,68.13,68.03,68.1,15160.15046164368,46.4621,46.5304,46.4621,46.5099,15160.1505
2014-01-24 12:00:00,68.1,68.14,67.96,67.96,24962.954519548617,46.5099,46.5372,46.4143,46.4143,24962.9545
2014-01-24 12:05:00,67.94,68.03,67.94,68.0,8434.970933546107,46.4007,46.4621,46.4007,46.4416,8434.9709
2014-01-24 12:10:00,68.0,68.01,67.93,67.99,11968.539838139746,46.4416,46.4485,46.3938,46.4348,11968.5398
2014-01-24 12:15:00,68.0,68.04,67.93,67.93,9232.87358942209,46.4416,46.469,46.3938,46.3938,9232.8736
2014-01-24 12:20:00,67.92,67.95,67.88,67.94,15274.136555340248,46.387,46.4075,46.3597,46.4007,15274.1366
2014-01-24 12:25:00,67.94,67.98,67.9,67.93,8776.929214635815,46.4007,46.428,46.3733,46.3938,8776.9292
2014-01-24 12:30:00,67.91,67.97,67.91,67.95,15160.15046164368,46.3802,46.4211,46.3802,46.4075,15160.1505
2014-01-24 12:35:00,67.95,67.99,67.9,67.96,12652.45640031916,46.4075,46.4348,46.3733,46.4143,12652.4564
2014-01-24 12:40:00,67.96,67.99,67.9,67.92,13792.317337284852,46.4143,46.4348,46.3733,46.387,13792.3173
2014-01-24 12:45:00,67.89,67.92,67.83,67.84,8434.970933546107,46.3665,46.387,46.3255,46.3324,8434.9709
2014-01-24 12:50:00,67.82,67.92,67.8,67.9,14362.247805767696,46.3187,46.387,46.305,46.3733,14362.2478
2014-01-24 12:55:00,67.92,67.96,67.89,67.95,10714.692807477488,46.387,46.4143,46.3665,46.4075,10714.6928
2014-01-24 13:00:00,67.93,67.94,67.91,67.94,11854.553744443176,46.3938,46.4007,46.3802,46.4007,11854.5537
2014-01-24 13:05:00,67.93,68.04,67.93,68.04,17325.886241878492,46.3938,46.469,46.3938,46.469,17325.8862
2014-01-24 13:10:00,68.04,68.1,68.03,68.08,22569.246551920667,46.469,46.5099,46.4621,46.4963,22569.2466
2014-01-24 13:15:00,68.07,68.1,68.05,68.07,9688.817964208369,46.4894,46.5099,46.4758,46.4894,9688.818
2014-01-24 13:20:00,68.08,68.1,67.96,67.96,18351.761085147613,46.4963,46.5099,46.4143,46.4143,18351.7611
2014-01-24 13:25:00,67.96,67.99,67.93,67.95,12082.525931836317,46.4143,46.4348,46.3938,46.4075,12082.5259
2014-01-24 13:30:00,67.95,67.97,67.89,67.9,11056.651088567194,46.4075,46.4211,46.3665,46.3733,11056.6511
2014-01-24 13:35:00,67.9,67.9,67.85,67.86,13678.331243588282,46.3733,46.3733,46.3392,46.346,13678.3312
2014-01-24 13:40:00,67.86,67.91,67.85,67.88,10714.692807477488,46.346,46.3802,46.3392,46.3597,10714.6928
2014-01-24 13:45:00,67.88,67.92,67.87,67.91,6497.2073407044345,46.3597,46.387,46.3528,46.3802,6497.2073
2014-01-24 13:50:00,67.93,67.97,67.93,67.96,12538.470306622592,46.3938,46.4211,46.3938,46.4143,12538.4703
2014-01-24 13:55:00,67.95,67.96,67.89,67.91,16413.997492305938,46.4075,46.4143,46.3665,46.3802,16413.9975
2014-01-24 14:00:00,67.93,67.93,67.75,67.81,17439.87233557506,46.3938,46.3938,46.2709,46.3119,17439.8723
2014-01-24 14:05:00,67.84,67.89,67.81,67.81,11056.651088567194,46.3324,46.3665,46.3119,46.3119,11056.6511
2014-01-24 14:10:00,67.82,67.82,67.71,67.71,14590.219993160834,46.3187,46.3187,46.2436,46.2436,14590.22
2014-01-24 14:15:00,67.73,67.85,67.72,67.79,9574.831870511798,46.2572,46.3392,46.2504,46.2982,9574.8319
2014-01-24 14:20:00,67.79,67.81,67.74,67.74,15616.094836429957,46.2982,46.3119,46.2641,46.2641,15616.0948
2014-01-24 14:25:00,67.75,67.85,67.75,67.79,15730.080930126524,46.2709,46.3392,46.2709,46.2982,15730.0809
2014-01-24 14:30:00,67.77,67.89,67.77,67.87,13336.372962498575,46.2846,46.3665,46.2846,46.3528,13336.373
2014-01-24 14:35:00,67.88,67.95,67.87,67.95,14248.261712071127,46.3597,46.4075,46.3528,46.4075,14248.2617
2014-01-24 14:40:00,67.94,67.96,67.88,67.91,12652.45640031916,46.4007,46.4143,46.3597,46.3802,12652.4564
2014-01-24 14:45:00,67.9,67.91,67.87,67.88,11512.595463353471,46.3733,46.3802,46.3528,46.3597,11512.5955
2014-01-24 14:50:00,67.89,67.89,67.85,67.86,9118.88749572552,46.3665,46.3665,46.3392,46.346,9118.8875
2014-01-24 14:55:00,67.83,67.88,67.82,67.84,10258.748432691213,46.3255,46.3597,46.3187,46.3324,10258.7484
2014-01-24 15:00:00,67.85,67.85,67.77,67.8,15502.108742733386,46.3392,46.3392,46.2846,46.305,15502.1087
2014-01-24 15:05:00,67.81,67.86,67.81,67.83,17895.816710361338,46.3119,46.346,46.3119,46.3255,17895.8167
2014-01-24 15:10:00,67.85,67.85,67.74,67.79,20289.524677989284,46.3392,46.3392,46.2641,46.2982,20289.5247
2014-01-24 15:15:00,67.79,67.79,67.68,67.73,23367.14920779665,46.2982,46.2982,46.2231,46.2572,23367.1492
2014-01-24 15:20:00,67.73,67.73,67.63,67.66,28496.52342414225,46.2572,46.2572,46.1889,46.2094,28496.5234
2014-01-24 15:25:00,67.65,67.77,67.63,67.75,26330.787643907443,46.2026,46.2846,46.1889,46.2709,26330.7876
2014-01-24 15:30:00,67.76,67.78,67.71,67.75,27242.67639348,46.2777,46.2914,46.2436,46.2709,27242.6764
2014-01-24 15:35:00,67.75,67.77,67.69,67.7,24279.0379573692,46.2709,46.2846,46.2299,46.2367,24279.038
2014-01-24 15:40:00,67.71,67.76,67.67,67.68,45822.40966602074,46.2436,46.2777,46.2163,46.2231,45822.4097
2014-01-24 15:45:00,67.69,67.69,67.58,67.6,49014.02028952468,46.2299,46.2299,46.1548,46.1684,49014.0203
2014-01-24 15:50:00,67.58,67.7,67.53,67.67,95748.31870511796,46.1548,46.2367,46.1206,46.2163,95748.3187
2014-01-24 15:55:00,67.66,67.68,67.52,67.54,116151.82947680385,46.2094,46.2231,46.1138,46.1275,116151.8295
2014-01-27 09:30:00,66.98,67.74,66.98,67.23,69531.51715490711,45.745,46.2641,45.745,45.9158,69531.5172
2014-01-27 09:35:00,67.22,67.75,67.22,67.75,26330.787643907443,45.9089,46.2709,45.9089,46.2709,26330.7876
2014-01-27 09:40:00,67.72,67.93,67.72,67.79,16641.969679699076,46.2504,46.3938,46.2504,46.2982,16641.9697
2014-01-27 09:45:00,67.81,67.89,67.65,67.65,11398.609369656902,46.3119,46.3665,46.2026,46.2026,11398.6094
2014-01-27 09:50:00,67.59,67.88,67.57,67.86,20175.53858429272,46.1616,46.3597,46.148,46.346,20175.5386
2014-01-27 09:55:00,67.88,68.02,67.88,67.92,33169.95326570159,46.3597,46.4553,46.3597,46.387,33169.9533
2014-01-27 10:00:00,67.96,67.96,67.72,67.78,28268.55123674912,46.4143,46.4143,46.2504,46.2914,28268.5512
2014-01-27 10:05:00,67.8,67.89,67.78,67.82,9232.87358942209,46.305,46.3665,46.2914,46.3187,9232.8736
2014-01-27 10:10:00,67.82,67.82,67.65,67.65,13678.331243588282,46.3187,46.3187,46.2026,46.2026,13678.3312
2014-01-27 10:15:00,67.66,67.74,67.66,67.7,20061.552490596147,46.2094,46.2641,46.2094,46.2367,20061.5525
2014-01-27 10:20:00,67.69,67.72,67.64,67.68,15046.16436794711,46.2299,46.2504,46.1958,46.2231,15046.1644
2014-01-27 10:25:00,67.67,67.77,67.55,67.6,17325.886241878492,46.2163,46.2846,46.1343,46.1684,17325.8862
2014-01-27 10:30:00,67.6,67.75,67.6,67.66,28382.537330445684,46.1684,46.2709,46.1684,46.2094,28382.5373
2014-01-27 10:35:00,67.64,67.67,67.48,67.55,25304.91280063832,46.1958,46.2163,46.0865,46.1343,25304.9128
2014-01-27 10:40:00,67.53,67.82,67.52,67.71,27812.60686196284,46.1206,46.3187,46.1138,46.2436,27812.6069
2014-01-27 10:45:00,67.7,67.76,67.66,67.68,11740.567650746609,46.2367,46.2777,46.2094,46.2231,11740.5677
2014-01-27 10:50:00,67.67,67.72,67.58,67.6,7295.109996580417,46.2163,46.2504,46.1548,46.1684,7295.11
2014-01-27 10:55:00,67.59,67.69,67.56,67.56,9688.817964208369,46.1616,46.2299,46.1411,46.1411,9688.818
2014-01-27 11:00:00,67.53,67.62,67.43,67.46,19605.60811580987,46.1206,46.1821,46.0523,46.0728,19605.6081
2014-01-27 11:05:00,67.46,67.57,67.46,67.55,13906.30343098142,46.0728,46.148,46.0728,46.1343,13906.3034
2014-01-27 11:10:00,67.53,67.53,67.39,67.52,18921.69155363046,46.1206,46.1206,46.025,46.1138,18921.6916
2014-01-27 11:15:00,67.53,67.68,67.53,67.67,21315.399521258405,46.1206,46.2231,46.1206,46.2163,21315.3995
2014-01-27 11:20:00,67.68,67.72,67.6,67.66,13678.331243588282,46.2231,46.2504,46.1684,46.2094,13678.3312
2014-01-27 11:25:00,67.66,67.7,67.53,67.56,14134.27561837456,46.2094,46.2367,46.1206,46.1411,14134.2756
2014-01-27 11:30:00,67.55,67.59,67.49,67.58,12082.525931836317,46.1343,46.1616,46.0933,46.1548,12082.5259
2014-01-27 11:35:00,67.57,67.57,67.41,67.46,23823.09358258293,46.148,46.148,46.0387,46.0728,23823.0936
2014-01-27 11:40:00,67.46,67.58,67.46,67.56,16186.0253049128,46.0728,46.1548,46.0728,46.1411,16186.0253
2014-01-27 11:45:00,67.57,67.58,67.4,67.42,10828.678901174057,46.148,46.1548,46.0319,46.0455,10828.6789
2014-01-27 11:50:00,67.41,67.42,67.28,67.34,10372.73452638778,46.0387,46.0455,45.9499,45.9909,10372.7345
2014-01-27 11:55:00,67.33,67.39,67.28,67.36,14476.233899464263,45.984,46.025,45.9499,46.0045,14476.2339
2014-01-27 12:00:00,67.35,67.37,67.27,67.32,19377.635928416734,45.9977,46.0114,45.9431,45.9772,19377.6359
2014-01-27 12:05:00,67.33,67.36,67.19,67.32,20973.4412401687,45.984,46.0045,45.8884,45.9772,20973.4412
2014-01-27 12:10:00,67.33,67.38,67.28,67.38,6611.193434401003,45.984,46.0182,45.9499,46.0182,6611.1934
2014-01-27 12:15:00,67.4,67.4,67.3,67.31,15730.080930126524,46.0319,46.0319,45.9636,45.9704,15730.0809
2014-01-27 12:20:00,67.27,67.27,67.14,67.24,16641.969679699076,45.9431,45.9431,45.8543,45.9226,16641.9697
2014-01-27 12:25:00,67.24,67.33,67.24,67.3,7751.054371366693,45.9226,45.984,45.9226,45.9636,7751.0544
2014-01-27 12:30:00,67.29,67.29,67.18,67.2,6269.235153311296,45.9567,45.9567,45.8816,45.8953,6269.2352
2014-01-27 12:35:00,67.2,67.27,67.17,67.26,14134.27561837456,45.8953,45.9431,45.8748,45.9362,14134.2756
2014-01-27 12:40:00,67.26,67.33,67.19,67.31,8662.943120939246,45.9362,45.984,45.8884,45.9704,8662.9431
2014-01-27 12:45:00,67.31,67.36,67.25,67.32,10714.692807477488,45.9704,46.0045,45.9294,45.9772,10714.6928
2014-01-27 12:50:00,67.34,67.36,67.28,67.28,7751.054371366693,45.9909,46.0045,45.9499,45.9499,7751.0544
2014-01-27 12:55:00,67.27,67.3,67.19,67.2,10258.748432691213,45.9431,45.9636,45.8884,45.8953,10258.7484
2014-01-27 13:00:00,67.22,67.25,67.17,67.25,5927.276872221589,45.9089,45.9294,45.8748,45.9294,5927.2769
2014-01-27 13:05:00,67.25,67.33,67.24,67.26,19377.635928416734,45.9294,45.984,45.9226,45.9362,19377.6359
2014-01-27 13:10:00,67.27,67.32,67.23,67.26,6041.262965918158,45.9431,45.9772,45.9158,45.9362,6041.263
2014-01-27 13:15:00,67.27,67.34,67.27,67.32,7523.082183973555,45.9431,45.9909,45.9431,45.9772,7523.0822
2014-01-27 13:20:00,67.32,67.36,67.25,67.25,16413.997492305938,45.9772,46.0045,45.9294,45.9294,16413.9975
2014-01-27 13:25:00,67.25,67.33,67.25,67.32,8890.915308332384,45.9294,45.984,45.9294,45.9772,8890.9153
2014-01-27 13:30:00,67.33,67.34,67.23,67.23,12310.498119229454,45.984,45.9909,45.9158,45.9158,12310.4981
2014-01-27 13:35:00,67.22,67.3,67.21,67.3,6725.179528097572,45.9089,45.9636,45.9021,45.9636,6725.1795
2014-01-27 13:40:00,67.31,67.46,67.26,67.46,13222.386868802008,45.9704,46.0728,45.9362,46.0728,13222.3869
2014-01-27 13:45:00,67.44,67.53,67.4,67.5,12994.414681408867,46.0592,46.1206,46.0319,46.1002,12994.4147
2014-01-27 13:50:00,67.46,67.46,67.41,67.46,11170.637182263765,46.0728,46.0728,46.0387,46.0728,11170.6372
2014-01-27 13:55:00,67.44,67.47,67.36,67.36,11056.651088567194,46.0592,46.0797,46.0045,46.0045,11056.6511
2014-01-27 14:00:00,67.36,67.51,67.34,67.45,18009.802804057905,46.0045,46.107,45.9909,46.066,18009.8028
2014-01-27 14:05:00,67.46,67.47,67.38,67.38,10030.776245298071,46.0728,46.0797,46.0182,46.0182,10030.7762
2014-01-27 14:10:00,67.37,67.48,67.37,67.46,12424.484212926023,46.0114,46.0865,46.0114,46.0728,12424.4842
2014-01-27 14:15:00,67.45,67.5,67.39,67.39,16983.927960788784,46.066,46.1002,46.025,46.025,16983.928
2014-01-27 14:20:00,67.39,67.46,67.36,67.36,11170.637182263765,46.025,46.0728,46.0045,46.0045,11170.6372
2014-01-27 14:25:00,67.36,67.4,67.32,67.39,10828.678901174057,46.0045,46.0319,45.9772,46.025,10828.6789
2014-01-27 14:30:00,67.39,67.42,67.35,67.42,16186.0253049128,46.025,46.0455,45.9977,46.0455,16186.0253
2014-01-27 14:35:00,67.43,67.48,67.42,67.46,19149.6637410236,46.0523,46.0865,46.0455,46.0728,19149.6637
2014-01-27 14:40:00,67.46,67.47,67.41,67.45,10828.678901174057,46.0728,46.0797,46.0387,46.066,10828.6789
2014-01-27 14:45:00,67.45,67.47,67.42,67.47,15046.16436794711,46.066,46.0797,46.0455,46.0797,15046.1644
2014-01-27 14:50:00,67.47,67.53,67.47,67.52,13336.372962498575,46.0797,46.1206,46.0797,46.1138,13336.373
2014-01-27 14:55:00,67.52,67.6,67.52,67.53,12880.428587712298,46.1138,46.1684,46.1138,46.1206,12880.4286
2014-01-27 15:00:00,67.53,67.53,67.46,67.49,12310.498119229454,46.1206,46.1206,46.0728,46.0933,12310.4981
2014-01-27 15:05:00,67.49,67.58,67.46,67.54,19947.56639689958,46.0933,46.1548,46.0728,46.1275,19947.5664
2014-01-27 15:10:00,67.55,67.62,67.52,67.61,19149.6637410236,46.1343,46.1821,46.1138,46.1753,19149.6637
2014-01-27 15:15:00,67.6,67.63,67.55,67.56,16527.98358600251,46.1684,46.1889,46.1343,46.1411,16527.9836
2014-01-27 15:20:00,67.55,67.55,67.43,67.46,26558.75983130058,46.1343,46.1343,46.0523,46.0728,26558.7598
2014-01-27 15:25:00,67.46,67.47,67.36,67.37,15958.053117519665,46.0728,46.0797,46.0045,46.0114,15958.0531
2014-01-27 15:30:00,67.36,67.45,67.35,67.36,28838.481705231963,46.0045,46.066,45.9977,46.0045,28838.4817
2014-01-27 15:35:00,67.36,67.45,67.34,67.42,34993.73076484669,46.0045,46.066,45.9909,46.0455,34993.7308
2014-01-27 15:40:00,67.44,67.47,67.36,67.4,25304.91280063832,46.0592,46.0797,46.0045,46.0319,25304.9128
2014-01-27 15:45:00,67.4,67.41,67.32,67.36,39553.17451270945,46.0319,46.0387,45.9772,46.0045,39553.1745
2014-01-27 15:50:00,67.36,67.39,67.24,67.25,72381.16949732133,46.0045,46.025,45.9226,45.9294,72381.1695
2014-01-27 15:55:00,67.25,67.32,67.11,67.12,94608.4577681523,45.9294,45.9772,45.8338,45.8406,94608.4578
2014-01-28 09:30:00,67.01,67.73,66.86,67.68,54485.35278695999,45.7655,46.2572,45.6631,46.2231,54485.3528
2014-01-28 09:35:00,67.68,67.68,67.39,67.44,19947.56639689958,46.2231,46.2231,46.025,46.0592,19947.5664
2014-01-28 09:40:00,67.42,67.51,67.39,67.5,16186.0253049128,46.0455,46.107,46.025,46.1002,16186.0253
2014-01-28 09:45:00,67.51,67.56,67.41,67.44,11056.651088567194,46.107,46.1411,46.0387,46.0592,11056.6511
2014-01-28 09:50:00,67.43,67.51,67.35,67.49,13336.372962498575,46.0523,46.107,45.9977,46.0933,13336.373
2014-01-28 09:55:00,67.48,67.56,67.45,67.48,8320.984839849538,46.0865,46.1411,46.066,46.0865,8320.9848
2014-01-28 10:00:00,67.49,67.67,67.48,67.59,11056.651088567194,46.0933,46.2163,46.0865,46.1616,11056.6511
2014-01-28 10:05:00,67.6,67.62,67.46,67.52,7979.026558759831,46.1684,46.1821,46.0728,46.1138,7979.0266
2014-01-28 10:10:00,67.53,67.54,67.41,67.42,10828.678901174057,46.1206,46.1275,46.0387,46.0455,10828.6789
2014-01-28 10:15:00,67.41,67.46,67.4,67.46,17097.914054485354,46.0387,46.0728,46.0319,46.0728,17097.9141
2014-01-28 10:20:00,67.45,67.53,67.45,67.45,15616.094836429957,46.066,46.1206,46.066,46.066,15616.0948
2014-01-28 10:25:00,67.44,67.46,67.38,67.46,16527.98358600251,46.0592,46.0728,46.0182,46.0728,16527.9836
2014-01-28 10:30:00,67.45,67.47,67.4,67.46,15274.136555340248,46.066,46.0797,46.0319,46.0728,15274.1366
2014-01-28 10:35:00,67.47,67.58,67.39,67.58,19491.6220221133,46.0797,46.1548,46.025,46.1548,19491.622
2014-01-28 10:40:00,67.56,67.56,67.47,67.48,15616.094836429957,46.1411,46.1411,46.0797,46.0865,15616.0948
2014-01-28 10:45:00,67.49,67.55,67.48,67.49,11512.595463353471,46.0933,46.1343,46.0865,46.0933,11512.5955
2014-01-28 10:50:00,67.5,67.5,67.4,67.43,22341.27436452753,46.1002,46.1002,46.0319,46.0523,22341.2744
2014-01-28 10:55:00,67.42,67.47,67.41,67.47,10714.692807477488,46.0455,46.0797,46.0387,46.0797,10714.6928
2014-01-28 11:00:00,67.48,67.59,67.48,67.55,9574.831870511798,46.0865,46.1616,46.0865,46.1343,9574.8319
2014-01-28 11:05:00,67.54,67.56,67.47,67.48,7067.137809187279,46.1275,46.1411,46.0797,46.0865,7067.1378
2014-01-28 11:10:00,67.48,67.49,67.42,67.44,14704.206086857404,46.0865,46.0933,46.0455,46.0592,14704.2061
2014-01-28 11:15:00,67.45,67.45,67.28,67.3,21429.385614954976,46.066,46.066,45.9499,45.9636,21429.3856
2014-01-28 11:20:00,67.31,67.31,67.17,67.18,15274.136555340248,45.9704,45.9704,45.8748,45.8816,15274.1366
2014-01-28 11:25:00,67.2,67.21,67.15,67.18,16186.0253049128,45.8953,45.9021,45.8611,45.8816,16186.0253
2014-01-28 11:30:00,67.18,67.24,67.17,67.2,55283.25544283597,45.8816,45.9226,45.8748,45.8953,55283.2554
2014-01-28 11:35:00,67.21,67.23,67.13,67.16,29750.37045480452,45.9021,45.9158,45.8475,45.8679,29750.3705
2014-01-28 11:40:00,67.15,67.21,67.14,67.16,29408.41217371481,45.8611,45.9021,45.8543,45.8679,29408.4122
2014-01-28 11:45:00,67.15,67.16,67.03,67.05,16527.98358600251,45.8611,45.8679,45.7792,45.7928,16527.9836
2014-01-28 11:50:00,67.06,67.18,67.06,67.16,25304.91280063832,45.7996,45.8816,45.7996,45.8679,25304.9128
2014-01-28 11:55:00,67.15,67.21,67.14,67.19,42858.77122990995,45.8611,45.9021,45.8543,45.8884,42858.7712
2014-01-28 12:00:00,67.19,67.19,67.13,67.17,18009.802804057905,45.8884,45.8884,45.8475,45.8748,18009.8028
2014-01-28 12:05:00,67.19,67.26,67.19,67.2,22683.23264561724,45.8884,45.9362,45.8884,45.8953,22683.2326
2014-01-28 12:10:00,67.19,67.2,67.11,67.11,17097.914054485354,45.8884,45.8953,45.8338,45.8338,17097.9141
2014-01-28 12:15:00,67.1,67.17,67.1,67.15,8320.984839849538,45.827,45.8748,45.827,45.8611,8320.9848
2014-01-28 12:20:00,67.15,67.17,67.1,67.16,7409.096090276987,45.8611,45.8748,45.827,45.8679,7409.0961
2014-01-28 12:25:00,67.17,67.21,67.16,67.19,15616.094836429957,45.8748,45.9021,45.8679,45.8884,15616.0948
2014-01-28 12:30:00,67.25,67.3,67.25,67.28,9688.817964208369,45.9294,45.9636,45.9294,45.9499,9688.818
2014-01-28 12:35:00,67.28,67.32,67.25,67.27,7409.096090276987,45.9499,45.9772,45.9294,45.9431,7409.0961
2014-01-28 12:40:00,67.27,67.31,67.25,67.3,8548.957027242677,45.9431,45.9704,45.9294,45.9636,8548.957
2014-01-28 12:45:00,67.31,67.32,67.25,67.27,12538.470306622592,45.9704,45.9772,45.9294,45.9431,12538.4703
2014-01-28 12:50:00,67.27,67.27,67.22,67.24,7523.082183973555,45.9431,45.9431,45.9089,45.9226,7523.0822
2014-01-28 12:55:00,67.23,67.27,67.22,67.26,6953.151715490711,45.9158,45.9431,45.9089,45.9362,6953.1517
2014-01-28 13:00:00,67.27,67.31,67.25,67.31,6041.262965918158,45.9431,45.9704,45.9294,45.9704,6041.263
2014-01-28 13:05:00,67.3,67.3,67.24,67.27,8206.998746152969,45.9636,45.9636,45.9226,45.9431,8206.9987
2014-01-28 13:10:00,67.28,67.33,67.26,67.33,10372.73452638778,45.9499,45.984,45.9362,45.984,10372.7345
2014-01-28 13:15:00,67.34,67.39,67.32,67.39,7181.123902883848,45.9909,46.025,45.9772,46.025,7181.1239
2014-01-28 13:20:00,67.39,67.4,67.33,67.36,7523.082183973555,46.025,46.0319,45.984,46.0045,7523.0822
2014-01-28 13:25:00,67.35,67.4,67.32,67.34,16983.927960788784,45.9977,46.0319,45.9772,45.9909,16983.928
2014-01-28 13:30:00,67.32,67.35,67.3,67.32,19605.60811580987,45.9772,45.9977,45.9636,45.9772,19605.6081
2014-01-28 13:35:00,67.32,67.34,67.24,67.25,10600.70671378092,45.9772,45.9909,45.9226,45.9294,10600.7067
2014-01-28 13:40:00,67.26,67.33,67.26,67.32,8662.943120939246,45.9362,45.984,45.9362,45.9772,8662.9431
2014-01-28 13:45:00,67.33,67.36,67.27,67.28,13678.331243588282,45.984,46.0045,45.9431,45.9499,13678.3312
2014-01-28 13:50:00,67.29,67.32,67.27,67.29,9916.790151601504,45.9567,45.9772,45.9431,45.9567,9916.7902
2014-01-28 13:55:00,67.27,67.3,67.25,67.26,8662.943120939246,45.9431,45.9636,45.9294,45.9362,8662.9431
2014-01-28 14:00:00,67.25,67.28,67.22,67.25,10714.692807477488,45.9294,45.9499,45.9089,45.9294,10714.6928
2014-01-28 14:05:00,67.25,67.32,67.25,67.32,8662.943120939246,45.9294,45.9772,45.9294,45.9772,8662.9431
2014-01-28 14:10:00,67.32,67.34,67.31,67.32,15958.053117519665,45.9772,45.9909,45.9704,45.9772,15958.0531
2014-01-28 14:15:00,67.32,67.37,67.31,67.34,6953.151715490711,45.9772,46.0114,45.9704,45.9909,6953.1517
2014-01-28 14:20:00,67.34,67.41,67.34,67.38,15958.053117519665,45.9909,46.0387,45.9909,46.0182,15958.0531
2014-01-28 14:25:00,67.39,67.4,67.33,67.34,13108.400775105438,46.025,46.0319,45.984,45.9909,13108.4008
2014-01-28 14:30:00,67.34,67.39,67.34,67.39,18237.77499145104,45.9909,46.025,45.9909,46.025,18237.775
2014-01-28 14:35:00,67.4,67.46,67.39,67.44,16527.98358600251,46.0319,46.0728,46.025,46.0592,16527.9836
2014-01-28 14:40:00,67.44,67.45,67.39,67.39,14818.192180553971,46.0592,46.066,46.025,46.025,14818.1922
2014-01-28 14:45:00,67.39,67.46,67.38,67.46,16300.01139860937,46.025,46.0728,46.0182,46.0728,16300.0114
2014-01-28 14:50:00,67.46,67.48,67.42,67.44,15958.053117519665,46.0728,46.0865,46.0455,46.0592,15958.0531
2014-01-28 14:55:00,67.43,67.46,67.38,67.44,14020.28952467799,46.0523,46.0728,46.0182,46.0592,14020.2895
2014-01-28 15:00:00,67.45,67.46,67.37,67.38,13108.400775105438,46.066,46.0728,46.0114,46.0182,13108.4008
2014-01-28 15:05:00,67.38,67.44,67.38,67.42,15958.053117519665,46.0182,46.0592,46.0182,46.0455,15958.0531
2014-01-28 15:10:00,67.42,67.44,67.41,67.43,14476.233899464263,46.0455,46.0592,46.0387,46.0523,14476.2339
2014-01-28 15:15:00,67.42,67.45,67.4,67.42,17781.830616664767,46.0455,46.066,46.0319,46.0455,17781.8306
2014-01-28 15:20:00,67.41,67.45,67.4,67.44,21087.427333865267,46.0387,46.066,46.0319,46.0592,21087.4273
2014-01-28 15:25:00,67.43,67.5,67.42,67.48,21315.399521258405,46.0523,46.1002,46.0455,46.0865,21315.3995
2014-01-28 15:30:00,67.47,67.52,67.45,67.5,23367.14920779665,46.0797,46.1138,46.066,46.1002,23367.1492
2014-01-28 15:35:00,67.52,67.55,67.52,67.52,12766.44249401573,46.1138,46.1343,46.1138,46.1138,12766.4425
2014-01-28 15:40:00,67.52,67.53,67.46,67.48,17667.844522968197,46.1138,46.1206,46.0728,46.0865,17667.8445
2014-01-28 15:45:00,67.48,67.53,67.47,67.48,24393.02405106577,46.0865,46.1206,46.0797,46.0865,24393.0241
2014-01-28 15:50:00,67.49,67.53,67.47,67.51,57448.99122307079,46.0933,46.1206,46.0797,46.107,57448.9912
2014-01-28 15:55:00,67.5,67.61,67.47,67.58,86743.41730308902,46.1002,46.1753,46.0797,46.1548,86743.4173
2014-01-29 09:30:00,67.0,67.18,66.83,67.16,57790.94950416049,45.7587,45.8816,45.6426,45.8679,57790.9495
2014-01-29 09:35:00,67.15,67.18,66.99,67.06,26216.80155021088,45.8611,45.8816,45.7518,45.7996,26216.8016
2014-01-29 09:40:00,67.08,67.36,67.03,67.24,54257.38059956685,45.8133,46.0045,45.7792,45.9226,54257.3806
2014-01-29 09:45:00,67.26,67.36,67.16,67.23,38869.25795053004,45.9362,46.0045,45.8679,45.9158,38869.258
2014-01-29 09:50:00,67.25,67.27,67.08,67.2,23709.107488886355,45.9294,45.9431,45.8133,45.8953,23709.1075
2014-01-29 09:55:00,67.2,67.25,67.07,67.19,14362.247805767696,45.8953,45.9294,45.8065,45.8884,14362.2478
2014-01-29 10:00:00,67.19,67.31,67.17,67.2,8776.929214635815,45.8884,45.9704,45.8748,45.8953,8776.9292
2014-01-29 10:05:00,67.21,67.47,67.21,67.42,11626.58155705004,45.9021,46.0797,45.9021,46.0455,11626.5816
2014-01-29 10:10:00,67.43,67.43,67.24,67.27,15274.136555340248,46.0523,46.0523,45.9226,45.9431,15274.1366
2014-01-29 10:15:00,67.29,67.37,67.24,67.27,16072.039211216232,45.9567,46.0114,45.9226,45.9431,16072.0392
2014-01-29 10:20:00,67.29,67.31,67.15,67.28,11854.553744443176,45.9567,45.9704,45.8611,45.9499,11854.5537
2014-01-29 10:25:00,67.3,67.32,67.23,67.31,15502.108742733386,45.9636,45.9772,45.9158,45.9704,15502.1087
2014-01-29 10:30:00,67.31,67.45,67.26,67.45,19947.56639689958,45.9704,46.066,45.9362,46.066,19947.5664
2014-01-29 10:35:00,67.44,67.48,67.39,67.48,9688.817964208369,46.0592,46.0865,46.025,46.0865,9688.818
2014-01-29 10:40:00,67.48,67.59,67.44,67.59,23709.107488886355,46.0865,46.1616,46.0592,46.1616,23709.1075
2014-01-29 10:45:00,67.59,67.6,67.49,67.53,14020.28952467799,46.1616,46.1684,46.0933,46.1206,14020.2895
2014-01-29 10:50:00,67.52,67.6,67.51,67.58,6839.165621794141,46.1138,46.1684,46.107,46.1548,6839.1656
2014-01-29 10:55:00,67.56,67.59,67.52,67.52,9346.85968311866,46.1411,46.1616,46.1138,46.1138,9346.8597
2014-01-29 11:00:00,67.53,67.63,67.53,67.63,7865.040465063263,46.1206,46.1889,46.1206,46.1889,7865.0405
2014-01-29 11:05:00,67.62,67.67,67.58,67.6,11398.609369656902,46.1821,46.2163,46.1548,46.1684,11398.6094
2014-01-29 11:10:00,67.61,67.67,67.61,67.65,14932.178274250542,46.1753,46.2163,46.1753,46.2026,14932.1783
2014-01-29 11:15:00,67.66,67.74,67.57,67.6,26216.80155021088,46.2094,46.2641,46.148,46.1684,26216.8016
2014-01-29 11:20:00,67.6,67.68,67.56,67.67,10144.762338994642,46.1684,46.2231,46.1411,46.2163,10144.7623
2014-01-29 11:25:00,67.67,67.67,67.58,67.64,14134.27561837456,46.2163,46.2163,46.1548,46.1958,14134.2756
2014-01-29 11:30:00,67.67,67.67,67.61,67.63,14476.233899464263,46.2163,46.2163,46.1753,46.1889,14476.2339
2014-01-29 11:35:00,67.63,67.74,67.63,67.64,8320.984839849538,46.1889,46.2641,46.1889,46.1958,8320.9848
2014-01-29 11:40:00,67.62,67.63,67.58,67.6,7979.026558759831,46.1821,46.1889,46.1548,46.1684,7979.0266
2014-01-29 11:45:00,67.62,67.64,67.57,67.63,11284.623275960334,46.1821,46.1958,46.148,46.1889,11284.6233
2014-01-29 11:50:00,67.63,67.69,67.6,67.69,14020.28952467799,46.1889,46.2299,46.1684,46.2299,14020.2895
2014-01-29 11:55:00,67.67,67.73,67.67,67.69,16072.039211216232,46.2163,46.2572,46.2163,46.2299,16072.0392
2014-01-29 12:00:00,67.7,67.76,67.67,67.73,11626.58155705004,46.2367,46.2777,46.2163,46.2572,11626.5816
2014-01-29 12:05:00,67.71,67.72,67.64,67.66,6383.221247007865,46.2436,46.2504,46.1958,46.2094,6383.2212
2014-01-29 12:10:00,67.64,67.67,67.59,67.59,5357.346403738744,46.1958,46.2163,46.1616,46.1616,5357.3464
2014-01-29 12:15:00,67.6,67.62,67.56,67.57,10714.692807477488,46.1684,46.1821,46.1411,46.148,10714.6928
2014-01-29 12:20:00,67.58,67.61,67.58,67.58,11512.595463353471,46.1548,46.1753,46.1548,46.1548,11512.5955
2014-01-29 12:25:00,67.6,67.61,67.54,67.54,5129.374216345606,46.1684,46.1753,46.1275,46.1275,5129.3742
2014-01-29 12:30:00,67.54,67.59,67.53,67.55,14704.206086857404,46.1275,46.1616,46.1206,46.1343,14704.2061
2014-01-29 12:35:00,67.55,67.55,67.45,67.47,24507.01014476234,46.1343,46.1343,46.066,46.0797,24507.0101
2014-01-29 12:40:00,67.46,67.53,67.46,67.48,8662.943120939246,46.0728,46.1206,46.0728,46.0865,8662.9431
2014-01-29 12:45:00,67.48,67.55,67.47,67.55,8548.957027242677,46.0865,46.1343,46.0797,46.1343,8548.957
2014-01-29 12:50:00,67.56,67.56,67.53,67.54,4331.471560469623,46.1411,46.1411,46.1206,46.1275,4331.4716
2014-01-29 12:55:00,67.54,67.59,67.54,67.55,7409.096090276987,46.1275,46.1616,46.1275,46.1343,7409.0961
2014-01-29 13:00:00,67.54,67.54,67.46,67.5,6497.2073407044345,46.1275,46.1275,46.0728,46.1002,6497.2073
2014-01-29 13:05:00,67.5,67.53,67.46,67.53,10714.692807477488,46.1002,46.1206,46.0728,46.1206,10714.6928
2014-01-29 13:10:00,67.53,67.61,67.48,67.58,21657.35780234812,46.1206,46.1753,46.0865,46.1548,21657.3578
2014-01-29 13:15:00,67.57,67.58,67.5,67.51,6953.151715490711,46.148,46.1548,46.1002,46.107,6953.1517
2014-01-29 13:20:00,67.5,67.53,67.48,67.52,8776.929214635815,46.1002,46.1206,46.0865,46.1138,8776.9292
2014-01-29 13:25:00,67.51,67.55,67.46,67.52,18579.73327254075,46.107,46.1343,46.0728,46.1138,18579.7333
2014-01-29 13:30:00,67.53,67.53,67.46,67.49,12766.44249401573,46.1206,46.1206,46.0728,46.0933,12766.4425
2014-01-29 13:35:00,67.47,67.51,67.41,67.41,3989.513279379916,46.0797,46.107,46.0387,46.0387,3989.5133
2014-01-29 13:40:00,67.41,67.45,67.33,67.33,8206.998746152969,46.0387,46.066,45.984,45.984,8206.9987
2014-01-29 13:45:00,67.31,67.44,67.29,67.44,11626.58155705004,45.9704,46.0592,45.9567,46.0592,11626.5816
2014-01-29 13:50:00,67.42,67.43,67.37,67.39,9802.804057904936,46.0455,46.0523,46.0114,46.025,9802.8041
2014-01-29 13:55:00,67.4,67.46,67.37,67.43,7637.068277670124,46.0319,46.0728,46.0114,46.0523,7637.0683
2014-01-29 14:00:00,67.39,67.59,67.21,67.45,27698.62076826627,46.025,46.1616,45.9021,46.066,27698.6208
2014-01-29 14:05:00,67.45,67.45,67.1,67.32,27584.634674569705,46.066,46.066,45.827,45.9772,27584.6347
2014-01-29 14:10:00,67.31,67.35,67.17,67.26,24279.0379573692,45.9704,45.9977,45.8748,45.9362,24279.038
2014-01-29 14:15:00,67.25,67.27,67.05,67.12,30662.259204377067,45.9294,45.9431,45.7928,45.8406,30662.2592
2014-01-29 14:20:00,67.11,67.22,67.05,67.22,14362.247805767696,45.8338,45.9089,45.7928,45.9089,14362.2478
2014-01-29 14:25:00,67.21,67.36,67.16,67.31,19263.649834720163,45.9021,46.0045,45.8679,45.9704,19263.6498
2014-01-29 14:30:00,67.3,67.46,67.26,67.44,28838.481705231963,45.9636,46.0728,45.9362,46.0592,28838.4817
2014-01-29 14:35:00,67.45,67.46,67.26,67.37,20289.524677989284,46.066,46.0728,45.9362,46.0114,20289.5247
2014-01-29 14:40:00,67.38,67.4,67.31,67.38,24962.954519548617,46.0182,46.0319,45.9704,46.0182,24962.9545
2014-01-29 14:45:00,67.38,67.39,67.19,67.2,12196.512025532886,46.0182,46.025,45.8884,45.8953,12196.512
2014-01-29 14:50:00,67.22,67.29,67.16,67.16,8662.943120939246,45.9089,45.9567,45.8679,45.8679,8662.9431
2014-01-29 14:55:00,67.17,67.17,67.0,67.05,22569.246551920667,45.8748,45.8748,45.7587,45.7928,22569.2466
2014-01-29 15:00:00,67.03,67.1,66.96,67.09,14020.28952467799,45.7792,45.827,45.7314,45.8201,14020.2895
2014-01-29 15:05:00,67.1,67.13,67.03,67.12,16300.01139860937,45.827,45.8475,45.7792,45.8406,16300.0114
2014-01-29 15:10:00,67.1,67.13,66.94,66.96,30662.259204377067,45.827,45.8475,45.7177,45.7314,30662.2592
2014-01-29 15:15:00,66.99,67.14,66.96,66.98,35107.71685854326,45.7518,45.8543,45.7314,45.745,35107.7169
2014-01-29 15:20:00,67.0,67.13,66.96,67.09,44454.57654166192,45.7587,45.8475,45.7314,45.8201,44454.5765
2014-01-29 15:25:00,67.08,67.17,67.07,67.08,23025.190926706942,45.8133,45.8748,45.8065,45.8133,23025.1909
2014-01-29 15:30:00,67.06,67.17,67.01,67.06,41604.92419924769,45.7996,45.8748,45.7655,45.7996,41604.9242
2014-01-29 15:35:00,67.06,67.24,67.05,67.2,36361.56388920552,45.7996,45.9226,45.7928,45.8953,36361.5639
2014-01-29 15:40:00,67.19,67.23,67.12,67.22,29408.41217371481,45.8884,45.9158,45.8406,45.9089,29408.4122
2014-01-29 15:45:00,67.24,67.28,67.17,67.18,61210.53231505757,45.9226,45.9499,45.8748,45.8816,61210.5323
2014-01-29 15:50:00,67.17,67.23,67.12,67.21,44796.53482275162,45.8748,45.9158,45.8406,45.9021,44796.5348
2014-01-29 15:55:00,67.21,67.22,67.12,67.13,56993.04684828451,45.9021,45.9089,45.8406,45.8475,56993.0468
2014-01-30 09:30:00,67.51,67.53,67.16,67.27,84805.65371024735,46.107,46.1206,45.8679,45.9431,84805.6537
2014-01-30 09:35:00,67.25,67.47,67.25,67.36,17895.816710361338,45.9294,46.0797,45.9294,46.0045,17895.8167
2014-01-30 09:40:00,67.39,67.45,67.14,67.24,37159.4665450815,46.025,46.066,45.8543,45.9226,37159.4665
2014-01-30 09:45:00,67.24,67.26,66.98,67.12,29408.41217371481,45.9226,45.9362,45.745,45.8406,29408.4122
2014-01-30 09:50:00,67.14,67.38,67.14,67.26,10828.678901174057,45.8543,46.0182,45.8543,45.9362,10828.6789
2014-01-30 09:55:00,67.25,67.37,67.25,67.28,12196.512025532886,45.9294,46.0114,45.9294,45.9499,12196.512
2014-01-30 10:00:00,67.29,67.46,67.23,67.46,43770.6599794825,45.9567,46.0728,45.9158,46.0728,43770.66
2014-01-30 10:05:00,67.44,67.48,67.32,67.34,12994.414681408867,46.0592,46.0865,45.9772,45.9909,12994.4147
2014-01-30 10:10:00,67.32,67.44,67.32,67.41,31346.17576655648,45.9772,46.0592,45.9772,46.0387,31346.1758
2014-01-30 10:15:00,67.41,67.49,67.36,67.47,15046.16436794711,46.0387,46.0933,46.0045,46.0797,15046.1644
2014-01-30 10:20:00,67.47,67.53,67.41,67.48,20403.51077168585,46.0797,46.1206,46.0387,46.0865,20403.5108
2014-01-30 10:25:00,67.5,67.58,67.46,67.46,33853.869827881,46.1002,46.1548,46.0728,46.0728,33853.8698
2014-01-30 10:30:00,67.46,67.58,67.45,67.53,20631.482959078992,46.0728,46.1548,46.066,46.1206,20631.483
2014-01-30 10:35:00,67.55,67.61,67.54,67.6,5813.29077852502,46.1343,46.1753,46.1275,46.1684,5813.2908
2014-01-30 10:40:00,67.6,67.67,67.6,67.65,19035.677647327026,46.1684,46.2163,46.1684,46.2026,19035.6776
2014-01-30 10:45:00,67.66,67.66,67.6,67.64,10942.664994870624,46.2094,46.2094,46.1684,46.1958,10942.665
2014-01-30 10:50:00,67.6,67.67,67.6,67.61,15046.16436794711,46.1684,46.2163,46.1684,46.1753,15046.1644
2014-01-30 10:55:00,67.63,67.67,67.6,67.67,7523.082183973555,46.1889,46.2163,46.1684,46.2163,7523.0822
2014-01-30 11:00:00,67.66,67.67,67.62,67.65,9460.84577681523,46.2094,46.2163,46.1821,46.2026,9460.8458
2014-01-30 11:05:00,67.64,67.66,67.57,67.62,18579.73327254075,46.1958,46.2094,46.148,46.1821,18579.7333
2014-01-30 11:10:00,67.62,67.67,67.59,67.65,15844.067023823094,46.1821,46.2163,46.1616,46.2026,15844.067
2014-01-30 11:15:00,67.65,67.69,67.65,67.67,10714.692807477488,46.2026,46.2299,46.2026,46.2163,10714.6928
2014-01-30 11:20:00,67.68,67.71,67.63,67.63,23709.107488886355,46.2231,46.2436,46.1889,46.1889,23709.1075
2014-01-30 11:25:00,67.65,67.67,67.64,67.66,10600.70671378092,46.2026,46.2163,46.1958,46.2094,10600.7067
2014-01-30 11:30:00,67.69,67.78,67.69,67.78,8662.943120939246,46.2299,46.2914,46.2299,46.2914,8662.9431
2014-01-30 11:35:00,67.77,67.79,67.75,67.78,13108.400775105438,46.2846,46.2982,46.2709,46.2914,13108.4008
2014-01-30 11:40:00,67.77,67.88,67.76,67.82,32827.99498461188,46.2846,46.3597,46.2777,46.3187,32827.995
2014-01-30 11:45:00,67.82,67.91,67.82,67.89,8206.998746152969,46.3187,46.3802,46.3187,46.3665,8206.9987
2014-01-30 11:50:00,67.88,67.96,67.88,67.96,16186.0253049128,46.3597,46.4143,46.3597,46.4143,16186.0253
2014-01-30 11:55:00,67.96,67.99,67.91,67.95,11740.567650746609,46.4143,46.4348,46.3802,46.4075,11740.5677
2014-01-30 12:00:00,67.96,67.97,67.94,67.95,6611.193434401003,46.4143,46.4211,46.4007,46.4075,6611.1934
2014-01-30 12:05:00,67.96,67.99,67.93,67.93,11968.539838139746,46.4143,46.4348,46.3938,46.3938,11968.5398
2014-01-30 12:10:00,67.94,67.97,67.89,67.91,5813.29077852502,46.4007,46.4211,46.3665,46.3802,5813.2908
2014-01-30 12:15:00,67.91,67.92,67.88,67.9,4103.4993730764845,46.3802,46.387,46.3597,46.3733,4103.4994
2014-01-30 12:20:00,67.89,67.98,67.89,67.98,5357.346403738744,46.3665,46.428,46.3665,46.428,5357.3464
2014-01-30 12:25:00,67.99,68.0,67.94,67.95,6155.249059614727,46.4348,46.4416,46.4007,46.4075,6155.2491
2014-01-30 12:30:00,67.95,67.98,67.95,67.97,3305.5967172005016,46.4075,46.428,46.4075,46.4211,3305.5967
2014-01-30 12:35:00,67.97,68.02,67.96,67.98,12424.484212926023,46.4211,46.4553,46.4143,46.428,12424.4842
2014-01-30 12:40:00,68.01,68.02,67.98,68.02,13564.345149891711,46.4485,46.4553,46.428,46.4553,13564.3451
2014-01-30 12:45:00,68.01,68.02,67.98,67.98,8776.929214635815,46.4485,46.4553,46.428,46.428,8776.9292
2014-01-30 12:50:00,67.98,68.01,67.96,68.01,3761.5410919867777,46.428,46.4485,46.4143,46.4485,3761.5411
2014-01-30 12:55:00,68.01,68.05,68.01,68.03,7181.123902883848,46.4485,46.4758,46.4485,46.4621,7181.1239
2014-01-30 13:00:00,68.01,68.05,68.0,68.04,3419.5828108970704,46.4485,46.4758,46.4416,46.469,3419.5828
2014-01-30 13:05:00,68.05,68.1,68.04,68.07,10144.762338994642,46.4758,46.5099,46.469,46.4894,10144.7623
2014-01-30 13:10:00,68.07,68.08,68.04,68.04,7523.082183973555,46.4894,46.4963,46.469,46.469,7523.0822
2014-01-30 13:15:00,68.05,68.11,68.04,68.05,7181.123902883848,46.4758,46.5168,46.469,46.4758,7181.1239
2014-01-30 13:20:00,68.06,68.09,68.06,68.07,3191.6106235039324,46.4826,46.5031,46.4826,46.4894,3191.6106
2014-01-30 13:25:00,68.07,68.09,68.06,68.08,10600.70671378092,46.4894,46.5031,46.4826,46.4963,10600.7067
2014-01-30 13:30:00,68.08,68.1,68.04,68.06,14134.27561837456,46.4963,46.5099,46.469,46.4826,14134.2756
2014-01-30 13:35:00,68.04,68.06,68.01,68.04,4331.471560469623,46.469,46.4826,46.4485,46.469,4331.4716
2014-01-30 13:40:00,68.04,68.08,68.04,68.05,5927.276872221589,46.469,46.4963,46.469,46.4758,5927.2769
2014-01-30 13:45:00,68.07,68.08,68.04,68.07,5015.388122649037,46.4894,46.4963,46.469,46.4894,5015.3881
2014-01-30 13:50:00,68.06,68.07,68.03,68.05,9232.87358942209,46.4826,46.4894,46.4621,46.4758,9232.8736
2014-01-30 13:55:00,68.04,68.04,68.0,68.03,8662.943120939246,46.469,46.469,46.4416,46.4621,8662.9431
2014-01-30 14:00:00,68.03,68.03,67.92,67.92,12538.470306622592,46.4621,46.4621,46.387,46.387,12538.4703
2014-01-30 14:05:00,67.92,67.94,67.89,67.92,7751.054371366693,46.387,46.4007,46.3665,46.387,7751.0544
2014-01-30 14:10:00,67.92,67.96,67.88,67.9,8093.0126524564,46.387,46.4143,46.3597,46.3733,8093.0127
2014-01-30 14:15:00,67.89,67.94,67.89,67.94,7751.054371366693,46.3665,46.4007,46.3665,46.4007,7751.0544
2014-01-30 14:20:00,67.93,67.97,67.91,67.97,8548.957027242677,46.3938,46.4211,46.3802,46.4211,8548.957
2014-01-30 14:25:00,67.96,68.03,67.95,68.03,11056.651088567194,46.4143,46.4621,46.4075,46.4621,11056.6511
2014-01-30 14:30:00,68.03,68.1,68.01,68.01,8776.929214635815,46.4621,46.5099,46.4485,46.4485,8776.9292
2014-01-30 14:35:00,68.02,68.1,68.02,68.1,11626.58155705004,46.4553,46.5099,46.4553,46.5099,11626.5816
2014-01-30 14:40:00,68.09,68.11,68.03,68.03,13678.331243588282,46.5031,46.5168,46.4621,46.4621,13678.3312
2014-01-30 14:45:00,68.03,68.04,67.96,67.96,11854.553744443176,46.4621,46.469,46.4143,46.4143,11854.5537
2014-01-30 14:50:00,67.97,68.01,67.95,67.96,23709.107488886355,46.4211,46.4485,46.4075,46.4143,23709.1075
2014-01-30 14:55:00,67.95,67.96,67.9,67.94,12994.414681408867,46.4075,46.4143,46.3733,46.4007,12994.4147
2014-01-30 15:00:00,67.93,68.01,67.92,68.0,20745.469052775563,46.3938,46.4485,46.387,46.4416,20745.4691
2014-01-30 15:05:00,68.0,68.0,67.9,67.95,13222.386868802008,46.4416,46.4416,46.3733,46.4075,13222.3869
2014-01-30 15:10:00,67.96,68.06,67.96,68.05,26444.773737604013,46.4143,46.4826,46.4143,46.4758,26444.7737
2014-01-30 15:15:00,68.05,68.09,68.02,68.03,12652.45640031916,46.4758,46.5031,46.4553,46.4621,12652.4564
2014-01-30 15:20:00,68.03,68.05,67.96,68.02,16527.98358600251,46.4621,46.4758,46.4143,46.4553,16527.9836
2014-01-30 15:25:00,68.03,68.04,67.98,68.0,18693.71936623732,46.4621,46.469,46.428,46.4416,18693.7194
2014-01-30 15:30:00,68.01,68.03,67.92,67.93,22683.23264561724,46.4485,46.4621,46.387,46.3938,22683.2326
2014-01-30 15:35:00,67.93,67.97,67.93,67.97,11398.609369656902,46.3938,46.4211,46.3938,46.4211,11398.6094
2014-01-30 15:40:00,67.98,68.0,67.95,67.96,15730.080930126524,46.428,46.4416,46.4075,46.4143,15730.0809
2014-01-30 15:45:00,67.96,67.98,67.85,67.88,30662.259204377067,46.4143,46.428,46.3392,46.3597,30662.2592
2014-01-30 15:50:00,67.89,67.91,67.86,67.89,36589.536076598655,46.3665,46.3802,46.346,46.3665,36589.5361
2014-01-30 15:55:00,67.89,67.91,67.81,67.82,97116.1518294768,46.3665,46.3802,46.3119,46.3187,97116.1518
2014-01-31 09:30:00,66.67,67.13,66.67,67.12,78992.36293172232,45.5333,45.8475,45.5333,45.8406,78992.3629
2014-01-31 09:35:00,67.13,67.13,66.76,67.03,37159.4665450815,45.8475,45.8475,45.5948,45.7792,37159.4665
2014-01-31 09:40:00,66.99,67.11,66.76,67.1,22341.27436452753,45.7518,45.8338,45.5948,45.827,22341.2744
2014-01-31 09:45:00,67.04,67.1,66.89,66.97,18465.74717884418,45.786,45.827,45.6835,45.7382,18465.7472
2014-01-31 09:50:00,66.9,66.99,66.82,66.83,18693.71936623732,45.6904,45.7518,45.6357,45.6426,18693.7194
2014-01-31 09:55:00,66.85,66.99,66.74,66.76,24507.01014476234,45.6562,45.7518,45.5811,45.5948,24507.0101
2014-01-31 10:00:00,66.79,67.0,66.78,66.83,64060.184657471786,45.6152,45.7587,45.6084,45.6426,64060.1847
2014-01-31 10:05:00,66.84,66.96,66.76,66.87,30320.30092328736,45.6494,45.7314,45.5948,45.6699,30320.3009
2014-01-31 10:10:00,66.88,66.96,66.86,66.89,29864.356548501084,45.6767,45.7314,45.6631,45.6835,29864.3565
2014-01-31 10:15:00,66.9,66.9,66.78,66.79,26672.74592499715,45.6904,45.6904,45.6084,45.6152,26672.7459
2014-01-31 10:20:00,66.79,66.86,66.73,66.76,19491.6220221133,45.6152,45.6631,45.5743,45.5948,19491.622
2014-01-31 10:25:00,66.77,66.77,66.62,66.65,30548.273110680497,45.6016,45.6016,45.4991,45.5196,30548.2731
2014-01-31 10:30:00,66.67,66.76,66.67,66.67,19035.677647327026,45.5333,45.5948,45.5333,45.5333,19035.6776
2014-01-31 10:35:00,66.66,66.81,66.66,66.8,15844.067023823094,45.5265,45.6289,45.5265,45.6221,15844.067
2014-01-31 10:40:00,66.8,66.88,66.7,66.73,18237.77499145104,45.6221,45.6767,45.5538,45.5743,18237.775
2014-01-31 10:45:00,66.75,66.9,66.71,66.9,7067.137809187279,45.5879,45.6904,45.5606,45.6904,7067.1378
2014-01-31 10:50:00,66.95,67.04,66.94,67.02,14134.27561837456,45.7245,45.786,45.7177,45.7723,14134.2756
2014-01-31 10:55:00,67.03,67.07,66.97,67.02,16527.98358600251,45.7792,45.8065,45.7382,45.7723,16527.9836
2014-01-31 11:00:00,67.03,67.17,66.97,67.17,12424.484212926023,45.7792,45.8748,45.7382,45.8748,12424.4842
2014-01-31 11:05:00,67.17,67.32,67.16,67.3,14362.247805767696,45.8748,45.9772,45.8679,45.9636,14362.2478
2014-01-31 11:10:00,67.28,67.28,67.19,67.24,8662.943120939246,45.9499,45.9499,45.8884,45.9226,8662.9431
2014-01-31 11:15:00,67.28,67.35,67.22,67.23,10258.748432691213,45.9499,45.9977,45.9089,45.9158,10258.7484
2014-01-31 11:20:00,67.24,67.37,67.24,67.37,11854.553744443176,45.9226,46.0114,45.9226,46.0114,11854.5537
2014-01-31 11:25:00,67.38,67.4,67.31,67.39,12994.414681408867,46.0182,46.0319,45.9704,46.025,12994.4147
2014-01-31 11:30:00,67.4,67.42,67.29,67.33,13678.331243588282,46.0319,46.0455,45.9567,45.984,13678.3312
2014-01-31 11:35:00,67.33,67.34,67.25,67.31,8206.998746152969,45.984,45.9909,45.9294,45.9704,8206.9987
2014-01-31 11:40:00,67.3,67.34,67.26,67.34,10030.776245298071,45.9636,45.9909,45.9362,45.9909,10030.7762
2014-01-31 11:45:00,67.35,67.37,67.28,67.29,9004.901402028952,45.9977,46.0114,45.9499,45.9567,9004.9014
2014-01-31 11:50:00,67.29,67.33,67.28,67.29,7181.123902883848,45.9567,45.984,45.9499,45.9567,7181.1239
2014-01-31 11:55:00,67.3,67.37,67.26,67.37,7181.123902883848,45.9636,46.0114,45.9362,46.0114,7181.1239
2014-01-31 12:00:00,67.39,67.47,67.38,67.39,11398.609369656902,46.025,46.0797,46.0182,46.025,11398.6094
2014-01-31 12:05:00,67.4,67.47,67.38,67.46,9346.85968311866,46.0319,46.0797,46.0182,46.0728,9346.8597
2014-01-31 12:10:00,67.46,67.49,67.34,67.35,12196.512025532886,46.0728,46.0933,45.9909,45.9977,12196.512
2014-01-31 12:15:00,67.35,67.35,67.31,67.33,9460.84577681523,45.9977,45.9977,45.9704,45.984,9460.8458
2014-01-31 12:20:00,67.32,67.37,67.27,67.28,9346.85968311866,45.9772,46.0114,45.9431,45.9499,9346.8597
2014-01-31 12:25:00,67.27,67.32,67.25,67.32,10030.776245298071,45.9431,45.9772,45.9294,45.9772,10030.7762
2014-01-31 12:30:00,67.32,67.32,67.17,67.19,19605.60811580987,45.9772,45.9772,45.8748,45.8884,19605.6081
2014-01-31 12:35:00,67.18,67.25,67.14,67.2,9232.87358942209,45.8816,45.9294,45.8543,45.8953,9232.8736
2014-01-31 12:40:00,67.21,67.21,67.14,67.17,11512.595463353471,45.9021,45.9021,45.8543,45.8748,11512.5955
2014-01-31 12:45:00,67.22,67.27,67.21,67.23,7751.054371366693,45.9089,45.9431,45.9021,45.9158,7751.0544
2014-01-31 12:50:00,67.22,67.25,67.17,67.23,7523.082183973555,45.9089,45.9294,45.8748,45.9158,7523.0822
2014-01-31 12:55:00,67.23,67.31,67.22,67.23,19263.649834720163,45.9158,45.9704,45.9089,45.9158,19263.6498
2014-01-31 13:00:00,67.24,67.25,67.16,67.16,10828.678901174057,45.9226,45.9294,45.8679,45.8679,10828.6789
2014-01-31 13:05:00,67.14,67.17,67.09,67.15,13108.400775105438,45.8543,45.8748,45.8201,45.8611,13108.4008
2014-01-31 13:10:00,67.15,67.16,67.11,67.14,7637.068277670124,45.8611,45.8679,45.8338,45.8543,7637.0683
2014-01-31 13:15:00,67.13,67.13,67.01,67.02,13222.386868802008,45.8475,45.8475,45.7655,45.7723,13222.3869
2014-01-31 13:20:00,67.02,67.09,67.0,67.05,8776.929214635815,45.7723,45.8201,45.7587,45.7928,8776.9292
2014-01-31 13:25:00,67.06,67.1,67.03,67.06,11170.637182263765,45.7996,45.827,45.7792,45.7996,11170.6372
2014-01-31 13:30:00,67.08,67.15,67.08,67.1,9688.817964208369,45.8133,45.8611,45.8133,45.827,9688.818
2014-01-31 13:35:00,67.09,67.15,67.07,67.13,11056.651088567194,45.8201,45.8611,45.8065,45.8475,11056.6511
2014-01-31 13:40:00,67.14,67.22,67.13,67.16,10600.70671378092,45.8543,45.9089,45.8475,45.8679,10600.7067
2014-01-31 13:45:00,67.16,67.26,67.13,67.25,9004.901402028952,45.8679,45.9362,45.8475,45.9294,9004.9014
2014-01-31 13:50:00,67.26,67.34,67.26,67.31,11284.623275960334,45.9362,45.9909,45.9362,45.9704,11284.6233
2014-01-31 13:55:00,67.31,67.37,67.28,67.36,9802.804057904936,45.9704,46.0114,45.9499,46.0045,9802.8041
2014-01-31 14:00:00,67.37,67.45,67.36,67.42,16641.969679699076,46.0114,46.066,46.0045,46.0455,16641.9697
2014-01-31 14:05:00,67.42,67.46,67.41,67.45,24620.99623845891,46.0455,46.0728,46.0387,46.066,24620.9962
2014-01-31 14:10:00,67.44,67.45,67.38,67.43,8548.957027242677,46.0592,46.066,46.0182,46.0523,8548.957
2014-01-31 14:15:00,67.42,67.44,67.38,67.44,15958.053117519665,46.0455,46.0592,46.0182,46.0592,15958.0531
2014-01-31 14:20:00,67.43,67.46,67.41,67.46,14932.178274250542,46.0523,46.0728,46.0387,46.0728,14932.1783
2014-01-31 14:25:00,67.46,67.48,67.45,67.46,13336.372962498575,46.0728,46.0865,46.066,46.0728,13336.373
2014-01-31 14:30:00,67.46,67.51,67.46,67.5,17439.87233557506,46.0728,46.107,46.0728,46.1002,17439.8723
2014-01-31 14:35:00,67.5,67.58,67.49,67.54,20745.469052775563,46.1002,46.1548,46.0933,46.1275,20745.4691
2014-01-31 14:40:00,67.54,67.64,67.53,67.64,24393.02405106577,46.1275,46.1958,46.1206,46.1958,24393.0241
2014-01-31 14:45:00,67.63,67.67,67.6,67.6,23253.16311410008,46.1889,46.2163,46.1684,46.1684,23253.1631
2014-01-31 14:50:00,67.61,67.63,67.51,67.54,20745.469052775563,46.1753,46.1889,46.107,46.1275,20745.4691
2014-01-31 14:55:00,67.53,67.58,67.53,67.57,15502.108742733386,46.1206,46.1548,46.1206,46.148,15502.1087
2014-01-31 15:00:00,67.56,67.58,67.46,67.58,18921.69155363046,46.1411,46.1548,46.0728,46.1548,18921.6916
2014-01-31 15:05:00,67.57,67.58,67.42,67.42,29408.41217371481,46.148,46.1548,46.0455,46.0455,29408.4122
2014-01-31 15:10:00,67.42,67.5,67.42,67.46,26330.787643907443,46.0455,46.1002,46.0455,46.0728,26330.7876
2014-01-31 15:15:00,67.44,67.47,67.35,67.35,15160.15046164368,46.0592,46.0797,45.9977,45.9977,15160.1505
2014-01-31 15:20:00,67.35,67.37,67.29,67.37,15616.094836429957,45.9977,46.0114,45.9567,46.0114,15616.0948
2014-01-31 15:25:00,67.38,67.38,67.31,67.32,15502.108742733386,46.0182,46.0182,45.9704,45.9772,15502.1087
2014-01-31 15:30:00,67.32,67.39,67.31,67.32,16527.98358600251,45.9772,46.025,45.9704,45.9772,16527.9836
2014-01-31 15:35:00,67.33,67.36,67.26,67.27,16072.039211216232,45.984,46.0045,45.9362,45.9431,16072.0392
2014-01-31 15:40:00,67.26,67.3,67.21,67.27,20175.53858429272,45.9362,45.9636,45.9021,45.9431,20175.5386
2014-01-31 15:45:00,67.27,67.27,67.15,67.25,38299.32748204719,45.9431,45.9431,45.8611,45.9294,38299.3275
2014-01-31 15:50:00,67.25,67.3,67.24,67.25,40351.07716858544,45.9294,45.9636,45.9226,45.9294,40351.0772
2014-01-31 15:55:00,67.25,67.26,67.11,67.19,93810.5551122763,45.9294,45.9362,45.8338,45.8884,93810.5551
2014-02-03 09:30:00,67.21,67.36,67.0,67.3,64858.08731334777,45.9021,46.0045,45.7587,45.9636,64858.0873
2014-02-03 09:35:00,67.25,67.33,67.04,67.09,72267.18340362476,45.9294,45.984,45.786,45.8201,72267.1834
2014-02-03 09:40:00,67.13,67.22,67.03,67.08,59842.69919069874,45.8475,45.9089,45.7792,45.8133,59842.6992
2014-02-03 09:45:00,67.09,67.1,66.88,66.88,29294.42608001824,45.8201,45.827,45.6767,45.6767,29294.4261
2014-02-03 09:50:00,66.91,67.0,66.85,66.93,28952.46779892853,45.6972,45.7587,45.6562,45.7109,28952.4678
2014-02-03 09:55:00,66.91,66.92,66.73,66.79,15274.136555340248,45.6972,45.704,45.5743,45.6152,15274.1366
2014-02-03 10:00:00,66.76,66.8,66.48,66.5,49697.93685170409,45.5948,45.6221,45.4035,45.4172,49697.9369
2014-02-03 10:05:00,66.54,66.68,66.53,66.6,14932.178274250542,45.4445,45.5401,45.4377,45.4855,14932.1783
2014-02-03 10:10:00,66.61,66.61,66.21,66.44,88567.19480223412,45.4923,45.4923,45.2191,45.3762,88567.1948
2014-02-03 10:15:00,66.43,66.53,66.34,66.34,47760.17325886242,45.3694,45.4377,45.3079,45.3079,47760.1733
2014-02-03 10:20:00,66.34,66.56,66.33,66.47,17895.816710361338,45.3079,45.4582,45.3011,45.3967,17895.8167
2014-02-03 10:25:00,66.46,66.46,66.31,66.33,25874.843269121167,45.3899,45.3899,45.2874,45.3011,25874.8433
2014-02-03 10:30:00,66.33,66.34,66.22,66.24,32258.06451612904,45.3011,45.3079,45.226,45.2396,32258.0645
2014-02-03 10:35:00,66.24,66.39,66.22,66.38,24848.968425852046,45.2396,45.3421,45.226,45.3352,24848.9684
2014-02-03 10:40:00,66.38,66.38,66.26,66.31,20175.53858429272,45.3352,45.3352,45.2533,45.2874,20175.5386
2014-02-03 10:45:00,66.31,66.32,66.25,66.25,20973.4412401687,45.2874,45.2943,45.2464,45.2464,20973.4412
2014-02-03 10:50:00,66.25,66.33,66.15,66.15,33853.869827881,45.2464,45.3011,45.1781,45.1781,33853.8698
2014-02-03 10:55:00,66.16,66.18,66.1,66.12,28610.509517838826,45.185,45.1986,45.144,45.1577,28610.5095
2014-02-03 11:00:00,66.11,66.17,66.04,66.09,21543.371708651543,45.1508,45.1918,45.103,45.1372,21543.3717
2014-02-03 11:05:00,66.08,66.1,66.0,66.03,22227.28827083096,45.1303,45.144,45.0757,45.0962,22227.2883
2014-02-03 11:10:00,66.03,66.06,65.91,65.96,31916.10623503933,45.0962,45.1167,45.0142,45.0484,31916.1062
2014-02-03 11:15:00,65.94,66.05,65.86,65.99,29522.398267411376,45.0347,45.1099,44.9801,45.0689,29522.3983
2014-02-03 11:20:00,66.0,66.02,65.91,65.95,15844.067023823094,45.0757,45.0894,45.0142,45.0416,15844.067
2014-02-03 11:25:00,65.96,65.96,65.89,65.89,18807.705459933888,45.0484,45.0484,45.0006,45.0006,18807.7055
2014-02-03 11:30:00,65.89,65.97,65.88,65.9,24734.98233215548,45.0006,45.0552,44.9937,45.0074,24734.9823
2014-02-03 11:35:00,65.9,65.9,65.82,65.86,19833.58030320301,45.0074,45.0074,44.9528,44.9801,19833.5803
2014-02-03 11:40:00,65.86,65.89,65.7,65.7,59500.74090960903,44.9801,45.0006,44.8708,44.8708,59500.7409
2014-02-03 11:45:00,65.72,65.77,65.6,65.68,33511.91154679129,44.8845,44.9186,44.8025,44.8572,33511.9115
2014-02-03 11:50:00,65.67,65.69,65.6,65.68,22911.20483301037,44.8503,44.864,44.8025,44.8572,22911.2048
2014-02-03 11:55:00,65.68,65.68,65.54,65.55,33853.869827881,44.8572,44.8572,44.7615,44.7684,33853.8698
2014-02-03 12:00:00,65.57,65.58,65.46,65.46,35563.661233329534,44.782,44.7889,44.7069,44.7069,35563.6612
2014-02-03 12:05:00,65.46,65.6,65.42,65.59,13108.400775105438,44.7069,44.8025,44.6796,44.7957,13108.4008
2014-02-03 12:10:00,65.58,65.58,65.46,65.54,31574.147953949618,44.7889,44.7889,44.7069,44.7615,31574.148
2014-02-03 12:15:00,65.55,65.57,65.45,65.52,22227.28827083096,44.7684,44.782,44.7001,44.7479,22227.2883
2014-02-03 12:20:00,65.53,65.57,65.44,65.54,14590.219993160834,44.7547,44.782,44.6932,44.7615,14590.22
2014-02-03 12:25:00,65.53,65.57,65.49,65.56,19035.677647327026,44.7547,44.782,44.7274,44.7752,19035.6776
2014-02-03 12:30:00,65.56,65.72,65.53,65.64,25190.926706941755,44.7752,44.8845,44.7547,44.8298,25190.9267
2014-02-03 12:35:00,65.67,65.67,65.55,65.6,20403.51077168585,44.8503,44.8503,44.7684,44.8025,20403.5108
2014-02-03 12:40:00,65.61,65.67,65.59,65.66,12766.44249401573,44.8093,44.8503,44.7957,44.8435,12766.4425
2014-02-03 12:45:00,65.67,65.68,65.61,65.63,16869.941867092213,44.8503,44.8572,44.8093,44.823,16869.9419
2014-02-03 12:50:00,65.63,65.64,65.56,65.64,28496.52342414225,44.823,44.8298,44.7752,44.8298,28496.5234
2014-02-03 12:55:00,65.65,65.66,65.53,65.53,19719.59420950644,44.8367,44.8435,44.7547,44.7547,19719.5942
2014-02-03 13:00:00,65.52,65.54,65.39,65.43,26216.80155021088,44.7479,44.7615,44.6591,44.6864,26216.8016
2014-02-03 13:05:00,65.4,65.43,65.16,65.26,72039.21121623162,44.6659,44.6864,44.502,44.5703,72039.2112
2014-02-03 13:10:00,65.27,65.31,65.19,65.23,27812.60686196284,44.5771,44.6045,44.5225,44.5498,27812.6069
2014-02-03 13:15:00,65.21,65.28,65.16,65.18,45936.395759717314,44.5362,44.584,44.502,44.5157,45936.3958
2014-02-03 13:20:00,65.17,65.21,65.12,65.14,31232.18967285992,44.5088,44.5362,44.4747,44.4884,31232.1897
2014-02-03 13:25:00,65.11,65.12,65.03,65.1,34081.84201527414,44.4679,44.4747,44.4132,44.461,34081.842
2014-02-03 13:30:00,65.09,65.2,65.04,65.19,28268.55123674912,44.4542,44.5293,44.4201,44.5225,28268.5512
2014-02-03 13:35:00,65.17,65.19,65.1,65.17,36361.56388920552,44.5088,44.5225,44.461,44.5088,36361.5639
2014-02-03 13:40:00,65.16,65.27,65.1,65.26,26216.80155021088,44.502,44.5771,44.461,44.5703,26216.8016
2014-02-03 13:45:00,65.27,65.27,65.1,65.16,48216.1176336487,44.5771,44.5771,44.461,44.502,48216.1176
2014-02-03 13:50:00,65.17,65.24,65.11,65.19,24962.954519548617,44.5088,44.5567,44.4679,44.5225,24962.9545
2014-02-03 13:55:00,65.2,65.31,65.19,65.24,21087.427333865267,44.5293,44.6045,44.5225,44.5567,21087.4273
2014-02-03 14:00:00,65.23,65.25,65.17,65.23,21087.427333865267,44.5498,44.5635,44.5088,44.5498,21087.4273
2014-02-03 14:05:00,65.24,65.28,65.18,65.23,30320.30092328736,44.5567,44.584,44.5157,44.5498,30320.3009
2014-02-03 14:10:00,65.21,65.28,65.19,65.28,24620.99623845891,44.5362,44.584,44.5225,44.584,24620.9962
2014-02-03 14:15:00,65.28,65.34,65.24,65.31,23025.190926706942,44.584,44.6249,44.5567,44.6045,23025.1909
2014-02-03 14:20:00,65.3,65.32,65.22,65.26,26444.773737604013,44.5976,44.6113,44.543,44.5703,26444.7737
2014-02-03 14:25:00,65.26,65.31,65.2,65.25,22683.23264561724,44.5703,44.6045,44.5293,44.5635,22683.2326
2014-02-03 14:30:00,65.27,65.29,65.17,65.18,29522.398267411376,44.5771,44.5908,44.5088,44.5157,29522.3983
2014-02-03 14:35:00,65.19,65.3,65.18,65.21,50381.85341388351,44.5225,44.5976,44.5157,44.5362,50381.8534
2014-02-03 14:40:00,65.21,65.28,65.15,65.18,28952.46779892853,44.5362,44.584,44.4952,44.5157,28952.4678
2014-02-03 14:45:00,65.17,65.24,65.15,65.18,21999.31608343782,44.5088,44.5567,44.4952,44.5157,21999.3161
2014-02-03 14:50:00,65.18,65.21,65.08,65.09,24848.968425852046,44.5157,44.5362,44.4474,44.4542,24848.9684
2014-02-03 14:55:00,65.09,65.16,65.03,65.03,24051.065769976063,44.4542,44.502,44.4132,44.4132,24051.0658
2014-02-03 15:00:00,65.04,65.17,65.04,65.13,34651.772483756984,44.4201,44.5088,44.4201,44.4815,34651.7725
2014-02-03 15:05:00,65.12,65.18,65.1,65.18,24051.065769976063,44.4747,44.5157,44.461,44.5157,24051.0658
2014-02-03 15:10:00,65.18,65.25,65.1,65.24,33625.89764048786,44.5157,44.5635,44.461,44.5567,33625.8976
2014-02-03 15:15:00,65.24,65.26,65.17,65.2,32030.092328735893,44.5567,44.5703,44.5088,44.5293,32030.0923
2014-02-03 15:20:00,65.22,65.24,65.1,65.11,66225.9204377066,44.543,44.5567,44.461,44.4679,66225.9204
2014-02-03 15:25:00,65.12,65.16,65.1,65.14,47988.14544625556,44.4747,44.502,44.461,44.4884,47988.1454
2014-02-03 15:30:00,65.15,65.18,65.07,65.09,55055.28325544284,44.4952,44.5157,44.4405,44.4542,55055.2833
2014-02-03 15:35:00,65.09,65.15,65.07,65.14,52433.60310042175,44.4542,44.4952,44.4405,44.4884,52433.6031
2014-02-03 15:40:00,65.15,65.16,65.03,65.04,51293.74216345606,44.4952,44.502,44.4132,44.4201,51293.7422
2014-02-03 15:45:00,65.04,65.06,64.89,64.94,94380.48558075917,44.4201,44.4337,44.3176,44.3518,94380.4856
2014-02-03 15:50:00,64.94,65.02,64.74,65.02,154679.12914624417,44.3518,44.4064,44.2152,44.4064,154679.1291
2014-02-03 15:55:00,65.01,65.04,64.91,64.99,154679.12914624417,44.3996,44.4201,44.3313,44.3859,154679.1291
2014-02-04 09:30:00,68.36,68.36,63.09,65.43,140088.90915308334,46.6875,46.6875,43.0883,44.6864,140088.9092
2014-02-04 09:35:00,65.44,65.48,65.22,65.31,92328.73589422092,44.6932,44.7206,44.543,44.6045,92328.7359
2014-02-04 09:40:00,65.31,65.36,65.24,65.33,85945.51464721304,44.6045,44.6386,44.5567,44.6181,85945.5146
2014-02-04 09:45:00,65.35,65.38,65.22,65.34,59158.78262851932,44.6318,44.6523,44.543,44.6249,59158.7826
2014-02-04 09:50:00,65.34,65.53,65.28,65.48,59386.754815912456,44.6249,44.7547,44.584,44.7206,59386.7548
2014-02-04 09:55:00,65.51,65.72,65.47,65.5,45252.4791975379,44.7411,44.8845,44.7137,44.7342,45252.4792
2014-02-04 10:00:00,65.48,65.59,65.32,65.32,59272.76872221589,44.7206,44.7957,44.6113,44.6113,59272.7687
2014-02-04 10:05:00,65.32,65.42,65.18,65.34,49697.93685170409,44.6113,44.6796,44.5157,44.6249,49697.9369
2014-02-04 10:10:00,65.35,65.4,65.2,65.31,50267.86732018694,44.6318,44.6659,44.5293,44.6045,50267.8673
2014-02-04 10:15:00,65.31,65.4,65.21,65.27,61210.53231505757,44.6045,44.6659,44.5362,44.5771,61210.5323
2014-02-04 10:20:00,65.26,65.26,65.13,65.26,66795.85090618944,44.5703,44.5703,44.4815,44.5703,66795.8509
2014-02-04 10:25:00,65.28,65.43,65.25,65.4,42630.79904251681,44.584,44.6864,44.5635,44.6659,42630.799
2014-02-04 10:30:00,65.41,65.55,65.4,65.53,38413.31357574376,44.6728,44.7684,44.6659,44.7547,38413.3136
2014-02-04 10:35:00,65.53,65.57,65.29,65.31,45252.4791975379,44.7547,44.782,44.5908,44.6045,45252.4792
2014-02-04 10:40:00,65.31,65.49,65.31,65.38,39895.13279379916,44.6045,44.7274,44.6045,44.6523,39895.1328
2014-02-04 10:45:00,65.39,65.42,65.28,65.31,46620.31232189673,44.6591,44.6796,44.584,44.6045,46620.3123
2014-02-04 10:50:00,65.31,65.34,65.26,65.29,35563.661233329534,44.6045,44.6249,44.5703,44.5908,35563.6612
2014-02-04 10:55:00,65.29,65.42,65.24,65.27,53345.4918499943,44.5908,44.6796,44.5567,44.5771,53345.4918
2014-02-04 11:00:00,65.27,65.5,65.24,65.46,52205.63091302861,44.5771,44.7342,44.5567,44.7069,52205.6309
2014-02-04 11:05:00,65.47,65.57,65.43,65.52,35335.68904593639,44.7137,44.782,44.6864,44.7479,35335.689
2014-02-04 11:10:00,65.53,65.54,65.29,65.39,38641.2857631369,44.7547,44.7615,44.5908,44.6591,38641.2858
2014-02-04 11:15:00,65.39,65.42,65.31,65.36,34081.84201527414,44.6591,44.6796,44.6045,44.6386,34081.842
2014-02-04 11:20:00,65.35,65.57,65.34,65.56,22113.30217713439,44.6318,44.782,44.6249,44.7752,22113.3022
2014-02-04 11:25:00,65.57,65.6,65.46,65.46,25874.843269121167,44.782,44.8025,44.7069,44.7069,25874.8433
2014-02-04 11:30:00,65.46,65.53,65.41,65.51,29978.34264219765,44.7069,44.7547,44.6728,44.7411,29978.3426
2014-02-04 11:35:00,65.5,65.65,65.5,65.65,25418.89889433489,44.7342,44.8367,44.7342,44.8367,25418.8989
2014-02-04 11:40:00,65.65,65.65,65.53,65.57,29522.398267411376,44.8367,44.8367,44.7547,44.782,29522.3983
2014-02-04 11:45:00,65.56,65.62,65.51,65.61,27812.60686196284,44.7752,44.8162,44.7411,44.8093,27812.6069
2014-02-04 11:50:00,65.6,65.68,65.58,65.68,19605.60811580987,44.8025,44.8572,44.7889,44.8572,19605.6081
2014-02-04 11:55:00,65.68,65.76,65.67,65.73,26672.74592499715,44.8572,44.9118,44.8503,44.8913,26672.7459
2014-02-04 12:00:00,65.71,65.72,65.59,65.6,39325.20232531631,44.8776,44.8845,44.7957,44.8025,39325.2023
2014-02-04 12:05:00,65.6,65.62,65.45,65.51,37387.43873247464,44.8025,44.8162,44.7001,44.7411,37387.4387
2014-02-04 12:10:00,65.51,65.66,65.51,65.6,20745.469052775563,44.7411,44.8435,44.7411,44.8025,20745.4691
2014-02-04 12:15:00,65.59,65.63,65.56,65.62,16300.01139860937,44.7957,44.823,44.7752,44.8162,16300.0114
2014-02-04 12:20:00,65.6,65.72,65.6,65.72,16641.969679699076,44.8025,44.8845,44.8025,44.8845,16641.9697
2014-02-04 12:25:00,65.71,65.77,65.71,65.74,24279.0379573692,44.8776,44.9186,44.8776,44.8981,24279.038
2014-02-04 12:30:00,65.74,65.83,65.69,65.82,22341.27436452753,44.8981,44.9596,44.864,44.9528,22341.2744
2014-02-04 12:35:00,65.82,65.85,65.79,65.82,28382.537330445684,44.9528,44.9733,44.9323,44.9528,28382.5373
2014-02-04 12:40:00,65.81,65.91,65.81,65.9,21429.385614954976,44.9459,45.0142,44.9459,45.0074,21429.3856
2014-02-04 12:45:00,65.9,65.92,65.8,65.83,30662.259204377067,45.0074,45.0211,44.9391,44.9596,30662.2592
2014-02-04 12:50:00,65.84,65.9,65.74,65.84,53003.5335689046,44.9664,45.0074,44.8981,44.9664,53003.5336
2014-02-04 12:55:00,65.84,65.92,65.83,65.86,22341.27436452753,44.9664,45.0211,44.9596,44.9801,22341.2744
2014-02-04 13:00:00,65.88,65.93,65.83,65.84,19947.56639689958,44.9937,45.0279,44.9596,44.9664,19947.5664
2014-02-04 13:05:00,65.85,65.88,65.75,65.75,28268.55123674912,44.9733,44.9937,44.905,44.905,28268.5512
2014-02-04 13:10:00,65.75,65.76,65.6,65.61,20517.496865382425,44.905,44.9118,44.8025,44.8093,20517.4969
2014-02-04 13:15:00,65.61,65.66,65.58,65.59,16413.997492305938,44.8093,44.8435,44.7889,44.7957,16413.9975
2014-02-04 13:20:00,65.59,65.62,65.53,65.54,28838.481705231963,44.7957,44.8162,44.7547,44.7615,28838.4817
2014-02-04 13:25:00,65.55,65.65,65.52,65.65,24848.968425852046,44.7684,44.8367,44.7479,44.8367,24848.9684
2014-02-04 13:30:00,65.65,65.74,65.64,65.74,13222.386868802008,44.8367,44.8981,44.8298,44.8981,13222.3869
2014-02-04 13:35:00,65.74,65.77,65.66,65.72,26672.74592499715,44.8981,44.9186,44.8435,44.8845,26672.7459
2014-02-04 13:40:00,65.71,65.75,65.7,65.73,14134.27561837456,44.8776,44.905,44.8708,44.8913,14134.2756
2014-02-04 13:45:00,65.73,65.73,65.67,65.67,18009.802804057905,44.8913,44.8913,44.8503,44.8503,18009.8028
2014-02-04 13:50:00,65.69,65.74,65.58,65.63,26330.787643907443,44.864,44.8981,44.7889,44.823,26330.7876
2014-02-04 13:55:00,65.62,65.66,65.54,65.6,96090.27698620768,44.8162,44.8435,44.7615,44.8025,96090.277
2014-02-04 14:00:00,65.6,65.63,65.52,65.62,49241.99247691782,44.8025,44.823,44.7479,44.8162,49241.9925
2014-02-04 14:05:00,65.61,65.66,65.52,65.64,45252.4791975379,44.8093,44.8435,44.7479,44.8298,45252.4792
2014-02-04 14:10:00,65.63,65.73,65.63,65.7,16413.997492305938,44.823,44.8913,44.823,44.8708,16413.9975
2014-02-04 14:15:00,65.71,65.78,65.67,65.75,22341.27436452753,44.8776,44.9255,44.8503,44.905,22341.2744
2014-02-04 14:20:00,65.75,65.81,65.72,65.75,27242.67639348,44.905,44.9459,44.8845,44.905,27242.6764
2014-02-04 14:25:00,65.75,65.84,65.73,65.84,20859.45514647213,44.905,44.9664,44.8913,44.9664,20859.4551
2014-02-04 14:30:00,65.82,65.9,65.8,65.88,20289.524677989284,44.9528,45.0074,44.9391,44.9937,20289.5247
2014-02-04 14:35:00,65.87,65.89,65.82,65.83,16641.969679699076,44.9869,45.0006,44.9528,44.9596,16641.9697
2014-02-04 14:40:00,65.86,65.95,65.85,65.89,24848.968425852046,44.9801,45.0416,44.9733,45.0006,24848.9684
2014-02-04 14:45:00,65.89,65.95,65.87,65.89,19491.6220221133,45.0006,45.0416,44.9869,45.0006,19491.622
2014-02-04 14:50:00,65.89,65.96,65.84,65.96,17553.85842927163,45.0006,45.0484,44.9664,45.0484,17553.8584
2014-02-04 14:55:00,65.96,65.96,65.82,65.88,21657.35780234812,45.0484,45.0484,44.9528,44.9937,21657.3578
2014-02-04 15:00:00,65.88,65.94,65.88,65.91,18351.761085147613,44.9937,45.0347,44.9937,45.0142,18351.7611
2014-02-04 15:05:00,65.9,65.93,65.87,65.9,27356.662487176563,45.0074,45.0279,44.9869,45.0074,27356.6625
2014-02-04 15:10:00,65.9,65.95,65.89,65.9,26330.787643907443,45.0074,45.0416,45.0006,45.0074,26330.7876
2014-02-04 15:15:00,65.9,65.94,65.83,65.93,76826.62715148753,45.0074,45.0347,44.9596,45.0279,76826.6272
2014-02-04 15:20:00,65.94,65.96,65.82,65.83,51635.70044454576,45.0347,45.0484,44.9528,44.9596,51635.7004
2014-02-04 15:25:00,65.83,65.89,65.69,65.74,68847.60059272769,44.9596,45.0006,44.864,44.8981,68847.6006
2014-02-04 15:30:00,65.73,65.9,65.67,65.85,57676.963410463926,44.8913,45.0074,44.8503,44.9733,57676.9634
2014-02-04 15:35:00,65.85,65.96,65.83,65.95,48672.06200843497,44.9733,45.0484,44.9596,45.0416,48672.062
2014-02-04 15:40:00,65.94,66.01,65.89,65.94,57448.99122307079,45.0347,45.0825,45.0006,45.0347,57448.9912
2014-02-04 15:45:00,65.95,66.02,65.93,65.95,65086.059500740914,45.0416,45.0894,45.0279,45.0416,65086.0595
2014-02-04 15:50:00,65.92,65.94,65.78,65.89,146700.10258748432,45.0211,45.0347,44.9255,45.0006,146700.1026
2014-02-04 15:55:00,65.88,65.89,65.74,65.75,179870.0558531859,44.9937,45.0006,44.8981,44.905,179870.0559
2014-02-05 09:30:00,66.96,66.96,64.95,65.01,108970.70557392,45.7314,45.7314,44.3586,44.3996,108970.7056
2014-02-05 09:35:00,65.04,65.6,64.73,65.23,98825.94323492536,44.4201,44.8025,44.2083,44.5498,98825.9432
2014-02-05 09:40:00,65.18,65.62,64.92,65.17,84919.63980394392,44.5157,44.8162,44.3381,44.5088,84919.6398
2014-02-05 09:45:00,65.16,65.16,64.16,64.51,82411.9457426194,44.502,44.502,43.819,44.0581,82411.9457
2014-02-05 09:50:00,64.48,64.81,64.48,64.74,11056.651088567194,44.0376,44.263,44.0376,44.2152,11056.6511
2014-02-05 09:55:00,64.81,64.87,64.6,64.82,23367.14920779665,44.263,44.304,44.1196,44.2698,23367.1492
2014-02-05 10:00:00,64.84,65.1,64.8,64.8,79676.27949390175,44.2835,44.461,44.2561,44.2561,79676.2795
2014-02-05 10:05:00,64.81,64.82,64.49,64.53,42972.75732360652,44.263,44.2698,44.0444,44.0717,42972.7573
2014-02-05 10:10:00,64.53,64.62,64.23,64.31,49128.00638322125,44.0717,44.1332,43.8669,43.9215,49128.0064
2014-02-05 10:15:00,64.29,64.29,64.07,64.23,49241.99247691782,43.9078,43.9078,43.7576,43.8669,49241.9925
2014-02-05 10:20:00,64.25,64.28,63.77,63.81,99281.88760971162,43.8805,43.901,43.5527,43.58,99281.8876
2014-02-05 10:25:00,63.81,64.09,63.81,63.99,52319.61700672518,43.58,43.7712,43.58,43.7029,52319.617
2014-02-05 10:30:00,63.98,64.08,63.86,64.03,37729.39701356435,43.6961,43.7644,43.6142,43.7303,37729.397
2014-02-05 10:35:00,64.05,64.13,63.92,64.1,52547.58919411832,43.7439,43.7986,43.6551,43.7781,52547.5892
2014-02-05 10:40:00,64.11,64.28,64.11,64.17,42630.79904251681,43.7849,43.901,43.7849,43.8259,42630.799
2014-02-05 10:45:00,64.16,64.28,64.11,64.24,43656.67388578594,43.819,43.901,43.7849,43.8737,43656.6739
2014-02-05 10:50:00,64.22,64.36,64.18,64.34,20403.51077168585,43.86,43.9556,43.8327,43.942,20403.5108
2014-02-05 10:55:00,64.34,64.5,64.34,64.45,27470.64858087313,43.942,44.0513,43.942,44.0171,27470.6486
2014-02-05 11:00:00,64.43,64.46,64.35,64.37,15388.122649036815,44.0034,44.0239,43.9488,43.9625,15388.1226
2014-02-05 11:05:00,64.35,64.37,64.17,64.24,26444.773737604013,43.9488,43.9625,43.8259,43.8737,26444.7737
2014-02-05 11:10:00,64.24,64.33,64.24,64.3,21885.32998974125,43.8737,43.9352,43.8737,43.9147,21885.33
2014-02-05 11:15:00,64.31,64.37,64.3,64.31,13906.30343098142,43.9215,43.9625,43.9147,43.9215,13906.3034
2014-02-05 11:20:00,64.31,64.48,64.31,64.42,23025.190926706942,43.9215,44.0376,43.9215,43.9966,23025.1909
2014-02-05 11:25:00,64.42,64.58,64.39,64.45,27698.62076826627,43.9966,44.1059,43.9761,44.0171,27698.6208
2014-02-05 11:30:00,64.46,64.48,64.38,64.38,15388.122649036815,44.0239,44.0376,43.9693,43.9693,15388.1226
2014-02-05 11:35:00,64.38,64.43,64.32,64.34,23595.121395189788,43.9693,44.0034,43.9283,43.942,23595.1214
2014-02-05 11:40:00,64.32,64.48,64.32,64.42,33739.88373418443,43.9283,44.0376,43.9283,43.9966,33739.8837
2014-02-05 11:45:00,64.42,64.58,64.4,64.53,50381.85341388351,43.9966,44.1059,43.983,44.0717,50381.8534
2014-02-05 11:50:00,64.53,64.63,64.53,64.57,17781.830616664767,44.0717,44.14,44.0717,44.0991,17781.8306
2014-02-05 11:55:00,64.58,64.58,64.51,64.51,18351.761085147613,44.1059,44.1059,44.0581,44.0581,18351.7611
2014-02-05 12:00:00,64.53,64.62,64.49,64.5,19947.56639689958,44.0717,44.1332,44.0444,44.0513,19947.5664
2014-02-05 12:05:00,64.5,64.52,64.39,64.39,21201.41342756184,44.0513,44.0649,43.9761,43.9761,21201.4134
2014-02-05 12:10:00,64.4,64.43,64.34,64.43,30434.28701698393,43.983,44.0034,43.942,44.0034,30434.287
2014-02-05 12:15:00,64.43,64.45,64.34,64.44,28496.52342414225,44.0034,44.0171,43.942,44.0103,28496.5234
2014-02-05 12:20:00,64.44,64.53,64.42,64.5,25076.940613245184,44.0103,44.0717,43.9966,44.0513,25076.9406
2014-02-05 12:25:00,64.51,64.54,64.47,64.47,17553.85842927163,44.0581,44.0786,44.0308,44.0308,17553.8584
2014-02-05 12:30:00,64.47,64.48,64.39,64.39,21657.35780234812,44.0308,44.0376,43.9761,43.9761,21657.3578
2014-02-05 12:35:00,64.39,64.4,64.28,64.28,20289.524677989284,43.9761,43.983,43.901,43.901,20289.5247
2014-02-05 12:40:00,64.29,64.41,64.29,64.4,22227.28827083096,43.9078,43.9898,43.9078,43.983,22227.2883
2014-02-05 12:45:00,64.4,64.5,64.39,64.4,27014.70420608686,43.983,44.0513,43.9761,43.983,27014.7042
2014-02-05 12:50:00,64.41,64.46,64.41,64.42,12082.525931836317,43.9898,44.0239,43.9898,43.9966,12082.5259
2014-02-05 12:55:00,64.42,64.54,64.42,64.54,9346.85968311866,43.9966,44.0786,43.9966,44.0786,9346.8597
2014-02-05 13:00:00,64.55,64.59,64.51,64.57,16072.039211216232,44.0854,44.1127,44.0581,44.0991,16072.0392
2014-02-05 13:05:00,64.59,64.64,64.55,64.64,13450.359056195144,44.1127,44.1469,44.0854,44.1469,13450.3591
2014-02-05 13:10:00,64.63,64.63,64.56,64.59,18465.74717884418,44.14,44.14,44.0922,44.1127,18465.7472
2014-02-05 13:15:00,64.59,64.61,64.54,64.57,19377.635928416734,44.1127,44.1264,44.0786,44.0991,19377.6359
2014-02-05 13:20:00,64.57,64.57,64.34,64.48,35335.68904593639,44.0991,44.0991,43.942,44.0376,35335.689
2014-02-05 13:25:00,64.49,64.49,64.43,64.46,22683.23264561724,44.0444,44.0444,44.0034,44.0239,22683.2326
2014-02-05 13:30:00,64.47,64.54,64.46,64.54,40009.11888749572,44.0308,44.0786,44.0239,44.0786,40009.1189
2014-02-05 13:35:00,64.54,64.54,64.46,64.46,21657.35780234812,44.0786,44.0786,44.0239,44.0239,21657.3578
2014-02-05 13:40:00,64.47,64.53,64.47,64.51,32486.03670352217,44.0308,44.0717,44.0308,44.0581,32486.0367
2014-02-05 13:45:00,64.51,64.58,64.51,64.58,17895.816710361338,44.0581,44.1059,44.0581,44.1059,17895.8167
2014-02-05 13:50:00,64.59,64.66,64.58,64.64,13108.400775105438,44.1127,44.1605,44.1059,44.1469,13108.4008
2014-02-05 13:55:00,64.64,64.74,64.64,64.69,12994.414681408867,44.1469,44.2152,44.1469,44.181,12994.4147
2014-02-05 14:00:00,64.68,64.74,64.68,64.7,13792.317337284852,44.1742,44.2152,44.1742,44.1878,13792.3173
2014-02-05 14:05:00,64.7,64.71,64.61,64.64,20631.482959078992,44.1878,44.1947,44.1264,44.1469,20631.483
2014-02-05 14:10:00,64.66,64.66,64.53,64.56,27584.634674569705,44.1605,44.1605,44.0717,44.0922,27584.6347
2014-02-05 14:15:00,64.57,64.59,64.53,64.56,36019.60560811581,44.0991,44.1127,44.0717,44.0922,36019.6056
2014-02-05 14:20:00,64.58,64.63,64.54,64.56,16413.997492305938,44.1059,44.14,44.0786,44.0922,16413.9975
2014-02-05 14:25:00,64.57,64.61,64.56,64.58,23025.190926706942,44.0991,44.1264,44.0922,44.1059,23025.1909
2014-02-05 14:30:00,64.58,64.67,64.57,64.66,18237.77499145104,44.1059,44.1674,44.0991,44.1605,18237.775
2014-02-05 14:35:00,64.66,64.66,64.53,64.54,28496.52342414225,44.1605,44.1605,44.0717,44.0786,28496.5234
2014-02-05 14:40:00,64.54,64.62,64.54,64.62,13678.331243588282,44.0786,44.1332,44.0786,44.1332,13678.3312
2014-02-05 14:45:00,64.64,64.66,64.59,64.61,12196.512025532886,44.1469,44.1605,44.1127,44.1264,12196.512
2014-02-05 14:50:00,64.6,64.69,64.57,64.6,24962.954519548617,44.1196,44.181,44.0991,44.1196,24962.9545
2014-02-05 14:55:00,64.61,64.61,64.53,64.57,23481.135301493217,44.1264,44.1264,44.0717,44.0991,23481.1353
2014-02-05 15:00:00,64.58,64.6,64.53,64.53,29408.41217371481,44.1059,44.1196,44.0717,44.0717,29408.4122
2014-02-05 15:05:00,64.53,64.6,64.53,64.6,27698.62076826627,44.0717,44.1196,44.0717,44.1196,27698.6208
2014-02-05 15:10:00,64.6,64.66,64.59,64.62,22341.27436452753,44.1196,44.1605,44.1127,44.1332,22341.2744
2014-02-05 15:15:00,64.63,64.64,64.58,64.63,18465.74717884418,44.14,44.1469,44.1059,44.14,18465.7472
2014-02-05 15:20:00,64.62,64.65,64.59,64.6,23139.17702040352,44.1332,44.1537,44.1127,44.1196,23139.177
2014-02-05 15:25:00,64.6,64.72,64.6,64.72,23709.107488886355,44.1196,44.2015,44.1196,44.2015,23709.1075
2014-02-05 15:30:00,64.72,64.73,64.61,64.65,33853.869827881,44.2015,44.2083,44.1264,44.1537,33853.8698
2014-02-05 15:35:00,64.63,64.68,64.61,64.68,41946.8824803374,44.14,44.1742,44.1264,44.1742,41946.8825
2014-02-05 15:40:00,64.68,64.69,64.53,64.59,48444.08982104183,44.1742,44.181,44.0717,44.1127,48444.0898
2014-02-05 15:45:00,64.6,64.72,64.6,64.68,51749.686538242335,44.1196,44.2015,44.1196,44.1742,51749.6865
2014-02-05 15:50:00,64.67,64.68,64.31,64.56,101219.65120255329,44.1674,44.1742,43.9215,44.0922,101219.6512
2014-02-05 15:55:00,64.57,64.63,64.51,64.52,141114.78399635246,44.0991,44.14,44.0581,44.0649,141114.784
2014-02-06 09:30:00,64.48,64.6,64.13,64.59,75230.82183973555,44.0376,44.1196,43.7986,44.1127,75230.8218
2014-02-06 09:35:00,64.59,64.89,64.56,64.81,37615.410919867776,44.1127,44.3176,44.0922,44.263,37615.4109
2014-02-06 09:40:00,64.81,64.81,64.51,64.58,18921.69155363046,44.263,44.263,44.0581,44.1059,18921.6916
2014-02-06 09:45:00,64.54,64.65,64.54,64.63,20403.51077168585,44.0786,44.1537,44.0786,44.14,20403.5108
2014-02-06 09:50:00,64.65,64.84,64.65,64.84,13336.372962498575,44.1537,44.2835,44.1537,44.2835,13336.373
2014-02-06 09:55:00,64.85,65.06,64.85,65.03,32372.0506098256,44.2903,44.4337,44.2903,44.4132,32372.0506
2014-02-06 10:00:00,65.07,65.21,65.05,65.2,39895.13279379916,44.4405,44.5362,44.4269,44.5293,39895.1328
2014-02-06 10:05:00,65.2,65.22,64.92,64.92,23481.135301493217,44.5293,44.543,44.3381,44.3381,23481.1353
2014-02-06 10:10:00,64.93,64.94,64.73,64.77,18579.73327254075,44.3449,44.3518,44.2083,44.2357,18579.7333
2014-02-06 10:15:00,64.78,64.78,64.67,64.67,19605.60811580987,44.2425,44.2425,44.1674,44.1674,19605.6081
2014-02-06 10:20:00,64.67,64.69,64.57,64.58,30776.245298073634,44.1674,44.181,44.0991,44.1059,30776.2453
2014-02-06 10:25:00,64.59,64.66,64.54,64.63,34423.80029636384,44.1127,44.1605,44.0786,44.14,34423.8003
2014-02-06 10:30:00,64.63,64.85,64.63,64.8,76028.72449561153,44.14,44.2903,44.14,44.2561,76028.7245
2014-02-06 10:35:00,64.78,64.78,64.65,64.71,24507.01014476234,44.2425,44.2425,44.1537,44.1947,24507.0101
2014-02-06 10:40:00,64.73,64.75,64.68,64.7,21087.427333865267,44.2083,44.222,44.1742,44.1878,21087.4273
2014-02-06 10:45:00,64.71,64.79,64.68,64.71,24620.99623845891,44.1947,44.2493,44.1742,44.1947,24620.9962
2014-02-06 10:50:00,64.73,64.78,64.71,64.77,28610.509517838826,44.2083,44.2425,44.1947,44.2357,28610.5095
2014-02-06 10:55:00,64.78,64.81,64.73,64.78,32827.99498461188,44.2425,44.263,44.2083,44.2425,32827.995
2014-02-06 11:00:00,64.8,64.8,64.69,64.7,21201.41342756184,44.2561,44.2561,44.181,44.1878,21201.4134
2014-02-06 11:05:00,64.71,64.77,64.69,64.72,30662.259204377067,44.1947,44.2357,44.181,44.2015,30662.2592
2014-02-06 11:10:00,64.72,64.81,64.71,64.79,28496.52342414225,44.2015,44.263,44.1947,44.2493,28496.5234
2014-02-06 11:15:00,64.8,64.81,64.67,64.68,39211.21623161974,44.2561,44.263,44.1674,44.1742,39211.2162
2014-02-06 11:20:00,64.67,64.71,64.64,64.67,25076.940613245184,44.1674,44.1947,44.1469,44.1674,25076.9406
2014-02-06 11:25:00,64.67,64.7,64.64,64.64,21657.35780234812,44.1674,44.1878,44.1469,44.1469,21657.3578
2014-02-06 11:30:00,64.65,64.72,64.64,64.64,28382.537330445684,44.1537,44.2015,44.1469,44.1469,28382.5373
2014-02-06 11:35:00,64.64,64.68,64.61,64.62,31460.16186025305,44.1469,44.1742,44.1264,44.1332,31460.1619
2014-02-06 11:40:00,64.62,64.71,64.62,64.67,30092.32873589422,44.1332,44.1947,44.1332,44.1674,30092.3287
2014-02-06 11:45:00,64.67,64.73,64.67,64.73,28952.46779892853,44.1674,44.2083,44.1674,44.2083,28952.4678
2014-02-06 11:50:00,64.73,64.82,64.7,64.72,21771.343896044684,44.2083,44.2698,44.1878,44.2015,21771.3439
2014-02-06 11:55:00,64.74,64.75,64.67,64.69,22455.260458224097,44.2152,44.222,44.1674,44.181,22455.2605
2014-02-06 12:00:00,64.7,64.74,64.69,64.74,17895.816710361338,44.1878,44.2152,44.181,44.2152,17895.8167
2014-02-06 12:05:00,64.73,64.79,64.69,64.78,18579.73327254075,44.2083,44.2493,44.181,44.2425,18579.7333
2014-02-06 12:10:00,64.78,64.8,64.74,64.8,8890.915308332384,44.2425,44.2561,44.2152,44.2561,8890.9153
2014-02-06 12:15:00,64.8,64.84,64.79,64.81,13450.359056195144,44.2561,44.2835,44.2493,44.263,13450.3591
2014-02-06 12:20:00,64.81,64.82,64.75,64.78,17667.844522968197,44.263,44.2698,44.222,44.2425,17667.8445
2014-02-06 12:25:00,64.77,64.77,64.74,64.74,10828.678901174057,44.2357,44.2357,44.2152,44.2152,10828.6789
2014-02-06 12:30:00,64.75,64.76,64.74,64.75,9802.804057904936,44.222,44.2288,44.2152,44.222,9802.8041
2014-02-06 12:35:00,64.75,64.77,64.74,64.75,17895.816710361338,44.222,44.2357,44.2152,44.222,17895.8167
2014-02-06 12:40:00,64.74,64.79,64.74,64.78,13792.317337284852,44.2152,44.2493,44.2152,44.2425,13792.3173
2014-02-06 12:45:00,64.8,64.83,64.71,64.71,17667.844522968197,44.2561,44.2766,44.1947,44.1947,17667.8445
2014-02-06 12:50:00,64.71,64.71,64.66,64.66,11626.58155705004,44.1947,44.1947,44.1605,44.1605,11626.5816
2014-02-06 12:55:00,64.65,64.71,64.63,64.66,14134.27561837456,44.1537,44.1947,44.14,44.1605,14134.2756
2014-02-06 13:00:00,64.66,64.75,64.66,64.75,13906.30343098142,44.1605,44.222,44.1605,44.222,13906.3034
2014-02-06 13:05:00,64.74,64.77,64.73,64.74,11284.623275960334,44.2152,44.2357,44.2083,44.2152,11284.6233
2014-02-06 13:10:00,64.74,64.75,64.7,64.7,13108.400775105438,44.2152,44.222,44.1878,44.1878,13108.4008
2014-02-06 13:15:00,64.71,64.73,64.65,64.67,16300.01139860937,44.1947,44.2083,44.1537,44.1674,16300.0114
2014-02-06 13:20:00,64.67,64.69,64.6,64.6,16072.039211216232,44.1674,44.181,44.1196,44.1196,16072.0392
2014-02-06 13:25:00,64.6,64.67,64.59,64.64,8890.915308332384,44.1196,44.1674,44.1127,44.1469,8890.9153
2014-02-06 13:30:00,64.65,64.71,64.65,64.68,15046.16436794711,44.1537,44.1947,44.1537,44.1742,15046.1644
2014-02-06 13:35:00,64.67,64.71,64.67,64.7,9574.831870511798,44.1674,44.1947,44.1674,44.1878,9574.8319
2014-02-06 13:40:00,64.69,64.73,64.69,64.73,8662.943120939246,44.181,44.2083,44.181,44.2083,8662.9431
2014-02-06 13:45:00,64.73,64.8,64.72,64.79,14362.247805767696,44.2083,44.2561,44.2015,44.2493,14362.2478
2014-02-06 13:50:00,64.78,64.78,64.74,64.76,15274.136555340248,44.2425,44.2425,44.2152,44.2288,15274.1366
2014-02-06 13:55:00,64.75,64.76,64.71,64.76,12652.45640031916,44.222,44.2288,44.1947,44.2288,12652.4564
2014-02-06 14:00:00,64.75,64.78,64.72,64.72,32486.03670352217,44.222,44.2425,44.2015,44.2015,32486.0367
2014-02-06 14:05:00,64.72,64.73,64.69,64.72,21315.399521258405,44.2015,44.2083,44.181,44.2015,21315.3995
2014-02-06 14:10:00,64.72,64.85,64.72,64.85,28496.52342414225,44.2015,44.2903,44.2015,44.2903,28496.5234
2014-02-06 14:15:00,64.85,64.95,64.84,64.94,23025.190926706942,44.2903,44.3586,44.2835,44.3518,23025.1909
2014-02-06 14:20:00,64.94,65.03,64.93,65.01,22797.218739313805,44.3518,44.4132,44.3449,44.3996,22797.2187
2014-02-06 14:25:00,65.01,65.06,64.99,65.03,24393.02405106577,44.3996,44.4337,44.3859,44.4132,24393.0241
2014-02-06 14:30:00,65.04,65.1,65.04,65.1,14020.28952467799,44.4201,44.461,44.4201,44.461,14020.2895
2014-02-06 14:35:00,65.1,65.1,65.03,65.03,14590.219993160834,44.461,44.461,44.4132,44.4132,14590.22
2014-02-06 14:40:00,65.03,65.07,65.03,65.03,10372.73452638778,44.4132,44.4405,44.4132,44.4132,10372.7345
2014-02-06 14:45:00,65.03,65.03,64.97,65.01,12082.525931836317,44.4132,44.4132,44.3722,44.3996,12082.5259
2014-02-06 14:50:00,65.0,65.07,64.98,65.03,24165.05186367264,44.3927,44.4405,44.3791,44.4132,24165.0519
2014-02-06 14:55:00,65.03,65.05,64.99,65.02,13222.386868802008,44.4132,44.4269,44.3859,44.4064,13222.3869
2014-02-06 15:00:00,65.03,65.1,65.03,65.1,17211.90014818192,44.4132,44.461,44.4132,44.461,17211.9001
2014-02-06 15:05:00,65.1,65.13,65.07,65.12,22227.28827083096,44.461,44.4815,44.4405,44.4747,22227.2883
2014-02-06 15:10:00,65.14,65.14,65.07,65.09,20859.45514647213,44.4884,44.4884,44.4405,44.4542,20859.4551
2014-02-06 15:15:00,65.1,65.1,65.06,65.1,16186.0253049128,44.461,44.461,44.4337,44.461,16186.0253
2014-02-06 15:20:00,65.1,65.14,65.06,65.06,22797.218739313805,44.461,44.4884,44.4337,44.4337,22797.2187
2014-02-06 15:25:00,65.05,65.1,65.03,65.09,21999.31608343782,44.4269,44.461,44.4132,44.4542,21999.3161
2014-02-06 15:30:00,65.08,65.13,65.07,65.07,31004.21748546677,44.4474,44.4815,44.4405,44.4405,31004.2175
2014-02-06 15:35:00,65.07,65.11,65.06,65.09,31688.13404764619,44.4405,44.4679,44.4337,44.4542,31688.134
2014-02-06 15:40:00,65.09,65.09,65.06,65.08,43200.729510999656,44.4542,44.4542,44.4337,44.4474,43200.7295
2014-02-06 15:45:00,65.08,65.08,64.98,65.0,42060.86857403397,44.4474,44.4474,44.3791,44.3927,42060.8686
2014-02-06 15:50:00,65.01,65.06,65.01,65.03,54485.35278695999,44.3996,44.4337,44.3996,44.4132,54485.3528
2014-02-06 15:55:00,65.03,65.1,65.02,65.1,103385.3869827881,44.4132,44.461,44.4064,44.461,103385.387
2014-02-07 09:30:00,65.07,65.6,65.07,65.57,71697.2529351419,44.4405,44.8025,44.4405,44.782,71697.2529
2014-02-07 09:35:00,65.6,65.67,65.36,65.49,19833.58030320301,44.8025,44.8503,44.6386,44.7274,19833.5803
2014-02-07 09:40:00,65.51,65.55,65.31,65.39,24279.0379573692,44.7411,44.7684,44.6045,44.6591,24279.038
2014-02-07 09:45:00,65.39,65.39,65.18,65.23,17667.844522968197,44.6591,44.6591,44.5157,44.5498,17667.8445
2014-02-07 09:50:00,65.23,65.26,65.12,65.13,26786.73201869372,44.5498,44.5703,44.4747,44.4815,26786.732
2014-02-07 09:55:00,65.14,65.21,65.1,65.17,17667.844522968197,44.4884,44.5362,44.461,44.5088,17667.8445
2014-02-07 10:00:00,65.23,65.27,65.17,65.2,19263.649834720163,44.5498,44.5771,44.5088,44.5293,19263.6498
2014-02-07 10:05:00,65.19,65.29,65.13,65.25,35449.675139632964,44.5225,44.5908,44.4815,44.5635,35449.6751
2014-02-07 10:10:00,65.25,65.25,65.06,65.14,45138.49310384133,44.5635,44.5635,44.4337,44.4884,45138.4931
2014-02-07 10:15:00,65.14,65.15,65.06,65.12,26102.815456514305,44.4884,44.4952,44.4337,44.4747,26102.8155
2014-02-07 10:20:00,65.1,65.13,65.0,65.0,19833.58030320301,44.461,44.4815,44.3927,44.3927,19833.5803
2014-02-07 10:25:00,65.02,65.03,64.88,64.96,42972.75732360652,44.4064,44.4132,44.3108,44.3654,42972.7573
2014-02-07 10:30:00,64.95,65.05,64.95,65.0,30206.31482959079,44.3586,44.4269,44.3586,44.3927,30206.3148
2014-02-07 10:35:00,65.01,65.05,64.97,65.05,16300.01139860937,44.3996,44.4269,44.3722,44.4269,16300.0114
2014-02-07 10:40:00,65.04,65.05,64.89,64.9,15046.16436794711,44.4201,44.4269,44.3176,44.3244,15046.1644
2014-02-07 10:45:00,64.89,64.93,64.88,64.92,7067.137809187279,44.3176,44.3449,44.3108,44.3381,7067.1378
2014-02-07 10:50:00,64.93,64.98,64.89,64.98,11512.595463353471,44.3449,44.3791,44.3176,44.3791,11512.5955
2014-02-07 10:55:00,64.99,65.1,64.99,65.05,13222.386868802008,44.3859,44.461,44.3859,44.4269,13222.3869
2014-02-07 11:00:00,65.05,65.07,64.96,64.96,13108.400775105438,44.4269,44.4405,44.3654,44.3654,13108.4008
2014-02-07 11:05:00,64.96,65.03,64.94,64.95,9460.84577681523,44.3654,44.4132,44.3518,44.3586,9460.8458
2014-02-07 11:10:00,64.96,65.08,64.96,65.08,8320.984839849538,44.3654,44.4474,44.3654,44.4474,8320.9848
2014-02-07 11:15:00,65.09,65.14,65.07,65.1,15160.15046164368,44.4542,44.4884,44.4405,44.461,15160.1505
2014-02-07 11:20:00,65.1,65.2,65.1,65.18,11170.637182263765,44.461,44.5293,44.461,44.5157,11170.6372
2014-02-07 11:25:00,65.18,65.22,65.18,65.22,7523.082183973555,44.5157,44.543,44.5157,44.543,7523.0822
2014-02-07 11:30:00,65.22,65.32,65.22,65.32,7637.068277670124,44.543,44.6113,44.543,44.6113,7637.0683
2014-02-07 11:35:00,65.31,65.33,65.25,65.25,13222.386868802008,44.6045,44.6181,44.5635,44.5635,13222.3869
2014-02-07 11:40:00,65.25,65.36,65.25,65.31,8434.970933546107,44.5635,44.6386,44.5635,44.6045,8434.9709
2014-02-07 11:45:00,65.33,65.4,65.31,65.4,7751.054371366693,44.6181,44.6659,44.6045,44.6659,7751.0544
2014-02-07 11:50:00,65.39,65.43,65.39,65.43,8890.915308332384,44.6591,44.6864,44.6591,44.6864,8890.9153
2014-02-07 11:55:00,65.42,65.48,65.41,65.48,8434.970933546107,44.6796,44.7206,44.6728,44.7206,8434.9709
2014-02-07 12:00:00,65.49,65.5,65.46,65.47,13336.372962498575,44.7274,44.7342,44.7069,44.7137,13336.373
2014-02-07 12:05:00,65.46,65.48,65.43,65.43,14134.27561837456,44.7069,44.7206,44.6864,44.6864,14134.2756
2014-02-07 12:10:00,65.43,65.43,65.38,65.41,12538.470306622592,44.6864,44.6864,44.6523,44.6728,12538.4703
2014-02-07 12:15:00,65.41,65.45,65.39,65.41,14134.27561837456,44.6728,44.7001,44.6591,44.6728,14134.2756
2014-02-07 12:20:00,65.41,65.43,65.39,65.42,7409.096090276987,44.6728,44.6864,44.6591,44.6796,7409.0961
2014-02-07 12:25:00,65.42,65.45,65.42,65.43,9460.84577681523,44.6796,44.7001,44.6796,44.6864,9460.8458
2014-02-07 12:30:00,65.44,65.49,65.43,65.43,12538.470306622592,44.6932,44.7274,44.6864,44.6864,12538.4703
2014-02-07 12:35:00,65.43,65.44,65.37,65.37,7295.109996580417,44.6864,44.6932,44.6454,44.6454,7295.11
2014-02-07 12:40:00,65.38,65.44,65.38,65.42,9574.831870511798,44.6523,44.6932,44.6523,44.6796,9574.8319
2014-02-07 12:45:00,65.43,65.46,65.37,65.37,16300.01139860937,44.6864,44.7069,44.6454,44.6454,16300.0114
2014-02-07 12:50:00,65.38,65.42,65.37,65.39,8320.984839849538,44.6523,44.6796,44.6454,44.6591,8320.9848
2014-02-07 12:55:00,65.39,65.39,65.38,65.39,5129.374216345606,44.6591,44.6591,44.6523,44.6591,5129.3742
2014-02-07 13:00:00,65.4,65.44,65.4,65.43,11056.651088567194,44.6659,44.6932,44.6659,44.6864,11056.6511
2014-02-07 13:05:00,65.43,65.45,65.42,65.44,14932.178274250542,44.6864,44.7001,44.6796,44.6932,14932.1783
2014-02-07 13:10:00,65.44,65.51,65.44,65.48,26216.80155021088,44.6932,44.7411,44.6932,44.7206,26216.8016
2014-02-07 13:15:00,65.5,65.5,65.47,65.48,12766.44249401573,44.7342,44.7342,44.7137,44.7206,12766.4425
2014-02-07 13:20:00,65.48,65.54,65.48,65.54,12196.512025532886,44.7206,44.7615,44.7206,44.7615,12196.512
2014-02-07 13:25:00,65.54,65.55,65.53,65.54,16300.01139860937,44.7615,44.7684,44.7547,44.7615,16300.0114
2014-02-07 13:30:00,65.54,65.58,65.54,65.58,8206.998746152969,44.7615,44.7889,44.7615,44.7889,8206.9987
2014-02-07 13:35:00,65.58,65.6,65.57,65.6,11626.58155705004,44.7889,44.8025,44.782,44.8025,11626.5816
2014-02-07 13:40:00,65.6,65.66,65.6,65.65,18009.802804057905,44.8025,44.8435,44.8025,44.8367,18009.8028
2014-02-07 13:45:00,65.66,65.69,65.66,65.69,10942.664994870624,44.8435,44.864,44.8435,44.864,10942.665
2014-02-07 13:50:00,65.69,65.72,65.66,65.66,14248.261712071127,44.864,44.8845,44.8435,44.8435,14248.2617
2014-02-07 13:55:00,65.66,65.74,65.65,65.73,9574.831870511798,44.8435,44.8981,44.8367,44.8913,9574.8319
2014-02-07 14:00:00,65.73,65.76,65.71,65.74,14704.206086857404,44.8913,44.9118,44.8776,44.8981,14704.2061
2014-02-07 14:05:00,65.73,65.74,65.68,65.71,6725.179528097572,44.8913,44.8981,44.8572,44.8776,6725.1795
2014-02-07 14:10:00,65.71,65.72,65.67,65.67,10030.776245298071,44.8776,44.8845,44.8503,44.8503,10030.7762
2014-02-07 14:15:00,65.66,65.67,65.64,65.67,5927.276872221589,44.8435,44.8503,44.8298,44.8503,5927.2769
2014-02-07 14:20:00,65.67,65.7,65.65,65.69,41946.8824803374,44.8503,44.8708,44.8367,44.864,41946.8825
2014-02-07 14:25:00,65.7,65.74,65.67,65.68,7865.040465063263,44.8708,44.8981,44.8503,44.8572,7865.0405
2014-02-07 14:30:00,65.67,65.72,65.67,65.67,16755.955773395646,44.8503,44.8845,44.8503,44.8503,16755.9558
2014-02-07 14:35:00,65.67,65.7,65.64,65.65,15160.15046164368,44.8503,44.8708,44.8298,44.8367,15160.1505
2014-02-07 14:40:00,65.66,65.72,65.66,65.71,14020.28952467799,44.8435,44.8845,44.8435,44.8776,14020.2895
2014-02-07 14:45:00,65.71,65.72,65.65,65.66,14362.247805767696,44.8776,44.8845,44.8367,44.8435,14362.2478
2014-02-07 14:50:00,65.64,65.66,65.63,65.63,12424.484212926023,44.8298,44.8435,44.823,44.823,12424.4842
2014-02-07 14:55:00,65.62,65.62,65.58,65.59,15388.122649036815,44.8162,44.8162,44.7889,44.7957,15388.1226
2014-02-07 15:00:00,65.6,65.71,65.6,65.69,24393.02405106577,44.8025,44.8776,44.8025,44.864,24393.0241
2014-02-07 15:05:00,65.69,65.69,65.64,65.66,15160.15046164368,44.864,44.864,44.8298,44.8435,15160.1505
2014-02-07 15:10:00,65.65,65.67,65.62,65.64,11626.58155705004,44.8367,44.8503,44.8162,44.8298,11626.5816
2014-02-07 15:15:00,65.64,65.67,65.61,65.61,17781.830616664767,44.8298,44.8503,44.8093,44.8093,17781.8306
2014-02-07 15:20:00,65.6,65.65,65.58,65.64,15160.15046164368,44.8025,44.8367,44.7889,44.8298,15160.1505
2014-02-07 15:25:00,65.65,65.65,65.6,65.62,14932.178274250542,44.8367,44.8367,44.8025,44.8162,14932.1783
2014-02-07 15:30:00,65.63,65.68,65.63,65.67,29864.356548501084,44.823,44.8572,44.823,44.8503,29864.3565
2014-02-07 15:35:00,65.67,65.68,65.63,65.67,17097.914054485354,44.8503,44.8572,44.823,44.8503,17097.9141
2014-02-07 15:40:00,65.67,65.74,65.66,65.71,32030.092328735893,44.8503,44.8981,44.8435,44.8776,32030.0923
2014-02-07 15:45:00,65.71,65.75,65.69,65.7,43884.64607317907,44.8776,44.905,44.864,44.8708,43884.6461
2014-02-07 15:50:00,65.7,65.74,65.66,65.7,57904.93559785706,44.8708,44.8981,44.8435,44.8708,57904.9356
2014-02-07 15:55:00,65.7,65.74,65.67,65.69,87313.34777157188,44.8708,44.8981,44.8503,44.864,87313.3478
2014-02-10 09:30:00,66.22,66.33,64.77,64.95,94722.44386184883,45.226,45.3011,44.2357,44.3586,94722.4439
2014-02-10 09:35:00,64.96,65.24,64.85,65.24,45480.45138493104,44.3654,44.5567,44.2903,44.5567,45480.4514
2014-02-10 09:40:00,65.22,65.24,64.96,65.24,26444.773737604013,44.543,44.5567,44.3654,44.5567,26444.7737
2014-02-10 09:45:00,65.26,65.31,65.21,65.22,19377.635928416734,44.5703,44.6045,44.5362,44.543,19377.6359
2014-02-10 09:50:00,65.21,65.26,65.07,65.21,18237.77499145104,44.5362,44.5703,44.4405,44.5362,18237.775
2014-02-10 09:55:00,65.2,65.38,65.19,65.33,22113.30217713439,44.5293,44.6523,44.5225,44.6181,22113.3022
2014-02-10 10:00:00,65.36,65.39,65.32,65.39,19263.649834720163,44.6386,44.6591,44.6113,44.6591,19263.6498
2014-02-10 10:05:00,65.38,65.39,65.33,65.33,14932.178274250542,44.6523,44.6591,44.6181,44.6181,14932.1783
2014-02-10 10:10:00,65.32,65.4,65.32,65.36,23937.079676279493,44.6113,44.6659,44.6113,44.6386,23937.0797
2014-02-10 10:15:00,65.37,65.45,65.37,65.4,16527.98358600251,44.6454,44.7001,44.6454,44.6659,16527.9836
2014-02-10 10:20:00,65.42,65.45,65.39,65.39,9802.804057904936,44.6796,44.7001,44.6591,44.6591,9802.8041
2014-02-10 10:25:00,65.39,65.39,65.34,65.37,14476.233899464263,44.6591,44.6591,44.6249,44.6454,14476.2339
2014-02-10 10:30:00,65.38,65.38,65.26,65.31,20859.45514647213,44.6523,44.6523,44.5703,44.6045,20859.4551
2014-02-10 10:35:00,65.32,65.34,65.3,65.34,14818.192180553971,44.6113,44.6249,44.5976,44.6249,14818.1922
2014-02-10 10:40:00,65.34,65.37,65.32,65.35,15274.136555340248,44.6249,44.6454,44.6113,44.6318,15274.1366
2014-02-10 10:45:00,65.35,65.37,65.28,65.28,13222.386868802008,44.6318,44.6454,44.584,44.584,13222.3869
2014-02-10 10:50:00,65.26,65.32,65.24,65.24,15502.108742733386,44.5703,44.6113,44.5567,44.5567,15502.1087
2014-02-10 10:55:00,65.25,65.33,65.25,65.31,19605.60811580987,44.5635,44.6181,44.5635,44.6045,19605.6081
2014-02-10 11:00:00,65.31,65.34,65.24,65.26,21201.41342756184,44.6045,44.6249,44.5567,44.5703,21201.4134
2014-02-10 11:05:00,65.26,65.35,65.25,65.32,12310.498119229454,44.5703,44.6318,44.5635,44.6113,12310.4981
2014-02-10 11:10:00,65.32,65.4,65.32,65.35,17439.87233557506,44.6113,44.6659,44.6113,44.6318,17439.8723
2014-02-10 11:15:00,65.34,65.39,65.31,65.39,18009.802804057905,44.6249,44.6591,44.6045,44.6591,18009.8028
2014-02-10 11:20:00,65.37,65.38,65.25,65.25,21885.32998974125,44.6454,44.6523,44.5635,44.5635,21885.33
2014-02-10 11:25:00,65.25,65.27,65.18,65.19,14704.206086857404,44.5635,44.5771,44.5157,44.5225,14704.2061
2014-02-10 11:30:00,65.2,65.21,65.17,65.18,19035.677647327026,44.5293,44.5362,44.5088,44.5157,19035.6776
2014-02-10 11:35:00,65.2,65.22,65.16,65.18,17325.886241878492,44.5293,44.543,44.502,44.5157,17325.8862
2014-02-10 11:40:00,65.18,65.24,65.18,65.22,11170.637182263765,44.5157,44.5567,44.5157,44.543,11170.6372
2014-02-10 11:45:00,65.22,65.26,65.2,65.25,19605.60811580987,44.543,44.5703,44.5293,44.5635,19605.6081
2014-02-10 11:50:00,65.25,65.31,65.24,65.24,17553.85842927163,44.5635,44.6045,44.5567,44.5567,17553.8584
2014-02-10 11:55:00,65.24,65.28,65.21,65.26,24507.01014476234,44.5567,44.584,44.5362,44.5703,24507.0101
2014-02-10 12:00:00,65.26,65.26,65.22,65.23,16755.955773395646,44.5703,44.5703,44.543,44.5498,16755.9558
2014-02-10 12:05:00,65.22,65.22,65.14,65.16,14020.28952467799,44.543,44.543,44.4884,44.502,14020.2895
2014-02-10 12:10:00,65.17,65.17,65.12,65.13,11854.553744443176,44.5088,44.5088,44.4747,44.4815,11854.5537
2014-02-10 12:15:00,65.14,65.18,65.14,65.16,23937.079676279493,44.4884,44.5157,44.4884,44.502,23937.0797
2014-02-10 12:20:00,65.16,65.18,65.14,65.17,15046.16436794711,44.502,44.5157,44.4884,44.5088,15046.1644
2014-02-10 12:25:00,65.17,65.17,65.12,65.12,12310.498119229454,44.5088,44.5088,44.4747,44.4747,12310.4981
2014-02-10 12:30:00,65.12,65.17,65.11,65.17,14476.233899464263,44.4747,44.5088,44.4679,44.5088,14476.2339
2014-02-10 12:35:00,65.17,65.19,65.15,65.15,13108.400775105438,44.5088,44.5225,44.4952,44.4952,13108.4008
2014-02-10 12:40:00,65.15,65.16,65.12,65.15,12538.470306622592,44.4952,44.502,44.4747,44.4952,12538.4703
2014-02-10 12:45:00,65.14,65.14,65.1,65.12,13678.331243588282,44.4884,44.4884,44.461,44.4747,13678.3312
2014-02-10 12:50:00,65.12,65.16,65.12,65.16,11854.553744443176,44.4747,44.502,44.4747,44.502,11854.5537
2014-02-10 12:55:00,65.15,65.15,65.13,65.14,14818.192180553971,44.4952,44.4952,44.4815,44.4884,14818.1922
2014-02-10 13:00:00,65.14,65.17,65.13,65.15,16300.01139860937,44.4884,44.5088,44.4815,44.4952,16300.0114
2014-02-10 13:05:00,65.15,65.17,65.13,65.15,12652.45640031916,44.4952,44.5088,44.4815,44.4952,12652.4564
2014-02-10 13:10:00,65.15,65.15,65.1,65.14,17667.844522968197,44.4952,44.4952,44.461,44.4884,17667.8445
2014-02-10 13:15:00,65.14,65.16,65.12,65.13,19833.58030320301,44.4884,44.502,44.4747,44.4815,19833.5803
2014-02-10 13:20:00,65.13,65.15,65.1,65.13,12652.45640031916,44.4815,44.4952,44.461,44.4815,12652.4564
2014-02-10 13:25:00,65.14,65.15,65.12,65.13,11056.651088567194,44.4884,44.4952,44.4747,44.4815,11056.6511
2014-02-10 13:30:00,65.14,65.15,65.11,65.13,15388.122649036815,44.4884,44.4952,44.4679,44.4815,15388.1226
2014-02-10 13:35:00,65.13,65.2,65.13,65.2,11968.539838139746,44.4815,44.5293,44.4815,44.5293,11968.5398
2014-02-10 13:40:00,65.21,65.22,65.19,65.2,9688.817964208369,44.5362,44.543,44.5225,44.5293,9688.818
2014-02-10 13:45:00,65.21,65.23,65.2,65.2,12082.525931836317,44.5362,44.5498,44.5293,44.5293,12082.5259
2014-02-10 13:50:00,65.21,65.22,65.17,65.17,24734.98233215548,44.5362,44.543,44.5088,44.5088,24734.9823
2014-02-10 13:55:00,65.17,65.17,65.13,65.13,10258.748432691213,44.5088,44.5088,44.4815,44.4815,10258.7484
2014-02-10 14:00:00,65.13,65.15,65.1,65.1,13792.317337284852,44.4815,44.4952,44.461,44.461,13792.3173
2014-02-10 14:05:00,65.1,65.14,65.07,65.08,31004.21748546677,44.461,44.4884,44.4405,44.4474,31004.2175
2014-02-10 14:10:00,65.09,65.14,65.07,65.14,34081.84201527414,44.4542,44.4884,44.4405,44.4884,34081.842
2014-02-10 14:15:00,65.14,65.14,65.12,65.13,14020.28952467799,44.4884,44.4884,44.4747,44.4815,14020.2895
2014-02-10 14:20:00,65.14,65.17,65.12,65.16,10486.72062008435,44.4884,44.5088,44.4747,44.502,10486.7206
2014-02-10 14:25:00,65.15,65.15,65.1,65.1,15844.067023823094,44.4952,44.4952,44.461,44.461,15844.067
2014-02-10 14:30:00,65.1,65.15,65.1,65.13,18009.802804057905,44.461,44.4952,44.461,44.4815,18009.8028
2014-02-10 14:35:00,65.13,65.19,65.11,65.11,20973.4412401687,44.4815,44.5225,44.4679,44.4679,20973.4412
2014-02-10 14:40:00,65.12,65.14,65.09,65.09,17895.816710361338,44.4747,44.4884,44.4542,44.4542,17895.8167
2014-02-10 14:45:00,65.09,65.1,65.05,65.06,27926.59295565941,44.4542,44.461,44.4269,44.4337,27926.593
2014-02-10 14:50:00,65.05,65.1,65.04,65.09,18465.74717884418,44.4269,44.461,44.4201,44.4542,18465.7472
2014-02-10 14:55:00,65.1,65.1,65.03,65.03,15958.053117519665,44.461,44.461,44.4132,44.4132,15958.0531
2014-02-10 15:00:00,65.03,65.05,65.0,65.0,20403.51077168585,44.4132,44.4269,44.3927,44.3927,20403.5108
2014-02-10 15:05:00,65.0,65.06,65.0,65.05,16641.969679699076,44.3927,44.4337,44.3927,44.4269,16641.9697
2014-02-10 15:10:00,65.05,65.07,65.04,65.06,28496.52342414225,44.4269,44.4405,44.4201,44.4337,28496.5234
2014-02-10 15:15:00,65.05,65.05,65.02,65.03,23025.190926706942,44.4269,44.4269,44.4064,44.4132,23025.1909
2014-02-10 15:20:00,65.04,65.06,65.02,65.04,23481.135301493217,44.4201,44.4337,44.4064,44.4201,23481.1353
2014-02-10 15:25:00,65.04,65.07,65.04,65.05,32600.02279721874,44.4201,44.4405,44.4201,44.4269,32600.0228
2014-02-10 15:30:00,65.04,65.1,65.04,65.1,31232.18967285992,44.4201,44.461,44.4201,44.461,31232.1897
2014-02-10 15:35:00,65.1,65.17,65.1,65.16,45936.395759717314,44.461,44.5088,44.461,44.502,45936.3958
2014-02-10 15:40:00,65.16,65.21,65.16,65.18,37729.39701356435,44.502,44.5362,44.502,44.5157,37729.397
2014-02-10 15:45:00,65.19,65.22,65.17,65.22,76484.66887039781,44.5225,44.543,44.5088,44.543,76484.6689
2014-02-10 15:50:00,65.22,65.28,65.22,65.27,118887.49572552148,44.543,44.584,44.543,44.5771,118887.4957
2014-02-10 15:55:00,65.28,65.32,65.27,65.31,124700.78650404653,44.584,44.6113,44.5771,44.6045,124700.7865
2014-02-11 09:30:00,65.03,65.71,64.93,65.08,62920.3237205061,44.4132,44.8776,44.3449,44.4474,62920.3237
2014-02-11 09:35:00,65.14,65.39,65.03,65.39,28268.55123674912,44.4884,44.6591,44.4132,44.6591,28268.5512
2014-02-11 09:40:00,65.35,65.49,65.3,65.45,19377.635928416734,44.6318,44.7274,44.5976,44.7001,19377.6359
2014-02-11 09:45:00,65.48,65.58,65.39,65.41,23139.17702040352,44.7206,44.7889,44.6591,44.6728,23139.177
2014-02-11 09:50:00,65.43,65.43,65.29,65.33,24962.954519548617,44.6864,44.6864,44.5908,44.6181,24962.9545
2014-02-11 09:55:00,65.33,65.33,65.24,65.27,13906.30343098142,44.6181,44.6181,44.5567,44.5771,13906.3034
2014-02-11 10:00:00,65.25,65.34,65.18,65.19,28154.565143052547,44.5635,44.6249,44.5157,44.5225,28154.5651
2014-02-11 10:05:00,65.19,65.21,65.12,65.17,56765.07466089137,44.5225,44.5362,44.4747,44.5088,56765.0747
2014-02-11 10:10:00,65.17,65.17,65.08,65.11,27356.662487176563,44.5088,44.5088,44.4474,44.4679,27356.6625
2014-02-11 10:15:00,65.12,65.17,65.1,65.17,52547.58919411832,44.4747,44.5088,44.461,44.5088,52547.5892
2014-02-11 10:20:00,65.16,65.28,65.16,65.23,37615.410919867776,44.502,44.584,44.502,44.5498,37615.4109
2014-02-11 10:25:00,65.25,65.28,65.21,65.26,24620.99623845891,44.5635,44.584,44.5362,44.5703,24620.9962
2014-02-11 10:30:00,65.26,65.27,65.24,65.25,22797.218739313805,44.5703,44.5771,44.5567,44.5635,22797.2187
2014-02-11 10:35:00,65.27,65.29,65.23,65.29,24051.065769976063,44.5771,44.5908,44.5498,44.5908,24051.0658
2014-02-11 10:40:00,65.28,65.33,65.28,65.31,22455.260458224097,44.584,44.6181,44.584,44.6045,22455.2605
2014-02-11 10:45:00,65.33,65.35,65.29,65.29,24051.065769976063,44.6181,44.6318,44.5908,44.5908,24051.0658
2014-02-11 10:50:00,65.3,65.31,65.24,65.27,32714.00889091531,44.5976,44.6045,44.5567,44.5771,32714.0089
2014-02-11 10:55:00,65.27,65.35,65.25,65.35,21315.399521258405,44.5771,44.6318,44.5635,44.6318,21315.3995
2014-02-11 11:00:00,65.37,65.4,65.34,65.34,28838.481705231963,44.6454,44.6659,44.6249,44.6249,28838.4817
2014-02-11 11:05:00,65.34,65.34,65.22,65.25,14476.233899464263,44.6249,44.6249,44.543,44.5635,14476.2339
2014-02-11 11:10:00,65.26,65.26,65.24,65.24,14134.27561837456,44.5703,44.5703,44.5567,44.5567,14134.2756
2014-02-11 11:15:00,65.25,65.36,65.24,65.35,38185.34138835062,44.5635,44.6386,44.5567,44.6318,38185.3414
2014-02-11 11:20:00,65.34,65.36,65.26,65.28,54257.38059956685,44.6249,44.6386,44.5703,44.584,54257.3806
2014-02-11 11:25:00,65.29,65.3,65.24,65.28,40579.04935597857,44.5908,44.5976,44.5567,44.584,40579.0494
2014-02-11 11:30:00,65.28,65.29,65.19,65.24,50153.88122649037,44.584,44.5908,44.5225,44.5567,50153.8812
2014-02-11 11:35:00,65.23,65.24,65.17,65.17,37843.38310726092,44.5498,44.5567,44.5088,44.5088,37843.3831
2014-02-11 11:40:00,65.19,65.25,65.19,65.24,33283.93935939815,44.5225,44.5635,44.5225,44.5567,33283.9394
2014-02-11 11:45:00,65.24,65.24,65.17,65.17,27926.59295565941,44.5567,44.5567,44.5088,44.5088,27926.593
2014-02-11 11:50:00,65.17,65.27,65.17,65.27,15730.080930126524,44.5088,44.5771,44.5088,44.5771,15730.0809
2014-02-11 11:55:00,65.27,65.29,65.23,65.28,34195.82810897071,44.5771,44.5908,44.5498,44.584,34195.8281
2014-02-11 12:00:00,65.29,65.31,65.24,65.25,25874.843269121167,44.5908,44.6045,44.5567,44.5635,25874.8433
2014-02-11 12:05:00,65.24,65.26,65.22,65.24,18237.77499145104,44.5567,44.5703,44.543,44.5567,18237.775
2014-02-11 12:10:00,65.24,65.24,65.2,65.24,16755.955773395646,44.5567,44.5567,44.5293,44.5567,16755.9558
2014-02-11 12:15:00,65.24,65.31,65.22,65.3,22797.218739313805,44.5567,44.6045,44.543,44.5976,22797.2187
2014-02-11 12:20:00,65.29,65.31,65.26,65.26,13108.400775105438,44.5908,44.6045,44.5703,44.5703,13108.4008
2014-02-11 12:25:00,65.27,65.28,65.24,65.24,14590.219993160834,44.5771,44.584,44.5567,44.5567,14590.22
2014-02-11 12:30:00,65.25,65.26,65.21,65.21,11284.623275960334,44.5635,44.5703,44.5362,44.5362,11284.6233
2014-02-11 12:35:00,65.22,65.24,65.18,65.2,20403.51077168585,44.543,44.5567,44.5157,44.5293,20403.5108
2014-02-11 12:40:00,65.21,65.21,65.13,65.15,27698.62076826627,44.5362,44.5362,44.4815,44.4952,27698.6208
2014-02-11 12:45:00,65.16,65.23,65.16,65.22,17553.85842927163,44.502,44.5498,44.502,44.543,17553.8584
2014-02-11 12:50:00,65.23,65.23,65.17,65.18,29978.34264219765,44.5498,44.5498,44.5088,44.5157,29978.3426
2014-02-11 12:55:00,65.18,65.23,65.17,65.22,23595.121395189788,44.5157,44.5498,44.5088,44.543,23595.1214
2014-02-11 13:00:00,65.23,65.26,65.22,65.25,19377.635928416734,44.5498,44.5703,44.543,44.5635,19377.6359
2014-02-11 13:05:00,65.25,65.29,65.25,65.28,17439.87233557506,44.5635,44.5908,44.5635,44.584,17439.8723
2014-02-11 13:10:00,65.3,65.36,65.29,65.35,26672.74592499715,44.5976,44.6386,44.5908,44.6318,26672.7459
2014-02-11 13:15:00,65.35,65.37,65.31,65.37,19263.649834720163,44.6318,44.6454,44.6045,44.6454,19263.6498
2014-02-11 13:20:00,65.37,65.38,65.34,65.37,15730.080930126524,44.6454,44.6523,44.6249,44.6454,15730.0809
2014-02-11 13:25:00,65.36,65.36,65.31,65.32,10030.776245298071,44.6386,44.6386,44.6045,44.6113,10030.7762
2014-02-11 13:30:00,65.33,65.36,65.29,65.31,20061.552490596147,44.6181,44.6386,44.5908,44.6045,20061.5525
2014-02-11 13:35:00,65.32,65.33,65.27,65.27,18123.788897754475,44.6113,44.6181,44.5771,44.5771,18123.7889
2014-02-11 13:40:00,65.27,65.33,65.27,65.32,22227.28827083096,44.5771,44.6181,44.5771,44.6113,22227.2883
2014-02-11 13:45:00,65.31,65.33,65.29,65.32,16755.955773395646,44.6045,44.6181,44.5908,44.6113,16755.9558
2014-02-11 13:50:00,65.31,65.33,65.29,65.29,10714.692807477488,44.6045,44.6181,44.5908,44.5908,10714.6928
2014-02-11 13:55:00,65.3,65.33,65.28,65.33,26102.815456514305,44.5976,44.6181,44.584,44.6181,26102.8155
2014-02-11 14:00:00,65.33,65.36,65.31,65.31,20631.482959078992,44.6181,44.6386,44.6045,44.6045,20631.483
2014-02-11 14:05:00,65.32,65.36,65.31,65.34,22341.27436452753,44.6113,44.6386,44.6045,44.6249,22341.2744
2014-02-11 14:10:00,65.34,65.39,65.34,65.38,22227.28827083096,44.6249,44.6591,44.6249,44.6523,22227.2883
2014-02-11 14:15:00,65.38,65.43,65.37,65.4,20973.4412401687,44.6523,44.6864,44.6454,44.6659,20973.4412
2014-02-11 14:20:00,65.4,65.47,65.4,65.46,23025.190926706942,44.6659,44.7137,44.6659,44.7069,23025.1909
2014-02-11 14:25:00,65.45,65.46,65.4,65.41,13792.317337284852,44.7001,44.7069,44.6659,44.6728,13792.3173
2014-02-11 14:30:00,65.42,65.5,65.41,65.46,23595.121395189788,44.6796,44.7342,44.6728,44.7069,23595.1214
2014-02-11 14:35:00,65.46,65.53,65.46,65.53,23481.135301493217,44.7069,44.7547,44.7069,44.7547,23481.1353
2014-02-11 14:40:00,65.53,65.62,65.53,65.62,39439.18841901288,44.7547,44.8162,44.7547,44.8162,39439.1884
2014-02-11 14:45:00,65.6,65.61,65.54,65.54,23481.135301493217,44.8025,44.8093,44.7615,44.7615,23481.1353
2014-02-11 14:50:00,65.55,65.55,65.47,65.49,31346.17576655648,44.7684,44.7684,44.7137,44.7274,31346.1758
2014-02-11 14:55:00,65.48,65.53,65.46,65.51,25988.82936281773,44.7206,44.7547,44.7069,44.7411,25988.8294
2014-02-11 15:00:00,65.51,65.57,65.51,65.57,28724.4956115354,44.7411,44.782,44.7411,44.782,28724.4956
2014-02-11 15:05:00,65.56,65.58,65.52,65.56,24848.968425852046,44.7752,44.7889,44.7479,44.7752,24848.9684
2014-02-11 15:10:00,65.56,65.6,65.55,65.59,26558.75983130058,44.7752,44.8025,44.7684,44.7957,26558.7598
2014-02-11 15:15:00,65.6,65.6,65.53,65.55,36817.5082639918,44.8025,44.8025,44.7547,44.7684,36817.5083
2014-02-11 15:20:00,65.55,65.59,65.53,65.59,69075.57278012083,44.7684,44.7957,44.7547,44.7957,69075.5728
2014-02-11 15:25:00,65.58,65.61,65.56,65.59,43656.67388578594,44.7889,44.8093,44.7752,44.7957,43656.6739
2014-02-11 15:30:00,65.58,65.62,65.58,65.6,46506.32622820016,44.7889,44.8162,44.7889,44.8025,46506.3262
2014-02-11 15:35:00,65.6,65.62,65.57,65.58,30320.30092328736,44.8025,44.8162,44.782,44.7889,30320.3009
2014-02-11 15:40:00,65.57,65.58,65.54,65.54,42516.81294882025,44.782,44.7889,44.7615,44.7615,42516.8129
2014-02-11 15:45:00,65.55,65.56,65.46,65.49,57904.93559785706,44.7684,44.7752,44.7069,44.7274,57904.9356
2014-02-11 15:50:00,65.49,65.53,65.46,65.47,121623.16197423916,44.7274,44.7547,44.7069,44.7137,121623.162
2014-02-11 15:55:00,65.46,65.51,65.44,65.5,105437.13666932634,44.7069,44.7411,44.6932,44.7342,105437.1367
2014-02-12 09:30:00,66.3,66.39,65.62,65.89,257380.59956685285,45.2806,45.3421,44.8162,45.0006,257380.5996
2014-02-12 09:35:00,65.94,66.18,65.79,66.17,112390.28838481706,45.0347,45.1986,44.9323,45.1918,112390.2884
2014-02-12 09:40:00,66.18,66.18,65.99,66.11,81614.04308674342,45.1986,45.1986,45.0689,45.1508,81614.0431
2014-02-12 09:45:00,66.14,66.32,66.13,66.25,68961.58668642426,45.1713,45.2943,45.1645,45.2464,68961.5867
2014-02-12 09:50:00,66.24,66.32,66.22,66.32,40579.04935597857,45.2396,45.2943,45.226,45.2943,40579.0494
2014-02-12 09:55:00,66.32,66.44,66.32,66.39,52775.561381511456,45.2943,45.3762,45.2943,45.3421,52775.5614
2014-02-12 10:00:00,66.41,66.53,66.38,66.43,64516.12903225807,45.3557,45.4377,45.3352,45.3694,64516.129
2014-02-12 10:05:00,66.45,66.5,66.41,66.43,105551.12276302293,45.383,45.4172,45.3557,45.3694,105551.1228
2014-02-12 10:10:00,66.44,66.44,66.25,66.27,49128.00638322125,45.3762,45.3762,45.2464,45.2601,49128.0064
2014-02-12 10:15:00,66.27,66.27,66.17,66.21,59728.71309700217,45.2601,45.2601,45.1918,45.2191,59728.7131
2014-02-12 10:20:00,66.22,66.29,66.2,66.28,75914.73840191496,45.226,45.2738,45.2123,45.2669,75914.7384
2014-02-12 10:25:00,66.29,66.35,66.23,66.28,54029.40841217372,45.2738,45.3147,45.2328,45.2669,54029.4084
2014-02-12 10:30:00,66.29,66.37,66.24,66.33,62920.3237205061,45.2738,45.3284,45.2396,45.3011,62920.3237
2014-02-12 10:35:00,66.35,66.38,66.3,66.33,46506.32622820016,45.3147,45.3352,45.2806,45.3011,46506.3262
2014-02-12 10:40:00,66.33,66.33,66.18,66.18,30092.32873589422,45.3011,45.3011,45.1986,45.1986,30092.3287
2014-02-12 10:45:00,66.19,66.28,66.17,66.25,61894.44887723698,45.2055,45.2669,45.1918,45.2464,61894.4489
2014-02-12 10:50:00,66.26,66.34,66.24,66.32,37501.424826171205,45.2533,45.3079,45.2396,45.2943,37501.4248
2014-02-12 10:55:00,66.33,66.39,66.24,66.3,57107.03294198108,45.3011,45.3421,45.2396,45.2806,57107.0329
2014-02-12 11:00:00,66.3,66.51,66.27,66.47,70671.37809187279,45.2806,45.424,45.2601,45.3967,70671.3781
2014-02-12 11:05:00,66.46,66.51,66.4,66.5,63604.24028268551,45.3899,45.424,45.3489,45.4172,63604.2403
2014-02-12 11:10:00,66.5,66.54,66.48,66.54,34651.772483756984,45.4172,45.4445,45.4035,45.4445,34651.7725
2014-02-12 11:15:00,66.55,66.59,66.52,66.56,33169.95326570159,45.4513,45.4787,45.4308,45.4582,33169.9533
2014-02-12 11:20:00,66.56,66.56,66.43,66.44,69075.57278012083,45.4582,45.4582,45.3694,45.3762,69075.5728
2014-02-12 11:25:00,66.44,66.51,66.39,66.48,48444.08982104183,45.3762,45.424,45.3421,45.4035,48444.0898
2014-02-12 11:30:00,66.48,66.52,66.43,66.44,80474.18214977773,45.4035,45.4308,45.3694,45.3762,80474.1821
2014-02-12 11:35:00,66.43,66.46,66.35,66.38,40921.00763706828,45.3694,45.3899,45.3147,45.3352,40921.0076
2014-02-12 11:40:00,66.39,66.41,66.24,66.28,57448.99122307079,45.3421,45.3557,45.2396,45.2669,57448.9912
2014-02-12 11:45:00,66.28,66.37,66.28,66.35,25190.926706941755,45.2669,45.3284,45.2669,45.3147,25190.9267
2014-02-12 11:50:00,66.33,66.4,66.27,66.39,57221.01903567765,45.3011,45.3489,45.2601,45.3421,57221.019
2014-02-12 11:55:00,66.39,66.47,66.39,66.47,25988.82936281773,45.3421,45.3967,45.3421,45.3967,25988.8294
2014-02-12 12:00:00,66.48,66.53,66.43,66.51,48216.1176336487,45.4035,45.4377,45.3694,45.424,48216.1176
2014-02-12 12:05:00,66.52,66.56,66.47,66.48,18237.77499145104,45.4308,45.4582,45.3967,45.4035,18237.775
2014-02-12 12:10:00,66.47,66.47,66.34,66.36,17439.87233557506,45.3967,45.3967,45.3079,45.3216,17439.8723
2014-02-12 12:15:00,66.36,66.39,66.32,66.33,50039.8951327938,45.3216,45.3421,45.2943,45.3011,50039.8951
2014-02-12 12:20:00,66.34,66.4,66.33,66.34,42744.78513621338,45.3079,45.3489,45.3011,45.3079,42744.7851
2014-02-12 12:25:00,66.34,66.34,66.25,66.26,25304.91280063832,45.3079,45.3079,45.2464,45.2533,25304.9128
2014-02-12 12:30:00,66.27,66.3,66.24,66.28,16413.997492305938,45.2601,45.2806,45.2396,45.2669,16413.9975
2014-02-12 12:35:00,66.28,66.33,66.28,66.32,19035.677647327026,45.2669,45.3011,45.2669,45.2943,19035.6776
2014-02-12 12:40:00,66.32,66.36,66.32,66.34,26672.74592499715,45.2943,45.3216,45.2943,45.3079,26672.7459
2014-02-12 12:45:00,66.35,66.36,66.28,66.28,19377.635928416734,45.3147,45.3216,45.2669,45.2669,19377.6359
2014-02-12 12:50:00,66.28,66.41,66.27,66.37,40465.063262282005,45.2669,45.3557,45.2601,45.3284,40465.0633
2014-02-12 12:55:00,66.37,66.42,66.37,66.38,56765.07466089137,45.3284,45.3625,45.3284,45.3352,56765.0747
2014-02-12 13:00:00,66.37,66.37,66.24,66.24,36133.59170181238,45.3284,45.3284,45.2396,45.2396,36133.5917
2014-02-12 13:05:00,66.24,66.4,66.24,66.35,31802.120141342755,45.2396,45.3489,45.2396,45.3147,31802.1201
2014-02-12 13:10:00,66.34,66.39,66.34,66.39,25418.89889433489,45.3079,45.3421,45.3079,45.3421,25418.8989
2014-02-12 13:15:00,66.39,66.47,66.39,66.44,34309.81420266727,45.3421,45.3967,45.3421,45.3762,34309.8142
2014-02-12 13:20:00,66.46,66.46,66.4,66.44,27926.59295565941,45.3899,45.3899,45.3489,45.3762,27926.593
2014-02-12 13:25:00,66.46,66.53,66.44,66.51,36703.522170295226,45.3899,45.4377,45.3762,45.424,36703.5222
2014-02-12 13:30:00,66.51,66.55,66.5,66.51,17781.830616664767,45.424,45.4513,45.4172,45.424,17781.8306
2014-02-12 13:35:00,66.52,66.53,66.44,66.46,28610.509517838826,45.4308,45.4377,45.3762,45.3899,28610.5095
2014-02-12 13:40:00,66.47,66.49,66.42,66.43,23709.107488886355,45.3967,45.4104,45.3625,45.3694,23709.1075
2014-02-12 13:45:00,66.43,66.46,66.42,66.45,15160.15046164368,45.3694,45.3899,45.3625,45.383,15160.1505
2014-02-12 13:50:00,66.45,66.47,66.38,66.39,54029.40841217372,45.383,45.3967,45.3352,45.3421,54029.4084
2014-02-12 13:55:00,66.39,66.39,66.31,66.33,31118.203579163343,45.3421,45.3421,45.2874,45.3011,31118.2036
2014-02-12 14:00:00,66.33,66.42,66.33,66.42,16869.941867092213,45.3011,45.3625,45.3011,45.3625,16869.9419
2014-02-12 14:05:00,66.41,66.43,66.39,66.41,46734.2984155933,45.3557,45.3694,45.3421,45.3557,46734.2984
2014-02-12 14:10:00,66.41,66.43,66.33,66.38,19719.59420950644,45.3557,45.3694,45.3011,45.3352,19719.5942
2014-02-12 14:15:00,66.38,66.45,66.38,66.39,14020.28952467799,45.3352,45.383,45.3352,45.3421,14020.2895
2014-02-12 14:20:00,66.4,66.46,66.4,66.46,23025.190926706942,45.3489,45.3899,45.3489,45.3899,23025.1909
2014-02-12 14:25:00,66.46,66.52,66.44,66.44,40123.10498119229,45.3899,45.4308,45.3762,45.3762,40123.105
2014-02-12 14:30:00,66.44,66.44,66.37,66.39,27470.64858087313,45.3762,45.3762,45.3284,45.3421,27470.6486
2014-02-12 14:35:00,66.39,66.41,66.34,66.35,20631.482959078992,45.3421,45.3557,45.3079,45.3147,20631.483
2014-02-12 14:40:00,66.34,66.35,66.3,66.32,19719.59420950644,45.3079,45.3147,45.2806,45.2943,19719.5942
2014-02-12 14:45:00,66.32,66.32,66.27,66.31,15160.15046164368,45.2943,45.2943,45.2601,45.2874,15160.1505
2014-02-12 14:50:00,66.3,66.31,66.26,66.26,24507.01014476234,45.2806,45.2874,45.2533,45.2533,24507.0101
2014-02-12 14:55:00,66.26,66.28,66.24,66.28,22911.20483301037,45.2533,45.2669,45.2396,45.2669,22911.2048
2014-02-12 15:00:00,66.29,66.32,66.27,66.31,25988.82936281773,45.2738,45.2943,45.2601,45.2874,25988.8294
2014-02-12 15:05:00,66.3,66.33,66.27,66.3,77054.59933888065,45.2806,45.3011,45.2601,45.2806,77054.5993
2014-02-12 15:10:00,66.3,66.3,66.24,66.27,25304.91280063832,45.2806,45.2806,45.2396,45.2601,25304.9128
2014-02-12 15:15:00,66.28,66.33,66.28,66.31,65542.00387552718,45.2669,45.3011,45.2669,45.2874,65542.0039
2014-02-12 15:20:00,66.31,66.32,66.29,66.31,45024.50701014476,45.2874,45.2943,45.2738,45.2874,45024.507
2014-02-12 15:25:00,66.31,66.32,66.3,66.3,53915.42231847715,45.2874,45.2943,45.2806,45.2806,53915.4223
2014-02-12 15:30:00,66.31,66.32,66.29,66.31,81158.09871195714,45.2874,45.2943,45.2738,45.2874,81158.0987
2014-02-12 15:35:00,66.31,66.31,66.23,66.23,63490.25418898895,45.2874,45.2874,45.2328,45.2328,63490.2542
2014-02-12 15:40:00,66.22,66.3,66.22,66.27,80474.18214977773,45.226,45.2806,45.226,45.2601,80474.1821
2014-02-12 15:45:00,66.27,66.29,66.21,66.23,79106.3490254189,45.2601,45.2738,45.2191,45.2328,79106.349
2014-02-12 15:50:00,66.23,66.24,66.17,66.17,94038.52729966944,45.2328,45.2396,45.1918,45.1918,94038.5273
2014-02-12 15:55:00,66.17,66.31,66.17,66.31,119799.38447509403,45.1918,45.2874,45.1918,45.2874,119799.3845
2014-02-13 09:30:00,66.02,66.24,65.97,66.06,54485.35278695999,45.0894,45.2396,45.0552,45.1167,54485.3528
2014-02-13 09:35:00,66.04,66.25,66.04,66.14,27584.634674569705,45.103,45.2464,45.103,45.1713,27584.6347
2014-02-13 09:40:00,66.14,66.16,65.99,66.04,23481.135301493217,45.1713,45.185,45.0689,45.103,23481.1353
2014-02-13 09:45:00,66.07,66.14,66.03,66.14,26672.74592499715,45.1235,45.1713,45.0962,45.1713,26672.7459
2014-02-13 09:50:00,66.17,66.31,66.14,66.31,58702.83825373305,45.1918,45.2874,45.1713,45.2874,58702.8383
2014-02-13 09:55:00,66.29,66.4,66.16,66.31,87769.29214635814,45.2738,45.3489,45.185,45.2874,87769.2921
2014-02-13 10:00:00,66.31,66.37,66.29,66.3,19491.6220221133,45.2874,45.3284,45.2738,45.2806,19491.622
2014-02-13 10:05:00,66.29,66.6,66.29,66.6,29864.356548501084,45.2738,45.4855,45.2738,45.4855,29864.3565
2014-02-13 10:10:00,66.6,66.6,66.42,66.49,28724.4956115354,45.4855,45.4855,45.3625,45.4104,28724.4956
2014-02-13 10:15:00,66.49,66.6,66.47,66.53,33397.92545309472,45.4104,45.4855,45.3967,45.4377,33397.9255
2014-02-13 10:20:00,66.54,66.54,66.37,66.39,26102.815456514305,45.4445,45.4445,45.3284,45.3421,26102.8155
2014-02-13 10:25:00,66.4,66.52,66.39,66.48,20175.53858429272,45.3489,45.4308,45.3421,45.4035,20175.5386
2014-02-13 10:30:00,66.47,66.47,66.38,66.42,16983.927960788784,45.3967,45.3967,45.3352,45.3625,16983.928
2014-02-13 10:35:00,66.42,66.46,66.37,66.44,15502.108742733386,45.3625,45.3899,45.3284,45.3762,15502.1087
2014-02-13 10:40:00,66.44,66.46,66.4,66.44,16527.98358600251,45.3762,45.3899,45.3489,45.3762,16527.9836
2014-02-13 10:45:00,66.46,66.5,66.42,66.49,23139.17702040352,45.3899,45.4172,45.3625,45.4104,23139.177
2014-02-13 10:50:00,66.48,66.63,66.48,66.58,32941.98107830845,45.4035,45.506,45.4035,45.4718,32941.9811
2014-02-13 10:55:00,66.59,66.61,66.54,66.57,24962.954519548617,45.4787,45.4923,45.4445,45.465,24962.9545
2014-02-13 11:00:00,66.58,66.62,66.58,66.62,38071.35529465405,45.4718,45.4991,45.4718,45.4991,38071.3553
2014-02-13 11:05:00,66.6,66.69,66.59,66.68,16527.98358600251,45.4855,45.5469,45.4787,45.5401,16527.9836
2014-02-13 11:10:00,66.68,66.76,66.62,66.76,21429.385614954976,45.5401,45.5948,45.4991,45.5948,21429.3856
2014-02-13 11:15:00,66.75,66.8,66.71,66.73,21429.385614954976,45.5879,45.6221,45.5606,45.5743,21429.3856
2014-02-13 11:20:00,66.73,66.74,66.67,66.74,27128.690299783422,45.5743,45.5811,45.5333,45.5811,27128.6903
2014-02-13 11:25:00,66.73,66.74,66.68,66.74,14704.206086857404,45.5743,45.5811,45.5401,45.5811,14704.2061
2014-02-13 11:30:00,66.72,66.77,66.71,66.74,7979.026558759831,45.5674,45.6016,45.5606,45.5811,7979.0266
2014-02-13 11:35:00,66.74,66.8,66.74,66.78,21657.35780234812,45.5811,45.6221,45.5811,45.6084,21657.3578
2014-02-13 11:40:00,66.77,66.77,66.72,66.74,9574.831870511798,45.6016,45.6016,45.5674,45.5811,9574.8319
2014-02-13 11:45:00,66.74,66.81,66.74,66.81,8320.984839849538,45.5811,45.6289,45.5811,45.6289,8320.9848
2014-02-13 11:50:00,66.8,66.8,66.71,66.71,10828.678901174057,45.6221,45.6221,45.5606,45.5606,10828.6789
2014-02-13 11:55:00,66.7,66.71,66.63,66.65,12196.512025532886,45.5538,45.5606,45.506,45.5196,12196.512
2014-02-13 12:00:00,66.67,66.67,66.6,66.63,11512.595463353471,45.5333,45.5333,45.4855,45.506,11512.5955
2014-02-13 12:05:00,66.62,66.65,66.56,66.56,13792.317337284852,45.4991,45.5196,45.4582,45.4582,13792.3173
2014-02-13 12:10:00,66.55,66.57,66.53,66.56,13564.345149891711,45.4513,45.465,45.4377,45.4582,13564.3451
2014-02-13 12:15:00,66.56,66.62,66.56,66.61,20289.524677989284,45.4582,45.4991,45.4582,45.4923,20289.5247
2014-02-13 12:20:00,66.61,66.63,66.6,66.6,10144.762338994642,45.4923,45.506,45.4855,45.4855,10144.7623
2014-02-13 12:25:00,66.6,66.63,66.58,66.62,7409.096090276987,45.4855,45.506,45.4718,45.4991,7409.0961
2014-02-13 12:30:00,66.63,66.65,66.6,66.61,10828.678901174057,45.506,45.5196,45.4855,45.4923,10828.6789
2014-02-13 12:35:00,66.6,66.61,66.55,66.57,9802.804057904936,45.4855,45.4923,45.4513,45.465,9802.8041
2014-02-13 12:40:00,66.57,66.6,66.56,66.6,7067.137809187279,45.465,45.4855,45.4582,45.4855,7067.1378
2014-02-13 12:45:00,66.59,66.6,66.57,66.6,9916.790151601504,45.4787,45.4855,45.465,45.4855,9916.7902
2014-02-13 12:50:00,66.61,66.65,66.61,66.61,8093.0126524564,45.4923,45.5196,45.4923,45.4923,8093.0127
2014-02-13 12:55:00,66.61,66.64,66.6,66.61,12766.44249401573,45.4923,45.5128,45.4855,45.4923,12766.4425
2014-02-13 13:00:00,66.63,66.63,66.61,66.61,5243.360310042175,45.506,45.506,45.4923,45.4923,5243.3603
2014-02-13 13:05:00,66.62,66.67,66.62,66.67,15844.067023823094,45.4991,45.5333,45.4991,45.5333,15844.067
2014-02-13 13:10:00,66.67,66.68,66.65,66.66,10600.70671378092,45.5333,45.5401,45.5196,45.5265,10600.7067
2014-02-13 13:15:00,66.66,66.69,66.64,66.68,8206.998746152969,45.5265,45.5469,45.5128,45.5401,8206.9987
2014-02-13 13:20:00,66.69,66.69,66.67,66.69,12196.512025532886,45.5469,45.5469,45.5333,45.5469,12196.512
2014-02-13 13:25:00,66.69,66.7,66.68,66.69,30776.245298073634,45.5469,45.5538,45.5401,45.5469,30776.2453
2014-02-13 13:30:00,66.68,66.7,66.67,66.68,6953.151715490711,45.5401,45.5538,45.5333,45.5401,6953.1517
2014-02-13 13:35:00,66.68,66.72,66.67,66.72,11968.539838139746,45.5401,45.5674,45.5333,45.5674,11968.5398
2014-02-13 13:40:00,66.72,66.75,66.72,66.74,6953.151715490711,45.5674,45.5879,45.5674,45.5811,6953.1517
2014-02-13 13:45:00,66.74,66.78,66.74,66.76,16983.927960788784,45.5811,45.6084,45.5811,45.5948,16983.928
2014-02-13 13:50:00,66.77,66.77,66.75,66.77,8776.929214635815,45.6016,45.6016,45.5879,45.6016,8776.9292
2014-02-13 13:55:00,66.77,66.82,66.77,66.81,13792.317337284852,45.6016,45.6357,45.6016,45.6289,13792.3173
2014-02-13 14:00:00,66.81,66.84,66.8,66.82,18237.77499145104,45.6289,45.6494,45.6221,45.6357,18237.775
2014-02-13 14:05:00,66.82,66.84,66.78,66.78,16186.0253049128,45.6357,45.6494,45.6084,45.6084,16186.0253
2014-02-13 14:10:00,66.79,66.8,66.76,66.78,34879.74467115012,45.6152,45.6221,45.5948,45.6084,34879.7447
2014-02-13 14:15:00,66.78,66.78,66.76,66.76,14134.27561837456,45.6084,45.6084,45.5948,45.5948,14134.2756
2014-02-13 14:20:00,66.77,66.81,66.76,66.8,18921.69155363046,45.6016,45.6289,45.5948,45.6221,18921.6916
2014-02-13 14:25:00,66.81,66.81,66.74,66.74,21087.427333865267,45.6289,45.6289,45.5811,45.5811,21087.4273
2014-02-13 14:30:00,66.74,66.78,66.73,66.78,12538.470306622592,45.5811,45.6084,45.5743,45.6084,12538.4703
2014-02-13 14:35:00,66.78,66.82,66.75,66.82,13906.30343098142,45.6084,45.6357,45.5879,45.6357,13906.3034
2014-02-13 14:40:00,66.81,66.82,66.75,66.82,14362.247805767696,45.6289,45.6357,45.5879,45.6357,14362.2478
2014-02-13 14:45:00,66.82,66.84,66.81,66.82,7523.082183973555,45.6357,45.6494,45.6289,45.6357,7523.0822
2014-02-13 14:50:00,66.82,66.84,66.8,66.84,13792.317337284852,45.6357,45.6494,45.6221,45.6494,13792.3173
2014-02-13 14:55:00,66.83,66.84,66.78,66.82,14248.261712071127,45.6426,45.6494,45.6084,45.6357,14248.2617
2014-02-13 15:00:00,66.82,66.83,66.79,66.79,10714.692807477488,45.6357,45.6426,45.6152,45.6152,10714.6928
2014-02-13 15:05:00,66.79,66.85,66.78,66.84,15502.108742733386,45.6152,45.6562,45.6084,45.6494,15502.1087
2014-02-13 15:10:00,66.84,66.91,66.84,66.87,25076.940613245184,45.6494,45.6972,45.6494,45.6699,25076.9406
2014-02-13 15:15:00,66.87,66.91,66.83,66.87,60298.64356548501,45.6699,45.6972,45.6426,45.6699,60298.6436
2014-02-13 15:20:00,66.87,66.87,66.81,66.81,19491.6220221133,45.6699,45.6699,45.6289,45.6289,19491.622
2014-02-13 15:25:00,66.81,66.83,66.79,66.8,21087.427333865267,45.6289,45.6426,45.6152,45.6221,21087.4273
2014-02-13 15:30:00,66.81,66.84,66.8,66.84,15730.080930126524,45.6289,45.6494,45.6221,45.6494,15730.0809
2014-02-13 15:35:00,66.84,66.84,66.78,66.79,18351.761085147613,45.6494,45.6494,45.6084,45.6152,18351.7611
2014-02-13 15:40:00,66.79,66.83,66.78,66.8,30206.31482959079,45.6152,45.6426,45.6084,45.6221,30206.3148
2014-02-13 15:45:00,66.81,66.82,66.76,66.78,47874.159352558985,45.6289,45.6357,45.5948,45.6084,47874.1594
2014-02-13 15:50:00,66.79,66.92,66.79,66.84,78194.46027584634,45.6152,45.704,45.6152,45.6494,78194.4603
2014-02-13 15:55:00,66.84,66.86,66.79,66.83,148865.83836771917,45.6494,45.6631,45.6152,45.6426,148865.8384
2014-02-14 09:30:00,66.46,66.74,66.32,66.37,100307.76245298074,45.3899,45.5811,45.2943,45.3284,100307.7625
2014-02-14 09:35:00,66.37,66.49,66.29,66.29,23139.17702040352,45.3284,45.4104,45.2738,45.2738,23139.177
2014-02-14 09:40:00,66.3,66.38,66.06,66.24,90049.01402028953,45.2806,45.3352,45.1167,45.2396,90049.014
2014-02-14 09:45:00,66.25,66.32,66.17,66.23,19491.6220221133,45.2464,45.2943,45.1918,45.2328,19491.622
2014-02-14 09:50:00,66.23,66.38,66.2,66.36,21201.41342756184,45.2328,45.3352,45.2123,45.3216,21201.4134
2014-02-14 09:55:00,66.35,66.35,66.24,66.34,45708.42357232418,45.3147,45.3147,45.2396,45.3079,45708.4236
2014-02-14 10:00:00,66.35,66.35,66.2,66.2,26330.787643907443,45.3147,45.3147,45.2123,45.2123,26330.7876
2014-02-14 10:05:00,66.18,66.34,66.17,66.34,11626.58155705004,45.1986,45.3079,45.1918,45.3079,11626.5816
2014-02-14 10:10:00,66.34,66.44,66.33,66.42,18237.77499145104,45.3079,45.3762,45.3011,45.3625,18237.775
2014-02-14 10:15:00,66.42,66.43,66.39,66.4,19035.677647327026,45.3625,45.3694,45.3421,45.3489,19035.6776
2014-02-14 10:20:00,66.41,66.5,66.41,66.49,11854.553744443176,45.3557,45.4172,45.3557,45.4104,11854.5537
2014-02-14 10:25:00,66.48,66.62,66.46,66.58,16869.941867092213,45.4035,45.4991,45.3899,45.4718,16869.9419
2014-02-14 10:30:00,66.59,66.65,66.56,66.63,14818.192180553971,45.4787,45.5196,45.4582,45.506,14818.1922
2014-02-14 10:35:00,66.65,66.66,66.59,66.59,6725.179528097572,45.5196,45.5265,45.4787,45.4787,6725.1795
2014-02-14 10:40:00,66.58,66.6,66.53,66.55,11740.567650746609,45.4718,45.4855,45.4377,45.4513,11740.5677
2014-02-14 10:45:00,66.56,66.63,66.54,66.62,16300.01139860937,45.4582,45.506,45.4445,45.4991,16300.0114
2014-02-14 10:50:00,66.62,66.69,66.61,66.67,16186.0253049128,45.4991,45.5469,45.4923,45.5333,16186.0253
2014-02-14 10:55:00,66.68,66.68,66.6,66.6,17325.886241878492,45.5401,45.5401,45.4855,45.4855,17325.8862
2014-02-14 11:00:00,66.6,66.68,66.6,66.65,23937.079676279493,45.4855,45.5401,45.4855,45.5196,23937.0797
2014-02-14 11:05:00,66.66,66.69,66.66,66.68,11398.609369656902,45.5265,45.5469,45.5265,45.5401,11398.6094
2014-02-14 11:10:00,66.68,66.76,66.68,66.73,15274.136555340248,45.5401,45.5948,45.5401,45.5743,15274.1366
2014-02-14 11:15:00,66.74,66.77,66.72,66.75,26216.80155021088,45.5811,45.6016,45.5674,45.5879,26216.8016
2014-02-14 11:20:00,66.74,66.81,66.73,66.78,36361.56388920552,45.5811,45.6289,45.5743,45.6084,36361.5639
2014-02-14 11:25:00,66.77,66.82,66.77,66.8,10144.762338994642,45.6016,45.6357,45.6016,45.6221,10144.7623
2014-02-14 11:30:00,66.81,66.81,66.74,66.77,16755.955773395646,45.6289,45.6289,45.5811,45.6016,16755.9558
2014-02-14 11:35:00,66.77,66.82,66.76,66.8,9346.85968311866,45.6016,45.6357,45.5948,45.6221,9346.8597
2014-02-14 11:40:00,66.81,66.82,66.8,66.8,6041.262965918158,45.6289,45.6357,45.6221,45.6221,6041.263
2014-02-14 11:45:00,66.8,66.82,66.79,66.79,15958.053117519665,45.6221,45.6357,45.6152,45.6152,15958.0531
2014-02-14 11:50:00,66.79,66.85,66.76,66.81,13792.317337284852,45.6152,45.6562,45.5948,45.6289,13792.3173
2014-02-14 11:55:00,66.82,66.82,66.77,66.82,7295.109996580417,45.6357,45.6357,45.6016,45.6357,7295.11
2014-02-14 12:00:00,66.82,66.83,66.8,66.82,6383.221247007865,45.6357,45.6426,45.6221,45.6357,6383.2212
2014-02-14 12:05:00,66.83,66.85,66.82,66.82,8206.998746152969,45.6426,45.6562,45.6357,45.6357,8206.9987
2014-02-14 12:10:00,66.82,66.83,66.8,66.83,13678.331243588282,45.6357,45.6426,45.6221,45.6426,13678.3312
2014-02-14 12:15:00,66.82,66.86,66.82,66.84,10372.73452638778,45.6357,45.6631,45.6357,45.6494,10372.7345
2014-02-14 12:20:00,66.84,66.85,66.83,66.84,2051.7496865382423,45.6494,45.6562,45.6426,45.6494,2051.7497
2014-02-14 12:25:00,66.85,66.85,66.82,66.82,10486.72062008435,45.6562,45.6562,45.6357,45.6357,10486.7206
2014-02-14 12:30:00,66.82,66.9,66.82,66.9,12994.414681408867,45.6357,45.6904,45.6357,45.6904,12994.4147
2014-02-14 12:35:00,66.89,66.91,66.88,66.9,26102.815456514305,45.6835,45.6972,45.6767,45.6904,26102.8155
2014-02-14 12:40:00,66.91,66.98,66.9,66.98,12196.512025532886,45.6972,45.745,45.6904,45.745,12196.512
2014-02-14 12:45:00,66.98,67.01,66.97,66.98,6611.193434401003,45.745,45.7655,45.7382,45.745,6611.1934
2014-02-14 12:50:00,66.98,67.01,66.96,66.97,15958.053117519665,45.745,45.7655,45.7314,45.7382,15958.0531
2014-02-14 12:55:00,66.97,67.02,66.96,67.0,11056.651088567194,45.7382,45.7723,45.7314,45.7587,11056.6511
2014-02-14 13:00:00,66.99,67.01,66.96,66.98,27698.62076826627,45.7518,45.7655,45.7314,45.745,27698.6208
2014-02-14 13:05:00,66.96,66.97,66.95,66.96,15046.16436794711,45.7314,45.7382,45.7245,45.7314,15046.1644
2014-02-14 13:10:00,66.96,66.96,66.95,66.95,4559.443747862761,45.7314,45.7314,45.7245,45.7245,4559.4437
2014-02-14 13:15:00,66.96,66.97,66.93,66.93,12424.484212926023,45.7314,45.7382,45.7109,45.7109,12424.4842
2014-02-14 13:20:00,66.94,66.94,66.89,66.9,7751.054371366693,45.7177,45.7177,45.6835,45.6904,7751.0544
2014-02-14 13:25:00,66.91,66.95,66.89,66.95,8206.998746152969,45.6972,45.7245,45.6835,45.7245,8206.9987
2014-02-14 13:30:00,66.94,66.94,66.88,66.89,8434.970933546107,45.7177,45.7177,45.6767,45.6835,8434.9709
2014-02-14 13:35:00,66.89,66.98,66.89,66.98,8548.957027242677,45.6835,45.745,45.6835,45.745,8548.957
2014-02-14 13:40:00,66.98,67.03,66.98,67.03,15958.053117519665,45.745,45.7792,45.745,45.7792,15958.0531
2014-02-14 13:45:00,67.03,67.05,67.0,67.03,7409.096090276987,45.7792,45.7928,45.7587,45.7792,7409.0961
2014-02-14 13:50:00,67.03,67.05,67.02,67.05,14134.27561837456,45.7792,45.7928,45.7723,45.7928,14134.2756
2014-02-14 13:55:00,67.04,67.07,67.03,67.03,10144.762338994642,45.786,45.8065,45.7792,45.7792,10144.7623
2014-02-14 14:00:00,67.03,67.07,67.03,67.07,7979.026558759831,45.7792,45.8065,45.7792,45.8065,7979.0266
2014-02-14 14:05:00,67.06,67.06,67.03,67.03,4787.415935255899,45.7996,45.7996,45.7792,45.7792,4787.4159
2014-02-14 14:10:00,67.03,67.04,67.0,67.02,10030.776245298071,45.7792,45.786,45.7587,45.7723,10030.7762
2014-02-14 14:15:00,67.02,67.05,67.0,67.03,10600.70671378092,45.7723,45.7928,45.7587,45.7792,10600.7067
2014-02-14 14:20:00,67.04,67.04,66.99,66.99,5129.374216345606,45.786,45.786,45.7518,45.7518,5129.3742
2014-02-14 14:25:00,67.0,67.01,66.98,67.0,17097.914054485354,45.7587,45.7655,45.745,45.7587,17097.9141
2014-02-14 14:30:00,66.99,67.02,66.99,66.99,5813.29077852502,45.7518,45.7723,45.7518,45.7518,5813.2908
2014-02-14 14:35:00,66.99,67.0,66.98,66.98,6497.2073407044345,45.7518,45.7587,45.745,45.745,6497.2073
2014-02-14 14:40:00,66.98,67.03,66.98,67.02,32258.06451612904,45.745,45.7792,45.745,45.7723,32258.0645
2014-02-14 14:45:00,67.01,67.03,66.99,67.01,60526.61575287815,45.7655,45.7792,45.7518,45.7655,60526.6158
2014-02-14 14:50:00,67.01,67.05,67.01,67.04,24962.954519548617,45.7655,45.7928,45.7655,45.786,24962.9545
2014-02-14 14:55:00,67.04,67.08,67.04,67.07,8776.929214635815,45.786,45.8133,45.786,45.8065,8776.9292
2014-02-14 15:00:00,67.07,67.1,67.06,67.1,15958.053117519665,45.8065,45.827,45.7996,45.827,15958.0531
2014-02-14 15:05:00,67.1,67.1,67.03,67.07,26330.787643907443,45.827,45.827,45.7792,45.8065,26330.7876
2014-02-14 15:10:00,67.07,67.09,67.05,67.05,14932.178274250542,45.8065,45.8201,45.7928,45.7928,14932.1783
2014-02-14 15:15:00,67.04,67.04,67.02,67.03,13108.400775105438,45.786,45.786,45.7723,45.7792,13108.4008
2014-02-14 15:20:00,67.04,67.04,67.0,67.03,17211.90014818192,45.786,45.786,45.7587,45.7792,17211.9001
2014-02-14 15:25:00,67.03,67.08,67.03,67.06,8776.929214635815,45.7792,45.8133,45.7792,45.7996,8776.9292
2014-02-14 15:30:00,67.05,67.06,67.03,67.03,20859.45514647213,45.7928,45.7996,45.7792,45.7792,20859.4551
2014-02-14 15:35:00,67.03,67.03,67.01,67.02,15388.122649036815,45.7792,45.7792,45.7655,45.7723,15388.1226
2014-02-14 15:40:00,67.01,67.02,66.99,67.0,27128.690299783422,45.7655,45.7723,45.7518,45.7587,27128.6903
2014-02-14 15:45:00,67.0,67.01,66.99,67.0,28268.55123674912,45.7587,45.7655,45.7518,45.7587,28268.5512
2014-02-14 15:50:00,66.99,66.99,66.9,66.93,62008.43497093354,45.7518,45.7518,45.6904,45.7109,62008.435
2014-02-14 15:55:00,66.94,66.97,66.9,66.9,108514.7611991337,45.7177,45.7382,45.6904,45.6904,108514.7612
2014-02-18 09:30:00,67.0,67.27,66.56,66.56,56195.14419240853,45.7587,45.9431,45.4582,45.4582,56195.1442
2014-02-18 09:35:00,66.56,66.77,66.46,66.76,20403.51077168585,45.4582,45.6016,45.3899,45.5948,20403.5108
2014-02-18 09:40:00,66.74,66.86,66.55,66.85,23823.09358258293,45.5811,45.6631,45.4513,45.6562,23823.0936
2014-02-18 09:45:00,66.88,66.89,66.81,66.87,12994.414681408867,45.6767,45.6835,45.6289,45.6699,12994.4147
2014-02-18 09:50:00,66.87,66.89,66.7,66.81,49811.92294540066,45.6699,45.6835,45.5538,45.6289,49811.9229
2014-02-18 09:55:00,66.79,66.79,66.65,66.68,33169.95326570159,45.6152,45.6152,45.5196,45.5401,33169.9533
2014-02-18 10:00:00,66.67,66.7,66.61,66.63,46278.35404080703,45.5333,45.5538,45.4923,45.506,46278.354
2014-02-18 10:05:00,66.63,66.66,66.56,66.65,43884.64607317907,45.506,45.5265,45.4582,45.5196,43884.6461
2014-02-18 10:10:00,66.64,66.69,66.6,66.68,14818.192180553971,45.5128,45.5469,45.4855,45.5401,14818.1922
2014-02-18 10:15:00,66.68,66.82,66.65,66.79,34081.84201527414,45.5401,45.6357,45.5196,45.6152,34081.842
2014-02-18 10:20:00,66.8,66.85,66.76,66.85,8890.915308332384,45.6221,45.6562,45.5948,45.6562,8890.9153
2014-02-18 10:25:00,66.87,66.92,66.87,66.9,21087.427333865267,45.6699,45.704,45.6699,45.6904,21087.4273
2014-02-18 10:30:00,66.9,66.93,66.84,66.89,37159.4665450815,45.6904,45.7109,45.6494,45.6835,37159.4665
2014-02-18 10:35:00,66.89,66.93,66.85,66.85,28040.57904935598,45.6835,45.7109,45.6562,45.6562,28040.579
2014-02-18 10:40:00,66.85,66.89,66.82,66.82,27584.634674569705,45.6562,45.6835,45.6357,45.6357,27584.6347
2014-02-18 10:45:00,66.82,66.83,66.76,66.77,11740.567650746609,45.6357,45.6426,45.5948,45.6016,11740.5677
2014-02-18 10:50:00,66.78,66.83,66.76,66.82,30662.259204377067,45.6084,45.6426,45.5948,45.6357,30662.2592
2014-02-18 10:55:00,66.8,66.89,66.79,66.88,15958.053117519665,45.6221,45.6835,45.6152,45.6767,15958.0531
2014-02-18 11:00:00,66.87,66.89,66.83,66.87,17097.914054485354,45.6699,45.6835,45.6426,45.6699,17097.9141
2014-02-18 11:05:00,66.86,66.86,66.82,66.83,7751.054371366693,45.6631,45.6631,45.6357,45.6426,7751.0544
2014-02-18 11:10:00,66.83,66.89,66.82,66.83,16983.927960788784,45.6426,45.6835,45.6357,45.6426,16983.928
2014-02-18 11:15:00,66.82,66.91,66.8,66.9,26558.75983130058,45.6357,45.6972,45.6221,45.6904,26558.7598
2014-02-18 11:20:00,66.9,66.9,66.88,66.9,10828.678901174057,45.6904,45.6904,45.6767,45.6904,10828.6789
2014-02-18 11:25:00,66.89,66.93,66.87,66.93,3761.5410919867777,45.6835,45.7109,45.6699,45.7109,3761.5411
2014-02-18 11:30:00,66.94,66.94,66.88,66.88,25190.926706941755,45.7177,45.7177,45.6767,45.6767,25190.9267
2014-02-18 11:35:00,66.87,66.87,66.83,66.85,4331.471560469623,45.6699,45.6699,45.6426,45.6562,4331.4716
2014-02-18 11:40:00,66.84,66.9,66.84,66.89,8434.970933546107,45.6494,45.6904,45.6494,45.6835,8434.9709
2014-02-18 11:45:00,66.89,66.92,66.86,66.88,9118.88749572552,45.6835,45.704,45.6631,45.6767,9118.8875
2014-02-18 11:50:00,66.89,66.89,66.83,66.83,24279.0379573692,45.6835,45.6835,45.6426,45.6426,24279.038
2014-02-18 11:55:00,66.84,66.84,66.76,66.76,9574.831870511798,45.6494,45.6494,45.5948,45.5948,9574.8319
2014-02-18 12:00:00,66.76,66.82,66.76,66.8,5585.318591131882,45.5948,45.6357,45.5948,45.6221,5585.3186
2014-02-18 12:05:00,66.8,66.81,66.76,66.76,5585.318591131882,45.6221,45.6289,45.5948,45.5948,5585.3186
2014-02-18 12:10:00,66.75,66.78,66.75,66.78,5927.276872221589,45.5879,45.6084,45.5879,45.6084,5927.2769
2014-02-18 12:15:00,66.76,66.77,66.74,66.75,9232.87358942209,45.5948,45.6016,45.5811,45.5879,9232.8736
2014-02-18 12:20:00,66.75,66.86,66.75,66.86,6953.151715490711,45.5879,45.6631,45.5879,45.6631,6953.1517
2014-02-18 12:25:00,66.87,66.91,66.87,66.88,47418.21497777271,45.6699,45.6972,45.6699,45.6767,47418.215
2014-02-18 12:30:00,66.89,66.9,66.88,66.88,10030.776245298071,45.6835,45.6904,45.6767,45.6767,10030.7762
2014-02-18 12:35:00,66.88,66.91,66.87,66.89,15502.108742733386,45.6767,45.6972,45.6699,45.6835,15502.1087
2014-02-18 12:40:00,66.89,66.91,66.88,66.9,9802.804057904936,45.6835,45.6972,45.6767,45.6904,9802.8041
2014-02-18 12:45:00,66.9,66.96,66.89,66.91,27356.662487176563,45.6904,45.7314,45.6835,45.6972,27356.6625
2014-02-18 12:50:00,66.9,66.94,66.9,66.9,16755.955773395646,45.6904,45.7177,45.6904,45.6904,16755.9558
2014-02-18 12:55:00,66.9,66.96,66.9,66.96,9574.831870511798,45.6904,45.7314,45.6904,45.7314,9574.8319
2014-02-18 13:00:00,66.96,67.0,66.96,66.99,18351.761085147613,45.7314,45.7587,45.7314,45.7518,18351.7611
2014-02-18 13:05:00,66.98,66.98,66.9,66.93,15388.122649036815,45.745,45.745,45.6904,45.7109,15388.1226
2014-02-18 13:10:00,66.93,66.97,66.93,66.97,8320.984839849538,45.7109,45.7382,45.7109,45.7382,8320.9848
2014-02-18 13:15:00,66.97,67.0,66.95,66.95,10372.73452638778,45.7382,45.7587,45.7245,45.7245,10372.7345
2014-02-18 13:20:00,66.95,66.96,66.93,66.93,10942.664994870624,45.7245,45.7314,45.7109,45.7109,10942.665
2014-02-18 13:25:00,66.93,66.98,66.93,66.96,12424.484212926023,45.7109,45.745,45.7109,45.7314,12424.4842
2014-02-18 13:30:00,66.95,66.96,66.9,66.91,14590.219993160834,45.7245,45.7314,45.6904,45.6972,14590.22
2014-02-18 13:35:00,66.92,66.94,66.89,66.92,10372.73452638778,45.704,45.7177,45.6835,45.704,10372.7345
2014-02-18 13:40:00,66.93,66.97,66.93,66.96,10600.70671378092,45.7109,45.7382,45.7109,45.7314,10600.7067
2014-02-18 13:45:00,66.97,66.98,66.94,66.98,19491.6220221133,45.7382,45.745,45.7177,45.745,19491.622
2014-02-18 13:50:00,66.97,67.02,66.96,67.0,13336.372962498575,45.7382,45.7723,45.7314,45.7587,13336.373
2014-02-18 13:55:00,67.02,67.06,67.02,67.04,20631.482959078992,45.7723,45.7996,45.7723,45.786,20631.483
2014-02-18 14:00:00,67.04,67.1,67.04,67.08,11056.651088567194,45.786,45.827,45.786,45.8133,11056.6511
2014-02-18 14:05:00,67.08,67.09,67.04,67.04,7979.026558759831,45.8133,45.8201,45.786,45.786,7979.0266
2014-02-18 14:10:00,67.04,67.06,67.03,67.06,11284.623275960334,45.786,45.7996,45.7792,45.7996,11284.6233
2014-02-18 14:15:00,67.07,67.1,67.06,67.07,11626.58155705004,45.8065,45.827,45.7996,45.8065,11626.5816
2014-02-18 14:20:00,67.06,67.08,67.04,67.07,12196.512025532886,45.7996,45.8133,45.786,45.8065,12196.512
2014-02-18 14:25:00,67.08,67.08,67.04,67.04,14248.261712071127,45.8133,45.8133,45.786,45.786,14248.2617
2014-02-18 14:30:00,67.04,67.1,67.04,67.1,9916.790151601504,45.786,45.827,45.786,45.827,9916.7902
2014-02-18 14:35:00,67.1,67.1,67.06,67.08,16300.01139860937,45.827,45.827,45.7996,45.8133,16300.0114
2014-02-18 14:40:00,67.09,67.11,67.09,67.1,13450.359056195144,45.8201,45.8338,45.8201,45.827,13450.3591
2014-02-18 14:45:00,67.1,67.16,67.1,67.16,21999.31608343782,45.827,45.8679,45.827,45.8679,21999.3161
2014-02-18 14:50:00,67.15,67.17,67.13,67.13,13792.317337284852,45.8611,45.8748,45.8475,45.8475,13792.3173
2014-02-18 14:55:00,67.14,67.15,67.11,67.14,24848.968425852046,45.8543,45.8611,45.8338,45.8543,24848.9684
2014-02-18 15:00:00,67.14,67.14,67.11,67.11,13906.30343098142,45.8543,45.8543,45.8338,45.8338,13906.3034
2014-02-18 15:05:00,67.11,67.14,67.1,67.1,14248.261712071127,45.8338,45.8543,45.827,45.827,14248.2617
2014-02-18 15:10:00,67.1,67.1,67.08,67.08,11284.623275960334,45.827,45.827,45.8133,45.8133,11284.6233
2014-02-18 15:15:00,67.07,67.07,67.06,67.07,7181.123902883848,45.8065,45.8065,45.7996,45.8065,7181.1239
2014-02-18 15:20:00,67.07,67.09,67.06,67.07,17781.830616664767,45.8065,45.8201,45.7996,45.8065,17781.8306
2014-02-18 15:25:00,67.06,67.08,67.05,67.06,20517.496865382425,45.7996,45.8133,45.7928,45.7996,20517.4969
2014-02-18 15:30:00,67.06,67.07,67.06,67.07,11854.553744443176,45.7996,45.8065,45.7996,45.8065,11854.5537
2014-02-18 15:35:00,67.06,67.08,67.05,67.05,22569.246551920667,45.7996,45.8133,45.7928,45.7928,22569.2466
2014-02-18 15:40:00,67.06,67.07,67.05,67.06,19947.56639689958,45.7996,45.8065,45.7928,45.7996,19947.5664
2014-02-18 15:45:00,67.05,67.09,67.03,67.08,25304.91280063832,45.7928,45.8201,45.7792,45.8133,25304.9128
2014-02-18 15:50:00,67.09,67.14,67.09,67.11,63490.25418898895,45.8201,45.8543,45.8201,45.8338,63490.2542
2014-02-18 15:55:00,67.11,67.12,67.07,67.1,125726.66134731565,45.8338,45.8406,45.8065,45.827,125726.6613
2014-02-19 09:30:00,66.71,67.04,66.6,66.71,73521.03043428702,45.5606,45.786,45.4855,45.5606,73521.0304
2014-02-19 09:35:00,66.74,67.0,66.69,66.98,20175.53858429272,45.5811,45.7587,45.5469,45.745,20175.5386
2014-02-19 09:40:00,66.96,67.12,66.92,67.03,28040.57904935598,45.7314,45.8406,45.704,45.7792,28040.579
2014-02-19 09:45:00,67.05,67.14,66.99,67.07,25874.843269121167,45.7928,45.8543,45.7518,45.8065,25874.8433
2014-02-19 09:50:00,67.05,67.06,66.96,67.0,27926.59295565941,45.7928,45.7996,45.7314,45.7587,27926.593
2014-02-19 09:55:00,66.99,67.16,66.99,67.16,32600.02279721874,45.7518,45.8679,45.7518,45.8679,32600.0228
2014-02-19 10:00:00,67.17,67.23,66.97,67.04,58702.83825373305,45.8748,45.9158,45.7382,45.786,58702.8383
2014-02-19 10:05:00,67.04,67.12,67.03,67.12,28496.52342414225,45.786,45.8406,45.7792,45.8406,28496.5234
2014-02-19 10:10:00,67.11,67.32,67.08,67.32,27584.634674569705,45.8338,45.9772,45.8133,45.9772,27584.6347
2014-02-19 10:15:00,67.32,67.39,67.25,67.39,33853.869827881,45.9772,46.025,45.9294,46.025,33853.8698
2014-02-19 10:20:00,67.39,67.4,67.32,67.39,32941.98107830845,46.025,46.0319,45.9772,46.025,32941.9811
2014-02-19 10:25:00,67.4,67.46,67.4,67.46,11626.58155705004,46.0319,46.0728,46.0319,46.0728,11626.5816
2014-02-19 10:30:00,67.46,67.47,67.41,67.41,11968.539838139746,46.0728,46.0797,46.0387,46.0387,11968.5398
2014-02-19 10:35:00,67.41,67.48,67.35,67.39,40465.063262282005,46.0387,46.0865,45.9977,46.025,40465.0633
2014-02-19 10:40:00,67.39,67.45,67.32,67.44,50495.83950758007,46.025,46.066,45.9772,46.0592,50495.8395
2014-02-19 10:45:00,67.44,67.46,67.37,67.39,20403.51077168585,46.0592,46.0728,46.0114,46.025,20403.5108
2014-02-19 10:50:00,67.4,67.45,67.36,67.45,17097.914054485354,46.0319,46.066,46.0045,46.066,17097.9141
2014-02-19 10:55:00,67.46,67.47,67.4,67.43,18237.77499145104,46.0728,46.0797,46.0319,46.0523,18237.775
2014-02-19 11:00:00,67.42,67.46,67.42,67.45,21657.35780234812,46.0455,46.0728,46.0455,46.066,21657.3578
2014-02-19 11:05:00,67.46,67.46,67.38,67.39,13906.30343098142,46.0728,46.0728,46.0182,46.025,13906.3034
2014-02-19 11:10:00,67.39,67.45,67.37,67.41,46620.31232189673,46.025,46.066,46.0114,46.0387,46620.3123
2014-02-19 11:15:00,67.43,67.5,67.42,67.48,11398.609369656902,46.0523,46.1002,46.0455,46.0865,11398.6094
2014-02-19 11:20:00,67.47,67.49,67.46,67.48,12652.45640031916,46.0797,46.0933,46.0728,46.0865,12652.4564
2014-02-19 11:25:00,67.49,67.52,67.47,67.49,10372.73452638778,46.0933,46.1138,46.0797,46.0933,10372.7345
2014-02-19 11:30:00,67.47,67.5,67.46,67.47,13564.345149891711,46.0797,46.1002,46.0728,46.0797,13564.3451
2014-02-19 11:35:00,67.46,67.46,67.36,67.36,11170.637182263765,46.0728,46.0728,46.0045,46.0045,11170.6372
2014-02-19 11:40:00,67.36,67.39,67.36,67.36,10714.692807477488,46.0045,46.025,46.0045,46.0045,10714.6928
2014-02-19 11:45:00,67.36,67.38,67.35,67.36,10714.692807477488,46.0045,46.0182,45.9977,46.0045,10714.6928
2014-02-19 11:50:00,67.35,67.39,67.34,67.34,5015.388122649037,45.9977,46.025,45.9909,45.9909,5015.3881
2014-02-19 11:55:00,67.35,67.37,67.14,67.14,35107.71685854326,45.9977,46.0114,45.8543,45.8543,35107.7169
2014-02-19 12:00:00,67.14,67.14,67.02,67.1,34309.81420266727,45.8543,45.8543,45.7723,45.827,34309.8142
2014-02-19 12:05:00,67.09,67.11,67.06,67.07,10258.748432691213,45.8201,45.8338,45.7996,45.8065,10258.7484
2014-02-19 12:10:00,67.06,67.07,67.03,67.06,8890.915308332384,45.7996,45.8065,45.7792,45.7996,8890.9153
2014-02-19 12:15:00,67.06,67.07,66.97,66.98,6611.193434401003,45.7996,45.8065,45.7382,45.745,6611.1934
2014-02-19 12:20:00,66.99,66.99,66.87,66.94,8320.984839849538,45.7518,45.7518,45.6699,45.7177,8320.9848
2014-02-19 12:25:00,66.95,66.95,66.89,66.94,10714.692807477488,45.7245,45.7245,45.6835,45.7177,10714.6928
2014-02-19 12:30:00,66.93,66.98,66.93,66.98,8093.0126524564,45.7109,45.745,45.7109,45.745,8093.0127
2014-02-19 12:35:00,66.97,67.01,66.95,67.01,7865.040465063263,45.7382,45.7655,45.7245,45.7655,7865.0405
2014-02-19 12:40:00,67.01,67.01,66.96,66.97,11170.637182263765,45.7655,45.7655,45.7314,45.7382,11170.6372
2014-02-19 12:45:00,66.97,66.97,66.9,66.91,9004.901402028952,45.7382,45.7382,45.6904,45.6972,9004.9014
2014-02-19 12:50:00,66.9,66.93,66.9,66.93,8206.998746152969,45.6904,45.7109,45.6904,45.7109,8206.9987
2014-02-19 12:55:00,66.93,66.97,66.91,66.97,9460.84577681523,45.7109,45.7382,45.6972,45.7382,9460.8458
2014-02-19 13:00:00,66.96,66.99,66.95,66.97,8890.915308332384,45.7314,45.7518,45.7245,45.7382,8890.9153
2014-02-19 13:05:00,66.98,67.07,66.96,67.07,9802.804057904936,45.745,45.8065,45.7314,45.8065,9802.8041
2014-02-19 13:10:00,67.08,67.11,67.06,67.11,9004.901402028952,45.8133,45.8338,45.7996,45.8338,9004.9014
2014-02-19 13:15:00,67.13,67.14,67.11,67.11,5357.346403738744,45.8475,45.8543,45.8338,45.8338,5357.3464
2014-02-19 13:20:00,67.12,67.14,67.1,67.13,39895.13279379916,45.8406,45.8543,45.827,45.8475,39895.1328
2014-02-19 13:25:00,67.12,67.12,67.1,67.11,5015.388122649037,45.8406,45.8406,45.827,45.8338,5015.3881
2014-02-19 13:30:00,67.11,67.16,67.11,67.16,5243.360310042175,45.8338,45.8679,45.8338,45.8679,5243.3603
2014-02-19 13:35:00,67.16,67.16,67.12,67.13,4559.443747862761,45.8679,45.8679,45.8406,45.8475,4559.4437
2014-02-19 13:40:00,67.13,67.13,67.09,67.1,8206.998746152969,45.8475,45.8475,45.8201,45.827,8206.9987
2014-02-19 13:45:00,67.1,67.11,67.1,67.1,5357.346403738744,45.827,45.8338,45.827,45.827,5357.3464
2014-02-19 13:50:00,67.1,67.13,67.1,67.11,5243.360310042175,45.827,45.8475,45.827,45.8338,5243.3603
2014-02-19 13:55:00,67.12,67.13,67.07,67.07,5243.360310042175,45.8406,45.8475,45.8065,45.8065,5243.3603
2014-02-19 14:00:00,67.05,67.14,67.02,67.07,14476.233899464263,45.7928,45.8543,45.7723,45.8065,14476.2339
2014-02-19 14:05:00,67.08,67.2,67.07,67.19,10258.748432691213,45.8133,45.8953,45.8065,45.8884,10258.7484
2014-02-19 14:10:00,67.19,67.19,67.13,67.13,17325.886241878492,45.8884,45.8884,45.8475,45.8475,17325.8862
2014-02-19 14:15:00,67.12,67.12,67.05,67.09,13108.400775105438,45.8406,45.8406,45.7928,45.8201,13108.4008
2014-02-19 14:20:00,67.09,67.09,66.96,67.03,11170.637182263765,45.8201,45.8201,45.7314,45.7792,11170.6372
2014-02-19 14:25:00,67.03,67.08,66.99,67.08,9460.84577681523,45.7792,45.8133,45.7518,45.8133,9460.8458
2014-02-19 14:30:00,67.08,67.09,67.03,67.07,7523.082183973555,45.8133,45.8201,45.7792,45.8065,7523.0822
2014-02-19 14:35:00,67.06,67.07,67.0,67.03,11854.553744443176,45.7996,45.8065,45.7587,45.7792,11854.5537
2014-02-19 14:40:00,67.03,67.08,66.98,66.98,10486.72062008435,45.7792,45.8133,45.745,45.745,10486.7206
2014-02-19 14:45:00,66.98,67.0,66.93,66.96,11854.553744443176,45.745,45.7587,45.7109,45.7314,11854.5537
2014-02-19 14:50:00,66.96,67.02,66.96,66.99,8206.998746152969,45.7314,45.7723,45.7314,45.7518,8206.9987
2014-02-19 14:55:00,67.0,67.01,66.92,66.99,18579.73327254075,45.7587,45.7655,45.704,45.7518,18579.7333
2014-02-19 15:00:00,67.0,67.03,66.97,66.97,10828.678901174057,45.7587,45.7792,45.7382,45.7382,10828.6789
2014-02-19 15:05:00,66.98,66.99,66.96,66.96,10714.692807477488,45.745,45.7518,45.7314,45.7314,10714.6928
2014-02-19 15:10:00,66.96,66.96,66.85,66.88,19263.649834720163,45.7314,45.7314,45.6562,45.6767,19263.6498
2014-02-19 15:15:00,66.89,66.91,66.82,66.82,17097.914054485354,45.6835,45.6972,45.6357,45.6357,17097.9141
2014-02-19 15:20:00,66.82,66.84,66.79,66.84,20859.45514647213,45.6357,45.6494,45.6152,45.6494,20859.4551
2014-02-19 15:25:00,66.83,66.83,66.79,66.8,9004.901402028952,45.6426,45.6426,45.6152,45.6221,9004.9014
2014-02-19 15:30:00,66.79,66.81,66.75,66.81,18123.788897754475,45.6152,45.6289,45.5879,45.6289,18123.7889
2014-02-19 15:35:00,66.8,66.85,66.8,66.85,22911.20483301037,45.6221,45.6562,45.6221,45.6562,22911.2048
2014-02-19 15:40:00,66.85,66.89,66.82,66.84,25646.87108172803,45.6562,45.6835,45.6357,45.6494,25646.8711
2014-02-19 15:45:00,66.84,66.87,66.76,66.8,40123.10498119229,45.6494,45.6699,45.5948,45.6221,40123.105
2014-02-19 15:50:00,66.8,66.82,66.72,66.73,60070.67137809187,45.6221,45.6357,45.5674,45.5743,60070.6714
2014-02-19 15:55:00,66.74,66.81,66.72,66.81,49128.00638322125,45.5811,45.6289,45.5674,45.6289,49128.0064
2014-02-20 09:30:00,66.89,67.1,66.89,67.06,31802.120141342755,45.6835,45.827,45.6835,45.7996,31802.1201
2014-02-20 09:35:00,66.96,67.03,66.9,66.91,14020.28952467799,45.7314,45.7792,45.6904,45.6972,14020.2895
2014-02-20 09:40:00,66.93,66.99,66.83,66.93,18807.705459933888,45.7109,45.7518,45.6426,45.7109,18807.7055
2014-02-20 09:45:00,66.91,66.93,66.74,66.81,28268.55123674912,45.6972,45.7109,45.5811,45.6289,28268.5512
2014-02-20 09:50:00,66.8,66.87,66.65,66.66,39667.16060640602,45.6221,45.6699,45.5196,45.5265,39667.1606
2014-02-20 09:55:00,66.69,66.78,66.62,66.7,10372.73452638778,45.5469,45.6084,45.4991,45.5538,10372.7345
2014-02-20 10:00:00,66.65,66.77,66.59,66.71,25646.87108172803,45.5196,45.6016,45.4787,45.5606,25646.8711
2014-02-20 10:05:00,66.73,66.74,66.55,66.58,18237.77499145104,45.5743,45.5811,45.4513,45.4718,18237.775
2014-02-20 10:10:00,66.58,66.76,66.58,66.76,13222.386868802008,45.4718,45.5948,45.4718,45.5948,13222.3869
2014-02-20 10:15:00,66.79,66.93,66.78,66.88,20175.53858429272,45.6152,45.7109,45.6084,45.6767,20175.5386
2014-02-20 10:20:00,66.89,66.91,66.86,66.87,16413.997492305938,45.6835,45.6972,45.6631,45.6699,16413.9975
2014-02-20 10:25:00,66.89,67.02,66.89,66.97,20859.45514647213,45.6835,45.7723,45.6835,45.7382,20859.4551
2014-02-20 10:30:00,66.98,67.23,66.97,67.19,32372.0506098256,45.745,45.9158,45.7382,45.8884,32372.0506
2014-02-20 10:35:00,67.19,67.23,67.16,67.23,14362.247805767696,45.8884,45.9158,45.8679,45.9158,14362.2478
2014-02-20 10:40:00,67.23,67.3,67.23,67.25,20061.552490596147,45.9158,45.9636,45.9158,45.9294,20061.5525
2014-02-20 10:45:00,67.25,67.25,67.2,67.25,8206.998746152969,45.9294,45.9294,45.8953,45.9294,8206.9987
2014-02-20 10:50:00,67.25,67.25,67.16,67.2,14134.27561837456,45.9294,45.9294,45.8679,45.8953,14134.2756
2014-02-20 10:55:00,67.19,67.22,67.1,67.1,11056.651088567194,45.8884,45.9089,45.827,45.827,11056.6511
2014-02-20 11:00:00,67.1,67.13,67.05,67.07,13564.345149891711,45.827,45.8475,45.7928,45.8065,13564.3451
2014-02-20 11:05:00,67.08,67.17,67.07,67.17,8434.970933546107,45.8133,45.8748,45.8065,45.8748,8434.9709
2014-02-20 11:10:00,67.17,67.17,67.1,67.1,8320.984839849538,45.8748,45.8748,45.827,45.827,8320.9848
2014-02-20 11:15:00,67.1,67.1,67.04,67.04,7523.082183973555,45.827,45.827,45.786,45.786,7523.0822
2014-02-20 11:20:00,67.04,67.07,67.02,67.03,9688.817964208369,45.786,45.8065,45.7723,45.7792,9688.818
2014-02-20 11:25:00,67.01,67.01,66.95,67.01,12994.414681408867,45.7655,45.7655,45.7245,45.7655,12994.4147
2014-02-20 11:30:00,67.01,67.09,67.01,67.09,11968.539838139746,45.7655,45.8201,45.7655,45.8201,11968.5398
2014-02-20 11:35:00,67.1,67.2,67.1,67.14,17781.830616664767,45.827,45.8953,45.827,45.8543,17781.8306
2014-02-20 11:40:00,67.13,67.16,67.11,67.16,8548.957027242677,45.8475,45.8679,45.8338,45.8679,8548.957
2014-02-20 11:45:00,67.15,67.23,67.15,67.23,8206.998746152969,45.8611,45.9158,45.8611,45.9158,8206.9987
2014-02-20 11:50:00,67.23,67.24,67.1,67.11,9688.817964208369,45.9158,45.9226,45.827,45.8338,9688.818
2014-02-20 11:55:00,67.12,67.14,67.08,67.09,11512.595463353471,45.8406,45.8543,45.8133,45.8201,11512.5955
2014-02-20 12:00:00,67.08,67.1,67.03,67.1,12994.414681408867,45.8133,45.827,45.7792,45.827,12994.4147
2014-02-20 12:05:00,67.09,67.16,67.07,67.14,7523.082183973555,45.8201,45.8679,45.8065,45.8543,7523.0822
2014-02-20 12:10:00,67.14,67.21,67.13,67.19,9574.831870511798,45.8543,45.9021,45.8475,45.8884,9574.8319
2014-02-20 12:15:00,67.19,67.3,67.18,67.29,14248.261712071127,45.8884,45.9636,45.8816,45.9567,14248.2617
2014-02-20 12:20:00,67.3,67.32,67.27,67.3,7637.068277670124,45.9636,45.9772,45.9431,45.9636,7637.0683
2014-02-20 12:25:00,67.29,67.39,67.28,67.34,19377.635928416734,45.9567,46.025,45.9499,45.9909,19377.6359
2014-02-20 12:30:00,67.34,67.46,67.34,67.39,28154.565143052547,45.9909,46.0728,45.9909,46.025,28154.5651
2014-02-20 12:35:00,67.4,67.4,67.33,67.35,9346.85968311866,46.0319,46.0319,45.984,45.9977,9346.8597
2014-02-20 12:40:00,67.34,67.43,67.33,67.39,8890.915308332384,45.9909,46.0523,45.984,46.025,8890.9153
2014-02-20 12:45:00,67.39,67.4,67.38,67.39,5699.304684828451,46.025,46.0319,46.0182,46.025,5699.3047
2014-02-20 12:50:00,67.39,67.39,67.34,67.34,8776.929214635815,46.025,46.025,45.9909,45.9909,8776.9292
2014-02-20 12:55:00,67.34,67.35,67.28,67.29,8093.0126524564,45.9909,45.9977,45.9499,45.9567,8093.0127
2014-02-20 13:00:00,67.29,67.32,67.28,67.3,16300.01139860937,45.9567,45.9772,45.9499,45.9636,16300.0114
2014-02-20 13:05:00,67.31,67.31,67.27,67.31,7181.123902883848,45.9704,45.9704,45.9431,45.9704,7181.1239
2014-02-20 13:10:00,67.29,67.31,67.28,67.29,14362.247805767696,45.9567,45.9704,45.9499,45.9567,14362.2478
2014-02-20 13:15:00,67.29,67.29,67.25,67.26,5243.360310042175,45.9567,45.9567,45.9294,45.9362,5243.3603
2014-02-20 13:20:00,67.26,67.27,67.23,67.25,4559.443747862761,45.9362,45.9431,45.9158,45.9294,4559.4437
2014-02-20 13:25:00,67.25,67.25,67.24,67.25,7409.096090276987,45.9294,45.9294,45.9226,45.9294,7409.0961
2014-02-20 13:30:00,67.25,67.28,67.24,67.25,4901.402028952468,45.9294,45.9499,45.9226,45.9294,4901.402
2014-02-20 13:35:00,67.25,67.25,67.23,67.24,4331.471560469623,45.9294,45.9294,45.9158,45.9226,4331.4716
2014-02-20 13:40:00,67.23,67.24,67.15,67.17,7865.040465063263,45.9158,45.9226,45.8611,45.8748,7865.0405
2014-02-20 13:45:00,67.17,67.17,67.15,67.17,8434.970933546107,45.8748,45.8748,45.8611,45.8748,8434.9709
2014-02-20 13:50:00,67.17,67.2,67.17,67.18,7523.082183973555,45.8748,45.8953,45.8748,45.8816,7523.0822
2014-02-20 13:55:00,67.19,67.19,67.13,67.15,9232.87358942209,45.8884,45.8884,45.8475,45.8611,9232.8736
2014-02-20 14:00:00,67.14,67.14,67.06,67.07,7295.109996580417,45.8543,45.8543,45.7996,45.8065,7295.11
2014-02-20 14:05:00,67.06,67.08,67.05,67.07,8548.957027242677,45.7996,45.8133,45.7928,45.8065,8548.957
2014-02-20 14:10:00,67.06,67.13,67.03,67.13,11284.623275960334,45.7996,45.8475,45.7792,45.8475,11284.6233
2014-02-20 14:15:00,67.13,67.2,67.12,67.17,9346.85968311866,45.8475,45.8953,45.8406,45.8748,9346.8597
2014-02-20 14:20:00,67.17,67.21,67.17,67.2,5813.29077852502,45.8748,45.9021,45.8748,45.8953,5813.2908
2014-02-20 14:25:00,67.2,67.22,67.14,67.18,10828.678901174057,45.8953,45.9089,45.8543,45.8816,10828.6789
2014-02-20 14:30:00,67.18,67.18,67.14,67.16,4559.443747862761,45.8816,45.8816,45.8543,45.8679,4559.4437
2014-02-20 14:35:00,67.16,67.17,67.12,67.14,5585.318591131882,45.8679,45.8748,45.8406,45.8543,5585.3186
2014-02-20 14:40:00,67.14,67.16,67.14,67.16,7409.096090276987,45.8543,45.8679,45.8543,45.8679,7409.0961
2014-02-20 14:45:00,67.17,67.2,67.15,67.2,17325.886241878492,45.8748,45.8953,45.8611,45.8953,17325.8862
2014-02-20 14:50:00,67.21,67.21,67.16,67.17,6839.165621794141,45.9021,45.9021,45.8679,45.8748,6839.1656
2014-02-20 14:55:00,67.17,67.21,67.17,67.19,11170.637182263765,45.8748,45.9021,45.8748,45.8884,11170.6372
2014-02-20 15:00:00,67.2,67.24,67.17,67.22,15274.136555340248,45.8953,45.9226,45.8748,45.9089,15274.1366
2014-02-20 15:05:00,67.22,67.25,67.22,67.23,6725.179528097572,45.9089,45.9294,45.9089,45.9158,6725.1795
2014-02-20 15:10:00,67.22,67.26,67.21,67.21,9802.804057904936,45.9089,45.9362,45.9021,45.9021,9802.8041
2014-02-20 15:15:00,67.21,67.23,67.19,67.23,18009.802804057905,45.9021,45.9158,45.8884,45.9158,18009.8028
2014-02-20 15:20:00,67.22,67.24,67.17,67.17,12766.44249401573,45.9089,45.9226,45.8748,45.8748,12766.4425
2014-02-20 15:25:00,67.17,67.17,67.14,67.15,12652.45640031916,45.8748,45.8748,45.8543,45.8611,12652.4564
2014-02-20 15:30:00,67.14,67.2,67.14,67.16,11170.637182263765,45.8543,45.8953,45.8543,45.8679,11170.6372
2014-02-20 15:35:00,67.16,67.17,67.13,67.13,15274.136555340248,45.8679,45.8748,45.8475,45.8475,15274.1366
2014-02-20 15:40:00,67.13,67.15,67.1,67.15,16527.98358600251,45.8475,45.8611,45.827,45.8611,16527.9836
2014-02-20 15:45:00,67.15,67.22,67.14,67.22,24165.05186367264,45.8611,45.9089,45.8543,45.9089,24165.0519
2014-02-20 15:50:00,67.22,67.25,67.18,67.18,45138.49310384133,45.9089,45.9294,45.8816,45.8816,45138.4931
2014-02-20 15:55:00,67.19,67.19,67.1,67.11,61438.50450245071,45.8884,45.8884,45.827,45.8338,61438.5045
2014-02-21 09:30:00,70.07,70.07,66.96,67.08,361449.90311182034,47.8554,47.8554,45.7314,45.8133,361449.9031
2014-02-21 09:35:00,67.07,67.08,66.78,66.83,34195.82810897071,45.8065,45.8133,45.6084,45.6426,34195.8281
2014-02-21 09:40:00,66.84,67.1,66.84,67.08,18465.74717884418,45.6494,45.827,45.6494,45.8133,18465.7472
2014-02-21 09:45:00,67.09,67.45,67.05,67.39,31118.203579163343,45.8201,46.066,45.7928,46.025,31118.2036
2014-02-21 09:50:00,67.42,67.54,67.39,67.53,13792.317337284852,46.0455,46.1275,46.025,46.1206,13792.3173
2014-02-21 09:55:00,67.53,67.53,67.37,67.39,13906.30343098142,46.1206,46.1206,46.0114,46.025,13906.3034
2014-02-21 10:00:00,67.37,67.46,67.33,67.43,17553.85842927163,46.0114,46.0728,45.984,46.0523,17553.8584
2014-02-21 10:05:00,67.43,67.46,67.35,67.38,11284.623275960334,46.0523,46.0728,45.9977,46.0182,11284.6233
2014-02-21 10:10:00,67.39,67.43,67.33,67.39,20061.552490596147,46.025,46.0523,45.984,46.025,20061.5525
2014-02-21 10:15:00,67.38,67.38,67.27,67.28,35905.61951441924,46.0182,46.0182,45.9431,45.9499,35905.6195
2014-02-21 10:20:00,67.26,67.26,67.1,67.11,31574.147953949618,45.9362,45.9362,45.827,45.8338,31574.148
2014-02-21 10:25:00,67.11,67.17,67.1,67.15,18351.761085147613,45.8338,45.8748,45.827,45.8611,18351.7611
2014-02-21 10:30:00,67.15,67.28,67.15,67.25,20859.45514647213,45.8611,45.9499,45.8611,45.9294,20859.4551
2014-02-21 10:35:00,67.25,67.28,67.22,67.25,49697.93685170409,45.9294,45.9499,45.9089,45.9294,49697.9369
2014-02-21 10:40:00,67.25,67.32,67.25,67.29,15844.067023823094,45.9294,45.9772,45.9294,45.9567,15844.067
2014-02-21 10:45:00,67.27,67.36,67.27,67.36,5699.304684828451,45.9431,46.0045,45.9431,46.0045,5699.3047
2014-02-21 10:50:00,67.38,67.38,67.3,67.32,8548.957027242677,46.0182,46.0182,45.9636,45.9772,8548.957
2014-02-21 10:55:00,67.31,67.39,67.31,67.36,12082.525931836317,45.9704,46.025,45.9704,46.0045,12082.5259
2014-02-21 11:00:00,67.37,67.43,67.36,67.43,18921.69155363046,46.0114,46.0523,46.0045,46.0523,18921.6916
2014-02-21 11:05:00,67.43,67.46,67.42,67.42,16413.997492305938,46.0523,46.0728,46.0455,46.0455,16413.9975
2014-02-21 11:10:00,67.42,67.48,67.4,67.43,37729.39701356435,46.0455,46.0865,46.0319,46.0523,37729.397
2014-02-21 11:15:00,67.44,67.46,67.39,67.39,55283.25544283597,46.0592,46.0728,46.025,46.025,55283.2554
2014-02-21 11:20:00,67.38,67.4,67.35,67.39,7409.096090276987,46.0182,46.0319,45.9977,46.025,7409.0961
2014-02-21 11:25:00,67.39,67.4,67.34,67.4,13222.386868802008,46.025,46.0319,45.9909,46.0319,13222.3869
2014-02-21 11:30:00,67.41,67.42,67.36,67.39,15844.067023823094,46.0387,46.0455,46.0045,46.025,15844.067
2014-02-21 11:35:00,67.39,67.41,67.33,67.34,13450.359056195144,46.025,46.0387,45.984,45.9909,13450.3591
2014-02-21 11:40:00,67.37,67.37,67.33,67.36,13108.400775105438,46.0114,46.0114,45.984,46.0045,13108.4008
2014-02-21 11:45:00,67.37,67.39,67.34,67.36,12652.45640031916,46.0114,46.025,45.9909,46.0045,12652.4564
2014-02-21 11:50:00,67.35,67.39,67.35,67.39,9232.87358942209,45.9977,46.025,45.9977,46.025,9232.8736
2014-02-21 11:55:00,67.39,67.39,67.33,67.34,8662.943120939246,46.025,46.025,45.984,45.9909,8662.9431
2014-02-21 12:00:00,67.33,67.39,67.32,67.38,16869.941867092213,45.984,46.025,45.9772,46.0182,16869.9419
2014-02-21 12:05:00,67.38,67.39,67.36,67.37,10030.776245298071,46.0182,46.025,46.0045,46.0114,10030.7762
2014-02-21 12:10:00,67.38,67.39,67.37,67.38,12652.45640031916,46.0182,46.025,46.0114,46.0182,12652.4564
2014-02-21 12:15:00,67.39,67.39,67.36,67.39,10714.692807477488,46.025,46.025,46.0045,46.025,10714.6928
2014-02-21 12:20:00,67.39,67.39,67.36,67.37,10372.73452638778,46.025,46.025,46.0045,46.0114,10372.7345
2014-02-21 12:25:00,67.39,67.39,67.36,67.39,11056.651088567194,46.025,46.025,46.0045,46.025,11056.6511
2014-02-21 12:30:00,67.39,67.39,67.31,67.32,9802.804057904936,46.025,46.025,45.9704,45.9772,9802.8041
2014-02-21 12:35:00,67.31,67.35,67.31,67.34,6497.2073407044345,45.9704,45.9977,45.9704,45.9909,6497.2073
2014-02-21 12:40:00,67.33,67.33,67.3,67.3,7523.082183973555,45.984,45.984,45.9636,45.9636,7523.0822
2014-02-21 12:45:00,67.29,67.31,67.21,67.24,11398.609369656902,45.9567,45.9704,45.9021,45.9226,11398.6094
2014-02-21 12:50:00,67.24,67.24,67.21,67.23,8093.0126524564,45.9226,45.9226,45.9021,45.9158,8093.0127
2014-02-21 12:55:00,67.23,67.25,67.21,67.24,9004.901402028952,45.9158,45.9294,45.9021,45.9226,9004.9014
2014-02-21 13:00:00,67.23,67.25,67.21,67.21,11626.58155705004,45.9158,45.9294,45.9021,45.9021,11626.5816
2014-02-21 13:05:00,67.21,67.23,67.19,67.23,11968.539838139746,45.9021,45.9158,45.8884,45.9158,11968.5398
2014-02-21 13:10:00,67.25,67.26,67.23,67.26,9688.817964208369,45.9294,45.9362,45.9158,45.9362,9688.818
2014-02-21 13:15:00,67.27,67.27,67.24,67.25,13792.317337284852,45.9431,45.9431,45.9226,45.9294,13792.3173
2014-02-21 13:20:00,67.25,67.26,67.2,67.23,9688.817964208369,45.9294,45.9362,45.8953,45.9158,9688.818
2014-02-21 13:25:00,67.24,67.24,67.13,67.15,21543.371708651543,45.9226,45.9226,45.8475,45.8611,21543.3717
2014-02-21 13:30:00,67.15,67.16,67.12,67.12,11740.567650746609,45.8611,45.8679,45.8406,45.8406,11740.5677
2014-02-21 13:35:00,67.13,67.13,67.06,67.09,14818.192180553971,45.8475,45.8475,45.7996,45.8201,14818.1922
2014-02-21 13:40:00,67.08,67.1,67.07,67.1,8434.970933546107,45.8133,45.827,45.8065,45.827,8434.9709
2014-02-21 13:45:00,67.1,67.15,67.1,67.13,6725.179528097572,45.827,45.8611,45.827,45.8475,6725.1795
2014-02-21 13:50:00,67.12,67.12,67.04,67.05,21087.427333865267,45.8406,45.8406,45.786,45.7928,21087.4273
2014-02-21 13:55:00,67.04,67.09,67.03,67.09,14818.192180553971,45.786,45.8201,45.7792,45.8201,14818.1922
2014-02-21 14:00:00,67.07,67.13,67.07,67.07,9346.85968311866,45.8065,45.8475,45.8065,45.8065,9346.8597
2014-02-21 14:05:00,67.07,67.11,67.07,67.1,5243.360310042175,45.8065,45.8338,45.8065,45.827,5243.3603
2014-02-21 14:10:00,67.1,67.12,67.03,67.04,6269.235153311296,45.827,45.8406,45.7792,45.786,6269.2352
2014-02-21 14:15:00,67.04,67.06,67.03,67.03,6725.179528097572,45.786,45.7996,45.7792,45.7792,6725.1795
2014-02-21 14:20:00,67.05,67.07,67.03,67.03,11284.623275960334,45.7928,45.8065,45.7792,45.7792,11284.6233
2014-02-21 14:25:00,67.03,67.07,67.02,67.02,12652.45640031916,45.7792,45.8065,45.7723,45.7723,12652.4564
2014-02-21 14:30:00,67.01,67.01,66.91,66.93,15274.136555340248,45.7655,45.7655,45.6972,45.7109,15274.1366
2014-02-21 14:35:00,66.93,66.93,66.89,66.89,24962.954519548617,45.7109,45.7109,45.6835,45.6835,24962.9545
2014-02-21 14:40:00,66.89,66.94,66.89,66.91,25532.88498803146,45.6835,45.7177,45.6835,45.6972,25532.885
2014-02-21 14:45:00,66.92,66.94,66.9,66.94,19833.58030320301,45.704,45.7177,45.6904,45.7177,19833.5803
2014-02-21 14:50:00,66.94,66.94,66.88,66.89,44454.57654166192,45.7177,45.7177,45.6767,45.6835,44454.5765
2014-02-21 14:55:00,66.89,67.01,66.87,66.99,21657.35780234812,45.6835,45.7655,45.6699,45.7518,21657.3578
2014-02-21 15:00:00,66.99,67.02,66.96,66.96,11968.539838139746,45.7518,45.7723,45.7314,45.7314,11968.5398
2014-02-21 15:05:00,66.97,66.98,66.96,66.97,11854.553744443176,45.7382,45.745,45.7314,45.7382,11854.5537
2014-02-21 15:10:00,66.99,66.99,66.95,66.96,11512.595463353471,45.7518,45.7518,45.7245,45.7314,11512.5955
2014-02-21 15:15:00,66.96,67.02,66.94,67.01,17325.886241878492,45.7314,45.7723,45.7177,45.7655,17325.8862
2014-02-21 15:20:00,67.02,67.04,67.02,67.02,13450.359056195144,45.7723,45.786,45.7723,45.7723,13450.3591
2014-02-21 15:25:00,67.02,67.06,67.02,67.05,19149.6637410236,45.7723,45.7996,45.7723,45.7928,19149.6637
2014-02-21 15:30:00,67.05,67.06,67.01,67.02,22455.260458224097,45.7928,45.7996,45.7655,45.7723,22455.2605
2014-02-21 15:35:00,67.02,67.02,66.9,66.9,26900.71811239029,45.7723,45.7723,45.6904,45.6904,26900.7181
2014-02-21 15:40:00,66.91,66.92,66.89,66.9,27584.634674569705,45.6972,45.704,45.6835,45.6904,27584.6347
2014-02-21 15:45:00,66.9,66.92,66.85,66.86,46164.367947110455,45.6904,45.704,45.6562,45.6631,46164.3679
2014-02-21 15:50:00,66.86,66.87,66.84,66.84,56081.15809871196,45.6631,45.6699,45.6494,45.6494,56081.1581
2014-02-21 15:55:00,66.84,66.86,66.81,66.85,87313.34777157188,45.6494,45.6631,45.6289,45.6562,87313.3478
2014-02-24 09:30:00,66.32,67.09,66.32,66.97,38413.31357574376,45.2943,45.8201,45.2943,45.7382,38413.3136
2014-02-24 09:35:00,66.99,67.22,66.98,67.18,19035.677647327026,45.7518,45.9089,45.745,45.8816,19035.6776
2014-02-24 09:40:00,67.2,67.23,66.94,67.05,21999.31608343782,45.8953,45.9158,45.7177,45.7928,21999.3161
2014-02-24 09:45:00,67.06,67.26,67.06,67.25,22911.20483301037,45.7996,45.9362,45.7996,45.9294,22911.2048
2014-02-24 09:50:00,67.27,67.51,67.27,67.41,97686.08229795966,45.9431,46.107,45.9431,46.0387,97686.0823
2014-02-24 09:55:00,67.42,67.5,67.39,67.44,46506.32622820016,46.0455,46.1002,46.025,46.0592,46506.3262
2014-02-24 10:00:00,67.46,67.52,67.43,67.49,14590.219993160834,46.0728,46.1138,46.0523,46.0933,14590.22
2014-02-24 10:05:00,67.47,67.48,67.31,67.42,23709.107488886355,46.0797,46.0865,45.9704,46.0455,23709.1075
2014-02-24 10:10:00,67.42,67.49,67.38,67.47,8434.970933546107,46.0455,46.0933,46.0182,46.0797,8434.9709
2014-02-24 10:15:00,67.48,67.5,67.46,67.5,9688.817964208369,46.0865,46.1002,46.0728,46.1002,9688.818
2014-02-24 10:20:00,67.5,67.5,67.42,67.46,10714.692807477488,46.1002,46.1002,46.0455,46.0728,10714.6928
2014-02-24 10:25:00,67.45,67.51,67.44,67.51,15958.053117519665,46.066,46.107,46.0592,46.107,15958.0531
2014-02-24 10:30:00,67.5,67.53,67.46,67.53,5357.346403738744,46.1002,46.1206,46.0728,46.1206,5357.3464
2014-02-24 10:35:00,67.51,67.67,67.5,67.6,24507.01014476234,46.107,46.2163,46.1002,46.1684,24507.0101
2014-02-24 10:40:00,67.6,67.62,67.55,67.62,11398.609369656902,46.1684,46.1821,46.1343,46.1821,11398.6094
2014-02-24 10:45:00,67.62,67.63,67.56,67.6,16186.0253049128,46.1821,46.1889,46.1411,46.1684,16186.0253
2014-02-24 10:50:00,67.61,67.65,67.58,67.64,15502.108742733386,46.1753,46.2026,46.1548,46.1958,15502.1087
2014-02-24 10:55:00,67.63,67.63,67.56,67.6,4787.415935255899,46.1889,46.1889,46.1411,46.1684,4787.4159
2014-02-24 11:00:00,67.6,67.6,67.54,67.54,7637.068277670124,46.1684,46.1684,46.1275,46.1275,7637.0683
2014-02-24 11:05:00,67.53,67.62,67.53,67.62,6953.151715490711,46.1206,46.1821,46.1206,46.1821,6953.1517
2014-02-24 11:10:00,67.62,67.68,67.62,67.67,17553.85842927163,46.1821,46.2231,46.1821,46.2163,17553.8584
2014-02-24 11:15:00,67.67,67.67,67.62,67.62,31460.16186025305,46.2163,46.2163,46.1821,46.1821,31460.1619
2014-02-24 11:20:00,67.62,67.67,67.6,67.66,20517.496865382425,46.1821,46.2163,46.1684,46.2094,20517.4969
2014-02-24 11:25:00,67.66,67.7,67.66,67.69,8890.915308332384,46.2094,46.2367,46.2094,46.2299,8890.9153
2014-02-24 11:30:00,67.71,67.73,67.68,67.72,10030.776245298071,46.2436,46.2572,46.2231,46.2504,10030.7762
2014-02-24 11:35:00,67.72,67.76,67.69,67.74,14134.27561837456,46.2504,46.2777,46.2299,46.2641,14134.2756
2014-02-24 11:40:00,67.74,67.82,67.73,67.81,8662.943120939246,46.2641,46.3187,46.2572,46.3119,8662.9431
2014-02-24 11:45:00,67.81,67.85,67.79,67.85,13564.345149891711,46.3119,46.3392,46.2982,46.3392,13564.3451
2014-02-24 11:50:00,67.85,67.91,67.83,67.89,16413.997492305938,46.3392,46.3802,46.3255,46.3665,16413.9975
2014-02-24 11:55:00,67.89,67.9,67.85,67.88,12994.414681408867,46.3665,46.3733,46.3392,46.3597,12994.4147
2014-02-24 12:00:00,67.88,67.89,67.82,67.85,21429.385614954976,46.3597,46.3665,46.3187,46.3392,21429.3856
2014-02-24 12:05:00,67.85,67.88,67.83,67.87,10258.748432691213,46.3392,46.3597,46.3255,46.3528,10258.7484
2014-02-24 12:10:00,67.85,67.89,67.85,67.87,15388.122649036815,46.3392,46.3665,46.3392,46.3528,15388.1226
2014-02-24 12:15:00,67.89,67.92,67.88,67.89,10258.748432691213,46.3665,46.387,46.3597,46.3665,10258.7484
2014-02-24 12:20:00,67.89,67.95,67.88,67.92,10600.70671378092,46.3665,46.4075,46.3597,46.387,10600.7067
2014-02-24 12:25:00,67.92,67.93,67.9,67.91,14362.247805767696,46.387,46.3938,46.3733,46.3802,14362.2478
2014-02-24 12:30:00,67.92,67.94,67.9,67.93,15388.122649036815,46.387,46.4007,46.3733,46.3938,15388.1226
2014-02-24 12:35:00,67.93,67.96,67.92,67.96,18693.71936623732,46.3938,46.4143,46.387,46.4143,18693.7194
2014-02-24 12:40:00,67.95,67.96,67.91,67.94,19149.6637410236,46.4075,46.4143,46.3802,46.4007,19149.6637
2014-02-24 12:45:00,67.93,67.96,67.93,67.93,10714.692807477488,46.3938,46.4143,46.3938,46.3938,10714.6928
2014-02-24 12:50:00,67.93,67.97,67.92,67.96,11284.623275960334,46.3938,46.4211,46.387,46.4143,11284.6233
2014-02-24 12:55:00,67.95,67.96,67.93,67.93,12880.428587712298,46.4075,46.4143,46.3938,46.3938,12880.4286
2014-02-24 13:00:00,67.93,67.95,67.92,67.93,10600.70671378092,46.3938,46.4075,46.387,46.3938,10600.7067
2014-02-24 13:05:00,67.94,67.94,67.92,67.93,8093.0126524564,46.4007,46.4007,46.387,46.3938,8093.0127
2014-02-24 13:10:00,67.92,67.93,67.91,67.92,21999.31608343782,46.387,46.3938,46.3802,46.387,21999.3161
2014-02-24 13:15:00,67.93,67.95,67.92,67.93,11284.623275960334,46.3938,46.4075,46.387,46.3938,11284.6233
2014-02-24 13:20:00,67.93,67.95,67.91,67.94,12766.44249401573,46.3938,46.4075,46.3802,46.4007,12766.4425
2014-02-24 13:25:00,67.93,67.94,67.89,67.89,6269.235153311296,46.3938,46.4007,46.3665,46.3665,6269.2352
2014-02-24 13:30:00,67.89,67.93,67.87,67.93,12082.525931836317,46.3665,46.3938,46.3528,46.3938,12082.5259
2014-02-24 13:35:00,67.92,67.93,67.88,67.88,8890.915308332384,46.387,46.3938,46.3597,46.3597,8890.9153
2014-02-24 13:40:00,67.88,67.89,67.82,67.82,9346.85968311866,46.3597,46.3665,46.3187,46.3187,9346.8597
2014-02-24 13:45:00,67.81,67.82,67.8,67.82,5813.29077852502,46.3119,46.3187,46.305,46.3187,5813.2908
2014-02-24 13:50:00,67.82,67.82,67.77,67.78,9688.817964208369,46.3187,46.3187,46.2846,46.2914,9688.818
2014-02-24 13:55:00,67.77,67.8,67.76,67.78,7523.082183973555,46.2846,46.305,46.2777,46.2914,7523.0822
2014-02-24 14:00:00,67.78,67.87,67.78,67.87,14248.261712071127,46.2914,46.3528,46.2914,46.3528,14248.2617
2014-02-24 14:05:00,67.86,67.87,67.84,67.86,8548.957027242677,46.346,46.3528,46.3324,46.346,8548.957
2014-02-24 14:10:00,67.86,67.87,67.83,67.85,6041.262965918158,46.346,46.3528,46.3255,46.3392,6041.263
2014-02-24 14:15:00,67.84,67.85,67.82,67.82,7751.054371366693,46.3324,46.3392,46.3187,46.3187,7751.0544
2014-02-24 14:20:00,67.83,67.86,67.82,67.86,9232.87358942209,46.3255,46.346,46.3187,46.346,9232.8736
2014-02-24 14:25:00,67.86,67.88,67.83,67.83,7067.137809187279,46.346,46.3597,46.3255,46.3255,7067.1378
2014-02-24 14:30:00,67.83,67.85,67.78,67.78,13222.386868802008,46.3255,46.3392,46.2914,46.2914,13222.3869
2014-02-24 14:35:00,67.78,67.78,67.71,67.78,15274.136555340248,46.2914,46.2914,46.2436,46.2914,15274.1366
2014-02-24 14:40:00,67.79,67.8,67.76,67.77,11056.651088567194,46.2982,46.305,46.2777,46.2846,11056.6511
2014-02-24 14:45:00,67.78,67.79,67.76,67.76,8548.957027242677,46.2914,46.2982,46.2777,46.2777,8548.957
2014-02-24 14:50:00,67.76,67.79,67.75,67.75,9232.87358942209,46.2777,46.2982,46.2709,46.2709,9232.8736
2014-02-24 14:55:00,67.75,67.76,67.67,67.67,9460.84577681523,46.2709,46.2777,46.2163,46.2163,9460.8458
2014-02-24 15:00:00,67.66,67.67,67.62,67.64,13450.359056195144,46.2094,46.2163,46.1821,46.1958,13450.3591
2014-02-24 15:05:00,67.63,67.65,67.61,67.64,10600.70671378092,46.1889,46.2026,46.1753,46.1958,10600.7067
2014-02-24 15:10:00,67.63,67.65,67.6,67.6,13678.331243588282,46.1889,46.2026,46.1684,46.1684,13678.3312
2014-02-24 15:15:00,67.6,67.65,67.59,67.65,15046.16436794711,46.1684,46.2026,46.1616,46.2026,15046.1644
2014-02-24 15:20:00,67.65,67.66,67.61,67.63,17439.87233557506,46.2026,46.2094,46.1753,46.1889,17439.8723
2014-02-24 15:25:00,67.63,67.63,67.52,67.53,28724.4956115354,46.1889,46.1889,46.1138,46.1206,28724.4956
2014-02-24 15:30:00,67.52,67.54,67.49,67.54,19719.59420950644,46.1138,46.1275,46.0933,46.1275,19719.5942
2014-02-24 15:35:00,67.53,67.57,67.53,67.53,18579.73327254075,46.1206,46.148,46.1206,46.1206,18579.7333
2014-02-24 15:40:00,67.53,67.53,67.48,67.51,20175.53858429272,46.1206,46.1206,46.0865,46.107,20175.5386
2014-02-24 15:45:00,67.51,67.55,67.48,67.53,27470.64858087313,46.107,46.1343,46.0865,46.1206,27470.6486
2014-02-24 15:50:00,67.53,67.54,67.47,67.49,54143.39450587028,46.1206,46.1275,46.0797,46.0933,54143.3945
2014-02-24 15:55:00,67.49,67.49,67.36,67.37,103955.31745127097,46.0933,46.0933,46.0045,46.0114,103955.3175
2014-02-25 09:30:00,67.53,67.66,67.38,67.56,21315.399521258405,46.1206,46.2094,46.0182,46.1411,21315.3995
2014-02-25 09:35:00,67.55,67.56,67.05,67.17,13108.400775105438,46.1343,46.1411,45.7928,45.8748,13108.4008
2014-02-25 09:40:00,67.18,67.23,66.92,67.23,17781.830616664767,45.8816,45.9158,45.704,45.9158,17781.8306
2014-02-25 09:45:00,67.24,67.27,67.12,67.2,61324.518408754135,45.9226,45.9431,45.8406,45.8953,61324.5184
2014-02-25 09:50:00,67.2,67.22,67.1,67.16,47190.242790379576,45.8953,45.9089,45.827,45.8679,47190.2428
2014-02-25 09:55:00,67.13,67.21,67.03,67.17,4217.485466773053,45.8475,45.9021,45.7792,45.8748,4217.4855
2014-02-25 10:00:00,67.17,67.18,67.07,67.1,24620.99623845891,45.8748,45.8816,45.8065,45.827,24620.9962
2014-02-25 10:05:00,67.11,67.36,67.09,67.31,9118.88749572552,45.8338,46.0045,45.8201,45.9704,9118.8875
2014-02-25 10:10:00,67.31,67.4,67.3,67.31,36589.536076598655,45.9704,46.0319,45.9636,45.9704,36589.5361
2014-02-25 10:15:00,67.32,67.39,67.25,67.36,7409.096090276987,45.9772,46.025,45.9294,46.0045,7409.0961
2014-02-25 10:20:00,67.37,67.45,67.35,67.39,8206.998746152969,46.0114,46.066,45.9977,46.025,8206.9987
2014-02-25 10:25:00,67.38,67.39,67.25,67.27,7637.068277670124,46.0182,46.025,45.9294,45.9431,7637.0683
2014-02-25 10:30:00,67.25,67.27,67.2,67.24,9916.790151601504,45.9294,45.9431,45.8953,45.9226,9916.7902
2014-02-25 10:35:00,67.25,67.41,67.25,67.41,9118.88749572552,45.9294,46.0387,45.9294,46.0387,9118.8875
2014-02-25 10:40:00,67.41,67.43,67.36,67.39,5015.388122649037,46.0387,46.0523,46.0045,46.025,5015.3881
2014-02-25 10:45:00,67.41,67.42,67.35,67.39,5243.360310042175,46.0387,46.0455,45.9977,46.025,5243.3603
2014-02-25 10:50:00,67.38,67.41,67.37,67.38,6383.221247007865,46.0182,46.0387,46.0114,46.0182,6383.2212
2014-02-25 10:55:00,67.4,67.46,67.4,67.42,12766.44249401573,46.0319,46.0728,46.0319,46.0455,12766.4425
2014-02-25 11:00:00,67.43,67.46,67.4,67.4,16983.927960788784,46.0523,46.0728,46.0319,46.0319,16983.928
2014-02-25 11:05:00,67.4,67.45,67.39,67.39,36931.49435768836,46.0319,46.066,46.025,46.025,36931.4944
2014-02-25 11:10:00,67.39,67.57,67.38,67.53,15844.067023823094,46.025,46.148,46.0182,46.1206,15844.067
2014-02-25 11:15:00,67.56,67.62,67.56,67.61,5585.318591131882,46.1411,46.1821,46.1411,46.1753,5585.3186
2014-02-25 11:20:00,67.62,67.68,67.61,67.67,22455.260458224097,46.1821,46.2231,46.1753,46.2163,22455.2605
2014-02-25 11:25:00,67.67,67.67,67.62,67.67,11854.553744443176,46.2163,46.2163,46.1821,46.2163,11854.5537
2014-02-25 11:30:00,67.67,67.75,67.67,67.74,20403.51077168585,46.2163,46.2709,46.2163,46.2641,20403.5108
2014-02-25 11:35:00,67.75,67.75,67.68,67.68,10144.762338994642,46.2709,46.2709,46.2231,46.2231,10144.7623
2014-02-25 11:40:00,67.68,67.72,67.65,67.65,7523.082183973555,46.2231,46.2504,46.2026,46.2026,7523.0822
2014-02-25 11:45:00,67.63,67.68,67.63,67.64,5357.346403738744,46.1889,46.2231,46.1889,46.1958,5357.3464
2014-02-25 11:50:00,67.63,67.64,67.53,67.53,20973.4412401687,46.1889,46.1958,46.1206,46.1206,20973.4412
2014-02-25 11:55:00,67.53,67.56,67.52,67.53,16186.0253049128,46.1206,46.1411,46.1138,46.1206,16186.0253
2014-02-25 12:00:00,67.53,67.55,67.51,67.51,6725.179528097572,46.1206,46.1343,46.107,46.107,6725.1795
2014-02-25 12:05:00,67.5,67.54,67.5,67.53,12994.414681408867,46.1002,46.1275,46.1002,46.1206,12994.4147
2014-02-25 12:10:00,67.53,67.55,67.51,67.53,7637.068277670124,46.1206,46.1343,46.107,46.1206,7637.0683
2014-02-25 12:15:00,67.53,67.57,67.53,67.53,4445.457654166192,46.1206,46.148,46.1206,46.1206,4445.4577
2014-02-25 12:20:00,67.53,67.53,67.47,67.5,8662.943120939246,46.1206,46.1206,46.0797,46.1002,8662.9431
2014-02-25 12:25:00,67.52,67.53,67.52,67.53,2621.680155021088,46.1138,46.1206,46.1138,46.1206,2621.6802
2014-02-25 12:30:00,67.51,67.55,67.5,67.53,5357.346403738744,46.107,46.1343,46.1002,46.1206,5357.3464
2014-02-25 12:35:00,67.52,67.56,67.52,67.53,5015.388122649037,46.1138,46.1411,46.1138,46.1206,5015.3881
2014-02-25 12:40:00,67.53,67.54,67.51,67.54,15160.15046164368,46.1206,46.1275,46.107,46.1275,15160.1505
2014-02-25 12:45:00,67.53,67.6,67.53,67.59,13678.331243588282,46.1206,46.1684,46.1206,46.1616,13678.3312
2014-02-25 12:50:00,67.6,67.6,67.53,67.53,9004.901402028952,46.1684,46.1684,46.1206,46.1206,9004.9014
2014-02-25 12:55:00,67.53,67.55,67.52,67.53,9118.88749572552,46.1206,46.1343,46.1138,46.1206,9118.8875
2014-02-25 13:00:00,67.52,67.55,67.52,67.53,5699.304684828451,46.1138,46.1343,46.1138,46.1206,5699.3047
2014-02-25 13:05:00,67.53,67.6,67.53,67.6,6041.262965918158,46.1206,46.1684,46.1206,46.1684,6041.263
2014-02-25 13:10:00,67.6,67.6,67.55,67.56,11398.609369656902,46.1684,46.1684,46.1343,46.1411,11398.6094
2014-02-25 13:15:00,67.54,67.59,67.54,67.56,3533.56890459364,46.1275,46.1616,46.1275,46.1411,3533.5689
2014-02-25 13:20:00,67.54,67.56,67.53,67.56,9460.84577681523,46.1275,46.1411,46.1206,46.1411,9460.8458
2014-02-25 13:25:00,67.56,67.62,67.54,67.57,9004.901402028952,46.1411,46.1821,46.1275,46.148,9004.9014
2014-02-25 13:30:00,67.57,67.6,67.57,67.6,12538.470306622592,46.148,46.1684,46.148,46.1684,12538.4703
2014-02-25 13:35:00,67.6,67.6,67.52,67.54,11626.58155705004,46.1684,46.1684,46.1138,46.1275,11626.5816
2014-02-25 13:40:00,67.54,67.55,67.52,67.53,15274.136555340248,46.1275,46.1343,46.1138,46.1206,15274.1366
2014-02-25 13:45:00,67.53,67.56,67.5,67.52,24734.98233215548,46.1206,46.1411,46.1002,46.1138,24734.9823
2014-02-25 13:50:00,67.52,67.53,67.51,67.52,14476.233899464263,46.1138,46.1206,46.107,46.1138,14476.2339
2014-02-25 13:55:00,67.53,67.53,67.46,67.46,7181.123902883848,46.1206,46.1206,46.0728,46.0728,7181.1239
2014-02-25 14:00:00,67.46,67.5,67.45,67.45,45480.45138493104,46.0728,46.1002,46.066,46.066,45480.4514
2014-02-25 14:05:00,67.45,67.53,67.42,67.53,39781.14670010259,46.066,46.1206,46.0455,46.1206,39781.1467
2014-02-25 14:10:00,67.53,67.54,67.49,67.54,15958.053117519665,46.1206,46.1275,46.0933,46.1275,15958.0531
2014-02-25 14:15:00,67.54,67.56,67.5,67.52,10030.776245298071,46.1275,46.1411,46.1002,46.1138,10030.7762
2014-02-25 14:20:00,67.51,67.57,67.5,67.52,18807.705459933888,46.107,46.148,46.1002,46.1138,18807.7055
2014-02-25 14:25:00,67.52,67.56,67.5,67.56,8890.915308332384,46.1138,46.1411,46.1002,46.1411,8890.9153
2014-02-25 14:30:00,67.56,67.57,67.52,67.53,5585.318591131882,46.1411,46.148,46.1138,46.1206,5585.3186
2014-02-25 14:35:00,67.53,67.55,67.51,67.51,6155.249059614727,46.1206,46.1343,46.107,46.107,6155.2491
2014-02-25 14:40:00,67.51,67.54,67.51,67.53,6953.151715490711,46.107,46.1275,46.107,46.1206,6953.1517
2014-02-25 14:45:00,67.51,67.53,67.49,67.51,23937.079676279493,46.107,46.1206,46.0933,46.107,23937.0797
2014-02-25 14:50:00,67.5,67.53,67.5,67.5,19605.60811580987,46.1002,46.1206,46.1002,46.1002,19605.6081
2014-02-25 14:55:00,67.51,67.53,67.5,67.53,6611.193434401003,46.107,46.1206,46.1002,46.1206,6611.1934
2014-02-25 15:00:00,67.53,67.54,67.51,67.51,8776.929214635815,46.1206,46.1275,46.107,46.107,8776.9292
2014-02-25 15:05:00,67.53,67.53,67.48,67.51,12196.512025532886,46.1206,46.1206,46.0865,46.107,12196.512
2014-02-25 15:10:00,67.5,67.51,67.49,67.49,30092.32873589422,46.1002,46.107,46.0933,46.0933,30092.3287
2014-02-25 15:15:00,67.5,67.52,67.47,67.49,22341.27436452753,46.1002,46.1138,46.0797,46.0933,22341.2744
2014-02-25 15:20:00,67.48,67.49,67.44,67.47,13108.400775105438,46.0865,46.0933,46.0592,46.0797,13108.4008
2014-02-25 15:25:00,67.46,67.49,67.46,67.46,21429.385614954976,46.0728,46.0933,46.0728,46.0728,21429.3856
2014-02-25 15:30:00,67.46,67.5,67.46,67.49,17895.816710361338,46.0728,46.1002,46.0728,46.0933,17895.8167
2014-02-25 15:35:00,67.49,67.54,67.47,67.54,15730.080930126524,46.0933,46.1275,46.0797,46.1275,15730.0809
2014-02-25 15:40:00,67.53,67.53,67.49,67.5,21087.427333865267,46.1206,46.1206,46.0933,46.1002,21087.4273
2014-02-25 15:45:00,67.5,67.55,67.48,67.53,60868.57403396786,46.1002,46.1343,46.0865,46.1206,60868.574
2014-02-25 15:50:00,67.52,67.53,67.49,67.5,70785.36418556936,46.1138,46.1206,46.0933,46.1002,70785.3642
2014-02-25 15:55:00,67.51,67.57,67.5,67.57,75230.82183973555,46.107,46.148,46.1002,46.148,75230.8218
2014-02-26 09:30:00,67.95,68.29,67.39,67.6,35791.63342072268,46.4075,46.6397,46.025,46.1684,35791.6334
2014-02-26 09:35:00,67.57,67.74,67.56,67.72,13336.372962498575,46.148,46.2641,46.1411,46.2504,13336.373
2014-02-26 09:40:00,67.73,67.78,67.55,67.61,16072.039211216232,46.2572,46.2914,46.1343,46.1753,16072.0392
2014-02-26 09:45:00,67.63,67.63,67.53,67.53,7637.068277670124,46.1889,46.1889,46.1206,46.1206,7637.0683
2014-02-26 09:50:00,67.52,67.52,67.41,67.48,8093.0126524564,46.1138,46.1138,46.0387,46.0865,8093.0127
2014-02-26 09:55:00,67.46,67.5,67.39,67.5,6269.235153311296,46.0728,46.1002,46.025,46.1002,6269.2352
2014-02-26 10:00:00,67.53,67.67,67.53,67.57,11968.539838139746,46.1206,46.2163,46.1206,46.148,11968.5398
2014-02-26 10:05:00,67.58,67.63,67.46,67.53,18807.705459933888,46.1548,46.1889,46.0728,46.1206,18807.7055
2014-02-26 10:10:00,67.54,67.7,67.54,67.66,13564.345149891711,46.1275,46.2367,46.1275,46.2094,13564.3451
2014-02-26 10:15:00,67.62,67.67,67.58,67.64,68847.60059272769,46.1821,46.2163,46.1548,46.1958,68847.6006
2014-02-26 10:20:00,67.65,67.75,67.64,67.75,18009.802804057905,46.2026,46.2709,46.1958,46.2709,18009.8028
2014-02-26 10:25:00,67.76,67.8,67.74,67.8,15616.094836429957,46.2777,46.305,46.2641,46.305,15616.0948
2014-02-26 10:30:00,67.82,67.89,67.8,67.82,10144.762338994642,46.3187,46.3665,46.305,46.3187,10144.7623
2014-02-26 10:35:00,67.82,67.95,67.82,67.91,52547.58919411832,46.3187,46.4075,46.3187,46.3802,52547.5892
2014-02-26 10:40:00,67.93,67.96,67.89,67.94,23367.14920779665,46.3938,46.4143,46.3665,46.4007,23367.1492
2014-02-26 10:45:00,67.93,67.96,67.87,67.91,43770.6599794825,46.3938,46.4143,46.3528,46.3802,43770.66
2014-02-26 10:50:00,67.94,68.01,67.93,67.93,31346.17576655648,46.4007,46.4485,46.3938,46.3938,31346.1758
2014-02-26 10:55:00,67.92,67.96,67.88,67.88,55739.19981762225,46.387,46.4143,46.3597,46.3597,55739.1998
2014-02-26 11:00:00,67.88,67.96,67.82,67.83,32030.092328735893,46.3597,46.4143,46.3187,46.3255,32030.0923
2014-02-26 11:05:00,67.82,67.82,67.74,67.74,53687.450131084006,46.3187,46.3187,46.2641,46.2641,53687.4501
2014-02-26 11:10:00,67.74,67.81,67.72,67.73,33625.89764048786,46.2641,46.3119,46.2504,46.2572,33625.8976
2014-02-26 11:15:00,67.73,67.82,67.72,67.81,21543.371708651543,46.2572,46.3187,46.2504,46.3119,21543.3717
2014-02-26 11:20:00,67.81,67.85,67.8,67.84,4673.42984155933,46.3119,46.3392,46.305,46.3324,4673.4298
2014-02-26 11:25:00,67.84,67.94,67.84,67.92,30206.31482959079,46.3324,46.4007,46.3324,46.387,30206.3148
2014-02-26 11:30:00,67.92,67.95,67.78,67.8,15958.053117519665,46.387,46.4075,46.2914,46.305,15958.0531
2014-02-26 11:35:00,67.78,67.82,67.75,67.81,26330.787643907443,46.2914,46.3187,46.2709,46.3119,26330.7876
2014-02-26 11:40:00,67.8,67.82,67.75,67.76,18009.802804057905,46.305,46.3187,46.2709,46.2777,18009.8028
2014-02-26 11:45:00,67.75,67.76,67.63,67.65,31004.21748546677,46.2709,46.2777,46.1889,46.2026,31004.2175
2014-02-26 11:50:00,67.65,67.72,67.64,67.69,15274.136555340248,46.2026,46.2504,46.1958,46.2299,15274.1366
2014-02-26 11:55:00,67.69,67.75,67.69,67.75,7979.026558759831,46.2299,46.2709,46.2299,46.2709,7979.0266
2014-02-26 12:00:00,67.77,67.79,67.74,67.75,13336.372962498575,46.2846,46.2982,46.2641,46.2709,13336.373
2014-02-26 12:05:00,67.76,67.76,67.71,67.73,13108.400775105438,46.2777,46.2777,46.2436,46.2572,13108.4008
2014-02-26 12:10:00,67.74,67.78,67.73,67.74,6497.2073407044345,46.2641,46.2914,46.2572,46.2641,6497.2073
2014-02-26 12:15:00,67.74,67.76,67.74,67.75,13678.331243588282,46.2641,46.2777,46.2641,46.2709,13678.3312
2014-02-26 12:20:00,67.75,67.75,67.73,67.75,10144.762338994642,46.2709,46.2709,46.2572,46.2709,10144.7623
2014-02-26 12:25:00,67.76,67.77,67.73,67.74,15160.15046164368,46.2777,46.2846,46.2572,46.2641,15160.1505
2014-02-26 12:30:00,67.75,67.88,67.74,67.87,9232.87358942209,46.2709,46.3597,46.2641,46.3528,9232.8736
2014-02-26 12:35:00,67.86,67.89,67.85,67.88,9574.831870511798,46.346,46.3665,46.3392,46.3597,9574.8319
2014-02-26 12:40:00,67.88,67.89,67.85,67.89,12082.525931836317,46.3597,46.3665,46.3392,46.3665,12082.5259
2014-02-26 12:45:00,67.89,67.89,67.86,67.89,4787.415935255899,46.3665,46.3665,46.346,46.3665,4787.4159
2014-02-26 12:50:00,67.89,67.92,67.88,67.91,6839.165621794141,46.3665,46.387,46.3597,46.3802,6839.1656
2014-02-26 12:55:00,67.91,67.92,67.89,67.9,5243.360310042175,46.3802,46.387,46.3665,46.3733,5243.3603
2014-02-26 13:00:00,67.89,67.89,67.72,67.73,15844.067023823094,46.3665,46.3665,46.2504,46.2572,15844.067
2014-02-26 13:05:00,67.72,67.8,67.72,67.78,8093.0126524564,46.2504,46.305,46.2504,46.2914,8093.0127
2014-02-26 13:10:00,67.79,67.84,67.79,67.79,11968.539838139746,46.2982,46.3324,46.2982,46.2982,11968.5398
2014-02-26 13:15:00,67.8,67.82,67.77,67.82,10144.762338994642,46.305,46.3187,46.2846,46.3187,10144.7623
2014-02-26 13:20:00,67.81,67.84,67.81,67.82,6041.262965918158,46.3119,46.3324,46.3119,46.3187,6041.263
2014-02-26 13:25:00,67.82,67.85,67.79,67.85,5813.29077852502,46.3187,46.3392,46.2982,46.3392,5813.2908
2014-02-26 13:30:00,67.85,67.87,67.8,67.82,11740.567650746609,46.3392,46.3528,46.305,46.3187,11740.5677
2014-02-26 13:35:00,67.82,67.82,67.81,67.82,10144.762338994642,46.3187,46.3187,46.3119,46.3187,10144.7623
2014-02-26 13:40:00,67.82,67.86,67.82,67.85,6725.179528097572,46.3187,46.346,46.3187,46.3392,6725.1795
2014-02-26 13:45:00,67.86,67.88,67.82,67.82,9118.88749572552,46.346,46.3597,46.3187,46.3187,9118.8875
2014-02-26 13:50:00,67.83,67.83,67.81,67.82,10486.72062008435,46.3255,46.3255,46.3119,46.3187,10486.7206
2014-02-26 13:55:00,67.82,67.82,67.8,67.82,35791.63342072268,46.3187,46.3187,46.305,46.3187,35791.6334
2014-02-26 14:00:00,67.81,67.83,67.81,67.82,18237.77499145104,46.3119,46.3255,46.3119,46.3187,18237.775
2014-02-26 14:05:00,67.82,67.83,67.76,67.77,54371.36669326342,46.3187,46.3255,46.2777,46.2846,54371.3667
2014-02-26 14:10:00,67.77,67.79,67.75,67.77,39781.14670010259,46.2846,46.2982,46.2709,46.2846,39781.1467
2014-02-26 14:15:00,67.76,67.77,67.74,67.75,42744.78513621338,46.2777,46.2846,46.2641,46.2709,42744.7851
2014-02-26 14:20:00,67.74,67.77,67.72,67.75,27356.662487176563,46.2641,46.2846,46.2504,46.2709,27356.6625
2014-02-26 14:25:00,67.75,67.77,67.65,67.65,38869.25795053004,46.2709,46.2846,46.2026,46.2026,38869.258
2014-02-26 14:30:00,67.65,67.73,67.63,67.7,30434.28701698393,46.2026,46.2572,46.1889,46.2367,30434.287
2014-02-26 14:35:00,67.69,67.74,67.67,67.73,24507.01014476234,46.2299,46.2641,46.2163,46.2572,24507.0101
2014-02-26 14:40:00,67.72,67.76,67.71,67.73,13336.372962498575,46.2504,46.2777,46.2436,46.2572,13336.373
2014-02-26 14:45:00,67.73,67.75,67.69,67.72,20745.469052775563,46.2572,46.2709,46.2299,46.2504,20745.4691
2014-02-26 14:50:00,67.73,67.75,67.7,67.75,22911.20483301037,46.2572,46.2709,46.2367,46.2709,22911.2048
2014-02-26 14:55:00,67.75,67.77,67.74,67.75,14818.192180553971,46.2709,46.2846,46.2641,46.2709,14818.1922
2014-02-26 15:00:00,67.75,67.75,67.71,67.74,31346.17576655648,46.2709,46.2709,46.2436,46.2641,31346.1758
2014-02-26 15:05:00,67.74,67.75,67.67,67.68,29522.398267411376,46.2641,46.2709,46.2163,46.2231,29522.3983
2014-02-26 15:10:00,67.67,67.72,67.65,67.72,50609.82560127664,46.2163,46.2504,46.2026,46.2504,50609.8256
2014-02-26 15:15:00,67.71,67.78,67.7,67.72,25532.88498803146,46.2436,46.2914,46.2367,46.2504,25532.885
2014-02-26 15:20:00,67.72,67.75,67.7,67.75,24165.05186367264,46.2504,46.2709,46.2367,46.2709,24165.0519
2014-02-26 15:25:00,67.75,67.77,67.72,67.76,33739.88373418443,46.2709,46.2846,46.2504,46.2777,33739.8837
2014-02-26 15:30:00,67.76,67.83,67.75,67.76,33853.869827881,46.2777,46.3255,46.2709,46.2777,33853.8698
2014-02-26 15:35:00,67.76,67.78,67.73,67.77,25874.843269121167,46.2777,46.2914,46.2572,46.2846,25874.8433
2014-02-26 15:40:00,67.76,67.83,67.76,67.81,33169.95326570159,46.2777,46.3255,46.2777,46.3119,33169.9533
2014-02-26 15:45:00,67.8,67.81,67.71,67.75,49128.00638322125,46.305,46.3119,46.2436,46.2709,49128.0064
2014-02-26 15:50:00,67.75,67.87,67.75,67.83,125954.63353470876,46.2709,46.3528,46.2709,46.3255,125954.6335
2014-02-26 15:55:00,67.84,67.95,67.83,67.92,224438.6184885444,46.3324,46.4075,46.3255,46.387,224438.6185
2014-02-27 09:30:00,67.87,67.92,67.64,67.82,37843.38310726092,46.3528,46.387,46.1958,46.3187,37843.3831
2014-02-27 09:35:00,67.82,67.99,67.82,67.93,29636.384361107943,46.3187,46.4348,46.3187,46.3938,29636.3844
2014-02-27 09:40:00,67.93,68.03,67.9,67.95,30776.245298073634,46.3938,46.4621,46.3733,46.4075,30776.2453
2014-02-27 09:45:00,67.96,68.04,67.94,67.94,30776.245298073634,46.4143,46.469,46.4007,46.4007,30776.2453
2014-02-27 09:50:00,67.95,67.96,67.76,67.8,34423.80029636384,46.4075,46.4143,46.2777,46.305,34423.8003
2014-02-27 09:55:00,67.78,67.84,67.74,67.83,20517.496865382425,46.2914,46.3324,46.2641,46.3255,20517.4969
2014-02-27 10:00:00,67.83,67.9,67.83,67.86,19947.56639689958,46.3255,46.3733,46.3255,46.346,19947.5664
2014-02-27 10:05:00,67.84,67.86,67.75,67.76,23823.09358258293,46.3324,46.346,46.2709,46.2777,23823.0936
2014-02-27 10:10:00,67.76,67.79,67.69,67.77,16186.0253049128,46.2777,46.2982,46.2299,46.2846,16186.0253
2014-02-27 10:15:00,67.77,67.84,67.73,67.82,33397.92545309472,46.2846,46.3324,46.2572,46.3187,33397.9255
2014-02-27 10:20:00,67.85,67.89,67.82,67.88,25646.87108172803,46.3392,46.3665,46.3187,46.3597,25646.8711
2014-02-27 10:25:00,67.9,67.91,67.82,67.83,27242.67639348,46.3733,46.3802,46.3187,46.3255,27242.6764
2014-02-27 10:30:00,67.83,67.91,67.83,67.89,20973.4412401687,46.3255,46.3802,46.3255,46.3665,20973.4412
2014-02-27 10:35:00,67.89,68.07,67.89,68.03,15274.136555340248,46.3665,46.4894,46.3665,46.4621,15274.1366
2014-02-27 10:40:00,68.02,68.03,67.9,67.92,81044.11261826058,46.4553,46.4621,46.3733,46.387,81044.1126
2014-02-27 10:45:00,67.93,67.95,67.83,67.86,27812.60686196284,46.3938,46.4075,46.3255,46.346,27812.6069
2014-02-27 10:50:00,67.88,67.96,67.88,67.94,24279.0379573692,46.3597,46.4143,46.3597,46.4007,24279.038
2014-02-27 10:55:00,67.92,67.94,67.88,67.89,25076.940613245184,46.387,46.4007,46.3597,46.3665,25076.9406
2014-02-27 11:00:00,67.89,67.9,67.85,67.89,33739.88373418443,46.3665,46.3733,46.3392,46.3665,33739.8837
2014-02-27 11:05:00,67.89,67.96,67.89,67.95,15730.080930126524,46.3665,46.4143,46.3665,46.4075,15730.0809
2014-02-27 11:10:00,67.97,68.04,67.96,68.04,18123.788897754475,46.4211,46.469,46.4143,46.469,18123.7889
2014-02-27 11:15:00,68.04,68.08,68.02,68.03,9574.831870511798,46.469,46.4963,46.4553,46.4621,9574.8319
2014-02-27 11:20:00,68.03,68.07,67.96,67.99,10942.664994870624,46.4621,46.4894,46.4143,46.4348,10942.665
2014-02-27 11:25:00,67.99,68.05,67.98,68.03,10828.678901174057,46.4348,46.4758,46.428,46.4621,10828.6789
2014-02-27 11:30:00,68.03,68.03,67.93,67.94,10714.692807477488,46.4621,46.4621,46.3938,46.4007,10714.6928
2014-02-27 11:35:00,67.93,67.93,67.88,67.93,10600.70671378092,46.3938,46.3938,46.3597,46.3938,10600.7067
2014-02-27 11:40:00,67.92,67.95,67.91,67.93,8206.998746152969,46.387,46.4075,46.3802,46.3938,8206.9987
2014-02-27 11:45:00,67.93,67.94,67.85,67.89,10258.748432691213,46.3938,46.4007,46.3392,46.3665,10258.7484
2014-02-27 11:50:00,67.89,67.92,67.87,67.89,8206.998746152969,46.3665,46.387,46.3528,46.3665,8206.9987
2014-02-27 11:55:00,67.89,67.93,67.89,67.89,7523.082183973555,46.3665,46.3938,46.3665,46.3665,7523.0822
2014-02-27 12:00:00,67.89,67.97,67.89,67.96,6383.221247007865,46.3665,46.4211,46.3665,46.4143,6383.2212
2014-02-27 12:05:00,67.95,67.96,67.86,67.86,10258.748432691213,46.4075,46.4143,46.346,46.346,10258.7484
2014-02-27 12:10:00,67.85,67.91,67.85,67.91,10600.70671378092,46.3392,46.3802,46.3392,46.3802,10600.7067
2014-02-27 12:15:00,67.9,67.91,67.87,67.87,5927.276872221589,46.3733,46.3802,46.3528,46.3528,5927.2769
2014-02-27 12:20:00,67.87,67.91,67.87,67.89,11056.651088567194,46.3528,46.3802,46.3528,46.3665,11056.6511
2014-02-27 12:25:00,67.89,67.89,67.83,67.89,7637.068277670124,46.3665,46.3665,46.3255,46.3665,7637.0683
2014-02-27 12:30:00,67.89,67.89,67.84,67.86,5585.318591131882,46.3665,46.3665,46.3324,46.346,5585.3186
2014-02-27 12:35:00,67.86,67.86,67.81,67.84,7295.109996580417,46.346,46.346,46.3119,46.3324,7295.11
2014-02-27 12:40:00,67.84,67.89,67.84,67.88,15046.16436794711,46.3324,46.3665,46.3324,46.3597,15046.1644
2014-02-27 12:45:00,67.86,67.92,67.84,67.91,27470.64858087313,46.346,46.387,46.3324,46.3802,27470.6486
2014-02-27 12:50:00,67.91,67.94,67.88,67.93,21543.371708651543,46.3802,46.4007,46.3597,46.3938,21543.3717
2014-02-27 12:55:00,67.93,67.94,67.9,67.94,9688.817964208369,46.3938,46.4007,46.3733,46.4007,9688.818
2014-02-27 13:00:00,67.94,67.95,67.91,67.95,7637.068277670124,46.4007,46.4075,46.3802,46.4075,7637.0683
2014-02-27 13:05:00,67.95,67.97,67.93,67.96,13336.372962498575,46.4075,46.4211,46.3938,46.4143,13336.373
2014-02-27 13:10:00,67.97,67.97,67.94,67.96,7751.054371366693,46.4211,46.4211,46.4007,46.4143,7751.0544
2014-02-27 13:15:00,67.97,67.98,67.95,67.96,9916.790151601504,46.4211,46.428,46.4075,46.4143,9916.7902
2014-02-27 13:20:00,67.96,68.03,67.95,68.03,8434.970933546107,46.4143,46.4621,46.4075,46.4621,8434.9709
2014-02-27 13:25:00,68.03,68.1,68.03,68.1,12652.45640031916,46.4621,46.5099,46.4621,46.5099,12652.4564
2014-02-27 13:30:00,68.1,68.15,68.1,68.14,16527.98358600251,46.5099,46.5441,46.5099,46.5372,16527.9836
2014-02-27 13:35:00,68.15,68.29,68.15,68.26,21315.399521258405,46.5441,46.6397,46.5441,46.6192,21315.3995
2014-02-27 13:40:00,68.26,68.27,68.24,68.26,10372.73452638778,46.6192,46.626,46.6055,46.6192,10372.7345
2014-02-27 13:45:00,68.26,68.3,68.25,68.29,16186.0253049128,46.6192,46.6465,46.6124,46.6397,16186.0253
2014-02-27 13:50:00,68.3,68.32,68.28,68.29,14704.206086857404,46.6465,46.6602,46.6329,46.6397,14704.2061
2014-02-27 13:55:00,68.3,68.33,68.29,68.31,13792.317337284852,46.6465,46.667,46.6397,46.6534,13792.3173
2014-02-27 14:00:00,68.32,68.34,68.29,68.29,16755.955773395646,46.6602,46.6738,46.6397,46.6397,16755.9558
2014-02-27 14:05:00,68.29,68.3,68.2,68.2,43200.729510999656,46.6397,46.6465,46.5782,46.5782,43200.7295
2014-02-27 14:10:00,68.21,68.22,68.18,68.19,12538.470306622592,46.5851,46.5919,46.5646,46.5714,12538.4703
2014-02-27 14:15:00,68.19,68.21,68.17,68.17,6155.249059614727,46.5714,46.5851,46.5577,46.5577,6155.2491
2014-02-27 14:20:00,68.18,68.18,68.1,68.1,14248.261712071127,46.5646,46.5646,46.5099,46.5099,14248.2617
2014-02-27 14:25:00,68.1,68.11,68.06,68.07,29408.41217371481,46.5099,46.5168,46.4826,46.4894,29408.4122
2014-02-27 14:30:00,68.07,68.11,68.07,68.09,7295.109996580417,46.4894,46.5168,46.4894,46.5031,7295.11
2014-02-27 14:35:00,68.09,68.1,68.04,68.06,22455.260458224097,46.5031,46.5099,46.469,46.4826,22455.2605
2014-02-27 14:40:00,68.06,68.07,68.0,68.01,12538.470306622592,46.4826,46.4894,46.4416,46.4485,12538.4703
2014-02-27 14:45:00,68.02,68.03,68.01,68.03,11968.539838139746,46.4553,46.4621,46.4485,46.4621,11968.5398
2014-02-27 14:50:00,68.03,68.1,68.02,68.1,19035.677647327026,46.4621,46.5099,46.4553,46.5099,19035.6776
2014-02-27 14:55:00,68.1,68.11,68.07,68.09,15274.136555340248,46.5099,46.5168,46.4894,46.5031,15274.1366
2014-02-27 15:00:00,68.09,68.09,68.03,68.09,17325.886241878492,46.5031,46.5031,46.4621,46.5031,17325.8862
2014-02-27 15:05:00,68.1,68.14,68.1,68.14,19263.649834720163,46.5099,46.5372,46.5099,46.5372,19263.6498
2014-02-27 15:10:00,68.14,68.14,68.1,68.11,15274.136555340248,46.5372,46.5372,46.5099,46.5168,15274.1366
2014-02-27 15:15:00,68.11,68.14,68.1,68.1,14932.178274250542,46.5168,46.5372,46.5099,46.5099,14932.1783
2014-02-27 15:20:00,68.11,68.13,68.07,68.1,20859.45514647213,46.5168,46.5304,46.4894,46.5099,20859.4551
2014-02-27 15:25:00,68.09,68.13,68.08,68.1,17895.816710361338,46.5031,46.5304,46.4963,46.5099,17895.8167
2014-02-27 15:30:00,68.1,68.14,68.1,68.12,18579.73327254075,46.5099,46.5372,46.5099,46.5236,18579.7333
2014-02-27 15:35:00,68.12,68.14,68.1,68.11,15388.122649036815,46.5236,46.5372,46.5099,46.5168,15388.1226
2014-02-27 15:40:00,68.11,68.11,68.1,68.1,14134.27561837456,46.5168,46.5168,46.5099,46.5099,14134.2756
2014-02-27 15:45:00,68.1,68.1,67.98,68.0,29864.356548501084,46.5099,46.5099,46.428,46.4416,29864.3565
2014-02-27 15:50:00,68.0,68.03,67.96,68.02,84805.65371024735,46.4416,46.4621,46.4143,46.4553,84805.6537
2014-02-27 15:55:00,68.01,68.22,68.01,68.21,113758.12150917588,46.4485,46.5919,46.4485,46.5851,113758.1215
2014-02-28 09:30:00,68.26,68.32,67.85,67.99,104639.23401345036,46.6192,46.6602,46.3392,46.4348,104639.234
2014-02-28 09:35:00,67.96,68.01,67.82,67.85,26786.73201869372,46.4143,46.4485,46.3187,46.3392,26786.732
2014-02-28 09:40:00,67.88,67.93,67.74,67.83,49014.02028952468,46.3597,46.3938,46.2641,46.3255,49014.0203
2014-02-28 09:45:00,67.84,67.86,67.73,67.78,20973.4412401687,46.3324,46.346,46.2572,46.2914,20973.4412
2014-02-28 09:50:00,67.82,67.99,67.75,67.94,51179.75606975949,46.3187,46.4348,46.2709,46.4007,51179.7561
2014-02-28 09:55:00,67.93,68.0,67.83,67.99,18807.705459933888,46.3938,46.4416,46.3255,46.4348,18807.7055
2014-02-28 10:00:00,68.0,68.17,67.98,68.14,28610.509517838826,46.4416,46.5577,46.428,46.5372,28610.5095
2014-02-28 10:05:00,68.17,68.23,68.17,68.18,7865.040465063263,46.5577,46.5987,46.5577,46.5646,7865.0405
2014-02-28 10:10:00,68.19,68.33,68.18,68.33,16072.039211216232,46.5714,46.667,46.5646,46.667,16072.0392
2014-02-28 10:15:00,68.32,68.33,68.25,68.32,14020.28952467799,46.6602,46.667,46.6124,46.6602,14020.2895
2014-02-28 10:20:00,68.32,68.38,68.31,68.38,14248.261712071127,46.6602,46.7012,46.6534,46.7012,14248.2617
2014-02-28 10:25:00,68.39,68.4,68.33,68.39,10714.692807477488,46.708,46.7148,46.667,46.708,10714.6928
2014-02-28 10:30:00,68.4,68.45,68.39,68.43,46962.27060298644,46.7148,46.749,46.708,46.7353,46962.2706
2014-02-28 10:35:00,68.43,68.43,68.28,68.28,20745.469052775563,46.7353,46.7353,46.6329,46.6329,20745.4691
2014-02-28 10:40:00,68.28,68.33,68.27,68.32,15502.108742733386,46.6329,46.667,46.626,46.6602,15502.1087
2014-02-28 10:45:00,68.32,68.39,68.32,68.38,12424.484212926023,46.6602,46.708,46.6602,46.7012,12424.4842
2014-02-28 10:50:00,68.39,68.42,68.32,68.35,17325.886241878492,46.708,46.7285,46.6602,46.6807,17325.8862
2014-02-28 10:55:00,68.36,68.39,68.33,68.36,54257.38059956685,46.6875,46.708,46.667,46.6875,54257.3806
2014-02-28 11:00:00,68.37,68.52,68.35,68.48,85831.52855351647,46.6943,46.7968,46.6807,46.7695,85831.5286
2014-02-28 11:05:00,68.48,68.5,68.45,68.48,13222.386868802008,46.7695,46.7831,46.749,46.7695,13222.3869
2014-02-28 11:10:00,68.47,68.52,68.46,68.46,20859.45514647213,46.7626,46.7968,46.7558,46.7558,20859.4551
2014-02-28 11:15:00,68.46,68.53,68.46,68.47,12880.428587712298,46.7558,46.8036,46.7558,46.7626,12880.4286
2014-02-28 11:20:00,68.47,68.54,68.47,68.49,20631.482959078992,46.7626,46.8104,46.7626,46.7763,20631.483
2014-02-28 11:25:00,68.49,68.6,68.49,68.59,14020.28952467799,46.7763,46.8514,46.7763,46.8446,14020.2895
2014-02-28 11:30:00,68.59,68.65,68.56,68.65,15274.136555340248,46.8446,46.8856,46.8241,46.8856,15274.1366
2014-02-28 11:35:00,68.65,68.71,68.65,68.67,14020.28952467799,46.8856,46.9265,46.8856,46.8992,14020.2895
2014-02-28 11:40:00,68.66,68.75,68.66,68.73,15274.136555340248,46.8924,46.9539,46.8924,46.9402,15274.1366
2014-02-28 11:45:00,68.74,68.76,68.69,68.69,11854.553744443176,46.947,46.9607,46.9129,46.9129,11854.5537
2014-02-28 11:50:00,68.7,68.8,68.69,68.79,18351.761085147613,46.9197,46.988,46.9129,46.9812,18351.7611
2014-02-28 11:55:00,68.8,68.84,68.75,68.75,12424.484212926023,46.988,47.0153,46.9539,46.9539,12424.4842
2014-02-28 12:00:00,68.74,68.75,68.71,68.73,6725.179528097572,46.947,46.9539,46.9265,46.9402,6725.1795
2014-02-28 12:05:00,68.73,68.73,68.7,68.7,7751.054371366693,46.9402,46.9402,46.9197,46.9197,7751.0544
2014-02-28 12:10:00,68.69,68.69,68.66,68.67,8093.0126524564,46.9129,46.9129,46.8924,46.8992,8093.0127
2014-02-28 12:15:00,68.67,68.74,68.67,68.73,10486.72062008435,46.8992,46.947,46.8992,46.9402,10486.7206
2014-02-28 12:20:00,68.72,68.74,68.69,68.7,6839.165621794141,46.9334,46.947,46.9129,46.9197,6839.1656
2014-02-28 12:25:00,68.71,68.74,68.69,68.72,7637.068277670124,46.9265,46.947,46.9129,46.9334,7637.0683
2014-02-28 12:30:00,68.71,68.77,68.71,68.74,5585.318591131882,46.9265,46.9675,46.9265,46.947,5585.3186
2014-02-28 12:35:00,68.73,68.76,68.73,68.74,6155.249059614727,46.9402,46.9607,46.9402,46.947,6155.2491
2014-02-28 12:40:00,68.72,68.72,68.69,68.69,4103.4993730764845,46.9334,46.9334,46.9129,46.9129,4103.4994
2014-02-28 12:45:00,68.7,68.71,68.67,68.68,10372.73452638778,46.9197,46.9265,46.8992,46.9061,10372.7345
2014-02-28 12:50:00,68.68,68.72,68.68,68.69,4559.443747862761,46.9061,46.9334,46.9061,46.9129,4559.4437
2014-02-28 12:55:00,68.68,68.69,68.67,68.68,7637.068277670124,46.9061,46.9129,46.8992,46.9061,7637.0683
2014-02-28 13:00:00,68.69,68.71,68.67,68.68,21315.399521258405,46.9129,46.9265,46.8992,46.9061,21315.3995
2014-02-28 13:05:00,68.68,68.7,68.68,68.68,7409.096090276987,46.9061,46.9197,46.9061,46.9061,7409.0961
2014-02-28 13:10:00,68.68,68.69,68.66,68.67,7067.137809187279,46.9061,46.9129,46.8924,46.8992,7067.1378
2014-02-28 13:15:00,68.66,68.66,68.61,68.63,14704.206086857404,46.8924,46.8924,46.8582,46.8719,14704.2061
2014-02-28 13:20:00,68.63,68.71,68.61,68.68,18465.74717884418,46.8719,46.9265,46.8582,46.9061,18465.7472
2014-02-28 13:25:00,68.68,68.7,68.68,68.68,5699.304684828451,46.9061,46.9197,46.9061,46.9061,5699.3047
2014-02-28 13:30:00,68.68,68.68,68.65,68.65,5927.276872221589,46.9061,46.9061,46.8856,46.8856,5927.2769
2014-02-28 13:35:00,68.65,68.65,68.63,68.65,4445.457654166192,46.8856,46.8856,46.8719,46.8856,4445.4577
2014-02-28 13:40:00,68.64,68.64,68.57,68.58,20745.469052775563,46.8787,46.8787,46.8309,46.8378,20745.4691
2014-02-28 13:45:00,68.58,68.59,68.52,68.54,9574.831870511798,46.8378,46.8446,46.7968,46.8104,9574.8319
2014-02-28 13:50:00,68.53,68.54,68.51,68.52,5129.374216345606,46.8036,46.8104,46.7899,46.7968,5129.3742
2014-02-28 13:55:00,68.52,68.54,68.51,68.54,7067.137809187279,46.7968,46.8104,46.7899,46.8104,7067.1378
2014-02-28 14:00:00,68.53,68.56,68.47,68.48,10030.776245298071,46.8036,46.8241,46.7626,46.7695,10030.7762
2014-02-28 14:05:00,68.47,68.5,68.46,68.48,13222.386868802008,46.7626,46.7831,46.7558,46.7695,13222.3869
2014-02-28 14:10:00,68.49,68.5,68.45,68.48,9118.88749572552,46.7763,46.7831,46.749,46.7695,9118.8875
2014-02-28 14:15:00,68.48,68.5,68.46,68.5,6725.179528097572,46.7695,46.7831,46.7558,46.7831,6725.1795
2014-02-28 14:20:00,68.49,68.51,68.46,68.47,6611.193434401003,46.7763,46.7899,46.7558,46.7626,6611.1934
2014-02-28 14:25:00,68.47,68.51,68.44,68.5,19719.59420950644,46.7626,46.7899,46.7421,46.7831,19719.5942
2014-02-28 14:30:00,68.51,68.52,68.46,68.46,6155.249059614727,46.7899,46.7968,46.7558,46.7558,6155.2491
2014-02-28 14:35:00,68.46,68.46,68.37,68.37,9346.85968311866,46.7558,46.7558,46.6943,46.6943,9346.8597
2014-02-28 14:40:00,68.38,68.43,68.37,68.38,14362.247805767696,46.7012,46.7353,46.6943,46.7012,14362.2478
2014-02-28 14:45:00,68.38,68.38,68.26,68.26,27470.64858087313,46.7012,46.7012,46.6192,46.6192,27470.6486
2014-02-28 14:50:00,68.26,68.28,68.2,68.25,17097.914054485354,46.6192,46.6329,46.5782,46.6124,17097.9141
2014-02-28 14:55:00,68.24,68.25,68.16,68.17,16641.969679699076,46.6055,46.6124,46.5509,46.5577,16641.9697
2014-02-28 15:00:00,68.17,68.17,67.96,68.07,23253.16311410008,46.5577,46.5577,46.4143,46.4894,23253.1631
2014-02-28 15:05:00,68.07,68.07,67.88,67.89,19491.6220221133,46.4894,46.4894,46.3597,46.3665,19491.622
2014-02-28 15:10:00,67.87,67.97,67.81,67.97,25874.843269121167,46.3528,46.4211,46.3119,46.4211,25874.8433
2014-02-28 15:15:00,67.99,68.09,67.96,68.05,27128.690299783422,46.4348,46.5031,46.4143,46.4758,27128.6903
2014-02-28 15:20:00,68.04,68.11,68.03,68.06,23253.16311410008,46.469,46.5168,46.4621,46.4826,23253.1631
2014-02-28 15:25:00,68.06,68.12,68.03,68.1,25760.8571754246,46.4826,46.5236,46.4621,46.5099,25760.8572
2014-02-28 15:30:00,68.1,68.27,68.1,68.21,45594.43747862761,46.5099,46.626,46.5099,46.5851,45594.4375
2014-02-28 15:35:00,68.21,68.22,68.16,68.17,22455.260458224097,46.5851,46.5919,46.5509,46.5577,22455.2605
2014-02-28 15:40:00,68.17,68.32,68.17,68.28,35107.71685854326,46.5577,46.6602,46.5577,46.6329,35107.7169
2014-02-28 15:45:00,68.28,68.28,68.13,68.15,44910.52091644819,46.6329,46.6329,46.5304,46.5441,44910.5209
2014-02-28 15:50:00,68.13,68.17,68.03,68.15,120597.28713097004,46.5304,46.5577,46.4621,46.5441,120597.2871
2014-02-28 15:55:00,68.15,68.3,68.15,68.25,100421.7485466773,46.5441,46.6465,46.5441,46.6124,100421.7485
2014-03-03 09:30:00,67.56,67.7,67.47,67.61,67479.76746836885,46.1411,46.2367,46.0797,46.1753,67479.7675
2014-03-03 09:35:00,67.61,67.67,67.53,67.62,31346.17576655648,46.1753,46.2163,46.1206,46.1821,31346.1758
2014-03-03 09:40:00,67.63,67.72,67.56,67.67,39667.16060640602,46.1889,46.2504,46.1411,46.2163,39667.1606
2014-03-03 09:45:00,67.66,67.73,67.55,67.62,56423.116379801664,46.2094,46.2572,46.1343,46.1821,56423.1164
2014-03-03 09:50:00,67.6,67.7,67.57,67.62,44112.61826057221,46.1684,46.2367,46.148,46.1821,44112.6183
2014-03-03 09:55:00,67.62,67.64,67.41,67.43,18351.761085147613,46.1821,46.1958,46.0387,46.0523,18351.7611
2014-03-03 10:00:00,67.48,67.6,67.36,67.45,37615.410919867776,46.0865,46.1684,46.0045,46.066,37615.4109
2014-03-03 10:05:00,67.45,67.55,67.39,67.41,11740.567650746609,46.066,46.1343,46.025,46.0387,11740.5677
2014-03-03 10:10:00,67.4,67.43,67.26,67.31,16869.941867092213,46.0319,46.0523,45.9362,45.9704,16869.9419
2014-03-03 10:15:00,67.3,67.32,67.19,67.27,18237.77499145104,45.9636,45.9772,45.8884,45.9431,18237.775
2014-03-03 10:20:00,67.26,67.29,67.17,67.2,13108.400775105438,45.9362,45.9567,45.8748,45.8953,13108.4008
2014-03-03 10:25:00,67.19,67.33,67.15,67.32,16072.039211216232,45.8884,45.984,45.8611,45.9772,16072.0392
2014-03-03 10:30:00,67.31,67.35,67.26,67.29,15844.067023823094,45.9704,45.9977,45.9362,45.9567,15844.067
2014-03-03 10:35:00,67.29,67.32,67.25,67.29,12994.414681408867,45.9567,45.9772,45.9294,45.9567,12994.4147
2014-03-03 10:40:00,67.28,67.46,67.28,67.43,14476.233899464263,45.9499,46.0728,45.9499,46.0523,14476.2339
2014-03-03 10:45:00,67.41,67.43,67.37,67.38,11056.651088567194,46.0387,46.0523,46.0114,46.0182,11056.6511
2014-03-03 10:50:00,67.4,67.48,67.39,67.44,7865.040465063263,46.0319,46.0865,46.025,46.0592,7865.0405
2014-03-03 10:55:00,67.46,67.59,67.44,67.57,22911.20483301037,46.0728,46.1616,46.0592,46.148,22911.2048
2014-03-03 11:00:00,67.58,67.58,67.46,67.48,10144.762338994642,46.1548,46.1548,46.0728,46.0865,10144.7623
2014-03-03 11:05:00,67.48,67.49,67.28,67.31,19605.60811580987,46.0865,46.0933,45.9499,45.9704,19605.6081
2014-03-03 11:10:00,67.29,67.34,67.24,67.34,10030.776245298071,45.9567,45.9909,45.9226,45.9909,10030.7762
2014-03-03 11:15:00,67.34,67.34,67.25,67.26,7637.068277670124,45.9909,45.9909,45.9294,45.9362,7637.0683
2014-03-03 11:20:00,67.26,67.36,67.26,67.34,7637.068277670124,45.9362,46.0045,45.9362,45.9909,7637.0683
2014-03-03 11:25:00,67.34,67.39,67.3,67.31,14704.206086857404,45.9909,46.025,45.9636,45.9704,14704.2061
2014-03-03 11:30:00,67.29,67.33,67.25,67.32,15730.080930126524,45.9567,45.984,45.9294,45.9772,15730.0809
2014-03-03 11:35:00,67.32,67.32,67.23,67.24,9916.790151601504,45.9772,45.9772,45.9158,45.9226,9916.7902
2014-03-03 11:40:00,67.23,67.28,67.16,67.17,36817.5082639918,45.9158,45.9499,45.8679,45.8748,36817.5083
2014-03-03 11:45:00,67.16,67.17,67.03,67.14,37729.39701356435,45.8679,45.8748,45.7792,45.8543,37729.397
2014-03-03 11:50:00,67.15,67.17,67.1,67.13,8662.943120939246,45.8611,45.8748,45.827,45.8475,8662.9431
2014-03-03 11:55:00,67.13,67.15,67.03,67.03,11284.623275960334,45.8475,45.8611,45.7792,45.7792,11284.6233
2014-03-03 12:00:00,67.01,67.03,66.96,67.02,21543.371708651543,45.7655,45.7792,45.7314,45.7723,21543.3717
2014-03-03 12:05:00,67.02,67.1,67.02,67.05,24848.968425852046,45.7723,45.827,45.7723,45.7928,24848.9684
2014-03-03 12:10:00,67.05,67.25,66.99,67.17,38755.27185683347,45.7928,45.9294,45.7518,45.8748,38755.2719
2014-03-03 12:15:00,67.2,67.22,67.1,67.12,19035.677647327026,45.8953,45.9089,45.827,45.8406,19035.6776
2014-03-03 12:20:00,67.13,67.21,67.1,67.16,11284.623275960334,45.8475,45.9021,45.827,45.8679,11284.6233
2014-03-03 12:25:00,67.17,67.2,67.13,67.13,9916.790151601504,45.8748,45.8953,45.8475,45.8475,9916.7902
2014-03-03 12:30:00,67.14,67.23,67.14,67.19,12196.512025532886,45.8543,45.9158,45.8543,45.8884,12196.512
2014-03-03 12:35:00,67.22,67.3,67.22,67.23,13336.372962498575,45.9089,45.9636,45.9089,45.9158,13336.373
2014-03-03 12:40:00,67.23,67.25,67.18,67.21,8206.998746152969,45.9158,45.9294,45.8816,45.9021,8206.9987
2014-03-03 12:45:00,67.22,67.23,67.17,67.17,10600.70671378092,45.9089,45.9158,45.8748,45.8748,10600.7067
2014-03-03 12:50:00,67.18,67.24,67.17,67.21,7523.082183973555,45.8816,45.9226,45.8748,45.9021,7523.0822
2014-03-03 12:55:00,67.19,67.28,67.19,67.28,8320.984839849538,45.8884,45.9499,45.8884,45.9499,8320.9848
2014-03-03 13:00:00,67.27,67.39,67.27,67.36,15502.108742733386,45.9431,46.025,45.9431,46.0045,15502.1087
2014-03-03 13:05:00,67.37,67.41,67.34,67.38,7181.123902883848,46.0114,46.0387,45.9909,46.0182,7181.1239
2014-03-03 13:10:00,67.37,67.39,67.32,67.35,9460.84577681523,46.0114,46.025,45.9772,45.9977,9460.8458
2014-03-03 13:15:00,67.38,67.43,67.38,67.39,7067.137809187279,46.0182,46.0523,46.0182,46.025,7067.1378
2014-03-03 13:20:00,67.39,67.44,67.39,67.42,5813.29077852502,46.025,46.0592,46.025,46.0455,5813.2908
2014-03-03 13:25:00,67.41,67.45,67.35,67.35,9460.84577681523,46.0387,46.066,45.9977,45.9977,9460.8458
2014-03-03 13:30:00,67.36,67.37,67.25,67.3,15160.15046164368,46.0045,46.0114,45.9294,45.9636,15160.1505
2014-03-03 13:35:00,67.31,67.35,67.29,67.35,5813.29077852502,45.9704,45.9977,45.9567,45.9977,5813.2908
2014-03-03 13:40:00,67.36,67.37,67.3,67.34,10828.678901174057,46.0045,46.0114,45.9636,45.9909,10828.6789
2014-03-03 13:45:00,67.33,67.37,67.27,67.3,8890.915308332384,45.984,46.0114,45.9431,45.9636,8890.9153
2014-03-03 13:50:00,67.3,67.37,67.28,67.3,11170.637182263765,45.9636,46.0114,45.9499,45.9636,11170.6372
2014-03-03 13:55:00,67.3,67.41,67.3,67.39,17895.816710361338,45.9636,46.0387,45.9636,46.025,17895.8167
2014-03-03 14:00:00,67.39,67.41,67.32,67.32,13564.345149891711,46.025,46.0387,45.9772,45.9772,13564.3451
2014-03-03 14:05:00,67.32,67.35,67.32,67.33,11512.595463353471,45.9772,45.9977,45.9772,45.984,11512.5955
2014-03-03 14:10:00,67.34,67.43,67.34,67.42,15388.122649036815,45.9909,46.0523,45.9909,46.0455,15388.1226
2014-03-03 14:15:00,67.43,67.5,67.4,67.4,24734.98233215548,46.0523,46.1002,46.0319,46.0319,24734.9823
2014-03-03 14:20:00,67.39,67.41,67.38,67.4,14932.178274250542,46.025,46.0387,46.0182,46.0319,14932.1783
2014-03-03 14:25:00,67.39,67.42,67.34,67.35,13678.331243588282,46.025,46.0455,45.9909,45.9977,13678.3312
2014-03-03 14:30:00,67.36,67.38,67.29,67.37,9916.790151601504,46.0045,46.0182,45.9567,46.0114,9916.7902
2014-03-03 14:35:00,67.38,67.39,67.32,67.34,12310.498119229454,46.0182,46.025,45.9772,45.9909,12310.4981
2014-03-03 14:40:00,67.34,67.43,67.34,67.4,11284.623275960334,45.9909,46.0523,45.9909,46.0319,11284.6233
2014-03-03 14:45:00,67.42,67.53,67.42,67.51,12196.512025532886,46.0455,46.1206,46.0455,46.107,12196.512
2014-03-03 14:50:00,67.51,67.51,67.46,67.46,15388.122649036815,46.107,46.107,46.0728,46.0728,15388.1226
2014-03-03 14:55:00,67.47,67.47,67.38,67.38,15844.067023823094,46.0797,46.0797,46.0182,46.0182,15844.067
2014-03-03 15:00:00,67.38,67.39,67.3,67.3,13450.359056195144,46.0182,46.025,45.9636,45.9636,13450.3591
2014-03-03 15:05:00,67.29,67.31,67.24,67.29,18465.74717884418,45.9567,45.9704,45.9226,45.9567,18465.7472
2014-03-03 15:10:00,67.27,67.28,67.17,67.19,25532.88498803146,45.9431,45.9499,45.8748,45.8884,25532.885
2014-03-03 15:15:00,67.19,67.25,67.15,67.23,20289.524677989284,45.8884,45.9294,45.8611,45.9158,20289.5247
2014-03-03 15:20:00,67.24,67.25,67.17,67.24,22683.23264561724,45.9226,45.9294,45.8748,45.9226,22683.2326
2014-03-03 15:25:00,67.23,67.25,67.09,67.18,39667.16060640602,45.9158,45.9294,45.8201,45.8816,39667.1606
2014-03-03 15:30:00,67.19,67.22,67.14,67.18,27356.662487176563,45.8884,45.9089,45.8543,45.8816,27356.6625
2014-03-03 15:35:00,67.19,67.27,67.18,67.23,24734.98233215548,45.8884,45.9431,45.8816,45.9158,24734.9823
2014-03-03 15:40:00,67.24,67.24,67.15,67.22,39439.18841901288,45.9226,45.9226,45.8611,45.9089,39439.1884
2014-03-03 15:45:00,67.22,67.26,67.11,67.12,49697.93685170409,45.9089,45.9362,45.8338,45.8406,49697.9369
2014-03-03 15:50:00,67.13,67.21,67.13,67.17,71925.22512253505,45.8475,45.9021,45.8475,45.8748,71925.2251
2014-03-03 15:55:00,67.18,67.26,67.17,67.26,64174.17075116836,45.8816,45.9362,45.8748,45.9362,64174.1708
2014-03-04 09:30:00,68.17,68.42,68.04,68.39,95064.40214293856,46.5577,46.7285,46.469,46.708,95064.4021
2014-03-04 09:35:00,68.39,68.56,68.33,68.44,49811.92294540066,46.708,46.8241,46.667,46.7421,49811.9229
2014-03-04 09:40:00,68.47,68.47,68.11,68.15,29066.4538926251,46.7626,46.7626,46.5168,46.5441,29066.4539
2014-03-04 09:45:00,68.16,68.39,68.15,68.37,18921.69155363046,46.5509,46.708,46.5441,46.6943,18921.6916
2014-03-04 09:50:00,68.38,68.55,68.34,68.49,56537.10247349824,46.7012,46.8173,46.6738,46.7763,56537.1025
2014-03-04 09:55:00,68.53,68.62,68.51,68.55,17667.844522968197,46.8036,46.8651,46.7899,46.8173,17667.8445
2014-03-04 10:00:00,68.55,68.63,68.5,68.51,18123.788897754475,46.8173,46.8719,46.7831,46.7899,18123.7889
2014-03-04 10:05:00,68.51,68.61,68.49,68.6,19377.635928416734,46.7899,46.8582,46.7763,46.8514,19377.6359
2014-03-04 10:10:00,68.6,68.69,68.6,68.68,28496.52342414225,46.8514,46.9129,46.8514,46.9061,28496.5234
2014-03-04 10:15:00,68.67,68.69,68.5,68.53,58588.85216003648,46.8992,46.9129,46.7831,46.8036,58588.8522
2014-03-04 10:20:00,68.53,68.58,68.51,68.51,27698.62076826627,46.8036,46.8378,46.7899,46.7899,27698.6208
2014-03-04 10:25:00,68.51,68.58,68.51,68.55,37615.410919867776,46.7899,46.8378,46.7899,46.8173,37615.4109
2014-03-04 10:30:00,68.55,68.6,68.53,68.59,19035.677647327026,46.8173,46.8514,46.8036,46.8446,19035.6776
2014-03-04 10:35:00,68.58,68.6,68.51,68.55,25418.89889433489,46.8378,46.8514,46.7899,46.8173,25418.8989
2014-03-04 10:40:00,68.56,68.61,68.55,68.6,40123.10498119229,46.8241,46.8582,46.8173,46.8514,40123.105
2014-03-04 10:45:00,68.61,68.66,68.5,68.5,26444.773737604013,46.8582,46.8924,46.7831,46.7831,26444.7737
2014-03-04 10:50:00,68.5,68.54,68.49,68.49,11512.595463353471,46.7831,46.8104,46.7763,46.7763,11512.5955
2014-03-04 10:55:00,68.48,68.51,68.44,68.5,26786.73201869372,46.7695,46.7899,46.7421,46.7831,26786.732
2014-03-04 11:00:00,68.49,68.5,68.45,68.47,20289.524677989284,46.7763,46.7831,46.749,46.7626,20289.5247
2014-03-04 11:05:00,68.48,68.48,68.41,68.46,21657.35780234812,46.7695,46.7695,46.7216,46.7558,21657.3578
2014-03-04 11:10:00,68.46,68.5,68.44,68.46,10144.762338994642,46.7558,46.7831,46.7421,46.7558,10144.7623
2014-03-04 11:15:00,68.46,68.5,68.44,68.46,19605.60811580987,46.7558,46.7831,46.7421,46.7558,19605.6081
2014-03-04 11:20:00,68.47,68.51,68.47,68.49,12310.498119229454,46.7626,46.7899,46.7626,46.7763,12310.4981
2014-03-04 11:25:00,68.49,68.52,68.46,68.49,15160.15046164368,46.7763,46.7968,46.7558,46.7763,15160.1505
2014-03-04 11:30:00,68.5,68.52,68.46,68.49,15160.15046164368,46.7831,46.7968,46.7558,46.7763,15160.1505
2014-03-04 11:35:00,68.5,68.54,68.48,68.48,19833.58030320301,46.7831,46.8104,46.7695,46.7695,19833.5803
2014-03-04 11:40:00,68.48,68.52,68.47,68.52,11512.595463353471,46.7695,46.7968,46.7626,46.7968,11512.5955
2014-03-04 11:45:00,68.53,68.6,68.52,68.58,27242.67639348,46.8036,46.8514,46.7968,46.8378,27242.6764
2014-03-04 11:50:00,68.58,68.65,68.58,68.65,12880.428587712298,46.8378,46.8856,46.8378,46.8856,12880.4286
2014-03-04 11:55:00,68.66,68.67,68.6,68.61,16869.941867092213,46.8924,46.8992,46.8514,46.8582,16869.9419
2014-03-04 12:00:00,68.6,68.67,68.6,68.67,29978.34264219765,46.8514,46.8992,46.8514,46.8992,29978.3426
2014-03-04 12:05:00,68.66,68.72,68.66,68.71,20061.552490596147,46.8924,46.9334,46.8924,46.9265,20061.5525
2014-03-04 12:10:00,68.71,68.75,68.7,68.75,28952.46779892853,46.9265,46.9539,46.9197,46.9539,28952.4678
2014-03-04 12:15:00,68.74,68.84,68.74,68.82,17667.844522968197,46.947,47.0153,46.947,47.0017,17667.8445
2014-03-04 12:20:00,68.82,68.88,68.76,68.79,33625.89764048786,47.0017,47.0426,46.9607,46.9812,33625.8976
2014-03-04 12:25:00,68.79,68.84,68.78,68.83,17097.914054485354,46.9812,47.0153,46.9743,47.0085,17097.9141
2014-03-04 12:30:00,68.83,68.84,68.71,68.74,30776.245298073634,47.0085,47.0153,46.9265,46.947,30776.2453
2014-03-04 12:35:00,68.75,68.79,68.74,68.76,24620.99623845891,46.9539,46.9812,46.947,46.9607,24620.9962
2014-03-04 12:40:00,68.75,68.76,68.68,68.68,11626.58155705004,46.9539,46.9607,46.9061,46.9061,11626.5816
2014-03-04 12:45:00,68.68,68.72,68.67,68.72,14248.261712071127,46.9061,46.9334,46.8992,46.9334,14248.2617
2014-03-04 12:50:00,68.72,68.74,68.68,68.69,13450.359056195144,46.9334,46.947,46.9061,46.9129,13450.3591
2014-03-04 12:55:00,68.69,68.71,68.66,68.71,12196.512025532886,46.9129,46.9265,46.8924,46.9265,12196.512
2014-03-04 13:00:00,68.71,68.72,68.68,68.71,10258.748432691213,46.9265,46.9334,46.9061,46.9265,10258.7484
2014-03-04 13:05:00,68.7,68.73,68.68,68.69,14134.27561837456,46.9197,46.9402,46.9061,46.9129,14134.2756
2014-03-04 13:10:00,68.7,68.71,68.69,68.7,10828.678901174057,46.9197,46.9265,46.9129,46.9197,10828.6789
2014-03-04 13:15:00,68.7,68.75,68.69,68.72,17097.914054485354,46.9197,46.9539,46.9129,46.9334,17097.9141
2014-03-04 13:20:00,68.72,68.74,68.7,68.71,24393.02405106577,46.9334,46.947,46.9197,46.9265,24393.0241
2014-03-04 13:25:00,68.72,68.8,68.71,68.78,34309.81420266727,46.9334,46.988,46.9265,46.9743,34309.8142
2014-03-04 13:30:00,68.78,68.82,68.75,68.8,51977.65872563548,46.9743,47.0017,46.9539,46.988,51977.6587
2014-03-04 13:35:00,68.8,68.83,68.79,68.82,18351.761085147613,46.988,47.0085,46.9812,47.0017,18351.7611
2014-03-04 13:40:00,68.82,68.84,68.81,68.82,14020.28952467799,47.0017,47.0153,46.9948,47.0017,14020.2895
2014-03-04 13:45:00,68.82,68.85,68.7,68.7,32600.02279721874,47.0017,47.0222,46.9197,46.9197,32600.0228
2014-03-04 13:50:00,68.69,68.69,68.63,68.68,24051.065769976063,46.9129,46.9129,46.8719,46.9061,24051.0658
2014-03-04 13:55:00,68.68,68.72,68.66,68.71,40465.063262282005,46.9061,46.9334,46.8924,46.9265,40465.0633
2014-03-04 14:00:00,68.71,68.71,68.66,68.69,32827.99498461188,46.9265,46.9265,46.8924,46.9129,32827.995
2014-03-04 14:05:00,68.69,68.75,68.64,68.7,21087.427333865267,46.9129,46.9539,46.8787,46.9197,21087.4273
2014-03-04 14:10:00,68.71,68.74,68.67,68.72,19263.649834720163,46.9265,46.947,46.8992,46.9334,19263.6498
2014-03-04 14:15:00,68.71,68.76,68.68,68.74,38527.29966944033,46.9265,46.9607,46.9061,46.947,38527.2997
2014-03-04 14:20:00,68.73,68.73,68.66,68.66,25874.843269121167,46.9402,46.9402,46.8924,46.8924,25874.8433
2014-03-04 14:25:00,68.66,68.67,68.62,68.67,13906.30343098142,46.8924,46.8992,46.8651,46.8992,13906.3034
2014-03-04 14:30:00,68.66,68.72,68.66,68.68,12082.525931836317,46.8924,46.9334,46.8924,46.9061,12082.5259
2014-03-04 14:35:00,68.69,68.71,68.61,68.64,26444.773737604013,46.9129,46.9265,46.8582,46.8787,26444.7737
2014-03-04 14:40:00,68.65,68.71,68.64,68.71,40807.02154337171,46.8856,46.9265,46.8787,46.9265,40807.0215
2014-03-04 14:45:00,68.72,68.74,68.68,68.69,19263.649834720163,46.9334,46.947,46.9061,46.9129,19263.6498
2014-03-04 14:50:00,68.69,68.78,68.68,68.76,19035.677647327026,46.9129,46.9743,46.9061,46.9607,19035.6776
2014-03-04 14:55:00,68.76,68.85,68.75,68.77,22683.23264561724,46.9607,47.0222,46.9539,46.9675,22683.2326
2014-03-04 15:00:00,68.78,68.8,68.75,68.76,23709.107488886355,46.9743,46.988,46.9539,46.9607,23709.1075
2014-03-04 15:05:00,68.75,68.78,68.74,68.74,23937.079676279493,46.9539,46.9743,46.947,46.947,23937.0797
2014-03-04 15:10:00,68.74,68.77,68.73,68.77,34081.84201527414,46.947,46.9675,46.9402,46.9675,34081.842
2014-03-04 15:15:00,68.76,68.86,68.75,68.81,41034.99373076485,46.9607,47.029,46.9539,46.9948,41034.9937
2014-03-04 15:20:00,68.81,68.82,68.78,68.81,24051.065769976063,46.9948,47.0017,46.9743,46.9948,24051.0658
2014-03-04 15:25:00,68.81,68.81,68.74,68.78,24848.968425852046,46.9948,46.9948,46.947,46.9743,24848.9684
2014-03-04 15:30:00,68.78,68.8,68.76,68.79,22455.260458224097,46.9743,46.988,46.9607,46.9812,22455.2605
2014-03-04 15:35:00,68.8,68.82,68.75,68.76,20631.482959078992,46.988,47.0017,46.9539,46.9607,20631.483
2014-03-04 15:40:00,68.75,68.87,68.75,68.87,28496.52342414225,46.9539,47.0358,46.9539,47.0358,28496.5234
2014-03-04 15:45:00,68.86,68.89,68.76,68.78,43200.729510999656,47.029,47.0495,46.9607,46.9743,43200.7295
2014-03-04 15:50:00,68.78,68.89,68.78,68.83,103841.33135757438,46.9743,47.0495,46.9743,47.0085,103841.3314
2014-03-04 15:55:00,68.83,68.84,68.77,68.82,170637.18226376385,47.0085,47.0153,46.9675,47.0017,170637.1823
2014-03-05 09:30:00,68.42,68.53,68.15,68.25,61210.53231505757,46.7285,46.8036,46.5441,46.6124,61210.5323
2014-03-05 09:35:00,68.26,68.52,68.25,68.36,25760.8571754246,46.6192,46.7968,46.6124,46.6875,25760.8572
2014-03-05 09:40:00,68.38,68.59,68.28,68.56,12310.498119229454,46.7012,46.8446,46.6329,46.8241,12310.4981
2014-03-05 09:45:00,68.59,68.59,68.46,68.53,13792.317337284852,46.8446,46.8446,46.7558,46.8036,13792.3173
2014-03-05 09:50:00,68.53,68.55,68.4,68.46,19149.6637410236,46.8036,46.8173,46.7148,46.7558,19149.6637
2014-03-05 09:55:00,68.46,68.46,68.25,68.28,23139.17702040352,46.7558,46.7558,46.6124,46.6329,23139.177
2014-03-05 10:00:00,68.31,68.32,68.17,68.25,99395.8737034082,46.6534,46.6602,46.5577,46.6124,99395.8737
2014-03-05 10:05:00,68.28,68.44,68.25,68.39,69417.53106121054,46.6329,46.7421,46.6124,46.708,69417.5311
2014-03-05 10:10:00,68.39,68.43,68.31,68.31,7523.082183973555,46.708,46.7353,46.6534,46.6534,7523.0822
2014-03-05 10:15:00,68.32,68.32,68.23,68.23,29750.37045480452,46.6602,46.6602,46.5987,46.5987,29750.3705
2014-03-05 10:20:00,68.23,68.25,68.18,68.24,23709.107488886355,46.5987,46.6124,46.5646,46.6055,23709.1075
2014-03-05 10:25:00,68.25,68.34,68.24,68.29,16413.997492305938,46.6124,46.6738,46.6055,46.6397,16413.9975
2014-03-05 10:30:00,68.31,68.36,68.29,68.32,12880.428587712298,46.6534,46.6875,46.6397,46.6602,12880.4286
2014-03-05 10:35:00,68.31,68.36,68.27,68.31,29408.41217371481,46.6534,46.6875,46.626,46.6534,29408.4122
2014-03-05 10:40:00,68.31,68.37,68.3,68.3,16072.039211216232,46.6534,46.6943,46.6465,46.6465,16072.0392
2014-03-05 10:45:00,68.29,68.3,68.18,68.19,30092.32873589422,46.6397,46.6465,46.5646,46.5714,30092.3287
2014-03-05 10:50:00,68.17,68.21,68.16,68.18,24507.01014476234,46.5577,46.5851,46.5509,46.5646,24507.0101
2014-03-05 10:55:00,68.18,68.18,68.12,68.15,23823.09358258293,46.5646,46.5646,46.5236,46.5441,23823.0936
2014-03-05 11:00:00,68.16,68.27,68.15,68.25,17781.830616664767,46.5509,46.626,46.5441,46.6124,17781.8306
2014-03-05 11:05:00,68.25,68.26,68.21,68.21,27242.67639348,46.6124,46.6192,46.5851,46.5851,27242.6764
2014-03-05 11:10:00,68.21,68.22,68.17,68.17,9460.84577681523,46.5851,46.5919,46.5577,46.5577,9460.8458
2014-03-05 11:15:00,68.16,68.19,68.13,68.15,13906.30343098142,46.5509,46.5714,46.5304,46.5441,13906.3034
2014-03-05 11:20:00,68.15,68.16,68.11,68.16,38983.2440442266,46.5441,46.5509,46.5168,46.5509,38983.244
2014-03-05 11:25:00,68.16,68.2,68.07,68.08,18123.788897754475,46.5509,46.5782,46.4894,46.4963,18123.7889
2014-03-05 11:30:00,68.08,68.15,68.07,68.14,20175.53858429272,46.4963,46.5441,46.4894,46.5372,20175.5386
2014-03-05 11:35:00,68.14,68.17,68.1,68.16,13792.317337284852,46.5372,46.5577,46.5099,46.5509,13792.3173
2014-03-05 11:40:00,68.14,68.18,68.1,68.17,11056.651088567194,46.5372,46.5646,46.5099,46.5577,11056.6511
2014-03-05 11:45:00,68.17,68.2,68.14,68.18,12082.525931836317,46.5577,46.5782,46.5372,46.5646,12082.5259
2014-03-05 11:50:00,68.2,68.21,68.18,68.18,11626.58155705004,46.5782,46.5851,46.5646,46.5646,11626.5816
2014-03-05 11:55:00,68.17,68.17,68.14,68.15,10486.72062008435,46.5577,46.5577,46.5372,46.5441,10486.7206
2014-03-05 12:00:00,68.15,68.17,68.1,68.17,14704.206086857404,46.5441,46.5577,46.5099,46.5577,14704.2061
2014-03-05 12:05:00,68.17,68.17,68.11,68.14,21885.32998974125,46.5577,46.5577,46.5168,46.5372,21885.33
2014-03-05 12:10:00,68.14,68.14,68.07,68.07,12424.484212926023,46.5372,46.5372,46.4894,46.4894,12424.4842
2014-03-05 12:15:00,68.07,68.1,68.06,68.1,8434.970933546107,46.4894,46.5099,46.4826,46.5099,8434.9709
2014-03-05 12:20:00,68.08,68.1,68.08,68.1,10144.762338994642,46.4963,46.5099,46.4963,46.5099,10144.7623
2014-03-05 12:25:00,68.1,68.11,68.08,68.08,9232.87358942209,46.5099,46.5168,46.4963,46.4963,9232.8736
2014-03-05 12:30:00,68.08,68.1,68.06,68.07,9118.88749572552,46.4963,46.5099,46.4826,46.4894,9118.8875
2014-03-05 12:35:00,68.08,68.15,68.08,68.11,13450.359056195144,46.4963,46.5441,46.4963,46.5168,13450.3591
2014-03-05 12:40:00,68.13,68.16,68.1,68.1,10714.692807477488,46.5304,46.5509,46.5099,46.5099,10714.6928
2014-03-05 12:45:00,68.1,68.11,68.07,68.1,8548.957027242677,46.5099,46.5168,46.4894,46.5099,8548.957
2014-03-05 12:50:00,68.1,68.11,68.03,68.04,11170.637182263765,46.5099,46.5168,46.4621,46.469,11170.6372
2014-03-05 12:55:00,68.03,68.04,68.02,68.02,10258.748432691213,46.4621,46.469,46.4553,46.4553,10258.7484
2014-03-05 13:00:00,68.03,68.07,68.03,68.07,9460.84577681523,46.4621,46.4894,46.4621,46.4894,9460.8458
2014-03-05 13:05:00,68.07,68.1,68.06,68.07,17325.886241878492,46.4894,46.5099,46.4826,46.4894,17325.8862
2014-03-05 13:10:00,68.07,68.1,68.07,68.1,10258.748432691213,46.4894,46.5099,46.4894,46.5099,10258.7484
2014-03-05 13:15:00,68.1,68.13,68.09,68.09,8093.0126524564,46.5099,46.5304,46.5031,46.5031,8093.0127
2014-03-05 13:20:00,68.1,68.13,68.09,68.13,9004.901402028952,46.5099,46.5304,46.5031,46.5304,9004.9014
2014-03-05 13:25:00,68.13,68.13,68.11,68.12,9004.901402028952,46.5304,46.5304,46.5168,46.5236,9004.9014
2014-03-05 13:30:00,68.11,68.13,68.1,68.12,10714.692807477488,46.5168,46.5304,46.5099,46.5236,10714.6928
2014-03-05 13:35:00,68.11,68.11,68.08,68.09,4901.402028952468,46.5168,46.5168,46.4963,46.5031,4901.402
2014-03-05 13:40:00,68.1,68.1,68.04,68.07,6839.165621794141,46.5099,46.5099,46.469,46.4894,6839.1656
2014-03-05 13:45:00,68.08,68.09,68.02,68.04,11170.637182263765,46.4963,46.5031,46.4553,46.469,11170.6372
2014-03-05 13:50:00,68.03,68.03,67.97,68.02,16527.98358600251,46.4621,46.4621,46.4211,46.4553,16527.9836
2014-03-05 13:55:00,68.02,68.03,67.98,68.03,8662.943120939246,46.4553,46.4621,46.428,46.4621,8662.9431
2014-03-05 14:00:00,68.03,68.08,68.03,68.03,11854.553744443176,46.4621,46.4963,46.4621,46.4621,11854.5537
2014-03-05 14:05:00,68.02,68.08,68.02,68.07,8776.929214635815,46.4553,46.4963,46.4553,46.4894,8776.9292
2014-03-05 14:10:00,68.08,68.12,68.08,68.09,8434.970933546107,46.4963,46.5236,46.4963,46.5031,8434.9709
2014-03-05 14:15:00,68.09,68.1,68.04,68.08,9460.84577681523,46.5031,46.5099,46.469,46.4963,9460.8458
2014-03-05 14:20:00,68.07,68.11,68.05,68.1,10486.72062008435,46.4894,46.5168,46.4758,46.5099,10486.7206
2014-03-05 14:25:00,68.1,68.13,68.08,68.1,10714.692807477488,46.5099,46.5304,46.4963,46.5099,10714.6928
2014-03-05 14:30:00,68.1,68.13,68.1,68.1,11626.58155705004,46.5099,46.5304,46.5099,46.5099,11626.5816
2014-03-05 14:35:00,68.1,68.13,68.08,68.11,7409.096090276987,46.5099,46.5304,46.4963,46.5168,7409.0961
2014-03-05 14:40:00,68.12,68.16,68.1,68.1,16186.0253049128,46.5236,46.5509,46.5099,46.5099,16186.0253
2014-03-05 14:45:00,68.1,68.15,68.07,68.15,41262.96591815799,46.5099,46.5441,46.4894,46.5441,41262.9659
2014-03-05 14:50:00,68.13,68.16,68.12,68.12,10942.664994870624,46.5304,46.5509,46.5236,46.5236,10942.665
2014-03-05 14:55:00,68.12,68.16,68.11,68.16,15730.080930126524,46.5236,46.5509,46.5168,46.5509,15730.0809
2014-03-05 15:00:00,68.16,68.17,68.12,68.16,12424.484212926023,46.5509,46.5577,46.5236,46.5509,12424.4842
2014-03-05 15:05:00,68.16,68.21,68.15,68.17,15958.053117519665,46.5509,46.5851,46.5441,46.5577,15958.0531
2014-03-05 15:10:00,68.17,68.21,68.17,68.2,11512.595463353471,46.5577,46.5851,46.5577,46.5782,11512.5955
2014-03-05 15:15:00,68.19,68.21,68.18,68.19,14020.28952467799,46.5714,46.5851,46.5646,46.5714,14020.2895
2014-03-05 15:20:00,68.19,68.25,68.19,68.23,12196.512025532886,46.5714,46.6124,46.5714,46.5987,12196.512
2014-03-05 15:25:00,68.24,68.25,68.2,68.23,13222.386868802008,46.6055,46.6124,46.5782,46.5987,13222.3869
2014-03-05 15:30:00,68.24,68.26,68.21,68.26,18921.69155363046,46.6055,46.6192,46.5851,46.6192,18921.6916
2014-03-05 15:35:00,68.26,68.26,68.22,68.25,16186.0253049128,46.6192,46.6192,46.5919,46.6124,16186.0253
2014-03-05 15:40:00,68.25,68.26,68.19,68.2,13450.359056195144,46.6124,46.6192,46.5714,46.5782,13450.3591
2014-03-05 15:45:00,68.21,68.23,68.18,68.2,15958.053117519665,46.5851,46.5987,46.5646,46.5782,15958.0531
2014-03-05 15:50:00,68.2,68.21,68.18,68.2,31118.203579163343,46.5782,46.5851,46.5646,46.5782,31118.2036
2014-03-05 15:55:00,68.2,68.23,68.17,68.18,46620.31232189673,46.5782,46.5987,46.5577,46.5646,46620.3123
2014-03-06 09:30:00,68.32,68.46,68.17,68.24,30206.31482959079,46.6602,46.7558,46.5577,46.6055,30206.3148
2014-03-06 09:35:00,68.23,68.26,68.11,68.11,13792.317337284852,46.5987,46.6192,46.5168,46.5168,13792.3173
2014-03-06 09:40:00,68.14,68.27,68.14,68.22,8662.943120939246,46.5372,46.626,46.5372,46.5919,8662.9431
2014-03-06 09:45:00,68.22,68.22,68.13,68.13,27128.690299783422,46.5919,46.5919,46.5304,46.5304,27128.6903
2014-03-06 09:50:00,68.17,68.28,68.17,68.25,26786.73201869372,46.5577,46.6329,46.5577,46.6124,26786.732
2014-03-06 09:55:00,68.25,68.4,68.25,68.34,5699.304684828451,46.6124,46.7148,46.6124,46.6738,5699.3047
2014-03-06 10:00:00,68.36,68.36,68.25,68.32,7865.040465063263,46.6875,46.6875,46.6124,46.6602,7865.0405
2014-03-06 10:05:00,68.35,68.42,68.29,68.41,34765.758577453555,46.6807,46.7285,46.6397,46.7216,34765.7586
2014-03-06 10:10:00,68.41,68.41,68.29,68.31,17667.844522968197,46.7216,46.7216,46.6397,46.6534,17667.8445
2014-03-06 10:15:00,68.3,68.32,68.28,68.32,9232.87358942209,46.6465,46.6602,46.6329,46.6602,9232.8736
2014-03-06 10:20:00,68.34,68.39,68.32,68.39,46734.2984155933,46.6738,46.708,46.6602,46.708,46734.2984
2014-03-06 10:25:00,68.39,68.46,68.35,68.41,10600.70671378092,46.708,46.7558,46.6807,46.7216,10600.7067
2014-03-06 10:30:00,68.42,68.45,68.41,68.41,4787.415935255899,46.7285,46.749,46.7216,46.7216,4787.4159
2014-03-06 10:35:00,68.42,68.44,68.41,68.43,5699.304684828451,46.7285,46.7421,46.7216,46.7353,5699.3047
2014-03-06 10:40:00,68.43,68.45,68.4,68.42,4787.415935255899,46.7353,46.749,46.7148,46.7285,4787.4159
2014-03-06 10:45:00,68.43,68.46,68.4,68.46,8776.929214635815,46.7353,46.7558,46.7148,46.7558,8776.9292
2014-03-06 10:50:00,68.47,68.49,68.45,68.47,13222.386868802008,46.7626,46.7763,46.749,46.7626,13222.3869
2014-03-06 10:55:00,68.47,68.47,68.43,68.46,12196.512025532886,46.7626,46.7626,46.7353,46.7558,12196.512
2014-03-06 11:00:00,68.46,68.47,68.44,68.45,6041.262965918158,46.7558,46.7626,46.7421,46.749,6041.263
2014-03-06 11:05:00,68.46,68.46,68.42,68.44,13792.317337284852,46.7558,46.7558,46.7285,46.7421,13792.3173
2014-03-06 11:10:00,68.43,68.47,68.43,68.46,8093.0126524564,46.7353,46.7626,46.7353,46.7558,8093.0127
2014-03-06 11:15:00,68.47,68.49,68.46,68.46,6953.151715490711,46.7626,46.7763,46.7558,46.7558,6953.1517
2014-03-06 11:20:00,68.46,68.48,68.45,68.46,7295.109996580417,46.7558,46.7695,46.749,46.7558,7295.11
2014-03-06 11:25:00,68.46,68.46,68.39,68.44,9118.88749572552,46.7558,46.7558,46.708,46.7421,9118.8875
2014-03-06 11:30:00,68.44,68.48,68.44,68.47,6611.193434401003,46.7421,46.7695,46.7421,46.7626,6611.1934
2014-03-06 11:35:00,68.47,68.48,68.44,68.46,6041.262965918158,46.7626,46.7695,46.7421,46.7558,6041.263
2014-03-06 11:40:00,68.46,68.52,68.46,68.51,8548.957027242677,46.7558,46.7968,46.7558,46.7899,8548.957
2014-03-06 11:45:00,68.51,68.52,68.46,68.47,12880.428587712298,46.7899,46.7968,46.7558,46.7626,12880.4286
2014-03-06 11:50:00,68.46,68.52,68.46,68.5,4901.402028952468,46.7558,46.7968,46.7558,46.7831,4901.402
2014-03-06 11:55:00,68.5,68.54,68.5,68.54,4445.457654166192,46.7831,46.8104,46.7831,46.8104,4445.4577
2014-03-06 12:00:00,68.53,68.56,68.53,68.53,4787.415935255899,46.8036,46.8241,46.8036,46.8036,4787.4159
2014-03-06 12:05:00,68.53,68.56,68.53,68.53,8206.998746152969,46.8036,46.8241,46.8036,46.8036,8206.9987
2014-03-06 12:10:00,68.55,68.56,68.53,68.56,2621.680155021088,46.8173,46.8241,46.8036,46.8241,2621.6802
2014-03-06 12:15:00,68.55,68.55,68.51,68.52,3419.5828108970704,46.8173,46.8173,46.7899,46.7968,3419.5828
2014-03-06 12:20:00,68.51,68.55,68.49,68.49,5015.388122649037,46.7899,46.8173,46.7763,46.7763,5015.3881
2014-03-06 12:25:00,68.48,68.52,68.46,68.47,6269.235153311296,46.7695,46.7968,46.7558,46.7626,6269.2352
2014-03-06 12:30:00,68.48,68.51,68.47,68.5,7181.123902883848,46.7695,46.7899,46.7626,46.7831,7181.1239
2014-03-06 12:35:00,68.51,68.51,68.47,68.5,6269.235153311296,46.7899,46.7899,46.7626,46.7831,6269.2352
2014-03-06 12:40:00,68.49,68.51,68.46,68.46,9460.84577681523,46.7763,46.7899,46.7558,46.7558,9460.8458
2014-03-06 12:45:00,68.46,68.52,68.46,68.5,5699.304684828451,46.7558,46.7968,46.7558,46.7831,5699.3047
2014-03-06 12:50:00,68.49,68.53,68.49,68.52,5927.276872221589,46.7763,46.8036,46.7763,46.7968,5927.2769
2014-03-06 12:55:00,68.52,68.52,68.49,68.5,5357.346403738744,46.7968,46.7968,46.7763,46.7831,5357.3464
2014-03-06 13:00:00,68.5,68.53,68.46,68.46,7181.123902883848,46.7831,46.8036,46.7558,46.7558,7181.1239
2014-03-06 13:05:00,68.46,68.49,68.46,68.48,9004.901402028952,46.7558,46.7763,46.7558,46.7695,9004.9014
2014-03-06 13:10:00,68.48,68.48,68.4,68.43,6155.249059614727,46.7695,46.7695,46.7148,46.7353,6155.2491
2014-03-06 13:15:00,68.43,68.43,68.39,68.41,9460.84577681523,46.7353,46.7353,46.708,46.7216,9460.8458
2014-03-06 13:20:00,68.42,68.45,68.4,68.44,4559.443747862761,46.7285,46.749,46.7148,46.7421,4559.4437
2014-03-06 13:25:00,68.44,68.46,68.42,68.43,8206.998746152969,46.7421,46.7558,46.7285,46.7353,8206.9987
2014-03-06 13:30:00,68.43,68.48,68.43,68.46,11968.539838139746,46.7353,46.7695,46.7353,46.7558,11968.5398
2014-03-06 13:35:00,68.45,68.47,68.43,68.46,4901.402028952468,46.749,46.7626,46.7353,46.7558,4901.402
2014-03-06 13:40:00,68.46,68.47,68.44,68.47,10144.762338994642,46.7558,46.7626,46.7421,46.7626,10144.7623
2014-03-06 13:45:00,68.47,68.55,68.46,68.48,37501.424826171205,46.7626,46.8173,46.7558,46.7695,37501.4248
2014-03-06 13:50:00,68.49,68.49,68.44,68.46,7181.123902883848,46.7763,46.7763,46.7421,46.7558,7181.1239
2014-03-06 13:55:00,68.46,68.53,68.45,68.5,23709.107488886355,46.7558,46.8036,46.749,46.7831,23709.1075
2014-03-06 14:00:00,68.5,68.55,68.47,68.53,12196.512025532886,46.7831,46.8173,46.7626,46.8036,12196.512
2014-03-06 14:05:00,68.53,68.59,68.53,68.53,13450.359056195144,46.8036,46.8446,46.8036,46.8036,13450.3591
2014-03-06 14:10:00,68.52,68.58,68.51,68.55,12196.512025532886,46.7968,46.8378,46.7899,46.8173,12196.512
2014-03-06 14:15:00,68.56,68.56,68.51,68.52,13336.372962498575,46.8241,46.8241,46.7899,46.7968,13336.373
2014-03-06 14:20:00,68.53,68.59,68.52,68.58,8206.998746152969,46.8036,46.8446,46.7968,46.8378,8206.9987
2014-03-06 14:25:00,68.57,68.63,68.55,68.58,11854.553744443176,46.8309,46.8719,46.8173,46.8378,11854.5537
2014-03-06 14:30:00,68.6,68.6,68.55,68.58,19491.6220221133,46.8514,46.8514,46.8173,46.8378,19491.622
2014-03-06 14:35:00,68.55,68.58,68.53,68.55,20973.4412401687,46.8173,46.8378,46.8036,46.8173,20973.4412
2014-03-06 14:40:00,68.55,68.6,68.55,68.58,7865.040465063263,46.8173,46.8514,46.8173,46.8378,7865.0405
2014-03-06 14:45:00,68.58,68.6,68.55,68.57,6269.235153311296,46.8378,46.8514,46.8173,46.8309,6269.2352
2014-03-06 14:50:00,68.56,68.61,68.56,68.57,10030.776245298071,46.8241,46.8582,46.8241,46.8309,10030.7762
2014-03-06 14:55:00,68.57,68.6,68.54,68.59,8890.915308332384,46.8309,46.8514,46.8104,46.8446,8890.9153
2014-03-06 15:00:00,68.6,68.6,68.55,68.56,8776.929214635815,46.8514,46.8514,46.8173,46.8241,8776.9292
2014-03-06 15:05:00,68.57,68.58,68.53,68.54,6155.249059614727,46.8309,46.8378,46.8036,46.8104,6155.2491
2014-03-06 15:10:00,68.53,68.57,68.53,68.57,6041.262965918158,46.8036,46.8309,46.8036,46.8309,6041.263
2014-03-06 15:15:00,68.57,68.6,68.53,68.53,16869.941867092213,46.8309,46.8514,46.8036,46.8036,16869.9419
2014-03-06 15:20:00,68.54,68.54,68.52,68.53,5813.29077852502,46.8104,46.8104,46.7968,46.8036,5813.2908
2014-03-06 15:25:00,68.53,68.55,68.52,68.53,7979.026558759831,46.8036,46.8173,46.7968,46.8036,7979.0266
2014-03-06 15:30:00,68.54,68.58,68.53,68.57,15844.067023823094,46.8104,46.8378,46.8036,46.8309,15844.067
2014-03-06 15:35:00,68.57,68.6,68.55,68.56,14476.233899464263,46.8309,46.8514,46.8173,46.8241,14476.2339
2014-03-06 15:40:00,68.56,68.56,68.47,68.47,22455.260458224097,46.8241,46.8241,46.7626,46.7626,22455.2605
2014-03-06 15:45:00,68.47,68.47,68.41,68.42,38071.35529465405,46.7626,46.7626,46.7216,46.7285,38071.3553
2014-03-06 15:50:00,68.42,68.42,68.36,68.38,75230.82183973555,46.7285,46.7285,46.6875,46.7012,75230.8218
2014-03-06 15:55:00,68.38,68.47,68.36,68.46,107146.92807477489,46.7012,46.7626,46.6875,46.7558,107146.9281
2014-03-07 09:30:00,68.73,68.87,68.65,68.7,62122.421064630114,46.9402,47.0358,46.8856,46.9197,62122.4211
2014-03-07 09:35:00,68.68,68.89,68.57,68.88,23367.14920779665,46.9061,47.0495,46.8309,47.0426,23367.1492
2014-03-07 09:40:00,68.95,69.12,68.93,68.96,26900.71811239029,47.0905,47.2066,47.0768,47.0973,26900.7181
2014-03-07 09:45:00,68.96,68.97,68.75,68.75,19035.677647327026,47.0973,47.1041,46.9539,46.9539,19035.6776
2014-03-07 09:50:00,68.71,68.88,68.56,68.86,26672.74592499715,46.9265,47.0426,46.8241,47.029,26672.7459
2014-03-07 09:55:00,68.82,68.84,68.73,68.84,14020.28952467799,47.0017,47.0153,46.9402,47.0153,14020.2895
2014-03-07 10:00:00,68.85,68.93,68.7,68.9,51521.71435084919,47.0222,47.0768,46.9197,47.0563,51521.7144
2014-03-07 10:05:00,68.9,69.1,68.88,69.07,20289.524677989284,47.0563,47.1929,47.0426,47.1724,20289.5247
2014-03-07 10:10:00,69.09,69.11,68.99,69.08,18807.705459933888,47.1861,47.1997,47.1178,47.1792,18807.7055
2014-03-07 10:15:00,69.08,69.1,69.01,69.03,12766.44249401573,47.1792,47.1929,47.1314,47.1451,12766.4425
2014-03-07 10:20:00,69.05,69.14,69.03,69.09,9802.804057904936,47.1587,47.2202,47.1451,47.1861,9802.8041
2014-03-07 10:25:00,69.08,69.09,69.01,69.08,11512.595463353471,47.1792,47.1861,47.1314,47.1792,11512.5955
2014-03-07 10:30:00,69.08,69.17,69.07,69.1,12766.44249401573,47.1792,47.2407,47.1724,47.1929,12766.4425
2014-03-07 10:35:00,69.11,69.16,69.08,69.09,9232.87358942209,47.1997,47.2339,47.1792,47.1861,9232.8736
2014-03-07 10:40:00,69.1,69.24,69.08,69.24,44226.60435426878,47.1929,47.2885,47.1792,47.2885,44226.6044
2014-03-07 10:45:00,69.23,69.24,69.1,69.23,60184.65747178844,47.2817,47.2885,47.1929,47.2817,60184.6575
2014-03-07 10:50:00,69.23,69.25,69.1,69.1,45480.45138493104,47.2817,47.2953,47.1929,47.1929,45480.4514
2014-03-07 10:55:00,69.08,69.11,69.05,69.08,13222.386868802008,47.1792,47.1997,47.1587,47.1792,13222.3869
2014-03-07 11:00:00,69.08,69.08,68.89,68.91,28610.509517838826,47.1792,47.1792,47.0495,47.0631,28610.5095
2014-03-07 11:05:00,68.91,69.0,68.86,68.96,12880.428587712298,47.0631,47.1246,47.029,47.0973,12880.4286
2014-03-07 11:10:00,68.96,68.96,68.85,68.9,21201.41342756184,47.0973,47.0973,47.0222,47.0563,21201.4134
2014-03-07 11:15:00,68.89,68.92,68.81,68.88,23139.17702040352,47.0495,47.07,46.9948,47.0426,23139.177
2014-03-07 11:20:00,68.87,68.99,68.84,68.97,19833.58030320301,47.0358,47.1178,47.0153,47.1041,19833.5803
2014-03-07 11:25:00,68.98,69.02,68.96,69.02,12652.45640031916,47.1109,47.1383,47.0973,47.1383,12652.4564
2014-03-07 11:30:00,69.01,69.01,68.89,68.89,10144.762338994642,47.1314,47.1314,47.0495,47.0495,10144.7623
2014-03-07 11:35:00,68.9,68.96,68.9,68.95,8206.998746152969,47.0563,47.0973,47.0563,47.0905,8206.9987
2014-03-07 11:40:00,68.96,69.04,68.94,69.03,8434.970933546107,47.0973,47.1519,47.0836,47.1451,8434.9709
2014-03-07 11:45:00,69.04,69.06,69.0,69.0,5471.332497435313,47.1519,47.1656,47.1246,47.1246,5471.3325
2014-03-07 11:50:00,68.99,69.0,68.89,68.89,5357.346403738744,47.1178,47.1246,47.0495,47.0495,5357.3464
2014-03-07 11:55:00,68.89,69.09,68.89,69.03,20745.469052775563,47.0495,47.1861,47.0495,47.1451,20745.4691
2014-03-07 12:00:00,69.04,69.07,69.03,69.04,5357.346403738744,47.1519,47.1724,47.1451,47.1519,5357.3464
2014-03-07 12:05:00,69.03,69.04,68.99,69.01,5129.374216345606,47.1451,47.1519,47.1178,47.1314,5129.3742
2014-03-07 12:10:00,69.01,69.02,69.0,69.01,4445.457654166192,47.1314,47.1383,47.1246,47.1314,4445.4577
2014-03-07 12:15:00,69.01,69.04,69.0,69.03,8206.998746152969,47.1314,47.1519,47.1246,47.1451,8206.9987
2014-03-07 12:20:00,69.03,69.1,69.03,69.09,7181.123902883848,47.1451,47.1929,47.1451,47.1861,7181.1239
2014-03-07 12:25:00,69.1,69.12,69.09,69.11,6041.262965918158,47.1929,47.2066,47.1861,47.1997,6041.263
2014-03-07 12:30:00,69.1,69.1,68.95,68.96,7295.109996580417,47.1929,47.1929,47.0905,47.0973,7295.11
2014-03-07 12:35:00,68.96,68.96,68.91,68.94,11854.553744443176,47.0973,47.0973,47.0631,47.0836,11854.5537
2014-03-07 12:40:00,68.94,68.94,68.89,68.89,12310.498119229454,47.0836,47.0836,47.0495,47.0495,12310.4981
2014-03-07 12:45:00,68.89,68.92,68.89,68.91,6953.151715490711,47.0495,47.07,47.0495,47.0631,6953.1517
2014-03-07 12:50:00,68.9,68.94,68.89,68.91,10144.762338994642,47.0563,47.0836,47.0495,47.0631,10144.7623
2014-03-07 12:55:00,68.91,68.95,68.91,68.94,10144.762338994642,47.0631,47.0905,47.0631,47.0836,10144.7623
2014-03-07 13:00:00,68.94,68.94,68.89,68.9,26102.815456514305,47.0836,47.0836,47.0495,47.0563,26102.8155
2014-03-07 13:05:00,68.89,68.93,68.89,68.91,19833.58030320301,47.0495,47.0768,47.0495,47.0631,19833.5803
2014-03-07 13:10:00,68.9,68.9,68.85,68.85,8206.998746152969,47.0563,47.0563,47.0222,47.0222,8206.9987
2014-03-07 13:15:00,68.85,68.86,68.81,68.82,14362.247805767696,47.0222,47.029,46.9948,47.0017,14362.2478
2014-03-07 13:20:00,68.8,68.81,68.78,68.78,11284.623275960334,46.988,46.9948,46.9743,46.9743,11284.6233
2014-03-07 13:25:00,68.77,68.77,68.75,68.77,6497.2073407044345,46.9675,46.9675,46.9539,46.9675,6497.2073
2014-03-07 13:30:00,68.76,68.78,68.75,68.77,7751.054371366693,46.9607,46.9743,46.9539,46.9675,7751.0544
2014-03-07 13:35:00,68.76,68.77,68.68,68.68,12538.470306622592,46.9607,46.9675,46.9061,46.9061,12538.4703
2014-03-07 13:40:00,68.69,68.75,68.69,68.72,3875.5271856833465,46.9129,46.9539,46.9129,46.9334,3875.5272
2014-03-07 13:45:00,68.73,68.77,68.73,68.74,6041.262965918158,46.9402,46.9675,46.9402,46.947,6041.263
2014-03-07 13:50:00,68.74,68.78,68.72,68.76,6839.165621794141,46.947,46.9743,46.9334,46.9607,6839.1656
2014-03-07 13:55:00,68.75,68.82,68.75,68.78,12652.45640031916,46.9539,47.0017,46.9539,46.9743,12652.4564
2014-03-07 14:00:00,68.77,68.78,68.74,68.78,8548.957027242677,46.9675,46.9743,46.947,46.9743,8548.957
2014-03-07 14:05:00,68.78,68.79,68.69,68.7,15502.108742733386,46.9743,46.9812,46.9129,46.9197,15502.1087
2014-03-07 14:10:00,68.69,68.74,68.68,68.73,8776.929214635815,46.9129,46.947,46.9061,46.9402,8776.9292
2014-03-07 14:15:00,68.72,68.72,68.61,68.61,12310.498119229454,46.9334,46.9334,46.8582,46.8582,12310.4981
2014-03-07 14:20:00,68.61,68.63,68.55,68.63,26558.75983130058,46.8582,46.8719,46.8173,46.8719,26558.7598
2014-03-07 14:25:00,68.62,68.67,68.61,68.66,5927.276872221589,46.8651,46.8992,46.8582,46.8924,5927.2769
2014-03-07 14:30:00,68.67,68.71,68.64,68.69,11626.58155705004,46.8992,46.9265,46.8787,46.9129,11626.5816
2014-03-07 14:35:00,68.7,68.71,68.69,68.7,10030.776245298071,46.9197,46.9265,46.9129,46.9197,10030.7762
2014-03-07 14:40:00,68.7,68.75,68.7,68.73,8206.998746152969,46.9197,46.9539,46.9197,46.9402,8206.9987
2014-03-07 14:45:00,68.73,68.82,68.73,68.82,14362.247805767696,46.9402,47.0017,46.9402,47.0017,14362.2478
2014-03-07 14:50:00,68.81,68.88,68.81,68.87,16755.955773395646,46.9948,47.0426,46.9948,47.0358,16755.9558
2014-03-07 14:55:00,68.87,68.89,68.84,68.85,10144.762338994642,47.0358,47.0495,47.0153,47.0222,10144.7623
2014-03-07 15:00:00,68.84,68.87,68.81,68.84,6383.221247007865,47.0153,47.0358,46.9948,47.0153,6383.2212
2014-03-07 15:05:00,68.83,68.85,68.82,68.84,13222.386868802008,47.0085,47.0222,47.0017,47.0153,13222.3869
2014-03-07 15:10:00,68.84,68.89,68.83,68.88,17895.816710361338,47.0153,47.0495,47.0085,47.0426,17895.8167
2014-03-07 15:15:00,68.88,68.9,68.87,68.87,10942.664994870624,47.0426,47.0563,47.0358,47.0358,10942.665
2014-03-07 15:20:00,68.87,68.88,68.8,68.81,19263.649834720163,47.0358,47.0426,46.988,46.9948,19263.6498
2014-03-07 15:25:00,68.81,68.82,68.78,68.8,17097.914054485354,46.9948,47.0017,46.9743,46.988,17097.9141
2014-03-07 15:30:00,68.79,68.82,68.71,68.71,33397.92545309472,46.9812,47.0017,46.9265,46.9265,33397.9255
2014-03-07 15:35:00,68.71,68.74,68.68,68.7,25646.87108172803,46.9265,46.947,46.9061,46.9197,25646.8711
2014-03-07 15:40:00,68.69,68.76,68.69,68.75,16413.997492305938,46.9129,46.9607,46.9129,46.9539,16413.9975
2014-03-07 15:45:00,68.76,68.78,68.74,68.75,19149.6637410236,46.9607,46.9743,46.947,46.9539,19149.6637
2014-03-07 15:50:00,68.76,68.82,68.76,68.81,54143.39450587028,46.9607,47.0017,46.9607,46.9948,54143.3945
2014-03-07 15:55:00,68.82,68.93,68.81,68.91,114214.06588396216,47.0017,47.0768,46.9948,47.0631,114214.0659
2014-03-10 09:30:00,68.96,69.04,68.76,68.9,41946.8824803374,47.0973,47.1519,46.9607,47.0563,41946.8825
2014-03-10 09:35:00,68.88,69.06,68.86,69.04,35791.63342072268,47.0426,47.1656,47.029,47.1519,35791.6334
2014-03-10 09:40:00,69.02,69.04,68.92,69.03,77624.5298073635,47.1383,47.1519,47.07,47.1451,77624.5298
2014-03-10 09:45:00,68.98,69.03,68.92,68.96,17097.914054485354,47.1109,47.1451,47.07,47.0973,17097.9141
2014-03-10 09:50:00,68.97,68.97,68.82,68.85,8548.957027242677,47.1041,47.1041,47.0017,47.0222,8548.957
2014-03-10 09:55:00,68.84,68.84,68.68,68.8,11968.539838139746,47.0153,47.0153,46.9061,46.988,11968.5398
2014-03-10 10:00:00,68.82,68.84,68.71,68.74,65997.94825031346,47.0017,47.0153,46.9265,46.947,65997.9483
2014-03-10 10:05:00,68.74,68.74,68.59,68.61,8206.998746152969,46.947,46.947,46.8446,46.8582,8206.9987
2014-03-10 10:10:00,68.6,68.62,68.55,68.59,13222.386868802008,46.8514,46.8651,46.8173,46.8446,13222.3869
2014-03-10 10:15:00,68.6,68.68,68.6,68.62,12082.525931836317,46.8514,46.9061,46.8514,46.8651,12082.5259
2014-03-10 10:20:00,68.62,68.67,68.58,68.62,10372.73452638778,46.8651,46.8992,46.8378,46.8651,10372.7345
2014-03-10 10:25:00,68.64,68.64,68.57,68.63,7523.082183973555,46.8787,46.8787,46.8309,46.8719,7523.0822
2014-03-10 10:30:00,68.62,68.68,68.58,68.64,6725.179528097572,46.8651,46.9061,46.8378,46.8787,6725.1795
2014-03-10 10:35:00,68.64,68.68,68.59,68.59,58588.85216003648,46.8787,46.9061,46.8446,46.8446,58588.8522
2014-03-10 10:40:00,68.57,68.59,68.47,68.51,21657.35780234812,46.8309,46.8446,46.7626,46.7899,21657.3578
2014-03-10 10:45:00,68.51,68.6,68.46,68.6,11284.623275960334,46.7899,46.8514,46.7558,46.8514,11284.6233
2014-03-10 10:50:00,68.58,68.6,68.53,68.59,9346.85968311866,46.8378,46.8514,46.8036,46.8446,9346.8597
2014-03-10 10:55:00,68.58,68.58,68.52,68.55,7865.040465063263,46.8378,46.8378,46.7968,46.8173,7865.0405
2014-03-10 11:00:00,68.54,68.54,68.48,68.5,12994.414681408867,46.8104,46.8104,46.7695,46.7831,12994.4147
2014-03-10 11:05:00,68.48,68.56,68.47,68.55,15844.067023823094,46.7695,46.8241,46.7626,46.8173,15844.067
2014-03-10 11:10:00,68.55,68.57,68.53,68.56,9916.790151601504,46.8173,46.8309,46.8036,46.8241,9916.7902
2014-03-10 11:15:00,68.55,68.57,68.53,68.55,17895.816710361338,46.8173,46.8309,46.8036,46.8173,17895.8167
2014-03-10 11:20:00,68.55,68.55,68.5,68.53,16186.0253049128,46.8173,46.8173,46.7831,46.8036,16186.0253
2014-03-10 11:25:00,68.53,68.62,68.53,68.61,14818.192180553971,46.8036,46.8651,46.8036,46.8582,14818.1922
2014-03-10 11:30:00,68.61,68.68,68.6,68.66,17667.844522968197,46.8582,46.9061,46.8514,46.8924,17667.8445
2014-03-10 11:35:00,68.67,68.69,68.63,68.63,10258.748432691213,46.8992,46.9129,46.8719,46.8719,10258.7484
2014-03-10 11:40:00,68.64,68.67,68.62,68.63,9916.790151601504,46.8787,46.8992,46.8651,46.8719,9916.7902
2014-03-10 11:45:00,68.63,68.67,68.59,68.6,8548.957027242677,46.8719,46.8992,46.8446,46.8514,8548.957
2014-03-10 11:50:00,68.6,68.61,68.51,68.52,13450.359056195144,46.8514,46.8582,46.7899,46.7968,13450.3591
2014-03-10 11:55:00,68.51,68.51,68.44,68.45,16072.039211216232,46.7899,46.7899,46.7421,46.749,16072.0392
2014-03-10 12:00:00,68.45,68.48,68.44,68.46,10714.692807477488,46.749,46.7695,46.7421,46.7558,10714.6928
2014-03-10 12:05:00,68.46,68.48,68.43,68.46,12766.44249401573,46.7558,46.7695,46.7353,46.7558,12766.4425
2014-03-10 12:10:00,68.47,68.48,68.44,68.47,8320.984839849538,46.7626,46.7695,46.7421,46.7626,8320.9848
2014-03-10 12:15:00,68.48,68.53,68.48,68.53,4217.485466773053,46.7695,46.8036,46.7695,46.8036,4217.4855
2014-03-10 12:20:00,68.53,68.58,68.53,68.57,10030.776245298071,46.8036,46.8378,46.8036,46.8309,10030.7762
2014-03-10 12:25:00,68.56,68.58,68.47,68.51,16641.969679699076,46.8241,46.8378,46.7626,46.7899,16641.9697
2014-03-10 12:30:00,68.52,68.54,68.49,68.49,5243.360310042175,46.7968,46.8104,46.7763,46.7763,5243.3603
2014-03-10 12:35:00,68.49,68.5,68.46,68.46,13450.359056195144,46.7763,46.7831,46.7558,46.7558,13450.3591
2014-03-10 12:40:00,68.46,68.46,68.41,68.45,7637.068277670124,46.7558,46.7558,46.7216,46.749,7637.0683
2014-03-10 12:45:00,68.46,68.47,68.43,68.44,8093.0126524564,46.7558,46.7626,46.7353,46.7421,8093.0127
2014-03-10 12:50:00,68.44,68.46,68.44,68.46,6269.235153311296,46.7421,46.7558,46.7421,46.7558,6269.2352
2014-03-10 12:55:00,68.46,68.49,68.41,68.47,20289.524677989284,46.7558,46.7763,46.7216,46.7626,20289.5247
2014-03-10 13:00:00,68.47,68.47,68.44,68.44,19947.56639689958,46.7626,46.7626,46.7421,46.7421,19947.5664
2014-03-10 13:05:00,68.45,68.47,68.45,68.46,10828.678901174057,46.749,46.7626,46.749,46.7558,10828.6789
2014-03-10 13:10:00,68.46,68.52,68.46,68.46,12538.470306622592,46.7558,46.7968,46.7558,46.7558,12538.4703
2014-03-10 13:15:00,68.47,68.51,68.46,68.46,12994.414681408867,46.7626,46.7899,46.7558,46.7558,12994.4147
2014-03-10 13:20:00,68.46,68.47,68.42,68.42,12880.428587712298,46.7558,46.7626,46.7285,46.7285,12880.4286
2014-03-10 13:25:00,68.42,68.43,68.41,68.43,15730.080930126524,46.7285,46.7353,46.7216,46.7353,15730.0809
2014-03-10 13:30:00,68.41,68.41,68.32,68.34,15502.108742733386,46.7216,46.7216,46.6602,46.6738,15502.1087
2014-03-10 13:35:00,68.36,68.36,68.3,68.32,14134.27561837456,46.6875,46.6875,46.6465,46.6602,14134.2756
2014-03-10 13:40:00,68.33,68.34,68.32,68.32,8548.957027242677,46.667,46.6738,46.6602,46.6602,8548.957
2014-03-10 13:45:00,68.32,68.35,68.32,68.35,5471.332497435313,46.6602,46.6807,46.6602,46.6807,5471.3325
2014-03-10 13:50:00,68.35,68.38,68.34,68.36,7295.109996580417,46.6807,46.7012,46.6738,46.6875,7295.11
2014-03-10 13:55:00,68.36,68.36,68.32,68.32,8776.929214635815,46.6875,46.6875,46.6602,46.6602,8776.9292
2014-03-10 14:00:00,68.31,68.32,68.27,68.3,13450.359056195144,46.6534,46.6602,46.626,46.6465,13450.3591
2014-03-10 14:05:00,68.3,68.35,68.3,68.35,7979.026558759831,46.6465,46.6807,46.6465,46.6807,7979.0266
2014-03-10 14:10:00,68.35,68.38,68.33,68.37,13222.386868802008,46.6807,46.7012,46.667,46.6943,13222.3869
2014-03-10 14:15:00,68.36,68.36,68.3,68.31,12196.512025532886,46.6875,46.6875,46.6465,46.6534,12196.512
2014-03-10 14:20:00,68.31,68.31,68.27,68.28,15388.122649036815,46.6534,46.6534,46.626,46.6329,15388.1226
2014-03-10 14:25:00,68.27,68.29,68.25,68.25,16527.98358600251,46.626,46.6397,46.6124,46.6124,16527.9836
2014-03-10 14:30:00,68.25,68.26,68.23,68.26,19263.649834720163,46.6124,46.6192,46.5987,46.6192,19263.6498
2014-03-10 14:35:00,68.25,68.28,68.25,68.25,15502.108742733386,46.6124,46.6329,46.6124,46.6124,15502.1087
2014-03-10 14:40:00,68.25,68.26,68.23,68.25,13222.386868802008,46.6124,46.6192,46.5987,46.6124,13222.3869
2014-03-10 14:45:00,68.25,68.3,68.23,68.29,28154.565143052547,46.6124,46.6465,46.5987,46.6397,28154.5651
2014-03-10 14:50:00,68.3,68.35,68.3,68.34,25874.843269121167,46.6465,46.6807,46.6465,46.6738,25874.8433
2014-03-10 14:55:00,68.34,68.4,68.34,68.4,32941.98107830845,46.6738,46.7148,46.6738,46.7148,32941.9811
2014-03-10 15:00:00,68.39,68.4,68.36,68.36,25760.8571754246,46.708,46.7148,46.6875,46.6875,25760.8572
2014-03-10 15:05:00,68.36,68.37,68.34,68.36,14704.206086857404,46.6875,46.6943,46.6738,46.6875,14704.2061
2014-03-10 15:10:00,68.35,68.35,68.28,68.3,24393.02405106577,46.6807,46.6807,46.6329,46.6465,24393.0241
2014-03-10 15:15:00,68.29,68.33,68.29,68.33,16413.997492305938,46.6397,46.667,46.6397,46.667,16413.9975
2014-03-10 15:20:00,68.33,68.35,68.31,68.35,11284.623275960334,46.667,46.6807,46.6534,46.6807,11284.6233
2014-03-10 15:25:00,68.35,68.36,68.3,68.33,24051.065769976063,46.6807,46.6875,46.6465,46.667,24051.0658
2014-03-10 15:30:00,68.32,68.39,68.32,68.39,31004.21748546677,46.6602,46.708,46.6602,46.708,31004.2175
2014-03-10 15:35:00,68.39,68.46,68.39,68.46,31004.21748546677,46.708,46.7558,46.708,46.7558,31004.2175
2014-03-10 15:40:00,68.46,68.46,68.42,68.44,17895.816710361338,46.7558,46.7558,46.7285,46.7421,17895.8167
2014-03-10 15:45:00,68.44,68.53,68.44,68.53,25418.89889433489,46.7421,46.8036,46.7421,46.8036,25418.8989
2014-03-10 15:50:00,68.53,68.57,68.53,68.53,54941.29716174627,46.8036,46.8309,46.8036,46.8036,54941.2972
2014-03-10 15:55:00,68.53,68.61,68.51,68.61,134959.5349367377,46.8036,46.8582,46.7899,46.8582,134959.5349
2014-03-11 09:30:00,68.73,68.83,68.5,68.57,37501.424826171205,46.9402,47.0085,46.7831,46.8309,37501.4248
2014-03-11 09:35:00,68.54,68.82,68.54,68.72,8093.0126524564,46.8104,47.0017,46.8104,46.9334,8093.0127
2014-03-11 09:40:00,68.71,68.77,68.62,68.64,66111.93434401003,46.9265,46.9675,46.8651,46.8787,66111.9343
2014-03-11 09:45:00,68.64,68.64,68.46,68.46,21999.31608343782,46.8787,46.8787,46.7558,46.7558,21999.3161
2014-03-11 09:50:00,68.45,68.46,68.32,68.43,20631.482959078992,46.749,46.7558,46.6602,46.7353,20631.483
2014-03-11 09:55:00,68.46,68.63,68.46,68.59,36931.49435768836,46.7558,46.8719,46.7558,46.8446,36931.4944
2014-03-11 10:00:00,68.56,68.57,68.27,68.33,18921.69155363046,46.8241,46.8309,46.626,46.667,18921.6916
2014-03-11 10:05:00,68.33,68.41,68.26,68.39,27926.59295565941,46.667,46.7216,46.6192,46.708,27926.593
2014-03-11 10:10:00,68.39,68.41,68.33,68.41,8093.0126524564,46.708,46.7216,46.667,46.7216,8093.0127
2014-03-11 10:15:00,68.43,68.43,68.32,68.41,70557.39199817623,46.7353,46.7353,46.6602,46.7216,70557.392
2014-03-11 10:20:00,68.42,68.46,68.37,68.39,20175.53858429272,46.7285,46.7558,46.6943,46.708,20175.5386
2014-03-11 10:25:00,68.39,68.46,68.39,68.46,6611.193434401003,46.708,46.7558,46.708,46.7558,6611.1934
2014-03-11 10:30:00,68.49,68.54,68.47,68.53,11056.651088567194,46.7763,46.8104,46.7626,46.8036,11056.6511
2014-03-11 10:35:00,68.53,68.56,68.51,68.51,10258.748432691213,46.8036,46.8241,46.7899,46.7899,10258.7484
2014-03-11 10:40:00,68.53,68.53,68.49,68.5,9004.901402028952,46.8036,46.8036,46.7763,46.7831,9004.9014
2014-03-11 10:45:00,68.5,68.59,68.5,68.59,13564.345149891711,46.7831,46.8446,46.7831,46.8446,13564.3451
2014-03-11 10:50:00,68.59,68.65,68.59,68.62,16755.955773395646,46.8446,46.8856,46.8446,46.8651,16755.9558
2014-03-11 10:55:00,68.63,68.68,68.6,68.62,7979.026558759831,46.8719,46.9061,46.8514,46.8651,7979.0266
2014-03-11 11:00:00,68.63,68.66,68.6,68.63,11854.553744443176,46.8719,46.8924,46.8514,46.8719,11854.5537
2014-03-11 11:05:00,68.61,68.63,68.56,68.58,9460.84577681523,46.8582,46.8719,46.8241,46.8378,9460.8458
2014-03-11 11:10:00,68.57,68.57,68.53,68.55,3989.513279379916,46.8309,46.8309,46.8036,46.8173,3989.5133
2014-03-11 11:15:00,68.56,68.58,68.51,68.51,9346.85968311866,46.8241,46.8378,46.7899,46.7899,9346.8597
2014-03-11 11:20:00,68.51,68.54,68.51,68.53,6041.262965918158,46.7899,46.8104,46.7899,46.8036,6041.263
2014-03-11 11:25:00,68.53,68.54,68.5,68.52,10030.776245298071,46.8036,46.8104,46.7831,46.7968,10030.7762
2014-03-11 11:30:00,68.52,68.53,68.48,68.51,6497.2073407044345,46.7968,46.8036,46.7695,46.7899,6497.2073
2014-03-11 11:35:00,68.51,68.53,68.48,68.53,15502.108742733386,46.7899,46.8036,46.7695,46.8036,15502.1087
2014-03-11 11:40:00,68.51,68.52,68.36,68.39,26558.75983130058,46.7899,46.7968,46.6875,46.708,26558.7598
2014-03-11 11:45:00,68.39,68.48,68.39,68.46,12538.470306622592,46.708,46.7695,46.708,46.7558,12538.4703
2014-03-11 11:50:00,68.46,68.46,68.42,68.42,10600.70671378092,46.7558,46.7558,46.7285,46.7285,10600.7067
2014-03-11 11:55:00,68.41,68.44,68.4,68.42,8320.984839849538,46.7216,46.7421,46.7148,46.7285,8320.9848
2014-03-11 12:00:00,68.42,68.43,68.32,68.42,11398.609369656902,46.7285,46.7353,46.6602,46.7285,11398.6094
2014-03-11 12:05:00,68.43,68.45,68.32,68.36,14476.233899464263,46.7353,46.749,46.6602,46.6875,14476.2339
2014-03-11 12:10:00,68.36,68.37,68.29,68.32,10144.762338994642,46.6875,46.6943,46.6397,46.6602,10144.7623
2014-03-11 12:15:00,68.29,68.29,68.22,68.24,18123.788897754475,46.6397,46.6397,46.5919,46.6055,18123.7889
2014-03-11 12:20:00,68.24,68.33,68.22,68.32,14362.247805767696,46.6055,46.667,46.5919,46.6602,14362.2478
2014-03-11 12:25:00,68.32,68.33,68.26,68.29,10372.73452638778,46.6602,46.667,46.6192,46.6397,10372.7345
2014-03-11 12:30:00,68.29,68.33,68.27,68.31,11284.623275960334,46.6397,46.667,46.626,46.6534,11284.6233
2014-03-11 12:35:00,68.31,68.32,68.27,68.3,5927.276872221589,46.6534,46.6602,46.626,46.6465,5927.2769
2014-03-11 12:40:00,68.29,68.33,68.26,68.32,7409.096090276987,46.6397,46.667,46.6192,46.6602,7409.0961
2014-03-11 12:45:00,68.32,68.35,68.31,68.34,20517.496865382425,46.6602,46.6807,46.6534,46.6738,20517.4969
2014-03-11 12:50:00,68.34,68.36,68.31,68.33,6953.151715490711,46.6738,46.6875,46.6534,46.667,6953.1517
2014-03-11 12:55:00,68.33,68.33,68.27,68.27,8890.915308332384,46.667,46.667,46.626,46.626,8890.9153
2014-03-11 13:00:00,68.28,68.28,68.22,68.22,12082.525931836317,46.6329,46.6329,46.5919,46.5919,12082.5259
2014-03-11 13:05:00,68.23,68.23,68.18,68.23,13678.331243588282,46.5987,46.5987,46.5646,46.5987,13678.3312
2014-03-11 13:10:00,68.24,68.31,68.2,68.31,10600.70671378092,46.6055,46.6534,46.5782,46.6534,10600.7067
2014-03-11 13:15:00,68.31,68.31,68.27,68.29,2849.6523424142256,46.6534,46.6534,46.626,46.6397,2849.6523
2014-03-11 13:20:00,68.28,68.32,68.23,68.25,8093.0126524564,46.6329,46.6602,46.5987,46.6124,8093.0127
2014-03-11 13:25:00,68.24,68.27,68.22,68.23,11284.623275960334,46.6055,46.626,46.5919,46.5987,11284.6233
2014-03-11 13:30:00,68.22,68.26,68.2,68.24,5357.346403738744,46.5919,46.6192,46.5782,46.6055,5357.3464
2014-03-11 13:35:00,68.25,68.32,68.25,68.31,13792.317337284852,46.6124,46.6602,46.6124,46.6534,13792.3173
2014-03-11 13:40:00,68.31,68.36,68.31,68.34,7979.026558759831,46.6534,46.6875,46.6534,46.6738,7979.0266
2014-03-11 13:45:00,68.33,68.42,68.32,68.4,8662.943120939246,46.667,46.7285,46.6602,46.7148,8662.9431
2014-03-11 13:50:00,68.4,68.41,68.38,68.38,10144.762338994642,46.7148,46.7216,46.7012,46.7012,10144.7623
2014-03-11 13:55:00,68.39,68.42,68.36,68.4,10714.692807477488,46.708,46.7285,46.6875,46.7148,10714.6928
2014-03-11 14:00:00,68.4,68.41,68.36,68.37,8548.957027242677,46.7148,46.7216,46.6875,46.6943,8548.957
2014-03-11 14:05:00,68.36,68.4,68.36,68.36,7295.109996580417,46.6875,46.7148,46.6875,46.6875,7295.11
2014-03-11 14:10:00,68.37,68.41,68.33,68.34,7295.109996580417,46.6943,46.7216,46.667,46.6738,7295.11
2014-03-11 14:15:00,68.32,68.33,68.28,68.3,6953.151715490711,46.6602,46.667,46.6329,46.6465,6953.1517
2014-03-11 14:20:00,68.27,68.28,68.22,68.24,6383.221247007865,46.626,46.6329,46.5919,46.6055,6383.2212
2014-03-11 14:25:00,68.25,68.26,68.22,68.22,9802.804057904936,46.6124,46.6192,46.5919,46.5919,9802.8041
2014-03-11 14:30:00,68.22,68.23,68.1,68.12,15844.067023823094,46.5919,46.5987,46.5099,46.5236,15844.067
2014-03-11 14:35:00,68.12,68.18,68.1,68.15,14020.28952467799,46.5236,46.5646,46.5099,46.5441,14020.2895
2014-03-11 14:40:00,68.16,68.19,68.13,68.18,14932.178274250542,46.5509,46.5714,46.5304,46.5646,14932.1783
2014-03-11 14:45:00,68.18,68.25,68.17,68.24,13564.345149891711,46.5646,46.6124,46.5577,46.6055,13564.3451
2014-03-11 14:50:00,68.25,68.25,68.2,68.21,12310.498119229454,46.6124,46.6124,46.5782,46.5851,12310.4981
2014-03-11 14:55:00,68.21,68.22,68.15,68.15,10486.72062008435,46.5851,46.5919,46.5441,46.5441,10486.7206
2014-03-11 15:00:00,68.14,68.17,68.09,68.16,26672.74592499715,46.5372,46.5577,46.5031,46.5509,26672.7459
2014-03-11 15:05:00,68.15,68.17,68.12,68.17,20175.53858429272,46.5441,46.5577,46.5236,46.5577,20175.5386
2014-03-11 15:10:00,68.17,68.17,68.11,68.12,16869.941867092213,46.5577,46.5577,46.5168,46.5236,16869.9419
2014-03-11 15:15:00,68.13,68.19,68.12,68.17,19377.635928416734,46.5304,46.5714,46.5236,46.5577,19377.6359
2014-03-11 15:20:00,68.17,68.25,68.17,68.24,21657.35780234812,46.5577,46.6124,46.5577,46.6055,21657.3578
2014-03-11 15:25:00,68.24,68.25,68.19,68.23,26558.75983130058,46.6055,46.6124,46.5714,46.5987,26558.7598
2014-03-11 15:30:00,68.23,68.32,68.2,68.32,11512.595463353471,46.5987,46.6602,46.5782,46.6602,11512.5955
2014-03-11 15:35:00,68.32,68.32,68.24,68.26,20061.552490596147,46.6602,46.6602,46.6055,46.6192,20061.5525
2014-03-11 15:40:00,68.26,68.29,68.21,68.22,18807.705459933888,46.6192,46.6397,46.5851,46.5919,18807.7055
2014-03-11 15:45:00,68.22,68.22,68.17,68.19,22683.23264561724,46.5919,46.5919,46.5577,46.5714,22683.2326
2014-03-11 15:50:00,68.19,68.29,68.19,68.28,45024.50701014476,46.5714,46.6397,46.5714,46.6329,45024.507
2014-03-11 15:55:00,68.27,68.35,68.27,68.34,70785.36418556936,46.626,46.6807,46.626,46.6738,70785.3642
2014-03-12 09:30:00,67.96,67.96,67.67,67.75,63262.282001595806,46.7011,46.7011,46.5018,46.5568,63262.282
2014-03-12 09:35:00,67.81,67.91,67.72,67.82,33397.92545309472,46.598,46.6667,46.5362,46.6049,33397.9255
2014-03-12 09:40:00,67.77,67.78,67.55,67.78,24051.065769976063,46.5705,46.5774,46.4193,46.5774,24051.0658
2014-03-12 09:45:00,67.7,67.8,67.55,67.77,49241.99247691782,46.5224,46.5911,46.4193,46.5705,49241.9925
2014-03-12 09:50:00,67.77,67.85,67.62,67.82,33739.88373418443,46.5705,46.6255,46.4674,46.6049,33739.8837
2014-03-12 09:55:00,67.82,67.91,67.75,67.76,31802.120141342755,46.6049,46.6667,46.5568,46.5636,31802.1201
2014-03-12 10:00:00,67.77,67.96,67.74,67.96,90276.98620768268,46.5705,46.7011,46.5499,46.7011,90276.9862
2014-03-12 10:05:00,67.95,67.96,67.84,67.96,11626.58155705004,46.6942,46.7011,46.6186,46.7011,11626.5816
2014-03-12 10:10:00,67.96,67.97,67.88,67.9,20061.552490596147,46.7011,46.708,46.6461,46.6599,20061.5525
2014-03-12 10:15:00,67.92,67.98,67.86,67.93,12652.45640031916,46.6736,46.7148,46.6324,46.6805,12652.4564
2014-03-12 10:20:00,67.93,68.08,67.93,68.0,13678.331243588282,46.6805,46.7835,46.6805,46.7286,13678.3312
2014-03-12 10:25:00,68.03,68.06,68.01,68.01,12880.428587712298,46.7492,46.7698,46.7354,46.7354,12880.4286
2014-03-12 10:30:00,68.02,68.05,67.97,68.02,14590.219993160834,46.7423,46.7629,46.708,46.7423,14590.22
2014-03-12 10:35:00,68.03,68.03,67.93,67.94,8890.915308332384,46.7492,46.7492,46.6805,46.6873,8890.9153
2014-03-12 10:40:00,67.96,67.96,67.89,67.9,13108.400775105438,46.7011,46.7011,46.653,46.6599,13108.4008
2014-03-12 10:45:00,67.92,67.92,67.8,67.82,14362.247805767696,46.6736,46.6736,46.5911,46.6049,14362.2478
2014-03-12 10:50:00,67.82,67.92,67.8,67.9,11398.609369656902,46.6049,46.6736,46.5911,46.6599,11398.6094
2014-03-12 10:55:00,67.89,68.05,67.89,68.03,12538.470306622592,46.653,46.7629,46.653,46.7492,12538.4703
2014-03-12 11:00:00,68.03,68.03,67.92,67.93,10030.776245298071,46.7492,46.7492,46.6736,46.6805,10030.7762
2014-03-12 11:05:00,67.93,68.03,67.93,68.0,9688.817964208369,46.6805,46.7492,46.6805,46.7286,9688.818
2014-03-12 11:10:00,68.02,68.04,68.0,68.04,7865.040465063263,46.7423,46.7561,46.7286,46.7561,7865.0405
2014-03-12 11:15:00,68.04,68.12,68.04,68.09,12766.44249401573,46.7561,46.811,46.7561,46.7904,12766.4425
2014-03-12 11:20:00,68.1,68.17,68.09,68.16,13906.30343098142,46.7973,46.8454,46.7904,46.8385,13906.3034
2014-03-12 11:25:00,68.17,68.23,68.16,68.2,9118.88749572552,46.8454,46.8866,46.8385,46.866,9118.8875
2014-03-12 11:30:00,68.2,68.22,68.15,68.17,12994.414681408867,46.866,46.8797,46.8316,46.8454,12994.4147
2014-03-12 11:35:00,68.17,68.17,68.1,68.1,13678.331243588282,46.8454,46.8454,46.7973,46.7973,13678.3312
2014-03-12 11:40:00,68.11,68.13,68.09,68.1,15730.080930126524,46.8042,46.8179,46.7904,46.7973,15730.0809
2014-03-12 11:45:00,68.12,68.2,68.11,68.2,12880.428587712298,46.811,46.866,46.8042,46.866,12880.4286
2014-03-12 11:50:00,68.19,68.2,68.14,68.2,9688.817964208369,46.8591,46.866,46.8248,46.866,9688.818
2014-03-12 11:55:00,68.21,68.21,68.05,68.07,15046.16436794711,46.8729,46.8729,46.7629,46.7767,15046.1644
2014-03-12 12:00:00,68.07,68.1,68.03,68.1,16869.941867092213,46.7767,46.7973,46.7492,46.7973,16869.9419
2014-03-12 12:05:00,68.1,68.13,68.08,68.08,34765.758577453555,46.7973,46.8179,46.7835,46.7835,34765.7586
2014-03-12 12:10:00,68.09,68.11,68.05,68.1,6839.165621794141,46.7904,46.8042,46.7629,46.7973,6839.1656
2014-03-12 12:15:00,68.1,68.13,68.07,68.1,10258.748432691213,46.7973,46.8179,46.7767,46.7973,10258.7484
2014-03-12 12:20:00,68.1,68.15,68.1,68.15,9346.85968311866,46.7973,46.8316,46.7973,46.8316,9346.8597
2014-03-12 12:25:00,68.13,68.14,68.05,68.09,4331.471560469623,46.8179,46.8248,46.7629,46.7904,4331.4716
2014-03-12 12:30:00,68.1,68.1,67.99,68.0,10372.73452638778,46.7973,46.7973,46.7217,46.7286,10372.7345
2014-03-12 12:35:00,68.01,68.01,67.95,67.96,10258.748432691213,46.7354,46.7354,46.6942,46.7011,10258.7484
2014-03-12 12:40:00,67.95,68.01,67.95,68.0,11854.553744443176,46.6942,46.7354,46.6942,46.7286,11854.5537
2014-03-12 12:45:00,68.01,68.02,68.0,68.0,6041.262965918158,46.7354,46.7423,46.7286,46.7286,6041.263
2014-03-12 12:50:00,67.98,67.98,67.96,67.98,9802.804057904936,46.7148,46.7148,46.7011,46.7148,9802.8041
2014-03-12 12:55:00,67.98,68.1,67.98,68.1,13792.317337284852,46.7148,46.7973,46.7148,46.7973,13792.3173
2014-03-12 13:00:00,68.1,68.1,68.07,68.09,6041.262965918158,46.7973,46.7973,46.7767,46.7904,6041.263
2014-03-12 13:05:00,68.09,68.1,68.03,68.03,7865.040465063263,46.7904,46.7973,46.7492,46.7492,7865.0405
2014-03-12 13:10:00,68.03,68.03,67.93,67.93,9232.87358942209,46.7492,46.7492,46.6805,46.6805,9232.8736
2014-03-12 13:15:00,67.91,67.97,67.91,67.96,6497.2073407044345,46.6667,46.708,46.6667,46.7011,6497.2073
2014-03-12 13:20:00,67.97,67.97,67.93,67.93,8662.943120939246,46.708,46.708,46.6805,46.6805,8662.9431
2014-03-12 13:25:00,67.93,67.96,67.92,67.96,10258.748432691213,46.6805,46.7011,46.6736,46.7011,10258.7484
2014-03-12 13:30:00,67.96,68.0,67.95,67.96,18807.705459933888,46.7011,46.7286,46.6942,46.7011,18807.7055
2014-03-12 13:35:00,67.96,68.0,67.94,68.0,7751.054371366693,46.7011,46.7286,46.6873,46.7286,7751.0544
2014-03-12 13:40:00,68.0,68.02,67.96,67.99,7295.109996580417,46.7286,46.7423,46.7011,46.7217,7295.11
2014-03-12 13:45:00,67.99,68.03,67.99,68.02,3647.554998290209,46.7217,46.7492,46.7217,46.7423,3647.555
2014-03-12 13:50:00,68.02,68.02,67.98,68.0,5243.360310042175,46.7423,46.7423,46.7148,46.7286,5243.3603
2014-03-12 13:55:00,68.0,68.03,68.0,68.02,8320.984839849538,46.7286,46.7492,46.7286,46.7423,8320.9848
2014-03-12 14:00:00,68.0,68.09,68.0,68.09,12310.498119229454,46.7286,46.7904,46.7286,46.7904,12310.4981
2014-03-12 14:05:00,68.09,68.12,68.03,68.03,12082.525931836317,46.7904,46.811,46.7492,46.7492,12082.5259
2014-03-12 14:10:00,68.03,68.05,67.99,68.01,8776.929214635815,46.7492,46.7629,46.7217,46.7354,8776.9292
2014-03-12 14:15:00,68.0,68.05,68.0,68.05,5813.29077852502,46.7286,46.7629,46.7286,46.7629,5813.2908
2014-03-12 14:20:00,68.06,68.09,68.05,68.09,11854.553744443176,46.7698,46.7904,46.7629,46.7904,11854.5537
2014-03-12 14:25:00,68.07,68.09,68.04,68.09,10600.70671378092,46.7767,46.7904,46.7561,46.7904,10600.7067
2014-03-12 14:30:00,68.09,68.09,67.99,67.99,10828.678901174057,46.7904,46.7904,46.7217,46.7217,10828.6789
2014-03-12 14:35:00,67.99,68.02,67.98,67.99,16300.01139860937,46.7217,46.7423,46.7148,46.7217,16300.0114
2014-03-12 14:40:00,67.99,68.01,67.96,68.0,9004.901402028952,46.7217,46.7354,46.7011,46.7286,9004.9014
2014-03-12 14:45:00,68.01,68.03,68.0,68.01,7979.026558759831,46.7354,46.7492,46.7286,46.7354,7979.0266
2014-03-12 14:50:00,68.01,68.03,68.0,68.0,7865.040465063263,46.7354,46.7492,46.7286,46.7286,7865.0405
2014-03-12 14:55:00,68.01,68.01,67.92,67.94,13336.372962498575,46.7354,46.7354,46.6736,46.6873,13336.373
2014-03-12 15:00:00,67.94,67.96,67.94,67.96,13678.331243588282,46.6873,46.7011,46.6873,46.7011,13678.3312
2014-03-12 15:05:00,67.96,67.97,67.95,67.96,10600.70671378092,46.7011,46.708,46.6942,46.7011,10600.7067
2014-03-12 15:10:00,67.96,67.99,67.93,67.95,24279.0379573692,46.7011,46.7217,46.6805,46.6942,24279.038
2014-03-12 15:15:00,67.96,67.97,67.92,67.93,8890.915308332384,46.7011,46.708,46.6736,46.6805,8890.9153
2014-03-12 15:20:00,67.94,67.98,67.93,67.96,10714.692807477488,46.6873,46.7148,46.6805,46.7011,10714.6928
2014-03-12 15:25:00,67.95,67.95,67.91,67.95,10600.70671378092,46.6942,46.6942,46.6667,46.6942,10600.7067
2014-03-12 15:30:00,67.94,67.95,67.9,67.9,13906.30343098142,46.6873,46.6942,46.6599,46.6599,13906.3034
2014-03-12 15:35:00,67.9,67.93,67.84,67.93,31118.203579163343,46.6599,46.6805,46.6186,46.6805,31118.2036
2014-03-12 15:40:00,67.93,67.95,67.91,67.95,27128.690299783422,46.6805,46.6942,46.6667,46.6942,27128.6903
2014-03-12 15:45:00,67.96,68.01,67.94,68.01,24279.0379573692,46.7011,46.7354,46.6873,46.7354,24279.038
2014-03-12 15:50:00,68.01,68.13,68.01,68.1,125954.63353470876,46.7354,46.8179,46.7354,46.7973,125954.6335
2014-03-12 15:55:00,68.09,68.17,68.07,68.17,124472.81431665336,46.7904,46.8454,46.7767,46.8454,124472.8143
2014-03-13 09:30:00,68.28,68.3,68.04,68.16,34195.82810897071,46.921,46.9347,46.7561,46.8385,34195.8281
2014-03-13 09:35:00,68.21,68.34,68.21,68.3,37615.410919867776,46.8729,46.9622,46.8729,46.9347,37615.4109
2014-03-13 09:40:00,68.31,68.39,68.27,68.34,14704.206086857404,46.9416,46.9966,46.9141,46.9622,14704.2061
2014-03-13 09:45:00,68.34,68.39,68.29,68.37,22341.27436452753,46.9622,46.9966,46.9279,46.9828,22341.2744
2014-03-13 09:50:00,68.36,68.39,68.17,68.18,6383.221247007865,46.976,46.9966,46.8454,46.8523,6383.2212
2014-03-13 09:55:00,68.25,68.28,68.18,68.18,19491.6220221133,46.9004,46.921,46.8523,46.8523,19491.622
2014-03-13 10:00:00,68.22,68.26,68.15,68.19,6611.193434401003,46.8797,46.9072,46.8316,46.8591,6611.1934
2014-03-13 10:05:00,68.17,68.18,68.03,68.04,9232.87358942209,46.8454,46.8523,46.7492,46.7561,9232.8736
2014-03-13 10:10:00,68.03,68.03,67.92,68.03,12424.484212926023,46.7492,46.7492,46.6736,46.7492,12424.4842
2014-03-13 10:15:00,68.04,68.13,68.04,68.1,5357.346403738744,46.7561,46.8179,46.7561,46.7973,5357.3464
2014-03-13 10:20:00,68.07,68.12,68.07,68.11,4217.485466773053,46.7767,46.811,46.7767,46.8042,4217.4855
2014-03-13 10:25:00,68.1,68.12,68.04,68.1,9460.84577681523,46.7973,46.811,46.7561,46.7973,9460.8458
2014-03-13 10:30:00,68.1,68.13,68.07,68.07,12538.470306622592,46.7973,46.8179,46.7767,46.7767,12538.4703
2014-03-13 10:35:00,68.08,68.08,67.93,67.96,4901.402028952468,46.7835,46.7835,46.6805,46.7011,4901.402
2014-03-13 10:40:00,67.94,67.94,67.87,67.89,11512.595463353471,46.6873,46.6873,46.6392,46.653,11512.5955
2014-03-13 10:45:00,67.88,67.89,67.84,67.86,4331.471560469623,46.6461,46.653,46.6186,46.6324,4331.4716
2014-03-13 10:50:00,67.86,67.9,67.84,67.87,4787.415935255899,46.6324,46.6599,46.6186,46.6392,4787.4159
2014-03-13 10:55:00,67.83,67.88,67.78,67.79,5129.374216345606,46.6117,46.6461,46.5774,46.5843,5129.3742
2014-03-13 11:00:00,67.78,67.89,67.78,67.87,5585.318591131882,46.5774,46.653,46.5774,46.6392,5585.3186
2014-03-13 11:05:00,67.88,67.89,67.78,67.82,9802.804057904936,46.6461,46.653,46.5774,46.6049,9802.8041
2014-03-13 11:10:00,67.83,67.84,67.8,67.82,3761.5410919867777,46.6117,46.6186,46.5911,46.6049,3761.5411
2014-03-13 11:15:00,67.83,67.89,67.82,67.88,34081.84201527414,46.6117,46.653,46.6049,46.6461,34081.842
2014-03-13 11:20:00,67.86,67.89,67.82,67.82,62806.33762680953,46.6324,46.653,46.6049,46.6049,62806.3376
2014-03-13 11:25:00,67.8,67.82,67.7,67.72,10030.776245298071,46.5911,46.6049,46.5224,46.5362,10030.7762
2014-03-13 11:30:00,67.72,67.75,67.68,67.75,5129.374216345606,46.5362,46.5568,46.5087,46.5568,5129.3742
2014-03-13 11:35:00,67.75,67.8,67.75,67.78,3875.5271856833465,46.5568,46.5911,46.5568,46.5774,3875.5272
2014-03-13 11:40:00,67.77,67.83,67.76,67.82,5129.374216345606,46.5705,46.6117,46.5636,46.6049,5129.3742
2014-03-13 11:45:00,67.82,67.82,67.72,67.73,7979.026558759831,46.6049,46.6049,46.5362,46.543,7979.0266
2014-03-13 11:50:00,67.73,67.73,67.65,67.69,9916.790151601504,46.543,46.543,46.4881,46.5155,9916.7902
2014-03-13 11:55:00,67.71,67.75,67.69,67.7,4559.443747862761,46.5293,46.5568,46.5155,46.5224,4559.4437
2014-03-13 12:00:00,67.71,67.75,67.7,67.75,6725.179528097572,46.5293,46.5568,46.5224,46.5568,6725.1795
2014-03-13 12:05:00,67.72,67.72,67.61,67.65,7637.068277670124,46.5362,46.5362,46.4606,46.4881,7637.0683
2014-03-13 12:10:00,67.67,67.67,67.57,67.58,19491.6220221133,46.5018,46.5018,46.4331,46.44,19491.622
2014-03-13 12:15:00,67.59,67.6,67.55,67.58,10030.776245298071,46.4468,46.4537,46.4193,46.44,10030.7762
2014-03-13 12:20:00,67.59,67.59,67.53,67.53,12310.498119229454,46.4468,46.4468,46.4056,46.4056,12310.4981
2014-03-13 12:25:00,67.51,67.53,67.5,67.5,5015.388122649037,46.3918,46.4056,46.385,46.385,5015.3881
2014-03-13 12:30:00,67.51,67.53,67.49,67.51,4103.4993730764845,46.3918,46.4056,46.3781,46.3918,4103.4994
2014-03-13 12:35:00,67.5,67.5,67.44,67.45,10486.72062008435,46.385,46.385,46.3437,46.3506,10486.7206
2014-03-13 12:40:00,67.46,67.55,67.44,67.54,9574.831870511798,46.3575,46.4193,46.3437,46.4125,9574.8319
2014-03-13 12:45:00,67.54,67.54,67.5,67.51,6383.221247007865,46.4125,46.4125,46.385,46.3918,6383.2212
2014-03-13 12:50:00,67.52,67.53,67.46,67.5,7751.054371366693,46.3987,46.4056,46.3575,46.385,7751.0544
2014-03-13 12:55:00,67.49,67.53,67.44,67.53,11398.609369656902,46.3781,46.4056,46.3437,46.4056,11398.6094
2014-03-13 13:00:00,67.51,67.52,67.31,67.36,44112.61826057221,46.3918,46.3987,46.2544,46.2888,44112.6183
2014-03-13 13:05:00,67.36,67.41,67.28,67.41,34081.84201527414,46.2888,46.3231,46.2338,46.3231,34081.842
2014-03-13 13:10:00,67.4,67.48,67.4,67.48,50381.85341388351,46.3163,46.3712,46.3163,46.3712,50381.8534
2014-03-13 13:15:00,67.49,67.53,67.46,67.5,14020.28952467799,46.3781,46.4056,46.3575,46.385,14020.2895
2014-03-13 13:20:00,67.49,67.51,67.44,67.46,20973.4412401687,46.3781,46.3918,46.3437,46.3575,20973.4412
2014-03-13 13:25:00,67.47,67.58,67.46,67.58,11170.637182263765,46.3644,46.44,46.3575,46.44,11170.6372
2014-03-13 13:30:00,67.59,67.61,67.47,67.48,27014.70420608686,46.4468,46.4606,46.3644,46.3712,27014.7042
2014-03-13 13:35:00,67.49,67.56,67.48,67.51,40579.04935597857,46.3781,46.4262,46.3712,46.3918,40579.0494
2014-03-13 13:40:00,67.52,67.55,67.48,67.54,49925.909039097234,46.3987,46.4193,46.3712,46.4125,49925.909
2014-03-13 13:45:00,67.56,67.58,67.51,67.51,37843.38310726092,46.4262,46.44,46.3918,46.3918,37843.3831
2014-03-13 13:50:00,67.52,67.55,67.5,67.51,38299.32748204719,46.3987,46.4193,46.385,46.3918,38299.3275
2014-03-13 13:55:00,67.51,67.53,67.41,67.45,51521.71435084919,46.3918,46.4056,46.3231,46.3506,51521.7144
2014-03-13 14:00:00,67.45,67.48,67.43,67.46,9916.790151601504,46.3506,46.3712,46.3369,46.3575,9916.7902
2014-03-13 14:05:00,67.47,67.51,67.42,67.47,95748.31870511796,46.3644,46.3918,46.33,46.3644,95748.3187
2014-03-13 14:10:00,67.47,67.53,67.47,67.5,93354.61073749005,46.3644,46.4056,46.3644,46.385,93354.6107
2014-03-13 14:15:00,67.5,67.52,67.47,67.48,33511.91154679129,46.385,46.3987,46.3644,46.3712,33511.9115
2014-03-13 14:20:00,67.48,67.51,67.46,67.47,60868.57403396786,46.3712,46.3918,46.3575,46.3644,60868.574
2014-03-13 14:25:00,67.47,67.51,67.46,67.51,51977.65872563548,46.3644,46.3918,46.3575,46.3918,51977.6587
2014-03-13 14:30:00,67.5,67.52,67.49,67.49,45138.49310384133,46.385,46.3987,46.3781,46.3781,45138.4931
2014-03-13 14:35:00,67.49,67.51,67.47,67.48,22797.218739313805,46.3781,46.3918,46.3644,46.3712,22797.2187
2014-03-13 14:40:00,67.49,67.51,67.47,67.5,44340.59044796535,46.3781,46.3918,46.3644,46.385,44340.5904
2014-03-13 14:45:00,67.5,67.51,67.38,67.43,65200.04559443748,46.385,46.3918,46.3025,46.3369,65200.0456
2014-03-13 14:50:00,67.42,67.46,67.37,67.39,11056.651088567194,46.33,46.3575,46.2956,46.3094,11056.6511
2014-03-13 14:55:00,67.38,67.43,67.36,67.37,10144.762338994642,46.3025,46.3369,46.2888,46.2956,10144.7623
2014-03-13 15:00:00,67.37,67.46,67.37,67.43,34423.80029636384,46.2956,46.3575,46.2956,46.3369,34423.8003
2014-03-13 15:05:00,67.42,67.51,67.39,67.49,228200.1595805312,46.33,46.3918,46.3094,46.3781,228200.1596
2014-03-13 15:10:00,67.48,67.51,67.47,67.5,95862.30479881454,46.3712,46.3918,46.3644,46.385,95862.3048
2014-03-13 15:15:00,67.51,67.51,67.46,67.48,128234.35540864014,46.3918,46.3918,46.3575,46.3712,128234.3554
2014-03-13 15:20:00,67.48,67.59,67.47,67.53,124472.81431665336,46.3712,46.4468,46.3644,46.4056,124472.8143
2014-03-13 15:25:00,67.54,67.56,67.51,67.51,16755.955773395646,46.4125,46.4262,46.3918,46.3918,16755.9558
2014-03-13 15:30:00,67.51,67.53,67.49,67.5,148523.88008662942,46.3918,46.4056,46.3781,46.385,148523.8801
2014-03-13 15:35:00,67.5,67.56,67.49,67.56,81044.11261826058,46.385,46.4262,46.3781,46.4262,81044.1126
2014-03-13 15:40:00,67.55,67.57,67.52,67.57,51293.74216345606,46.4193,46.4331,46.3987,46.4331,51293.7422
2014-03-13 15:45:00,67.57,67.69,67.56,67.68,68961.58668642426,46.4331,46.5155,46.4262,46.5087,68961.5867
2014-03-13 15:50:00,67.67,67.67,67.53,67.55,92214.74980052434,46.5018,46.5018,46.4056,46.4193,92214.7498
2014-03-13 15:55:00,67.55,67.6,67.53,67.54,133933.66009346858,46.4193,46.4537,46.4056,46.4125,133933.6601
2014-03-14 09:30:00,67.4,68.03,67.39,67.49,65997.94825031346,46.3163,46.7492,46.3094,46.3781,65997.9483
2014-03-14 09:35:00,67.49,67.78,67.47,67.75,16869.941867092213,46.3781,46.5774,46.3644,46.5568,16869.9419
2014-03-14 09:40:00,67.75,67.89,67.66,67.72,34537.78639006041,46.5568,46.653,46.4949,46.5362,34537.7864
2014-03-14 09:45:00,67.78,67.78,67.6,67.64,10714.692807477488,46.5774,46.5774,46.4537,46.4812,10714.6928
2014-03-14 09:50:00,67.67,67.75,67.58,67.59,22683.23264561724,46.5018,46.5568,46.44,46.4468,22683.2326
2014-03-14 09:55:00,67.59,67.79,67.56,67.62,19263.649834720163,46.4468,46.5843,46.4262,46.4674,19263.6498
2014-03-14 10:00:00,67.63,67.85,67.63,67.73,41490.938105551126,46.4743,46.6255,46.4743,46.543,41490.9381
2014-03-14 10:05:00,67.74,67.94,67.73,67.92,29636.384361107943,46.5499,46.6873,46.543,46.6736,29636.3844
2014-03-14 10:10:00,67.91,67.91,67.79,67.83,32486.03670352217,46.6667,46.6667,46.5843,46.6117,32486.0367
2014-03-14 10:15:00,67.82,67.86,67.82,67.83,20745.469052775563,46.6049,46.6324,46.6049,46.6117,20745.4691
2014-03-14 10:20:00,67.81,67.92,67.77,67.92,53003.5335689046,46.598,46.6736,46.5705,46.6736,53003.5336
2014-03-14 10:25:00,67.94,68.0,67.91,68.0,21543.371708651543,46.6873,46.7286,46.6667,46.7286,21543.3717
2014-03-14 10:30:00,68.0,68.06,67.93,68.05,27014.70420608686,46.7286,46.7698,46.6805,46.7629,27014.7042
2014-03-14 10:35:00,68.06,68.22,68.05,68.17,59956.6852843953,46.7698,46.8797,46.7629,46.8454,59956.6853
2014-03-14 10:40:00,68.17,68.22,68.17,68.19,28724.4956115354,46.8454,46.8797,46.8454,46.8591,28724.4956
2014-03-14 10:45:00,68.19,68.26,68.18,68.23,36589.536076598655,46.8591,46.9072,46.8523,46.8866,36589.5361
2014-03-14 10:50:00,68.23,68.23,68.05,68.05,21885.32998974125,46.8866,46.8866,46.7629,46.7629,21885.33
2014-03-14 10:55:00,68.04,68.09,67.96,68.03,20745.469052775563,46.7561,46.7904,46.7011,46.7492,20745.4691
2014-03-14 11:00:00,68.03,68.03,67.96,67.98,25532.88498803146,46.7492,46.7492,46.7011,46.7148,25532.885
2014-03-14 11:05:00,67.97,68.03,67.94,67.99,32144.078422432463,46.708,46.7492,46.6873,46.7217,32144.0784
2014-03-14 11:10:00,67.99,67.99,67.89,67.89,12196.512025532886,46.7217,46.7217,46.653,46.653,12196.512
2014-03-14 11:15:00,67.9,67.95,67.89,67.9,12652.45640031916,46.6599,46.6942,46.653,46.6599,12652.4564
2014-03-14 11:20:00,67.91,67.91,67.78,67.81,16300.01139860937,46.6667,46.6667,46.5774,46.598,16300.0114
2014-03-14 11:25:00,67.81,67.92,67.81,67.91,16413.997492305938,46.598,46.6736,46.598,46.6667,16413.9975
2014-03-14 11:30:00,67.91,67.97,67.89,67.93,20973.4412401687,46.6667,46.708,46.653,46.6805,20973.4412
2014-03-14 11:35:00,67.95,68.01,67.89,68.0,19035.677647327026,46.6942,46.7354,46.653,46.7286,19035.6776
2014-03-14 11:40:00,67.99,68.1,67.99,68.06,20061.552490596147,46.7217,46.7973,46.7217,46.7698,20061.5525
2014-03-14 11:45:00,68.05,68.16,68.03,68.16,16413.997492305938,46.7629,46.8385,46.7492,46.8385,16413.9975
2014-03-14 11:50:00,68.16,68.18,68.1,68.16,23253.16311410008,46.8385,46.8523,46.7973,46.8385,23253.1631
2014-03-14 11:55:00,68.14,68.23,68.14,68.21,12538.470306622592,46.8248,46.8866,46.8248,46.8729,12538.4703
2014-03-14 12:00:00,68.2,68.22,68.09,68.09,14362.247805767696,46.866,46.8797,46.7904,46.7904,14362.2478
2014-03-14 12:05:00,68.1,68.14,68.06,68.09,12538.470306622592,46.7973,46.8248,46.7698,46.7904,12538.4703
2014-03-14 12:10:00,68.08,68.15,68.08,68.11,12880.428587712298,46.7835,46.8316,46.7835,46.8042,12880.4286
2014-03-14 12:15:00,68.11,68.16,68.1,68.13,11740.567650746609,46.8042,46.8385,46.7973,46.8179,11740.5677
2014-03-14 12:20:00,68.14,68.15,68.1,68.1,8890.915308332384,46.8248,46.8316,46.7973,46.7973,8890.9153
2014-03-14 12:25:00,68.1,68.1,67.91,67.91,15388.122649036815,46.7973,46.7973,46.6667,46.6667,15388.1226
2014-03-14 12:30:00,67.91,67.95,67.84,67.85,18693.71936623732,46.6667,46.6942,46.6186,46.6255,18693.7194
2014-03-14 12:35:00,67.84,67.92,67.81,67.91,12424.484212926023,46.6186,46.6736,46.598,46.6667,12424.4842
2014-03-14 12:40:00,67.92,67.96,67.88,67.96,9802.804057904936,46.6736,46.7011,46.6461,46.7011,9802.8041
2014-03-14 12:45:00,67.96,67.97,67.93,67.96,14248.261712071127,46.7011,46.708,46.6805,46.7011,14248.2617
2014-03-14 12:50:00,67.96,67.96,67.89,67.89,11854.553744443176,46.7011,46.7011,46.653,46.653,11854.5537
2014-03-14 12:55:00,67.89,68.0,67.89,68.0,6839.165621794141,46.653,46.7286,46.653,46.7286,6839.1656
2014-03-14 13:00:00,68.0,68.03,67.94,67.96,10030.776245298071,46.7286,46.7492,46.6873,46.7011,10030.7762
2014-03-14 13:05:00,67.96,67.97,67.92,67.94,15958.053117519665,46.7011,46.708,46.6736,46.6873,15958.0531
2014-03-14 13:10:00,67.95,68.0,67.94,67.98,16983.927960788784,46.6942,46.7286,46.6873,46.7148,16983.928
2014-03-14 13:15:00,67.98,67.99,67.95,67.98,7865.040465063263,46.7148,46.7217,46.6942,46.7148,7865.0405
2014-03-14 13:20:00,67.98,68.0,67.96,67.96,16413.997492305938,46.7148,46.7286,46.7011,46.7011,16413.9975
2014-03-14 13:25:00,67.96,67.97,67.93,67.97,6839.165621794141,46.7011,46.708,46.6805,46.708,6839.1656
2014-03-14 13:30:00,67.96,68.0,67.96,67.99,14704.206086857404,46.7011,46.7286,46.7011,46.7217,14704.2061
2014-03-14 13:35:00,67.98,68.0,67.95,67.95,12652.45640031916,46.7148,46.7286,46.6942,46.6942,12652.4564
2014-03-14 13:40:00,67.95,67.96,67.89,67.95,12766.44249401573,46.6942,46.7011,46.653,46.6942,12766.4425
2014-03-14 13:45:00,67.95,67.97,67.89,67.97,36931.49435768836,46.6942,46.708,46.653,46.708,36931.4944
2014-03-14 13:50:00,67.97,68.03,67.92,67.96,32258.06451612904,46.708,46.7492,46.6736,46.7011,32258.0645
2014-03-14 13:55:00,67.96,67.99,67.95,67.99,13678.331243588282,46.7011,46.7217,46.6942,46.7217,13678.3312
2014-03-14 14:00:00,67.98,68.0,67.96,67.98,13108.400775105438,46.7148,46.7286,46.7011,46.7148,13108.4008
2014-03-14 14:05:00,67.98,67.98,67.95,67.97,20403.51077168585,46.7148,46.7148,46.6942,46.708,20403.5108
2014-03-14 14:10:00,67.98,67.99,67.94,67.98,19263.649834720163,46.7148,46.7217,46.6873,46.7148,19263.6498
2014-03-14 14:15:00,67.99,68.03,67.97,67.98,11398.609369656902,46.7217,46.7492,46.708,46.7148,11398.6094
2014-03-14 14:20:00,67.97,68.02,67.97,68.01,15274.136555340248,46.708,46.7423,46.708,46.7354,15274.1366
2014-03-14 14:25:00,68.0,68.0,67.95,67.98,18009.802804057905,46.7286,46.7286,46.6942,46.7148,18009.8028
2014-03-14 14:30:00,67.98,67.99,67.96,67.99,18465.74717884418,46.7148,46.7217,46.7011,46.7217,18465.7472
2014-03-14 14:35:00,68.0,68.0,67.95,67.96,31916.10623503933,46.7286,46.7286,46.6942,46.7011,31916.1062
2014-03-14 14:40:00,67.96,68.02,67.91,67.98,80474.18214977773,46.7011,46.7423,46.6667,46.7148,80474.1821
2014-03-14 14:45:00,67.97,68.01,67.95,67.97,24620.99623845891,46.708,46.7354,46.6942,46.708,24620.9962
2014-03-14 14:50:00,67.96,67.99,67.96,67.96,37501.424826171205,46.7011,46.7217,46.7011,46.7011,37501.4248
2014-03-14 14:55:00,67.97,67.98,67.96,67.98,58360.879972643335,46.708,46.7148,46.7011,46.7148,58360.88
2014-03-14 15:00:00,67.97,68.02,67.96,68.02,29522.398267411376,46.708,46.7423,46.7011,46.7423,29522.3983
2014-03-14 15:05:00,68.02,68.02,67.97,67.97,30434.28701698393,46.7423,46.7423,46.708,46.708,30434.287
2014-03-14 15:10:00,67.97,67.98,67.96,67.96,35563.661233329534,46.708,46.7148,46.7011,46.7011,35563.6612
2014-03-14 15:15:00,67.96,68.0,67.96,67.96,39325.20232531631,46.7011,46.7286,46.7011,46.7011,39325.2023
2014-03-14 15:20:00,67.97,68.01,67.96,67.98,41376.95201185456,46.708,46.7354,46.7011,46.7148,41376.952
2014-03-14 15:25:00,67.98,68.0,67.97,67.97,22113.30217713439,46.7148,46.7286,46.708,46.708,22113.3022
2014-03-14 15:30:00,67.97,68.06,67.97,68.03,32372.0506098256,46.708,46.7698,46.708,46.7492,32372.0506
2014-03-14 15:35:00,68.04,68.04,67.97,67.98,31916.10623503933,46.7561,46.7561,46.708,46.7148,31916.1062
2014-03-14 15:40:00,67.97,68.03,67.96,68.0,41604.92419924769,46.708,46.7492,46.7011,46.7286,41604.9242
2014-03-14 15:45:00,68.0,68.0,67.96,67.96,56879.06075458794,46.7286,46.7286,46.7011,46.7011,56879.0608
2014-03-14 15:50:00,67.97,68.0,67.96,67.97,94722.44386184883,46.708,46.7286,46.7011,46.708,94722.4439
2014-03-14 15:55:00,67.97,68.04,67.96,68.03,172119.00148181923,46.708,46.7561,46.7011,46.7492,172119.0015
2014-03-17 09:30:00,68.41,68.54,68.17,68.34,71811.23902883848,47.0103,47.0996,46.8454,46.9622,71811.239
2014-03-17 09:35:00,68.35,68.77,68.35,68.75,51293.74216345606,46.9691,47.2577,46.9691,47.244,51293.7422
2014-03-17 09:40:00,68.77,68.78,68.6,68.77,40009.11888749572,47.2577,47.2646,47.1409,47.2577,40009.1189
2014-03-17 09:45:00,68.78,68.82,68.74,68.79,32827.99498461188,47.2646,47.2921,47.2371,47.2714,32827.995
2014-03-17 09:50:00,68.79,68.79,68.69,68.73,41604.92419924769,47.2714,47.2714,47.2027,47.2302,41604.9242
2014-03-17 09:55:00,68.74,68.81,68.74,68.74,40237.091074888864,47.2371,47.2852,47.2371,47.2371,40237.0911
2014-03-17 10:00:00,68.74,68.86,68.69,68.82,35905.61951441924,47.2371,47.3195,47.2027,47.2921,35905.6195
2014-03-17 10:05:00,68.83,68.84,68.75,68.77,45936.395759717314,47.2989,47.3058,47.244,47.2577,45936.3958
2014-03-17 10:10:00,68.77,68.79,68.74,68.74,31916.10623503933,47.2577,47.2714,47.2371,47.2371,31916.1062
2014-03-17 10:15:00,68.75,68.77,68.73,68.75,49469.96466431095,47.244,47.2577,47.2302,47.244,49469.9647
2014-03-17 10:20:00,68.76,68.78,68.74,68.77,76142.7105893081,47.2508,47.2646,47.2371,47.2577,76142.7106
2014-03-17 10:25:00,68.76,68.77,68.74,68.75,49014.02028952468,47.2508,47.2577,47.2371,47.244,49014.0203
2014-03-17 10:30:00,68.75,68.78,68.62,68.67,93468.5968311866,47.244,47.2646,47.1546,47.189,93468.5968
2014-03-17 10:35:00,68.66,68.66,68.54,68.55,17211.90014818192,47.1821,47.1821,47.0996,47.1065,17211.9001
2014-03-17 10:40:00,68.56,68.56,68.39,68.4,29522.398267411376,47.1134,47.1134,46.9966,47.0034,29522.3983
2014-03-17 10:45:00,68.4,68.4,68.35,68.35,14476.233899464263,47.0034,47.0034,46.9691,46.9691,14476.2339
2014-03-17 10:50:00,68.35,68.4,68.31,68.32,30890.231391770205,46.9691,47.0034,46.9416,46.9485,30890.2314
2014-03-17 10:55:00,68.29,68.33,68.25,68.25,11968.539838139746,46.9279,46.9553,46.9004,46.9004,11968.5398
2014-03-17 11:00:00,68.25,68.39,68.25,68.38,78536.41855693606,46.9004,46.9966,46.9004,46.9897,78536.4186
2014-03-17 11:05:00,68.39,68.44,68.39,68.43,97002.16573578025,46.9966,47.0309,46.9966,47.0241,97002.1657
2014-03-17 11:10:00,68.45,68.45,68.39,68.43,13336.372962498575,47.0378,47.0378,46.9966,47.0241,13336.373
2014-03-17 11:15:00,68.43,68.5,68.42,68.46,10942.664994870624,47.0241,47.0722,47.0172,47.0447,10942.665
2014-03-17 11:20:00,68.46,68.48,68.39,68.42,19719.59420950644,47.0447,47.0584,46.9966,47.0172,19719.5942
2014-03-17 11:25:00,68.41,68.44,68.39,68.42,21771.343896044684,47.0103,47.0309,46.9966,47.0172,21771.3439
2014-03-17 11:30:00,68.43,68.45,68.4,68.42,19719.59420950644,47.0241,47.0378,47.0034,47.0172,19719.5942
2014-03-17 11:35:00,68.41,68.43,68.4,68.42,12196.512025532886,47.0103,47.0241,47.0034,47.0172,12196.512
2014-03-17 11:40:00,68.42,68.46,68.4,68.44,41946.8824803374,47.0172,47.0447,47.0034,47.0309,41946.8825
2014-03-17 11:45:00,68.44,68.46,68.39,68.46,9916.790151601504,47.0309,47.0447,46.9966,47.0447,9916.7902
2014-03-17 11:50:00,68.46,68.46,68.4,68.45,8662.943120939246,47.0447,47.0447,47.0034,47.0378,8662.9431
2014-03-17 11:55:00,68.43,68.51,68.43,68.51,6041.262965918158,47.0241,47.079,47.0241,47.079,6041.263
2014-03-17 12:00:00,68.53,68.54,68.46,68.46,6953.151715490711,47.0928,47.0996,47.0447,47.0447,6953.1517
2014-03-17 12:05:00,68.46,68.5,68.43,68.48,6497.2073407044345,47.0447,47.0722,47.0241,47.0584,6497.2073
2014-03-17 12:10:00,68.49,68.58,68.47,68.56,8093.0126524564,47.0653,47.1271,47.0515,47.1134,8093.0127
2014-03-17 12:15:00,68.59,68.64,68.58,68.62,4445.457654166192,47.134,47.1684,47.1271,47.1546,4445.4577
2014-03-17 12:20:00,68.61,68.65,68.6,68.63,9460.84577681523,47.1478,47.1752,47.1409,47.1615,9460.8458
2014-03-17 12:25:00,68.62,68.68,68.6,68.68,11512.595463353471,47.1546,47.1959,47.1409,47.1959,11512.5955
2014-03-17 12:30:00,68.69,68.73,68.67,68.7,9118.88749572552,47.2027,47.2302,47.189,47.2096,9118.8875
2014-03-17 12:35:00,68.69,68.71,68.65,68.71,10714.692807477488,47.2027,47.2165,47.1752,47.2165,10714.6928
2014-03-17 12:40:00,68.71,68.76,68.7,68.71,9574.831870511798,47.2165,47.2508,47.2096,47.2165,9574.8319
2014-03-17 12:45:00,68.7,68.7,68.6,68.6,11056.651088567194,47.2096,47.2096,47.1409,47.1409,11056.6511
2014-03-17 12:50:00,68.6,68.67,68.6,68.65,16641.969679699076,47.1409,47.189,47.1409,47.1752,16641.9697
2014-03-17 12:55:00,68.65,68.66,68.63,68.65,9688.817964208369,47.1752,47.1821,47.1615,47.1752,9688.818
2014-03-17 13:00:00,68.64,68.66,68.64,68.65,5015.388122649037,47.1684,47.1821,47.1684,47.1752,5015.3881
2014-03-17 13:05:00,68.64,68.67,68.6,68.66,25646.87108172803,47.1684,47.189,47.1409,47.1821,25646.8711
2014-03-17 13:10:00,68.67,68.67,68.62,68.65,24962.954519548617,47.189,47.189,47.1546,47.1752,24962.9545
2014-03-17 13:15:00,68.64,68.68,68.62,68.66,23709.107488886355,47.1684,47.1959,47.1546,47.1821,23709.1075
2014-03-17 13:20:00,68.67,68.68,68.63,68.63,13792.317337284852,47.189,47.1959,47.1615,47.1615,13792.3173
2014-03-17 13:25:00,68.64,68.67,68.63,68.65,20289.524677989284,47.1684,47.189,47.1615,47.1752,20289.5247
2014-03-17 13:30:00,68.64,68.67,68.63,68.65,15958.053117519665,47.1684,47.189,47.1615,47.1752,15958.0531
2014-03-17 13:35:00,68.65,68.68,68.64,68.67,14932.178274250542,47.1752,47.1959,47.1684,47.189,14932.1783
2014-03-17 13:40:00,68.66,68.69,68.65,68.68,12082.525931836317,47.1821,47.2027,47.1752,47.1959,12082.5259
2014-03-17 13:45:00,68.69,68.74,68.68,68.73,7751.054371366693,47.2027,47.2371,47.1959,47.2302,7751.0544
2014-03-17 13:50:00,68.73,68.73,68.65,68.68,24165.05186367264,47.2302,47.2302,47.1752,47.1959,24165.0519
2014-03-17 13:55:00,68.68,68.69,68.67,68.68,22683.23264561724,47.1959,47.2027,47.189,47.1959,22683.2326
2014-03-17 14:00:00,68.68,68.7,68.68,68.69,13564.345149891711,47.1959,47.2096,47.1959,47.2027,13564.3451
2014-03-17 14:05:00,68.69,68.72,68.68,68.68,23025.190926706942,47.2027,47.2233,47.1959,47.1959,23025.1909
2014-03-17 14:10:00,68.68,68.69,68.67,68.69,20859.45514647213,47.1959,47.2027,47.189,47.2027,20859.4551
2014-03-17 14:15:00,68.69,68.72,68.67,68.7,16300.01139860937,47.2027,47.2233,47.189,47.2096,16300.0114
2014-03-17 14:20:00,68.7,68.78,68.7,68.76,16413.997492305938,47.2096,47.2646,47.2096,47.2508,16413.9975
2014-03-17 14:25:00,68.75,68.81,68.75,68.78,14932.178274250542,47.244,47.2852,47.244,47.2646,14932.1783
2014-03-17 14:30:00,68.76,68.78,68.73,68.73,9232.87358942209,47.2508,47.2646,47.2302,47.2302,9232.8736
2014-03-17 14:35:00,68.73,68.75,68.69,68.72,39097.23013792317,47.2302,47.244,47.2027,47.2233,39097.2301
2014-03-17 14:40:00,68.72,68.76,68.72,68.74,29978.34264219765,47.2233,47.2508,47.2233,47.2371,29978.3426
2014-03-17 14:45:00,68.74,68.77,68.74,68.77,12196.512025532886,47.2371,47.2577,47.2371,47.2577,12196.512
2014-03-17 14:50:00,68.78,68.78,68.73,68.76,15274.136555340248,47.2646,47.2646,47.2302,47.2508,15274.1366
2014-03-17 14:55:00,68.75,68.77,68.74,68.76,8320.984839849538,47.244,47.2577,47.2371,47.2508,8320.9848
2014-03-17 15:00:00,68.75,68.76,68.73,68.75,11170.637182263765,47.244,47.2508,47.2302,47.244,11170.6372
2014-03-17 15:05:00,68.76,68.8,68.75,68.8,17439.87233557506,47.2508,47.2783,47.244,47.2783,17439.8723
2014-03-17 15:10:00,68.79,68.8,68.76,68.78,15616.094836429957,47.2714,47.2783,47.2508,47.2646,15616.0948
2014-03-17 15:15:00,68.78,68.8,68.76,68.77,7865.040465063263,47.2646,47.2783,47.2508,47.2577,7865.0405
2014-03-17 15:20:00,68.76,68.79,68.76,68.78,26786.73201869372,47.2508,47.2714,47.2508,47.2646,26786.732
2014-03-17 15:25:00,68.79,68.79,68.75,68.79,53915.42231847715,47.2714,47.2714,47.244,47.2714,53915.4223
2014-03-17 15:30:00,68.79,68.83,68.78,68.8,104639.23401345036,47.2714,47.2989,47.2646,47.2783,104639.234
2014-03-17 15:35:00,68.8,68.83,68.8,68.82,53345.4918499943,47.2783,47.2989,47.2783,47.2921,53345.4918
2014-03-17 15:40:00,68.82,68.82,68.77,68.81,136555.3402484897,47.2921,47.2921,47.2577,47.2852,136555.3402
2014-03-17 15:45:00,68.8,68.83,68.8,68.82,116835.74603898324,47.2783,47.2989,47.2783,47.2921,116835.746
2014-03-17 15:50:00,68.82,68.87,68.82,68.86,114214.06588396216,47.2921,47.3264,47.2921,47.3195,114214.0659
2014-03-17 15:55:00,68.85,68.87,68.8,68.85,156046.962270603,47.3127,47.3264,47.2783,47.3127,156046.9623
2014-03-18 09:30:00,68.75,68.87,68.68,68.78,64174.17075116836,47.244,47.3264,47.1959,47.2646,64174.1708
2014-03-18 09:35:00,68.81,69.0,68.75,69.0,76256.69668300467,47.2852,47.4158,47.244,47.4158,76256.6967
2014-03-18 09:40:00,68.96,69.02,68.83,68.88,13906.30343098142,47.3883,47.4295,47.2989,47.3333,13906.3034
2014-03-18 09:45:00,68.85,68.94,68.82,68.89,20973.4412401687,47.3127,47.3745,47.2921,47.3402,20973.4412
2014-03-18 09:50:00,68.87,68.92,68.84,68.92,17667.844522968197,47.3264,47.3608,47.3058,47.3608,17667.8445
2014-03-18 09:55:00,68.92,68.93,68.84,68.88,14932.178274250542,47.3608,47.3677,47.3058,47.3333,14932.1783
2014-03-18 10:00:00,68.89,68.9,68.85,68.89,14248.261712071127,47.3402,47.347,47.3127,47.3402,14248.2617
2014-03-18 10:05:00,68.89,68.89,68.84,68.85,10828.678901174057,47.3402,47.3402,47.3058,47.3127,10828.6789
2014-03-18 10:10:00,68.86,68.9,68.85,68.89,19149.6637410236,47.3195,47.347,47.3127,47.3402,19149.6637
2014-03-18 10:15:00,68.88,69.01,68.88,68.99,21657.35780234812,47.3333,47.4226,47.3333,47.4089,21657.3578
2014-03-18 10:20:00,69.01,69.09,69.01,69.08,14704.206086857404,47.4226,47.4776,47.4226,47.4707,14704.2061
2014-03-18 10:25:00,69.08,69.1,69.04,69.06,7295.109996580417,47.4707,47.4845,47.4432,47.457,7295.11
2014-03-18 10:30:00,69.07,69.13,69.05,69.1,15160.15046164368,47.4639,47.5051,47.4501,47.4845,15160.1505
2014-03-18 10:35:00,69.11,69.11,69.03,69.05,8434.970933546107,47.4913,47.4913,47.4364,47.4501,8434.9709
2014-03-18 10:40:00,69.06,69.08,68.96,69.0,12538.470306622592,47.457,47.4707,47.3883,47.4158,12538.4703
2014-03-18 10:45:00,69.01,69.01,68.92,68.96,8320.984839849538,47.4226,47.4226,47.3608,47.3883,8320.9848
2014-03-18 10:50:00,68.96,68.96,68.89,68.89,8093.0126524564,47.3883,47.3883,47.3402,47.3402,8093.0127
2014-03-18 10:55:00,68.88,68.91,68.85,68.86,18807.705459933888,47.3333,47.3539,47.3127,47.3195,18807.7055
2014-03-18 11:00:00,68.88,68.91,68.86,68.88,16300.01139860937,47.3333,47.3539,47.3195,47.3333,16300.0114
2014-03-18 11:05:00,68.89,68.89,68.84,68.88,28040.57904935598,47.3402,47.3402,47.3058,47.3333,28040.579
2014-03-18 11:10:00,68.87,68.92,68.85,68.91,14590.219993160834,47.3264,47.3608,47.3127,47.3539,14590.22
2014-03-18 11:15:00,68.93,68.99,68.91,68.99,6041.262965918158,47.3677,47.4089,47.3539,47.4089,6041.263
2014-03-18 11:20:00,68.99,69.02,68.99,69.01,10714.692807477488,47.4089,47.4295,47.4089,47.4226,10714.6928
2014-03-18 11:25:00,69.01,69.02,68.97,69.0,9460.84577681523,47.4226,47.4295,47.3951,47.4158,9460.8458
2014-03-18 11:30:00,69.02,69.07,68.98,69.01,8320.984839849538,47.4295,47.4639,47.402,47.4226,8320.9848
2014-03-18 11:35:00,68.99,69.03,68.98,69.03,12310.498119229454,47.4089,47.4364,47.402,47.4364,12310.4981
2014-03-18 11:40:00,69.03,69.06,68.96,69.02,33511.91154679129,47.4364,47.457,47.3883,47.4295,33511.9115
2014-03-18 11:45:00,69.02,69.11,68.98,69.02,73749.00262168015,47.4295,47.4913,47.402,47.4295,73749.0026
2014-03-18 11:50:00,69.01,69.02,68.96,69.0,25760.8571754246,47.4226,47.4295,47.3883,47.4158,25760.8572
2014-03-18 11:55:00,69.01,69.08,69.01,69.05,5243.360310042175,47.4226,47.4707,47.4226,47.4501,5243.3603
2014-03-18 12:00:00,69.06,69.09,69.06,69.08,6611.193434401003,47.457,47.4776,47.457,47.4707,6611.1934
2014-03-18 12:05:00,69.09,69.1,69.05,69.1,6839.165621794141,47.4776,47.4845,47.4501,47.4845,6839.1656
2014-03-18 12:10:00,69.1,69.13,69.07,69.12,17325.886241878492,47.4845,47.5051,47.4639,47.4982,17325.8862
2014-03-18 12:15:00,69.13,69.14,69.09,69.1,24507.01014476234,47.5051,47.512,47.4776,47.4845,24507.0101
2014-03-18 12:20:00,69.1,69.15,69.1,69.12,20175.53858429272,47.4845,47.5188,47.4845,47.4982,20175.5386
2014-03-18 12:25:00,69.12,69.13,69.1,69.13,8662.943120939246,47.4982,47.5051,47.4845,47.5051,8662.9431
2014-03-18 12:30:00,69.13,69.21,69.11,69.12,38527.29966944033,47.5051,47.5601,47.4913,47.4982,38527.2997
2014-03-18 12:35:00,69.12,69.15,69.11,69.12,9232.87358942209,47.4982,47.5188,47.4913,47.4982,9232.8736
2014-03-18 12:40:00,69.12,69.14,69.11,69.13,18579.73327254075,47.4982,47.512,47.4913,47.5051,18579.7333
2014-03-18 12:45:00,69.13,69.14,69.11,69.14,9460.84577681523,47.5051,47.512,47.4913,47.512,9460.8458
2014-03-18 12:50:00,69.14,69.17,69.14,69.14,4331.471560469623,47.512,47.5326,47.512,47.512,4331.4716
2014-03-18 12:55:00,69.14,69.14,69.12,69.13,2735.6662487176563,47.512,47.512,47.4982,47.5051,2735.6662
2014-03-18 13:00:00,69.14,69.15,69.13,69.14,5471.332497435313,47.512,47.5188,47.5051,47.512,5471.3325
2014-03-18 13:05:00,69.14,69.14,69.12,69.12,2621.680155021088,47.512,47.512,47.4982,47.4982,2621.6802
2014-03-18 13:10:00,69.12,69.12,69.11,69.12,18465.74717884418,47.4982,47.4982,47.4913,47.4982,18465.7472
2014-03-18 13:15:00,69.12,69.14,69.11,69.13,14248.261712071127,47.4982,47.512,47.4913,47.5051,14248.2617
2014-03-18 13:20:00,69.13,69.14,69.11,69.13,3989.513279379916,47.5051,47.512,47.4913,47.5051,3989.5133
2014-03-18 13:25:00,69.12,69.19,69.12,69.17,20403.51077168585,47.4982,47.5463,47.4982,47.5326,20403.5108
2014-03-18 13:30:00,69.17,69.18,69.16,69.17,3647.554998290209,47.5326,47.5394,47.5257,47.5326,3647.555
2014-03-18 13:35:00,69.16,69.21,69.16,69.2,16413.997492305938,47.5257,47.5601,47.5257,47.5532,16413.9975
2014-03-18 13:40:00,69.21,69.28,69.21,69.26,15844.067023823094,47.5601,47.6082,47.5601,47.5944,15844.067
2014-03-18 13:45:00,69.26,69.26,69.21,69.22,7523.082183973555,47.5944,47.5944,47.5601,47.5669,7523.0822
2014-03-18 13:50:00,69.22,69.25,69.2,69.21,9688.817964208369,47.5669,47.5876,47.5532,47.5601,9688.818
2014-03-18 13:55:00,69.21,69.25,69.19,69.25,15502.108742733386,47.5601,47.5876,47.5463,47.5876,15502.1087
2014-03-18 14:00:00,69.25,69.27,69.23,69.27,23139.17702040352,47.5876,47.6013,47.5738,47.6013,23139.177
2014-03-18 14:05:00,69.28,69.29,69.26,69.27,8890.915308332384,47.6082,47.615,47.5944,47.6013,8890.9153
2014-03-18 14:10:00,69.28,69.3,69.25,69.25,10486.72062008435,47.6082,47.6219,47.5876,47.5876,10486.7206
2014-03-18 14:15:00,69.26,69.28,69.25,69.25,8776.929214635815,47.5944,47.6082,47.5876,47.5876,8776.9292
2014-03-18 14:20:00,69.25,69.29,69.25,69.28,10258.748432691213,47.5876,47.615,47.5876,47.6082,10258.7484
2014-03-18 14:25:00,69.28,69.29,69.26,69.28,5585.318591131882,47.6082,47.615,47.5944,47.6082,5585.3186
2014-03-18 14:30:00,69.28,69.28,69.26,69.27,6953.151715490711,47.6082,47.6082,47.5944,47.6013,6953.1517
2014-03-18 14:35:00,69.26,69.27,69.26,69.27,10030.776245298071,47.5944,47.6013,47.5944,47.6013,10030.7762
2014-03-18 14:40:00,69.28,69.28,69.25,69.28,30890.231391770205,47.6082,47.6082,47.5876,47.6082,30890.2314
2014-03-18 14:45:00,69.27,69.34,69.27,69.32,26216.80155021088,47.6013,47.6494,47.6013,47.6357,26216.8016
2014-03-18 14:50:00,69.32,69.32,69.29,69.32,9118.88749572552,47.6357,47.6357,47.615,47.6357,9118.8875
2014-03-18 14:55:00,69.31,69.32,69.3,69.31,8662.943120939246,47.6288,47.6357,47.6219,47.6288,8662.9431
2014-03-18 15:00:00,69.31,69.32,69.27,69.28,19149.6637410236,47.6288,47.6357,47.6013,47.6082,19149.6637
2014-03-18 15:05:00,69.29,69.31,69.29,69.3,23367.14920779665,47.615,47.6288,47.615,47.6219,23367.1492
2014-03-18 15:10:00,69.31,69.31,69.29,69.31,16413.997492305938,47.6288,47.6288,47.615,47.6288,16413.9975
2014-03-18 15:15:00,69.3,69.31,69.29,69.29,10828.678901174057,47.6219,47.6288,47.615,47.615,10828.6789
2014-03-18 15:20:00,69.29,69.32,69.28,69.3,18123.788897754475,47.615,47.6357,47.6082,47.6219,18123.7889
2014-03-18 15:25:00,69.29,69.31,69.28,69.3,51863.672631938905,47.615,47.6288,47.6082,47.6219,51863.6726
2014-03-18 15:30:00,69.29,69.31,69.28,69.29,36019.60560811581,47.615,47.6288,47.6082,47.615,36019.6056
2014-03-18 15:35:00,69.29,69.32,69.29,69.31,21087.427333865267,47.615,47.6357,47.615,47.6288,21087.4273
2014-03-18 15:40:00,69.31,69.32,69.27,69.3,75800.7523082184,47.6288,47.6357,47.6013,47.6219,75800.7523
2014-03-18 15:45:00,69.3,69.3,69.25,69.3,91758.80542573806,47.6219,47.6219,47.5876,47.6219,91758.8054
2014-03-18 15:50:00,69.29,69.3,69.25,69.3,55625.21372392568,47.615,47.6219,47.5876,47.6219,55625.2137
2014-03-18 15:55:00,69.29,69.31,69.27,69.3,95748.31870511796,47.615,47.6288,47.6013,47.6219,95748.3187
2014-03-19 09:30:00,69.38,69.38,68.96,69.11,50153.88122649037,47.6769,47.6769,47.3883,47.4913,50153.8812
2014-03-19 09:35:00,69.11,69.18,68.92,69.15,38641.2857631369,47.4913,47.5394,47.3608,47.5188,38641.2858
2014-03-19 09:40:00,69.11,69.18,69.03,69.16,42402.82685512368,47.4913,47.5394,47.4364,47.5257,42402.8269
2014-03-19 09:45:00,69.14,69.14,69.05,69.09,22797.218739313805,47.512,47.512,47.4501,47.4776,22797.2187
2014-03-19 09:50:00,69.07,69.15,69.04,69.11,18921.69155363046,47.4639,47.5188,47.4432,47.4913,18921.6916
2014-03-19 09:55:00,69.1,69.15,69.08,69.09,10828.678901174057,47.4845,47.5188,47.4707,47.4776,10828.6789
2014-03-19 10:00:00,69.11,69.14,69.1,69.12,9346.85968311866,47.4913,47.512,47.4845,47.4982,9346.8597
2014-03-19 10:05:00,69.11,69.14,69.1,69.12,11056.651088567194,47.4913,47.512,47.4845,47.4982,11056.6511
2014-03-19 10:10:00,69.12,69.16,69.1,69.12,21087.427333865267,47.4982,47.5257,47.4845,47.4982,21087.4273
2014-03-19 10:15:00,69.12,69.13,69.1,69.13,14248.261712071127,47.4982,47.5051,47.4845,47.5051,14248.2617
2014-03-19 10:20:00,69.12,69.19,69.11,69.16,19491.6220221133,47.4982,47.5463,47.4913,47.5257,19491.622
2014-03-19 10:25:00,69.17,69.18,69.12,69.12,6041.262965918158,47.5326,47.5394,47.4982,47.4982,6041.263
2014-03-19 10:30:00,69.12,69.16,69.11,69.13,13792.317337284852,47.4982,47.5257,47.4913,47.5051,13792.3173
2014-03-19 10:35:00,69.13,69.15,69.12,69.15,15046.16436794711,47.5051,47.5188,47.4982,47.5188,15046.1644
2014-03-19 10:40:00,69.14,69.21,69.14,69.16,18351.761085147613,47.512,47.5601,47.512,47.5257,18351.7611
2014-03-19 10:45:00,69.17,69.2,69.16,69.2,6269.235153311296,47.5326,47.5532,47.5257,47.5532,6269.2352
2014-03-19 10:50:00,69.21,69.22,69.19,69.19,8206.998746152969,47.5601,47.5669,47.5463,47.5463,8206.9987
2014-03-19 10:55:00,69.19,69.23,69.17,69.19,15616.094836429957,47.5463,47.5738,47.5326,47.5463,15616.0948
2014-03-19 11:00:00,69.19,69.23,69.18,69.22,23709.107488886355,47.5463,47.5738,47.5394,47.5669,23709.1075
2014-03-19 11:05:00,69.21,69.22,69.19,69.21,13222.386868802008,47.5601,47.5669,47.5463,47.5601,13222.3869
2014-03-19 11:10:00,69.2,69.22,69.19,69.19,5129.374216345606,47.5532,47.5669,47.5463,47.5463,5129.3742
2014-03-19 11:15:00,69.2,69.23,69.19,69.22,18579.73327254075,47.5532,47.5738,47.5463,47.5669,18579.7333
2014-03-19 11:20:00,69.22,69.23,69.19,69.21,18465.74717884418,47.5669,47.5738,47.5463,47.5601,18465.7472
2014-03-19 11:25:00,69.21,69.24,69.21,69.22,3533.56890459364,47.5601,47.5807,47.5601,47.5669,3533.5689
2014-03-19 11:30:00,69.2,69.22,69.19,69.2,7409.096090276987,47.5532,47.5669,47.5463,47.5532,7409.0961
2014-03-19 11:35:00,69.2,69.21,69.19,69.21,12538.470306622592,47.5532,47.5601,47.5463,47.5601,12538.4703
2014-03-19 11:40:00,69.21,69.23,69.2,69.23,11968.539838139746,47.5601,47.5738,47.5532,47.5738,11968.5398
2014-03-19 11:45:00,69.24,69.26,69.24,69.25,7751.054371366693,47.5807,47.5944,47.5807,47.5876,7751.0544
2014-03-19 11:50:00,69.25,69.27,69.25,69.26,6953.151715490711,47.5876,47.6013,47.5876,47.5944,6953.1517
2014-03-19 11:55:00,69.26,69.26,69.24,69.24,10600.70671378092,47.5944,47.5944,47.5807,47.5807,10600.7067
2014-03-19 12:00:00,69.25,69.27,69.24,69.26,10030.776245298071,47.5876,47.6013,47.5807,47.5944,10030.7762
2014-03-19 12:05:00,69.25,69.26,69.24,69.25,10714.692807477488,47.5876,47.5944,47.5807,47.5876,10714.6928
2014-03-19 12:10:00,69.25,69.25,69.24,69.25,26444.773737604013,47.5876,47.5876,47.5807,47.5876,26444.7737
2014-03-19 12:15:00,69.25,69.26,69.21,69.21,15616.094836429957,47.5876,47.5944,47.5601,47.5601,15616.0948
2014-03-19 12:20:00,69.22,69.22,69.19,69.19,10942.664994870624,47.5669,47.5669,47.5463,47.5463,10942.665
2014-03-19 12:25:00,69.2,69.22,69.19,69.19,14704.206086857404,47.5532,47.5669,47.5463,47.5463,14704.2061
2014-03-19 12:30:00,69.19,69.22,69.19,69.21,5243.360310042175,47.5463,47.5669,47.5463,47.5601,5243.3603
2014-03-19 12:35:00,69.2,69.21,69.19,69.21,12652.45640031916,47.5532,47.5601,47.5463,47.5601,12652.4564
2014-03-19 12:40:00,69.21,69.22,69.19,69.2,4559.443747862761,47.5601,47.5669,47.5463,47.5532,4559.4437
2014-03-19 12:45:00,69.19,69.22,69.19,69.21,10486.72062008435,47.5463,47.5669,47.5463,47.5601,10486.7206
2014-03-19 12:50:00,69.21,69.22,69.19,69.2,9802.804057904936,47.5601,47.5669,47.5463,47.5532,9802.8041
2014-03-19 12:55:00,69.2,69.21,69.19,69.19,4673.42984155933,47.5532,47.5601,47.5463,47.5463,4673.4298
2014-03-19 13:00:00,69.2,69.22,69.19,69.22,11170.637182263765,47.5532,47.5669,47.5463,47.5669,11170.6372
2014-03-19 13:05:00,69.21,69.21,69.2,69.2,7181.123902883848,47.5601,47.5601,47.5532,47.5532,7181.1239
2014-03-19 13:10:00,69.21,69.22,69.19,69.21,12424.484212926023,47.5601,47.5669,47.5463,47.5601,12424.4842
2014-03-19 13:15:00,69.2,69.21,69.2,69.21,6839.165621794141,47.5532,47.5601,47.5532,47.5601,6839.1656
2014-03-19 13:20:00,69.2,69.21,69.19,69.21,6383.221247007865,47.5532,47.5601,47.5463,47.5601,6383.2212
2014-03-19 13:25:00,69.21,69.22,69.2,69.21,6497.2073407044345,47.5601,47.5669,47.5532,47.5601,6497.2073
2014-03-19 13:30:00,69.21,69.22,69.19,69.2,7067.137809187279,47.5601,47.5669,47.5463,47.5532,7067.1378
2014-03-19 13:35:00,69.2,69.21,69.19,69.19,27812.60686196284,47.5532,47.5601,47.5463,47.5463,27812.6069
2014-03-19 13:40:00,69.19,69.19,69.16,69.16,8662.943120939246,47.5463,47.5463,47.5257,47.5257,8662.9431
2014-03-19 13:45:00,69.17,69.18,69.16,69.18,6953.151715490711,47.5326,47.5394,47.5257,47.5394,6953.1517
2014-03-19 13:50:00,69.18,69.18,69.17,69.17,3191.6106235039324,47.5394,47.5394,47.5326,47.5326,3191.6106
2014-03-19 13:55:00,69.17,69.19,69.16,69.18,9460.84577681523,47.5326,47.5463,47.5257,47.5394,9460.8458
2014-03-19 14:00:00,69.18,69.18,68.89,68.96,35335.68904593639,47.5394,47.5394,47.3402,47.3883,35335.689
2014-03-19 14:05:00,68.96,68.96,68.68,68.8,22113.30217713439,47.3883,47.3883,47.1959,47.2783,22113.3022
2014-03-19 14:10:00,68.82,68.86,68.78,68.82,19149.6637410236,47.2921,47.3195,47.2646,47.2921,19149.6637
2014-03-19 14:15:00,68.82,68.9,68.77,68.89,16755.955773395646,47.2921,47.347,47.2577,47.3402,16755.9558
2014-03-19 14:20:00,68.88,68.9,68.86,68.89,14590.219993160834,47.3333,47.347,47.3195,47.3402,14590.22
2014-03-19 14:25:00,68.92,68.94,68.85,68.89,11740.567650746609,47.3608,47.3745,47.3127,47.3402,11740.5677
2014-03-19 14:30:00,68.89,68.94,68.89,68.9,10486.72062008435,47.3402,47.3745,47.3402,47.347,10486.7206
2014-03-19 14:35:00,68.89,68.91,68.83,68.87,9574.831870511798,47.3402,47.3539,47.2989,47.3264,9574.8319
2014-03-19 14:40:00,68.87,68.87,68.75,68.83,6383.221247007865,47.3264,47.3264,47.244,47.2989,6383.2212
2014-03-19 14:45:00,68.83,68.83,68.77,68.78,11512.595463353471,47.2989,47.2989,47.2577,47.2646,11512.5955
2014-03-19 14:50:00,68.76,68.88,68.75,68.81,12880.428587712298,47.2508,47.3333,47.244,47.2852,12880.4286
2014-03-19 14:55:00,68.86,68.9,68.82,68.88,8434.970933546107,47.3195,47.347,47.2921,47.3333,8434.9709
2014-03-19 15:00:00,68.88,68.88,68.82,68.82,12424.484212926023,47.3333,47.3333,47.2921,47.2921,12424.4842
2014-03-19 15:05:00,68.81,68.82,68.45,68.45,33055.96717200502,47.2852,47.2921,47.0378,47.0378,33055.9672
2014-03-19 15:10:00,68.44,68.5,68.25,68.5,33397.92545309472,47.0309,47.0722,46.9004,47.0722,33397.9255
2014-03-19 15:15:00,68.48,68.5,68.4,68.46,23025.190926706942,47.0584,47.0722,47.0034,47.0447,23025.1909
2014-03-19 15:20:00,68.48,68.56,68.48,68.5,15730.080930126524,47.0584,47.1134,47.0584,47.0722,15730.0809
2014-03-19 15:25:00,68.5,68.58,68.5,68.53,14476.233899464263,47.0722,47.1271,47.0722,47.0928,14476.2339
2014-03-19 15:30:00,68.54,68.65,68.52,68.65,18807.705459933888,47.0996,47.1752,47.0859,47.1752,18807.7055
2014-03-19 15:35:00,68.65,68.68,68.63,68.66,12994.414681408867,47.1752,47.1959,47.1615,47.1821,12994.4147
2014-03-19 15:40:00,68.67,68.76,68.64,68.75,17553.85842927163,47.189,47.2508,47.1684,47.244,17553.8584
2014-03-19 15:45:00,68.75,68.77,68.7,68.7,27470.64858087313,47.244,47.2577,47.2096,47.2096,27470.6486
2014-03-19 15:50:00,68.7,68.75,68.66,68.69,56765.07466089137,47.2096,47.244,47.1821,47.2027,56765.0747
2014-03-19 15:55:00,68.69,68.75,68.65,68.68,47874.159352558985,47.2027,47.244,47.1752,47.1959,47874.1594
2014-03-20 09:30:00,68.29,68.52,68.19,68.44,40807.02154337171,46.9279,47.0859,46.8591,47.0309,40807.0215
2014-03-20 09:35:00,68.41,68.48,68.36,68.4,9460.84577681523,47.0103,47.0584,46.976,47.0034,9460.8458
2014-03-20 09:40:00,68.4,68.53,68.29,68.37,11626.58155705004,47.0034,47.0928,46.9279,46.9828,11626.5816
2014-03-20 09:45:00,68.36,68.36,68.13,68.25,8320.984839849538,46.976,46.976,46.8179,46.9004,8320.9848
2014-03-20 09:50:00,68.24,68.27,68.2,68.27,4103.4993730764845,46.8935,46.9141,46.866,46.9141,4103.4994
2014-03-20 09:55:00,68.3,68.39,68.3,68.32,12538.470306622592,46.9347,46.9966,46.9347,46.9485,12538.4703
2014-03-20 10:00:00,68.32,68.39,68.23,68.39,21885.32998974125,46.9485,46.9966,46.8866,46.9966,21885.33
2014-03-20 10:05:00,68.39,68.6,68.39,68.57,9574.831870511798,46.9966,47.1409,46.9966,47.1203,9574.8319
2014-03-20 10:10:00,68.58,68.65,68.58,68.63,7409.096090276987,47.1271,47.1752,47.1271,47.1615,7409.0961
2014-03-20 10:15:00,68.64,68.77,68.64,68.71,9118.88749572552,47.1684,47.2577,47.1684,47.2165,9118.8875
2014-03-20 10:20:00,68.74,68.76,68.62,68.62,6269.235153311296,47.2371,47.2508,47.1546,47.1546,6269.2352
2014-03-20 10:25:00,68.62,68.71,68.6,68.71,11626.58155705004,47.1546,47.2165,47.1409,47.2165,11626.5816
2014-03-20 10:30:00,68.72,68.8,68.69,68.78,9802.804057904936,47.2233,47.2783,47.2027,47.2646,9802.8041
2014-03-20 10:35:00,68.79,68.8,68.74,68.75,18921.69155363046,47.2714,47.2783,47.2371,47.244,18921.6916
2014-03-20 10:40:00,68.75,68.89,68.75,68.89,10828.678901174057,47.244,47.3402,47.244,47.3402,10828.6789
2014-03-20 10:45:00,68.85,68.85,68.77,68.79,8320.984839849538,47.3127,47.3127,47.2577,47.2714,8320.9848
2014-03-20 10:50:00,68.8,68.81,68.72,68.74,38527.29966944033,47.2783,47.2852,47.2233,47.2371,38527.2997
2014-03-20 10:55:00,68.72,68.74,68.69,68.74,8662.943120939246,47.2233,47.2371,47.2027,47.2371,8662.9431
2014-03-20 11:00:00,68.75,68.75,68.67,68.68,6269.235153311296,47.244,47.244,47.189,47.1959,6269.2352
2014-03-20 11:05:00,68.68,68.72,68.63,68.72,6383.221247007865,47.1959,47.2233,47.1615,47.2233,6383.2212
2014-03-20 11:10:00,68.71,68.71,68.58,68.6,11170.637182263765,47.2165,47.2165,47.1271,47.1409,11170.6372
2014-03-20 11:15:00,68.59,68.66,68.59,68.62,3419.5828108970704,47.134,47.1821,47.134,47.1546,3419.5828
2014-03-20 11:20:00,68.63,68.63,68.58,68.63,7751.054371366693,47.1615,47.1615,47.1271,47.1615,7751.0544
2014-03-20 11:25:00,68.62,68.71,68.62,68.71,5015.388122649037,47.1546,47.2165,47.1546,47.2165,5015.3881
2014-03-20 11:30:00,68.7,68.72,68.68,68.71,8662.943120939246,47.2096,47.2233,47.1959,47.2165,8662.9431
2014-03-20 11:35:00,68.71,68.71,68.61,68.68,6839.165621794141,47.2165,47.2165,47.1478,47.1959,6839.1656
2014-03-20 11:40:00,68.66,68.68,68.57,68.6,9916.790151601504,47.1821,47.1959,47.1203,47.1409,9916.7902
2014-03-20 11:45:00,68.6,68.68,68.58,68.63,6725.179528097572,47.1409,47.1959,47.1271,47.1615,6725.1795
2014-03-20 11:50:00,68.64,68.67,68.61,68.65,6383.221247007865,47.1684,47.189,47.1478,47.1752,6383.2212
2014-03-20 11:55:00,68.65,68.68,68.63,68.66,4787.415935255899,47.1752,47.1959,47.1615,47.1821,4787.4159
2014-03-20 12:00:00,68.65,68.67,68.54,68.58,11512.595463353471,47.1752,47.189,47.0996,47.1271,11512.5955
2014-03-20 12:05:00,68.57,68.57,68.54,68.55,6155.249059614727,47.1203,47.1203,47.0996,47.1065,6155.2491
2014-03-20 12:10:00,68.54,68.55,68.53,68.55,9574.831870511798,47.0996,47.1065,47.0928,47.1065,9574.8319
2014-03-20 12:15:00,68.55,68.64,68.55,68.63,9916.790151601504,47.1065,47.1684,47.1065,47.1615,9916.7902
2014-03-20 12:20:00,68.63,68.71,68.61,68.69,6383.221247007865,47.1615,47.2165,47.1478,47.2027,6383.2212
2014-03-20 12:25:00,68.68,68.75,68.66,68.75,7523.082183973555,47.1959,47.244,47.1821,47.244,7523.0822
2014-03-20 12:30:00,68.75,68.75,68.7,68.74,14248.261712071127,47.244,47.244,47.2096,47.2371,14248.2617
2014-03-20 12:35:00,68.73,68.76,68.71,68.75,9916.790151601504,47.2302,47.2508,47.2165,47.244,9916.7902
2014-03-20 12:40:00,68.74,68.76,68.74,68.75,4673.42984155933,47.2371,47.2508,47.2371,47.244,4673.4298
2014-03-20 12:45:00,68.76,68.79,68.75,68.78,5243.360310042175,47.2508,47.2714,47.244,47.2646,5243.3603
2014-03-20 12:50:00,68.78,68.79,68.76,68.79,7067.137809187279,47.2646,47.2714,47.2508,47.2714,7067.1378
2014-03-20 12:55:00,68.79,68.8,68.76,68.77,12196.512025532886,47.2714,47.2783,47.2508,47.2577,12196.512
2014-03-20 13:00:00,68.78,68.84,68.78,68.81,5129.374216345606,47.2646,47.3058,47.2646,47.2852,5129.3742
2014-03-20 13:05:00,68.82,68.83,68.8,68.82,4787.415935255899,47.2921,47.2989,47.2783,47.2921,4787.4159
2014-03-20 13:10:00,68.81,68.81,68.77,68.8,3647.554998290209,47.2852,47.2852,47.2577,47.2783,3647.555
2014-03-20 13:15:00,68.8,68.83,68.78,68.8,11170.637182263765,47.2783,47.2989,47.2646,47.2783,11170.6372
2014-03-20 13:20:00,68.79,68.82,68.76,68.79,11512.595463353471,47.2714,47.2921,47.2508,47.2714,11512.5955
2014-03-20 13:25:00,68.81,68.81,68.75,68.76,12652.45640031916,47.2852,47.2852,47.244,47.2508,12652.4564
2014-03-20 13:30:00,68.76,68.8,68.76,68.77,13222.386868802008,47.2508,47.2783,47.2508,47.2577,13222.3869
2014-03-20 13:35:00,68.78,68.78,68.69,68.69,18465.74717884418,47.2646,47.2646,47.2027,47.2027,18465.7472
2014-03-20 13:40:00,68.69,68.71,68.68,68.69,6953.151715490711,47.2027,47.2165,47.1959,47.2027,6953.1517
2014-03-20 13:45:00,68.69,68.75,68.67,68.75,9232.87358942209,47.2027,47.244,47.189,47.244,9232.8736
2014-03-20 13:50:00,68.75,68.76,68.73,68.76,4787.415935255899,47.244,47.2508,47.2302,47.2508,4787.4159
2014-03-20 13:55:00,68.75,68.78,68.74,68.78,7637.068277670124,47.244,47.2646,47.2371,47.2646,7637.0683
2014-03-20 14:00:00,68.77,68.8,68.73,68.79,18579.73327254075,47.2577,47.2783,47.2302,47.2714,18579.7333
2014-03-20 14:05:00,68.79,68.82,68.77,68.82,8320.984839849538,47.2714,47.2921,47.2577,47.2921,8320.9848
2014-03-20 14:10:00,68.82,68.87,68.82,68.84,13222.386868802008,47.2921,47.3264,47.2921,47.3058,13222.3869
2014-03-20 14:15:00,68.84,68.86,68.82,68.84,13336.372962498575,47.3058,47.3195,47.2921,47.3058,13336.373
2014-03-20 14:20:00,68.84,68.86,68.8,68.83,24848.968425852046,47.3058,47.3195,47.2783,47.2989,24848.9684
2014-03-20 14:25:00,68.82,68.82,68.75,68.75,51749.686538242335,47.2921,47.2921,47.244,47.244,51749.6865
2014-03-20 14:30:00,68.75,68.8,68.75,68.79,12082.525931836317,47.244,47.2783,47.244,47.2714,12082.5259
2014-03-20 14:35:00,68.79,68.8,68.78,68.79,5243.360310042175,47.2714,47.2783,47.2646,47.2714,5243.3603
2014-03-20 14:40:00,68.79,68.79,68.73,68.73,10942.664994870624,47.2714,47.2714,47.2302,47.2302,10942.665
2014-03-20 14:45:00,68.74,68.74,68.7,68.7,7979.026558759831,47.2371,47.2371,47.2096,47.2096,7979.0266
2014-03-20 14:50:00,68.7,68.72,68.69,68.71,12538.470306622592,47.2096,47.2233,47.2027,47.2165,12538.4703
2014-03-20 14:55:00,68.71,68.72,68.69,68.69,8206.998746152969,47.2165,47.2233,47.2027,47.2027,8206.9987
2014-03-20 15:00:00,68.7,68.71,68.67,68.68,16755.955773395646,47.2096,47.2165,47.189,47.1959,16755.9558
2014-03-20 15:05:00,68.68,68.69,68.64,68.67,14704.206086857404,47.1959,47.2027,47.1684,47.189,14704.2061
2014-03-20 15:10:00,68.67,68.68,68.65,68.66,14248.261712071127,47.189,47.1959,47.1752,47.1821,14248.2617
2014-03-20 15:15:00,68.66,68.69,68.65,68.68,12310.498119229454,47.1821,47.2027,47.1752,47.1959,12310.4981
2014-03-20 15:20:00,68.68,68.69,68.63,68.64,13792.317337284852,47.1959,47.2027,47.1615,47.1684,13792.3173
2014-03-20 15:25:00,68.63,68.64,68.59,68.6,16413.997492305938,47.1615,47.1684,47.134,47.1409,16413.9975
2014-03-20 15:30:00,68.6,68.67,68.6,68.63,19833.58030320301,47.1409,47.189,47.1409,47.1615,19833.5803
2014-03-20 15:35:00,68.64,68.67,68.63,68.66,17781.830616664767,47.1684,47.189,47.1615,47.1821,17781.8306
2014-03-20 15:40:00,68.65,68.66,68.61,68.65,26558.75983130058,47.1752,47.1821,47.1478,47.1752,26558.7598
2014-03-20 15:45:00,68.66,68.68,68.65,68.68,30320.30092328736,47.1821,47.1959,47.1752,47.1959,30320.3009
2014-03-20 15:50:00,68.67,68.67,68.62,68.64,18009.802804057905,47.189,47.189,47.1546,47.1684,18009.8028
2014-03-20 15:55:00,68.64,68.75,68.63,68.74,96888.17964208366,47.1684,47.244,47.1615,47.2371,96888.1796
2014-03-21 09:30:00,69.6,69.65,68.76,69.2,1105551.122763023,47.8281,47.8624,47.2508,47.5532,1105551.1228
2014-03-21 09:35:00,69.25,69.3,68.93,68.96,27812.60686196284,47.5876,47.6219,47.3677,47.3883,27812.6069
2014-03-21 09:40:00,68.96,69.12,68.96,69.1,50609.82560127664,47.3883,47.4982,47.3883,47.4845,50609.8256
2014-03-21 09:45:00,69.11,69.12,69.05,69.08,32714.00889091531,47.4913,47.4982,47.4501,47.4707,32714.0089
2014-03-21 09:50:00,69.07,69.09,69.01,69.05,7865.040465063263,47.4639,47.4776,47.4226,47.4501,7865.0405
2014-03-21 09:55:00,69.04,69.04,68.91,68.91,12424.484212926023,47.4432,47.4432,47.3539,47.3539,12424.4842
2014-03-21 10:00:00,68.91,69.01,68.85,68.93,18009.802804057905,47.3539,47.4226,47.3127,47.3677,18009.8028
2014-03-21 10:05:00,68.93,68.97,68.78,68.78,27926.59295565941,47.3677,47.3951,47.2646,47.2646,27926.593
2014-03-21 10:10:00,68.78,68.79,68.64,68.67,64516.12903225807,47.2646,47.2714,47.1684,47.189,64516.129
2014-03-21 10:15:00,68.67,68.67,68.46,68.49,47874.159352558985,47.189,47.189,47.0447,47.0653,47874.1594
2014-03-21 10:20:00,68.5,68.55,68.45,68.46,27698.62076826627,47.0722,47.1065,47.0378,47.0447,27698.6208
2014-03-21 10:25:00,68.46,68.58,68.39,68.51,61666.47668984384,47.0447,47.1271,46.9966,47.079,61666.4767
2014-03-21 10:30:00,68.51,68.53,68.41,68.42,64060.184657471786,47.079,47.0928,47.0103,47.0172,64060.1847
2014-03-21 10:35:00,68.41,68.43,68.31,68.34,39895.13279379916,47.0103,47.0241,46.9416,46.9622,39895.1328
2014-03-21 10:40:00,68.34,68.36,68.25,68.29,26558.75983130058,46.9622,46.976,46.9004,46.9279,26558.7598
2014-03-21 10:45:00,68.29,68.3,68.17,68.19,38983.2440442266,46.9279,46.9347,46.8454,46.8591,38983.244
2014-03-21 10:50:00,68.22,68.22,68.12,68.12,35449.675139632964,46.8797,46.8797,46.811,46.811,35449.6751
2014-03-21 10:55:00,68.11,68.37,68.11,68.37,41148.97982446141,46.8042,46.9828,46.8042,46.9828,41148.9798
2014-03-21 11:00:00,68.37,68.48,68.37,68.46,22455.260458224097,46.9828,47.0584,46.9828,47.0447,22455.2605
2014-03-21 11:05:00,68.47,68.47,68.25,68.25,40693.03544967514,47.0515,47.0515,46.9004,46.9004,40693.0354
2014-03-21 11:10:00,68.25,68.27,68.16,68.17,29294.42608001824,46.9004,46.9141,46.8385,46.8454,29294.4261
2014-03-21 11:15:00,68.17,68.24,68.17,68.21,25076.940613245184,46.8454,46.8935,46.8454,46.8729,25076.9406
2014-03-21 11:20:00,68.22,68.43,68.22,68.43,23139.17702040352,46.8797,47.0241,46.8797,47.0241,23139.177
2014-03-21 11:25:00,68.43,68.43,68.34,68.42,20745.469052775563,47.0241,47.0241,46.9622,47.0172,20745.4691
2014-03-21 11:30:00,68.41,68.53,68.41,68.45,26330.787643907443,47.0103,47.0928,47.0103,47.0378,26330.7876
2014-03-21 11:35:00,68.45,68.45,68.32,68.4,28382.537330445684,47.0378,47.0378,46.9485,47.0034,28382.5373
2014-03-21 11:40:00,68.39,68.48,68.37,68.37,17895.816710361338,46.9966,47.0584,46.9828,46.9828,17895.8167
2014-03-21 11:45:00,68.39,68.46,68.39,68.46,6725.179528097572,46.9966,47.0447,46.9966,47.0447,6725.1795
2014-03-21 11:50:00,68.45,68.47,68.41,68.46,15274.136555340248,47.0378,47.0515,47.0103,47.0447,15274.1366
2014-03-21 11:55:00,68.46,68.53,68.44,68.53,6041.262965918158,47.0447,47.0928,47.0309,47.0928,6041.263
2014-03-21 12:00:00,68.53,68.59,68.53,68.57,13222.386868802008,47.0928,47.134,47.0928,47.1203,13222.3869
2014-03-21 12:05:00,68.57,68.58,68.55,68.58,14248.261712071127,47.1203,47.1271,47.1065,47.1271,14248.2617
2014-03-21 12:10:00,68.59,68.59,68.54,68.58,8320.984839849538,47.134,47.134,47.0996,47.1271,8320.9848
2014-03-21 12:15:00,68.58,68.6,68.57,68.58,12082.525931836317,47.1271,47.1409,47.1203,47.1271,12082.5259
2014-03-21 12:20:00,68.58,68.6,68.53,68.53,6953.151715490711,47.1271,47.1409,47.0928,47.0928,6953.1517
2014-03-21 12:25:00,68.53,68.56,68.53,68.55,20061.552490596147,47.0928,47.1134,47.0928,47.1065,20061.5525
2014-03-21 12:30:00,68.55,68.55,68.46,68.47,12652.45640031916,47.1065,47.1065,47.0447,47.0515,12652.4564
2014-03-21 12:35:00,68.47,68.47,68.41,68.43,11284.623275960334,47.0515,47.0515,47.0103,47.0241,11284.6233
2014-03-21 12:40:00,68.44,68.48,68.42,68.48,10030.776245298071,47.0309,47.0584,47.0172,47.0584,10030.7762
2014-03-21 12:45:00,68.5,68.53,68.47,68.49,7751.054371366693,47.0722,47.0928,47.0515,47.0653,7751.0544
2014-03-21 12:50:00,68.47,68.48,68.42,68.44,10372.73452638778,47.0515,47.0584,47.0172,47.0309,10372.7345
2014-03-21 12:55:00,68.43,68.45,68.41,68.41,9688.817964208369,47.0241,47.0378,47.0103,47.0103,9688.818
2014-03-21 13:00:00,68.41,68.43,68.36,68.41,14818.192180553971,47.0103,47.0241,46.976,47.0103,14818.1922
2014-03-21 13:05:00,68.41,68.42,68.38,68.39,7523.082183973555,47.0103,47.0172,46.9897,46.9966,7523.0822
2014-03-21 13:10:00,68.39,68.39,68.25,68.29,16641.969679699076,46.9966,46.9966,46.9004,46.9279,16641.9697
2014-03-21 13:15:00,68.29,68.29,68.2,68.24,11968.539838139746,46.9279,46.9279,46.866,46.8935,11968.5398
2014-03-21 13:20:00,68.25,68.26,68.19,68.23,15730.080930126524,46.9004,46.9072,46.8591,46.8866,15730.0809
2014-03-21 13:25:00,68.2,68.3,68.2,68.3,16413.997492305938,46.866,46.9347,46.866,46.9347,16413.9975
2014-03-21 13:30:00,68.29,68.32,68.26,68.32,10258.748432691213,46.9279,46.9485,46.9072,46.9485,10258.7484
2014-03-21 13:35:00,68.32,68.35,68.31,68.33,10030.776245298071,46.9485,46.9691,46.9416,46.9553,10030.7762
2014-03-21 13:40:00,68.33,68.33,68.24,68.24,11968.539838139746,46.9553,46.9553,46.8935,46.8935,11968.5398
2014-03-21 13:45:00,68.24,68.25,68.14,68.16,46848.28450928986,46.8935,46.9004,46.8248,46.8385,46848.2845
2014-03-21 13:50:00,68.15,68.3,68.14,68.28,31574.147953949618,46.8316,46.9347,46.8248,46.921,31574.148
2014-03-21 13:55:00,68.3,68.32,68.27,68.28,11398.609369656902,46.9347,46.9485,46.9141,46.921,11398.6094
2014-03-21 14:00:00,68.29,68.29,68.22,68.25,7295.109996580417,46.9279,46.9279,46.8797,46.9004,7295.11
2014-03-21 14:05:00,68.25,68.29,68.25,68.28,14134.27561837456,46.9004,46.9279,46.9004,46.921,14134.2756
2014-03-21 14:10:00,68.28,68.28,68.24,68.24,27128.690299783422,46.921,46.921,46.8935,46.8935,27128.6903
2014-03-21 14:15:00,68.24,68.3,68.22,68.25,16072.039211216232,46.8935,46.9347,46.8797,46.9004,16072.0392
2014-03-21 14:20:00,68.25,68.25,68.17,68.18,18693.71936623732,46.9004,46.9004,46.8454,46.8523,18693.7194
2014-03-21 14:25:00,68.19,68.19,68.09,68.09,10828.678901174057,46.8591,46.8591,46.7904,46.7904,10828.6789
2014-03-21 14:30:00,68.08,68.1,67.99,68.09,17325.886241878492,46.7835,46.7973,46.7217,46.7904,17325.8862
2014-03-21 14:35:00,68.09,68.25,68.09,68.24,23481.135301493217,46.7904,46.9004,46.7904,46.8935,23481.1353
2014-03-21 14:40:00,68.24,68.25,68.18,68.25,14134.27561837456,46.8935,46.9004,46.8523,46.9004,14134.2756
2014-03-21 14:45:00,68.25,68.31,68.18,68.19,24165.05186367264,46.9004,46.9416,46.8523,46.8591,24165.0519
2014-03-21 14:50:00,68.18,68.21,68.14,68.14,21429.385614954976,46.8523,46.8729,46.8248,46.8248,21429.3856
2014-03-21 14:55:00,68.14,68.25,68.1,68.24,14134.27561837456,46.8248,46.9004,46.7973,46.8935,14134.2756
2014-03-21 15:00:00,68.24,68.25,68.17,68.19,20061.552490596147,46.8935,46.9004,46.8454,46.8591,20061.5525
2014-03-21 15:05:00,68.18,68.27,68.17,68.26,18921.69155363046,46.8523,46.9141,46.8454,46.9072,18921.6916
2014-03-21 15:10:00,68.27,68.3,68.19,68.19,16641.969679699076,46.9141,46.9347,46.8591,46.8591,16641.9697
2014-03-21 15:15:00,68.2,68.22,68.16,68.17,19605.60811580987,46.866,46.8797,46.8385,46.8454,19605.6081
2014-03-21 15:20:00,68.17,68.22,68.14,68.22,12994.414681408867,46.8454,46.8797,46.8248,46.8797,12994.4147
2014-03-21 15:25:00,68.22,68.34,68.22,68.34,15502.108742733386,46.8797,46.9622,46.8797,46.9622,15502.1087
2014-03-21 15:30:00,68.33,68.33,68.18,68.18,28724.4956115354,46.9553,46.9553,46.8523,46.8523,28724.4956
2014-03-21 15:35:00,68.18,68.2,68.14,68.14,22455.260458224097,46.8523,46.866,46.8248,46.8248,22455.2605
2014-03-21 15:40:00,68.15,68.19,68.1,68.19,31574.147953949618,46.8316,46.8591,46.7973,46.8591,31574.148
2014-03-21 15:45:00,68.2,68.21,68.08,68.14,38869.25795053004,46.866,46.8729,46.7835,46.8248,38869.258
2014-03-21 15:50:00,68.13,68.17,68.06,68.15,112618.2605722102,46.8179,46.8454,46.7698,46.8316,112618.2606
2014-03-21 15:55:00,68.15,68.25,68.12,68.24,287472.9283027471,46.8316,46.9004,46.811,46.8935,287472.9283
2014-03-24 09:30:00,68.31,68.43,68.17,68.35,35791.63342072268,46.9416,47.0241,46.8454,46.9691,35791.6334
2014-03-24 09:35:00,68.36,68.41,68.17,68.21,16300.01139860937,46.976,47.0103,46.8454,46.8729,16300.0114
2014-03-24 09:40:00,68.23,68.23,67.94,67.95,12310.498119229454,46.8866,46.8866,46.6873,46.6942,12310.4981
2014-03-24 09:45:00,68.0,68.12,68.0,68.07,12766.44249401573,46.7286,46.811,46.7286,46.7767,12766.4425
2014-03-24 09:50:00,68.11,68.17,68.09,68.15,9916.790151601504,46.8042,46.8454,46.7904,46.8316,9916.7902
2014-03-24 09:55:00,68.17,68.19,68.11,68.12,6839.165621794141,46.8454,46.8591,46.8042,46.811,6839.1656
2014-03-24 10:00:00,68.11,68.12,67.93,67.93,6383.221247007865,46.8042,46.811,46.6805,46.6805,6383.2212
2014-03-24 10:05:00,67.9,67.9,67.75,67.84,7523.082183973555,46.6599,46.6599,46.5568,46.6186,7523.0822
2014-03-24 10:10:00,67.82,67.88,67.77,67.77,13108.400775105438,46.6049,46.6461,46.5705,46.5705,13108.4008
2014-03-24 10:15:00,67.77,67.89,67.77,67.88,6839.165621794141,46.5705,46.653,46.5705,46.6461,6839.1656
2014-03-24 10:20:00,67.87,67.89,67.8,67.81,12082.525931836317,46.6392,46.653,46.5911,46.598,12082.5259
2014-03-24 10:25:00,67.82,67.82,67.69,67.74,9460.84577681523,46.6049,46.6049,46.5155,46.5499,9460.8458
2014-03-24 10:30:00,67.73,67.73,67.52,67.52,23139.17702040352,46.543,46.543,46.3987,46.3987,23139.177
2014-03-24 10:35:00,67.53,67.61,67.53,67.6,18579.73327254075,46.4056,46.4606,46.4056,46.4537,18579.7333
2014-03-24 10:40:00,67.6,67.63,67.58,67.59,26216.80155021088,46.4537,46.4743,46.44,46.4468,26216.8016
2014-03-24 10:45:00,67.59,67.59,67.43,67.46,42972.75732360652,46.4468,46.4468,46.3369,46.3575,42972.7573
2014-03-24 10:50:00,67.46,67.46,67.35,67.4,33283.93935939815,46.3575,46.3575,46.2819,46.3163,33283.9394
2014-03-24 10:55:00,67.41,67.45,67.34,67.39,20745.469052775563,46.3231,46.3506,46.275,46.3094,20745.4691
2014-03-24 11:00:00,67.39,67.39,67.16,67.27,40237.091074888864,46.3094,46.3094,46.1513,46.2269,40237.0911
2014-03-24 11:05:00,67.27,67.32,67.24,67.31,20631.482959078992,46.2269,46.2613,46.2063,46.2544,20631.483
2014-03-24 11:10:00,67.32,67.39,67.25,67.38,25304.91280063832,46.2613,46.3094,46.2132,46.3025,25304.9128
2014-03-24 11:15:00,67.38,67.38,67.32,67.32,15274.136555340248,46.3025,46.3025,46.2613,46.2613,15274.1366
2014-03-24 11:20:00,67.32,67.32,67.25,67.25,18465.74717884418,46.2613,46.2613,46.2132,46.2132,18465.7472
2014-03-24 11:25:00,67.28,67.33,67.24,67.25,19605.60811580987,46.2338,46.2682,46.2063,46.2132,19605.6081
2014-03-24 11:30:00,67.25,67.25,67.12,67.16,28724.4956115354,46.2132,46.2132,46.1238,46.1513,28724.4956
2014-03-24 11:35:00,67.15,67.2,67.15,67.17,14818.192180553971,46.1445,46.1788,46.1445,46.1582,14818.1922
2014-03-24 11:40:00,67.18,67.2,67.06,67.11,24279.0379573692,46.1651,46.1788,46.0826,46.117,24279.038
2014-03-24 11:45:00,67.12,67.12,66.99,67.03,36361.56388920552,46.1238,46.1238,46.0345,46.062,36361.5639
2014-03-24 11:50:00,67.03,67.06,66.99,67.05,19491.6220221133,46.062,46.0826,46.0345,46.0757,19491.622
2014-03-24 11:55:00,67.04,67.08,67.0,67.06,14362.247805767696,46.0689,46.0964,46.0414,46.0826,14362.2478
2014-03-24 12:00:00,67.07,67.1,67.03,67.1,17097.914054485354,46.0895,46.1101,46.062,46.1101,17097.9141
2014-03-24 12:05:00,67.09,67.09,66.99,67.03,24734.98233215548,46.1032,46.1032,46.0345,46.062,24734.9823
2014-03-24 12:10:00,67.01,67.01,66.88,66.89,19149.6637410236,46.0483,46.0483,45.9589,45.9658,19149.6637
2014-03-24 12:15:00,66.9,66.99,66.89,66.97,9004.901402028952,45.9727,46.0345,45.9658,46.0208,9004.9014
2014-03-24 12:20:00,66.98,67.01,66.95,66.97,8662.943120939246,46.0276,46.0483,46.007,46.0208,8662.9431
2014-03-24 12:25:00,66.98,66.99,66.88,66.89,14476.233899464263,46.0276,46.0345,45.9589,45.9658,14476.2339
2014-03-24 12:30:00,66.89,66.93,66.84,66.89,31118.203579163343,45.9658,45.9933,45.9314,45.9658,31118.2036
2014-03-24 12:35:00,66.91,66.93,66.83,66.89,27584.634674569705,45.9795,45.9933,45.9246,45.9658,27584.6347
2014-03-24 12:40:00,66.89,66.9,66.82,66.86,22341.27436452753,45.9658,45.9727,45.9177,45.9452,22341.2744
2014-03-24 12:45:00,66.86,66.89,66.83,66.85,34309.81420266727,45.9452,45.9658,45.9246,45.9383,34309.8142
2014-03-24 12:50:00,66.85,66.94,66.84,66.91,27356.662487176563,45.9383,46.0002,45.9314,45.9795,27356.6625
2014-03-24 12:55:00,66.91,67.03,66.91,67.03,39439.18841901288,45.9795,46.062,45.9795,46.062,39439.1884
2014-03-24 13:00:00,67.04,67.11,67.04,67.08,31916.10623503933,46.0689,46.117,46.0689,46.0964,31916.1062
2014-03-24 13:05:00,67.07,67.08,66.99,66.99,13336.372962498575,46.0895,46.0964,46.0345,46.0345,13336.373
2014-03-24 13:10:00,67.0,67.01,66.96,66.97,18921.69155363046,46.0414,46.0483,46.0139,46.0208,18921.6916
2014-03-24 13:15:00,66.97,66.97,66.93,66.94,12880.428587712298,46.0208,46.0208,45.9933,46.0002,12880.4286
2014-03-24 13:20:00,66.93,66.96,66.9,66.95,20403.51077168585,45.9933,46.0139,45.9727,46.007,20403.5108
2014-03-24 13:25:00,66.95,66.98,66.92,66.98,11854.553744443176,46.007,46.0276,45.9864,46.0276,11854.5537
2014-03-24 13:30:00,66.99,67.03,66.99,67.01,18921.69155363046,46.0345,46.062,46.0345,46.0483,18921.6916
2014-03-24 13:35:00,67.02,67.03,66.95,67.0,28040.57904935598,46.0551,46.062,46.007,46.0414,28040.579
2014-03-24 13:40:00,67.0,67.07,67.0,67.06,14362.247805767696,46.0414,46.0895,46.0414,46.0826,14362.2478
2014-03-24 13:45:00,67.09,67.09,67.03,67.04,9460.84577681523,46.1032,46.1032,46.062,46.0689,9460.8458
2014-03-24 13:50:00,67.04,67.06,67.02,67.06,8434.970933546107,46.0689,46.0826,46.0551,46.0826,8434.9709
2014-03-24 13:55:00,67.06,67.12,67.06,67.12,13678.331243588282,46.0826,46.1238,46.0826,46.1238,13678.3312
2014-03-24 14:00:00,67.13,67.17,67.11,67.15,18921.69155363046,46.1307,46.1582,46.117,46.1445,18921.6916
2014-03-24 14:05:00,67.16,67.17,67.09,67.1,16869.941867092213,46.1513,46.1582,46.1032,46.1101,16869.9419
2014-03-24 14:10:00,67.1,67.13,67.09,67.12,14020.28952467799,46.1101,46.1307,46.1032,46.1238,14020.2895
2014-03-24 14:15:00,67.12,67.13,67.0,67.02,13336.372962498575,46.1238,46.1307,46.0414,46.0551,13336.373
2014-03-24 14:20:00,67.0,67.04,66.96,66.96,27128.690299783422,46.0414,46.0689,46.0139,46.0139,27128.6903
2014-03-24 14:25:00,66.96,67.1,66.95,67.1,17895.816710361338,46.0139,46.1101,46.007,46.1101,17895.8167
2014-03-24 14:30:00,67.1,67.12,67.06,67.08,12082.525931836317,46.1101,46.1238,46.0826,46.0964,12082.5259
2014-03-24 14:35:00,67.08,67.1,67.04,67.04,7067.137809187279,46.0964,46.1101,46.0689,46.0689,7067.1378
2014-03-24 14:40:00,67.05,67.12,67.05,67.1,16527.98358600251,46.0757,46.1238,46.0757,46.1101,16527.9836
2014-03-24 14:45:00,67.1,67.14,67.1,67.12,30548.273110680497,46.1101,46.1376,46.1101,46.1238,30548.2731
2014-03-24 14:50:00,67.1,67.12,67.04,67.07,13678.331243588282,46.1101,46.1238,46.0689,46.0895,13678.3312
2014-03-24 14:55:00,67.07,67.09,67.05,67.05,12880.428587712298,46.0895,46.1032,46.0757,46.0757,12880.4286
2014-03-24 15:00:00,67.07,67.09,67.03,67.04,12766.44249401573,46.0895,46.1032,46.062,46.0689,12766.4425
2014-03-24 15:05:00,67.05,67.08,67.05,67.05,14704.206086857404,46.0757,46.0964,46.0757,46.0757,14704.2061
2014-03-24 15:10:00,67.05,67.05,66.95,66.95,15274.136555340248,46.0757,46.0757,46.007,46.007,15274.1366
2014-03-24 15:15:00,66.95,67.03,66.94,67.02,23253.16311410008,46.007,46.062,46.0002,46.0551,23253.1631
2014-03-24 15:20:00,67.01,67.08,67.01,67.07,23595.121395189788,46.0483,46.0964,46.0483,46.0895,23595.1214
2014-03-24 15:25:00,67.07,67.1,66.99,67.1,40123.10498119229,46.0895,46.1101,46.0345,46.1101,40123.105
2014-03-24 15:30:00,67.1,67.22,67.1,67.19,26444.773737604013,46.1101,46.1926,46.1101,46.1719,26444.7737
2014-03-24 15:35:00,67.19,67.22,67.19,67.19,22455.260458224097,46.1719,46.1926,46.1719,46.1719,22455.2605
2014-03-24 15:40:00,67.19,67.23,67.16,67.23,25874.843269121167,46.1719,46.1994,46.1513,46.1994,25874.8433
2014-03-24 15:45:00,67.21,67.23,67.13,67.15,36817.5082639918,46.1857,46.1994,46.1307,46.1445,36817.5083
2014-03-24 15:50:00,67.15,67.15,67.08,67.14,61324.518408754135,46.1445,46.1445,46.0964,46.1376,61324.5184
2014-03-24 15:55:00,67.13,67.14,67.06,67.06,115581.89900832098,46.1307,46.1376,46.0826,46.0826,115581.899
2014-03-25 09:30:00,67.28,67.67,67.11,67.6,56423.116379801664,46.2338,46.5018,46.117,46.4537,56423.1164
2014-03-25 09:35:00,67.59,67.67,67.47,67.57,62122.421064630114,46.4468,46.5018,46.3644,46.4331,62122.4211
2014-03-25 09:40:00,67.56,67.57,67.52,67.53,15730.080930126524,46.4262,46.4331,46.3987,46.4056,15730.0809
2014-03-25 09:45:00,67.54,67.67,67.54,67.6,31688.13404764619,46.4125,46.5018,46.4125,46.4537,31688.134
2014-03-25 09:50:00,67.61,67.64,67.54,67.61,37273.45263877807,46.4606,46.4812,46.4125,46.4606,37273.4526
2014-03-25 09:55:00,67.6,67.64,67.55,67.64,27356.662487176563,46.4537,46.4812,46.4193,46.4812,27356.6625
2014-03-25 10:00:00,67.64,67.75,67.56,67.67,28496.52342414225,46.4812,46.5568,46.4262,46.5018,28496.5234
2014-03-25 10:05:00,67.67,67.76,67.63,67.75,15388.122649036815,46.5018,46.5636,46.4743,46.5568,15388.1226
2014-03-25 10:10:00,67.75,67.85,67.74,67.74,15388.122649036815,46.5568,46.6255,46.5499,46.5499,15388.1226
2014-03-25 10:15:00,67.74,67.75,67.67,67.68,10030.776245298071,46.5499,46.5568,46.5018,46.5087,10030.7762
2014-03-25 10:20:00,67.67,67.71,67.6,67.62,15388.122649036815,46.5018,46.5293,46.4537,46.4674,15388.1226
2014-03-25 10:25:00,67.61,67.67,67.59,67.66,10714.692807477488,46.4606,46.5018,46.4468,46.4949,10714.6928
2014-03-25 10:30:00,67.67,67.7,67.59,67.66,15958.053117519665,46.5018,46.5224,46.4468,46.4949,15958.0531
2014-03-25 10:35:00,67.64,67.64,67.56,67.56,10828.678901174057,46.4812,46.4812,46.4262,46.4262,10828.6789
2014-03-25 10:40:00,67.55,67.61,67.55,67.55,10258.748432691213,46.4193,46.4606,46.4193,46.4193,10258.7484
2014-03-25 10:45:00,67.56,67.57,67.42,67.42,10942.664994870624,46.4262,46.4331,46.33,46.33,10942.665
2014-03-25 10:50:00,67.41,67.41,67.34,67.38,14476.233899464263,46.3231,46.3231,46.275,46.3025,14476.2339
2014-03-25 10:55:00,67.37,67.37,67.28,67.31,10030.776245298071,46.2956,46.2956,46.2338,46.2544,10030.7762
2014-03-25 11:00:00,67.3,67.46,67.29,67.46,19833.58030320301,46.2475,46.3575,46.2407,46.3575,19833.5803
2014-03-25 11:05:00,67.46,67.49,67.45,67.47,25076.940613245184,46.3575,46.3781,46.3506,46.3644,25076.9406
2014-03-25 11:10:00,67.46,67.49,67.45,67.49,12994.414681408867,46.3575,46.3781,46.3506,46.3781,12994.4147
2014-03-25 11:15:00,67.48,67.53,67.44,67.52,10144.762338994642,46.3712,46.4056,46.3437,46.3987,10144.7623
2014-03-25 11:20:00,67.51,67.54,67.49,67.52,10942.664994870624,46.3918,46.4125,46.3781,46.3987,10942.665
2014-03-25 11:25:00,67.52,67.52,67.39,67.39,13678.331243588282,46.3987,46.3987,46.3094,46.3094,13678.3312
2014-03-25 11:30:00,67.4,67.41,67.28,67.28,12766.44249401573,46.3163,46.3231,46.2338,46.2338,12766.4425
2014-03-25 11:35:00,67.26,67.33,67.18,67.28,43200.729510999656,46.2201,46.2682,46.1651,46.2338,43200.7295
2014-03-25 11:40:00,67.28,67.35,67.26,67.29,15502.108742733386,46.2338,46.2819,46.2201,46.2407,15502.1087
2014-03-25 11:45:00,67.3,67.31,67.18,67.19,9802.804057904936,46.2475,46.2544,46.1651,46.1719,9802.8041
2014-03-25 11:50:00,67.18,67.21,67.11,67.14,8320.984839849538,46.1651,46.1857,46.117,46.1376,8320.9848
2014-03-25 11:55:00,67.13,67.19,67.06,67.19,21771.343896044684,46.1307,46.1719,46.0826,46.1719,21771.3439
2014-03-25 12:00:00,67.17,67.18,67.11,67.13,15160.15046164368,46.1582,46.1651,46.117,46.1307,15160.1505
2014-03-25 12:05:00,67.12,67.15,67.1,67.15,13222.386868802008,46.1238,46.1445,46.1101,46.1445,13222.3869
2014-03-25 12:10:00,67.14,67.14,67.06,67.08,13906.30343098142,46.1376,46.1376,46.0826,46.0964,13906.3034
2014-03-25 12:15:00,67.07,67.1,67.03,67.03,6041.262965918158,46.0895,46.1101,46.062,46.062,6041.263
2014-03-25 12:20:00,67.04,67.04,66.96,67.01,5813.29077852502,46.0689,46.0689,46.0139,46.0483,5813.2908
2014-03-25 12:25:00,67.01,67.01,66.93,67.01,9232.87358942209,46.0483,46.0483,45.9933,46.0483,9232.8736
2014-03-25 12:30:00,67.03,67.11,67.01,67.11,15388.122649036815,46.062,46.117,46.0483,46.117,15388.1226
2014-03-25 12:35:00,67.13,67.16,67.11,67.16,18465.74717884418,46.1307,46.1513,46.117,46.1513,18465.7472
2014-03-25 12:40:00,67.17,67.22,67.16,67.19,17439.87233557506,46.1582,46.1926,46.1513,46.1719,17439.8723
2014-03-25 12:45:00,67.19,67.23,67.18,67.21,12652.45640031916,46.1719,46.1994,46.1651,46.1857,12652.4564
2014-03-25 12:50:00,67.22,67.25,67.17,67.17,13108.400775105438,46.1926,46.2132,46.1582,46.1582,13108.4008
2014-03-25 12:55:00,67.18,67.23,67.18,67.21,6611.193434401003,46.1651,46.1994,46.1651,46.1857,6611.1934
2014-03-25 13:00:00,67.2,67.2,67.12,67.14,9232.87358942209,46.1788,46.1788,46.1238,46.1376,9232.8736
2014-03-25 13:05:00,67.15,67.18,67.12,67.17,7751.054371366693,46.1445,46.1651,46.1238,46.1582,7751.0544
2014-03-25 13:10:00,67.17,67.17,67.11,67.14,7409.096090276987,46.1582,46.1582,46.117,46.1376,7409.0961
2014-03-25 13:15:00,67.14,67.18,67.13,67.18,7067.137809187279,46.1376,46.1651,46.1307,46.1651,7067.1378
2014-03-25 13:20:00,67.19,67.33,67.19,67.32,16186.0253049128,46.1719,46.2682,46.1719,46.2613,16186.0253
2014-03-25 13:25:00,67.32,67.39,67.31,67.37,12538.470306622592,46.2613,46.3094,46.2544,46.2956,12538.4703
2014-03-25 13:30:00,67.36,67.44,67.36,67.39,12082.525931836317,46.2888,46.3437,46.2888,46.3094,12082.5259
2014-03-25 13:35:00,67.39,67.4,67.37,67.39,16413.997492305938,46.3094,46.3163,46.2956,46.3094,16413.9975
2014-03-25 13:40:00,67.39,67.4,67.34,67.4,8890.915308332384,46.3094,46.3163,46.275,46.3163,8890.9153
2014-03-25 13:45:00,67.41,67.43,67.39,67.4,9916.790151601504,46.3231,46.3369,46.3094,46.3163,9916.7902
2014-03-25 13:50:00,67.39,67.43,67.39,67.41,9916.790151601504,46.3094,46.3369,46.3094,46.3231,9916.7902
2014-03-25 13:55:00,67.41,67.46,67.4,67.44,17325.886241878492,46.3231,46.3575,46.3163,46.3437,17325.8862
2014-03-25 14:00:00,67.44,67.51,67.44,67.5,18921.69155363046,46.3437,46.3918,46.3437,46.385,18921.6916
2014-03-25 14:05:00,67.5,67.53,67.49,67.53,13564.345149891711,46.385,46.4056,46.3781,46.4056,13564.3451
2014-03-25 14:10:00,67.53,67.55,67.52,67.55,11398.609369656902,46.4056,46.4193,46.3987,46.4193,11398.6094
2014-03-25 14:15:00,67.54,67.55,67.43,67.43,14020.28952467799,46.4125,46.4193,46.3369,46.3369,14020.2895
2014-03-25 14:20:00,67.43,67.46,67.42,67.44,11854.553744443176,46.3369,46.3575,46.33,46.3437,11854.5537
2014-03-25 14:25:00,67.45,67.46,67.34,67.36,11284.623275960334,46.3506,46.3575,46.275,46.2888,11284.6233
2014-03-25 14:30:00,67.35,67.38,67.33,67.37,7523.082183973555,46.2819,46.3025,46.2682,46.2956,7523.0822
2014-03-25 14:35:00,67.35,67.43,67.34,67.41,10600.70671378092,46.2819,46.3369,46.275,46.3231,10600.7067
2014-03-25 14:40:00,67.4,67.41,67.38,67.38,6725.179528097572,46.3163,46.3231,46.3025,46.3025,6725.1795
2014-03-25 14:45:00,67.38,67.4,67.35,67.36,13450.359056195144,46.3025,46.3163,46.2819,46.2888,13450.3591
2014-03-25 14:50:00,67.36,67.37,67.29,67.3,16300.01139860937,46.2888,46.2956,46.2407,46.2475,16300.0114
2014-03-25 14:55:00,67.31,67.34,67.31,67.32,18807.705459933888,46.2544,46.275,46.2544,46.2613,18807.7055
2014-03-25 15:00:00,67.33,67.35,67.32,67.35,10942.664994870624,46.2682,46.2819,46.2613,46.2819,10942.665
2014-03-25 15:05:00,67.34,67.35,67.32,67.34,16527.98358600251,46.275,46.2819,46.2613,46.275,16527.9836
2014-03-25 15:10:00,67.33,67.38,67.33,67.38,18579.73327254075,46.2682,46.3025,46.2682,46.3025,18579.7333
2014-03-25 15:15:00,67.38,67.39,67.34,67.39,17439.87233557506,46.3025,46.3094,46.275,46.3094,17439.8723
2014-03-25 15:20:00,67.39,67.44,67.39,67.39,17211.90014818192,46.3094,46.3437,46.3094,46.3094,17211.9001
2014-03-25 15:25:00,67.39,67.4,67.35,67.36,21315.399521258405,46.3094,46.3163,46.2819,46.2888,21315.3995
2014-03-25 15:30:00,67.36,67.41,67.3,67.31,38527.29966944033,46.2888,46.3231,46.2475,46.2544,38527.2997
2014-03-25 15:35:00,67.3,67.33,67.29,67.32,34765.758577453555,46.2475,46.2682,46.2407,46.2613,34765.7586
2014-03-25 15:40:00,67.33,67.36,67.32,67.35,20517.496865382425,46.2682,46.2888,46.2613,46.2819,20517.4969
2014-03-25 15:45:00,67.35,67.35,67.28,67.3,31688.13404764619,46.2819,46.2819,46.2338,46.2475,31688.134
2014-03-25 15:50:00,67.29,67.29,67.25,67.29,54257.38059956685,46.2407,46.2407,46.2132,46.2407,54257.3806
2014-03-25 15:55:00,67.28,67.29,67.24,67.27,74888.86355864584,46.2338,46.2407,46.2063,46.2269,74888.8636
2014-03-26 09:30:00,67.64,67.77,67.35,67.65,55853.18591131882,46.4812,46.5705,46.2819,46.4881,55853.1859
2014-03-26 09:35:00,67.61,67.69,67.55,67.55,36361.56388920552,46.4606,46.5155,46.4193,46.4193,36361.5639
2014-03-26 09:40:00,67.58,67.64,67.52,67.56,12538.470306622592,46.44,46.4812,46.3987,46.4262,12538.4703
2014-03-26 09:45:00,67.57,67.67,67.39,67.49,21885.32998974125,46.4331,46.5018,46.3094,46.3781,21885.33
2014-03-26 09:50:00,67.53,67.56,67.4,67.48,7865.040465063263,46.4056,46.4262,46.3163,46.3712,7865.0405
2014-03-26 09:55:00,67.51,67.53,67.43,67.44,9232.87358942209,46.3918,46.4056,46.3369,46.3437,9232.8736
2014-03-26 10:00:00,67.44,67.46,67.36,67.45,8320.984839849538,46.3437,46.3575,46.2888,46.3506,8320.9848
2014-03-26 10:05:00,67.41,67.54,67.38,67.51,19605.60811580987,46.3231,46.4125,46.3025,46.3918,19605.6081
2014-03-26 10:10:00,67.47,67.58,67.47,67.51,6497.2073407044345,46.3644,46.44,46.3644,46.3918,6497.2073
2014-03-26 10:15:00,67.49,67.51,67.39,67.43,14134.27561837456,46.3781,46.3918,46.3094,46.3369,14134.2756
2014-03-26 10:20:00,67.44,67.44,67.32,67.32,5357.346403738744,46.3437,46.3437,46.2613,46.2613,5357.3464
2014-03-26 10:25:00,67.32,67.38,67.32,67.36,7295.109996580417,46.2613,46.3025,46.2613,46.2888,7295.11
2014-03-26 10:30:00,67.36,67.41,67.32,67.41,25076.940613245184,46.2888,46.3231,46.2613,46.3231,25076.9406
2014-03-26 10:35:00,67.41,67.48,67.38,67.48,73065.08605950074,46.3231,46.3712,46.3025,46.3712,73065.0861
2014-03-26 10:40:00,67.49,67.49,67.46,67.46,9460.84577681523,46.3781,46.3781,46.3575,46.3575,9460.8458
2014-03-26 10:45:00,67.45,67.52,67.42,67.48,15160.15046164368,46.3506,46.3987,46.33,46.3712,15160.1505
2014-03-26 10:50:00,67.48,67.55,67.42,67.42,16983.927960788784,46.3712,46.4193,46.33,46.33,16983.928
2014-03-26 10:55:00,67.45,67.49,67.45,67.47,8548.957027242677,46.3506,46.3781,46.3506,46.3644,8548.957
2014-03-26 11:00:00,67.47,67.54,67.46,67.53,8093.0126524564,46.3644,46.4125,46.3575,46.4056,8093.0127
2014-03-26 11:05:00,67.53,67.56,67.5,67.56,7751.054371366693,46.4056,46.4262,46.385,46.4262,7751.0544
2014-03-26 11:10:00,67.57,67.63,67.56,67.62,14704.206086857404,46.4331,46.4743,46.4262,46.4674,14704.2061
2014-03-26 11:15:00,67.62,67.64,67.59,67.6,20289.524677989284,46.4674,46.4812,46.4468,46.4537,20289.5247
2014-03-26 11:20:00,67.61,67.62,67.58,67.61,5813.29077852502,46.4606,46.4674,46.44,46.4606,5813.2908
2014-03-26 11:25:00,67.6,67.64,67.57,67.62,13222.386868802008,46.4537,46.4812,46.4331,46.4674,13222.3869
2014-03-26 11:30:00,67.61,67.61,67.57,67.6,7067.137809187279,46.4606,46.4606,46.4331,46.4537,7067.1378
2014-03-26 11:35:00,67.59,67.6,67.55,67.56,5357.346403738744,46.4468,46.4537,46.4193,46.4262,5357.3464
2014-03-26 11:40:00,67.55,67.56,67.45,67.46,13906.30343098142,46.4193,46.4262,46.3506,46.3575,13906.3034
2014-03-26 11:45:00,67.46,67.46,67.39,67.4,14362.247805767696,46.3575,46.3575,46.3094,46.3163,14362.2478
2014-03-26 11:50:00,67.41,67.48,67.41,67.42,12310.498119229454,46.3231,46.3712,46.3231,46.33,12310.4981
2014-03-26 11:55:00,67.42,67.5,67.39,67.5,16983.927960788784,46.33,46.385,46.3094,46.385,16983.928
2014-03-26 12:00:00,67.5,67.5,67.42,67.43,13450.359056195144,46.385,46.385,46.33,46.3369,13450.3591
2014-03-26 12:05:00,67.42,67.46,67.39,67.46,16186.0253049128,46.33,46.3575,46.3094,46.3575,16186.0253
2014-03-26 12:10:00,67.46,67.49,67.44,67.49,4673.42984155933,46.3575,46.3781,46.3437,46.3781,4673.4298
2014-03-26 12:15:00,67.48,67.52,67.48,67.5,6041.262965918158,46.3712,46.3987,46.3712,46.385,6041.263
2014-03-26 12:20:00,67.49,67.51,67.44,67.46,24962.954519548617,46.3781,46.3918,46.3437,46.3575,24962.9545
2014-03-26 12:25:00,67.46,67.5,67.43,67.5,7865.040465063263,46.3575,46.385,46.3369,46.385,7865.0405
2014-03-26 12:30:00,67.48,67.51,67.44,67.48,9802.804057904936,46.3712,46.3918,46.3437,46.3712,9802.8041
2014-03-26 12:35:00,67.49,67.53,67.46,67.46,8206.998746152969,46.3781,46.4056,46.3575,46.3575,8206.9987
2014-03-26 12:40:00,67.45,67.49,67.45,67.48,4787.415935255899,46.3506,46.3781,46.3506,46.3712,4787.4159
2014-03-26 12:45:00,67.49,67.5,67.46,67.48,6725.179528097572,46.3781,46.385,46.3575,46.3712,6725.1795
2014-03-26 12:50:00,67.48,67.51,67.48,67.49,2279.7218739313803,46.3712,46.3918,46.3712,46.3781,2279.7219
2014-03-26 12:55:00,67.5,67.53,67.5,67.53,3875.5271856833465,46.385,46.4056,46.385,46.4056,3875.5272
2014-03-26 13:00:00,67.54,67.59,67.53,67.54,8548.957027242677,46.4125,46.4468,46.4056,46.4125,8548.957
2014-03-26 13:05:00,67.53,67.53,67.49,67.49,9688.817964208369,46.4056,46.4056,46.3781,46.3781,9688.818
2014-03-26 13:10:00,67.48,67.49,67.44,67.46,9346.85968311866,46.3712,46.3781,46.3437,46.3575,9346.8597
2014-03-26 13:15:00,67.45,67.45,67.39,67.41,22227.28827083096,46.3506,46.3506,46.3094,46.3231,22227.2883
2014-03-26 13:20:00,67.4,67.44,67.37,67.37,16072.039211216232,46.3163,46.3437,46.2956,46.2956,16072.0392
2014-03-26 13:25:00,67.38,67.38,67.25,67.25,8890.915308332384,46.3025,46.3025,46.2132,46.2132,8890.9153
2014-03-26 13:30:00,67.24,67.24,67.17,67.17,11854.553744443176,46.2063,46.2063,46.1582,46.1582,11854.5537
2014-03-26 13:35:00,67.16,67.17,67.1,67.15,18123.788897754475,46.1513,46.1582,46.1101,46.1445,18123.7889
2014-03-26 13:40:00,67.16,67.16,67.06,67.11,15616.094836429957,46.1513,46.1513,46.0826,46.117,15616.0948
2014-03-26 13:45:00,67.1,67.1,67.05,67.09,8662.943120939246,46.1101,46.1101,46.0757,46.1032,8662.9431
2014-03-26 13:50:00,67.09,67.09,67.01,67.05,12538.470306622592,46.1032,46.1032,46.0483,46.0757,12538.4703
2014-03-26 13:55:00,67.05,67.15,67.02,67.13,6383.221247007865,46.0757,46.1445,46.0551,46.1307,6383.2212
2014-03-26 14:00:00,67.12,67.12,67.06,67.1,8320.984839849538,46.1238,46.1238,46.0826,46.1101,8320.9848
2014-03-26 14:05:00,67.09,67.15,67.03,67.15,25190.926706941755,46.1032,46.1445,46.062,46.1445,25190.9267
2014-03-26 14:10:00,67.14,67.14,67.02,67.02,13336.372962498575,46.1376,46.1376,46.0551,46.0551,13336.373
2014-03-26 14:15:00,67.02,67.08,66.97,67.05,35221.70295223983,46.0551,46.0964,46.0208,46.0757,35221.703
2014-03-26 14:20:00,67.05,67.18,67.03,67.13,14932.178274250542,46.0757,46.1651,46.062,46.1307,14932.1783
2014-03-26 14:25:00,67.11,67.19,67.1,67.18,13336.372962498575,46.117,46.1719,46.1101,46.1651,13336.373
2014-03-26 14:30:00,67.2,67.2,67.14,67.14,16413.997492305938,46.1788,46.1788,46.1376,46.1376,16413.9975
2014-03-26 14:35:00,67.14,67.15,67.09,67.09,8434.970933546107,46.1376,46.1445,46.1032,46.1032,8434.9709
2014-03-26 14:40:00,67.1,67.19,67.1,67.19,6155.249059614727,46.1101,46.1719,46.1101,46.1719,6155.2491
2014-03-26 14:45:00,67.2,67.24,67.17,67.17,7181.123902883848,46.1788,46.2063,46.1582,46.1582,7181.1239
2014-03-26 14:50:00,67.17,67.23,67.16,67.23,11626.58155705004,46.1582,46.1994,46.1513,46.1994,11626.5816
2014-03-26 14:55:00,67.22,67.3,67.22,67.25,12652.45640031916,46.1926,46.2475,46.1926,46.2132,12652.4564
2014-03-26 15:00:00,67.25,67.3,67.17,67.18,19263.649834720163,46.2132,46.2475,46.1582,46.1651,19263.6498
2014-03-26 15:05:00,67.18,67.21,67.16,67.16,13222.386868802008,46.1651,46.1857,46.1513,46.1513,13222.3869
2014-03-26 15:10:00,67.17,67.18,67.12,67.14,9232.87358942209,46.1582,46.1651,46.1238,46.1376,9232.8736
2014-03-26 15:15:00,67.14,67.19,67.13,67.17,18807.705459933888,46.1376,46.1719,46.1307,46.1582,18807.7055
2014-03-26 15:20:00,67.17,67.17,67.06,67.08,12424.484212926023,46.1582,46.1582,46.0826,46.0964,12424.4842
2014-03-26 15:25:00,67.09,67.1,67.03,67.06,20973.4412401687,46.1032,46.1101,46.062,46.0826,20973.4412
2014-03-26 15:30:00,67.05,67.11,67.04,67.1,21657.35780234812,46.0757,46.117,46.0689,46.1101,21657.3578
2014-03-26 15:35:00,67.11,67.11,67.03,67.06,21999.31608343782,46.117,46.117,46.062,46.0826,21999.3161
2014-03-26 15:40:00,67.06,67.06,67.01,67.03,17325.886241878492,46.0826,46.0826,46.0483,46.062,17325.8862
2014-03-26 15:45:00,67.03,67.03,66.95,66.97,31574.147953949618,46.062,46.062,46.007,46.0208,31574.148
2014-03-26 15:50:00,66.97,66.99,66.92,66.95,40807.02154337171,46.0208,46.0345,45.9864,46.007,40807.0215
2014-03-26 15:55:00,66.96,66.98,66.85,66.86,77624.5298073635,46.0139,46.0276,45.9383,45.9452,77624.5298
2014-03-27 09:30:00,66.72,67.03,66.47,66.52,76256.69668300467,45.849,46.062,45.6772,45.7115,76256.6967
2014-03-27 09:35:00,66.59,66.6,66.28,66.44,25532.88498803146,45.7596,45.7665,45.5466,45.6566,25532.885
2014-03-27 09:40:00,66.45,66.69,66.38,66.62,38983.2440442266,45.6634,45.8284,45.6153,45.7803,38983.244
2014-03-27 09:45:00,66.61,66.79,66.6,66.7,13906.30343098142,45.7734,45.8971,45.7665,45.8352,13906.3034
2014-03-27 09:50:00,66.66,66.67,66.56,66.66,11740.567650746609,45.8077,45.8146,45.739,45.8077,11740.5677
2014-03-27 09:55:00,66.66,66.69,66.46,66.66,18693.71936623732,45.8077,45.8284,45.6703,45.8077,18693.7194
2014-03-27 10:00:00,66.64,66.67,66.54,66.62,40237.091074888864,45.794,45.8146,45.7253,45.7803,40237.0911
2014-03-27 10:05:00,66.62,66.78,66.58,66.78,17325.886241878492,45.7803,45.8902,45.7528,45.8902,17325.8862
2014-03-27 10:10:00,66.79,66.82,66.73,66.78,25190.926706941755,45.8971,45.9177,45.8558,45.8902,25190.9267
2014-03-27 10:15:00,66.79,66.85,66.77,66.83,36703.522170295226,45.8971,45.9383,45.8833,45.9246,36703.5222
2014-03-27 10:20:00,66.84,66.98,66.84,66.98,41946.8824803374,45.9314,46.0276,45.9314,46.0276,41946.8825
2014-03-27 10:25:00,66.98,67.09,66.96,67.04,32714.00889091531,46.0276,46.1032,46.0139,46.0689,32714.0089
2014-03-27 10:30:00,67.03,67.09,67.01,67.08,20175.53858429272,46.062,46.1032,46.0483,46.0964,20175.5386
2014-03-27 10:35:00,67.08,67.11,66.98,66.98,8093.0126524564,46.0964,46.117,46.0276,46.0276,8093.0127
2014-03-27 10:40:00,66.97,67.04,66.96,66.98,13336.372962498575,46.0208,46.0689,46.0139,46.0276,13336.373
2014-03-27 10:45:00,66.97,67.07,66.96,67.07,11056.651088567194,46.0208,46.0895,46.0139,46.0895,11056.6511
2014-03-27 10:50:00,67.07,67.08,66.92,66.96,12082.525931836317,46.0895,46.0964,45.9864,46.0139,12082.5259
2014-03-27 10:55:00,66.96,67.1,66.96,67.05,17097.914054485354,46.0139,46.1101,46.0139,46.0757,17097.9141
2014-03-27 11:00:00,67.06,67.09,66.97,66.97,12424.484212926023,46.0826,46.1032,46.0208,46.0208,12424.4842
2014-03-27 11:05:00,67.0,67.03,66.9,66.9,10258.748432691213,46.0414,46.062,45.9727,45.9727,10258.7484
2014-03-27 11:10:00,66.89,66.94,66.88,66.91,20289.524677989284,45.9658,46.0002,45.9589,45.9795,20289.5247
2014-03-27 11:15:00,66.91,66.95,66.89,66.95,9346.85968311866,45.9795,46.007,45.9658,46.007,9346.8597
2014-03-27 11:20:00,66.94,66.99,66.89,66.95,15502.108742733386,46.0002,46.0345,45.9658,46.007,15502.1087
2014-03-27 11:25:00,66.96,67.0,66.93,66.94,23823.09358258293,46.0139,46.0414,45.9933,46.0002,23823.0936
2014-03-27 11:30:00,66.94,66.95,66.83,66.86,26216.80155021088,46.0002,46.007,45.9246,45.9452,26216.8016
2014-03-27 11:35:00,66.86,66.92,66.85,66.9,25190.926706941755,45.9452,45.9864,45.9383,45.9727,25190.9267
2014-03-27 11:40:00,66.89,66.93,66.84,66.92,19035.677647327026,45.9658,45.9933,45.9314,45.9864,19035.6776
2014-03-27 11:45:00,66.91,66.96,66.89,66.89,46962.27060298644,45.9795,46.0139,45.9658,45.9658,46962.2706
2014-03-27 11:50:00,66.89,66.89,66.84,66.88,18807.705459933888,45.9658,45.9658,45.9314,45.9589,18807.7055
2014-03-27 11:55:00,66.88,66.95,66.87,66.94,21657.35780234812,45.9589,46.007,45.9521,46.0002,21657.3578
2014-03-27 12:00:00,66.94,66.95,66.83,66.85,24848.968425852046,46.0002,46.007,45.9246,45.9383,24848.9684
2014-03-27 12:05:00,66.85,66.89,66.8,66.85,17097.914054485354,45.9383,45.9658,45.9039,45.9383,17097.9141
2014-03-27 12:10:00,66.85,66.98,66.84,66.97,22113.30217713439,45.9383,46.0276,45.9314,46.0208,22113.3022
2014-03-27 12:15:00,66.97,67.06,66.97,67.0,12880.428587712298,46.0208,46.0826,46.0208,46.0414,12880.4286
2014-03-27 12:20:00,67.0,67.06,66.98,67.0,7751.054371366693,46.0414,46.0826,46.0276,46.0414,7751.0544
2014-03-27 12:25:00,67.01,67.1,67.01,67.09,9004.901402028952,46.0483,46.1101,46.0483,46.1032,9004.9014
2014-03-27 12:30:00,67.09,67.13,66.97,66.97,16641.969679699076,46.1032,46.1307,46.0208,46.0208,16641.9697
2014-03-27 12:35:00,66.99,67.02,66.94,67.0,8776.929214635815,46.0345,46.0551,46.0002,46.0414,8776.9292
2014-03-27 12:40:00,66.98,67.0,66.9,66.91,6839.165621794141,46.0276,46.0414,45.9727,45.9795,6839.1656
2014-03-27 12:45:00,66.91,67.0,66.91,66.95,4217.485466773053,45.9795,46.0414,45.9795,46.007,4217.4855
2014-03-27 12:50:00,66.95,66.97,66.89,66.93,3647.554998290209,46.007,46.0208,45.9658,45.9933,3647.555
2014-03-27 12:55:00,66.92,66.96,66.92,66.95,4673.42984155933,45.9864,46.0139,45.9864,46.007,4673.4298
2014-03-27 13:00:00,66.96,67.1,66.96,67.07,9232.87358942209,46.0139,46.1101,46.0139,46.0895,9232.8736
2014-03-27 13:05:00,67.08,67.14,67.08,67.09,8320.984839849538,46.0964,46.1376,46.0964,46.1032,8320.9848
2014-03-27 13:10:00,67.09,67.09,67.01,67.02,9118.88749572552,46.1032,46.1032,46.0483,46.0551,9118.8875
2014-03-27 13:15:00,67.03,67.03,66.97,66.97,7181.123902883848,46.062,46.062,46.0208,46.0208,7181.1239
2014-03-27 13:20:00,66.97,67.02,66.96,67.0,3989.513279379916,46.0208,46.0551,46.0139,46.0414,3989.5133
2014-03-27 13:25:00,67.01,67.03,66.91,66.92,11968.539838139746,46.0483,46.062,45.9795,45.9864,11968.5398
2014-03-27 13:30:00,66.93,66.97,66.83,66.85,11284.623275960334,45.9933,46.0208,45.9246,45.9383,11284.6233
2014-03-27 13:35:00,66.85,66.87,66.81,66.82,20061.552490596147,45.9383,45.9521,45.9108,45.9177,20061.5525
2014-03-27 13:40:00,66.83,66.88,66.82,66.85,6497.2073407044345,45.9246,45.9589,45.9177,45.9383,6497.2073
2014-03-27 13:45:00,66.84,66.85,66.79,66.79,9232.87358942209,45.9314,45.9383,45.8971,45.8971,9232.8736
2014-03-27 13:50:00,66.8,66.87,66.78,66.85,7295.109996580417,45.9039,45.9521,45.8902,45.9383,7295.11
2014-03-27 13:55:00,66.86,66.87,66.8,66.85,7865.040465063263,45.9452,45.9521,45.9039,45.9383,7865.0405
2014-03-27 14:00:00,66.86,66.87,66.74,66.75,12424.484212926023,45.9452,45.9521,45.8627,45.8696,12424.4842
2014-03-27 14:05:00,66.76,66.82,66.75,66.8,10372.73452638778,45.8765,45.9177,45.8696,45.9039,10372.7345
2014-03-27 14:10:00,66.81,66.91,66.79,66.91,15502.108742733386,45.9108,45.9795,45.8971,45.9795,15502.1087
2014-03-27 14:15:00,66.9,66.9,66.82,66.84,17325.886241878492,45.9727,45.9727,45.9177,45.9314,17325.8862
2014-03-27 14:20:00,66.84,66.95,66.84,66.95,18579.73327254075,45.9314,46.007,45.9314,46.007,18579.7333
2014-03-27 14:25:00,66.94,67.01,66.94,67.0,16186.0253049128,46.0002,46.0483,46.0002,46.0414,16186.0253
2014-03-27 14:30:00,67.01,67.01,66.89,66.9,16186.0253049128,46.0483,46.0483,45.9658,45.9727,16186.0253
2014-03-27 14:35:00,66.91,66.92,66.82,66.85,14362.247805767696,45.9795,45.9864,45.9177,45.9383,14362.2478
2014-03-27 14:40:00,66.85,66.91,66.85,66.86,13450.359056195144,45.9383,45.9795,45.9383,45.9452,13450.3591
2014-03-27 14:45:00,66.86,66.91,66.84,66.89,17211.90014818192,45.9452,45.9795,45.9314,45.9658,17211.9001
2014-03-27 14:50:00,66.9,66.91,66.82,66.86,28268.55123674912,45.9727,45.9795,45.9177,45.9452,28268.5512
2014-03-27 14:55:00,66.87,66.95,66.87,66.89,23823.09358258293,45.9521,46.007,45.9521,45.9658,23823.0936
2014-03-27 15:00:00,66.89,66.92,66.81,66.83,27698.62076826627,45.9658,45.9864,45.9108,45.9246,27698.6208
2014-03-27 15:05:00,66.83,66.96,66.82,66.96,49811.92294540066,45.9246,46.0139,45.9177,46.0139,49811.9229
2014-03-27 15:10:00,66.96,66.97,66.92,66.94,28382.537330445684,46.0139,46.0208,45.9864,46.0002,28382.5373
2014-03-27 15:15:00,66.95,67.03,66.92,66.94,43428.7016983928,46.007,46.062,45.9864,46.0002,43428.7017
2014-03-27 15:20:00,66.95,67.02,66.93,67.01,23709.107488886355,46.007,46.0551,45.9933,46.0483,23709.1075
2014-03-27 15:25:00,67.02,67.1,67.02,67.09,56765.07466089137,46.0551,46.1101,46.0551,46.1032,56765.0747
2014-03-27 15:30:00,67.09,67.16,67.09,67.15,54485.35278695999,46.1032,46.1513,46.1032,46.1445,54485.3528
2014-03-27 15:35:00,67.14,67.24,67.1,67.24,45708.42357232418,46.1376,46.2063,46.1101,46.2063,45708.4236
2014-03-27 15:40:00,67.25,67.28,67.2,67.23,83665.79277328166,46.2132,46.2338,46.1788,46.1994,83665.7928
2014-03-27 15:45:00,67.23,67.25,67.18,67.25,74888.86355864584,46.1994,46.2132,46.1651,46.2132,74888.8636
2014-03-27 15:50:00,67.25,67.31,67.24,67.29,117063.71822637638,46.2132,46.2544,46.2063,46.2407,117063.7182
2014-03-27 15:55:00,67.29,67.3,67.23,67.24,166647.6689843839,46.2407,46.2475,46.1994,46.2063,166647.669
2014-03-28 09:30:00,67.47,67.56,67.32,67.36,70329.41981078309,46.3644,46.4262,46.2613,46.2888,70329.4198
2014-03-28 09:35:00,67.39,67.79,67.32,67.77,26102.815456514305,46.3094,46.5843,46.2613,46.5705,26102.8155
2014-03-28 09:40:00,67.79,67.89,67.73,67.88,13792.317337284852,46.5843,46.653,46.543,46.6461,13792.3173
2014-03-28 09:45:00,67.92,68.04,67.9,68.04,12880.428587712298,46.6736,46.7561,46.6599,46.7561,12880.4286
2014-03-28 09:50:00,68.04,68.14,67.9,67.92,19491.6220221133,46.7561,46.8248,46.6599,46.6736,19491.622
2014-03-28 09:55:00,67.92,68.04,67.87,67.96,18693.71936623732,46.6736,46.7561,46.6392,46.7011,18693.7194
2014-03-28 10:00:00,68.0,68.12,67.97,68.07,11854.553744443176,46.7286,46.811,46.708,46.7767,11854.5537
2014-03-28 10:05:00,68.06,68.06,67.87,67.92,7637.068277670124,46.7698,46.7698,46.6392,46.6736,7637.0683
2014-03-28 10:10:00,67.93,67.98,67.83,67.83,9232.87358942209,46.6805,46.7148,46.6117,46.6117,9232.8736
2014-03-28 10:15:00,67.83,67.89,67.75,67.75,14476.233899464263,46.6117,46.653,46.5568,46.5568,14476.2339
2014-03-28 10:20:00,67.75,67.8,67.72,67.76,13336.372962498575,46.5568,46.5911,46.5362,46.5636,13336.373
2014-03-28 10:25:00,67.77,67.77,67.69,67.72,12082.525931836317,46.5705,46.5705,46.5155,46.5362,12082.5259
2014-03-28 10:30:00,67.75,67.8,67.68,67.7,11968.539838139746,46.5568,46.5911,46.5087,46.5224,11968.5398
2014-03-28 10:35:00,67.7,67.72,67.67,67.69,7865.040465063263,46.5224,46.5362,46.5018,46.5155,7865.0405
2014-03-28 10:40:00,67.69,67.75,67.65,67.65,11626.58155705004,46.5155,46.5568,46.4881,46.4881,11626.5816
2014-03-28 10:45:00,67.66,67.71,67.62,67.69,8548.957027242677,46.4949,46.5293,46.4674,46.5155,8548.957
2014-03-28 10:50:00,67.68,67.83,67.68,67.78,11056.651088567194,46.5087,46.6117,46.5087,46.5774,11056.6511
2014-03-28 10:55:00,67.78,67.8,67.7,67.75,9346.85968311866,46.5774,46.5911,46.5224,46.5568,9346.8597
2014-03-28 11:00:00,67.72,67.76,67.71,67.75,6497.2073407044345,46.5362,46.5636,46.5293,46.5568,6497.2073
2014-03-28 11:05:00,67.76,67.8,67.75,67.76,15958.053117519665,46.5636,46.5911,46.5568,46.5636,15958.0531
2014-03-28 11:10:00,67.76,67.8,67.72,67.72,10600.70671378092,46.5636,46.5911,46.5362,46.5362,10600.7067
2014-03-28 11:15:00,67.7,67.72,67.6,67.64,24279.0379573692,46.5224,46.5362,46.4537,46.4812,24279.038
2014-03-28 11:20:00,67.64,67.67,67.61,67.64,10372.73452638778,46.4812,46.5018,46.4606,46.4812,10372.7345
2014-03-28 11:25:00,67.64,67.65,67.6,67.63,10144.762338994642,46.4812,46.4881,46.4537,46.4743,10144.7623
2014-03-28 11:30:00,67.62,67.67,67.61,67.63,7181.123902883848,46.4674,46.5018,46.4606,46.4743,7181.1239
2014-03-28 11:35:00,67.64,67.64,67.59,67.62,8548.957027242677,46.4812,46.4812,46.4468,46.4674,8548.957
2014-03-28 11:40:00,67.61,67.66,67.59,67.6,8662.943120939246,46.4606,46.4949,46.4468,46.4537,8662.9431
2014-03-28 11:45:00,67.6,67.6,67.52,67.58,10942.664994870624,46.4537,46.4537,46.3987,46.44,10942.665
2014-03-28 11:50:00,67.56,67.65,67.56,67.6,12424.484212926023,46.4262,46.4881,46.4262,46.4537,12424.4842
2014-03-28 11:55:00,67.6,67.67,67.56,67.67,4559.443747862761,46.4537,46.5018,46.4262,46.5018,4559.4437
2014-03-28 12:00:00,67.67,67.7,67.59,67.61,10942.664994870624,46.5018,46.5224,46.4468,46.4606,10942.665
2014-03-28 12:05:00,67.6,67.71,67.6,67.68,6725.179528097572,46.4537,46.5293,46.4537,46.5087,6725.1795
2014-03-28 12:10:00,67.68,67.72,67.64,67.64,2393.707967627949,46.5087,46.5362,46.4812,46.4812,2393.708
2014-03-28 12:15:00,67.62,67.65,67.6,67.62,4217.485466773053,46.4674,46.4881,46.4537,46.4674,4217.4855
2014-03-28 12:20:00,67.6,67.61,67.57,67.6,5585.318591131882,46.4537,46.4606,46.4331,46.4537,5585.3186
2014-03-28 12:25:00,67.59,67.59,67.5,67.5,10486.72062008435,46.4468,46.4468,46.385,46.385,10486.7206
2014-03-28 12:30:00,67.5,67.56,67.5,67.55,10372.73452638778,46.385,46.4262,46.385,46.4193,10372.7345
2014-03-28 12:35:00,67.56,67.58,67.51,67.57,16869.941867092213,46.4262,46.44,46.3918,46.4331,16869.9419
2014-03-28 12:40:00,67.56,67.6,67.55,67.6,15958.053117519665,46.4262,46.4537,46.4193,46.4537,15958.0531
2014-03-28 12:45:00,67.6,67.63,67.6,67.61,7523.082183973555,46.4537,46.4743,46.4537,46.4606,7523.0822
2014-03-28 12:50:00,67.6,67.6,67.54,67.55,15274.136555340248,46.4537,46.4537,46.4125,46.4193,15274.1366
2014-03-28 12:55:00,67.54,67.57,67.53,67.53,12424.484212926023,46.4125,46.4331,46.4056,46.4056,12424.4842
2014-03-28 13:00:00,67.53,67.54,67.49,67.5,15160.15046164368,46.4056,46.4125,46.3781,46.385,15160.1505
2014-03-28 13:05:00,67.5,67.5,67.46,67.46,8093.0126524564,46.385,46.385,46.3575,46.3575,8093.0127
2014-03-28 13:10:00,67.46,67.5,67.44,67.47,9118.88749572552,46.3575,46.385,46.3437,46.3644,9118.8875
2014-03-28 13:15:00,67.46,67.49,67.44,67.49,5813.29077852502,46.3575,46.3781,46.3437,46.3781,5813.2908
2014-03-28 13:20:00,67.49,67.6,67.47,67.6,15502.108742733386,46.3781,46.4537,46.3644,46.4537,15502.1087
2014-03-28 13:25:00,67.59,67.62,67.55,67.56,20745.469052775563,46.4468,46.4674,46.4193,46.4262,20745.4691
2014-03-28 13:30:00,67.55,67.55,67.51,67.55,11512.595463353471,46.4193,46.4193,46.3918,46.4193,11512.5955
2014-03-28 13:35:00,67.56,67.6,67.55,67.59,7979.026558759831,46.4262,46.4537,46.4193,46.4468,7979.0266
2014-03-28 13:40:00,67.58,67.63,67.55,67.56,16300.01139860937,46.44,46.4743,46.4193,46.4262,16300.0114
2014-03-28 13:45:00,67.55,67.55,67.49,67.5,14704.206086857404,46.4193,46.4193,46.3781,46.385,14704.2061
2014-03-28 13:50:00,67.5,67.52,67.46,67.48,7979.026558759831,46.385,46.3987,46.3575,46.3712,7979.0266
2014-03-28 13:55:00,67.48,67.49,67.41,67.48,10828.678901174057,46.3712,46.3781,46.3231,46.3712,10828.6789
2014-03-28 14:00:00,67.47,67.48,67.44,67.44,10144.762338994642,46.3644,46.3712,46.3437,46.3437,10144.7623
2014-03-28 14:05:00,67.44,67.44,67.31,67.32,16072.039211216232,46.3437,46.3437,46.2544,46.2613,16072.0392
2014-03-28 14:10:00,67.32,67.32,67.25,67.32,16413.997492305938,46.2613,46.2613,46.2132,46.2613,16413.9975
2014-03-28 14:15:00,67.3,67.3,67.17,67.19,18693.71936623732,46.2475,46.2475,46.1582,46.1719,18693.7194
2014-03-28 14:20:00,67.21,67.31,67.21,67.28,10714.692807477488,46.1857,46.2544,46.1857,46.2338,10714.6928
2014-03-28 14:25:00,67.27,67.41,67.27,67.41,9802.804057904936,46.2269,46.3231,46.2269,46.3231,9802.8041
2014-03-28 14:30:00,67.4,67.4,67.37,67.38,7181.123902883848,46.3163,46.3163,46.2956,46.3025,7181.1239
2014-03-28 14:35:00,67.39,67.41,67.34,67.39,25304.91280063832,46.3094,46.3231,46.275,46.3094,25304.9128
2014-03-28 14:40:00,67.39,67.4,67.32,67.33,16755.955773395646,46.3094,46.3163,46.2613,46.2682,16755.9558
2014-03-28 14:45:00,67.31,67.32,67.25,67.32,16641.969679699076,46.2544,46.2613,46.2132,46.2613,16641.9697
2014-03-28 14:50:00,67.33,67.45,67.33,67.44,15502.108742733386,46.2682,46.3506,46.2682,46.3437,15502.1087
2014-03-28 14:55:00,67.43,67.45,67.39,67.44,14134.27561837456,46.3369,46.3506,46.3094,46.3437,14134.2756
2014-03-28 15:00:00,67.44,67.49,67.41,67.45,19719.59420950644,46.3437,46.3781,46.3231,46.3506,19719.5942
2014-03-28 15:05:00,67.43,67.43,67.38,67.4,16186.0253049128,46.3369,46.3369,46.3025,46.3163,16186.0253
2014-03-28 15:10:00,67.4,67.41,67.36,67.36,17781.830616664767,46.3163,46.3231,46.2888,46.2888,17781.8306
2014-03-28 15:15:00,67.36,67.45,67.32,67.45,21315.399521258405,46.2888,46.3506,46.2613,46.3506,21315.3995
2014-03-28 15:20:00,67.45,67.47,67.4,67.44,16869.941867092213,46.3506,46.3644,46.3163,46.3437,16869.9419
2014-03-28 15:25:00,67.44,67.45,67.41,67.44,19833.58030320301,46.3437,46.3506,46.3231,46.3437,19833.5803
2014-03-28 15:30:00,67.43,67.47,67.39,67.46,19719.59420950644,46.3369,46.3644,46.3094,46.3575,19719.5942
2014-03-28 15:35:00,67.46,67.46,67.39,67.39,29408.41217371481,46.3575,46.3575,46.3094,46.3094,29408.4122
2014-03-28 15:40:00,67.39,67.46,67.39,67.46,18237.77499145104,46.3094,46.3575,46.3094,46.3575,18237.775
2014-03-28 15:45:00,67.46,67.47,67.39,67.4,42744.78513621338,46.3575,46.3644,46.3094,46.3163,42744.7851
2014-03-28 15:50:00,67.4,67.43,67.4,67.43,33511.91154679129,46.3163,46.3369,46.3163,46.3369,33511.9115
2014-03-28 15:55:00,67.42,67.52,67.42,67.5,81044.11261826058,46.33,46.3987,46.33,46.385,81044.1126
2014-03-31 09:30:00,67.72,67.86,67.36,67.76,56195.14419240853,46.5362,46.6324,46.2888,46.5636,56195.1442
2014-03-31 09:35:00,67.78,67.82,67.58,67.76,18579.73327254075,46.5774,46.6049,46.44,46.5636,18579.7333
2014-03-31 09:40:00,67.75,67.77,67.51,67.66,20859.45514647213,46.5568,46.5705,46.3918,46.4949,20859.4551
2014-03-31 09:45:00,67.63,67.88,67.58,67.83,20517.496865382425,46.4743,46.6461,46.44,46.6117,20517.4969
2014-03-31 09:50:00,67.84,68.03,67.72,67.75,17211.90014818192,46.6186,46.7492,46.5362,46.5568,17211.9001
2014-03-31 09:55:00,67.75,67.86,67.75,67.79,10258.748432691213,46.5568,46.6324,46.5568,46.5843,10258.7484
2014-03-31 10:00:00,67.81,67.91,67.81,67.91,12310.498119229454,46.598,46.6667,46.598,46.6667,12310.4981
2014-03-31 10:05:00,67.91,67.93,67.82,67.85,10030.776245298071,46.6667,46.6805,46.6049,46.6255,10030.7762
2014-03-31 10:10:00,67.87,67.91,67.82,67.82,11626.58155705004,46.6392,46.6667,46.6049,46.6049,11626.5816
2014-03-31 10:15:00,67.82,67.93,67.82,67.88,13792.317337284852,46.6049,46.6805,46.6049,46.6461,13792.3173
2014-03-31 10:20:00,67.88,67.93,67.86,67.88,20745.469052775563,46.6461,46.6805,46.6324,46.6461,20745.4691
2014-03-31 10:25:00,67.88,67.95,67.87,67.93,9688.817964208369,46.6461,46.6942,46.6392,46.6805,9688.818
2014-03-31 10:30:00,67.94,68.04,67.94,68.03,14248.261712071127,46.6873,46.7561,46.6873,46.7492,14248.2617
2014-03-31 10:35:00,68.02,68.02,67.94,67.94,8206.998746152969,46.7423,46.7423,46.6873,46.6873,8206.9987
2014-03-31 10:40:00,67.96,68.1,67.96,68.03,9916.790151601504,46.7011,46.7973,46.7011,46.7492,9916.7902
2014-03-31 10:45:00,68.04,68.08,68.02,68.03,10828.678901174057,46.7561,46.7835,46.7423,46.7492,10828.6789
2014-03-31 10:50:00,68.02,68.05,67.97,67.98,15046.16436794711,46.7423,46.7629,46.708,46.7148,15046.1644
2014-03-31 10:55:00,67.96,67.96,67.86,67.91,16527.98358600251,46.7011,46.7011,46.6324,46.6667,16527.9836
2014-03-31 11:00:00,67.9,67.9,67.83,67.85,11626.58155705004,46.6599,46.6599,46.6117,46.6255,11626.5816
2014-03-31 11:05:00,67.86,67.9,67.85,67.88,4901.402028952468,46.6324,46.6599,46.6255,46.6461,4901.402
2014-03-31 11:10:00,67.89,67.89,67.82,67.89,4673.42984155933,46.653,46.653,46.6049,46.653,4673.4298
2014-03-31 11:15:00,67.89,67.91,67.88,67.89,11056.651088567194,46.653,46.6667,46.6461,46.653,11056.6511
2014-03-31 11:20:00,67.88,67.89,67.75,67.77,9232.87358942209,46.6461,46.653,46.5568,46.5705,9232.8736
2014-03-31 11:25:00,67.75,67.81,67.74,67.81,8662.943120939246,46.5568,46.598,46.5499,46.598,8662.9431
2014-03-31 11:30:00,67.8,67.88,67.8,67.84,8776.929214635815,46.5911,46.6461,46.5911,46.6186,8776.9292
2014-03-31 11:35:00,67.82,67.83,67.74,67.75,13792.317337284852,46.6049,46.6117,46.5499,46.5568,13792.3173
2014-03-31 11:40:00,67.75,67.77,67.73,67.75,7751.054371366693,46.5568,46.5705,46.543,46.5568,7751.0544
2014-03-31 11:45:00,67.75,67.79,67.75,67.77,5129.374216345606,46.5568,46.5843,46.5568,46.5705,5129.3742
2014-03-31 11:50:00,67.8,67.86,67.8,67.86,8548.957027242677,46.5911,46.6324,46.5911,46.6324,8548.957
2014-03-31 11:55:00,67.86,67.86,67.83,67.84,7865.040465063263,46.6324,46.6324,46.6117,46.6186,7865.0405
2014-03-31 12:00:00,67.85,67.87,67.81,67.83,10942.664994870624,46.6255,46.6392,46.598,46.6117,10942.665
2014-03-31 12:05:00,67.82,67.87,67.82,67.87,5699.304684828451,46.6049,46.6392,46.6049,46.6392,5699.3047
2014-03-31 12:10:00,67.89,67.89,67.84,67.86,3989.513279379916,46.653,46.653,46.6186,46.6324,3989.5133
2014-03-31 12:15:00,67.85,67.93,67.85,67.93,4673.42984155933,46.6255,46.6805,46.6255,46.6805,4673.4298
2014-03-31 12:20:00,67.93,67.99,67.92,67.96,7409.096090276987,46.6805,46.7217,46.6736,46.7011,7409.0961
2014-03-31 12:25:00,67.95,67.95,67.89,67.92,6725.179528097572,46.6942,46.6942,46.653,46.6736,6725.1795
2014-03-31 12:30:00,67.91,67.96,67.91,67.95,6953.151715490711,46.6667,46.7011,46.6667,46.6942,6953.1517
2014-03-31 12:35:00,67.96,67.99,67.9,67.92,10600.70671378092,46.7011,46.7217,46.6599,46.6736,10600.7067
2014-03-31 12:40:00,67.92,67.95,67.92,67.93,3419.5828108970704,46.6736,46.6942,46.6736,46.6805,3419.5828
2014-03-31 12:45:00,67.92,67.95,67.92,67.95,9004.901402028952,46.6736,46.6942,46.6736,46.6942,9004.9014
2014-03-31 12:50:00,67.96,67.97,67.93,67.97,6953.151715490711,46.7011,46.708,46.6805,46.708,6953.1517
2014-03-31 12:55:00,67.98,68.0,67.96,67.99,2963.6384361107944,46.7148,46.7286,46.7011,46.7217,2963.6384
2014-03-31 13:00:00,67.98,67.99,67.92,67.92,8434.970933546107,46.7148,46.7217,46.6736,46.6736,8434.9709
2014-03-31 13:05:00,67.92,67.94,67.92,67.94,15160.15046164368,46.6736,46.6873,46.6736,46.6873,15160.1505
2014-03-31 13:10:00,67.94,67.95,67.89,67.89,10714.692807477488,46.6873,46.6942,46.653,46.653,10714.6928
2014-03-31 13:15:00,67.89,67.9,67.87,67.89,7067.137809187279,46.653,46.6599,46.6392,46.653,7067.1378
2014-03-31 13:20:00,67.9,67.9,67.82,67.84,8890.915308332384,46.6599,46.6599,46.6049,46.6186,8890.9153
2014-03-31 13:25:00,67.84,67.9,67.84,67.89,4901.402028952468,46.6186,46.6599,46.6186,46.653,4901.402
2014-03-31 13:30:00,67.89,67.92,67.89,67.89,7067.137809187279,46.653,46.6736,46.653,46.653,7067.1378
2014-03-31 13:35:00,67.9,67.91,67.82,67.82,9916.790151601504,46.6599,46.6667,46.6049,46.6049,9916.7902
2014-03-31 13:40:00,67.82,67.86,67.8,67.85,4901.402028952468,46.6049,46.6324,46.5911,46.6255,4901.402
2014-03-31 13:45:00,67.85,67.85,67.8,67.82,7979.026558759831,46.6255,46.6255,46.5911,46.6049,7979.0266
2014-03-31 13:50:00,67.81,67.81,67.76,67.76,5129.374216345606,46.598,46.598,46.5636,46.5636,5129.3742
2014-03-31 13:55:00,67.76,67.77,67.7,67.74,9802.804057904936,46.5636,46.5705,46.5224,46.5499,9802.8041
2014-03-31 14:00:00,67.75,67.79,67.75,67.79,8548.957027242677,46.5568,46.5843,46.5568,46.5843,8548.957
2014-03-31 14:05:00,67.77,67.82,67.76,67.79,10030.776245298071,46.5705,46.6049,46.5636,46.5843,10030.7762
2014-03-31 14:10:00,67.79,67.83,67.77,67.77,10030.776245298071,46.5843,46.6117,46.5705,46.5705,10030.7762
2014-03-31 14:15:00,67.77,67.84,67.77,67.81,11170.637182263765,46.5705,46.6186,46.5705,46.598,11170.6372
2014-03-31 14:20:00,67.81,67.82,67.79,67.8,4331.471560469623,46.598,46.6049,46.5843,46.5911,4331.4716
2014-03-31 14:25:00,67.79,67.8,67.74,67.76,7751.054371366693,46.5843,46.5911,46.5499,46.5636,7751.0544
2014-03-31 14:30:00,67.77,67.78,67.76,67.77,11056.651088567194,46.5705,46.5774,46.5636,46.5705,11056.6511
2014-03-31 14:35:00,67.78,67.81,67.77,67.81,6269.235153311296,46.5774,46.598,46.5705,46.598,6269.2352
2014-03-31 14:40:00,67.82,67.82,67.8,67.8,8093.0126524564,46.6049,46.6049,46.5911,46.5911,8093.0127
2014-03-31 14:45:00,67.8,67.82,67.78,67.79,8320.984839849538,46.5911,46.6049,46.5774,46.5843,8320.9848
2014-03-31 14:50:00,67.79,67.82,67.79,67.82,7523.082183973555,46.5843,46.6049,46.5843,46.6049,7523.0822
2014-03-31 14:55:00,67.83,67.83,67.78,67.79,11284.623275960334,46.6117,46.6117,46.5774,46.5843,11284.6233
2014-03-31 15:00:00,67.79,67.79,67.74,67.74,15730.080930126524,46.5843,46.5843,46.5499,46.5499,15730.0809
2014-03-31 15:05:00,67.74,67.76,67.73,67.75,10030.776245298071,46.5499,46.5636,46.543,46.5568,10030.7762
2014-03-31 15:10:00,67.75,67.75,67.73,67.74,19035.677647327026,46.5568,46.5568,46.543,46.5499,19035.6776
2014-03-31 15:15:00,67.73,67.74,67.69,67.74,20631.482959078992,46.543,46.5499,46.5155,46.5499,20631.483
2014-03-31 15:20:00,67.74,67.78,67.71,67.78,19263.649834720163,46.5499,46.5774,46.5293,46.5774,19263.6498
2014-03-31 15:25:00,67.77,67.84,67.77,67.82,17097.914054485354,46.5705,46.6186,46.5705,46.6049,17097.9141
2014-03-31 15:30:00,67.82,67.86,67.8,67.86,38071.35529465405,46.6049,46.6324,46.5911,46.6324,38071.3553
2014-03-31 15:35:00,67.86,67.9,67.84,67.84,46620.31232189673,46.6324,46.6599,46.6186,46.6186,46620.3123
2014-03-31 15:40:00,67.83,67.83,67.77,67.78,17781.830616664767,46.6117,46.6117,46.5705,46.5774,17781.8306
2014-03-31 15:45:00,67.78,67.81,67.7,67.7,26102.815456514305,46.5774,46.598,46.5224,46.5224,26102.8155
2014-03-31 15:50:00,67.71,67.8,67.71,67.79,59386.754815912456,46.5293,46.5911,46.5293,46.5843,59386.7548
2014-03-31 15:55:00,67.78,67.82,67.74,67.78,92898.66636270376,46.5774,46.6049,46.5499,46.5774,92898.6664
2014-04-01 09:30:00,67.6,67.97,67.24,67.49,112960.2188532999,46.4537,46.708,46.2063,46.3781,112960.2189
2014-04-01 09:35:00,67.51,67.55,67.35,67.41,19035.677647327026,46.3918,46.4193,46.2819,46.3231,19035.6776
2014-04-01 09:40:00,67.4,67.4,67.27,67.31,23709.107488886355,46.3163,46.3163,46.2269,46.2544,23709.1075
2014-04-01 09:45:00,67.32,67.37,67.25,67.35,27698.62076826627,46.2613,46.2956,46.2132,46.2819,27698.6208
2014-04-01 09:50:00,67.36,67.4,67.33,67.38,21543.371708651543,46.2888,46.3163,46.2682,46.3025,21543.3717
2014-04-01 09:55:00,67.39,67.46,67.34,67.46,16755.955773395646,46.3094,46.3575,46.275,46.3575,16755.9558
2014-04-01 10:00:00,67.44,67.6,67.43,67.56,16755.955773395646,46.3437,46.4537,46.3369,46.4262,16755.9558
2014-04-01 10:05:00,67.59,67.69,67.57,67.69,14134.27561837456,46.4468,46.5155,46.4331,46.5155,14134.2756
2014-04-01 10:10:00,67.69,67.74,67.68,67.74,11626.58155705004,46.5155,46.5499,46.5087,46.5499,11626.5816
2014-04-01 10:15:00,67.73,67.73,67.66,67.66,15274.136555340248,46.543,46.543,46.4949,46.4949,15274.1366
2014-04-01 10:20:00,67.66,67.66,67.6,67.62,14704.206086857404,46.4949,46.4949,46.4537,46.4674,14704.2061
2014-04-01 10:25:00,67.63,67.65,67.55,67.59,19149.6637410236,46.4743,46.4881,46.4193,46.4468,19149.6637
2014-04-01 10:30:00,67.6,67.71,67.6,67.62,20517.496865382425,46.4537,46.5293,46.4537,46.4674,20517.4969
2014-04-01 10:35:00,67.62,67.64,67.6,67.64,10942.664994870624,46.4674,46.4812,46.4537,46.4812,10942.665
2014-04-01 10:40:00,67.64,67.69,67.61,67.66,12424.484212926023,46.4812,46.5155,46.4606,46.4949,12424.4842
2014-04-01 10:45:00,67.67,67.73,67.67,67.67,13450.359056195144,46.5018,46.543,46.5018,46.5018,13450.3591
2014-04-01 10:50:00,67.67,67.7,67.65,67.66,11284.623275960334,46.5018,46.5224,46.4881,46.4949,11284.6233
2014-04-01 10:55:00,67.65,67.68,67.63,67.63,14932.178274250542,46.4881,46.5087,46.4743,46.4743,14932.1783
2014-04-01 11:00:00,67.63,67.65,67.61,67.64,13450.359056195144,46.4743,46.4881,46.4606,46.4812,13450.3591
2014-04-01 11:05:00,67.61,67.66,67.6,67.66,9916.790151601504,46.4606,46.4949,46.4537,46.4949,9916.7902
2014-04-01 11:10:00,67.66,67.7,67.66,67.67,5813.29077852502,46.4949,46.5224,46.4949,46.5018,5813.2908
2014-04-01 11:15:00,67.66,67.66,67.62,67.64,10714.692807477488,46.4949,46.4949,46.4674,46.4812,10714.6928
2014-04-01 11:20:00,67.63,67.64,67.61,67.63,6383.221247007865,46.4743,46.4812,46.4606,46.4743,6383.2212
2014-04-01 11:25:00,67.63,67.65,67.61,67.63,14704.206086857404,46.4743,46.4881,46.4606,46.4743,14704.2061
2014-04-01 11:30:00,67.63,67.65,67.59,67.61,17439.87233557506,46.4743,46.4881,46.4468,46.4606,17439.8723
2014-04-01 11:35:00,67.6,67.67,67.6,67.66,9802.804057904936,46.4537,46.5018,46.4537,46.4949,9802.8041
2014-04-01 11:40:00,67.67,67.73,67.64,67.73,6383.221247007865,46.5018,46.543,46.4812,46.543,6383.2212
2014-04-01 11:45:00,67.72,67.73,67.65,67.65,9460.84577681523,46.5362,46.543,46.4881,46.4881,9460.8458
2014-04-01 11:50:00,67.66,67.66,67.6,67.61,7865.040465063263,46.4949,46.4949,46.4537,46.4606,7865.0405
2014-04-01 11:55:00,67.61,67.61,67.52,67.53,10714.692807477488,46.4606,46.4606,46.3987,46.4056,10714.6928
2014-04-01 12:00:00,67.52,67.52,67.46,67.47,14020.28952467799,46.3987,46.3987,46.3575,46.3644,14020.2895
2014-04-01 12:05:00,67.47,67.47,67.43,67.47,13108.400775105438,46.3644,46.3644,46.3369,46.3644,13108.4008
2014-04-01 12:10:00,67.46,67.48,67.45,67.46,17895.816710361338,46.3575,46.3712,46.3506,46.3575,17895.8167
2014-04-01 12:15:00,67.47,67.51,67.44,67.5,23253.16311410008,46.3644,46.3918,46.3437,46.385,23253.1631
2014-04-01 12:20:00,67.5,67.56,67.5,67.56,4559.443747862761,46.385,46.4262,46.385,46.4262,4559.4437
2014-04-01 12:25:00,67.56,67.59,67.54,67.59,9118.88749572552,46.4262,46.4468,46.4125,46.4468,9118.8875
2014-04-01 12:30:00,67.6,67.61,67.57,67.58,14134.27561837456,46.4537,46.4606,46.4331,46.44,14134.2756
2014-04-01 12:35:00,67.58,67.58,67.52,67.56,10372.73452638778,46.44,46.44,46.3987,46.4262,10372.7345
2014-04-01 12:40:00,67.56,67.62,67.55,67.61,12880.428587712298,46.4262,46.4674,46.4193,46.4606,12880.4286
2014-04-01 12:45:00,67.61,67.66,67.61,67.66,9460.84577681523,46.4606,46.4949,46.4606,46.4949,9460.8458
2014-04-01 12:50:00,67.66,67.66,67.62,67.64,5813.29077852502,46.4949,46.4949,46.4674,46.4812,5813.2908
2014-04-01 12:55:00,67.64,67.68,67.63,67.67,5015.388122649037,46.4812,46.5087,46.4743,46.5018,5015.3881
2014-04-01 13:00:00,67.67,67.67,67.62,67.64,37045.48045138493,46.5018,46.5018,46.4674,46.4812,37045.4805
2014-04-01 13:05:00,67.64,67.65,67.6,67.63,13222.386868802008,46.4812,46.4881,46.4537,46.4743,13222.3869
2014-04-01 13:10:00,67.62,67.66,67.6,67.6,8548.957027242677,46.4674,46.4949,46.4537,46.4537,8548.957
2014-04-01 13:15:00,67.61,67.66,67.61,67.63,6497.2073407044345,46.4606,46.4949,46.4606,46.4743,6497.2073
2014-04-01 13:20:00,67.64,67.64,67.61,67.64,6497.2073407044345,46.4812,46.4812,46.4606,46.4812,6497.2073
2014-04-01 13:25:00,67.64,67.69,67.63,67.69,10144.762338994642,46.4812,46.5155,46.4743,46.5155,10144.7623
2014-04-01 13:30:00,67.69,67.7,67.68,67.68,10144.762338994642,46.5155,46.5224,46.5087,46.5087,10144.7623
2014-04-01 13:35:00,67.67,67.69,67.64,67.69,11512.595463353471,46.5018,46.5155,46.4812,46.5155,11512.5955
2014-04-01 13:40:00,67.7,67.79,67.7,67.79,8320.984839849538,46.5224,46.5843,46.5224,46.5843,8320.9848
2014-04-01 13:45:00,67.78,67.8,67.75,67.8,12196.512025532886,46.5774,46.5911,46.5568,46.5911,12196.512
2014-04-01 13:50:00,67.78,67.8,67.75,67.8,6839.165621794141,46.5774,46.5911,46.5568,46.5911,6839.1656
2014-04-01 13:55:00,67.81,67.81,67.78,67.8,8320.984839849538,46.598,46.598,46.5774,46.5911,8320.9848
2014-04-01 14:00:00,67.81,67.83,67.8,67.82,9346.85968311866,46.598,46.6117,46.5911,46.6049,9346.8597
2014-04-01 14:05:00,67.82,67.9,67.82,67.9,9916.790151601504,46.6049,46.6599,46.6049,46.6599,9916.7902
2014-04-01 14:10:00,67.9,67.92,67.85,67.85,8548.957027242677,46.6599,46.6736,46.6255,46.6255,8548.957
2014-04-01 14:15:00,67.83,67.88,67.82,67.87,8093.0126524564,46.6117,46.6461,46.6049,46.6392,8093.0127
2014-04-01 14:20:00,67.87,67.87,67.83,67.84,8434.970933546107,46.6392,46.6392,46.6117,46.6186,8434.9709
2014-04-01 14:25:00,67.86,67.86,67.82,67.82,10486.72062008435,46.6324,46.6324,46.6049,46.6049,10486.7206
2014-04-01 14:30:00,67.82,67.82,67.77,67.78,10030.776245298071,46.6049,46.6049,46.5705,46.5774,10030.7762
2014-04-01 14:35:00,67.79,67.82,67.77,67.81,8776.929214635815,46.5843,46.6049,46.5705,46.598,8776.9292
2014-04-01 14:40:00,67.81,67.82,67.79,67.8,13336.372962498575,46.598,46.6049,46.5843,46.5911,13336.373
2014-04-01 14:45:00,67.81,67.87,67.79,67.85,11968.539838139746,46.598,46.6392,46.5843,46.6255,11968.5398
2014-04-01 14:50:00,67.85,67.87,67.82,67.87,19149.6637410236,46.6255,46.6392,46.6049,46.6392,19149.6637
2014-04-01 14:55:00,67.86,67.88,67.85,67.88,8776.929214635815,46.6324,46.6461,46.6255,46.6461,8776.9292
2014-04-01 15:00:00,67.88,67.88,67.8,67.8,6497.2073407044345,46.6461,46.6461,46.5911,46.5911,6497.2073
2014-04-01 15:05:00,67.8,67.8,67.79,67.79,8206.998746152969,46.5911,46.5911,46.5843,46.5843,8206.9987
2014-04-01 15:10:00,67.78,67.8,67.77,67.79,11170.637182263765,46.5774,46.5911,46.5705,46.5843,11170.6372
2014-04-01 15:15:00,67.8,67.85,67.8,67.84,10828.678901174057,46.5911,46.6255,46.5911,46.6186,10828.6789
2014-04-01 15:20:00,67.84,67.85,67.83,67.84,10714.692807477488,46.6186,46.6255,46.6117,46.6186,10714.6928
2014-04-01 15:25:00,67.83,67.88,67.83,67.86,9460.84577681523,46.6117,46.6461,46.6117,46.6324,9460.8458
2014-04-01 15:30:00,67.86,67.87,67.81,67.82,14590.219993160834,46.6324,46.6392,46.598,46.6049,14590.22
2014-04-01 15:35:00,67.82,67.84,67.81,67.84,14932.178274250542,46.6049,46.6186,46.598,46.6186,14932.1783
2014-04-01 15:40:00,67.83,67.88,67.82,67.87,13450.359056195144,46.6117,46.6461,46.6049,46.6392,13450.3591
2014-04-01 15:45:00,67.87,67.93,67.87,67.91,27470.64858087313,46.6392,46.6805,46.6392,46.6667,27470.6486
2014-04-01 15:50:00,67.93,67.99,67.92,67.96,63718.22637638208,46.6805,46.7217,46.6736,46.7011,63718.2264
2014-04-01 15:55:00,67.96,68.02,67.94,67.98,145218.28336942894,46.7011,46.7423,46.6873,46.7148,145218.2834
2014-04-02 09:30:00,68.15,68.22,67.85,67.87,64288.15684486493,46.8316,46.8797,46.6255,46.6392,64288.1568
2014-04-02 09:35:00,67.85,67.92,67.78,67.89,21885.32998974125,46.6255,46.6736,46.5774,46.653,21885.33
2014-04-02 09:40:00,67.9,67.96,67.82,67.93,14704.206086857404,46.6599,46.7011,46.6049,46.6805,14704.2061
2014-04-02 09:45:00,67.96,68.06,67.91,68.04,20061.552490596147,46.7011,46.7698,46.6667,46.7561,20061.5525
2014-04-02 09:50:00,68.06,68.09,67.95,68.03,39439.18841901288,46.7698,46.7904,46.6942,46.7492,39439.1884
2014-04-02 09:55:00,68.05,68.08,67.95,68.0,13336.372962498575,46.7629,46.7835,46.6942,46.7286,13336.373
2014-04-02 10:00:00,68.0,68.11,67.98,68.1,29294.42608001824,46.7286,46.8042,46.7148,46.7973,29294.4261
2014-04-02 10:05:00,68.08,68.13,68.03,68.13,8890.915308332384,46.7835,46.8179,46.7492,46.8179,8890.9153
2014-04-02 10:10:00,68.13,68.15,68.02,68.07,26444.773737604013,46.8179,46.8316,46.7423,46.7767,26444.7737
2014-04-02 10:15:00,68.05,68.1,68.01,68.03,21201.41342756184,46.7629,46.7973,46.7354,46.7492,21201.4134
2014-04-02 10:20:00,68.04,68.11,68.04,68.08,24051.065769976063,46.7561,46.8042,46.7561,46.7835,24051.0658
2014-04-02 10:25:00,68.08,68.1,68.04,68.1,21885.32998974125,46.7835,46.7973,46.7561,46.7973,21885.33
2014-04-02 10:30:00,68.1,68.17,68.06,68.15,24507.01014476234,46.7973,46.8454,46.7698,46.8316,24507.0101
2014-04-02 10:35:00,68.16,68.23,68.16,68.19,17781.830616664767,46.8385,46.8866,46.8385,46.8591,17781.8306
2014-04-02 10:40:00,68.22,68.32,68.21,68.21,19263.649834720163,46.8797,46.9485,46.8729,46.8729,19263.6498
2014-04-02 10:45:00,68.22,68.25,68.17,68.17,13564.345149891711,46.8797,46.9004,46.8454,46.8454,13564.3451
2014-04-02 10:50:00,68.18,68.21,68.16,68.19,9916.790151601504,46.8523,46.8729,46.8385,46.8591,9916.7902
2014-04-02 10:55:00,68.18,68.23,68.16,68.2,17667.844522968197,46.8523,46.8866,46.8385,46.866,17667.8445
2014-04-02 11:00:00,68.2,68.24,68.16,68.24,12652.45640031916,46.866,46.8935,46.8385,46.8935,12652.4564
2014-04-02 11:05:00,68.23,68.3,68.23,68.24,25988.82936281773,46.8866,46.9347,46.8866,46.8935,25988.8294
2014-04-02 11:10:00,68.25,68.26,68.17,68.19,16983.927960788784,46.9004,46.9072,46.8454,46.8591,16983.928
2014-04-02 11:15:00,68.18,68.22,68.17,68.18,18579.73327254075,46.8523,46.8797,46.8454,46.8523,18579.7333
2014-04-02 11:20:00,68.19,68.27,68.19,68.25,14590.219993160834,46.8591,46.9141,46.8591,46.9004,14590.22
2014-04-02 11:25:00,68.25,68.27,68.22,68.25,13678.331243588282,46.9004,46.9141,46.8797,46.9004,13678.3312
2014-04-02 11:30:00,68.25,68.27,68.17,68.17,9688.817964208369,46.9004,46.9141,46.8454,46.8454,9688.818
2014-04-02 11:35:00,68.17,68.2,68.16,68.18,14818.192180553971,46.8454,46.866,46.8385,46.8523,14818.1922
2014-04-02 11:40:00,68.19,68.19,68.15,68.17,14134.27561837456,46.8591,46.8591,46.8316,46.8454,14134.2756
2014-04-02 11:45:00,68.16,68.22,68.16,68.19,12880.428587712298,46.8385,46.8797,46.8385,46.8591,12880.4286
2014-04-02 11:50:00,68.19,68.28,68.18,68.28,13222.386868802008,46.8591,46.921,46.8523,46.921,13222.3869
2014-04-02 11:55:00,68.28,68.33,68.28,68.32,20973.4412401687,46.921,46.9553,46.921,46.9485,20973.4412
2014-04-02 12:00:00,68.33,68.33,68.22,68.22,11854.553744443176,46.9553,46.9553,46.8797,46.8797,11854.5537
2014-04-02 12:05:00,68.21,68.21,68.16,68.18,12880.428587712298,46.8729,46.8729,46.8385,46.8523,12880.4286
2014-04-02 12:10:00,68.17,68.2,68.17,68.17,9916.790151601504,46.8454,46.866,46.8454,46.8454,9916.7902
2014-04-02 12:15:00,68.18,68.19,68.17,68.17,13564.345149891711,46.8523,46.8591,46.8454,46.8454,13564.3451
2014-04-02 12:20:00,68.17,68.21,68.15,68.18,16755.955773395646,46.8454,46.8729,46.8316,46.8523,16755.9558
2014-04-02 12:25:00,68.19,68.23,68.16,68.17,10144.762338994642,46.8591,46.8866,46.8385,46.8454,10144.7623
2014-04-02 12:30:00,68.17,68.17,68.14,68.16,7637.068277670124,46.8454,46.8454,46.8248,46.8385,7637.0683
2014-04-02 12:35:00,68.16,68.17,68.13,68.13,7637.068277670124,46.8385,46.8454,46.8179,46.8179,7637.0683
2014-04-02 12:40:00,68.14,68.15,68.13,68.13,5927.276872221589,46.8248,46.8316,46.8179,46.8179,5927.2769
2014-04-02 12:45:00,68.13,68.15,68.1,68.1,8320.984839849538,46.8179,46.8316,46.7973,46.7973,8320.9848
2014-04-02 12:50:00,68.11,68.13,68.09,68.1,11740.567650746609,46.8042,46.8179,46.7904,46.7973,11740.5677
2014-04-02 12:55:00,68.1,68.13,68.1,68.1,5357.346403738744,46.7973,46.8179,46.7973,46.7973,5357.3464
2014-04-02 13:00:00,68.11,68.11,68.08,68.08,8320.984839849538,46.8042,46.8042,46.7835,46.7835,8320.9848
2014-04-02 13:05:00,68.09,68.12,68.05,68.06,7181.123902883848,46.7904,46.811,46.7629,46.7698,7181.1239
2014-04-02 13:10:00,68.06,68.08,68.04,68.05,13678.331243588282,46.7698,46.7835,46.7561,46.7629,13678.3312
2014-04-02 13:15:00,68.07,68.07,68.03,68.03,9574.831870511798,46.7767,46.7767,46.7492,46.7492,9574.8319
2014-04-02 13:20:00,68.03,68.03,67.96,67.96,8776.929214635815,46.7492,46.7492,46.7011,46.7011,8776.9292
2014-04-02 13:25:00,67.97,68.01,67.96,68.01,9688.817964208369,46.708,46.7354,46.7011,46.7354,9688.818
2014-04-02 13:30:00,68.0,68.02,68.0,68.01,5129.374216345606,46.7286,46.7423,46.7286,46.7354,5129.3742
2014-04-02 13:35:00,68.01,68.02,67.96,67.96,12196.512025532886,46.7354,46.7423,46.7011,46.7011,12196.512
2014-04-02 13:40:00,67.95,67.98,67.94,67.95,10486.72062008435,46.6942,46.7148,46.6873,46.6942,10486.7206
2014-04-02 13:45:00,67.93,67.93,67.89,67.92,12310.498119229454,46.6805,46.6805,46.653,46.6736,12310.4981
2014-04-02 13:50:00,67.93,67.98,67.93,67.94,12424.484212926023,46.6805,46.7148,46.6805,46.6873,12424.4842
2014-04-02 13:55:00,67.94,67.97,67.92,67.97,12196.512025532886,46.6873,46.708,46.6736,46.708,12196.512
2014-04-02 14:00:00,67.96,67.97,67.93,67.95,15388.122649036815,46.7011,46.708,46.6805,46.6942,15388.1226
2014-04-02 14:05:00,67.94,67.97,67.91,67.95,13678.331243588282,46.6873,46.708,46.6667,46.6942,13678.3312
2014-04-02 14:10:00,67.95,67.96,67.94,67.94,11170.637182263765,46.6942,46.7011,46.6873,46.6873,11170.6372
2014-04-02 14:15:00,67.94,67.98,67.92,67.96,13222.386868802008,46.6873,46.7148,46.6736,46.7011,13222.3869
2014-04-02 14:20:00,67.96,68.02,67.96,68.02,8890.915308332384,46.7011,46.7423,46.7011,46.7423,8890.9153
2014-04-02 14:25:00,68.02,68.03,67.96,67.96,12766.44249401573,46.7423,46.7492,46.7011,46.7011,12766.4425
2014-04-02 14:30:00,67.96,67.96,67.94,67.96,11740.567650746609,46.7011,46.7011,46.6873,46.7011,11740.5677
2014-04-02 14:35:00,67.96,68.01,67.96,67.98,13450.359056195144,46.7011,46.7354,46.7011,46.7148,13450.3591
2014-04-02 14:40:00,67.97,67.99,67.95,67.98,10030.776245298071,46.708,46.7217,46.6942,46.7148,10030.7762
2014-04-02 14:45:00,68.0,68.03,67.98,68.03,9688.817964208369,46.7286,46.7492,46.7148,46.7492,9688.818
2014-04-02 14:50:00,68.03,68.03,68.02,68.03,14590.219993160834,46.7492,46.7492,46.7423,46.7492,14590.22
2014-04-02 14:55:00,68.03,68.12,68.03,68.11,14362.247805767696,46.7492,46.811,46.7492,46.8042,14362.2478
2014-04-02 15:00:00,68.12,68.15,68.1,68.1,17211.90014818192,46.811,46.8316,46.7973,46.7973,17211.9001
2014-04-02 15:05:00,68.1,68.1,68.04,68.09,13336.372962498575,46.7973,46.7973,46.7561,46.7904,13336.373
2014-04-02 15:10:00,68.1,68.16,68.09,68.16,19149.6637410236,46.7973,46.8385,46.7904,46.8385,19149.6637
2014-04-02 15:15:00,68.15,68.16,68.11,68.11,24393.02405106577,46.8316,46.8385,46.8042,46.8042,24393.0241
2014-04-02 15:20:00,68.1,68.13,68.07,68.11,14590.219993160834,46.7973,46.8179,46.7767,46.8042,14590.22
2014-04-02 15:25:00,68.11,68.2,68.11,68.2,35905.61951441924,46.8042,46.866,46.8042,46.866,35905.6195
2014-04-02 15:30:00,68.17,68.21,68.14,68.15,19947.56639689958,46.8454,46.8729,46.8248,46.8316,19947.5664
2014-04-02 15:35:00,68.15,68.25,68.15,68.22,40237.091074888864,46.8316,46.9004,46.8316,46.8797,40237.0911
2014-04-02 15:40:00,68.23,68.25,68.18,68.22,27242.67639348,46.8866,46.9004,46.8523,46.8797,27242.6764
2014-04-02 15:45:00,68.23,68.24,68.14,68.15,42288.84076142711,46.8866,46.8935,46.8248,46.8316,42288.8408
2014-04-02 15:50:00,68.16,68.17,68.14,68.17,35563.661233329534,46.8385,46.8454,46.8248,46.8454,35563.6612
2014-04-02 15:55:00,68.17,68.18,68.13,68.14,112618.2605722102,46.8454,46.8523,46.8179,46.8248,112618.2606
2014-04-03 09:30:00,68.41,68.43,68.17,68.3,58474.86606633991,47.0103,47.0241,46.8454,46.9347,58474.8661
2014-04-03 09:35:00,68.22,68.24,68.12,68.14,5015.388122649037,46.8797,46.8935,46.811,46.8248,5015.3881
2014-04-03 09:40:00,68.08,68.17,68.08,68.17,4787.415935255899,46.7835,46.8454,46.7835,46.8454,4787.4159
2014-04-03 09:45:00,68.14,68.4,68.14,68.36,18807.705459933888,46.8248,47.0034,46.8248,46.976,18807.7055
2014-04-03 09:50:00,68.33,68.42,68.33,68.38,29180.439986321668,46.9553,47.0172,46.9553,46.9897,29180.44
2014-04-03 09:55:00,68.4,68.41,68.29,68.29,4673.42984155933,47.0034,47.0103,46.9279,46.9279,4673.4298
2014-04-03 10:00:00,68.29,68.34,68.25,68.27,7295.109996580417,46.9279,46.9622,46.9004,46.9141,7295.11
2014-04-03 10:05:00,68.25,68.26,68.11,68.18,5015.388122649037,46.9004,46.9072,46.8042,46.8523,5015.3881
2014-04-03 10:10:00,68.17,68.26,68.17,68.24,8662.943120939246,46.8454,46.9072,46.8454,46.8935,8662.9431
2014-04-03 10:15:00,68.22,68.23,68.13,68.17,8206.998746152969,46.8797,46.8866,46.8179,46.8454,8206.9987
2014-04-03 10:20:00,68.17,68.24,68.17,68.17,5015.388122649037,46.8454,46.8935,46.8454,46.8454,5015.3881
2014-04-03 10:25:00,68.14,68.2,68.1,68.16,9802.804057904936,46.8248,46.866,46.7973,46.8385,9802.8041
2014-04-03 10:30:00,68.16,68.22,68.15,68.17,10600.70671378092,46.8385,46.8797,46.8316,46.8454,10600.7067
2014-04-03 10:35:00,68.17,68.17,68.03,68.03,17553.85842927163,46.8454,46.8454,46.7492,46.7492,17553.8584
2014-04-03 10:40:00,68.03,68.09,68.02,68.04,8206.998746152969,46.7492,46.7904,46.7423,46.7561,8206.9987
2014-04-03 10:45:00,68.03,68.09,68.02,68.05,5813.29077852502,46.7492,46.7904,46.7423,46.7629,5813.2908
2014-04-03 10:50:00,68.04,68.09,68.0,68.0,6155.249059614727,46.7561,46.7904,46.7286,46.7286,6155.2491
2014-04-03 10:55:00,67.98,68.06,67.94,68.02,11398.609369656902,46.7148,46.7698,46.6873,46.7423,11398.6094
2014-04-03 11:00:00,68.02,68.05,68.01,68.03,7751.054371366693,46.7423,46.7629,46.7354,46.7492,7751.0544
2014-04-03 11:05:00,68.03,68.08,67.99,68.05,8320.984839849538,46.7492,46.7835,46.7217,46.7629,8320.9848
2014-04-03 11:10:00,68.06,68.08,68.02,68.02,8776.929214635815,46.7698,46.7835,46.7423,46.7423,8776.9292
2014-04-03 11:15:00,68.03,68.04,68.0,68.01,4787.415935255899,46.7492,46.7561,46.7286,46.7354,4787.4159
2014-04-03 11:20:00,68.02,68.02,67.92,67.93,10942.664994870624,46.7423,46.7423,46.6736,46.6805,10942.665
2014-04-03 11:25:00,67.92,67.96,67.92,67.92,9574.831870511798,46.6736,46.7011,46.6736,46.6736,9574.8319
2014-04-03 11:30:00,67.91,67.95,67.82,67.89,9232.87358942209,46.6667,46.6942,46.6049,46.653,9232.8736
2014-04-03 11:35:00,67.88,67.89,67.82,67.89,7295.109996580417,46.6461,46.653,46.6049,46.653,7295.11
2014-04-03 11:40:00,67.87,67.91,67.82,67.88,12196.512025532886,46.6392,46.6667,46.6049,46.6461,12196.512
2014-04-03 11:45:00,67.85,67.85,67.82,67.82,5357.346403738744,46.6255,46.6255,46.6049,46.6049,5357.3464
2014-04-03 11:50:00,67.82,67.84,67.79,67.82,6839.165621794141,46.6049,46.6186,46.5843,46.6049,6839.1656
2014-04-03 11:55:00,67.82,67.83,67.8,67.82,9346.85968311866,46.6049,46.6117,46.5911,46.6049,9346.8597
2014-04-03 12:00:00,67.8,67.86,67.78,67.86,7751.054371366693,46.5911,46.6324,46.5774,46.6324,7751.0544
2014-04-03 12:05:00,67.84,67.85,67.82,67.82,3761.5410919867777,46.6186,46.6255,46.6049,46.6049,3761.5411
2014-04-03 12:10:00,67.82,67.84,67.82,67.82,4103.4993730764845,46.6049,46.6186,46.6049,46.6049,4103.4994
2014-04-03 12:15:00,67.82,67.84,67.79,67.81,21657.35780234812,46.6049,46.6186,46.5843,46.598,21657.3578
2014-04-03 12:20:00,67.8,67.85,67.8,67.83,3419.5828108970704,46.5911,46.6255,46.5911,46.6117,3419.5828
2014-04-03 12:25:00,67.83,67.83,67.77,67.8,7865.040465063263,46.6117,46.6117,46.5705,46.5911,7865.0405
2014-04-03 12:30:00,67.8,67.8,67.75,67.8,10030.776245298071,46.5911,46.5911,46.5568,46.5911,10030.7762
2014-04-03 12:35:00,67.79,67.82,67.74,67.79,11968.539838139746,46.5843,46.6049,46.5499,46.5843,11968.5398
2014-04-03 12:40:00,67.78,67.85,67.76,67.82,9004.901402028952,46.5774,46.6255,46.5636,46.6049,9004.9014
2014-04-03 12:45:00,67.82,67.85,67.79,67.8,5813.29077852502,46.6049,46.6255,46.5843,46.5911,5813.2908
2014-04-03 12:50:00,67.83,67.88,67.82,67.88,8320.984839849538,46.6117,46.6461,46.6049,46.6461,8320.9848
2014-04-03 12:55:00,67.88,67.89,67.85,67.85,4217.485466773053,46.6461,46.653,46.6255,46.6255,4217.4855
2014-04-03 13:00:00,67.83,67.89,67.83,67.86,8093.0126524564,46.6117,46.653,46.6117,46.6324,8093.0127
2014-04-03 13:05:00,67.88,67.9,67.85,67.88,27470.64858087313,46.6461,46.6599,46.6255,46.6461,27470.6486
2014-04-03 13:10:00,67.88,67.9,67.84,67.9,6611.193434401003,46.6461,46.6599,46.6186,46.6599,6611.1934
2014-04-03 13:15:00,67.9,67.9,67.88,67.89,4673.42984155933,46.6599,46.6599,46.6461,46.653,4673.4298
2014-04-03 13:20:00,67.89,67.91,67.89,67.9,4673.42984155933,46.653,46.6667,46.653,46.6599,4673.4298
2014-04-03 13:25:00,67.89,67.91,67.87,67.87,6269.235153311296,46.653,46.6667,46.6392,46.6392,6269.2352
2014-04-03 13:30:00,67.87,67.89,67.85,67.88,20061.552490596147,46.6392,46.653,46.6255,46.6461,20061.5525
2014-04-03 13:35:00,67.88,67.89,67.82,67.84,11056.651088567194,46.6461,46.653,46.6049,46.6186,11056.6511
2014-04-03 13:40:00,67.85,67.88,67.84,67.86,11854.553744443176,46.6255,46.6461,46.6186,46.6324,11854.5537
2014-04-03 13:45:00,67.85,67.85,67.83,67.83,10030.776245298071,46.6255,46.6255,46.6117,46.6117,10030.7762
2014-04-03 13:50:00,67.84,67.85,67.81,67.82,11512.595463353471,46.6186,46.6255,46.598,46.6049,11512.5955
2014-04-03 13:55:00,67.82,67.84,67.82,67.83,14248.261712071127,46.6049,46.6186,46.6049,46.6117,14248.2617
2014-04-03 14:00:00,67.83,67.84,67.82,67.82,5585.318591131882,46.6117,46.6186,46.6049,46.6049,5585.3186
2014-04-03 14:05:00,67.82,67.84,67.82,67.82,19263.649834720163,46.6049,46.6186,46.6049,46.6049,19263.6498
2014-04-03 14:10:00,67.82,67.86,67.8,67.81,6383.221247007865,46.6049,46.6324,46.5911,46.598,6383.2212
2014-04-03 14:15:00,67.81,67.82,67.77,67.79,8206.998746152969,46.598,46.6049,46.5705,46.5843,8206.9987
2014-04-03 14:20:00,67.78,67.8,67.75,67.75,6953.151715490711,46.5774,46.5911,46.5568,46.5568,6953.1517
2014-04-03 14:25:00,67.75,67.76,67.7,67.71,12082.525931836317,46.5568,46.5636,46.5224,46.5293,12082.5259
2014-04-03 14:30:00,67.71,67.71,67.65,67.67,21315.399521258405,46.5293,46.5293,46.4881,46.5018,21315.3995
2014-04-03 14:35:00,67.67,67.68,67.58,67.6,18921.69155363046,46.5018,46.5087,46.44,46.4537,18921.6916
2014-04-03 14:40:00,67.6,67.67,67.57,67.66,20745.469052775563,46.4537,46.5018,46.4331,46.4949,20745.4691
2014-04-03 14:45:00,67.65,67.67,67.62,67.63,10258.748432691213,46.4881,46.5018,46.4674,46.4743,10258.7484
2014-04-03 14:50:00,67.65,67.68,67.65,67.66,9232.87358942209,46.4881,46.5087,46.4881,46.4949,9232.8736
2014-04-03 14:55:00,67.67,67.73,67.67,67.73,9346.85968311866,46.5018,46.543,46.5018,46.543,9346.8597
2014-04-03 15:00:00,67.73,67.78,67.73,67.77,10600.70671378092,46.543,46.5774,46.543,46.5705,10600.7067
2014-04-03 15:05:00,67.76,67.76,67.74,67.75,9688.817964208369,46.5636,46.5636,46.5499,46.5568,9688.818
2014-04-03 15:10:00,67.75,67.77,67.74,67.75,15388.122649036815,46.5568,46.5705,46.5499,46.5568,15388.1226
2014-04-03 15:15:00,67.75,67.81,67.75,67.8,11170.637182263765,46.5568,46.598,46.5568,46.5911,11170.6372
2014-04-03 15:20:00,67.8,67.81,67.76,67.8,19947.56639689958,46.5911,46.598,46.5636,46.5911,19947.5664
2014-04-03 15:25:00,67.8,67.87,67.79,67.85,13222.386868802008,46.5911,46.6392,46.5843,46.6255,13222.3869
2014-04-03 15:30:00,67.86,67.89,67.86,67.89,19833.58030320301,46.6324,46.653,46.6324,46.653,19833.5803
2014-04-03 15:35:00,67.89,67.92,67.89,67.92,17553.85842927163,46.653,46.6736,46.653,46.6736,17553.8584
2014-04-03 15:40:00,67.91,67.93,67.86,67.89,21657.35780234812,46.6667,46.6805,46.6324,46.653,21657.3578
2014-04-03 15:45:00,67.89,67.93,67.88,67.93,23367.14920779665,46.653,46.6805,46.6461,46.6805,23367.1492
2014-04-03 15:50:00,67.92,67.94,67.89,67.9,37957.36920095748,46.6736,46.6873,46.653,46.6599,37957.3692
2014-04-03 15:55:00,67.9,67.92,67.87,67.88,83779.77886697823,46.6599,46.6736,46.6392,46.6461,83779.7789
2014-04-04 09:30:00,68.13,68.24,67.78,67.96,56081.15809871196,46.8179,46.8935,46.5774,46.7011,56081.1581
2014-04-04 09:35:00,68.02,68.02,67.83,67.9,11854.553744443176,46.7423,46.7423,46.6117,46.6599,11854.5537
2014-04-04 09:40:00,67.89,67.89,67.6,67.65,5471.332497435313,46.653,46.653,46.4537,46.4881,5471.3325
2014-04-04 09:45:00,67.6,67.7,67.5,67.58,13450.359056195144,46.4537,46.5224,46.385,46.44,13450.3591
2014-04-04 09:50:00,67.58,67.69,67.5,67.52,14818.192180553971,46.44,46.5155,46.385,46.3987,14818.1922
2014-04-04 09:55:00,67.51,67.75,67.49,67.68,10144.762338994642,46.3918,46.5568,46.3781,46.5087,10144.7623
2014-04-04 10:00:00,67.7,67.79,67.64,67.67,55169.26934913941,46.5224,46.5843,46.4812,46.5018,55169.2693
2014-04-04 10:05:00,67.67,67.73,67.62,67.72,12652.45640031916,46.5018,46.543,46.4674,46.5362,12652.4564
2014-04-04 10:10:00,67.76,67.82,67.65,67.7,32600.02279721874,46.5636,46.6049,46.4881,46.5224,32600.0228
2014-04-04 10:15:00,67.7,67.72,67.53,67.57,21429.385614954976,46.5224,46.5362,46.4056,46.4331,21429.3856
2014-04-04 10:20:00,67.54,67.55,67.37,67.39,35335.68904593639,46.4125,46.4193,46.2956,46.3094,35335.689
2014-04-04 10:25:00,67.4,67.49,67.33,67.49,11626.58155705004,46.3163,46.3781,46.2682,46.3781,11626.5816
2014-04-04 10:30:00,67.51,67.67,67.51,67.59,11170.637182263765,46.3918,46.5018,46.3918,46.4468,11170.6372
2014-04-04 10:35:00,67.59,67.67,67.53,67.58,17439.87233557506,46.4468,46.5018,46.4056,46.44,17439.8723
2014-04-04 10:40:00,67.57,67.63,67.5,67.5,28268.55123674912,46.4331,46.4743,46.385,46.385,28268.5512
2014-04-04 10:45:00,67.5,67.57,67.46,67.5,48558.0759147384,46.385,46.4331,46.3575,46.385,48558.0759
2014-04-04 10:50:00,67.5,67.52,67.38,67.44,24848.968425852046,46.385,46.3987,46.3025,46.3437,24848.9684
2014-04-04 10:55:00,67.44,67.46,67.32,67.36,38299.32748204719,46.3437,46.3575,46.2613,46.2888,38299.3275
2014-04-04 11:00:00,67.38,67.39,67.29,67.3,24165.05186367264,46.3025,46.3094,46.2407,46.2475,24165.0519
2014-04-04 11:05:00,67.28,67.28,67.13,67.15,16755.955773395646,46.2338,46.2338,46.1307,46.1445,16755.9558
2014-04-04 11:10:00,67.14,67.24,67.14,67.24,9346.85968311866,46.1376,46.2063,46.1376,46.2063,9346.8597
2014-04-04 11:15:00,67.24,67.24,67.13,67.13,12994.414681408867,46.2063,46.2063,46.1307,46.1307,12994.4147
2014-04-04 11:20:00,67.14,67.2,67.08,67.09,20517.496865382425,46.1376,46.1788,46.0964,46.1032,20517.4969
2014-04-04 11:25:00,67.06,67.15,67.03,67.15,11968.539838139746,46.0826,46.1445,46.062,46.1445,11968.5398
2014-04-04 11:30:00,67.16,67.27,67.13,67.22,8320.984839849538,46.1513,46.2269,46.1307,46.1926,8320.9848
2014-04-04 11:35:00,67.24,67.24,67.1,67.16,16300.01139860937,46.2063,46.2063,46.1101,46.1513,16300.0114
2014-04-04 11:40:00,67.17,67.17,67.05,67.07,10030.776245298071,46.1582,46.1582,46.0757,46.0895,10030.7762
2014-04-04 11:45:00,67.08,67.1,66.95,67.03,24279.0379573692,46.0964,46.1101,46.007,46.062,24279.038
2014-04-04 11:50:00,67.03,67.1,67.01,67.03,35677.647327026105,46.062,46.1101,46.0483,46.062,35677.6473
2014-04-04 11:55:00,67.03,67.17,67.0,67.13,11626.58155705004,46.062,46.1582,46.0414,46.1307,11626.5816
2014-04-04 12:00:00,67.11,67.15,66.95,66.97,27470.64858087313,46.117,46.1445,46.007,46.0208,27470.6486
2014-04-04 12:05:00,66.96,67.01,66.89,66.97,10030.776245298071,46.0139,46.0483,45.9658,46.0208,10030.7762
2014-04-04 12:10:00,66.96,67.06,66.9,66.96,19947.56639689958,46.0139,46.0826,45.9727,46.0139,19947.5664
2014-04-04 12:15:00,66.97,67.08,66.96,67.07,10030.776245298071,46.0208,46.0964,46.0139,46.0895,10030.7762
2014-04-04 12:20:00,67.07,67.13,67.04,67.1,10486.72062008435,46.0895,46.1307,46.0689,46.1101,10486.7206
2014-04-04 12:25:00,67.09,67.1,67.02,67.07,16300.01139860937,46.1032,46.1101,46.0551,46.0895,16300.0114
2014-04-04 12:30:00,67.08,67.12,67.06,67.06,12196.512025532886,46.0964,46.1238,46.0826,46.0826,12196.512
2014-04-04 12:35:00,67.04,67.09,67.02,67.09,13906.30343098142,46.0689,46.1032,46.0551,46.1032,13906.3034
2014-04-04 12:40:00,67.09,67.17,67.05,67.05,23823.09358258293,46.1032,46.1582,46.0757,46.0757,23823.0936
2014-04-04 12:45:00,67.05,67.05,66.85,66.93,19833.58030320301,46.0757,46.0757,45.9383,45.9933,19833.5803
2014-04-04 12:50:00,66.93,67.0,66.91,66.98,7409.096090276987,45.9933,46.0414,45.9795,46.0276,7409.0961
2014-04-04 12:55:00,66.96,66.96,66.84,66.91,11170.637182263765,46.0139,46.0139,45.9314,45.9795,11170.6372
2014-04-04 13:00:00,66.91,66.95,66.79,66.89,10714.692807477488,45.9795,46.007,45.8971,45.9658,10714.6928
2014-04-04 13:05:00,66.9,66.99,66.85,66.94,16527.98358600251,45.9727,46.0345,45.9383,46.0002,16527.9836
2014-04-04 13:10:00,66.96,67.02,66.94,66.98,6383.221247007865,46.0139,46.0551,46.0002,46.0276,6383.2212
2014-04-04 13:15:00,66.99,67.07,66.99,67.02,12196.512025532886,46.0345,46.0895,46.0345,46.0551,12196.512
2014-04-04 13:20:00,67.01,67.01,66.88,66.9,16186.0253049128,46.0483,46.0483,45.9589,45.9727,16186.0253
2014-04-04 13:25:00,66.92,66.96,66.85,66.85,8093.0126524564,45.9864,46.0139,45.9383,45.9383,8093.0127
2014-04-04 13:30:00,66.87,66.89,66.75,66.75,27014.70420608686,45.9521,45.9658,45.8696,45.8696,27014.7042
2014-04-04 13:35:00,66.76,66.89,66.76,66.81,7295.109996580417,45.8765,45.9658,45.8765,45.9108,7295.11
2014-04-04 13:40:00,66.83,66.85,66.72,66.74,16869.941867092213,45.9246,45.9383,45.849,45.8627,16869.9419
2014-04-04 13:45:00,66.75,66.81,66.72,66.74,11170.637182263765,45.8696,45.9108,45.849,45.8627,11170.6372
2014-04-04 13:50:00,66.74,66.82,66.74,66.8,6497.2073407044345,45.8627,45.9177,45.8627,45.9039,6497.2073
2014-04-04 13:55:00,66.8,66.81,66.67,66.72,13564.345149891711,45.9039,45.9108,45.8146,45.849,13564.3451
2014-04-04 14:00:00,66.71,66.78,66.67,66.69,11626.58155705004,45.8421,45.8902,45.8146,45.8284,11626.5816
2014-04-04 14:05:00,66.71,66.73,66.62,66.63,9574.831870511798,45.8421,45.8558,45.7803,45.7871,9574.8319
2014-04-04 14:10:00,66.63,66.71,66.6,66.7,11854.553744443176,45.7871,45.8421,45.7665,45.8352,11854.5537
2014-04-04 14:15:00,66.71,66.84,66.71,66.78,11968.539838139746,45.8421,45.9314,45.8421,45.8902,11968.5398
2014-04-04 14:20:00,66.8,66.81,66.73,66.74,10030.776245298071,45.9039,45.9108,45.8558,45.8627,10030.7762
2014-04-04 14:25:00,66.72,66.73,66.63,66.67,15046.16436794711,45.849,45.8558,45.7871,45.8146,15046.1644
2014-04-04 14:30:00,66.67,66.68,66.6,66.6,10600.70671378092,45.8146,45.8215,45.7665,45.7665,10600.7067
2014-04-04 14:35:00,66.59,66.59,66.47,66.5,13678.331243588282,45.7596,45.7596,45.6772,45.6978,13678.3312
2014-04-04 14:40:00,66.5,66.64,66.5,66.6,52547.58919411832,45.6978,45.794,45.6978,45.7665,52547.5892
2014-04-04 14:45:00,66.6,66.66,66.55,66.65,29522.398267411376,45.7665,45.8077,45.7322,45.8009,29522.3983
2014-04-04 14:50:00,66.64,66.7,66.63,66.66,12766.44249401573,45.794,45.8352,45.7871,45.8077,12766.4425
2014-04-04 14:55:00,66.65,66.7,66.62,66.69,7751.054371366693,45.8009,45.8352,45.7803,45.8284,7751.0544
2014-04-04 15:00:00,66.68,66.68,66.58,66.6,18351.761085147613,45.8215,45.8215,45.7528,45.7665,18351.7611
2014-04-04 15:05:00,66.6,66.61,66.54,66.61,12652.45640031916,45.7665,45.7734,45.7253,45.7734,12652.4564
2014-04-04 15:10:00,66.62,66.68,66.62,66.66,19833.58030320301,45.7803,45.8215,45.7803,45.8077,19833.5803
2014-04-04 15:15:00,66.67,66.72,66.59,66.71,17211.90014818192,45.8146,45.849,45.7596,45.8421,17211.9001
2014-04-04 15:20:00,66.72,66.74,66.68,66.7,22227.28827083096,45.849,45.8627,45.8215,45.8352,22227.2883
2014-04-04 15:25:00,66.7,66.75,66.65,66.72,20061.552490596147,45.8352,45.8696,45.8009,45.849,20061.5525
2014-04-04 15:30:00,66.72,66.78,66.65,66.67,34651.772483756984,45.849,45.8902,45.8009,45.8146,34651.7725
2014-04-04 15:35:00,66.68,66.74,66.64,66.71,21543.371708651543,45.8215,45.8627,45.794,45.8421,21543.3717
2014-04-04 15:40:00,66.72,66.74,66.58,66.61,28382.537330445684,45.849,45.8627,45.7528,45.7734,28382.5373
2014-04-04 15:45:00,66.6,66.67,66.59,66.67,39325.20232531631,45.7665,45.8146,45.7596,45.8146,39325.2023
2014-04-04 15:50:00,66.66,66.66,66.51,66.65,114328.05197765872,45.8077,45.8077,45.7047,45.8009,114328.052
2014-04-04 15:55:00,66.64,66.67,66.5,66.52,184657.47178844185,45.794,45.8146,45.6978,45.7115,184657.4718
2014-04-07 09:30:00,66.65,66.84,66.46,66.75,60070.67137809187,45.8009,45.9314,45.6703,45.8696,60070.6714
2014-04-07 09:35:00,66.63,66.74,66.23,66.24,20403.51077168585,45.7871,45.8627,45.5123,45.5191,20403.5108
2014-04-07 09:40:00,66.31,66.35,66.14,66.2,14704.206086857404,45.5672,45.5947,45.4504,45.4916,14704.2061
2014-04-07 09:45:00,66.21,66.21,66.05,66.1,14362.247805767696,45.4985,45.4985,45.3886,45.4229,14362.2478
2014-04-07 09:50:00,66.1,66.11,66.0,66.01,17781.830616664767,45.4229,45.4298,45.3542,45.3611,17781.8306
2014-04-07 09:55:00,66.04,66.23,66.03,66.22,19035.677647327026,45.3817,45.5123,45.3748,45.5054,19035.6776
2014-04-07 10:00:00,66.26,66.26,66.11,66.14,23709.107488886355,45.5329,45.5329,45.4298,45.4504,23709.1075
2014-04-07 10:05:00,66.13,66.24,66.04,66.24,20973.4412401687,45.4435,45.5191,45.3817,45.5191,20973.4412
2014-04-07 10:10:00,66.26,66.32,66.17,66.27,33397.92545309472,45.5329,45.5741,45.471,45.5397,33397.9255
2014-04-07 10:15:00,66.28,66.3,66.17,66.21,14476.233899464263,45.5466,45.5604,45.471,45.4985,14476.2339
2014-04-07 10:20:00,66.21,66.24,66.11,66.11,29180.439986321668,45.4985,45.5191,45.4298,45.4298,29180.44
2014-04-07 10:25:00,66.14,66.24,66.06,66.1,17097.914054485354,45.4504,45.5191,45.3954,45.4229,17097.9141
2014-04-07 10:30:00,66.1,66.29,66.04,66.25,61324.518408754135,45.4229,45.5535,45.3817,45.526,61324.5184
2014-04-07 10:35:00,66.23,66.26,66.0,66.07,33055.96717200502,45.5123,45.5329,45.3542,45.4023,33055.9672
2014-04-07 10:40:00,66.06,66.21,66.03,66.21,18009.802804057905,45.3954,45.4985,45.3748,45.4985,18009.8028
2014-04-07 10:45:00,66.17,66.19,66.07,66.11,13678.331243588282,45.471,45.4848,45.4023,45.4298,13678.3312
2014-04-07 10:50:00,66.1,66.13,66.05,66.07,12082.525931836317,45.4229,45.4435,45.3886,45.4023,12082.5259
2014-04-07 10:55:00,66.06,66.14,66.04,66.1,13336.372962498575,45.3954,45.4504,45.3817,45.4229,13336.373
2014-04-07 11:00:00,66.1,66.19,66.06,66.15,28952.46779892853,45.4229,45.4848,45.3954,45.4573,28952.4678
2014-04-07 11:05:00,66.15,66.16,66.04,66.04,17097.914054485354,45.4573,45.4641,45.3817,45.3817,17097.9141
2014-04-07 11:10:00,66.03,66.09,65.99,66.05,14362.247805767696,45.3748,45.416,45.3473,45.3886,14362.2478
2014-04-07 11:15:00,66.05,66.13,66.03,66.09,13564.345149891711,45.3886,45.4435,45.3748,45.416,13564.3451
2014-04-07 11:20:00,66.08,66.1,65.94,66.0,9916.790151601504,45.4092,45.4229,45.313,45.3542,9916.7902
2014-04-07 11:25:00,65.97,66.0,65.96,65.97,7067.137809187279,45.3336,45.3542,45.3267,45.3336,7067.1378
2014-04-07 11:30:00,65.97,66.1,65.97,66.08,10600.70671378092,45.3336,45.4229,45.3336,45.4092,10600.7067
2014-04-07 11:35:00,66.07,66.12,66.04,66.08,8662.943120939246,45.4023,45.4367,45.3817,45.4092,8662.9431
2014-04-07 11:40:00,66.08,66.08,65.96,66.03,7865.040465063263,45.4092,45.4092,45.3267,45.3748,7865.0405
2014-04-07 11:45:00,66.02,66.05,65.99,66.02,10372.73452638778,45.3679,45.3886,45.3473,45.3679,10372.7345
2014-04-07 11:50:00,66.02,66.03,65.97,65.98,10714.692807477488,45.3679,45.3748,45.3336,45.3405,10714.6928
2014-04-07 11:55:00,65.96,66.01,65.94,66.0,8890.915308332384,45.3267,45.3611,45.313,45.3542,8890.9153
2014-04-07 12:00:00,65.96,66.07,65.96,66.05,9802.804057904936,45.3267,45.4023,45.3267,45.3886,9802.8041
2014-04-07 12:05:00,66.03,66.03,65.98,65.99,6497.2073407044345,45.3748,45.3748,45.3405,45.3473,6497.2073
2014-04-07 12:10:00,65.98,66.03,65.95,65.95,14248.261712071127,45.3405,45.3748,45.3198,45.3198,14248.2617
2014-04-07 12:15:00,65.94,65.94,65.89,65.89,11056.651088567194,45.313,45.313,45.2786,45.2786,11056.6511
2014-04-07 12:20:00,65.89,65.93,65.86,65.89,11056.651088567194,45.2786,45.3061,45.258,45.2786,11056.6511
2014-04-07 12:25:00,65.9,65.93,65.88,65.89,7979.026558759831,45.2855,45.3061,45.2717,45.2786,7979.0266
2014-04-07 12:30:00,65.89,65.93,65.83,65.93,5585.318591131882,45.2786,45.3061,45.2374,45.3061,5585.3186
2014-04-07 12:35:00,65.93,66.02,65.91,66.0,7067.137809187279,45.3061,45.3679,45.2924,45.3542,7067.1378
2014-04-07 12:40:00,66.0,66.03,65.98,66.0,21429.385614954976,45.3542,45.3748,45.3405,45.3542,21429.3856
2014-04-07 12:45:00,66.01,66.02,65.96,65.96,7409.096090276987,45.3611,45.3679,45.3267,45.3267,7409.0961
2014-04-07 12:50:00,65.96,66.03,65.96,66.03,9232.87358942209,45.3267,45.3748,45.3267,45.3748,9232.8736
2014-04-07 12:55:00,66.04,66.1,66.04,66.08,7979.026558759831,45.3817,45.4229,45.3817,45.4092,7979.0266
2014-04-07 13:00:00,66.08,66.1,66.03,66.05,7751.054371366693,45.4092,45.4229,45.3748,45.3886,7751.0544
2014-04-07 13:05:00,66.03,66.03,65.89,65.89,16527.98358600251,45.3748,45.3748,45.2786,45.2786,16527.9836
2014-04-07 13:10:00,65.9,65.98,65.88,65.97,11512.595463353471,45.2855,45.3405,45.2717,45.3336,11512.5955
2014-04-07 13:15:00,65.97,65.99,65.94,65.94,19719.59420950644,45.3336,45.3473,45.313,45.313,19719.5942
2014-04-07 13:20:00,65.94,66.05,65.93,66.0,11056.651088567194,45.313,45.3886,45.3061,45.3542,11056.6511
2014-04-07 13:25:00,66.0,66.0,65.92,65.95,13336.372962498575,45.3542,45.3542,45.2992,45.3198,13336.373
2014-04-07 13:30:00,65.94,65.94,65.82,65.88,35563.661233329534,45.313,45.313,45.2305,45.2717,35563.6612
2014-04-07 13:35:00,65.88,65.9,65.85,65.89,7181.123902883848,45.2717,45.2855,45.2511,45.2786,7181.1239
2014-04-07 13:40:00,65.89,66.0,65.89,65.95,17667.844522968197,45.2786,45.3542,45.2786,45.3198,17667.8445
2014-04-07 13:45:00,65.95,66.0,65.93,65.96,11626.58155705004,45.3198,45.3542,45.3061,45.3267,11626.5816
2014-04-07 13:50:00,65.97,65.99,65.93,65.96,7979.026558759831,45.3336,45.3473,45.3061,45.3267,7979.0266
2014-04-07 13:55:00,65.97,65.97,65.93,65.95,19377.635928416734,45.3336,45.3336,45.3061,45.3198,19377.6359
2014-04-07 14:00:00,65.94,66.01,65.9,65.99,10942.664994870624,45.313,45.3611,45.2855,45.3473,10942.665
2014-04-07 14:05:00,65.99,66.02,65.95,65.98,15502.108742733386,45.3473,45.3679,45.3198,45.3405,15502.1087
2014-04-07 14:10:00,65.97,65.97,65.91,65.91,13108.400775105438,45.3336,45.3336,45.2924,45.2924,13108.4008
2014-04-07 14:15:00,65.89,65.96,65.88,65.94,18465.74717884418,45.2786,45.3267,45.2717,45.313,18465.7472
2014-04-07 14:20:00,65.93,65.95,65.89,65.91,8890.915308332384,45.3061,45.3198,45.2786,45.2924,8890.9153
2014-04-07 14:25:00,65.92,65.97,65.9,65.97,12424.484212926023,45.2992,45.3336,45.2855,45.3336,12424.4842
2014-04-07 14:30:00,65.96,65.96,65.92,65.94,9802.804057904936,45.3267,45.3267,45.2992,45.313,9802.8041
2014-04-07 14:35:00,65.93,66.02,65.92,66.0,8890.915308332384,45.3061,45.3679,45.2992,45.3542,8890.9153
2014-04-07 14:40:00,66.01,66.1,66.0,66.1,17211.90014818192,45.3611,45.4229,45.3542,45.4229,17211.9001
2014-04-07 14:45:00,66.09,66.12,66.05,66.12,20403.51077168585,45.416,45.4367,45.3886,45.4367,20403.5108
2014-04-07 14:50:00,66.13,66.19,66.1,66.17,15046.16436794711,45.4435,45.4848,45.4229,45.471,15046.1644
2014-04-07 14:55:00,66.18,66.25,66.17,66.18,12196.512025532886,45.4779,45.526,45.471,45.4779,12196.512
2014-04-07 15:00:00,66.17,66.21,66.16,66.16,9232.87358942209,45.471,45.4985,45.4641,45.4641,9232.8736
2014-04-07 15:05:00,66.14,66.24,66.14,66.24,20973.4412401687,45.4504,45.5191,45.4504,45.5191,20973.4412
2014-04-07 15:10:00,66.23,66.32,66.19,66.32,16072.039211216232,45.5123,45.5741,45.4848,45.5741,16072.0392
2014-04-07 15:15:00,66.32,66.33,66.28,66.32,18693.71936623732,45.5741,45.581,45.5466,45.5741,18693.7194
2014-04-07 15:20:00,66.32,66.32,66.24,66.26,19035.677647327026,45.5741,45.5741,45.5191,45.5329,19035.6776
2014-04-07 15:25:00,66.28,66.35,66.28,66.33,18123.788897754475,45.5466,45.5947,45.5466,45.581,18123.7889
2014-04-07 15:30:00,66.34,66.34,66.25,66.26,18693.71936623732,45.5878,45.5878,45.526,45.5329,18693.7194
2014-04-07 15:35:00,66.26,66.3,66.24,66.24,76940.61324518408,45.5329,45.5604,45.5191,45.5191,76940.6132
2014-04-07 15:40:00,66.24,66.25,66.21,66.23,23367.14920779665,45.5191,45.526,45.4985,45.5123,23367.1492
2014-04-07 15:45:00,66.22,66.22,66.12,66.15,33739.88373418443,45.5054,45.5054,45.4367,45.4573,33739.8837
2014-04-07 15:50:00,66.15,66.16,66.02,66.02,52091.64481933204,45.4573,45.4641,45.3679,45.3679,52091.6448
2014-04-07 15:55:00,66.01,66.1,66.01,66.03,97230.13792317336,45.3611,45.4229,45.3611,45.3748,97230.1379
2014-04-08 09:30:00,66.2,66.35,65.94,66.24,56537.10247349824,45.4916,45.5947,45.313,45.5191,56537.1025
2014-04-08 09:35:00,66.17,66.28,66.14,66.26,7067.137809187279,45.471,45.5466,45.4504,45.5329,7067.1378
2014-04-08 09:40:00,66.26,66.32,66.19,66.19,11398.609369656902,45.5329,45.5741,45.4848,45.4848,11398.6094
2014-04-08 09:45:00,66.19,66.19,66.1,66.13,9232.87358942209,45.4848,45.4848,45.4229,45.4435,9232.8736
2014-04-08 09:50:00,66.12,66.17,66.02,66.16,15274.136555340248,45.4367,45.471,45.3679,45.4641,15274.1366
2014-04-08 09:55:00,66.21,66.25,66.1,66.14,17781.830616664767,45.4985,45.526,45.4229,45.4504,17781.8306
2014-04-08 10:00:00,66.13,66.3,66.13,66.22,11284.623275960334,45.4435,45.5604,45.4435,45.5054,11284.6233
2014-04-08 10:05:00,66.19,66.28,66.19,66.25,12766.44249401573,45.4848,45.5466,45.4848,45.526,12766.4425
2014-04-08 10:10:00,66.23,66.24,66.08,66.15,16641.969679699076,45.5123,45.5191,45.4092,45.4573,16641.9697
2014-04-08 10:15:00,66.16,66.24,66.11,66.11,16300.01139860937,45.4641,45.5191,45.4298,45.4298,16300.0114
2014-04-08 10:20:00,66.11,66.16,65.94,66.0,19263.649834720163,45.4298,45.4641,45.313,45.3542,19263.6498
2014-04-08 10:25:00,65.99,66.03,65.94,65.96,7067.137809187279,45.3473,45.3748,45.313,45.3267,7067.1378
2014-04-08 10:30:00,65.98,66.19,65.98,66.14,20631.482959078992,45.3405,45.4848,45.3405,45.4504,20631.483
2014-04-08 10:35:00,66.14,66.21,66.09,66.18,10030.776245298071,45.4504,45.4985,45.416,45.4779,10030.7762
2014-04-08 10:40:00,66.19,66.19,66.13,66.17,10942.664994870624,45.4848,45.4848,45.4435,45.471,10942.665
2014-04-08 10:45:00,66.17,66.21,66.14,66.16,11284.623275960334,45.471,45.4985,45.4504,45.4641,11284.6233
2014-04-08 10:50:00,66.17,66.3,66.17,66.24,19377.635928416734,45.471,45.5604,45.471,45.5191,19377.6359
2014-04-08 10:55:00,66.24,66.35,66.23,66.31,15046.16436794711,45.5191,45.5947,45.5123,45.5672,15046.1644
2014-04-08 11:00:00,66.31,66.46,66.31,66.46,24507.01014476234,45.5672,45.6703,45.5672,45.6703,24507.0101
2014-04-08 11:05:00,66.46,66.5,66.42,66.5,9574.831870511798,45.6703,45.6978,45.6428,45.6978,9574.8319
2014-04-08 11:10:00,66.5,66.5,66.43,66.45,10030.776245298071,45.6978,45.6978,45.6497,45.6634,10030.7762
2014-04-08 11:15:00,66.45,66.62,66.45,66.59,18807.705459933888,45.6634,45.7803,45.6634,45.7596,18807.7055
2014-04-08 11:20:00,66.58,66.61,66.57,66.6,10144.762338994642,45.7528,45.7734,45.7459,45.7665,10144.7623
2014-04-08 11:25:00,66.58,66.58,66.46,66.47,9346.85968311866,45.7528,45.7528,45.6703,45.6772,9346.8597
2014-04-08 11:30:00,66.48,66.51,66.47,66.47,8320.984839849538,45.684,45.7047,45.6772,45.6772,8320.9848
2014-04-08 11:35:00,66.48,66.49,66.4,66.46,23709.107488886355,45.684,45.6909,45.6291,45.6703,23709.1075
2014-04-08 11:40:00,66.46,66.5,66.41,66.46,18807.705459933888,45.6703,45.6978,45.6359,45.6703,18807.7055
2014-04-08 11:45:00,66.46,66.47,66.38,66.42,7751.054371366693,45.6703,45.6772,45.6153,45.6428,7751.0544
2014-04-08 11:50:00,66.42,66.44,66.38,66.42,9232.87358942209,45.6428,45.6566,45.6153,45.6428,9232.8736
2014-04-08 11:55:00,66.41,66.52,66.4,66.51,13678.331243588282,45.6359,45.7115,45.6291,45.7047,13678.3312
2014-04-08 12:00:00,66.5,66.51,66.43,66.44,12424.484212926023,45.6978,45.7047,45.6497,45.6566,12424.4842
2014-04-08 12:05:00,66.44,66.46,66.37,66.38,22341.27436452753,45.6566,45.6703,45.6085,45.6153,22341.2744
2014-04-08 12:10:00,66.39,66.39,66.32,66.36,15502.108742733386,45.6222,45.6222,45.5741,45.6016,15502.1087
2014-04-08 12:15:00,66.37,66.39,66.32,66.34,19149.6637410236,45.6085,45.6222,45.5741,45.5878,19149.6637
2014-04-08 12:20:00,66.34,66.35,66.29,66.31,30890.231391770205,45.5878,45.5947,45.5535,45.5672,30890.2314
2014-04-08 12:25:00,66.31,66.37,66.28,66.37,10942.664994870624,45.5672,45.6085,45.5466,45.6085,10942.665
2014-04-08 12:30:00,66.38,66.39,66.32,66.37,14590.219993160834,45.6153,45.6222,45.5741,45.6085,14590.22
2014-04-08 12:35:00,66.37,66.41,66.33,66.35,14476.233899464263,45.6085,45.6359,45.581,45.5947,14476.2339
2014-04-08 12:40:00,66.34,66.34,66.23,66.32,21201.41342756184,45.5878,45.5878,45.5123,45.5741,21201.4134
2014-04-08 12:45:00,66.32,66.35,66.31,66.33,7181.123902883848,45.5741,45.5947,45.5672,45.581,7181.1239
2014-04-08 12:50:00,66.33,66.35,66.29,66.35,4673.42984155933,45.581,45.5947,45.5535,45.5947,4673.4298
2014-04-08 12:55:00,66.36,66.39,66.34,66.36,13678.331243588282,45.6016,45.6222,45.5878,45.6016,13678.3312
2014-04-08 13:00:00,66.36,66.41,66.33,66.33,16413.997492305938,45.6016,45.6359,45.581,45.581,16413.9975
2014-04-08 13:05:00,66.33,66.37,66.32,66.35,15616.094836429957,45.581,45.6085,45.5741,45.5947,15616.0948
2014-04-08 13:10:00,66.36,66.37,66.32,66.36,17667.844522968197,45.6016,45.6085,45.5741,45.6016,17667.8445
2014-04-08 13:15:00,66.36,66.37,66.35,66.36,19377.635928416734,45.6016,45.6085,45.5947,45.6016,19377.6359
2014-04-08 13:20:00,66.37,66.41,66.35,66.41,21771.343896044684,45.6085,45.6359,45.5947,45.6359,21771.3439
2014-04-08 13:25:00,66.42,66.46,66.38,66.39,20973.4412401687,45.6428,45.6703,45.6153,45.6222,20973.4412
2014-04-08 13:30:00,66.4,66.4,66.34,66.34,8776.929214635815,45.6291,45.6291,45.5878,45.5878,8776.9292
2014-04-08 13:35:00,66.34,66.36,66.31,66.34,14476.233899464263,45.5878,45.6016,45.5672,45.5878,14476.2339
2014-04-08 13:40:00,66.34,66.4,66.34,66.35,17553.85842927163,45.5878,45.6291,45.5878,45.5947,17553.8584
2014-04-08 13:45:00,66.36,66.37,66.3,66.3,18465.74717884418,45.6016,45.6085,45.5604,45.5604,18465.7472
2014-04-08 13:50:00,66.28,66.29,66.24,66.27,13336.372962498575,45.5466,45.5535,45.5191,45.5397,13336.373
2014-04-08 13:55:00,66.26,66.31,66.25,66.3,15844.067023823094,45.5329,45.5672,45.526,45.5604,15844.067
2014-04-08 14:00:00,66.31,66.35,66.3,66.32,15160.15046164368,45.5672,45.5947,45.5604,45.5741,15160.1505
2014-04-08 14:05:00,66.32,66.32,66.21,66.21,9802.804057904936,45.5741,45.5741,45.4985,45.4985,9802.8041
2014-04-08 14:10:00,66.2,66.26,66.2,66.24,9004.901402028952,45.4916,45.5329,45.4916,45.5191,9004.9014
2014-04-08 14:15:00,66.25,66.25,66.18,66.19,3875.5271856833465,45.526,45.526,45.4779,45.4848,3875.5272
2014-04-08 14:20:00,66.2,66.22,66.16,66.19,7067.137809187279,45.4916,45.5054,45.4641,45.4848,7067.1378
2014-04-08 14:25:00,66.2,66.24,66.17,66.19,12652.45640031916,45.4916,45.5191,45.471,45.4848,12652.4564
2014-04-08 14:30:00,66.2,66.22,66.18,66.18,11056.651088567194,45.4916,45.5054,45.4779,45.4779,11056.6511
2014-04-08 14:35:00,66.18,66.19,66.15,66.15,10486.72062008435,45.4779,45.4848,45.4573,45.4573,10486.7206
2014-04-08 14:40:00,66.16,66.17,66.09,66.1,9004.901402028952,45.4641,45.471,45.416,45.4229,9004.9014
2014-04-08 14:45:00,66.1,66.2,66.1,66.2,16527.98358600251,45.4229,45.4916,45.4229,45.4916,16527.9836
2014-04-08 14:50:00,66.21,66.25,66.2,66.23,16527.98358600251,45.4985,45.526,45.4916,45.5123,16527.9836
2014-04-08 14:55:00,66.24,66.3,66.23,66.24,10828.678901174057,45.5191,45.5604,45.5123,45.5191,10828.6789
2014-04-08 15:00:00,66.24,66.24,66.17,66.17,10486.72062008435,45.5191,45.5191,45.471,45.471,10486.7206
2014-04-08 15:05:00,66.17,66.22,66.17,66.2,16755.955773395646,45.471,45.5054,45.471,45.4916,16755.9558
2014-04-08 15:10:00,66.21,66.24,66.16,66.23,22341.27436452753,45.4985,45.5191,45.4641,45.5123,22341.2744
2014-04-08 15:15:00,66.22,66.24,66.15,66.17,66453.89262509973,45.5054,45.5191,45.4573,45.471,66453.8926
2014-04-08 15:20:00,66.17,66.23,66.16,66.17,44910.52091644819,45.471,45.5123,45.4641,45.471,44910.5209
2014-04-08 15:25:00,66.17,66.21,66.17,66.19,22341.27436452753,45.471,45.4985,45.471,45.4848,22341.2744
2014-04-08 15:30:00,66.19,66.25,66.19,66.24,15844.067023823094,45.4848,45.526,45.4848,45.5191,15844.067
2014-04-08 15:35:00,66.25,66.27,66.23,66.24,31802.120141342755,45.526,45.5397,45.5123,45.5191,31802.1201
2014-04-08 15:40:00,66.24,66.25,66.2,66.2,30434.28701698393,45.5191,45.526,45.4916,45.4916,30434.287
2014-04-08 15:45:00,66.2,66.28,66.19,66.27,34993.73076484669,45.4916,45.5466,45.4848,45.5397,34993.7308
2014-04-08 15:50:00,66.26,66.3,66.22,66.24,79790.26558759832,45.5329,45.5604,45.5054,45.5191,79790.2656
2014-04-08 15:55:00,66.24,66.31,66.23,66.29,113530.14932178274,45.5191,45.5672,45.5123,45.5535,113530.1493
2014-04-09 09:30:00,66.21,66.49,66.01,66.27,55739.19981762225,45.4985,45.6909,45.3611,45.5397,55739.1998
2014-04-09 09:35:00,66.28,66.34,66.14,66.16,27014.70420608686,45.5466,45.5878,45.4504,45.4641,27014.7042
2014-04-09 09:40:00,66.2,66.26,66.03,66.05,25874.843269121167,45.4916,45.5329,45.3748,45.3886,25874.8433
2014-04-09 09:45:00,66.06,66.14,65.94,65.94,47760.17325886242,45.3954,45.4504,45.313,45.313,47760.1733
2014-04-09 09:50:00,65.96,66.07,65.85,66.04,22569.246551920667,45.3267,45.4023,45.2511,45.3817,22569.2466
2014-04-09 09:55:00,66.06,66.16,66.05,66.07,10828.678901174057,45.3954,45.4641,45.3886,45.4023,10828.6789
2014-04-09 10:00:00,66.06,66.14,66.03,66.07,13222.386868802008,45.3954,45.4504,45.3748,45.4023,13222.3869
2014-04-09 10:05:00,66.07,66.12,65.98,66.0,15844.067023823094,45.4023,45.4367,45.3405,45.3542,15844.067
2014-04-09 10:10:00,66.0,66.11,65.95,66.07,25988.82936281773,45.3542,45.4298,45.3198,45.4023,25988.8294
2014-04-09 10:15:00,66.08,66.24,66.08,66.19,14134.27561837456,45.4092,45.5191,45.4092,45.4848,14134.2756
2014-04-09 10:20:00,66.2,66.28,66.19,66.23,11512.595463353471,45.4916,45.5466,45.4848,45.5123,11512.5955
2014-04-09 10:25:00,66.23,66.23,66.14,66.14,11284.623275960334,45.5123,45.5123,45.4504,45.4504,11284.6233
2014-04-09 10:30:00,66.15,66.27,66.15,66.21,18009.802804057905,45.4573,45.5397,45.4573,45.4985,18009.8028
2014-04-09 10:35:00,66.2,66.24,66.13,66.15,42174.854667730535,45.4916,45.5191,45.4435,45.4573,42174.8547
2014-04-09 10:40:00,66.15,66.21,66.13,66.16,13678.331243588282,45.4573,45.4985,45.4435,45.4641,13678.3312
2014-04-09 10:45:00,66.17,66.17,65.99,66.02,21771.343896044684,45.471,45.471,45.3473,45.3679,21771.3439
2014-04-09 10:50:00,66.02,66.07,66.02,66.02,10714.692807477488,45.3679,45.4023,45.3679,45.3679,10714.6928
2014-04-09 10:55:00,66.03,66.1,66.03,66.03,9916.790151601504,45.3748,45.4229,45.3748,45.3748,9916.7902
2014-04-09 11:00:00,66.01,66.03,65.94,65.98,9346.85968311866,45.3611,45.3748,45.313,45.3405,9346.8597
2014-04-09 11:05:00,66.01,66.1,66.01,66.08,13336.372962498575,45.3611,45.4229,45.3611,45.4092,13336.373
2014-04-09 11:10:00,66.09,66.12,66.06,66.07,8320.984839849538,45.416,45.4367,45.3954,45.4023,8320.9848
2014-04-09 11:15:00,66.08,66.1,66.08,66.09,5585.318591131882,45.4092,45.4229,45.4092,45.416,5585.3186
2014-04-09 11:20:00,66.08,66.1,66.03,66.06,8206.998746152969,45.4092,45.4229,45.3748,45.3954,8206.9987
2014-04-09 11:25:00,66.07,66.09,66.05,66.06,10486.72062008435,45.4023,45.416,45.3886,45.3954,10486.7206
2014-04-09 11:30:00,66.05,66.17,66.03,66.15,9346.85968311866,45.3886,45.471,45.3748,45.4573,9346.8597
2014-04-09 11:35:00,66.15,66.24,66.15,66.24,10600.70671378092,45.4573,45.5191,45.4573,45.5191,10600.7067
2014-04-09 11:40:00,66.24,66.29,66.24,66.27,10372.73452638778,45.5191,45.5535,45.5191,45.5397,10372.7345
2014-04-09 11:45:00,66.27,66.33,66.26,66.29,7181.123902883848,45.5397,45.581,45.5329,45.5535,7181.1239
2014-04-09 11:50:00,66.28,66.32,66.25,66.25,7637.068277670124,45.5466,45.5741,45.526,45.526,7637.0683
2014-04-09 11:55:00,66.25,66.31,66.25,66.31,7067.137809187279,45.526,45.5672,45.526,45.5672,7067.1378
2014-04-09 12:00:00,66.32,66.34,66.29,66.29,11626.58155705004,45.5741,45.5878,45.5535,45.5535,11626.5816
2014-04-09 12:05:00,66.29,66.32,66.24,66.25,23709.107488886355,45.5535,45.5741,45.5191,45.526,23709.1075
2014-04-09 12:10:00,66.25,66.26,66.24,66.24,4673.42984155933,45.526,45.5329,45.5191,45.5191,4673.4298
2014-04-09 12:15:00,66.24,66.25,66.18,66.24,7865.040465063263,45.5191,45.526,45.4779,45.5191,7865.0405
2014-04-09 12:20:00,66.23,66.28,66.23,66.28,6725.179528097572,45.5123,45.5466,45.5123,45.5466,6725.1795
2014-04-09 12:25:00,66.28,66.32,66.28,66.3,8548.957027242677,45.5466,45.5741,45.5466,45.5604,8548.957
2014-04-09 12:30:00,66.3,66.32,66.29,66.29,9688.817964208369,45.5604,45.5741,45.5535,45.5535,9688.818
2014-04-09 12:35:00,66.29,66.32,66.27,66.3,6953.151715490711,45.5535,45.5741,45.5397,45.5604,6953.1517
2014-04-09 12:40:00,66.29,66.3,66.27,66.28,4445.457654166192,45.5535,45.5604,45.5397,45.5466,4445.4577
2014-04-09 12:45:00,66.29,66.33,66.28,66.32,11284.623275960334,45.5535,45.581,45.5466,45.5741,11284.6233
2014-04-09 12:50:00,66.32,66.34,66.3,66.3,12766.44249401573,45.5741,45.5878,45.5604,45.5604,12766.4425
2014-04-09 12:55:00,66.31,66.32,66.28,66.28,4217.485466773053,45.5672,45.5741,45.5466,45.5466,4217.4855
2014-04-09 13:00:00,66.28,66.33,66.28,66.33,8776.929214635815,45.5466,45.581,45.5466,45.581,8776.9292
2014-04-09 13:05:00,66.32,66.33,66.26,66.27,10600.70671378092,45.5741,45.581,45.5329,45.5397,10600.7067
2014-04-09 13:10:00,66.27,66.27,66.24,66.24,5813.29077852502,45.5397,45.5397,45.5191,45.5191,5813.2908
2014-04-09 13:15:00,66.24,66.28,66.24,66.24,8662.943120939246,45.5191,45.5466,45.5191,45.5191,8662.9431
2014-04-09 13:20:00,66.24,66.25,66.23,66.24,6839.165621794141,45.5191,45.526,45.5123,45.5191,6839.1656
2014-04-09 13:25:00,66.24,66.24,66.2,66.2,6155.249059614727,45.5191,45.5191,45.4916,45.4916,6155.2491
2014-04-09 13:30:00,66.21,66.21,66.17,66.19,12538.470306622592,45.4985,45.4985,45.471,45.4848,12538.4703
2014-04-09 13:35:00,66.19,66.19,66.18,66.18,2051.7496865382423,45.4848,45.4848,45.4779,45.4779,2051.7497
2014-04-09 13:40:00,66.18,66.21,66.15,66.21,11284.623275960334,45.4779,45.4985,45.4573,45.4985,11284.6233
2014-04-09 13:45:00,66.21,66.21,66.17,66.19,7295.109996580417,45.4985,45.4985,45.471,45.4848,7295.11
2014-04-09 13:50:00,66.19,66.22,66.16,66.17,12538.470306622592,45.4848,45.5054,45.4641,45.471,12538.4703
2014-04-09 13:55:00,66.17,66.17,66.1,66.12,15388.122649036815,45.471,45.471,45.4229,45.4367,15388.1226
2014-04-09 14:00:00,66.12,66.31,66.12,66.31,41148.97982446141,45.4367,45.5672,45.4367,45.5672,41148.9798
2014-04-09 14:05:00,66.3,66.41,66.27,66.38,21771.343896044684,45.5604,45.6359,45.5397,45.6153,21771.3439
2014-04-09 14:10:00,66.38,66.4,66.29,66.31,24279.0379573692,45.6153,45.6291,45.5535,45.5672,24279.038
2014-04-09 14:15:00,66.32,66.41,66.32,66.4,21999.31608343782,45.5741,45.6359,45.5741,45.6291,21999.3161
2014-04-09 14:20:00,66.4,66.44,66.39,66.43,24051.065769976063,45.6291,45.6566,45.6222,45.6497,24051.0658
2014-04-09 14:25:00,66.43,66.46,66.39,66.46,18807.705459933888,45.6497,45.6703,45.6222,45.6703,18807.7055
2014-04-09 14:30:00,66.45,66.5,66.43,66.46,26216.80155021088,45.6634,45.6978,45.6497,45.6703,26216.8016
2014-04-09 14:35:00,66.47,66.51,66.44,66.46,14362.247805767696,45.6772,45.7047,45.6566,45.6703,14362.2478
2014-04-09 14:40:00,66.46,66.46,66.42,66.43,13108.400775105438,45.6703,45.6703,45.6428,45.6497,13108.4008
2014-04-09 14:45:00,66.44,66.46,66.41,66.42,16755.955773395646,45.6566,45.6703,45.6359,45.6428,16755.9558
2014-04-09 14:50:00,66.41,66.43,66.39,66.4,14020.28952467799,45.6359,45.6497,45.6222,45.6291,14020.2895
2014-04-09 14:55:00,66.42,66.44,66.34,66.36,17097.914054485354,45.6428,45.6566,45.5878,45.6016,17097.9141
2014-04-09 15:00:00,66.35,66.37,66.32,66.37,14476.233899464263,45.5947,45.6085,45.5741,45.6085,14476.2339
2014-04-09 15:05:00,66.38,66.46,66.38,66.43,21201.41342756184,45.6153,45.6703,45.6153,45.6497,21201.4134
2014-04-09 15:10:00,66.43,66.48,66.42,66.46,19719.59420950644,45.6497,45.684,45.6428,45.6703,19719.5942
2014-04-09 15:15:00,66.47,66.49,66.43,66.49,19947.56639689958,45.6772,45.6909,45.6497,45.6909,19947.5664
2014-04-09 15:20:00,66.48,66.53,66.47,66.48,29522.398267411376,45.684,45.7184,45.6772,45.684,29522.3983
2014-04-09 15:25:00,66.48,66.49,66.43,66.47,20631.482959078992,45.684,45.6909,45.6497,45.6772,20631.483
2014-04-09 15:30:00,66.46,66.54,66.46,66.53,23139.17702040352,45.6703,45.7253,45.6703,45.7184,23139.177
2014-04-09 15:35:00,66.54,66.6,66.53,66.57,30320.30092328736,45.7253,45.7665,45.7184,45.7459,30320.3009
2014-04-09 15:40:00,66.57,66.61,66.55,66.6,16072.039211216232,45.7459,45.7734,45.7322,45.7665,16072.0392
2014-04-09 15:45:00,66.6,66.63,66.56,66.62,24051.065769976063,45.7665,45.7871,45.739,45.7803,24051.0658
2014-04-09 15:50:00,66.62,66.64,66.53,66.58,36703.522170295226,45.7803,45.794,45.7184,45.7528,36703.5222
2014-04-09 15:55:00,66.57,66.63,66.56,66.56,53801.43622478058,45.7459,45.7871,45.739,45.739,53801.4362
2014-04-10 09:30:00,68.5,68.54,67.59,67.8,145788.21383791178,47.0722,47.0996,46.4468,46.5911,145788.2138
2014-04-10 09:35:00,67.8,68.24,67.77,68.03,111820.3579163342,46.5911,46.8935,46.5705,46.7492,111820.3579
2014-04-10 09:40:00,67.99,68.19,67.99,68.01,88681.1808959307,46.7217,46.8591,46.7217,46.7354,88681.1809
2014-04-10 09:45:00,68.0,68.13,67.96,67.98,87655.30605266157,46.7286,46.8179,46.7011,46.7148,87655.3061
2014-04-10 09:50:00,67.98,68.03,67.77,67.78,82639.91793001254,46.7148,46.7492,46.5705,46.5774,82639.9179
2014-04-10 09:55:00,67.78,67.96,67.74,67.88,67821.72574945856,46.5774,46.7011,46.5499,46.6461,67821.7257
2014-04-10 10:00:00,67.86,67.95,67.67,67.82,140316.88134047645,46.6324,46.6942,46.5018,46.6049,140316.8813
2014-04-10 10:05:00,67.8,67.81,67.59,67.67,73749.00262168015,46.5911,46.598,46.4468,46.5018,73749.0026
2014-04-10 10:10:00,67.67,67.69,67.49,67.51,79676.27949390175,46.5018,46.5155,46.3781,46.3918,79676.2795
2014-04-10 10:15:00,67.51,67.64,67.44,67.52,59614.7270033056,46.3918,46.4812,46.3437,46.3987,59614.727
2014-04-10 10:20:00,67.51,67.64,67.46,67.6,33625.89764048786,46.3918,46.4812,46.3575,46.4537,33625.8976
2014-04-10 10:25:00,67.61,67.69,67.53,67.68,68619.62840533454,46.4606,46.5155,46.4056,46.5087,68619.6284
2014-04-10 10:30:00,67.69,67.71,67.56,67.56,31118.203579163343,46.5155,46.5293,46.4262,46.4262,31118.2036
2014-04-10 10:35:00,67.56,67.6,67.46,67.49,52205.63091302861,46.4262,46.4537,46.3575,46.3781,52205.6309
2014-04-10 10:40:00,67.49,67.49,67.32,67.35,41148.97982446141,46.3781,46.3781,46.2613,46.2819,41148.9798
2014-04-10 10:45:00,67.37,67.46,67.32,67.46,55625.21372392568,46.2956,46.3575,46.2613,46.3575,55625.2137
2014-04-10 10:50:00,67.46,67.55,67.43,67.53,43200.729510999656,46.3575,46.4193,46.3369,46.4056,43200.7295
2014-04-10 10:55:00,67.53,67.53,67.38,67.39,21543.371708651543,46.4056,46.4056,46.3025,46.3094,21543.3717
2014-04-10 11:00:00,67.37,67.44,67.32,67.41,40579.04935597857,46.2956,46.3437,46.2613,46.3231,40579.0494
2014-04-10 11:05:00,67.41,67.42,67.29,67.3,40351.07716858544,46.3231,46.33,46.2407,46.2475,40351.0772
2014-04-10 11:10:00,67.32,67.36,67.23,67.32,38755.27185683347,46.2613,46.2888,46.1994,46.2613,38755.2719
2014-04-10 11:15:00,67.32,67.34,67.22,67.22,26786.73201869372,46.2613,46.275,46.1926,46.1926,26786.732
2014-04-10 11:20:00,67.25,67.26,67.17,67.19,25532.88498803146,46.2132,46.2201,46.1582,46.1719,25532.885
2014-04-10 11:25:00,67.21,67.24,67.06,67.09,37273.45263877807,46.1857,46.2063,46.0826,46.1032,37273.4526
2014-04-10 11:30:00,67.1,67.23,67.09,67.2,27356.662487176563,46.1101,46.1994,46.1032,46.1788,27356.6625
2014-04-10 11:35:00,67.21,67.23,67.17,67.2,21315.399521258405,46.1857,46.1994,46.1582,46.1788,21315.3995
2014-04-10 11:40:00,67.19,67.32,67.14,67.26,96090.27698620768,46.1719,46.2613,46.1376,46.2201,96090.277
2014-04-10 11:45:00,67.27,67.27,67.16,67.21,30776.245298073634,46.2269,46.2269,46.1513,46.1857,30776.2453
2014-04-10 11:50:00,67.21,67.25,67.2,67.23,38983.2440442266,46.1857,46.2132,46.1788,46.1994,38983.244
2014-04-10 11:55:00,67.25,67.25,67.1,67.17,21543.371708651543,46.2132,46.2132,46.1101,46.1582,21543.3717
2014-04-10 12:00:00,67.16,67.19,66.95,66.96,14362.247805767696,46.1513,46.1719,46.007,46.0139,14362.2478
2014-04-10 12:05:00,66.97,66.97,66.87,66.87,19605.60811580987,46.0208,46.0208,45.9521,45.9521,19605.6081
2014-04-10 12:10:00,66.85,66.85,66.7,66.74,38527.29966944033,45.9383,45.9383,45.8352,45.8627,38527.2997
2014-04-10 12:15:00,66.76,66.83,66.72,66.72,21087.427333865267,45.8765,45.9246,45.849,45.849,21087.4273
2014-04-10 12:20:00,66.72,66.77,66.67,66.7,29636.384361107943,45.849,45.8833,45.8146,45.8352,29636.3844
2014-04-10 12:25:00,66.71,66.74,66.67,66.72,20175.53858429272,45.8421,45.8627,45.8146,45.849,20175.5386
2014-04-10 12:30:00,66.72,66.74,66.63,66.65,33169.95326570159,45.849,45.8627,45.7871,45.8009,33169.9533
2014-04-10 12:35:00,66.65,66.71,66.64,66.67,10714.692807477488,45.8009,45.8421,45.794,45.8146,10714.6928
2014-04-10 12:40:00,66.67,66.68,66.53,66.6,31004.21748546677,45.8146,45.8215,45.7184,45.7665,31004.2175
2014-04-10 12:45:00,66.58,66.6,66.53,66.57,8662.943120939246,45.7528,45.7665,45.7184,45.7459,8662.9431
2014-04-10 12:50:00,66.56,66.6,66.51,66.6,9688.817964208369,45.739,45.7665,45.7047,45.7665,9688.818
2014-04-10 12:55:00,66.6,66.6,66.5,66.5,11626.58155705004,45.7665,45.7665,45.6978,45.6978,11626.5816
2014-04-10 13:00:00,66.51,66.56,66.46,66.53,40579.04935597857,45.7047,45.739,45.6703,45.7184,40579.0494
2014-04-10 13:05:00,66.55,66.67,66.55,66.66,19149.6637410236,45.7322,45.8146,45.7322,45.8077,19149.6637
2014-04-10 13:10:00,66.67,66.69,66.58,66.6,14704.206086857404,45.8146,45.8284,45.7528,45.7665,14704.2061
2014-04-10 13:15:00,66.59,66.63,66.44,66.45,13450.359056195144,45.7596,45.7871,45.6566,45.6634,13450.3591
2014-04-10 13:20:00,66.42,66.44,66.35,66.36,12082.525931836317,45.6428,45.6566,45.5947,45.6016,12082.5259
2014-04-10 13:25:00,66.38,66.46,66.32,66.42,18693.71936623732,45.6153,45.6703,45.5741,45.6428,18693.7194
2014-04-10 13:30:00,66.42,66.49,66.39,66.45,11626.58155705004,45.6428,45.6909,45.6222,45.6634,11626.5816
2014-04-10 13:35:00,66.46,66.5,66.44,66.46,14248.261712071127,45.6703,45.6978,45.6566,45.6703,14248.2617
2014-04-10 13:40:00,66.46,66.46,66.38,66.38,14020.28952467799,45.6703,45.6703,45.6153,45.6153,14020.2895
2014-04-10 13:45:00,66.39,66.46,66.33,66.43,13792.317337284852,45.6222,45.6703,45.581,45.6497,13792.3173
2014-04-10 13:50:00,66.42,66.46,66.32,66.46,13906.30343098142,45.6428,45.6703,45.5741,45.6703,13906.3034
2014-04-10 13:55:00,66.46,66.52,66.46,66.5,8776.929214635815,45.6703,45.7115,45.6703,45.6978,8776.9292
2014-04-10 14:00:00,66.5,66.5,66.39,66.45,22113.30217713439,45.6978,45.6978,45.6222,45.6634,22113.3022
2014-04-10 14:05:00,66.46,66.46,66.38,66.39,24962.954519548617,45.6703,45.6703,45.6153,45.6222,24962.9545
2014-04-10 14:10:00,66.39,66.44,66.34,66.44,15730.080930126524,45.6222,45.6566,45.5878,45.6566,15730.0809
2014-04-10 14:15:00,66.45,66.47,66.39,66.44,14476.233899464263,45.6634,45.6772,45.6222,45.6566,14476.2339
2014-04-10 14:20:00,66.44,66.47,66.39,66.4,18579.73327254075,45.6566,45.6772,45.6222,45.6291,18579.7333
2014-04-10 14:25:00,66.41,66.41,66.28,66.28,22683.23264561724,45.6359,45.6359,45.5466,45.5466,22683.2326
2014-04-10 14:30:00,66.28,66.28,66.15,66.2,29066.4538926251,45.5466,45.5466,45.4573,45.4916,29066.4539
2014-04-10 14:35:00,66.2,66.2,66.04,66.14,28952.46779892853,45.4916,45.4916,45.3817,45.4504,28952.4678
2014-04-10 14:40:00,66.16,66.29,66.16,66.25,30206.31482959079,45.4641,45.5535,45.4641,45.526,30206.3148
2014-04-10 14:45:00,66.24,66.24,66.04,66.1,36247.57779550895,45.5191,45.5191,45.3817,45.4229,36247.5778
2014-04-10 14:50:00,66.1,66.17,66.06,66.08,31232.18967285992,45.4229,45.471,45.3954,45.4092,31232.1897
2014-04-10 14:55:00,66.09,66.17,66.03,66.15,24165.05186367264,45.416,45.471,45.3748,45.4573,24165.0519
2014-04-10 15:00:00,66.14,66.17,66.04,66.1,110566.51088567196,45.4504,45.471,45.3817,45.4229,110566.5109
2014-04-10 15:05:00,66.1,66.14,66.0,66.02,96546.22136099396,45.4229,45.4504,45.3542,45.3679,96546.2214
2014-04-10 15:10:00,66.01,66.12,65.99,66.07,28268.55123674912,45.3611,45.4367,45.3473,45.4023,28268.5512
2014-04-10 15:15:00,66.08,66.21,66.08,66.2,41376.95201185456,45.4092,45.4985,45.4092,45.4916,41376.952
2014-04-10 15:20:00,66.19,66.19,66.05,66.09,51179.75606975949,45.4848,45.4848,45.3886,45.416,51179.7561
2014-04-10 15:25:00,66.1,66.17,66.07,66.1,38413.31357574376,45.4229,45.471,45.4023,45.4229,38413.3136
2014-04-10 15:30:00,66.1,66.19,66.06,66.16,39211.21623161974,45.4229,45.4848,45.3954,45.4641,39211.2162
2014-04-10 15:35:00,66.17,66.24,66.17,66.17,34879.74467115012,45.471,45.5191,45.471,45.471,34879.7447
2014-04-10 15:40:00,66.18,66.19,66.13,66.19,56879.06075458794,45.4779,45.4848,45.4435,45.4848,56879.0608
2014-04-10 15:45:00,66.18,66.27,66.17,66.25,70329.41981078309,45.4779,45.5397,45.471,45.526,70329.4198
2014-04-10 15:50:00,66.26,66.26,66.11,66.15,99053.91542231847,45.5329,45.5329,45.4298,45.4573,99053.9154
2014-04-10 15:55:00,66.15,66.17,65.99,65.99,228086.1734868346,45.4573,45.471,45.3473,45.3473,228086.1735
2014-04-11 09:30:00,65.51,65.77,65.45,65.63,104297.27573236063,45.0175,45.1961,44.9762,45.0999,104297.2757
2014-04-11 09:35:00,65.74,65.95,65.61,65.86,27242.67639348,45.1755,45.3198,45.0862,45.258,27242.6764
2014-04-11 09:40:00,65.92,65.93,65.67,65.71,18807.705459933888,45.2992,45.3061,45.1274,45.1549,18807.7055
2014-04-11 09:45:00,65.74,65.85,65.62,65.77,20745.469052775563,45.1755,45.2511,45.0931,45.1961,20745.4691
2014-04-11 09:50:00,65.79,66.05,65.79,65.88,14704.206086857404,45.2099,45.3886,45.2099,45.2717,14704.2061
2014-04-11 09:55:00,65.88,65.88,65.73,65.78,10942.664994870624,45.2717,45.2717,45.1687,45.203,10942.665
2014-04-11 10:00:00,65.74,65.82,65.56,65.56,17895.816710361338,45.1755,45.2305,45.0518,45.0518,17895.8167
2014-04-11 10:05:00,65.54,65.6,65.39,65.39,35791.63342072268,45.0381,45.0793,44.935,44.935,35791.6334
2014-04-11 10:10:00,65.39,65.49,65.23,65.29,35905.61951441924,44.935,45.0037,44.8251,44.8663,35905.6195
2014-04-11 10:15:00,65.28,65.38,65.16,65.21,20289.524677989284,44.8594,44.9281,44.777,44.8113,20289.5247
2014-04-11 10:20:00,65.23,65.33,65.22,65.3,26672.74592499715,44.8251,44.8938,44.8182,44.8732,26672.7459
2014-04-11 10:25:00,65.32,65.46,65.32,65.39,22341.27436452753,44.8869,44.9831,44.8869,44.935,22341.2744
2014-04-11 10:30:00,65.39,65.56,65.32,65.48,28496.52342414225,44.935,45.0518,44.8869,44.9969,28496.5234
2014-04-11 10:35:00,65.51,65.53,65.38,65.38,15046.16436794711,45.0175,45.0312,44.9281,44.9281,15046.1644
2014-04-11 10:40:00,65.39,65.52,65.36,65.38,18009.802804057905,44.935,45.0244,44.9144,44.9281,18009.8028
2014-04-11 10:45:00,65.39,65.44,65.32,65.41,23025.190926706942,44.935,44.9694,44.8869,44.9488,23025.1909
2014-04-11 10:50:00,65.41,65.68,65.38,65.67,39553.17451270945,44.9488,45.1343,44.9281,45.1274,39553.1745
2014-04-11 10:55:00,65.69,65.71,65.62,65.62,15160.15046164368,45.1412,45.1549,45.0931,45.0931,15160.1505
2014-04-11 11:00:00,65.59,65.64,65.57,65.57,20631.482959078992,45.0725,45.1068,45.0587,45.0587,20631.483
2014-04-11 11:05:00,65.56,65.6,65.51,65.51,26558.75983130058,45.0518,45.0793,45.0175,45.0175,26558.7598
2014-04-11 11:10:00,65.51,65.68,65.51,65.68,37615.410919867776,45.0175,45.1343,45.0175,45.1343,37615.4109
2014-04-11 11:15:00,65.66,65.78,65.65,65.74,23937.079676279493,45.1206,45.203,45.1137,45.1755,23937.0797
2014-04-11 11:20:00,65.74,65.75,65.57,65.58,14134.27561837456,45.1755,45.1824,45.0587,45.0656,14134.2756
2014-04-11 11:25:00,65.58,65.58,65.46,65.51,35335.68904593639,45.0656,45.0656,44.9831,45.0175,35335.689
2014-04-11 11:30:00,65.5,65.53,65.47,65.53,28952.46779892853,45.0106,45.0312,44.99,45.0312,28952.4678
2014-04-11 11:35:00,65.53,65.54,65.44,65.51,68847.60059272769,45.0312,45.0381,44.9694,45.0175,68847.6006
2014-04-11 11:40:00,65.52,65.53,65.43,65.46,30776.245298073634,45.0244,45.0312,44.9625,44.9831,30776.2453
2014-04-11 11:45:00,65.47,65.47,65.37,65.39,15502.108742733386,44.99,44.99,44.9213,44.935,15502.1087
2014-04-11 11:50:00,65.4,65.41,65.36,65.37,17895.816710361338,44.9419,44.9488,44.9144,44.9213,17895.8167
2014-04-11 11:55:00,65.36,65.41,65.35,65.41,13108.400775105438,44.9144,44.9488,44.9075,44.9488,13108.4008
2014-04-11 12:00:00,65.39,65.53,65.39,65.52,19263.649834720163,44.935,45.0312,44.935,45.0244,19263.6498
2014-04-11 12:05:00,65.51,65.53,65.45,65.45,12994.414681408867,45.0175,45.0312,44.9762,44.9762,12994.4147
2014-04-11 12:10:00,65.44,65.45,65.32,65.32,11968.539838139746,44.9694,44.9762,44.8869,44.8869,11968.5398
2014-04-11 12:15:00,65.34,65.39,65.31,65.37,24165.05186367264,44.9007,44.935,44.88,44.9213,24165.0519
2014-04-11 12:20:00,65.36,65.36,65.31,65.35,18351.761085147613,44.9144,44.9144,44.88,44.9075,18351.7611
2014-04-11 12:25:00,65.36,65.41,65.36,65.37,14134.27561837456,44.9144,44.9488,44.9144,44.9213,14134.2756
2014-04-11 12:30:00,65.36,65.39,65.33,65.36,20175.53858429272,44.9144,44.935,44.8938,44.9144,20175.5386
2014-04-11 12:35:00,65.37,65.39,65.33,65.38,12424.484212926023,44.9213,44.935,44.8938,44.9281,12424.4842
2014-04-11 12:40:00,65.39,65.42,65.36,65.38,19719.59420950644,44.935,44.9556,44.9144,44.9281,19719.5942
2014-04-11 12:45:00,65.38,65.38,65.33,65.34,19605.60811580987,44.9281,44.9281,44.8938,44.9007,19605.6081
2014-04-11 12:50:00,65.33,65.33,65.17,65.17,39097.23013792317,44.8938,44.8938,44.7838,44.7838,39097.2301
2014-04-11 12:55:00,65.17,65.28,65.15,65.28,20973.4412401687,44.7838,44.8594,44.7701,44.8594,20973.4412
2014-04-11 13:00:00,65.28,65.29,65.21,65.21,18921.69155363046,44.8594,44.8663,44.8113,44.8113,18921.6916
2014-04-11 13:05:00,65.2,65.2,65.02,65.07,17895.816710361338,44.8045,44.8045,44.6808,44.7151,17895.8167
2014-04-11 13:10:00,65.06,65.12,65.03,65.09,24962.954519548617,44.7082,44.7495,44.6876,44.7289,24962.9545
2014-04-11 13:15:00,65.09,65.1,65.01,65.03,22227.28827083096,44.7289,44.7357,44.6739,44.6876,22227.2883
2014-04-11 13:20:00,65.02,65.05,65.0,65.01,17553.85842927163,44.6808,44.7014,44.667,44.6739,17553.8584
2014-04-11 13:25:00,65.01,65.02,64.94,64.96,27128.690299783422,44.6739,44.6808,44.6258,44.6395,27128.6903
2014-04-11 13:30:00,64.96,65.03,64.92,65.03,20517.496865382425,44.6395,44.6876,44.612,44.6876,20517.4969
2014-04-11 13:35:00,65.02,65.03,64.97,65.02,24051.065769976063,44.6808,44.6876,44.6464,44.6808,24051.0658
2014-04-11 13:40:00,65.02,65.13,65.02,65.1,24734.98233215548,44.6808,44.7563,44.6808,44.7357,24734.9823
2014-04-11 13:45:00,65.09,65.17,65.09,65.09,17097.914054485354,44.7289,44.7838,44.7289,44.7289,17097.9141
2014-04-11 13:50:00,65.1,65.12,65.03,65.03,19719.59420950644,44.7357,44.7495,44.6876,44.6876,19719.5942
2014-04-11 13:55:00,65.03,65.03,64.95,64.96,25190.926706941755,44.6876,44.6876,44.6327,44.6395,25190.9267
2014-04-11 14:00:00,64.96,65.09,64.96,65.05,28838.481705231963,44.6395,44.7289,44.6395,44.7014,28838.4817
2014-04-11 14:05:00,65.05,65.15,65.05,65.09,20061.552490596147,44.7014,44.7701,44.7014,44.7289,20061.5525
2014-04-11 14:10:00,65.09,65.09,64.92,64.93,20973.4412401687,44.7289,44.7289,44.612,44.6189,20973.4412
2014-04-11 14:15:00,64.95,64.97,64.84,64.89,26444.773737604013,44.6327,44.6464,44.5571,44.5914,26444.7737
2014-04-11 14:20:00,64.88,64.91,64.83,64.88,17781.830616664767,44.5846,44.6052,44.5502,44.5846,17781.8306
2014-04-11 14:25:00,64.87,64.92,64.8,64.89,24051.065769976063,44.5777,44.612,44.5296,44.5914,24051.0658
2014-04-11 14:30:00,64.89,64.92,64.85,64.92,38071.35529465405,44.5914,44.612,44.5639,44.612,38071.3553
2014-04-11 14:35:00,64.92,64.95,64.87,64.89,34537.78639006041,44.612,44.6327,44.5777,44.5914,34537.7864
2014-04-11 14:40:00,64.88,64.94,64.79,64.81,33283.93935939815,44.5846,44.6258,44.5227,44.5364,33283.9394
2014-04-11 14:45:00,64.81,64.81,64.68,64.68,29180.439986321668,44.5364,44.5364,44.4471,44.4471,29180.44
2014-04-11 14:50:00,64.68,64.81,64.65,64.81,56537.10247349824,44.4471,44.5364,44.4265,44.5364,56537.1025
2014-04-11 14:55:00,64.82,64.88,64.74,64.74,46506.32622820016,44.5433,44.5846,44.4883,44.4883,46506.3262
2014-04-11 15:00:00,64.75,64.75,64.68,64.74,30206.31482959079,44.4952,44.4952,44.4471,44.4883,30206.3148
2014-04-11 15:05:00,64.74,64.84,64.67,64.84,30434.28701698393,44.4883,44.5571,44.4402,44.5571,30434.287
2014-04-11 15:10:00,64.84,64.91,64.84,64.87,32144.078422432463,44.5571,44.6052,44.5571,44.5777,32144.0784
2014-04-11 15:15:00,64.87,64.95,64.86,64.94,20289.524677989284,44.5777,44.6327,44.5708,44.6258,20289.5247
2014-04-11 15:20:00,64.94,65.03,64.91,65.01,53345.4918499943,44.6258,44.6876,44.6052,44.6739,53345.4918
2014-04-11 15:25:00,65.01,65.02,64.84,64.88,53231.50575629773,44.6739,44.6808,44.5571,44.5846,53231.5058
2014-04-11 15:30:00,64.88,64.89,64.78,64.83,40807.02154337171,44.5846,44.5914,44.5158,44.5502,40807.0215
2014-04-11 15:35:00,64.83,64.9,64.83,64.89,43884.64607317907,44.5502,44.5983,44.5502,44.5914,43884.6461
2014-04-11 15:40:00,64.91,64.96,64.88,64.88,55739.19981762225,44.6052,44.6395,44.5846,44.5846,55739.1998
2014-04-11 15:45:00,64.88,64.89,64.75,64.79,95178.38823663512,44.5846,44.5914,44.4952,44.5227,95178.3882
2014-04-11 15:50:00,64.79,64.8,64.7,64.73,131084.00775105436,44.5227,44.5296,44.4609,44.4815,131084.0078
2014-04-11 15:55:00,64.72,64.77,64.67,64.69,242676.39347999543,44.4746,44.509,44.4402,44.454,242676.3935
2014-04-14 09:30:00,65.21,65.42,64.96,64.97,58360.879972643335,44.8113,44.9556,44.6395,44.6464,58360.88
2014-04-14 09:35:00,64.96,64.96,64.75,64.83,30776.245298073634,44.6395,44.6395,44.4952,44.5502,30776.2453
2014-04-14 09:40:00,64.83,64.91,64.61,64.65,38983.2440442266,44.5502,44.6052,44.399,44.4265,38983.244
2014-04-14 09:45:00,64.62,64.62,64.38,64.49,40921.00763706828,44.4059,44.4059,44.241,44.3166,40921.0076
2014-04-14 09:50:00,64.47,64.6,64.46,64.52,17895.816710361338,44.3028,44.3921,44.2959,44.3372,17895.8167
2014-04-14 09:55:00,64.53,64.55,64.43,64.5,18693.71936623732,44.344,44.3578,44.2753,44.3234,18693.7194
2014-04-14 10:00:00,64.5,64.67,64.47,64.6,19377.635928416734,44.3234,44.4402,44.3028,44.3921,19377.6359
2014-04-14 10:05:00,64.6,64.78,64.55,64.67,23367.14920779665,44.3921,44.5158,44.3578,44.4402,23367.1492
2014-04-14 10:10:00,64.7,64.7,64.56,64.62,12538.470306622592,44.4609,44.4609,44.3647,44.4059,12538.4703
2014-04-14 10:15:00,64.6,64.67,64.53,64.6,24507.01014476234,44.3921,44.4402,44.344,44.3921,24507.0101
2014-04-14 10:20:00,64.6,64.6,64.48,64.54,16072.039211216232,44.3921,44.3921,44.3097,44.3509,16072.0392
2014-04-14 10:25:00,64.53,64.6,64.46,64.51,31688.13404764619,44.344,44.3921,44.2959,44.3303,31688.134
2014-04-14 10:30:00,64.52,64.59,64.46,64.57,38413.31357574376,44.3372,44.3853,44.2959,44.3715,38413.3136
2014-04-14 10:35:00,64.58,64.67,64.51,64.64,27470.64858087313,44.3784,44.4402,44.3303,44.4196,27470.6486
2014-04-14 10:40:00,64.65,64.78,64.63,64.78,70101.44762338995,44.4265,44.5158,44.4128,44.5158,70101.4476
2014-04-14 10:45:00,64.78,64.83,64.73,64.74,17211.90014818192,44.5158,44.5502,44.4815,44.4883,17211.9001
2014-04-14 10:50:00,64.72,64.92,64.72,64.91,17439.87233557506,44.4746,44.612,44.4746,44.6052,17439.8723
2014-04-14 10:55:00,64.92,64.97,64.9,64.96,18237.77499145104,44.612,44.6464,44.5983,44.6395,18237.775
2014-04-14 11:00:00,64.96,65.01,64.94,65.0,8434.970933546107,44.6395,44.6739,44.6258,44.667,8434.9709
2014-04-14 11:05:00,64.99,65.06,64.99,65.03,19491.6220221133,44.6601,44.7082,44.6601,44.6876,19491.622
2014-04-14 11:10:00,65.03,65.03,64.93,64.99,18807.705459933888,44.6876,44.6876,44.6189,44.6601,18807.7055
2014-04-14 11:15:00,64.99,64.99,64.95,64.96,20745.469052775563,44.6601,44.6601,44.6327,44.6395,20745.4691
2014-04-14 11:20:00,64.96,64.96,64.89,64.94,12082.525931836317,44.6395,44.6395,44.5914,44.6258,12082.5259
2014-04-14 11:25:00,64.94,64.97,64.91,64.93,11056.651088567194,44.6258,44.6464,44.6052,44.6189,11056.6511
2014-04-14 11:30:00,64.93,65.04,64.93,65.04,37387.43873247464,44.6189,44.6945,44.6189,44.6945,37387.4387
2014-04-14 11:35:00,65.04,65.07,65.0,65.07,9916.790151601504,44.6945,44.7151,44.667,44.7151,9916.7902
2014-04-14 11:40:00,65.06,65.06,64.98,65.03,6383.221247007865,44.7082,44.7082,44.6533,44.6876,6383.2212
2014-04-14 11:45:00,65.05,65.1,65.03,65.09,23025.190926706942,44.7014,44.7357,44.6876,44.7289,23025.1909
2014-04-14 11:50:00,65.08,65.08,64.94,65.0,30092.32873589422,44.722,44.722,44.6258,44.667,30092.3287
2014-04-14 11:55:00,64.99,65.0,64.92,64.95,10942.664994870624,44.6601,44.667,44.612,44.6327,10942.665
2014-04-14 12:00:00,64.94,64.99,64.93,64.98,9460.84577681523,44.6258,44.6601,44.6189,44.6533,9460.8458
2014-04-14 12:05:00,64.98,64.98,64.9,64.96,5243.360310042175,44.6533,44.6533,44.5983,44.6395,5243.3603
2014-04-14 12:10:00,64.96,65.02,64.95,64.98,37957.36920095748,44.6395,44.6808,44.6327,44.6533,37957.3692
2014-04-14 12:15:00,64.98,65.07,64.97,65.05,11854.553744443176,44.6533,44.7151,44.6464,44.7014,11854.5537
2014-04-14 12:20:00,65.04,65.05,64.99,65.03,16755.955773395646,44.6945,44.7014,44.6601,44.6876,16755.9558
2014-04-14 12:25:00,65.03,65.07,65.02,65.07,8890.915308332384,44.6876,44.7151,44.6808,44.7151,8890.9153
2014-04-14 12:30:00,65.07,65.07,65.03,65.05,15730.080930126524,44.7151,44.7151,44.6876,44.7014,15730.0809
2014-04-14 12:35:00,65.04,65.12,65.04,65.06,12880.428587712298,44.6945,44.7495,44.6945,44.7082,12880.4286
2014-04-14 12:40:00,65.06,65.08,65.04,65.06,5585.318591131882,44.7082,44.722,44.6945,44.7082,5585.3186
2014-04-14 12:45:00,65.06,65.08,65.03,65.08,7181.123902883848,44.7082,44.722,44.6876,44.722,7181.1239
2014-04-14 12:50:00,65.1,65.12,65.07,65.12,5243.360310042175,44.7357,44.7495,44.7151,44.7495,5243.3603
2014-04-14 12:55:00,65.12,65.13,65.08,65.12,9460.84577681523,44.7495,44.7563,44.722,44.7495,9460.8458
2014-04-14 13:00:00,65.13,65.13,65.1,65.12,5357.346403738744,44.7563,44.7563,44.7357,44.7495,5357.3464
2014-04-14 13:05:00,65.11,65.16,65.11,65.15,4673.42984155933,44.7426,44.777,44.7426,44.7701,4673.4298
2014-04-14 13:10:00,65.14,65.14,65.06,65.08,6155.249059614727,44.7632,44.7632,44.7082,44.722,6155.2491
2014-04-14 13:15:00,65.06,65.07,65.03,65.03,4787.415935255899,44.7082,44.7151,44.6876,44.6876,4787.4159
2014-04-14 13:20:00,65.03,65.03,64.97,64.99,3989.513279379916,44.6876,44.6876,44.6464,44.6601,3989.5133
2014-04-14 13:25:00,65.01,65.02,64.95,64.96,9460.84577681523,44.6739,44.6808,44.6327,44.6395,9460.8458
2014-04-14 13:30:00,64.96,65.01,64.94,65.01,11284.623275960334,44.6395,44.6739,44.6258,44.6739,11284.6233
2014-04-14 13:35:00,65.0,65.07,64.99,65.07,8548.957027242677,44.667,44.7151,44.6601,44.7151,8548.957
2014-04-14 13:40:00,65.07,65.08,65.02,65.02,7181.123902883848,44.7151,44.722,44.6808,44.6808,7181.1239
2014-04-14 13:45:00,65.02,65.04,64.92,64.96,26330.787643907443,44.6808,44.6945,44.612,44.6395,26330.7876
2014-04-14 13:50:00,64.96,64.99,64.92,64.94,13450.359056195144,44.6395,44.6601,44.612,44.6258,13450.3591
2014-04-14 13:55:00,64.93,64.94,64.88,64.91,17553.85842927163,44.6189,44.6258,44.5846,44.6052,17553.8584
2014-04-14 14:00:00,64.91,64.96,64.91,64.94,33511.91154679129,44.6052,44.6395,44.6052,44.6258,33511.9115
2014-04-14 14:05:00,64.95,65.04,64.95,65.03,11854.553744443176,44.6327,44.6945,44.6327,44.6876,11854.5537
2014-04-14 14:10:00,65.02,65.02,64.95,64.96,6383.221247007865,44.6808,44.6808,44.6327,44.6395,6383.2212
2014-04-14 14:15:00,64.96,64.97,64.85,64.87,14020.28952467799,44.6395,44.6464,44.5639,44.5777,14020.2895
2014-04-14 14:20:00,64.86,64.86,64.81,64.84,27698.62076826627,44.5708,44.5708,44.5364,44.5571,27698.6208
2014-04-14 14:25:00,64.84,64.86,64.78,64.8,22341.27436452753,44.5571,44.5708,44.5158,44.5296,22341.2744
2014-04-14 14:30:00,64.77,64.82,64.72,64.77,14362.247805767696,44.509,44.5433,44.4746,44.509,14362.2478
2014-04-14 14:35:00,64.78,64.81,64.75,64.79,9574.831870511798,44.5158,44.5364,44.4952,44.5227,9574.8319
2014-04-14 14:40:00,64.78,64.79,64.69,64.75,29522.398267411376,44.5158,44.5227,44.454,44.4952,29522.3983
2014-04-14 14:45:00,64.76,64.8,64.74,64.78,22455.260458224097,44.5021,44.5296,44.4883,44.5158,22455.2605
2014-04-14 14:50:00,64.78,64.83,64.76,64.83,21201.41342756184,44.5158,44.5502,44.5021,44.5502,21201.4134
2014-04-14 14:55:00,64.82,64.82,64.68,64.68,14590.219993160834,44.5433,44.5433,44.4471,44.4471,14590.22
2014-04-14 15:00:00,64.69,64.71,64.66,64.68,57676.963410463926,44.454,44.4677,44.4334,44.4471,57676.9634
2014-04-14 15:05:00,64.68,64.72,64.67,64.68,31346.17576655648,44.4471,44.4746,44.4402,44.4471,31346.1758
2014-04-14 15:10:00,64.68,64.72,64.54,64.56,42516.81294882025,44.4471,44.4746,44.3509,44.3647,42516.8129
2014-04-14 15:15:00,64.58,64.72,64.58,64.69,73862.98871537672,44.3784,44.4746,44.3784,44.454,73862.9887
2014-04-14 15:20:00,64.71,64.71,64.63,64.7,22227.28827083096,44.4677,44.4677,44.4128,44.4609,22227.2883
2014-04-14 15:25:00,64.7,64.7,64.6,64.7,22797.218739313805,44.4609,44.4609,44.3921,44.4609,22797.2187
2014-04-14 15:30:00,64.71,64.85,64.71,64.81,36247.57779550895,44.4677,44.5639,44.4677,44.5364,36247.5778
2014-04-14 15:35:00,64.8,64.97,64.77,64.96,34423.80029636384,44.5296,44.6464,44.509,44.6395,34423.8003
2014-04-14 15:40:00,64.96,65.02,64.89,65.02,27128.690299783422,44.6395,44.6808,44.5914,44.6808,27128.6903
2014-04-14 15:45:00,65.01,65.06,64.96,65.0,48786.04810213154,44.6739,44.7082,44.6395,44.667,48786.0481
2014-04-14 15:50:00,65.0,65.11,65.0,65.01,56081.15809871196,44.667,44.7426,44.667,44.6739,56081.1581
2014-04-14 15:55:00,65.01,65.16,65.0,65.13,115125.95463353473,44.6739,44.777,44.667,44.7563,115125.9546
2014-04-15 09:30:00,65.18,65.36,64.93,65.11,30092.32873589422,44.7907,44.9144,44.6189,44.7426,30092.3287
2014-04-15 09:35:00,65.1,65.35,65.1,65.31,12538.470306622592,44.7357,44.9075,44.7357,44.88,12538.4703
2014-04-15 09:40:00,65.36,65.56,65.36,65.52,13450.359056195144,44.9144,45.0518,44.9144,45.0244,13450.3591
2014-04-15 09:45:00,65.57,65.6,65.52,65.58,5243.360310042175,45.0587,45.0793,45.0244,45.0656,5243.3603
2014-04-15 09:50:00,65.62,65.67,65.57,65.65,11512.595463353471,45.0931,45.1274,45.0587,45.1137,11512.5955
2014-04-15 09:55:00,65.62,65.63,65.56,65.56,6269.235153311296,45.0931,45.0999,45.0518,45.0518,6269.2352
2014-04-15 10:00:00,65.57,65.67,65.45,65.46,12310.498119229454,45.0587,45.1274,44.9762,44.9831,12310.4981
2014-04-15 10:05:00,65.44,65.44,65.34,65.39,8662.943120939246,44.9694,44.9694,44.9007,44.935,8662.9431
2014-04-15 10:10:00,65.39,65.4,65.17,65.18,6155.249059614727,44.935,44.9419,44.7838,44.7907,6155.2491
2014-04-15 10:15:00,65.17,65.3,65.12,65.14,9916.790151601504,44.7838,44.8732,44.7495,44.7632,9916.7902
2014-04-15 10:20:00,65.14,65.19,64.98,65.03,15844.067023823094,44.7632,44.7976,44.6533,44.6876,15844.067
2014-04-15 10:25:00,65.01,65.13,64.95,65.02,17439.87233557506,44.6739,44.7563,44.6327,44.6808,17439.8723
2014-04-15 10:30:00,64.97,65.07,64.88,65.07,20973.4412401687,44.6464,44.7151,44.5846,44.7151,20973.4412
2014-04-15 10:35:00,65.06,65.23,65.06,65.16,15616.094836429957,44.7082,44.8251,44.7082,44.777,15616.0948
2014-04-15 10:40:00,65.17,65.28,65.17,65.17,43770.6599794825,44.7838,44.8594,44.7838,44.7838,43770.66
2014-04-15 10:45:00,65.16,65.22,65.11,65.13,19833.58030320301,44.777,44.8182,44.7426,44.7563,19833.5803
2014-04-15 10:50:00,65.15,65.23,64.93,64.98,19035.677647327026,44.7701,44.8251,44.6189,44.6533,19035.6776
2014-04-15 10:55:00,64.96,65.06,64.89,64.96,17325.886241878492,44.6395,44.7082,44.5914,44.6395,17325.8862
2014-04-15 11:00:00,64.94,64.94,64.81,64.85,21429.385614954976,44.6258,44.6258,44.5364,44.5639,21429.3856
2014-04-15 11:05:00,64.87,65.03,64.87,64.93,14362.247805767696,44.5777,44.6876,44.5777,44.6189,14362.2478
2014-04-15 11:10:00,64.94,65.0,64.88,64.95,18123.788897754475,44.6258,44.667,44.5846,44.6327,18123.7889
2014-04-15 11:15:00,64.95,65.04,64.89,65.03,16755.955773395646,44.6327,44.6945,44.5914,44.6876,16755.9558
2014-04-15 11:20:00,65.03,65.13,64.98,65.06,13108.400775105438,44.6876,44.7563,44.6533,44.7082,13108.4008
2014-04-15 11:25:00,65.06,65.07,64.96,65.03,10030.776245298071,44.7082,44.7151,44.6395,44.6876,10030.7762
2014-04-15 11:30:00,65.02,65.13,64.99,65.08,16186.0253049128,44.6808,44.7563,44.6601,44.722,16186.0253
2014-04-15 11:35:00,65.07,65.1,65.0,65.0,10828.678901174057,44.7151,44.7357,44.667,44.667,10828.6789
2014-04-15 11:40:00,64.98,65.01,64.89,64.92,14020.28952467799,44.6533,44.6739,44.5914,44.612,14020.2895
2014-04-15 11:45:00,64.92,64.96,64.82,64.88,18123.788897754475,44.612,44.6395,44.5433,44.5846,18123.7889
2014-04-15 11:50:00,64.86,64.99,64.83,64.99,38299.32748204719,44.5708,44.6601,44.5502,44.6601,38299.3275
2014-04-15 11:55:00,64.99,65.02,64.83,64.91,20517.496865382425,44.6601,44.6808,44.5502,44.6052,20517.4969
2014-04-15 12:00:00,64.91,64.91,64.8,64.85,17895.816710361338,44.6052,44.6052,44.5296,44.5639,17895.8167
2014-04-15 12:05:00,64.84,64.89,64.78,64.87,18465.74717884418,44.5571,44.5914,44.5158,44.5777,18465.7472
2014-04-15 12:10:00,64.85,64.96,64.84,64.93,18693.71936623732,44.5639,44.6395,44.5571,44.6189,18693.7194
2014-04-15 12:15:00,64.92,64.94,64.87,64.88,6953.151715490711,44.612,44.6258,44.5777,44.5846,6953.1517
2014-04-15 12:20:00,64.91,64.91,64.75,64.77,8776.929214635815,44.6052,44.6052,44.4952,44.509,8776.9292
2014-04-15 12:25:00,64.79,64.96,64.74,64.96,14134.27561837456,44.5227,44.6395,44.4883,44.6395,14134.2756
2014-04-15 12:30:00,64.92,64.93,64.89,64.9,14818.192180553971,44.612,44.6189,44.5914,44.5983,14818.1922
2014-04-15 12:35:00,64.9,64.96,64.89,64.93,29066.4538926251,44.5983,44.6395,44.5914,44.6189,29066.4539
2014-04-15 12:40:00,64.92,65.0,64.91,64.92,12196.512025532886,44.612,44.667,44.6052,44.612,12196.512
2014-04-15 12:45:00,64.92,64.93,64.91,64.93,33853.869827881,44.612,44.6189,44.6052,44.6189,33853.8698
2014-04-15 12:50:00,64.93,65.01,64.91,64.98,20289.524677989284,44.6189,44.6739,44.6052,44.6533,20289.5247
2014-04-15 12:55:00,64.96,64.98,64.95,64.96,30662.259204377067,44.6395,44.6533,44.6327,44.6395,30662.2592
2014-04-15 13:00:00,64.96,65.03,64.95,65.03,38755.27185683347,44.6395,44.6876,44.6327,44.6876,38755.2719
2014-04-15 13:05:00,65.04,65.07,64.99,65.01,13564.345149891711,44.6945,44.7151,44.6601,44.6739,13564.3451
2014-04-15 13:10:00,64.99,65.01,64.96,65.01,16527.98358600251,44.6601,44.6739,44.6395,44.6739,16527.9836
2014-04-15 13:15:00,65.01,65.1,65.01,65.07,14020.28952467799,44.6739,44.7357,44.6739,44.7151,14020.2895
2014-04-15 13:20:00,65.06,65.07,65.01,65.05,9802.804057904936,44.7082,44.7151,44.6739,44.7014,9802.8041
2014-04-15 13:25:00,65.05,65.15,65.03,65.15,32941.98107830845,44.7014,44.7701,44.6876,44.7701,32941.9811
2014-04-15 13:30:00,65.17,65.22,65.09,65.18,23937.079676279493,44.7838,44.8182,44.7289,44.7907,23937.0797
2014-04-15 13:35:00,65.19,65.27,65.13,65.14,15844.067023823094,44.7976,44.8526,44.7563,44.7632,15844.067
2014-04-15 13:40:00,65.14,65.24,65.14,65.16,24620.99623845891,44.7632,44.8319,44.7632,44.777,24620.9962
2014-04-15 13:45:00,65.16,65.17,65.1,65.13,14476.233899464263,44.777,44.7838,44.7357,44.7563,14476.2339
2014-04-15 13:50:00,65.12,65.17,65.1,65.14,8434.970933546107,44.7495,44.7838,44.7357,44.7632,8434.9709
2014-04-15 13:55:00,65.15,65.3,65.11,65.27,9688.817964208369,44.7701,44.8732,44.7426,44.8526,9688.818
2014-04-15 14:00:00,65.28,65.38,65.27,65.38,15046.16436794711,44.8594,44.9281,44.8526,44.9281,15046.1644
2014-04-15 14:05:00,65.39,65.44,65.35,65.36,15502.108742733386,44.935,44.9694,44.9075,44.9144,15502.1087
2014-04-15 14:10:00,65.36,65.46,65.36,65.4,18693.71936623732,44.9144,44.9831,44.9144,44.9419,18693.7194
2014-04-15 14:15:00,65.41,65.51,65.41,65.47,43428.7016983928,44.9488,45.0175,44.9488,44.99,43428.7017
2014-04-15 14:20:00,65.47,65.53,65.46,65.53,33055.96717200502,44.99,45.0312,44.9831,45.0312,33055.9672
2014-04-15 14:25:00,65.52,65.56,65.48,65.5,48444.08982104183,45.0244,45.0518,44.9969,45.0106,48444.0898
2014-04-15 14:30:00,65.49,65.62,65.49,65.62,19605.60811580987,45.0037,45.0931,45.0037,45.0931,19605.6081
2014-04-15 14:35:00,65.6,65.62,65.55,65.61,10144.762338994642,45.0793,45.0931,45.045,45.0862,10144.7623
2014-04-15 14:40:00,65.61,65.64,65.59,65.62,24734.98233215548,45.0862,45.1068,45.0725,45.0931,24734.9823
2014-04-15 14:45:00,65.63,65.68,65.63,65.64,16300.01139860937,45.0999,45.1343,45.0999,45.1068,16300.0114
2014-04-15 14:50:00,65.62,65.73,65.61,65.7,16755.955773395646,45.0931,45.1687,45.0862,45.148,16755.9558
2014-04-15 14:55:00,65.7,65.7,65.62,65.62,14362.247805767696,45.148,45.148,45.0931,45.0931,14362.2478
2014-04-15 15:00:00,65.62,65.69,65.61,65.63,19605.60811580987,45.0931,45.1412,45.0862,45.0999,19605.6081
2014-04-15 15:05:00,65.64,65.66,65.6,65.65,79334.32121281204,45.1068,45.1206,45.0793,45.1137,79334.3212
2014-04-15 15:10:00,65.64,65.79,65.62,65.78,27242.67639348,45.1068,45.2099,45.0931,45.203,27242.6764
2014-04-15 15:15:00,65.77,65.88,65.71,65.88,33853.869827881,45.1961,45.2717,45.1549,45.2717,33853.8698
2014-04-15 15:20:00,65.89,65.91,65.8,65.82,45936.395759717314,45.2786,45.2924,45.2168,45.2305,45936.3958
2014-04-15 15:25:00,65.8,65.9,65.8,65.9,37387.43873247464,45.2168,45.2855,45.2168,45.2855,37387.4387
2014-04-15 15:30:00,65.9,65.91,65.81,65.82,29636.384361107943,45.2855,45.2924,45.2236,45.2305,29636.3844
2014-04-15 15:35:00,65.82,65.89,65.82,65.82,61894.44887723698,45.2305,45.2786,45.2305,45.2305,61894.4489
2014-04-15 15:40:00,65.82,65.85,65.78,65.8,37387.43873247464,45.2305,45.2511,45.203,45.2168,37387.4387
2014-04-15 15:45:00,65.81,65.89,65.81,65.87,48216.1176336487,45.2236,45.2786,45.2236,45.2649,48216.1176
2014-04-15 15:50:00,65.88,65.89,65.82,65.83,71583.26684144535,45.2717,45.2786,45.2305,45.2374,71583.2668
2014-04-15 15:55:00,65.83,65.88,65.8,65.87,159580.53117519664,45.2374,45.2717,45.2168,45.2649,159580.5312
2014-04-16 09:30:00,66.23,66.41,66.05,66.19,54371.36669326342,45.5123,45.6359,45.3886,45.4848,54371.3667
2014-04-16 09:35:00,66.16,66.24,65.9,65.93,47418.21497777271,45.4641,45.5191,45.2855,45.3061,47418.215
2014-04-16 09:40:00,65.95,65.96,65.86,65.88,49925.909039097234,45.3198,45.3267,45.258,45.2717,49925.909
2014-04-16 09:45:00,65.88,65.92,65.74,65.77,20631.482959078992,45.2717,45.2992,45.1755,45.1961,20631.483
2014-04-16 09:50:00,65.73,65.79,65.63,65.74,18123.788897754475,45.1687,45.2099,45.0999,45.1755,18123.7889
2014-04-16 09:55:00,65.74,65.96,65.74,65.81,13792.317337284852,45.1755,45.3267,45.1755,45.2236,13792.3173
2014-04-16 10:00:00,65.82,65.82,65.69,65.69,15160.15046164368,45.2305,45.2305,45.1412,45.1412,15160.1505
2014-04-16 10:05:00,65.68,65.73,65.63,65.67,34423.80029636384,45.1343,45.1687,45.0999,45.1274,34423.8003
2014-04-16 10:10:00,65.67,65.68,65.6,65.6,20403.51077168585,45.1274,45.1343,45.0793,45.0793,20403.5108
2014-04-16 10:15:00,65.63,65.71,65.6,65.7,23253.16311410008,45.0999,45.1549,45.0793,45.148,23253.1631
2014-04-16 10:20:00,65.7,65.73,65.63,65.63,31574.147953949618,45.148,45.1687,45.0999,45.0999,31574.148
2014-04-16 10:25:00,65.62,65.7,65.6,65.62,20631.482959078992,45.0931,45.148,45.0793,45.0931,20631.483
2014-04-16 10:30:00,65.63,65.67,65.61,65.66,17553.85842927163,45.0999,45.1274,45.0862,45.1206,17553.8584
2014-04-16 10:35:00,65.67,65.71,65.64,65.65,29180.439986321668,45.1274,45.1549,45.1068,45.1137,29180.44
2014-04-16 10:40:00,65.64,65.66,65.55,65.6,16300.01139860937,45.1068,45.1206,45.045,45.0793,16300.0114
2014-04-16 10:45:00,65.59,65.68,65.55,65.67,21543.371708651543,45.0725,45.1343,45.045,45.1274,21543.3717
2014-04-16 10:50:00,65.67,65.68,65.59,65.59,12994.414681408867,45.1274,45.1343,45.0725,45.0725,12994.4147
2014-04-16 10:55:00,65.59,65.67,65.57,65.57,13564.345149891711,45.0725,45.1274,45.0587,45.0587,13564.3451
2014-04-16 11:00:00,65.57,65.62,65.53,65.57,15730.080930126524,45.0587,45.0931,45.0312,45.0587,15730.0809
2014-04-16 11:05:00,65.56,65.68,65.56,65.68,13792.317337284852,45.0518,45.1343,45.0518,45.1343,13792.3173
2014-04-16 11:10:00,65.69,65.78,65.67,65.74,8776.929214635815,45.1412,45.203,45.1274,45.1755,8776.9292
2014-04-16 11:15:00,65.74,65.88,65.74,65.83,7751.054371366693,45.1755,45.2717,45.1755,45.2374,7751.0544
2014-04-16 11:20:00,65.83,65.87,65.78,65.87,9118.88749572552,45.2374,45.2649,45.203,45.2649,9118.8875
2014-04-16 11:25:00,65.87,65.89,65.82,65.89,7751.054371366693,45.2649,45.2786,45.2305,45.2786,7751.0544
2014-04-16 11:30:00,65.9,65.96,65.89,65.89,14248.261712071127,45.2855,45.3267,45.2786,45.2786,14248.2617
2014-04-16 11:35:00,65.89,65.9,65.82,65.85,32258.06451612904,45.2786,45.2855,45.2305,45.2511,32258.0645
2014-04-16 11:40:00,65.86,65.86,65.78,65.79,22569.246551920667,45.258,45.258,45.203,45.2099,22569.2466
2014-04-16 11:45:00,65.8,65.81,65.77,65.79,14590.219993160834,45.2168,45.2236,45.1961,45.2099,14590.22
2014-04-16 11:50:00,65.79,65.84,65.78,65.82,43884.64607317907,45.2099,45.2442,45.203,45.2305,43884.6461
2014-04-16 11:55:00,65.82,65.82,65.77,65.81,19719.59420950644,45.2305,45.2305,45.1961,45.2236,19719.5942
2014-04-16 12:00:00,65.8,65.88,65.79,65.88,32600.02279721874,45.2168,45.2717,45.2099,45.2717,32600.0228
2014-04-16 12:05:00,65.88,66.01,65.87,66.0,11398.609369656902,45.2717,45.3611,45.2649,45.3542,11398.6094
2014-04-16 12:10:00,65.99,66.05,65.99,66.03,9688.817964208369,45.3473,45.3886,45.3473,45.3748,9688.818
2014-04-16 12:15:00,66.03,66.1,66.02,66.09,15844.067023823094,45.3748,45.4229,45.3679,45.416,15844.067
2014-04-16 12:20:00,66.1,66.12,66.08,66.09,14134.27561837456,45.4229,45.4367,45.4092,45.416,14134.2756
2014-04-16 12:25:00,66.1,66.13,66.07,66.07,7637.068277670124,45.4229,45.4435,45.4023,45.4023,7637.0683
2014-04-16 12:30:00,66.08,66.1,65.96,65.97,9004.901402028952,45.4092,45.4229,45.3267,45.3336,9004.9014
2014-04-16 12:35:00,65.99,66.05,65.98,66.05,12082.525931836317,45.3473,45.3886,45.3405,45.3886,12082.5259
2014-04-16 12:40:00,66.03,66.08,66.02,66.04,8890.915308332384,45.3748,45.4092,45.3679,45.3817,8890.9153
2014-04-16 12:45:00,66.05,66.06,66.01,66.02,10828.678901174057,45.3886,45.3954,45.3611,45.3679,10828.6789
2014-04-16 12:50:00,66.03,66.1,66.02,66.09,14362.247805767696,45.3748,45.4229,45.3679,45.416,14362.2478
2014-04-16 12:55:00,66.09,66.09,66.01,66.01,15388.122649036815,45.416,45.416,45.3611,45.3611,15388.1226
2014-04-16 13:00:00,66.01,66.03,65.95,65.95,14932.178274250542,45.3611,45.3748,45.3198,45.3198,14932.1783
2014-04-16 13:05:00,65.95,66.07,65.94,66.07,25646.87108172803,45.3198,45.4023,45.313,45.4023,25646.8711
2014-04-16 13:10:00,66.06,66.06,66.01,66.05,12424.484212926023,45.3954,45.3954,45.3611,45.3886,12424.4842
2014-04-16 13:15:00,66.05,66.14,66.05,66.08,10828.678901174057,45.3886,45.4504,45.3886,45.4092,10828.6789
2014-04-16 13:20:00,66.07,66.11,66.03,66.08,14248.261712071127,45.4023,45.4298,45.3748,45.4092,14248.2617
2014-04-16 13:25:00,66.08,66.14,66.05,66.09,9460.84577681523,45.4092,45.4504,45.3886,45.416,9460.8458
2014-04-16 13:30:00,66.09,66.09,65.98,66.01,12766.44249401573,45.416,45.416,45.3405,45.3611,12766.4425
2014-04-16 13:35:00,66.0,66.04,65.94,66.04,11968.539838139746,45.3542,45.3817,45.313,45.3817,11968.5398
2014-04-16 13:40:00,66.04,66.1,66.04,66.07,16072.039211216232,45.3817,45.4229,45.3817,45.4023,16072.0392
2014-04-16 13:45:00,66.08,66.18,66.08,66.14,12424.484212926023,45.4092,45.4779,45.4092,45.4504,12424.4842
2014-04-16 13:50:00,66.14,66.23,66.12,66.19,54941.29716174627,45.4504,45.5123,45.4367,45.4848,54941.2972
2014-04-16 13:55:00,66.19,66.24,66.19,66.23,15046.16436794711,45.4848,45.5191,45.4848,45.5123,15046.1644
2014-04-16 14:00:00,66.23,66.24,66.19,66.19,18465.74717884418,45.5123,45.5191,45.4848,45.4848,18465.7472
2014-04-16 14:05:00,66.19,66.21,66.11,66.13,54029.40841217372,45.4848,45.4985,45.4298,45.4435,54029.4084
2014-04-16 14:10:00,66.12,66.16,66.08,66.08,10600.70671378092,45.4367,45.4641,45.4092,45.4092,10600.7067
2014-04-16 14:15:00,66.08,66.08,65.9,65.92,48672.06200843497,45.4092,45.4092,45.2855,45.2992,48672.062
2014-04-16 14:20:00,65.92,65.96,65.89,65.94,15730.080930126524,45.2992,45.3267,45.2786,45.313,15730.0809
2014-04-16 14:25:00,65.94,65.97,65.92,65.93,22227.28827083096,45.313,45.3336,45.2992,45.3061,22227.2883
2014-04-16 14:30:00,65.93,66.04,65.93,65.99,21429.385614954976,45.3061,45.3817,45.3061,45.3473,21429.3856
2014-04-16 14:35:00,66.0,66.02,65.94,65.96,12310.498119229454,45.3542,45.3679,45.313,45.3267,12310.4981
2014-04-16 14:40:00,65.96,66.03,65.93,66.02,20061.552490596147,45.3267,45.3748,45.3061,45.3679,20061.5525
2014-04-16 14:45:00,66.02,66.09,66.02,66.09,18123.788897754475,45.3679,45.416,45.3679,45.416,18123.7889
2014-04-16 14:50:00,66.09,66.14,66.08,66.14,14248.261712071127,45.416,45.4504,45.4092,45.4504,14248.2617
2014-04-16 14:55:00,66.12,66.14,66.1,66.1,12994.414681408867,45.4367,45.4504,45.4229,45.4229,12994.4147
2014-04-16 15:00:00,66.1,66.11,66.02,66.03,29522.398267411376,45.4229,45.4298,45.3679,45.3748,29522.3983
2014-04-16 15:05:00,66.03,66.04,65.96,66.04,27356.662487176563,45.3748,45.3817,45.3267,45.3817,27356.6625
2014-04-16 15:10:00,66.03,66.04,65.97,65.97,23139.17702040352,45.3748,45.3817,45.3336,45.3336,23139.177
2014-04-16 15:15:00,65.97,65.99,65.93,65.94,42972.75732360652,45.3336,45.3473,45.3061,45.313,42972.7573
2014-04-16 15:20:00,65.95,65.98,65.95,65.98,25418.89889433489,45.3198,45.3405,45.3198,45.3405,25418.8989
2014-04-16 15:25:00,65.98,66.0,65.97,65.98,22683.23264561724,45.3405,45.3542,45.3336,45.3405,22683.2326
2014-04-16 15:30:00,65.98,65.98,65.89,65.91,35335.68904593639,45.3405,45.3405,45.2786,45.2924,35335.689
2014-04-16 15:35:00,65.91,66.06,65.91,66.03,33967.85592157757,45.2924,45.3954,45.2924,45.3748,33967.8559
2014-04-16 15:40:00,66.03,66.11,66.02,66.11,17781.830616664767,45.3748,45.4298,45.3679,45.4298,17781.8306
2014-04-16 15:45:00,66.1,66.11,66.05,66.06,36589.536076598655,45.4229,45.4298,45.3886,45.3954,36589.5361
2014-04-16 15:50:00,66.06,66.15,66.06,66.14,49241.99247691782,45.3954,45.4573,45.3954,45.4504,49241.9925
2014-04-16 15:55:00,66.14,66.18,66.12,66.17,107488.88635586458,45.4504,45.4779,45.4367,45.471,107488.8864
2014-04-17 09:30:00,66.02,66.41,65.97,66.16,255556.8220677077,45.3679,45.6359,45.3336,45.4641,255556.8221
2014-04-17 09:35:00,66.1,66.28,66.08,66.28,12766.44249401573,45.4229,45.5466,45.4092,45.5466,12766.4425
2014-04-17 09:40:00,66.29,66.39,66.17,66.22,17667.844522968197,45.5535,45.6222,45.471,45.5054,17667.8445
2014-04-17 09:45:00,66.2,66.24,66.07,66.1,10372.73452638778,45.4916,45.5191,45.4023,45.4229,10372.7345
2014-04-17 09:50:00,66.15,66.18,66.06,66.06,13792.317337284852,45.4573,45.4779,45.3954,45.3954,13792.3173
2014-04-17 09:55:00,66.1,66.29,66.1,66.26,13450.359056195144,45.4229,45.5535,45.4229,45.5329,13450.3591
2014-04-17 10:00:00,66.27,66.27,66.15,66.24,9118.88749572552,45.5397,45.5397,45.4573,45.5191,9118.8875
2014-04-17 10:05:00,66.27,66.31,66.17,66.29,12538.470306622592,45.5397,45.5672,45.471,45.5535,12538.4703
2014-04-17 10:10:00,66.32,66.49,66.32,66.47,11854.553744443176,45.5741,45.6909,45.5741,45.6772,11854.5537
2014-04-17 10:15:00,66.49,66.49,66.33,66.39,13678.331243588282,45.6909,45.6909,45.581,45.6222,13678.3312
2014-04-17 10:20:00,66.39,66.45,66.33,66.45,8776.929214635815,45.6222,45.6634,45.581,45.6634,8776.9292
2014-04-17 10:25:00,66.46,66.58,66.42,66.58,10144.762338994642,45.6703,45.7528,45.6428,45.7528,10144.7623
2014-04-17 10:30:00,66.6,66.6,66.49,66.49,18807.705459933888,45.7665,45.7665,45.6909,45.6909,18807.7055
2014-04-17 10:35:00,66.48,66.6,66.47,66.6,20859.45514647213,45.684,45.7665,45.6772,45.7665,20859.4551
2014-04-17 10:40:00,66.6,66.62,66.54,66.57,32030.092328735893,45.7665,45.7803,45.7253,45.7459,32030.0923
2014-04-17 10:45:00,66.55,66.6,66.53,66.57,41718.91029294426,45.7322,45.7665,45.7184,45.7459,41718.9103
2014-04-17 10:50:00,66.56,66.67,66.56,66.65,14362.247805767696,45.739,45.8146,45.739,45.8009,14362.2478
2014-04-17 10:55:00,66.63,66.74,66.61,66.73,17667.844522968197,45.7871,45.8627,45.7734,45.8558,17667.8445
2014-04-17 11:00:00,66.73,66.81,66.73,66.79,25532.88498803146,45.8558,45.9108,45.8558,45.8971,25532.885
2014-04-17 11:05:00,66.78,66.8,66.74,66.75,13108.400775105438,45.8902,45.9039,45.8627,45.8696,13108.4008
2014-04-17 11:10:00,66.75,66.77,66.68,66.68,15844.067023823094,45.8696,45.8833,45.8215,45.8215,15844.067
2014-04-17 11:15:00,66.68,66.7,66.65,66.7,10372.73452638778,45.8215,45.8352,45.8009,45.8352,10372.7345
2014-04-17 11:20:00,66.7,66.77,66.69,66.74,11740.567650746609,45.8352,45.8833,45.8284,45.8627,11740.5677
2014-04-17 11:25:00,66.73,66.75,66.68,66.73,9460.84577681523,45.8558,45.8696,45.8215,45.8558,9460.8458
2014-04-17 11:30:00,66.74,66.74,66.7,66.72,7067.137809187279,45.8627,45.8627,45.8352,45.849,7067.1378
2014-04-17 11:35:00,66.72,66.73,66.69,66.71,19035.677647327026,45.849,45.8558,45.8284,45.8421,19035.6776
2014-04-17 11:40:00,66.71,66.78,66.69,66.77,12538.470306622592,45.8421,45.8902,45.8284,45.8833,12538.4703
2014-04-17 11:45:00,66.77,66.79,66.74,66.74,7067.137809187279,45.8833,45.8971,45.8627,45.8627,7067.1378
2014-04-17 11:50:00,66.74,66.77,66.7,66.74,11626.58155705004,45.8627,45.8833,45.8352,45.8627,11626.5816
2014-04-17 11:55:00,66.74,66.8,66.74,66.78,34651.772483756984,45.8627,45.9039,45.8627,45.8902,34651.7725
2014-04-17 12:00:00,66.78,66.88,66.73,66.87,20859.45514647213,45.8902,45.9589,45.8558,45.9521,20859.4551
2014-04-17 12:05:00,66.88,66.88,66.82,66.82,9118.88749572552,45.9589,45.9589,45.9177,45.9177,9118.8875
2014-04-17 12:10:00,66.82,66.82,66.76,66.81,14020.28952467799,45.9177,45.9177,45.8765,45.9108,14020.2895
2014-04-17 12:15:00,66.81,66.82,66.74,66.74,11170.637182263765,45.9108,45.9177,45.8627,45.8627,11170.6372
2014-04-17 12:20:00,66.74,66.77,66.73,66.76,7637.068277670124,45.8627,45.8833,45.8558,45.8765,7637.0683
2014-04-17 12:25:00,66.76,66.82,66.76,66.81,8434.970933546107,45.8765,45.9177,45.8765,45.9108,8434.9709
2014-04-17 12:30:00,66.81,66.83,66.77,66.83,12424.484212926023,45.9108,45.9246,45.8833,45.9246,12424.4842
2014-04-17 12:35:00,66.82,66.88,66.8,66.87,16072.039211216232,45.9177,45.9589,45.9039,45.9521,16072.0392
2014-04-17 12:40:00,66.87,66.95,66.87,66.9,24393.02405106577,45.9521,46.007,45.9521,45.9727,24393.0241
2014-04-17 12:45:00,66.89,66.93,66.85,66.88,16186.0253049128,45.9658,45.9933,45.9383,45.9589,16186.0253
2014-04-17 12:50:00,66.88,66.91,66.84,66.84,22797.218739313805,45.9589,45.9795,45.9314,45.9314,22797.2187
2014-04-17 12:55:00,66.84,66.84,66.81,66.81,12652.45640031916,45.9314,45.9314,45.9108,45.9108,12652.4564
2014-04-17 13:00:00,66.81,66.85,66.78,66.83,18693.71936623732,45.9108,45.9383,45.8902,45.9246,18693.7194
2014-04-17 13:05:00,66.82,66.85,66.82,66.85,16641.969679699076,45.9177,45.9383,45.9177,45.9383,16641.9697
2014-04-17 13:10:00,66.88,66.91,66.83,66.85,18351.761085147613,45.9589,45.9795,45.9246,45.9383,18351.7611
2014-04-17 13:15:00,66.86,66.88,66.82,66.82,9916.790151601504,45.9452,45.9589,45.9177,45.9177,9916.7902
2014-04-17 13:20:00,66.81,66.85,66.79,66.85,7181.123902883848,45.9108,45.9383,45.8971,45.9383,7181.1239
2014-04-17 13:25:00,66.83,66.85,66.82,66.85,15502.108742733386,45.9246,45.9383,45.9177,45.9383,15502.1087
2014-04-17 13:30:00,66.85,66.89,66.84,66.89,39439.18841901288,45.9383,45.9658,45.9314,45.9658,39439.1884
2014-04-17 13:35:00,66.89,66.93,66.89,66.91,18807.705459933888,45.9658,45.9933,45.9658,45.9795,18807.7055
2014-04-17 13:40:00,66.93,66.96,66.92,66.96,34195.82810897071,45.9933,46.0139,45.9864,46.0139,34195.8281
2014-04-17 13:45:00,66.96,66.97,66.95,66.97,14932.178274250542,46.0139,46.0208,46.007,46.0208,14932.1783
2014-04-17 13:50:00,66.97,67.0,66.96,67.0,12652.45640031916,46.0208,46.0414,46.0139,46.0414,12652.4564
2014-04-17 13:55:00,67.0,67.03,66.99,67.02,14362.247805767696,46.0414,46.062,46.0345,46.0551,14362.2478
2014-04-17 14:00:00,67.01,67.02,66.94,66.96,19719.59420950644,46.0483,46.0551,46.0002,46.0139,19719.5942
2014-04-17 14:05:00,66.96,67.0,66.94,66.94,15616.094836429957,46.0139,46.0414,46.0002,46.0002,15616.0948
2014-04-17 14:10:00,66.94,66.99,66.93,66.98,12994.414681408867,46.0002,46.0345,45.9933,46.0276,12994.4147
2014-04-17 14:15:00,66.98,67.0,66.97,66.98,9004.901402028952,46.0276,46.0414,46.0208,46.0276,9004.9014
2014-04-17 14:20:00,66.98,67.02,66.97,67.01,6839.165621794141,46.0276,46.0551,46.0208,46.0483,6839.1656
2014-04-17 14:25:00,67.0,67.02,66.98,67.01,16186.0253049128,46.0414,46.0551,46.0276,46.0483,16186.0253
2014-04-17 14:30:00,67.01,67.02,66.95,66.96,19833.58030320301,46.0483,46.0551,46.007,46.0139,19833.5803
2014-04-17 14:35:00,66.97,67.0,66.96,66.97,25760.8571754246,46.0208,46.0414,46.0139,46.0208,25760.8572
2014-04-17 14:40:00,66.96,67.03,66.96,67.02,31346.17576655648,46.0139,46.062,46.0139,46.0551,31346.1758
2014-04-17 14:45:00,67.02,67.06,67.0,67.0,32030.092328735893,46.0551,46.0826,46.0414,46.0414,32030.0923
2014-04-17 14:50:00,67.0,67.03,66.97,67.02,13906.30343098142,46.0414,46.062,46.0208,46.0551,13906.3034
2014-04-17 14:55:00,67.02,67.03,66.98,67.01,11512.595463353471,46.0551,46.062,46.0276,46.0483,11512.5955
2014-04-17 15:00:00,67.01,67.03,67.0,67.03,19263.649834720163,46.0483,46.062,46.0414,46.062,19263.6498
2014-04-17 15:05:00,67.03,67.06,66.99,67.0,23025.190926706942,46.062,46.0826,46.0345,46.0414,23025.1909
2014-04-17 15:10:00,67.01,67.05,67.01,67.03,8776.929214635815,46.0483,46.0757,46.0483,46.062,8776.9292
2014-04-17 15:15:00,67.04,67.07,67.02,67.03,15274.136555340248,46.0689,46.0895,46.0551,46.062,15274.1366
2014-04-17 15:20:00,67.03,67.05,67.03,67.03,14362.247805767696,46.062,46.0757,46.062,46.062,14362.2478
2014-04-17 15:25:00,67.04,67.06,67.03,67.05,9346.85968311866,46.0689,46.0826,46.062,46.0757,9346.8597
2014-04-17 15:30:00,67.05,67.06,66.97,66.98,18009.802804057905,46.0757,46.0826,46.0208,46.0276,18009.8028
2014-04-17 15:35:00,66.97,67.01,66.97,66.99,30662.259204377067,46.0208,46.0483,46.0208,46.0345,30662.2592
2014-04-17 15:40:00,66.99,67.01,66.98,66.99,23367.14920779665,46.0345,46.0483,46.0276,46.0345,23367.1492
2014-04-17 15:45:00,67.0,67.03,66.96,67.03,29522.398267411376,46.0414,46.062,46.0139,46.062,29522.3983
2014-04-17 15:50:00,67.03,67.06,67.0,67.0,58816.82434742962,46.062,46.0826,46.0414,46.0414,58816.8243
2014-04-17 15:55:00,67.0,67.03,66.92,66.95,99965.80417189102,46.0414,46.062,45.9864,46.007,99965.8042
2014-04-21 09:30:00,66.47,66.92,66.47,66.65,88567.19480223412,45.6772,45.9864,45.6772,45.8009,88567.1948
2014-04-21 09:35:00,66.74,66.77,66.55,66.62,36589.536076598655,45.8627,45.8833,45.7322,45.7803,36589.5361
2014-04-21 09:40:00,66.6,66.87,66.57,66.82,7295.109996580417,45.7665,45.9521,45.7459,45.9177,7295.11
2014-04-21 09:45:00,66.78,66.88,66.71,66.82,6953.151715490711,45.8902,45.9589,45.8421,45.9177,6953.1517
2014-04-21 09:50:00,66.81,66.84,66.74,66.74,6155.249059614727,45.9108,45.9314,45.8627,45.8627,6155.2491
2014-04-21 09:55:00,66.77,66.86,66.74,66.82,9802.804057904936,45.8833,45.9452,45.8627,45.9177,9802.8041
2014-04-21 10:00:00,66.83,66.97,66.83,66.97,12196.512025532886,45.9246,46.0208,45.9246,46.0208,12196.512
2014-04-21 10:05:00,67.01,67.05,66.91,66.95,6839.165621794141,46.0483,46.0757,45.9795,46.007,6839.1656
2014-04-21 10:10:00,66.96,66.98,66.89,66.95,10372.73452638778,46.0139,46.0276,45.9658,46.007,10372.7345
2014-04-21 10:15:00,66.92,67.06,66.9,66.96,14704.206086857404,45.9864,46.0826,45.9727,46.0139,14704.2061
2014-04-21 10:20:00,66.95,66.96,66.88,66.89,9460.84577681523,46.007,46.0139,45.9589,45.9658,9460.8458
2014-04-21 10:25:00,66.91,66.96,66.86,66.89,5699.304684828451,45.9795,46.0139,45.9452,45.9658,5699.3047
2014-04-21 10:30:00,66.88,66.88,66.79,66.8,9460.84577681523,45.9589,45.9589,45.8971,45.9039,9460.8458
2014-04-21 10:35:00,66.78,66.8,66.73,66.74,8206.998746152969,45.8902,45.9039,45.8558,45.8627,8206.9987
2014-04-21 10:40:00,66.74,66.8,66.74,66.74,5585.318591131882,45.8627,45.9039,45.8627,45.8627,5585.3186
2014-04-21 10:45:00,66.74,66.84,66.74,66.84,5471.332497435313,45.8627,45.9314,45.8627,45.9314,5471.3325
2014-04-21 10:50:00,66.84,66.87,66.78,66.86,10942.664994870624,45.9314,45.9521,45.8902,45.9452,10942.665
2014-04-21 10:55:00,66.86,66.88,66.77,66.81,10942.664994870624,45.9452,45.9589,45.8833,45.9108,10942.665
2014-04-21 11:00:00,66.81,66.83,66.73,66.75,13108.400775105438,45.9108,45.9246,45.8558,45.8696,13108.4008
2014-04-21 11:05:00,66.75,66.78,66.74,66.77,12310.498119229454,45.8696,45.8902,45.8627,45.8833,12310.4981
2014-04-21 11:10:00,66.77,66.9,66.77,66.89,8206.998746152969,45.8833,45.9727,45.8833,45.9658,8206.9987
2014-04-21 11:15:00,66.89,66.95,66.87,66.94,5243.360310042175,45.9658,46.007,45.9521,46.0002,5243.3603
2014-04-21 11:20:00,66.93,66.94,66.87,66.91,4787.415935255899,45.9933,46.0002,45.9521,45.9795,4787.4159
2014-04-21 11:25:00,66.91,66.92,66.88,66.89,3533.56890459364,45.9795,45.9864,45.9589,45.9658,3533.5689
2014-04-21 11:30:00,66.89,66.95,66.88,66.94,7181.123902883848,45.9658,46.007,45.9589,46.0002,7181.1239
2014-04-21 11:35:00,66.94,66.94,66.88,66.89,3875.5271856833465,46.0002,46.0002,45.9589,45.9658,3875.5272
2014-04-21 11:40:00,66.89,66.97,66.89,66.96,5471.332497435313,45.9658,46.0208,45.9658,46.0139,5471.3325
2014-04-21 11:45:00,66.96,66.99,66.94,66.95,3989.513279379916,46.0139,46.0345,46.0002,46.007,3989.5133
2014-04-21 11:50:00,66.94,67.04,66.94,67.03,4103.4993730764845,46.0002,46.0689,46.0002,46.062,4103.4994
2014-04-21 11:55:00,67.02,67.02,67.0,67.01,2507.6940613245183,46.0551,46.0551,46.0414,46.0483,2507.6941
2014-04-21 12:00:00,67.02,67.02,66.95,66.99,12424.484212926023,46.0551,46.0551,46.007,46.0345,12424.4842
2014-04-21 12:05:00,66.98,67.0,66.96,66.96,3647.554998290209,46.0276,46.0414,46.0139,46.0139,3647.555
2014-04-21 12:10:00,66.95,66.95,66.91,66.92,4787.415935255899,46.007,46.007,45.9795,45.9864,4787.4159
2014-04-21 12:15:00,66.93,66.95,66.92,66.94,3305.5967172005016,45.9933,46.007,45.9864,46.0002,3305.5967
2014-04-21 12:20:00,66.94,66.95,66.84,66.86,4787.415935255899,46.0002,46.007,45.9314,45.9452,4787.4159
2014-04-21 12:25:00,66.87,66.9,66.86,66.9,2393.707967627949,45.9521,45.9727,45.9452,45.9727,2393.708
2014-04-21 12:30:00,66.88,66.88,66.82,66.86,3191.6106235039324,45.9589,45.9589,45.9177,45.9452,3191.6106
2014-04-21 12:35:00,66.84,66.87,66.81,66.81,6725.179528097572,45.9314,45.9521,45.9108,45.9108,6725.1795
2014-04-21 12:40:00,66.82,66.89,66.82,66.88,5927.276872221589,45.9177,45.9658,45.9177,45.9589,5927.2769
2014-04-21 12:45:00,66.88,66.89,66.85,66.87,4217.485466773053,45.9589,45.9658,45.9383,45.9521,4217.4855
2014-04-21 12:50:00,66.88,66.9,66.87,66.9,2507.6940613245183,45.9589,45.9727,45.9521,45.9727,2507.6941
2014-04-21 12:55:00,66.89,66.9,66.88,66.89,4673.42984155933,45.9658,45.9727,45.9589,45.9658,4673.4298
2014-04-21 13:00:00,66.9,66.9,66.87,66.89,8093.0126524564,45.9727,45.9727,45.9521,45.9658,8093.0127
2014-04-21 13:05:00,66.89,66.9,66.87,66.88,4559.443747862761,45.9658,45.9727,45.9521,45.9589,4559.4437
2014-04-21 13:10:00,66.88,66.9,66.87,66.88,1823.777499145104,45.9589,45.9727,45.9521,45.9589,1823.7775
2014-04-21 13:15:00,66.88,66.92,66.86,66.89,17097.914054485354,45.9589,45.9864,45.9452,45.9658,17097.9141
2014-04-21 13:20:00,66.89,66.89,66.85,66.86,24848.968425852046,45.9658,45.9658,45.9383,45.9452,24848.9684
2014-04-21 13:25:00,66.87,66.89,66.87,66.87,5357.346403738744,45.9521,45.9658,45.9521,45.9521,5357.3464
2014-04-21 13:30:00,66.87,66.88,66.81,66.82,10258.748432691213,45.9521,45.9589,45.9108,45.9177,10258.7484
2014-04-21 13:35:00,66.81,66.82,66.75,66.8,5243.360310042175,45.9108,45.9177,45.8696,45.9039,5243.3603
2014-04-21 13:40:00,66.79,66.79,66.73,66.76,6269.235153311296,45.8971,45.8971,45.8558,45.8765,6269.2352
2014-04-21 13:45:00,66.76,66.76,66.72,66.72,10144.762338994642,45.8765,45.8765,45.849,45.849,10144.7623
2014-04-21 13:50:00,66.73,66.76,66.73,66.74,4901.402028952468,45.8558,45.8765,45.8558,45.8627,4901.402
2014-04-21 13:55:00,66.74,66.79,66.74,66.79,4217.485466773053,45.8627,45.8971,45.8627,45.8971,4217.4855
2014-04-21 14:00:00,66.79,66.8,66.71,66.72,9232.87358942209,45.8971,45.9039,45.8421,45.849,9232.8736
2014-04-21 14:05:00,66.71,66.75,66.71,66.71,9004.901402028952,45.8421,45.8696,45.8421,45.8421,9004.9014
2014-04-21 14:10:00,66.71,66.74,66.71,66.73,3875.5271856833465,45.8421,45.8627,45.8421,45.8558,3875.5272
2014-04-21 14:15:00,66.74,66.76,66.71,66.72,8320.984839849538,45.8627,45.8765,45.8421,45.849,8320.9848
2014-04-21 14:20:00,66.72,66.74,66.71,66.71,3647.554998290209,45.849,45.8627,45.8421,45.8421,3647.555
2014-04-21 14:25:00,66.7,66.75,66.7,66.75,6155.249059614727,45.8352,45.8696,45.8352,45.8696,6155.2491
2014-04-21 14:30:00,66.74,66.75,66.74,66.74,9004.901402028952,45.8627,45.8696,45.8627,45.8627,9004.9014
2014-04-21 14:35:00,66.74,66.78,66.74,66.78,8206.998746152969,45.8627,45.8902,45.8627,45.8902,8206.9987
2014-04-21 14:40:00,66.78,66.81,66.75,66.75,12196.512025532886,45.8902,45.9108,45.8696,45.8696,12196.512
2014-04-21 14:45:00,66.76,66.77,66.74,66.76,6269.235153311296,45.8765,45.8833,45.8627,45.8765,6269.2352
2014-04-21 14:50:00,66.77,66.78,66.74,66.74,3875.5271856833465,45.8833,45.8902,45.8627,45.8627,3875.5272
2014-04-21 14:55:00,66.75,66.78,66.74,66.75,6155.249059614727,45.8696,45.8902,45.8627,45.8696,6155.2491
2014-04-21 15:00:00,66.76,66.76,66.72,66.72,9460.84577681523,45.8765,45.8765,45.849,45.849,9460.8458
2014-04-21 15:05:00,66.71,66.72,66.63,66.63,13906.30343098142,45.8421,45.849,45.7871,45.7871,13906.3034
2014-04-21 15:10:00,66.63,66.67,66.61,66.65,19035.677647327026,45.7871,45.8146,45.7734,45.8009,19035.6776
2014-04-21 15:15:00,66.65,66.67,66.6,66.62,13222.386868802008,45.8009,45.8146,45.7665,45.7803,13222.3869
2014-04-21 15:20:00,66.61,66.65,66.61,66.64,7751.054371366693,45.7734,45.8009,45.7734,45.794,7751.0544
2014-04-21 15:25:00,66.65,66.67,66.63,66.64,10600.70671378092,45.8009,45.8146,45.7871,45.794,10600.7067
2014-04-21 15:30:00,66.63,66.65,66.61,66.63,7523.082183973555,45.7871,45.8009,45.7734,45.7871,7523.0822
2014-04-21 15:35:00,66.64,66.67,66.63,66.65,11170.637182263765,45.794,45.8146,45.7871,45.8009,11170.6372
2014-04-21 15:40:00,66.66,66.68,66.66,66.67,13564.345149891711,45.8077,45.8215,45.8077,45.8146,13564.3451
2014-04-21 15:45:00,66.68,66.68,66.65,66.68,26900.71811239029,45.8215,45.8215,45.8009,45.8215,26900.7181
2014-04-21 15:50:00,66.68,66.72,66.68,66.72,32714.00889091531,45.8215,45.849,45.8215,45.849,32714.0089
2014-04-21 15:55:00,66.71,66.73,66.68,66.73,35791.63342072268,45.8421,45.8558,45.8215,45.8558,35791.6334
2014-04-22 09:30:00,66.74,66.89,66.52,66.89,44226.60435426878,45.8627,45.9658,45.7115,45.9658,44226.6044
2014-04-22 09:35:00,66.87,66.88,66.64,66.65,15958.053117519665,45.9521,45.9589,45.794,45.8009,15958.0531
2014-04-22 09:40:00,66.65,66.67,66.46,66.52,12310.498119229454,45.8009,45.8146,45.6703,45.7115,12310.4981
2014-04-22 09:45:00,66.53,66.82,66.53,66.77,7067.137809187279,45.7184,45.9177,45.7184,45.8833,7067.1378
2014-04-22 09:50:00,66.8,66.81,66.67,66.7,20403.51077168585,45.9039,45.9108,45.8146,45.8352,20403.5108
2014-04-22 09:55:00,66.7,66.74,66.67,66.73,14134.27561837456,45.8352,45.8627,45.8146,45.8558,14134.2756
2014-04-22 10:00:00,66.74,66.8,66.72,66.79,7409.096090276987,45.8627,45.9039,45.849,45.8971,7409.0961
2014-04-22 10:05:00,66.8,66.82,66.74,66.78,18579.73327254075,45.9039,45.9177,45.8627,45.8902,18579.7333
2014-04-22 10:10:00,66.77,66.86,66.77,66.83,13450.359056195144,45.8833,45.9452,45.8833,45.9246,13450.3591
2014-04-22 10:15:00,66.83,66.84,66.74,66.77,6497.2073407044345,45.9246,45.9314,45.8627,45.8833,6497.2073
2014-04-22 10:20:00,66.78,66.82,66.74,66.75,10144.762338994642,45.8902,45.9177,45.8627,45.8696,10144.7623
2014-04-22 10:25:00,66.76,66.79,66.73,66.76,10942.664994870624,45.8765,45.8971,45.8558,45.8765,10942.665
2014-04-22 10:30:00,66.76,66.83,66.76,66.77,10030.776245298071,45.8765,45.9246,45.8765,45.8833,10030.7762
2014-04-22 10:35:00,66.76,66.78,66.71,66.74,6953.151715490711,45.8765,45.8902,45.8421,45.8627,6953.1517
2014-04-22 10:40:00,66.72,66.73,66.64,66.71,11968.539838139746,45.849,45.8558,45.794,45.8421,11968.5398
2014-04-22 10:45:00,66.72,66.73,66.68,66.73,3533.56890459364,45.849,45.8558,45.8215,45.8558,3533.5689
2014-04-22 10:50:00,66.74,66.82,66.74,66.79,4331.471560469623,45.8627,45.9177,45.8627,45.8971,4331.4716
2014-04-22 10:55:00,66.81,66.85,66.8,66.83,6839.165621794141,45.9108,45.9383,45.9039,45.9246,6839.1656
2014-04-22 11:00:00,66.84,66.88,66.83,66.86,8662.943120939246,45.9314,45.9589,45.9246,45.9452,8662.9431
2014-04-22 11:05:00,66.85,66.86,66.81,66.82,6383.221247007865,45.9383,45.9452,45.9108,45.9177,6383.2212
2014-04-22 11:10:00,66.82,66.84,66.79,66.8,6725.179528097572,45.9177,45.9314,45.8971,45.9039,6725.1795
2014-04-22 11:15:00,66.79,66.82,66.79,66.81,8093.0126524564,45.8971,45.9177,45.8971,45.9108,8093.0127
2014-04-22 11:20:00,66.82,66.84,66.8,66.8,4559.443747862761,45.9177,45.9314,45.9039,45.9039,4559.4437
2014-04-22 11:25:00,66.82,66.83,66.81,66.83,8662.943120939246,45.9177,45.9246,45.9108,45.9246,8662.9431
2014-04-22 11:30:00,66.84,66.88,66.84,66.85,8434.970933546107,45.9314,45.9589,45.9314,45.9383,8434.9709
2014-04-22 11:35:00,66.86,66.87,66.84,66.86,3533.56890459364,45.9452,45.9521,45.9314,45.9452,3533.5689
2014-04-22 11:40:00,66.87,66.88,66.76,66.78,11170.637182263765,45.9521,45.9589,45.8765,45.8902,11170.6372
2014-04-22 11:45:00,66.75,66.76,66.71,66.73,14020.28952467799,45.8696,45.8765,45.8421,45.8558,14020.2895
2014-04-22 11:50:00,66.73,66.73,66.67,66.73,12652.45640031916,45.8558,45.8558,45.8146,45.8558,12652.4564
2014-04-22 11:55:00,66.74,66.76,66.73,66.74,5243.360310042175,45.8627,45.8765,45.8558,45.8627,5243.3603
2014-04-22 12:00:00,66.76,66.82,66.76,66.79,6953.151715490711,45.8765,45.9177,45.8765,45.8971,6953.1517
2014-04-22 12:05:00,66.8,66.82,66.8,66.82,6725.179528097572,45.9039,45.9177,45.9039,45.9177,6725.1795
2014-04-22 12:10:00,66.83,66.87,66.83,66.86,6953.151715490711,45.9246,45.9521,45.9246,45.9452,6953.1517
2014-04-22 12:15:00,66.87,66.88,66.85,66.85,5015.388122649037,45.9521,45.9589,45.9383,45.9383,5015.3881
2014-04-22 12:20:00,66.84,66.89,66.83,66.89,5927.276872221589,45.9314,45.9658,45.9246,45.9658,5927.2769
2014-04-22 12:25:00,66.89,66.89,66.86,66.88,2963.6384361107944,45.9658,45.9658,45.9452,45.9589,2963.6384
2014-04-22 12:30:00,66.89,66.91,66.88,66.89,9916.790151601504,45.9658,45.9795,45.9589,45.9658,9916.7902
2014-04-22 12:35:00,66.89,66.91,66.89,66.91,4103.4993730764845,45.9658,45.9795,45.9658,45.9795,4103.4994
2014-04-22 12:40:00,66.9,66.91,66.89,66.89,4445.457654166192,45.9727,45.9795,45.9658,45.9658,4445.4577
2014-04-22 12:45:00,66.89,66.89,66.87,66.88,7067.137809187279,45.9658,45.9658,45.9521,45.9589,7067.1378
2014-04-22 12:50:00,66.88,66.9,66.86,66.89,11968.539838139746,45.9589,45.9727,45.9452,45.9658,11968.5398
2014-04-22 12:55:00,66.9,66.95,66.9,66.95,6725.179528097572,45.9727,46.007,45.9727,46.007,6725.1795
2014-04-22 13:00:00,66.95,66.96,66.91,66.91,7295.109996580417,46.007,46.0139,45.9795,45.9795,7295.11
2014-04-22 13:05:00,66.92,66.93,66.91,66.91,4217.485466773053,45.9864,45.9933,45.9795,45.9795,4217.4855
2014-04-22 13:10:00,66.91,66.92,66.89,66.9,3533.56890459364,45.9795,45.9864,45.9658,45.9727,3533.5689
2014-04-22 13:15:00,66.9,66.95,66.9,66.95,8320.984839849538,45.9727,46.007,45.9727,46.007,8320.9848
2014-04-22 13:20:00,66.94,67.03,66.94,67.02,18237.77499145104,46.0002,46.062,46.0002,46.0551,18237.775
2014-04-22 13:25:00,67.01,67.03,66.97,66.99,7409.096090276987,46.0483,46.062,46.0208,46.0345,7409.0961
2014-04-22 13:30:00,66.97,67.0,66.95,66.95,5129.374216345606,46.0208,46.0414,46.007,46.007,5129.3742
2014-04-22 13:35:00,66.96,67.01,66.95,67.01,12424.484212926023,46.0139,46.0483,46.007,46.0483,12424.4842
2014-04-22 13:40:00,67.02,67.07,67.02,67.05,12880.428587712298,46.0551,46.0895,46.0551,46.0757,12880.4286
2014-04-22 13:45:00,67.05,67.08,67.03,67.08,12652.45640031916,46.0757,46.0964,46.062,46.0964,12652.4564
2014-04-22 13:50:00,67.09,67.12,67.09,67.11,19719.59420950644,46.1032,46.1238,46.1032,46.117,19719.5942
2014-04-22 13:55:00,67.11,67.12,67.1,67.1,12196.512025532886,46.117,46.1238,46.1101,46.1101,12196.512
2014-04-22 14:00:00,67.1,67.13,67.09,67.1,13108.400775105438,46.1101,46.1307,46.1032,46.1101,13108.4008
2014-04-22 14:05:00,67.1,67.1,67.07,67.1,8890.915308332384,46.1101,46.1101,46.0895,46.1101,8890.9153
2014-04-22 14:10:00,67.1,67.1,67.08,67.08,14704.206086857404,46.1101,46.1101,46.0964,46.0964,14704.2061
2014-04-22 14:15:00,67.09,67.1,67.07,67.1,8662.943120939246,46.1032,46.1101,46.0895,46.1101,8662.9431
2014-04-22 14:20:00,67.1,67.11,67.07,67.11,12310.498119229454,46.1101,46.117,46.0895,46.117,12310.4981
2014-04-22 14:25:00,67.11,67.12,67.1,67.1,16983.927960788784,46.117,46.1238,46.1101,46.1101,16983.928
2014-04-22 14:30:00,67.11,67.17,67.11,67.13,14020.28952467799,46.117,46.1582,46.117,46.1307,14020.2895
2014-04-22 14:35:00,67.12,67.15,67.1,67.14,11398.609369656902,46.1238,46.1445,46.1101,46.1376,11398.6094
2014-04-22 14:40:00,67.13,67.17,67.12,67.17,8662.943120939246,46.1307,46.1582,46.1238,46.1582,8662.9431
2014-04-22 14:45:00,67.17,67.21,67.17,67.21,3875.5271856833465,46.1582,46.1857,46.1582,46.1857,3875.5272
2014-04-22 14:50:00,67.21,67.21,67.17,67.18,9574.831870511798,46.1857,46.1857,46.1582,46.1651,9574.8319
2014-04-22 14:55:00,67.19,67.19,67.14,67.14,11626.58155705004,46.1719,46.1719,46.1376,46.1376,11626.5816
2014-04-22 15:00:00,67.14,67.15,67.07,67.07,12310.498119229454,46.1376,46.1445,46.0895,46.0895,12310.4981
2014-04-22 15:05:00,67.07,67.07,67.01,67.02,16300.01139860937,46.0895,46.0895,46.0483,46.0551,16300.0114
2014-04-22 15:10:00,67.02,67.04,67.0,67.03,11968.539838139746,46.0551,46.0689,46.0414,46.062,11968.5398
2014-04-22 15:15:00,67.03,67.04,67.01,67.04,7295.109996580417,46.062,46.0689,46.0483,46.0689,7295.11
2014-04-22 15:20:00,67.03,67.04,67.02,67.03,5813.29077852502,46.062,46.0689,46.0551,46.062,5813.2908
2014-04-22 15:25:00,67.03,67.04,66.96,66.96,14476.233899464263,46.062,46.0689,46.0139,46.0139,14476.2339
2014-04-22 15:30:00,66.97,67.0,66.93,66.97,22911.20483301037,46.0208,46.0414,45.9933,46.0208,22911.2048
2014-04-22 15:35:00,66.97,67.0,66.94,66.94,19719.59420950644,46.0208,46.0414,46.0002,46.0002,19719.5942
2014-04-22 15:40:00,66.92,66.94,66.9,66.92,14590.219993160834,45.9864,46.0002,45.9727,45.9864,14590.22
2014-04-22 15:45:00,66.92,67.0,66.92,66.96,25076.940613245184,45.9864,46.0414,45.9864,46.0139,25076.9406
2014-04-22 15:50:00,66.97,67.02,66.97,66.99,36019.60560811581,46.0208,46.0551,46.0208,46.0345,36019.6056
2014-04-22 15:55:00,66.99,67.01,66.94,66.96,77510.54371366694,46.0345,46.0483,46.0002,46.0139,77510.5437
2014-04-23 09:30:00,66.55,67.15,66.55,67.04,53801.43622478058,45.7322,46.1445,45.7322,46.0689,53801.4362
2014-04-23 09:35:00,66.91,66.98,66.82,66.94,22227.28827083096,45.9795,46.0276,45.9177,46.0002,22227.2883
2014-04-23 09:40:00,66.96,67.01,66.83,66.83,7067.137809187279,46.0139,46.0483,45.9246,45.9246,7067.1378
2014-04-23 09:45:00,66.82,66.82,66.68,66.75,12196.512025532886,45.9177,45.9177,45.8215,45.8696,12196.512
2014-04-23 09:50:00,66.74,66.8,66.74,66.76,8890.915308332384,45.8627,45.9039,45.8627,45.8765,8890.9153
2014-04-23 09:55:00,66.78,66.87,66.78,66.82,10714.692807477488,45.8902,45.9521,45.8902,45.9177,10714.6928
2014-04-23 10:00:00,66.82,66.83,66.75,66.77,12424.484212926023,45.9177,45.9246,45.8696,45.8833,12424.4842
2014-04-23 10:05:00,66.75,66.88,66.72,66.83,13450.359056195144,45.8696,45.9589,45.849,45.9246,13450.3591
2014-04-23 10:10:00,66.84,66.92,66.8,66.82,24165.05186367264,45.9314,45.9864,45.9039,45.9177,24165.0519
2014-04-23 10:15:00,66.83,66.9,66.83,66.86,9232.87358942209,45.9246,45.9727,45.9246,45.9452,9232.8736
2014-04-23 10:20:00,66.86,66.97,66.86,66.96,8776.929214635815,45.9452,46.0208,45.9452,46.0139,8776.9292
2014-04-23 10:25:00,66.95,66.97,66.88,66.94,34879.74467115012,46.007,46.0208,45.9589,46.0002,34879.7447
2014-04-23 10:30:00,66.93,66.94,66.84,66.85,19035.677647327026,45.9933,46.0002,45.9314,45.9383,19035.6776
2014-04-23 10:35:00,66.86,66.94,66.86,66.94,10828.678901174057,45.9452,46.0002,45.9452,46.0002,10828.6789
2014-04-23 10:40:00,66.93,66.95,66.9,66.93,9232.87358942209,45.9933,46.007,45.9727,45.9933,9232.8736
2014-04-23 10:45:00,66.93,66.98,66.92,66.94,13222.386868802008,45.9933,46.0276,45.9864,46.0002,13222.3869
2014-04-23 10:50:00,66.94,67.0,66.93,66.97,14704.206086857404,46.0002,46.0414,45.9933,46.0208,14704.2061
2014-04-23 10:55:00,66.97,67.03,66.94,67.02,39895.13279379916,46.0208,46.062,46.0002,46.0551,39895.1328
2014-04-23 11:00:00,67.02,67.03,66.98,67.02,38071.35529465405,46.0551,46.062,46.0276,46.0551,38071.3553
2014-04-23 11:05:00,67.02,67.03,66.97,67.01,16983.927960788784,46.0551,46.062,46.0208,46.0483,16983.928
2014-04-23 11:10:00,67.01,67.01,66.92,66.93,43542.68779208937,46.0483,46.0483,45.9864,45.9933,43542.6878
2014-04-23 11:15:00,66.91,66.93,66.85,66.89,11512.595463353471,45.9795,45.9933,45.9383,45.9658,11512.5955
2014-04-23 11:20:00,66.88,66.88,66.78,66.8,22341.27436452753,45.9589,45.9589,45.8902,45.9039,22341.2744
2014-04-23 11:25:00,66.82,66.9,66.81,66.89,15160.15046164368,45.9177,45.9727,45.9108,45.9658,15160.1505
2014-04-23 11:30:00,66.89,66.98,66.89,66.96,16983.927960788784,45.9658,46.0276,45.9658,46.0139,16983.928
2014-04-23 11:35:00,66.95,67.0,66.93,67.0,9802.804057904936,46.007,46.0414,45.9933,46.0414,9802.8041
2014-04-23 11:40:00,67.0,67.03,66.98,66.99,15046.16436794711,46.0414,46.062,46.0276,46.0345,15046.1644
2014-04-23 11:45:00,66.99,67.02,66.94,67.02,16755.955773395646,46.0345,46.0551,46.0002,46.0551,16755.9558
2014-04-23 11:50:00,67.02,67.07,67.01,67.06,9916.790151601504,46.0551,46.0895,46.0483,46.0826,9916.7902
2014-04-23 11:55:00,67.06,67.06,67.02,67.02,5585.318591131882,46.0826,46.0826,46.0551,46.0551,5585.3186
2014-04-23 12:00:00,67.02,67.02,66.96,66.97,14818.192180553971,46.0551,46.0551,46.0139,46.0208,14818.1922
2014-04-23 12:05:00,66.97,67.03,66.95,66.95,27812.60686196284,46.0208,46.062,46.007,46.007,27812.6069
2014-04-23 12:10:00,66.96,66.97,66.89,66.9,28610.509517838826,46.0139,46.0208,45.9658,45.9727,28610.5095
2014-04-23 12:15:00,66.92,66.96,66.9,66.95,11740.567650746609,45.9864,46.0139,45.9727,46.007,11740.5677
2014-04-23 12:20:00,66.95,67.02,66.94,66.99,8434.970933546107,46.007,46.0551,46.0002,46.0345,8434.9709
2014-04-23 12:25:00,66.99,66.99,66.93,66.98,10828.678901174057,46.0345,46.0345,45.9933,46.0276,10828.6789
2014-04-23 12:30:00,66.98,67.03,66.98,67.0,9802.804057904936,46.0276,46.062,46.0276,46.0414,9802.8041
2014-04-23 12:35:00,67.01,67.05,67.01,67.03,6269.235153311296,46.0483,46.0757,46.0483,46.062,6269.2352
2014-04-23 12:40:00,67.02,67.04,67.01,67.03,14248.261712071127,46.0551,46.0689,46.0483,46.062,14248.2617
2014-04-23 12:45:00,67.03,67.08,67.03,67.04,5927.276872221589,46.062,46.0964,46.062,46.0689,5927.2769
2014-04-23 12:50:00,67.05,67.09,67.04,67.04,3419.5828108970704,46.0757,46.1032,46.0689,46.0689,3419.5828
2014-04-23 12:55:00,67.06,67.06,67.0,67.0,11170.637182263765,46.0826,46.0826,46.0414,46.0414,11170.6372
2014-04-23 13:00:00,67.0,67.03,66.98,67.03,18351.761085147613,46.0414,46.062,46.0276,46.062,18351.7611
2014-04-23 13:05:00,67.03,67.04,66.97,66.97,9916.790151601504,46.062,46.0689,46.0208,46.0208,9916.7902
2014-04-23 13:10:00,66.96,66.97,66.95,66.97,5357.346403738744,46.0139,46.0208,46.007,46.0208,5357.3464
2014-04-23 13:15:00,66.96,66.99,66.95,66.99,14134.27561837456,46.0139,46.0345,46.007,46.0345,14134.2756
2014-04-23 13:20:00,66.99,67.0,66.96,66.99,10030.776245298071,46.0345,46.0414,46.0139,46.0345,10030.7762
2014-04-23 13:25:00,66.99,67.03,66.98,67.0,7979.026558759831,46.0345,46.062,46.0276,46.0414,7979.0266
2014-04-23 13:30:00,67.01,67.02,66.97,66.97,7523.082183973555,46.0483,46.0551,46.0208,46.0208,7523.0822
2014-04-23 13:35:00,66.97,66.97,66.92,66.94,13678.331243588282,46.0208,46.0208,45.9864,46.0002,13678.3312
2014-04-23 13:40:00,66.94,66.96,66.92,66.93,7637.068277670124,46.0002,46.0139,45.9864,45.9933,7637.0683
2014-04-23 13:45:00,66.93,66.96,66.89,66.89,8890.915308332384,45.9933,46.0139,45.9658,45.9658,8890.9153
2014-04-23 13:50:00,66.89,66.92,66.87,66.91,6041.262965918158,45.9658,45.9864,45.9521,45.9795,6041.263
2014-04-23 13:55:00,66.91,66.92,66.89,66.89,11854.553744443176,45.9795,45.9864,45.9658,45.9658,11854.5537
2014-04-23 14:00:00,66.9,66.91,66.88,66.91,11398.609369656902,45.9727,45.9795,45.9589,45.9795,11398.6094
2014-04-23 14:05:00,66.91,66.95,66.9,66.95,12424.484212926023,45.9795,46.007,45.9727,46.007,12424.4842
2014-04-23 14:10:00,66.94,66.94,66.92,66.92,7751.054371366693,46.0002,46.0002,45.9864,45.9864,7751.0544
2014-04-23 14:15:00,66.91,66.92,66.88,66.89,8548.957027242677,45.9795,45.9864,45.9589,45.9658,8548.957
2014-04-23 14:20:00,66.88,66.94,66.88,66.93,13336.372962498575,45.9589,46.0002,45.9589,45.9933,13336.373
2014-04-23 14:25:00,66.93,66.98,66.93,66.96,10372.73452638778,45.9933,46.0276,45.9933,46.0139,10372.7345
2014-04-23 14:30:00,66.96,66.96,66.92,66.95,7181.123902883848,46.0139,46.0139,45.9864,46.007,7181.1239
2014-04-23 14:35:00,66.94,66.95,66.89,66.91,12880.428587712298,46.0002,46.007,45.9658,45.9795,12880.4286
2014-04-23 14:40:00,66.91,66.94,66.9,66.93,13108.400775105438,45.9795,46.0002,45.9727,45.9933,13108.4008
2014-04-23 14:45:00,66.93,66.95,66.91,66.95,9460.84577681523,45.9933,46.007,45.9795,46.007,9460.8458
2014-04-23 14:50:00,66.95,66.99,66.95,66.96,6725.179528097572,46.007,46.0345,46.007,46.0139,6725.1795
2014-04-23 14:55:00,66.97,67.0,66.95,66.95,10144.762338994642,46.0208,46.0414,46.007,46.007,10144.7623
2014-04-23 15:00:00,66.94,66.96,66.93,66.94,9916.790151601504,46.0002,46.0139,45.9933,46.0002,9916.7902
2014-04-23 15:05:00,66.94,66.97,66.93,66.97,14476.233899464263,46.0002,46.0208,45.9933,46.0208,14476.2339
2014-04-23 15:10:00,66.96,66.96,66.92,66.95,10942.664994870624,46.0139,46.0139,45.9864,46.007,10942.665
2014-04-23 15:15:00,66.95,66.97,66.95,66.97,11740.567650746609,46.007,46.0208,46.007,46.0208,11740.5677
2014-04-23 15:20:00,66.96,67.0,66.96,66.97,9916.790151601504,46.0139,46.0414,46.0139,46.0208,9916.7902
2014-04-23 15:25:00,66.97,66.99,66.96,66.96,25874.843269121167,46.0208,46.0345,46.0139,46.0139,25874.8433
2014-04-23 15:30:00,66.96,66.99,66.95,66.98,21315.399521258405,46.0139,46.0345,46.007,46.0276,21315.3995
2014-04-23 15:35:00,66.98,67.01,66.96,66.97,20973.4412401687,46.0276,46.0483,46.0139,46.0208,20973.4412
2014-04-23 15:40:00,66.97,66.99,66.96,66.97,21087.427333865267,46.0208,46.0345,46.0139,46.0208,21087.4273
2014-04-23 15:45:00,66.97,67.0,66.96,66.99,29066.4538926251,46.0208,46.0414,46.0139,46.0345,29066.4539
2014-04-23 15:50:00,66.99,67.01,66.97,66.99,25874.843269121167,46.0345,46.0483,46.0208,46.0345,25874.8433
2014-04-23 15:55:00,66.99,67.01,66.91,66.93,84121.73714806794,46.0345,46.0483,45.9795,45.9933,84121.7371
2014-04-24 09:30:00,67.41,67.42,67.03,67.35,46050.381853413885,46.3231,46.33,46.062,46.2819,46050.3819
2014-04-24 09:35:00,67.37,67.43,67.32,67.41,22227.28827083096,46.2956,46.3369,46.2613,46.3231,22227.2883
2014-04-24 09:40:00,67.38,67.46,67.32,67.36,22341.27436452753,46.3025,46.3575,46.2613,46.2888,22341.2744
2014-04-24 09:45:00,67.33,67.46,67.26,67.45,67251.79528097573,46.2682,46.3575,46.2201,46.3506,67251.7953
2014-04-24 09:50:00,67.39,67.57,67.39,67.53,33625.89764048786,46.3094,46.4331,46.3094,46.4056,33625.8976
2014-04-24 09:55:00,67.56,67.56,67.39,67.4,18465.74717884418,46.4262,46.4262,46.3094,46.3163,18465.7472
2014-04-24 10:00:00,67.38,67.39,67.19,67.29,19947.56639689958,46.3025,46.3094,46.1719,46.2407,19947.5664
2014-04-24 10:05:00,67.22,67.31,67.11,67.17,13108.400775105438,46.1926,46.2544,46.117,46.1582,13108.4008
2014-04-24 10:10:00,67.14,67.29,67.13,67.28,18009.802804057905,46.1376,46.2407,46.1307,46.2338,18009.8028
2014-04-24 10:15:00,67.29,67.4,67.25,67.37,80702.15433717087,46.2407,46.3163,46.2132,46.2956,80702.1543
2014-04-24 10:20:00,67.36,67.39,67.31,67.32,18465.74717884418,46.2888,46.3094,46.2544,46.2613,18465.7472
2014-04-24 10:25:00,67.32,67.33,67.25,67.25,52889.547475208026,46.2613,46.2682,46.2132,46.2132,52889.5475
2014-04-24 10:30:00,67.26,67.27,67.17,67.2,51179.75606975949,46.2201,46.2269,46.1582,46.1788,51179.7561
2014-04-24 10:35:00,67.21,67.25,67.19,67.2,8662.943120939246,46.1857,46.2132,46.1719,46.1788,8662.9431
2014-04-24 10:40:00,67.17,67.2,67.07,67.08,15616.094836429957,46.1582,46.1788,46.0895,46.0964,15616.0948
2014-04-24 10:45:00,67.08,67.12,67.06,67.1,21315.399521258405,46.0964,46.1238,46.0826,46.1101,21315.3995
2014-04-24 10:50:00,67.09,67.14,67.06,67.13,11740.567650746609,46.1032,46.1376,46.0826,46.1307,11740.5677
2014-04-24 10:55:00,67.12,67.25,67.11,67.22,18693.71936623732,46.1238,46.2132,46.117,46.1926,18693.7194
2014-04-24 11:00:00,67.19,67.21,67.14,67.2,13336.372962498575,46.1719,46.1857,46.1376,46.1788,13336.373
2014-04-24 11:05:00,67.21,67.32,67.19,67.29,7865.040465063263,46.1857,46.2613,46.1719,46.2407,7865.0405
2014-04-24 11:10:00,67.31,67.37,67.31,67.32,17325.886241878492,46.2544,46.2956,46.2544,46.2613,17325.8862
2014-04-24 11:15:00,67.32,67.32,67.25,67.27,14590.219993160834,46.2613,46.2613,46.2132,46.2269,14590.22
2014-04-24 11:20:00,67.28,67.33,67.24,67.25,7637.068277670124,46.2338,46.2682,46.2063,46.2132,7637.0683
2014-04-24 11:25:00,67.25,67.27,67.17,67.2,6611.193434401003,46.2132,46.2269,46.1582,46.1788,6611.1934
2014-04-24 11:30:00,67.22,67.24,67.17,67.2,3989.513279379916,46.1926,46.2063,46.1582,46.1788,3989.5133
2014-04-24 11:35:00,67.21,67.25,67.16,67.22,6839.165621794141,46.1857,46.2132,46.1513,46.1926,6839.1656
2014-04-24 11:40:00,67.22,67.22,67.17,67.19,8890.915308332384,46.1926,46.1926,46.1582,46.1719,8890.9153
2014-04-24 11:45:00,67.18,67.23,67.16,67.23,6155.249059614727,46.1651,46.1994,46.1513,46.1994,6155.2491
2014-04-24 11:50:00,67.23,67.23,67.17,67.19,16641.969679699076,46.1994,46.1994,46.1582,46.1719,16641.9697
2014-04-24 11:55:00,67.17,67.22,67.17,67.19,46848.28450928986,46.1582,46.1926,46.1582,46.1719,46848.2845
2014-04-24 12:00:00,67.18,67.2,67.14,67.15,15160.15046164368,46.1651,46.1788,46.1376,46.1445,15160.1505
2014-04-24 12:05:00,67.15,67.18,67.12,67.14,7067.137809187279,46.1445,46.1651,46.1238,46.1376,7067.1378
2014-04-24 12:10:00,67.16,67.17,67.11,67.12,14932.178274250542,46.1513,46.1582,46.117,46.1238,14932.1783
2014-04-24 12:15:00,67.12,67.18,67.12,67.17,30320.30092328736,46.1238,46.1651,46.1238,46.1582,30320.3009
2014-04-24 12:20:00,67.18,67.21,67.16,67.21,6269.235153311296,46.1651,46.1857,46.1513,46.1857,6269.2352
2014-04-24 12:25:00,67.2,67.22,67.18,67.21,3305.5967172005016,46.1788,46.1926,46.1651,46.1857,3305.5967
2014-04-24 12:30:00,67.2,67.24,67.2,67.23,4559.443747862761,46.1788,46.2063,46.1788,46.1994,4559.4437
2014-04-24 12:35:00,67.24,67.26,67.24,67.25,1367.8331243588282,46.2063,46.2201,46.2063,46.2132,1367.8331
2014-04-24 12:40:00,67.24,67.24,67.2,67.22,2165.7357802348115,46.2063,46.2063,46.1788,46.1926,2165.7358
2014-04-24 12:45:00,67.22,67.24,67.2,67.21,3533.56890459364,46.1926,46.2063,46.1788,46.1857,3533.5689
2014-04-24 12:50:00,67.2,67.23,67.19,67.22,3533.56890459364,46.1788,46.1994,46.1719,46.1926,3533.5689
2014-04-24 12:55:00,67.22,67.29,67.22,67.28,4331.471560469623,46.1926,46.2407,46.1926,46.2338,4331.4716
2014-04-24 13:00:00,67.29,67.31,67.27,67.28,5585.318591131882,46.2407,46.2544,46.2269,46.2338,5585.3186
2014-04-24 13:05:00,67.28,67.29,67.26,67.26,7409.096090276987,46.2338,46.2407,46.2201,46.2201,7409.0961
2014-04-24 13:10:00,67.26,67.29,67.26,67.28,3533.56890459364,46.2201,46.2407,46.2201,46.2338,3533.5689
2014-04-24 13:15:00,67.29,67.32,67.28,67.3,9916.790151601504,46.2407,46.2613,46.2338,46.2475,9916.7902
2014-04-24 13:20:00,67.3,67.32,67.3,67.31,7067.137809187279,46.2475,46.2613,46.2475,46.2544,7067.1378
2014-04-24 13:25:00,67.32,67.33,67.29,67.29,6497.2073407044345,46.2613,46.2682,46.2407,46.2407,6497.2073
2014-04-24 13:30:00,67.28,67.29,67.25,67.25,8434.970933546107,46.2338,46.2407,46.2132,46.2132,8434.9709
2014-04-24 13:35:00,67.25,67.26,67.1,67.13,10942.664994870624,46.2132,46.2201,46.1101,46.1307,10942.665
2014-04-24 13:40:00,67.13,67.17,67.13,67.16,7067.137809187279,46.1307,46.1582,46.1307,46.1513,7067.1378
2014-04-24 13:45:00,67.16,67.16,67.09,67.1,15160.15046164368,46.1513,46.1513,46.1032,46.1101,15160.1505
2014-04-24 13:50:00,67.09,67.13,67.07,67.08,5585.318591131882,46.1032,46.1307,46.0895,46.0964,5585.3186
2014-04-24 13:55:00,67.08,67.1,67.02,67.07,15046.16436794711,46.0964,46.1101,46.0551,46.0895,15046.1644
2014-04-24 14:00:00,67.06,67.1,67.01,67.05,14590.219993160834,46.0826,46.1101,46.0483,46.0757,14590.22
2014-04-24 14:05:00,67.05,67.1,67.01,67.01,6155.249059614727,46.0757,46.1101,46.0483,46.0483,6155.2491
2014-04-24 14:10:00,66.99,67.03,66.96,67.03,10030.776245298071,46.0345,46.062,46.0139,46.062,10030.7762
2014-04-24 14:15:00,67.03,67.05,67.0,67.02,7523.082183973555,46.062,46.0757,46.0414,46.0551,7523.0822
2014-04-24 14:20:00,67.01,67.04,66.98,67.02,10258.748432691213,46.0483,46.0689,46.0276,46.0551,10258.7484
2014-04-24 14:25:00,67.01,67.04,67.0,67.03,11398.609369656902,46.0483,46.0689,46.0414,46.062,11398.6094
2014-04-24 14:30:00,67.03,67.08,67.02,67.06,9460.84577681523,46.062,46.0964,46.0551,46.0826,9460.8458
2014-04-24 14:35:00,67.08,67.1,67.05,67.1,7295.109996580417,46.0964,46.1101,46.0757,46.1101,7295.11
2014-04-24 14:40:00,67.11,67.12,67.03,67.03,6269.235153311296,46.117,46.1238,46.062,46.062,6269.2352
2014-04-24 14:45:00,67.04,67.1,67.04,67.1,11512.595463353471,46.0689,46.1101,46.0689,46.1101,11512.5955
2014-04-24 14:50:00,67.09,67.14,67.09,67.14,24393.02405106577,46.1032,46.1376,46.1032,46.1376,24393.0241
2014-04-24 14:55:00,67.14,67.17,67.11,67.16,33511.91154679129,46.1376,46.1582,46.117,46.1513,33511.9115
2014-04-24 15:00:00,67.18,67.26,67.15,67.25,10372.73452638778,46.1651,46.2201,46.1445,46.2132,10372.7345
2014-04-24 15:05:00,67.25,67.3,67.24,67.29,11854.553744443176,46.2132,46.2475,46.2063,46.2407,11854.5537
2014-04-24 15:10:00,67.28,67.28,67.22,67.24,7067.137809187279,46.2338,46.2338,46.1926,46.2063,7067.1378
2014-04-24 15:15:00,67.25,67.26,67.18,67.19,10372.73452638778,46.2132,46.2201,46.1651,46.1719,10372.7345
2014-04-24 15:20:00,67.19,67.22,67.17,67.22,13792.317337284852,46.1719,46.1926,46.1582,46.1926,13792.3173
2014-04-24 15:25:00,67.24,67.24,67.16,67.17,9118.88749572552,46.2063,46.2063,46.1513,46.1582,9118.8875
2014-04-24 15:30:00,67.17,67.22,67.17,67.19,19035.677647327026,46.1582,46.1926,46.1582,46.1719,19035.6776
2014-04-24 15:35:00,67.17,67.2,67.16,67.19,14590.219993160834,46.1582,46.1788,46.1513,46.1719,14590.22
2014-04-24 15:40:00,67.19,67.22,67.17,67.18,20973.4412401687,46.1719,46.1926,46.1582,46.1651,20973.4412
2014-04-24 15:45:00,67.18,67.21,67.16,67.19,48786.04810213154,46.1651,46.1857,46.1513,46.1719,48786.0481
2014-04-24 15:50:00,67.19,67.22,67.17,67.18,31346.17576655648,46.1719,46.1926,46.1582,46.1651,31346.1758
2014-04-24 15:55:00,67.19,67.23,67.17,67.21,77168.58543257722,46.1719,46.1994,46.1582,46.1857,77168.5854
2014-04-25 09:30:00,66.89,67.27,66.89,67.1,49469.96466431095,45.9658,46.2269,45.9658,46.1101,49469.9647
2014-04-25 09:35:00,67.1,67.11,66.92,67.07,34081.84201527414,46.1101,46.117,45.9864,46.0895,34081.842
2014-04-25 09:40:00,67.03,67.26,67.03,67.25,9460.84577681523,46.062,46.2201,46.062,46.2132,9460.8458
2014-04-25 09:45:00,67.22,67.22,67.1,67.18,42744.78513621338,46.1926,46.1926,46.1101,46.1651,42744.7851
2014-04-25 09:50:00,67.19,67.19,67.08,67.1,19605.60811580987,46.1719,46.1719,46.0964,46.1101,19605.6081
2014-04-25 09:55:00,67.13,67.15,67.02,67.02,15958.053117519665,46.1307,46.1445,46.0551,46.0551,15958.0531
2014-04-25 10:00:00,67.02,67.03,66.93,66.99,22341.27436452753,46.0551,46.062,45.9933,46.0345,22341.2744
2014-04-25 10:05:00,66.98,67.08,66.97,67.06,11284.623275960334,46.0276,46.0964,46.0208,46.0826,11284.6233
2014-04-25 10:10:00,67.04,67.04,66.93,66.93,15046.16436794711,46.0689,46.0689,45.9933,45.9933,15046.1644
2014-04-25 10:15:00,66.93,67.03,66.93,66.96,4217.485466773053,45.9933,46.062,45.9933,46.0139,4217.4855
2014-04-25 10:20:00,66.94,67.0,66.91,66.93,5813.29077852502,46.0002,46.0414,45.9795,45.9933,5813.2908
2014-04-25 10:25:00,66.93,66.95,66.9,66.9,3989.513279379916,45.9933,46.007,45.9727,45.9727,3989.5133
2014-04-25 10:30:00,66.89,66.89,66.75,66.76,16869.941867092213,45.9658,45.9658,45.8696,45.8765,16869.9419
2014-04-25 10:35:00,66.75,66.76,66.69,66.72,9118.88749572552,45.8696,45.8765,45.8284,45.849,9118.8875
2014-04-25 10:40:00,66.72,66.77,66.69,66.71,8434.970933546107,45.849,45.8833,45.8284,45.8421,8434.9709
2014-04-25 10:45:00,66.71,66.74,66.7,66.71,6839.165621794141,45.8421,45.8627,45.8352,45.8421,6839.1656
2014-04-25 10:50:00,66.69,66.74,66.64,66.65,10258.748432691213,45.8284,45.8627,45.794,45.8009,10258.7484
2014-04-25 10:55:00,66.63,66.72,66.63,66.65,19605.60811580987,45.7871,45.849,45.7871,45.8009,19605.6081
2014-04-25 11:00:00,66.65,66.67,66.57,66.57,27356.662487176563,45.8009,45.8146,45.7459,45.7459,27356.6625
2014-04-25 11:05:00,66.57,66.57,66.46,66.48,19947.56639689958,45.7459,45.7459,45.6703,45.684,19947.5664
2014-04-25 11:10:00,66.49,66.63,66.46,66.61,9118.88749572552,45.6909,45.7871,45.6703,45.7734,9118.8875
2014-04-25 11:15:00,66.6,66.74,66.59,66.72,19605.60811580987,45.7665,45.8627,45.7596,45.849,19605.6081
2014-04-25 11:20:00,66.74,66.75,66.66,66.67,6839.165621794141,45.8627,45.8696,45.8077,45.8146,6839.1656
2014-04-25 11:25:00,66.68,66.77,66.67,66.76,33169.95326570159,45.8215,45.8833,45.8146,45.8765,33169.9533
2014-04-25 11:30:00,66.75,66.82,66.74,66.79,29864.356548501084,45.8696,45.9177,45.8627,45.8971,29864.3565
2014-04-25 11:35:00,66.79,66.84,66.78,66.79,11056.651088567194,45.8971,45.9314,45.8902,45.8971,11056.6511
2014-04-25 11:40:00,66.77,66.77,66.66,66.69,9232.87358942209,45.8833,45.8833,45.8077,45.8284,9232.8736
2014-04-25 11:45:00,66.68,66.68,66.62,66.65,8548.957027242677,45.8215,45.8215,45.7803,45.8009,8548.957
2014-04-25 11:50:00,66.64,66.77,66.63,66.76,17097.914054485354,45.794,45.8833,45.7871,45.8765,17097.9141
2014-04-25 11:55:00,66.78,66.79,66.67,66.7,104411.26182605722,45.8902,45.8971,45.8146,45.8352,104411.2618
2014-04-25 12:00:00,66.69,66.69,66.65,66.67,5585.318591131882,45.8284,45.8284,45.8009,45.8146,5585.3186
2014-04-25 12:05:00,66.66,66.7,66.64,66.67,21087.427333865267,45.8077,45.8352,45.794,45.8146,21087.4273
2014-04-25 12:10:00,66.67,66.73,66.65,66.65,8548.957027242677,45.8146,45.8558,45.8009,45.8009,8548.957
2014-04-25 12:15:00,66.66,66.72,66.65,66.66,12082.525931836317,45.8077,45.849,45.8009,45.8077,12082.5259
2014-04-25 12:20:00,66.65,66.68,66.64,66.67,3989.513279379916,45.8009,45.8215,45.794,45.8146,3989.5133
2014-04-25 12:25:00,66.66,66.69,66.66,66.68,9802.804057904936,45.8077,45.8284,45.8077,45.8215,9802.8041
2014-04-25 12:30:00,66.69,66.72,66.67,66.69,58018.92169155363,45.8284,45.849,45.8146,45.8284,58018.9217
2014-04-25 12:35:00,66.68,66.7,66.58,66.6,19035.677647327026,45.8215,45.8352,45.7528,45.7665,19035.6776
2014-04-25 12:40:00,66.6,66.63,66.6,66.6,6611.193434401003,45.7665,45.7871,45.7665,45.7665,6611.1934
2014-04-25 12:45:00,66.61,66.62,66.53,66.53,8206.998746152969,45.7734,45.7803,45.7184,45.7184,8206.9987
2014-04-25 12:50:00,66.55,66.59,66.53,66.54,9688.817964208369,45.7322,45.7596,45.7184,45.7253,9688.818
2014-04-25 12:55:00,66.55,66.58,66.5,66.52,32827.99498461188,45.7322,45.7528,45.6978,45.7115,32827.995
2014-04-25 13:00:00,66.51,66.51,66.42,66.43,14134.27561837456,45.7047,45.7047,45.6428,45.6497,14134.2756
2014-04-25 13:05:00,66.42,66.46,66.39,66.46,7979.026558759831,45.6428,45.6703,45.6222,45.6703,7979.0266
2014-04-25 13:10:00,66.45,66.46,66.4,66.41,4673.42984155933,45.6634,45.6703,45.6291,45.6359,4673.4298
2014-04-25 13:15:00,66.39,66.41,66.35,66.39,3419.5828108970704,45.6222,45.6359,45.5947,45.6222,3419.5828
2014-04-25 13:20:00,66.4,66.41,66.39,66.41,4331.471560469623,45.6291,45.6359,45.6222,45.6359,4331.4716
2014-04-25 13:25:00,66.43,66.46,66.42,66.43,7523.082183973555,45.6497,45.6703,45.6428,45.6497,7523.0822
2014-04-25 13:30:00,66.44,66.44,66.34,66.35,2507.6940613245183,45.6566,45.6566,45.5878,45.5947,2507.6941
2014-04-25 13:35:00,66.35,66.38,66.32,66.38,9118.88749572552,45.5947,45.6153,45.5741,45.6153,9118.8875
2014-04-25 13:40:00,66.38,66.47,66.36,66.47,6725.179528097572,45.6153,45.6772,45.6016,45.6772,6725.1795
2014-04-25 13:45:00,66.46,66.51,66.46,66.46,3875.5271856833465,45.6703,45.7047,45.6703,45.6703,3875.5272
2014-04-25 13:50:00,66.45,66.46,66.38,66.41,9802.804057904936,45.6634,45.6703,45.6153,45.6359,9802.8041
2014-04-25 13:55:00,66.41,66.46,66.41,66.43,13792.317337284852,45.6359,45.6703,45.6359,45.6497,13792.3173
2014-04-25 14:00:00,66.44,66.45,66.32,66.32,9346.85968311866,45.6566,45.6634,45.5741,45.5741,9346.8597
2014-04-25 14:05:00,66.32,66.37,66.32,66.37,8320.984839849538,45.5741,45.6085,45.5741,45.6085,8320.9848
2014-04-25 14:10:00,66.37,66.37,66.3,66.35,14932.178274250542,45.6085,45.6085,45.5604,45.5947,14932.1783
2014-04-25 14:15:00,66.36,66.37,66.31,66.32,4331.471560469623,45.6016,45.6085,45.5672,45.5741,4331.4716
2014-04-25 14:20:00,66.3,66.33,66.25,66.33,11170.637182263765,45.5604,45.581,45.526,45.581,11170.6372
2014-04-25 14:25:00,66.33,66.35,66.3,66.31,11170.637182263765,45.581,45.5947,45.5604,45.5672,11170.6372
2014-04-25 14:30:00,66.31,66.32,66.24,66.31,9574.831870511798,45.5672,45.5741,45.5191,45.5672,9574.8319
2014-04-25 14:35:00,66.32,66.46,66.3,66.46,10942.664994870624,45.5741,45.6703,45.5604,45.6703,10942.665
2014-04-25 14:40:00,66.46,66.47,66.4,66.41,16869.941867092213,45.6703,45.6772,45.6291,45.6359,16869.9419
2014-04-25 14:45:00,66.42,66.46,66.4,66.44,13108.400775105438,45.6428,45.6703,45.6291,45.6566,13108.4008
2014-04-25 14:50:00,66.46,66.51,66.46,66.46,7067.137809187279,45.6703,45.7047,45.6703,45.6703,7067.1378
2014-04-25 14:55:00,66.46,66.46,66.39,66.39,8093.0126524564,45.6703,45.6703,45.6222,45.6222,8093.0127
2014-04-25 15:00:00,66.38,66.46,66.38,66.46,5243.360310042175,45.6153,45.6703,45.6153,45.6703,5243.3603
2014-04-25 15:05:00,66.46,66.46,66.39,66.39,5129.374216345606,45.6703,45.6703,45.6222,45.6222,5129.3742
2014-04-25 15:10:00,66.39,66.41,66.38,66.4,6269.235153311296,45.6222,45.6359,45.6153,45.6291,6269.2352
2014-04-25 15:15:00,66.39,66.44,66.33,66.4,12310.498119229454,45.6222,45.6566,45.581,45.6291,12310.4981
2014-04-25 15:20:00,66.4,66.44,66.39,66.4,8093.0126524564,45.6291,45.6566,45.6222,45.6291,8093.0127
2014-04-25 15:25:00,66.4,66.49,66.4,66.45,12880.428587712298,45.6291,45.6909,45.6291,45.6634,12880.4286
2014-04-25 15:30:00,66.46,66.53,66.43,66.45,10486.72062008435,45.6703,45.7184,45.6497,45.6634,10486.7206
2014-04-25 15:35:00,66.44,66.46,66.42,66.42,9232.87358942209,45.6566,45.6703,45.6428,45.6428,9232.8736
2014-04-25 15:40:00,66.43,66.5,66.43,66.46,20403.51077168585,45.6497,45.6978,45.6497,45.6703,20403.5108
2014-04-25 15:45:00,66.46,66.52,66.44,66.46,23823.09358258293,45.6703,45.7115,45.6566,45.6703,23823.0936
2014-04-25 15:50:00,66.46,66.46,66.42,66.44,65542.00387552718,45.6703,45.6703,45.6428,45.6566,65542.0039
2014-04-25 15:55:00,66.44,66.45,66.32,66.39,87199.3616778753,45.6566,45.6634,45.5741,45.6222,87199.3617
2014-04-28 09:30:00,66.71,67.14,66.45,66.92,55853.18591131882,45.8421,46.1376,45.6634,45.9864,55853.1859
2014-04-28 09:35:00,66.91,66.98,66.7,66.78,51977.65872563548,45.9795,46.0276,45.8352,45.8902,51977.6587
2014-04-28 09:40:00,66.78,66.86,66.7,66.74,13906.30343098142,45.8902,45.9452,45.8352,45.8627,13906.3034
2014-04-28 09:45:00,66.74,66.8,66.6,66.6,11056.651088567194,45.8627,45.9039,45.7665,45.7665,11056.6511
2014-04-28 09:50:00,66.56,66.75,66.55,66.73,16869.941867092213,45.739,45.8696,45.7322,45.8558,16869.9419
2014-04-28 09:55:00,66.73,66.76,66.68,66.75,16413.997492305938,45.8558,45.8765,45.8215,45.8696,16413.9975
2014-04-28 10:00:00,66.8,66.84,66.72,66.75,12994.414681408867,45.9039,45.9314,45.849,45.8696,12994.4147
2014-04-28 10:05:00,66.79,66.89,66.71,66.81,16641.969679699076,45.8971,45.9658,45.8421,45.9108,16641.9697
2014-04-28 10:10:00,66.81,66.86,66.74,66.86,10486.72062008435,45.9108,45.9452,45.8627,45.9452,10486.7206
2014-04-28 10:15:00,66.86,67.03,66.86,67.03,11968.539838139746,45.9452,46.062,45.9452,46.062,11968.5398
2014-04-28 10:20:00,67.04,67.1,67.0,67.03,9346.85968311866,46.0689,46.1101,46.0414,46.062,9346.8597
2014-04-28 10:25:00,67.03,67.05,66.96,66.96,9232.87358942209,46.062,46.0757,46.0139,46.0139,9232.8736
2014-04-28 10:30:00,66.96,67.0,66.92,66.96,10030.776245298071,46.0139,46.0414,45.9864,46.0139,10030.7762
2014-04-28 10:35:00,66.96,66.96,66.84,66.88,8206.998746152969,46.0139,46.0139,45.9314,45.9589,8206.9987
2014-04-28 10:40:00,66.86,66.89,66.83,66.89,6269.235153311296,45.9452,45.9658,45.9246,45.9658,6269.2352
2014-04-28 10:45:00,66.91,66.91,66.83,66.83,24507.01014476234,45.9795,45.9795,45.9246,45.9246,24507.0101
2014-04-28 10:50:00,66.84,66.85,66.74,66.75,6155.249059614727,45.9314,45.9383,45.8627,45.8696,6155.2491
2014-04-28 10:55:00,66.76,66.84,66.76,66.78,10714.692807477488,45.8765,45.9314,45.8765,45.8902,10714.6928
2014-04-28 11:00:00,66.76,66.82,66.76,66.82,3533.56890459364,45.8765,45.9177,45.8765,45.9177,3533.5689
2014-04-28 11:05:00,66.82,66.83,66.74,66.76,7067.137809187279,45.9177,45.9246,45.8627,45.8765,7067.1378
2014-04-28 11:10:00,66.76,66.77,66.63,66.67,10372.73452638778,45.8765,45.8833,45.7871,45.8146,10372.7345
2014-04-28 11:15:00,66.65,66.65,66.58,66.62,7409.096090276987,45.8009,45.8009,45.7528,45.7803,7409.0961
2014-04-28 11:20:00,66.62,66.66,66.56,66.56,6383.221247007865,45.7803,45.8077,45.739,45.739,6383.2212
2014-04-28 11:25:00,66.54,66.59,66.49,66.49,9232.87358942209,45.7253,45.7596,45.6909,45.6909,9232.8736
2014-04-28 11:30:00,66.48,66.57,66.46,66.52,13450.359056195144,45.684,45.7459,45.6703,45.7115,13450.3591
2014-04-28 11:35:00,66.53,66.66,66.53,66.6,6497.2073407044345,45.7184,45.8077,45.7184,45.7665,6497.2073
2014-04-28 11:40:00,66.6,66.62,66.5,66.51,32030.092328735893,45.7665,45.7803,45.6978,45.7047,32030.0923
2014-04-28 11:45:00,66.51,66.55,66.49,66.51,10144.762338994642,45.7047,45.7322,45.6909,45.7047,10144.7623
2014-04-28 11:50:00,66.52,66.57,66.44,66.47,14590.219993160834,45.7115,45.7459,45.6566,45.6772,14590.22
2014-04-28 11:55:00,66.46,66.46,66.32,66.38,8776.929214635815,45.6703,45.6703,45.5741,45.6153,8776.9292
2014-04-28 12:00:00,66.35,66.42,66.33,66.38,9460.84577681523,45.5947,45.6428,45.581,45.6153,9460.8458
2014-04-28 12:05:00,66.34,66.39,66.29,66.35,19833.58030320301,45.5878,45.6222,45.5535,45.5947,19833.5803
2014-04-28 12:10:00,66.33,66.39,66.32,66.36,32372.0506098256,45.581,45.6222,45.5741,45.6016,32372.0506
2014-04-28 12:15:00,66.36,66.36,66.32,66.34,77054.59933888065,45.6016,45.6016,45.5741,45.5878,77054.5993
2014-04-28 12:20:00,66.33,66.33,66.23,66.24,18807.705459933888,45.581,45.581,45.5123,45.5191,18807.7055
2014-04-28 12:25:00,66.24,66.27,66.18,66.25,18465.74717884418,45.5191,45.5397,45.4779,45.526,18465.7472
2014-04-28 12:30:00,66.27,66.28,66.2,66.24,51863.672631938905,45.5397,45.5466,45.4916,45.5191,51863.6726
2014-04-28 12:35:00,66.24,66.25,66.11,66.11,20403.51077168585,45.5191,45.526,45.4298,45.4298,20403.5108
2014-04-28 12:40:00,66.11,66.23,66.11,66.18,16413.997492305938,45.4298,45.5123,45.4298,45.4779,16413.9975
2014-04-28 12:45:00,66.19,66.21,66.17,66.19,16072.039211216232,45.4848,45.4985,45.471,45.4848,16072.0392
2014-04-28 12:50:00,66.19,66.19,66.1,66.12,23481.135301493217,45.4848,45.4848,45.4229,45.4367,23481.1353
2014-04-28 12:55:00,66.11,66.11,66.06,66.07,14020.28952467799,45.4298,45.4298,45.3954,45.4023,14020.2895
2014-04-28 13:00:00,66.07,66.07,65.99,66.05,30662.259204377067,45.4023,45.4023,45.3473,45.3886,30662.2592
2014-04-28 13:05:00,66.04,66.04,65.97,65.98,46734.2984155933,45.3817,45.3817,45.3336,45.3405,46734.2984
2014-04-28 13:10:00,65.99,66.08,65.99,66.03,30320.30092328736,45.3473,45.4092,45.3473,45.3748,30320.3009
2014-04-28 13:15:00,66.02,66.04,65.98,65.99,26444.773737604013,45.3679,45.3817,45.3405,45.3473,26444.7737
2014-04-28 13:20:00,65.99,65.99,65.87,65.89,24165.05186367264,45.3473,45.3473,45.2649,45.2786,24165.0519
2014-04-28 13:25:00,65.88,65.94,65.87,65.92,17553.85842927163,45.2717,45.313,45.2649,45.2992,17553.8584
2014-04-28 13:30:00,65.91,65.94,65.81,65.84,36133.59170181238,45.2924,45.313,45.2236,45.2442,36133.5917
2014-04-28 13:35:00,65.84,65.91,65.82,65.89,19149.6637410236,45.2442,45.2924,45.2305,45.2786,19149.6637
2014-04-28 13:40:00,65.9,65.93,65.88,65.88,17211.90014818192,45.2855,45.3061,45.2717,45.2717,17211.9001
2014-04-28 13:45:00,65.89,65.91,65.83,65.89,19035.677647327026,45.2786,45.2924,45.2374,45.2786,19035.6776
2014-04-28 13:50:00,65.92,66.04,65.92,65.99,14590.219993160834,45.2992,45.3817,45.2992,45.3473,14590.22
2014-04-28 13:55:00,65.99,66.03,65.92,65.96,15502.108742733386,45.3473,45.3748,45.2992,45.3267,15502.1087
2014-04-28 14:00:00,65.96,65.96,65.82,65.85,18579.73327254075,45.3267,45.3267,45.2305,45.2511,18579.7333
2014-04-28 14:05:00,65.84,65.93,65.79,65.92,22227.28827083096,45.2442,45.3061,45.2099,45.2992,22227.2883
2014-04-28 14:10:00,65.94,66.03,65.94,65.99,16186.0253049128,45.313,45.3748,45.313,45.3473,16186.0253
2014-04-28 14:15:00,65.99,66.09,65.98,66.07,25760.8571754246,45.3473,45.416,45.3405,45.4023,25760.8572
2014-04-28 14:20:00,66.08,66.14,66.03,66.13,15730.080930126524,45.4092,45.4504,45.3748,45.4435,15730.0809
2014-04-28 14:25:00,66.13,66.14,66.08,66.1,22797.218739313805,45.4435,45.4504,45.4092,45.4229,22797.2187
2014-04-28 14:30:00,66.11,66.17,66.06,66.06,15274.136555340248,45.4298,45.471,45.3954,45.3954,15274.1366
2014-04-28 14:35:00,66.06,66.11,66.05,66.06,13678.331243588282,45.3954,45.4298,45.3886,45.3954,13678.3312
2014-04-28 14:40:00,66.07,66.07,65.99,66.0,13792.317337284852,45.4023,45.4023,45.3473,45.3542,13792.3173
2014-04-28 14:45:00,65.99,66.14,65.99,66.12,24962.954519548617,45.3473,45.4504,45.3473,45.4367,24962.9545
2014-04-28 14:50:00,66.13,66.17,66.09,66.14,29408.41217371481,45.4435,45.471,45.416,45.4504,29408.4122
2014-04-28 14:55:00,66.13,66.17,66.1,66.11,15046.16436794711,45.4435,45.471,45.4229,45.4298,15046.1644
2014-04-28 15:00:00,66.11,66.18,66.11,66.17,30092.32873589422,45.4298,45.4779,45.4298,45.471,30092.3287
2014-04-28 15:05:00,66.16,66.34,66.13,66.34,25988.82936281773,45.4641,45.5878,45.4435,45.5878,25988.8294
2014-04-28 15:10:00,66.33,66.44,66.33,66.44,19605.60811580987,45.581,45.6566,45.581,45.6566,19605.6081
2014-04-28 15:15:00,66.43,66.52,66.4,66.52,25076.940613245184,45.6497,45.7115,45.6291,45.7115,25076.9406
2014-04-28 15:20:00,66.52,66.58,66.45,66.56,32600.02279721874,45.7115,45.7528,45.6634,45.739,32600.0228
2014-04-28 15:25:00,66.56,66.61,66.53,66.55,25418.89889433489,45.739,45.7734,45.7184,45.7322,25418.8989
2014-04-28 15:30:00,66.56,66.63,66.55,66.58,33283.93935939815,45.739,45.7871,45.7322,45.7528,33283.9394
2014-04-28 15:35:00,66.58,66.61,66.55,66.56,41490.938105551126,45.7528,45.7734,45.7322,45.739,41490.9381
2014-04-28 15:40:00,66.57,66.58,66.53,66.55,34537.78639006041,45.7459,45.7528,45.7184,45.7322,34537.7864
2014-04-28 15:45:00,66.54,66.55,66.47,66.47,35905.61951441924,45.7253,45.7322,45.6772,45.6772,35905.6195
2014-04-28 15:50:00,66.46,66.5,66.44,66.46,86629.43120939245,45.6703,45.6978,45.6566,45.6703,86629.4312
2014-04-28 15:55:00,66.45,66.45,66.35,66.4,132907.78525019946,45.6634,45.6634,45.5947,45.6291,132907.7853
2014-04-29 09:30:00,66.83,67.07,66.69,66.95,49014.02028952468,45.9246,46.0895,45.8284,46.007,49014.0203
2014-04-29 09:35:00,66.97,67.01,66.83,66.96,21087.427333865267,46.0208,46.0483,45.9246,46.0139,21087.4273
2014-04-29 09:40:00,66.96,67.1,66.89,66.9,27242.67639348,46.0139,46.1101,45.9658,45.9727,27242.6764
2014-04-29 09:45:00,66.87,67.06,66.86,67.01,26900.71811239029,45.9521,46.0826,45.9452,46.0483,26900.7181
2014-04-29 09:50:00,67.0,67.08,66.98,67.04,5357.346403738744,46.0414,46.0964,46.0276,46.0689,5357.3464
2014-04-29 09:55:00,67.03,67.11,66.95,66.95,9004.901402028952,46.062,46.117,46.007,46.007,9004.9014
2014-04-29 10:00:00,66.95,67.04,66.92,66.97,23595.121395189788,46.007,46.0689,45.9864,46.0208,23595.1214
2014-04-29 10:05:00,66.97,67.03,66.91,66.97,23253.16311410008,46.0208,46.062,45.9795,46.0208,23253.1631
2014-04-29 10:10:00,66.98,67.0,66.92,66.92,13564.345149891711,46.0276,46.0414,45.9864,45.9864,13564.3451
2014-04-29 10:15:00,66.91,66.96,66.88,66.91,16983.927960788784,45.9795,46.0139,45.9589,45.9795,16983.928
2014-04-29 10:20:00,66.92,66.96,66.89,66.89,13108.400775105438,45.9864,46.0139,45.9658,45.9658,13108.4008
2014-04-29 10:25:00,66.88,66.88,66.73,66.77,32144.078422432463,45.9589,45.9589,45.8558,45.8833,32144.0784
2014-04-29 10:30:00,66.76,66.91,66.76,66.9,14362.247805767696,45.8765,45.9795,45.8765,45.9727,14362.2478
2014-04-29 10:35:00,66.91,67.07,66.9,67.0,20403.51077168585,45.9795,46.0895,45.9727,46.0414,20403.5108
2014-04-29 10:40:00,67.0,67.1,66.98,67.04,17325.886241878492,46.0414,46.1101,46.0276,46.0689,17325.8862
2014-04-29 10:45:00,67.06,67.14,67.06,67.07,21885.32998974125,46.0826,46.1376,46.0826,46.0895,21885.33
2014-04-29 10:50:00,67.07,67.1,67.0,67.07,13108.400775105438,46.0895,46.1101,46.0414,46.0895,13108.4008
2014-04-29 10:55:00,67.07,67.11,67.06,67.09,16641.969679699076,46.0895,46.117,46.0826,46.1032,16641.9697
2014-04-29 11:00:00,67.09,67.16,67.09,67.15,14704.206086857404,46.1032,46.1513,46.1032,46.1445,14704.2061
2014-04-29 11:05:00,67.15,67.16,67.1,67.12,11170.637182263765,46.1445,46.1513,46.1101,46.1238,11170.6372
2014-04-29 11:10:00,67.12,67.13,67.0,67.01,19263.649834720163,46.1238,46.1307,46.0414,46.0483,19263.6498
2014-04-29 11:15:00,67.02,67.06,67.02,67.03,12082.525931836317,46.0551,46.0826,46.0551,46.062,12082.5259
2014-04-29 11:20:00,67.05,67.1,67.04,67.1,20289.524677989284,46.0757,46.1101,46.0689,46.1101,20289.5247
2014-04-29 11:25:00,67.1,67.25,67.1,67.23,15388.122649036815,46.1101,46.2132,46.1101,46.1994,15388.1226
2014-04-29 11:30:00,67.21,67.24,67.17,67.23,16527.98358600251,46.1857,46.2063,46.1582,46.1994,16527.9836
2014-04-29 11:35:00,67.23,67.23,67.13,67.17,11284.623275960334,46.1994,46.1994,46.1307,46.1582,11284.6233
2014-04-29 11:40:00,67.17,67.2,67.1,67.18,11056.651088567194,46.1582,46.1788,46.1101,46.1651,11056.6511
2014-04-29 11:45:00,67.17,67.17,67.1,67.1,11398.609369656902,46.1582,46.1582,46.1101,46.1101,11398.6094
2014-04-29 11:50:00,67.11,67.13,67.07,67.07,3647.554998290209,46.117,46.1307,46.0895,46.0895,3647.555
2014-04-29 11:55:00,67.07,67.14,67.07,67.11,6155.249059614727,46.0895,46.1376,46.0895,46.117,6155.2491
2014-04-29 12:00:00,67.11,67.15,67.1,67.12,8320.984839849538,46.117,46.1445,46.1101,46.1238,8320.9848
2014-04-29 12:05:00,67.12,67.2,67.1,67.16,21657.35780234812,46.1238,46.1788,46.1101,46.1513,21657.3578
2014-04-29 12:10:00,67.17,67.2,67.15,67.19,8320.984839849538,46.1582,46.1788,46.1445,46.1719,8320.9848
2014-04-29 12:15:00,67.17,67.18,67.1,67.15,8548.957027242677,46.1582,46.1651,46.1101,46.1445,8548.957
2014-04-29 12:20:00,67.16,67.24,67.16,67.22,5699.304684828451,46.1513,46.2063,46.1513,46.1926,5699.3047
2014-04-29 12:25:00,67.22,67.25,67.18,67.23,22797.218739313805,46.1926,46.2132,46.1651,46.1994,22797.2187
2014-04-29 12:30:00,67.23,67.36,67.23,67.32,29408.41217371481,46.1994,46.2888,46.1994,46.2613,29408.4122
2014-04-29 12:35:00,67.32,67.37,67.32,67.35,11512.595463353471,46.2613,46.2956,46.2613,46.2819,11512.5955
2014-04-29 12:40:00,67.34,67.38,67.32,67.34,10144.762338994642,46.275,46.3025,46.2613,46.275,10144.7623
2014-04-29 12:45:00,67.33,67.34,67.31,67.33,10942.664994870624,46.2682,46.275,46.2544,46.2682,10942.665
2014-04-29 12:50:00,67.33,67.34,67.27,67.29,9802.804057904936,46.2682,46.275,46.2269,46.2407,9802.8041
2014-04-29 12:55:00,67.29,67.36,67.28,67.36,11512.595463353471,46.2407,46.2888,46.2338,46.2888,11512.5955
2014-04-29 13:00:00,67.37,67.39,67.35,67.39,6953.151715490711,46.2956,46.3094,46.2819,46.3094,6953.1517
2014-04-29 13:05:00,67.37,67.38,67.32,67.36,14020.28952467799,46.2956,46.3025,46.2613,46.2888,14020.2895
2014-04-29 13:10:00,67.36,67.4,67.34,67.35,15616.094836429957,46.2888,46.3163,46.275,46.2819,15616.0948
2014-04-29 13:15:00,67.33,67.37,67.29,67.33,14476.233899464263,46.2682,46.2956,46.2407,46.2682,14476.2339
2014-04-29 13:20:00,67.33,67.53,67.3,67.37,51749.686538242335,46.2682,46.4056,46.2475,46.2956,51749.6865
2014-04-29 13:25:00,67.37,67.39,67.35,67.38,18237.77499145104,46.2956,46.3094,46.2819,46.3025,18237.775
2014-04-29 13:30:00,67.39,67.4,67.32,67.36,12196.512025532886,46.3094,46.3163,46.2613,46.2888,12196.512
2014-04-29 13:35:00,67.35,67.45,67.34,67.39,13450.359056195144,46.2819,46.3506,46.275,46.3094,13450.3591
2014-04-29 13:40:00,67.38,67.45,67.35,67.4,13108.400775105438,46.3025,46.3506,46.2819,46.3163,13108.4008
2014-04-29 13:45:00,67.4,67.46,67.39,67.46,15730.080930126524,46.3163,46.3575,46.3094,46.3575,15730.0809
2014-04-29 13:50:00,67.47,67.53,67.46,67.51,10942.664994870624,46.3644,46.4056,46.3575,46.3918,10942.665
2014-04-29 13:55:00,67.51,67.59,67.49,67.54,25190.926706941755,46.3918,46.4468,46.3781,46.4125,25190.9267
2014-04-29 14:00:00,67.54,67.56,67.5,67.53,17439.87233557506,46.4125,46.4262,46.385,46.4056,17439.8723
2014-04-29 14:05:00,67.53,67.59,67.51,67.58,22227.28827083096,46.4056,46.4468,46.3918,46.44,22227.2883
2014-04-29 14:10:00,67.59,67.62,67.57,67.6,19491.6220221133,46.4468,46.4674,46.4331,46.4537,19491.622
2014-04-29 14:15:00,67.6,67.67,67.55,67.62,40123.10498119229,46.4537,46.5018,46.4193,46.4674,40123.105
2014-04-29 14:20:00,67.61,67.65,67.54,67.59,22455.260458224097,46.4606,46.4881,46.4125,46.4468,22455.2605
2014-04-29 14:25:00,67.58,67.65,67.57,67.61,18465.74717884418,46.44,46.4881,46.4331,46.4606,18465.7472
2014-04-29 14:30:00,67.59,67.6,67.54,67.55,12652.45640031916,46.4468,46.4537,46.4125,46.4193,12652.4564
2014-04-29 14:35:00,67.54,67.59,67.47,67.54,26558.75983130058,46.4125,46.4468,46.3644,46.4125,26558.7598
2014-04-29 14:40:00,67.54,67.55,67.5,67.53,18921.69155363046,46.4125,46.4193,46.385,46.4056,18921.6916
2014-04-29 14:45:00,67.52,67.56,67.48,67.55,19719.59420950644,46.3987,46.4262,46.3712,46.4193,19719.5942
2014-04-29 14:50:00,67.55,67.56,67.5,67.5,13222.386868802008,46.4193,46.4262,46.385,46.385,13222.3869
2014-04-29 14:55:00,67.51,67.53,67.44,67.47,32600.02279721874,46.3918,46.4056,46.3437,46.3644,32600.0228
2014-04-29 15:00:00,67.48,67.53,67.45,67.46,22569.246551920667,46.3712,46.4056,46.3506,46.3575,22569.2466
2014-04-29 15:05:00,67.47,67.53,67.44,67.49,22455.260458224097,46.3644,46.4056,46.3437,46.3781,22455.2605
2014-04-29 15:10:00,67.5,67.51,67.41,67.43,22683.23264561724,46.385,46.3918,46.3231,46.3369,22683.2326
2014-04-29 15:15:00,67.42,67.44,67.4,67.43,23709.107488886355,46.33,46.3437,46.3163,46.3369,23709.1075
2014-04-29 15:20:00,67.43,67.46,67.36,67.39,29750.37045480452,46.3369,46.3575,46.2888,46.3094,29750.3705
2014-04-29 15:25:00,67.41,67.45,67.4,67.45,13792.317337284852,46.3231,46.3506,46.3163,46.3506,13792.3173
2014-04-29 15:30:00,67.45,67.5,67.45,67.46,24393.02405106577,46.3506,46.385,46.3506,46.3575,24393.0241
2014-04-29 15:35:00,67.44,67.45,67.38,67.44,50381.85341388351,46.3437,46.3506,46.3025,46.3437,50381.8534
2014-04-29 15:40:00,67.44,67.45,67.41,67.41,25988.82936281773,46.3437,46.3506,46.3231,46.3231,25988.8294
2014-04-29 15:45:00,67.42,67.52,67.41,67.49,60298.64356548501,46.33,46.3987,46.3231,46.3781,60298.6436
2014-04-29 15:50:00,67.5,67.53,67.43,67.47,99623.84589080133,46.385,46.4056,46.3369,46.3644,99623.8459
2014-04-29 15:55:00,67.47,67.59,67.44,67.5,155818.99008320985,46.3644,46.4468,46.3437,46.385,155818.9901
2014-04-30 09:30:00,66.72,67.09,66.71,67.02,51293.74216345606,45.849,46.1032,45.8421,46.0551,51293.7422
2014-04-30 09:35:00,67.01,67.01,66.82,66.94,30548.273110680497,46.0483,46.0483,45.9177,46.0002,30548.2731
2014-04-30 09:40:00,66.93,67.17,66.93,67.03,24962.954519548617,45.9933,46.1582,45.9933,46.062,24962.9545
2014-04-30 09:45:00,67.04,67.28,67.03,67.13,23595.121395189788,46.0689,46.2338,46.062,46.1307,23595.1214
2014-04-30 09:50:00,67.17,67.19,67.05,67.07,21315.399521258405,46.1582,46.1719,46.0757,46.0895,21315.3995
2014-04-30 09:55:00,67.04,67.19,67.04,67.17,32714.00889091531,46.0689,46.1719,46.0689,46.1582,32714.0089
2014-04-30 10:00:00,67.19,67.36,67.17,67.34,23481.135301493217,46.1719,46.2888,46.1582,46.275,23481.1353
2014-04-30 10:05:00,67.35,67.48,67.33,67.47,47988.14544625556,46.2819,46.3712,46.2682,46.3644,47988.1454
2014-04-30 10:10:00,67.46,67.55,67.46,67.5,22911.20483301037,46.3575,46.4193,46.3575,46.385,22911.2048
2014-04-30 10:15:00,67.49,67.54,67.42,67.45,25646.87108172803,46.3781,46.4125,46.33,46.3506,25646.8711
2014-04-30 10:20:00,67.44,67.44,67.34,67.41,16300.01139860937,46.3437,46.3437,46.275,46.3231,16300.0114
2014-04-30 10:25:00,67.41,67.69,67.41,67.61,25076.940613245184,46.3231,46.5155,46.3231,46.4606,25076.9406
2014-04-30 10:30:00,67.62,67.65,67.59,67.6,12538.470306622592,46.4674,46.4881,46.4468,46.4537,12538.4703
2014-04-30 10:35:00,67.6,67.66,67.58,67.61,11968.539838139746,46.4537,46.4949,46.44,46.4606,11968.5398
2014-04-30 10:40:00,67.61,67.74,67.61,67.64,17895.816710361338,46.4606,46.5499,46.4606,46.4812,17895.8167
2014-04-30 10:45:00,67.62,67.71,67.6,67.65,12082.525931836317,46.4674,46.5293,46.4537,46.4881,12082.5259
2014-04-30 10:50:00,67.66,67.81,67.65,67.78,48900.034195828106,46.4949,46.598,46.4881,46.5774,48900.0342
2014-04-30 10:55:00,67.77,67.82,67.76,67.82,33283.93935939815,46.5705,46.6049,46.5636,46.6049,33283.9394
2014-04-30 11:00:00,67.82,67.99,67.81,67.97,36703.522170295226,46.6049,46.7217,46.598,46.708,36703.5222
2014-04-30 11:05:00,67.97,68.02,67.92,67.92,21771.343896044684,46.708,46.7423,46.6736,46.6736,21771.3439
2014-04-30 11:10:00,67.93,67.93,67.84,67.84,32600.02279721874,46.6805,46.6805,46.6186,46.6186,32600.0228
2014-04-30 11:15:00,67.83,67.92,67.76,67.88,25304.91280063832,46.6117,46.6736,46.5636,46.6461,25304.9128
2014-04-30 11:20:00,67.83,68.02,67.82,68.02,33169.95326570159,46.6117,46.7423,46.6049,46.7423,33169.9533
2014-04-30 11:25:00,68.02,68.08,67.92,68.08,37843.38310726092,46.7423,46.7835,46.6736,46.7835,37843.3831
2014-04-30 11:30:00,68.09,68.1,68.0,68.07,16755.955773395646,46.7904,46.7973,46.7286,46.7767,16755.9558
2014-04-30 11:35:00,68.07,68.15,68.06,68.13,19491.6220221133,46.7767,46.8316,46.7698,46.8179,19491.622
2014-04-30 11:40:00,68.12,68.25,68.08,68.25,23937.079676279493,46.811,46.9004,46.7835,46.9004,23937.0797
2014-04-30 11:45:00,68.24,68.26,68.17,68.25,26672.74592499715,46.8935,46.9072,46.8454,46.9004,26672.7459
2014-04-30 11:50:00,68.25,68.31,68.25,68.3,10258.748432691213,46.9004,46.9416,46.9004,46.9347,10258.7484
2014-04-30 11:55:00,68.31,68.31,68.23,68.24,13108.400775105438,46.9416,46.9416,46.8866,46.8935,13108.4008
2014-04-30 12:00:00,68.24,68.34,68.24,68.33,17553.85842927163,46.8935,46.9622,46.8935,46.9553,17553.8584
2014-04-30 12:05:00,68.33,68.36,68.33,68.36,19719.59420950644,46.9553,46.976,46.9553,46.976,19719.5942
2014-04-30 12:10:00,68.36,68.38,68.34,68.36,10600.70671378092,46.976,46.9897,46.9622,46.976,10600.7067
2014-04-30 12:15:00,68.36,68.38,68.35,68.36,8434.970933546107,46.976,46.9897,46.9691,46.976,8434.9709
2014-04-30 12:20:00,68.36,68.36,68.26,68.32,18351.761085147613,46.976,46.976,46.9072,46.9485,18351.7611
2014-04-30 12:25:00,68.32,68.37,68.26,68.31,19491.6220221133,46.9485,46.9828,46.9072,46.9416,19491.622
2014-04-30 12:30:00,68.32,68.36,68.31,68.33,14590.219993160834,46.9485,46.976,46.9416,46.9553,14590.22
2014-04-30 12:35:00,68.33,68.33,68.32,68.32,9346.85968311866,46.9553,46.9553,46.9485,46.9485,9346.8597
2014-04-30 12:40:00,68.32,68.37,68.31,68.33,19035.677647327026,46.9485,46.9828,46.9416,46.9553,19035.6776
2014-04-30 12:45:00,68.34,68.38,68.33,68.38,6497.2073407044345,46.9622,46.9897,46.9553,46.9897,6497.2073
2014-04-30 12:50:00,68.38,68.38,68.34,68.34,6839.165621794141,46.9897,46.9897,46.9622,46.9622,6839.1656
2014-04-30 12:55:00,68.34,68.36,68.32,68.34,7523.082183973555,46.9622,46.976,46.9485,46.9622,7523.0822
2014-04-30 13:00:00,68.33,68.35,68.32,68.32,8434.970933546107,46.9553,46.9691,46.9485,46.9485,8434.9709
2014-04-30 13:05:00,68.32,68.33,68.32,68.32,8662.943120939246,46.9485,46.9553,46.9485,46.9485,8662.9431
2014-04-30 13:10:00,68.32,68.32,68.31,68.32,11170.637182263765,46.9485,46.9485,46.9416,46.9485,11170.6372
2014-04-30 13:15:00,68.33,68.34,68.28,68.32,19149.6637410236,46.9553,46.9622,46.921,46.9485,19149.6637
2014-04-30 13:20:00,68.32,68.32,68.28,68.29,11854.553744443176,46.9485,46.9485,46.921,46.9279,11854.5537
2014-04-30 13:25:00,68.29,68.32,68.28,68.32,9916.790151601504,46.9279,46.9485,46.921,46.9485,9916.7902
2014-04-30 13:30:00,68.31,68.32,68.26,68.29,13450.359056195144,46.9416,46.9485,46.9072,46.9279,13450.3591
2014-04-30 13:35:00,68.29,68.32,68.29,68.3,16869.941867092213,46.9279,46.9485,46.9279,46.9347,16869.9419
2014-04-30 13:40:00,68.3,68.33,68.28,68.32,10144.762338994642,46.9347,46.9553,46.921,46.9485,10144.7623
2014-04-30 13:45:00,68.32,68.33,68.32,68.32,9346.85968311866,46.9485,46.9553,46.9485,46.9485,9346.8597
2014-04-30 13:50:00,68.31,68.32,68.29,68.32,5243.360310042175,46.9416,46.9485,46.9279,46.9485,5243.3603
2014-04-30 13:55:00,68.32,68.39,68.31,68.33,24393.02405106577,46.9485,46.9966,46.9416,46.9553,24393.0241
2014-04-30 14:00:00,68.32,68.58,68.23,68.46,59044.79653482275,46.9485,47.1271,46.8866,47.0447,59044.7965
2014-04-30 14:05:00,68.45,68.45,68.29,68.32,20403.51077168585,47.0378,47.0378,46.9279,46.9485,20403.5108
2014-04-30 14:10:00,68.31,68.34,68.21,68.22,25418.89889433489,46.9416,46.9622,46.8729,46.8797,25418.8989
2014-04-30 14:15:00,68.22,68.42,68.22,68.41,15046.16436794711,46.8797,47.0172,46.8797,47.0103,15046.1644
2014-04-30 14:20:00,68.41,68.43,68.33,68.4,14248.261712071127,47.0103,47.0241,46.9553,47.0034,14248.2617
2014-04-30 14:25:00,68.42,68.42,68.34,68.39,18807.705459933888,47.0172,47.0172,46.9622,46.9966,18807.7055
2014-04-30 14:30:00,68.39,68.53,68.39,68.52,24848.968425852046,46.9966,47.0928,46.9966,47.0859,24848.9684
2014-04-30 14:35:00,68.52,68.56,68.51,68.53,22569.246551920667,47.0859,47.1134,47.079,47.0928,22569.2466
2014-04-30 14:40:00,68.53,68.6,68.53,68.59,20175.53858429272,47.0928,47.1409,47.0928,47.134,20175.5386
2014-04-30 14:45:00,68.6,68.74,68.59,68.69,25532.88498803146,47.1409,47.2371,47.134,47.2027,25532.885
2014-04-30 14:50:00,68.7,68.7,68.61,68.65,22341.27436452753,47.2096,47.2096,47.1478,47.1752,22341.2744
2014-04-30 14:55:00,68.64,68.64,68.53,68.56,15160.15046164368,47.1684,47.1684,47.0928,47.1134,15160.1505
2014-04-30 15:00:00,68.56,68.62,68.5,68.51,19605.60811580987,47.1134,47.1546,47.0722,47.079,19605.6081
2014-04-30 15:05:00,68.51,68.51,68.43,68.44,28496.52342414225,47.079,47.079,47.0241,47.0309,28496.5234
2014-04-30 15:10:00,68.43,68.47,68.39,68.4,17325.886241878492,47.0241,47.0515,46.9966,47.0034,17325.8862
2014-04-30 15:15:00,68.4,68.4,68.29,68.39,13906.30343098142,47.0034,47.0034,46.9279,46.9966,13906.3034
2014-04-30 15:20:00,68.39,68.39,68.29,68.31,28040.57904935598,46.9966,46.9966,46.9279,46.9416,28040.579
2014-04-30 15:25:00,68.31,68.43,68.31,68.39,19719.59420950644,46.9416,47.0241,46.9416,46.9966,19719.5942
2014-04-30 15:30:00,68.39,68.52,68.39,68.51,26786.73201869372,46.9966,47.0859,46.9966,47.079,26786.732
2014-04-30 15:35:00,68.52,68.52,68.41,68.46,29864.356548501084,47.0859,47.0859,47.0103,47.0447,29864.3565
2014-04-30 15:40:00,68.46,68.5,68.4,68.49,39895.13279379916,47.0447,47.0722,47.0034,47.0653,39895.1328
2014-04-30 15:45:00,68.49,68.49,68.31,68.39,44796.53482275162,47.0653,47.0653,46.9416,46.9966,44796.5348
2014-04-30 15:50:00,68.42,68.51,68.4,68.49,51977.65872563548,47.0172,47.079,47.0034,47.0653,51977.6587
2014-04-30 15:55:00,68.48,68.5,68.36,68.4,91758.80542573806,47.0584,47.0722,46.976,47.0034,91758.8054
2014-05-01 09:30:00,68.4,68.4,68.07,68.07,44682.54872905506,47.0034,47.0034,46.7767,46.7767,44682.5487
2014-05-01 09:35:00,68.1,68.21,68.01,68.19,19605.60811580987,46.7973,46.8729,46.7354,46.8591,19605.6081
2014-05-01 09:40:00,68.18,68.43,68.18,68.37,20631.482959078992,46.8523,47.0241,46.8523,46.9828,20631.483
2014-05-01 09:45:00,68.36,68.43,68.35,68.39,36133.59170181238,46.976,47.0241,46.9691,46.9966,36133.5917
2014-05-01 09:50:00,68.4,68.46,68.28,68.28,19833.58030320301,47.0034,47.0447,46.921,46.921,19833.5803
2014-05-01 09:55:00,68.3,68.35,68.07,68.15,13564.345149891711,46.9347,46.9691,46.7767,46.8316,13564.3451
2014-05-01 10:00:00,68.1,68.24,68.04,68.04,28382.537330445684,46.7973,46.8935,46.7561,46.7561,28382.5373
2014-05-01 10:05:00,68.05,68.21,68.05,68.16,20973.4412401687,46.7629,46.8729,46.7629,46.8385,20973.4412
2014-05-01 10:10:00,68.14,68.24,68.01,68.01,25760.8571754246,46.8248,46.8935,46.7354,46.7354,25760.8572
2014-05-01 10:15:00,67.99,68.03,67.88,67.98,14248.261712071127,46.7217,46.7492,46.6461,46.7148,14248.2617
2014-05-01 10:20:00,67.95,68.1,67.92,68.05,20745.469052775563,46.6942,46.7973,46.6736,46.7629,20745.4691
2014-05-01 10:25:00,68.05,68.17,68.05,68.17,8776.929214635815,46.7629,46.8454,46.7629,46.8454,8776.9292
2014-05-01 10:30:00,68.17,68.31,68.15,68.31,8890.915308332384,46.8454,46.9416,46.8316,46.9416,8890.9153
2014-05-01 10:35:00,68.32,68.32,68.21,68.24,9118.88749572552,46.9485,46.9485,46.8729,46.8935,9118.8875
2014-05-01 10:40:00,68.25,68.32,68.23,68.32,5927.276872221589,46.9004,46.9485,46.8866,46.9485,5927.2769
2014-05-01 10:45:00,68.32,68.36,68.31,68.31,5927.276872221589,46.9485,46.976,46.9416,46.9416,5927.2769
2014-05-01 10:50:00,68.31,68.39,68.31,68.35,7181.123902883848,46.9416,46.9966,46.9416,46.9691,7181.1239
2014-05-01 10:55:00,68.36,68.39,68.32,68.34,11512.595463353471,46.976,46.9966,46.9485,46.9622,11512.5955
2014-05-01 11:00:00,68.34,68.37,68.29,68.29,18807.705459933888,46.9622,46.9828,46.9279,46.9279,18807.7055
2014-05-01 11:05:00,68.31,68.39,68.26,68.27,38071.35529465405,46.9416,46.9966,46.9072,46.9141,38071.3553
2014-05-01 11:10:00,68.27,68.4,68.27,68.28,20403.51077168585,46.9141,47.0034,46.9141,46.921,20403.5108
2014-05-01 11:15:00,68.3,68.4,68.29,68.34,21315.399521258405,46.9347,47.0034,46.9279,46.9622,21315.3995
2014-05-01 11:20:00,68.33,68.41,68.32,68.4,13564.345149891711,46.9553,47.0103,46.9485,47.0034,13564.3451
2014-05-01 11:25:00,68.41,68.51,68.4,68.46,9802.804057904936,47.0103,47.079,47.0034,47.0447,9802.8041
2014-05-01 11:30:00,68.48,68.67,68.46,68.6,14020.28952467799,47.0584,47.189,47.0447,47.1409,14020.2895
2014-05-01 11:35:00,68.59,68.6,68.52,68.54,9004.901402028952,47.134,47.1409,47.0859,47.0996,9004.9014
2014-05-01 11:40:00,68.55,68.61,68.54,68.6,6839.165621794141,47.1065,47.1478,47.0996,47.1409,6839.1656
2014-05-01 11:45:00,68.58,68.58,68.52,68.54,6383.221247007865,47.1271,47.1271,47.0859,47.0996,6383.2212
2014-05-01 11:50:00,68.53,68.54,68.49,68.52,6839.165621794141,47.0928,47.0996,47.0653,47.0859,6839.1656
2014-05-01 11:55:00,68.53,68.56,68.49,68.51,6041.262965918158,47.0928,47.1134,47.0653,47.079,6041.263
2014-05-01 12:00:00,68.5,68.56,68.47,68.55,10372.73452638778,47.0722,47.1134,47.0515,47.1065,10372.7345
2014-05-01 12:05:00,68.54,68.62,68.53,68.62,3305.5967172005016,47.0996,47.1546,47.0928,47.1546,3305.5967
2014-05-01 12:10:00,68.62,68.66,68.6,68.63,6497.2073407044345,47.1546,47.1821,47.1409,47.1615,6497.2073
2014-05-01 12:15:00,68.62,68.62,68.52,68.52,5129.374216345606,47.1546,47.1546,47.0859,47.0859,5129.3742
2014-05-01 12:20:00,68.48,68.51,68.45,68.51,6839.165621794141,47.0584,47.079,47.0378,47.079,6839.1656
2014-05-01 12:25:00,68.51,68.55,68.47,68.53,6611.193434401003,47.079,47.1065,47.0515,47.0928,6611.1934
2014-05-01 12:30:00,68.53,68.53,68.46,68.46,6953.151715490711,47.0928,47.0928,47.0447,47.0447,6953.1517
2014-05-01 12:35:00,68.5,68.51,68.44,68.44,7181.123902883848,47.0722,47.079,47.0309,47.0309,7181.1239
2014-05-01 12:40:00,68.43,68.46,68.41,68.43,12196.512025532886,47.0241,47.0447,47.0103,47.0241,12196.512
2014-05-01 12:45:00,68.43,68.46,68.36,68.45,8890.915308332384,47.0241,47.0447,46.976,47.0378,8890.9153
2014-05-01 12:50:00,68.46,68.47,68.44,68.45,4673.42984155933,47.0447,47.0515,47.0309,47.0378,4673.4298
2014-05-01 12:55:00,68.45,68.49,68.44,68.44,6839.165621794141,47.0378,47.0653,47.0309,47.0309,6839.1656
2014-05-01 13:00:00,68.44,68.45,68.41,68.41,7865.040465063263,47.0309,47.0378,47.0103,47.0103,7865.0405
2014-05-01 13:05:00,68.4,68.41,68.37,68.39,5585.318591131882,47.0034,47.0103,46.9828,46.9966,5585.3186
2014-05-01 13:10:00,68.39,68.4,68.36,68.37,8662.943120939246,46.9966,47.0034,46.976,46.9828,8662.9431
2014-05-01 13:15:00,68.38,68.38,68.32,68.35,7067.137809187279,46.9897,46.9897,46.9485,46.9691,7067.1378
2014-05-01 13:20:00,68.34,68.35,68.29,68.33,10030.776245298071,46.9622,46.9691,46.9279,46.9553,10030.7762
2014-05-01 13:25:00,68.32,68.35,68.32,68.32,3305.5967172005016,46.9485,46.9691,46.9485,46.9485,3305.5967
2014-05-01 13:30:00,68.29,68.31,68.24,68.25,11626.58155705004,46.9279,46.9416,46.8935,46.9004,11626.5816
2014-05-01 13:35:00,68.24,68.3,68.23,68.29,7637.068277670124,46.8935,46.9347,46.8866,46.9279,7637.0683
2014-05-01 13:40:00,68.29,68.29,68.22,68.25,5927.276872221589,46.9279,46.9279,46.8797,46.9004,5927.2769
2014-05-01 13:45:00,68.24,68.28,68.21,68.22,10714.692807477488,46.8935,46.921,46.8729,46.8797,10714.6928
2014-05-01 13:50:00,68.2,68.2,68.17,68.19,7979.026558759831,46.866,46.866,46.8454,46.8591,7979.0266
2014-05-01 13:55:00,68.17,68.17,68.08,68.08,8890.915308332384,46.8454,46.8454,46.7835,46.7835,8890.9153
2014-05-01 14:00:00,68.1,68.25,68.1,68.24,9688.817964208369,46.7973,46.9004,46.7973,46.8935,9688.818
2014-05-01 14:05:00,68.25,68.31,68.22,68.31,8776.929214635815,46.9004,46.9416,46.8797,46.9416,8776.9292
2014-05-01 14:10:00,68.31,68.32,68.22,68.23,8320.984839849538,46.9416,46.9485,46.8797,46.8866,8320.9848
2014-05-01 14:15:00,68.23,68.27,68.23,68.24,3761.5410919867777,46.8866,46.9141,46.8866,46.8935,3761.5411
2014-05-01 14:20:00,68.24,68.29,68.21,68.22,14248.261712071127,46.8935,46.9279,46.8729,46.8797,14248.2617
2014-05-01 14:25:00,68.23,68.3,68.22,68.29,9346.85968311866,46.8866,46.9347,46.8797,46.9279,9346.8597
2014-05-01 14:30:00,68.29,68.3,68.22,68.23,6611.193434401003,46.9279,46.9347,46.8797,46.8866,6611.1934
2014-05-01 14:35:00,68.22,68.22,68.16,68.17,7409.096090276987,46.8797,46.8797,46.8385,46.8454,7409.0961
2014-05-01 14:40:00,68.16,68.18,68.08,68.08,19719.59420950644,46.8385,46.8523,46.7835,46.7835,19719.5942
2014-05-01 14:45:00,68.08,68.15,68.05,68.13,14704.206086857404,46.7835,46.8316,46.7629,46.8179,14704.2061
2014-05-01 14:50:00,68.16,68.18,68.14,68.17,9688.817964208369,46.8385,46.8523,46.8248,46.8454,9688.818
2014-05-01 14:55:00,68.16,68.17,68.11,68.17,7409.096090276987,46.8385,46.8454,46.8042,46.8454,7409.0961
2014-05-01 15:00:00,68.17,68.17,68.14,68.14,7295.109996580417,46.8454,46.8454,46.8248,46.8248,7295.11
2014-05-01 15:05:00,68.15,68.15,68.1,68.12,8434.970933546107,46.8316,46.8316,46.7973,46.811,8434.9709
2014-05-01 15:10:00,68.13,68.17,68.07,68.17,10486.72062008435,46.8179,46.8454,46.7767,46.8454,10486.7206
2014-05-01 15:15:00,68.17,68.23,68.17,68.18,17895.816710361338,46.8454,46.8866,46.8454,46.8523,17895.8167
2014-05-01 15:20:00,68.18,68.19,68.14,68.14,9574.831870511798,46.8523,46.8591,46.8248,46.8248,9574.8319
2014-05-01 15:25:00,68.15,68.15,68.1,68.1,20517.496865382425,46.8316,46.8316,46.7973,46.7973,20517.4969
2014-05-01 15:30:00,68.1,68.11,68.07,68.1,33853.869827881,46.7973,46.8042,46.7767,46.7973,33853.8698
2014-05-01 15:35:00,68.11,68.12,68.08,68.1,23025.190926706942,46.8042,46.811,46.7835,46.7973,23025.1909
2014-05-01 15:40:00,68.1,68.1,68.07,68.07,26558.75983130058,46.7973,46.7973,46.7767,46.7767,26558.7598
2014-05-01 15:45:00,68.06,68.07,68.03,68.03,24507.01014476234,46.7698,46.7767,46.7492,46.7492,24507.0101
2014-05-01 15:50:00,68.03,68.1,68.03,68.07,45366.46529123447,46.7492,46.7973,46.7492,46.7767,45366.4653
2014-05-01 15:55:00,68.07,68.1,68.03,68.1,75572.78012082526,46.7767,46.7973,46.7492,46.7973,75572.7801
2014-05-02 09:30:00,68.17,68.54,67.82,68.54,109768.60822979597,46.8454,47.0996,46.6049,47.0996,109768.6082
2014-05-02 09:35:00,68.6,68.6,68.25,68.3,23937.079676279493,47.1409,47.1409,46.9004,46.9347,23937.0797
2014-05-02 09:40:00,68.37,68.57,68.37,68.5,25646.87108172803,46.9828,47.1203,46.9828,47.0722,25646.8711
2014-05-02 09:45:00,68.51,68.6,68.39,68.39,41490.938105551126,47.079,47.1409,46.9966,46.9966,41490.9381
2014-05-02 09:50:00,68.32,68.4,68.32,68.37,18465.74717884418,46.9485,47.0034,46.9485,46.9828,18465.7472
2014-05-02 09:55:00,68.32,68.36,68.17,68.23,21087.427333865267,46.9485,46.976,46.8454,46.8866,21087.4273
2014-05-02 10:00:00,68.23,68.29,68.13,68.25,24165.05186367264,46.8866,46.9279,46.8179,46.9004,24165.0519
2014-05-02 10:05:00,68.25,68.45,68.25,68.43,11740.567650746609,46.9004,47.0378,46.9004,47.0241,11740.5677
2014-05-02 10:10:00,68.44,68.47,68.41,68.44,22911.20483301037,47.0309,47.0515,47.0103,47.0309,22911.2048
2014-05-02 10:15:00,68.45,68.48,68.38,68.42,24165.05186367264,47.0378,47.0584,46.9897,47.0172,24165.0519
2014-05-02 10:20:00,68.45,68.48,68.39,68.46,18579.73327254075,47.0378,47.0584,46.9966,47.0447,18579.7333
2014-05-02 10:25:00,68.48,68.48,68.28,68.3,23481.135301493217,47.0584,47.0584,46.921,46.9347,23481.1353
2014-05-02 10:30:00,68.27,68.37,68.22,68.37,23481.135301493217,46.9141,46.9828,46.8797,46.9828,23481.1353
2014-05-02 10:35:00,68.41,68.49,68.39,68.42,16186.0253049128,47.0103,47.0653,46.9966,47.0172,16186.0253
2014-05-02 10:40:00,68.41,68.45,68.19,68.24,17211.90014818192,47.0103,47.0378,46.8591,46.8935,17211.9001
2014-05-02 10:45:00,68.2,68.25,67.92,67.92,35335.68904593639,46.866,46.9004,46.6736,46.6736,35335.689
2014-05-02 10:50:00,67.95,68.07,67.9,68.05,9346.85968311866,46.6942,46.7767,46.6599,46.7629,9346.8597
2014-05-02 10:55:00,68.04,68.14,67.99,68.09,18921.69155363046,46.7561,46.8248,46.7217,46.7904,18921.6916
2014-05-02 11:00:00,68.1,68.22,68.04,68.19,13792.317337284852,46.7973,46.8797,46.7561,46.8591,13792.3173
2014-05-02 11:05:00,68.17,68.24,68.15,68.17,7865.040465063263,46.8454,46.8935,46.8316,46.8454,7865.0405
2014-05-02 11:10:00,68.16,68.19,68.06,68.09,10600.70671378092,46.8385,46.8591,46.7698,46.7904,10600.7067
2014-05-02 11:15:00,68.1,68.18,68.08,68.18,14020.28952467799,46.7973,46.8523,46.7835,46.8523,14020.2895
2014-05-02 11:20:00,68.16,68.18,68.11,68.11,13222.386868802008,46.8385,46.8523,46.8042,46.8042,13222.3869
2014-05-02 11:25:00,68.15,68.15,68.04,68.06,12652.45640031916,46.8316,46.8316,46.7561,46.7698,12652.4564
2014-05-02 11:30:00,68.07,68.2,68.07,68.2,19719.59420950644,46.7767,46.866,46.7767,46.866,19719.5942
2014-05-02 11:35:00,68.2,68.21,68.16,68.19,13336.372962498575,46.866,46.8729,46.8385,46.8591,13336.373
2014-05-02 11:40:00,68.18,68.18,68.12,68.17,7409.096090276987,46.8523,46.8523,46.811,46.8454,7409.0961
2014-05-02 11:45:00,68.17,68.29,68.17,68.25,15844.067023823094,46.8454,46.9279,46.8454,46.9004,15844.067
2014-05-02 11:50:00,68.25,68.34,68.25,68.33,8434.970933546107,46.9004,46.9622,46.9004,46.9553,8434.9709
2014-05-02 11:55:00,68.32,68.35,68.25,68.25,26558.75983130058,46.9485,46.9691,46.9004,46.9004,26558.7598
2014-05-02 12:00:00,68.25,68.4,68.21,68.25,108514.7611991337,46.9004,47.0034,46.8729,46.9004,108514.7612
2014-05-02 12:05:00,68.27,68.35,68.26,68.3,7751.054371366693,46.9141,46.9691,46.9072,46.9347,7751.0544
2014-05-02 12:10:00,68.29,68.32,68.25,68.32,25190.926706941755,46.9279,46.9485,46.9004,46.9485,25190.9267
2014-05-02 12:15:00,68.32,68.42,68.32,68.41,7979.026558759831,46.9485,47.0172,46.9485,47.0103,7979.0266
2014-05-02 12:20:00,68.4,68.46,68.39,68.44,5471.332497435313,47.0034,47.0447,46.9966,47.0309,5471.3325
2014-05-02 12:25:00,68.44,68.47,68.4,68.4,11056.651088567194,47.0309,47.0515,47.0034,47.0034,11056.6511
2014-05-02 12:30:00,68.4,68.43,68.38,68.41,12766.44249401573,47.0034,47.0241,46.9897,47.0103,12766.4425
2014-05-02 12:35:00,68.41,68.46,68.39,68.46,15160.15046164368,47.0103,47.0447,46.9966,47.0447,15160.1505
2014-05-02 12:40:00,68.46,68.49,68.43,68.45,6611.193434401003,47.0447,47.0653,47.0241,47.0378,6611.1934
2014-05-02 12:45:00,68.45,68.52,68.43,68.52,8548.957027242677,47.0378,47.0859,47.0241,47.0859,8548.957
2014-05-02 12:50:00,68.51,68.55,68.47,68.55,4559.443747862761,47.079,47.1065,47.0515,47.1065,4559.4437
2014-05-02 12:55:00,68.55,68.56,68.49,68.51,10942.664994870624,47.1065,47.1134,47.0653,47.079,10942.665
2014-05-02 13:00:00,68.52,68.58,68.52,68.57,3989.513279379916,47.0859,47.1271,47.0859,47.1203,3989.5133
2014-05-02 13:05:00,68.59,68.6,68.47,68.48,12994.414681408867,47.134,47.1409,47.0515,47.0584,12994.4147
2014-05-02 13:10:00,68.48,68.49,68.46,68.49,5357.346403738744,47.0584,47.0653,47.0447,47.0653,5357.3464
2014-05-02 13:15:00,68.48,68.48,68.39,68.4,12310.498119229454,47.0584,47.0584,46.9966,47.0034,12310.4981
2014-05-02 13:20:00,68.4,68.44,68.39,68.42,5015.388122649037,47.0034,47.0309,46.9966,47.0172,5015.3881
2014-05-02 13:25:00,68.43,68.43,68.31,68.33,19833.58030320301,47.0241,47.0241,46.9416,46.9553,19833.5803
2014-05-02 13:30:00,68.34,68.36,68.31,68.34,7979.026558759831,46.9622,46.976,46.9416,46.9622,7979.0266
2014-05-02 13:35:00,68.33,68.34,68.27,68.3,8206.998746152969,46.9553,46.9622,46.9141,46.9347,8206.9987
2014-05-02 13:40:00,68.31,68.31,68.25,68.28,11398.609369656902,46.9416,46.9416,46.9004,46.921,11398.6094
2014-05-02 13:45:00,68.27,68.34,68.27,68.3,12538.470306622592,46.9141,46.9622,46.9141,46.9347,12538.4703
2014-05-02 13:50:00,68.3,68.31,68.25,68.28,11284.623275960334,46.9347,46.9416,46.9004,46.921,11284.6233
2014-05-02 13:55:00,68.28,68.31,68.17,68.18,21543.371708651543,46.921,46.9416,46.8454,46.8523,21543.3717
2014-05-02 14:00:00,68.17,68.18,68.13,68.17,12994.414681408867,46.8454,46.8523,46.8179,46.8454,12994.4147
2014-05-02 14:05:00,68.17,68.22,68.14,68.14,8548.957027242677,46.8454,46.8797,46.8248,46.8248,8548.957
2014-05-02 14:10:00,68.13,68.24,68.12,68.2,13450.359056195144,46.8179,46.8935,46.811,46.866,13450.3591
2014-05-02 14:15:00,68.2,68.27,68.2,68.27,15616.094836429957,46.866,46.9141,46.866,46.9141,15616.0948
2014-05-02 14:20:00,68.26,68.3,68.25,68.27,8206.998746152969,46.9072,46.9347,46.9004,46.9141,8206.9987
2014-05-02 14:25:00,68.27,68.29,68.25,68.27,8320.984839849538,46.9141,46.9279,46.9004,46.9141,8320.9848
2014-05-02 14:30:00,68.28,68.33,68.26,68.32,9916.790151601504,46.921,46.9553,46.9072,46.9485,9916.7902
2014-05-02 14:35:00,68.33,68.39,68.33,68.36,9232.87358942209,46.9553,46.9966,46.9553,46.976,9232.8736
2014-05-02 14:40:00,68.35,68.37,68.31,68.32,9916.790151601504,46.9691,46.9828,46.9416,46.9485,9916.7902
2014-05-02 14:45:00,68.32,68.32,68.26,68.27,8548.957027242677,46.9485,46.9485,46.9072,46.9141,8548.957
2014-05-02 14:50:00,68.27,68.32,68.27,68.3,9460.84577681523,46.9141,46.9485,46.9141,46.9347,9460.8458
2014-05-02 14:55:00,68.28,68.34,68.26,68.26,10714.692807477488,46.921,46.9622,46.9072,46.9072,10714.6928
2014-05-02 15:00:00,68.3,68.33,68.29,68.33,10030.776245298071,46.9347,46.9553,46.9279,46.9553,10030.7762
2014-05-02 15:05:00,68.34,68.39,68.33,68.39,13336.372962498575,46.9622,46.9966,46.9553,46.9966,13336.373
2014-05-02 15:10:00,68.39,68.39,68.34,68.39,12424.484212926023,46.9966,46.9966,46.9622,46.9966,12424.4842
2014-05-02 15:15:00,68.37,68.37,68.29,68.34,26672.74592499715,46.9828,46.9828,46.9279,46.9622,26672.7459
2014-05-02 15:20:00,68.34,68.39,68.22,68.25,28610.509517838826,46.9622,46.9966,46.8797,46.9004,28610.5095
2014-05-02 15:25:00,68.25,68.26,68.21,68.24,34765.758577453555,46.9004,46.9072,46.8729,46.8935,34765.7586
2014-05-02 15:30:00,68.24,68.24,68.12,68.13,26672.74592499715,46.8935,46.8935,46.811,46.8179,26672.7459
2014-05-02 15:35:00,68.11,68.16,68.09,68.12,27698.62076826627,46.8042,46.8385,46.7904,46.811,27698.6208
2014-05-02 15:40:00,68.14,68.16,68.07,68.1,29978.34264219765,46.8248,46.8385,46.7767,46.7973,29978.3426
2014-05-02 15:45:00,68.1,68.15,68.08,68.1,41832.89638664083,46.7973,46.8316,46.7835,46.7973,41832.8964
2014-05-02 15:50:00,68.1,68.12,68.09,68.1,46734.2984155933,46.7973,46.811,46.7904,46.7973,46734.2984
2014-05-02 15:55:00,68.1,68.11,68.02,68.03,99395.8737034082,46.7973,46.8042,46.7423,46.7492,99395.8737
2014-05-05 09:30:00,67.72,67.96,67.55,67.55,41718.91029294426,46.5362,46.7011,46.4193,46.4193,41718.9103
2014-05-05 09:35:00,67.5,67.6,67.39,67.5,19605.60811580987,46.385,46.4537,46.3094,46.385,19605.6081
2014-05-05 09:40:00,67.5,67.58,67.33,67.58,51293.74216345606,46.385,46.44,46.2682,46.44,51293.7422
2014-05-05 09:45:00,67.53,67.61,67.41,67.47,17553.85842927163,46.4056,46.4606,46.3231,46.3644,17553.8584
2014-05-05 09:50:00,67.44,67.67,67.43,67.64,10714.692807477488,46.3437,46.5018,46.3369,46.4812,10714.6928
2014-05-05 09:55:00,67.65,67.77,67.65,67.69,9688.817964208369,46.4881,46.5705,46.4881,46.5155,9688.818
2014-05-05 10:00:00,67.71,67.87,67.71,67.82,18807.705459933888,46.5293,46.6392,46.5293,46.6049,18807.7055
2014-05-05 10:05:00,67.82,67.84,67.78,67.81,11056.651088567194,46.6049,46.6186,46.5774,46.598,11056.6511
2014-05-05 10:10:00,67.8,67.83,67.79,67.82,23253.16311410008,46.5911,46.6117,46.5843,46.6049,23253.1631
2014-05-05 10:15:00,67.82,67.93,67.78,67.91,24848.968425852046,46.6049,46.6805,46.5774,46.6667,24848.9684
2014-05-05 10:20:00,67.91,67.96,67.91,67.94,15046.16436794711,46.6667,46.7011,46.6667,46.6873,15046.1644
2014-05-05 10:25:00,67.95,67.95,67.85,67.86,13108.400775105438,46.6942,46.6942,46.6255,46.6324,13108.4008
2014-05-05 10:30:00,67.86,67.89,67.85,67.89,21201.41342756184,46.6324,46.653,46.6255,46.653,21201.4134
2014-05-05 10:35:00,67.89,68.02,67.87,68.0,10258.748432691213,46.653,46.7423,46.6392,46.7286,10258.7484
2014-05-05 10:40:00,68.03,68.21,68.03,68.16,12424.484212926023,46.7492,46.8729,46.7492,46.8385,12424.4842
2014-05-05 10:45:00,68.17,68.19,68.1,68.1,6041.262965918158,46.8454,46.8591,46.7973,46.7973,6041.263
2014-05-05 10:50:00,68.08,68.14,68.08,68.1,12880.428587712298,46.7835,46.8248,46.7835,46.7973,12880.4286
2014-05-05 10:55:00,68.1,68.13,68.03,68.08,12310.498119229454,46.7973,46.8179,46.7492,46.7835,12310.4981
2014-05-05 11:00:00,68.07,68.07,67.98,67.99,6383.221247007865,46.7767,46.7767,46.7148,46.7217,6383.2212
2014-05-05 11:05:00,67.97,68.01,67.97,68.01,7979.026558759831,46.708,46.7354,46.708,46.7354,7979.0266
2014-05-05 11:10:00,68.0,68.08,68.0,68.07,6725.179528097572,46.7286,46.7835,46.7286,46.7767,6725.1795
2014-05-05 11:15:00,68.07,68.1,68.03,68.03,7979.026558759831,46.7767,46.7973,46.7492,46.7492,7979.0266
2014-05-05 11:20:00,68.03,68.1,68.03,68.08,5471.332497435313,46.7492,46.7973,46.7492,46.7835,5471.3325
2014-05-05 11:25:00,68.1,68.15,68.06,68.15,10144.762338994642,46.7973,46.8316,46.7698,46.8316,10144.7623
2014-05-05 11:30:00,68.16,68.22,68.16,68.17,11056.651088567194,46.8385,46.8797,46.8385,46.8454,11056.6511
2014-05-05 11:35:00,68.18,68.25,68.18,68.25,6041.262965918158,46.8523,46.9004,46.8523,46.9004,6041.263
2014-05-05 11:40:00,68.25,68.31,68.17,68.17,14704.206086857404,46.9004,46.9416,46.8454,46.8454,14704.2061
2014-05-05 11:45:00,68.18,68.2,68.15,68.2,4217.485466773053,46.8523,46.866,46.8316,46.866,4217.4855
2014-05-05 11:50:00,68.2,68.23,68.17,68.17,6953.151715490711,46.866,46.8866,46.8454,46.8454,6953.1517
2014-05-05 11:55:00,68.2,68.21,68.18,68.2,4331.471560469623,46.866,46.8729,46.8523,46.866,4331.4716
2014-05-05 12:00:00,68.22,68.25,68.22,68.23,3761.5410919867777,46.8797,46.9004,46.8797,46.8866,3761.5411
2014-05-05 12:05:00,68.23,68.25,68.21,68.21,3875.5271856833465,46.8866,46.9004,46.8729,46.8729,3875.5272
2014-05-05 12:10:00,68.22,68.28,68.22,68.28,9118.88749572552,46.8797,46.921,46.8797,46.921,9118.8875
2014-05-05 12:15:00,68.3,68.33,68.3,68.33,7637.068277670124,46.9347,46.9553,46.9347,46.9553,7637.0683
2014-05-05 12:20:00,68.34,68.37,68.32,68.36,5813.29077852502,46.9622,46.9828,46.9485,46.976,5813.2908
2014-05-05 12:25:00,68.34,68.35,68.31,68.33,10486.72062008435,46.9622,46.9691,46.9416,46.9553,10486.7206
2014-05-05 12:30:00,68.32,68.34,68.28,68.3,11626.58155705004,46.9485,46.9622,46.921,46.9347,11626.5816
2014-05-05 12:35:00,68.31,68.31,68.28,68.3,6269.235153311296,46.9416,46.9416,46.921,46.9347,6269.2352
2014-05-05 12:40:00,68.28,68.28,68.22,68.22,9460.84577681523,46.921,46.921,46.8797,46.8797,9460.8458
2014-05-05 12:45:00,68.22,68.24,68.19,68.2,10030.776245298071,46.8797,46.8935,46.8591,46.866,10030.7762
2014-05-05 12:50:00,68.19,68.19,68.1,68.1,13336.372962498575,46.8591,46.8591,46.7973,46.7973,13336.373
2014-05-05 12:55:00,68.1,68.12,68.04,68.09,16413.997492305938,46.7973,46.811,46.7561,46.7904,16413.9975
2014-05-05 13:00:00,68.1,68.12,68.09,68.11,8093.0126524564,46.7973,46.811,46.7904,46.8042,8093.0127
2014-05-05 13:05:00,68.13,68.16,68.13,68.13,5585.318591131882,46.8179,46.8385,46.8179,46.8179,5585.3186
2014-05-05 13:10:00,68.14,68.17,68.12,68.16,8320.984839849538,46.8248,46.8454,46.811,46.8385,8320.9848
2014-05-05 13:15:00,68.17,68.21,68.14,68.18,11512.595463353471,46.8454,46.8729,46.8248,46.8523,11512.5955
2014-05-05 13:20:00,68.17,68.2,68.17,68.19,9004.901402028952,46.8454,46.866,46.8454,46.8591,9004.9014
2014-05-05 13:25:00,68.19,68.25,68.19,68.24,7979.026558759831,46.8591,46.9004,46.8591,46.8935,7979.0266
2014-05-05 13:30:00,68.24,68.28,68.22,68.26,6383.221247007865,46.8935,46.921,46.8797,46.9072,6383.2212
2014-05-05 13:35:00,68.27,68.27,68.22,68.22,6725.179528097572,46.9141,46.9141,46.8797,46.8797,6725.1795
2014-05-05 13:40:00,68.23,68.26,68.22,68.26,4445.457654166192,46.8866,46.9072,46.8797,46.9072,4445.4577
2014-05-05 13:45:00,68.27,68.29,68.25,68.27,8320.984839849538,46.9141,46.9279,46.9004,46.9141,8320.9848
2014-05-05 13:50:00,68.29,68.29,68.25,68.26,4673.42984155933,46.9279,46.9279,46.9004,46.9072,4673.4298
2014-05-05 13:55:00,68.26,68.28,68.25,68.27,5357.346403738744,46.9072,46.921,46.9004,46.9141,5357.3464
2014-05-05 14:00:00,68.28,68.32,68.27,68.29,9004.901402028952,46.921,46.9485,46.9141,46.9279,9004.9014
2014-05-05 14:05:00,68.28,68.32,68.27,68.31,5699.304684828451,46.921,46.9485,46.9141,46.9416,5699.3047
2014-05-05 14:10:00,68.31,68.32,68.25,68.29,7751.054371366693,46.9416,46.9485,46.9004,46.9279,7751.0544
2014-05-05 14:15:00,68.29,68.32,68.27,68.32,7751.054371366693,46.9279,46.9485,46.9141,46.9485,7751.0544
2014-05-05 14:20:00,68.31,68.32,68.29,68.31,4331.471560469623,46.9416,46.9485,46.9279,46.9416,4331.4716
2014-05-05 14:25:00,68.31,68.32,68.28,68.28,12196.512025532886,46.9416,46.9485,46.921,46.921,12196.512
2014-05-05 14:30:00,68.28,68.28,68.24,68.27,6611.193434401003,46.921,46.921,46.8935,46.9141,6611.1934
2014-05-05 14:35:00,68.27,68.27,68.23,68.24,6383.221247007865,46.9141,46.9141,46.8866,46.8935,6383.2212
2014-05-05 14:40:00,68.24,68.3,68.23,68.28,6725.179528097572,46.8935,46.9347,46.8866,46.921,6725.1795
2014-05-05 14:45:00,68.28,68.38,68.28,68.38,20061.552490596147,46.921,46.9897,46.921,46.9897,20061.5525
2014-05-05 14:50:00,68.39,68.39,68.32,68.33,11056.651088567194,46.9966,46.9966,46.9485,46.9553,11056.6511
2014-05-05 14:55:00,68.33,68.34,68.31,68.32,7409.096090276987,46.9553,46.9622,46.9416,46.9485,7409.0961
2014-05-05 15:00:00,68.32,68.33,68.25,68.26,16755.955773395646,46.9485,46.9553,46.9004,46.9072,16755.9558
2014-05-05 15:05:00,68.26,68.32,68.25,68.32,10714.692807477488,46.9072,46.9485,46.9004,46.9485,10714.6928
2014-05-05 15:10:00,68.32,68.33,68.28,68.3,19263.649834720163,46.9485,46.9553,46.921,46.9347,19263.6498
2014-05-05 15:15:00,68.3,68.32,68.26,68.29,12424.484212926023,46.9347,46.9485,46.9072,46.9279,12424.4842
2014-05-05 15:20:00,68.28,68.29,68.27,68.29,9688.817964208369,46.921,46.9279,46.9141,46.9279,9688.818
2014-05-05 15:25:00,68.28,68.31,68.25,68.31,11968.539838139746,46.921,46.9416,46.9004,46.9416,11968.5398
2014-05-05 15:30:00,68.31,68.34,68.3,68.32,28724.4956115354,46.9416,46.9622,46.9347,46.9485,28724.4956
2014-05-05 15:35:00,68.32,68.32,68.31,68.31,5813.29077852502,46.9485,46.9485,46.9416,46.9416,5813.2908
2014-05-05 15:40:00,68.31,68.33,68.22,68.22,22911.20483301037,46.9416,46.9553,46.8797,46.8797,22911.2048
2014-05-05 15:45:00,68.22,68.3,68.22,68.26,25646.87108172803,46.8797,46.9347,46.8797,46.9072,25646.8711
2014-05-05 15:50:00,68.27,68.32,68.26,68.28,54371.36669326342,46.9141,46.9485,46.9072,46.921,54371.3667
2014-05-05 15:55:00,68.29,68.33,68.26,68.32,73293.05824689388,46.9279,46.9553,46.9072,46.9485,73293.0582
2014-05-06 09:30:00,67.94,67.96,67.76,67.89,41490.938105551126,46.6873,46.7011,46.5636,46.653,41490.9381
2014-05-06 09:35:00,67.87,67.93,67.74,67.76,18009.802804057905,46.6392,46.6805,46.5499,46.5636,18009.8028
2014-05-06 09:40:00,67.74,67.75,67.64,67.67,8434.970933546107,46.5499,46.5568,46.4812,46.5018,8434.9709
2014-05-06 09:45:00,67.73,67.87,67.7,67.7,46506.32622820016,46.543,46.6392,46.5224,46.5224,46506.3262
2014-05-06 09:50:00,67.71,67.75,67.53,67.7,22455.260458224097,46.5293,46.5568,46.4056,46.5224,22455.2605
2014-05-06 09:55:00,67.72,67.77,67.6,67.77,11284.623275960334,46.5362,46.5705,46.4537,46.5705,11284.6233
2014-05-06 10:00:00,67.8,67.8,67.62,67.7,43086.74341730309,46.5911,46.5911,46.4674,46.5224,43086.7434
2014-05-06 10:05:00,67.72,67.73,67.66,67.67,9802.804057904936,46.5362,46.543,46.4949,46.5018,9802.8041
2014-05-06 10:10:00,67.68,67.82,67.68,67.8,5585.318591131882,46.5087,46.6049,46.5087,46.5911,5585.3186
2014-05-06 10:15:00,67.82,67.93,67.82,67.89,14248.261712071127,46.6049,46.6805,46.6049,46.653,14248.2617
2014-05-06 10:20:00,67.88,67.96,67.86,67.94,6497.2073407044345,46.6461,46.7011,46.6324,46.6873,6497.2073
2014-05-06 10:25:00,67.95,67.98,67.92,67.98,7523.082183973555,46.6942,46.7148,46.6736,46.7148,7523.0822
2014-05-06 10:30:00,68.01,68.05,67.99,68.03,8434.970933546107,46.7354,46.7629,46.7217,46.7492,8434.9709
2014-05-06 10:35:00,68.03,68.04,68.01,68.01,12196.512025532886,46.7492,46.7561,46.7354,46.7354,12196.512
2014-05-06 10:40:00,68.03,68.08,68.0,68.06,8206.998746152969,46.7492,46.7835,46.7286,46.7698,8206.9987
2014-05-06 10:45:00,68.06,68.07,68.01,68.03,4901.402028952468,46.7698,46.7767,46.7354,46.7492,4901.402
2014-05-06 10:50:00,68.03,68.03,67.96,67.96,10030.776245298071,46.7492,46.7492,46.7011,46.7011,10030.7762
2014-05-06 10:55:00,67.97,67.98,67.88,67.88,11056.651088567194,46.708,46.7148,46.6461,46.6461,11056.6511
2014-05-06 11:00:00,67.86,67.87,67.82,67.85,10030.776245298071,46.6324,46.6392,46.6049,46.6255,10030.7762
2014-05-06 11:05:00,67.85,67.87,67.81,67.83,9346.85968311866,46.6255,46.6392,46.598,46.6117,9346.8597
2014-05-06 11:10:00,67.82,67.88,67.81,67.85,11626.58155705004,46.6049,46.6461,46.598,46.6255,11626.5816
2014-05-06 11:15:00,67.84,67.87,67.82,67.87,9460.84577681523,46.6186,46.6392,46.6049,46.6392,9460.8458
2014-05-06 11:20:00,67.88,67.89,67.85,67.88,7979.026558759831,46.6461,46.653,46.6255,46.6461,7979.0266
2014-05-06 11:25:00,67.87,67.87,67.78,67.83,7523.082183973555,46.6392,46.6392,46.5774,46.6117,7523.0822
2014-05-06 11:30:00,67.82,67.88,67.82,67.87,8434.970933546107,46.6049,46.6461,46.6049,46.6392,8434.9709
2014-05-06 11:35:00,67.85,67.93,67.85,67.93,6497.2073407044345,46.6255,46.6805,46.6255,46.6805,6497.2073
2014-05-06 11:40:00,67.92,67.92,67.84,67.84,12994.414681408867,46.6736,46.6736,46.6186,46.6186,12994.4147
2014-05-06 11:45:00,67.86,67.89,67.84,67.89,4673.42984155933,46.6324,46.653,46.6186,46.653,4673.4298
2014-05-06 11:50:00,67.89,67.89,67.84,67.85,7181.123902883848,46.653,46.653,46.6186,46.6255,7181.1239
2014-05-06 11:55:00,67.85,67.89,67.82,67.89,7409.096090276987,46.6255,46.653,46.6049,46.653,7409.0961
2014-05-06 12:00:00,67.89,67.91,67.89,67.89,15388.122649036815,46.653,46.6667,46.653,46.653,15388.1226
2014-05-06 12:05:00,67.89,67.89,67.84,67.84,4673.42984155933,46.653,46.653,46.6186,46.6186,4673.4298
2014-05-06 12:10:00,67.84,67.89,67.84,67.86,4673.42984155933,46.6186,46.653,46.6186,46.6324,4673.4298
2014-05-06 12:15:00,67.86,67.86,67.82,67.82,3761.5410919867777,46.6324,46.6324,46.6049,46.6049,3761.5411
2014-05-06 12:20:00,67.81,67.82,67.77,67.82,8662.943120939246,46.598,46.6049,46.5705,46.6049,8662.9431
2014-05-06 12:25:00,67.82,67.84,67.8,67.84,5471.332497435313,46.6049,46.6186,46.5911,46.6186,5471.3325
2014-05-06 12:30:00,67.84,67.84,67.82,67.83,5243.360310042175,46.6186,46.6186,46.6049,46.6117,5243.3603
2014-05-06 12:35:00,67.83,67.89,67.82,67.86,8776.929214635815,46.6117,46.653,46.6049,46.6324,8776.9292
2014-05-06 12:40:00,67.87,67.91,67.82,67.9,22227.28827083096,46.6392,46.6667,46.6049,46.6599,22227.2883
2014-05-06 12:45:00,67.9,67.9,67.84,67.84,3989.513279379916,46.6599,46.6599,46.6186,46.6186,3989.5133
2014-05-06 12:50:00,67.85,67.86,67.83,67.83,7409.096090276987,46.6255,46.6324,46.6117,46.6117,7409.0961
2014-05-06 12:55:00,67.83,67.86,67.82,67.86,5471.332497435313,46.6117,46.6324,46.6049,46.6324,5471.3325
2014-05-06 13:00:00,67.86,67.87,67.84,67.84,7067.137809187279,46.6324,46.6392,46.6186,46.6186,7067.1378
2014-05-06 13:05:00,67.85,67.85,67.75,67.79,10030.776245298071,46.6255,46.6255,46.5568,46.5843,10030.7762
2014-05-06 13:10:00,67.77,67.82,67.77,67.82,23367.14920779665,46.5705,46.6049,46.5705,46.6049,23367.1492
2014-05-06 13:15:00,67.82,67.87,67.82,67.86,3761.5410919867777,46.6049,46.6392,46.6049,46.6324,3761.5411
2014-05-06 13:20:00,67.88,67.89,67.87,67.89,2279.7218739313803,46.6461,46.653,46.6392,46.653,2279.7219
2014-05-06 13:25:00,67.89,67.89,67.82,67.84,12766.44249401573,46.653,46.653,46.6049,46.6186,12766.4425
2014-05-06 13:30:00,67.82,67.85,67.82,67.85,6155.249059614727,46.6049,46.6255,46.6049,46.6255,6155.2491
2014-05-06 13:35:00,67.85,67.86,67.77,67.77,6839.165621794141,46.6255,46.6324,46.5705,46.5705,6839.1656
2014-05-06 13:40:00,67.75,67.77,67.66,67.67,16072.039211216232,46.5568,46.5705,46.4949,46.5018,16072.0392
2014-05-06 13:45:00,67.66,67.72,67.66,67.67,15046.16436794711,46.4949,46.5362,46.4949,46.5018,15046.1644
2014-05-06 13:50:00,67.7,67.71,67.69,67.71,3875.5271856833465,46.5224,46.5293,46.5155,46.5293,3875.5272
2014-05-06 13:55:00,67.71,67.72,67.63,67.63,10144.762338994642,46.5293,46.5362,46.4743,46.4743,10144.7623
2014-05-06 14:00:00,67.62,67.64,67.57,67.57,16072.039211216232,46.4674,46.4812,46.4331,46.4331,16072.0392
2014-05-06 14:05:00,67.57,67.63,67.54,67.63,13450.359056195144,46.4331,46.4743,46.4125,46.4743,13450.3591
2014-05-06 14:10:00,67.63,67.67,67.61,67.67,9802.804057904936,46.4743,46.5018,46.4606,46.5018,9802.8041
2014-05-06 14:15:00,67.66,67.74,67.66,67.74,8890.915308332384,46.4949,46.5499,46.4949,46.5499,8890.9153
2014-05-06 14:20:00,67.72,67.72,67.62,67.64,11626.58155705004,46.5362,46.5362,46.4674,46.4812,11626.5816
2014-05-06 14:25:00,67.64,67.67,67.64,67.67,3989.513279379916,46.4812,46.5018,46.4812,46.5018,3989.5133
2014-05-06 14:30:00,67.67,67.72,67.63,67.71,9460.84577681523,46.5018,46.5362,46.4743,46.5293,9460.8458
2014-05-06 14:35:00,67.69,67.7,67.66,67.69,7979.026558759831,46.5155,46.5224,46.4949,46.5155,7979.0266
2014-05-06 14:40:00,67.7,67.77,67.7,67.76,14818.192180553971,46.5224,46.5705,46.5224,46.5636,14818.1922
2014-05-06 14:45:00,67.76,67.77,67.71,67.72,10372.73452638778,46.5636,46.5705,46.5293,46.5362,10372.7345
2014-05-06 14:50:00,67.72,67.77,67.71,67.77,8320.984839849538,46.5362,46.5705,46.5293,46.5705,8320.9848
2014-05-06 14:55:00,67.76,67.77,67.72,67.74,12538.470306622592,46.5636,46.5705,46.5362,46.5499,12538.4703
2014-05-06 15:00:00,67.71,67.71,67.64,67.68,12424.484212926023,46.5293,46.5293,46.4812,46.5087,12424.4842
2014-05-06 15:05:00,67.68,67.69,67.63,67.67,14704.206086857404,46.5087,46.5155,46.4743,46.5018,14704.2061
2014-05-06 15:10:00,67.67,67.79,67.67,67.77,18921.69155363046,46.5018,46.5843,46.5018,46.5705,18921.6916
2014-05-06 15:15:00,67.78,67.83,67.75,67.8,12082.525931836317,46.5774,46.6117,46.5568,46.5911,12082.5259
2014-05-06 15:20:00,67.8,67.85,67.8,67.8,11740.567650746609,46.5911,46.6255,46.5911,46.5911,11740.5677
2014-05-06 15:25:00,67.79,67.79,67.75,67.75,14362.247805767696,46.5843,46.5843,46.5568,46.5568,14362.2478
2014-05-06 15:30:00,67.75,67.79,67.75,67.79,12994.414681408867,46.5568,46.5843,46.5568,46.5843,12994.4147
2014-05-06 15:35:00,67.79,67.84,67.78,67.82,20517.496865382425,46.5843,46.6186,46.5774,46.6049,20517.4969
2014-05-06 15:40:00,67.83,67.83,67.75,67.79,21429.385614954976,46.6117,46.6117,46.5568,46.5843,21429.3856
2014-05-06 15:45:00,67.79,67.79,67.75,67.78,29636.384361107943,46.5843,46.5843,46.5568,46.5774,29636.3844
2014-05-06 15:50:00,67.77,67.77,67.62,67.66,120369.31494357689,46.5705,46.5705,46.4674,46.4949,120369.3149
2014-05-06 15:55:00,67.67,67.68,67.59,67.61,187279.1519434629,46.5018,46.5087,46.4468,46.4606,187279.1519
2014-05-07 09:30:00,67.77,68.01,67.67,67.85,49697.93685170409,46.5705,46.7354,46.5018,46.6255,49697.9369
2014-05-07 09:35:00,67.83,67.89,67.68,67.78,32827.99498461188,46.6117,46.653,46.5087,46.5774,32827.995
2014-05-07 09:40:00,67.77,67.82,67.67,67.8,18237.77499145104,46.5705,46.6049,46.5018,46.5911,18237.775
2014-05-07 09:45:00,67.81,67.94,67.75,67.94,59386.754815912456,46.598,46.6873,46.5568,46.6873,59386.7548
2014-05-07 09:50:00,67.94,67.97,67.75,67.8,14932.178274250542,46.6873,46.708,46.5568,46.5911,14932.1783
2014-05-07 09:55:00,67.75,67.82,67.75,67.8,18693.71936623732,46.5568,46.6049,46.5568,46.5911,18693.7194
2014-05-07 10:00:00,67.82,67.87,67.79,67.84,19263.649834720163,46.6049,46.6392,46.5843,46.6186,19263.6498
2014-05-07 10:05:00,67.83,67.83,67.42,67.43,43656.67388578594,46.6117,46.6117,46.33,46.3369,43656.6739
2014-05-07 10:10:00,67.44,67.47,67.29,67.33,22569.246551920667,46.3437,46.3644,46.2407,46.2682,22569.2466
2014-05-07 10:15:00,67.32,67.37,67.21,67.32,17439.87233557506,46.2613,46.2956,46.1857,46.2613,17439.8723
2014-05-07 10:20:00,67.33,67.39,67.21,67.29,21543.371708651543,46.2682,46.3094,46.1857,46.2407,21543.3717
2014-05-07 10:25:00,67.26,67.32,67.22,67.31,17325.886241878492,46.2201,46.2613,46.1926,46.2544,17325.8862
2014-05-07 10:30:00,67.3,67.31,67.17,67.23,40123.10498119229,46.2475,46.2544,46.1582,46.1994,40123.105
2014-05-07 10:35:00,67.25,67.36,67.23,67.23,62236.407158326685,46.2132,46.2888,46.1994,46.1994,62236.4072
2014-05-07 10:40:00,67.23,67.27,67.14,67.16,61324.518408754135,46.1994,46.2269,46.1376,46.1513,61324.5184
2014-05-07 10:45:00,67.16,67.19,67.1,67.11,29066.4538926251,46.1513,46.1719,46.1101,46.117,29066.4539
2014-05-07 10:50:00,67.13,67.17,67.08,67.12,25418.89889433489,46.1307,46.1582,46.0964,46.1238,25418.8989
2014-05-07 10:55:00,67.13,67.17,67.09,67.15,25646.87108172803,46.1307,46.1582,46.1032,46.1445,25646.8711
2014-05-07 11:00:00,67.15,67.23,67.09,67.2,21087.427333865267,46.1445,46.1994,46.1032,46.1788,21087.4273
2014-05-07 11:05:00,67.19,67.28,67.14,67.25,42060.86857403397,46.1719,46.2338,46.1376,46.2132,42060.8686
2014-05-07 11:10:00,67.25,67.43,67.23,67.43,14590.219993160834,46.2132,46.3369,46.1994,46.3369,14590.22
2014-05-07 11:15:00,67.41,67.41,67.19,67.19,29180.439986321668,46.3231,46.3231,46.1719,46.1719,29180.44
2014-05-07 11:20:00,67.18,67.27,67.12,67.2,19263.649834720163,46.1651,46.2269,46.1238,46.1788,19263.6498
2014-05-07 11:25:00,67.2,67.21,67.08,67.18,25190.926706941755,46.1788,46.1857,46.0964,46.1651,25190.9267
2014-05-07 11:30:00,67.2,67.39,67.18,67.36,17325.886241878492,46.1788,46.3094,46.1651,46.2888,17325.8862
2014-05-07 11:35:00,67.34,67.34,67.24,67.27,29180.439986321668,46.275,46.275,46.2063,46.2269,29180.44
2014-05-07 11:40:00,67.27,67.39,67.24,67.39,24620.99623845891,46.2269,46.3094,46.2063,46.3094,24620.9962
2014-05-07 11:45:00,67.39,67.46,67.39,67.46,15958.053117519665,46.3094,46.3575,46.3094,46.3575,15958.0531
2014-05-07 11:50:00,67.46,67.6,67.46,67.59,26102.815456514305,46.3575,46.4537,46.3575,46.4468,26102.8155
2014-05-07 11:55:00,67.62,67.66,67.56,67.56,14932.178274250542,46.4674,46.4949,46.4262,46.4262,14932.1783
2014-05-07 12:00:00,67.57,67.57,67.53,67.57,7751.054371366693,46.4331,46.4331,46.4056,46.4331,7751.0544
2014-05-07 12:05:00,67.56,67.64,67.56,67.64,11626.58155705004,46.4262,46.4812,46.4262,46.4812,11626.5816
2014-05-07 12:10:00,67.65,67.71,67.65,67.66,7637.068277670124,46.4881,46.5293,46.4881,46.4949,7637.0683
2014-05-07 12:15:00,67.67,67.72,67.66,67.67,9232.87358942209,46.5018,46.5362,46.4949,46.5018,9232.8736
2014-05-07 12:20:00,67.68,67.74,67.66,67.74,9460.84577681523,46.5087,46.5499,46.4949,46.5499,9460.8458
2014-05-07 12:25:00,67.74,67.77,67.72,67.75,34651.772483756984,46.5499,46.5705,46.5362,46.5568,34651.7725
2014-05-07 12:30:00,67.75,67.77,67.74,67.75,16755.955773395646,46.5568,46.5705,46.5499,46.5568,16755.9558
2014-05-07 12:35:00,67.75,67.81,67.75,67.81,19719.59420950644,46.5568,46.598,46.5568,46.598,19719.5942
2014-05-07 12:40:00,67.8,67.82,67.79,67.8,21429.385614954976,46.5911,46.6049,46.5843,46.5911,21429.3856
2014-05-07 12:45:00,67.8,67.82,67.79,67.8,41832.89638664083,46.5911,46.6049,46.5843,46.5911,41832.8964
2014-05-07 12:50:00,67.8,67.82,67.76,67.82,13792.317337284852,46.5911,46.6049,46.5636,46.6049,13792.3173
2014-05-07 12:55:00,67.82,67.84,67.8,67.83,27014.70420608686,46.6049,46.6186,46.5911,46.6117,27014.7042
2014-05-07 13:00:00,67.82,67.84,67.81,67.83,10600.70671378092,46.6049,46.6186,46.598,46.6117,10600.7067
2014-05-07 13:05:00,67.83,67.85,67.75,67.77,40579.04935597857,46.6117,46.6255,46.5568,46.5705,40579.0494
2014-05-07 13:10:00,67.76,67.88,67.76,67.88,19377.635928416734,46.5636,46.6461,46.5636,46.6461,19377.6359
2014-05-07 13:15:00,67.88,67.94,67.86,67.93,14704.206086857404,46.6461,46.6873,46.6324,46.6805,14704.2061
2014-05-07 13:20:00,67.93,67.96,67.9,67.96,13450.359056195144,46.6805,46.7011,46.6599,46.7011,13450.3591
2014-05-07 13:25:00,67.96,67.97,67.91,67.92,18237.77499145104,46.7011,46.708,46.6667,46.6736,18237.775
2014-05-07 13:30:00,67.92,67.96,67.89,67.95,16527.98358600251,46.6736,46.7011,46.653,46.6942,16527.9836
2014-05-07 13:35:00,67.96,67.97,67.91,67.93,27242.67639348,46.7011,46.708,46.6667,46.6805,27242.6764
2014-05-07 13:40:00,67.93,67.93,67.88,67.92,17439.87233557506,46.6805,46.6805,46.6461,46.6736,17439.8723
2014-05-07 13:45:00,67.91,67.98,67.86,67.86,26444.773737604013,46.6667,46.7148,46.6324,46.6324,26444.7737
2014-05-07 13:50:00,67.85,67.88,67.8,67.8,11740.567650746609,46.6255,46.6461,46.5911,46.5911,11740.5677
2014-05-07 13:55:00,67.81,67.82,67.67,67.67,11740.567650746609,46.598,46.6049,46.5018,46.5018,11740.5677
2014-05-07 14:00:00,67.65,67.71,67.62,67.67,19149.6637410236,46.4881,46.5293,46.4674,46.5018,19149.6637
2014-05-07 14:05:00,67.66,67.77,67.66,67.75,15958.053117519665,46.4949,46.5705,46.4949,46.5568,15958.0531
2014-05-07 14:10:00,67.75,67.78,67.71,67.77,14248.261712071127,46.5568,46.5774,46.5293,46.5705,14248.2617
2014-05-07 14:15:00,67.77,67.85,67.77,67.82,13336.372962498575,46.5705,46.6255,46.5705,46.6049,13336.373
2014-05-07 14:20:00,67.83,67.85,67.79,67.79,11740.567650746609,46.6117,46.6255,46.5843,46.5843,11740.5677
2014-05-07 14:25:00,67.8,67.84,67.75,67.82,18693.71936623732,46.5911,46.6186,46.5568,46.6049,18693.7194
2014-05-07 14:30:00,67.83,67.89,67.83,67.86,18123.788897754475,46.6117,46.653,46.6117,46.6324,18123.7889
2014-05-07 14:35:00,67.86,67.88,67.82,67.83,11170.637182263765,46.6324,46.6461,46.6049,46.6117,11170.6372
2014-05-07 14:40:00,67.83,67.89,67.82,67.88,14134.27561837456,46.6117,46.653,46.6049,46.6461,14134.2756
2014-05-07 14:45:00,67.87,67.88,67.81,67.82,12652.45640031916,46.6392,46.6461,46.598,46.6049,12652.4564
2014-05-07 14:50:00,67.82,67.82,67.76,67.76,17439.87233557506,46.6049,46.6049,46.5636,46.5636,17439.8723
2014-05-07 14:55:00,67.76,67.82,67.73,67.81,13450.359056195144,46.5636,46.6049,46.543,46.598,13450.3591
2014-05-07 15:00:00,67.81,67.82,67.73,67.75,18579.73327254075,46.598,46.6049,46.543,46.5568,18579.7333
2014-05-07 15:05:00,67.75,67.82,67.75,67.82,19035.677647327026,46.5568,46.6049,46.5568,46.6049,19035.6776
2014-05-07 15:10:00,67.82,67.82,67.76,67.79,20973.4412401687,46.6049,46.6049,46.5636,46.5843,20973.4412
2014-05-07 15:15:00,67.78,67.82,67.75,67.75,24507.01014476234,46.5774,46.6049,46.5568,46.5568,24507.0101
2014-05-07 15:20:00,67.76,67.78,67.68,67.78,19947.56639689958,46.5636,46.5774,46.5087,46.5774,19947.5664
2014-05-07 15:25:00,67.79,67.82,67.79,67.81,27698.62076826627,46.5843,46.6049,46.5843,46.598,27698.6208
2014-05-07 15:30:00,67.8,67.89,67.8,67.88,23253.16311410008,46.5911,46.653,46.5911,46.6461,23253.1631
2014-05-07 15:35:00,67.88,67.88,67.83,67.86,19035.677647327026,46.6461,46.6461,46.6117,46.6324,19035.6776
2014-05-07 15:40:00,67.87,67.94,67.85,67.92,33967.85592157757,46.6392,46.6873,46.6255,46.6736,33967.8559
2014-05-07 15:45:00,67.92,67.93,67.9,67.91,36361.56388920552,46.6736,46.6805,46.6599,46.6667,36361.5639
2014-05-07 15:50:00,67.91,67.96,67.9,67.91,46848.28450928986,46.6667,46.7011,46.6599,46.6667,46848.2845
2014-05-07 15:55:00,67.92,68.0,67.92,67.96,73293.05824689388,46.6736,46.7286,46.6736,46.7011,73293.0582
2014-05-08 09:30:00,67.83,67.86,67.67,67.75,37729.39701356435,46.6117,46.6324,46.5018,46.5568,37729.397
2014-05-08 09:35:00,67.76,67.96,67.76,67.95,13678.331243588282,46.5636,46.7011,46.5636,46.6942,13678.3312
2014-05-08 09:40:00,67.94,68.17,67.94,68.16,12310.498119229454,46.6873,46.8454,46.6873,46.8385,12310.4981
2014-05-08 09:45:00,68.17,68.31,68.14,68.25,13678.331243588282,46.8454,46.9416,46.8248,46.9004,13678.3312
2014-05-08 09:50:00,68.24,68.36,68.16,68.16,14362.247805767696,46.8935,46.976,46.8385,46.8385,14362.2478
2014-05-08 09:55:00,68.19,68.32,68.18,68.24,9802.804057904936,46.8591,46.9485,46.8523,46.8935,9802.8041
2014-05-08 10:00:00,68.24,68.34,68.24,68.32,17895.816710361338,46.8935,46.9622,46.8935,46.9485,17895.8167
2014-05-08 10:05:00,68.33,68.38,68.27,68.29,9118.88749572552,46.9553,46.9897,46.9141,46.9279,9118.8875
2014-05-08 10:10:00,68.3,68.4,68.27,68.34,19263.649834720163,46.9347,47.0034,46.9141,46.9622,19263.6498
2014-05-08 10:15:00,68.33,68.39,68.33,68.36,23367.14920779665,46.9553,46.9966,46.9553,46.976,23367.1492
2014-05-08 10:20:00,68.37,68.43,68.37,68.42,9004.901402028952,46.9828,47.0241,46.9828,47.0172,9004.9014
2014-05-08 10:25:00,68.42,68.42,68.38,68.38,10486.72062008435,47.0172,47.0172,46.9897,46.9897,10486.7206
2014-05-08 10:30:00,68.38,68.39,68.29,68.29,36133.59170181238,46.9897,46.9966,46.9279,46.9279,36133.5917
2014-05-08 10:35:00,68.3,68.33,68.28,68.3,13564.345149891711,46.9347,46.9553,46.921,46.9347,13564.3451
2014-05-08 10:40:00,68.3,68.39,68.21,68.25,57335.00512937421,46.9347,46.9966,46.8729,46.9004,57335.0051
2014-05-08 10:45:00,68.24,68.31,68.22,68.31,5357.346403738744,46.8935,46.9416,46.8797,46.9416,5357.3464
2014-05-08 10:50:00,68.31,68.35,68.29,68.34,9232.87358942209,46.9416,46.9691,46.9279,46.9622,9232.8736
2014-05-08 10:55:00,68.33,68.37,68.31,68.31,6155.249059614727,46.9553,46.9828,46.9416,46.9416,6155.2491
2014-05-08 11:00:00,68.31,68.34,68.26,68.31,8320.984839849538,46.9416,46.9622,46.9072,46.9416,8320.9848
2014-05-08 11:05:00,68.3,68.38,68.29,68.36,15730.080930126524,46.9347,46.9897,46.9279,46.976,15730.0809
2014-05-08 11:10:00,68.38,68.4,68.31,68.32,29294.42608001824,46.9897,47.0034,46.9416,46.9485,29294.4261
2014-05-08 11:15:00,68.34,68.39,68.31,68.37,33739.88373418443,46.9622,46.9966,46.9416,46.9828,33739.8837
2014-05-08 11:20:00,68.39,68.42,68.38,68.39,11284.623275960334,46.9966,47.0172,46.9897,46.9966,11284.6233
2014-05-08 11:25:00,68.39,68.4,68.34,68.35,14362.247805767696,46.9966,47.0034,46.9622,46.9691,14362.2478
2014-05-08 11:30:00,68.36,68.41,68.34,68.41,19719.59420950644,46.976,47.0103,46.9622,47.0103,19719.5942
2014-05-08 11:35:00,68.42,68.44,68.38,68.4,38527.29966944033,47.0172,47.0309,46.9897,47.0034,38527.2997
2014-05-08 11:40:00,68.39,68.45,68.37,68.4,23253.16311410008,46.9966,47.0378,46.9828,47.0034,23253.1631
2014-05-08 11:45:00,68.44,68.46,68.39,68.43,14362.247805767696,47.0309,47.0447,46.9966,47.0241,14362.2478
2014-05-08 11:50:00,68.43,68.47,68.41,68.46,16300.01139860937,47.0241,47.0515,47.0103,47.0447,16300.0114
2014-05-08 11:55:00,68.47,68.51,68.43,68.46,14818.192180553971,47.0515,47.079,47.0241,47.0447,14818.1922
2014-05-08 12:00:00,68.46,68.5,68.45,68.47,9004.901402028952,47.0447,47.0722,47.0378,47.0515,9004.9014
2014-05-08 12:05:00,68.47,68.51,68.43,68.51,12196.512025532886,47.0515,47.079,47.0241,47.079,12196.512
2014-05-08 12:10:00,68.52,68.52,68.46,68.47,10372.73452638778,47.0859,47.0859,47.0447,47.0515,10372.7345
2014-05-08 12:15:00,68.48,68.53,68.48,68.49,21087.427333865267,47.0584,47.0928,47.0584,47.0653,21087.4273
2014-05-08 12:20:00,68.5,68.51,68.48,68.49,8093.0126524564,47.0722,47.079,47.0584,47.0653,8093.0127
2014-05-08 12:25:00,68.49,68.54,68.49,68.53,9574.831870511798,47.0653,47.0996,47.0653,47.0928,9574.8319
2014-05-08 12:30:00,68.55,68.57,68.53,68.57,6041.262965918158,47.1065,47.1203,47.0928,47.1203,6041.263
2014-05-08 12:35:00,68.57,68.58,68.55,68.55,7865.040465063263,47.1203,47.1271,47.1065,47.1065,7865.0405
2014-05-08 12:40:00,68.55,68.55,68.45,68.49,13792.317337284852,47.1065,47.1065,47.0378,47.0653,13792.3173
2014-05-08 12:45:00,68.47,68.49,68.44,68.44,10486.72062008435,47.0515,47.0653,47.0309,47.0309,10486.7206
2014-05-08 12:50:00,68.44,68.46,68.42,68.43,29636.384361107943,47.0309,47.0447,47.0172,47.0241,29636.3844
2014-05-08 12:55:00,68.43,68.49,68.43,68.45,25532.88498803146,47.0241,47.0653,47.0241,47.0378,25532.885
2014-05-08 13:00:00,68.46,68.5,68.43,68.49,10258.748432691213,47.0447,47.0722,47.0241,47.0653,10258.7484
2014-05-08 13:05:00,68.5,68.53,68.49,68.53,6041.262965918158,47.0722,47.0928,47.0653,47.0928,6041.263
2014-05-08 13:10:00,68.52,68.52,68.42,68.46,9346.85968311866,47.0859,47.0859,47.0172,47.0447,9346.8597
2014-05-08 13:15:00,68.45,68.46,68.43,68.43,12538.470306622592,47.0378,47.0447,47.0241,47.0241,12538.4703
2014-05-08 13:20:00,68.43,68.45,68.34,68.4,17667.844522968197,47.0241,47.0378,46.9622,47.0034,17667.8445
2014-05-08 13:25:00,68.42,68.43,68.4,68.4,3305.5967172005016,47.0172,47.0241,47.0034,47.0034,3305.5967
2014-05-08 13:30:00,68.41,68.43,68.37,68.43,10258.748432691213,47.0103,47.0241,46.9828,47.0241,10258.7484
2014-05-08 13:35:00,68.43,68.49,68.42,68.47,6383.221247007865,47.0241,47.0653,47.0172,47.0515,6383.2212
2014-05-08 13:40:00,68.44,68.44,68.35,68.38,5813.29077852502,47.0309,47.0309,46.9691,46.9897,5813.2908
2014-05-08 13:45:00,68.4,68.41,68.33,68.33,7865.040465063263,47.0034,47.0103,46.9553,46.9553,7865.0405
2014-05-08 13:50:00,68.33,68.41,68.31,68.39,15274.136555340248,46.9553,47.0103,46.9416,46.9966,15274.1366
2014-05-08 13:55:00,68.38,68.38,68.34,68.37,6497.2073407044345,46.9897,46.9897,46.9622,46.9828,6497.2073
2014-05-08 14:00:00,68.37,68.38,68.28,68.28,11170.637182263765,46.9828,46.9897,46.921,46.921,11170.6372
2014-05-08 14:05:00,68.31,68.32,68.28,68.3,10372.73452638778,46.9416,46.9485,46.921,46.9347,10372.7345
2014-05-08 14:10:00,68.3,68.3,68.23,68.29,31916.10623503933,46.9347,46.9347,46.8866,46.9279,31916.1062
2014-05-08 14:15:00,68.29,68.38,68.25,68.38,13564.345149891711,46.9279,46.9897,46.9004,46.9897,13564.3451
2014-05-08 14:20:00,68.38,68.39,68.33,68.38,9916.790151601504,46.9897,46.9966,46.9553,46.9897,9916.7902
2014-05-08 14:25:00,68.39,68.4,68.29,68.37,15274.136555340248,46.9966,47.0034,46.9279,46.9828,15274.1366
2014-05-08 14:30:00,68.37,68.37,68.32,68.37,10828.678901174057,46.9828,46.9828,46.9485,46.9828,10828.6789
2014-05-08 14:35:00,68.37,68.39,68.27,68.29,14704.206086857404,46.9828,46.9966,46.9141,46.9279,14704.2061
2014-05-08 14:40:00,68.29,68.33,68.21,68.22,18123.788897754475,46.9279,46.9553,46.8729,46.8797,18123.7889
2014-05-08 14:45:00,68.21,68.21,68.1,68.14,27698.62076826627,46.8729,46.8729,46.7973,46.8248,27698.6208
2014-05-08 14:50:00,68.16,68.25,68.16,68.25,25760.8571754246,46.8385,46.9004,46.8385,46.9004,25760.8572
2014-05-08 14:55:00,68.23,68.3,68.19,68.21,27128.690299783422,46.8866,46.9347,46.8591,46.8729,27128.6903
2014-05-08 15:00:00,68.21,68.24,68.16,68.18,84919.63980394392,46.8729,46.8935,46.8385,46.8523,84919.6398
2014-05-08 15:05:00,68.18,68.23,68.11,68.13,27698.62076826627,46.8523,46.8866,46.8042,46.8179,27698.6208
2014-05-08 15:10:00,68.11,68.25,68.1,68.23,29864.356548501084,46.8042,46.9004,46.7973,46.8866,29864.3565
2014-05-08 15:15:00,68.22,68.25,68.17,68.23,21999.31608343782,46.8797,46.9004,46.8454,46.8866,21999.3161
2014-05-08 15:20:00,68.24,68.31,68.24,68.24,17439.87233557506,46.8935,46.9416,46.8935,46.8935,17439.8723
2014-05-08 15:25:00,68.25,68.32,68.25,68.31,16413.997492305938,46.9004,46.9485,46.9004,46.9416,16413.9975
2014-05-08 15:30:00,68.3,68.32,68.24,68.32,16641.969679699076,46.9347,46.9485,46.8935,46.9485,16641.9697
2014-05-08 15:35:00,68.33,68.33,68.25,68.27,15046.16436794711,46.9553,46.9553,46.9004,46.9141,15046.1644
2014-05-08 15:40:00,68.26,68.31,68.24,68.24,31118.203579163343,46.9072,46.9416,46.8935,46.8935,31118.2036
2014-05-08 15:45:00,68.25,68.28,68.23,68.23,64060.184657471786,46.9004,46.921,46.8866,46.8866,64060.1847
2014-05-08 15:50:00,68.25,68.32,68.23,68.31,46164.367947110455,46.9004,46.9485,46.8866,46.9416,46164.3679
2014-05-08 15:55:00,68.31,68.31,68.25,68.31,124586.80041034994,46.9416,46.9416,46.9004,46.9416,124586.8004
2014-05-09 09:30:00,68.1,68.34,68.07,68.32,63376.26809529238,46.7973,46.9622,46.7767,46.9485,63376.2681
2014-05-09 09:35:00,68.34,68.35,68.24,68.26,28838.481705231963,46.9622,46.9691,46.8935,46.9072,28838.4817
2014-05-09 09:40:00,68.25,68.3,68.22,68.24,40807.02154337171,46.9004,46.9347,46.8797,46.8935,40807.0215
2014-05-09 09:45:00,68.24,68.28,68.18,68.24,35335.68904593639,46.8935,46.921,46.8523,46.8935,35335.689
2014-05-09 09:50:00,68.23,68.35,68.18,68.29,36475.549982902085,46.8866,46.9691,46.8523,46.9279,36475.55
2014-05-09 09:55:00,68.26,68.3,68.17,68.17,23253.16311410008,46.9072,46.9347,46.8454,46.8454,23253.1631
2014-05-09 10:00:00,68.17,68.26,68.0,68.02,24962.954519548617,46.8454,46.9072,46.7286,46.7423,24962.9545
2014-05-09 10:05:00,68.03,68.24,68.03,68.21,14476.233899464263,46.7492,46.8935,46.7492,46.8729,14476.2339
2014-05-09 10:10:00,68.23,68.36,68.23,68.31,9232.87358942209,46.8866,46.976,46.8866,46.9416,9232.8736
2014-05-09 10:15:00,68.31,68.43,68.31,68.39,11398.609369656902,46.9416,47.0241,46.9416,46.9966,11398.6094
2014-05-09 10:20:00,68.41,68.44,68.38,68.39,10828.678901174057,47.0103,47.0309,46.9897,46.9966,10828.6789
2014-05-09 10:25:00,68.39,68.43,68.35,68.35,7295.109996580417,46.9966,47.0241,46.9691,46.9691,7295.11
2014-05-09 10:30:00,68.36,68.39,68.21,68.25,9118.88749572552,46.976,46.9966,46.8729,46.9004,9118.8875
2014-05-09 10:35:00,68.29,68.31,68.17,68.18,16186.0253049128,46.9279,46.9416,46.8454,46.8523,16186.0253
2014-05-09 10:40:00,68.18,68.22,68.14,68.18,11968.539838139746,46.8523,46.8797,46.8248,46.8523,11968.5398
2014-05-09 10:45:00,68.17,68.21,68.11,68.21,10030.776245298071,46.8454,46.8729,46.8042,46.8729,10030.7762
2014-05-09 10:50:00,68.23,68.24,68.15,68.17,13450.359056195144,46.8866,46.8935,46.8316,46.8454,13450.3591
2014-05-09 10:55:00,68.17,68.2,68.16,68.17,21429.385614954976,46.8454,46.866,46.8385,46.8454,21429.3856
2014-05-09 11:00:00,68.17,68.19,68.16,68.16,13678.331243588282,46.8454,46.8591,46.8385,46.8385,13678.3312
2014-05-09 11:05:00,68.17,68.17,68.13,68.13,24393.02405106577,46.8454,46.8454,46.8179,46.8179,24393.0241
2014-05-09 11:10:00,68.13,68.19,68.13,68.16,13450.359056195144,46.8179,46.8591,46.8179,46.8385,13450.3591
2014-05-09 11:15:00,68.16,68.21,68.15,68.21,6839.165621794141,46.8385,46.8729,46.8316,46.8729,6839.1656
2014-05-09 11:20:00,68.2,68.27,68.19,68.27,3875.5271856833465,46.866,46.9141,46.8591,46.9141,3875.5272
2014-05-09 11:25:00,68.26,68.26,68.2,68.25,15046.16436794711,46.9072,46.9072,46.866,46.9004,15046.1644
2014-05-09 11:30:00,68.27,68.3,68.25,68.29,6611.193434401003,46.9141,46.9347,46.9004,46.9279,6611.1934
2014-05-09 11:35:00,68.29,68.39,68.29,68.36,7067.137809187279,46.9279,46.9966,46.9279,46.976,7067.1378
2014-05-09 11:40:00,68.36,68.36,68.32,68.32,4331.471560469623,46.976,46.976,46.9485,46.9485,4331.4716
2014-05-09 11:45:00,68.31,68.43,68.31,68.43,11512.595463353471,46.9416,47.0241,46.9416,47.0241,11512.5955
2014-05-09 11:50:00,68.43,68.43,68.34,68.34,6839.165621794141,47.0241,47.0241,46.9622,46.9622,6839.1656
2014-05-09 11:55:00,68.36,68.42,68.35,68.4,5699.304684828451,46.976,47.0172,46.9691,47.0034,5699.3047
2014-05-09 12:00:00,68.4,68.44,68.39,68.39,5357.346403738744,47.0034,47.0309,46.9966,46.9966,5357.3464
2014-05-09 12:05:00,68.39,68.39,68.3,68.32,11056.651088567194,46.9966,46.9966,46.9347,46.9485,11056.6511
2014-05-09 12:10:00,68.34,68.4,68.32,68.39,10828.678901174057,46.9622,47.0034,46.9485,46.9966,10828.6789
2014-05-09 12:15:00,68.4,68.46,68.4,68.46,7979.026558759831,47.0034,47.0447,47.0034,47.0447,7979.0266
2014-05-09 12:20:00,68.47,68.49,68.38,68.39,7979.026558759831,47.0515,47.0653,46.9897,46.9966,7979.0266
2014-05-09 12:25:00,68.39,68.42,68.37,68.4,7181.123902883848,46.9966,47.0172,46.9828,47.0034,7181.1239
2014-05-09 12:30:00,68.39,68.43,68.38,68.42,4103.4993730764845,46.9966,47.0241,46.9897,47.0172,4103.4994
2014-05-09 12:35:00,68.42,68.59,68.42,68.58,16527.98358600251,47.0172,47.134,47.0172,47.1271,16527.9836
2014-05-09 12:40:00,68.59,68.63,68.57,68.62,22911.20483301037,47.134,47.1615,47.1203,47.1546,22911.2048
2014-05-09 12:45:00,68.61,68.61,68.54,68.59,7181.123902883848,47.1478,47.1478,47.0996,47.134,7181.1239
2014-05-09 12:50:00,68.61,68.66,68.61,68.61,10600.70671378092,47.1478,47.1821,47.1478,47.1478,10600.7067
2014-05-09 12:55:00,68.62,68.64,68.6,68.61,4559.443747862761,47.1546,47.1684,47.1409,47.1478,4559.4437
2014-05-09 13:00:00,68.62,68.64,68.59,68.59,7523.082183973555,47.1546,47.1684,47.134,47.134,7523.0822
2014-05-09 13:05:00,68.59,68.62,68.55,68.55,8206.998746152969,47.134,47.1546,47.1065,47.1065,8206.9987
2014-05-09 13:10:00,68.54,68.57,68.53,68.55,4673.42984155933,47.0996,47.1203,47.0928,47.1065,4673.4298
2014-05-09 13:15:00,68.54,68.56,68.53,68.53,3077.624529807364,47.0996,47.1134,47.0928,47.0928,3077.6245
2014-05-09 13:20:00,68.53,68.53,68.5,68.53,7409.096090276987,47.0928,47.0928,47.0722,47.0928,7409.0961
2014-05-09 13:25:00,68.53,68.55,68.5,68.5,3989.513279379916,47.0928,47.1065,47.0722,47.0722,3989.5133
2014-05-09 13:30:00,68.5,68.55,68.45,68.45,7865.040465063263,47.0722,47.1065,47.0378,47.0378,7865.0405
2014-05-09 13:35:00,68.46,68.52,68.46,68.52,9688.817964208369,47.0447,47.0859,47.0447,47.0859,9688.818
2014-05-09 13:40:00,68.52,68.52,68.45,68.45,4445.457654166192,47.0859,47.0859,47.0378,47.0378,4445.4577
2014-05-09 13:45:00,68.43,68.48,68.42,68.46,8662.943120939246,47.0241,47.0584,47.0172,47.0447,8662.9431
2014-05-09 13:50:00,68.46,68.49,68.43,68.46,9688.817964208369,47.0447,47.0653,47.0241,47.0447,9688.818
2014-05-09 13:55:00,68.46,68.51,68.45,68.45,44112.61826057221,47.0447,47.079,47.0378,47.0378,44112.6183
2014-05-09 14:00:00,68.45,68.46,68.41,68.45,15160.15046164368,47.0378,47.0447,47.0103,47.0378,15160.1505
2014-05-09 14:05:00,68.47,68.47,68.43,68.43,6383.221247007865,47.0515,47.0515,47.0241,47.0241,6383.2212
2014-05-09 14:10:00,68.42,68.45,68.38,68.38,5927.276872221589,47.0172,47.0378,46.9897,46.9897,5927.2769
2014-05-09 14:15:00,68.38,68.38,68.24,68.28,26786.73201869372,46.9897,46.9897,46.8935,46.921,26786.732
2014-05-09 14:20:00,68.27,68.29,68.25,68.25,6953.151715490711,46.9141,46.9279,46.9004,46.9004,6953.1517
2014-05-09 14:25:00,68.25,68.28,68.24,68.25,16413.997492305938,46.9004,46.921,46.8935,46.9004,16413.9975
2014-05-09 14:30:00,68.26,68.34,68.25,68.3,9460.84577681523,46.9072,46.9622,46.9004,46.9347,9460.8458
2014-05-09 14:35:00,68.3,68.34,68.3,68.34,5585.318591131882,46.9347,46.9622,46.9347,46.9622,5585.3186
2014-05-09 14:40:00,68.34,68.34,68.29,68.3,8434.970933546107,46.9622,46.9622,46.9279,46.9347,8434.9709
2014-05-09 14:45:00,68.31,68.33,68.31,68.33,9574.831870511798,46.9416,46.9553,46.9416,46.9553,9574.8319
2014-05-09 14:50:00,68.33,68.35,68.32,68.34,3761.5410919867777,46.9553,46.9691,46.9485,46.9622,3761.5411
2014-05-09 14:55:00,68.34,68.46,68.34,68.4,13906.30343098142,46.9622,47.0447,46.9622,47.0034,13906.3034
2014-05-09 15:00:00,68.41,68.49,68.41,68.47,10144.762338994642,47.0103,47.0653,47.0103,47.0515,10144.7623
2014-05-09 15:05:00,68.48,68.49,68.46,68.47,5813.29077852502,47.0584,47.0653,47.0447,47.0515,5813.2908
2014-05-09 15:10:00,68.47,68.47,68.44,68.45,8662.943120939246,47.0515,47.0515,47.0309,47.0378,8662.9431
2014-05-09 15:15:00,68.44,68.46,68.43,68.46,12994.414681408867,47.0309,47.0447,47.0241,47.0447,12994.4147
2014-05-09 15:20:00,68.46,68.46,68.39,68.4,9688.817964208369,47.0447,47.0447,46.9966,47.0034,9688.818
2014-05-09 15:25:00,68.39,68.44,68.39,68.44,12082.525931836317,46.9966,47.0309,46.9966,47.0309,12082.5259
2014-05-09 15:30:00,68.44,68.44,68.39,68.39,8776.929214635815,47.0309,47.0309,46.9966,46.9966,8776.9292
2014-05-09 15:35:00,68.39,68.5,68.39,68.49,15274.136555340248,46.9966,47.0722,46.9966,47.0653,15274.1366
2014-05-09 15:40:00,68.48,68.51,68.47,68.47,14818.192180553971,47.0584,47.079,47.0515,47.0515,14818.1922
2014-05-09 15:45:00,68.47,68.5,68.45,68.46,22227.28827083096,47.0515,47.0722,47.0378,47.0447,22227.2883
2014-05-09 15:50:00,68.47,68.5,68.46,68.46,24507.01014476234,47.0515,47.0722,47.0447,47.0447,24507.0101
2014-05-09 15:55:00,68.46,68.5,68.46,68.48,82411.9457426194,47.0447,47.0722,47.0447,47.0584,82411.9457
2014-05-12 09:30:00,68.42,68.77,68.42,68.7,42858.77122990995,47.0172,47.2577,47.0172,47.2096,42858.7712
2014-05-12 09:35:00,68.69,68.78,68.69,68.75,8434.970933546107,47.2027,47.2646,47.2027,47.244,8434.9709
2014-05-12 09:40:00,68.77,68.96,68.75,68.93,22683.23264561724,47.2577,47.3883,47.244,47.3677,22683.2326
2014-05-12 09:45:00,68.97,69.12,68.91,69.08,25076.940613245184,47.3951,47.4982,47.3539,47.4707,25076.9406
2014-05-12 09:50:00,69.1,69.14,69.02,69.05,15844.067023823094,47.4845,47.512,47.4295,47.4501,15844.067
2014-05-12 09:55:00,69.1,69.16,69.03,69.12,26102.815456514305,47.4845,47.5257,47.4364,47.4982,26102.8155
2014-05-12 10:00:00,69.12,69.12,69.04,69.08,14134.27561837456,47.4982,47.4982,47.4432,47.4707,14134.2756
2014-05-12 10:05:00,69.08,69.18,69.06,69.12,13450.359056195144,47.4707,47.5394,47.457,47.4982,13450.3591
2014-05-12 10:10:00,69.1,69.13,69.06,69.11,16641.969679699076,47.4845,47.5051,47.457,47.4913,16641.9697
2014-05-12 10:15:00,69.1,69.18,69.06,69.17,19833.58030320301,47.4845,47.5394,47.457,47.5326,19833.5803
2014-05-12 10:20:00,69.18,69.2,69.13,69.16,6839.165621794141,47.5394,47.5532,47.5051,47.5257,6839.1656
2014-05-12 10:25:00,69.16,69.17,69.13,69.16,7067.137809187279,47.5257,47.5326,47.5051,47.5257,7067.1378
2014-05-12 10:30:00,69.15,69.15,69.09,69.09,26102.815456514305,47.5188,47.5188,47.4776,47.4776,26102.8155
2014-05-12 10:35:00,69.09,69.18,69.07,69.18,10600.70671378092,47.4776,47.5394,47.4639,47.5394,10600.7067
2014-05-12 10:40:00,69.18,69.2,69.15,69.18,6497.2073407044345,47.5394,47.5532,47.5188,47.5394,6497.2073
2014-05-12 10:45:00,69.17,69.17,69.09,69.09,11398.609369656902,47.5326,47.5326,47.4776,47.4776,11398.6094
2014-05-12 10:50:00,69.08,69.1,69.03,69.1,20973.4412401687,47.4707,47.4845,47.4364,47.4845,20973.4412
2014-05-12 10:55:00,69.1,69.12,69.06,69.12,4673.42984155933,47.4845,47.4982,47.457,47.4982,4673.4298
2014-05-12 11:00:00,69.11,69.19,69.11,69.17,13678.331243588282,47.4913,47.5463,47.4913,47.5326,13678.3312
2014-05-12 11:05:00,69.17,69.19,69.16,69.19,7181.123902883848,47.5326,47.5463,47.5257,47.5463,7181.1239
2014-05-12 11:10:00,69.18,69.25,69.18,69.25,14362.247805767696,47.5394,47.5876,47.5394,47.5876,14362.2478
2014-05-12 11:15:00,69.25,69.31,69.25,69.26,14590.219993160834,47.5876,47.6288,47.5876,47.5944,14590.22
2014-05-12 11:20:00,69.27,69.28,69.24,69.26,16072.039211216232,47.6013,47.6082,47.5807,47.5944,16072.0392
2014-05-12 11:25:00,69.25,69.31,69.25,69.31,15388.122649036815,47.5876,47.6288,47.5876,47.6288,15388.1226
2014-05-12 11:30:00,69.31,69.31,69.29,69.3,12880.428587712298,47.6288,47.6288,47.615,47.6219,12880.4286
2014-05-12 11:35:00,69.3,69.37,69.29,69.32,31688.13404764619,47.6219,47.67,47.615,47.6357,31688.134
2014-05-12 11:40:00,69.32,69.38,69.32,69.35,10144.762338994642,47.6357,47.6769,47.6357,47.6563,10144.7623
2014-05-12 11:45:00,69.36,69.37,69.31,69.32,7637.068277670124,47.6631,47.67,47.6288,47.6357,7637.0683
2014-05-12 11:50:00,69.32,69.33,69.28,69.31,7979.026558759831,47.6357,47.6425,47.6082,47.6288,7979.0266
2014-05-12 11:55:00,69.3,69.3,69.25,69.27,4787.415935255899,47.6219,47.6219,47.5876,47.6013,4787.4159
2014-05-12 12:00:00,69.26,69.31,69.25,69.31,10030.776245298071,47.5944,47.6288,47.5876,47.6288,10030.7762
2014-05-12 12:05:00,69.31,69.32,69.29,69.32,11284.623275960334,47.6288,47.6357,47.615,47.6357,11284.6233
2014-05-12 12:10:00,69.32,69.35,69.31,69.31,7865.040465063263,47.6357,47.6563,47.6288,47.6288,7865.0405
2014-05-12 12:15:00,69.31,69.33,69.31,69.33,4673.42984155933,47.6288,47.6425,47.6288,47.6425,4673.4298
2014-05-12 12:20:00,69.34,69.39,69.33,69.37,14932.178274250542,47.6494,47.6838,47.6425,47.67,14932.1783
2014-05-12 12:25:00,69.37,69.39,69.34,69.38,4673.42984155933,47.67,47.6838,47.6494,47.6769,4673.4298
2014-05-12 12:30:00,69.38,69.39,69.36,69.37,2507.6940613245183,47.6769,47.6838,47.6631,47.67,2507.6941
2014-05-12 12:35:00,69.38,69.41,69.36,69.39,5357.346403738744,47.6769,47.6975,47.6631,47.6838,5357.3464
2014-05-12 12:40:00,69.39,69.39,69.32,69.32,3875.5271856833465,47.6838,47.6838,47.6357,47.6357,3875.5272
2014-05-12 12:45:00,69.32,69.32,69.29,69.32,6155.249059614727,47.6357,47.6357,47.615,47.6357,6155.2491
2014-05-12 12:50:00,69.32,69.33,69.27,69.29,5471.332497435313,47.6357,47.6425,47.6013,47.615,5471.3325
2014-05-12 12:55:00,69.26,69.28,69.25,69.26,3875.5271856833465,47.5944,47.6082,47.5876,47.5944,3875.5272
2014-05-12 13:00:00,69.25,69.25,69.22,69.24,3533.56890459364,47.5876,47.5876,47.5669,47.5807,3533.5689
2014-05-12 13:05:00,69.25,69.27,69.24,69.27,6497.2073407044345,47.5876,47.6013,47.5807,47.6013,6497.2073
2014-05-12 13:10:00,69.26,69.26,69.24,69.26,3761.5410919867777,47.5944,47.5944,47.5807,47.5944,3761.5411
2014-05-12 13:15:00,69.26,69.28,69.25,69.25,3191.6106235039324,47.5944,47.6082,47.5876,47.5876,3191.6106
2014-05-12 13:20:00,69.26,69.26,69.23,69.25,7637.068277670124,47.5944,47.5944,47.5738,47.5876,7637.0683
2014-05-12 13:25:00,69.23,69.26,69.23,69.26,3419.5828108970704,47.5738,47.5944,47.5738,47.5944,3419.5828
2014-05-12 13:30:00,69.26,69.3,69.25,69.29,7523.082183973555,47.5944,47.6219,47.5876,47.615,7523.0822
2014-05-12 13:35:00,69.3,69.31,69.29,69.29,3989.513279379916,47.6219,47.6288,47.615,47.615,3989.5133
2014-05-12 13:40:00,69.28,69.3,69.25,69.25,6611.193434401003,47.6082,47.6219,47.5876,47.5876,6611.1934
2014-05-12 13:45:00,69.25,69.26,69.23,69.25,7067.137809187279,47.5876,47.5944,47.5738,47.5876,7067.1378
2014-05-12 13:50:00,69.25,69.25,69.2,69.2,4787.415935255899,47.5876,47.5876,47.5532,47.5532,4787.4159
2014-05-12 13:55:00,69.2,69.21,69.18,69.18,6155.249059614727,47.5532,47.5601,47.5394,47.5394,6155.2491
2014-05-12 14:00:00,69.18,69.18,69.13,69.15,5927.276872221589,47.5394,47.5394,47.5051,47.5188,5927.2769
2014-05-12 14:05:00,69.14,69.25,69.14,69.21,15616.094836429957,47.512,47.5876,47.512,47.5601,15616.0948
2014-05-12 14:10:00,69.21,69.21,69.18,69.18,7865.040465063263,47.5601,47.5601,47.5394,47.5394,7865.0405
2014-05-12 14:15:00,69.18,69.18,69.15,69.17,11398.609369656902,47.5394,47.5394,47.5188,47.5326,11398.6094
2014-05-12 14:20:00,69.15,69.15,69.11,69.14,11512.595463353471,47.5188,47.5188,47.4913,47.512,11512.5955
2014-05-12 14:25:00,69.13,69.13,69.1,69.1,7409.096090276987,47.5051,47.5051,47.4845,47.4845,7409.0961
2014-05-12 14:30:00,69.1,69.17,69.1,69.17,8093.0126524564,47.4845,47.5326,47.4845,47.5326,8093.0127
2014-05-12 14:35:00,69.18,69.21,69.17,69.2,5927.276872221589,47.5394,47.5601,47.5326,47.5532,5927.2769
2014-05-12 14:40:00,69.21,69.25,69.21,69.25,5927.276872221589,47.5601,47.5876,47.5601,47.5876,5927.2769
2014-05-12 14:45:00,69.25,69.25,69.22,69.23,4445.457654166192,47.5876,47.5876,47.5669,47.5738,4445.4577
2014-05-12 14:50:00,69.22,69.25,69.22,69.25,5585.318591131882,47.5669,47.5876,47.5669,47.5876,5585.3186
2014-05-12 14:55:00,69.25,69.29,69.23,69.29,16072.039211216232,47.5876,47.615,47.5738,47.615,16072.0392
2014-05-12 15:00:00,69.27,69.35,69.27,69.32,16300.01139860937,47.6013,47.6563,47.6013,47.6357,16300.0114
2014-05-12 15:05:00,69.32,69.32,69.28,69.29,6611.193434401003,47.6357,47.6357,47.6082,47.615,6611.1934
2014-05-12 15:10:00,69.3,69.32,69.28,69.32,14932.178274250542,47.6219,47.6357,47.6082,47.6357,14932.1783
2014-05-12 15:15:00,69.32,69.32,69.28,69.31,12424.484212926023,47.6357,47.6357,47.6082,47.6288,12424.4842
2014-05-12 15:20:00,69.31,69.32,69.25,69.25,29636.384361107943,47.6288,47.6357,47.5876,47.5876,29636.3844
2014-05-12 15:25:00,69.25,69.25,69.22,69.22,16983.927960788784,47.5876,47.5876,47.5669,47.5669,16983.928
2014-05-12 15:30:00,69.23,69.25,69.22,69.24,18465.74717884418,47.5738,47.5876,47.5669,47.5807,18465.7472
2014-05-12 15:35:00,69.24,69.25,69.23,69.23,18465.74717884418,47.5807,47.5876,47.5738,47.5738,18465.7472
2014-05-12 15:40:00,69.24,69.24,69.2,69.2,21315.399521258405,47.5807,47.5807,47.5532,47.5532,21315.3995
2014-05-12 15:45:00,69.21,69.22,69.2,69.22,25190.926706941755,47.5601,47.5669,47.5532,47.5669,25190.9267
2014-05-12 15:50:00,69.21,69.24,69.21,69.24,36133.59170181238,47.5601,47.5807,47.5601,47.5807,36133.5917
2014-05-12 15:55:00,69.24,69.25,69.2,69.22,82183.97355522626,47.5807,47.5876,47.5532,47.5669,82183.9736
2014-05-13 09:30:00,69.19,69.22,69.02,69.08,45024.50701014476,47.5463,47.5669,47.4295,47.4707,45024.507
2014-05-13 09:35:00,69.03,69.12,68.95,69.1,22227.28827083096,47.4364,47.4982,47.3814,47.4845,22227.2883
2014-05-13 09:40:00,69.1,69.16,69.09,69.13,7067.137809187279,47.4845,47.5257,47.4776,47.5051,7067.1378
2014-05-13 09:45:00,69.13,69.18,69.1,69.14,24051.065769976063,47.5051,47.5394,47.4845,47.512,24051.0658
2014-05-13 09:50:00,69.14,69.15,69.01,69.01,14476.233899464263,47.512,47.5188,47.4226,47.4226,14476.2339
2014-05-13 09:55:00,69.0,69.03,68.96,68.99,7979.026558759831,47.4158,47.4364,47.3883,47.4089,7979.0266
2014-05-13 10:00:00,69.01,69.08,69.0,69.08,7067.137809187279,47.4226,47.4707,47.4158,47.4707,7067.1378
2014-05-13 10:05:00,69.1,69.17,69.08,69.16,25646.87108172803,47.4845,47.5326,47.4707,47.5257,25646.8711
2014-05-13 10:10:00,69.16,69.23,69.12,69.2,11512.595463353471,47.5257,47.5738,47.4982,47.5532,11512.5955
2014-05-13 10:15:00,69.17,69.19,69.13,69.15,21201.41342756184,47.5326,47.5463,47.5051,47.5188,21201.4134
2014-05-13 10:20:00,69.15,69.18,69.1,69.12,14362.247805767696,47.5188,47.5394,47.4845,47.4982,14362.2478
2014-05-13 10:25:00,69.12,69.18,69.12,69.17,8890.915308332384,47.4982,47.5394,47.4982,47.5326,8890.9153
2014-05-13 10:30:00,69.18,69.25,69.18,69.23,12196.512025532886,47.5394,47.5876,47.5394,47.5738,12196.512
2014-05-13 10:35:00,69.23,69.31,69.23,69.31,16755.955773395646,47.5738,47.6288,47.5738,47.6288,16755.9558
2014-05-13 10:40:00,69.31,69.32,69.3,69.32,22797.218739313805,47.6288,47.6357,47.6219,47.6357,22797.2187
2014-05-13 10:45:00,69.32,69.32,69.29,69.31,14590.219993160834,47.6357,47.6357,47.615,47.6288,14590.22
2014-05-13 10:50:00,69.31,69.32,69.3,69.32,21201.41342756184,47.6288,47.6357,47.6219,47.6357,21201.4134
2014-05-13 10:55:00,69.33,69.37,69.31,69.37,15730.080930126524,47.6425,47.67,47.6288,47.67,15730.0809
2014-05-13 11:00:00,69.36,69.4,69.33,69.4,23253.16311410008,47.6631,47.6906,47.6425,47.6906,23253.1631
2014-05-13 11:05:00,69.41,69.41,69.32,69.33,23823.09358258293,47.6975,47.6975,47.6357,47.6425,23823.0936
2014-05-13 11:10:00,69.33,69.33,69.27,69.28,6839.165621794141,47.6425,47.6425,47.6013,47.6082,6839.1656
2014-05-13 11:15:00,69.26,69.26,69.17,69.19,9346.85968311866,47.5944,47.5944,47.5326,47.5463,9346.8597
2014-05-13 11:20:00,69.19,69.26,69.19,69.26,3077.624529807364,47.5463,47.5944,47.5463,47.5944,3077.6245
2014-05-13 11:25:00,69.27,69.31,69.23,69.25,44340.59044796535,47.6013,47.6288,47.5738,47.5876,44340.5904
2014-05-13 11:30:00,69.25,69.27,69.24,69.25,5357.346403738744,47.5876,47.6013,47.5807,47.5876,5357.3464
2014-05-13 11:35:00,69.25,69.25,69.18,69.18,7067.137809187279,47.5876,47.5876,47.5394,47.5394,7067.1378
2014-05-13 11:40:00,69.18,69.25,69.16,69.23,8206.998746152969,47.5394,47.5876,47.5257,47.5738,8206.9987
2014-05-13 11:45:00,69.23,69.23,69.18,69.18,5015.388122649037,47.5738,47.5738,47.5394,47.5394,5015.3881
2014-05-13 11:50:00,69.17,69.28,69.15,69.27,21543.371708651543,47.5326,47.6082,47.5188,47.6013,21543.3717
2014-05-13 11:55:00,69.29,69.29,69.2,69.22,11170.637182263765,47.615,47.615,47.5532,47.5669,11170.6372
2014-05-13 12:00:00,69.23,69.24,69.17,69.24,4217.485466773053,47.5738,47.5807,47.5326,47.5807,4217.4855
2014-05-13 12:05:00,69.24,69.24,69.21,69.22,6041.262965918158,47.5807,47.5807,47.5601,47.5669,6041.263
2014-05-13 12:10:00,69.22,69.27,69.21,69.25,11854.553744443176,47.5669,47.6013,47.5601,47.5876,11854.5537
2014-05-13 12:15:00,69.25,69.28,69.24,69.28,4559.443747862761,47.5876,47.6082,47.5807,47.6082,4559.4437
2014-05-13 12:20:00,69.28,69.29,69.22,69.24,8206.998746152969,47.6082,47.615,47.5669,47.5807,8206.9987
2014-05-13 12:25:00,69.25,69.28,69.21,69.24,13108.400775105438,47.5876,47.6082,47.5601,47.5807,13108.4008
2014-05-13 12:30:00,69.23,69.23,69.17,69.22,4673.42984155933,47.5738,47.5738,47.5326,47.5669,4673.4298
2014-05-13 12:35:00,69.22,69.23,69.2,69.21,7637.068277670124,47.5669,47.5738,47.5532,47.5601,7637.0683
2014-05-13 12:40:00,69.23,69.24,69.22,69.22,3191.6106235039324,47.5738,47.5807,47.5669,47.5669,3191.6106
2014-05-13 12:45:00,69.23,69.29,69.21,69.28,11854.553744443176,47.5738,47.615,47.5601,47.6082,11854.5537
2014-05-13 12:50:00,69.28,69.29,69.24,69.25,6155.249059614727,47.6082,47.615,47.5807,47.5876,6155.2491
2014-05-13 12:55:00,69.25,69.29,69.25,69.28,4901.402028952468,47.5876,47.615,47.5876,47.6082,4901.402
2014-05-13 13:00:00,69.27,69.27,69.25,69.27,8206.998746152969,47.6013,47.6013,47.5876,47.6013,8206.9987
2014-05-13 13:05:00,69.27,69.28,69.25,69.27,6725.179528097572,47.6013,47.6082,47.5876,47.6013,6725.1795
2014-05-13 13:10:00,69.26,69.26,69.21,69.21,5813.29077852502,47.5944,47.5944,47.5601,47.5601,5813.2908
2014-05-13 13:15:00,69.22,69.24,69.2,69.22,7067.137809187279,47.5669,47.5807,47.5532,47.5669,7067.1378
2014-05-13 13:20:00,69.22,69.24,69.18,69.2,5357.346403738744,47.5669,47.5807,47.5394,47.5532,5357.3464
2014-05-13 13:25:00,69.21,69.23,69.19,69.19,10942.664994870624,47.5601,47.5738,47.5463,47.5463,10942.665
2014-05-13 13:30:00,69.2,69.23,69.18,69.19,3875.5271856833465,47.5532,47.5738,47.5394,47.5463,3875.5272
2014-05-13 13:35:00,69.2,69.21,69.15,69.18,9574.831870511798,47.5532,47.5601,47.5188,47.5394,9574.8319
2014-05-13 13:40:00,69.17,69.17,69.12,69.16,7751.054371366693,47.5326,47.5326,47.4982,47.5257,7751.0544
2014-05-13 13:45:00,69.17,69.17,69.14,69.14,6269.235153311296,47.5326,47.5326,47.512,47.512,6269.2352
2014-05-13 13:50:00,69.15,69.18,69.15,69.18,5357.346403738744,47.5188,47.5394,47.5188,47.5394,5357.3464
2014-05-13 13:55:00,69.17,69.19,69.15,69.18,7295.109996580417,47.5326,47.5463,47.5188,47.5394,7295.11
2014-05-13 14:00:00,69.19,69.23,69.18,69.23,3533.56890459364,47.5463,47.5738,47.5394,47.5738,3533.5689
2014-05-13 14:05:00,69.23,69.25,69.22,69.25,9802.804057904936,47.5738,47.5876,47.5669,47.5876,9802.8041
2014-05-13 14:10:00,69.25,69.26,69.24,69.25,4559.443747862761,47.5876,47.5944,47.5807,47.5876,4559.4437
2014-05-13 14:15:00,69.25,69.25,69.23,69.24,7523.082183973555,47.5876,47.5876,47.5738,47.5807,7523.0822
2014-05-13 14:20:00,69.25,69.28,69.25,69.28,10030.776245298071,47.5876,47.6082,47.5876,47.6082,10030.7762
2014-05-13 14:25:00,69.27,69.27,69.23,69.24,6383.221247007865,47.6013,47.6013,47.5738,47.5807,6383.2212
2014-05-13 14:30:00,69.24,69.27,69.24,69.27,8890.915308332384,47.5807,47.6013,47.5807,47.6013,8890.9153
2014-05-13 14:35:00,69.29,69.32,69.29,69.31,16641.969679699076,47.615,47.6357,47.615,47.6288,16641.9697
2014-05-13 14:40:00,69.32,69.32,69.29,69.31,8434.970933546107,47.6357,47.6357,47.615,47.6288,8434.9709
2014-05-13 14:45:00,69.31,69.31,69.29,69.3,14704.206086857404,47.6288,47.6288,47.615,47.6219,14704.2061
2014-05-13 14:50:00,69.29,69.3,69.27,69.29,4559.443747862761,47.615,47.6219,47.6013,47.615,4559.4437
2014-05-13 14:55:00,69.29,69.31,69.28,69.29,13108.400775105438,47.615,47.6288,47.6082,47.615,13108.4008
2014-05-13 15:00:00,69.29,69.31,69.28,69.3,13678.331243588282,47.615,47.6288,47.6082,47.6219,13678.3312
2014-05-13 15:05:00,69.29,69.29,69.26,69.29,16186.0253049128,47.615,47.615,47.5944,47.615,16186.0253
2014-05-13 15:10:00,69.29,69.3,69.27,69.29,26558.75983130058,47.615,47.6219,47.6013,47.615,26558.7598
2014-05-13 15:15:00,69.29,69.3,69.27,69.29,13678.331243588282,47.615,47.6219,47.6013,47.615,13678.3312
2014-05-13 15:20:00,69.29,69.3,69.26,69.26,29294.42608001824,47.615,47.6219,47.5944,47.5944,29294.4261
2014-05-13 15:25:00,69.25,69.29,69.24,69.26,41604.92419924769,47.5876,47.615,47.5807,47.5944,41604.9242
2014-05-13 15:30:00,69.26,69.28,69.25,69.26,17667.844522968197,47.5944,47.6082,47.5876,47.5944,17667.8445
2014-05-13 15:35:00,69.27,69.3,69.27,69.3,21771.343896044684,47.6013,47.6219,47.6013,47.6219,21771.3439
2014-05-13 15:40:00,69.3,69.32,69.29,69.3,19947.56639689958,47.6219,47.6357,47.615,47.6219,19947.5664
2014-05-13 15:45:00,69.3,69.3,69.25,69.25,23253.16311410008,47.6219,47.6219,47.5876,47.5876,23253.1631
2014-05-13 15:50:00,69.25,69.27,69.24,69.24,32486.03670352217,47.5876,47.6013,47.5807,47.5807,32486.0367
2014-05-13 15:55:00,69.24,69.24,69.2,69.24,58246.89387894677,47.5807,47.5807,47.5532,47.5807,58246.8939
2014-05-14 09:30:00,69.32,69.39,69.07,69.18,52433.60310042175,47.6357,47.6838,47.4639,47.5394,52433.6031
2014-05-14 09:35:00,69.18,69.18,68.96,69.08,43656.67388578594,47.5394,47.5394,47.3883,47.4707,43656.6739
2014-05-14 09:40:00,69.04,69.1,68.91,68.92,20973.4412401687,47.4432,47.4845,47.3539,47.3608,20973.4412
2014-05-14 09:45:00,68.9,68.95,68.76,68.77,6383.221247007865,47.347,47.3814,47.2508,47.2577,6383.2212
2014-05-14 09:50:00,68.75,68.93,68.72,68.93,7409.096090276987,47.244,47.3677,47.2233,47.3677,7409.0961
2014-05-14 09:55:00,68.93,69.01,68.91,68.96,3875.5271856833465,47.3677,47.4226,47.3539,47.3883,3875.5272
2014-05-14 10:00:00,69.04,69.13,69.03,69.08,3533.56890459364,47.4432,47.5051,47.4364,47.4707,3533.5689
2014-05-14 10:05:00,69.08,69.08,68.94,68.94,7409.096090276987,47.4707,47.4707,47.3745,47.3745,7409.0961
2014-05-14 10:10:00,68.92,68.99,68.89,68.9,5129.374216345606,47.3608,47.4089,47.3402,47.347,5129.3742
2014-05-14 10:15:00,68.93,68.93,68.76,68.78,13336.372962498575,47.3677,47.3677,47.2508,47.2646,13336.373
2014-05-14 10:20:00,68.79,68.89,68.76,68.85,23823.09358258293,47.2714,47.3402,47.2508,47.3127,23823.0936
2014-05-14 10:25:00,68.87,68.96,68.83,68.96,9346.85968311866,47.3264,47.3883,47.2989,47.3883,9346.8597
2014-05-14 10:30:00,68.98,69.05,68.95,68.98,7067.137809187279,47.402,47.4501,47.3814,47.402,7067.1378
2014-05-14 10:35:00,69.02,69.03,68.93,68.94,7523.082183973555,47.4295,47.4364,47.3677,47.3745,7523.0822
2014-05-14 10:40:00,68.91,68.95,68.88,68.91,7865.040465063263,47.3539,47.3814,47.3333,47.3539,7865.0405
2014-05-14 10:45:00,68.9,68.95,68.85,68.95,4331.471560469623,47.347,47.3814,47.3127,47.3814,4331.4716
2014-05-14 10:50:00,68.95,69.0,68.95,68.95,4445.457654166192,47.3814,47.4158,47.3814,47.3814,4445.4577
2014-05-14 10:55:00,68.98,68.98,68.91,68.92,12880.428587712298,47.402,47.402,47.3539,47.3608,12880.4286
2014-05-14 11:00:00,68.92,68.93,68.86,68.89,8206.998746152969,47.3608,47.3677,47.3195,47.3402,8206.9987
2014-05-14 11:05:00,68.89,68.89,68.78,68.81,14362.247805767696,47.3402,47.3402,47.2646,47.2852,14362.2478
2014-05-14 11:10:00,68.82,68.84,68.76,68.76,9916.790151601504,47.2921,47.3058,47.2508,47.2508,9916.7902
2014-05-14 11:15:00,68.78,68.8,68.73,68.75,6725.179528097572,47.2646,47.2783,47.2302,47.244,6725.1795
2014-05-14 11:20:00,68.77,68.79,68.75,68.75,7865.040465063263,47.2577,47.2714,47.244,47.244,7865.0405
2014-05-14 11:25:00,68.74,68.82,68.73,68.79,4901.402028952468,47.2371,47.2921,47.2302,47.2714,4901.402
2014-05-14 11:30:00,68.77,68.86,68.76,68.86,7751.054371366693,47.2577,47.3195,47.2508,47.3195,7751.0544
2014-05-14 11:35:00,68.85,68.89,68.84,68.88,7979.026558759831,47.3127,47.3402,47.3058,47.3333,7979.0266
2014-05-14 11:40:00,68.88,68.89,68.86,68.87,4787.415935255899,47.3333,47.3402,47.3195,47.3264,4787.4159
2014-05-14 11:45:00,68.87,68.89,68.85,68.88,8434.970933546107,47.3264,47.3402,47.3127,47.3333,8434.9709
2014-05-14 11:50:00,68.89,68.91,68.83,68.84,4445.457654166192,47.3402,47.3539,47.2989,47.3058,4445.4577
2014-05-14 11:55:00,68.85,68.85,68.8,68.81,5129.374216345606,47.3127,47.3127,47.2783,47.2852,5129.3742
2014-05-14 12:00:00,68.82,68.82,68.75,68.75,14590.219993160834,47.2921,47.2921,47.244,47.244,14590.22
2014-05-14 12:05:00,68.75,68.82,68.75,68.82,5357.346403738744,47.244,47.2921,47.244,47.2921,5357.3464
2014-05-14 12:10:00,68.82,68.84,68.79,68.8,14020.28952467799,47.2921,47.3058,47.2714,47.2783,14020.2895
2014-05-14 12:15:00,68.8,68.8,68.75,68.77,4673.42984155933,47.2783,47.2783,47.244,47.2577,4673.4298
2014-05-14 12:20:00,68.79,68.81,68.75,68.77,5243.360310042175,47.2714,47.2852,47.244,47.2577,5243.3603
2014-05-14 12:25:00,68.78,68.81,68.75,68.78,8206.998746152969,47.2646,47.2852,47.244,47.2646,8206.9987
2014-05-14 12:30:00,68.77,68.79,68.74,68.79,5357.346403738744,47.2577,47.2714,47.2371,47.2714,5357.3464
2014-05-14 12:35:00,68.79,68.82,68.79,68.81,2507.6940613245183,47.2714,47.2921,47.2714,47.2852,2507.6941
2014-05-14 12:40:00,68.82,68.82,68.79,68.82,2507.6940613245183,47.2921,47.2921,47.2714,47.2921,2507.6941
2014-05-14 12:45:00,68.81,68.82,68.79,68.82,2621.680155021088,47.2852,47.2921,47.2714,47.2921,2621.6802
2014-05-14 12:50:00,68.83,68.83,68.79,68.79,9232.87358942209,47.2989,47.2989,47.2714,47.2714,9232.8736
2014-05-14 12:55:00,68.82,68.83,68.79,68.79,3533.56890459364,47.2921,47.2989,47.2714,47.2714,3533.5689
2014-05-14 13:00:00,68.79,68.83,68.79,68.82,5585.318591131882,47.2714,47.2989,47.2714,47.2921,5585.3186
2014-05-14 13:05:00,68.82,68.82,68.79,68.8,3077.624529807364,47.2921,47.2921,47.2714,47.2783,3077.6245
2014-05-14 13:10:00,68.81,68.82,68.77,68.78,2393.707967627949,47.2852,47.2921,47.2577,47.2646,2393.708
2014-05-14 13:15:00,68.78,68.82,68.77,68.81,4673.42984155933,47.2646,47.2921,47.2577,47.2852,4673.4298
2014-05-14 13:20:00,68.82,68.83,68.79,68.8,4217.485466773053,47.2921,47.2989,47.2714,47.2783,4217.4855
2014-05-14 13:25:00,68.79,68.81,68.78,68.79,2735.6662487176563,47.2714,47.2852,47.2646,47.2714,2735.6662
2014-05-14 13:30:00,68.79,68.79,68.77,68.78,3761.5410919867777,47.2714,47.2714,47.2577,47.2646,3761.5411
2014-05-14 13:35:00,68.77,68.77,68.72,68.72,8662.943120939246,47.2577,47.2577,47.2233,47.2233,8662.9431
2014-05-14 13:40:00,68.72,68.75,68.7,68.75,9916.790151601504,47.2233,47.244,47.2096,47.244,9916.7902
2014-05-14 13:45:00,68.76,68.76,68.75,68.75,5015.388122649037,47.2508,47.2508,47.244,47.244,5015.3881
2014-05-14 13:50:00,68.75,68.75,68.71,68.74,7181.123902883848,47.244,47.244,47.2165,47.2371,7181.1239
2014-05-14 13:55:00,68.73,68.76,68.73,68.76,6155.249059614727,47.2302,47.2508,47.2302,47.2508,6155.2491
2014-05-14 14:00:00,68.76,68.78,68.74,68.75,24620.99623845891,47.2508,47.2646,47.2371,47.244,24620.9962
2014-05-14 14:05:00,68.75,68.76,68.69,68.69,10486.72062008435,47.244,47.2508,47.2027,47.2027,10486.7206
2014-05-14 14:10:00,68.69,68.71,68.67,68.69,7409.096090276987,47.2027,47.2165,47.189,47.2027,7409.0961
2014-05-14 14:15:00,68.68,68.69,68.67,68.67,5927.276872221589,47.1959,47.2027,47.189,47.189,5927.2769
2014-05-14 14:20:00,68.67,68.71,68.67,68.68,24393.02405106577,47.189,47.2165,47.189,47.1959,24393.0241
2014-05-14 14:25:00,68.68,68.68,68.64,68.67,16413.997492305938,47.1959,47.1959,47.1684,47.189,16413.9975
2014-05-14 14:30:00,68.67,68.69,68.67,68.68,5243.360310042175,47.189,47.2027,47.189,47.1959,5243.3603
2014-05-14 14:35:00,68.68,68.68,68.63,68.64,5471.332497435313,47.1959,47.1959,47.1615,47.1684,5471.3325
2014-05-14 14:40:00,68.66,68.66,68.58,68.59,7637.068277670124,47.1821,47.1821,47.1271,47.134,7637.0683
2014-05-14 14:45:00,68.59,68.61,68.51,68.52,11284.623275960334,47.134,47.1478,47.079,47.0859,11284.6233
2014-05-14 14:50:00,68.52,68.56,68.49,68.56,6839.165621794141,47.0859,47.1134,47.0653,47.1134,6839.1656
2014-05-14 14:55:00,68.55,68.59,68.55,68.57,6953.151715490711,47.1065,47.134,47.1065,47.1203,6953.1517
2014-05-14 15:00:00,68.57,68.6,68.53,68.6,7409.096090276987,47.1203,47.1409,47.0928,47.1409,7409.0961
2014-05-14 15:05:00,68.6,68.61,68.5,68.5,17097.914054485354,47.1409,47.1478,47.0722,47.0722,17097.9141
2014-05-14 15:10:00,68.5,68.56,68.5,68.54,7523.082183973555,47.0722,47.1134,47.0722,47.0996,7523.0822
2014-05-14 15:15:00,68.53,68.57,68.48,68.56,12538.470306622592,47.0928,47.1203,47.0584,47.1134,12538.4703
2014-05-14 15:20:00,68.57,68.57,68.53,68.53,7181.123902883848,47.1203,47.1203,47.0928,47.0928,7181.1239
2014-05-14 15:25:00,68.54,68.56,68.53,68.53,7067.137809187279,47.0996,47.1134,47.0928,47.0928,7067.1378
2014-05-14 15:30:00,68.53,68.53,68.39,68.39,35335.68904593639,47.0928,47.0928,46.9966,46.9966,35335.689
2014-05-14 15:35:00,68.39,68.42,68.38,68.42,11626.58155705004,46.9966,47.0172,46.9897,47.0172,11626.5816
2014-05-14 15:40:00,68.43,68.5,68.43,68.5,13678.331243588282,47.0241,47.0722,47.0241,47.0722,13678.3312
2014-05-14 15:45:00,68.49,68.5,68.46,68.49,23025.190926706942,47.0653,47.0722,47.0447,47.0653,23025.1909
2014-05-14 15:50:00,68.5,68.53,68.45,68.47,39439.18841901288,47.0722,47.0928,47.0378,47.0515,39439.1884
2014-05-14 15:55:00,68.47,68.51,68.45,68.51,80474.18214977773,47.0515,47.079,47.0378,47.079,80474.1821
2014-05-15 09:30:00,68.27,68.43,68.13,68.16,63832.21247007865,46.9141,47.0241,46.8179,46.8385,63832.2125
2014-05-15 09:35:00,68.13,68.22,68.02,68.1,35221.70295223983,46.8179,46.8797,46.7423,46.7973,35221.703
2014-05-15 09:40:00,68.07,68.1,67.95,68.08,13678.331243588282,46.7767,46.7973,46.6942,46.7835,13678.3312
2014-05-15 09:45:00,68.05,68.14,67.99,68.03,14818.192180553971,46.7629,46.8248,46.7217,46.7492,14818.1922
2014-05-15 09:50:00,68.01,68.01,67.79,67.83,19035.677647327026,46.7354,46.7354,46.5843,46.6117,19035.6776
2014-05-15 09:55:00,67.84,67.98,67.76,67.98,14134.27561837456,46.6186,46.7148,46.5636,46.7148,14134.2756
2014-05-15 10:00:00,67.96,67.96,67.67,67.67,21087.427333865267,46.7011,46.7011,46.5018,46.5018,21087.4273
2014-05-15 10:05:00,67.67,67.78,67.4,67.45,33739.88373418443,46.5018,46.5774,46.3163,46.3506,33739.8837
2014-05-15 10:10:00,67.45,67.57,67.42,67.46,23367.14920779665,46.3506,46.4331,46.33,46.3575,23367.1492
2014-05-15 10:15:00,67.45,67.6,67.35,67.57,18693.71936623732,46.3506,46.4537,46.2819,46.4331,18693.7194
2014-05-15 10:20:00,67.57,67.67,67.52,67.66,15844.067023823094,46.4331,46.5018,46.3987,46.4949,15844.067
2014-05-15 10:25:00,67.66,67.66,67.48,67.6,16641.969679699076,46.4949,46.4949,46.3712,46.4537,16641.9697
2014-05-15 10:30:00,67.62,67.7,67.6,67.69,11968.539838139746,46.4674,46.5224,46.4537,46.5155,11968.5398
2014-05-15 10:35:00,67.71,67.71,67.48,67.53,16300.01139860937,46.5293,46.5293,46.3712,46.4056,16300.0114
2014-05-15 10:40:00,67.53,67.8,67.47,67.8,19491.6220221133,46.4056,46.5911,46.3644,46.5911,19491.622
2014-05-15 10:45:00,67.78,67.78,67.68,67.7,43884.64607317907,46.5774,46.5774,46.5087,46.5224,43884.6461
2014-05-15 10:50:00,67.7,67.72,67.63,67.68,17895.816710361338,46.5224,46.5362,46.4743,46.5087,17895.8167
2014-05-15 10:55:00,67.67,67.68,67.56,67.56,11398.609369656902,46.5018,46.5087,46.4262,46.4262,11398.6094
2014-05-15 11:00:00,67.57,67.67,67.53,67.53,12538.470306622592,46.4331,46.5018,46.4056,46.4056,12538.4703
2014-05-15 11:05:00,67.53,67.59,67.49,67.51,7181.123902883848,46.4056,46.4468,46.3781,46.3918,7181.1239
2014-05-15 11:10:00,67.5,67.54,67.46,67.46,11284.623275960334,46.385,46.4125,46.3575,46.3575,11284.6233
2014-05-15 11:15:00,67.46,67.55,67.44,67.52,10144.762338994642,46.3575,46.4193,46.3437,46.3987,10144.7623
2014-05-15 11:20:00,67.49,67.54,67.46,67.46,6725.179528097572,46.3781,46.4125,46.3575,46.3575,6725.1795
2014-05-15 11:25:00,67.47,67.49,67.42,67.42,9346.85968311866,46.3644,46.3781,46.33,46.33,9346.8597
2014-05-15 11:30:00,67.43,67.58,67.43,67.55,11398.609369656902,46.3369,46.44,46.3369,46.4193,11398.6094
2014-05-15 11:35:00,67.54,67.65,67.53,67.62,9118.88749572552,46.4125,46.4881,46.4056,46.4674,9118.8875
2014-05-15 11:40:00,67.61,67.61,67.49,67.49,7181.123902883848,46.4606,46.4606,46.3781,46.3781,7181.1239
2014-05-15 11:45:00,67.49,67.52,67.38,67.39,24507.01014476234,46.3781,46.3987,46.3025,46.3094,24507.0101
2014-05-15 11:50:00,67.39,67.42,67.38,67.38,6725.179528097572,46.3094,46.33,46.3025,46.3025,6725.1795
2014-05-15 11:55:00,67.38,67.38,67.3,67.38,11170.637182263765,46.3025,46.3025,46.2475,46.3025,11170.6372
2014-05-15 12:00:00,67.37,67.41,67.36,67.39,4787.415935255899,46.2956,46.3231,46.2888,46.3094,4787.4159
2014-05-15 12:05:00,67.41,67.52,67.41,67.46,11056.651088567194,46.3231,46.3987,46.3231,46.3575,11056.6511
2014-05-15 12:10:00,67.46,67.51,67.46,67.47,8662.943120939246,46.3575,46.3918,46.3575,46.3644,8662.9431
2014-05-15 12:15:00,67.49,67.49,67.41,67.44,8320.984839849538,46.3781,46.3781,46.3231,46.3437,8320.9848
2014-05-15 12:20:00,67.45,67.45,67.39,67.42,6041.262965918158,46.3506,46.3506,46.3094,46.33,6041.263
2014-05-15 12:25:00,67.42,67.51,67.4,67.51,10144.762338994642,46.33,46.3918,46.3163,46.3918,10144.7623
2014-05-15 12:30:00,67.51,67.62,67.51,67.62,4559.443747862761,46.3918,46.4674,46.3918,46.4674,4559.4437
2014-05-15 12:35:00,67.63,67.63,67.55,67.55,9688.817964208369,46.4743,46.4743,46.4193,46.4193,9688.818
2014-05-15 12:40:00,67.54,67.54,67.48,67.53,12310.498119229454,46.4125,46.4125,46.3712,46.4056,12310.4981
2014-05-15 12:45:00,67.53,67.53,67.45,67.45,9802.804057904936,46.4056,46.4056,46.3506,46.3506,9802.8041
2014-05-15 12:50:00,67.45,67.53,67.41,67.51,12880.428587712298,46.3506,46.4056,46.3231,46.3918,12880.4286
2014-05-15 12:55:00,67.51,67.55,67.49,67.5,13792.317337284852,46.3918,46.4193,46.3781,46.385,13792.3173
2014-05-15 13:00:00,67.52,67.52,67.44,67.46,16072.039211216232,46.3987,46.3987,46.3437,46.3575,16072.0392
2014-05-15 13:05:00,67.47,67.5,67.4,67.43,12766.44249401573,46.3644,46.385,46.3163,46.3369,12766.4425
2014-05-15 13:10:00,67.43,67.43,67.39,67.41,10942.664994870624,46.3369,46.3369,46.3094,46.3231,10942.665
2014-05-15 13:15:00,67.42,67.43,67.4,67.41,10714.692807477488,46.33,46.3369,46.3163,46.3231,10714.6928
2014-05-15 13:20:00,67.4,67.41,67.38,67.4,9346.85968311866,46.3163,46.3231,46.3025,46.3163,9346.8597
2014-05-15 13:25:00,67.4,67.41,67.35,67.39,13564.345149891711,46.3163,46.3231,46.2819,46.3094,13564.3451
2014-05-15 13:30:00,67.39,67.42,67.37,67.4,16527.98358600251,46.3094,46.33,46.2956,46.3163,16527.9836
2014-05-15 13:35:00,67.41,67.42,67.35,67.35,12424.484212926023,46.3231,46.33,46.2819,46.2819,12424.4842
2014-05-15 13:40:00,67.35,67.35,67.27,67.27,37159.4665450815,46.2819,46.2819,46.2269,46.2269,37159.4665
2014-05-15 13:45:00,67.27,67.27,67.2,67.2,87883.27824005471,46.2269,46.2269,46.1788,46.1788,87883.2782
2014-05-15 13:50:00,67.18,67.21,67.17,67.2,38413.31357574376,46.1651,46.1857,46.1582,46.1788,38413.3136
2014-05-15 13:55:00,67.2,67.21,67.17,67.18,34309.81420266727,46.1788,46.1857,46.1582,46.1651,34309.8142
2014-05-15 14:00:00,67.19,67.21,67.19,67.2,49128.00638322125,46.1719,46.1857,46.1719,46.1788,49128.0064
2014-05-15 14:05:00,67.2,67.23,67.17,67.21,62578.36543941639,46.1788,46.1994,46.1582,46.1857,62578.3654
2014-05-15 14:10:00,67.2,67.23,67.15,67.17,48330.10372734527,46.1788,46.1994,46.1445,46.1582,48330.1037
2014-05-15 14:15:00,67.18,67.18,67.12,67.13,28496.52342414225,46.1651,46.1651,46.1238,46.1307,28496.5234
2014-05-15 14:20:00,67.13,67.22,67.09,67.22,20403.51077168585,46.1307,46.1926,46.1032,46.1926,20403.5108
2014-05-15 14:25:00,67.22,67.26,67.2,67.26,33511.91154679129,46.1926,46.2201,46.1788,46.2201,33511.9115
2014-05-15 14:30:00,67.27,67.32,67.26,67.28,19263.649834720163,46.2269,46.2613,46.2201,46.2338,19263.6498
2014-05-15 14:35:00,67.28,67.33,67.25,67.3,18237.77499145104,46.2338,46.2682,46.2132,46.2475,18237.775
2014-05-15 14:40:00,67.31,67.31,67.25,67.27,15160.15046164368,46.2544,46.2544,46.2132,46.2269,15160.1505
2014-05-15 14:45:00,67.27,67.28,67.25,67.28,13336.372962498575,46.2269,46.2338,46.2132,46.2338,13336.373
2014-05-15 14:50:00,67.28,67.4,67.26,67.38,21543.371708651543,46.2338,46.3163,46.2201,46.3025,21543.3717
2014-05-15 14:55:00,67.39,67.4,67.32,67.35,24051.065769976063,46.3094,46.3163,46.2613,46.2819,24051.0658
2014-05-15 15:00:00,67.35,67.46,67.35,67.43,66909.83699988601,46.2819,46.3575,46.2819,46.3369,66909.837
2014-05-15 15:05:00,67.44,67.45,67.33,67.37,28952.46779892853,46.3437,46.3506,46.2682,46.2956,28952.4678
2014-05-15 15:10:00,67.37,67.42,67.33,67.37,25646.87108172803,46.2956,46.33,46.2682,46.2956,25646.8711
2014-05-15 15:15:00,67.38,67.39,67.28,67.29,20745.469052775563,46.3025,46.3094,46.2338,46.2407,20745.4691
2014-05-15 15:20:00,67.29,67.33,67.25,67.25,20631.482959078992,46.2407,46.2682,46.2132,46.2132,20631.483
2014-05-15 15:25:00,67.24,67.28,67.21,67.27,27584.634674569705,46.2063,46.2338,46.1857,46.2269,27584.6347
2014-05-15 15:30:00,67.28,67.33,67.25,67.33,28382.537330445684,46.2338,46.2682,46.2132,46.2682,28382.5373
2014-05-15 15:35:00,67.33,67.42,67.33,67.39,34993.73076484669,46.2682,46.33,46.2682,46.3094,34993.7308
2014-05-15 15:40:00,67.39,67.39,67.3,67.32,40579.04935597857,46.3094,46.3094,46.2475,46.2613,40579.0494
2014-05-15 15:45:00,67.32,67.34,67.28,67.29,38299.32748204719,46.2613,46.275,46.2338,46.2407,38299.3275
2014-05-15 15:50:00,67.29,67.31,67.24,67.3,84919.63980394392,46.2407,46.2544,46.2063,46.2475,84919.6398
2014-05-15 15:55:00,67.3,67.34,67.25,67.34,163798.01664196968,46.2475,46.275,46.2132,46.275,163798.0166
2014-05-16 09:30:00,67.47,67.58,67.37,67.51,313689.72985295794,46.3644,46.44,46.2956,46.3918,313689.7299
2014-05-16 09:35:00,67.51,67.56,67.35,67.4,48216.1176336487,46.3918,46.4262,46.2819,46.3163,48216.1176
2014-05-16 09:40:00,67.4,67.44,67.3,67.39,19833.58030320301,46.3163,46.3437,46.2475,46.3094,19833.5803
2014-05-16 09:45:00,67.39,67.45,67.26,67.27,22683.23264561724,46.3094,46.3506,46.2201,46.2269,22683.2326
2014-05-16 09:50:00,67.28,67.48,67.28,67.33,10942.664994870624,46.2338,46.3712,46.2338,46.2682,10942.665
2014-05-16 09:55:00,67.33,67.51,67.23,67.46,18009.802804057905,46.2682,46.3918,46.1994,46.3575,18009.8028
2014-05-16 10:00:00,67.48,67.54,67.21,67.24,21087.427333865267,46.3712,46.4125,46.1857,46.2063,21087.4273
2014-05-16 10:05:00,67.2,67.22,67.07,67.16,33055.96717200502,46.1788,46.1926,46.0895,46.1513,33055.9672
2014-05-16 10:10:00,67.17,67.32,67.12,67.28,32258.06451612904,46.1582,46.2613,46.1238,46.2338,32258.0645
2014-05-16 10:15:00,67.28,67.35,67.23,67.32,13906.30343098142,46.2338,46.2819,46.1994,46.2613,13906.3034
2014-05-16 10:20:00,67.32,67.32,67.23,67.26,10828.678901174057,46.2613,46.2613,46.1994,46.2201,10828.6789
2014-05-16 10:25:00,67.26,67.31,67.22,67.27,26444.773737604013,46.2201,46.2544,46.1926,46.2269,26444.7737
2014-05-16 10:30:00,67.29,67.43,67.29,67.38,19605.60811580987,46.2407,46.3369,46.2407,46.3025,19605.6081
2014-05-16 10:35:00,67.39,67.52,67.39,67.51,16527.98358600251,46.3094,46.3987,46.3094,46.3918,16527.9836
2014-05-16 10:40:00,67.52,67.6,67.5,67.58,16300.01139860937,46.3987,46.4537,46.385,46.44,16300.0114
2014-05-16 10:45:00,67.58,67.64,67.56,67.61,11512.595463353471,46.44,46.4812,46.4262,46.4606,11512.5955
2014-05-16 10:50:00,67.6,67.64,67.55,67.55,9346.85968311866,46.4537,46.4812,46.4193,46.4193,9346.8597
2014-05-16 10:55:00,67.54,67.59,67.48,67.5,7181.123902883848,46.4125,46.4468,46.3712,46.385,7181.1239
2014-05-16 11:00:00,67.5,67.51,67.44,67.48,9688.817964208369,46.385,46.3918,46.3437,46.3712,9688.818
2014-05-16 11:05:00,67.5,67.54,67.48,67.54,13108.400775105438,46.385,46.4125,46.3712,46.4125,13108.4008
2014-05-16 11:10:00,67.53,67.6,67.51,67.55,6953.151715490711,46.4056,46.4537,46.3918,46.4193,6953.1517
2014-05-16 11:15:00,67.56,67.61,67.54,67.54,6155.249059614727,46.4262,46.4606,46.4125,46.4125,6155.2491
2014-05-16 11:20:00,67.57,67.63,67.55,67.61,25760.8571754246,46.4331,46.4743,46.4193,46.4606,25760.8572
2014-05-16 11:25:00,67.62,67.64,67.6,67.6,10372.73452638778,46.4674,46.4812,46.4537,46.4537,10372.7345
2014-05-16 11:30:00,67.6,67.76,67.6,67.73,10030.776245298071,46.4537,46.5636,46.4537,46.543,10030.7762
2014-05-16 11:35:00,67.75,67.81,67.74,67.74,9460.84577681523,46.5568,46.598,46.5499,46.5499,9460.8458
2014-05-16 11:40:00,67.75,67.77,67.7,67.73,9118.88749572552,46.5568,46.5705,46.5224,46.543,9118.8875
2014-05-16 11:45:00,67.73,67.75,67.67,67.73,6725.179528097572,46.543,46.5568,46.5018,46.543,6725.1795
2014-05-16 11:50:00,67.74,67.82,67.73,67.73,14134.27561837456,46.5499,46.6049,46.543,46.543,14134.2756
2014-05-16 11:55:00,67.73,67.82,67.71,67.81,9688.817964208369,46.543,46.6049,46.5293,46.598,9688.818
2014-05-16 12:00:00,67.79,67.83,67.78,67.82,16527.98358600251,46.5843,46.6117,46.5774,46.6049,16527.9836
2014-05-16 12:05:00,67.82,67.86,67.82,67.82,8776.929214635815,46.6049,46.6324,46.6049,46.6049,8776.9292
2014-05-16 12:10:00,67.83,67.84,67.81,67.82,7067.137809187279,46.6117,46.6186,46.598,46.6049,7067.1378
2014-05-16 12:15:00,67.82,67.83,67.8,67.82,3989.513279379916,46.6049,46.6117,46.5911,46.6049,3989.5133
2014-05-16 12:20:00,67.82,67.83,67.82,67.82,4901.402028952468,46.6049,46.6117,46.6049,46.6049,4901.402
2014-05-16 12:25:00,67.82,67.83,67.76,67.76,9688.817964208369,46.6049,46.6117,46.5636,46.5636,9688.818
2014-05-16 12:30:00,67.77,67.77,67.73,67.75,4217.485466773053,46.5705,46.5705,46.543,46.5568,4217.4855
2014-05-16 12:35:00,67.77,67.78,67.75,67.75,4559.443747862761,46.5705,46.5774,46.5568,46.5568,4559.4437
2014-05-16 12:40:00,67.75,67.75,67.68,67.7,11854.553744443176,46.5568,46.5568,46.5087,46.5224,11854.5537
2014-05-16 12:45:00,67.7,67.72,67.66,67.69,2963.6384361107944,46.5224,46.5362,46.4949,46.5155,2963.6384
2014-05-16 12:50:00,67.68,67.69,67.64,67.65,4445.457654166192,46.5087,46.5155,46.4812,46.4881,4445.4577
2014-05-16 12:55:00,67.65,67.67,67.65,67.67,2051.7496865382423,46.4881,46.5018,46.4881,46.5018,2051.7497
2014-05-16 13:00:00,67.67,67.67,67.6,67.6,8890.915308332384,46.5018,46.5018,46.4537,46.4537,8890.9153
2014-05-16 13:05:00,67.61,67.7,67.59,67.7,9004.901402028952,46.4606,46.5224,46.4468,46.5224,9004.9014
2014-05-16 13:10:00,67.69,67.72,67.68,67.69,7409.096090276987,46.5155,46.5362,46.5087,46.5155,7409.0961
2014-05-16 13:15:00,67.69,67.75,67.69,67.73,7865.040465063263,46.5155,46.5568,46.5155,46.543,7865.0405
2014-05-16 13:20:00,67.74,67.77,67.74,67.75,4559.443747862761,46.5499,46.5705,46.5499,46.5568,4559.4437
2014-05-16 13:25:00,67.75,67.78,67.71,67.73,5927.276872221589,46.5568,46.5774,46.5293,46.543,5927.2769
2014-05-16 13:30:00,67.73,67.77,67.71,67.75,9118.88749572552,46.543,46.5705,46.5293,46.5568,9118.8875
2014-05-16 13:35:00,67.75,67.78,67.73,67.74,4445.457654166192,46.5568,46.5774,46.543,46.5499,4445.4577
2014-05-16 13:40:00,67.73,67.78,67.7,67.75,8890.915308332384,46.543,46.5774,46.5224,46.5568,8890.9153
2014-05-16 13:45:00,67.74,67.74,67.69,67.72,6725.179528097572,46.5499,46.5499,46.5155,46.5362,6725.1795
2014-05-16 13:50:00,67.71,67.75,67.69,67.7,7523.082183973555,46.5293,46.5568,46.5155,46.5224,7523.0822
2014-05-16 13:55:00,67.7,67.73,67.68,67.73,9346.85968311866,46.5224,46.543,46.5087,46.543,9346.8597
2014-05-16 14:00:00,67.73,67.74,67.67,67.67,7181.123902883848,46.543,46.5499,46.5018,46.5018,7181.1239
2014-05-16 14:05:00,67.68,67.76,67.68,67.75,16641.969679699076,46.5087,46.5636,46.5087,46.5568,16641.9697
2014-05-16 14:10:00,67.75,67.77,67.73,67.76,13792.317337284852,46.5568,46.5705,46.543,46.5636,13792.3173
2014-05-16 14:15:00,67.76,67.83,67.76,67.83,9232.87358942209,46.5636,46.6117,46.5636,46.6117,9232.8736
2014-05-16 14:20:00,67.83,67.87,67.82,67.85,22911.20483301037,46.6117,46.6392,46.6049,46.6255,22911.2048
2014-05-16 14:25:00,67.84,67.88,67.83,67.87,11170.637182263765,46.6186,46.6461,46.6117,46.6392,11170.6372
2014-05-16 14:30:00,67.89,67.89,67.85,67.87,6953.151715490711,46.653,46.653,46.6255,46.6392,6953.1517
2014-05-16 14:35:00,67.86,67.89,67.83,67.87,15388.122649036815,46.6324,46.653,46.6117,46.6392,15388.1226
2014-05-16 14:40:00,67.87,67.96,67.86,67.95,15616.094836429957,46.6392,46.7011,46.6324,46.6942,15616.0948
2014-05-16 14:45:00,67.94,67.97,67.92,67.93,12082.525931836317,46.6873,46.708,46.6736,46.6805,12082.5259
2014-05-16 14:50:00,67.92,67.94,67.91,67.94,13222.386868802008,46.6736,46.6873,46.6667,46.6873,13222.3869
2014-05-16 14:55:00,67.94,68.12,67.94,68.1,30776.245298073634,46.6873,46.811,46.6873,46.7973,30776.2453
2014-05-16 15:00:00,68.1,68.16,68.08,68.16,25532.88498803146,46.7973,46.8385,46.7835,46.8385,25532.885
2014-05-16 15:05:00,68.15,68.18,68.12,68.18,15616.094836429957,46.8316,46.8523,46.811,46.8523,15616.0948
2014-05-16 15:10:00,68.2,68.25,68.19,68.21,25304.91280063832,46.866,46.9004,46.8591,46.8729,25304.9128
2014-05-16 15:15:00,68.21,68.25,68.21,68.23,14704.206086857404,46.8729,46.9004,46.8729,46.8866,14704.2061
2014-05-16 15:20:00,68.23,68.24,68.18,68.2,23823.09358258293,46.8866,46.8935,46.8523,46.866,23823.0936
2014-05-16 15:25:00,68.19,68.21,68.17,68.19,14590.219993160834,46.8591,46.8729,46.8454,46.8591,14590.22
2014-05-16 15:30:00,68.19,68.26,68.19,68.25,20289.524677989284,46.8591,46.9072,46.8591,46.9004,20289.5247
2014-05-16 15:35:00,68.25,68.29,68.25,68.26,46962.27060298644,46.9004,46.9279,46.9004,46.9072,46962.2706
2014-05-16 15:40:00,68.26,68.28,68.24,68.25,73065.08605950074,46.9072,46.921,46.8935,46.9004,73065.0861
2014-05-16 15:45:00,68.25,68.26,68.24,68.25,112390.28838481706,46.9004,46.9072,46.8935,46.9004,112390.2884
2014-05-16 15:50:00,68.25,68.28,68.24,68.25,58702.83825373305,46.9004,46.921,46.8935,46.9004,58702.8383
2014-05-16 15:55:00,68.25,68.28,68.23,68.26,81956.00136783313,46.9004,46.921,46.8866,46.9072,81956.0014
2014-05-19 09:30:00,68.01,68.23,67.87,68.21,45252.4791975379,46.7354,46.8866,46.6392,46.8729,45252.4792
2014-05-19 09:35:00,68.24,68.29,68.17,68.17,32827.99498461188,46.8935,46.9279,46.8454,46.8454,32827.995
2014-05-19 09:40:00,68.17,68.34,68.17,68.32,6497.2073407044345,46.8454,46.9622,46.8454,46.9485,6497.2073
2014-05-19 09:45:00,68.29,68.39,68.29,68.39,8662.943120939246,46.9279,46.9966,46.9279,46.9966,8662.9431
2014-05-19 09:50:00,68.4,68.4,68.25,68.32,8890.915308332384,47.0034,47.0034,46.9004,46.9485,8890.9153
2014-05-19 09:55:00,68.32,68.34,68.26,68.32,11512.595463353471,46.9485,46.9622,46.9072,46.9485,11512.5955
2014-05-19 10:00:00,68.34,68.38,68.2,68.32,14248.261712071127,46.9622,46.9897,46.866,46.9485,14248.2617
2014-05-19 10:05:00,68.32,68.36,68.24,68.31,9916.790151601504,46.9485,46.976,46.8935,46.9416,9916.7902
2014-05-19 10:10:00,68.32,68.34,68.21,68.34,12082.525931836317,46.9485,46.9622,46.8729,46.9622,12082.5259
2014-05-19 10:15:00,68.36,68.4,68.35,68.37,10600.70671378092,46.976,47.0034,46.9691,46.9828,10600.7067
2014-05-19 10:20:00,68.38,68.39,68.32,68.35,9118.88749572552,46.9897,46.9966,46.9485,46.9691,9118.8875
2014-05-19 10:25:00,68.38,68.44,68.35,68.36,14362.247805767696,46.9897,47.0309,46.9691,46.976,14362.2478
2014-05-19 10:30:00,68.37,68.38,68.26,68.26,15046.16436794711,46.9828,46.9897,46.9072,46.9072,15046.1644
2014-05-19 10:35:00,68.26,68.31,68.22,68.23,9004.901402028952,46.9072,46.9416,46.8797,46.8866,9004.9014
2014-05-19 10:40:00,68.25,68.34,68.25,68.34,15160.15046164368,46.9004,46.9622,46.9004,46.9622,15160.1505
2014-05-19 10:45:00,68.34,68.37,68.31,68.31,8320.984839849538,46.9622,46.9828,46.9416,46.9416,8320.9848
2014-05-19 10:50:00,68.31,68.31,68.25,68.25,6611.193434401003,46.9416,46.9416,46.9004,46.9004,6611.1934
2014-05-19 10:55:00,68.26,68.3,68.25,68.3,7865.040465063263,46.9072,46.9347,46.9004,46.9347,7865.0405
2014-05-19 11:00:00,68.29,68.3,68.25,68.29,8890.915308332384,46.9279,46.9347,46.9004,46.9279,8890.9153
2014-05-19 11:05:00,68.29,68.32,68.28,68.32,9118.88749572552,46.9279,46.9485,46.921,46.9485,9118.8875
2014-05-19 11:10:00,68.32,68.46,68.32,68.46,11968.539838139746,46.9485,47.0447,46.9485,47.0447,11968.5398
2014-05-19 11:15:00,68.45,68.49,68.45,68.46,7751.054371366693,47.0378,47.0653,47.0378,47.0447,7751.0544
2014-05-19 11:20:00,68.46,68.46,68.4,68.41,12082.525931836317,47.0447,47.0447,47.0034,47.0103,12082.5259
2014-05-19 11:25:00,68.41,68.45,68.4,68.44,10144.762338994642,47.0103,47.0378,47.0034,47.0309,10144.7623
2014-05-19 11:30:00,68.44,68.44,68.38,68.38,6269.235153311296,47.0309,47.0309,46.9897,46.9897,6269.2352
2014-05-19 11:35:00,68.38,68.38,68.34,68.35,6725.179528097572,46.9897,46.9897,46.9622,46.9691,6725.1795
2014-05-19 11:40:00,68.34,68.4,68.34,68.39,8776.929214635815,46.9622,47.0034,46.9622,46.9966,8776.9292
2014-05-19 11:45:00,68.39,68.44,68.39,68.42,7751.054371366693,46.9966,47.0309,46.9966,47.0172,7751.0544
2014-05-19 11:50:00,68.42,68.44,68.4,68.4,3647.554998290209,47.0172,47.0309,47.0034,47.0034,3647.555
2014-05-19 11:55:00,68.41,68.42,68.41,68.41,4445.457654166192,47.0103,47.0172,47.0103,47.0103,4445.4577
2014-05-19 12:00:00,68.41,68.44,68.41,68.41,10144.762338994642,47.0103,47.0309,47.0103,47.0103,10144.7623
2014-05-19 12:05:00,68.41,68.45,68.4,68.43,13564.345149891711,47.0103,47.0378,47.0034,47.0241,13564.3451
2014-05-19 12:10:00,68.43,68.44,68.41,68.42,8776.929214635815,47.0241,47.0309,47.0103,47.0172,8776.9292
2014-05-19 12:15:00,68.42,68.43,68.41,68.43,7181.123902883848,47.0172,47.0241,47.0103,47.0241,7181.1239
2014-05-19 12:20:00,68.44,68.44,68.42,68.43,19947.56639689958,47.0309,47.0309,47.0172,47.0241,19947.5664
2014-05-19 12:25:00,68.43,68.43,68.41,68.42,6953.151715490711,47.0241,47.0241,47.0103,47.0172,6953.1517
2014-05-19 12:30:00,68.42,68.42,68.38,68.38,11398.609369656902,47.0172,47.0172,46.9897,46.9897,11398.6094
2014-05-19 12:35:00,68.39,68.39,68.36,68.38,11398.609369656902,46.9966,46.9966,46.976,46.9897,11398.6094
2014-05-19 12:40:00,68.37,68.39,68.36,68.38,9232.87358942209,46.9828,46.9966,46.976,46.9897,9232.8736
2014-05-19 12:45:00,68.37,68.42,68.37,68.42,13222.386868802008,46.9828,47.0172,46.9828,47.0172,13222.3869
2014-05-19 12:50:00,68.42,68.43,68.41,68.43,10258.748432691213,47.0172,47.0241,47.0103,47.0241,10258.7484
2014-05-19 12:55:00,68.41,68.42,68.4,68.41,10942.664994870624,47.0103,47.0172,47.0034,47.0103,10942.665
2014-05-19 13:00:00,68.41,68.45,68.41,68.42,13792.317337284852,47.0103,47.0378,47.0103,47.0172,13792.3173
2014-05-19 13:05:00,68.42,68.44,68.42,68.43,11740.567650746609,47.0172,47.0309,47.0172,47.0241,11740.5677
2014-05-19 13:10:00,68.43,68.44,68.42,68.43,19263.649834720163,47.0241,47.0309,47.0172,47.0241,19263.6498
2014-05-19 13:15:00,68.43,68.44,68.42,68.44,22911.20483301037,47.0241,47.0309,47.0172,47.0309,22911.2048
2014-05-19 13:20:00,68.43,68.44,68.43,68.43,16300.01139860937,47.0241,47.0309,47.0241,47.0241,16300.0114
2014-05-19 13:25:00,68.44,68.44,68.42,68.43,17667.844522968197,47.0309,47.0309,47.0172,47.0241,17667.8445
2014-05-19 13:30:00,68.42,68.42,68.39,68.39,2621.680155021088,47.0172,47.0172,46.9966,46.9966,2621.6802
2014-05-19 13:35:00,68.39,68.39,68.35,68.35,4673.42984155933,46.9966,46.9966,46.9691,46.9691,4673.4298
2014-05-19 13:40:00,68.35,68.39,68.35,68.38,3305.5967172005016,46.9691,46.9966,46.9691,46.9897,3305.5967
2014-05-19 13:45:00,68.39,68.39,68.36,68.37,4445.457654166192,46.9966,46.9966,46.976,46.9828,4445.4577
2014-05-19 13:50:00,68.38,68.38,68.35,68.36,6155.249059614727,46.9897,46.9897,46.9691,46.976,6155.2491
2014-05-19 13:55:00,68.36,68.39,68.36,68.38,8548.957027242677,46.976,46.9966,46.976,46.9897,8548.957
2014-05-19 14:00:00,68.39,68.42,68.39,68.39,7865.040465063263,46.9966,47.0172,46.9966,46.9966,7865.0405
2014-05-19 14:05:00,68.39,68.42,68.38,68.42,4217.485466773053,46.9966,47.0172,46.9897,47.0172,4217.4855
2014-05-19 14:10:00,68.41,68.41,68.38,68.41,6269.235153311296,47.0103,47.0103,46.9897,47.0103,6269.2352
2014-05-19 14:15:00,68.41,68.43,68.39,68.39,9688.817964208369,47.0103,47.0241,46.9966,46.9966,9688.818
2014-05-19 14:20:00,68.39,68.44,68.39,68.43,4901.402028952468,46.9966,47.0309,46.9966,47.0241,4901.402
2014-05-19 14:25:00,68.44,68.44,68.42,68.43,11740.567650746609,47.0309,47.0309,47.0172,47.0241,11740.5677
2014-05-19 14:30:00,68.42,68.44,68.42,68.42,17211.90014818192,47.0172,47.0309,47.0172,47.0172,17211.9001
2014-05-19 14:35:00,68.42,68.44,68.42,68.43,19149.6637410236,47.0172,47.0309,47.0172,47.0241,19149.6637
2014-05-19 14:40:00,68.43,68.44,68.41,68.41,14248.261712071127,47.0241,47.0309,47.0103,47.0103,14248.2617
2014-05-19 14:45:00,68.42,68.44,68.42,68.43,6839.165621794141,47.0172,47.0309,47.0172,47.0241,6839.1656
2014-05-19 14:50:00,68.43,68.44,68.43,68.43,7979.026558759831,47.0241,47.0309,47.0241,47.0241,7979.0266
2014-05-19 14:55:00,68.44,68.44,68.41,68.43,14818.192180553971,47.0309,47.0309,47.0103,47.0241,14818.1922
2014-05-19 15:00:00,68.43,68.43,68.41,68.42,10144.762338994642,47.0241,47.0241,47.0103,47.0172,10144.7623
2014-05-19 15:05:00,68.42,68.43,68.41,68.42,5129.374216345606,47.0172,47.0241,47.0103,47.0172,5129.3742
2014-05-19 15:10:00,68.43,68.44,68.41,68.41,11854.553744443176,47.0241,47.0309,47.0103,47.0103,11854.5537
2014-05-19 15:15:00,68.42,68.42,68.39,68.4,33169.95326570159,47.0172,47.0172,46.9966,47.0034,33169.9533
2014-05-19 15:20:00,68.41,68.43,68.39,68.41,17211.90014818192,47.0103,47.0241,46.9966,47.0103,17211.9001
2014-05-19 15:25:00,68.41,68.43,68.4,68.42,13792.317337284852,47.0103,47.0241,47.0034,47.0172,13792.3173
2014-05-19 15:30:00,68.42,68.48,68.42,68.48,29408.41217371481,47.0172,47.0584,47.0172,47.0584,29408.4122
2014-05-19 15:35:00,68.49,68.5,68.47,68.47,16300.01139860937,47.0653,47.0722,47.0515,47.0515,16300.0114
2014-05-19 15:40:00,68.47,68.51,68.47,68.48,13450.359056195144,47.0515,47.079,47.0515,47.0584,13450.3591
2014-05-19 15:45:00,68.48,68.5,68.47,68.49,11968.539838139746,47.0584,47.0722,47.0515,47.0653,11968.5398
2014-05-19 15:50:00,68.48,68.51,68.48,68.51,22569.246551920667,47.0584,47.079,47.0584,47.079,22569.2466
2014-05-19 15:55:00,68.51,68.53,68.46,68.47,76028.72449561153,47.079,47.0928,47.0447,47.0515,76028.7245
2014-05-20 09:30:00,68.56,68.56,68.26,68.39,49697.93685170409,47.1134,47.1134,46.9072,46.9966,49697.9369
2014-05-20 09:35:00,68.39,68.49,68.35,68.42,52091.64481933204,46.9966,47.0653,46.9691,47.0172,52091.6448
2014-05-20 09:40:00,68.46,68.46,68.35,68.36,47760.17325886242,47.0447,47.0447,46.9691,46.976,47760.1733
2014-05-20 09:45:00,68.38,68.39,68.17,68.25,56081.15809871196,46.9897,46.9966,46.8454,46.9004,56081.1581
2014-05-20 09:50:00,68.24,68.32,68.13,68.13,9802.804057904936,46.8935,46.9485,46.8179,46.8179,9802.8041
2014-05-20 09:55:00,68.15,68.22,68.12,68.18,11626.58155705004,46.8316,46.8797,46.811,46.8523,11626.5816
2014-05-20 10:00:00,68.18,68.3,68.16,68.27,34423.80029636384,46.8523,46.9347,46.8385,46.9141,34423.8003
2014-05-20 10:05:00,68.29,68.33,68.25,68.29,14704.206086857404,46.9279,46.9553,46.9004,46.9279,14704.2061
2014-05-20 10:10:00,68.28,68.37,68.27,68.34,10942.664994870624,46.921,46.9828,46.9141,46.9622,10942.665
2014-05-20 10:15:00,68.35,68.43,68.35,68.38,12424.484212926023,46.9691,47.0241,46.9691,46.9897,12424.4842
2014-05-20 10:20:00,68.37,68.37,68.19,68.22,37045.48045138493,46.9828,46.9828,46.8591,46.8797,37045.4805
2014-05-20 10:25:00,68.21,68.26,68.17,68.21,7637.068277670124,46.8729,46.9072,46.8454,46.8729,7637.0683
2014-05-20 10:30:00,68.21,68.27,68.16,68.27,17553.85842927163,46.8729,46.9141,46.8385,46.9141,17553.8584
2014-05-20 10:35:00,68.26,68.37,68.26,68.37,22341.27436452753,46.9072,46.9828,46.9072,46.9828,22341.2744
2014-05-20 10:40:00,68.36,68.48,68.36,68.48,15616.094836429957,46.976,47.0584,46.976,47.0584,15616.0948
2014-05-20 10:45:00,68.48,68.48,68.4,68.4,8434.970933546107,47.0584,47.0584,47.0034,47.0034,8434.9709
2014-05-20 10:50:00,68.39,68.4,68.38,68.4,7295.109996580417,46.9966,47.0034,46.9897,47.0034,7295.11
2014-05-20 10:55:00,68.4,68.53,68.4,68.52,11740.567650746609,47.0034,47.0928,47.0034,47.0859,11740.5677
2014-05-20 11:00:00,68.51,68.53,68.44,68.47,8320.984839849538,47.079,47.0928,47.0309,47.0515,8320.9848
2014-05-20 11:05:00,68.47,68.47,68.42,68.43,11284.623275960334,47.0515,47.0515,47.0172,47.0241,11284.6233
2014-05-20 11:10:00,68.41,68.41,68.38,68.39,7067.137809187279,47.0103,47.0103,46.9897,46.9966,7067.1378
2014-05-20 11:15:00,68.42,68.46,68.39,68.41,5015.388122649037,47.0172,47.0447,46.9966,47.0103,5015.3881
2014-05-20 11:20:00,68.41,68.42,68.39,68.41,13678.331243588282,47.0103,47.0172,46.9966,47.0103,13678.3312
2014-05-20 11:25:00,68.41,68.46,68.38,68.39,7637.068277670124,47.0103,47.0447,46.9897,46.9966,7637.0683
2014-05-20 11:30:00,68.38,68.4,68.38,68.39,7865.040465063263,46.9897,47.0034,46.9897,46.9966,7865.0405
2014-05-20 11:35:00,68.4,68.42,68.39,68.39,5471.332497435313,47.0034,47.0172,46.9966,46.9966,5471.3325
2014-05-20 11:40:00,68.4,68.51,68.39,68.48,11056.651088567194,47.0034,47.079,46.9966,47.0584,11056.6511
2014-05-20 11:45:00,68.48,68.56,68.48,68.56,10600.70671378092,47.0584,47.1134,47.0584,47.1134,10600.7067
2014-05-20 11:50:00,68.54,68.54,68.47,68.48,7751.054371366693,47.0996,47.0996,47.0515,47.0584,7751.0544
2014-05-20 11:55:00,68.49,68.51,68.46,68.47,7067.137809187279,47.0653,47.079,47.0447,47.0515,7067.1378
2014-05-20 12:00:00,68.46,68.47,68.34,68.36,49697.93685170409,47.0447,47.0515,46.9622,46.976,49697.9369
2014-05-20 12:05:00,68.35,68.35,68.27,68.27,7865.040465063263,46.9691,46.9691,46.9141,46.9141,7865.0405
2014-05-20 12:10:00,68.27,68.27,68.18,68.21,14818.192180553971,46.9141,46.9141,46.8523,46.8729,14818.1922
2014-05-20 12:15:00,68.21,68.25,68.17,68.25,12994.414681408867,46.8729,46.9004,46.8454,46.9004,12994.4147
2014-05-20 12:20:00,68.25,68.27,68.25,68.27,3305.5967172005016,46.9004,46.9141,46.9004,46.9141,3305.5967
2014-05-20 12:25:00,68.26,68.27,68.18,68.2,8206.998746152969,46.9072,46.9141,46.8523,46.866,8206.9987
2014-05-20 12:30:00,68.19,68.22,68.13,68.2,12310.498119229454,46.8591,46.8797,46.8179,46.866,12310.4981
2014-05-20 12:35:00,68.2,68.21,68.13,68.14,11626.58155705004,46.866,46.8729,46.8179,46.8248,11626.5816
2014-05-20 12:40:00,68.13,68.2,68.12,68.2,21771.343896044684,46.8179,46.866,46.811,46.866,21771.3439
2014-05-20 12:45:00,68.19,68.19,68.14,68.16,7067.137809187279,46.8591,46.8591,46.8248,46.8385,7067.1378
2014-05-20 12:50:00,68.16,68.17,68.13,68.15,8776.929214635815,46.8385,46.8454,46.8179,46.8316,8776.9292
2014-05-20 12:55:00,68.15,68.16,68.13,68.16,12652.45640031916,46.8316,46.8385,46.8179,46.8385,12652.4564
2014-05-20 13:00:00,68.16,68.17,68.13,68.17,14704.206086857404,46.8385,46.8454,46.8179,46.8454,14704.2061
2014-05-20 13:05:00,68.17,68.18,68.11,68.15,8206.998746152969,46.8454,46.8523,46.8042,46.8316,8206.9987
2014-05-20 13:10:00,68.14,68.16,68.11,68.13,28724.4956115354,46.8248,46.8385,46.8042,46.8179,28724.4956
2014-05-20 13:15:00,68.13,68.16,68.12,68.15,28268.55123674912,46.8179,46.8385,46.811,46.8316,28268.5512
2014-05-20 13:20:00,68.11,68.12,68.07,68.12,8434.970933546107,46.8042,46.811,46.7767,46.811,8434.9709
2014-05-20 13:25:00,68.11,68.14,68.07,68.11,9460.84577681523,46.8042,46.8248,46.7767,46.8042,9460.8458
2014-05-20 13:30:00,68.11,68.11,68.08,68.08,5471.332497435313,46.8042,46.8042,46.7835,46.7835,5471.3325
2014-05-20 13:35:00,68.08,68.08,68.03,68.03,6725.179528097572,46.7835,46.7835,46.7492,46.7492,6725.1795
2014-05-20 13:40:00,68.01,68.01,67.93,67.96,12652.45640031916,46.7354,46.7354,46.6805,46.7011,12652.4564
2014-05-20 13:45:00,67.96,67.96,67.91,67.91,6953.151715490711,46.7011,46.7011,46.6667,46.6667,6953.1517
2014-05-20 13:50:00,67.92,67.96,67.92,67.94,4217.485466773053,46.6736,46.7011,46.6736,46.6873,4217.4855
2014-05-20 13:55:00,67.94,67.95,67.88,67.88,7637.068277670124,46.6873,46.6942,46.6461,46.6461,7637.0683
2014-05-20 14:00:00,67.89,68.01,67.89,67.99,20289.524677989284,46.653,46.7354,46.653,46.7217,20289.5247
2014-05-20 14:05:00,67.99,68.1,67.98,68.03,45936.395759717314,46.7217,46.7973,46.7148,46.7492,45936.3958
2014-05-20 14:10:00,68.03,68.07,67.98,67.99,10828.678901174057,46.7492,46.7767,46.7148,46.7217,10828.6789
2014-05-20 14:15:00,67.98,68.09,67.98,68.08,17439.87233557506,46.7148,46.7904,46.7148,46.7835,17439.8723
2014-05-20 14:20:00,68.08,68.1,68.06,68.09,8206.998746152969,46.7835,46.7973,46.7698,46.7904,8206.9987
2014-05-20 14:25:00,68.09,68.09,68.06,68.08,22113.30217713439,46.7904,46.7904,46.7698,46.7835,22113.3022
2014-05-20 14:30:00,68.08,68.09,68.06,68.07,21201.41342756184,46.7835,46.7904,46.7698,46.7767,21201.4134
2014-05-20 14:35:00,68.06,68.09,68.05,68.08,43656.67388578594,46.7698,46.7904,46.7629,46.7835,43656.6739
2014-05-20 14:40:00,68.06,68.1,68.06,68.07,25532.88498803146,46.7698,46.7973,46.7698,46.7767,25532.885
2014-05-20 14:45:00,68.07,68.12,68.07,68.07,15046.16436794711,46.7767,46.811,46.7767,46.7767,15046.1644
2014-05-20 14:50:00,68.07,68.1,68.06,68.07,30548.273110680497,46.7767,46.7973,46.7698,46.7767,30548.2731
2014-05-20 14:55:00,68.07,68.13,68.07,68.1,8434.970933546107,46.7767,46.8179,46.7767,46.7973,8434.9709
2014-05-20 15:00:00,68.1,68.15,68.08,68.14,11170.637182263765,46.7973,46.8316,46.7835,46.8248,11170.6372
2014-05-20 15:05:00,68.13,68.18,68.11,68.13,11284.623275960334,46.8179,46.8523,46.8042,46.8179,11284.6233
2014-05-20 15:10:00,68.12,68.12,68.07,68.1,11398.609369656902,46.811,46.811,46.7767,46.7973,11398.6094
2014-05-20 15:15:00,68.1,68.14,68.1,68.11,15616.094836429957,46.7973,46.8248,46.7973,46.8042,15616.0948
2014-05-20 15:20:00,68.11,68.11,68.08,68.1,19605.60811580987,46.8042,46.8042,46.7835,46.7973,19605.6081
2014-05-20 15:25:00,68.1,68.17,68.09,68.12,17325.886241878492,46.7973,46.8454,46.7904,46.811,17325.8862
2014-05-20 15:30:00,68.13,68.14,68.1,68.12,17781.830616664767,46.8179,46.8248,46.7973,46.811,17781.8306
2014-05-20 15:35:00,68.11,68.21,68.1,68.19,21885.32998974125,46.8042,46.8729,46.7973,46.8591,21885.33
2014-05-20 15:40:00,68.19,68.21,68.17,68.19,19149.6637410236,46.8591,46.8729,46.8454,46.8591,19149.6637
2014-05-20 15:45:00,68.19,68.2,68.12,68.13,29180.439986321668,46.8591,46.866,46.811,46.8179,29180.44
2014-05-20 15:50:00,68.13,68.13,68.08,68.1,50495.83950758007,46.8179,46.8179,46.7835,46.7973,50495.8395
2014-05-20 15:55:00,68.1,68.1,68.01,68.03,90504.9583950758,46.7973,46.7973,46.7354,46.7492,90504.9584
2014-05-21 09:30:00,68.49,68.49,68.04,68.25,33055.96717200502,47.0653,47.0653,46.7561,46.9004,33055.9672
2014-05-21 09:35:00,68.28,68.36,68.25,68.28,11626.58155705004,46.921,46.976,46.9004,46.921,11626.5816
2014-05-21 09:40:00,68.28,68.32,68.23,68.25,11170.637182263765,46.921,46.9485,46.8866,46.9004,11170.6372
2014-05-21 09:45:00,68.26,68.32,68.21,68.3,37387.43873247464,46.9072,46.9485,46.8729,46.9347,37387.4387
2014-05-21 09:50:00,68.3,68.39,68.25,68.33,9916.790151601504,46.9347,46.9966,46.9004,46.9553,9916.7902
2014-05-21 09:55:00,68.32,68.35,68.24,68.29,12082.525931836317,46.9485,46.9691,46.8935,46.9279,12082.5259
2014-05-21 10:00:00,68.29,68.32,68.22,68.29,12424.484212926023,46.9279,46.9485,46.8797,46.9279,12424.4842
2014-05-21 10:05:00,68.3,68.32,68.24,68.24,34423.80029636384,46.9347,46.9485,46.8935,46.8935,34423.8003
2014-05-21 10:10:00,68.25,68.28,68.24,68.25,79676.27949390175,46.9004,46.921,46.8935,46.9004,79676.2795
2014-05-21 10:15:00,68.27,68.32,68.26,68.29,6383.221247007865,46.9141,46.9485,46.9072,46.9279,6383.2212
2014-05-21 10:20:00,68.28,68.28,68.18,68.18,12196.512025532886,46.921,46.921,46.8523,46.8523,12196.512
2014-05-21 10:25:00,68.18,68.2,68.14,68.17,9232.87358942209,46.8523,46.866,46.8248,46.8454,9232.8736
2014-05-21 10:30:00,68.18,68.21,68.17,68.19,14020.28952467799,46.8523,46.8729,46.8454,46.8591,14020.2895
2014-05-21 10:35:00,68.2,68.25,68.2,68.24,9232.87358942209,46.866,46.9004,46.866,46.8935,9232.8736
2014-05-21 10:40:00,68.24,68.25,68.21,68.23,18921.69155363046,46.8935,46.9004,46.8729,46.8866,18921.6916
2014-05-21 10:45:00,68.24,68.31,68.24,68.29,39553.17451270945,46.8935,46.9416,46.8935,46.9279,39553.1745
2014-05-21 10:50:00,68.29,68.29,68.24,68.29,9346.85968311866,46.9279,46.9279,46.8935,46.9279,9346.8597
2014-05-21 10:55:00,68.31,68.33,68.25,68.25,7637.068277670124,46.9416,46.9553,46.9004,46.9004,7637.0683
2014-05-21 11:00:00,68.25,68.25,68.22,68.23,17667.844522968197,46.9004,46.9004,46.8797,46.8866,17667.8445
2014-05-21 11:05:00,68.23,68.26,68.22,68.26,10600.70671378092,46.8866,46.9072,46.8797,46.9072,10600.7067
2014-05-21 11:10:00,68.27,68.27,68.24,68.24,13450.359056195144,46.9141,46.9141,46.8935,46.8935,13450.3591
2014-05-21 11:15:00,68.25,68.26,68.15,68.16,27128.690299783422,46.9004,46.9072,46.8316,46.8385,27128.6903
2014-05-21 11:20:00,68.16,68.17,68.12,68.12,7979.026558759831,46.8385,46.8454,46.811,46.811,7979.0266
2014-05-21 11:25:00,68.1,68.1,68.03,68.03,5357.346403738744,46.7973,46.7973,46.7492,46.7492,5357.3464
2014-05-21 11:30:00,68.03,68.09,68.03,68.03,27014.70420608686,46.7492,46.7904,46.7492,46.7492,27014.7042
2014-05-21 11:35:00,68.04,68.06,68.01,68.02,9688.817964208369,46.7561,46.7698,46.7354,46.7423,9688.818
2014-05-21 11:40:00,68.03,68.04,67.96,67.96,12310.498119229454,46.7492,46.7561,46.7011,46.7011,12310.4981
2014-05-21 11:45:00,67.96,67.96,67.93,67.94,6839.165621794141,46.7011,46.7011,46.6805,46.6873,6839.1656
2014-05-21 11:50:00,67.93,67.98,67.92,67.97,12424.484212926023,46.6805,46.7148,46.6736,46.708,12424.4842
2014-05-21 11:55:00,67.97,68.0,67.95,67.98,9004.901402028952,46.708,46.7286,46.6942,46.7148,9004.9014
2014-05-21 12:00:00,67.98,68.01,67.96,67.99,11968.539838139746,46.7148,46.7354,46.7011,46.7217,11968.5398
2014-05-21 12:05:00,67.99,68.03,67.99,68.01,10486.72062008435,46.7217,46.7492,46.7217,46.7354,10486.7206
2014-05-21 12:10:00,68.01,68.05,68.01,68.05,18807.705459933888,46.7354,46.7629,46.7354,46.7629,18807.7055
2014-05-21 12:15:00,68.06,68.06,68.02,68.03,8434.970933546107,46.7698,46.7698,46.7423,46.7492,8434.9709
2014-05-21 12:20:00,68.03,68.07,68.03,68.07,7181.123902883848,46.7492,46.7767,46.7492,46.7767,7181.1239
2014-05-21 12:25:00,68.07,68.11,68.07,68.1,13564.345149891711,46.7767,46.8042,46.7767,46.7973,13564.3451
2014-05-21 12:30:00,68.1,68.14,68.1,68.11,9232.87358942209,46.7973,46.8248,46.7973,46.8042,9232.8736
2014-05-21 12:35:00,68.12,68.19,68.12,68.19,7979.026558759831,46.811,46.8591,46.811,46.8591,7979.0266
2014-05-21 12:40:00,68.19,68.2,68.17,68.17,7067.137809187279,46.8591,46.866,46.8454,46.8454,7067.1378
2014-05-21 12:45:00,68.17,68.17,68.15,68.17,6269.235153311296,46.8454,46.8454,46.8316,46.8454,6269.2352
2014-05-21 12:50:00,68.16,68.18,68.15,68.18,19377.635928416734,46.8385,46.8523,46.8316,46.8523,19377.6359
2014-05-21 12:55:00,68.19,68.2,68.17,68.19,6155.249059614727,46.8591,46.866,46.8454,46.8591,6155.2491
2014-05-21 13:00:00,68.2,68.23,68.19,68.22,11854.553744443176,46.866,46.8866,46.8591,46.8797,11854.5537
2014-05-21 13:05:00,68.23,68.26,68.23,68.25,7295.109996580417,46.8866,46.9072,46.8866,46.9004,7295.11
2014-05-21 13:10:00,68.25,68.25,68.23,68.24,6611.193434401003,46.9004,46.9004,46.8866,46.8935,6611.1934
2014-05-21 13:15:00,68.24,68.29,68.24,68.28,13678.331243588282,46.8935,46.9279,46.8935,46.921,13678.3312
2014-05-21 13:20:00,68.28,68.29,68.25,68.28,13678.331243588282,46.921,46.9279,46.9004,46.921,13678.3312
2014-05-21 13:25:00,68.28,68.3,68.26,68.27,10372.73452638778,46.921,46.9347,46.9072,46.9141,10372.7345
2014-05-21 13:30:00,68.26,68.3,68.26,68.29,9574.831870511798,46.9072,46.9347,46.9072,46.9279,9574.8319
2014-05-21 13:35:00,68.3,68.32,68.29,68.31,14134.27561837456,46.9347,46.9485,46.9279,46.9416,14134.2756
2014-05-21 13:40:00,68.31,68.33,68.31,68.33,6383.221247007865,46.9416,46.9553,46.9416,46.9553,6383.2212
2014-05-21 13:45:00,68.32,68.32,68.3,68.3,3191.6106235039324,46.9485,46.9485,46.9347,46.9347,3191.6106
2014-05-21 13:50:00,68.3,68.32,68.3,68.32,8093.0126524564,46.9347,46.9485,46.9347,46.9485,8093.0127
2014-05-21 13:55:00,68.33,68.33,68.29,68.3,7523.082183973555,46.9553,46.9553,46.9279,46.9347,7523.0822
2014-05-21 14:00:00,68.3,68.37,68.25,68.36,25304.91280063832,46.9347,46.9828,46.9004,46.976,25304.9128
2014-05-21 14:05:00,68.38,68.39,68.22,68.23,19035.677647327026,46.9897,46.9966,46.8797,46.8866,19035.6776
2014-05-21 14:10:00,68.23,68.23,68.1,68.14,12424.484212926023,46.8866,46.8866,46.7973,46.8248,12424.4842
2014-05-21 14:15:00,68.14,68.19,68.12,68.17,7523.082183973555,46.8248,46.8591,46.811,46.8454,7523.0822
2014-05-21 14:20:00,68.17,68.23,68.15,68.17,11056.651088567194,46.8454,46.8866,46.8316,46.8454,11056.6511
2014-05-21 14:25:00,68.17,68.21,68.17,68.2,4445.457654166192,46.8454,46.8729,46.8454,46.866,4445.4577
2014-05-21 14:30:00,68.23,68.24,68.2,68.24,8320.984839849538,46.8866,46.8935,46.866,46.8935,8320.9848
2014-05-21 14:35:00,68.24,68.27,68.21,68.21,8434.970933546107,46.8935,46.9141,46.8729,46.8729,8434.9709
2014-05-21 14:40:00,68.21,68.27,68.21,68.25,7181.123902883848,46.8729,46.9141,46.8729,46.9004,7181.1239
2014-05-21 14:45:00,68.24,68.28,68.23,68.27,8776.929214635815,46.8935,46.921,46.8866,46.9141,8776.9292
2014-05-21 14:50:00,68.27,68.27,68.2,68.21,10144.762338994642,46.9141,46.9141,46.866,46.8729,10144.7623
2014-05-21 14:55:00,68.21,68.22,68.18,68.19,9118.88749572552,46.8729,46.8797,46.8523,46.8591,9118.8875
2014-05-21 15:00:00,68.19,68.24,68.17,68.23,9118.88749572552,46.8591,46.8935,46.8454,46.8866,9118.8875
2014-05-21 15:05:00,68.22,68.24,68.21,68.24,7523.082183973555,46.8797,46.8935,46.8729,46.8935,7523.0822
2014-05-21 15:10:00,68.25,68.3,68.25,68.25,14134.27561837456,46.9004,46.9347,46.9004,46.9004,14134.2756
2014-05-21 15:15:00,68.25,68.29,68.24,68.26,21885.32998974125,46.9004,46.9279,46.8935,46.9072,21885.33
2014-05-21 15:20:00,68.25,68.26,68.24,68.25,14134.27561837456,46.9004,46.9072,46.8935,46.9004,14134.2756
2014-05-21 15:25:00,68.25,68.25,68.22,68.25,12652.45640031916,46.9004,46.9004,46.8797,46.9004,12652.4564
2014-05-21 15:30:00,68.25,68.27,68.23,68.23,11284.623275960334,46.9004,46.9141,46.8866,46.8866,11284.6233
2014-05-21 15:35:00,68.24,68.24,68.21,68.23,18465.74717884418,46.8935,46.8935,46.8729,46.8866,18465.7472
2014-05-21 15:40:00,68.24,68.25,68.23,68.24,13792.317337284852,46.8935,46.9004,46.8866,46.8935,13792.3173
2014-05-21 15:45:00,68.24,68.24,68.18,68.19,19149.6637410236,46.8935,46.8935,46.8523,46.8591,19149.6637
2014-05-21 15:50:00,68.19,68.22,68.19,68.21,34879.74467115012,46.8591,46.8797,46.8591,46.8729,34879.7447
2014-05-21 15:55:00,68.21,68.21,68.14,68.18,61552.49059614727,46.8729,46.8729,46.8248,46.8523,61552.4906
2014-05-22 09:30:00,68.34,68.43,68.01,68.01,49014.02028952468,46.9622,47.0241,46.7354,46.7354,49014.0203
2014-05-22 09:35:00,68.08,68.2,68.05,68.2,9688.817964208369,46.7835,46.866,46.7629,46.866,9688.818
2014-05-22 09:40:00,68.17,68.26,68.12,68.25,9802.804057904936,46.8454,46.9072,46.811,46.9004,9802.8041
2014-05-22 09:45:00,68.25,68.43,68.25,68.37,9004.901402028952,46.9004,47.0241,46.9004,46.9828,9004.9014
2014-05-22 09:50:00,68.39,68.4,68.26,68.32,6611.193434401003,46.9966,47.0034,46.9072,46.9485,6611.1934
2014-05-22 09:55:00,68.31,68.31,68.19,68.26,9802.804057904936,46.9416,46.9416,46.8591,46.9072,9802.8041
2014-05-22 10:00:00,68.32,68.32,68.19,68.24,11512.595463353471,46.9485,46.9485,46.8591,46.8935,11512.5955
2014-05-22 10:05:00,68.2,68.2,68.09,68.13,11170.637182263765,46.866,46.866,46.7904,46.8179,11170.6372
2014-05-22 10:10:00,68.12,68.22,68.12,68.21,11170.637182263765,46.811,46.8797,46.811,46.8729,11170.6372
2014-05-22 10:15:00,68.19,68.28,68.19,68.26,5699.304684828451,46.8591,46.921,46.8591,46.9072,5699.3047
2014-05-22 10:20:00,68.25,68.26,68.23,68.25,4217.485466773053,46.9004,46.9072,46.8866,46.9004,4217.4855
2014-05-22 10:25:00,68.25,68.32,68.23,68.23,8320.984839849538,46.9004,46.9485,46.8866,46.8866,8320.9848
2014-05-22 10:30:00,68.24,68.32,68.24,68.28,7181.123902883848,46.8935,46.9485,46.8935,46.921,7181.1239
2014-05-22 10:35:00,68.27,68.36,68.27,68.36,10486.72062008435,46.9141,46.976,46.9141,46.976,10486.7206
2014-05-22 10:40:00,68.36,68.38,68.32,68.38,7409.096090276987,46.976,46.9897,46.9485,46.9897,7409.0961
2014-05-22 10:45:00,68.37,68.41,68.34,68.41,7637.068277670124,46.9828,47.0103,46.9622,47.0103,7637.0683
2014-05-22 10:50:00,68.42,68.5,68.41,68.48,16527.98358600251,47.0172,47.0722,47.0103,47.0584,16527.9836
2014-05-22 10:55:00,68.48,68.5,68.46,68.48,7637.068277670124,47.0584,47.0722,47.0447,47.0584,7637.0683
2014-05-22 11:00:00,68.49,68.5,68.41,68.41,9118.88749572552,47.0653,47.0722,47.0103,47.0103,9118.8875
2014-05-22 11:05:00,68.41,68.46,68.41,68.44,7181.123902883848,47.0103,47.0447,47.0103,47.0309,7181.1239
2014-05-22 11:10:00,68.43,68.46,68.43,68.45,5585.318591131882,47.0241,47.0447,47.0241,47.0378,5585.3186
2014-05-22 11:15:00,68.45,68.47,68.43,68.46,9346.85968311866,47.0378,47.0515,47.0241,47.0447,9346.8597
2014-05-22 11:20:00,68.46,68.5,68.46,68.5,7181.123902883848,47.0447,47.0722,47.0447,47.0722,7181.1239
2014-05-22 11:25:00,68.5,68.51,68.46,68.46,8320.984839849538,47.0722,47.079,47.0447,47.0447,8320.9848
2014-05-22 11:30:00,68.46,68.52,68.46,68.47,10372.73452638778,47.0447,47.0859,47.0447,47.0515,10372.7345
2014-05-22 11:35:00,68.47,68.49,68.45,68.46,8776.929214635815,47.0515,47.0653,47.0378,47.0447,8776.9292
2014-05-22 11:40:00,68.46,68.48,68.46,68.46,5699.304684828451,47.0447,47.0584,47.0447,47.0447,5699.3047
2014-05-22 11:45:00,68.46,68.47,68.44,68.46,13678.331243588282,47.0447,47.0515,47.0309,47.0447,13678.3312
2014-05-22 11:50:00,68.46,68.51,68.46,68.5,5015.388122649037,47.0447,47.079,47.0447,47.0722,5015.3881
2014-05-22 11:55:00,68.51,68.52,68.48,68.48,5129.374216345606,47.079,47.0859,47.0584,47.0584,5129.3742
2014-05-22 12:00:00,68.49,68.5,68.47,68.48,5927.276872221589,47.0653,47.0722,47.0515,47.0584,5927.2769
2014-05-22 12:05:00,68.48,68.48,68.46,68.47,3647.554998290209,47.0584,47.0584,47.0447,47.0515,3647.555
2014-05-22 12:10:00,68.46,68.46,68.44,68.44,3305.5967172005016,47.0447,47.0447,47.0309,47.0309,3305.5967
2014-05-22 12:15:00,68.45,68.46,68.42,68.46,4331.471560469623,47.0378,47.0447,47.0172,47.0447,4331.4716
2014-05-22 12:20:00,68.45,68.48,68.45,68.46,5585.318591131882,47.0378,47.0584,47.0378,47.0447,5585.3186
2014-05-22 12:25:00,68.45,68.5,68.45,68.46,5813.29077852502,47.0378,47.0722,47.0378,47.0447,5813.2908
2014-05-22 12:30:00,68.48,68.48,68.46,68.47,2051.7496865382423,47.0584,47.0584,47.0447,47.0515,2051.7497
2014-05-22 12:35:00,68.47,68.51,68.46,68.51,6383.221247007865,47.0515,47.079,47.0447,47.079,6383.2212
2014-05-22 12:40:00,68.51,68.53,68.5,68.52,7751.054371366693,47.079,47.0928,47.0722,47.0859,7751.0544
2014-05-22 12:45:00,68.52,68.53,68.48,68.48,5699.304684828451,47.0859,47.0928,47.0584,47.0584,5699.3047
2014-05-22 12:50:00,68.48,68.48,68.45,68.47,4217.485466773053,47.0584,47.0584,47.0378,47.0515,4217.4855
2014-05-22 12:55:00,68.48,68.49,68.45,68.45,4331.471560469623,47.0584,47.0653,47.0378,47.0378,4331.4716
2014-05-22 13:00:00,68.46,68.48,68.45,68.46,5357.346403738744,47.0447,47.0584,47.0378,47.0447,5357.3464
2014-05-22 13:05:00,68.47,68.48,68.44,68.44,6497.2073407044345,47.0515,47.0584,47.0309,47.0309,6497.2073
2014-05-22 13:10:00,68.44,68.44,68.41,68.43,8320.984839849538,47.0309,47.0309,47.0103,47.0241,8320.9848
2014-05-22 13:15:00,68.42,68.43,68.41,68.42,3647.554998290209,47.0172,47.0241,47.0103,47.0172,3647.555
2014-05-22 13:20:00,68.42,68.43,68.39,68.4,7067.137809187279,47.0172,47.0241,46.9966,47.0034,7067.1378
2014-05-22 13:25:00,68.41,68.47,68.4,68.47,7409.096090276987,47.0103,47.0515,47.0034,47.0515,7409.0961
2014-05-22 13:30:00,68.47,68.5,68.46,68.5,3989.513279379916,47.0515,47.0722,47.0447,47.0722,3989.5133
2014-05-22 13:35:00,68.5,68.54,68.5,68.53,9574.831870511798,47.0722,47.0996,47.0722,47.0928,9574.8319
2014-05-22 13:40:00,68.54,68.54,68.53,68.54,6497.2073407044345,47.0996,47.0996,47.0928,47.0996,6497.2073
2014-05-22 13:45:00,68.55,68.58,68.54,68.57,15502.108742733386,47.1065,47.1271,47.0996,47.1203,15502.1087
2014-05-22 13:50:00,68.57,68.62,68.55,68.61,18465.74717884418,47.1203,47.1546,47.1065,47.1478,18465.7472
2014-05-22 13:55:00,68.61,68.62,68.6,68.61,9232.87358942209,47.1478,47.1546,47.1409,47.1478,9232.8736
2014-05-22 14:00:00,68.6,68.63,68.6,68.62,8548.957027242677,47.1409,47.1615,47.1409,47.1546,8548.957
2014-05-22 14:05:00,68.61,68.62,68.61,68.62,6041.262965918158,47.1478,47.1546,47.1478,47.1546,6041.263
2014-05-22 14:10:00,68.61,68.63,68.61,68.63,7295.109996580417,47.1478,47.1615,47.1478,47.1615,7295.11
2014-05-22 14:15:00,68.64,68.64,68.62,68.63,16413.997492305938,47.1684,47.1684,47.1546,47.1615,16413.9975
2014-05-22 14:20:00,68.63,68.65,68.62,68.64,10486.72062008435,47.1615,47.1752,47.1546,47.1684,10486.7206
2014-05-22 14:25:00,68.64,68.65,68.62,68.64,8890.915308332384,47.1684,47.1752,47.1546,47.1684,8890.9153
2014-05-22 14:30:00,68.65,68.67,68.63,68.65,9004.901402028952,47.1752,47.189,47.1615,47.1752,9004.9014
2014-05-22 14:35:00,68.65,68.68,68.61,68.61,9346.85968311866,47.1752,47.1959,47.1478,47.1478,9346.8597
2014-05-22 14:40:00,68.61,68.63,68.6,68.6,12424.484212926023,47.1478,47.1615,47.1409,47.1409,12424.4842
2014-05-22 14:45:00,68.6,68.63,68.6,68.62,10372.73452638778,47.1409,47.1615,47.1409,47.1546,10372.7345
2014-05-22 14:50:00,68.61,68.62,68.6,68.6,11170.637182263765,47.1478,47.1546,47.1409,47.1409,11170.6372
2014-05-22 14:55:00,68.6,68.62,68.59,68.6,16983.927960788784,47.1409,47.1546,47.134,47.1409,16983.928
2014-05-22 15:00:00,68.6,68.6,68.56,68.57,6041.262965918158,47.1409,47.1409,47.1134,47.1203,6041.263
2014-05-22 15:05:00,68.56,68.56,68.48,68.52,21087.427333865267,47.1134,47.1134,47.0584,47.0859,21087.4273
2014-05-22 15:10:00,68.52,68.53,68.51,68.53,13564.345149891711,47.0859,47.0928,47.079,47.0928,13564.3451
2014-05-22 15:15:00,68.53,68.6,68.52,68.58,13678.331243588282,47.0928,47.1409,47.0859,47.1271,13678.3312
2014-05-22 15:20:00,68.58,68.59,68.53,68.56,16983.927960788784,47.1271,47.134,47.0928,47.1134,16983.928
2014-05-22 15:25:00,68.57,68.57,68.53,68.55,10030.776245298071,47.1203,47.1203,47.0928,47.1065,10030.7762
2014-05-22 15:30:00,68.55,68.59,68.53,68.58,21657.35780234812,47.1065,47.134,47.0928,47.1271,21657.3578
2014-05-22 15:35:00,68.58,68.58,68.54,68.57,16983.927960788784,47.1271,47.1271,47.0996,47.1203,16983.928
2014-05-22 15:40:00,68.57,68.57,68.53,68.56,13108.400775105438,47.1203,47.1203,47.0928,47.1134,13108.4008
2014-05-22 15:45:00,68.56,68.57,68.49,68.54,24507.01014476234,47.1134,47.1203,47.0653,47.0996,24507.0101
2014-05-22 15:50:00,68.54,68.56,68.53,68.53,21201.41342756184,47.0996,47.1134,47.0928,47.0928,21201.4134
2014-05-22 15:55:00,68.53,68.53,68.48,68.5,32258.06451612904,47.0928,47.0928,47.0584,47.0722,32258.0645
2014-05-23 09:30:00,68.66,68.81,68.55,68.71,59956.6852843953,47.1821,47.2852,47.1065,47.2165,59956.6853
2014-05-23 09:35:00,68.75,68.75,68.66,68.68,5357.346403738744,47.244,47.244,47.1821,47.1959,5357.3464
2014-05-23 09:40:00,68.7,68.79,68.65,68.78,10144.762338994642,47.2096,47.2714,47.1752,47.2646,10144.7623
2014-05-23 09:45:00,68.76,68.79,68.69,68.71,15844.067023823094,47.2508,47.2714,47.2027,47.2165,15844.067
2014-05-23 09:50:00,68.72,68.88,68.72,68.88,8548.957027242677,47.2233,47.3333,47.2233,47.3333,8548.957
2014-05-23 09:55:00,68.88,68.96,68.88,68.9,21771.343896044684,47.3333,47.3883,47.3333,47.347,21771.3439
2014-05-23 10:00:00,68.91,68.95,68.84,68.88,7181.123902883848,47.3539,47.3814,47.3058,47.3333,7181.1239
2014-05-23 10:05:00,68.89,68.89,68.83,68.89,20517.496865382425,47.3402,47.3402,47.2989,47.3402,20517.4969
2014-05-23 10:10:00,68.89,68.96,68.89,68.95,7067.137809187279,47.3402,47.3883,47.3402,47.3814,7067.1378
2014-05-23 10:15:00,68.95,68.98,68.91,68.94,17553.85842927163,47.3814,47.402,47.3539,47.3745,17553.8584
2014-05-23 10:20:00,68.96,68.96,68.91,68.96,3875.5271856833465,47.3883,47.3883,47.3539,47.3883,3875.5272
2014-05-23 10:25:00,68.96,69.02,68.96,69.02,6839.165621794141,47.3883,47.4295,47.3883,47.4295,6839.1656
2014-05-23 10:30:00,69.02,69.04,68.98,68.99,7637.068277670124,47.4295,47.4432,47.402,47.4089,7637.0683
2014-05-23 10:35:00,69.01,69.03,68.95,68.96,6041.262965918158,47.4226,47.4364,47.3814,47.3883,6041.263
2014-05-23 10:40:00,68.96,68.97,68.94,68.96,3191.6106235039324,47.3883,47.3951,47.3745,47.3883,3191.6106
2014-05-23 10:45:00,68.95,68.97,68.92,68.96,5243.360310042175,47.3814,47.3951,47.3608,47.3883,5243.3603
2014-05-23 10:50:00,68.96,68.98,68.95,68.97,7181.123902883848,47.3883,47.402,47.3814,47.3951,7181.1239
2014-05-23 10:55:00,68.96,68.96,68.93,68.96,7181.123902883848,47.3883,47.3883,47.3677,47.3883,7181.1239
2014-05-23 11:00:00,68.97,68.97,68.93,68.94,9460.84577681523,47.3951,47.3951,47.3677,47.3745,9460.8458
2014-05-23 11:05:00,68.95,68.98,68.93,68.97,10372.73452638778,47.3814,47.402,47.3677,47.3951,10372.7345
2014-05-23 11:10:00,68.98,69.02,68.98,69.0,9916.790151601504,47.402,47.4295,47.402,47.4158,9916.7902
2014-05-23 11:15:00,69.01,69.07,69.01,69.07,5585.318591131882,47.4226,47.4639,47.4226,47.4639,5585.3186
2014-05-23 11:20:00,69.06,69.07,69.0,69.02,21201.41342756184,47.457,47.4639,47.4158,47.4295,21201.4134
2014-05-23 11:25:00,69.02,69.02,68.96,68.96,11740.567650746609,47.4295,47.4295,47.3883,47.3883,11740.5677
2014-05-23 11:30:00,68.98,68.98,68.95,68.96,20061.552490596147,47.402,47.402,47.3814,47.3883,20061.5525
2014-05-23 11:35:00,68.96,68.99,68.95,68.98,5927.276872221589,47.3883,47.4089,47.3814,47.402,5927.2769
2014-05-23 11:40:00,68.97,68.98,68.95,68.96,8548.957027242677,47.3951,47.402,47.3814,47.3883,8548.957
2014-05-23 11:45:00,68.96,68.96,68.95,68.96,5927.276872221589,47.3883,47.3883,47.3814,47.3883,5927.2769
2014-05-23 11:50:00,68.96,68.98,68.95,68.98,8776.929214635815,47.3883,47.402,47.3814,47.402,8776.9292
2014-05-23 11:55:00,68.97,68.97,68.95,68.97,14476.233899464263,47.3951,47.3951,47.3814,47.3951,14476.2339
2014-05-23 12:00:00,68.98,68.98,68.97,68.97,2165.7357802348115,47.402,47.402,47.3951,47.3951,2165.7358
2014-05-23 12:05:00,68.97,68.99,68.97,68.98,4103.4993730764845,47.3951,47.4089,47.3951,47.402,4103.4994
2014-05-23 12:10:00,68.97,68.99,68.96,68.97,4673.42984155933,47.3951,47.4089,47.3883,47.3951,4673.4298
2014-05-23 12:15:00,68.97,69.01,68.97,69.01,9574.831870511798,47.3951,47.4226,47.3951,47.4226,9574.8319
2014-05-23 12:20:00,69.02,69.02,69.0,69.02,4673.42984155933,47.4295,47.4295,47.4158,47.4295,4673.4298
2014-05-23 12:25:00,69.02,69.03,68.98,69.01,12196.512025532886,47.4295,47.4364,47.402,47.4226,12196.512
2014-05-23 12:30:00,69.02,69.03,69.0,69.03,5471.332497435313,47.4295,47.4364,47.4158,47.4364,5471.3325
2014-05-23 12:35:00,69.03,69.03,68.99,68.99,6041.262965918158,47.4364,47.4364,47.4089,47.4089,6041.263
2014-05-23 12:40:00,68.98,69.02,68.98,69.0,10030.776245298071,47.402,47.4295,47.402,47.4158,10030.7762
2014-05-23 12:45:00,69.01,69.04,69.01,69.04,3077.624529807364,47.4226,47.4432,47.4226,47.4432,3077.6245
2014-05-23 12:50:00,69.04,69.07,69.04,69.07,5471.332497435313,47.4432,47.4639,47.4432,47.4639,5471.3325
2014-05-23 12:55:00,69.06,69.07,69.03,69.03,3419.5828108970704,47.457,47.4639,47.4364,47.4364,3419.5828
2014-05-23 13:00:00,69.03,69.03,69.0,69.0,3419.5828108970704,47.4364,47.4364,47.4158,47.4158,3419.5828
2014-05-23 13:05:00,69.0,69.02,69.0,69.02,2507.6940613245183,47.4158,47.4295,47.4158,47.4295,2507.6941
2014-05-23 13:10:00,69.01,69.02,68.99,69.01,9802.804057904936,47.4226,47.4295,47.4089,47.4226,9802.8041
2014-05-23 13:15:00,69.01,69.02,69.0,69.01,10600.70671378092,47.4226,47.4295,47.4158,47.4226,10600.7067
2014-05-23 13:20:00,69.0,69.01,68.99,69.0,5699.304684828451,47.4158,47.4226,47.4089,47.4158,5699.3047
2014-05-23 13:25:00,69.0,69.03,69.0,69.02,6611.193434401003,47.4158,47.4364,47.4158,47.4295,6611.1934
2014-05-23 13:30:00,69.03,69.04,69.02,69.04,5357.346403738744,47.4364,47.4432,47.4295,47.4432,5357.3464
2014-05-23 13:35:00,69.04,69.06,69.03,69.06,6953.151715490711,47.4432,47.457,47.4364,47.457,6953.1517
2014-05-23 13:40:00,69.07,69.09,69.06,69.09,7865.040465063263,47.4639,47.4776,47.457,47.4776,7865.0405
2014-05-23 13:45:00,69.09,69.13,69.09,69.13,7181.123902883848,47.4776,47.5051,47.4776,47.5051,7181.1239
2014-05-23 13:50:00,69.12,69.13,69.08,69.08,9688.817964208369,47.4982,47.5051,47.4707,47.4707,9688.818
2014-05-23 13:55:00,69.08,69.09,69.06,69.06,6953.151715490711,47.4707,47.4776,47.457,47.457,6953.1517
2014-05-23 14:00:00,69.07,69.12,69.07,69.11,8434.970933546107,47.4639,47.4982,47.4639,47.4913,8434.9709
2014-05-23 14:05:00,69.1,69.11,69.1,69.1,5699.304684828451,47.4845,47.4913,47.4845,47.4845,5699.3047
2014-05-23 14:10:00,69.1,69.11,69.09,69.09,4559.443747862761,47.4845,47.4913,47.4776,47.4776,4559.4437
2014-05-23 14:15:00,69.09,69.1,69.06,69.06,5699.304684828451,47.4776,47.4845,47.457,47.457,5699.3047
2014-05-23 14:20:00,69.05,69.07,69.03,69.06,5927.276872221589,47.4501,47.4639,47.4364,47.457,5927.2769
2014-05-23 14:25:00,69.06,69.1,69.06,69.1,8093.0126524564,47.457,47.4845,47.457,47.4845,8093.0127
2014-05-23 14:30:00,69.09,69.1,69.09,69.1,7751.054371366693,47.4776,47.4845,47.4776,47.4845,7751.0544
2014-05-23 14:35:00,69.11,69.13,69.1,69.1,7751.054371366693,47.4913,47.5051,47.4845,47.4845,7751.0544
2014-05-23 14:40:00,69.1,69.1,69.09,69.09,4901.402028952468,47.4845,47.4845,47.4776,47.4776,4901.402
2014-05-23 14:45:00,69.09,69.1,69.08,69.08,11170.637182263765,47.4776,47.4845,47.4707,47.4707,11170.6372
2014-05-23 14:50:00,69.08,69.1,69.08,69.09,5927.276872221589,47.4707,47.4845,47.4707,47.4776,5927.2769
2014-05-23 14:55:00,69.1,69.11,69.1,69.1,5129.374216345606,47.4845,47.4913,47.4845,47.4845,5129.3742
2014-05-23 15:00:00,69.1,69.11,69.09,69.11,5357.346403738744,47.4845,47.4913,47.4776,47.4913,5357.3464
2014-05-23 15:05:00,69.1,69.13,69.1,69.11,7979.026558759831,47.4845,47.5051,47.4845,47.4913,7979.0266
2014-05-23 15:10:00,69.12,69.16,69.12,69.15,11626.58155705004,47.4982,47.5257,47.4982,47.5188,11626.5816
2014-05-23 15:15:00,69.14,69.14,69.1,69.1,7523.082183973555,47.512,47.512,47.4845,47.4845,7523.0822
2014-05-23 15:20:00,69.11,69.12,69.11,69.12,6839.165621794141,47.4913,47.4982,47.4913,47.4982,6839.1656
2014-05-23 15:25:00,69.11,69.12,69.09,69.11,6611.193434401003,47.4913,47.4982,47.4776,47.4913,6611.1934
2014-05-23 15:30:00,69.1,69.14,69.1,69.13,12994.414681408867,47.4845,47.512,47.4845,47.5051,12994.4147
2014-05-23 15:35:00,69.13,69.14,69.12,69.14,13564.345149891711,47.5051,47.512,47.4982,47.512,13564.3451
2014-05-23 15:40:00,69.13,69.16,69.13,69.15,24051.065769976063,47.5051,47.5257,47.5051,47.5188,24051.0658
2014-05-23 15:45:00,69.16,69.17,69.15,69.16,28040.57904935598,47.5257,47.5326,47.5188,47.5257,28040.579
2014-05-23 15:50:00,69.16,69.2,69.16,69.19,24165.05186367264,47.5257,47.5532,47.5257,47.5463,24165.0519
2014-05-23 15:55:00,69.19,69.2,69.16,69.17,49697.93685170409,47.5463,47.5532,47.5257,47.5326,49697.9369
2014-05-27 09:30:00,69.32,69.39,69.18,69.31,61780.46278354041,47.6357,47.6838,47.5394,47.6288,61780.4628
2014-05-27 09:35:00,69.29,69.31,69.2,69.27,12652.45640031916,47.615,47.6288,47.5532,47.6013,12652.4564
2014-05-27 09:40:00,69.28,69.39,69.25,69.37,15844.067023823094,47.6082,47.6838,47.5876,47.67,15844.067
2014-05-27 09:45:00,69.36,69.5,69.36,69.46,22113.30217713439,47.6631,47.7593,47.6631,47.7319,22113.3022
2014-05-27 09:50:00,69.46,69.46,69.42,69.44,7865.040465063263,47.7319,47.7319,47.7044,47.7181,7865.0405
2014-05-27 09:55:00,69.43,69.46,69.37,69.37,6041.262965918158,47.7112,47.7319,47.67,47.67,6041.263
2014-05-27 10:00:00,69.37,69.44,69.37,69.41,7865.040465063263,47.67,47.7181,47.67,47.6975,7865.0405
2014-05-27 10:05:00,69.41,69.44,69.39,69.41,9118.88749572552,47.6975,47.7181,47.6838,47.6975,9118.8875
2014-05-27 10:10:00,69.41,69.43,69.37,69.42,9802.804057904936,47.6975,47.7112,47.67,47.7044,9802.8041
2014-05-27 10:15:00,69.43,69.46,69.43,69.44,8206.998746152969,47.7112,47.7319,47.7112,47.7181,8206.9987
2014-05-27 10:20:00,69.46,69.46,69.43,69.44,7751.054371366693,47.7319,47.7319,47.7112,47.7181,7751.0544
2014-05-27 10:25:00,69.45,69.5,69.45,69.48,9346.85968311866,47.725,47.7593,47.725,47.7456,9346.8597
2014-05-27 10:30:00,69.48,69.5,69.46,69.47,15388.122649036815,47.7456,47.7593,47.7319,47.7387,15388.1226
2014-05-27 10:35:00,69.48,69.51,69.46,69.46,13564.345149891711,47.7456,47.7662,47.7319,47.7319,13564.3451
2014-05-27 10:40:00,69.46,69.52,69.46,69.52,11284.623275960334,47.7319,47.7731,47.7319,47.7731,11284.6233
2014-05-27 10:45:00,69.52,69.56,69.51,69.54,16186.0253049128,47.7731,47.8006,47.7662,47.7868,16186.0253
2014-05-27 10:50:00,69.54,69.54,69.51,69.53,11968.539838139746,47.7868,47.7868,47.7662,47.78,11968.5398
2014-05-27 10:55:00,69.52,69.52,69.5,69.51,12424.484212926023,47.7731,47.7731,47.7593,47.7662,12424.4842
2014-05-27 11:00:00,69.5,69.52,69.5,69.52,9004.901402028952,47.7593,47.7731,47.7593,47.7731,9004.9014
2014-05-27 11:05:00,69.52,69.54,69.51,69.51,7979.026558759831,47.7731,47.7868,47.7662,47.7662,7979.0266
2014-05-27 11:10:00,69.52,69.52,69.5,69.5,9688.817964208369,47.7731,47.7731,47.7593,47.7593,9688.818
2014-05-27 11:15:00,69.5,69.51,69.48,69.49,14590.219993160834,47.7593,47.7662,47.7456,47.7525,14590.22
2014-05-27 11:20:00,69.49,69.5,69.46,69.48,13678.331243588282,47.7525,47.7593,47.7319,47.7456,13678.3312
2014-05-27 11:25:00,69.48,69.49,69.46,69.47,17667.844522968197,47.7456,47.7525,47.7319,47.7387,17667.8445
2014-05-27 11:30:00,69.47,69.51,69.46,69.47,20175.53858429272,47.7387,47.7662,47.7319,47.7387,20175.5386
2014-05-27 11:35:00,69.47,69.5,69.47,69.49,19377.635928416734,47.7387,47.7593,47.7387,47.7525,19377.6359
2014-05-27 11:40:00,69.49,69.49,69.46,69.47,23481.135301493217,47.7525,47.7525,47.7319,47.7387,23481.1353
2014-05-27 11:45:00,69.47,69.48,69.42,69.43,11626.58155705004,47.7387,47.7456,47.7044,47.7112,11626.5816
2014-05-27 11:50:00,69.45,69.45,69.42,69.43,7295.109996580417,47.725,47.725,47.7044,47.7112,7295.11
2014-05-27 11:55:00,69.43,69.43,69.39,69.39,3077.624529807364,47.7112,47.7112,47.6838,47.6838,3077.6245
2014-05-27 12:00:00,69.39,69.39,69.33,69.35,11398.609369656902,47.6838,47.6838,47.6425,47.6563,11398.6094
2014-05-27 12:05:00,69.35,69.36,69.33,69.35,8320.984839849538,47.6563,47.6631,47.6425,47.6563,8320.9848
2014-05-27 12:10:00,69.35,69.39,69.34,69.36,17895.816710361338,47.6563,47.6838,47.6494,47.6631,17895.8167
2014-05-27 12:15:00,69.36,69.39,69.35,69.36,14248.261712071127,47.6631,47.6838,47.6563,47.6631,14248.2617
2014-05-27 12:20:00,69.36,69.38,69.36,69.37,8320.984839849538,47.6631,47.6769,47.6631,47.67,8320.9848
2014-05-27 12:25:00,69.37,69.37,69.34,69.35,8890.915308332384,47.67,47.67,47.6494,47.6563,8890.9153
2014-05-27 12:30:00,69.34,69.34,69.32,69.34,3419.5828108970704,47.6494,47.6494,47.6357,47.6494,3419.5828
2014-05-27 12:35:00,69.35,69.38,69.34,69.37,6497.2073407044345,47.6563,47.6769,47.6494,47.67,6497.2073
2014-05-27 12:40:00,69.39,69.39,69.36,69.39,4445.457654166192,47.6838,47.6838,47.6631,47.6838,4445.4577
2014-05-27 12:45:00,69.39,69.4,69.38,69.39,5927.276872221589,47.6838,47.6906,47.6769,47.6838,5927.2769
2014-05-27 12:50:00,69.39,69.39,69.34,69.34,3989.513279379916,47.6838,47.6838,47.6494,47.6494,3989.5133
2014-05-27 12:55:00,69.34,69.35,69.32,69.32,2963.6384361107944,47.6494,47.6563,47.6357,47.6357,2963.6384
2014-05-27 13:00:00,69.32,69.32,69.25,69.27,12196.512025532886,47.6357,47.6357,47.5876,47.6013,12196.512
2014-05-27 13:05:00,69.27,69.27,69.25,69.25,7295.109996580417,47.6013,47.6013,47.5876,47.5876,7295.11
2014-05-27 13:10:00,69.26,69.27,69.25,69.27,3761.5410919867777,47.5944,47.6013,47.5876,47.6013,3761.5411
2014-05-27 13:15:00,69.29,69.3,69.27,69.28,4559.443747862761,47.615,47.6219,47.6013,47.6082,4559.4437
2014-05-27 13:20:00,69.29,69.3,69.27,69.28,6383.221247007865,47.615,47.6219,47.6013,47.6082,6383.2212
2014-05-27 13:25:00,69.28,69.3,69.25,69.29,47190.242790379576,47.6082,47.6219,47.5876,47.615,47190.2428
2014-05-27 13:30:00,69.29,69.29,69.27,69.29,6041.262965918158,47.615,47.615,47.6013,47.615,6041.263
2014-05-27 13:35:00,69.29,69.31,69.25,69.29,18009.802804057905,47.615,47.6288,47.5876,47.615,18009.8028
2014-05-27 13:40:00,69.29,69.33,69.27,69.32,9346.85968311866,47.615,47.6425,47.6013,47.6357,9346.8597
2014-05-27 13:45:00,69.31,69.35,69.31,69.32,5699.304684828451,47.6288,47.6563,47.6288,47.6357,5699.3047
2014-05-27 13:50:00,69.32,69.34,69.32,69.34,2963.6384361107944,47.6357,47.6494,47.6357,47.6494,2963.6384
2014-05-27 13:55:00,69.34,69.36,69.32,69.32,5357.346403738744,47.6494,47.6631,47.6357,47.6357,5357.3464
2014-05-27 14:00:00,69.32,69.32,69.29,69.29,6725.179528097572,47.6357,47.6357,47.615,47.615,6725.1795
2014-05-27 14:05:00,69.3,69.32,69.29,69.32,6155.249059614727,47.6219,47.6357,47.615,47.6357,6155.2491
2014-05-27 14:10:00,69.32,69.33,69.31,69.32,3875.5271856833465,47.6357,47.6425,47.6288,47.6357,3875.5272
2014-05-27 14:15:00,69.32,69.32,69.31,69.32,6611.193434401003,47.6357,47.6357,47.6288,47.6357,6611.1934
2014-05-27 14:20:00,69.32,69.33,69.32,69.33,2507.6940613245183,47.6357,47.6425,47.6357,47.6425,2507.6941
2014-05-27 14:25:00,69.33,69.34,69.32,69.32,7409.096090276987,47.6425,47.6494,47.6357,47.6357,7409.0961
2014-05-27 14:30:00,69.32,69.32,69.28,69.3,18237.77499145104,47.6357,47.6357,47.6082,47.6219,18237.775
2014-05-27 14:35:00,69.29,69.3,69.28,69.28,5813.29077852502,47.615,47.6219,47.6082,47.6082,5813.2908
2014-05-27 14:40:00,69.28,69.32,69.28,69.31,5015.388122649037,47.6082,47.6357,47.6082,47.6288,5015.3881
2014-05-27 14:45:00,69.3,69.33,69.29,69.32,8662.943120939246,47.6219,47.6425,47.615,47.6357,8662.9431
2014-05-27 14:50:00,69.32,69.38,69.32,69.38,13564.345149891711,47.6357,47.6769,47.6357,47.6769,13564.3451
2014-05-27 14:55:00,69.39,69.39,69.36,69.36,8206.998746152969,47.6838,47.6838,47.6631,47.6631,8206.9987
2014-05-27 15:00:00,69.38,69.43,69.38,69.42,10828.678901174057,47.6769,47.7112,47.6769,47.7044,10828.6789
2014-05-27 15:05:00,69.42,69.46,69.41,69.46,20175.53858429272,47.7044,47.7319,47.6975,47.7319,20175.5386
2014-05-27 15:10:00,69.46,69.53,69.46,69.53,9232.87358942209,47.7319,47.78,47.7319,47.78,9232.8736
2014-05-27 15:15:00,69.53,69.55,69.52,69.53,11170.637182263765,47.78,47.7937,47.7731,47.78,11170.6372
2014-05-27 15:20:00,69.53,69.53,69.51,69.52,7637.068277670124,47.78,47.78,47.7662,47.7731,7637.0683
2014-05-27 15:25:00,69.53,69.54,69.53,69.53,8662.943120939246,47.78,47.7868,47.78,47.78,8662.9431
2014-05-27 15:30:00,69.53,69.54,69.51,69.53,17553.85842927163,47.78,47.7868,47.7662,47.78,17553.8584
2014-05-27 15:35:00,69.53,69.53,69.48,69.52,15160.15046164368,47.78,47.78,47.7456,47.7731,15160.1505
2014-05-27 15:40:00,69.53,69.56,69.52,69.55,15502.108742733386,47.78,47.8006,47.7731,47.7937,15502.1087
2014-05-27 15:45:00,69.54,69.57,69.52,69.56,32941.98107830845,47.7868,47.8074,47.7731,47.8006,32941.9811
2014-05-27 15:50:00,69.56,69.56,69.53,69.53,20403.51077168585,47.8006,47.8006,47.78,47.78,20403.5108
2014-05-27 15:55:00,69.53,69.57,69.5,69.57,52661.575287814885,47.78,47.8074,47.7593,47.8074,52661.5753
2014-05-28 09:30:00,69.94,70.0,69.16,69.17,55169.26934913941,48.0617,48.1029,47.5257,47.5326,55169.2693
2014-05-28 09:35:00,69.18,69.35,69.14,69.27,37957.36920095748,47.5394,47.6563,47.512,47.6013,37957.3692
2014-05-28 09:40:00,69.25,69.45,69.24,69.44,23025.190926706942,47.5876,47.725,47.5807,47.7181,23025.1909
2014-05-28 09:45:00,69.45,69.53,69.37,69.51,7979.026558759831,47.725,47.78,47.67,47.7662,7979.0266
2014-05-28 09:50:00,69.5,69.56,69.41,69.44,9004.901402028952,47.7593,47.8006,47.6975,47.7181,9004.9014
2014-05-28 09:55:00,69.43,69.44,69.36,69.36,9802.804057904936,47.7112,47.7181,47.6631,47.6631,9802.8041
2014-05-28 10:00:00,69.36,69.4,69.31,69.38,6155.249059614727,47.6631,47.6906,47.6288,47.6769,6155.2491
2014-05-28 10:05:00,69.4,69.46,69.35,69.35,9574.831870511798,47.6906,47.7319,47.6563,47.6563,9574.8319
2014-05-28 10:10:00,69.34,69.39,69.31,69.31,26330.787643907443,47.6494,47.6838,47.6288,47.6288,26330.7876
2014-05-28 10:15:00,69.32,69.32,69.24,69.25,13906.30343098142,47.6357,47.6357,47.5807,47.5876,13906.3034
2014-05-28 10:20:00,69.23,69.38,69.23,69.38,14362.247805767696,47.5738,47.6769,47.5738,47.6769,14362.2478
2014-05-28 10:25:00,69.37,69.45,69.37,69.41,7067.137809187279,47.67,47.725,47.67,47.6975,7067.1378
2014-05-28 10:30:00,69.43,69.43,69.38,69.4,8320.984839849538,47.7112,47.7112,47.6769,47.6906,8320.9848
2014-05-28 10:35:00,69.4,69.44,69.37,69.37,10486.72062008435,47.6906,47.7181,47.67,47.67,10486.7206
2014-05-28 10:40:00,69.38,69.39,69.31,69.31,19263.649834720163,47.6769,47.6838,47.6288,47.6288,19263.6498
2014-05-28 10:45:00,69.31,69.39,69.29,69.39,9118.88749572552,47.6288,47.6838,47.615,47.6838,9118.8875
2014-05-28 10:50:00,69.39,69.46,69.39,69.46,10486.72062008435,47.6838,47.7319,47.6838,47.7319,10486.7206
2014-05-28 10:55:00,69.46,69.46,69.39,69.46,23025.190926706942,47.7319,47.7319,47.6838,47.7319,23025.1909
2014-05-28 11:00:00,69.46,69.48,69.4,69.41,21885.32998974125,47.7319,47.7456,47.6906,47.6975,21885.33
2014-05-28 11:05:00,69.41,69.44,69.39,69.44,15844.067023823094,47.6975,47.7181,47.6838,47.7181,15844.067
2014-05-28 11:10:00,69.44,69.46,69.43,69.43,7409.096090276987,47.7181,47.7319,47.7112,47.7112,7409.0961
2014-05-28 11:15:00,69.44,69.45,69.39,69.39,8206.998746152969,47.7181,47.725,47.6838,47.6838,8206.9987
2014-05-28 11:20:00,69.39,69.41,69.36,69.37,11170.637182263765,47.6838,47.6975,47.6631,47.67,11170.6372
2014-05-28 11:25:00,69.38,69.39,69.32,69.32,8206.998746152969,47.6769,47.6838,47.6357,47.6357,8206.9987
2014-05-28 11:30:00,69.31,69.35,69.29,69.33,14020.28952467799,47.6288,47.6563,47.615,47.6425,14020.2895
2014-05-28 11:35:00,69.34,69.38,69.34,69.36,9004.901402028952,47.6494,47.6769,47.6494,47.6631,9004.9014
2014-05-28 11:40:00,69.37,69.37,69.32,69.32,13108.400775105438,47.67,47.67,47.6357,47.6357,13108.4008
2014-05-28 11:45:00,69.33,69.36,69.32,69.36,8093.0126524564,47.6425,47.6631,47.6357,47.6631,8093.0127
2014-05-28 11:50:00,69.36,69.37,69.32,69.33,16072.039211216232,47.6631,47.67,47.6357,47.6425,16072.0392
2014-05-28 11:55:00,69.34,69.36,69.33,69.35,9460.84577681523,47.6494,47.6631,47.6425,47.6563,9460.8458
2014-05-28 12:00:00,69.36,69.38,69.34,69.35,14932.178274250542,47.6631,47.6769,47.6494,47.6563,14932.1783
2014-05-28 12:05:00,69.36,69.37,69.35,69.36,10030.776245298071,47.6631,47.67,47.6563,47.6631,10030.7762
2014-05-28 12:10:00,69.35,69.37,69.34,69.37,9004.901402028952,47.6563,47.67,47.6494,47.67,9004.9014
2014-05-28 12:15:00,69.37,69.37,69.32,69.33,12196.512025532886,47.67,47.67,47.6357,47.6425,12196.512
2014-05-28 12:20:00,69.34,69.34,69.31,69.31,7409.096090276987,47.6494,47.6494,47.6288,47.6288,7409.0961
2014-05-28 12:25:00,69.31,69.32,69.27,69.3,14248.261712071127,47.6288,47.6357,47.6013,47.6219,14248.2617
2014-05-28 12:30:00,69.29,69.32,69.29,69.31,6497.2073407044345,47.615,47.6357,47.615,47.6288,6497.2073
2014-05-28 12:35:00,69.32,69.33,69.31,69.32,4217.485466773053,47.6357,47.6425,47.6288,47.6357,4217.4855
2014-05-28 12:40:00,69.31,69.31,69.28,69.31,4673.42984155933,47.6288,47.6288,47.6082,47.6288,4673.4298
2014-05-28 12:45:00,69.31,69.32,69.3,69.3,7865.040465063263,47.6288,47.6357,47.6219,47.6219,7865.0405
2014-05-28 12:50:00,69.31,69.31,69.29,69.31,2621.680155021088,47.6288,47.6288,47.615,47.6288,2621.6802
2014-05-28 12:55:00,69.31,69.32,69.31,69.32,7523.082183973555,47.6288,47.6357,47.6288,47.6357,7523.0822
2014-05-28 13:00:00,69.31,69.32,69.3,69.31,9346.85968311866,47.6288,47.6357,47.6219,47.6288,9346.8597
2014-05-28 13:05:00,69.31,69.32,69.3,69.32,4901.402028952468,47.6288,47.6357,47.6219,47.6357,4901.402
2014-05-28 13:10:00,69.33,69.39,69.33,69.39,6953.151715490711,47.6425,47.6838,47.6425,47.6838,6953.1517
2014-05-28 13:15:00,69.39,69.41,69.39,69.41,4673.42984155933,47.6838,47.6975,47.6838,47.6975,4673.4298
2014-05-28 13:20:00,69.41,69.46,69.41,69.46,10942.664994870624,47.6975,47.7319,47.6975,47.7319,10942.665
2014-05-28 13:25:00,69.45,69.46,69.42,69.42,3419.5828108970704,47.725,47.7319,47.7044,47.7044,3419.5828
2014-05-28 13:30:00,69.43,69.48,69.43,69.46,10942.664994870624,47.7112,47.7456,47.7112,47.7319,10942.665
2014-05-28 13:35:00,69.46,69.46,69.44,69.45,4445.457654166192,47.7319,47.7319,47.7181,47.725,4445.4577
2014-05-28 13:40:00,69.44,69.44,69.4,69.41,5015.388122649037,47.7181,47.7181,47.6906,47.6975,5015.3881
2014-05-28 13:45:00,69.41,69.41,69.37,69.39,5243.360310042175,47.6975,47.6975,47.67,47.6838,5243.3603
2014-05-28 13:50:00,69.4,69.46,69.4,69.46,6611.193434401003,47.6906,47.7319,47.6906,47.7319,6611.1934
2014-05-28 13:55:00,69.45,69.47,69.45,69.45,2507.6940613245183,47.725,47.7387,47.725,47.725,2507.6941
2014-05-28 14:00:00,69.46,69.48,69.44,69.44,7523.082183973555,47.7319,47.7456,47.7181,47.7181,7523.0822
2014-05-28 14:05:00,69.44,69.44,69.42,69.44,7751.054371366693,47.7181,47.7181,47.7044,47.7181,7751.0544
2014-05-28 14:10:00,69.45,69.48,69.43,69.43,11512.595463353471,47.725,47.7456,47.7112,47.7112,11512.5955
2014-05-28 14:15:00,69.44,69.46,69.43,69.46,3533.56890459364,47.7181,47.7319,47.7112,47.7319,3533.5689
2014-05-28 14:20:00,69.45,69.48,69.43,69.48,6953.151715490711,47.725,47.7456,47.7112,47.7456,6953.1517
2014-05-28 14:25:00,69.47,69.49,69.46,69.46,5357.346403738744,47.7387,47.7525,47.7319,47.7319,5357.3464
2014-05-28 14:30:00,69.47,69.47,69.44,69.46,5015.388122649037,47.7387,47.7387,47.7181,47.7319,5015.3881
2014-05-28 14:35:00,69.46,69.48,69.46,69.47,5243.360310042175,47.7319,47.7456,47.7319,47.7387,5243.3603
2014-05-28 14:40:00,69.46,69.46,69.44,69.46,7181.123902883848,47.7319,47.7319,47.7181,47.7319,7181.1239
2014-05-28 14:45:00,69.45,69.51,69.43,69.5,11512.595463353471,47.725,47.7662,47.7112,47.7593,11512.5955
2014-05-28 14:50:00,69.49,69.54,69.49,69.53,7751.054371366693,47.7525,47.7868,47.7525,47.78,7751.0544
2014-05-28 14:55:00,69.53,69.54,69.52,69.53,6155.249059614727,47.78,47.7868,47.7731,47.78,6155.2491
2014-05-28 15:00:00,69.53,69.59,69.53,69.56,11512.595463353471,47.78,47.8212,47.78,47.8006,11512.5955
2014-05-28 15:05:00,69.55,69.58,69.53,69.55,8662.943120939246,47.7937,47.8143,47.78,47.7937,8662.9431
2014-05-28 15:10:00,69.55,69.56,69.52,69.54,7751.054371366693,47.7937,47.8006,47.7731,47.7868,7751.0544
2014-05-28 15:15:00,69.54,69.55,69.53,69.54,8206.998746152969,47.7868,47.7937,47.78,47.7868,8206.9987
2014-05-28 15:20:00,69.55,69.55,69.52,69.52,7865.040465063263,47.7937,47.7937,47.7731,47.7731,7865.0405
2014-05-28 15:25:00,69.53,69.53,69.43,69.44,69759.48934230024,47.78,47.78,47.7112,47.7181,69759.4893
2014-05-28 15:30:00,69.44,69.46,69.43,69.44,18009.802804057905,47.7181,47.7319,47.7112,47.7181,18009.8028
2014-05-28 15:35:00,69.43,69.44,69.39,69.41,34423.80029636384,47.7112,47.7181,47.6838,47.6975,34423.8003
2014-05-28 15:40:00,69.41,69.41,69.34,69.37,26444.773737604013,47.6975,47.6975,47.6494,47.67,26444.7737
2014-05-28 15:45:00,69.37,69.37,69.33,69.35,33397.92545309472,47.67,47.67,47.6425,47.6563,33397.9255
2014-05-28 15:50:00,69.35,69.35,69.26,69.26,48786.04810213154,47.6563,47.6563,47.5944,47.5944,48786.0481
2014-05-28 15:55:00,69.26,69.27,69.18,69.19,95862.30479881454,47.5944,47.6013,47.5394,47.5463,95862.3048
2014-05-29 09:30:00,69.46,69.48,69.22,69.48,30434.28701698393,47.7319,47.7456,47.5669,47.7456,30434.287
2014-05-29 09:35:00,69.44,69.46,69.3,69.34,24393.02405106577,47.7181,47.7319,47.6219,47.6494,24393.0241
2014-05-29 09:40:00,69.33,69.43,69.3,69.43,10144.762338994642,47.6425,47.7112,47.6219,47.7112,10144.7623
2014-05-29 09:45:00,69.43,69.43,69.34,69.34,12424.484212926023,47.7112,47.7112,47.6494,47.6494,12424.4842
2014-05-29 09:50:00,69.36,69.44,69.32,69.42,6497.2073407044345,47.6631,47.7181,47.6357,47.7044,6497.2073
2014-05-29 09:55:00,69.41,69.48,69.4,69.48,15046.16436794711,47.6975,47.7456,47.6906,47.7456,15046.1644
2014-05-29 10:00:00,69.49,69.51,69.45,69.46,10714.692807477488,47.7525,47.7662,47.725,47.7319,10714.6928
2014-05-29 10:05:00,69.46,69.5,69.35,69.39,9118.88749572552,47.7319,47.7593,47.6563,47.6838,9118.8875
2014-05-29 10:10:00,69.4,69.44,69.36,69.38,19035.677647327026,47.6906,47.7181,47.6631,47.6769,19035.6776
2014-05-29 10:15:00,69.36,69.42,69.31,69.41,31802.120141342755,47.6631,47.7044,47.6288,47.6975,31802.1201
2014-05-29 10:20:00,69.39,69.48,69.39,69.46,9916.790151601504,47.6838,47.7456,47.6838,47.7319,9916.7902
2014-05-29 10:25:00,69.45,69.5,69.44,69.47,11398.609369656902,47.725,47.7593,47.7181,47.7387,11398.6094
2014-05-29 10:30:00,69.46,69.49,69.39,69.42,18351.761085147613,47.7319,47.7525,47.6838,47.7044,18351.7611
2014-05-29 10:35:00,69.42,69.43,69.33,69.37,13792.317337284852,47.7044,47.7112,47.6425,47.67,13792.3173
2014-05-29 10:40:00,69.36,69.41,69.32,69.38,9346.85968311866,47.6631,47.6975,47.6357,47.6769,9346.8597
2014-05-29 10:45:00,69.39,69.43,69.38,69.43,8093.0126524564,47.6838,47.7112,47.6769,47.7112,8093.0127
2014-05-29 10:50:00,69.45,69.45,69.39,69.42,9232.87358942209,47.725,47.725,47.6838,47.7044,9232.8736
2014-05-29 10:55:00,69.41,69.41,69.37,69.39,8434.970933546107,47.6975,47.6975,47.67,47.6838,8434.9709
2014-05-29 11:00:00,69.39,69.39,69.38,69.38,4559.443747862761,47.6838,47.6838,47.6769,47.6769,4559.4437
2014-05-29 11:05:00,69.39,69.39,69.34,69.38,8320.984839849538,47.6838,47.6838,47.6494,47.6769,8320.9848
2014-05-29 11:10:00,69.39,69.39,69.35,69.37,7523.082183973555,47.6838,47.6838,47.6563,47.67,7523.0822
2014-05-29 11:15:00,69.37,69.41,69.36,69.39,5471.332497435313,47.67,47.6975,47.6631,47.6838,5471.3325
2014-05-29 11:20:00,69.41,69.45,69.39,69.42,7523.082183973555,47.6975,47.725,47.6838,47.7044,7523.0822
2014-05-29 11:25:00,69.42,69.45,69.42,69.42,6497.2073407044345,47.7044,47.725,47.7044,47.7044,6497.2073
2014-05-29 11:30:00,69.41,69.46,69.41,69.45,12424.484212926023,47.6975,47.7319,47.6975,47.725,12424.4842
2014-05-29 11:35:00,69.45,69.46,69.42,69.43,10828.678901174057,47.725,47.7319,47.7044,47.7112,10828.6789
2014-05-29 11:40:00,69.44,69.44,69.4,69.44,5699.304684828451,47.7181,47.7181,47.6906,47.7181,5699.3047
2014-05-29 11:45:00,69.43,69.43,69.39,69.39,6839.165621794141,47.7112,47.7112,47.6838,47.6838,6839.1656
2014-05-29 11:50:00,69.39,69.39,69.34,69.36,7181.123902883848,47.6838,47.6838,47.6494,47.6631,7181.1239
2014-05-29 11:55:00,69.36,69.36,69.33,69.34,6725.179528097572,47.6631,47.6631,47.6425,47.6494,6725.1795
2014-05-29 12:00:00,69.34,69.36,69.32,69.32,8093.0126524564,47.6494,47.6631,47.6357,47.6357,8093.0127
2014-05-29 12:05:00,69.32,69.39,69.32,69.39,8548.957027242677,47.6357,47.6838,47.6357,47.6838,8548.957
2014-05-29 12:10:00,69.39,69.39,69.36,69.36,6155.249059614727,47.6838,47.6838,47.6631,47.6631,6155.2491
2014-05-29 12:15:00,69.36,69.38,69.36,69.38,9574.831870511798,47.6631,47.6769,47.6631,47.6769,9574.8319
2014-05-29 12:20:00,69.39,69.39,69.37,69.37,7751.054371366693,47.6838,47.6838,47.67,47.67,7751.0544
2014-05-29 12:25:00,69.37,69.39,69.37,69.37,13336.372962498575,47.67,47.6838,47.67,47.67,13336.373
2014-05-29 12:30:00,69.37,69.39,69.37,69.39,7181.123902883848,47.67,47.6838,47.67,47.6838,7181.1239
2014-05-29 12:35:00,69.39,69.44,69.39,69.44,4217.485466773053,47.6838,47.7181,47.6838,47.7181,4217.4855
2014-05-29 12:40:00,69.44,69.47,69.43,69.46,7295.109996580417,47.7181,47.7387,47.7112,47.7319,7295.11
2014-05-29 12:45:00,69.47,69.48,69.46,69.48,4217.485466773053,47.7387,47.7456,47.7319,47.7456,4217.4855
2014-05-29 12:50:00,69.48,69.52,69.47,69.51,6155.249059614727,47.7456,47.7731,47.7387,47.7662,6155.2491
2014-05-29 12:55:00,69.52,69.53,69.51,69.53,6383.221247007865,47.7731,47.78,47.7662,47.78,6383.2212
2014-05-29 13:00:00,69.53,69.55,69.53,69.55,4445.457654166192,47.78,47.7937,47.78,47.7937,4445.4577
2014-05-29 13:05:00,69.54,69.56,69.53,69.55,6497.2073407044345,47.7868,47.8006,47.78,47.7937,6497.2073
2014-05-29 13:10:00,69.56,69.56,69.53,69.54,9688.817964208369,47.8006,47.8006,47.78,47.7868,9688.818
2014-05-29 13:15:00,69.54,69.54,69.53,69.53,2051.7496865382423,47.7868,47.7868,47.78,47.78,2051.7497
2014-05-29 13:20:00,69.54,69.54,69.51,69.51,5015.388122649037,47.7868,47.7868,47.7662,47.7662,5015.3881
2014-05-29 13:25:00,69.51,69.51,69.49,69.49,6383.221247007865,47.7662,47.7662,47.7525,47.7525,6383.2212
2014-05-29 13:30:00,69.49,69.49,69.46,69.46,3533.56890459364,47.7525,47.7525,47.7319,47.7319,3533.5689
2014-05-29 13:35:00,69.47,69.48,69.45,69.47,9232.87358942209,47.7387,47.7456,47.725,47.7387,9232.8736
2014-05-29 13:40:00,69.46,69.49,69.46,69.49,5471.332497435313,47.7319,47.7525,47.7319,47.7525,5471.3325
2014-05-29 13:45:00,69.49,69.54,69.49,69.53,6953.151715490711,47.7525,47.7868,47.7525,47.78,6953.1517
2014-05-29 13:50:00,69.53,69.55,69.53,69.54,2963.6384361107944,47.78,47.7937,47.78,47.7868,2963.6384
2014-05-29 13:55:00,69.54,69.56,69.53,69.55,11398.609369656902,47.7868,47.8006,47.78,47.7937,11398.6094
2014-05-29 14:00:00,69.55,69.58,69.53,69.58,12994.414681408867,47.7937,47.8143,47.78,47.8143,12994.4147
2014-05-29 14:05:00,69.58,69.58,69.56,69.58,5813.29077852502,47.8143,47.8143,47.8006,47.8143,5813.2908
2014-05-29 14:10:00,69.58,69.59,69.56,69.56,7979.026558759831,47.8143,47.8212,47.8006,47.8006,7979.0266
2014-05-29 14:15:00,69.57,69.58,69.56,69.57,6953.151715490711,47.8074,47.8143,47.8006,47.8074,6953.1517
2014-05-29 14:20:00,69.58,69.58,69.54,69.57,5813.29077852502,47.8143,47.8143,47.7868,47.8074,5813.2908
2014-05-29 14:25:00,69.57,69.59,69.55,69.55,7067.137809187279,47.8074,47.8212,47.7937,47.7937,7067.1378
2014-05-29 14:30:00,69.56,69.57,69.54,69.55,8093.0126524564,47.8006,47.8074,47.7868,47.7937,8093.0127
2014-05-29 14:35:00,69.55,69.64,69.55,69.62,26672.74592499715,47.7937,47.8556,47.7937,47.8418,26672.7459
2014-05-29 14:40:00,69.64,69.64,69.6,69.62,10030.776245298071,47.8556,47.8556,47.8281,47.8418,10030.7762
2014-05-29 14:45:00,69.62,69.64,69.62,69.64,7067.137809187279,47.8418,47.8556,47.8418,47.8556,7067.1378
2014-05-29 14:50:00,69.64,69.68,69.63,69.68,14020.28952467799,47.8556,47.883,47.8487,47.883,14020.2895
2014-05-29 14:55:00,69.68,69.7,69.65,69.66,16755.955773395646,47.883,47.8968,47.8624,47.8693,16755.9558
2014-05-29 15:00:00,69.66,69.71,69.66,69.68,11740.567650746609,47.8693,47.9037,47.8693,47.883,11740.5677
2014-05-29 15:05:00,69.68,69.68,69.63,69.64,11170.637182263765,47.883,47.883,47.8487,47.8556,11170.6372
2014-05-29 15:10:00,69.64,69.66,69.63,69.63,12310.498119229454,47.8556,47.8693,47.8487,47.8487,12310.4981
2014-05-29 15:15:00,69.64,69.68,69.64,69.68,5927.276872221589,47.8556,47.883,47.8556,47.883,5927.2769
2014-05-29 15:20:00,69.68,69.69,69.67,69.68,11284.623275960334,47.883,47.8899,47.8762,47.883,11284.6233
2014-05-29 15:25:00,69.69,69.71,69.68,69.71,8434.970933546107,47.8899,47.9037,47.883,47.9037,8434.9709
2014-05-29 15:30:00,69.71,69.71,69.68,69.71,14476.233899464263,47.9037,47.9037,47.883,47.9037,14476.2339
2014-05-29 15:35:00,69.7,69.72,69.7,69.7,15388.122649036815,47.8968,47.9105,47.8968,47.8968,15388.1226
2014-05-29 15:40:00,69.71,69.73,69.68,69.73,19491.6220221133,47.9037,47.9174,47.883,47.9174,19491.622
2014-05-29 15:45:00,69.73,69.75,69.71,69.74,27812.60686196284,47.9174,47.9311,47.9037,47.9243,27812.6069
2014-05-29 15:50:00,69.75,69.8,69.75,69.78,77282.5715262738,47.9311,47.9655,47.9311,47.9518,77282.5715
2014-05-29 15:55:00,69.79,69.81,69.76,69.79,69531.51715490711,47.9586,47.9724,47.938,47.9586,69531.5172
2014-05-30 09:30:00,69.96,69.99,69.65,69.73,78650.40465063263,48.0755,48.0961,47.8624,47.9174,78650.4047
2014-05-30 09:35:00,69.73,69.84,69.72,69.79,25076.940613245184,47.9174,47.993,47.9105,47.9586,25076.9406
2014-05-30 09:40:00,69.79,69.8,69.74,69.76,28838.481705231963,47.9586,47.9655,47.9243,47.938,28838.4817
2014-05-30 09:45:00,69.77,69.82,69.75,69.8,26444.773737604013,47.9449,47.9792,47.9311,47.9655,26444.7737
2014-05-30 09:50:00,69.78,69.8,69.72,69.72,18465.74717884418,47.9518,47.9655,47.9105,47.9105,18465.7472
2014-05-30 09:55:00,69.73,69.73,69.63,69.68,21885.32998974125,47.9174,47.9174,47.8487,47.883,21885.33
2014-05-30 10:00:00,69.66,69.82,69.65,69.82,16300.01139860937,47.8693,47.9792,47.8624,47.9792,16300.0114
2014-05-30 10:05:00,69.82,69.82,69.78,69.8,10258.748432691213,47.9792,47.9792,47.9518,47.9655,10258.7484
2014-05-30 10:10:00,69.81,69.89,69.79,69.85,15616.094836429957,47.9724,48.0273,47.9586,47.9999,15616.0948
2014-05-30 10:15:00,69.85,69.85,69.8,69.8,27014.70420608686,47.9999,47.9999,47.9655,47.9655,27014.7042
2014-05-30 10:20:00,69.8,69.83,69.79,69.79,15274.136555340248,47.9655,47.9861,47.9586,47.9586,15274.1366
2014-05-30 10:25:00,69.79,69.83,69.78,69.82,9802.804057904936,47.9586,47.9861,47.9518,47.9792,9802.8041
2014-05-30 10:30:00,69.81,69.82,69.71,69.71,14476.233899464263,47.9724,47.9792,47.9037,47.9037,14476.2339
2014-05-30 10:35:00,69.72,69.74,69.7,69.72,21657.35780234812,47.9105,47.9243,47.8968,47.9105,21657.3578
2014-05-30 10:40:00,69.73,69.74,69.7,69.73,12310.498119229454,47.9174,47.9243,47.8968,47.9174,12310.4981
2014-05-30 10:45:00,69.72,69.75,69.7,69.74,9802.804057904936,47.9105,47.9311,47.8968,47.9243,9802.8041
2014-05-30 10:50:00,69.74,69.79,69.74,69.78,12652.45640031916,47.9243,47.9586,47.9243,47.9518,12652.4564
2014-05-30 10:55:00,69.78,69.82,69.78,69.8,9574.831870511798,47.9518,47.9792,47.9518,47.9655,9574.8319
2014-05-30 11:00:00,69.81,69.87,69.81,69.82,40351.07716858544,47.9724,48.0136,47.9724,47.9792,40351.0772
2014-05-30 11:05:00,69.82,69.83,69.81,69.82,11056.651088567194,47.9792,47.9861,47.9724,47.9792,11056.6511
2014-05-30 11:10:00,69.82,69.86,69.82,69.86,4673.42984155933,47.9792,48.0067,47.9792,48.0067,4673.4298
2014-05-30 11:15:00,69.86,69.89,69.85,69.88,8890.915308332384,48.0067,48.0273,47.9999,48.0205,8890.9153
2014-05-30 11:20:00,69.88,69.89,69.88,69.89,11170.637182263765,48.0205,48.0273,48.0205,48.0273,11170.6372
2014-05-30 11:25:00,69.89,69.9,69.88,69.89,11284.623275960334,48.0273,48.0342,48.0205,48.0273,11284.6233
2014-05-30 11:30:00,69.89,69.92,69.89,69.89,9004.901402028952,48.0273,48.048,48.0273,48.0273,9004.9014
2014-05-30 11:35:00,69.9,69.93,69.9,69.93,8662.943120939246,48.0342,48.0548,48.0342,48.0548,8662.9431
2014-05-30 11:40:00,69.93,69.97,69.92,69.97,7295.109996580417,48.0548,48.0823,48.048,48.0823,7295.11
2014-05-30 11:45:00,69.97,69.99,69.96,69.99,8548.957027242677,48.0823,48.0961,48.0755,48.0961,8548.957
2014-05-30 11:50:00,69.99,69.99,69.97,69.98,7409.096090276987,48.0961,48.0961,48.0823,48.0892,7409.0961
2014-05-30 11:55:00,69.98,69.98,69.96,69.96,8890.915308332384,48.0892,48.0892,48.0755,48.0755,8890.9153
2014-05-30 12:00:00,69.96,69.96,69.95,69.96,5471.332497435313,48.0755,48.0755,48.0686,48.0755,5471.3325
2014-05-30 12:05:00,69.96,69.96,69.96,69.96,4103.4993730764845,48.0755,48.0755,48.0755,48.0755,4103.4994
2014-05-30 12:10:00,69.96,69.96,69.95,69.95,12310.498119229454,48.0755,48.0755,48.0686,48.0686,12310.4981
2014-05-30 12:15:00,69.96,69.98,69.95,69.97,15160.15046164368,48.0755,48.0892,48.0686,48.0823,15160.1505
2014-05-30 12:20:00,69.97,69.98,69.97,69.97,5243.360310042175,48.0823,48.0892,48.0823,48.0823,5243.3603
2014-05-30 12:25:00,69.97,69.97,69.94,69.95,17553.85842927163,48.0823,48.0823,48.0617,48.0686,17553.8584
2014-05-30 12:30:00,69.94,69.95,69.89,69.89,21657.35780234812,48.0617,48.0686,48.0273,48.0273,21657.3578
2014-05-30 12:35:00,69.87,69.88,69.79,69.79,11626.58155705004,48.0136,48.0205,47.9586,47.9586,11626.5816
2014-05-30 12:40:00,69.79,69.79,69.75,69.79,8434.970933546107,47.9586,47.9586,47.9311,47.9586,8434.9709
2014-05-30 12:45:00,69.78,69.82,69.78,69.81,10144.762338994642,47.9518,47.9792,47.9518,47.9724,10144.7623
2014-05-30 12:50:00,69.8,69.82,69.78,69.81,27128.690299783422,47.9655,47.9792,47.9518,47.9724,27128.6903
2014-05-30 12:55:00,69.8,69.82,69.8,69.82,7523.082183973555,47.9655,47.9792,47.9655,47.9792,7523.0822
2014-05-30 13:00:00,69.82,69.84,69.79,69.84,9460.84577681523,47.9792,47.993,47.9586,47.993,9460.8458
2014-05-30 13:05:00,69.83,69.84,69.83,69.84,3875.5271856833465,47.9861,47.993,47.9861,47.993,3875.5272
2014-05-30 13:10:00,69.84,69.87,69.84,69.86,8320.984839849538,47.993,48.0136,47.993,48.0067,8320.9848
2014-05-30 13:15:00,69.86,69.86,69.83,69.84,7181.123902883848,48.0067,48.0067,47.9861,47.993,7181.1239
2014-05-30 13:20:00,69.83,69.84,69.81,69.82,5699.304684828451,47.9861,47.993,47.9724,47.9792,5699.3047
2014-05-30 13:25:00,69.82,69.84,69.82,69.82,7067.137809187279,47.9792,47.993,47.9792,47.9792,7067.1378
2014-05-30 13:30:00,69.82,69.83,69.81,69.83,12424.484212926023,47.9792,47.9861,47.9724,47.9861,12424.4842
2014-05-30 13:35:00,69.83,69.84,69.81,69.82,10942.664994870624,47.9861,47.993,47.9724,47.9792,10942.665
2014-05-30 13:40:00,69.82,69.83,69.82,69.82,6383.221247007865,47.9792,47.9861,47.9792,47.9792,6383.2212
2014-05-30 13:45:00,69.83,69.88,69.83,69.86,10600.70671378092,47.9861,48.0205,47.9861,48.0067,10600.7067
2014-05-30 13:50:00,69.85,69.88,69.85,69.87,4445.457654166192,47.9999,48.0205,47.9999,48.0136,4445.4577
2014-05-30 13:55:00,69.87,69.88,69.86,69.88,6041.262965918158,48.0136,48.0205,48.0067,48.0205,6041.263
2014-05-30 14:00:00,69.87,69.89,69.87,69.89,7637.068277670124,48.0136,48.0273,48.0136,48.0273,7637.0683
2014-05-30 14:05:00,69.89,69.96,69.89,69.96,10258.748432691213,48.0273,48.0755,48.0273,48.0755,10258.7484
2014-05-30 14:10:00,69.97,70.0,69.97,69.99,10486.72062008435,48.0823,48.1029,48.0823,48.0961,10486.7206
2014-05-30 14:15:00,69.99,70.0,69.99,69.99,5927.276872221589,48.0961,48.1029,48.0961,48.0961,5927.2769
2014-05-30 14:20:00,69.99,70.02,69.99,70.01,19035.677647327026,48.0961,48.1167,48.0961,48.1098,19035.6776
2014-05-30 14:25:00,70.01,70.03,70.01,70.03,7181.123902883848,48.1098,48.1236,48.1098,48.1236,7181.1239
2014-05-30 14:30:00,70.02,70.03,69.99,70.01,15958.053117519665,48.1167,48.1236,48.0961,48.1098,15958.0531
2014-05-30 14:35:00,70.0,70.02,70.0,70.01,8206.998746152969,48.1029,48.1167,48.1029,48.1098,8206.9987
2014-05-30 14:40:00,70.01,70.05,70.01,70.01,23481.135301493217,48.1098,48.1373,48.1098,48.1098,23481.1353
2014-05-30 14:45:00,70.02,70.03,70.01,70.02,7409.096090276987,48.1167,48.1236,48.1098,48.1167,7409.0961
2014-05-30 14:50:00,70.01,70.02,70.0,70.0,15046.16436794711,48.1098,48.1167,48.1029,48.1029,15046.1644
2014-05-30 14:55:00,70.0,70.03,69.99,70.0,18465.74717884418,48.1029,48.1236,48.0961,48.1029,18465.7472
2014-05-30 15:00:00,69.99,70.0,69.98,70.0,16869.941867092213,48.0961,48.1029,48.0892,48.1029,16869.9419
2014-05-30 15:05:00,69.99,70.03,69.99,70.02,24507.01014476234,48.0961,48.1236,48.0961,48.1167,24507.0101
2014-05-30 15:10:00,70.02,70.03,70.01,70.02,13906.30343098142,48.1167,48.1236,48.1098,48.1167,13906.3034
2014-05-30 15:15:00,70.02,70.03,70.01,70.02,14134.27561837456,48.1167,48.1236,48.1098,48.1167,14134.2756
2014-05-30 15:20:00,70.02,70.02,69.98,69.98,11398.609369656902,48.1167,48.1167,48.0892,48.0892,11398.6094
2014-05-30 15:25:00,69.99,70.01,69.96,69.99,17325.886241878492,48.0961,48.1098,48.0755,48.0961,17325.8862
2014-05-30 15:30:00,69.99,70.02,69.99,70.01,10714.692807477488,48.0961,48.1167,48.0961,48.1098,10714.6928
2014-05-30 15:35:00,70.02,70.08,70.02,70.03,27698.62076826627,48.1167,48.1579,48.1167,48.1236,27698.6208
2014-05-30 15:40:00,70.04,70.04,70.03,70.03,16072.039211216232,48.1304,48.1304,48.1236,48.1236,16072.0392
2014-05-30 15:45:00,70.03,70.06,70.03,70.05,24051.065769976063,48.1236,48.1442,48.1236,48.1373,24051.0658
2014-05-30 15:50:00,70.05,70.05,69.82,69.89,206200.84349709336,48.1373,48.1373,47.9792,48.0273,206200.8435
2014-05-30 15:55:00,69.89,69.93,69.84,69.91,217371.4806793572,48.0273,48.0548,47.993,48.0411,217371.4807
2014-06-02 09:30:00,69.88,70.11,69.85,69.99,51977.65872563548,48.0205,48.1785,47.9999,48.0961,51977.6587
2014-06-02 09:35:00,70.04,70.04,69.92,69.92,16413.997492305938,48.1304,48.1304,48.048,48.048,16413.9975
2014-06-02 09:40:00,69.93,69.96,69.86,69.86,14590.219993160834,48.0548,48.0755,48.0067,48.0067,14590.22
2014-06-02 09:45:00,69.86,69.86,69.7,69.71,13450.359056195144,48.0067,48.0067,47.8968,47.9037,13450.3591
2014-06-02 09:50:00,69.72,69.82,69.63,69.7,54941.29716174627,47.9105,47.9792,47.8487,47.8968,54941.2972
2014-06-02 09:55:00,69.75,69.77,69.64,69.71,5585.318591131882,47.9311,47.9449,47.8556,47.9037,5585.3186
2014-06-02 10:00:00,69.71,69.75,69.59,69.65,10714.692807477488,47.9037,47.9311,47.8212,47.8624,10714.6928
2014-06-02 10:05:00,69.63,69.65,69.48,69.48,9688.817964208369,47.8487,47.8624,47.7456,47.7456,9688.818
2014-06-02 10:10:00,69.49,69.62,69.49,69.59,8206.998746152969,47.7525,47.8418,47.7525,47.8212,8206.9987
2014-06-02 10:15:00,69.6,69.68,69.6,69.63,11398.609369656902,47.8281,47.883,47.8281,47.8487,11398.6094
2014-06-02 10:20:00,69.64,69.66,69.54,69.55,8093.0126524564,47.8556,47.8693,47.7868,47.7937,8093.0127
2014-06-02 10:25:00,69.57,69.57,69.5,69.57,6953.151715490711,47.8074,47.8074,47.7593,47.8074,6953.1517
2014-06-02 10:30:00,69.58,69.6,69.56,69.58,6383.221247007865,47.8143,47.8281,47.8006,47.8143,6383.2212
2014-06-02 10:35:00,69.57,69.67,69.57,69.67,3077.624529807364,47.8074,47.8762,47.8074,47.8762,3077.6245
2014-06-02 10:40:00,69.68,69.68,69.63,69.65,7979.026558759831,47.883,47.883,47.8487,47.8624,7979.0266
2014-06-02 10:45:00,69.65,69.67,69.62,69.64,3761.5410919867777,47.8624,47.8762,47.8418,47.8556,3761.5411
2014-06-02 10:50:00,69.63,69.63,69.57,69.57,5357.346403738744,47.8487,47.8487,47.8074,47.8074,5357.3464
2014-06-02 10:55:00,69.6,69.62,69.55,69.62,7979.026558759831,47.8281,47.8418,47.7937,47.8418,7979.0266
2014-06-02 11:00:00,69.62,69.67,69.62,69.65,6953.151715490711,47.8418,47.8762,47.8418,47.8624,6953.1517
2014-06-02 11:05:00,69.66,69.74,69.66,69.74,7751.054371366693,47.8693,47.9243,47.8693,47.9243,7751.0544
2014-06-02 11:10:00,69.75,69.78,69.74,69.75,6725.179528097572,47.9311,47.9518,47.9243,47.9311,6725.1795
2014-06-02 11:15:00,69.75,69.75,69.7,69.7,5699.304684828451,47.9311,47.9311,47.8968,47.8968,5699.3047
2014-06-02 11:20:00,69.71,69.73,69.69,69.69,8093.0126524564,47.9037,47.9174,47.8899,47.8899,8093.0127
2014-06-02 11:25:00,69.68,69.8,69.68,69.77,14704.206086857404,47.883,47.9655,47.883,47.9449,14704.2061
2014-06-02 11:30:00,69.77,69.81,69.76,69.8,13678.331243588282,47.9449,47.9724,47.938,47.9655,13678.3312
2014-06-02 11:35:00,69.79,69.79,69.72,69.72,5129.374216345606,47.9586,47.9586,47.9105,47.9105,5129.3742
2014-06-02 11:40:00,69.73,69.77,69.73,69.75,5471.332497435313,47.9174,47.9449,47.9174,47.9311,5471.3325
2014-06-02 11:45:00,69.76,69.78,69.75,69.76,3419.5828108970704,47.938,47.9518,47.9311,47.938,3419.5828
2014-06-02 11:50:00,69.78,69.83,69.78,69.8,5585.318591131882,47.9518,47.9861,47.9518,47.9655,5585.3186
2014-06-02 11:55:00,69.8,69.8,69.73,69.74,8320.984839849538,47.9655,47.9655,47.9174,47.9243,8320.9848
2014-06-02 12:00:00,69.74,69.74,69.66,69.66,12538.470306622592,47.9243,47.9243,47.8693,47.8693,12538.4703
2014-06-02 12:05:00,69.67,69.67,69.64,69.64,5357.346403738744,47.8762,47.8762,47.8556,47.8556,5357.3464
2014-06-02 12:10:00,69.63,69.65,69.63,69.64,7295.109996580417,47.8487,47.8624,47.8487,47.8556,7295.11
2014-06-02 12:15:00,69.63,69.64,69.6,69.61,5813.29077852502,47.8487,47.8556,47.8281,47.8349,5813.2908
2014-06-02 12:20:00,69.61,69.63,69.6,69.62,7295.109996580417,47.8349,47.8487,47.8281,47.8418,7295.11
2014-06-02 12:25:00,69.63,69.63,69.6,69.63,5129.374216345606,47.8487,47.8487,47.8281,47.8487,5129.3742
2014-06-02 12:30:00,69.63,69.68,69.63,69.66,4445.457654166192,47.8487,47.883,47.8487,47.8693,4445.4577
2014-06-02 12:35:00,69.66,69.67,69.66,69.66,2963.6384361107944,47.8693,47.8762,47.8693,47.8693,2963.6384
2014-06-02 12:40:00,69.66,69.68,69.66,69.67,3533.56890459364,47.8693,47.883,47.8693,47.8762,3533.5689
2014-06-02 12:45:00,69.67,69.67,69.66,69.67,1937.7635928416728,47.8762,47.8762,47.8693,47.8762,1937.7636
2014-06-02 12:50:00,69.67,69.68,69.65,69.65,10144.762338994642,47.8762,47.883,47.8624,47.8624,10144.7623
2014-06-02 12:55:00,69.65,69.67,69.64,69.67,5471.332497435313,47.8624,47.8762,47.8556,47.8762,5471.3325
2014-06-02 13:00:00,69.67,69.67,69.65,69.67,5699.304684828451,47.8762,47.8762,47.8624,47.8762,5699.3047
2014-06-02 13:05:00,69.67,69.67,69.6,69.6,8093.0126524564,47.8762,47.8762,47.8281,47.8281,8093.0127
2014-06-02 13:10:00,69.6,69.61,69.59,69.6,3875.5271856833465,47.8281,47.8349,47.8212,47.8281,3875.5272
2014-06-02 13:15:00,69.6,69.6,69.57,69.59,4673.42984155933,47.8281,47.8281,47.8074,47.8212,4673.4298
2014-06-02 13:20:00,69.59,69.63,69.59,69.62,5357.346403738744,47.8212,47.8487,47.8212,47.8418,5357.3464
2014-06-02 13:25:00,69.62,69.64,69.61,69.64,4787.415935255899,47.8418,47.8556,47.8349,47.8556,4787.4159
2014-06-02 13:30:00,69.63,69.63,69.6,69.6,10600.70671378092,47.8487,47.8487,47.8281,47.8281,10600.7067
2014-06-02 13:35:00,69.6,69.6,69.56,69.56,6269.235153311296,47.8281,47.8281,47.8006,47.8006,6269.2352
2014-06-02 13:40:00,69.56,69.56,69.51,69.53,5927.276872221589,47.8006,47.8006,47.7662,47.78,5927.2769
2014-06-02 13:45:00,69.51,69.53,69.5,69.53,5699.304684828451,47.7662,47.78,47.7593,47.78,5699.3047
2014-06-02 13:50:00,69.52,69.55,69.52,69.54,5813.29077852502,47.7731,47.7937,47.7731,47.7868,5813.2908
2014-06-02 13:55:00,69.54,69.55,69.53,69.53,11968.539838139746,47.7868,47.7937,47.78,47.78,11968.5398
2014-06-02 14:00:00,69.53,69.53,69.52,69.52,5357.346403738744,47.78,47.78,47.7731,47.7731,5357.3464
2014-06-02 14:05:00,69.52,69.55,69.52,69.53,7637.068277670124,47.7731,47.7937,47.7731,47.78,7637.0683
2014-06-02 14:10:00,69.53,69.56,69.5,69.5,9688.817964208369,47.78,47.8006,47.7593,47.7593,9688.818
2014-06-02 14:15:00,69.51,69.51,69.44,69.47,19605.60811580987,47.7662,47.7662,47.7181,47.7387,19605.6081
2014-06-02 14:20:00,69.48,69.55,69.48,69.54,11170.637182263765,47.7456,47.7937,47.7456,47.7868,11170.6372
2014-06-02 14:25:00,69.53,69.55,69.53,69.54,6839.165621794141,47.78,47.7937,47.78,47.7868,6839.1656
2014-06-02 14:30:00,69.55,69.58,69.55,69.58,7181.123902883848,47.7937,47.8143,47.7937,47.8143,7181.1239
2014-06-02 14:35:00,69.58,69.58,69.56,69.56,8206.998746152969,47.8143,47.8143,47.8006,47.8006,8206.9987
2014-06-02 14:40:00,69.55,69.56,69.49,69.51,12880.428587712298,47.7937,47.8006,47.7525,47.7662,12880.4286
2014-06-02 14:45:00,69.5,69.51,69.49,69.51,8206.998746152969,47.7593,47.7662,47.7525,47.7662,8206.9987
2014-06-02 14:50:00,69.51,69.52,69.5,69.51,5813.29077852502,47.7662,47.7731,47.7593,47.7662,5813.2908
2014-06-02 14:55:00,69.51,69.53,69.51,69.53,8206.998746152969,47.7662,47.78,47.7662,47.78,8206.9987
2014-06-02 15:00:00,69.53,69.54,69.52,69.53,12652.45640031916,47.78,47.7868,47.7731,47.78,12652.4564
2014-06-02 15:05:00,69.53,69.54,69.51,69.54,13564.345149891711,47.78,47.7868,47.7662,47.7868,13564.3451
2014-06-02 15:10:00,69.53,69.55,69.49,69.49,10600.70671378092,47.78,47.7937,47.7525,47.7525,10600.7067
2014-06-02 15:15:00,69.49,69.53,69.48,69.53,9802.804057904936,47.7525,47.78,47.7456,47.78,9802.8041
2014-06-02 15:20:00,69.53,69.55,69.53,69.55,8776.929214635815,47.78,47.7937,47.78,47.7937,8776.9292
2014-06-02 15:25:00,69.55,69.55,69.53,69.55,9118.88749572552,47.7937,47.7937,47.78,47.7937,9118.8875
2014-06-02 15:30:00,69.55,69.6,69.54,69.6,17781.830616664767,47.7937,47.8281,47.7868,47.8281,17781.8306
2014-06-02 15:35:00,69.59,69.6,69.58,69.59,14704.206086857404,47.8212,47.8281,47.8143,47.8212,14704.2061
2014-06-02 15:40:00,69.59,69.64,69.58,69.63,24507.01014476234,47.8212,47.8556,47.8143,47.8487,24507.0101
2014-06-02 15:45:00,69.64,69.65,69.62,69.65,20517.496865382425,47.8556,47.8624,47.8418,47.8624,20517.4969
2014-06-02 15:50:00,69.64,69.67,69.61,69.63,39325.20232531631,47.8556,47.8762,47.8349,47.8487,39325.2023
2014-06-02 15:55:00,69.64,69.64,69.6,69.63,49811.92294540066,47.8556,47.8556,47.8281,47.8487,49811.9229
2014-06-03 09:30:00,69.24,69.6,69.18,69.57,139291.00649720733,47.5807,47.8281,47.5394,47.8074,139291.0065
2014-06-03 09:35:00,69.54,69.64,69.48,69.61,26330.787643907443,47.7868,47.8556,47.7456,47.8349,26330.7876
2014-06-03 09:40:00,69.6,69.61,69.48,69.5,27812.60686196284,47.8281,47.8349,47.7456,47.7593,27812.6069
2014-06-03 09:45:00,69.53,69.53,69.45,69.47,29978.34264219765,47.78,47.78,47.725,47.7387,29978.3426
2014-06-03 09:50:00,69.46,69.51,69.44,69.46,33739.88373418443,47.7319,47.7662,47.7181,47.7319,33739.8837
2014-06-03 09:55:00,69.46,69.5,69.45,69.46,26672.74592499715,47.7319,47.7593,47.725,47.7319,26672.7459
2014-06-03 10:00:00,69.46,69.51,69.44,69.49,31118.203579163343,47.7319,47.7662,47.7181,47.7525,31118.2036
2014-06-03 10:05:00,69.49,69.52,69.39,69.44,31688.13404764619,47.7525,47.7731,47.6838,47.7181,31688.134
2014-06-03 10:10:00,69.44,69.47,69.35,69.44,23139.17702040352,47.7181,47.7387,47.6563,47.7181,23139.177
2014-06-03 10:15:00,69.45,69.45,69.38,69.39,35449.675139632964,47.725,47.725,47.6769,47.6838,35449.6751
2014-06-03 10:20:00,69.39,69.39,69.32,69.35,28268.55123674912,47.6838,47.6838,47.6357,47.6563,28268.5512
2014-06-03 10:25:00,69.35,69.35,69.31,69.33,19605.60811580987,47.6563,47.6563,47.6288,47.6425,19605.6081
2014-06-03 10:30:00,69.33,69.39,69.27,69.27,38983.2440442266,47.6425,47.6838,47.6013,47.6013,38983.244
2014-06-03 10:35:00,69.26,69.28,69.16,69.16,32372.0506098256,47.5944,47.6082,47.5257,47.5257,32372.0506
2014-06-03 10:40:00,69.16,69.16,69.1,69.1,16072.039211216232,47.5257,47.5257,47.4845,47.4845,16072.0392
2014-06-03 10:45:00,69.1,69.11,69.01,69.09,35563.661233329534,47.4845,47.4913,47.4226,47.4776,35563.6612
2014-06-03 10:50:00,69.08,69.15,69.03,69.08,30434.28701698393,47.4707,47.5188,47.4364,47.4707,30434.287
2014-06-03 10:55:00,69.08,69.13,69.03,69.13,20517.496865382425,47.4707,47.5051,47.4364,47.5051,20517.4969
2014-06-03 11:00:00,69.13,69.14,69.1,69.11,13108.400775105438,47.5051,47.512,47.4845,47.4913,13108.4008
2014-06-03 11:05:00,69.12,69.16,69.1,69.16,18693.71936623732,47.4982,47.5257,47.4845,47.5257,18693.7194
2014-06-03 11:10:00,69.15,69.25,69.15,69.25,96432.2352672974,47.5188,47.5876,47.5188,47.5876,96432.2353
2014-06-03 11:15:00,69.26,69.32,69.11,69.31,44568.56263535849,47.5944,47.6357,47.4913,47.6288,44568.5626
2014-06-03 11:20:00,69.31,69.31,69.28,69.29,29978.34264219765,47.6288,47.6288,47.6082,47.615,29978.3426
2014-06-03 11:25:00,69.29,69.29,69.23,69.23,8206.998746152969,47.615,47.615,47.5738,47.5738,8206.9987
2014-06-03 11:30:00,69.22,69.24,69.19,69.24,34651.772483756984,47.5669,47.5807,47.5463,47.5807,34651.7725
2014-06-03 11:35:00,69.23,69.23,69.19,69.22,13450.359056195144,47.5738,47.5738,47.5463,47.5669,13450.3591
2014-06-03 11:40:00,69.22,69.22,69.13,69.13,27926.59295565941,47.5669,47.5669,47.5051,47.5051,27926.593
2014-06-03 11:45:00,69.13,69.17,69.13,69.16,14932.178274250542,47.5051,47.5326,47.5051,47.5257,14932.1783
2014-06-03 11:50:00,69.17,69.18,69.15,69.18,60640.60184657472,47.5326,47.5394,47.5188,47.5394,60640.6018
2014-06-03 11:55:00,69.18,69.19,69.18,69.18,8776.929214635815,47.5394,47.5463,47.5394,47.5394,8776.9292
2014-06-03 12:00:00,69.18,69.27,69.17,69.26,16869.941867092213,47.5394,47.6013,47.5326,47.5944,16869.9419
2014-06-03 12:05:00,69.27,69.27,69.2,69.21,18807.705459933888,47.6013,47.6013,47.5532,47.5601,18807.7055
2014-06-03 12:10:00,69.21,69.21,69.13,69.21,22911.20483301037,47.5601,47.5601,47.5051,47.5601,22911.2048
2014-06-03 12:15:00,69.21,69.21,69.17,69.17,6269.235153311296,47.5601,47.5601,47.5326,47.5326,6269.2352
2014-06-03 12:20:00,69.17,69.17,69.12,69.12,16300.01139860937,47.5326,47.5326,47.4982,47.4982,16300.0114
2014-06-03 12:25:00,69.13,69.15,69.08,69.12,11968.539838139746,47.5051,47.5188,47.4707,47.4982,11968.5398
2014-06-03 12:30:00,69.11,69.14,69.11,69.12,7409.096090276987,47.4913,47.512,47.4913,47.4982,7409.0961
2014-06-03 12:35:00,69.11,69.13,69.04,69.04,11626.58155705004,47.4913,47.5051,47.4432,47.4432,11626.5816
2014-06-03 12:40:00,69.03,69.05,69.02,69.04,9460.84577681523,47.4364,47.4501,47.4295,47.4432,9460.8458
2014-06-03 12:45:00,69.03,69.04,69.02,69.02,6725.179528097572,47.4364,47.4432,47.4295,47.4295,6725.1795
2014-06-03 12:50:00,69.02,69.06,69.01,69.06,14704.206086857404,47.4295,47.457,47.4226,47.457,14704.2061
2014-06-03 12:55:00,69.05,69.05,69.03,69.03,7751.054371366693,47.4501,47.4501,47.4364,47.4364,7751.0544
2014-06-03 13:00:00,69.04,69.05,69.04,69.04,5927.276872221589,47.4432,47.4501,47.4432,47.4432,5927.2769
2014-06-03 13:05:00,69.05,69.06,69.03,69.03,21543.371708651543,47.4501,47.457,47.4364,47.4364,21543.3717
2014-06-03 13:10:00,69.03,69.03,69.0,69.02,7409.096090276987,47.4364,47.4364,47.4158,47.4295,7409.0961
2014-06-03 13:15:00,69.01,69.02,68.97,68.98,7979.026558759831,47.4226,47.4295,47.3951,47.402,7979.0266
2014-06-03 13:20:00,68.98,69.0,68.96,68.97,9004.901402028952,47.402,47.4158,47.3883,47.3951,9004.9014
2014-06-03 13:25:00,68.98,69.03,68.97,69.02,8548.957027242677,47.402,47.4364,47.3951,47.4295,8548.957
2014-06-03 13:30:00,69.03,69.03,68.95,68.95,21657.35780234812,47.4364,47.4364,47.3814,47.3814,21657.3578
2014-06-03 13:35:00,68.95,68.96,68.9,68.96,14362.247805767696,47.3814,47.3883,47.347,47.3883,14362.2478
2014-06-03 13:40:00,68.96,69.03,68.96,69.02,8548.957027242677,47.3883,47.4364,47.3883,47.4295,8548.957
2014-06-03 13:45:00,69.02,69.02,68.91,68.95,16869.941867092213,47.4295,47.4295,47.3539,47.3814,16869.9419
2014-06-03 13:50:00,68.95,69.0,68.95,69.0,11056.651088567194,47.3814,47.4158,47.3814,47.4158,11056.6511
2014-06-03 13:55:00,69.0,69.03,69.0,69.03,9688.817964208369,47.4158,47.4364,47.4158,47.4364,9688.818
2014-06-03 14:00:00,69.03,69.05,69.03,69.03,13678.331243588282,47.4364,47.4501,47.4364,47.4364,13678.3312
2014-06-03 14:05:00,69.03,69.03,68.99,69.01,12994.414681408867,47.4364,47.4364,47.4089,47.4226,12994.4147
2014-06-03 14:10:00,69.01,69.02,68.98,68.99,26444.773737604013,47.4226,47.4295,47.402,47.4089,26444.7737
2014-06-03 14:15:00,68.99,69.05,68.98,69.05,16072.039211216232,47.4089,47.4501,47.402,47.4501,16072.0392
2014-06-03 14:20:00,69.05,69.07,69.01,69.02,22113.30217713439,47.4501,47.4639,47.4226,47.4295,22113.3022
2014-06-03 14:25:00,69.03,69.08,69.02,69.04,15274.136555340248,47.4364,47.4707,47.4295,47.4432,15274.1366
2014-06-03 14:30:00,69.03,69.06,69.02,69.02,16300.01139860937,47.4364,47.457,47.4295,47.4295,16300.0114
2014-06-03 14:35:00,69.02,69.03,69.01,69.03,15046.16436794711,47.4295,47.4364,47.4226,47.4364,15046.1644
2014-06-03 14:40:00,69.03,69.05,69.03,69.03,13792.317337284852,47.4364,47.4501,47.4364,47.4364,13792.3173
2014-06-03 14:45:00,69.03,69.04,68.98,68.98,12766.44249401573,47.4364,47.4432,47.402,47.402,12766.4425
2014-06-03 14:50:00,68.98,68.99,68.96,68.97,16755.955773395646,47.402,47.4089,47.3883,47.3951,16755.9558
2014-06-03 14:55:00,68.97,68.97,68.96,68.97,17667.844522968197,47.3951,47.3951,47.3883,47.3951,17667.8445
2014-06-03 15:00:00,68.97,68.99,68.96,68.97,16983.927960788784,47.3951,47.4089,47.3883,47.3951,16983.928
2014-06-03 15:05:00,68.97,68.98,68.95,68.95,29978.34264219765,47.3951,47.402,47.3814,47.3814,29978.3426
2014-06-03 15:10:00,68.96,69.01,68.95,69.01,22911.20483301037,47.3883,47.4226,47.3814,47.4226,22911.2048
2014-06-03 15:15:00,69.02,69.04,69.01,69.02,20061.552490596147,47.4295,47.4432,47.4226,47.4295,20061.5525
2014-06-03 15:20:00,69.02,69.03,69.01,69.02,20175.53858429272,47.4295,47.4364,47.4226,47.4295,20175.5386
2014-06-03 15:25:00,69.03,69.07,69.02,69.07,19263.649834720163,47.4364,47.4639,47.4295,47.4639,19263.6498
2014-06-03 15:30:00,69.07,69.08,68.99,69.03,32372.0506098256,47.4639,47.4707,47.4089,47.4364,32372.0506
2014-06-03 15:35:00,69.03,69.06,69.02,69.06,26558.75983130058,47.4364,47.457,47.4295,47.457,26558.7598
2014-06-03 15:40:00,69.06,69.1,69.05,69.08,21543.371708651543,47.457,47.4845,47.4501,47.4707,21543.3717
2014-06-03 15:45:00,69.08,69.1,69.08,69.08,33625.89764048786,47.4707,47.4845,47.4707,47.4707,33625.8976
2014-06-03 15:50:00,69.08,69.08,69.04,69.05,42516.81294882025,47.4707,47.4707,47.4432,47.4501,42516.8129
2014-06-03 15:55:00,69.05,69.06,69.03,69.05,57562.97731676736,47.4501,47.457,47.4364,47.4501,57562.9773
2014-06-04 09:30:00,68.72,68.86,68.67,68.69,48330.10372734527,47.2233,47.3195,47.189,47.2027,48330.1037
2014-06-04 09:35:00,68.74,68.8,68.69,68.75,37273.45263877807,47.2371,47.2783,47.2027,47.244,37273.4526
2014-06-04 09:40:00,68.75,68.75,68.65,68.67,30092.32873589422,47.244,47.244,47.1752,47.189,30092.3287
2014-06-04 09:45:00,68.68,68.72,68.66,68.68,24848.968425852046,47.1959,47.2233,47.1821,47.1959,24848.9684
2014-06-04 09:50:00,68.68,68.7,68.64,68.66,25532.88498803146,47.1959,47.2096,47.1684,47.1821,25532.885
2014-06-04 09:55:00,68.67,68.69,68.6,68.61,16527.98358600251,47.189,47.2027,47.1409,47.1478,16527.9836
2014-06-04 10:00:00,68.61,68.71,68.6,68.69,58018.92169155363,47.1478,47.2165,47.1409,47.2027,58018.9217
2014-06-04 10:05:00,68.68,68.7,68.64,68.69,40693.03544967514,47.1959,47.2096,47.1684,47.2027,40693.0354
2014-06-04 10:10:00,68.69,68.75,68.64,68.72,83779.77886697823,47.2027,47.244,47.1684,47.2233,83779.7789
2014-06-04 10:15:00,68.75,68.76,68.67,68.75,36247.57779550895,47.244,47.2508,47.189,47.244,36247.5778
2014-06-04 10:20:00,68.75,68.81,68.73,68.75,33055.96717200502,47.244,47.2852,47.2302,47.244,33055.9672
2014-06-04 10:25:00,68.75,68.79,68.68,68.69,28040.57904935598,47.244,47.2714,47.1959,47.2027,28040.579
2014-06-04 10:30:00,68.68,68.69,68.61,68.62,30434.28701698393,47.1959,47.2027,47.1478,47.1546,30434.287
2014-06-04 10:35:00,68.61,68.61,68.57,68.6,24962.954519548617,47.1478,47.1478,47.1203,47.1409,24962.9545
2014-06-04 10:40:00,68.6,68.62,68.56,68.56,16869.941867092213,47.1409,47.1546,47.1134,47.1134,16869.9419
2014-06-04 10:45:00,68.56,68.56,68.51,68.51,23025.190926706942,47.1134,47.1134,47.079,47.079,23025.1909
2014-06-04 10:50:00,68.51,68.61,68.51,68.61,16983.927960788784,47.079,47.1478,47.079,47.1478,16983.928
2014-06-04 10:55:00,68.61,68.65,68.6,68.6,15388.122649036815,47.1478,47.1752,47.1409,47.1409,15388.1226
2014-06-04 11:00:00,68.6,68.63,68.6,68.62,17325.886241878492,47.1409,47.1615,47.1409,47.1546,17325.8862
2014-06-04 11:05:00,68.62,68.63,68.61,68.62,21885.32998974125,47.1546,47.1615,47.1478,47.1546,21885.33
2014-06-04 11:10:00,68.62,68.68,68.62,68.68,15844.067023823094,47.1546,47.1959,47.1546,47.1959,15844.067
2014-06-04 11:15:00,68.68,68.68,68.63,68.63,19833.58030320301,47.1959,47.1959,47.1615,47.1615,19833.5803
2014-06-04 11:20:00,68.63,68.75,68.63,68.75,15160.15046164368,47.1615,47.244,47.1615,47.244,15160.1505
2014-06-04 11:25:00,68.74,68.75,68.6,68.63,53573.46403738744,47.2371,47.244,47.1409,47.1615,53573.464
2014-06-04 11:30:00,68.63,68.63,68.58,68.6,17781.830616664767,47.1615,47.1615,47.1271,47.1409,17781.8306
2014-06-04 11:35:00,68.59,68.62,68.56,68.61,19833.58030320301,47.134,47.1546,47.1134,47.1478,19833.5803
2014-06-04 11:40:00,68.61,68.62,68.6,68.6,16869.941867092213,47.1478,47.1546,47.1409,47.1409,16869.9419
2014-06-04 11:45:00,68.6,68.61,68.6,68.61,10144.762338994642,47.1409,47.1478,47.1409,47.1478,10144.7623
2014-06-04 11:50:00,68.6,68.63,68.6,68.6,16755.955773395646,47.1409,47.1615,47.1409,47.1409,16755.9558
2014-06-04 11:55:00,68.6,68.63,68.57,68.57,20517.496865382425,47.1409,47.1615,47.1203,47.1203,20517.4969
2014-06-04 12:00:00,68.58,68.64,68.57,68.64,14248.261712071127,47.1271,47.1684,47.1203,47.1684,14248.2617
2014-06-04 12:05:00,68.65,68.67,68.64,68.67,14704.206086857404,47.1752,47.189,47.1684,47.189,14704.2061
2014-06-04 12:10:00,68.67,68.69,68.66,68.68,9916.790151601504,47.189,47.2027,47.1821,47.1959,9916.7902
2014-06-04 12:15:00,68.68,68.7,68.66,68.66,21429.385614954976,47.1959,47.2096,47.1821,47.1821,21429.3856
2014-06-04 12:20:00,68.67,68.68,68.66,68.67,11740.567650746609,47.189,47.1959,47.1821,47.189,11740.5677
2014-06-04 12:25:00,68.67,68.68,68.63,68.64,11626.58155705004,47.189,47.1959,47.1615,47.1684,11626.5816
2014-06-04 12:30:00,68.63,68.64,68.58,68.59,23481.135301493217,47.1615,47.1684,47.1271,47.134,23481.1353
2014-06-04 12:35:00,68.58,68.58,68.54,68.57,53459.47794369087,47.1271,47.1271,47.0996,47.1203,53459.4779
2014-06-04 12:40:00,68.57,68.65,68.57,68.62,34651.772483756984,47.1203,47.1752,47.1203,47.1546,34651.7725
2014-06-04 12:45:00,68.62,68.64,68.62,68.64,21999.31608343782,47.1546,47.1684,47.1546,47.1684,21999.3161
2014-06-04 12:50:00,68.65,68.68,68.64,68.67,17895.816710361338,47.1752,47.1959,47.1684,47.189,17895.8167
2014-06-04 12:55:00,68.68,68.72,68.67,68.69,17097.914054485354,47.1959,47.2233,47.189,47.2027,17097.9141
2014-06-04 13:00:00,68.7,68.74,68.7,68.73,19719.59420950644,47.2096,47.2371,47.2096,47.2302,19719.5942
2014-06-04 13:05:00,68.72,68.74,68.71,68.71,17325.886241878492,47.2233,47.2371,47.2165,47.2165,17325.8862
2014-06-04 13:10:00,68.72,68.75,68.7,68.75,17325.886241878492,47.2233,47.244,47.2096,47.244,17325.8862
2014-06-04 13:15:00,68.75,68.78,68.75,68.77,15958.053117519665,47.244,47.2646,47.244,47.2577,15958.0531
2014-06-04 13:20:00,68.77,68.78,68.75,68.77,10600.70671378092,47.2577,47.2646,47.244,47.2577,10600.7067
2014-06-04 13:25:00,68.76,68.79,68.76,68.78,12994.414681408867,47.2508,47.2714,47.2508,47.2646,12994.4147
2014-06-04 13:30:00,68.78,68.78,68.75,68.75,17667.844522968197,47.2646,47.2646,47.244,47.244,17667.8445
2014-06-04 13:35:00,68.75,68.78,68.74,68.78,12424.484212926023,47.244,47.2646,47.2371,47.2646,12424.4842
2014-06-04 13:40:00,68.78,68.83,68.78,68.83,24734.98233215548,47.2646,47.2989,47.2646,47.2989,24734.9823
2014-06-04 13:45:00,68.82,68.84,68.82,68.84,18693.71936623732,47.2921,47.3058,47.2921,47.3058,18693.7194
2014-06-04 13:50:00,68.84,68.86,68.82,68.83,18351.761085147613,47.3058,47.3195,47.2921,47.2989,18351.7611
2014-06-04 13:55:00,68.83,68.83,68.78,68.78,35449.675139632964,47.2989,47.2989,47.2646,47.2646,35449.6751
2014-06-04 14:00:00,68.79,68.82,68.79,68.82,17097.914054485354,47.2714,47.2921,47.2714,47.2921,17097.9141
2014-06-04 14:05:00,68.79,68.81,68.77,68.8,14818.192180553971,47.2714,47.2852,47.2577,47.2783,14818.1922
2014-06-04 14:10:00,68.8,68.81,68.79,68.8,17667.844522968197,47.2783,47.2852,47.2714,47.2783,17667.8445
2014-06-04 14:15:00,68.8,68.8,68.78,68.8,11854.553744443176,47.2783,47.2783,47.2646,47.2783,11854.5537
2014-06-04 14:20:00,68.8,68.82,68.78,68.8,27812.60686196284,47.2783,47.2921,47.2646,47.2783,27812.6069
2014-06-04 14:25:00,68.81,68.86,68.81,68.86,12766.44249401573,47.2852,47.3195,47.2852,47.3195,12766.4425
2014-06-04 14:30:00,68.87,68.88,68.75,68.82,46734.2984155933,47.3264,47.3333,47.244,47.2921,46734.2984
2014-06-04 14:35:00,68.83,68.87,68.83,68.87,15844.067023823094,47.2989,47.3264,47.2989,47.3264,15844.067
2014-06-04 14:40:00,68.86,68.89,68.86,68.86,15502.108742733386,47.3195,47.3402,47.3195,47.3195,15502.1087
2014-06-04 14:45:00,68.86,68.88,68.84,68.85,18009.802804057905,47.3195,47.3333,47.3058,47.3127,18009.8028
2014-06-04 14:50:00,68.84,68.89,68.84,68.89,12082.525931836317,47.3058,47.3402,47.3058,47.3402,12082.5259
2014-06-04 14:55:00,68.89,68.9,68.88,68.89,19491.6220221133,47.3402,47.347,47.3333,47.3402,19491.622
2014-06-04 15:00:00,68.89,68.93,68.89,68.93,14704.206086857404,47.3402,47.3677,47.3402,47.3677,14704.2061
2014-06-04 15:05:00,68.93,68.96,68.93,68.96,14590.219993160834,47.3677,47.3883,47.3677,47.3883,14590.22
2014-06-04 15:10:00,68.96,69.03,68.96,68.97,39439.18841901288,47.3883,47.4364,47.3883,47.3951,39439.1884
2014-06-04 15:15:00,68.97,68.99,68.97,68.98,25418.89889433489,47.3951,47.4089,47.3951,47.402,25418.8989
2014-06-04 15:20:00,68.97,68.99,68.96,68.96,29750.37045480452,47.3951,47.4089,47.3883,47.3883,29750.3705
2014-06-04 15:25:00,68.97,69.01,68.97,69.01,22113.30217713439,47.3951,47.4226,47.3951,47.4226,22113.3022
2014-06-04 15:30:00,69.01,69.04,69.01,69.03,41034.99373076485,47.4226,47.4432,47.4226,47.4364,41034.9937
2014-06-04 15:35:00,69.03,69.06,69.03,69.04,22911.20483301037,47.4364,47.457,47.4364,47.4432,22911.2048
2014-06-04 15:40:00,69.04,69.06,69.03,69.05,34993.73076484669,47.4432,47.457,47.4364,47.4501,34993.7308
2014-06-04 15:45:00,69.05,69.07,69.04,69.05,55397.24153653254,47.4501,47.4639,47.4432,47.4501,55397.2415
2014-06-04 15:50:00,69.05,69.12,69.05,69.12,53687.450131084006,47.4501,47.4982,47.4501,47.4982,53687.4501
2014-06-04 15:55:00,69.12,69.17,69.12,69.16,141798.70055853183,47.4982,47.5326,47.4982,47.5257,141798.7006
2014-06-05 09:30:00,69.23,69.23,68.83,68.85,70215.43371708652,47.5738,47.5738,47.2989,47.3127,70215.4337
2014-06-05 09:35:00,68.86,68.89,68.7,68.75,26672.74592499715,47.3195,47.3402,47.2096,47.244,26672.7459
2014-06-05 09:40:00,68.75,68.75,68.56,68.63,27470.64858087313,47.244,47.244,47.1134,47.1615,27470.6486
2014-06-05 09:45:00,68.67,68.76,68.63,68.67,21087.427333865267,47.189,47.2508,47.1615,47.189,21087.4273
2014-06-05 09:50:00,68.63,68.72,68.5,68.5,32941.98107830845,47.1615,47.2233,47.0722,47.0722,32941.9811
2014-06-05 09:55:00,68.47,68.68,68.45,68.68,19491.6220221133,47.0515,47.1959,47.0378,47.1959,19491.622
2014-06-05 10:00:00,68.66,68.7,68.58,68.59,26786.73201869372,47.1821,47.2096,47.1271,47.134,26786.732
2014-06-05 10:05:00,68.6,68.67,68.54,68.54,11512.595463353471,47.1409,47.189,47.0996,47.0996,11512.5955
2014-06-05 10:10:00,68.55,68.6,68.49,68.6,9688.817964208369,47.1065,47.1409,47.0653,47.1409,9688.818
2014-06-05 10:15:00,68.59,68.63,68.54,68.62,10600.70671378092,47.134,47.1615,47.0996,47.1546,10600.7067
2014-06-05 10:20:00,68.61,68.69,68.6,68.67,10030.776245298071,47.1478,47.2027,47.1409,47.189,10030.7762
2014-06-05 10:25:00,68.67,68.76,68.65,68.75,7865.040465063263,47.189,47.2508,47.1752,47.244,7865.0405
2014-06-05 10:30:00,68.76,68.76,68.7,68.72,9688.817964208369,47.2508,47.2508,47.2096,47.2233,9688.818
2014-06-05 10:35:00,68.71,68.75,68.68,68.75,16072.039211216232,47.2165,47.244,47.1959,47.244,16072.0392
2014-06-05 10:40:00,68.75,68.86,68.75,68.81,15388.122649036815,47.244,47.3195,47.244,47.2852,15388.1226
2014-06-05 10:45:00,68.81,68.82,68.73,68.73,11056.651088567194,47.2852,47.2921,47.2302,47.2302,11056.6511
2014-06-05 10:50:00,68.73,68.78,68.71,68.77,15616.094836429957,47.2302,47.2646,47.2165,47.2577,15616.0948
2014-06-05 10:55:00,68.75,68.75,68.7,68.75,15730.080930126524,47.244,47.244,47.2096,47.244,15730.0809
2014-06-05 11:00:00,68.72,68.76,68.7,68.76,11284.623275960334,47.2233,47.2508,47.2096,47.2508,11284.6233
2014-06-05 11:05:00,68.77,68.82,68.77,68.82,8548.957027242677,47.2577,47.2921,47.2577,47.2921,8548.957
2014-06-05 11:10:00,68.83,68.88,68.8,68.8,23139.17702040352,47.2989,47.3333,47.2783,47.2783,23139.177
2014-06-05 11:15:00,68.8,68.87,68.79,68.87,9346.85968311866,47.2783,47.3264,47.2714,47.3264,9346.8597
2014-06-05 11:20:00,68.87,68.91,68.87,68.91,15388.122649036815,47.3264,47.3539,47.3264,47.3539,15388.1226
2014-06-05 11:25:00,68.92,68.92,68.88,68.88,14818.192180553971,47.3608,47.3608,47.3333,47.3333,14818.1922
2014-06-05 11:30:00,68.89,69.03,68.89,68.99,14590.219993160834,47.3402,47.4364,47.3402,47.4089,14590.22
2014-06-05 11:35:00,69.0,69.0,68.96,68.97,7523.082183973555,47.4158,47.4158,47.3883,47.3951,7523.0822
2014-06-05 11:40:00,68.98,69.0,68.95,68.95,20289.524677989284,47.402,47.4158,47.3814,47.3814,20289.5247
2014-06-05 11:45:00,68.95,69.03,68.94,69.02,18921.69155363046,47.3814,47.4364,47.3745,47.4295,18921.6916
2014-06-05 11:50:00,69.03,69.1,69.01,69.06,17097.914054485354,47.4364,47.4845,47.4226,47.457,17097.9141
2014-06-05 11:55:00,69.06,69.07,69.05,69.07,9574.831870511798,47.457,47.4639,47.4501,47.4639,9574.8319
2014-06-05 12:00:00,69.07,69.11,69.05,69.1,44910.52091644819,47.4639,47.4913,47.4501,47.4845,44910.5209
2014-06-05 12:05:00,69.12,69.14,69.08,69.09,18579.73327254075,47.4982,47.512,47.4707,47.4776,18579.7333
2014-06-05 12:10:00,69.1,69.1,69.03,69.06,9916.790151601504,47.4845,47.4845,47.4364,47.457,9916.7902
2014-06-05 12:15:00,69.07,69.07,69.03,69.03,8548.957027242677,47.4639,47.4639,47.4364,47.4364,8548.957
2014-06-05 12:20:00,69.03,69.04,69.02,69.04,10828.678901174057,47.4364,47.4432,47.4295,47.4432,10828.6789
2014-06-05 12:25:00,69.04,69.06,69.03,69.05,15844.067023823094,47.4432,47.457,47.4364,47.4501,15844.067
2014-06-05 12:30:00,69.04,69.1,69.04,69.04,11740.567650746609,47.4432,47.4845,47.4432,47.4432,11740.5677
2014-06-05 12:35:00,69.04,69.17,69.04,69.13,20289.524677989284,47.4432,47.5326,47.4432,47.5051,20289.5247
2014-06-05 12:40:00,69.13,69.14,69.1,69.1,20517.496865382425,47.5051,47.512,47.4845,47.4845,20517.4969
2014-06-05 12:45:00,69.1,69.1,69.06,69.07,11626.58155705004,47.4845,47.4845,47.457,47.4639,11626.5816
2014-06-05 12:50:00,69.07,69.12,69.06,69.12,8662.943120939246,47.4639,47.4982,47.457,47.4982,8662.9431
2014-06-05 12:55:00,69.12,69.13,69.1,69.1,12196.512025532886,47.4982,47.5051,47.4845,47.4845,12196.512
2014-06-05 13:00:00,69.1,69.1,69.07,69.09,11056.651088567194,47.4845,47.4845,47.4639,47.4776,11056.6511
2014-06-05 13:05:00,69.09,69.1,69.08,69.09,7979.026558759831,47.4776,47.4845,47.4707,47.4776,7979.0266
2014-06-05 13:10:00,69.1,69.12,69.1,69.11,7067.137809187279,47.4845,47.4982,47.4845,47.4913,7067.1378
2014-06-05 13:15:00,69.14,69.14,69.1,69.12,9916.790151601504,47.512,47.512,47.4845,47.4982,9916.7902
2014-06-05 13:20:00,69.13,69.13,69.07,69.07,6383.221247007865,47.5051,47.5051,47.4639,47.4639,6383.2212
2014-06-05 13:25:00,69.07,69.07,69.02,69.03,11626.58155705004,47.4639,47.4639,47.4295,47.4364,11626.5816
2014-06-05 13:30:00,69.03,69.03,69.0,69.0,7523.082183973555,47.4364,47.4364,47.4158,47.4158,7523.0822
2014-06-05 13:35:00,69.01,69.01,68.98,68.99,7523.082183973555,47.4226,47.4226,47.402,47.4089,7523.0822
2014-06-05 13:40:00,68.99,69.01,68.94,68.96,7637.068277670124,47.4089,47.4226,47.3745,47.3883,7637.0683
2014-06-05 13:45:00,68.95,68.96,68.95,68.95,20403.51077168585,47.3814,47.3883,47.3814,47.3814,20403.5108
2014-06-05 13:50:00,68.96,68.96,68.95,68.95,16869.941867092213,47.3883,47.3883,47.3814,47.3814,16869.9419
2014-06-05 13:55:00,68.96,68.99,68.95,68.97,13336.372962498575,47.3883,47.4089,47.3814,47.3951,13336.373
2014-06-05 14:00:00,68.98,69.0,68.96,69.0,15388.122649036815,47.402,47.4158,47.3883,47.4158,15388.1226
2014-06-05 14:05:00,69.01,69.01,69.0,69.01,12766.44249401573,47.4226,47.4226,47.4158,47.4226,12766.4425
2014-06-05 14:10:00,69.01,69.02,69.0,69.01,17325.886241878492,47.4226,47.4295,47.4158,47.4226,17325.8862
2014-06-05 14:15:00,69.01,69.03,69.0,69.03,6497.2073407044345,47.4226,47.4364,47.4158,47.4364,6497.2073
2014-06-05 14:20:00,69.03,69.1,69.03,69.1,15046.16436794711,47.4364,47.4845,47.4364,47.4845,15046.1644
2014-06-05 14:25:00,69.1,69.1,69.03,69.07,16300.01139860937,47.4845,47.4845,47.4364,47.4639,16300.0114
2014-06-05 14:30:00,69.06,69.1,69.05,69.09,8548.957027242677,47.457,47.4845,47.4501,47.4776,8548.957
2014-06-05 14:35:00,69.09,69.1,69.04,69.05,12538.470306622592,47.4776,47.4845,47.4432,47.4501,12538.4703
2014-06-05 14:40:00,69.06,69.1,69.04,69.1,15502.108742733386,47.457,47.4845,47.4432,47.4845,15502.1087
2014-06-05 14:45:00,69.1,69.1,69.07,69.07,7523.082183973555,47.4845,47.4845,47.4639,47.4639,7523.0822
2014-06-05 14:50:00,69.07,69.08,69.03,69.03,15616.094836429957,47.4639,47.4707,47.4364,47.4364,15616.0948
2014-06-05 14:55:00,69.04,69.04,69.01,69.02,27242.67639348,47.4432,47.4432,47.4226,47.4295,27242.6764
2014-06-05 15:00:00,69.01,69.09,69.01,69.06,19491.6220221133,47.4226,47.4776,47.4226,47.457,19491.622
2014-06-05 15:05:00,69.05,69.08,69.03,69.03,14020.28952467799,47.4501,47.4707,47.4364,47.4364,14020.2895
2014-06-05 15:10:00,69.01,69.02,68.98,69.01,16413.997492305938,47.4226,47.4295,47.402,47.4226,16413.9975
2014-06-05 15:15:00,69.0,69.04,68.99,69.04,25418.89889433489,47.4158,47.4432,47.4089,47.4432,25418.8989
2014-06-05 15:20:00,69.04,69.07,69.0,69.0,16755.955773395646,47.4432,47.4639,47.4158,47.4158,16755.9558
2014-06-05 15:25:00,69.0,69.03,68.98,69.01,27470.64858087313,47.4158,47.4364,47.402,47.4226,27470.6486
2014-06-05 15:30:00,69.01,69.01,68.96,68.99,23595.121395189788,47.4226,47.4226,47.3883,47.4089,23595.1214
2014-06-05 15:35:00,68.99,69.0,68.97,68.99,17553.85842927163,47.4089,47.4158,47.3951,47.4089,17553.8584
2014-06-05 15:40:00,68.99,69.01,68.98,69.0,33055.96717200502,47.4089,47.4226,47.402,47.4158,33055.9672
2014-06-05 15:45:00,68.99,69.02,68.99,69.02,26786.73201869372,47.4089,47.4295,47.4089,47.4295,26786.732
2014-06-05 15:50:00,69.02,69.05,69.02,69.04,54029.40841217372,47.4295,47.4501,47.4295,47.4432,54029.4084
2014-06-05 15:55:00,69.04,69.05,69.03,69.04,66567.8787187963,47.4432,47.4501,47.4364,47.4432,66567.8787
2014-06-06 09:30:00,69.46,69.49,69.13,69.49,230479.88145446256,47.7319,47.7525,47.5051,47.7525,230479.8815
2014-06-06 09:35:00,69.51,69.68,69.48,69.67,33967.85592157757,47.7662,47.883,47.7456,47.8762,33967.8559
2014-06-06 09:40:00,69.69,69.72,69.63,69.72,32827.99498461188,47.8899,47.9105,47.8487,47.9105,32827.995
2014-06-06 09:45:00,69.74,69.74,69.58,69.61,36475.549982902085,47.9243,47.9243,47.8143,47.8349,36475.55
2014-06-06 09:50:00,69.61,69.61,69.52,69.53,33283.93935939815,47.8349,47.8349,47.7731,47.78,33283.9394
2014-06-06 09:55:00,69.54,69.61,69.49,69.61,22569.246551920667,47.7868,47.8349,47.7525,47.8349,22569.2466
2014-06-06 10:00:00,69.63,69.71,69.6,69.71,98256.0127664425,47.8487,47.9037,47.8281,47.9037,98256.0128
2014-06-06 10:05:00,69.73,69.76,69.68,69.74,19605.60811580987,47.9174,47.938,47.883,47.9243,19605.6081
2014-06-06 10:10:00,69.75,69.75,69.67,69.67,21657.35780234812,47.9311,47.9311,47.8762,47.8762,21657.3578
2014-06-06 10:15:00,69.68,69.72,69.68,69.72,10030.776245298071,47.883,47.9105,47.883,47.9105,10030.7762
2014-06-06 10:20:00,69.72,69.75,69.69,69.75,34879.74467115012,47.9105,47.9311,47.8899,47.9311,34879.7447
2014-06-06 10:25:00,69.73,69.75,69.68,69.69,38299.32748204719,47.9174,47.9311,47.883,47.8899,38299.3275
2014-06-06 10:30:00,69.69,69.77,69.69,69.76,19605.60811580987,47.8899,47.9449,47.8899,47.938,19605.6081
2014-06-06 10:35:00,69.76,69.79,69.76,69.76,19149.6637410236,47.938,47.9586,47.938,47.938,19149.6637
2014-06-06 10:40:00,69.76,69.76,69.68,69.69,25760.8571754246,47.938,47.938,47.883,47.8899,25760.8572
2014-06-06 10:45:00,69.69,69.72,69.67,69.69,19833.58030320301,47.8899,47.9105,47.8762,47.8899,19833.5803
2014-06-06 10:50:00,69.7,69.75,69.69,69.74,21429.385614954976,47.8968,47.9311,47.8899,47.9243,21429.3856
2014-06-06 10:55:00,69.74,69.75,69.72,69.72,20289.524677989284,47.9243,47.9311,47.9105,47.9105,20289.5247
2014-06-06 11:00:00,69.74,69.78,69.74,69.76,18009.802804057905,47.9243,47.9518,47.9243,47.938,18009.8028
2014-06-06 11:05:00,69.75,69.82,69.75,69.8,18921.69155363046,47.9311,47.9792,47.9311,47.9655,18921.6916
2014-06-06 11:10:00,69.8,69.81,69.74,69.75,8662.943120939246,47.9655,47.9724,47.9243,47.9311,8662.9431
2014-06-06 11:15:00,69.75,69.76,69.74,69.75,13450.359056195144,47.9311,47.938,47.9243,47.9311,13450.3591
2014-06-06 11:20:00,69.75,69.75,69.64,69.68,23709.107488886355,47.9311,47.9311,47.8556,47.883,23709.1075
2014-06-06 11:25:00,69.68,69.68,69.61,69.62,15502.108742733386,47.883,47.883,47.8349,47.8418,15502.1087
2014-06-06 11:30:00,69.63,69.65,69.62,69.63,16641.969679699076,47.8487,47.8624,47.8418,47.8487,16641.9697
2014-06-06 11:35:00,69.63,69.7,69.63,69.7,26900.71811239029,47.8487,47.8968,47.8487,47.8968,26900.7181
2014-06-06 11:40:00,69.7,69.73,69.7,69.73,13222.386868802008,47.8968,47.9174,47.8968,47.9174,13222.3869
2014-06-06 11:45:00,69.73,69.79,69.73,69.79,23937.079676279493,47.9174,47.9586,47.9174,47.9586,23937.0797
2014-06-06 11:50:00,69.79,69.82,69.78,69.81,27812.60686196284,47.9586,47.9792,47.9518,47.9724,27812.6069
2014-06-06 11:55:00,69.81,69.81,69.75,69.75,31916.10623503933,47.9724,47.9724,47.9311,47.9311,31916.1062
2014-06-06 12:00:00,69.75,69.76,69.72,69.73,23709.107488886355,47.9311,47.938,47.9105,47.9174,23709.1075
2014-06-06 12:05:00,69.73,69.74,69.71,69.72,22797.218739313805,47.9174,47.9243,47.9037,47.9105,22797.2187
2014-06-06 12:10:00,69.73,69.73,69.71,69.72,17553.85842927163,47.9174,47.9174,47.9037,47.9105,17553.8584
2014-06-06 12:15:00,69.71,69.74,69.71,69.72,17553.85842927163,47.9037,47.9243,47.9037,47.9105,17553.8584
2014-06-06 12:20:00,69.72,69.75,69.72,69.75,12766.44249401573,47.9105,47.9311,47.9105,47.9311,12766.4425
2014-06-06 12:25:00,69.75,69.75,69.73,69.75,28268.55123674912,47.9311,47.9311,47.9174,47.9311,28268.5512
2014-06-06 12:30:00,69.75,69.78,69.75,69.76,22341.27436452753,47.9311,47.9518,47.9311,47.938,22341.2744
2014-06-06 12:35:00,69.77,69.78,69.75,69.78,22797.218739313805,47.9449,47.9518,47.9311,47.9518,22797.2187
2014-06-06 12:40:00,69.77,69.82,69.76,69.82,33739.88373418443,47.9449,47.9792,47.938,47.9792,33739.8837
2014-06-06 12:45:00,69.82,69.83,69.81,69.82,15958.053117519665,47.9792,47.9861,47.9724,47.9792,15958.0531
2014-06-06 12:50:00,69.83,69.86,69.83,69.86,20061.552490596147,47.9861,48.0067,47.9861,48.0067,20061.5525
2014-06-06 12:55:00,69.87,69.89,69.85,69.85,14134.27561837456,48.0136,48.0273,47.9999,47.9999,14134.2756
2014-06-06 13:00:00,69.85,69.87,69.84,69.85,21885.32998974125,47.9999,48.0136,47.993,47.9999,21885.33
2014-06-06 13:05:00,69.84,69.87,69.84,69.87,14818.192180553971,47.993,48.0136,47.993,48.0136,14818.1922
2014-06-06 13:10:00,69.86,69.87,69.83,69.83,14134.27561837456,48.0067,48.0136,47.9861,47.9861,14134.2756
2014-06-06 13:15:00,69.84,69.89,69.84,69.87,25988.82936281773,47.993,48.0273,47.993,48.0136,25988.8294
2014-06-06 13:20:00,69.86,69.89,69.86,69.89,9574.831870511798,48.0067,48.0273,48.0067,48.0273,9574.8319
2014-06-06 13:25:00,69.89,69.89,69.85,69.85,15502.108742733386,48.0273,48.0273,47.9999,47.9999,15502.1087
2014-06-06 13:30:00,69.85,69.88,69.84,69.85,16869.941867092213,47.9999,48.0205,47.993,47.9999,16869.9419
2014-06-06 13:35:00,69.85,69.85,69.82,69.84,15274.136555340248,47.9999,47.9999,47.9792,47.993,15274.1366
2014-06-06 13:40:00,69.83,69.83,69.8,69.8,18237.77499145104,47.9861,47.9861,47.9655,47.9655,18237.775
2014-06-06 13:45:00,69.81,69.83,69.8,69.83,32372.0506098256,47.9724,47.9861,47.9655,47.9861,32372.0506
2014-06-06 13:50:00,69.83,69.84,69.77,69.77,15958.053117519665,47.9861,47.993,47.9449,47.9449,15958.0531
2014-06-06 13:55:00,69.77,69.77,69.71,69.71,15274.136555340248,47.9449,47.9449,47.9037,47.9037,15274.1366
2014-06-06 14:00:00,69.71,69.74,69.69,69.72,46050.381853413885,47.9037,47.9243,47.8899,47.9105,46050.3819
2014-06-06 14:05:00,69.72,69.73,69.71,69.73,13450.359056195144,47.9105,47.9174,47.9037,47.9174,13450.3591
2014-06-06 14:10:00,69.73,69.75,69.73,69.73,23253.16311410008,47.9174,47.9311,47.9174,47.9174,23253.1631
2014-06-06 14:15:00,69.73,69.74,69.68,69.69,17097.914054485354,47.9174,47.9243,47.883,47.8899,17097.9141
2014-06-06 14:20:00,69.69,69.69,69.68,69.68,13450.359056195144,47.8899,47.8899,47.883,47.883,13450.3591
2014-06-06 14:25:00,69.68,69.68,69.68,69.68,20745.469052775563,47.883,47.883,47.883,47.883,20745.4691
2014-06-06 14:30:00,69.68,69.7,69.68,69.7,16413.997492305938,47.883,47.8968,47.883,47.8968,16413.9975
2014-06-06 14:35:00,69.69,69.71,69.69,69.7,13678.331243588282,47.8899,47.9037,47.8899,47.8968,13678.3312
2014-06-06 14:40:00,69.7,69.7,69.68,69.69,20061.552490596147,47.8968,47.8968,47.883,47.8899,20061.5525
2014-06-06 14:45:00,69.7,69.7,69.68,69.68,22569.246551920667,47.8968,47.8968,47.883,47.883,22569.2466
2014-06-06 14:50:00,69.68,69.68,69.63,69.63,33283.93935939815,47.883,47.883,47.8487,47.8487,33283.9394
2014-06-06 14:55:00,69.64,69.65,69.64,69.64,20745.469052775563,47.8556,47.8624,47.8556,47.8556,20745.4691
2014-06-06 15:00:00,69.64,69.65,69.63,69.65,15730.080930126524,47.8556,47.8624,47.8487,47.8624,15730.0809
2014-06-06 15:05:00,69.65,69.71,69.65,69.7,28268.55123674912,47.8624,47.9037,47.8624,47.8968,28268.5512
2014-06-06 15:10:00,69.7,69.72,69.69,69.71,13450.359056195144,47.8968,47.9105,47.8899,47.9037,13450.3591
2014-06-06 15:15:00,69.72,69.73,69.71,69.72,15502.108742733386,47.9105,47.9174,47.9037,47.9105,15502.1087
2014-06-06 15:20:00,69.73,69.75,69.72,69.73,35791.63342072268,47.9174,47.9311,47.9105,47.9174,35791.6334
2014-06-06 15:25:00,69.73,69.75,69.72,69.75,26672.74592499715,47.9174,47.9311,47.9105,47.9311,26672.7459
2014-06-06 15:30:00,69.75,69.75,69.71,69.72,28952.46779892853,47.9311,47.9311,47.9037,47.9105,28952.4678
2014-06-06 15:35:00,69.71,69.72,69.7,69.7,26672.74592499715,47.9037,47.9105,47.8968,47.8968,26672.7459
2014-06-06 15:40:00,69.7,69.71,69.68,69.68,60868.57403396786,47.8968,47.9037,47.883,47.883,60868.574
2014-06-06 15:45:00,69.69,69.74,69.69,69.74,31232.18967285992,47.8899,47.9243,47.8899,47.9243,31232.1897
2014-06-06 15:50:00,69.74,69.78,69.74,69.74,120141.34275618376,47.9243,47.9518,47.9243,47.9243,120141.3428
2014-06-06 15:55:00,69.74,69.83,69.74,69.83,224096.6602074547,47.9243,47.9861,47.9243,47.9861,224096.6602
2014-06-09 09:30:00,69.82,69.95,69.77,69.9,49811.92294540066,47.9792,48.0686,47.9449,48.0342,49811.9229
2014-06-09 09:35:00,69.92,69.95,69.83,69.91,10258.748432691213,48.048,48.0686,47.9861,48.0411,10258.7484
2014-06-09 09:40:00,69.91,70.11,69.91,70.08,23253.16311410008,48.0411,48.1785,48.0411,48.1579,23253.1631
2014-06-09 09:45:00,70.09,70.14,70.08,70.13,19149.6637410236,48.1648,48.1991,48.1579,48.1923,19149.6637
2014-06-09 09:50:00,70.12,70.18,70.11,70.11,14020.28952467799,48.1854,48.2266,48.1785,48.1785,14020.2895
2014-06-09 09:55:00,70.12,70.14,70.04,70.05,15388.122649036815,48.1854,48.1991,48.1304,48.1373,15388.1226
2014-06-09 10:00:00,70.06,70.09,69.95,69.95,11170.637182263765,48.1442,48.1648,48.0686,48.0686,11170.6372
2014-06-09 10:05:00,69.96,70.1,69.95,70.07,8776.929214635815,48.0755,48.1717,48.0686,48.151,8776.9292
2014-06-09 10:10:00,70.08,70.11,70.07,70.09,11170.637182263765,48.1579,48.1785,48.151,48.1648,11170.6372
2014-06-09 10:15:00,70.1,70.11,70.05,70.08,11854.553744443176,48.1717,48.1785,48.1373,48.1579,11854.5537
2014-06-09 10:20:00,70.08,70.1,70.08,70.08,12652.45640031916,48.1579,48.1717,48.1579,48.1579,12652.4564
2014-06-09 10:25:00,70.07,70.16,70.07,70.16,9004.901402028952,48.151,48.2129,48.151,48.2129,9004.9014
2014-06-09 10:30:00,70.16,70.18,70.07,70.07,9574.831870511798,48.2129,48.2266,48.151,48.151,9574.8319
2014-06-09 10:35:00,70.07,70.09,70.05,70.08,6839.165621794141,48.151,48.1648,48.1373,48.1579,6839.1656
2014-06-09 10:40:00,70.08,70.14,70.08,70.13,15616.094836429957,48.1579,48.1991,48.1579,48.1923,15616.0948
2014-06-09 10:45:00,70.13,70.18,70.13,70.18,15844.067023823094,48.1923,48.2266,48.1923,48.2266,15844.067
2014-06-09 10:50:00,70.17,70.18,70.17,70.17,8434.970933546107,48.2198,48.2266,48.2198,48.2198,8434.9709
2014-06-09 10:55:00,70.18,70.18,70.15,70.18,15616.094836429957,48.2266,48.2266,48.206,48.2266,15616.0948
2014-06-09 11:00:00,70.18,70.18,70.16,70.18,9574.831870511798,48.2266,48.2266,48.2129,48.2266,9574.8319
2014-06-09 11:05:00,70.18,70.18,70.17,70.18,13678.331243588282,48.2266,48.2266,48.2198,48.2266,13678.3312
2014-06-09 11:10:00,70.18,70.29,70.18,70.19,130856.03556366124,48.2266,48.3022,48.2266,48.2335,130856.0356
2014-06-09 11:15:00,70.19,70.21,70.17,70.18,21771.343896044684,48.2335,48.2472,48.2198,48.2266,21771.3439
2014-06-09 11:20:00,70.19,70.25,70.19,70.24,10600.70671378092,48.2335,48.2747,48.2335,48.2679,10600.7067
2014-06-09 11:25:00,70.24,70.25,70.22,70.22,8890.915308332384,48.2679,48.2747,48.2541,48.2541,8890.9153
2014-06-09 11:30:00,70.23,70.23,70.21,70.21,10144.762338994642,48.261,48.261,48.2472,48.2472,10144.7623
2014-06-09 11:35:00,70.21,70.24,70.2,70.23,9802.804057904936,48.2472,48.2679,48.2404,48.261,9802.8041
2014-06-09 11:40:00,70.22,70.26,70.22,70.26,6725.179528097572,48.2541,48.2816,48.2541,48.2816,6725.1795
2014-06-09 11:45:00,70.26,70.27,70.25,70.26,12538.470306622592,48.2816,48.2885,48.2747,48.2816,12538.4703
2014-06-09 11:50:00,70.26,70.3,70.26,70.28,16755.955773395646,48.2816,48.3091,48.2816,48.2954,16755.9558
2014-06-09 11:55:00,70.28,70.28,70.24,70.24,13678.331243588282,48.2954,48.2954,48.2679,48.2679,13678.3312
2014-06-09 12:00:00,70.24,70.25,70.2,70.22,11170.637182263765,48.2679,48.2747,48.2404,48.2541,11170.6372
2014-06-09 12:05:00,70.22,70.22,70.16,70.16,6155.249059614727,48.2541,48.2541,48.2129,48.2129,6155.2491
2014-06-09 12:10:00,70.17,70.17,70.13,70.15,5699.304684828451,48.2198,48.2198,48.1923,48.206,5699.3047
2014-06-09 12:15:00,70.15,70.15,70.14,70.14,3647.554998290209,48.206,48.206,48.1991,48.1991,3647.555
2014-06-09 12:20:00,70.14,70.14,70.11,70.11,1937.7635928416728,48.1991,48.1991,48.1785,48.1785,1937.7636
2014-06-09 12:25:00,70.11,70.11,70.07,70.08,6155.249059614727,48.1785,48.1785,48.151,48.1579,6155.2491
2014-06-09 12:30:00,70.08,70.1,70.08,70.08,3989.513279379916,48.1579,48.1717,48.1579,48.1579,3989.5133
2014-06-09 12:35:00,70.08,70.09,70.04,70.04,6953.151715490711,48.1579,48.1648,48.1304,48.1304,6953.1517
2014-06-09 12:40:00,70.05,70.07,70.03,70.04,4331.471560469623,48.1373,48.151,48.1236,48.1304,4331.4716
2014-06-09 12:45:00,70.03,70.03,70.03,70.03,1937.7635928416728,48.1236,48.1236,48.1236,48.1236,1937.7636
2014-06-09 12:50:00,70.03,70.04,70.03,70.03,5243.360310042175,48.1236,48.1304,48.1236,48.1236,5243.3603
2014-06-09 12:55:00,70.03,70.03,70.03,70.03,3533.56890459364,48.1236,48.1236,48.1236,48.1236,3533.5689
2014-06-09 13:00:00,70.03,70.04,70.02,70.03,4445.457654166192,48.1236,48.1304,48.1167,48.1236,4445.4577
2014-06-09 13:05:00,70.03,70.03,70.0,70.0,6269.235153311296,48.1236,48.1236,48.1029,48.1029,6269.2352
2014-06-09 13:10:00,70.0,70.03,70.0,70.03,8890.915308332384,48.1029,48.1236,48.1029,48.1236,8890.9153
2014-06-09 13:15:00,70.02,70.02,70.01,70.02,2849.6523424142256,48.1167,48.1167,48.1098,48.1167,2849.6523
2014-06-09 13:20:00,70.03,70.03,69.96,70.0,10714.692807477488,48.1236,48.1236,48.0755,48.1029,10714.6928
2014-06-09 13:25:00,70.0,70.0,69.96,69.97,7181.123902883848,48.1029,48.1029,48.0755,48.0823,7181.1239
2014-06-09 13:30:00,69.97,69.97,69.92,69.92,5927.276872221589,48.0823,48.0823,48.048,48.048,5927.2769
2014-06-09 13:35:00,69.92,69.96,69.92,69.96,6953.151715490711,48.048,48.0755,48.048,48.0755,6953.1517
2014-06-09 13:40:00,69.96,69.98,69.96,69.96,6155.249059614727,48.0755,48.0892,48.0755,48.0755,6155.2491
2014-06-09 13:45:00,69.96,69.98,69.94,69.97,8890.915308332384,48.0755,48.0892,48.0617,48.0823,8890.9153
2014-06-09 13:50:00,69.96,69.98,69.96,69.96,5129.374216345606,48.0755,48.0892,48.0755,48.0755,5129.3742
2014-06-09 13:55:00,69.96,70.0,69.95,69.95,6269.235153311296,48.0755,48.1029,48.0686,48.0686,6269.2352
2014-06-09 14:00:00,69.95,69.99,69.94,69.98,14020.28952467799,48.0686,48.0961,48.0617,48.0892,14020.2895
2014-06-09 14:05:00,69.98,69.99,69.95,69.95,10828.678901174057,48.0892,48.0961,48.0686,48.0686,10828.6789
2014-06-09 14:10:00,69.94,69.94,69.85,69.9,24962.954519548617,48.0617,48.0617,47.9999,48.0342,24962.9545
2014-06-09 14:15:00,69.9,69.96,69.9,69.96,8890.915308332384,48.0342,48.0755,48.0342,48.0755,8890.9153
2014-06-09 14:20:00,69.97,70.01,69.95,69.99,11398.609369656902,48.0823,48.1098,48.0686,48.0961,11398.6094
2014-06-09 14:25:00,69.97,70.0,69.97,69.98,8662.943120939246,48.0823,48.1029,48.0823,48.0892,8662.9431
2014-06-09 14:30:00,69.98,70.01,69.96,69.96,15046.16436794711,48.0892,48.1098,48.0755,48.0755,15046.1644
2014-06-09 14:35:00,69.96,70.02,69.96,69.99,17325.886241878492,48.0755,48.1167,48.0755,48.0961,17325.8862
2014-06-09 14:40:00,70.0,70.04,69.99,70.03,13678.331243588282,48.1029,48.1304,48.0961,48.1236,13678.3312
2014-06-09 14:45:00,70.04,70.05,70.02,70.04,13564.345149891711,48.1304,48.1373,48.1167,48.1304,13564.3451
2014-06-09 14:50:00,70.05,70.08,70.04,70.07,21201.41342756184,48.1373,48.1579,48.1304,48.151,21201.4134
2014-06-09 14:55:00,70.08,70.1,70.07,70.1,7979.026558759831,48.1579,48.1717,48.151,48.1717,7979.0266
2014-06-09 15:00:00,70.09,70.1,70.09,70.1,6383.221247007865,48.1648,48.1717,48.1648,48.1717,6383.2212
2014-06-09 15:05:00,70.11,70.11,70.1,70.1,9688.817964208369,48.1785,48.1785,48.1717,48.1717,9688.818
2014-06-09 15:10:00,70.1,70.11,70.09,70.1,12424.484212926023,48.1717,48.1785,48.1648,48.1717,12424.4842
2014-06-09 15:15:00,70.09,70.11,70.09,70.11,10258.748432691213,48.1648,48.1785,48.1648,48.1785,10258.7484
2014-06-09 15:20:00,70.12,70.12,70.11,70.11,7865.040465063263,48.1854,48.1854,48.1785,48.1785,7865.0405
2014-06-09 15:25:00,70.11,70.17,70.11,70.17,21999.31608343782,48.1785,48.2198,48.1785,48.2198,21999.3161
2014-06-09 15:30:00,70.17,70.18,70.15,70.16,15274.136555340248,48.2198,48.2266,48.206,48.2129,15274.1366
2014-06-09 15:35:00,70.16,70.17,70.11,70.11,12766.44249401573,48.2129,48.2198,48.1785,48.1785,12766.4425
2014-06-09 15:40:00,70.11,70.11,70.09,70.1,28154.565143052547,48.1785,48.1785,48.1648,48.1717,28154.5651
2014-06-09 15:45:00,70.11,70.12,70.1,70.12,18351.761085147613,48.1785,48.1854,48.1717,48.1854,18351.7611
2014-06-09 15:50:00,70.12,70.18,70.12,70.17,53345.4918499943,48.1854,48.2266,48.1854,48.2198,53345.4918
2014-06-09 15:55:00,70.17,70.18,70.15,70.18,78422.43246323949,48.2198,48.2266,48.206,48.2266,78422.4325
2014-06-10 09:30:00,69.94,70.08,69.91,69.92,56423.116379801664,48.0617,48.1579,48.0411,48.048,56423.1164
2014-06-10 09:35:00,69.99,70.08,69.95,70.08,54485.35278695999,48.0961,48.1579,48.0686,48.1579,54485.3528
2014-06-10 09:40:00,70.09,70.28,70.09,70.23,35449.675139632964,48.1648,48.2954,48.1648,48.261,35449.6751
2014-06-10 09:45:00,70.25,70.35,70.24,70.31,16413.997492305938,48.2747,48.3435,48.2679,48.316,16413.9975
2014-06-10 09:50:00,70.32,70.46,70.32,70.43,32258.06451612904,48.3228,48.419,48.3228,48.3984,32258.0645
2014-06-10 09:55:00,70.43,70.51,70.38,70.51,17781.830616664767,48.3984,48.4534,48.3641,48.4534,17781.8306
2014-06-10 10:00:00,70.49,70.5,70.38,70.38,17097.914054485354,48.4397,48.4465,48.3641,48.3641,17097.9141
2014-06-10 10:05:00,70.37,70.43,70.37,70.42,27698.62076826627,48.3572,48.3984,48.3572,48.3916,27698.6208
2014-06-10 10:10:00,70.42,70.43,70.28,70.29,70215.43371708652,48.3916,48.3984,48.2954,48.3022,70215.4337
2014-06-10 10:15:00,70.29,70.29,70.15,70.15,52661.575287814885,48.3022,48.3022,48.206,48.206,52661.5753
2014-06-10 10:20:00,70.16,70.24,70.16,70.22,55625.21372392568,48.2129,48.2679,48.2129,48.2541,55625.2137
2014-06-10 10:25:00,70.22,70.24,70.17,70.2,39781.14670010259,48.2541,48.2679,48.2198,48.2404,39781.1467
2014-06-10 10:30:00,70.19,70.21,70.16,70.17,47076.256696683005,48.2335,48.2472,48.2129,48.2198,47076.2567
2014-06-10 10:35:00,70.16,70.17,70.11,70.11,14590.219993160834,48.2129,48.2198,48.1785,48.1785,14590.22
2014-06-10 10:40:00,70.11,70.13,70.09,70.12,16072.039211216232,48.1785,48.1923,48.1648,48.1854,16072.0392
2014-06-10 10:45:00,70.12,70.16,70.11,70.16,12994.414681408867,48.1854,48.2129,48.1785,48.2129,12994.4147
2014-06-10 10:50:00,70.17,70.18,70.16,70.17,18579.73327254075,48.2198,48.2266,48.2129,48.2198,18579.7333
2014-06-10 10:55:00,70.18,70.18,70.16,70.17,10144.762338994642,48.2266,48.2266,48.2129,48.2198,10144.7623
2014-06-10 11:00:00,70.18,70.18,70.15,70.15,11740.567650746609,48.2266,48.2266,48.206,48.206,11740.5677
2014-06-10 11:05:00,70.15,70.17,70.14,70.17,10828.678901174057,48.206,48.2198,48.1991,48.2198,10828.6789
2014-06-10 11:10:00,70.17,70.17,70.14,70.14,8548.957027242677,48.2198,48.2198,48.1991,48.1991,8548.957
2014-06-10 11:15:00,70.15,70.16,70.11,70.12,18465.74717884418,48.206,48.2129,48.1785,48.1854,18465.7472
2014-06-10 11:20:00,70.11,70.12,70.09,70.12,12424.484212926023,48.1785,48.1854,48.1648,48.1854,12424.4842
2014-06-10 11:25:00,70.13,70.16,70.12,70.13,11740.567650746609,48.1923,48.2129,48.1854,48.1923,11740.5677
2014-06-10 11:30:00,70.14,70.14,70.11,70.12,11512.595463353471,48.1991,48.1991,48.1785,48.1854,11512.5955
2014-06-10 11:35:00,70.11,70.11,70.05,70.07,15844.067023823094,48.1785,48.1785,48.1373,48.151,15844.067
2014-06-10 11:40:00,70.06,70.07,70.04,70.06,10600.70671378092,48.1442,48.151,48.1304,48.1442,10600.7067
2014-06-10 11:45:00,70.06,70.06,70.03,70.03,6383.221247007865,48.1442,48.1442,48.1236,48.1236,6383.2212
2014-06-10 11:50:00,70.02,70.02,70.0,70.01,5813.29077852502,48.1167,48.1167,48.1029,48.1098,5813.2908
2014-06-10 11:55:00,70.0,70.02,70.0,70.01,7751.054371366693,48.1029,48.1167,48.1029,48.1098,7751.0544
2014-06-10 12:00:00,70.02,70.02,69.94,69.95,9004.901402028952,48.1167,48.1167,48.0617,48.0686,9004.9014
2014-06-10 12:05:00,69.94,69.94,69.89,69.89,10942.664994870624,48.0617,48.0617,48.0273,48.0273,10942.665
2014-06-10 12:10:00,69.89,69.92,69.89,69.9,9460.84577681523,48.0273,48.048,48.0273,48.0342,9460.8458
2014-06-10 12:15:00,69.91,69.92,69.9,69.9,7409.096090276987,48.0411,48.048,48.0342,48.0342,7409.0961
2014-06-10 12:20:00,69.9,69.92,69.84,69.84,10714.692807477488,48.0342,48.048,47.993,47.993,10714.6928
2014-06-10 12:25:00,69.83,69.84,69.82,69.82,17895.816710361338,47.9861,47.993,47.9792,47.9792,17895.8167
2014-06-10 12:30:00,69.82,69.82,69.74,69.75,34537.78639006041,47.9792,47.9792,47.9243,47.9311,34537.7864
2014-06-10 12:35:00,69.75,69.77,69.72,69.73,24848.968425852046,47.9311,47.9449,47.9105,47.9174,24848.9684
2014-06-10 12:40:00,69.73,69.73,69.69,69.72,17553.85842927163,47.9174,47.9174,47.8899,47.9105,17553.8584
2014-06-10 12:45:00,69.72,69.74,69.71,69.73,10372.73452638778,47.9105,47.9243,47.9037,47.9174,10372.7345
2014-06-10 12:50:00,69.73,69.75,69.73,69.73,9688.817964208369,47.9174,47.9311,47.9174,47.9174,9688.818
2014-06-10 12:55:00,69.73,69.74,69.72,69.74,11398.609369656902,47.9174,47.9243,47.9105,47.9243,11398.6094
2014-06-10 13:00:00,69.74,69.75,69.73,69.74,6041.262965918158,47.9243,47.9311,47.9174,47.9243,6041.263
2014-06-10 13:05:00,69.74,69.77,69.73,69.75,15730.080930126524,47.9243,47.9449,47.9174,47.9311,15730.0809
2014-06-10 13:10:00,69.75,69.75,69.72,69.72,15160.15046164368,47.9311,47.9311,47.9105,47.9105,15160.1505
2014-06-10 13:15:00,69.72,69.74,69.69,69.71,18009.802804057905,47.9105,47.9243,47.8899,47.9037,18009.8028
2014-06-10 13:20:00,69.71,69.72,69.69,69.69,9916.790151601504,47.9037,47.9105,47.8899,47.8899,9916.7902
2014-06-10 13:25:00,69.7,69.74,69.7,69.74,10258.748432691213,47.8968,47.9243,47.8968,47.9243,10258.7484
2014-06-10 13:30:00,69.74,69.75,69.73,69.73,13906.30343098142,47.9243,47.9311,47.9174,47.9174,13906.3034
2014-06-10 13:35:00,69.74,69.75,69.73,69.74,9802.804057904936,47.9243,47.9311,47.9174,47.9243,9802.8041
2014-06-10 13:40:00,69.75,69.75,69.73,69.74,17553.85842927163,47.9311,47.9311,47.9174,47.9243,17553.8584
2014-06-10 13:45:00,69.73,69.75,69.72,69.73,23253.16311410008,47.9174,47.9311,47.9105,47.9174,23253.1631
2014-06-10 13:50:00,69.73,69.74,69.71,69.73,7751.054371366693,47.9174,47.9243,47.9037,47.9174,7751.0544
2014-06-10 13:55:00,69.73,69.75,69.72,69.73,18123.788897754475,47.9174,47.9311,47.9105,47.9174,18123.7889
2014-06-10 14:00:00,69.73,69.75,69.73,69.74,8776.929214635815,47.9174,47.9311,47.9174,47.9243,8776.9292
2014-06-10 14:05:00,69.75,69.75,69.74,69.75,19149.6637410236,47.9311,47.9311,47.9243,47.9311,19149.6637
2014-06-10 14:10:00,69.75,69.76,69.74,69.74,18921.69155363046,47.9311,47.938,47.9243,47.9243,18921.6916
2014-06-10 14:15:00,69.75,69.75,69.72,69.74,24165.05186367264,47.9311,47.9311,47.9105,47.9243,24165.0519
2014-06-10 14:20:00,69.74,69.75,69.74,69.74,17211.90014818192,47.9243,47.9311,47.9243,47.9243,17211.9001
2014-06-10 14:25:00,69.75,69.75,69.72,69.74,11854.553744443176,47.9311,47.9311,47.9105,47.9243,11854.5537
2014-06-10 14:30:00,69.73,69.74,69.71,69.73,18123.788897754475,47.9174,47.9243,47.9037,47.9174,18123.7889
2014-06-10 14:35:00,69.73,69.74,69.71,69.74,12082.525931836317,47.9174,47.9243,47.9037,47.9243,12082.5259
2014-06-10 14:40:00,69.73,69.75,69.72,69.73,37159.4665450815,47.9174,47.9311,47.9105,47.9174,37159.4665
2014-06-10 14:45:00,69.74,69.75,69.72,69.73,35335.68904593639,47.9243,47.9311,47.9105,47.9174,35335.689
2014-06-10 14:50:00,69.73,69.73,69.71,69.71,6041.262965918158,47.9174,47.9174,47.9037,47.9037,6041.263
2014-06-10 14:55:00,69.71,69.73,69.68,69.68,46848.28450928986,47.9037,47.9174,47.883,47.883,46848.2845
2014-06-10 15:00:00,69.68,69.69,69.67,69.68,16300.01139860937,47.883,47.8899,47.8762,47.883,16300.0114
2014-06-10 15:05:00,69.68,69.69,69.67,69.68,17097.914054485354,47.883,47.8899,47.8762,47.883,17097.9141
2014-06-10 15:10:00,69.68,69.69,69.68,69.68,14248.261712071127,47.883,47.8899,47.883,47.883,14248.2617
2014-06-10 15:15:00,69.69,69.71,69.68,69.7,20973.4412401687,47.8899,47.9037,47.883,47.8968,20973.4412
2014-06-10 15:20:00,69.7,69.75,69.7,69.74,20973.4412401687,47.8968,47.9311,47.8968,47.9243,20973.4412
2014-06-10 15:25:00,69.75,69.75,69.74,69.75,16300.01139860937,47.9311,47.9311,47.9243,47.9311,16300.0114
2014-06-10 15:30:00,69.75,69.75,69.7,69.7,42402.82685512368,47.9311,47.9311,47.8968,47.8968,42402.8269
2014-06-10 15:35:00,69.7,69.72,69.68,69.68,23025.190926706942,47.8968,47.9105,47.883,47.883,23025.1909
2014-06-10 15:40:00,69.68,69.69,69.66,69.66,30548.273110680497,47.883,47.8899,47.8693,47.8693,30548.2731
2014-06-10 15:45:00,69.66,69.68,69.65,69.65,35335.68904593639,47.8693,47.883,47.8624,47.8624,35335.689
2014-06-10 15:50:00,69.66,69.67,69.64,69.64,68505.64231163797,47.8693,47.8762,47.8556,47.8556,68505.6423
2014-06-10 15:55:00,69.64,69.67,69.63,69.67,86401.45902199931,47.8556,47.8762,47.8487,47.8762,86401.459
2014-06-11 09:30:00,68.96,68.96,68.52,68.86,66567.8787187963,47.6779,47.6779,47.3737,47.6087,66567.8787
2014-06-11 09:35:00,68.89,68.92,68.79,68.91,17553.85842927163,47.6295,47.6502,47.5603,47.6433,17553.8584
2014-06-11 09:40:00,68.93,68.95,68.81,68.92,24620.99623845891,47.6571,47.671,47.5742,47.6502,24620.9962
2014-06-11 09:45:00,68.94,68.94,68.84,68.84,32714.00889091531,47.6641,47.6641,47.5949,47.5949,32714.0089
2014-06-11 09:50:00,68.84,68.9,68.8,68.8,19149.6637410236,47.5949,47.6364,47.5673,47.5673,19149.6637
2014-06-11 09:55:00,68.81,68.9,68.81,68.9,15160.15046164368,47.5742,47.6364,47.5742,47.6364,15160.1505
2014-06-11 10:00:00,68.9,68.95,68.88,68.95,25874.843269121167,47.6364,47.671,47.6226,47.671,25874.8433
2014-06-11 10:05:00,68.95,69.03,68.95,68.97,33967.85592157757,47.671,47.7263,47.671,47.6848,33967.8559
2014-06-11 10:10:00,68.97,69.01,68.94,68.97,13450.359056195144,47.6848,47.7125,47.6641,47.6848,13450.3591
2014-06-11 10:15:00,68.98,69.01,68.96,68.99,11854.553744443176,47.6917,47.7125,47.6779,47.6986,11854.5537
2014-06-11 10:20:00,69.01,69.03,68.96,68.96,9802.804057904936,47.7125,47.7263,47.6779,47.6779,9802.8041
2014-06-11 10:25:00,68.96,68.96,68.87,68.89,15046.16436794711,47.6779,47.6779,47.6157,47.6295,15046.1644
2014-06-11 10:30:00,68.89,68.9,68.84,68.89,17895.816710361338,47.6295,47.6364,47.5949,47.6295,17895.8167
2014-06-11 10:35:00,68.89,68.91,68.87,68.91,18351.761085147613,47.6295,47.6433,47.6157,47.6433,18351.7611
2014-06-11 10:40:00,68.9,68.95,68.89,68.9,25190.926706941755,47.6364,47.671,47.6295,47.6364,25190.9267
2014-06-11 10:45:00,68.9,68.94,68.88,68.94,24165.05186367264,47.6364,47.6641,47.6226,47.6641,24165.0519
2014-06-11 10:50:00,68.94,69.0,68.89,69.0,69531.51715490711,47.6641,47.7055,47.6295,47.7055,69531.5172
2014-06-11 10:55:00,69.0,69.06,69.0,69.01,31004.21748546677,47.7055,47.747,47.7055,47.7125,31004.2175
2014-06-11 11:00:00,69.02,69.05,69.01,69.03,18351.761085147613,47.7194,47.7401,47.7125,47.7263,18351.7611
2014-06-11 11:05:00,69.03,69.03,69.01,69.03,7523.082183973555,47.7263,47.7263,47.7125,47.7263,7523.0822
2014-06-11 11:10:00,69.03,69.08,69.03,69.04,20745.469052775563,47.7263,47.7608,47.7263,47.7332,20745.4691
2014-06-11 11:15:00,69.04,69.06,69.03,69.04,6725.179528097572,47.7332,47.747,47.7263,47.7332,6725.1795
2014-06-11 11:20:00,69.04,69.08,69.04,69.07,7751.054371366693,47.7332,47.7608,47.7332,47.7539,7751.0544
2014-06-11 11:25:00,69.07,69.1,69.07,69.1,5243.360310042175,47.7539,47.7747,47.7539,47.7747,5243.3603
2014-06-11 11:30:00,69.1,69.15,69.1,69.12,8662.943120939246,47.7747,47.8092,47.7747,47.7885,8662.9431
2014-06-11 11:35:00,69.12,69.12,69.07,69.1,11968.539838139746,47.7885,47.7885,47.7539,47.7747,11968.5398
2014-06-11 11:40:00,69.1,69.13,69.09,69.09,10372.73452638778,47.7747,47.7954,47.7678,47.7678,10372.7345
2014-06-11 11:45:00,69.1,69.14,69.09,69.12,6611.193434401003,47.7747,47.8023,47.7678,47.7885,6611.1934
2014-06-11 11:50:00,69.11,69.13,69.09,69.1,6383.221247007865,47.7816,47.7954,47.7678,47.7747,6383.2212
2014-06-11 11:55:00,69.1,69.19,69.1,69.18,16072.039211216232,47.7747,47.8369,47.7747,47.83,16072.0392
2014-06-11 12:00:00,69.19,69.24,69.19,69.21,14476.233899464263,47.8369,47.8715,47.8369,47.8507,14476.2339
2014-06-11 12:05:00,69.21,69.21,69.19,69.19,6725.179528097572,47.8507,47.8507,47.8369,47.8369,6725.1795
2014-06-11 12:10:00,69.18,69.21,69.18,69.21,6611.193434401003,47.83,47.8507,47.83,47.8507,6611.1934
2014-06-11 12:15:00,69.2,69.22,69.18,69.18,10258.748432691213,47.8438,47.8576,47.83,47.83,10258.7484
2014-06-11 12:20:00,69.2,69.2,69.18,69.18,2165.7357802348115,47.8438,47.8438,47.83,47.83,2165.7358
2014-06-11 12:25:00,69.18,69.21,69.18,69.2,9346.85968311866,47.83,47.8507,47.83,47.8438,9346.8597
2014-06-11 12:30:00,69.21,69.22,69.19,69.2,12310.498119229454,47.8507,47.8576,47.8369,47.8438,12310.4981
2014-06-11 12:35:00,69.21,69.24,69.21,69.24,5243.360310042175,47.8507,47.8715,47.8507,47.8715,5243.3603
2014-06-11 12:40:00,69.24,69.25,69.23,69.24,8320.984839849538,47.8715,47.8784,47.8646,47.8715,8320.9848
2014-06-11 12:45:00,69.24,69.25,69.24,69.24,5471.332497435313,47.8715,47.8784,47.8715,47.8715,5471.3325
2014-06-11 12:50:00,69.25,69.26,69.24,69.26,1937.7635928416728,47.8784,47.8853,47.8715,47.8853,1937.7636
2014-06-11 12:55:00,69.26,69.27,69.26,69.26,10372.73452638778,47.8853,47.8922,47.8853,47.8853,10372.7345
2014-06-11 13:00:00,69.26,69.27,69.18,69.18,13564.345149891711,47.8853,47.8922,47.83,47.83,13564.3451
2014-06-11 13:05:00,69.18,69.18,69.14,69.14,6383.221247007865,47.83,47.83,47.8023,47.8023,6383.2212
2014-06-11 13:10:00,69.14,69.15,69.12,69.12,6041.262965918158,47.8023,47.8092,47.7885,47.7885,6041.263
2014-06-11 13:15:00,69.12,69.15,69.11,69.15,36361.56388920552,47.7885,47.8092,47.7816,47.8092,36361.5639
2014-06-11 13:20:00,69.15,69.19,69.15,69.18,10030.776245298071,47.8092,47.8369,47.8092,47.83,10030.7762
2014-06-11 13:25:00,69.18,69.21,69.17,69.21,5129.374216345606,47.83,47.8507,47.8231,47.8507,5129.3742
2014-06-11 13:30:00,69.21,69.21,69.17,69.18,10030.776245298071,47.8507,47.8507,47.8231,47.83,10030.7762
2014-06-11 13:35:00,69.18,69.18,69.15,69.16,6155.249059614727,47.83,47.83,47.8092,47.8162,6155.2491
2014-06-11 13:40:00,69.15,69.18,69.15,69.18,7409.096090276987,47.8092,47.83,47.8092,47.83,7409.0961
2014-06-11 13:45:00,69.18,69.19,69.12,69.12,12196.512025532886,47.83,47.8369,47.7885,47.7885,12196.512
2014-06-11 13:50:00,69.13,69.14,69.07,69.09,17895.816710361338,47.7954,47.8023,47.7539,47.7678,17895.8167
2014-06-11 13:55:00,69.1,69.1,69.05,69.06,11398.609369656902,47.7747,47.7747,47.7401,47.747,11398.6094
2014-06-11 14:00:00,69.06,69.11,69.05,69.08,17553.85842927163,47.747,47.7816,47.7401,47.7608,17553.8584
2014-06-11 14:05:00,69.08,69.08,68.98,68.98,11170.637182263765,47.7608,47.7608,47.6917,47.6917,11170.6372
2014-06-11 14:10:00,68.98,69.03,68.97,69.0,13108.400775105438,47.6917,47.7263,47.6848,47.7055,13108.4008
2014-06-11 14:15:00,69.0,69.03,69.0,69.0,8434.970933546107,47.7055,47.7263,47.7055,47.7055,8434.9709
2014-06-11 14:20:00,69.01,69.01,68.96,68.98,12424.484212926023,47.7125,47.7125,47.6779,47.6917,12424.4842
2014-06-11 14:25:00,68.97,69.03,68.97,69.0,15274.136555340248,47.6848,47.7263,47.6848,47.7055,15274.1366
2014-06-11 14:30:00,68.99,69.03,68.99,69.02,7523.082183973555,47.6986,47.7263,47.6986,47.7194,7523.0822
2014-06-11 14:35:00,69.02,69.03,69.02,69.03,6155.249059614727,47.7194,47.7263,47.7194,47.7263,6155.2491
2014-06-11 14:40:00,69.03,69.03,69.0,69.03,9232.87358942209,47.7263,47.7263,47.7055,47.7263,9232.8736
2014-06-11 14:45:00,69.03,69.1,69.03,69.08,14590.219993160834,47.7263,47.7747,47.7263,47.7608,14590.22
2014-06-11 14:50:00,69.07,69.07,69.02,69.03,6269.235153311296,47.7539,47.7539,47.7194,47.7263,6269.2352
2014-06-11 14:55:00,69.02,69.02,68.98,68.99,8890.915308332384,47.7194,47.7194,47.6917,47.6986,8890.9153
2014-06-11 15:00:00,68.98,69.02,68.98,69.0,18009.802804057905,47.6917,47.7194,47.6917,47.7055,18009.8028
2014-06-11 15:05:00,69.0,69.02,68.99,69.02,7637.068277670124,47.7055,47.7194,47.6986,47.7194,7637.0683
2014-06-11 15:10:00,69.01,69.08,69.01,69.05,10714.692807477488,47.7125,47.7608,47.7125,47.7401,10714.6928
2014-06-11 15:15:00,69.06,69.07,69.05,69.06,8434.970933546107,47.747,47.7539,47.7401,47.747,8434.9709
2014-06-11 15:20:00,69.05,69.06,69.04,69.04,12994.414681408867,47.7401,47.747,47.7332,47.7332,12994.4147
2014-06-11 15:25:00,69.04,69.05,69.03,69.05,18807.705459933888,47.7332,47.7401,47.7263,47.7401,18807.7055
2014-06-11 15:30:00,69.05,69.08,69.04,69.07,19377.635928416734,47.7401,47.7608,47.7332,47.7539,19377.6359
2014-06-11 15:35:00,69.07,69.08,69.04,69.04,33739.88373418443,47.7539,47.7608,47.7332,47.7332,33739.8837
2014-06-11 15:40:00,69.04,69.05,69.03,69.03,29522.398267411376,47.7332,47.7401,47.7263,47.7263,29522.3983
2014-06-11 15:45:00,69.03,69.03,69.0,69.0,29294.42608001824,47.7263,47.7263,47.7055,47.7055,29294.4261
2014-06-11 15:50:00,69.0,69.0,68.92,68.92,95064.40214293856,47.7055,47.7055,47.6502,47.6502,95064.4021
2014-06-11 15:55:00,68.92,68.92,68.89,68.9,134959.5349367377,47.6502,47.6502,47.6295,47.6364,134959.5349
2014-06-12 09:30:00,68.8,68.98,68.5,68.8,39553.17451270945,47.5673,47.6917,47.3598,47.5673,39553.1745
2014-06-12 09:35:00,68.8,68.82,68.63,68.68,24051.065769976063,47.5673,47.5811,47.4497,47.4843,24051.0658
2014-06-12 09:40:00,68.68,68.71,68.65,68.7,9460.84577681523,47.4843,47.505,47.4636,47.4981,9460.8458
2014-06-12 09:45:00,68.68,68.75,68.68,68.75,6611.193434401003,47.4843,47.5327,47.4843,47.5327,6611.1934
2014-06-12 09:50:00,68.71,68.76,68.68,68.71,7751.054371366693,47.505,47.5396,47.4843,47.505,7751.0544
2014-06-12 09:55:00,68.71,68.73,68.6,68.7,41946.8824803374,47.505,47.5189,47.429,47.4981,41946.8825
2014-06-12 10:00:00,68.72,68.87,68.72,68.84,7067.137809187279,47.5119,47.6157,47.5119,47.5949,7067.1378
2014-06-12 10:05:00,68.84,68.87,68.81,68.82,7751.054371366693,47.5949,47.6157,47.5742,47.5811,7751.0544
2014-06-12 10:10:00,68.82,68.83,68.77,68.8,11968.539838139746,47.5811,47.588,47.5465,47.5673,11968.5398
2014-06-12 10:15:00,68.8,68.82,68.75,68.82,10942.664994870624,47.5673,47.5811,47.5327,47.5811,10942.665
2014-06-12 10:20:00,68.82,68.89,68.81,68.86,7181.123902883848,47.5811,47.6295,47.5742,47.6087,7181.1239
2014-06-12 10:25:00,68.87,68.88,68.72,68.73,12424.484212926023,47.6157,47.6226,47.5119,47.5189,12424.4842
2014-06-12 10:30:00,68.73,68.76,68.7,68.72,10030.776245298071,47.5189,47.5396,47.4981,47.5119,10030.7762
2014-06-12 10:35:00,68.72,68.73,68.62,68.63,12310.498119229454,47.5119,47.5189,47.4428,47.4497,12310.4981
2014-06-12 10:40:00,68.63,68.65,68.57,68.6,4103.4993730764845,47.4497,47.4636,47.4082,47.429,4103.4994
2014-06-12 10:45:00,68.6,68.63,68.59,68.62,9346.85968311866,47.429,47.4497,47.4221,47.4428,9346.8597
2014-06-12 10:50:00,68.6,68.71,68.6,68.69,5585.318591131882,47.429,47.505,47.429,47.4912,5585.3186
2014-06-12 10:55:00,68.7,68.75,68.7,68.71,11056.651088567194,47.4981,47.5327,47.4981,47.505,11056.6511
2014-06-12 11:00:00,68.72,68.75,68.68,68.71,15388.122649036815,47.5119,47.5327,47.4843,47.505,15388.1226
2014-06-12 11:05:00,68.7,68.73,68.68,68.73,8890.915308332384,47.4981,47.5189,47.4843,47.5189,8890.9153
2014-06-12 11:10:00,68.73,68.73,68.69,68.69,15958.053117519665,47.5189,47.5189,47.4912,47.4912,15958.0531
2014-06-12 11:15:00,68.69,68.74,68.69,68.73,8320.984839849538,47.4912,47.5258,47.4912,47.5189,8320.9848
2014-06-12 11:20:00,68.74,68.75,68.71,68.75,4103.4993730764845,47.5258,47.5327,47.505,47.5327,4103.4994
2014-06-12 11:25:00,68.75,68.82,68.75,68.8,8206.998746152969,47.5327,47.5811,47.5327,47.5673,8206.9987
2014-06-12 11:30:00,68.8,68.81,68.77,68.79,6611.193434401003,47.5673,47.5742,47.5465,47.5603,6611.1934
2014-06-12 11:35:00,68.79,68.8,68.76,68.79,5357.346403738744,47.5603,47.5673,47.5396,47.5603,5357.3464
2014-06-12 11:40:00,68.78,68.81,68.77,68.78,6269.235153311296,47.5534,47.5742,47.5465,47.5534,6269.2352
2014-06-12 11:45:00,68.78,68.8,68.76,68.8,10030.776245298071,47.5534,47.5673,47.5396,47.5673,10030.7762
2014-06-12 11:50:00,68.8,68.8,68.77,68.78,9460.84577681523,47.5673,47.5673,47.5465,47.5534,9460.8458
2014-06-12 11:55:00,68.78,68.78,68.77,68.77,3989.513279379916,47.5534,47.5534,47.5465,47.5465,3989.5133
2014-06-12 12:00:00,68.78,68.82,68.78,68.79,22683.23264561724,47.5534,47.5811,47.5534,47.5603,22683.2326
2014-06-12 12:05:00,68.79,68.79,68.76,68.79,10258.748432691213,47.5603,47.5603,47.5396,47.5603,10258.7484
2014-06-12 12:10:00,68.8,68.8,68.78,68.8,5927.276872221589,47.5673,47.5673,47.5534,47.5673,5927.2769
2014-06-12 12:15:00,68.8,68.8,68.78,68.8,4901.402028952468,47.5673,47.5673,47.5534,47.5673,4901.402
2014-06-12 12:20:00,68.8,68.82,68.79,68.82,2849.6523424142256,47.5673,47.5811,47.5603,47.5811,2849.6523
2014-06-12 12:25:00,68.82,68.84,68.82,68.84,8548.957027242677,47.5811,47.5949,47.5811,47.5949,8548.957
2014-06-12 12:30:00,68.85,68.86,68.85,68.86,9916.790151601504,47.6018,47.6087,47.6018,47.6087,9916.7902
2014-06-12 12:35:00,68.85,68.86,68.85,68.85,1139.86093696569,47.6018,47.6087,47.6018,47.6018,1139.8609
2014-06-12 12:40:00,68.85,68.86,68.8,68.8,13678.331243588282,47.6018,47.6087,47.5673,47.5673,13678.3312
2014-06-12 12:45:00,68.79,68.79,68.76,68.77,7637.068277670124,47.5603,47.5603,47.5396,47.5465,7637.0683
2014-06-12 12:50:00,68.77,68.77,68.68,68.68,6383.221247007865,47.5465,47.5465,47.4843,47.4843,6383.2212
2014-06-12 12:55:00,68.68,68.69,68.65,68.69,8548.957027242677,47.4843,47.4912,47.4636,47.4912,8548.957
2014-06-12 13:00:00,68.7,68.7,68.64,68.65,5927.276872221589,47.4981,47.4981,47.4566,47.4636,5927.2769
2014-06-12 13:05:00,68.65,68.68,68.62,68.67,5015.388122649037,47.4636,47.4843,47.4428,47.4774,5015.3881
2014-06-12 13:10:00,68.66,68.67,68.6,68.6,7409.096090276987,47.4705,47.4774,47.429,47.429,7409.0961
2014-06-12 13:15:00,68.61,68.65,68.56,68.57,7637.068277670124,47.4359,47.4636,47.4013,47.4082,7637.0683
2014-06-12 13:20:00,68.57,68.58,68.56,68.58,10144.762338994642,47.4082,47.4152,47.4013,47.4152,10144.7623
2014-06-12 13:25:00,68.58,68.6,68.55,68.6,4445.457654166192,47.4152,47.429,47.3944,47.429,4445.4577
2014-06-12 13:30:00,68.6,68.6,68.55,68.59,5699.304684828451,47.429,47.429,47.3944,47.4221,5699.3047
2014-06-12 13:35:00,68.59,68.6,68.57,68.58,5813.29077852502,47.4221,47.429,47.4082,47.4152,5813.2908
2014-06-12 13:40:00,68.59,68.63,68.57,68.6,13792.317337284852,47.4221,47.4497,47.4082,47.429,13792.3173
2014-06-12 13:45:00,68.6,68.61,68.51,68.52,24734.98233215548,47.429,47.4359,47.3668,47.3737,24734.9823
2014-06-12 13:50:00,68.53,68.53,68.46,68.46,17097.914054485354,47.3806,47.3806,47.3322,47.3322,17097.9141
2014-06-12 13:55:00,68.47,68.49,68.42,68.46,16641.969679699076,47.3391,47.3529,47.3045,47.3322,16641.9697
2014-06-12 14:00:00,68.46,68.53,68.45,68.53,7067.137809187279,47.3322,47.3806,47.3253,47.3806,7067.1378
2014-06-12 14:05:00,68.53,68.54,68.5,68.5,8776.929214635815,47.3806,47.3875,47.3598,47.3598,8776.9292
2014-06-12 14:10:00,68.5,68.53,68.5,68.53,10486.72062008435,47.3598,47.3806,47.3598,47.3806,10486.7206
2014-06-12 14:15:00,68.53,68.6,68.53,68.59,6269.235153311296,47.3806,47.429,47.3806,47.4221,6269.2352
2014-06-12 14:20:00,68.6,68.6,68.54,68.54,11512.595463353471,47.429,47.429,47.3875,47.3875,11512.5955
2014-06-12 14:25:00,68.54,68.57,68.53,68.55,6383.221247007865,47.3875,47.4082,47.3806,47.3944,6383.2212
2014-06-12 14:30:00,68.56,68.56,68.49,68.51,9460.84577681523,47.4013,47.4013,47.3529,47.3668,9460.8458
2014-06-12 14:35:00,68.52,68.53,68.46,68.47,16413.997492305938,47.3737,47.3806,47.3322,47.3391,16413.9975
2014-06-12 14:40:00,68.46,68.52,68.46,68.52,15388.122649036815,47.3322,47.3737,47.3322,47.3737,15388.1226
2014-06-12 14:45:00,68.51,68.53,68.51,68.53,3647.554998290209,47.3668,47.3806,47.3668,47.3806,3647.555
2014-06-12 14:50:00,68.53,68.53,68.49,68.51,12424.484212926023,47.3806,47.3806,47.3529,47.3668,12424.4842
2014-06-12 14:55:00,68.51,68.53,68.48,68.49,15046.16436794711,47.3668,47.3806,47.346,47.3529,15046.1644
2014-06-12 15:00:00,68.49,68.52,68.46,68.49,12652.45640031916,47.3529,47.3737,47.3322,47.3529,12652.4564
2014-06-12 15:05:00,68.49,68.52,68.47,68.47,11284.623275960334,47.3529,47.3737,47.3391,47.3391,11284.6233
2014-06-12 15:10:00,68.46,68.49,68.44,68.48,16641.969679699076,47.3322,47.3529,47.3184,47.346,16641.9697
2014-06-12 15:15:00,68.49,68.52,68.48,68.5,12652.45640031916,47.3529,47.3737,47.346,47.3598,12652.4564
2014-06-12 15:20:00,68.5,68.57,68.49,68.53,12880.428587712298,47.3598,47.4082,47.3529,47.3806,12880.4286
2014-06-12 15:25:00,68.53,68.53,68.47,68.48,12424.484212926023,47.3806,47.3806,47.3391,47.346,12424.4842
2014-06-12 15:30:00,68.49,68.5,68.46,68.46,12652.45640031916,47.3529,47.3598,47.3322,47.3322,12652.4564
2014-06-12 15:35:00,68.47,68.48,68.39,68.39,20973.4412401687,47.3391,47.346,47.2838,47.2838,20973.4412
2014-06-12 15:40:00,68.39,68.49,68.39,68.49,34537.78639006041,47.2838,47.3529,47.2838,47.3529,34537.7864
2014-06-12 15:45:00,68.49,68.55,68.49,68.53,27128.690299783422,47.3529,47.3944,47.3529,47.3806,27128.6903
2014-06-12 15:50:00,68.53,68.62,68.53,68.62,55397.24153653254,47.3806,47.4428,47.3806,47.4428,55397.2415
2014-06-12 15:55:00,68.62,68.65,68.59,68.65,94266.49948706258,47.4428,47.4636,47.4221,47.4636,94266.4995
2014-06-13 09:30:00,68.91,68.91,68.69,68.8,41946.8824803374,47.6433,47.6433,47.4912,47.5673,41946.8825
2014-06-13 09:35:00,68.82,68.84,68.72,68.73,17325.886241878492,47.5811,47.5949,47.5119,47.5189,17325.8862
2014-06-13 09:40:00,68.73,68.82,68.65,68.79,16869.941867092213,47.5189,47.5811,47.4636,47.5603,16869.9419
2014-06-13 09:45:00,68.82,68.9,68.8,68.82,41946.8824803374,47.5811,47.6364,47.5673,47.5811,41946.8825
2014-06-13 09:50:00,68.83,68.93,68.83,68.9,10942.664994870624,47.588,47.6571,47.588,47.6364,10942.665
2014-06-13 09:55:00,68.9,69.06,68.85,69.04,30206.31482959079,47.6364,47.747,47.6018,47.7332,30206.3148
2014-06-13 10:00:00,69.03,69.04,68.92,68.98,20175.53858429272,47.7263,47.7332,47.6502,47.6917,20175.5386
2014-06-13 10:05:00,68.96,69.0,68.92,68.96,18123.788897754475,47.6779,47.7055,47.6502,47.6779,18123.7889
2014-06-13 10:10:00,68.96,68.98,68.92,68.93,22113.30217713439,47.6779,47.6917,47.6502,47.6571,22113.3022
2014-06-13 10:15:00,68.92,69.1,68.92,69.06,31460.16186025305,47.6502,47.7747,47.6502,47.747,31460.1619
2014-06-13 10:20:00,69.06,69.13,69.0,69.1,20061.552490596147,47.747,47.7954,47.7055,47.7747,20061.5525
2014-06-13 10:25:00,69.1,69.14,69.07,69.08,7067.137809187279,47.7747,47.8023,47.7539,47.7608,7067.1378
2014-06-13 10:30:00,69.07,69.19,69.03,69.18,15388.122649036815,47.7539,47.8369,47.7263,47.83,15388.1226
2014-06-13 10:35:00,69.18,69.26,69.17,69.26,12082.525931836317,47.83,47.8853,47.8231,47.8853,12082.5259
2014-06-13 10:40:00,69.27,69.34,69.26,69.33,22113.30217713439,47.8922,47.9406,47.8853,47.9337,22113.3022
2014-06-13 10:45:00,69.34,69.36,69.31,69.33,26216.80155021088,47.9406,47.9544,47.9199,47.9337,26216.8016
2014-06-13 10:50:00,69.33,69.34,69.24,69.26,10828.678901174057,47.9337,47.9406,47.8715,47.8853,10828.6789
2014-06-13 10:55:00,69.27,69.28,69.22,69.27,13222.386868802008,47.8922,47.8991,47.8576,47.8922,13222.3869
2014-06-13 11:00:00,69.29,69.32,69.25,69.32,17895.816710361338,47.906,47.9268,47.8784,47.9268,17895.8167
2014-06-13 11:05:00,69.33,69.36,69.32,69.33,10030.776245298071,47.9337,47.9544,47.9268,47.9337,10030.7762
2014-06-13 11:10:00,69.33,69.33,69.25,69.25,6269.235153311296,47.9337,47.9337,47.8784,47.8784,6269.2352
2014-06-13 11:15:00,69.25,69.27,69.25,69.26,5015.388122649037,47.8784,47.8922,47.8784,47.8853,5015.3881
2014-06-13 11:20:00,69.25,69.25,69.23,69.23,4787.415935255899,47.8784,47.8784,47.8646,47.8646,4787.4159
2014-06-13 11:25:00,69.22,69.24,69.21,69.22,4217.485466773053,47.8576,47.8715,47.8507,47.8576,4217.4855
2014-06-13 11:30:00,69.22,69.23,69.17,69.17,5471.332497435313,47.8576,47.8646,47.8231,47.8231,5471.3325
2014-06-13 11:35:00,69.17,69.21,69.16,69.19,12766.44249401573,47.8231,47.8507,47.8162,47.8369,12766.4425
2014-06-13 11:40:00,69.2,69.2,69.18,69.19,7751.054371366693,47.8438,47.8438,47.83,47.8369,7751.0544
2014-06-13 11:45:00,69.19,69.21,69.17,69.21,7979.026558759831,47.8369,47.8507,47.8231,47.8507,7979.0266
2014-06-13 11:50:00,69.21,69.24,69.21,69.23,5585.318591131882,47.8507,47.8715,47.8507,47.8646,5585.3186
2014-06-13 11:55:00,69.23,69.24,69.22,69.22,4787.415935255899,47.8646,47.8715,47.8576,47.8576,4787.4159
2014-06-13 12:00:00,69.22,69.22,69.18,69.2,5813.29077852502,47.8576,47.8576,47.83,47.8438,5813.2908
2014-06-13 12:05:00,69.2,69.23,69.19,69.19,8776.929214635815,47.8438,47.8646,47.8369,47.8369,8776.9292
2014-06-13 12:10:00,69.19,69.2,69.16,69.16,6839.165621794141,47.8369,47.8438,47.8162,47.8162,6839.1656
2014-06-13 12:15:00,69.16,69.18,69.15,69.17,2621.680155021088,47.8162,47.83,47.8092,47.8231,2621.6802
2014-06-13 12:20:00,69.17,69.19,69.16,69.19,4331.471560469623,47.8231,47.8369,47.8162,47.8369,4331.4716
2014-06-13 12:25:00,69.19,69.21,69.19,69.21,1823.777499145104,47.8369,47.8507,47.8369,47.8507,1823.7775
2014-06-13 12:30:00,69.2,69.21,69.19,69.19,4901.402028952468,47.8438,47.8507,47.8369,47.8369,4901.402
2014-06-13 12:35:00,69.18,69.19,69.13,69.13,4331.471560469623,47.83,47.8369,47.7954,47.7954,4331.4716
2014-06-13 12:40:00,69.13,69.14,69.1,69.1,6383.221247007865,47.7954,47.8023,47.7747,47.7747,6383.2212
2014-06-13 12:45:00,69.11,69.14,69.1,69.11,7637.068277670124,47.7816,47.8023,47.7747,47.7816,7637.0683
2014-06-13 12:50:00,69.11,69.15,69.1,69.13,3875.5271856833465,47.7816,47.8092,47.7747,47.7954,3875.5272
2014-06-13 12:55:00,69.14,69.17,69.14,69.16,4559.443747862761,47.8023,47.8231,47.8023,47.8162,4559.4437
2014-06-13 13:00:00,69.15,69.19,69.15,69.18,7523.082183973555,47.8092,47.8369,47.8092,47.83,7523.0822
2014-06-13 13:05:00,69.18,69.19,69.16,69.17,8776.929214635815,47.83,47.8369,47.8162,47.8231,8776.9292
2014-06-13 13:10:00,69.17,69.17,69.11,69.13,8548.957027242677,47.8231,47.8231,47.7816,47.7954,8548.957
2014-06-13 13:15:00,69.13,69.13,69.07,69.11,7295.109996580417,47.7954,47.7954,47.7539,47.7816,7295.11
2014-06-13 13:20:00,69.11,69.12,69.08,69.09,6611.193434401003,47.7816,47.7885,47.7608,47.7678,6611.1934
2014-06-13 13:25:00,69.09,69.1,69.07,69.07,5927.276872221589,47.7678,47.7747,47.7539,47.7539,5927.2769
2014-06-13 13:30:00,69.08,69.08,69.04,69.05,7979.026558759831,47.7608,47.7608,47.7332,47.7401,7979.0266
2014-06-13 13:35:00,69.05,69.05,69.03,69.03,5357.346403738744,47.7401,47.7401,47.7263,47.7263,5357.3464
2014-06-13 13:40:00,69.03,69.07,69.01,69.07,7979.026558759831,47.7263,47.7539,47.7125,47.7539,7979.0266
2014-06-13 13:45:00,69.07,69.09,69.06,69.06,6839.165621794141,47.7539,47.7678,47.747,47.747,6839.1656
2014-06-13 13:50:00,69.07,69.14,69.07,69.13,5585.318591131882,47.7539,47.8023,47.7539,47.7954,5585.3186
2014-06-13 13:55:00,69.13,69.13,69.11,69.13,3761.5410919867777,47.7954,47.7954,47.7816,47.7954,3761.5411
2014-06-13 14:00:00,69.13,69.14,69.12,69.13,10144.762338994642,47.7954,47.8023,47.7885,47.7954,10144.7623
2014-06-13 14:05:00,69.13,69.13,69.11,69.12,5813.29077852502,47.7954,47.7954,47.7816,47.7885,5813.2908
2014-06-13 14:10:00,69.13,69.13,69.11,69.11,5129.374216345606,47.7954,47.7954,47.7816,47.7816,5129.3742
2014-06-13 14:15:00,69.12,69.18,69.12,69.18,9004.901402028952,47.7885,47.83,47.7885,47.83,9004.9014
2014-06-13 14:20:00,69.17,69.17,69.14,69.14,7295.109996580417,47.8231,47.8231,47.8023,47.8023,7295.11
2014-06-13 14:25:00,69.14,69.16,69.13,69.14,7067.137809187279,47.8023,47.8162,47.7954,47.8023,7067.1378
2014-06-13 14:30:00,69.14,69.15,69.12,69.13,5471.332497435313,47.8023,47.8092,47.7885,47.7954,5471.3325
2014-06-13 14:35:00,69.12,69.14,69.11,69.13,10144.762338994642,47.7885,47.8023,47.7816,47.7954,10144.7623
2014-06-13 14:40:00,69.13,69.14,69.11,69.12,6269.235153311296,47.7954,47.8023,47.7816,47.7885,6269.2352
2014-06-13 14:45:00,69.13,69.16,69.13,69.14,7409.096090276987,47.7954,47.8162,47.7954,47.8023,7409.0961
2014-06-13 14:50:00,69.14,69.14,69.12,69.14,4331.471560469623,47.8023,47.8023,47.7885,47.8023,4331.4716
2014-06-13 14:55:00,69.14,69.14,69.1,69.11,2963.6384361107944,47.8023,47.8023,47.7747,47.7816,2963.6384
2014-06-13 15:00:00,69.12,69.17,69.12,69.12,9118.88749572552,47.7885,47.8231,47.7885,47.7885,9118.8875
2014-06-13 15:05:00,69.12,69.22,69.12,69.21,12196.512025532886,47.7885,47.8576,47.7885,47.8507,12196.512
2014-06-13 15:10:00,69.21,69.21,69.18,69.18,4901.402028952468,47.8507,47.8507,47.83,47.83,4901.402
2014-06-13 15:15:00,69.18,69.19,69.12,69.13,10258.748432691213,47.83,47.8369,47.7885,47.7954,10258.7484
2014-06-13 15:20:00,69.12,69.12,68.65,69.03,15046.16436794711,47.7885,47.7885,47.4636,47.7263,15046.1644
2014-06-13 15:25:00,69.03,69.06,69.02,69.02,9118.88749572552,47.7263,47.747,47.7194,47.7194,9118.8875
2014-06-13 15:30:00,69.01,69.02,68.99,69.0,14476.233899464263,47.7125,47.7194,47.6986,47.7055,14476.2339
2014-06-13 15:35:00,69.01,69.08,69.01,69.07,15730.080930126524,47.7125,47.7608,47.7125,47.7539,15730.0809
2014-06-13 15:40:00,69.07,69.08,69.01,69.04,15502.108742733386,47.7539,47.7608,47.7125,47.7332,15502.1087
2014-06-13 15:45:00,69.03,69.08,69.02,69.05,19377.635928416734,47.7263,47.7608,47.7194,47.7401,19377.6359
2014-06-13 15:50:00,69.05,69.11,69.05,69.09,25988.82936281773,47.7401,47.7816,47.7401,47.7678,25988.8294
2014-06-13 15:55:00,69.09,69.15,69.05,69.14,41718.91029294426,47.7678,47.8092,47.7401,47.8023,41718.9103
2014-06-16 09:30:00,68.84,69.14,68.84,68.86,51635.70044454576,47.5949,47.8023,47.5949,47.6087,51635.7004
2014-06-16 09:35:00,68.95,69.18,68.95,69.18,14590.219993160834,47.671,47.83,47.671,47.83,14590.22
2014-06-16 09:40:00,69.18,69.35,69.18,69.32,13792.317337284852,47.83,47.9475,47.83,47.9268,13792.3173
2014-06-16 09:45:00,69.33,69.36,69.21,69.25,10030.776245298071,47.9337,47.9544,47.8507,47.8784,10030.7762
2014-06-16 09:50:00,69.26,69.31,69.24,69.29,22455.260458224097,47.8853,47.9199,47.8715,47.906,22455.2605
2014-06-16 09:55:00,69.3,69.36,69.29,69.33,15616.094836429957,47.913,47.9544,47.906,47.9337,15616.0948
2014-06-16 10:00:00,69.31,69.36,69.22,69.36,5813.29077852502,47.9199,47.9544,47.8576,47.9544,5813.2908
2014-06-16 10:05:00,69.35,69.42,69.34,69.34,8320.984839849538,47.9475,47.9959,47.9406,47.9406,8320.9848
2014-06-16 10:10:00,69.35,69.4,69.32,69.32,9004.901402028952,47.9475,47.9821,47.9268,47.9268,9004.9014
2014-06-16 10:15:00,69.32,69.34,69.22,69.22,9916.790151601504,47.9268,47.9406,47.8576,47.8576,9916.7902
2014-06-16 10:20:00,69.23,69.24,69.18,69.19,11740.567650746609,47.8646,47.8715,47.83,47.8369,11740.5677
2014-06-16 10:25:00,69.18,69.22,69.13,69.17,11398.609369656902,47.83,47.8576,47.7954,47.8231,11398.6094
2014-06-16 10:30:00,69.17,69.18,69.1,69.11,13564.345149891711,47.8231,47.83,47.7747,47.7816,13564.3451
2014-06-16 10:35:00,69.12,69.16,69.1,69.12,9118.88749572552,47.7885,47.8162,47.7747,47.7885,9118.8875
2014-06-16 10:40:00,69.11,69.18,69.11,69.18,7067.137809187279,47.7816,47.83,47.7816,47.83,7067.1378
2014-06-16 10:45:00,69.18,69.18,69.16,69.16,11968.539838139746,47.83,47.83,47.8162,47.8162,11968.5398
2014-06-16 10:50:00,69.16,69.16,69.13,69.15,3875.5271856833465,47.8162,47.8162,47.7954,47.8092,3875.5272
2014-06-16 10:55:00,69.15,69.18,69.13,69.17,12196.512025532886,47.8092,47.83,47.7954,47.8231,12196.512
2014-06-16 11:00:00,69.16,69.16,69.11,69.11,11170.637182263765,47.8162,47.8162,47.7816,47.7816,11170.6372
2014-06-16 11:05:00,69.11,69.11,69.0,69.01,5585.318591131882,47.7816,47.7816,47.7055,47.7125,5585.3186
2014-06-16 11:10:00,69.01,69.03,69.0,69.02,6155.249059614727,47.7125,47.7263,47.7055,47.7194,6155.2491
2014-06-16 11:15:00,69.01,69.01,68.94,68.96,6839.165621794141,47.7125,47.7125,47.6641,47.6779,6839.1656
2014-06-16 11:20:00,68.96,69.0,68.95,69.0,6953.151715490711,47.6779,47.7055,47.671,47.7055,6953.1517
2014-06-16 11:25:00,69.0,69.0,68.97,68.97,2165.7357802348115,47.7055,47.7055,47.6848,47.6848,2165.7358
2014-06-16 11:30:00,68.97,68.98,68.86,68.86,10486.72062008435,47.6848,47.6917,47.6087,47.6087,10486.7206
2014-06-16 11:35:00,68.86,68.89,68.84,68.86,3077.624529807364,47.6087,47.6295,47.5949,47.6087,3077.6245
2014-06-16 11:40:00,68.85,68.89,68.82,68.89,4787.415935255899,47.6018,47.6295,47.5811,47.6295,4787.4159
2014-06-16 11:45:00,68.89,68.89,68.87,68.88,5813.29077852502,47.6295,47.6295,47.6157,47.6226,5813.2908
2014-06-16 11:50:00,68.88,68.91,68.88,68.91,4331.471560469623,47.6226,47.6433,47.6226,47.6433,4331.4716
2014-06-16 11:55:00,68.92,68.93,68.9,68.92,3191.6106235039324,47.6502,47.6571,47.6364,47.6502,3191.6106
2014-06-16 12:00:00,68.92,68.94,68.9,68.94,4901.402028952468,47.6502,47.6641,47.6364,47.6641,4901.402
2014-06-16 12:05:00,68.94,68.98,68.92,68.96,6497.2073407044345,47.6641,47.6917,47.6502,47.6779,6497.2073
2014-06-16 12:10:00,68.96,69.04,68.96,69.03,5927.276872221589,47.6779,47.7332,47.6779,47.7263,5927.2769
2014-06-16 12:15:00,69.02,69.06,69.02,69.03,4787.415935255899,47.7194,47.747,47.7194,47.7263,4787.4159
2014-06-16 12:20:00,69.03,69.11,69.03,69.1,6269.235153311296,47.7263,47.7816,47.7263,47.7747,6269.2352
2014-06-16 12:25:00,69.11,69.12,69.1,69.1,6953.151715490711,47.7816,47.7885,47.7747,47.7747,6953.1517
2014-06-16 12:30:00,69.11,69.11,69.08,69.09,5357.346403738744,47.7816,47.7816,47.7608,47.7678,5357.3464
2014-06-16 12:35:00,69.09,69.09,69.04,69.04,3077.624529807364,47.7678,47.7678,47.7332,47.7332,3077.6245
2014-06-16 12:40:00,69.04,69.04,69.03,69.03,3647.554998290209,47.7332,47.7332,47.7263,47.7263,3647.555
2014-06-16 12:45:00,69.03,69.03,69.01,69.01,4673.42984155933,47.7263,47.7263,47.7125,47.7125,4673.4298
2014-06-16 12:50:00,69.02,69.08,69.02,69.06,4217.485466773053,47.7194,47.7608,47.7194,47.747,4217.4855
2014-06-16 12:55:00,69.07,69.08,69.06,69.06,2279.7218739313803,47.7539,47.7608,47.747,47.747,2279.7219
2014-06-16 13:00:00,69.05,69.06,69.03,69.06,3647.554998290209,47.7401,47.747,47.7263,47.747,3647.555
2014-06-16 13:05:00,69.07,69.12,69.07,69.12,5243.360310042175,47.7539,47.7885,47.7539,47.7885,5243.3603
2014-06-16 13:10:00,69.12,69.13,69.1,69.1,6497.2073407044345,47.7885,47.7954,47.7747,47.7747,6497.2073
2014-06-16 13:15:00,69.1,69.11,69.08,69.1,6383.221247007865,47.7747,47.7816,47.7608,47.7747,6383.2212
2014-06-16 13:20:00,69.1,69.14,69.1,69.12,4559.443747862761,47.7747,47.8023,47.7747,47.7885,4559.4437
2014-06-16 13:25:00,69.12,69.16,69.11,69.11,6041.262965918158,47.7885,47.8162,47.7816,47.7816,6041.263
2014-06-16 13:30:00,69.11,69.13,69.1,69.1,3875.5271856833465,47.7816,47.7954,47.7747,47.7747,3875.5272
2014-06-16 13:35:00,69.1,69.11,69.08,69.08,5129.374216345606,47.7747,47.7816,47.7608,47.7608,5129.3742
2014-06-16 13:40:00,69.06,69.06,69.04,69.05,2621.680155021088,47.747,47.747,47.7332,47.7401,2621.6802
2014-06-16 13:45:00,69.04,69.04,69.03,69.03,5243.360310042175,47.7332,47.7332,47.7263,47.7263,5243.3603
2014-06-16 13:50:00,69.03,69.06,69.0,69.0,6269.235153311296,47.7263,47.747,47.7055,47.7055,6269.2352
2014-06-16 13:55:00,68.99,69.0,68.96,68.99,8434.970933546107,47.6986,47.7055,47.6779,47.6986,8434.9709
2014-06-16 14:00:00,69.0,69.04,69.0,69.04,5927.276872221589,47.7055,47.7332,47.7055,47.7332,5927.2769
2014-06-16 14:05:00,69.04,69.05,69.0,69.03,10714.692807477488,47.7332,47.7401,47.7055,47.7263,10714.6928
2014-06-16 14:10:00,69.04,69.05,69.03,69.05,5927.276872221589,47.7332,47.7401,47.7263,47.7401,5927.2769
2014-06-16 14:15:00,69.05,69.06,69.04,69.05,5699.304684828451,47.7401,47.747,47.7332,47.7401,5699.3047
2014-06-16 14:20:00,69.04,69.1,69.04,69.09,8776.929214635815,47.7332,47.7747,47.7332,47.7678,8776.9292
2014-06-16 14:25:00,69.08,69.09,69.06,69.07,9916.790151601504,47.7608,47.7678,47.747,47.7539,9916.7902
2014-06-16 14:30:00,69.07,69.09,69.07,69.07,6953.151715490711,47.7539,47.7678,47.7539,47.7539,6953.1517
2014-06-16 14:35:00,69.08,69.12,69.07,69.12,6383.221247007865,47.7608,47.7885,47.7539,47.7885,6383.2212
2014-06-16 14:40:00,69.12,69.12,69.1,69.11,8206.998746152969,47.7885,47.7885,47.7747,47.7816,8206.9987
2014-06-16 14:45:00,69.12,69.15,69.12,69.15,3647.554998290209,47.7885,47.8092,47.7885,47.8092,3647.555
2014-06-16 14:50:00,69.15,69.15,69.1,69.12,7865.040465063263,47.8092,47.8092,47.7747,47.7885,7865.0405
2014-06-16 14:55:00,69.12,69.12,69.02,69.03,11398.609369656902,47.7885,47.7885,47.7194,47.7263,11398.6094
2014-06-16 15:00:00,69.02,69.02,68.97,68.99,15958.053117519665,47.7194,47.7194,47.6848,47.6986,15958.0531
2014-06-16 15:05:00,68.99,69.01,68.97,69.01,7523.082183973555,47.6986,47.7125,47.6848,47.7125,7523.0822
2014-06-16 15:10:00,69.01,69.04,68.99,68.99,14134.27561837456,47.7125,47.7332,47.6986,47.6986,14134.2756
2014-06-16 15:15:00,68.99,68.99,68.95,68.97,12196.512025532886,47.6986,47.6986,47.671,47.6848,12196.512
2014-06-16 15:20:00,68.97,69.01,68.95,68.96,10714.692807477488,47.6848,47.7125,47.671,47.6779,10714.6928
2014-06-16 15:25:00,68.96,68.98,68.96,68.96,9232.87358942209,47.6779,47.6917,47.6779,47.6779,9232.8736
2014-06-16 15:30:00,68.96,68.99,68.96,68.99,18465.74717884418,47.6779,47.6986,47.6779,47.6986,18465.7472
2014-06-16 15:35:00,68.98,69.0,68.98,68.99,13336.372962498575,47.6917,47.7055,47.6917,47.6986,13336.373
2014-06-16 15:40:00,69.0,69.0,68.98,68.98,12424.484212926023,47.7055,47.7055,47.6917,47.6917,12424.4842
2014-06-16 15:45:00,68.99,68.99,68.96,68.96,14248.261712071127,47.6986,47.6986,47.6779,47.6779,14248.2617
2014-06-16 15:50:00,68.96,69.0,68.96,69.0,54143.39450587028,47.6779,47.7055,47.6779,47.7055,54143.3945
2014-06-16 15:55:00,69.0,69.0,68.95,68.99,107032.94198107831,47.7055,47.7055,47.671,47.6986,107032.942
2014-06-17 09:30:00,68.83,68.93,68.72,68.88,56081.15809871196,47.588,47.6571,47.5119,47.6226,56081.1581
2014-06-17 09:35:00,68.87,68.89,68.77,68.78,12766.44249401573,47.6157,47.6295,47.5465,47.5534,12766.4425
2014-06-17 09:40:00,68.78,68.89,68.77,68.89,11968.539838139746,47.5534,47.6295,47.5465,47.6295,11968.5398
2014-06-17 09:45:00,68.92,68.96,68.87,68.92,12766.44249401573,47.6502,47.6779,47.6157,47.6502,12766.4425
2014-06-17 09:50:00,68.91,68.98,68.89,68.93,15844.067023823094,47.6433,47.6917,47.6295,47.6571,15844.067
2014-06-17 09:55:00,68.94,68.98,68.93,68.95,31916.10623503933,47.6641,47.6917,47.6571,47.671,31916.1062
2014-06-17 10:00:00,68.95,69.02,68.94,68.98,21087.427333865267,47.671,47.7194,47.6641,47.6917,21087.4273
2014-06-17 10:05:00,68.98,69.12,68.95,69.02,133135.7574375926,47.6917,47.7885,47.671,47.7194,133135.7574
2014-06-17 10:10:00,69.03,69.04,68.98,68.99,155818.99008320985,47.7263,47.7332,47.6917,47.6986,155818.9901
2014-06-17 10:15:00,68.98,69.03,68.96,68.99,122079.10634902542,47.6917,47.7263,47.6779,47.6986,122079.1063
2014-06-17 10:20:00,69.0,69.1,69.0,69.1,62236.407158326685,47.7055,47.7747,47.7055,47.7747,62236.4072
2014-06-17 10:25:00,69.1,69.15,69.1,69.14,11512.595463353471,47.7747,47.8092,47.7747,47.8023,11512.5955
2014-06-17 10:30:00,69.15,69.15,69.01,69.01,12766.44249401573,47.8092,47.8092,47.7125,47.7125,12766.4425
2014-06-17 10:35:00,69.01,69.1,69.01,69.05,14134.27561837456,47.7125,47.7747,47.7125,47.7401,14134.2756
2014-06-17 10:40:00,69.05,69.07,69.0,69.01,11854.553744443176,47.7401,47.7539,47.7055,47.7125,11854.5537
2014-06-17 10:45:00,69.01,69.02,68.83,68.84,22797.218739313805,47.7125,47.7194,47.588,47.5949,22797.2187
2014-06-17 10:50:00,68.83,68.88,68.79,68.87,9688.817964208369,47.588,47.6226,47.5603,47.6157,9688.818
2014-06-17 10:55:00,68.86,68.88,68.83,68.88,5813.29077852502,47.6087,47.6226,47.588,47.6226,5813.2908
2014-06-17 11:00:00,68.87,68.92,68.86,68.88,35107.71685854326,47.6157,47.6502,47.6087,47.6226,35107.7169
2014-06-17 11:05:00,68.87,68.87,68.75,68.76,11170.637182263765,47.6157,47.6157,47.5327,47.5396,11170.6372
2014-06-17 11:10:00,68.76,68.79,68.73,68.77,5357.346403738744,47.5396,47.5603,47.5189,47.5465,5357.3464
2014-06-17 11:15:00,68.77,68.82,68.77,68.79,19035.677647327026,47.5465,47.5811,47.5465,47.5603,19035.6776
2014-06-17 11:20:00,68.79,68.81,68.77,68.79,7523.082183973555,47.5603,47.5742,47.5465,47.5603,7523.0822
2014-06-17 11:25:00,68.8,68.8,68.75,68.8,12994.414681408867,47.5673,47.5673,47.5327,47.5673,12994.4147
2014-06-17 11:30:00,68.8,68.83,68.8,68.83,6041.262965918158,47.5673,47.588,47.5673,47.588,6041.263
2014-06-17 11:35:00,68.83,68.84,68.82,68.82,8206.998746152969,47.588,47.5949,47.5811,47.5811,8206.9987
2014-06-17 11:40:00,68.82,68.82,68.77,68.78,13222.386868802008,47.5811,47.5811,47.5465,47.5534,13222.3869
2014-06-17 11:45:00,68.78,68.81,68.78,68.8,15616.094836429957,47.5534,47.5742,47.5534,47.5673,15616.0948
2014-06-17 11:50:00,68.81,68.82,68.8,68.82,5813.29077852502,47.5742,47.5811,47.5673,47.5811,5813.2908
2014-06-17 11:55:00,68.82,68.89,68.82,68.88,11170.637182263765,47.5811,47.6295,47.5811,47.6226,11170.6372
2014-06-17 12:00:00,68.89,68.89,68.82,68.84,9802.804057904936,47.6295,47.6295,47.5811,47.5949,9802.8041
2014-06-17 12:05:00,68.85,68.87,68.84,68.87,7637.068277670124,47.6018,47.6157,47.5949,47.6157,7637.0683
2014-06-17 12:10:00,68.87,68.87,68.85,68.87,7409.096090276987,47.6157,47.6157,47.6018,47.6157,7409.0961
2014-06-17 12:15:00,68.87,68.89,68.86,68.87,4331.471560469623,47.6157,47.6295,47.6087,47.6157,4331.4716
2014-06-17 12:20:00,68.87,68.89,68.86,68.89,7637.068277670124,47.6157,47.6295,47.6087,47.6295,7637.0683
2014-06-17 12:25:00,68.88,68.91,68.88,68.89,5927.276872221589,47.6226,47.6433,47.6226,47.6295,5927.2769
2014-06-17 12:30:00,68.89,68.9,68.89,68.89,10258.748432691213,47.6295,47.6364,47.6295,47.6295,10258.7484
2014-06-17 12:35:00,68.89,68.89,68.85,68.87,12196.512025532886,47.6295,47.6295,47.6018,47.6157,12196.512
2014-06-17 12:40:00,68.87,68.89,68.85,68.87,23367.14920779665,47.6157,47.6295,47.6018,47.6157,23367.1492
2014-06-17 12:45:00,68.87,68.88,68.85,68.86,12652.45640031916,47.6157,47.6226,47.6018,47.6087,12652.4564
2014-06-17 12:50:00,68.86,68.89,68.84,68.85,14476.233899464263,47.6087,47.6295,47.5949,47.6018,14476.2339
2014-06-17 12:55:00,68.86,68.86,68.83,68.84,9916.790151601504,47.6087,47.6087,47.588,47.5949,9916.7902
2014-06-17 13:00:00,68.85,68.87,68.75,68.75,40693.03544967514,47.6018,47.6157,47.5327,47.5327,40693.0354
2014-06-17 13:05:00,68.75,68.78,68.74,68.78,9118.88749572552,47.5327,47.5534,47.5258,47.5534,9118.8875
2014-06-17 13:10:00,68.78,68.8,68.75,68.75,21999.31608343782,47.5534,47.5673,47.5327,47.5327,21999.3161
2014-06-17 13:15:00,68.75,68.76,68.75,68.76,8548.957027242677,47.5327,47.5396,47.5327,47.5396,8548.957
2014-06-17 13:20:00,68.76,68.76,68.73,68.73,19833.58030320301,47.5396,47.5396,47.5189,47.5189,19833.5803
2014-06-17 13:25:00,68.74,68.75,68.72,68.72,11398.609369656902,47.5258,47.5327,47.5119,47.5119,11398.6094
2014-06-17 13:30:00,68.73,68.82,68.72,68.81,9574.831870511798,47.5189,47.5811,47.5119,47.5742,9574.8319
2014-06-17 13:35:00,68.8,68.8,68.77,68.78,16072.039211216232,47.5673,47.5673,47.5465,47.5534,16072.0392
2014-06-17 13:40:00,68.78,68.81,68.78,68.81,12538.470306622592,47.5534,47.5742,47.5534,47.5742,12538.4703
2014-06-17 13:45:00,68.81,68.83,68.77,68.77,16072.039211216232,47.5742,47.588,47.5465,47.5465,16072.0392
2014-06-17 13:50:00,68.77,68.8,68.76,68.77,8093.0126524564,47.5465,47.5673,47.5396,47.5465,8093.0127
2014-06-17 13:55:00,68.78,68.82,68.78,68.82,9118.88749572552,47.5534,47.5811,47.5534,47.5811,9118.8875
2014-06-17 14:00:00,68.81,68.81,68.74,68.75,12652.45640031916,47.5742,47.5742,47.5258,47.5327,12652.4564
2014-06-17 14:05:00,68.75,68.78,68.75,68.78,12538.470306622592,47.5327,47.5534,47.5327,47.5534,12538.4703
2014-06-17 14:10:00,68.78,68.82,68.78,68.82,11512.595463353471,47.5534,47.5811,47.5534,47.5811,11512.5955
2014-06-17 14:15:00,68.82,68.86,68.82,68.86,9916.790151601504,47.5811,47.6087,47.5811,47.6087,9916.7902
2014-06-17 14:20:00,68.86,68.89,68.86,68.89,12766.44249401573,47.6087,47.6295,47.6087,47.6295,12766.4425
2014-06-17 14:25:00,68.89,68.9,68.86,68.87,9460.84577681523,47.6295,47.6364,47.6087,47.6157,9460.8458
2014-06-17 14:30:00,68.87,68.89,68.86,68.88,14248.261712071127,47.6157,47.6295,47.6087,47.6226,14248.2617
2014-06-17 14:35:00,68.88,68.89,68.86,68.87,10372.73452638778,47.6226,47.6295,47.6087,47.6157,10372.7345
2014-06-17 14:40:00,68.88,68.89,68.86,68.88,4901.402028952468,47.6226,47.6295,47.6087,47.6226,4901.402
2014-06-17 14:45:00,68.87,68.92,68.87,68.89,9460.84577681523,47.6157,47.6502,47.6157,47.6295,9460.8458
2014-06-17 14:50:00,68.9,68.91,68.88,68.89,8890.915308332384,47.6364,47.6433,47.6226,47.6295,8890.9153
2014-06-17 14:55:00,68.88,68.92,68.88,68.92,9460.84577681523,47.6226,47.6502,47.6226,47.6502,9460.8458
2014-06-17 15:00:00,68.92,68.94,68.92,68.93,10372.73452638778,47.6502,47.6641,47.6502,47.6571,10372.7345
2014-06-17 15:05:00,68.92,68.93,68.84,68.85,17667.844522968197,47.6502,47.6571,47.5949,47.6018,17667.8445
2014-06-17 15:10:00,68.86,68.87,68.84,68.85,8776.929214635815,47.6087,47.6157,47.5949,47.6018,8776.9292
2014-06-17 15:15:00,68.84,68.87,68.84,68.84,16983.927960788784,47.5949,47.6157,47.5949,47.5949,16983.928
2014-06-17 15:20:00,68.85,68.85,68.8,68.8,19377.635928416734,47.6018,47.6018,47.5673,47.5673,19377.6359
2014-06-17 15:25:00,68.8,68.81,68.71,68.75,59842.69919069874,47.5673,47.5742,47.505,47.5327,59842.6992
2014-06-17 15:30:00,68.75,68.77,68.75,68.76,29978.34264219765,47.5327,47.5465,47.5327,47.5396,29978.3426
2014-06-17 15:35:00,68.77,68.77,68.73,68.74,30434.28701698393,47.5465,47.5465,47.5189,47.5258,30434.287
2014-06-17 15:40:00,68.75,68.79,68.75,68.77,28268.55123674912,47.5327,47.5603,47.5327,47.5465,28268.5512
2014-06-17 15:45:00,68.78,68.78,68.73,68.73,35107.71685854326,47.5534,47.5534,47.5189,47.5189,35107.7169
2014-06-17 15:50:00,68.72,68.72,68.63,68.64,93354.61073749005,47.5119,47.5119,47.4497,47.4566,93354.6107
2014-06-17 15:55:00,68.64,68.67,68.61,68.62,146244.15821269806,47.4566,47.4774,47.4359,47.4428,146244.1582
2014-06-18 09:30:00,68.62,68.65,68.44,68.46,60526.61575287815,47.4428,47.4636,47.3184,47.3322,60526.6158
2014-06-18 09:35:00,68.45,68.51,68.36,68.46,32714.00889091531,47.3253,47.3668,47.2631,47.3322,32714.0089
2014-06-18 09:40:00,68.47,68.65,68.45,68.61,67935.71184315514,47.3391,47.4636,47.3253,47.4359,67935.7118
2014-06-18 09:45:00,68.61,68.77,68.61,68.7,20859.45514647213,47.4359,47.5465,47.4359,47.4981,20859.4551
2014-06-18 09:50:00,68.68,68.69,68.56,68.57,28952.46779892853,47.4843,47.4912,47.4013,47.4082,28952.4678
2014-06-18 09:55:00,68.57,68.65,68.56,68.6,22455.260458224097,47.4082,47.4636,47.4013,47.429,22455.2605
2014-06-18 10:00:00,68.6,68.63,68.56,68.6,19833.58030320301,47.429,47.4497,47.4013,47.429,19833.5803
2014-06-18 10:05:00,68.6,68.66,68.57,68.58,20175.53858429272,47.429,47.4705,47.4082,47.4152,20175.5386
2014-06-18 10:10:00,68.57,68.6,68.55,68.55,14020.28952467799,47.4082,47.429,47.3944,47.3944,14020.2895
2014-06-18 10:15:00,68.55,68.6,68.55,68.58,17211.90014818192,47.3944,47.429,47.3944,47.4152,17211.9001
2014-06-18 10:20:00,68.57,68.6,68.55,68.58,20631.482959078992,47.4082,47.429,47.3944,47.4152,20631.483
2014-06-18 10:25:00,68.57,68.6,68.55,68.57,16072.039211216232,47.4082,47.429,47.3944,47.4082,16072.0392
2014-06-18 10:30:00,68.57,68.64,68.56,68.64,34537.78639006041,47.4082,47.4566,47.4013,47.4566,34537.7864
2014-06-18 10:35:00,68.64,68.66,68.61,68.61,20973.4412401687,47.4566,47.4705,47.4359,47.4359,20973.4412
2014-06-18 10:40:00,68.61,68.64,68.56,68.6,20517.496865382425,47.4359,47.4566,47.4013,47.429,20517.4969
2014-06-18 10:45:00,68.6,68.6,68.53,68.55,10030.776245298071,47.429,47.429,47.3806,47.3944,10030.7762
2014-06-18 10:50:00,68.55,68.55,68.51,68.52,13792.317337284852,47.3944,47.3944,47.3668,47.3737,13792.3173
2014-06-18 10:55:00,68.53,68.54,68.41,68.43,17781.830616664767,47.3806,47.3875,47.2976,47.3114,17781.8306
2014-06-18 11:00:00,68.42,68.48,68.4,68.48,8776.929214635815,47.3045,47.346,47.2907,47.346,8776.9292
2014-06-18 11:05:00,68.48,68.56,68.48,68.55,21429.385614954976,47.346,47.4013,47.346,47.3944,21429.3856
2014-06-18 11:10:00,68.55,68.56,68.52,68.53,16527.98358600251,47.3944,47.4013,47.3737,47.3806,16527.9836
2014-06-18 11:15:00,68.53,68.58,68.52,68.54,42744.78513621338,47.3806,47.4152,47.3737,47.3875,42744.7851
2014-06-18 11:20:00,68.54,68.58,68.53,68.55,13906.30343098142,47.3875,47.4152,47.3806,47.3944,13906.3034
2014-06-18 11:25:00,68.54,68.54,68.53,68.54,2735.6662487176563,47.3875,47.3875,47.3806,47.3875,2735.6662
2014-06-18 11:30:00,68.53,68.6,68.52,68.59,63718.22637638208,47.3806,47.429,47.3737,47.4221,63718.2264
2014-06-18 11:35:00,68.59,68.6,68.55,68.56,28040.57904935598,47.4221,47.429,47.3944,47.4013,28040.579
2014-06-18 11:40:00,68.58,68.6,68.57,68.59,13450.359056195144,47.4152,47.429,47.4082,47.4221,13450.3591
2014-06-18 11:45:00,68.59,68.6,68.57,68.57,7181.123902883848,47.4221,47.429,47.4082,47.4082,7181.1239
2014-06-18 11:50:00,68.57,68.6,68.56,68.57,13564.345149891711,47.4082,47.429,47.4013,47.4082,13564.3451
2014-06-18 11:55:00,68.58,68.6,68.57,68.57,4103.4993730764845,47.4152,47.429,47.4082,47.4082,4103.4994
2014-06-18 12:00:00,68.58,68.58,68.52,68.52,16755.955773395646,47.4152,47.4152,47.3737,47.3737,16755.9558
2014-06-18 12:05:00,68.52,68.53,68.52,68.53,4103.4993730764845,47.3737,47.3806,47.3737,47.3806,4103.4994
2014-06-18 12:10:00,68.53,68.53,68.51,68.52,5129.374216345606,47.3806,47.3806,47.3668,47.3737,5129.3742
2014-06-18 12:15:00,68.51,68.54,68.51,68.54,4559.443747862761,47.3668,47.3875,47.3668,47.3875,4559.4437
2014-06-18 12:20:00,68.54,68.54,68.53,68.53,2963.6384361107944,47.3875,47.3875,47.3806,47.3806,2963.6384
2014-06-18 12:25:00,68.53,68.53,68.51,68.52,8093.0126524564,47.3806,47.3806,47.3668,47.3737,8093.0127
2014-06-18 12:30:00,68.52,68.52,68.51,68.52,1823.777499145104,47.3737,47.3737,47.3668,47.3737,1823.7775
2014-06-18 12:35:00,68.52,68.56,68.52,68.53,9004.901402028952,47.3737,47.4013,47.3737,47.3806,9004.9014
2014-06-18 12:40:00,68.54,68.54,68.51,68.53,6611.193434401003,47.3875,47.3875,47.3668,47.3806,6611.1934
2014-06-18 12:45:00,68.53,68.55,68.52,68.53,12652.45640031916,47.3806,47.3944,47.3737,47.3806,12652.4564
2014-06-18 12:50:00,68.54,68.56,68.53,68.53,10714.692807477488,47.3875,47.4013,47.3806,47.3806,10714.6928
2014-06-18 12:55:00,68.55,68.58,68.55,68.56,5015.388122649037,47.3944,47.4152,47.3944,47.4013,5015.3881
2014-06-18 13:00:00,68.57,68.58,68.53,68.53,78878.37683802577,47.4082,47.4152,47.3806,47.3806,78878.3768
2014-06-18 13:05:00,68.53,68.61,68.53,68.56,65200.04559443748,47.3806,47.4359,47.3806,47.4013,65200.0456
2014-06-18 13:10:00,68.57,68.6,68.56,68.56,5699.304684828451,47.4082,47.429,47.4013,47.4013,5699.3047
2014-06-18 13:15:00,68.57,68.63,68.56,68.63,39439.18841901288,47.4082,47.4497,47.4013,47.4497,39439.1884
2014-06-18 13:20:00,68.62,68.65,68.6,68.6,38641.2857631369,47.4428,47.4636,47.429,47.429,38641.2858
2014-06-18 13:25:00,68.61,68.66,68.6,68.64,46848.28450928986,47.4359,47.4705,47.429,47.4566,46848.2845
2014-06-18 13:30:00,68.65,68.65,68.58,68.61,9916.790151601504,47.4636,47.4636,47.4152,47.4359,9916.7902
2014-06-18 13:35:00,68.6,68.6,68.55,68.56,18807.705459933888,47.429,47.429,47.3944,47.4013,18807.7055
2014-06-18 13:40:00,68.58,68.6,68.58,68.6,9118.88749572552,47.4152,47.429,47.4152,47.429,9118.8875
2014-06-18 13:45:00,68.61,68.63,68.6,68.62,2621.680155021088,47.4359,47.4497,47.429,47.4428,2621.6802
2014-06-18 13:50:00,68.63,68.71,68.61,68.71,14248.261712071127,47.4497,47.505,47.4359,47.505,14248.2617
2014-06-18 13:55:00,68.7,68.71,68.68,68.68,7979.026558759831,47.4981,47.505,47.4843,47.4843,7979.0266
2014-06-18 14:00:00,68.67,68.78,68.59,68.59,88453.20870853755,47.4774,47.5534,47.4221,47.4221,88453.2087
2014-06-18 14:05:00,68.62,68.65,68.49,68.65,22227.28827083096,47.4428,47.4636,47.3529,47.4636,22227.2883
2014-06-18 14:10:00,68.66,68.74,68.66,68.73,20403.51077168585,47.4705,47.5258,47.4705,47.5189,20403.5108
2014-06-18 14:15:00,68.72,68.75,68.69,68.72,32144.078422432463,47.5119,47.5327,47.4912,47.5119,32144.0784
2014-06-18 14:20:00,68.73,68.79,68.68,68.77,63148.29590789924,47.5189,47.5603,47.4843,47.5465,63148.2959
2014-06-18 14:25:00,68.78,68.79,68.76,68.78,5015.388122649037,47.5534,47.5603,47.5396,47.5534,5015.3881
2014-06-18 14:30:00,68.79,68.87,68.76,68.8,51293.74216345606,47.5603,47.6157,47.5396,47.5673,51293.7422
2014-06-18 14:35:00,68.81,68.84,68.77,68.77,23253.16311410008,47.5742,47.5949,47.5465,47.5465,23253.1631
2014-06-18 14:40:00,68.77,68.84,68.73,68.8,34309.81420266727,47.5465,47.5949,47.5189,47.5673,34309.8142
2014-06-18 14:45:00,68.79,68.8,68.75,68.78,14248.261712071127,47.5603,47.5673,47.5327,47.5534,14248.2617
2014-06-18 14:50:00,68.8,68.85,68.78,68.82,37387.43873247464,47.5673,47.6018,47.5534,47.5811,37387.4387
2014-06-18 14:55:00,68.82,68.86,68.8,68.84,20403.51077168585,47.5811,47.6087,47.5673,47.5949,20403.5108
2014-06-18 15:00:00,68.85,68.93,68.85,68.89,35677.647327026105,47.6018,47.6571,47.6018,47.6295,35677.6473
2014-06-18 15:05:00,68.89,68.95,68.87,68.89,88795.16698962727,47.6295,47.671,47.6157,47.6295,88795.167
2014-06-18 15:10:00,68.89,68.91,68.82,68.89,75344.80793343212,47.6295,47.6433,47.5811,47.6295,75344.8079
2014-06-18 15:15:00,68.89,68.99,68.89,68.94,46734.2984155933,47.6295,47.6986,47.6295,47.6641,46734.2984
2014-06-18 15:20:00,68.94,68.95,68.9,68.91,12994.414681408867,47.6641,47.671,47.6364,47.6433,12994.4147
2014-06-18 15:25:00,68.92,68.98,68.89,68.98,19263.649834720163,47.6502,47.6917,47.6295,47.6917,19263.6498
2014-06-18 15:30:00,68.97,68.97,68.92,68.94,25532.88498803146,47.6848,47.6848,47.6502,47.6641,25532.885
2014-06-18 15:35:00,68.96,68.96,68.89,68.94,70557.39199817623,47.6779,47.6779,47.6295,47.6641,70557.392
2014-06-18 15:40:00,68.95,69.03,68.91,69.02,50495.83950758007,47.671,47.7263,47.6433,47.7194,50495.8395
2014-06-18 15:45:00,69.02,69.04,68.97,69.01,44568.56263535849,47.7194,47.7332,47.6848,47.7125,44568.5626
2014-06-18 15:50:00,69.0,69.02,68.97,68.98,72267.18340362476,47.7055,47.7194,47.6848,47.6917,72267.1834
2014-06-18 15:55:00,68.97,69.0,68.96,68.97,79106.3490254189,47.6848,47.7055,47.6779,47.6848,79106.349
2014-06-19 09:30:00,69.14,69.24,68.96,69.03,47190.242790379576,47.8023,47.8715,47.6779,47.7263,47190.2428
2014-06-19 09:35:00,69.03,69.09,68.98,68.98,9460.84577681523,47.7263,47.7678,47.6917,47.6917,9460.8458
2014-06-19 09:40:00,68.99,69.06,68.98,69.01,19491.6220221133,47.6986,47.747,47.6917,47.7125,19491.622
2014-06-19 09:45:00,69.03,69.05,68.99,69.0,17439.87233557506,47.7263,47.7401,47.6986,47.7055,17439.8723
2014-06-19 09:50:00,69.01,69.01,68.9,68.92,35107.71685854326,47.7125,47.7125,47.6364,47.6502,35107.7169
2014-06-19 09:55:00,68.9,69.03,68.9,68.99,47532.20107146928,47.6364,47.7263,47.6364,47.6986,47532.2011
2014-06-19 10:00:00,69.0,69.09,68.93,68.97,37501.424826171205,47.7055,47.7678,47.6571,47.6848,37501.4248
2014-06-19 10:05:00,68.98,69.1,68.97,69.08,57448.99122307079,47.6917,47.7747,47.6848,47.7608,57448.9912
2014-06-19 10:10:00,69.08,69.17,69.04,69.09,108742.73338652684,47.7608,47.8231,47.7332,47.7678,108742.7334
2014-06-19 10:15:00,69.09,69.14,69.09,69.1,27812.60686196284,47.7678,47.8023,47.7678,47.7747,27812.6069
2014-06-19 10:20:00,69.1,69.12,69.09,69.1,20403.51077168585,47.7747,47.7885,47.7678,47.7747,20403.5108
2014-06-19 10:25:00,69.1,69.14,69.08,69.13,15502.108742733386,47.7747,47.8023,47.7608,47.7954,15502.1087
2014-06-19 10:30:00,69.13,69.17,69.11,69.11,19833.58030320301,47.7954,47.8231,47.7816,47.7816,19833.5803
2014-06-19 10:35:00,69.1,69.16,69.09,69.11,31688.13404764619,47.7747,47.8162,47.7678,47.7816,31688.134
2014-06-19 10:40:00,69.11,69.18,69.1,69.16,13336.372962498575,47.7816,47.83,47.7747,47.8162,13336.373
2014-06-19 10:45:00,69.16,69.17,69.1,69.1,9118.88749572552,47.8162,47.8231,47.7747,47.7747,9118.8875
2014-06-19 10:50:00,69.11,69.11,69.01,69.01,6383.221247007865,47.7816,47.7816,47.7125,47.7125,6383.2212
2014-06-19 10:55:00,69.0,69.0,68.89,68.97,16072.039211216232,47.7055,47.7055,47.6295,47.6848,16072.0392
2014-06-19 11:00:00,68.96,69.02,68.95,68.95,14704.206086857404,47.6779,47.7194,47.671,47.671,14704.2061
2014-06-19 11:05:00,68.94,68.95,68.89,68.94,4673.42984155933,47.6641,47.671,47.6295,47.6641,4673.4298
2014-06-19 11:10:00,68.94,68.99,68.94,68.99,4331.471560469623,47.6641,47.6986,47.6641,47.6986,4331.4716
2014-06-19 11:15:00,68.98,69.04,68.98,69.04,5813.29077852502,47.6917,47.7332,47.6917,47.7332,5813.2908
2014-06-19 11:20:00,69.04,69.05,68.98,68.98,8776.929214635815,47.7332,47.7401,47.6917,47.6917,8776.9292
2014-06-19 11:25:00,69.0,69.01,68.93,68.93,7067.137809187279,47.7055,47.7125,47.6571,47.6571,7067.1378
2014-06-19 11:30:00,68.93,68.97,68.93,68.94,5699.304684828451,47.6571,47.6848,47.6571,47.6641,5699.3047
2014-06-19 11:35:00,68.95,69.01,68.94,69.01,7637.068277670124,47.671,47.7125,47.6641,47.7125,7637.0683
2014-06-19 11:40:00,69.02,69.03,69.0,69.03,16641.969679699076,47.7194,47.7263,47.7055,47.7263,16641.9697
2014-06-19 11:45:00,69.03,69.06,69.03,69.06,3305.5967172005016,47.7263,47.747,47.7263,47.747,3305.5967
2014-06-19 11:50:00,69.07,69.07,69.03,69.03,5813.29077852502,47.7539,47.7539,47.7263,47.7263,5813.2908
2014-06-19 11:55:00,69.04,69.04,69.0,69.03,6041.262965918158,47.7332,47.7332,47.7055,47.7263,6041.263
2014-06-19 12:00:00,69.03,69.03,69.0,69.0,4217.485466773053,47.7263,47.7263,47.7055,47.7055,4217.4855
2014-06-19 12:05:00,69.02,69.03,69.01,69.02,5585.318591131882,47.7194,47.7263,47.7125,47.7194,5585.3186
2014-06-19 12:10:00,69.02,69.04,69.01,69.04,3989.513279379916,47.7194,47.7332,47.7125,47.7332,3989.5133
2014-06-19 12:15:00,69.03,69.08,69.03,69.08,5129.374216345606,47.7263,47.7608,47.7263,47.7608,5129.3742
2014-06-19 12:20:00,69.08,69.09,69.02,69.03,9232.87358942209,47.7608,47.7678,47.7194,47.7263,9232.8736
2014-06-19 12:25:00,69.03,69.03,68.96,68.96,12538.470306622592,47.7263,47.7263,47.6779,47.6779,12538.4703
2014-06-19 12:30:00,68.96,68.96,68.93,68.94,7751.054371366693,47.6779,47.6779,47.6571,47.6641,7751.0544
2014-06-19 12:35:00,68.94,68.95,68.91,68.94,7181.123902883848,47.6641,47.671,47.6433,47.6641,7181.1239
2014-06-19 12:40:00,68.95,68.98,68.94,68.94,6269.235153311296,47.671,47.6917,47.6641,47.6641,6269.2352
2014-06-19 12:45:00,68.94,68.96,68.94,68.96,4331.471560469623,47.6641,47.6779,47.6641,47.6779,4331.4716
2014-06-19 12:50:00,68.96,68.97,68.92,68.93,4217.485466773053,47.6779,47.6848,47.6502,47.6571,4217.4855
2014-06-19 12:55:00,68.94,68.96,68.91,68.92,4787.415935255899,47.6641,47.6779,47.6433,47.6502,4787.4159
2014-06-19 13:00:00,68.91,68.93,68.85,68.85,13222.386868802008,47.6433,47.6571,47.6018,47.6018,13222.3869
2014-06-19 13:05:00,68.86,68.87,68.84,68.84,2849.6523424142256,47.6087,47.6157,47.5949,47.5949,2849.6523
2014-06-19 13:10:00,68.85,68.86,68.78,68.78,9232.87358942209,47.6018,47.6087,47.5534,47.5534,9232.8736
2014-06-19 13:15:00,68.78,68.81,68.75,68.76,6725.179528097572,47.5534,47.5742,47.5327,47.5396,6725.1795
2014-06-19 13:20:00,68.77,68.81,68.75,68.81,6725.179528097572,47.5465,47.5742,47.5327,47.5742,6725.1795
2014-06-19 13:25:00,68.82,68.85,68.82,68.84,3989.513279379916,47.5811,47.6018,47.5811,47.5949,3989.5133
2014-06-19 13:30:00,68.84,68.84,68.82,68.84,6041.262965918158,47.5949,47.5949,47.5811,47.5949,6041.263
2014-06-19 13:35:00,68.85,68.89,68.85,68.87,6953.151715490711,47.6018,47.6295,47.6018,47.6157,6953.1517
2014-06-19 13:40:00,68.87,68.89,68.83,68.84,7865.040465063263,47.6157,47.6295,47.588,47.5949,7865.0405
2014-06-19 13:45:00,68.85,68.88,68.84,68.87,10030.776245298071,47.6018,47.6226,47.5949,47.6157,10030.7762
2014-06-19 13:50:00,68.87,68.88,68.81,68.81,17667.844522968197,47.6157,47.6226,47.5742,47.5742,17667.8445
2014-06-19 13:55:00,68.82,68.82,68.75,68.77,24734.98233215548,47.5811,47.5811,47.5327,47.5465,24734.9823
2014-06-19 14:00:00,68.77,68.79,68.76,68.79,17097.914054485354,47.5465,47.5603,47.5396,47.5603,17097.9141
2014-06-19 14:05:00,68.8,68.81,68.78,68.8,10600.70671378092,47.5673,47.5742,47.5534,47.5673,10600.7067
2014-06-19 14:10:00,68.8,68.85,68.8,68.84,7409.096090276987,47.5673,47.6018,47.5673,47.5949,7409.0961
2014-06-19 14:15:00,68.84,68.87,68.84,68.86,5813.29077852502,47.5949,47.6157,47.5949,47.6087,5813.2908
2014-06-19 14:20:00,68.86,68.89,68.84,68.85,28382.537330445684,47.6087,47.6295,47.5949,47.6018,28382.5373
2014-06-19 14:25:00,68.85,68.86,68.82,68.82,10030.776245298071,47.6018,47.6087,47.5811,47.5811,10030.7762
2014-06-19 14:30:00,68.82,68.82,68.75,68.76,22797.218739313805,47.5811,47.5811,47.5327,47.5396,22797.2187
2014-06-19 14:35:00,68.76,68.8,68.76,68.8,10030.776245298071,47.5396,47.5673,47.5396,47.5673,10030.7762
2014-06-19 14:40:00,68.81,68.82,68.78,68.78,17895.816710361338,47.5742,47.5811,47.5534,47.5534,17895.8167
2014-06-19 14:45:00,68.79,68.81,68.78,68.81,14020.28952467799,47.5603,47.5742,47.5534,47.5742,14020.2895
2014-06-19 14:50:00,68.81,68.82,68.78,68.8,9916.790151601504,47.5742,47.5811,47.5534,47.5673,9916.7902
2014-06-19 14:55:00,68.8,68.85,68.79,68.83,13222.386868802008,47.5673,47.6018,47.5603,47.588,13222.3869
2014-06-19 15:00:00,68.84,68.87,68.83,68.87,9346.85968311866,47.5949,47.6157,47.588,47.6157,9346.8597
2014-06-19 15:05:00,68.87,68.88,68.84,68.88,12652.45640031916,47.6157,47.6226,47.5949,47.6226,12652.4564
2014-06-19 15:10:00,68.88,68.89,68.85,68.85,12424.484212926023,47.6226,47.6295,47.6018,47.6018,12424.4842
2014-06-19 15:15:00,68.86,68.86,68.79,68.79,18693.71936623732,47.6087,47.6087,47.5603,47.5603,18693.7194
2014-06-19 15:20:00,68.79,68.84,68.79,68.8,31916.10623503933,47.5603,47.5949,47.5603,47.5673,31916.1062
2014-06-19 15:25:00,68.81,68.84,68.8,68.83,22683.23264561724,47.5742,47.5949,47.5673,47.588,22683.2326
2014-06-19 15:30:00,68.83,68.85,68.81,68.82,21543.371708651543,47.588,47.6018,47.5742,47.5811,21543.3717
2014-06-19 15:35:00,68.81,68.82,68.75,68.77,53117.51966260116,47.5742,47.5811,47.5327,47.5465,53117.5197
2014-06-19 15:40:00,68.77,68.79,68.77,68.78,34537.78639006041,47.5465,47.5603,47.5465,47.5534,34537.7864
2014-06-19 15:45:00,68.78,68.79,68.74,68.74,39895.13279379916,47.5534,47.5603,47.5258,47.5258,39895.1328
2014-06-19 15:50:00,68.74,68.79,68.74,68.78,90846.9166761655,47.5258,47.5603,47.5258,47.5534,90846.9167
2014-06-19 15:55:00,68.78,68.82,68.77,68.82,117405.6765074661,47.5534,47.5811,47.5465,47.5811,117405.6765
2014-06-20 09:30:00,69.18,69.22,68.87,69.17,1073521.030434287,47.83,47.8576,47.6157,47.8231,1073521.0304
2014-06-20 09:35:00,69.19,69.22,69.09,69.16,21771.343896044684,47.8369,47.8576,47.7678,47.8162,21771.3439
2014-06-20 09:40:00,69.16,69.3,69.12,69.25,32486.03670352217,47.8162,47.913,47.7885,47.8784,32486.0367
2014-06-20 09:45:00,69.25,69.38,69.23,69.34,18579.73327254075,47.8784,47.9683,47.8646,47.9406,18579.7333
2014-06-20 09:50:00,69.33,69.44,69.33,69.44,14248.261712071127,47.9337,48.0097,47.9337,48.0097,14248.2617
2014-06-20 09:55:00,69.44,69.5,69.43,69.47,13336.372962498575,48.0097,48.0512,48.0028,48.0305,13336.373
2014-06-20 10:00:00,69.48,69.53,69.46,69.53,16983.927960788784,48.0374,48.072,48.0236,48.072,16983.928
2014-06-20 10:05:00,69.52,69.52,69.45,69.51,14020.28952467799,48.0651,48.0651,48.0167,48.0581,14020.2895
2014-06-20 10:10:00,69.52,69.66,69.52,69.63,22797.218739313805,48.0651,48.1619,48.0651,48.1411,22797.2187
2014-06-20 10:15:00,69.61,69.62,69.56,69.58,15502.108742733386,48.1273,48.1342,48.0927,48.1065,15502.1087
2014-06-20 10:20:00,69.56,69.6,69.54,69.56,12880.428587712298,48.0927,48.1204,48.0789,48.0927,12880.4286
2014-06-20 10:25:00,69.56,69.56,69.44,69.44,16755.955773395646,48.0927,48.0927,48.0097,48.0097,16755.9558
2014-06-20 10:30:00,69.45,69.48,69.45,69.46,16186.0253049128,48.0167,48.0374,48.0167,48.0236,16186.0253
2014-06-20 10:35:00,69.46,69.53,69.44,69.53,18693.71936623732,48.0236,48.072,48.0097,48.072,18693.7194
2014-06-20 10:40:00,69.53,69.54,69.51,69.53,17439.87233557506,48.072,48.0789,48.0581,48.072,17439.8723
2014-06-20 10:45:00,69.53,69.6,69.53,69.6,45594.43747862761,48.072,48.1204,48.072,48.1204,45594.4375
2014-06-20 10:50:00,69.6,69.61,69.59,69.6,19035.677647327026,48.1204,48.1273,48.1135,48.1204,19035.6776
2014-06-20 10:55:00,69.6,69.66,69.6,69.64,29864.356548501084,48.1204,48.1619,48.1204,48.148,29864.3565
2014-06-20 11:00:00,69.64,69.68,69.63,69.68,22227.28827083096,48.148,48.1757,48.1411,48.1757,22227.2883
2014-06-20 11:05:00,69.68,69.7,69.65,69.69,32714.00889091531,48.1757,48.1895,48.1549,48.1826,32714.0089
2014-06-20 11:10:00,69.7,69.72,69.66,69.67,12424.484212926023,48.1895,48.2033,48.1619,48.1688,12424.4842
2014-06-20 11:15:00,69.66,69.7,69.66,69.69,11284.623275960334,48.1619,48.1895,48.1619,48.1826,11284.6233
2014-06-20 11:20:00,69.68,69.7,69.68,69.7,7751.054371366693,48.1757,48.1895,48.1757,48.1895,7751.0544
2014-06-20 11:25:00,69.69,69.7,69.68,69.69,9574.831870511798,48.1826,48.1895,48.1757,48.1826,9574.8319
2014-06-20 11:30:00,69.7,69.75,69.68,69.7,27128.690299783422,48.1895,48.2241,48.1757,48.1895,27128.6903
2014-06-20 11:35:00,69.7,69.75,69.7,69.75,53003.5335689046,48.1895,48.2241,48.1895,48.2241,53003.5336
2014-06-20 11:40:00,69.75,69.8,69.75,69.8,6725.179528097572,48.2241,48.2586,48.2241,48.2586,6725.1795
2014-06-20 11:45:00,69.8,69.82,69.8,69.8,9688.817964208369,48.2586,48.2725,48.2586,48.2586,9688.818
2014-06-20 11:50:00,69.8,69.8,69.75,69.77,12082.525931836317,48.2586,48.2586,48.2241,48.2379,12082.5259
2014-06-20 11:55:00,69.78,69.78,69.75,69.77,11056.651088567194,48.2448,48.2448,48.2241,48.2379,11056.6511
2014-06-20 12:00:00,69.77,69.78,69.75,69.75,12538.470306622592,48.2379,48.2448,48.2241,48.2241,12538.4703
2014-06-20 12:05:00,69.75,69.76,69.73,69.74,9460.84577681523,48.2241,48.231,48.2102,48.2172,9460.8458
2014-06-20 12:10:00,69.75,69.75,69.72,69.73,10714.692807477488,48.2241,48.2241,48.2033,48.2102,10714.6928
2014-06-20 12:15:00,69.74,69.75,69.72,69.73,6041.262965918158,48.2172,48.2241,48.2033,48.2102,6041.263
2014-06-20 12:20:00,69.73,69.73,69.7,69.73,8206.998746152969,48.2102,48.2102,48.1895,48.2102,8206.9987
2014-06-20 12:25:00,69.74,69.75,69.72,69.73,10486.72062008435,48.2172,48.2241,48.2033,48.2102,10486.7206
2014-06-20 12:30:00,69.72,69.72,69.68,69.68,3989.513279379916,48.2033,48.2033,48.1757,48.1757,3989.5133
2014-06-20 12:35:00,69.69,69.69,69.68,69.68,5699.304684828451,48.1826,48.1826,48.1757,48.1757,5699.3047
2014-06-20 12:40:00,69.68,69.69,69.66,69.67,14020.28952467799,48.1757,48.1826,48.1619,48.1688,14020.2895
2014-06-20 12:45:00,69.67,69.67,69.6,69.63,9802.804057904936,48.1688,48.1688,48.1204,48.1411,9802.8041
2014-06-20 12:50:00,69.63,69.63,69.6,69.6,7295.109996580417,48.1411,48.1411,48.1204,48.1204,7295.11
2014-06-20 12:55:00,69.6,69.6,69.6,69.6,8662.943120939246,48.1204,48.1204,48.1204,48.1204,8662.9431
2014-06-20 13:00:00,69.6,69.6,69.58,69.58,3761.5410919867777,48.1204,48.1204,48.1065,48.1065,3761.5411
2014-06-20 13:05:00,69.58,69.61,69.58,69.6,7409.096090276987,48.1065,48.1273,48.1065,48.1204,7409.0961
2014-06-20 13:10:00,69.61,69.65,69.6,69.65,19263.649834720163,48.1273,48.1549,48.1204,48.1549,19263.6498
2014-06-20 13:15:00,69.64,69.64,69.61,69.61,10714.692807477488,48.148,48.148,48.1273,48.1273,10714.6928
2014-06-20 13:20:00,69.6,69.64,69.6,69.64,12082.525931836317,48.1204,48.148,48.1204,48.148,12082.5259
2014-06-20 13:25:00,69.63,69.68,69.63,69.66,9574.831870511798,48.1411,48.1757,48.1411,48.1619,9574.8319
2014-06-20 13:30:00,69.66,69.66,69.64,69.64,14020.28952467799,48.1619,48.1619,48.148,48.148,14020.2895
2014-06-20 13:35:00,69.64,69.67,69.64,69.67,7409.096090276987,48.148,48.1688,48.148,48.1688,7409.0961
2014-06-20 13:40:00,69.66,69.68,69.66,69.68,8206.998746152969,48.1619,48.1757,48.1619,48.1757,8206.9987
2014-06-20 13:45:00,69.68,69.72,69.68,69.72,12424.484212926023,48.1757,48.2033,48.1757,48.2033,12424.4842
2014-06-20 13:50:00,69.72,69.74,69.72,69.74,4787.415935255899,48.2033,48.2172,48.2033,48.2172,4787.4159
2014-06-20 13:55:00,69.73,69.74,69.68,69.68,14704.206086857404,48.2102,48.2172,48.1757,48.1757,14704.2061
2014-06-20 14:00:00,69.68,69.69,69.6,69.6,10714.692807477488,48.1757,48.1826,48.1204,48.1204,10714.6928
2014-06-20 14:05:00,69.6,69.67,69.6,69.66,25190.926706941755,48.1204,48.1688,48.1204,48.1619,25190.9267
2014-06-20 14:10:00,69.66,69.68,69.66,69.68,7865.040465063263,48.1619,48.1757,48.1619,48.1757,7865.0405
2014-06-20 14:15:00,69.69,69.71,69.68,69.69,16300.01139860937,48.1826,48.1964,48.1757,48.1826,16300.0114
2014-06-20 14:20:00,69.69,69.69,69.65,69.65,10828.678901174057,48.1826,48.1826,48.1549,48.1549,10828.6789
2014-06-20 14:25:00,69.65,69.68,69.65,69.68,10144.762338994642,48.1549,48.1757,48.1549,48.1757,10144.7623
2014-06-20 14:30:00,69.68,69.69,69.68,69.68,12424.484212926023,48.1757,48.1826,48.1757,48.1757,12424.4842
2014-06-20 14:35:00,69.68,69.7,69.68,69.7,7409.096090276987,48.1757,48.1895,48.1757,48.1895,7409.0961
2014-06-20 14:40:00,69.69,69.69,69.68,69.68,9346.85968311866,48.1826,48.1826,48.1757,48.1757,9346.8597
2014-06-20 14:45:00,69.68,69.69,69.68,69.69,13678.331243588282,48.1757,48.1826,48.1757,48.1826,13678.3312
2014-06-20 14:50:00,69.7,69.7,69.66,69.66,9118.88749572552,48.1895,48.1895,48.1619,48.1619,9118.8875
2014-06-20 14:55:00,69.66,69.67,69.66,69.66,12766.44249401573,48.1619,48.1688,48.1619,48.1619,12766.4425
2014-06-20 15:00:00,69.65,69.65,69.63,69.65,9802.804057904936,48.1549,48.1549,48.1411,48.1549,9802.8041
2014-06-20 15:05:00,69.65,69.67,69.65,69.66,8320.984839849538,48.1549,48.1688,48.1549,48.1619,8320.9848
2014-06-20 15:10:00,69.67,69.73,69.67,69.72,27584.634674569705,48.1688,48.2102,48.1688,48.2033,27584.6347
2014-06-20 15:15:00,69.73,69.75,69.72,69.75,24393.02405106577,48.2102,48.2241,48.2033,48.2241,24393.0241
2014-06-20 15:20:00,69.75,69.77,69.75,69.77,27128.690299783422,48.2241,48.2379,48.2241,48.2379,27128.6903
2014-06-20 15:25:00,69.77,69.78,69.75,69.77,22455.260458224097,48.2379,48.2448,48.2241,48.2379,22455.2605
2014-06-20 15:30:00,69.77,69.82,69.77,69.82,35335.68904593639,48.2379,48.2725,48.2379,48.2725,35335.689
2014-06-20 15:35:00,69.82,69.88,69.82,69.88,24620.99623845891,48.2725,48.314,48.2725,48.314,24620.9962
2014-06-20 15:40:00,69.88,69.89,69.82,69.82,33397.92545309472,48.314,48.3209,48.2725,48.2725,33397.9255
2014-06-20 15:45:00,69.83,69.84,69.82,69.83,21315.399521258405,48.2794,48.2863,48.2725,48.2794,21315.3995
2014-06-20 15:50:00,69.83,69.83,69.71,69.71,119343.44010030777,48.2794,48.2794,48.1964,48.1964,119343.4401
2014-06-20 15:55:00,69.71,69.72,69.68,69.71,150233.67149207796,48.1964,48.2033,48.1757,48.1964,150233.6715
2014-06-23 09:30:00,69.62,69.82,69.62,69.74,39211.21623161974,48.1342,48.2725,48.1342,48.2172,39211.2162
2014-06-23 09:35:00,69.7,69.7,69.55,69.56,10600.70671378092,48.1895,48.1895,48.0858,48.0927,10600.7067
2014-06-23 09:40:00,69.57,69.58,69.24,69.29,34651.772483756984,48.0996,48.1065,47.8715,47.906,34651.7725
2014-06-23 09:45:00,69.27,69.39,69.21,69.35,18693.71936623732,47.8922,47.9752,47.8507,47.9475,18693.7194
2014-06-23 09:50:00,69.33,69.36,69.3,69.36,11854.553744443176,47.9337,47.9544,47.913,47.9544,11854.5537
2014-06-23 09:55:00,69.34,69.34,69.25,69.34,8890.915308332384,47.9406,47.9406,47.8784,47.9406,8890.9153
2014-06-23 10:00:00,69.33,69.42,69.32,69.37,10030.776245298071,47.9337,47.9959,47.9268,47.9613,10030.7762
2014-06-23 10:05:00,69.37,69.39,69.29,69.31,7865.040465063263,47.9613,47.9752,47.906,47.9199,7865.0405
2014-06-23 10:10:00,69.31,69.31,69.24,69.24,12652.45640031916,47.9199,47.9199,47.8715,47.8715,12652.4564
2014-06-23 10:15:00,69.24,69.28,69.19,69.27,10828.678901174057,47.8715,47.8991,47.8369,47.8922,10828.6789
2014-06-23 10:20:00,69.3,69.39,69.3,69.37,9232.87358942209,47.913,47.9752,47.913,47.9613,9232.8736
2014-06-23 10:25:00,69.37,69.39,69.31,69.33,7637.068277670124,47.9613,47.9752,47.9199,47.9337,7637.0683
2014-06-23 10:30:00,69.34,69.44,69.34,69.39,10828.678901174057,47.9406,48.0097,47.9406,47.9752,10828.6789
2014-06-23 10:35:00,69.39,69.42,69.36,69.38,9232.87358942209,47.9752,47.9959,47.9544,47.9683,9232.8736
2014-06-23 10:40:00,69.36,69.41,69.36,69.39,7637.068277670124,47.9544,47.989,47.9544,47.9752,7637.0683
2014-06-23 10:45:00,69.39,69.43,69.39,69.39,9574.831870511798,47.9752,48.0028,47.9752,47.9752,9574.8319
2014-06-23 10:50:00,69.39,69.39,69.33,69.33,6611.193434401003,47.9752,47.9752,47.9337,47.9337,6611.1934
2014-06-23 10:55:00,69.33,69.38,69.33,69.38,7409.096090276987,47.9337,47.9683,47.9337,47.9683,7409.0961
2014-06-23 11:00:00,69.37,69.39,69.36,69.39,9118.88749572552,47.9613,47.9752,47.9544,47.9752,9118.8875
2014-06-23 11:05:00,69.39,69.39,69.35,69.36,9574.831870511798,47.9752,47.9752,47.9475,47.9544,9574.8319
2014-06-23 11:10:00,69.37,69.39,69.33,69.34,11512.595463353471,47.9613,47.9752,47.9337,47.9406,11512.5955
2014-06-23 11:15:00,69.34,69.36,69.32,69.33,12538.470306622592,47.9406,47.9544,47.9268,47.9337,12538.4703
2014-06-23 11:20:00,69.33,69.34,69.31,69.33,12880.428587712298,47.9337,47.9406,47.9199,47.9337,12880.4286
2014-06-23 11:25:00,69.33,69.34,69.25,69.25,11740.567650746609,47.9337,47.9406,47.8784,47.8784,11740.5677
2014-06-23 11:30:00,69.25,69.27,69.25,69.27,11968.539838139746,47.8784,47.8922,47.8784,47.8922,11968.5398
2014-06-23 11:35:00,69.27,69.31,69.25,69.28,8434.970933546107,47.8922,47.9199,47.8784,47.8991,8434.9709
2014-06-23 11:40:00,69.27,69.32,69.25,69.29,10030.776245298071,47.8922,47.9268,47.8784,47.906,10030.7762
2014-06-23 11:45:00,69.28,69.29,69.25,69.26,7637.068277670124,47.8991,47.906,47.8784,47.8853,7637.0683
2014-06-23 11:50:00,69.26,69.28,69.25,69.26,8093.0126524564,47.8853,47.8991,47.8784,47.8853,8093.0127
2014-06-23 11:55:00,69.26,69.26,69.21,69.21,9004.901402028952,47.8853,47.8853,47.8507,47.8507,9004.9014
2014-06-23 12:00:00,69.21,69.24,69.21,69.23,7865.040465063263,47.8507,47.8715,47.8507,47.8646,7865.0405
2014-06-23 12:05:00,69.23,69.25,69.21,69.21,7181.123902883848,47.8646,47.8784,47.8507,47.8507,7181.1239
2014-06-23 12:10:00,69.22,69.22,69.2,69.21,4445.457654166192,47.8576,47.8576,47.8438,47.8507,4445.4577
2014-06-23 12:15:00,69.2,69.24,69.2,69.24,3761.5410919867777,47.8438,47.8715,47.8438,47.8715,3761.5411
2014-06-23 12:20:00,69.24,69.25,69.23,69.24,5243.360310042175,47.8715,47.8784,47.8646,47.8715,5243.3603
2014-06-23 12:25:00,69.25,69.28,69.25,69.28,5927.276872221589,47.8784,47.8991,47.8784,47.8991,5927.2769
2014-06-23 12:30:00,69.28,69.28,69.26,69.27,8548.957027242677,47.8991,47.8991,47.8853,47.8922,8548.957
2014-06-23 12:35:00,69.28,69.29,69.27,69.28,4673.42984155933,47.8991,47.906,47.8922,47.8991,4673.4298
2014-06-23 12:40:00,69.27,69.28,69.27,69.27,4559.443747862761,47.8922,47.8991,47.8922,47.8922,4559.4437
2014-06-23 12:45:00,69.27,69.28,69.25,69.26,5015.388122649037,47.8922,47.8991,47.8784,47.8853,5015.3881
2014-06-23 12:50:00,69.25,69.28,69.25,69.28,4559.443747862761,47.8784,47.8991,47.8784,47.8991,4559.4437
2014-06-23 12:55:00,69.28,69.28,69.25,69.26,4787.415935255899,47.8991,47.8991,47.8784,47.8853,4787.4159
2014-06-23 13:00:00,69.25,69.27,69.25,69.26,5471.332497435313,47.8784,47.8922,47.8784,47.8853,5471.3325
2014-06-23 13:05:00,69.25,69.28,69.25,69.27,3077.624529807364,47.8784,47.8991,47.8784,47.8922,3077.6245
2014-06-23 13:10:00,69.27,69.27,69.24,69.24,3875.5271856833465,47.8922,47.8922,47.8715,47.8715,3875.5272
2014-06-23 13:15:00,69.25,69.26,69.23,69.23,5471.332497435313,47.8784,47.8853,47.8646,47.8646,5471.3325
2014-06-23 13:20:00,69.22,69.24,69.22,69.22,7751.054371366693,47.8576,47.8715,47.8576,47.8576,7751.0544
2014-06-23 13:25:00,69.21,69.22,69.21,69.22,4787.415935255899,47.8507,47.8576,47.8507,47.8576,4787.4159
2014-06-23 13:30:00,69.23,69.23,69.18,69.21,7751.054371366693,47.8646,47.8646,47.83,47.8507,7751.0544
2014-06-23 13:35:00,69.21,69.26,69.21,69.25,5129.374216345606,47.8507,47.8853,47.8507,47.8784,5129.3742
2014-06-23 13:40:00,69.25,69.25,69.21,69.23,5015.388122649037,47.8784,47.8784,47.8507,47.8646,5015.3881
2014-06-23 13:45:00,69.24,69.25,69.22,69.22,4445.457654166192,47.8715,47.8784,47.8576,47.8576,4445.4577
2014-06-23 13:50:00,69.23,69.28,69.22,69.28,5813.29077852502,47.8646,47.8991,47.8576,47.8991,5813.2908
2014-06-23 13:55:00,69.28,69.29,69.26,69.29,10030.776245298071,47.8991,47.906,47.8853,47.906,10030.7762
2014-06-23 14:00:00,69.3,69.31,69.29,69.3,8662.943120939246,47.913,47.9199,47.906,47.913,8662.9431
2014-06-23 14:05:00,69.28,69.3,69.28,69.29,3989.513279379916,47.8991,47.913,47.8991,47.906,3989.5133
2014-06-23 14:10:00,69.3,69.34,69.29,69.33,5243.360310042175,47.913,47.9406,47.906,47.9337,5243.3603
2014-06-23 14:15:00,69.34,69.37,69.34,69.35,9460.84577681523,47.9406,47.9613,47.9406,47.9475,9460.8458
2014-06-23 14:20:00,69.36,69.39,69.35,69.39,7067.137809187279,47.9544,47.9752,47.9475,47.9752,7067.1378
2014-06-23 14:25:00,69.39,69.39,69.34,69.38,6725.179528097572,47.9752,47.9752,47.9406,47.9683,6725.1795
2014-06-23 14:30:00,69.37,69.39,69.37,69.38,4559.443747862761,47.9613,47.9752,47.9613,47.9683,4559.4437
2014-06-23 14:35:00,69.38,69.39,69.37,69.39,6725.179528097572,47.9683,47.9752,47.9613,47.9752,6725.1795
2014-06-23 14:40:00,69.39,69.4,69.38,69.4,7409.096090276987,47.9752,47.9821,47.9683,47.9821,7409.0961
2014-06-23 14:45:00,69.4,69.44,69.4,69.4,6725.179528097572,47.9821,48.0097,47.9821,47.9821,6725.1795
2014-06-23 14:50:00,69.39,69.4,69.39,69.39,6725.179528097572,47.9752,47.9821,47.9752,47.9752,6725.1795
2014-06-23 14:55:00,69.39,69.41,69.39,69.41,6383.221247007865,47.9752,47.989,47.9752,47.989,6383.2212
2014-06-23 15:00:00,69.42,69.44,69.41,69.41,8093.0126524564,47.9959,48.0097,47.989,47.989,8093.0127
2014-06-23 15:05:00,69.41,69.44,69.41,69.44,8206.998746152969,47.989,48.0097,47.989,48.0097,8206.9987
2014-06-23 15:10:00,69.44,69.45,69.4,69.42,9460.84577681523,48.0097,48.0167,47.9821,47.9959,9460.8458
2014-06-23 15:15:00,69.43,69.45,69.43,69.43,3077.624529807364,48.0028,48.0167,48.0028,48.0028,3077.6245
2014-06-23 15:20:00,69.44,69.46,69.44,69.44,10030.776245298071,48.0097,48.0236,48.0097,48.0097,10030.7762
2014-06-23 15:25:00,69.44,69.45,69.42,69.43,11284.623275960334,48.0097,48.0167,47.9959,48.0028,11284.6233
2014-06-23 15:30:00,69.44,69.46,69.44,69.46,8320.984839849538,48.0097,48.0236,48.0097,48.0236,8320.9848
2014-06-23 15:35:00,69.47,69.47,69.41,69.45,21429.385614954976,48.0305,48.0305,47.989,48.0167,21429.3856
2014-06-23 15:40:00,69.46,69.46,69.43,69.43,10600.70671378092,48.0236,48.0236,48.0028,48.0028,10600.7067
2014-06-23 15:45:00,69.43,69.48,69.42,69.47,16983.927960788784,48.0028,48.0374,47.9959,48.0305,16983.928
2014-06-23 15:50:00,69.47,69.5,69.46,69.49,21543.371708651543,48.0305,48.0512,48.0236,48.0443,21543.3717
2014-06-23 15:55:00,69.49,69.52,69.48,69.5,35905.61951441924,48.0443,48.0651,48.0374,48.0512,35905.6195
2014-06-24 09:30:00,69.44,69.44,69.18,69.24,57904.93559785706,48.0097,48.0097,47.83,47.8715,57904.9356
2014-06-24 09:35:00,69.25,69.42,69.18,69.32,12424.484212926023,47.8784,47.9959,47.83,47.9268,12424.4842
2014-06-24 09:40:00,69.39,69.42,69.3,69.35,14590.219993160834,47.9752,47.9959,47.913,47.9475,14590.22
2014-06-24 09:45:00,69.38,69.56,69.38,69.55,6725.179528097572,47.9683,48.0927,47.9683,48.0858,6725.1795
2014-06-24 09:50:00,69.53,69.55,69.51,69.55,6041.262965918158,48.072,48.0858,48.0581,48.0858,6041.263
2014-06-24 09:55:00,69.56,69.66,69.56,69.66,5927.276872221589,48.0927,48.1619,48.0927,48.1619,5927.2769
2014-06-24 10:00:00,69.66,69.68,69.58,69.63,8776.929214635815,48.1619,48.1757,48.1065,48.1411,8776.9292
2014-06-24 10:05:00,69.62,69.82,69.62,69.8,15844.067023823094,48.1342,48.2725,48.1342,48.2586,15844.067
2014-06-24 10:10:00,69.8,69.82,69.72,69.72,12880.428587712298,48.2586,48.2725,48.2033,48.2033,12880.4286
2014-06-24 10:15:00,69.72,69.73,69.68,69.72,8093.0126524564,48.2033,48.2102,48.1757,48.2033,8093.0127
2014-06-24 10:20:00,69.72,69.72,69.68,69.69,9916.790151601504,48.2033,48.2033,48.1757,48.1826,9916.7902
2014-06-24 10:25:00,69.68,69.71,69.66,69.71,9460.84577681523,48.1757,48.1964,48.1619,48.1964,9460.8458
2014-06-24 10:30:00,69.72,69.74,69.72,69.73,7979.026558759831,48.2033,48.2172,48.2033,48.2102,7979.0266
2014-06-24 10:35:00,69.74,69.79,69.74,69.78,7523.082183973555,48.2172,48.2517,48.2172,48.2448,7523.0822
2014-06-24 10:40:00,69.79,69.83,69.78,69.79,9460.84577681523,48.2517,48.2794,48.2448,48.2517,9460.8458
2014-06-24 10:45:00,69.8,69.8,69.76,69.78,7409.096090276987,48.2586,48.2586,48.231,48.2448,7409.0961
2014-06-24 10:50:00,69.78,69.78,69.75,69.77,5471.332497435313,48.2448,48.2448,48.2241,48.2379,5471.3325
2014-06-24 10:55:00,69.79,69.84,69.78,69.82,13108.400775105438,48.2517,48.2863,48.2448,48.2725,13108.4008
2014-06-24 11:00:00,69.82,69.84,69.82,69.83,8093.0126524564,48.2725,48.2863,48.2725,48.2794,8093.0127
2014-06-24 11:05:00,69.83,69.83,69.79,69.81,7295.109996580417,48.2794,48.2794,48.2517,48.2656,7295.11
2014-06-24 11:10:00,69.82,69.82,69.8,69.82,6497.2073407044345,48.2725,48.2725,48.2586,48.2725,6497.2073
2014-06-24 11:15:00,69.82,69.86,69.82,69.83,9232.87358942209,48.2725,48.3001,48.2725,48.2794,9232.8736
2014-06-24 11:20:00,69.84,69.86,69.82,69.85,4559.443747862761,48.2863,48.3001,48.2725,48.2932,4559.4437
2014-06-24 11:25:00,69.84,69.85,69.82,69.82,7295.109996580417,48.2863,48.2932,48.2725,48.2725,7295.11
2014-06-24 11:30:00,69.82,69.84,69.81,69.82,7409.096090276987,48.2725,48.2863,48.2656,48.2725,7409.0961
2014-06-24 11:35:00,69.81,69.82,69.81,69.82,2507.6940613245183,48.2656,48.2725,48.2656,48.2725,2507.6941
2014-06-24 11:40:00,69.81,69.83,69.81,69.83,3761.5410919867777,48.2656,48.2794,48.2656,48.2794,3761.5411
2014-06-24 11:45:00,69.83,69.83,69.82,69.82,4787.415935255899,48.2794,48.2794,48.2725,48.2725,4787.4159
2014-06-24 11:50:00,69.81,69.82,69.8,69.81,6953.151715490711,48.2656,48.2725,48.2586,48.2656,6953.1517
2014-06-24 11:55:00,69.81,69.83,69.8,69.82,6383.221247007865,48.2656,48.2794,48.2586,48.2725,6383.2212
2014-06-24 12:00:00,69.82,69.84,69.8,69.8,5129.374216345606,48.2725,48.2863,48.2586,48.2586,5129.3742
2014-06-24 12:05:00,69.8,69.82,69.8,69.8,3305.5967172005016,48.2586,48.2725,48.2586,48.2586,3305.5967
2014-06-24 12:10:00,69.79,69.8,69.78,69.79,4331.471560469623,48.2517,48.2586,48.2448,48.2517,4331.4716
2014-06-24 12:15:00,69.79,69.82,69.79,69.8,8434.970933546107,48.2517,48.2725,48.2517,48.2586,8434.9709
2014-06-24 12:20:00,69.81,69.81,69.8,69.81,1481.8192180553972,48.2656,48.2656,48.2586,48.2656,1481.8192
2014-06-24 12:25:00,69.81,69.82,69.78,69.82,7409.096090276987,48.2656,48.2725,48.2448,48.2725,7409.0961
2014-06-24 12:30:00,69.82,69.82,69.79,69.81,5357.346403738744,48.2725,48.2725,48.2517,48.2656,5357.3464
2014-06-24 12:35:00,69.81,69.82,69.79,69.8,6839.165621794141,48.2656,48.2725,48.2517,48.2586,6839.1656
2014-06-24 12:40:00,69.8,69.8,69.8,69.8,2621.680155021088,48.2586,48.2586,48.2586,48.2586,2621.6802
2014-06-24 12:45:00,69.8,69.82,69.79,69.82,9346.85968311866,48.2586,48.2725,48.2517,48.2725,9346.8597
2014-06-24 12:50:00,69.82,69.82,69.81,69.81,3761.5410919867777,48.2725,48.2725,48.2656,48.2656,3761.5411
2014-06-24 12:55:00,69.8,69.8,69.75,69.78,6155.249059614727,48.2586,48.2586,48.2241,48.2448,6155.2491
2014-06-24 13:00:00,69.77,69.77,69.7,69.71,12766.44249401573,48.2379,48.2379,48.1895,48.1964,12766.4425
2014-06-24 13:05:00,69.71,69.71,69.68,69.69,10486.72062008435,48.1964,48.1964,48.1757,48.1826,10486.7206
2014-06-24 13:10:00,69.69,69.7,69.66,69.67,7979.026558759831,48.1826,48.1895,48.1619,48.1688,7979.0266
2014-06-24 13:15:00,69.66,69.66,69.58,69.6,15274.136555340248,48.1619,48.1619,48.1065,48.1204,15274.1366
2014-06-24 13:20:00,69.6,69.64,69.6,69.61,7409.096090276987,48.1204,48.148,48.1204,48.1273,7409.0961
2014-06-24 13:25:00,69.61,69.69,69.61,69.69,6155.249059614727,48.1273,48.1826,48.1273,48.1826,6155.2491
2014-06-24 13:30:00,69.69,69.75,69.69,69.73,10714.692807477488,48.1826,48.2241,48.1826,48.2102,10714.6928
2014-06-24 13:35:00,69.72,69.74,69.69,69.74,6839.165621794141,48.2033,48.2172,48.1826,48.2172,6839.1656
2014-06-24 13:40:00,69.74,69.74,69.68,69.68,5243.360310042175,48.2172,48.2172,48.1757,48.1757,5243.3603
2014-06-24 13:45:00,69.68,69.69,69.64,69.66,10258.748432691213,48.1757,48.1826,48.148,48.1619,10258.7484
2014-06-24 13:50:00,69.67,69.68,69.61,69.62,6725.179528097572,48.1688,48.1757,48.1273,48.1342,6725.1795
2014-06-24 13:55:00,69.63,69.64,69.59,69.6,9232.87358942209,48.1411,48.148,48.1135,48.1204,9232.8736
2014-06-24 14:00:00,69.6,69.71,69.6,69.68,19947.56639689958,48.1204,48.1964,48.1204,48.1757,19947.5664
2014-06-24 14:05:00,69.67,69.67,69.6,69.62,6041.262965918158,48.1688,48.1688,48.1204,48.1342,6041.263
2014-06-24 14:10:00,69.62,69.7,69.62,69.69,9232.87358942209,48.1342,48.1895,48.1342,48.1826,9232.8736
2014-06-24 14:15:00,69.69,69.69,69.64,69.65,15274.136555340248,48.1826,48.1826,48.148,48.1549,15274.1366
2014-06-24 14:20:00,69.64,69.65,69.62,69.62,6383.221247007865,48.148,48.1549,48.1342,48.1342,6383.2212
2014-06-24 14:25:00,69.61,69.64,69.57,69.58,12082.525931836317,48.1273,48.148,48.0996,48.1065,12082.5259
2014-06-24 14:30:00,69.57,69.58,69.56,69.56,9802.804057904936,48.0996,48.1065,48.0927,48.0927,9802.8041
2014-06-24 14:35:00,69.57,69.6,69.57,69.58,14590.219993160834,48.0996,48.1204,48.0996,48.1065,14590.22
2014-06-24 14:40:00,69.57,69.61,69.56,69.6,6155.249059614727,48.0996,48.1273,48.0927,48.1204,6155.2491
2014-06-24 14:45:00,69.61,69.64,69.6,69.62,11626.58155705004,48.1273,48.148,48.1204,48.1342,11626.5816
2014-06-24 14:50:00,69.61,69.61,69.56,69.61,10714.692807477488,48.1273,48.1273,48.0927,48.1273,10714.6928
2014-06-24 14:55:00,69.6,69.65,69.6,69.62,10942.664994870624,48.1204,48.1549,48.1204,48.1342,10942.665
2014-06-24 15:00:00,69.61,69.61,69.5,69.53,22797.218739313805,48.1273,48.1273,48.0512,48.072,22797.2187
2014-06-24 15:05:00,69.54,69.55,69.47,69.47,12766.44249401573,48.0789,48.0858,48.0305,48.0305,12766.4425
2014-06-24 15:10:00,69.47,69.47,69.39,69.4,22569.246551920667,48.0305,48.0305,47.9752,47.9821,22569.2466
2014-06-24 15:15:00,69.39,69.42,69.38,69.39,17211.90014818192,47.9752,47.9959,47.9683,47.9752,17211.9001
2014-06-24 15:20:00,69.39,69.39,69.32,69.35,22569.246551920667,47.9752,47.9752,47.9268,47.9475,22569.2466
2014-06-24 15:25:00,69.35,69.42,69.32,69.39,22455.260458224097,47.9475,47.9959,47.9268,47.9752,22455.2605
2014-06-24 15:30:00,69.38,69.43,69.32,69.32,19149.6637410236,47.9683,48.0028,47.9268,47.9268,19149.6637
2014-06-24 15:35:00,69.32,69.32,69.25,69.28,27014.70420608686,47.9268,47.9268,47.8784,47.8991,27014.7042
2014-06-24 15:40:00,69.29,69.38,69.29,69.38,23937.079676279493,47.906,47.9683,47.906,47.9683,23937.0797
2014-06-24 15:45:00,69.37,69.39,69.35,69.38,23139.17702040352,47.9613,47.9752,47.9475,47.9683,23139.177
2014-06-24 15:50:00,69.37,69.39,69.32,69.35,25760.8571754246,47.9613,47.9752,47.9268,47.9475,25760.8572
2014-06-24 15:55:00,69.34,69.4,69.33,69.37,46620.31232189673,47.9406,47.9821,47.9337,47.9613,46620.3123
2014-06-25 09:30:00,69.1,69.5,68.96,69.5,34309.81420266727,47.7747,48.0512,47.6779,48.0512,34309.8142
2014-06-25 09:35:00,69.46,69.46,69.21,69.31,17097.914054485354,48.0236,48.0236,47.8507,47.9199,17097.9141
2014-06-25 09:40:00,69.35,69.4,69.27,69.39,20973.4412401687,47.9475,47.9821,47.8922,47.9752,20973.4412
2014-06-25 09:45:00,69.39,69.44,69.34,69.39,18123.788897754475,47.9752,48.0097,47.9406,47.9752,18123.7889
2014-06-25 09:50:00,69.39,69.5,69.39,69.46,9460.84577681523,47.9752,48.0512,47.9752,48.0236,9460.8458
2014-06-25 09:55:00,69.46,69.49,69.43,69.43,7865.040465063263,48.0236,48.0443,48.0028,48.0028,7865.0405
2014-06-25 10:00:00,69.43,69.47,69.4,69.42,17667.844522968197,48.0028,48.0305,47.9821,47.9959,17667.8445
2014-06-25 10:05:00,69.41,69.41,69.35,69.36,11284.623275960334,47.989,47.989,47.9475,47.9544,11284.6233
2014-06-25 10:10:00,69.36,69.46,69.33,69.44,11512.595463353471,47.9544,48.0236,47.9337,48.0097,11512.5955
2014-06-25 10:15:00,69.43,69.44,69.34,69.34,5243.360310042175,48.0028,48.0097,47.9406,47.9406,5243.3603
2014-06-25 10:20:00,69.35,69.4,69.32,69.32,7865.040465063263,47.9475,47.9821,47.9268,47.9268,7865.0405
2014-06-25 10:25:00,69.32,69.41,69.32,69.39,6041.262965918158,47.9268,47.989,47.9268,47.9752,6041.263
2014-06-25 10:30:00,69.39,69.49,69.39,69.47,7295.109996580417,47.9752,48.0443,47.9752,48.0305,7295.11
2014-06-25 10:35:00,69.46,69.49,69.43,69.49,9004.901402028952,48.0236,48.0443,48.0028,48.0443,9004.9014
2014-06-25 10:40:00,69.48,69.56,69.47,69.53,12880.428587712298,48.0374,48.0927,48.0305,48.072,12880.4286
2014-06-25 10:45:00,69.52,69.56,69.5,69.53,6383.221247007865,48.0651,48.0927,48.0512,48.072,6383.2212
2014-06-25 10:50:00,69.53,69.6,69.53,69.57,7181.123902883848,48.072,48.1204,48.072,48.0996,7181.1239
2014-06-25 10:55:00,69.57,69.63,69.57,69.63,6725.179528097572,48.0996,48.1411,48.0996,48.1411,6725.1795
2014-06-25 11:00:00,69.63,69.63,69.58,69.6,6839.165621794141,48.1411,48.1411,48.1065,48.1204,6839.1656
2014-06-25 11:05:00,69.61,69.64,69.6,69.63,5243.360310042175,48.1273,48.148,48.1204,48.1411,5243.3603
2014-06-25 11:10:00,69.63,69.68,69.63,69.65,7067.137809187279,48.1411,48.1757,48.1411,48.1549,7067.1378
2014-06-25 11:15:00,69.65,69.65,69.57,69.57,10714.692807477488,48.1549,48.1549,48.0996,48.0996,10714.6928
2014-06-25 11:20:00,69.57,69.61,69.57,69.6,7409.096090276987,48.0996,48.1273,48.0996,48.1204,7409.0961
2014-06-25 11:25:00,69.6,69.62,69.51,69.53,5471.332497435313,48.1204,48.1342,48.0581,48.072,5471.3325
2014-06-25 11:30:00,69.53,69.55,69.49,69.49,4331.471560469623,48.072,48.0858,48.0443,48.0443,4331.4716
2014-06-25 11:35:00,69.48,69.48,69.44,69.47,11170.637182263765,48.0374,48.0374,48.0097,48.0305,11170.6372
2014-06-25 11:40:00,69.49,69.54,69.49,69.54,5585.318591131882,48.0443,48.0789,48.0443,48.0789,5585.3186
2014-06-25 11:45:00,69.55,69.55,69.46,69.46,11056.651088567194,48.0858,48.0858,48.0236,48.0236,11056.6511
2014-06-25 11:50:00,69.47,69.52,69.47,69.52,4787.415935255899,48.0305,48.0651,48.0305,48.0651,4787.4159
2014-06-25 11:55:00,69.49,69.53,69.48,69.52,3875.5271856833465,48.0443,48.072,48.0374,48.0651,3875.5272
2014-06-25 12:00:00,69.51,69.54,69.51,69.53,4559.443747862761,48.0581,48.0789,48.0581,48.072,4559.4437
2014-06-25 12:05:00,69.53,69.54,69.47,69.48,6497.2073407044345,48.072,48.0789,48.0305,48.0374,6497.2073
2014-06-25 12:10:00,69.48,69.49,69.47,69.48,3761.5410919867777,48.0374,48.0443,48.0305,48.0374,3761.5411
2014-06-25 12:15:00,69.48,69.53,69.48,69.52,6611.193434401003,48.0374,48.072,48.0374,48.0651,6611.1934
2014-06-25 12:20:00,69.52,69.53,69.49,69.51,3989.513279379916,48.0651,48.072,48.0443,48.0581,3989.5133
2014-06-25 12:25:00,69.5,69.54,69.49,69.54,10258.748432691213,48.0512,48.0789,48.0443,48.0789,10258.7484
2014-06-25 12:30:00,69.53,69.59,69.52,69.58,8548.957027242677,48.072,48.1135,48.0651,48.1065,8548.957
2014-06-25 12:35:00,69.58,69.63,69.58,69.61,11626.58155705004,48.1065,48.1411,48.1065,48.1273,11626.5816
2014-06-25 12:40:00,69.6,69.6,69.53,69.53,17895.816710361338,48.1204,48.1204,48.072,48.072,17895.8167
2014-06-25 12:45:00,69.53,69.53,69.48,69.48,5471.332497435313,48.072,48.072,48.0374,48.0374,5471.3325
2014-06-25 12:50:00,69.48,69.5,69.47,69.49,4673.42984155933,48.0374,48.0512,48.0305,48.0443,4673.4298
2014-06-25 12:55:00,69.48,69.48,69.46,69.47,4103.4993730764845,48.0374,48.0374,48.0236,48.0305,4103.4994
2014-06-25 13:00:00,69.48,69.56,69.48,69.55,17211.90014818192,48.0374,48.0927,48.0374,48.0858,17211.9001
2014-06-25 13:05:00,69.55,69.56,69.51,69.51,8320.984839849538,48.0858,48.0927,48.0581,48.0581,8320.9848
2014-06-25 13:10:00,69.5,69.5,69.46,69.46,6497.2073407044345,48.0512,48.0512,48.0236,48.0236,6497.2073
2014-06-25 13:15:00,69.47,69.48,69.43,69.44,5129.374216345606,48.0305,48.0374,48.0028,48.0097,5129.3742
2014-06-25 13:20:00,69.43,69.44,69.42,69.44,5015.388122649037,48.0028,48.0097,47.9959,48.0097,5015.3881
2014-06-25 13:25:00,69.43,69.46,69.41,69.41,7067.137809187279,48.0028,48.0236,47.989,47.989,7067.1378
2014-06-25 13:30:00,69.42,69.45,69.41,69.42,7067.137809187279,47.9959,48.0167,47.989,47.9959,7067.1378
2014-06-25 13:35:00,69.43,69.43,69.39,69.4,6269.235153311296,48.0028,48.0028,47.9752,47.9821,6269.2352
2014-06-25 13:40:00,69.39,69.41,69.37,69.4,6725.179528097572,47.9752,47.989,47.9613,47.9821,6725.1795
2014-06-25 13:45:00,69.4,69.42,69.4,69.42,2165.7357802348115,47.9821,47.9959,47.9821,47.9959,2165.7358
2014-06-25 13:50:00,69.41,69.52,69.41,69.52,18807.705459933888,47.989,48.0651,47.989,48.0651,18807.7055
2014-06-25 13:55:00,69.51,69.6,69.5,69.56,16072.039211216232,48.0581,48.1204,48.0512,48.0927,16072.0392
2014-06-25 14:00:00,69.56,69.57,69.53,69.57,7637.068277670124,48.0927,48.0996,48.072,48.0996,7637.0683
2014-06-25 14:05:00,69.57,69.59,69.55,69.56,12424.484212926023,48.0996,48.1135,48.0858,48.0927,12424.4842
2014-06-25 14:10:00,69.56,69.57,69.54,69.55,6611.193434401003,48.0927,48.0996,48.0789,48.0858,6611.1934
2014-06-25 14:15:00,69.56,69.59,69.56,69.58,9346.85968311866,48.0927,48.1135,48.0927,48.1065,9346.8597
2014-06-25 14:20:00,69.59,69.65,69.59,69.63,8320.984839849538,48.1135,48.1549,48.1135,48.1411,8320.9848
2014-06-25 14:25:00,69.62,69.66,69.62,69.63,5585.318591131882,48.1342,48.1619,48.1342,48.1411,5585.3186
2014-06-25 14:30:00,69.64,69.65,69.6,69.65,7295.109996580417,48.148,48.1549,48.1204,48.1549,7295.11
2014-06-25 14:35:00,69.64,69.64,69.61,69.62,6269.235153311296,48.148,48.148,48.1273,48.1342,6269.2352
2014-06-25 14:40:00,69.62,69.64,69.6,69.6,6155.249059614727,48.1342,48.148,48.1204,48.1204,6155.2491
2014-06-25 14:45:00,69.6,69.6,69.57,69.6,8548.957027242677,48.1204,48.1204,48.0996,48.1204,8548.957
2014-06-25 14:50:00,69.6,69.62,69.6,69.61,10600.70671378092,48.1204,48.1342,48.1204,48.1273,10600.7067
2014-06-25 14:55:00,69.6,69.62,69.55,69.55,8776.929214635815,48.1204,48.1342,48.0858,48.0858,8776.9292
2014-06-25 15:00:00,69.55,69.58,69.54,69.54,7979.026558759831,48.0858,48.1065,48.0789,48.0789,7979.0266
2014-06-25 15:05:00,69.55,69.58,69.55,69.57,6611.193434401003,48.0858,48.1065,48.0858,48.0996,6611.1934
2014-06-25 15:10:00,69.56,69.58,69.53,69.57,11170.637182263765,48.0927,48.1065,48.072,48.0996,11170.6372
2014-06-25 15:15:00,69.56,69.57,69.54,69.55,8320.984839849538,48.0927,48.0996,48.0789,48.0858,8320.9848
2014-06-25 15:20:00,69.56,69.6,69.56,69.59,9688.817964208369,48.0927,48.1204,48.0927,48.1135,9688.818
2014-06-25 15:25:00,69.6,69.64,69.6,69.63,26102.815456514305,48.1204,48.148,48.1204,48.1411,26102.8155
2014-06-25 15:30:00,69.63,69.67,69.63,69.67,11740.567650746609,48.1411,48.1688,48.1411,48.1688,11740.5677
2014-06-25 15:35:00,69.67,69.69,69.67,69.68,16755.955773395646,48.1688,48.1826,48.1688,48.1757,16755.9558
2014-06-25 15:40:00,69.67,69.68,69.63,69.63,12310.498119229454,48.1688,48.1757,48.1411,48.1411,12310.4981
2014-06-25 15:45:00,69.64,69.65,69.56,69.56,20403.51077168585,48.148,48.1549,48.0927,48.0927,20403.5108
2014-06-25 15:50:00,69.56,69.58,69.54,69.54,37273.45263877807,48.0927,48.1065,48.0789,48.0789,37273.4526
2014-06-25 15:55:00,69.54,69.57,69.51,69.53,59044.79653482275,48.0789,48.0996,48.0581,48.072,59044.7965
2014-06-26 09:30:00,69.53,69.55,69.29,69.45,29408.41217371481,48.072,48.0858,47.906,48.0167,29408.4122
2014-06-26 09:35:00,69.46,69.48,69.36,69.46,9460.84577681523,48.0236,48.0374,47.9544,48.0236,9460.8458
2014-06-26 09:40:00,69.43,69.46,69.3,69.32,13678.331243588282,48.0028,48.0236,47.913,47.9268,13678.3312
2014-06-26 09:45:00,69.3,69.31,69.2,69.23,13906.30343098142,47.913,47.9199,47.8438,47.8646,13906.3034
2014-06-26 09:50:00,69.18,69.18,69.06,69.1,16755.955773395646,47.83,47.83,47.747,47.7747,16755.9558
2014-06-26 09:55:00,69.1,69.16,69.1,69.11,10828.678901174057,47.7747,47.8162,47.7747,47.7816,10828.6789
2014-06-26 10:00:00,69.1,69.1,68.99,69.05,21543.371708651543,47.7747,47.7747,47.6986,47.7401,21543.3717
2014-06-26 10:05:00,69.05,69.08,68.99,69.03,14020.28952467799,47.7401,47.7608,47.6986,47.7263,14020.2895
2014-06-26 10:10:00,69.05,69.14,69.05,69.09,12766.44249401573,47.7401,47.8023,47.7401,47.7678,12766.4425
2014-06-26 10:15:00,69.09,69.14,69.09,69.13,12994.414681408867,47.7678,47.8023,47.7678,47.7954,12994.4147
2014-06-26 10:20:00,69.13,69.16,69.08,69.08,11740.567650746609,47.7954,47.8162,47.7608,47.7608,11740.5677
2014-06-26 10:25:00,69.09,69.1,69.03,69.06,7637.068277670124,47.7678,47.7747,47.7263,47.747,7637.0683
2014-06-26 10:30:00,69.06,69.08,69.03,69.07,5015.388122649037,47.747,47.7608,47.7263,47.7539,5015.3881
2014-06-26 10:35:00,69.08,69.1,69.01,69.02,6611.193434401003,47.7608,47.7747,47.7125,47.7194,6611.1934
2014-06-26 10:40:00,69.02,69.07,68.98,69.04,11170.637182263765,47.7194,47.7539,47.6917,47.7332,11170.6372
2014-06-26 10:45:00,69.04,69.05,69.0,69.03,6269.235153311296,47.7332,47.7401,47.7055,47.7263,6269.2352
2014-06-26 10:50:00,69.05,69.09,69.04,69.04,8890.915308332384,47.7401,47.7678,47.7332,47.7332,8890.9153
2014-06-26 10:55:00,69.03,69.08,69.02,69.07,6725.179528097572,47.7263,47.7608,47.7194,47.7539,6725.1795
2014-06-26 11:00:00,69.09,69.2,69.09,69.18,7181.123902883848,47.7678,47.8438,47.7678,47.83,7181.1239
2014-06-26 11:05:00,69.19,69.2,69.16,69.17,6041.262965918158,47.8369,47.8438,47.8162,47.8231,6041.263
2014-06-26 11:10:00,69.18,69.2,69.17,69.17,4331.471560469623,47.83,47.8438,47.8231,47.8231,4331.4716
2014-06-26 11:15:00,69.17,69.18,69.1,69.1,14932.178274250542,47.8231,47.83,47.7747,47.7747,14932.1783
2014-06-26 11:20:00,69.14,69.18,69.13,69.18,3761.5410919867777,47.8023,47.83,47.7954,47.83,3761.5411
2014-06-26 11:25:00,69.19,69.19,69.15,69.18,5471.332497435313,47.8369,47.8369,47.8092,47.83,5471.3325
2014-06-26 11:30:00,69.18,69.21,69.13,69.16,4673.42984155933,47.83,47.8507,47.7954,47.8162,4673.4298
2014-06-26 11:35:00,69.17,69.25,69.17,69.23,14362.247805767696,47.8231,47.8784,47.8231,47.8646,14362.2478
2014-06-26 11:40:00,69.22,69.29,69.22,69.29,5129.374216345606,47.8576,47.906,47.8576,47.906,5129.3742
2014-06-26 11:45:00,69.29,69.3,69.25,69.26,5129.374216345606,47.906,47.913,47.8784,47.8853,5129.3742
2014-06-26 11:50:00,69.26,69.31,69.23,69.28,6041.262965918158,47.8853,47.9199,47.8646,47.8991,6041.263
2014-06-26 11:55:00,69.28,69.32,69.28,69.31,5357.346403738744,47.8991,47.9268,47.8991,47.9199,5357.3464
2014-06-26 12:00:00,69.31,69.32,69.31,69.32,3533.56890459364,47.9199,47.9268,47.9199,47.9268,3533.5689
2014-06-26 12:05:00,69.32,69.32,69.27,69.31,3989.513279379916,47.9268,47.9268,47.8922,47.9199,3989.5133
2014-06-26 12:10:00,69.31,69.31,69.25,69.26,3077.624529807364,47.9199,47.9199,47.8784,47.8853,3077.6245
2014-06-26 12:15:00,69.27,69.28,69.25,69.26,2507.6940613245183,47.8922,47.8991,47.8784,47.8853,2507.6941
2014-06-26 12:20:00,69.28,69.3,69.27,69.27,4445.457654166192,47.8991,47.913,47.8922,47.8922,4445.4577
2014-06-26 12:25:00,69.27,69.27,69.24,69.26,4559.443747862761,47.8922,47.8922,47.8715,47.8853,4559.4437
2014-06-26 12:30:00,69.26,69.3,69.24,69.3,3077.624529807364,47.8853,47.913,47.8715,47.913,3077.6245
2014-06-26 12:35:00,69.29,69.29,69.25,69.27,6839.165621794141,47.906,47.906,47.8784,47.8922,6839.1656
2014-06-26 12:40:00,69.25,69.26,69.23,69.24,5927.276872221589,47.8784,47.8853,47.8646,47.8715,5927.2769
2014-06-26 12:45:00,69.25,69.25,69.21,69.24,5357.346403738744,47.8784,47.8784,47.8507,47.8715,5357.3464
2014-06-26 12:50:00,69.24,69.26,69.21,69.21,5129.374216345606,47.8715,47.8853,47.8507,47.8507,5129.3742
2014-06-26 12:55:00,69.21,69.22,69.21,69.21,3305.5967172005016,47.8507,47.8576,47.8507,47.8507,3305.5967
2014-06-26 13:00:00,69.2,69.24,69.19,69.22,4331.471560469623,47.8438,47.8715,47.8369,47.8576,4331.4716
2014-06-26 13:05:00,69.23,69.25,69.21,69.25,2963.6384361107944,47.8646,47.8784,47.8507,47.8784,2963.6384
2014-06-26 13:10:00,69.23,69.24,69.21,69.21,6725.179528097572,47.8646,47.8715,47.8507,47.8507,6725.1795
2014-06-26 13:15:00,69.21,69.22,69.19,69.19,4673.42984155933,47.8507,47.8576,47.8369,47.8369,4673.4298
2014-06-26 13:20:00,69.19,69.3,69.19,69.29,15730.080930126524,47.8369,47.913,47.8369,47.906,15730.0809
2014-06-26 13:25:00,69.29,69.33,69.29,69.32,5927.276872221589,47.906,47.9337,47.906,47.9268,5927.2769
2014-06-26 13:30:00,69.32,69.34,69.32,69.32,7409.096090276987,47.9268,47.9406,47.9268,47.9268,7409.0961
2014-06-26 13:35:00,69.32,69.38,69.31,69.37,8776.929214635815,47.9268,47.9683,47.9199,47.9613,8776.9292
2014-06-26 13:40:00,69.38,69.39,69.34,69.35,7979.026558759831,47.9683,47.9752,47.9406,47.9475,7979.0266
2014-06-26 13:45:00,69.35,69.39,69.35,69.39,3077.624529807364,47.9475,47.9752,47.9475,47.9752,3077.6245
2014-06-26 13:50:00,69.38,69.4,69.37,69.39,5585.318591131882,47.9683,47.9821,47.9613,47.9752,5585.3186
2014-06-26 13:55:00,69.39,69.39,69.36,69.37,3761.5410919867777,47.9752,47.9752,47.9544,47.9613,3761.5411
2014-06-26 14:00:00,69.36,69.39,69.36,69.37,5129.374216345606,47.9544,47.9752,47.9544,47.9613,5129.3742
2014-06-26 14:05:00,69.37,69.4,69.35,69.38,7637.068277670124,47.9613,47.9821,47.9475,47.9683,7637.0683
2014-06-26 14:10:00,69.39,69.39,69.34,69.35,7523.082183973555,47.9752,47.9752,47.9406,47.9475,7523.0822
2014-06-26 14:15:00,69.35,69.36,69.32,69.33,10258.748432691213,47.9475,47.9544,47.9268,47.9337,10258.7484
2014-06-26 14:20:00,69.32,69.33,69.32,69.33,8093.0126524564,47.9268,47.9337,47.9268,47.9337,8093.0127
2014-06-26 14:25:00,69.33,69.39,69.32,69.39,6611.193434401003,47.9337,47.9752,47.9268,47.9752,6611.1934
2014-06-26 14:30:00,69.39,69.39,69.36,69.38,3647.554998290209,47.9752,47.9752,47.9544,47.9683,3647.555
2014-06-26 14:35:00,69.38,69.39,69.37,69.39,5927.276872221589,47.9683,47.9752,47.9613,47.9752,5927.2769
2014-06-26 14:40:00,69.39,69.39,69.37,69.39,5129.374216345606,47.9752,47.9752,47.9613,47.9752,5129.3742
2014-06-26 14:45:00,69.39,69.39,69.36,69.38,4217.485466773053,47.9752,47.9752,47.9544,47.9683,4217.4855
2014-06-26 14:50:00,69.38,69.4,69.37,69.39,5129.374216345606,47.9683,47.9821,47.9613,47.9752,5129.3742
2014-06-26 14:55:00,69.39,69.39,69.37,69.37,4445.457654166192,47.9752,47.9752,47.9613,47.9613,4445.4577
2014-06-26 15:00:00,69.37,69.39,69.36,69.37,10828.678901174057,47.9613,47.9752,47.9544,47.9613,10828.6789
2014-06-26 15:05:00,69.38,69.44,69.38,69.43,12196.512025532886,47.9683,48.0097,47.9683,48.0028,12196.512
2014-06-26 15:10:00,69.44,69.44,69.39,69.4,4217.485466773053,48.0097,48.0097,47.9752,47.9821,4217.4855
2014-06-26 15:15:00,69.4,69.42,69.39,69.39,12994.414681408867,47.9821,47.9959,47.9752,47.9752,12994.4147
2014-06-26 15:20:00,69.38,69.41,69.37,69.39,10600.70671378092,47.9683,47.989,47.9613,47.9752,10600.7067
2014-06-26 15:25:00,69.39,69.39,69.37,69.37,7523.082183973555,47.9752,47.9752,47.9613,47.9613,7523.0822
2014-06-26 15:30:00,69.36,69.37,69.35,69.37,10372.73452638778,47.9544,47.9613,47.9475,47.9613,10372.7345
2014-06-26 15:35:00,69.36,69.39,69.35,69.38,12424.484212926023,47.9544,47.9752,47.9475,47.9683,12424.4842
2014-06-26 15:40:00,69.38,69.39,69.36,69.38,11740.567650746609,47.9683,47.9752,47.9544,47.9683,11740.5677
2014-06-26 15:45:00,69.38,69.41,69.35,69.41,14020.28952467799,47.9683,47.989,47.9475,47.989,14020.2895
2014-06-26 15:50:00,69.41,69.41,69.37,69.38,28268.55123674912,47.989,47.989,47.9613,47.9683,28268.5512
2014-06-26 15:55:00,69.37,69.42,69.33,69.41,87313.34777157188,47.9613,47.9959,47.9337,47.989,87313.3478
2014-06-27 09:30:00,69.36,69.38,69.18,69.28,48672.06200843497,47.9544,47.9683,47.83,47.8991,48672.062
2014-06-27 09:35:00,69.28,69.38,69.25,69.29,6839.165621794141,47.8991,47.9683,47.8784,47.906,6839.1656
2014-06-27 09:40:00,69.31,69.37,69.24,69.32,10714.692807477488,47.9199,47.9613,47.8715,47.9268,10714.6928
2014-06-27 09:45:00,69.39,69.45,69.35,69.45,11512.595463353471,47.9752,48.0167,47.9475,48.0167,11512.5955
2014-06-27 09:50:00,69.44,69.48,69.41,69.48,6497.2073407044345,48.0097,48.0374,47.989,48.0374,6497.2073
2014-06-27 09:55:00,69.49,69.51,69.46,69.5,11854.553744443176,48.0443,48.0581,48.0236,48.0512,11854.5537
2014-06-27 10:00:00,69.5,69.52,69.46,69.46,9688.817964208369,48.0512,48.0651,48.0236,48.0236,9688.818
2014-06-27 10:05:00,69.46,69.48,69.41,69.44,8662.943120939246,48.0236,48.0374,47.989,48.0097,8662.9431
2014-06-27 10:10:00,69.43,69.53,69.42,69.53,10030.776245298071,48.0028,48.072,47.9959,48.072,10030.7762
2014-06-27 10:15:00,69.53,69.6,69.53,69.57,13450.359056195144,48.072,48.1204,48.072,48.0996,13450.3591
2014-06-27 10:20:00,69.57,69.68,69.56,69.59,21885.32998974125,48.0996,48.1757,48.0927,48.1135,21885.33
2014-06-27 10:25:00,69.59,69.6,69.57,69.58,4559.443747862761,48.1135,48.1204,48.0996,48.1065,4559.4437
2014-06-27 10:30:00,69.57,69.61,69.55,69.61,6497.2073407044345,48.0996,48.1273,48.0858,48.1273,6497.2073
2014-06-27 10:35:00,69.61,69.67,69.59,69.67,11626.58155705004,48.1273,48.1688,48.1135,48.1688,11626.5816
2014-06-27 10:40:00,69.67,69.72,69.65,69.69,9118.88749572552,48.1688,48.2033,48.1549,48.1826,9118.8875
2014-06-27 10:45:00,69.71,69.73,69.68,69.73,5243.360310042175,48.1964,48.2102,48.1757,48.2102,5243.3603
2014-06-27 10:50:00,69.73,69.76,69.71,69.71,9460.84577681523,48.2102,48.231,48.1964,48.1964,9460.8458
2014-06-27 10:55:00,69.7,69.74,69.69,69.72,6041.262965918158,48.1895,48.2172,48.1826,48.2033,6041.263
2014-06-27 11:00:00,69.73,69.78,69.73,69.78,9916.790151601504,48.2102,48.2448,48.2102,48.2448,9916.7902
2014-06-27 11:05:00,69.78,69.79,69.72,69.73,10714.692807477488,48.2448,48.2517,48.2033,48.2102,10714.6928
2014-06-27 11:10:00,69.72,69.72,69.65,69.67,3647.554998290209,48.2033,48.2033,48.1549,48.1688,3647.555
2014-06-27 11:15:00,69.68,69.68,69.6,69.63,7751.054371366693,48.1757,48.1757,48.1204,48.1411,7751.0544
2014-06-27 11:20:00,69.63,69.65,69.61,69.61,6611.193434401003,48.1411,48.1549,48.1273,48.1273,6611.1934
2014-06-27 11:25:00,69.62,69.65,69.62,69.64,5471.332497435313,48.1342,48.1549,48.1342,48.148,5471.3325
2014-06-27 11:30:00,69.64,69.65,69.61,69.62,7295.109996580417,48.148,48.1549,48.1273,48.1342,7295.11
2014-06-27 11:35:00,69.61,69.64,69.6,69.6,14476.233899464263,48.1273,48.148,48.1204,48.1204,14476.2339
2014-06-27 11:40:00,69.6,69.65,69.6,69.64,7409.096090276987,48.1204,48.1549,48.1204,48.148,7409.0961
2014-06-27 11:45:00,69.63,69.64,69.61,69.63,5015.388122649037,48.1411,48.148,48.1273,48.1411,5015.3881
2014-06-27 11:50:00,69.64,69.67,69.63,69.67,4445.457654166192,48.148,48.1688,48.1411,48.1688,4445.4577
2014-06-27 11:55:00,69.67,69.68,69.67,69.68,4673.42984155933,48.1688,48.1757,48.1688,48.1757,4673.4298
2014-06-27 12:00:00,69.68,69.68,69.65,69.66,3077.624529807364,48.1757,48.1757,48.1549,48.1619,3077.6245
2014-06-27 12:05:00,69.65,69.67,69.63,69.63,3305.5967172005016,48.1549,48.1688,48.1411,48.1411,3305.5967
2014-06-27 12:10:00,69.63,69.63,69.58,69.58,3647.554998290209,48.1411,48.1411,48.1065,48.1065,3647.555
2014-06-27 12:15:00,69.6,69.61,69.6,69.61,3305.5967172005016,48.1204,48.1273,48.1204,48.1273,3305.5967
2014-06-27 12:20:00,69.61,69.61,69.6,69.61,2507.6940613245183,48.1273,48.1273,48.1204,48.1273,2507.6941
2014-06-27 12:25:00,69.61,69.61,69.58,69.58,2393.707967627949,48.1273,48.1273,48.1065,48.1065,2393.708
2014-06-27 12:30:00,69.58,69.6,69.57,69.6,4103.4993730764845,48.1065,48.1204,48.0996,48.1204,4103.4994
2014-06-27 12:35:00,69.61,69.63,69.6,69.62,11056.651088567194,48.1273,48.1411,48.1204,48.1342,11056.6511
2014-06-27 12:40:00,69.62,69.62,69.58,69.58,5699.304684828451,48.1342,48.1342,48.1065,48.1065,5699.3047
2014-06-27 12:45:00,69.58,69.62,69.58,69.6,6041.262965918158,48.1065,48.1342,48.1065,48.1204,6041.263
2014-06-27 12:50:00,69.61,69.63,69.6,69.6,3419.5828108970704,48.1273,48.1411,48.1204,48.1204,3419.5828
2014-06-27 12:55:00,69.61,69.62,69.6,69.6,2393.707967627949,48.1273,48.1342,48.1204,48.1204,2393.708
2014-06-27 13:00:00,69.6,69.6,69.55,69.55,6839.165621794141,48.1204,48.1204,48.0858,48.0858,6839.1656
2014-06-27 13:05:00,69.56,69.56,69.52,69.53,8093.0126524564,48.0927,48.0927,48.0651,48.072,8093.0127
2014-06-27 13:10:00,69.53,69.55,69.53,69.53,4787.415935255899,48.072,48.0858,48.072,48.072,4787.4159
2014-06-27 13:15:00,69.52,69.53,69.42,69.43,10600.70671378092,48.0651,48.072,47.9959,48.0028,10600.7067
2014-06-27 13:20:00,69.4,69.42,69.4,69.41,6155.249059614727,47.9821,47.9959,47.9821,47.989,6155.2491
2014-06-27 13:25:00,69.42,69.43,69.39,69.41,4331.471560469623,47.9959,48.0028,47.9752,47.989,4331.4716
2014-06-27 13:30:00,69.41,69.46,69.39,69.44,6611.193434401003,47.989,48.0236,47.9752,48.0097,6611.1934
2014-06-27 13:35:00,69.44,69.45,69.42,69.42,9232.87358942209,48.0097,48.0167,47.9959,47.9959,9232.8736
2014-06-27 13:40:00,69.42,69.44,69.41,69.43,6611.193434401003,47.9959,48.0097,47.989,48.0028,6611.1934
2014-06-27 13:45:00,69.42,69.42,69.39,69.41,4331.471560469623,47.9959,47.9959,47.9752,47.989,4331.4716
2014-06-27 13:50:00,69.42,69.48,69.42,69.47,6497.2073407044345,47.9959,48.0374,47.9959,48.0305,6497.2073
2014-06-27 13:55:00,69.47,69.5,69.46,69.48,6383.221247007865,48.0305,48.0512,48.0236,48.0374,6383.2212
2014-06-27 14:00:00,69.48,69.59,69.48,69.58,11740.567650746609,48.0374,48.1135,48.0374,48.1065,11740.5677
2014-06-27 14:05:00,69.58,69.6,69.56,69.6,10600.70671378092,48.1065,48.1204,48.0927,48.1204,10600.7067
2014-06-27 14:10:00,69.6,69.6,69.58,69.59,10144.762338994642,48.1204,48.1204,48.1065,48.1135,10144.7623
2014-06-27 14:15:00,69.6,69.61,69.6,69.6,10486.72062008435,48.1204,48.1273,48.1204,48.1204,10486.7206
2014-06-27 14:20:00,69.6,69.65,69.6,69.64,9688.817964208369,48.1204,48.1549,48.1204,48.148,9688.818
2014-06-27 14:25:00,69.65,69.66,69.6,69.6,8434.970933546107,48.1549,48.1619,48.1204,48.1204,8434.9709
2014-06-27 14:30:00,69.6,69.61,69.59,69.6,3191.6106235039324,48.1204,48.1273,48.1135,48.1204,3191.6106
2014-06-27 14:35:00,69.6,69.68,69.6,69.68,9232.87358942209,48.1204,48.1757,48.1204,48.1757,9232.8736
2014-06-27 14:40:00,69.68,69.68,69.65,69.66,7409.096090276987,48.1757,48.1757,48.1549,48.1619,7409.0961
2014-06-27 14:45:00,69.66,69.66,69.6,69.63,8662.943120939246,48.1619,48.1619,48.1204,48.1411,8662.9431
2014-06-27 14:50:00,69.63,69.63,69.6,69.61,7523.082183973555,48.1411,48.1411,48.1204,48.1273,7523.0822
2014-06-27 14:55:00,69.61,69.61,69.56,69.56,12766.44249401573,48.1273,48.1273,48.0927,48.0927,12766.4425
2014-06-27 15:00:00,69.56,69.61,69.56,69.6,9460.84577681523,48.0927,48.1273,48.0927,48.1204,9460.8458
2014-06-27 15:05:00,69.59,69.63,69.57,69.63,5699.304684828451,48.1135,48.1411,48.0996,48.1411,5699.3047
2014-06-27 15:10:00,69.62,69.65,69.61,69.65,7409.096090276987,48.1342,48.1549,48.1273,48.1549,7409.0961
2014-06-27 15:15:00,69.65,69.65,69.62,69.64,5813.29077852502,48.1549,48.1549,48.1342,48.148,5813.2908
2014-06-27 15:20:00,69.65,69.66,69.63,69.66,10144.762338994642,48.1549,48.1619,48.1411,48.1619,10144.7623
2014-06-27 15:25:00,69.66,69.68,69.66,69.67,9460.84577681523,48.1619,48.1757,48.1619,48.1688,9460.8458
2014-06-27 15:30:00,69.67,69.76,69.67,69.75,26786.73201869372,48.1688,48.231,48.1688,48.2241,26786.732
2014-06-27 15:35:00,69.75,69.75,69.72,69.72,9574.831870511798,48.2241,48.2241,48.2033,48.2033,9574.8319
2014-06-27 15:40:00,69.73,69.76,69.71,69.73,11740.567650746609,48.2102,48.231,48.1964,48.2102,11740.5677
2014-06-27 15:45:00,69.74,69.76,69.72,69.76,20061.552490596147,48.2172,48.231,48.2033,48.231,20061.5525
2014-06-27 15:50:00,69.75,69.78,69.68,69.76,69531.51715490711,48.2241,48.2448,48.1757,48.231,69531.5172
2014-06-27 15:55:00,69.75,69.76,69.69,69.73,78308.44636954291,48.2241,48.231,48.1826,48.2102,78308.4464
2014-06-30 09:30:00,69.42,69.63,69.22,69.26,48444.08982104183,47.9959,48.1411,47.8576,47.8853,48444.0898
2014-06-30 09:35:00,69.31,69.34,69.21,69.23,34879.74467115012,47.9199,47.9406,47.8507,47.8646,34879.7447
2014-06-30 09:40:00,69.24,69.25,69.18,69.19,19263.649834720163,47.8715,47.8784,47.83,47.8369,19263.6498
2014-06-30 09:45:00,69.18,69.24,69.15,69.2,12766.44249401573,47.83,47.8715,47.8092,47.8438,12766.4425
2014-06-30 09:50:00,69.2,69.26,69.16,69.24,18351.761085147613,47.8438,47.8853,47.8162,47.8715,18351.7611
2014-06-30 09:55:00,69.25,69.4,69.25,69.39,10030.776245298071,47.8784,47.9821,47.8784,47.9752,10030.7762
2014-06-30 10:00:00,69.41,69.51,69.41,69.47,8662.943120939246,47.989,48.0581,47.989,48.0305,8662.9431
2014-06-30 10:05:00,69.49,69.54,69.49,69.51,11854.553744443176,48.0443,48.0789,48.0443,48.0581,11854.5537
2014-06-30 10:10:00,69.51,69.59,69.51,69.58,7865.040465063263,48.0581,48.1135,48.0581,48.1065,7865.0405
2014-06-30 10:15:00,69.59,69.64,69.56,69.6,9802.804057904936,48.1135,48.148,48.0927,48.1204,9802.8041
2014-06-30 10:20:00,69.61,69.63,69.57,69.62,5129.374216345606,48.1273,48.1411,48.0996,48.1342,5129.3742
2014-06-30 10:25:00,69.63,69.63,69.53,69.55,9004.901402028952,48.1411,48.1411,48.072,48.0858,9004.9014
2014-06-30 10:30:00,69.56,69.59,69.53,69.56,6383.221247007865,48.0927,48.1135,48.072,48.0927,6383.2212
2014-06-30 10:35:00,69.56,69.57,69.52,69.53,7523.082183973555,48.0927,48.0996,48.0651,48.072,7523.0822
2014-06-30 10:40:00,69.54,69.55,69.53,69.55,6497.2073407044345,48.0789,48.0858,48.072,48.0858,6497.2073
2014-06-30 10:45:00,69.56,69.57,69.52,69.56,8776.929214635815,48.0927,48.0996,48.0651,48.0927,8776.9292
2014-06-30 10:50:00,69.56,69.57,69.53,69.57,12196.512025532886,48.0927,48.0996,48.072,48.0996,12196.512
2014-06-30 10:55:00,69.57,69.6,69.56,69.6,5357.346403738744,48.0996,48.1204,48.0927,48.1204,5357.3464
2014-06-30 11:00:00,69.59,69.61,69.58,69.59,7523.082183973555,48.1135,48.1273,48.1065,48.1135,7523.0822
2014-06-30 11:05:00,69.57,69.57,69.55,69.57,13678.331243588282,48.0996,48.0996,48.0858,48.0996,13678.3312
2014-06-30 11:10:00,69.57,69.62,69.57,69.62,6269.235153311296,48.0996,48.1342,48.0996,48.1342,6269.2352
2014-06-30 11:15:00,69.63,69.63,69.58,69.61,4217.485466773053,48.1411,48.1411,48.1065,48.1273,4217.4855
2014-06-30 11:20:00,69.62,69.71,69.62,69.68,6383.221247007865,48.1342,48.1964,48.1342,48.1757,6383.2212
2014-06-30 11:25:00,69.68,69.74,69.68,69.74,7067.137809187279,48.1757,48.2172,48.1757,48.2172,7067.1378
2014-06-30 11:30:00,69.73,69.73,69.69,69.69,3647.554998290209,48.2102,48.2102,48.1826,48.1826,3647.555
2014-06-30 11:35:00,69.7,69.73,69.68,69.68,5927.276872221589,48.1895,48.2102,48.1757,48.1757,5927.2769
2014-06-30 11:40:00,69.69,69.7,69.67,69.67,4331.471560469623,48.1826,48.1895,48.1688,48.1688,4331.4716
2014-06-30 11:45:00,69.67,69.68,69.63,69.64,6839.165621794141,48.1688,48.1757,48.1411,48.148,6839.1656
2014-06-30 11:50:00,69.62,69.69,69.62,69.69,7181.123902883848,48.1342,48.1826,48.1342,48.1826,7181.1239
2014-06-30 11:55:00,69.69,69.69,69.64,69.65,4445.457654166192,48.1826,48.1826,48.148,48.1549,4445.4577
2014-06-30 12:00:00,69.64,69.68,69.62,69.62,5699.304684828451,48.148,48.1757,48.1342,48.1342,5699.3047
2014-06-30 12:05:00,69.63,69.63,69.57,69.6,4331.471560469623,48.1411,48.1411,48.0996,48.1204,4331.4716
2014-06-30 12:10:00,69.6,69.62,69.59,69.6,3761.5410919867777,48.1204,48.1342,48.1135,48.1204,3761.5411
2014-06-30 12:15:00,69.62,69.62,69.6,69.6,2507.6940613245183,48.1342,48.1342,48.1204,48.1204,2507.6941
2014-06-30 12:20:00,69.61,69.62,69.6,69.61,3305.5967172005016,48.1273,48.1342,48.1204,48.1273,3305.5967
2014-06-30 12:25:00,69.61,69.62,69.6,69.62,3533.56890459364,48.1273,48.1342,48.1204,48.1342,3533.5689
2014-06-30 12:30:00,69.62,69.67,69.61,69.67,5357.346403738744,48.1342,48.1688,48.1273,48.1688,5357.3464
2014-06-30 12:35:00,69.67,69.68,69.64,69.64,5129.374216345606,48.1688,48.1757,48.148,48.148,5129.3742
2014-06-30 12:40:00,69.63,69.64,69.62,69.63,2621.680155021088,48.1411,48.148,48.1342,48.1411,2621.6802
2014-06-30 12:45:00,69.63,69.64,69.61,69.64,4559.443747862761,48.1411,48.148,48.1273,48.148,4559.4437
2014-06-30 12:50:00,69.64,69.67,69.64,69.65,4673.42984155933,48.148,48.1688,48.148,48.1549,4673.4298
2014-06-30 12:55:00,69.65,69.66,69.64,69.66,4445.457654166192,48.1549,48.1619,48.148,48.1619,4445.4577
2014-06-30 13:00:00,69.66,69.7,69.66,69.69,5813.29077852502,48.1619,48.1895,48.1619,48.1826,5813.2908
2014-06-30 13:05:00,69.68,69.68,69.64,69.64,4217.485466773053,48.1757,48.1757,48.148,48.148,4217.4855
2014-06-30 13:10:00,69.64,69.68,69.64,69.68,6383.221247007865,48.148,48.1757,48.148,48.1757,6383.2212
2014-06-30 13:15:00,69.68,69.68,69.66,69.67,4787.415935255899,48.1757,48.1757,48.1619,48.1688,4787.4159
2014-06-30 13:20:00,69.66,69.67,69.63,69.64,6041.262965918158,48.1619,48.1688,48.1411,48.148,6041.263
2014-06-30 13:25:00,69.64,69.67,69.63,69.66,5129.374216345606,48.148,48.1688,48.1411,48.1619,5129.3742
2014-06-30 13:30:00,69.66,69.66,69.64,69.65,4901.402028952468,48.1619,48.1619,48.148,48.1549,4901.402
2014-06-30 13:35:00,69.64,69.64,69.6,69.61,7637.068277670124,48.148,48.148,48.1204,48.1273,7637.0683
2014-06-30 13:40:00,69.61,69.66,69.6,69.66,5243.360310042175,48.1273,48.1619,48.1204,48.1619,5243.3603
2014-06-30 13:45:00,69.66,69.68,69.66,69.68,3191.6106235039324,48.1619,48.1757,48.1619,48.1757,3191.6106
2014-06-30 13:50:00,69.68,69.7,69.68,69.68,7295.109996580417,48.1757,48.1895,48.1757,48.1757,7295.11
2014-06-30 13:55:00,69.69,69.69,69.64,69.66,5927.276872221589,48.1826,48.1826,48.148,48.1619,5927.2769
2014-06-30 14:00:00,69.67,69.7,69.67,69.7,4445.457654166192,48.1688,48.1895,48.1688,48.1895,4445.4577
2014-06-30 14:05:00,69.7,69.71,69.7,69.7,5357.346403738744,48.1895,48.1964,48.1895,48.1895,5357.3464
2014-06-30 14:10:00,69.7,69.73,69.69,69.73,7409.096090276987,48.1895,48.2102,48.1826,48.2102,7409.0961
2014-06-30 14:15:00,69.73,69.74,69.7,69.71,7865.040465063263,48.2102,48.2172,48.1895,48.1964,7865.0405
2014-06-30 14:20:00,69.71,69.73,69.7,69.71,10258.748432691213,48.1964,48.2102,48.1895,48.1964,10258.7484
2014-06-30 14:25:00,69.72,69.74,69.72,69.74,6839.165621794141,48.2033,48.2172,48.2033,48.2172,6839.1656
2014-06-30 14:30:00,69.74,69.74,69.72,69.72,4901.402028952468,48.2172,48.2172,48.2033,48.2033,4901.402
2014-06-30 14:35:00,69.72,69.72,69.66,69.67,11740.567650746609,48.2033,48.2033,48.1619,48.1688,11740.5677
2014-06-30 14:40:00,69.66,69.66,69.61,69.63,10942.664994870624,48.1619,48.1619,48.1273,48.1411,10942.665
2014-06-30 14:45:00,69.63,69.63,69.6,69.6,5471.332497435313,48.1411,48.1411,48.1204,48.1204,5471.3325
2014-06-30 14:50:00,69.59,69.61,69.58,69.6,12538.470306622592,48.1135,48.1273,48.1065,48.1204,12538.4703
2014-06-30 14:55:00,69.61,69.62,69.6,69.61,21885.32998974125,48.1273,48.1342,48.1204,48.1273,21885.33
2014-06-30 15:00:00,69.6,69.63,69.6,69.63,18237.77499145104,48.1204,48.1411,48.1204,48.1411,18237.775
2014-06-30 15:05:00,69.62,69.63,69.61,69.61,8093.0126524564,48.1342,48.1411,48.1273,48.1273,8093.0127
2014-06-30 15:10:00,69.6,69.63,69.6,69.62,11056.651088567194,48.1204,48.1411,48.1204,48.1342,11056.6511
2014-06-30 15:15:00,69.62,69.62,69.6,69.61,7523.082183973555,48.1342,48.1342,48.1204,48.1273,7523.0822
2014-06-30 15:20:00,69.62,69.63,69.61,69.61,7067.137809187279,48.1342,48.1411,48.1273,48.1273,7067.1378
2014-06-30 15:25:00,69.61,69.63,69.57,69.62,16413.997492305938,48.1273,48.1411,48.0996,48.1342,16413.9975
2014-06-30 15:30:00,69.62,69.63,69.6,69.6,11512.595463353471,48.1342,48.1411,48.1204,48.1204,11512.5955
2014-06-30 15:35:00,69.6,69.6,69.57,69.57,10372.73452638778,48.1204,48.1204,48.0996,48.0996,10372.7345
2014-06-30 15:40:00,69.57,69.57,69.51,69.51,21999.31608343782,48.0996,48.0996,48.0581,48.0581,21999.3161
2014-06-30 15:45:00,69.51,69.58,69.49,69.57,18807.705459933888,48.0581,48.1065,48.0443,48.0996,18807.7055
2014-06-30 15:50:00,69.56,69.56,69.52,69.52,46506.32622820016,48.0927,48.0927,48.0651,48.0651,46506.3262
2014-06-30 15:55:00,69.52,69.58,69.52,69.55,51407.72825715263,48.0651,48.1065,48.0651,48.0858,51407.7283
2014-07-01 09:30:00,69.85,69.85,69.48,69.71,50267.86732018694,48.2932,48.2932,48.0374,48.1964,50267.8673
2014-07-01 09:35:00,69.7,69.92,69.7,69.85,26330.787643907443,48.1895,48.3416,48.1895,48.2932,26330.7876
2014-07-01 09:40:00,69.87,69.89,69.81,69.85,6725.179528097572,48.307,48.3209,48.2656,48.2932,6725.1795
2014-07-01 09:45:00,69.82,69.91,69.82,69.91,5813.29077852502,48.2725,48.3347,48.2725,48.3347,5813.2908
2014-07-01 09:50:00,69.92,69.96,69.92,69.95,2963.6384361107944,48.3416,48.3693,48.3416,48.3624,2963.6384
2014-07-01 09:55:00,69.96,69.96,69.89,69.91,4103.4993730764845,48.3693,48.3693,48.3209,48.3347,4103.4994
2014-07-01 10:00:00,69.89,69.96,69.89,69.96,6269.235153311296,48.3209,48.3693,48.3209,48.3693,6269.2352
2014-07-01 10:05:00,69.96,70.04,69.96,70.04,8662.943120939246,48.3693,48.4246,48.3693,48.4246,8662.9431
2014-07-01 10:10:00,70.03,70.11,70.03,70.07,17211.90014818192,48.4177,48.473,48.4177,48.4453,17211.9001
2014-07-01 10:15:00,70.07,70.12,70.06,70.11,6155.249059614727,48.4453,48.4799,48.4384,48.473,6155.2491
2014-07-01 10:20:00,70.11,70.11,70.07,70.07,10258.748432691213,48.473,48.473,48.4453,48.4453,10258.7484
2014-07-01 10:25:00,70.06,70.07,70.02,70.04,3761.5410919867777,48.4384,48.4453,48.4107,48.4246,3761.5411
2014-07-01 10:30:00,70.05,70.12,70.04,70.11,6497.2073407044345,48.4315,48.4799,48.4246,48.473,6497.2073
2014-07-01 10:35:00,70.11,70.23,70.11,70.19,51179.75606975949,48.473,48.5559,48.473,48.5283,51179.7561
2014-07-01 10:40:00,70.2,70.23,70.18,70.23,13450.359056195144,48.5352,48.5559,48.5214,48.5559,13450.3591
2014-07-01 10:45:00,70.23,70.32,70.22,70.32,11398.609369656902,48.5559,48.6182,48.549,48.6182,11398.6094
2014-07-01 10:50:00,70.32,70.33,70.3,70.33,11284.623275960334,48.6182,48.6251,48.6043,48.6251,11284.6233
2014-07-01 10:55:00,70.34,70.4,70.32,70.35,10144.762338994642,48.632,48.6735,48.6182,48.6389,10144.7623
2014-07-01 11:00:00,70.35,70.37,70.32,70.32,7181.123902883848,48.6389,48.6527,48.6182,48.6182,7181.1239
2014-07-01 11:05:00,70.32,70.4,70.32,70.36,12994.414681408867,48.6182,48.6735,48.6182,48.6458,12994.4147
2014-07-01 11:10:00,70.35,70.35,70.31,70.34,8206.998746152969,48.6389,48.6389,48.6113,48.632,8206.9987
2014-07-01 11:15:00,70.34,70.44,70.34,70.42,12310.498119229454,48.632,48.7011,48.632,48.6873,12310.4981
2014-07-01 11:20:00,70.43,70.45,70.41,70.42,8548.957027242677,48.6942,48.708,48.6804,48.6873,8548.957
2014-07-01 11:25:00,70.43,70.43,70.38,70.38,17895.816710361338,48.6942,48.6942,48.6596,48.6596,17895.8167
2014-07-01 11:30:00,70.38,70.45,70.37,70.44,9802.804057904936,48.6596,48.708,48.6527,48.7011,9802.8041
2014-07-01 11:35:00,70.45,70.49,70.43,70.48,19263.649834720163,48.708,48.7357,48.6942,48.7288,19263.6498
2014-07-01 11:40:00,70.48,70.48,70.43,70.43,12994.414681408867,48.7288,48.7288,48.6942,48.6942,12994.4147
2014-07-01 11:45:00,70.43,70.45,70.4,70.42,9004.901402028952,48.6942,48.708,48.6735,48.6873,9004.9014
2014-07-01 11:50:00,70.41,70.41,70.17,70.18,158098.71195714123,48.6804,48.6804,48.5145,48.5214,158098.712
2014-07-01 11:55:00,70.18,70.23,70.14,70.18,39553.17451270945,48.5214,48.5559,48.4937,48.5214,39553.1745
2014-07-01 12:00:00,70.18,70.18,70.16,70.18,7523.082183973555,48.5214,48.5214,48.5075,48.5214,7523.0822
2014-07-01 12:05:00,70.18,70.18,70.17,70.18,11170.637182263765,48.5214,48.5214,48.5145,48.5214,11170.6372
2014-07-01 12:10:00,70.18,70.18,70.14,70.16,15160.15046164368,48.5214,48.5214,48.4937,48.5075,15160.1505
2014-07-01 12:15:00,70.17,70.18,70.16,70.18,12880.428587712298,48.5145,48.5214,48.5075,48.5214,12880.4286
2014-07-01 12:20:00,70.18,70.18,70.18,70.18,11740.567650746609,48.5214,48.5214,48.5214,48.5214,11740.5677
2014-07-01 12:25:00,70.18,70.18,70.18,70.18,16527.98358600251,48.5214,48.5214,48.5214,48.5214,16527.9836
2014-07-01 12:30:00,70.18,70.29,70.18,70.29,114214.06588396216,48.5214,48.5974,48.5214,48.5974,114214.0659
2014-07-01 12:35:00,70.28,70.39,70.27,70.35,16413.997492305938,48.5905,48.6666,48.5836,48.6389,16413.9975
2014-07-01 12:40:00,70.35,70.38,70.34,70.38,7523.082183973555,48.6389,48.6596,48.632,48.6596,7523.0822
2014-07-01 12:45:00,70.38,70.39,70.36,70.38,7409.096090276987,48.6596,48.6666,48.6458,48.6596,7409.0961
2014-07-01 12:50:00,70.39,70.45,70.39,70.42,13564.345149891711,48.6666,48.708,48.6666,48.6873,13564.3451
2014-07-01 12:55:00,70.42,70.44,70.42,70.43,10144.762338994642,48.6873,48.7011,48.6873,48.6942,10144.7623
2014-07-01 13:00:00,70.44,70.52,70.43,70.52,27128.690299783422,48.7011,48.7564,48.6942,48.7564,27128.6903
2014-07-01 13:05:00,70.53,70.55,70.51,70.52,12766.44249401573,48.7634,48.7772,48.7495,48.7564,12766.4425
2014-07-01 13:10:00,70.51,70.53,70.49,70.53,5813.29077852502,48.7495,48.7634,48.7357,48.7634,5813.2908
2014-07-01 13:15:00,70.53,70.57,70.51,70.55,6611.193434401003,48.7634,48.791,48.7495,48.7772,6611.1934
2014-07-01 13:20:00,70.55,70.61,70.55,70.59,9916.790151601504,48.7772,48.8187,48.7772,48.8048,9916.7902
2014-07-01 13:25:00,70.6,70.6,70.55,70.56,6725.179528097572,48.8118,48.8118,48.7772,48.7841,6725.1795
2014-07-01 13:30:00,70.56,70.61,70.56,70.61,9232.87358942209,48.7841,48.8187,48.7841,48.8187,9232.8736
2014-07-01 13:35:00,70.61,70.61,70.56,70.56,8434.970933546107,48.8187,48.8187,48.7841,48.7841,8434.9709
2014-07-01 13:40:00,70.55,70.55,70.53,70.53,6839.165621794141,48.7772,48.7772,48.7634,48.7634,6839.1656
2014-07-01 13:45:00,70.53,70.56,70.53,70.56,3305.5967172005016,48.7634,48.7841,48.7634,48.7841,3305.5967
2014-07-01 13:50:00,70.57,70.57,70.53,70.53,7409.096090276987,48.791,48.791,48.7634,48.7634,7409.0961
2014-07-01 13:55:00,70.53,70.56,70.53,70.56,8093.0126524564,48.7634,48.7841,48.7634,48.7841,8093.0127
2014-07-01 14:00:00,70.55,70.57,70.53,70.53,10600.70671378092,48.7772,48.791,48.7634,48.7634,10600.7067
2014-07-01 14:05:00,70.53,70.55,70.48,70.51,22911.20483301037,48.7634,48.7772,48.7288,48.7495,22911.2048
2014-07-01 14:10:00,70.51,70.54,70.51,70.54,8662.943120939246,48.7495,48.7703,48.7495,48.7703,8662.9431
2014-07-01 14:15:00,70.54,70.61,70.53,70.61,47646.18716516585,48.7703,48.8187,48.7634,48.8187,47646.1872
2014-07-01 14:20:00,70.61,70.61,70.58,70.59,5015.388122649037,48.8187,48.8187,48.7979,48.8048,5015.3881
2014-07-01 14:25:00,70.59,70.6,70.55,70.55,14476.233899464263,48.8048,48.8118,48.7772,48.7772,14476.2339
2014-07-01 14:30:00,70.55,70.59,70.54,70.58,46392.34013450359,48.7772,48.8048,48.7703,48.7979,46392.3401
2014-07-01 14:35:00,70.58,70.66,70.56,70.66,41376.95201185456,48.7979,48.8532,48.7841,48.8532,41376.952
2014-07-01 14:40:00,70.65,70.66,70.58,70.58,17667.844522968197,48.8463,48.8532,48.7979,48.7979,17667.8445
2014-07-01 14:45:00,70.59,70.6,70.55,70.55,10828.678901174057,48.8048,48.8118,48.7772,48.7772,10828.6789
2014-07-01 14:50:00,70.55,70.59,70.55,70.56,16072.039211216232,48.7772,48.8048,48.7772,48.7841,16072.0392
2014-07-01 14:55:00,70.55,70.58,70.53,70.58,12766.44249401573,48.7772,48.7979,48.7634,48.7979,12766.4425
2014-07-01 15:00:00,70.58,70.6,70.55,70.6,9574.831870511798,48.7979,48.8118,48.7772,48.8118,9574.8319
2014-07-01 15:05:00,70.59,70.62,70.57,70.62,13222.386868802008,48.8048,48.8256,48.791,48.8256,13222.3869
2014-07-01 15:10:00,70.61,70.61,70.56,70.58,14362.247805767696,48.8187,48.8187,48.7841,48.7979,14362.2478
2014-07-01 15:15:00,70.57,70.67,70.54,70.67,21429.385614954976,48.791,48.8601,48.7703,48.8601,21429.3856
2014-07-01 15:20:00,70.68,70.68,70.63,70.68,15844.067023823094,48.8671,48.8671,48.8325,48.8671,15844.067
2014-07-01 15:25:00,70.68,70.68,70.63,70.64,22341.27436452753,48.8671,48.8671,48.8325,48.8394,22341.2744
2014-07-01 15:30:00,70.62,70.64,70.61,70.63,22227.28827083096,48.8256,48.8394,48.8187,48.8325,22227.2883
2014-07-01 15:35:00,70.63,70.63,70.6,70.6,16641.969679699076,48.8325,48.8325,48.8118,48.8118,16641.9697
2014-07-01 15:40:00,70.6,70.6,70.56,70.58,17439.87233557506,48.8118,48.8118,48.7841,48.7979,17439.8723
2014-07-01 15:45:00,70.58,70.61,70.58,70.61,24393.02405106577,48.7979,48.8187,48.7979,48.8187,24393.0241
2014-07-01 15:50:00,70.61,70.62,70.55,70.55,39781.14670010259,48.8187,48.8256,48.7772,48.7772,39781.1467
2014-07-01 15:55:00,70.55,70.58,70.5,70.52,99623.84589080133,48.7772,48.7979,48.7426,48.7564,99623.8459
2014-07-02 09:30:00,70.19,70.49,70.18,70.42,48786.04810213154,48.5283,48.7357,48.5214,48.6873,48786.0481
2014-07-02 09:35:00,70.43,70.43,70.23,70.24,18693.71936623732,48.6942,48.6942,48.5559,48.5629,18693.7194
2014-07-02 09:40:00,70.25,70.27,70.14,70.14,15046.16436794711,48.5698,48.5836,48.4937,48.4937,15046.1644
2014-07-02 09:45:00,70.16,70.25,70.15,70.2,12652.45640031916,48.5075,48.5698,48.5006,48.5352,12652.4564
2014-07-02 09:50:00,70.2,70.28,70.18,70.22,10828.678901174057,48.5352,48.5905,48.5214,48.549,10828.6789
2014-07-02 09:55:00,70.18,70.21,70.11,70.18,9004.901402028952,48.5214,48.5421,48.473,48.5214,9004.9014
2014-07-02 10:00:00,70.19,70.29,70.19,70.23,16983.927960788784,48.5283,48.5974,48.5283,48.5559,16983.928
2014-07-02 10:05:00,70.22,70.22,70.03,70.03,22227.28827083096,48.549,48.549,48.4177,48.4177,22227.2883
2014-07-02 10:10:00,70.02,70.08,70.01,70.06,9118.88749572552,48.4107,48.4522,48.4038,48.4384,9118.8875
2014-07-02 10:15:00,70.05,70.05,70.0,70.01,5813.29077852502,48.4315,48.4315,48.3969,48.4038,5813.2908
2014-07-02 10:20:00,70.0,70.03,69.99,70.01,7295.109996580417,48.3969,48.4177,48.39,48.4038,7295.11
2014-07-02 10:25:00,70.01,70.03,69.97,69.99,14704.206086857404,48.4038,48.4177,48.3762,48.39,14704.2061
2014-07-02 10:30:00,69.98,69.99,69.96,69.99,11056.651088567194,48.3831,48.39,48.3693,48.39,11056.6511
2014-07-02 10:35:00,69.98,70.03,69.97,69.98,11740.567650746609,48.3831,48.4177,48.3762,48.3831,11740.5677
2014-07-02 10:40:00,69.98,70.03,69.98,70.01,10714.692807477488,48.3831,48.4177,48.3831,48.4038,10714.6928
2014-07-02 10:45:00,70.02,70.03,70.0,70.0,12538.470306622592,48.4107,48.4177,48.3969,48.3969,12538.4703
2014-07-02 10:50:00,70.01,70.03,69.94,69.97,31004.21748546677,48.4038,48.4177,48.3554,48.3762,31004.2175
2014-07-02 10:55:00,69.97,69.97,69.9,69.91,13336.372962498575,48.3762,48.3762,48.3278,48.3347,13336.373
2014-07-02 11:00:00,69.91,70.01,69.91,69.96,14476.233899464263,48.3347,48.4038,48.3347,48.3693,14476.2339
2014-07-02 11:05:00,69.96,69.96,69.88,69.89,9802.804057904936,48.3693,48.3693,48.314,48.3209,9802.8041
2014-07-02 11:10:00,69.89,69.89,69.84,69.88,12652.45640031916,48.3209,48.3209,48.2863,48.314,12652.4564
2014-07-02 11:15:00,69.89,69.96,69.89,69.9,10372.73452638778,48.3209,48.3693,48.3209,48.3278,10372.7345
2014-07-02 11:20:00,69.9,69.92,69.87,69.92,13222.386868802008,48.3278,48.3416,48.307,48.3416,13222.3869
2014-07-02 11:25:00,69.93,69.93,69.87,69.9,8776.929214635815,48.3485,48.3485,48.307,48.3278,8776.9292
2014-07-02 11:30:00,69.91,69.95,69.89,69.89,9004.901402028952,48.3347,48.3624,48.3209,48.3209,9004.9014
2014-07-02 11:35:00,69.88,69.93,69.87,69.93,8776.929214635815,48.314,48.3485,48.307,48.3485,8776.9292
2014-07-02 11:40:00,69.93,69.96,69.93,69.95,5357.346403738744,48.3485,48.3693,48.3485,48.3624,5357.3464
2014-07-02 11:45:00,69.96,69.96,69.89,69.92,8548.957027242677,48.3693,48.3693,48.3209,48.3416,8548.957
2014-07-02 11:50:00,69.91,69.91,69.87,69.9,7181.123902883848,48.3347,48.3347,48.307,48.3278,7181.1239
2014-07-02 11:55:00,69.9,69.92,69.87,69.87,10486.72062008435,48.3278,48.3416,48.307,48.307,10486.7206
2014-07-02 12:00:00,69.87,69.91,69.86,69.87,8320.984839849538,48.307,48.3347,48.3001,48.307,8320.9848
2014-07-02 12:05:00,69.88,69.88,69.86,69.86,5585.318591131882,48.314,48.314,48.3001,48.3001,5585.3186
2014-07-02 12:10:00,69.88,69.91,69.86,69.89,9004.901402028952,48.314,48.3347,48.3001,48.3209,9004.9014
2014-07-02 12:15:00,69.9,69.92,69.87,69.87,9916.790151601504,48.3278,48.3416,48.307,48.307,9916.7902
2014-07-02 12:20:00,69.87,69.96,69.86,69.96,7865.040465063263,48.307,48.3693,48.3001,48.3693,7865.0405
2014-07-02 12:25:00,69.95,69.96,69.9,69.9,9688.817964208369,48.3624,48.3693,48.3278,48.3278,9688.818
2014-07-02 12:30:00,69.89,69.94,69.89,69.94,7751.054371366693,48.3209,48.3554,48.3209,48.3554,7751.0544
2014-07-02 12:35:00,69.94,69.99,69.94,69.99,8776.929214635815,48.3554,48.39,48.3554,48.39,8776.9292
2014-07-02 12:40:00,69.99,69.99,69.96,69.97,8662.943120939246,48.39,48.39,48.3693,48.3762,8662.9431
2014-07-02 12:45:00,69.97,69.97,69.95,69.96,6041.262965918158,48.3762,48.3762,48.3624,48.3693,6041.263
2014-07-02 12:50:00,69.96,70.02,69.95,69.96,9232.87358942209,48.3693,48.4107,48.3624,48.3693,9232.8736
2014-07-02 12:55:00,69.96,70.03,69.96,70.03,6953.151715490711,48.3693,48.4177,48.3693,48.4177,6953.1517
2014-07-02 13:00:00,70.04,70.04,70.02,70.03,4787.415935255899,48.4246,48.4246,48.4107,48.4177,4787.4159
2014-07-02 13:05:00,70.0,70.01,69.98,70.01,3647.554998290209,48.3969,48.4038,48.3831,48.4038,3647.555
2014-07-02 13:10:00,70.02,70.02,70.0,70.0,2849.6523424142256,48.4107,48.4107,48.3969,48.3969,2849.6523
2014-07-02 13:15:00,69.99,70.06,69.99,70.06,9118.88749572552,48.39,48.4384,48.39,48.4384,9118.8875
2014-07-02 13:20:00,70.06,70.11,70.04,70.08,12424.484212926023,48.4384,48.473,48.4246,48.4522,12424.4842
2014-07-02 13:25:00,70.07,70.09,70.04,70.08,6155.249059614727,48.4453,48.4591,48.4246,48.4522,6155.2491
2014-07-02 13:30:00,70.09,70.09,70.06,70.06,2963.6384361107944,48.4591,48.4591,48.4384,48.4384,2963.6384
2014-07-02 13:35:00,70.06,70.06,70.04,70.05,12082.525931836317,48.4384,48.4384,48.4246,48.4315,12082.5259
2014-07-02 13:40:00,70.05,70.1,70.05,70.08,8776.929214635815,48.4315,48.4661,48.4315,48.4522,8776.9292
2014-07-02 13:45:00,70.08,70.1,70.03,70.04,7181.123902883848,48.4522,48.4661,48.4177,48.4246,7181.1239
2014-07-02 13:50:00,70.04,70.08,70.03,70.08,4445.457654166192,48.4246,48.4522,48.4177,48.4522,4445.4577
2014-07-02 13:55:00,70.07,70.11,70.05,70.11,12196.512025532886,48.4453,48.473,48.4315,48.473,12196.512
2014-07-02 14:00:00,70.11,70.11,70.09,70.11,8662.943120939246,48.473,48.473,48.4591,48.473,8662.9431
2014-07-02 14:05:00,70.1,70.11,70.03,70.03,10714.692807477488,48.4661,48.473,48.4177,48.4177,10714.6928
2014-07-02 14:10:00,70.03,70.06,70.03,70.05,4901.402028952468,48.4177,48.4384,48.4177,48.4315,4901.402
2014-07-02 14:15:00,70.06,70.08,70.04,70.08,6041.262965918158,48.4384,48.4522,48.4246,48.4522,6041.263
2014-07-02 14:20:00,70.08,70.09,70.06,70.09,7637.068277670124,48.4522,48.4591,48.4384,48.4591,7637.0683
2014-07-02 14:25:00,70.09,70.12,70.09,70.12,7181.123902883848,48.4591,48.4799,48.4591,48.4799,7181.1239
2014-07-02 14:30:00,70.11,70.14,70.11,70.14,10030.776245298071,48.473,48.4937,48.473,48.4937,10030.7762
2014-07-02 14:35:00,70.12,70.12,70.07,70.09,6497.2073407044345,48.4799,48.4799,48.4453,48.4591,6497.2073
2014-07-02 14:40:00,70.09,70.14,70.09,70.13,7979.026558759831,48.4591,48.4937,48.4591,48.4868,7979.0266
2014-07-02 14:45:00,70.14,70.18,70.13,70.15,12082.525931836317,48.4937,48.5214,48.4868,48.5006,12082.5259
2014-07-02 14:50:00,70.15,70.16,70.12,70.12,9346.85968311866,48.5006,48.5075,48.4799,48.4799,9346.8597
2014-07-02 14:55:00,70.12,70.16,70.11,70.16,13222.386868802008,48.4799,48.5075,48.473,48.5075,13222.3869
2014-07-02 15:00:00,70.16,70.18,70.16,70.18,23937.079676279493,48.5075,48.5214,48.5075,48.5214,23937.0797
2014-07-02 15:05:00,70.18,70.2,70.18,70.2,17553.85842927163,48.5214,48.5352,48.5214,48.5352,17553.8584
2014-07-02 15:10:00,70.19,70.23,70.19,70.23,11512.595463353471,48.5283,48.5559,48.5283,48.5559,11512.5955
2014-07-02 15:15:00,70.23,70.24,70.22,70.23,37729.39701356435,48.5559,48.5629,48.549,48.5559,37729.397
2014-07-02 15:20:00,70.23,70.24,70.2,70.23,31574.147953949618,48.5559,48.5629,48.5352,48.5559,31574.148
2014-07-02 15:25:00,70.24,70.29,70.24,70.28,33853.869827881,48.5629,48.5974,48.5629,48.5905,33853.8698
2014-07-02 15:30:00,70.27,70.32,70.27,70.31,31916.10623503933,48.5836,48.6182,48.5836,48.6113,31916.1062
2014-07-02 15:35:00,70.31,70.32,70.23,70.24,20745.469052775563,48.6113,48.6182,48.5559,48.5629,20745.4691
2014-07-02 15:40:00,70.24,70.27,70.22,70.24,46506.32622820016,48.5629,48.5836,48.549,48.5629,46506.3262
2014-07-02 15:45:00,70.24,70.27,70.24,70.27,32941.98107830845,48.5629,48.5836,48.5629,48.5836,32941.9811
2014-07-02 15:50:00,70.28,70.37,70.27,70.29,88909.15308332384,48.5905,48.6527,48.5836,48.5974,88909.1531
2014-07-02 15:55:00,70.29,70.39,70.27,70.38,120597.28713097004,48.5974,48.6666,48.5836,48.6596,120597.2871
2014-07-03 09:30:00,70.18,70.49,70.18,70.27,75800.7523082184,48.5214,48.7357,48.5214,48.5836,75800.7523
2014-07-03 09:35:00,70.27,70.34,70.25,70.3,20859.45514647213,48.5836,48.632,48.5698,48.6043,20859.4551
2014-07-03 09:40:00,70.33,70.4,70.32,70.39,14932.178274250542,48.6251,48.6735,48.6182,48.6666,14932.1783
2014-07-03 09:45:00,70.39,70.4,70.28,70.3,14020.28952467799,48.6666,48.6735,48.5905,48.6043,14020.2895
2014-07-03 09:50:00,70.31,70.32,70.27,70.3,4217.485466773053,48.6113,48.6182,48.5836,48.6043,4217.4855
2014-07-03 09:55:00,70.32,70.36,70.31,70.34,7865.040465063263,48.6182,48.6458,48.6113,48.632,7865.0405
2014-07-03 10:00:00,70.32,70.32,70.2,70.26,17211.90014818192,48.6182,48.6182,48.5352,48.5767,17211.9001
2014-07-03 10:05:00,70.27,70.3,70.24,70.24,6953.151715490711,48.5836,48.6043,48.5629,48.5629,6953.1517
2014-07-03 10:10:00,70.25,70.32,70.25,70.32,12766.44249401573,48.5698,48.6182,48.5698,48.6182,12766.4425
2014-07-03 10:15:00,70.32,70.33,70.27,70.27,6155.249059614727,48.6182,48.6251,48.5836,48.5836,6155.2491
2014-07-03 10:20:00,70.27,70.31,70.25,70.25,8890.915308332384,48.5836,48.6113,48.5698,48.5698,8890.9153
2014-07-03 10:25:00,70.25,70.28,70.25,70.26,9118.88749572552,48.5698,48.5905,48.5698,48.5767,9118.8875
2014-07-03 10:30:00,70.26,70.28,70.22,70.23,9118.88749572552,48.5767,48.5905,48.549,48.5559,9118.8875
2014-07-03 10:35:00,70.24,70.24,70.19,70.2,8776.929214635815,48.5629,48.5629,48.5283,48.5352,8776.9292
2014-07-03 10:40:00,70.2,70.25,70.18,70.19,7637.068277670124,48.5352,48.5698,48.5214,48.5283,7637.0683
2014-07-03 10:45:00,70.2,70.25,70.19,70.24,4901.402028952468,48.5352,48.5698,48.5283,48.5629,4901.402
2014-07-03 10:50:00,70.23,70.27,70.21,70.27,6953.151715490711,48.5559,48.5836,48.5421,48.5836,6953.1517
2014-07-03 10:55:00,70.28,70.31,70.27,70.31,4217.485466773053,48.5905,48.6113,48.5836,48.6113,4217.4855
2014-07-03 11:00:00,70.32,70.32,70.26,70.26,5243.360310042175,48.6182,48.6182,48.5767,48.5767,5243.3603
2014-07-03 11:05:00,70.27,70.32,70.26,70.32,12424.484212926023,48.5836,48.6182,48.5767,48.6182,12424.4842
2014-07-03 11:10:00,70.32,70.35,70.32,70.34,10942.664994870624,48.6182,48.6389,48.6182,48.632,10942.665
2014-07-03 11:15:00,70.33,70.35,70.32,70.32,3875.5271856833465,48.6251,48.6389,48.6182,48.6182,3875.5272
2014-07-03 11:20:00,70.32,70.32,70.3,70.31,4445.457654166192,48.6182,48.6182,48.6043,48.6113,4445.4577
2014-07-03 11:25:00,70.31,70.34,70.3,70.33,11626.58155705004,48.6113,48.632,48.6043,48.6251,11626.5816
2014-07-03 11:30:00,70.33,70.4,70.33,70.39,11968.539838139746,48.6251,48.6735,48.6251,48.6666,11968.5398
2014-07-03 11:35:00,70.39,70.4,70.38,70.4,12082.525931836317,48.6666,48.6735,48.6596,48.6735,12082.5259
2014-07-03 11:40:00,70.39,70.4,70.35,70.37,9118.88749572552,48.6666,48.6735,48.6389,48.6527,9118.8875
2014-07-03 11:45:00,70.37,70.39,70.36,70.38,7409.096090276987,48.6527,48.6666,48.6458,48.6596,7409.0961
2014-07-03 11:50:00,70.39,70.46,70.39,70.46,9346.85968311866,48.6666,48.715,48.6666,48.715,9346.8597
2014-07-03 11:55:00,70.45,70.46,70.43,70.46,11056.651088567194,48.708,48.715,48.6942,48.715,11056.6511
2014-07-03 12:00:00,70.46,70.49,70.44,70.45,7979.026558759831,48.715,48.7357,48.7011,48.708,7979.0266
2014-07-03 12:05:00,70.45,70.49,70.44,70.49,11398.609369656902,48.708,48.7357,48.7011,48.7357,11398.6094
2014-07-03 12:10:00,70.49,70.55,70.49,70.55,6497.2073407044345,48.7357,48.7772,48.7357,48.7772,6497.2073
2014-07-03 12:15:00,70.54,70.55,70.52,70.52,3761.5410919867777,48.7703,48.7772,48.7564,48.7564,3761.5411
2014-07-03 12:20:00,70.52,70.53,70.5,70.52,6383.221247007865,48.7564,48.7634,48.7426,48.7564,6383.2212
2014-07-03 12:25:00,70.52,70.55,70.52,70.55,6497.2073407044345,48.7564,48.7772,48.7564,48.7772,6497.2073
2014-07-03 12:30:00,70.56,70.58,70.53,70.54,7523.082183973555,48.7841,48.7979,48.7634,48.7703,7523.0822
2014-07-03 12:35:00,70.55,70.57,70.54,70.56,9916.790151601504,48.7772,48.791,48.7703,48.7841,9916.7902
2014-07-03 12:40:00,70.57,70.61,70.56,70.61,7523.082183973555,48.791,48.8187,48.7841,48.8187,7523.0822
2014-07-03 12:45:00,70.61,70.66,70.61,70.66,18807.705459933888,48.8187,48.8532,48.8187,48.8532,18807.7055
2014-07-03 12:50:00,70.65,70.72,70.65,70.72,46050.381853413885,48.8463,48.8947,48.8463,48.8947,46050.3819
2014-07-03 12:55:00,70.72,70.72,70.63,70.69,90049.01402028953,48.8947,48.8947,48.8325,48.874,90049.014
2014-07-07 09:30:00,70.32,70.62,70.29,70.4,38299.32748204719,48.6182,48.8256,48.5974,48.6735,38299.3275
2014-07-07 09:35:00,70.39,70.47,70.38,70.45,6953.151715490711,48.6666,48.7219,48.6596,48.708,6953.1517
2014-07-07 09:40:00,70.43,70.44,70.27,70.34,12082.525931836317,48.6942,48.7011,48.5836,48.632,12082.5259
2014-07-07 09:45:00,70.34,70.53,70.34,70.44,36475.549982902085,48.632,48.7634,48.632,48.7011,36475.55
2014-07-07 09:50:00,70.44,70.54,70.4,70.53,71469.28074774878,48.7011,48.7703,48.6735,48.7634,71469.2807
2014-07-07 09:55:00,70.52,70.56,70.41,70.44,32600.02279721874,48.7564,48.7841,48.6804,48.7011,32600.0228
2014-07-07 10:00:00,70.42,70.43,70.39,70.39,8890.915308332384,48.6873,48.6942,48.6666,48.6666,8890.9153
2014-07-07 10:05:00,70.35,70.42,70.34,70.42,7409.096090276987,48.6389,48.6873,48.632,48.6873,7409.0961
2014-07-07 10:10:00,70.41,70.59,70.41,70.58,13450.359056195144,48.6804,48.8048,48.6804,48.7979,13450.3591
2014-07-07 10:15:00,70.56,70.6,70.53,70.56,10486.72062008435,48.7841,48.8118,48.7634,48.7841,10486.7206
2014-07-07 10:20:00,70.55,70.59,70.52,70.53,4787.415935255899,48.7772,48.8048,48.7564,48.7634,4787.4159
2014-07-07 10:25:00,70.53,70.57,70.49,70.53,8434.970933546107,48.7634,48.791,48.7357,48.7634,8434.9709
2014-07-07 10:30:00,70.53,70.53,70.46,70.48,10714.692807477488,48.7634,48.7634,48.715,48.7288,10714.6928
2014-07-07 10:35:00,70.48,70.51,70.45,70.5,6497.2073407044345,48.7288,48.7495,48.708,48.7426,6497.2073
2014-07-07 10:40:00,70.5,70.54,70.48,70.54,9688.817964208369,48.7426,48.7703,48.7288,48.7703,9688.818
2014-07-07 10:45:00,70.53,70.54,70.5,70.51,5357.346403738744,48.7634,48.7703,48.7426,48.7495,5357.3464
2014-07-07 10:50:00,70.51,70.53,70.42,70.42,6611.193434401003,48.7495,48.7634,48.6873,48.6873,6611.1934
2014-07-07 10:55:00,70.41,70.41,70.3,70.35,8434.970933546107,48.6804,48.6804,48.6043,48.6389,8434.9709
2014-07-07 11:00:00,70.32,70.34,70.3,70.32,3647.554998290209,48.6182,48.632,48.6043,48.6182,3647.555
2014-07-07 11:05:00,70.32,70.38,70.32,70.35,5129.374216345606,48.6182,48.6596,48.6182,48.6389,5129.3742
2014-07-07 11:10:00,70.33,70.4,70.33,70.38,5471.332497435313,48.6251,48.6735,48.6251,48.6596,5471.3325
2014-07-07 11:15:00,70.38,70.46,70.38,70.45,7181.123902883848,48.6596,48.715,48.6596,48.708,7181.1239
2014-07-07 11:20:00,70.46,70.47,70.39,70.45,8548.957027242677,48.715,48.7219,48.6666,48.708,8548.957
2014-07-07 11:25:00,70.46,70.47,70.43,70.45,6041.262965918158,48.715,48.7219,48.6942,48.708,6041.263
2014-07-07 11:30:00,70.44,70.45,70.39,70.39,5129.374216345606,48.7011,48.708,48.6666,48.6666,5129.3742
2014-07-07 11:35:00,70.39,70.43,70.37,70.37,8320.984839849538,48.6666,48.6942,48.6527,48.6527,8320.9848
2014-07-07 11:40:00,70.38,70.4,70.32,70.35,9460.84577681523,48.6596,48.6735,48.6182,48.6389,9460.8458
2014-07-07 11:45:00,70.34,70.38,70.32,70.37,5471.332497435313,48.632,48.6596,48.6182,48.6527,5471.3325
2014-07-07 11:50:00,70.37,70.46,70.37,70.45,4445.457654166192,48.6527,48.715,48.6527,48.708,4445.4577
2014-07-07 11:55:00,70.46,70.48,70.43,70.48,8548.957027242677,48.715,48.7288,48.6942,48.7288,8548.957
2014-07-07 12:00:00,70.46,70.61,70.46,70.61,32827.99498461188,48.715,48.8187,48.715,48.8187,32827.995
2014-07-07 12:05:00,70.59,70.59,70.54,70.56,2849.6523424142256,48.8048,48.8048,48.7703,48.7841,2849.6523
2014-07-07 12:10:00,70.55,70.56,70.53,70.53,4445.457654166192,48.7772,48.7841,48.7634,48.7634,4445.4577
2014-07-07 12:15:00,70.54,70.6,70.53,70.58,6953.151715490711,48.7703,48.8118,48.7634,48.7979,6953.1517
2014-07-07 12:20:00,70.59,70.61,70.58,70.59,2279.7218739313803,48.8048,48.8187,48.7979,48.8048,2279.7219
2014-07-07 12:25:00,70.59,70.6,70.56,70.57,4217.485466773053,48.8048,48.8118,48.7841,48.791,4217.4855
2014-07-07 12:30:00,70.56,70.56,70.53,70.53,5699.304684828451,48.7841,48.7841,48.7634,48.7634,5699.3047
2014-07-07 12:35:00,70.52,70.53,70.49,70.49,3647.554998290209,48.7564,48.7634,48.7357,48.7357,3647.555
2014-07-07 12:40:00,70.49,70.52,70.49,70.49,6725.179528097572,48.7357,48.7564,48.7357,48.7357,6725.1795
2014-07-07 12:45:00,70.49,70.52,70.47,70.47,5357.346403738744,48.7357,48.7564,48.7219,48.7219,5357.3464
2014-07-07 12:50:00,70.47,70.53,70.46,70.53,8206.998746152969,48.7219,48.7634,48.715,48.7634,8206.9987
2014-07-07 12:55:00,70.51,70.55,70.51,70.54,4331.471560469623,48.7495,48.7772,48.7495,48.7703,4331.4716
2014-07-07 13:00:00,70.54,70.55,70.53,70.53,8206.998746152969,48.7703,48.7772,48.7634,48.7634,8206.9987
2014-07-07 13:05:00,70.53,70.53,70.5,70.53,5129.374216345606,48.7634,48.7634,48.7426,48.7634,5129.3742
2014-07-07 13:10:00,70.52,70.52,70.49,70.5,4217.485466773053,48.7564,48.7564,48.7357,48.7426,4217.4855
2014-07-07 13:15:00,70.5,70.5,70.48,70.49,4787.415935255899,48.7426,48.7426,48.7288,48.7357,4787.4159
2014-07-07 13:20:00,70.5,70.53,70.48,70.53,6041.262965918158,48.7426,48.7634,48.7288,48.7634,6041.263
2014-07-07 13:25:00,70.52,70.52,70.48,70.49,6041.262965918158,48.7564,48.7564,48.7288,48.7357,6041.263
2014-07-07 13:30:00,70.48,70.53,70.48,70.53,4217.485466773053,48.7288,48.7634,48.7288,48.7634,4217.4855
2014-07-07 13:35:00,70.52,70.53,70.52,70.53,2507.6940613245183,48.7564,48.7634,48.7564,48.7634,2507.6941
2014-07-07 13:40:00,70.52,70.56,70.52,70.54,6383.221247007865,48.7564,48.7841,48.7564,48.7703,6383.2212
2014-07-07 13:45:00,70.55,70.59,70.54,70.59,7523.082183973555,48.7772,48.8048,48.7703,48.8048,7523.0822
2014-07-07 13:50:00,70.59,70.64,70.59,70.63,5585.318591131882,48.8048,48.8394,48.8048,48.8325,5585.3186
2014-07-07 13:55:00,70.63,70.63,70.6,70.6,13108.400775105438,48.8325,48.8325,48.8118,48.8118,13108.4008
2014-07-07 14:00:00,70.6,70.62,70.58,70.62,8548.957027242677,48.8118,48.8256,48.7979,48.8256,8548.957
2014-07-07 14:05:00,70.61,70.62,70.58,70.6,10030.776245298071,48.8187,48.8256,48.7979,48.8118,10030.7762
2014-07-07 14:10:00,70.6,70.61,70.58,70.6,4787.415935255899,48.8118,48.8187,48.7979,48.8118,4787.4159
2014-07-07 14:15:00,70.59,70.63,70.59,70.61,37273.45263877807,48.8048,48.8325,48.8048,48.8187,37273.4526
2014-07-07 14:20:00,70.61,70.61,70.56,70.59,6383.221247007865,48.8187,48.8187,48.7841,48.8048,6383.2212
2014-07-07 14:25:00,70.59,70.6,70.56,70.58,4331.471560469623,48.8048,48.8118,48.7841,48.7979,4331.4716
2014-07-07 14:30:00,70.56,70.57,70.46,70.47,14704.206086857404,48.7841,48.791,48.715,48.7219,14704.2061
2014-07-07 14:35:00,70.47,70.48,70.45,70.47,10486.72062008435,48.7219,48.7288,48.708,48.7219,10486.7206
2014-07-07 14:40:00,70.48,70.53,70.47,70.48,5813.29077852502,48.7288,48.7634,48.7219,48.7288,5813.2908
2014-07-07 14:45:00,70.47,70.5,70.47,70.49,5471.332497435313,48.7219,48.7426,48.7219,48.7357,5471.3325
2014-07-07 14:50:00,70.48,70.51,70.46,70.5,11968.539838139746,48.7288,48.7495,48.715,48.7426,11968.5398
2014-07-07 14:55:00,70.5,70.51,70.48,70.48,6041.262965918158,48.7426,48.7495,48.7288,48.7288,6041.263
2014-07-07 15:00:00,70.49,70.53,70.48,70.5,10030.776245298071,48.7357,48.7634,48.7288,48.7426,10030.7762
2014-07-07 15:05:00,70.5,70.52,70.49,70.51,9688.817964208369,48.7426,48.7564,48.7357,48.7495,9688.818
2014-07-07 15:10:00,70.52,70.53,70.49,70.49,6725.179528097572,48.7564,48.7634,48.7357,48.7357,6725.1795
2014-07-07 15:15:00,70.47,70.53,70.47,70.52,13450.359056195144,48.7219,48.7634,48.7219,48.7564,13450.3591
2014-07-07 15:20:00,70.52,70.53,70.49,70.49,9574.831870511798,48.7564,48.7634,48.7357,48.7357,9574.8319
2014-07-07 15:25:00,70.5,70.51,70.48,70.5,8662.943120939246,48.7426,48.7495,48.7288,48.7426,8662.9431
2014-07-07 15:30:00,70.51,70.51,70.47,70.49,12766.44249401573,48.7495,48.7495,48.7219,48.7357,12766.4425
2014-07-07 15:35:00,70.5,70.51,70.48,70.49,11284.623275960334,48.7426,48.7495,48.7288,48.7357,11284.6233
2014-07-07 15:40:00,70.5,70.5,70.48,70.5,14704.206086857404,48.7426,48.7426,48.7288,48.7426,14704.2061
2014-07-07 15:45:00,70.49,70.53,70.49,70.5,20403.51077168585,48.7357,48.7634,48.7357,48.7426,20403.5108
2014-07-07 15:50:00,70.51,70.58,70.51,70.55,47874.159352558985,48.7495,48.7979,48.7495,48.7772,47874.1594
2014-07-07 15:55:00,70.55,70.56,70.53,70.56,74204.94699646643,48.7772,48.7841,48.7634,48.7841,74204.947
2014-07-08 09:30:00,70.5,70.7,70.29,70.64,54257.38059956685,48.7426,48.8809,48.5974,48.8394,54257.3806
2014-07-08 09:35:00,70.6,70.68,70.54,70.65,13222.386868802008,48.8118,48.8671,48.7703,48.8463,13222.3869
2014-07-08 09:40:00,70.66,70.8,70.63,70.75,18807.705459933888,48.8532,48.95,48.8325,48.9155,18807.7055
2014-07-08 09:45:00,70.73,70.74,70.64,70.69,14020.28952467799,48.9016,48.9085,48.8394,48.874,14020.2895
2014-07-08 09:50:00,70.65,70.84,70.63,70.77,25646.87108172803,48.8463,48.9777,48.8325,48.9293,25646.8711
2014-07-08 09:55:00,70.79,70.87,70.74,70.87,10144.762338994642,48.9431,48.9984,48.9085,48.9984,10144.7623
2014-07-08 10:00:00,70.82,70.82,70.66,70.69,15844.067023823094,48.9639,48.9639,48.8532,48.874,15844.067
2014-07-08 10:05:00,70.7,70.81,70.67,70.79,15160.15046164368,48.8809,48.9569,48.8601,48.9431,15160.1505
2014-07-08 10:10:00,70.79,70.89,70.78,70.79,19263.649834720163,48.9431,49.0123,48.9362,48.9431,19263.6498
2014-07-08 10:15:00,70.76,70.82,70.75,70.79,11626.58155705004,48.9224,48.9639,48.9155,48.9431,11626.5816
2014-07-08 10:20:00,70.81,70.82,70.7,70.7,13564.345149891711,48.9569,48.9639,48.8809,48.8809,13564.3451
2014-07-08 10:25:00,70.69,70.81,70.66,70.71,66909.83699988601,48.874,48.9569,48.8532,48.8878,66909.837
2014-07-08 10:30:00,70.7,70.7,70.61,70.62,15730.080930126524,48.8809,48.8809,48.8187,48.8256,15730.0809
2014-07-08 10:35:00,70.61,70.69,70.59,70.69,9346.85968311866,48.8187,48.874,48.8048,48.874,9346.8597
2014-07-08 10:40:00,70.7,70.7,70.63,70.67,13792.317337284852,48.8809,48.8809,48.8325,48.8601,13792.3173
2014-07-08 10:45:00,70.67,70.67,70.63,70.65,10030.776245298071,48.8601,48.8601,48.8325,48.8463,10030.7762
2014-07-08 10:50:00,70.66,70.66,70.61,70.61,10600.70671378092,48.8532,48.8532,48.8187,48.8187,10600.7067
2014-07-08 10:55:00,70.61,70.63,70.57,70.59,15388.122649036815,48.8187,48.8325,48.791,48.8048,15388.1226
2014-07-08 11:00:00,70.57,70.57,70.47,70.5,10942.664994870624,48.791,48.791,48.7219,48.7426,10942.665
2014-07-08 11:05:00,70.5,70.51,70.47,70.5,4787.415935255899,48.7426,48.7495,48.7219,48.7426,4787.4159
2014-07-08 11:10:00,70.49,70.54,70.47,70.53,7409.096090276987,48.7357,48.7703,48.7219,48.7634,7409.0961
2014-07-08 11:15:00,70.52,70.57,70.5,70.5,10030.776245298071,48.7564,48.791,48.7426,48.7426,10030.7762
2014-07-08 11:20:00,70.52,70.59,70.47,70.56,8890.915308332384,48.7564,48.8048,48.7219,48.7841,8890.9153
2014-07-08 11:25:00,70.57,70.58,70.53,70.56,5471.332497435313,48.791,48.7979,48.7634,48.7841,5471.3325
2014-07-08 11:30:00,70.53,70.63,70.53,70.62,9232.87358942209,48.7634,48.8325,48.7634,48.8256,9232.8736
2014-07-08 11:35:00,70.61,70.67,70.59,70.65,12880.428587712298,48.8187,48.8601,48.8048,48.8463,12880.4286
2014-07-08 11:40:00,70.65,70.66,70.61,70.61,8548.957027242677,48.8463,48.8532,48.8187,48.8187,8548.957
2014-07-08 11:45:00,70.61,70.67,70.57,70.67,8662.943120939246,48.8187,48.8601,48.791,48.8601,8662.9431
2014-07-08 11:50:00,70.67,70.68,70.62,70.62,6611.193434401003,48.8601,48.8671,48.8256,48.8256,6611.1934
2014-07-08 11:55:00,70.62,70.74,70.62,70.74,9574.831870511798,48.8256,48.9085,48.8256,48.9085,9574.8319
2014-07-08 12:00:00,70.73,70.78,70.7,70.7,10828.678901174057,48.9016,48.9362,48.8809,48.8809,10828.6789
2014-07-08 12:05:00,70.73,70.75,70.61,70.61,11170.637182263765,48.9016,48.9155,48.8187,48.8187,11170.6372
2014-07-08 12:10:00,70.61,70.67,70.61,70.65,8093.0126524564,48.8187,48.8601,48.8187,48.8463,8093.0127
2014-07-08 12:15:00,70.65,70.67,70.61,70.66,7409.096090276987,48.8463,48.8601,48.8187,48.8532,7409.0961
2014-07-08 12:20:00,70.62,70.73,70.6,70.73,9460.84577681523,48.8256,48.9016,48.8118,48.9016,9460.8458
2014-07-08 12:25:00,70.7,70.74,70.68,70.7,3419.5828108970704,48.8809,48.9085,48.8671,48.8809,3419.5828
2014-07-08 12:30:00,70.72,70.75,70.68,70.68,36361.56388920552,48.8947,48.9155,48.8671,48.8671,36361.5639
2014-07-08 12:35:00,70.68,70.72,70.68,70.72,13792.317337284852,48.8671,48.8947,48.8671,48.8947,13792.3173
2014-07-08 12:40:00,70.71,70.73,70.65,70.73,8662.943120939246,48.8878,48.9016,48.8463,48.9016,8662.9431
2014-07-08 12:45:00,70.73,70.73,70.67,70.67,4559.443747862761,48.9016,48.9016,48.8601,48.8601,4559.4437
2014-07-08 12:50:00,70.68,70.77,70.68,70.77,6383.221247007865,48.8671,48.9293,48.8671,48.9293,6383.2212
2014-07-08 12:55:00,70.75,70.75,70.72,70.73,7751.054371366693,48.9155,48.9155,48.8947,48.9016,7751.0544
2014-07-08 13:00:00,70.73,70.73,70.66,70.66,5129.374216345606,48.9016,48.9016,48.8532,48.8532,5129.3742
2014-07-08 13:05:00,70.67,70.67,70.65,70.65,6839.165621794141,48.8601,48.8601,48.8463,48.8463,6839.1656
2014-07-08 13:10:00,70.64,70.73,70.64,70.72,4445.457654166192,48.8394,48.9016,48.8394,48.8947,4445.4577
2014-07-08 13:15:00,70.71,70.73,70.7,70.73,2849.6523424142256,48.8878,48.9016,48.8809,48.9016,2849.6523
2014-07-08 13:20:00,70.72,70.72,70.69,70.71,3647.554998290209,48.8947,48.8947,48.874,48.8878,3647.555
2014-07-08 13:25:00,70.72,70.72,70.68,70.68,2621.680155021088,48.8947,48.8947,48.8671,48.8671,2621.6802
2014-07-08 13:30:00,70.68,70.68,70.63,70.65,6839.165621794141,48.8671,48.8671,48.8325,48.8463,6839.1656
2014-07-08 13:35:00,70.66,70.7,70.63,70.68,9574.831870511798,48.8532,48.8809,48.8325,48.8671,9574.8319
2014-07-08 13:40:00,70.68,70.73,70.68,70.7,3305.5967172005016,48.8671,48.9016,48.8671,48.8809,3305.5967
2014-07-08 13:45:00,70.71,70.71,70.63,70.68,7637.068277670124,48.8878,48.8878,48.8325,48.8671,7637.0683
2014-07-08 13:50:00,70.68,70.7,70.68,70.69,4559.443747862761,48.8671,48.8809,48.8671,48.874,4559.4437
2014-07-08 13:55:00,70.7,70.7,70.65,70.65,4217.485466773053,48.8809,48.8809,48.8463,48.8463,4217.4855
2014-07-08 14:00:00,70.65,70.67,70.62,70.63,10372.73452638778,48.8463,48.8601,48.8256,48.8325,10372.7345
2014-07-08 14:05:00,70.63,70.64,70.61,70.62,8206.998746152969,48.8325,48.8394,48.8187,48.8256,8206.9987
2014-07-08 14:10:00,70.62,70.65,70.61,70.65,10258.748432691213,48.8256,48.8463,48.8187,48.8463,10258.7484
2014-07-08 14:15:00,70.65,70.65,70.61,70.62,15844.067023823094,48.8463,48.8463,48.8187,48.8256,15844.067
2014-07-08 14:20:00,70.62,70.66,70.61,70.66,7751.054371366693,48.8256,48.8532,48.8187,48.8532,7751.0544
2014-07-08 14:25:00,70.66,70.67,70.62,70.62,7409.096090276987,48.8532,48.8601,48.8256,48.8256,7409.0961
2014-07-08 14:30:00,70.62,70.64,70.55,70.55,13336.372962498575,48.8256,48.8394,48.7772,48.7772,13336.373
2014-07-08 14:35:00,70.56,70.59,70.55,70.56,8890.915308332384,48.7841,48.8048,48.7772,48.7841,8890.9153
2014-07-08 14:40:00,70.56,70.61,70.53,70.61,10030.776245298071,48.7841,48.8187,48.7634,48.8187,10030.7762
2014-07-08 14:45:00,70.61,70.61,70.56,70.56,3419.5828108970704,48.8187,48.8187,48.7841,48.7841,3419.5828
2014-07-08 14:50:00,70.55,70.59,70.53,70.53,7523.082183973555,48.7772,48.8048,48.7634,48.7634,7523.0822
2014-07-08 14:55:00,70.55,70.6,70.55,70.56,5243.360310042175,48.7772,48.8118,48.7772,48.7841,5243.3603
2014-07-08 15:00:00,70.55,70.56,70.5,70.52,12880.428587712298,48.7772,48.7841,48.7426,48.7564,12880.4286
2014-07-08 15:05:00,70.51,70.56,70.51,70.54,7523.082183973555,48.7495,48.7841,48.7495,48.7703,7523.0822
2014-07-08 15:10:00,70.54,70.54,70.49,70.53,8434.970933546107,48.7703,48.7703,48.7357,48.7634,8434.9709
2014-07-08 15:15:00,70.53,70.58,70.53,70.54,8206.998746152969,48.7634,48.7979,48.7634,48.7703,8206.9987
2014-07-08 15:20:00,70.54,70.58,70.53,70.58,11170.637182263765,48.7703,48.7979,48.7634,48.7979,11170.6372
2014-07-08 15:25:00,70.58,70.6,70.55,70.55,7865.040465063263,48.7979,48.8118,48.7772,48.7772,7865.0405
2014-07-08 15:30:00,70.54,70.6,70.54,70.57,15844.067023823094,48.7703,48.8118,48.7703,48.791,15844.067
2014-07-08 15:35:00,70.56,70.61,70.55,70.6,25076.940613245184,48.7841,48.8187,48.7772,48.8118,25076.9406
2014-07-08 15:40:00,70.6,70.6,70.54,70.57,20403.51077168585,48.8118,48.8118,48.7703,48.791,20403.5108
2014-07-08 15:45:00,70.56,70.59,70.51,70.51,24962.954519548617,48.7841,48.8048,48.7495,48.7495,24962.9545
2014-07-08 15:50:00,70.51,70.55,70.5,70.52,49925.909039097234,48.7495,48.7772,48.7426,48.7564,49925.909
2014-07-08 15:55:00,70.52,70.64,70.52,70.61,82297.95964892283,48.7564,48.8394,48.7564,48.8187,82297.9596
2014-07-09 09:30:00,70.76,70.77,70.51,70.59,43542.68779208937,48.9224,48.9293,48.7495,48.8048,43542.6878
2014-07-09 09:35:00,70.6,70.73,70.58,70.73,10486.72062008435,48.8118,48.9016,48.7979,48.9016,10486.7206
2014-07-09 09:40:00,70.73,70.78,70.69,70.72,13108.400775105438,48.9016,48.9362,48.874,48.8947,13108.4008
2014-07-09 09:45:00,70.74,70.81,70.7,70.7,7751.054371366693,48.9085,48.9569,48.8809,48.8809,7751.0544
2014-07-09 09:50:00,70.73,70.75,70.65,70.72,7751.054371366693,48.9016,48.9155,48.8463,48.8947,7751.0544
2014-07-09 09:55:00,70.72,70.75,70.68,70.68,6725.179528097572,48.8947,48.9155,48.8671,48.8671,6725.1795
2014-07-09 10:00:00,70.69,70.7,70.6,70.66,9574.831870511798,48.874,48.8809,48.8118,48.8532,9574.8319
2014-07-09 10:05:00,70.65,70.71,70.61,70.65,9004.901402028952,48.8463,48.8878,48.8187,48.8463,9004.9014
2014-07-09 10:10:00,70.67,70.67,70.57,70.61,12766.44249401573,48.8601,48.8601,48.791,48.8187,12766.4425
2014-07-09 10:15:00,70.56,70.68,70.56,70.64,11626.58155705004,48.7841,48.8671,48.7841,48.8394,11626.5816
2014-07-09 10:20:00,70.62,70.67,70.6,70.66,9460.84577681523,48.8256,48.8601,48.8118,48.8532,9460.8458
2014-07-09 10:25:00,70.67,70.68,70.62,70.65,11512.595463353471,48.8601,48.8671,48.8256,48.8463,11512.5955
2014-07-09 10:30:00,70.65,70.7,70.62,70.68,11056.651088567194,48.8463,48.8809,48.8256,48.8671,11056.6511
2014-07-09 10:35:00,70.69,70.75,70.68,70.75,13336.372962498575,48.874,48.9155,48.8671,48.9155,13336.373
2014-07-09 10:40:00,70.77,70.82,70.69,70.82,8320.984839849538,48.9293,48.9639,48.874,48.9639,8320.9848
2014-07-09 10:45:00,70.8,70.82,70.74,70.74,10486.72062008435,48.95,48.9639,48.9085,48.9085,10486.7206
2014-07-09 10:50:00,70.74,70.74,70.62,70.62,27470.64858087313,48.9085,48.9085,48.8256,48.8256,27470.6486
2014-07-09 10:55:00,70.62,70.62,70.57,70.57,8890.915308332384,48.8256,48.8256,48.791,48.791,8890.9153
2014-07-09 11:00:00,70.57,70.57,70.53,70.55,9346.85968311866,48.791,48.791,48.7634,48.7772,9346.8597
2014-07-09 11:05:00,70.55,70.58,70.48,70.48,7979.026558759831,48.7772,48.7979,48.7288,48.7288,7979.0266
2014-07-09 11:10:00,70.5,70.5,70.42,70.45,13336.372962498575,48.7426,48.7426,48.6873,48.708,13336.373
2014-07-09 11:15:00,70.43,70.52,70.43,70.51,7865.040465063263,48.6942,48.7564,48.6942,48.7495,7865.0405
2014-07-09 11:20:00,70.5,70.52,70.49,70.51,6611.193434401003,48.7426,48.7564,48.7357,48.7495,6611.1934
2014-07-09 11:25:00,70.51,70.52,70.48,70.48,7295.109996580417,48.7495,48.7564,48.7288,48.7288,7295.11
2014-07-09 11:30:00,70.49,70.49,70.42,70.43,4331.471560469623,48.7357,48.7357,48.6873,48.6942,4331.4716
2014-07-09 11:35:00,70.43,70.43,70.39,70.4,9460.84577681523,48.6942,48.6942,48.6666,48.6735,9460.8458
2014-07-09 11:40:00,70.41,70.46,70.39,70.46,4331.471560469623,48.6804,48.715,48.6666,48.715,4331.4716
2014-07-09 11:45:00,70.45,70.47,70.39,70.39,3761.5410919867777,48.708,48.7219,48.6666,48.6666,3761.5411
2014-07-09 11:50:00,70.39,70.41,70.38,70.39,5813.29077852502,48.6666,48.6804,48.6596,48.6666,5813.2908
2014-07-09 11:55:00,70.39,70.45,70.39,70.42,5813.29077852502,48.6666,48.708,48.6666,48.6873,5813.2908
2014-07-09 12:00:00,70.42,70.44,70.4,70.42,5129.374216345606,48.6873,48.7011,48.6735,48.6873,5129.3742
2014-07-09 12:05:00,70.42,70.42,70.39,70.39,5471.332497435313,48.6873,48.6873,48.6666,48.6666,5471.3325
2014-07-09 12:10:00,70.39,70.42,70.39,70.42,5015.388122649037,48.6666,48.6873,48.6666,48.6873,5015.3881
2014-07-09 12:15:00,70.41,70.42,70.36,70.36,10600.70671378092,48.6804,48.6873,48.6458,48.6458,10600.7067
2014-07-09 12:20:00,70.36,70.4,70.35,70.4,4445.457654166192,48.6458,48.6735,48.6389,48.6735,4445.4577
2014-07-09 12:25:00,70.42,70.42,70.39,70.4,5699.304684828451,48.6873,48.6873,48.6666,48.6735,5699.3047
2014-07-09 12:30:00,70.4,70.43,70.39,70.43,7865.040465063263,48.6735,48.6942,48.6666,48.6942,7865.0405
2014-07-09 12:35:00,70.44,70.46,70.4,70.43,5699.304684828451,48.7011,48.715,48.6735,48.6942,5699.3047
2014-07-09 12:40:00,70.42,70.42,70.39,70.39,4445.457654166192,48.6873,48.6873,48.6666,48.6666,4445.4577
2014-07-09 12:45:00,70.4,70.45,70.4,70.45,2507.6940613245183,48.6735,48.708,48.6735,48.708,2507.6941
2014-07-09 12:50:00,70.43,70.44,70.42,70.43,3533.56890459364,48.6942,48.7011,48.6873,48.6942,3533.5689
2014-07-09 12:55:00,70.43,70.45,70.42,70.44,4787.415935255899,48.6942,48.708,48.6873,48.7011,4787.4159
2014-07-09 13:00:00,70.44,70.44,70.4,70.43,16869.941867092213,48.7011,48.7011,48.6735,48.6942,16869.9419
2014-07-09 13:05:00,70.43,70.46,70.43,70.46,7523.082183973555,48.6942,48.715,48.6942,48.715,7523.0822
2014-07-09 13:10:00,70.46,70.46,70.44,70.46,3989.513279379916,48.715,48.715,48.7011,48.715,3989.5133
2014-07-09 13:15:00,70.47,70.5,70.47,70.5,2165.7357802348115,48.7219,48.7426,48.7219,48.7426,2165.7358
2014-07-09 13:20:00,70.49,70.5,70.49,70.49,2849.6523424142256,48.7357,48.7426,48.7357,48.7357,2849.6523
2014-07-09 13:25:00,70.49,70.5,70.47,70.5,11398.609369656902,48.7357,48.7426,48.7219,48.7426,11398.6094
2014-07-09 13:30:00,70.5,70.53,70.5,70.53,10030.776245298071,48.7426,48.7634,48.7426,48.7634,10030.7762
2014-07-09 13:35:00,70.53,70.56,70.53,70.56,7409.096090276987,48.7634,48.7841,48.7634,48.7841,7409.0961
2014-07-09 13:40:00,70.56,70.58,70.56,70.57,4331.471560469623,48.7841,48.7979,48.7841,48.791,4331.4716
2014-07-09 13:45:00,70.58,70.58,70.57,70.57,1823.777499145104,48.7979,48.7979,48.791,48.791,1823.7775
2014-07-09 13:50:00,70.56,70.61,70.56,70.61,7295.109996580417,48.7841,48.8187,48.7841,48.8187,7295.11
2014-07-09 13:55:00,70.61,70.61,70.6,70.61,1595.8053117519662,48.8187,48.8187,48.8118,48.8187,1595.8053
2014-07-09 14:00:00,70.6,70.61,70.48,70.55,21087.427333865267,48.8118,48.8187,48.7288,48.7772,21087.4273
2014-07-09 14:05:00,70.55,70.55,70.45,70.47,6725.179528097572,48.7772,48.7772,48.708,48.7219,6725.1795
2014-07-09 14:10:00,70.47,70.54,70.47,70.54,4673.42984155933,48.7219,48.7703,48.7219,48.7703,4673.4298
2014-07-09 14:15:00,70.54,70.71,70.54,70.69,12994.414681408867,48.7703,48.8878,48.7703,48.874,12994.4147
2014-07-09 14:20:00,70.68,70.72,70.68,70.68,8093.0126524564,48.8671,48.8947,48.8671,48.8671,8093.0127
2014-07-09 14:25:00,70.68,70.74,70.67,70.68,10144.762338994642,48.8671,48.9085,48.8601,48.8671,10144.7623
2014-07-09 14:30:00,70.67,70.68,70.62,70.66,12310.498119229454,48.8601,48.8671,48.8256,48.8532,12310.4981
2014-07-09 14:35:00,70.68,70.69,70.61,70.63,8320.984839849538,48.8671,48.874,48.8187,48.8325,8320.9848
2014-07-09 14:40:00,70.63,70.66,70.61,70.62,8548.957027242677,48.8325,48.8532,48.8187,48.8256,8548.957
2014-07-09 14:45:00,70.63,70.65,70.61,70.61,7067.137809187279,48.8325,48.8463,48.8187,48.8187,7067.1378
2014-07-09 14:50:00,70.64,70.65,70.61,70.64,6041.262965918158,48.8394,48.8463,48.8187,48.8394,6041.263
2014-07-09 14:55:00,70.65,70.66,70.6,70.6,6155.249059614727,48.8463,48.8532,48.8118,48.8118,6155.2491
2014-07-09 15:00:00,70.59,70.6,70.56,70.57,8206.998746152969,48.8048,48.8118,48.7841,48.791,8206.9987
2014-07-09 15:05:00,70.58,70.64,70.58,70.64,4901.402028952468,48.7979,48.8394,48.7979,48.8394,4901.402
2014-07-09 15:10:00,70.63,70.65,70.6,70.6,19149.6637410236,48.8325,48.8463,48.8118,48.8118,19149.6637
2014-07-09 15:15:00,70.59,70.59,70.51,70.52,13678.331243588282,48.8048,48.8048,48.7495,48.7564,13678.3312
2014-07-09 15:20:00,70.54,70.56,70.52,70.54,11170.637182263765,48.7703,48.7841,48.7564,48.7703,11170.6372
2014-07-09 15:25:00,70.55,70.58,70.53,70.56,8662.943120939246,48.7772,48.7979,48.7634,48.7841,8662.9431
2014-07-09 15:30:00,70.56,70.57,70.52,70.54,11740.567650746609,48.7841,48.791,48.7564,48.7703,11740.5677
2014-07-09 15:35:00,70.54,70.61,70.53,70.61,14932.178274250542,48.7703,48.8187,48.7634,48.8187,14932.1783
2014-07-09 15:40:00,70.61,70.61,70.57,70.6,18579.73327254075,48.8187,48.8187,48.791,48.8118,18579.7333
2014-07-09 15:45:00,70.6,70.6,70.53,70.54,24279.0379573692,48.8118,48.8118,48.7634,48.7703,24279.038
2014-07-09 15:50:00,70.54,70.56,70.53,70.55,27128.690299783422,48.7703,48.7841,48.7634,48.7772,27128.6903
2014-07-09 15:55:00,70.54,70.6,70.51,70.57,75914.73840191496,48.7703,48.8118,48.7495,48.791,75914.7384
2014-07-10 09:30:00,70.89,70.89,69.98,70.3,53687.450131084006,49.0123,49.0123,48.3831,48.6043,53687.4501
2014-07-10 09:35:00,70.34,70.34,70.15,70.28,8093.0126524564,48.632,48.632,48.5006,48.5905,8093.0127
2014-07-10 09:40:00,70.26,70.28,70.18,70.22,15388.122649036815,48.5767,48.5905,48.5214,48.549,15388.1226
2014-07-10 09:45:00,70.21,70.21,70.1,70.11,16641.969679699076,48.5421,48.5421,48.4661,48.473,16641.9697
2014-07-10 09:50:00,70.14,70.27,70.12,70.23,20517.496865382425,48.4937,48.5836,48.4799,48.5559,20517.4969
2014-07-10 09:55:00,70.23,70.23,70.02,70.11,8890.915308332384,48.5559,48.5559,48.4107,48.473,8890.9153
2014-07-10 10:00:00,70.12,70.24,70.03,70.21,11740.567650746609,48.4799,48.5629,48.4177,48.5421,11740.5677
2014-07-10 10:05:00,70.25,70.32,70.21,70.29,5129.374216345606,48.5698,48.6182,48.5421,48.5974,5129.3742
2014-07-10 10:10:00,70.31,70.31,70.2,70.2,5585.318591131882,48.6113,48.6113,48.5352,48.5352,5585.3186
2014-07-10 10:15:00,70.2,70.27,70.2,70.24,7409.096090276987,48.5352,48.5836,48.5352,48.5629,7409.0961
2014-07-10 10:20:00,70.23,70.29,70.21,70.27,8890.915308332384,48.5559,48.5974,48.5421,48.5836,8890.9153
2014-07-10 10:25:00,70.27,70.27,70.21,70.26,6041.262965918158,48.5836,48.5836,48.5421,48.5767,6041.263
2014-07-10 10:30:00,70.25,70.25,70.22,70.24,5015.388122649037,48.5698,48.5698,48.549,48.5629,5015.3881
2014-07-10 10:35:00,70.23,70.25,70.18,70.18,14362.247805767696,48.5559,48.5698,48.5214,48.5214,14362.2478
2014-07-10 10:40:00,70.21,70.26,70.2,70.22,5585.318591131882,48.5421,48.5767,48.5352,48.549,5585.3186
2014-07-10 10:45:00,70.22,70.33,70.22,70.32,13678.331243588282,48.549,48.6251,48.549,48.6182,13678.3312
2014-07-10 10:50:00,70.32,70.32,70.23,70.25,6155.249059614727,48.6182,48.6182,48.5559,48.5698,6155.2491
2014-07-10 10:55:00,70.25,70.32,70.25,70.3,7865.040465063263,48.5698,48.6182,48.5698,48.6043,7865.0405
2014-07-10 11:00:00,70.29,70.36,70.28,70.32,7409.096090276987,48.5974,48.6458,48.5905,48.6182,7409.0961
2014-07-10 11:05:00,70.31,70.32,70.26,70.28,7409.096090276987,48.6113,48.6182,48.5767,48.5905,7409.0961
2014-07-10 11:10:00,70.27,70.3,70.24,70.26,8890.915308332384,48.5836,48.6043,48.5629,48.5767,8890.9153
2014-07-10 11:15:00,70.26,70.28,70.21,70.22,8093.0126524564,48.5767,48.5905,48.5421,48.549,8093.0127
2014-07-10 11:20:00,70.22,70.28,70.21,70.26,8662.943120939246,48.549,48.5905,48.5421,48.5767,8662.9431
2014-07-10 11:25:00,70.27,70.27,70.2,70.23,6839.165621794141,48.5836,48.5836,48.5352,48.5559,6839.1656
2014-07-10 11:30:00,70.22,70.25,70.2,70.25,6155.249059614727,48.549,48.5698,48.5352,48.5698,6155.2491
2014-07-10 11:35:00,70.25,70.33,70.25,70.33,11398.609369656902,48.5698,48.6251,48.5698,48.6251,11398.6094
2014-07-10 11:40:00,70.33,70.33,70.2,70.2,7067.137809187279,48.6251,48.6251,48.5352,48.5352,7067.1378
2014-07-10 11:45:00,70.21,70.25,70.21,70.25,5129.374216345606,48.5421,48.5698,48.5421,48.5698,5129.3742
2014-07-10 11:50:00,70.25,70.29,70.25,70.28,9004.901402028952,48.5698,48.5974,48.5698,48.5905,9004.9014
2014-07-10 11:55:00,70.29,70.36,70.28,70.34,5243.360310042175,48.5974,48.6458,48.5905,48.632,5243.3603
2014-07-10 12:00:00,70.36,70.36,70.33,70.35,6497.2073407044345,48.6458,48.6458,48.6251,48.6389,6497.2073
2014-07-10 12:05:00,70.34,70.35,70.32,70.33,7067.137809187279,48.632,48.6389,48.6182,48.6251,7067.1378
2014-07-10 12:10:00,70.33,70.33,70.32,70.32,3533.56890459364,48.6251,48.6251,48.6182,48.6182,3533.5689
2014-07-10 12:15:00,70.32,70.41,70.32,70.39,7409.096090276987,48.6182,48.6804,48.6182,48.6666,7409.0961
2014-07-10 12:20:00,70.39,70.48,70.39,70.46,7979.026558759831,48.6666,48.7288,48.6666,48.715,7979.0266
2014-07-10 12:25:00,70.48,70.53,70.47,70.52,9688.817964208369,48.7288,48.7634,48.7219,48.7564,9688.818
2014-07-10 12:30:00,70.53,70.53,70.5,70.53,7637.068277670124,48.7634,48.7634,48.7426,48.7634,7637.0683
2014-07-10 12:35:00,70.53,70.53,70.46,70.48,3533.56890459364,48.7634,48.7634,48.715,48.7288,3533.5689
2014-07-10 12:40:00,70.46,70.49,70.46,70.47,3533.56890459364,48.715,48.7357,48.715,48.7219,3533.5689
2014-07-10 12:45:00,70.47,70.49,70.43,70.43,1937.7635928416728,48.7219,48.7357,48.6942,48.6942,1937.7636
2014-07-10 12:50:00,70.43,70.43,70.4,70.41,3305.5967172005016,48.6942,48.6942,48.6735,48.6804,3305.5967
2014-07-10 12:55:00,70.41,70.45,70.41,70.43,4787.415935255899,48.6804,48.708,48.6804,48.6942,4787.4159
2014-07-10 13:00:00,70.42,70.42,70.38,70.39,6155.249059614727,48.6873,48.6873,48.6596,48.6666,6155.2491
2014-07-10 13:05:00,70.39,70.41,70.39,70.4,2849.6523424142256,48.6666,48.6804,48.6666,48.6735,2849.6523
2014-07-10 13:10:00,70.39,70.4,70.36,70.36,3647.554998290209,48.6666,48.6735,48.6458,48.6458,3647.555
2014-07-10 13:15:00,70.36,70.39,70.35,70.39,5243.360310042175,48.6458,48.6666,48.6389,48.6666,5243.3603
2014-07-10 13:20:00,70.39,70.48,70.38,70.46,9004.901402028952,48.6666,48.7288,48.6596,48.715,9004.9014
2014-07-10 13:25:00,70.46,70.46,70.41,70.44,9460.84577681523,48.715,48.715,48.6804,48.7011,9460.8458
2014-07-10 13:30:00,70.46,70.47,70.4,70.4,7067.137809187279,48.715,48.7219,48.6735,48.6735,7067.1378
2014-07-10 13:35:00,70.4,70.43,70.38,70.43,9232.87358942209,48.6735,48.6942,48.6596,48.6942,9232.8736
2014-07-10 13:40:00,70.44,70.46,70.39,70.4,15388.122649036815,48.7011,48.715,48.6666,48.6735,15388.1226
2014-07-10 13:45:00,70.41,70.43,70.37,70.39,9688.817964208369,48.6804,48.6942,48.6527,48.6666,9688.818
2014-07-10 13:50:00,70.4,70.4,70.35,70.39,5585.318591131882,48.6735,48.6735,48.6389,48.6666,5585.3186
2014-07-10 13:55:00,70.38,70.41,70.36,70.37,9118.88749572552,48.6596,48.6804,48.6458,48.6527,9118.8875
2014-07-10 14:00:00,70.36,70.38,70.33,70.33,5585.318591131882,48.6458,48.6596,48.6251,48.6251,5585.3186
2014-07-10 14:05:00,70.33,70.39,70.33,70.39,5699.304684828451,48.6251,48.6666,48.6251,48.6666,5699.3047
2014-07-10 14:10:00,70.4,70.42,70.35,70.37,7409.096090276987,48.6735,48.6873,48.6389,48.6527,7409.0961
2014-07-10 14:15:00,70.37,70.42,70.35,70.35,6269.235153311296,48.6527,48.6873,48.6389,48.6389,6269.2352
2014-07-10 14:20:00,70.34,70.39,70.32,70.35,7865.040465063263,48.632,48.6666,48.6182,48.6389,7865.0405
2014-07-10 14:25:00,70.37,70.39,70.34,70.36,6497.2073407044345,48.6527,48.6666,48.632,48.6458,6497.2073
2014-07-10 14:30:00,70.37,70.38,70.26,70.26,8776.929214635815,48.6527,48.6596,48.5767,48.5767,8776.9292
2014-07-10 14:35:00,70.27,70.28,70.25,70.28,10144.762338994642,48.5836,48.5905,48.5698,48.5905,10144.7623
2014-07-10 14:40:00,70.29,70.3,70.24,70.25,7751.054371366693,48.5974,48.6043,48.5629,48.5698,7751.0544
2014-07-10 14:45:00,70.25,70.3,70.25,70.26,13450.359056195144,48.5698,48.6043,48.5698,48.5767,13450.3591
2014-07-10 14:50:00,70.26,70.32,70.26,70.28,5699.304684828451,48.5767,48.6182,48.5767,48.5905,5699.3047
2014-07-10 14:55:00,70.28,70.28,70.21,70.25,15160.15046164368,48.5905,48.5905,48.5421,48.5698,15160.1505
2014-07-10 15:00:00,70.24,70.24,70.18,70.2,14818.192180553971,48.5629,48.5629,48.5214,48.5352,14818.1922
2014-07-10 15:05:00,70.19,70.22,70.18,70.2,9574.831870511798,48.5283,48.549,48.5214,48.5352,9574.8319
2014-07-10 15:10:00,70.2,70.22,70.18,70.18,7409.096090276987,48.5352,48.549,48.5214,48.5214,7409.0961
2014-07-10 15:15:00,70.19,70.21,70.18,70.18,20859.45514647213,48.5283,48.5421,48.5214,48.5214,20859.4551
2014-07-10 15:20:00,70.18,70.23,70.18,70.23,12196.512025532886,48.5214,48.5559,48.5214,48.5559,12196.512
2014-07-10 15:25:00,70.22,70.31,70.22,70.3,10372.73452638778,48.549,48.6113,48.549,48.6043,10372.7345
2014-07-10 15:30:00,70.3,70.3,70.25,70.25,11854.553744443176,48.6043,48.6043,48.5698,48.5698,11854.5537
2014-07-10 15:35:00,70.25,70.32,70.24,70.31,21999.31608343782,48.5698,48.6182,48.5629,48.6113,21999.3161
2014-07-10 15:40:00,70.31,70.36,70.27,70.34,24165.05186367264,48.6113,48.6458,48.5836,48.632,24165.0519
2014-07-10 15:45:00,70.34,70.35,70.26,70.28,40465.063262282005,48.632,48.6389,48.5767,48.5905,40465.0633
2014-07-10 15:50:00,70.29,70.32,70.26,70.32,27926.59295565941,48.5974,48.6182,48.5767,48.6182,27926.593
2014-07-10 15:55:00,70.32,70.32,70.3,70.31,49128.00638322125,48.6182,48.6182,48.6043,48.6113,49128.0064
2014-07-11 09:30:00,70.42,70.45,70.11,70.12,59044.79653482275,48.6873,48.708,48.473,48.4799,59044.7965
2014-07-11 09:35:00,70.12,70.14,70.0,70.06,29522.398267411376,48.4799,48.4937,48.3969,48.4384,29522.3983
2014-07-11 09:40:00,70.08,70.08,69.87,69.88,47874.159352558985,48.4522,48.4522,48.307,48.314,47874.1594
2014-07-11 09:45:00,69.89,69.94,69.88,69.93,11398.609369656902,48.3209,48.3554,48.314,48.3485,11398.6094
2014-07-11 09:50:00,69.93,69.97,69.91,69.92,13792.317337284852,48.3485,48.3762,48.3347,48.3416,13792.3173
2014-07-11 09:55:00,69.94,70.07,69.93,70.05,11398.609369656902,48.3554,48.4453,48.3485,48.4315,11398.6094
2014-07-11 10:00:00,70.04,70.08,70.0,70.06,10258.748432691213,48.4246,48.4522,48.3969,48.4384,10258.7484
2014-07-11 10:05:00,70.02,70.05,69.95,70.05,11968.539838139746,48.4107,48.4315,48.3624,48.4315,11968.5398
2014-07-11 10:10:00,70.03,70.11,69.99,70.11,7523.082183973555,48.4177,48.473,48.39,48.473,7523.0822
2014-07-11 10:15:00,70.11,70.12,70.03,70.09,7865.040465063263,48.473,48.4799,48.4177,48.4591,7865.0405
2014-07-11 10:20:00,70.08,70.09,70.03,70.07,11056.651088567194,48.4522,48.4591,48.4177,48.4453,11056.6511
2014-07-11 10:25:00,70.09,70.11,70.02,70.02,19833.58030320301,48.4591,48.473,48.4107,48.4107,19833.5803
2014-07-11 10:30:00,70.03,70.06,69.96,69.96,29180.439986321668,48.4177,48.4384,48.3693,48.3693,29180.44
2014-07-11 10:35:00,69.97,69.98,69.89,69.89,9118.88749572552,48.3762,48.3831,48.3209,48.3209,9118.8875
2014-07-11 10:40:00,69.89,69.93,69.85,69.92,13108.400775105438,48.3209,48.3485,48.2932,48.3416,13108.4008
2014-07-11 10:45:00,69.92,70.0,69.9,69.96,9688.817964208369,48.3416,48.3969,48.3278,48.3693,9688.818
2014-07-11 10:50:00,69.95,69.99,69.93,69.95,8548.957027242677,48.3624,48.39,48.3485,48.3624,8548.957
2014-07-11 10:55:00,69.95,69.95,69.89,69.95,8890.915308332384,48.3624,48.3624,48.3209,48.3624,8890.9153
2014-07-11 11:00:00,69.95,69.97,69.92,69.97,6611.193434401003,48.3624,48.3762,48.3416,48.3762,6611.1934
2014-07-11 11:05:00,69.95,70.02,69.95,69.98,7523.082183973555,48.3624,48.4107,48.3624,48.3831,7523.0822
2014-07-11 11:10:00,70.01,70.03,70.0,70.01,13336.372962498575,48.4038,48.4177,48.3969,48.4038,13336.373
2014-07-11 11:15:00,70.0,70.03,69.99,70.02,5927.276872221589,48.3969,48.4177,48.39,48.4107,5927.2769
2014-07-11 11:20:00,70.01,70.01,69.95,69.99,5243.360310042175,48.4038,48.4038,48.3624,48.39,5243.3603
2014-07-11 11:25:00,69.97,70.0,69.95,69.96,11740.567650746609,48.3762,48.3969,48.3624,48.3693,11740.5677
2014-07-11 11:30:00,69.97,70.04,69.96,70.04,4787.415935255899,48.3762,48.4246,48.3693,48.4246,4787.4159
2014-07-11 11:35:00,70.05,70.06,70.0,70.0,2165.7357802348115,48.4315,48.4384,48.3969,48.3969,2165.7358
2014-07-11 11:40:00,70.0,70.1,70.0,70.09,15274.136555340248,48.3969,48.4661,48.3969,48.4591,15274.1366
2014-07-11 11:45:00,70.07,70.09,70.06,70.07,10714.692807477488,48.4453,48.4591,48.4384,48.4453,10714.6928
2014-07-11 11:50:00,70.06,70.1,70.03,70.07,6725.179528097572,48.4384,48.4661,48.4177,48.4453,6725.1795
2014-07-11 11:55:00,70.08,70.11,70.07,70.08,2393.707967627949,48.4522,48.473,48.4453,48.4522,2393.708
2014-07-11 12:00:00,70.09,70.1,70.05,70.1,8776.929214635815,48.4591,48.4661,48.4315,48.4661,8776.9292
2014-07-11 12:05:00,70.09,70.12,70.09,70.11,3533.56890459364,48.4591,48.4799,48.4591,48.473,3533.5689
2014-07-11 12:10:00,70.11,70.12,70.09,70.11,2165.7357802348115,48.473,48.4799,48.4591,48.473,2165.7358
2014-07-11 12:15:00,70.1,70.13,70.1,70.11,2507.6940613245183,48.4661,48.4868,48.4661,48.473,2507.6941
2014-07-11 12:20:00,70.11,70.11,70.08,70.11,3647.554998290209,48.473,48.473,48.4522,48.473,3647.555
2014-07-11 12:25:00,70.11,70.15,70.11,70.15,10600.70671378092,48.473,48.5006,48.473,48.5006,10600.7067
2014-07-11 12:30:00,70.14,70.18,70.14,70.18,4559.443747862761,48.4937,48.5214,48.4937,48.5214,4559.4437
2014-07-11 12:35:00,70.18,70.21,70.18,70.18,2963.6384361107944,48.5214,48.5421,48.5214,48.5214,2963.6384
2014-07-11 12:40:00,70.18,70.21,70.17,70.17,4901.402028952468,48.5214,48.5421,48.5145,48.5145,4901.402
2014-07-11 12:45:00,70.18,70.18,70.13,70.14,3989.513279379916,48.5214,48.5214,48.4868,48.4937,3989.5133
2014-07-11 12:50:00,70.14,70.18,70.14,70.18,2849.6523424142256,48.4937,48.5214,48.4937,48.5214,2849.6523
2014-07-11 12:55:00,70.18,70.18,70.15,70.15,1595.8053117519662,48.5214,48.5214,48.5006,48.5006,1595.8053
2014-07-11 13:00:00,70.15,70.21,70.15,70.19,3761.5410919867777,48.5006,48.5421,48.5006,48.5283,3761.5411
2014-07-11 13:05:00,70.19,70.21,70.19,70.2,2735.6662487176563,48.5283,48.5421,48.5283,48.5352,2735.6662
2014-07-11 13:10:00,70.18,70.19,70.17,70.17,2393.707967627949,48.5214,48.5283,48.5145,48.5145,2393.708
2014-07-11 13:15:00,70.17,70.22,70.17,70.2,7181.123902883848,48.5145,48.549,48.5145,48.5352,7181.1239
2014-07-11 13:20:00,70.21,70.22,70.2,70.2,2849.6523424142256,48.5421,48.549,48.5352,48.5352,2849.6523
2014-07-11 13:25:00,70.23,70.24,70.2,70.24,4673.42984155933,48.5559,48.5629,48.5352,48.5629,4673.4298
2014-07-11 13:30:00,70.23,70.24,70.21,70.22,3305.5967172005016,48.5559,48.5629,48.5421,48.549,3305.5967
2014-07-11 13:35:00,70.22,70.25,70.21,70.24,2963.6384361107944,48.549,48.5698,48.5421,48.5629,2963.6384
2014-07-11 13:40:00,70.23,70.25,70.22,70.23,4331.471560469623,48.5559,48.5698,48.549,48.5559,4331.4716
2014-07-11 13:45:00,70.23,70.25,70.23,70.25,1823.777499145104,48.5559,48.5698,48.5559,48.5698,1823.7775
2014-07-11 13:50:00,70.25,70.25,70.22,70.25,6383.221247007865,48.5698,48.5698,48.549,48.5698,6383.2212
2014-07-11 13:55:00,70.25,70.27,70.25,70.25,4103.4993730764845,48.5698,48.5836,48.5698,48.5698,4103.4994
2014-07-11 14:00:00,70.26,70.29,70.25,70.29,5813.29077852502,48.5767,48.5974,48.5698,48.5974,5813.2908
2014-07-11 14:05:00,70.28,70.33,70.28,70.32,8776.929214635815,48.5905,48.6251,48.5905,48.6182,8776.9292
2014-07-11 14:10:00,70.33,70.35,70.32,70.34,5813.29077852502,48.6251,48.6389,48.6182,48.632,5813.2908
2014-07-11 14:15:00,70.34,70.34,70.32,70.34,6269.235153311296,48.632,48.632,48.6182,48.632,6269.2352
2014-07-11 14:20:00,70.33,70.34,70.31,70.31,6269.235153311296,48.6251,48.632,48.6113,48.6113,6269.2352
2014-07-11 14:25:00,70.32,70.36,70.32,70.34,6383.221247007865,48.6182,48.6458,48.6182,48.632,6383.2212
2014-07-11 14:30:00,70.34,70.35,70.32,70.34,10942.664994870624,48.632,48.6389,48.6182,48.632,10942.665
2014-07-11 14:35:00,70.35,70.37,70.34,70.37,7181.123902883848,48.6389,48.6527,48.632,48.6527,7181.1239
2014-07-11 14:40:00,70.36,70.37,70.34,70.35,5699.304684828451,48.6458,48.6527,48.632,48.6389,5699.3047
2014-07-11 14:45:00,70.36,70.38,70.35,70.37,4445.457654166192,48.6458,48.6596,48.6389,48.6527,4445.4577
2014-07-11 14:50:00,70.35,70.38,70.35,70.36,6725.179528097572,48.6389,48.6596,48.6389,48.6458,6725.1795
2014-07-11 14:55:00,70.35,70.37,70.32,70.36,13450.359056195144,48.6389,48.6527,48.6182,48.6458,13450.3591
2014-07-11 15:00:00,70.36,70.36,70.31,70.31,11626.58155705004,48.6458,48.6458,48.6113,48.6113,11626.5816
2014-07-11 15:05:00,70.32,70.32,70.29,70.32,14932.178274250542,48.6182,48.6182,48.5974,48.6182,14932.1783
2014-07-11 15:10:00,70.33,70.33,70.26,70.27,12538.470306622592,48.6251,48.6251,48.5767,48.5836,12538.4703
2014-07-11 15:15:00,70.27,70.31,70.27,70.3,16641.969679699076,48.5836,48.6113,48.5836,48.6043,16641.9697
2014-07-11 15:20:00,70.31,70.31,70.27,70.27,22113.30217713439,48.6113,48.6113,48.5836,48.5836,22113.3022
2014-07-11 15:25:00,70.28,70.3,70.25,70.29,47532.20107146928,48.5905,48.6043,48.5698,48.5974,47532.2011
2014-07-11 15:30:00,70.3,70.32,70.28,70.29,17211.90014818192,48.6043,48.6182,48.5905,48.5974,17211.9001
2014-07-11 15:35:00,70.29,70.31,70.27,70.3,46962.27060298644,48.5974,48.6113,48.5836,48.6043,46962.2706
2014-07-11 15:40:00,70.29,70.32,70.29,70.29,30662.259204377067,48.5974,48.6182,48.5974,48.5974,30662.2592
2014-07-11 15:45:00,70.29,70.29,70.23,70.23,15274.136555340248,48.5974,48.5974,48.5559,48.5559,15274.1366
2014-07-11 15:50:00,70.24,70.27,70.23,70.25,52205.63091302861,48.5629,48.5836,48.5559,48.5698,52205.6309
2014-07-11 15:55:00,70.25,70.31,70.24,70.3,68847.60059272769,48.5698,48.6113,48.5629,48.6043,68847.6006
2014-07-14 09:30:00,70.53,70.59,70.34,70.49,42174.854667730535,48.7634,48.8048,48.632,48.7357,42174.8547
2014-07-14 09:35:00,70.49,70.49,70.32,70.39,9346.85968311866,48.7357,48.7357,48.6182,48.6666,9346.8597
2014-07-14 09:40:00,70.4,70.46,70.4,70.44,8776.929214635815,48.6735,48.715,48.6735,48.7011,8776.9292
2014-07-14 09:45:00,70.43,70.5,70.43,70.5,8206.998746152969,48.6942,48.7426,48.6942,48.7426,8206.9987
2014-07-14 09:50:00,70.49,70.49,70.39,70.39,5585.318591131882,48.7357,48.7357,48.6666,48.6666,5585.3186
2014-07-14 09:55:00,70.39,70.44,70.34,70.44,6953.151715490711,48.6666,48.7011,48.632,48.7011,6953.1517
2014-07-14 10:00:00,70.45,70.5,70.4,70.5,20289.524677989284,48.708,48.7426,48.6735,48.7426,20289.5247
2014-07-14 10:05:00,70.47,70.52,70.45,70.46,19263.649834720163,48.7219,48.7564,48.708,48.715,19263.6498
2014-07-14 10:10:00,70.46,70.51,70.46,70.47,8093.0126524564,48.715,48.7495,48.715,48.7219,8093.0127
2014-07-14 10:15:00,70.46,70.52,70.46,70.49,10258.748432691213,48.715,48.7564,48.715,48.7357,10258.7484
2014-07-14 10:20:00,70.48,70.53,70.48,70.52,4787.415935255899,48.7288,48.7634,48.7288,48.7564,4787.4159
2014-07-14 10:25:00,70.52,70.56,70.52,70.53,23139.17702040352,48.7564,48.7841,48.7564,48.7634,23139.177
2014-07-14 10:30:00,70.55,70.61,70.55,70.59,8093.0126524564,48.7772,48.8187,48.7772,48.8048,8093.0127
2014-07-14 10:35:00,70.6,70.61,70.54,70.54,4787.415935255899,48.8118,48.8187,48.7703,48.7703,4787.4159
2014-07-14 10:40:00,70.53,70.55,70.53,70.53,2165.7357802348115,48.7634,48.7772,48.7634,48.7634,2165.7358
2014-07-14 10:45:00,70.53,70.59,70.53,70.55,6953.151715490711,48.7634,48.8048,48.7634,48.7772,6953.1517
2014-07-14 10:50:00,70.55,70.56,70.52,70.53,7637.068277670124,48.7772,48.7841,48.7564,48.7634,7637.0683
2014-07-14 10:55:00,70.55,70.57,70.53,70.57,12310.498119229454,48.7772,48.791,48.7634,48.791,12310.4981
2014-07-14 11:00:00,70.58,70.61,70.58,70.61,2621.680155021088,48.7979,48.8187,48.7979,48.8187,2621.6802
2014-07-14 11:05:00,70.6,70.61,70.6,70.61,2735.6662487176563,48.8118,48.8187,48.8118,48.8187,2735.6662
2014-07-14 11:10:00,70.61,70.62,70.58,70.58,5129.374216345606,48.8187,48.8256,48.7979,48.7979,5129.3742
2014-07-14 11:15:00,70.57,70.57,70.5,70.51,5243.360310042175,48.791,48.791,48.7426,48.7495,5243.3603
2014-07-14 11:20:00,70.51,70.56,70.51,70.53,2963.6384361107944,48.7495,48.7841,48.7495,48.7634,2963.6384
2014-07-14 11:25:00,70.53,70.56,70.52,70.55,8206.998746152969,48.7634,48.7841,48.7564,48.7772,8206.9987
2014-07-14 11:30:00,70.56,70.58,70.56,70.56,6611.193434401003,48.7841,48.7979,48.7841,48.7841,6611.1934
2014-07-14 11:35:00,70.58,70.58,70.5,70.52,4673.42984155933,48.7979,48.7979,48.7426,48.7564,4673.4298
2014-07-14 11:40:00,70.52,70.52,70.48,70.51,8548.957027242677,48.7564,48.7564,48.7288,48.7495,8548.957
2014-07-14 11:45:00,70.51,70.53,70.5,70.51,2393.707967627949,48.7495,48.7634,48.7426,48.7495,2393.708
2014-07-14 11:50:00,70.5,70.5,70.43,70.46,22797.218739313805,48.7426,48.7426,48.6942,48.715,22797.2187
2014-07-14 11:55:00,70.46,70.48,70.42,70.43,7865.040465063263,48.715,48.7288,48.6873,48.6942,7865.0405
2014-07-14 12:00:00,70.43,70.46,70.4,70.46,23937.079676279493,48.6942,48.715,48.6735,48.715,23937.0797
2014-07-14 12:05:00,70.46,70.5,70.46,70.47,10486.72062008435,48.715,48.7426,48.715,48.7219,10486.7206
2014-07-14 12:10:00,70.48,70.48,70.44,70.48,11740.567650746609,48.7288,48.7288,48.7011,48.7288,11740.5677
2014-07-14 12:15:00,70.48,70.48,70.46,70.46,2393.707967627949,48.7288,48.7288,48.715,48.715,2393.708
2014-07-14 12:20:00,70.46,70.49,70.45,70.48,4331.471560469623,48.715,48.7357,48.708,48.7288,4331.4716
2014-07-14 12:25:00,70.48,70.49,70.47,70.47,1823.777499145104,48.7288,48.7357,48.7219,48.7219,1823.7775
2014-07-14 12:30:00,70.47,70.47,70.46,70.46,2507.6940613245183,48.7219,48.7219,48.715,48.715,2507.6941
2014-07-14 12:35:00,70.46,70.47,70.46,70.46,2849.6523424142256,48.715,48.7219,48.715,48.715,2849.6523
2014-07-14 12:40:00,70.46,70.48,70.45,70.46,2507.6940613245183,48.715,48.7288,48.708,48.715,2507.6941
2014-07-14 12:45:00,70.46,70.47,70.45,70.45,4787.415935255899,48.715,48.7219,48.708,48.708,4787.4159
2014-07-14 12:50:00,70.45,70.45,70.39,70.41,7637.068277670124,48.708,48.708,48.6666,48.6804,7637.0683
2014-07-14 12:55:00,70.42,70.44,70.39,70.43,9460.84577681523,48.6873,48.7011,48.6666,48.6942,9460.8458
2014-07-14 13:00:00,70.43,70.45,70.43,70.45,1595.8053117519662,48.6942,48.708,48.6942,48.708,1595.8053
2014-07-14 13:05:00,70.45,70.46,70.44,70.44,1937.7635928416728,48.708,48.715,48.7011,48.7011,1937.7636
2014-07-14 13:10:00,70.44,70.44,70.4,70.43,5585.318591131882,48.7011,48.7011,48.6735,48.6942,5585.3186
2014-07-14 13:15:00,70.43,70.44,70.38,70.39,39325.20232531631,48.6942,48.7011,48.6596,48.6666,39325.2023
2014-07-14 13:20:00,70.39,70.39,70.39,70.39,7409.096090276987,48.6666,48.6666,48.6666,48.6666,7409.0961
2014-07-14 13:25:00,70.4,70.41,70.37,70.39,8320.984839849538,48.6735,48.6804,48.6527,48.6666,8320.9848
2014-07-14 13:30:00,70.4,70.43,70.39,70.43,6611.193434401003,48.6735,48.6942,48.6666,48.6942,6611.1934
2014-07-14 13:35:00,70.41,70.42,70.41,70.42,7409.096090276987,48.6804,48.6873,48.6804,48.6873,7409.0961
2014-07-14 13:40:00,70.43,70.45,70.42,70.44,5129.374216345606,48.6942,48.708,48.6873,48.7011,5129.3742
2014-07-14 13:45:00,70.45,70.46,70.43,70.44,7409.096090276987,48.708,48.715,48.6942,48.7011,7409.0961
2014-07-14 13:50:00,70.44,70.46,70.44,70.45,2849.6523424142256,48.7011,48.715,48.7011,48.708,2849.6523
2014-07-14 13:55:00,70.46,70.46,70.44,70.46,3077.624529807364,48.715,48.715,48.7011,48.715,3077.6245
2014-07-14 14:00:00,70.46,70.47,70.44,70.45,5015.388122649037,48.715,48.7219,48.7011,48.708,5015.3881
2014-07-14 14:05:00,70.46,70.49,70.46,70.49,2849.6523424142256,48.715,48.7357,48.715,48.7357,2849.6523
2014-07-14 14:10:00,70.48,70.49,70.45,70.45,3875.5271856833465,48.7288,48.7357,48.708,48.708,3875.5272
2014-07-14 14:15:00,70.46,70.46,70.44,70.46,3533.56890459364,48.715,48.715,48.7011,48.715,3533.5689
2014-07-14 14:20:00,70.47,70.48,70.46,70.46,5015.388122649037,48.7219,48.7288,48.715,48.715,5015.3881
2014-07-14 14:25:00,70.46,70.48,70.46,70.46,2963.6384361107944,48.715,48.7288,48.715,48.715,2963.6384
2014-07-14 14:30:00,70.45,70.46,70.45,70.46,1595.8053117519662,48.708,48.715,48.708,48.715,1595.8053
2014-07-14 14:35:00,70.46,70.48,70.45,70.47,4103.4993730764845,48.715,48.7288,48.708,48.7219,4103.4994
2014-07-14 14:40:00,70.47,70.48,70.47,70.48,2621.680155021088,48.7219,48.7288,48.7219,48.7288,2621.6802
2014-07-14 14:45:00,70.48,70.49,70.47,70.48,5243.360310042175,48.7288,48.7357,48.7219,48.7288,5243.3603
2014-07-14 14:50:00,70.48,70.49,70.48,70.49,3077.624529807364,48.7288,48.7357,48.7288,48.7357,3077.6245
2014-07-14 14:55:00,70.5,70.54,70.5,70.54,11056.651088567194,48.7426,48.7703,48.7426,48.7703,11056.6511
2014-07-14 15:00:00,70.53,70.57,70.53,70.55,13792.317337284852,48.7634,48.791,48.7634,48.7772,13792.3173
2014-07-14 15:05:00,70.54,70.54,70.51,70.53,5243.360310042175,48.7703,48.7703,48.7495,48.7634,5243.3603
2014-07-14 15:10:00,70.53,70.54,70.5,70.5,5813.29077852502,48.7634,48.7703,48.7426,48.7426,5813.2908
2014-07-14 15:15:00,70.49,70.49,70.46,70.46,2963.6384361107944,48.7357,48.7357,48.715,48.715,2963.6384
2014-07-14 15:20:00,70.45,70.48,70.44,70.48,4673.42984155933,48.708,48.7288,48.7011,48.7288,4673.4298
2014-07-14 15:25:00,70.48,70.49,70.46,70.47,6497.2073407044345,48.7288,48.7357,48.715,48.7219,6497.2073
2014-07-14 15:30:00,70.47,70.47,70.43,70.44,8776.929214635815,48.7219,48.7219,48.6942,48.7011,8776.9292
2014-07-14 15:35:00,70.43,70.46,70.43,70.46,11056.651088567194,48.6942,48.715,48.6942,48.715,11056.6511
2014-07-14 15:40:00,70.46,70.46,70.44,70.45,9232.87358942209,48.715,48.715,48.7011,48.708,9232.8736
2014-07-14 15:45:00,70.44,70.47,70.42,70.46,14932.178274250542,48.7011,48.7219,48.6873,48.715,14932.1783
2014-07-14 15:50:00,70.46,70.48,70.46,70.46,21087.427333865267,48.715,48.7288,48.715,48.715,21087.4273
2014-07-14 15:55:00,70.46,70.5,70.45,70.49,49925.909039097234,48.715,48.7426,48.708,48.7357,49925.909
2014-07-15 09:30:00,70.49,70.62,70.48,70.56,21657.35780234812,48.7357,48.8256,48.7288,48.7841,21657.3578
2014-07-15 09:35:00,70.59,70.68,70.54,70.67,15046.16436794711,48.8048,48.8671,48.7703,48.8601,15046.1644
2014-07-15 09:40:00,70.75,70.81,70.7,70.7,6725.179528097572,48.9155,48.9569,48.8809,48.8809,6725.1795
2014-07-15 09:45:00,70.75,70.75,70.65,70.71,5585.318591131882,48.9155,48.9155,48.8463,48.8878,5585.3186
2014-07-15 09:50:00,70.71,70.71,70.66,70.66,6041.262965918158,48.8878,48.8878,48.8532,48.8532,6041.263
2014-07-15 09:55:00,70.65,70.7,70.64,70.7,7295.109996580417,48.8463,48.8809,48.8394,48.8809,7295.11
2014-07-15 10:00:00,70.72,70.77,70.65,70.66,8662.943120939246,48.8947,48.9293,48.8463,48.8532,8662.9431
2014-07-15 10:05:00,70.67,70.7,70.66,70.68,3989.513279379916,48.8601,48.8809,48.8532,48.8671,3989.5133
2014-07-15 10:10:00,70.68,70.71,70.53,70.57,20403.51077168585,48.8671,48.8878,48.7634,48.791,20403.5108
2014-07-15 10:15:00,70.54,70.59,70.51,70.58,11740.567650746609,48.7703,48.8048,48.7495,48.7979,11740.5677
2014-07-15 10:20:00,70.58,70.61,70.55,70.57,6725.179528097572,48.7979,48.8187,48.7772,48.791,6725.1795
2014-07-15 10:25:00,70.58,70.68,70.57,70.68,6953.151715490711,48.7979,48.8671,48.791,48.8671,6953.1517
2014-07-15 10:30:00,70.68,70.68,70.56,70.6,7067.137809187279,48.8671,48.8671,48.7841,48.8118,7067.1378
2014-07-15 10:35:00,70.59,70.66,70.53,70.53,4331.471560469623,48.8048,48.8532,48.7634,48.7634,4331.4716
2014-07-15 10:40:00,70.52,70.63,70.46,70.61,19149.6637410236,48.7564,48.8325,48.715,48.8187,19149.6637
2014-07-15 10:45:00,70.6,70.6,70.43,70.43,7637.068277670124,48.8118,48.8118,48.6942,48.6942,7637.0683
2014-07-15 10:50:00,70.4,70.48,70.39,70.45,6155.249059614727,48.6735,48.7288,48.6666,48.708,6155.2491
2014-07-15 10:55:00,70.45,70.49,70.43,70.43,15616.094836429957,48.708,48.7357,48.6942,48.6942,15616.0948
2014-07-15 11:00:00,70.42,70.46,70.4,70.46,3077.624529807364,48.6873,48.715,48.6735,48.715,3077.6245
2014-07-15 11:05:00,70.46,70.5,70.45,70.47,3761.5410919867777,48.715,48.7426,48.708,48.7219,3761.5411
2014-07-15 11:10:00,70.46,70.56,70.46,70.53,4103.4993730764845,48.715,48.7841,48.715,48.7634,4103.4994
2014-07-15 11:15:00,70.51,70.54,70.51,70.54,797.9026558759831,48.7495,48.7703,48.7495,48.7703,797.9027
2014-07-15 11:20:00,70.55,70.58,70.5,70.53,4901.402028952468,48.7772,48.7979,48.7426,48.7634,4901.402
2014-07-15 11:25:00,70.53,70.53,70.51,70.53,1253.8470306622592,48.7634,48.7634,48.7495,48.7634,1253.847
2014-07-15 11:30:00,70.5,70.5,70.44,70.45,5927.276872221589,48.7426,48.7426,48.7011,48.708,5927.2769
2014-07-15 11:35:00,70.45,70.45,70.38,70.4,4673.42984155933,48.708,48.708,48.6596,48.6735,4673.4298
2014-07-15 11:40:00,70.39,70.39,70.32,70.34,3761.5410919867777,48.6666,48.6666,48.6182,48.632,3761.5411
2014-07-15 11:45:00,70.33,70.35,70.29,70.32,3533.56890459364,48.6251,48.6389,48.5974,48.6182,3533.5689
2014-07-15 11:50:00,70.32,70.41,70.32,70.35,3191.6106235039324,48.6182,48.6804,48.6182,48.6389,3191.6106
2014-07-15 11:55:00,70.36,70.36,70.15,70.15,15160.15046164368,48.6458,48.6458,48.5006,48.5006,15160.1505
2014-07-15 12:00:00,70.18,70.21,70.09,70.11,13222.386868802008,48.5214,48.5421,48.4591,48.473,13222.3869
2014-07-15 12:05:00,70.11,70.23,70.11,70.17,5813.29077852502,48.473,48.5559,48.473,48.5145,5813.2908
2014-07-15 12:10:00,70.16,70.22,70.16,70.18,2165.7357802348115,48.5075,48.549,48.5075,48.5214,2165.7358
2014-07-15 12:15:00,70.18,70.27,70.15,70.25,4901.402028952468,48.5214,48.5836,48.5006,48.5698,4901.402
2014-07-15 12:20:00,70.25,70.26,70.2,70.25,2393.707967627949,48.5698,48.5767,48.5352,48.5698,2393.708
2014-07-15 12:25:00,70.25,70.29,70.24,70.27,3989.513279379916,48.5698,48.5974,48.5629,48.5836,3989.5133
2014-07-15 12:30:00,70.27,70.3,70.25,70.3,2621.680155021088,48.5836,48.6043,48.5698,48.6043,2621.6802
2014-07-15 12:35:00,70.3,70.36,70.27,70.36,3077.624529807364,48.6043,48.6458,48.5836,48.6458,3077.6245
2014-07-15 12:40:00,70.38,70.41,70.37,70.39,1937.7635928416728,48.6596,48.6804,48.6527,48.6666,1937.7636
2014-07-15 12:45:00,70.39,70.39,70.36,70.39,4901.402028952468,48.6666,48.6666,48.6458,48.6666,4901.402
2014-07-15 12:50:00,70.39,70.39,70.36,70.37,3419.5828108970704,48.6666,48.6666,48.6458,48.6527,3419.5828
2014-07-15 12:55:00,70.38,70.38,70.3,70.3,2393.707967627949,48.6596,48.6596,48.6043,48.6043,2393.708
2014-07-15 13:00:00,70.31,70.33,70.3,70.3,14590.219993160834,48.6113,48.6251,48.6043,48.6043,14590.22
2014-07-15 13:05:00,70.29,70.38,70.27,70.38,3191.6106235039324,48.5974,48.6596,48.5836,48.6596,3191.6106
2014-07-15 13:10:00,70.39,70.41,70.36,70.41,14818.192180553971,48.6666,48.6804,48.6458,48.6804,14818.1922
2014-07-15 13:15:00,70.41,70.45,70.4,70.42,16186.0253049128,48.6804,48.708,48.6735,48.6873,16186.0253
2014-07-15 13:20:00,70.43,70.44,70.35,70.38,6839.165621794141,48.6942,48.7011,48.6389,48.6596,6839.1656
2014-07-15 13:25:00,70.36,70.39,70.36,70.39,1823.777499145104,48.6458,48.6666,48.6458,48.6666,1823.7775
2014-07-15 13:30:00,70.39,70.4,70.35,70.37,9004.901402028952,48.6666,48.6735,48.6389,48.6527,9004.9014
2014-07-15 13:35:00,70.39,70.45,70.39,70.41,6725.179528097572,48.6666,48.708,48.6666,48.6804,6725.1795
2014-07-15 13:40:00,70.42,70.43,70.4,70.4,1367.8331243588282,48.6873,48.6942,48.6735,48.6735,1367.8331
2014-07-15 13:45:00,70.39,70.45,70.39,70.44,3419.5828108970704,48.6666,48.708,48.6666,48.7011,3419.5828
2014-07-15 13:50:00,70.46,70.47,70.37,70.37,5243.360310042175,48.715,48.7219,48.6527,48.6527,5243.3603
2014-07-15 13:55:00,70.36,70.4,70.36,70.39,8434.970933546107,48.6458,48.6735,48.6458,48.6666,8434.9709
2014-07-15 14:00:00,70.39,70.44,70.39,70.39,2735.6662487176563,48.6666,48.7011,48.6666,48.6666,2735.6662
2014-07-15 14:05:00,70.38,70.44,70.37,70.42,4901.402028952468,48.6596,48.7011,48.6527,48.6873,4901.402
2014-07-15 14:10:00,70.39,70.46,70.39,70.42,5927.276872221589,48.6666,48.715,48.6666,48.6873,5927.2769
2014-07-15 14:15:00,70.42,70.46,70.39,70.4,30890.231391770205,48.6873,48.715,48.6666,48.6735,30890.2314
2014-07-15 14:20:00,70.4,70.45,70.4,70.43,4673.42984155933,48.6735,48.708,48.6735,48.6942,4673.4298
2014-07-15 14:25:00,70.43,70.43,70.39,70.39,6611.193434401003,48.6942,48.6942,48.6666,48.6666,6611.1934
2014-07-15 14:30:00,70.4,70.41,70.35,70.37,12310.498119229454,48.6735,48.6804,48.6389,48.6527,12310.4981
2014-07-15 14:35:00,70.35,70.39,70.34,70.34,4559.443747862761,48.6389,48.6666,48.632,48.632,4559.4437
2014-07-15 14:40:00,70.36,70.39,70.36,70.39,3989.513279379916,48.6458,48.6666,48.6458,48.6666,3989.5133
2014-07-15 14:45:00,70.39,70.42,70.35,70.35,4787.415935255899,48.6666,48.6873,48.6389,48.6389,4787.4159
2014-07-15 14:50:00,70.38,70.42,70.37,70.38,4445.457654166192,48.6596,48.6873,48.6527,48.6596,4445.4577
2014-07-15 14:55:00,70.4,70.4,70.36,70.39,2963.6384361107944,48.6735,48.6735,48.6458,48.6666,2963.6384
2014-07-15 15:00:00,70.41,70.46,70.39,70.4,3989.513279379916,48.6804,48.715,48.6666,48.6735,3989.5133
2014-07-15 15:05:00,70.39,70.39,70.35,70.35,8206.998746152969,48.6666,48.6666,48.6389,48.6389,8206.9987
2014-07-15 15:10:00,70.34,70.39,70.31,70.39,7979.026558759831,48.632,48.6666,48.6113,48.6666,7979.0266
2014-07-15 15:15:00,70.39,70.41,70.37,70.37,3533.56890459364,48.6666,48.6804,48.6527,48.6527,3533.5689
2014-07-15 15:20:00,70.37,70.39,70.33,70.34,7979.026558759831,48.6527,48.6666,48.6251,48.632,7979.0266
2014-07-15 15:25:00,70.35,70.43,70.35,70.4,5927.276872221589,48.6389,48.6942,48.6389,48.6735,5927.2769
2014-07-15 15:30:00,70.41,70.43,70.39,70.39,6383.221247007865,48.6804,48.6942,48.6666,48.6666,6383.2212
2014-07-15 15:35:00,70.39,70.42,70.38,70.42,8093.0126524564,48.6666,48.6873,48.6596,48.6873,8093.0127
2014-07-15 15:40:00,70.41,70.47,70.41,70.44,17211.90014818192,48.6804,48.7219,48.6804,48.7011,17211.9001
2014-07-15 15:45:00,70.45,70.48,70.43,70.48,21315.399521258405,48.708,48.7288,48.6942,48.7288,21315.3995
2014-07-15 15:50:00,70.47,70.47,70.44,70.45,19149.6637410236,48.7219,48.7219,48.7011,48.708,19149.6637
2014-07-15 15:55:00,70.45,70.51,70.45,70.48,57676.963410463926,48.708,48.7495,48.708,48.7288,57676.9634
2014-07-16 09:30:00,70.75,70.75,70.47,70.59,36361.56388920552,48.9155,48.9155,48.7219,48.8048,36361.5639
2014-07-16 09:35:00,70.59,70.68,70.59,70.61,11626.58155705004,48.8048,48.8671,48.8048,48.8187,11626.5816
2014-07-16 09:40:00,70.59,70.61,70.53,70.55,24279.0379573692,48.8048,48.8187,48.7634,48.7772,24279.038
2014-07-16 09:45:00,70.54,70.68,70.53,70.68,7067.137809187279,48.7703,48.8671,48.7634,48.8671,7067.1378
2014-07-16 09:50:00,70.65,70.68,70.57,70.64,5129.374216345606,48.8463,48.8671,48.791,48.8394,5129.3742
2014-07-16 09:55:00,70.64,70.7,70.64,70.7,6269.235153311296,48.8394,48.8809,48.8394,48.8809,6269.2352
2014-07-16 10:00:00,70.71,70.75,70.66,70.67,7523.082183973555,48.8878,48.9155,48.8532,48.8601,7523.0822
2014-07-16 10:05:00,70.66,70.69,70.65,70.68,11854.553744443176,48.8532,48.874,48.8463,48.8671,11854.5537
2014-07-16 10:10:00,70.69,70.78,70.68,70.77,13906.30343098142,48.874,48.9362,48.8671,48.9293,13906.3034
2014-07-16 10:15:00,70.77,70.77,70.63,70.63,10372.73452638778,48.9293,48.9293,48.8325,48.8325,10372.7345
2014-07-16 10:20:00,70.62,70.64,70.59,70.61,5129.374216345606,48.8256,48.8394,48.8048,48.8187,5129.3742
2014-07-16 10:25:00,70.61,70.62,70.57,70.59,6269.235153311296,48.8187,48.8256,48.791,48.8048,6269.2352
2014-07-16 10:30:00,70.58,70.6,70.55,70.6,6041.262965918158,48.7979,48.8118,48.7772,48.8118,6041.263
2014-07-16 10:35:00,70.6,70.64,70.59,70.62,4787.415935255899,48.8118,48.8394,48.8048,48.8256,4787.4159
2014-07-16 10:40:00,70.61,70.62,70.57,70.6,6497.2073407044345,48.8187,48.8256,48.791,48.8118,6497.2073
2014-07-16 10:45:00,70.6,70.6,70.51,70.51,9346.85968311866,48.8118,48.8118,48.7495,48.7495,9346.8597
2014-07-16 10:50:00,70.5,70.53,70.46,70.51,10144.762338994642,48.7426,48.7634,48.715,48.7495,10144.7623
2014-07-16 10:55:00,70.5,70.54,70.47,70.48,10144.762338994642,48.7426,48.7703,48.7219,48.7288,10144.7623
2014-07-16 11:00:00,70.48,70.53,70.48,70.53,4673.42984155933,48.7288,48.7634,48.7288,48.7634,4673.4298
2014-07-16 11:05:00,70.52,70.59,70.51,70.57,6041.262965918158,48.7564,48.8048,48.7495,48.791,6041.263
2014-07-16 11:10:00,70.58,70.6,70.56,70.58,12652.45640031916,48.7979,48.8118,48.7841,48.7979,12652.4564
2014-07-16 11:15:00,70.58,70.61,70.53,70.53,2735.6662487176563,48.7979,48.8187,48.7634,48.7634,2735.6662
2014-07-16 11:20:00,70.53,70.57,70.53,70.57,12994.414681408867,48.7634,48.791,48.7634,48.791,12994.4147
2014-07-16 11:25:00,70.57,70.61,70.55,70.61,6611.193434401003,48.791,48.8187,48.7772,48.8187,6611.1934
2014-07-16 11:30:00,70.6,70.6,70.53,70.55,6269.235153311296,48.8118,48.8118,48.7634,48.7772,6269.2352
2014-07-16 11:35:00,70.56,70.56,70.49,70.49,6155.249059614727,48.7841,48.7841,48.7357,48.7357,6155.2491
2014-07-16 11:40:00,70.47,70.51,70.47,70.51,6497.2073407044345,48.7219,48.7495,48.7219,48.7495,6497.2073
2014-07-16 11:45:00,70.51,70.52,70.47,70.47,9688.817964208369,48.7495,48.7564,48.7219,48.7219,9688.818
2014-07-16 11:50:00,70.48,70.51,70.48,70.5,3533.56890459364,48.7288,48.7495,48.7288,48.7426,3533.5689
2014-07-16 11:55:00,70.49,70.51,70.47,70.51,5927.276872221589,48.7357,48.7495,48.7219,48.7495,5927.2769
2014-07-16 12:00:00,70.51,70.53,70.5,70.52,5585.318591131882,48.7495,48.7634,48.7426,48.7564,5585.3186
2014-07-16 12:05:00,70.52,70.61,70.52,70.6,5927.276872221589,48.7564,48.8187,48.7564,48.8118,5927.2769
2014-07-16 12:10:00,70.6,70.63,70.6,70.63,9346.85968311866,48.8118,48.8325,48.8118,48.8325,9346.8597
2014-07-16 12:15:00,70.64,70.67,70.64,70.67,1709.7914054485352,48.8394,48.8601,48.8394,48.8601,1709.7914
2014-07-16 12:20:00,70.67,70.67,70.62,70.64,4217.485466773053,48.8601,48.8601,48.8256,48.8394,4217.4855
2014-07-16 12:25:00,70.65,70.67,70.64,70.66,2963.6384361107944,48.8463,48.8601,48.8394,48.8532,2963.6384
2014-07-16 12:30:00,70.66,70.7,70.66,70.69,8776.929214635815,48.8532,48.8809,48.8532,48.874,8776.9292
2014-07-16 12:35:00,70.69,70.69,70.67,70.68,4445.457654166192,48.874,48.874,48.8601,48.8671,4445.4577
2014-07-16 12:40:00,70.69,70.75,70.69,70.74,3533.56890459364,48.874,48.9155,48.874,48.9085,3533.5689
2014-07-16 12:45:00,70.74,70.75,70.7,70.7,13108.400775105438,48.9085,48.9155,48.8809,48.8809,13108.4008
2014-07-16 12:50:00,70.69,70.71,70.68,70.68,3191.6106235039324,48.874,48.8878,48.8671,48.8671,3191.6106
2014-07-16 12:55:00,70.69,70.72,70.69,70.71,3305.5967172005016,48.874,48.8947,48.874,48.8878,3305.5967
2014-07-16 13:00:00,70.72,70.76,70.72,70.75,3191.6106235039324,48.8947,48.9224,48.8947,48.9155,3191.6106
2014-07-16 13:05:00,70.74,70.74,70.72,70.72,3305.5967172005016,48.9085,48.9085,48.8947,48.8947,3305.5967
2014-07-16 13:10:00,70.73,70.73,70.7,70.73,4901.402028952468,48.9016,48.9016,48.8809,48.9016,4901.402
2014-07-16 13:15:00,70.73,70.75,70.71,70.71,6839.165621794141,48.9016,48.9155,48.8878,48.8878,6839.1656
2014-07-16 13:20:00,70.73,70.75,70.71,70.72,7067.137809187279,48.9016,48.9155,48.8878,48.8947,7067.1378
2014-07-16 13:25:00,70.72,70.74,70.69,70.72,4217.485466773053,48.8947,48.9085,48.874,48.8947,4217.4855
2014-07-16 13:30:00,70.73,70.73,70.68,70.68,2165.7357802348115,48.9016,48.9016,48.8671,48.8671,2165.7358
2014-07-16 13:35:00,70.67,70.67,70.63,70.63,3077.624529807364,48.8601,48.8601,48.8325,48.8325,3077.6245
2014-07-16 13:40:00,70.64,70.68,70.64,70.68,5699.304684828451,48.8394,48.8671,48.8394,48.8671,5699.3047
2014-07-16 13:45:00,70.68,70.73,70.68,70.69,9232.87358942209,48.8671,48.9016,48.8671,48.874,9232.8736
2014-07-16 13:50:00,70.69,70.73,70.69,70.71,8434.970933546107,48.874,48.9016,48.874,48.8878,8434.9709
2014-07-16 13:55:00,70.71,70.75,70.71,70.73,4445.457654166192,48.8878,48.9155,48.8878,48.9016,4445.4577
2014-07-16 14:00:00,70.73,70.78,70.73,70.78,10828.678901174057,48.9016,48.9362,48.9016,48.9362,10828.6789
2014-07-16 14:05:00,70.78,70.78,70.75,70.75,4901.402028952468,48.9362,48.9362,48.9155,48.9155,4901.402
2014-07-16 14:10:00,70.75,70.77,70.74,70.76,3875.5271856833465,48.9155,48.9293,48.9085,48.9224,3875.5272
2014-07-16 14:15:00,70.76,70.77,70.75,70.75,11968.539838139746,48.9224,48.9293,48.9155,48.9155,11968.5398
2014-07-16 14:20:00,70.75,70.75,70.69,70.7,6497.2073407044345,48.9155,48.9155,48.874,48.8809,6497.2073
2014-07-16 14:25:00,70.7,70.71,70.67,70.68,7637.068277670124,48.8809,48.8878,48.8601,48.8671,7637.0683
2014-07-16 14:30:00,70.69,70.7,70.68,70.68,7637.068277670124,48.874,48.8809,48.8671,48.8671,7637.0683
2014-07-16 14:35:00,70.68,70.71,70.68,70.69,18351.761085147613,48.8671,48.8878,48.8671,48.874,18351.7611
2014-07-16 14:40:00,70.68,70.7,70.67,70.7,14362.247805767696,48.8671,48.8809,48.8601,48.8809,14362.2478
2014-07-16 14:45:00,70.69,70.71,70.68,70.69,5015.388122649037,48.874,48.8878,48.8671,48.874,5015.3881
2014-07-16 14:50:00,70.68,70.68,70.66,70.67,9118.88749572552,48.8671,48.8671,48.8532,48.8601,9118.8875
2014-07-16 14:55:00,70.66,70.72,70.65,70.7,29294.42608001824,48.8532,48.8947,48.8463,48.8809,29294.4261
2014-07-16 15:00:00,70.7,70.7,70.68,70.7,13792.317337284852,48.8809,48.8809,48.8671,48.8809,13792.3173
2014-07-16 15:05:00,70.7,70.7,70.67,70.67,8206.998746152969,48.8809,48.8809,48.8601,48.8601,8206.9987
2014-07-16 15:10:00,70.67,70.68,70.65,70.66,14134.27561837456,48.8601,48.8671,48.8463,48.8532,14134.2756
2014-07-16 15:15:00,70.65,70.65,70.59,70.59,9232.87358942209,48.8463,48.8463,48.8048,48.8048,9232.8736
2014-07-16 15:20:00,70.6,70.61,70.59,70.6,9802.804057904936,48.8118,48.8187,48.8048,48.8118,9802.8041
2014-07-16 15:25:00,70.6,70.64,70.6,70.64,15388.122649036815,48.8118,48.8394,48.8118,48.8394,15388.1226
2014-07-16 15:30:00,70.63,70.63,70.6,70.6,13222.386868802008,48.8325,48.8325,48.8118,48.8118,13222.3869
2014-07-16 15:35:00,70.61,70.61,70.57,70.59,13108.400775105438,48.8187,48.8187,48.791,48.8048,13108.4008
2014-07-16 15:40:00,70.58,70.58,70.53,70.53,16300.01139860937,48.7979,48.7979,48.7634,48.7634,16300.0114
2014-07-16 15:45:00,70.54,70.57,70.53,70.55,20973.4412401687,48.7703,48.791,48.7634,48.7772,20973.4412
2014-07-16 15:50:00,70.55,70.61,70.55,70.55,38299.32748204719,48.7772,48.8187,48.7772,48.7772,38299.3275
2014-07-16 15:55:00,70.56,70.63,70.56,70.61,81272.0848056537,48.7841,48.8325,48.7841,48.8187,81272.0848
2014-07-17 09:30:00,70.22,70.35,70.18,70.26,33283.93935939815,48.549,48.6389,48.5214,48.5767,33283.9394
2014-07-17 09:35:00,70.28,70.32,70.22,70.31,14704.206086857404,48.5905,48.6182,48.549,48.6113,14704.2061
2014-07-17 09:40:00,70.32,70.44,70.28,70.38,7979.026558759831,48.6182,48.7011,48.5905,48.6596,7979.0266
2014-07-17 09:45:00,70.38,70.47,70.37,70.41,12196.512025532886,48.6596,48.7219,48.6527,48.6804,12196.512
2014-07-17 09:50:00,70.4,70.46,70.33,70.46,6839.165621794141,48.6735,48.715,48.6251,48.715,6839.1656
2014-07-17 09:55:00,70.45,70.47,70.37,70.37,2279.7218739313803,48.708,48.7219,48.6527,48.6527,2279.7219
2014-07-17 10:00:00,70.39,70.44,70.39,70.39,4559.443747862761,48.6666,48.7011,48.6666,48.6666,4559.4437
2014-07-17 10:05:00,70.39,70.39,70.35,70.38,3419.5828108970704,48.6666,48.6666,48.6389,48.6596,3419.5828
2014-07-17 10:10:00,70.36,70.39,70.32,70.38,3647.554998290209,48.6458,48.6666,48.6182,48.6596,3647.555
2014-07-17 10:15:00,70.37,70.4,70.36,70.4,19719.59420950644,48.6527,48.6735,48.6458,48.6735,19719.5942
2014-07-17 10:20:00,70.4,70.54,70.4,70.51,7523.082183973555,48.6735,48.7703,48.6735,48.7495,7523.0822
2014-07-17 10:25:00,70.49,70.52,70.46,70.52,2393.707967627949,48.7357,48.7564,48.715,48.7564,2393.708
2014-07-17 10:30:00,70.52,70.55,70.51,70.53,7409.096090276987,48.7564,48.7772,48.7495,48.7634,7409.0961
2014-07-17 10:35:00,70.53,70.53,70.5,70.52,2621.680155021088,48.7634,48.7634,48.7426,48.7564,2621.6802
2014-07-17 10:40:00,70.53,70.57,70.53,70.55,3077.624529807364,48.7634,48.791,48.7634,48.7772,3077.6245
2014-07-17 10:45:00,70.53,70.58,70.53,70.55,9346.85968311866,48.7634,48.7979,48.7634,48.7772,9346.8597
2014-07-17 10:50:00,70.55,70.63,70.55,70.63,9004.901402028952,48.7772,48.8325,48.7772,48.8325,9004.9014
2014-07-17 10:55:00,70.63,70.63,70.57,70.57,6953.151715490711,48.8325,48.8325,48.791,48.791,6953.1517
2014-07-17 11:00:00,70.56,70.63,70.56,70.57,4217.485466773053,48.7841,48.8325,48.7841,48.791,4217.4855
2014-07-17 11:05:00,70.58,70.62,70.55,70.58,11854.553744443176,48.7979,48.8256,48.7772,48.7979,11854.5537
2014-07-17 11:10:00,70.57,70.58,70.44,70.44,11968.539838139746,48.791,48.7979,48.7011,48.7011,11968.5398
2014-07-17 11:15:00,70.44,70.5,70.37,70.47,12310.498119229454,48.7011,48.7426,48.6527,48.7219,12310.4981
2014-07-17 11:20:00,70.46,70.48,70.39,70.39,14476.233899464263,48.715,48.7288,48.6666,48.6666,14476.2339
2014-07-17 11:25:00,70.39,70.39,70.23,70.25,11968.539838139746,48.6666,48.6666,48.5559,48.5698,11968.5398
2014-07-17 11:30:00,70.25,70.33,70.17,70.32,11398.609369656902,48.5698,48.6251,48.5145,48.6182,11398.6094
2014-07-17 11:35:00,70.32,70.39,70.32,70.32,5471.332497435313,48.6182,48.6666,48.6182,48.6182,5471.3325
2014-07-17 11:40:00,70.34,70.36,70.26,70.28,4217.485466773053,48.632,48.6458,48.5767,48.5905,4217.4855
2014-07-17 11:45:00,70.28,70.32,70.24,70.3,4103.4993730764845,48.5905,48.6182,48.5629,48.6043,4103.4994
2014-07-17 11:50:00,70.29,70.35,70.29,70.32,3191.6106235039324,48.5974,48.6389,48.5974,48.6182,3191.6106
2014-07-17 11:55:00,70.32,70.32,70.24,70.29,16186.0253049128,48.6182,48.6182,48.5629,48.5974,16186.0253
2014-07-17 12:00:00,70.29,70.29,70.13,70.18,13336.372962498575,48.5974,48.5974,48.4868,48.5214,13336.373
2014-07-17 12:05:00,70.17,70.26,70.17,70.25,4673.42984155933,48.5145,48.5767,48.5145,48.5698,4673.4298
2014-07-17 12:10:00,70.25,70.36,70.25,70.34,11170.637182263765,48.5698,48.6458,48.5698,48.632,11170.6372
2014-07-17 12:15:00,70.33,70.35,70.32,70.32,5927.276872221589,48.6251,48.6389,48.6182,48.6182,5927.2769
2014-07-17 12:20:00,70.32,70.32,70.25,70.27,5699.304684828451,48.6182,48.6182,48.5698,48.5836,5699.3047
2014-07-17 12:25:00,70.26,70.32,70.25,70.32,2051.7496865382423,48.5767,48.6182,48.5698,48.6182,2051.7497
2014-07-17 12:30:00,70.33,70.35,70.32,70.35,2963.6384361107944,48.6251,48.6389,48.6182,48.6389,2963.6384
2014-07-17 12:35:00,70.36,70.48,70.36,70.47,18009.802804057905,48.6458,48.7288,48.6458,48.7219,18009.8028
2014-07-17 12:40:00,70.46,70.46,70.4,70.4,3191.6106235039324,48.715,48.715,48.6735,48.6735,3191.6106
2014-07-17 12:45:00,70.4,70.4,70.33,70.36,3875.5271856833465,48.6735,48.6735,48.6251,48.6458,3875.5272
2014-07-17 12:50:00,70.37,70.38,70.35,70.36,1595.8053117519662,48.6527,48.6596,48.6389,48.6458,1595.8053
2014-07-17 12:55:00,70.36,70.43,70.36,70.43,7865.040465063263,48.6458,48.6942,48.6458,48.6942,7865.0405
2014-07-17 13:00:00,70.42,70.51,70.42,70.49,5129.374216345606,48.6873,48.7495,48.6873,48.7357,5129.3742
2014-07-17 13:05:00,70.47,70.55,70.47,70.53,8662.943120939246,48.7219,48.7772,48.7219,48.7634,8662.9431
2014-07-17 13:10:00,70.53,70.65,70.53,70.65,10942.664994870624,48.7634,48.8463,48.7634,48.8463,10942.665
2014-07-17 13:15:00,70.65,70.65,70.59,70.6,3761.5410919867777,48.8463,48.8463,48.8048,48.8118,3761.5411
2014-07-17 13:20:00,70.58,70.58,70.51,70.52,6497.2073407044345,48.7979,48.7979,48.7495,48.7564,6497.2073
2014-07-17 13:25:00,70.52,70.57,70.52,70.54,3419.5828108970704,48.7564,48.791,48.7564,48.7703,3419.5828
2014-07-17 13:30:00,70.55,70.64,70.55,70.57,5813.29077852502,48.7772,48.8394,48.7772,48.791,5813.2908
2014-07-17 13:35:00,70.59,70.61,70.42,70.43,5585.318591131882,48.8048,48.8187,48.6873,48.6942,5585.3186
2014-07-17 13:40:00,70.44,70.46,70.39,70.43,8206.998746152969,48.7011,48.715,48.6666,48.6942,8206.9987
2014-07-17 13:45:00,70.42,70.47,70.42,70.46,7181.123902883848,48.6873,48.7219,48.6873,48.715,7181.1239
2014-07-17 13:50:00,70.46,70.48,70.43,70.45,5243.360310042175,48.715,48.7288,48.6942,48.708,5243.3603
2014-07-17 13:55:00,70.45,70.46,70.38,70.4,2849.6523424142256,48.708,48.715,48.6596,48.6735,2849.6523
2014-07-17 14:00:00,70.39,70.4,70.36,70.38,15730.080930126524,48.6666,48.6735,48.6458,48.6596,15730.0809
2014-07-17 14:05:00,70.36,70.39,70.33,70.34,6155.249059614727,48.6458,48.6666,48.6251,48.632,6155.2491
2014-07-17 14:10:00,70.36,70.44,70.36,70.44,2849.6523424142256,48.6458,48.7011,48.6458,48.7011,2849.6523
2014-07-17 14:15:00,70.43,70.52,70.42,70.44,11740.567650746609,48.6942,48.7564,48.6873,48.7011,11740.5677
2014-07-17 14:20:00,70.44,70.45,70.38,70.42,8662.943120939246,48.7011,48.708,48.6596,48.6873,8662.9431
2014-07-17 14:25:00,70.42,70.42,70.34,70.36,8206.998746152969,48.6873,48.6873,48.632,48.6458,8206.9987
2014-07-17 14:30:00,70.41,70.46,70.41,70.45,3989.513279379916,48.6804,48.715,48.6804,48.708,3989.5133
2014-07-17 14:35:00,70.44,70.47,70.41,70.46,11170.637182263765,48.7011,48.7219,48.6804,48.715,11170.6372
2014-07-17 14:40:00,70.49,70.5,70.46,70.47,3191.6106235039324,48.7357,48.7426,48.715,48.7219,3191.6106
2014-07-17 14:45:00,70.47,70.47,70.39,70.39,6839.165621794141,48.7219,48.7219,48.6666,48.6666,6839.1656
2014-07-17 14:50:00,70.39,70.4,70.35,70.37,8776.929214635815,48.6666,48.6735,48.6389,48.6527,8776.9292
2014-07-17 14:55:00,70.39,70.43,70.38,70.38,8093.0126524564,48.6666,48.6942,48.6596,48.6596,8093.0127
2014-07-17 15:00:00,70.38,70.39,70.33,70.34,14590.219993160834,48.6596,48.6666,48.6251,48.632,14590.22
2014-07-17 15:05:00,70.35,70.37,70.29,70.3,9004.901402028952,48.6389,48.6527,48.5974,48.6043,9004.9014
2014-07-17 15:10:00,70.32,70.33,70.24,70.26,6383.221247007865,48.6182,48.6251,48.5629,48.5767,6383.2212
2014-07-17 15:15:00,70.27,70.27,70.16,70.17,31118.203579163343,48.5836,48.5836,48.5075,48.5145,31118.2036
2014-07-17 15:20:00,70.18,70.25,70.18,70.22,11398.609369656902,48.5214,48.5698,48.5214,48.549,11398.6094
2014-07-17 15:25:00,70.22,70.25,70.17,70.18,17097.914054485354,48.549,48.5698,48.5145,48.5214,17097.9141
2014-07-17 15:30:00,70.19,70.21,70.11,70.13,52319.61700672518,48.5283,48.5421,48.473,48.4868,52319.617
2014-07-17 15:35:00,70.13,70.19,70.12,70.17,22227.28827083096,48.4868,48.5283,48.4799,48.5145,22227.2883
2014-07-17 15:40:00,70.18,70.18,70.08,70.12,32600.02279721874,48.5214,48.5214,48.4522,48.4799,32600.0228
2014-07-17 15:45:00,70.12,70.19,70.06,70.19,25532.88498803146,48.4799,48.5283,48.4384,48.5283,25532.885
2014-07-17 15:50:00,70.19,70.22,70.17,70.18,61324.518408754135,48.5283,48.549,48.5145,48.5214,61324.5184
2014-07-17 15:55:00,70.18,70.22,70.12,70.16,100763.70682776702,48.5214,48.549,48.4799,48.5075,100763.7068
2014-07-18 09:30:00,70.56,70.61,70.25,70.4,344465.9751510316,48.7841,48.8187,48.5698,48.6735,344465.9752
2014-07-18 09:35:00,70.4,70.5,70.34,70.34,15958.053117519665,48.6735,48.7426,48.632,48.632,15958.0531
2014-07-18 09:40:00,70.39,70.39,70.25,70.26,13450.359056195144,48.6666,48.6666,48.5698,48.5767,13450.3591
2014-07-18 09:45:00,70.27,70.31,70.2,70.24,11398.609369656902,48.5836,48.6113,48.5352,48.5629,11398.6094
2014-07-18 09:50:00,70.21,70.25,70.2,70.24,8434.970933546107,48.5421,48.5698,48.5352,48.5629,8434.9709
2014-07-18 09:55:00,70.24,70.28,70.22,70.25,3191.6106235039324,48.5629,48.5905,48.549,48.5698,3191.6106
2014-07-18 10:00:00,70.28,70.29,70.22,70.28,9232.87358942209,48.5905,48.5974,48.549,48.5905,9232.8736
2014-07-18 10:05:00,70.27,70.41,70.27,70.41,15388.122649036815,48.5836,48.6804,48.5836,48.6804,15388.1226
2014-07-18 10:10:00,70.42,70.44,70.38,70.43,12310.498119229454,48.6873,48.7011,48.6596,48.6942,12310.4981
2014-07-18 10:15:00,70.43,70.51,70.4,70.49,14248.261712071127,48.6942,48.7495,48.6735,48.7357,14248.2617
2014-07-18 10:20:00,70.49,70.61,70.49,70.6,13336.372962498575,48.7357,48.8187,48.7357,48.8118,13336.373
2014-07-18 10:25:00,70.59,70.67,70.59,70.64,9460.84577681523,48.8048,48.8601,48.8048,48.8394,9460.8458
2014-07-18 10:30:00,70.67,70.73,70.67,70.69,16186.0253049128,48.8601,48.9016,48.8601,48.874,16186.0253
2014-07-18 10:35:00,70.7,70.72,70.67,70.68,13108.400775105438,48.8809,48.8947,48.8601,48.8671,13108.4008
2014-07-18 10:40:00,70.69,70.74,70.68,70.73,11740.567650746609,48.874,48.9085,48.8671,48.9016,11740.5677
2014-07-18 10:45:00,70.74,70.83,70.74,70.82,17553.85842927163,48.9085,48.9708,48.9085,48.9639,17553.8584
2014-07-18 10:50:00,70.82,70.93,70.81,70.92,17211.90014818192,48.9639,49.0399,48.9569,49.033,17211.9001
2014-07-18 10:55:00,70.9,70.96,70.9,70.92,9916.790151601504,49.0192,49.0607,49.0192,49.033,9916.7902
2014-07-18 11:00:00,70.92,70.98,70.92,70.95,14818.192180553971,49.033,49.0745,49.033,49.0537,14818.1922
2014-07-18 11:05:00,70.95,70.96,70.89,70.89,6953.151715490711,49.0537,49.0607,49.0123,49.0123,6953.1517
2014-07-18 11:10:00,70.89,70.96,70.89,70.94,18009.802804057905,49.0123,49.0607,49.0123,49.0468,18009.8028
2014-07-18 11:15:00,70.93,70.99,70.93,70.97,6953.151715490711,49.0399,49.0814,49.0399,49.0676,6953.1517
2014-07-18 11:20:00,70.96,70.97,70.89,70.89,17781.830616664767,49.0607,49.0676,49.0123,49.0123,17781.8306
2014-07-18 11:25:00,70.89,70.93,70.89,70.89,4901.402028952468,49.0123,49.0399,49.0123,49.0123,4901.402
2014-07-18 11:30:00,70.89,70.94,70.89,70.92,5585.318591131882,49.0123,49.0468,49.0123,49.033,5585.3186
2014-07-18 11:35:00,70.92,71.03,70.92,71.03,9460.84577681523,49.033,49.109,49.033,49.109,9460.8458
2014-07-18 11:40:00,71.03,71.03,70.98,71.0,7751.054371366693,49.109,49.109,49.0745,49.0883,7751.0544
2014-07-18 11:45:00,71.0,71.11,71.0,71.1,45366.46529123447,49.0883,49.1644,49.0883,49.1574,45366.4653
2014-07-18 11:50:00,71.1,71.1,71.03,71.03,10258.748432691213,49.1574,49.1574,49.109,49.109,10258.7484
2014-07-18 11:55:00,71.03,71.03,70.97,71.0,11854.553744443176,49.109,49.109,49.0676,49.0883,11854.5537
2014-07-18 12:00:00,71.0,71.01,70.98,70.99,4103.4993730764845,49.0883,49.0952,49.0745,49.0814,4103.4994
2014-07-18 12:05:00,71.0,71.03,71.0,71.03,3533.56890459364,49.0883,49.109,49.0883,49.109,3533.5689
2014-07-18 12:10:00,71.02,71.03,71.0,71.02,3305.5967172005016,49.1021,49.109,49.0883,49.1021,3305.5967
2014-07-18 12:15:00,71.01,71.03,71.01,71.03,2051.7496865382423,49.0952,49.109,49.0952,49.109,2051.7497
2014-07-18 12:20:00,71.03,71.14,71.03,71.11,14704.206086857404,49.109,49.1851,49.109,49.1644,14704.2061
2014-07-18 12:25:00,71.11,71.2,71.11,71.18,13678.331243588282,49.1644,49.2266,49.1644,49.2128,13678.3312
2014-07-18 12:30:00,71.18,71.18,71.14,71.16,7409.096090276987,49.2128,49.2128,49.1851,49.1989,7409.0961
2014-07-18 12:35:00,71.16,71.17,71.14,71.15,14818.192180553971,49.1989,49.2058,49.1851,49.192,14818.1922
2014-07-18 12:40:00,71.15,71.18,71.15,71.15,7067.137809187279,49.192,49.2128,49.192,49.192,7067.1378
2014-07-18 12:45:00,71.15,71.17,71.13,71.15,4217.485466773053,49.192,49.2058,49.1782,49.192,4217.4855
2014-07-18 12:50:00,71.17,71.17,71.13,71.14,2849.6523424142256,49.2058,49.2058,49.1782,49.1851,2849.6523
2014-07-18 12:55:00,71.14,71.17,71.13,71.17,4103.4993730764845,49.1851,49.2058,49.1782,49.2058,4103.4994
2014-07-18 13:00:00,71.17,71.17,71.11,71.12,11854.553744443176,49.2058,49.2058,49.1644,49.1713,11854.5537
2014-07-18 13:05:00,71.12,71.14,71.11,71.11,6041.262965918158,49.1713,49.1851,49.1644,49.1644,6041.263
2014-07-18 13:10:00,71.11,71.11,71.08,71.08,8320.984839849538,49.1644,49.1644,49.1436,49.1436,8320.9848
2014-07-18 13:15:00,71.08,71.15,71.06,71.14,9118.88749572552,49.1436,49.192,49.1298,49.1851,9118.8875
2014-07-18 13:20:00,71.13,71.14,71.11,71.11,3077.624529807364,49.1782,49.1851,49.1644,49.1644,3077.6245
2014-07-18 13:25:00,71.11,71.11,71.06,71.06,3761.5410919867777,49.1644,49.1644,49.1298,49.1298,3761.5411
2014-07-18 13:30:00,71.07,71.1,71.07,71.07,3305.5967172005016,49.1367,49.1574,49.1367,49.1367,3305.5967
2014-07-18 13:35:00,71.07,71.13,71.07,71.11,6839.165621794141,49.1367,49.1782,49.1367,49.1644,6839.1656
2014-07-18 13:40:00,71.11,71.13,71.07,71.07,4445.457654166192,49.1644,49.1782,49.1367,49.1367,4445.4577
2014-07-18 13:45:00,71.06,71.06,71.03,71.04,6041.262965918158,49.1298,49.1298,49.109,49.116,6041.263
2014-07-18 13:50:00,71.03,71.03,70.99,71.0,6611.193434401003,49.109,49.109,49.0814,49.0883,6611.1934
2014-07-18 13:55:00,71.01,71.11,71.01,71.11,18351.761085147613,49.0952,49.1644,49.0952,49.1644,18351.7611
2014-07-18 14:00:00,71.09,71.1,71.03,71.03,15502.108742733386,49.1505,49.1574,49.109,49.109,15502.1087
2014-07-18 14:05:00,71.03,71.05,71.02,71.04,3989.513279379916,49.109,49.1229,49.1021,49.116,3989.5133
2014-07-18 14:10:00,71.04,71.11,71.04,71.11,8548.957027242677,49.116,49.1644,49.116,49.1644,8548.957
2014-07-18 14:15:00,71.1,71.1,71.06,71.09,7181.123902883848,49.1574,49.1574,49.1298,49.1505,7181.1239
2014-07-18 14:20:00,71.09,71.14,71.07,71.13,10942.664994870624,49.1505,49.1851,49.1367,49.1782,10942.665
2014-07-18 14:25:00,71.13,71.14,71.11,71.13,5357.346403738744,49.1782,49.1851,49.1644,49.1782,5357.3464
2014-07-18 14:30:00,71.13,71.13,71.11,71.11,10372.73452638778,49.1782,49.1782,49.1644,49.1644,10372.7345
2014-07-18 14:35:00,71.12,71.12,71.1,71.11,5699.304684828451,49.1713,49.1713,49.1574,49.1644,5699.3047
2014-07-18 14:40:00,71.11,71.13,71.11,71.11,5585.318591131882,49.1644,49.1782,49.1644,49.1644,5585.3186
2014-07-18 14:45:00,71.1,71.11,71.07,71.07,5813.29077852502,49.1574,49.1644,49.1367,49.1367,5813.2908
2014-07-18 14:50:00,71.07,71.11,71.06,71.07,10486.72062008435,49.1367,49.1644,49.1298,49.1367,10486.7206
2014-07-18 14:55:00,71.06,71.09,71.05,71.08,7523.082183973555,49.1298,49.1505,49.1229,49.1436,7523.0822
2014-07-18 15:00:00,71.06,71.07,71.03,71.05,7979.026558759831,49.1298,49.1367,49.109,49.1229,7979.0266
2014-07-18 15:05:00,71.04,71.14,71.04,71.13,8434.970933546107,49.116,49.1851,49.116,49.1782,8434.9709
2014-07-18 15:10:00,71.13,71.14,71.11,71.11,6953.151715490711,49.1782,49.1851,49.1644,49.1644,6953.1517
2014-07-18 15:15:00,71.1,71.14,71.07,71.13,18237.77499145104,49.1574,49.1851,49.1367,49.1782,18237.775
2014-07-18 15:20:00,71.13,71.15,71.11,71.12,5927.276872221589,49.1782,49.192,49.1644,49.1713,5927.2769
2014-07-18 15:25:00,71.11,71.11,71.08,71.08,14020.28952467799,49.1644,49.1644,49.1436,49.1436,14020.2895
2014-07-18 15:30:00,71.08,71.11,71.07,71.07,12082.525931836317,49.1436,49.1644,49.1367,49.1367,12082.5259
2014-07-18 15:35:00,71.08,71.11,71.03,71.05,15274.136555340248,49.1436,49.1644,49.109,49.1229,15274.1366
2014-07-18 15:40:00,71.04,71.06,71.0,71.03,13792.317337284852,49.116,49.1298,49.0883,49.109,13792.3173
2014-07-18 15:45:00,71.03,71.05,71.03,71.03,15388.122649036815,49.109,49.1229,49.109,49.109,15388.1226
2014-07-18 15:50:00,71.04,71.09,71.04,71.05,29522.398267411376,49.116,49.1505,49.116,49.1229,29522.3983
2014-07-18 15:55:00,71.04,71.09,71.04,71.08,58018.92169155363,49.116,49.1505,49.116,49.1436,58018.9217
2014-07-21 09:30:00,70.7,71.1,70.68,71.05,40465.063262282005,48.8809,49.1574,48.8671,49.1229,40465.0633
2014-07-21 09:35:00,71.03,71.05,70.81,70.93,28496.52342414225,49.109,49.1229,48.9569,49.0399,28496.5234
2014-07-21 09:40:00,70.94,70.95,70.72,70.8,57335.00512937421,49.0468,49.0537,48.8947,48.95,57335.0051
2014-07-21 09:45:00,70.79,70.84,70.75,70.79,13564.345149891711,48.9431,48.9777,48.9155,48.9431,13564.3451
2014-07-21 09:50:00,70.76,70.87,70.76,70.86,4103.4993730764845,48.9224,48.9984,48.9224,48.9915,4103.4994
2014-07-21 09:55:00,70.85,70.87,70.71,70.71,9916.790151601504,48.9846,48.9984,48.8878,48.8878,9916.7902
2014-07-21 10:00:00,70.74,70.77,70.66,70.75,10372.73452638778,48.9085,48.9293,48.8532,48.9155,10372.7345
2014-07-21 10:05:00,70.71,70.81,70.71,70.72,11968.539838139746,48.8878,48.9569,48.8878,48.8947,11968.5398
2014-07-21 10:10:00,70.68,70.73,70.65,70.7,14248.261712071127,48.8671,48.9016,48.8463,48.8809,14248.2617
2014-07-21 10:15:00,70.68,70.74,70.68,70.69,7181.123902883848,48.8671,48.9085,48.8671,48.874,7181.1239
2014-07-21 10:20:00,70.68,70.72,70.66,70.69,5357.346403738744,48.8671,48.8947,48.8532,48.874,5357.3464
2014-07-21 10:25:00,70.71,70.75,70.68,70.73,9574.831870511798,48.8878,48.9155,48.8671,48.9016,9574.8319
2014-07-21 10:30:00,70.73,70.73,70.65,70.68,7979.026558759831,48.9016,48.9016,48.8463,48.8671,7979.0266
2014-07-21 10:35:00,70.68,70.72,70.63,70.64,7637.068277670124,48.8671,48.8947,48.8325,48.8394,7637.0683
2014-07-21 10:40:00,70.63,70.63,70.54,70.56,10372.73452638778,48.8325,48.8325,48.7703,48.7841,10372.7345
2014-07-21 10:45:00,70.56,70.64,70.56,70.62,6155.249059614727,48.7841,48.8394,48.7841,48.8256,6155.2491
2014-07-21 10:50:00,70.62,70.67,70.58,70.62,8434.970933546107,48.8256,48.8601,48.7979,48.8256,8434.9709
2014-07-21 10:55:00,70.64,70.67,70.61,70.63,3989.513279379916,48.8394,48.8601,48.8187,48.8325,3989.5133
2014-07-21 11:00:00,70.63,70.66,70.58,70.63,4787.415935255899,48.8325,48.8532,48.7979,48.8325,4787.4159
2014-07-21 11:05:00,70.63,70.7,70.63,70.64,6725.179528097572,48.8325,48.8809,48.8325,48.8394,6725.1795
2014-07-21 11:10:00,70.62,70.69,70.58,70.69,6953.151715490711,48.8256,48.874,48.7979,48.874,6953.1517
2014-07-21 11:15:00,70.68,70.68,70.63,70.66,7979.026558759831,48.8671,48.8671,48.8325,48.8532,7979.0266
2014-07-21 11:20:00,70.67,70.75,70.66,70.73,5813.29077852502,48.8601,48.9155,48.8532,48.9016,5813.2908
2014-07-21 11:25:00,70.73,70.81,70.72,70.77,13678.331243588282,48.9016,48.9569,48.8947,48.9293,13678.3312
2014-07-21 11:30:00,70.76,70.76,70.72,70.73,7523.082183973555,48.9224,48.9224,48.8947,48.9016,7523.0822
2014-07-21 11:35:00,70.73,70.75,70.72,70.75,7637.068277670124,48.9016,48.9155,48.8947,48.9155,7637.0683
2014-07-21 11:40:00,70.75,70.82,70.75,70.75,6269.235153311296,48.9155,48.9639,48.9155,48.9155,6269.2352
2014-07-21 11:45:00,70.75,70.76,70.7,70.75,12424.484212926023,48.9155,48.9224,48.8809,48.9155,12424.4842
2014-07-21 11:50:00,70.74,70.77,70.74,70.77,11056.651088567194,48.9085,48.9293,48.9085,48.9293,11056.6511
2014-07-21 11:55:00,70.77,70.86,70.77,70.84,4103.4993730764845,48.9293,48.9915,48.9293,48.9777,4103.4994
2014-07-21 12:00:00,70.83,70.83,70.77,70.8,2849.6523424142256,48.9708,48.9708,48.9293,48.95,2849.6523
2014-07-21 12:05:00,70.79,70.79,70.75,70.75,7067.137809187279,48.9431,48.9431,48.9155,48.9155,7067.1378
2014-07-21 12:10:00,70.76,70.77,70.75,70.76,3077.624529807364,48.9224,48.9293,48.9155,48.9224,3077.6245
2014-07-21 12:15:00,70.77,70.79,70.76,70.76,4217.485466773053,48.9293,48.9431,48.9224,48.9224,4217.4855
2014-07-21 12:20:00,70.76,70.77,70.75,70.75,3875.5271856833465,48.9224,48.9293,48.9155,48.9155,3875.5272
2014-07-21 12:25:00,70.75,70.76,70.72,70.74,7523.082183973555,48.9155,48.9224,48.8947,48.9085,7523.0822
2014-07-21 12:30:00,70.75,70.77,70.75,70.75,2621.680155021088,48.9155,48.9293,48.9155,48.9155,2621.6802
2014-07-21 12:35:00,70.76,70.79,70.76,70.78,3191.6106235039324,48.9224,48.9431,48.9224,48.9362,3191.6106
2014-07-21 12:40:00,70.78,70.8,70.76,70.77,8434.970933546107,48.9362,48.95,48.9224,48.9293,8434.9709
2014-07-21 12:45:00,70.77,70.78,70.75,70.77,2279.7218739313803,48.9293,48.9362,48.9155,48.9293,2279.7219
2014-07-21 12:50:00,70.77,70.79,70.74,70.75,5585.318591131882,48.9293,48.9431,48.9085,48.9155,5585.3186
2014-07-21 12:55:00,70.75,70.76,70.74,70.75,3191.6106235039324,48.9155,48.9224,48.9085,48.9155,3191.6106
2014-07-21 13:00:00,70.75,70.8,70.75,70.8,4673.42984155933,48.9155,48.95,48.9155,48.95,4673.4298
2014-07-21 13:05:00,70.8,70.88,70.8,70.88,5699.304684828451,48.95,49.0053,48.95,49.0053,5699.3047
2014-07-21 13:10:00,70.89,70.91,70.88,70.9,7637.068277670124,49.0123,49.0261,49.0053,49.0192,7637.0683
2014-07-21 13:15:00,70.9,70.94,70.89,70.94,5243.360310042175,49.0192,49.0468,49.0123,49.0468,5243.3603
2014-07-21 13:20:00,70.94,70.98,70.94,70.97,6269.235153311296,49.0468,49.0745,49.0468,49.0676,6269.2352
2014-07-21 13:25:00,70.97,70.97,70.94,70.96,14134.27561837456,49.0676,49.0676,49.0468,49.0607,14134.2756
2014-07-21 13:30:00,70.96,70.96,70.93,70.95,11170.637182263765,49.0607,49.0607,49.0399,49.0537,11170.6372
2014-07-21 13:35:00,70.96,70.96,70.93,70.96,5471.332497435313,49.0607,49.0607,49.0399,49.0607,5471.3325
2014-07-21 13:40:00,70.96,71.05,70.96,71.05,10714.692807477488,49.0607,49.1229,49.0607,49.1229,10714.6928
2014-07-21 13:45:00,71.06,71.09,71.05,71.08,7523.082183973555,49.1298,49.1505,49.1229,49.1436,7523.0822
2014-07-21 13:50:00,71.08,71.1,71.06,71.08,4559.443747862761,49.1436,49.1574,49.1298,49.1436,4559.4437
2014-07-21 13:55:00,71.08,71.1,71.07,71.1,5585.318591131882,49.1436,49.1574,49.1367,49.1574,5585.3186
2014-07-21 14:00:00,71.1,71.12,71.03,71.03,7067.137809187279,49.1574,49.1713,49.109,49.109,7067.1378
2014-07-21 14:05:00,71.04,71.04,71.01,71.02,7295.109996580417,49.116,49.116,49.0952,49.1021,7295.11
2014-07-21 14:10:00,71.02,71.02,70.98,71.0,4901.402028952468,49.1021,49.1021,49.0745,49.0883,4901.402
2014-07-21 14:15:00,70.99,70.99,70.92,70.95,7979.026558759831,49.0814,49.0814,49.033,49.0537,7979.0266
2014-07-21 14:20:00,70.96,70.96,70.91,70.92,6269.235153311296,49.0607,49.0607,49.0261,49.033,6269.2352
2014-07-21 14:25:00,70.93,70.94,70.9,70.92,6611.193434401003,49.0399,49.0468,49.0192,49.033,6611.1934
2014-07-21 14:30:00,70.93,70.95,70.91,70.91,8776.929214635815,49.0399,49.0537,49.0261,49.0261,8776.9292
2014-07-21 14:35:00,70.91,70.95,70.9,70.95,4445.457654166192,49.0261,49.0537,49.0192,49.0537,4445.4577
2014-07-21 14:40:00,70.95,70.96,70.93,70.96,7067.137809187279,49.0537,49.0607,49.0399,49.0607,7067.1378
2014-07-21 14:45:00,70.96,70.96,70.92,70.93,5699.304684828451,49.0607,49.0607,49.033,49.0399,5699.3047
2014-07-21 14:50:00,70.93,71.0,70.93,70.99,5585.318591131882,49.0399,49.0883,49.0399,49.0814,5585.3186
2014-07-21 14:55:00,70.99,70.99,70.93,70.96,10828.678901174057,49.0814,49.0814,49.0399,49.0607,10828.6789
2014-07-21 15:00:00,70.96,70.99,70.94,70.98,9460.84577681523,49.0607,49.0814,49.0468,49.0745,9460.8458
2014-07-21 15:05:00,70.98,71.0,70.94,70.96,9916.790151601504,49.0745,49.0883,49.0468,49.0607,9916.7902
2014-07-21 15:10:00,70.97,70.97,70.93,70.96,11170.637182263765,49.0676,49.0676,49.0399,49.0607,11170.6372
2014-07-21 15:15:00,70.96,70.98,70.95,70.97,13108.400775105438,49.0607,49.0745,49.0537,49.0676,13108.4008
2014-07-21 15:20:00,70.97,70.98,70.95,70.95,11284.623275960334,49.0676,49.0745,49.0537,49.0537,11284.6233
2014-07-21 15:25:00,70.94,71.0,70.94,71.0,14248.261712071127,49.0468,49.0883,49.0468,49.0883,14248.2617
2014-07-21 15:30:00,71.0,71.03,70.99,71.03,18807.705459933888,49.0883,49.109,49.0814,49.109,18807.7055
2014-07-21 15:35:00,71.02,71.03,71.0,71.03,13678.331243588282,49.1021,49.109,49.0883,49.109,13678.3312
2014-07-21 15:40:00,71.03,71.05,71.02,71.05,19833.58030320301,49.109,49.1229,49.1021,49.1229,19833.5803
2014-07-21 15:45:00,71.04,71.07,71.04,71.07,29978.34264219765,49.116,49.1367,49.116,49.1367,29978.3426
2014-07-21 15:50:00,71.07,71.08,71.03,71.08,48330.10372734527,49.1367,49.1436,49.109,49.1436,48330.1037
2014-07-21 15:55:00,71.08,71.11,71.03,71.04,74888.86355864584,49.1436,49.1644,49.109,49.116,74888.8636
2014-07-22 09:30:00,71.2,71.28,71.09,71.28,32030.092328735893,49.2266,49.2819,49.1505,49.2819,32030.0923
2014-07-22 09:35:00,71.27,71.43,71.26,71.43,27014.70420608686,49.275,49.3856,49.2681,49.3856,27014.7042
2014-07-22 09:40:00,71.46,71.47,71.39,71.39,6839.165621794141,49.4063,49.4133,49.3579,49.3579,6839.1656
2014-07-22 09:45:00,71.41,71.58,71.39,71.53,25988.82936281773,49.3718,49.4893,49.3579,49.4547,25988.8294
2014-07-22 09:50:00,71.53,71.67,71.53,71.56,9460.84577681523,49.4547,49.5515,49.4547,49.4755,9460.8458
2014-07-22 09:55:00,71.6,71.63,71.55,71.58,7067.137809187279,49.5031,49.5239,49.4686,49.4893,7067.1378
2014-07-22 10:00:00,71.61,71.66,71.57,71.57,15388.122649036815,49.5101,49.5446,49.4824,49.4824,15388.1226
2014-07-22 10:05:00,71.57,71.68,71.57,71.65,8776.929214635815,49.4824,49.5584,49.4824,49.5377,8776.9292
2014-07-22 10:10:00,71.68,71.73,71.67,71.69,13222.386868802008,49.5584,49.593,49.5515,49.5654,13222.3869
2014-07-22 10:15:00,71.69,71.7,71.61,71.62,9574.831870511798,49.5654,49.5723,49.5101,49.517,9574.8319
2014-07-22 10:20:00,71.64,71.65,71.62,71.62,5129.374216345606,49.5308,49.5377,49.517,49.517,5129.3742
2014-07-22 10:25:00,71.65,71.68,71.63,71.66,3305.5967172005016,49.5377,49.5584,49.5239,49.5446,3305.5967
2014-07-22 10:30:00,71.68,71.68,71.56,71.56,8093.0126524564,49.5584,49.5584,49.4755,49.4755,8093.0127
2014-07-22 10:35:00,71.55,71.61,71.54,71.61,3761.5410919867777,49.4686,49.5101,49.4617,49.5101,3761.5411
2014-07-22 10:40:00,71.6,71.61,71.56,71.61,3875.5271856833465,49.5031,49.5101,49.4755,49.5101,3875.5272
2014-07-22 10:45:00,71.62,71.62,71.6,71.62,4445.457654166192,49.517,49.517,49.5031,49.517,4445.4577
2014-07-22 10:50:00,71.61,71.64,71.61,71.62,6269.235153311296,49.5101,49.5308,49.5101,49.517,6269.2352
2014-07-22 10:55:00,71.61,71.69,71.61,71.66,17097.914054485354,49.5101,49.5654,49.5101,49.5446,17097.9141
2014-07-22 11:00:00,71.67,71.69,71.66,71.68,8320.984839849538,49.5515,49.5654,49.5446,49.5584,8320.9848
2014-07-22 11:05:00,71.69,71.75,71.68,71.72,13564.345149891711,49.5654,49.6068,49.5584,49.5861,13564.3451
2014-07-22 11:10:00,71.75,71.75,71.67,71.71,6155.249059614727,49.6068,49.6068,49.5515,49.5792,6155.2491
2014-07-22 11:15:00,71.71,71.72,71.68,71.69,12310.498119229454,49.5792,49.5861,49.5584,49.5654,12310.4981
2014-07-22 11:20:00,71.68,71.68,71.66,71.67,1937.7635928416728,49.5584,49.5584,49.5446,49.5515,1937.7636
2014-07-22 11:25:00,71.68,71.68,71.65,71.65,1823.777499145104,49.5584,49.5584,49.5377,49.5377,1823.7775
2014-07-22 11:30:00,71.62,71.66,71.62,71.65,2165.7357802348115,49.517,49.5446,49.517,49.5377,2165.7358
2014-07-22 11:35:00,71.66,71.68,71.65,71.68,4217.485466773053,49.5446,49.5584,49.5377,49.5584,4217.4855
2014-07-22 11:40:00,71.68,71.69,71.66,71.66,4217.485466773053,49.5584,49.5654,49.5446,49.5446,4217.4855
2014-07-22 11:45:00,71.66,71.66,71.65,71.65,3077.624529807364,49.5446,49.5446,49.5377,49.5377,3077.6245
2014-07-22 11:50:00,71.64,71.67,71.63,71.64,28724.4956115354,49.5308,49.5515,49.5239,49.5308,28724.4956
2014-07-22 11:55:00,71.65,71.68,71.63,71.63,3875.5271856833465,49.5377,49.5584,49.5239,49.5239,3875.5272
2014-07-22 12:00:00,71.62,71.64,71.61,71.64,2621.680155021088,49.517,49.5308,49.5101,49.5308,2621.6802
2014-07-22 12:05:00,71.64,71.65,71.63,71.63,1595.8053117519662,49.5308,49.5377,49.5239,49.5239,1595.8053
2014-07-22 12:10:00,71.63,71.65,71.61,71.61,3875.5271856833465,49.5239,49.5377,49.5101,49.5101,3875.5272
2014-07-22 12:15:00,71.62,71.63,71.61,71.61,7523.082183973555,49.517,49.5239,49.5101,49.5101,7523.0822
2014-07-22 12:20:00,71.61,71.61,71.57,71.58,3761.5410919867777,49.5101,49.5101,49.4824,49.4893,3761.5411
2014-07-22 12:25:00,71.58,71.63,71.57,71.63,4559.443747862761,49.4893,49.5239,49.4824,49.5239,4559.4437
2014-07-22 12:30:00,71.62,71.68,71.61,71.68,10828.678901174057,49.517,49.5584,49.5101,49.5584,10828.6789
2014-07-22 12:35:00,71.68,71.68,71.66,71.68,3419.5828108970704,49.5584,49.5584,49.5446,49.5584,3419.5828
2014-07-22 12:40:00,71.68,71.68,71.65,71.67,3647.554998290209,49.5584,49.5584,49.5377,49.5515,3647.555
2014-07-22 12:45:00,71.67,71.67,71.6,71.6,5927.276872221589,49.5515,49.5515,49.5031,49.5031,5927.2769
2014-07-22 12:50:00,71.58,71.59,71.58,71.58,1025.8748432691211,49.4893,49.4962,49.4893,49.4893,1025.8748
2014-07-22 12:55:00,71.6,71.6,71.56,71.59,4787.415935255899,49.5031,49.5031,49.4755,49.4962,4787.4159
2014-07-22 13:00:00,71.58,71.6,71.58,71.6,2621.680155021088,49.4893,49.5031,49.4893,49.5031,2621.6802
2014-07-22 13:05:00,71.6,71.61,71.58,71.61,4901.402028952468,49.5031,49.5101,49.4893,49.5101,4901.402
2014-07-22 13:10:00,71.6,71.65,71.6,71.65,2279.7218739313803,49.5031,49.5377,49.5031,49.5377,2279.7219
2014-07-22 13:15:00,71.65,71.68,71.65,71.68,5129.374216345606,49.5377,49.5584,49.5377,49.5584,5129.3742
2014-07-22 13:20:00,71.68,71.68,71.65,71.65,7751.054371366693,49.5584,49.5584,49.5377,49.5377,7751.0544
2014-07-22 13:25:00,71.65,71.65,71.62,71.62,2963.6384361107944,49.5377,49.5377,49.517,49.517,2963.6384
2014-07-22 13:30:00,71.63,71.65,71.62,71.65,2621.680155021088,49.5239,49.5377,49.517,49.5377,2621.6802
2014-07-22 13:35:00,71.64,71.65,71.61,71.61,4559.443747862761,49.5308,49.5377,49.5101,49.5101,4559.4437
2014-07-22 13:40:00,71.61,71.62,71.58,71.61,7295.109996580417,49.5101,49.517,49.4893,49.5101,7295.11
2014-07-22 13:45:00,71.61,71.64,71.61,71.62,7865.040465063263,49.5101,49.5308,49.5101,49.517,7865.0405
2014-07-22 13:50:00,71.63,71.66,71.62,71.66,5129.374216345606,49.5239,49.5446,49.517,49.5446,5129.3742
2014-07-22 13:55:00,71.66,71.66,71.63,71.66,2621.680155021088,49.5446,49.5446,49.5239,49.5446,2621.6802
2014-07-22 14:00:00,71.63,71.64,71.62,71.62,3761.5410919867777,49.5239,49.5308,49.517,49.517,3761.5411
2014-07-22 14:05:00,71.62,71.68,71.61,71.68,8662.943120939246,49.517,49.5584,49.5101,49.5584,8662.9431
2014-07-22 14:10:00,71.68,71.68,71.66,71.66,2963.6384361107944,49.5584,49.5584,49.5446,49.5446,2963.6384
2014-07-22 14:15:00,71.65,71.68,71.65,71.68,8206.998746152969,49.5377,49.5584,49.5377,49.5584,8206.9987
2014-07-22 14:20:00,71.67,71.67,71.65,71.66,4103.4993730764845,49.5515,49.5515,49.5377,49.5446,4103.4994
2014-07-22 14:25:00,71.67,71.68,71.65,71.66,4901.402028952468,49.5515,49.5584,49.5377,49.5446,4901.402
2014-07-22 14:30:00,71.65,71.65,71.62,71.63,4331.471560469623,49.5377,49.5377,49.517,49.5239,4331.4716
2014-07-22 14:35:00,71.63,71.68,71.63,71.66,5471.332497435313,49.5239,49.5584,49.5239,49.5446,5471.3325
2014-07-22 14:40:00,71.67,71.67,71.59,71.59,10600.70671378092,49.5515,49.5515,49.4962,49.4962,10600.7067
2014-07-22 14:45:00,71.59,71.59,71.55,71.55,8890.915308332384,49.4962,49.4962,49.4686,49.4686,8890.9153
2014-07-22 14:50:00,71.55,71.55,71.52,71.53,7409.096090276987,49.4686,49.4686,49.4478,49.4547,7409.0961
2014-07-22 14:55:00,71.53,71.59,71.53,71.58,7979.026558759831,49.4547,49.4962,49.4547,49.4893,7979.0266
2014-07-22 15:00:00,71.57,71.61,71.56,71.61,5927.276872221589,49.4824,49.5101,49.4755,49.5101,5927.2769
2014-07-22 15:05:00,71.61,71.65,71.61,71.62,9346.85968311866,49.5101,49.5377,49.5101,49.517,9346.8597
2014-07-22 15:10:00,71.63,71.64,71.61,71.62,10030.776245298071,49.5239,49.5308,49.5101,49.517,10030.7762
2014-07-22 15:15:00,71.61,71.62,71.6,71.61,7067.137809187279,49.5101,49.517,49.5031,49.5101,7067.1378
2014-07-22 15:20:00,71.6,71.61,71.59,71.61,7295.109996580417,49.5031,49.5101,49.4962,49.5101,7295.11
2014-07-22 15:25:00,71.61,71.62,71.6,71.61,11968.539838139746,49.5101,49.517,49.5031,49.5101,11968.5398
2014-07-22 15:30:00,71.62,71.64,71.62,71.64,16755.955773395646,49.517,49.5308,49.517,49.5308,16755.9558
2014-07-22 15:35:00,71.64,71.65,71.63,71.64,19263.649834720163,49.5308,49.5377,49.5239,49.5308,19263.6498
2014-07-22 15:40:00,71.64,71.67,71.64,71.67,16300.01139860937,49.5308,49.5515,49.5308,49.5515,16300.0114
2014-07-22 15:45:00,71.67,71.67,71.65,71.67,10486.72062008435,49.5515,49.5515,49.5377,49.5515,10486.7206
2014-07-22 15:50:00,71.67,71.68,71.66,71.66,36475.549982902085,49.5515,49.5584,49.5446,49.5446,36475.55
2014-07-22 15:55:00,71.66,71.69,71.65,71.67,77966.4880884532,49.5446,49.5654,49.5377,49.5515,77966.4881
2014-07-23 09:30:00,71.55,71.58,71.32,71.42,35221.70295223983,49.4686,49.4893,49.3095,49.3787,35221.703
2014-07-23 09:35:00,71.42,71.59,71.4,71.54,22569.246551920667,49.3787,49.4962,49.3649,49.4617,22569.2466
2014-07-23 09:40:00,71.54,71.54,71.42,71.43,8206.998746152969,49.4617,49.4617,49.3787,49.3856,8206.9987
2014-07-23 09:45:00,71.43,71.49,71.38,71.46,9232.87358942209,49.3856,49.4271,49.351,49.4063,9232.8736
2014-07-23 09:50:00,71.46,71.53,71.45,71.47,8662.943120939246,49.4063,49.4547,49.3994,49.4133,8662.9431
2014-07-23 09:55:00,71.46,71.46,71.36,71.43,14020.28952467799,49.4063,49.4063,49.3372,49.3856,14020.2895
2014-07-23 10:00:00,71.45,71.49,71.42,71.42,9004.901402028952,49.3994,49.4271,49.3787,49.3787,9004.9014
2014-07-23 10:05:00,71.42,71.44,71.39,71.4,7067.137809187279,49.3787,49.3925,49.3579,49.3649,7067.1378
2014-07-23 10:10:00,71.42,71.43,71.39,71.39,5471.332497435313,49.3787,49.3856,49.3579,49.3579,5471.3325
2014-07-23 10:15:00,71.41,71.47,71.39,71.46,18807.705459933888,49.3718,49.4133,49.3579,49.4063,18807.7055
2014-07-23 10:20:00,71.46,71.46,71.44,71.44,4559.443747862761,49.4063,49.4063,49.3925,49.3925,4559.4437
2014-07-23 10:25:00,71.45,71.46,71.42,71.46,6155.249059614727,49.3994,49.4063,49.3787,49.4063,6155.2491
2014-07-23 10:30:00,71.46,71.57,71.46,71.53,6611.193434401003,49.4063,49.4824,49.4063,49.4547,6611.1934
2014-07-23 10:35:00,71.53,71.62,71.51,71.61,4673.42984155933,49.4547,49.517,49.4409,49.5101,4673.4298
2014-07-23 10:40:00,71.59,71.61,71.56,71.56,3875.5271856833465,49.4962,49.5101,49.4755,49.4755,3875.5272
2014-07-23 10:45:00,71.55,71.67,71.54,71.61,13792.317337284852,49.4686,49.5515,49.4617,49.5101,13792.3173
2014-07-23 10:50:00,71.61,71.61,71.58,71.59,3419.5828108970704,49.5101,49.5101,49.4893,49.4962,3419.5828
2014-07-23 10:55:00,71.58,71.6,71.58,71.6,8320.984839849538,49.4893,49.5031,49.4893,49.5031,8320.9848
2014-07-23 11:00:00,71.6,71.61,71.58,71.61,2621.680155021088,49.5031,49.5101,49.4893,49.5101,2621.6802
2014-07-23 11:05:00,71.62,71.66,71.62,71.64,6041.262965918158,49.517,49.5446,49.517,49.5308,6041.263
2014-07-23 11:10:00,71.63,71.66,71.62,71.63,2393.707967627949,49.5239,49.5446,49.517,49.5239,2393.708
2014-07-23 11:15:00,71.63,71.66,71.57,71.58,5927.276872221589,49.5239,49.5446,49.4824,49.4893,5927.2769
2014-07-23 11:20:00,71.58,71.58,71.55,71.56,5015.388122649037,49.4893,49.4893,49.4686,49.4755,5015.3881
2014-07-23 11:25:00,71.57,71.59,71.56,71.57,7751.054371366693,49.4824,49.4962,49.4755,49.4824,7751.0544
2014-07-23 11:30:00,71.58,71.66,71.58,71.65,12880.428587712298,49.4893,49.5446,49.4893,49.5377,12880.4286
2014-07-23 11:35:00,71.66,71.68,71.66,71.68,14704.206086857404,49.5446,49.5584,49.5446,49.5584,14704.2061
2014-07-23 11:40:00,71.68,71.68,71.64,71.67,16641.969679699076,49.5584,49.5584,49.5308,49.5515,16641.9697
2014-07-23 11:45:00,71.68,71.68,71.65,71.68,7295.109996580417,49.5584,49.5584,49.5377,49.5584,7295.11
2014-07-23 11:50:00,71.68,71.69,71.66,71.67,4103.4993730764845,49.5584,49.5654,49.5446,49.5515,4103.4994
2014-07-23 11:55:00,71.67,71.68,71.65,71.65,3533.56890459364,49.5515,49.5584,49.5377,49.5377,3533.5689
2014-07-23 12:00:00,71.65,71.69,71.65,71.68,6497.2073407044345,49.5377,49.5654,49.5377,49.5584,6497.2073
2014-07-23 12:05:00,71.68,71.69,71.65,71.65,3989.513279379916,49.5584,49.5654,49.5377,49.5377,3989.5133
2014-07-23 12:10:00,71.66,71.68,71.64,71.64,3419.5828108970704,49.5446,49.5584,49.5308,49.5308,3419.5828
2014-07-23 12:15:00,71.64,71.67,71.63,71.64,5471.332497435313,49.5308,49.5515,49.5239,49.5308,5471.3325
2014-07-23 12:20:00,71.63,71.67,71.62,71.62,6839.165621794141,49.5239,49.5515,49.517,49.517,6839.1656
2014-07-23 12:25:00,71.62,71.67,71.62,71.65,26786.73201869372,49.517,49.5515,49.517,49.5377,26786.732
2014-07-23 12:30:00,71.64,71.67,71.63,71.65,16186.0253049128,49.5308,49.5515,49.5239,49.5377,16186.0253
2014-07-23 12:35:00,71.64,71.68,71.62,71.66,67479.76746836885,49.5308,49.5584,49.517,49.5446,67479.7675
2014-07-23 12:40:00,71.65,71.73,71.64,71.7,32827.99498461188,49.5377,49.593,49.5308,49.5723,32827.995
2014-07-23 12:45:00,71.69,71.72,71.69,71.7,17439.87233557506,49.5654,49.5861,49.5654,49.5723,17439.8723
2014-07-23 12:50:00,71.7,71.73,71.69,71.71,17781.830616664767,49.5723,49.593,49.5654,49.5792,17781.8306
2014-07-23 12:55:00,71.71,71.75,71.69,71.75,17781.830616664767,49.5792,49.6068,49.5654,49.6068,17781.8306
2014-07-23 13:00:00,71.74,71.74,71.71,71.73,4787.415935255899,49.5999,49.5999,49.5792,49.593,4787.4159
2014-07-23 13:05:00,71.73,71.74,71.7,71.71,5129.374216345606,49.593,49.5999,49.5723,49.5792,5129.3742
2014-07-23 13:10:00,71.71,71.73,71.7,71.71,6383.221247007865,49.5792,49.593,49.5723,49.5792,6383.2212
2014-07-23 13:15:00,71.72,71.75,71.72,71.72,2849.6523424142256,49.5861,49.6068,49.5861,49.5861,2849.6523
2014-07-23 13:20:00,71.72,71.75,71.72,71.74,2507.6940613245183,49.5861,49.6068,49.5861,49.5999,2507.6941
2014-07-23 13:25:00,71.75,71.75,71.72,71.73,3989.513279379916,49.6068,49.6068,49.5861,49.593,3989.5133
2014-07-23 13:30:00,71.71,71.75,71.71,71.74,7067.137809187279,49.5792,49.6068,49.5792,49.5999,7067.1378
2014-07-23 13:35:00,71.74,71.75,71.72,71.72,3191.6106235039324,49.5999,49.6068,49.5861,49.5861,3191.6106
2014-07-23 13:40:00,71.73,71.77,71.73,71.77,4217.485466773053,49.593,49.6207,49.593,49.6207,4217.4855
2014-07-23 13:45:00,71.78,71.8,71.77,71.8,4673.42984155933,49.6276,49.6414,49.6207,49.6414,4673.4298
2014-07-23 13:50:00,71.8,71.81,71.78,71.78,3191.6106235039324,49.6414,49.6483,49.6276,49.6276,3191.6106
2014-07-23 13:55:00,71.77,71.79,71.77,71.77,4901.402028952468,49.6207,49.6345,49.6207,49.6207,4901.402
2014-07-23 14:00:00,71.76,71.76,71.74,71.75,2963.6384361107944,49.6138,49.6138,49.5999,49.6068,2963.6384
2014-07-23 14:05:00,71.73,71.74,71.72,71.73,7181.123902883848,49.593,49.5999,49.5861,49.593,7181.1239
2014-07-23 14:10:00,71.72,71.74,71.72,71.72,2963.6384361107944,49.5861,49.5999,49.5861,49.5861,2963.6384
2014-07-23 14:15:00,71.71,71.73,71.69,71.71,4445.457654166192,49.5792,49.593,49.5654,49.5792,4445.4577
2014-07-23 14:20:00,71.71,71.72,71.69,71.69,8548.957027242677,49.5792,49.5861,49.5654,49.5654,8548.957
2014-07-23 14:25:00,71.69,71.73,71.69,71.71,6155.249059614727,49.5654,49.593,49.5654,49.5792,6155.2491
2014-07-23 14:30:00,71.7,71.72,71.69,71.71,9232.87358942209,49.5723,49.5861,49.5654,49.5792,9232.8736
2014-07-23 14:35:00,71.72,71.74,71.71,71.74,6611.193434401003,49.5861,49.5999,49.5792,49.5999,6611.1934
2014-07-23 14:40:00,71.75,71.75,71.71,71.72,19035.677647327026,49.6068,49.6068,49.5792,49.5861,19035.6776
2014-07-23 14:45:00,71.72,71.75,71.72,71.72,3077.624529807364,49.5861,49.6068,49.5861,49.5861,3077.6245
2014-07-23 14:50:00,71.72,71.73,71.69,71.69,16755.955773395646,49.5861,49.593,49.5654,49.5654,16755.9558
2014-07-23 14:55:00,71.69,71.73,71.68,71.71,11740.567650746609,49.5654,49.593,49.5584,49.5792,11740.5677
2014-07-23 15:00:00,71.71,71.75,71.7,71.74,7295.109996580417,49.5792,49.6068,49.5723,49.5999,7295.11
2014-07-23 15:05:00,71.75,71.75,71.74,71.75,5585.318591131882,49.6068,49.6068,49.5999,49.6068,5585.3186
2014-07-23 15:10:00,71.75,71.77,71.74,71.77,7865.040465063263,49.6068,49.6207,49.5999,49.6207,7865.0405
2014-07-23 15:15:00,71.76,71.77,71.74,71.75,15844.067023823094,49.6138,49.6207,49.5999,49.6068,15844.067
2014-07-23 15:20:00,71.75,71.76,71.75,71.75,11284.623275960334,49.6068,49.6138,49.6068,49.6068,11284.6233
2014-07-23 15:25:00,71.75,71.8,71.75,71.8,8890.915308332384,49.6068,49.6414,49.6068,49.6414,8890.9153
2014-07-23 15:30:00,71.8,71.8,71.79,71.8,18693.71936623732,49.6414,49.6414,49.6345,49.6414,18693.7194
2014-07-23 15:35:00,71.79,71.8,71.79,71.79,12424.484212926023,49.6345,49.6414,49.6345,49.6345,12424.4842
2014-07-23 15:40:00,71.8,71.82,71.79,71.82,23025.190926706942,49.6414,49.6552,49.6345,49.6552,23025.1909
2014-07-23 15:45:00,71.82,71.82,71.8,71.8,28382.537330445684,49.6552,49.6552,49.6414,49.6414,28382.5373
2014-07-23 15:50:00,71.8,71.82,71.8,71.81,42858.77122990995,49.6414,49.6552,49.6414,49.6483,42858.7712
2014-07-23 15:55:00,71.81,71.83,71.79,71.79,94494.47167445572,49.6483,49.6622,49.6345,49.6345,94494.4717
2014-07-24 09:30:00,71.59,71.76,71.58,71.68,49697.93685170409,49.4962,49.6138,49.4893,49.5584,49697.9369
2014-07-24 09:35:00,71.65,71.84,71.65,71.8,11398.609369656902,49.5377,49.6691,49.5377,49.6414,11398.6094
2014-07-24 09:40:00,71.82,71.91,71.82,71.87,6155.249059614727,49.6552,49.7175,49.6552,49.6898,6155.2491
2014-07-24 09:45:00,71.84,72.09,71.84,72.05,20175.53858429272,49.6691,49.8419,49.6691,49.8143,20175.5386
2014-07-24 09:50:00,72.08,72.12,72.02,72.02,9574.831870511798,49.835,49.8627,49.7935,49.7935,9574.8319
2014-07-24 09:55:00,72.03,72.07,71.95,71.95,5813.29077852502,49.8004,49.8281,49.7451,49.7451,5813.2908
2014-07-24 10:00:00,71.95,71.96,71.88,71.92,10942.664994870624,49.7451,49.752,49.6967,49.7244,10942.665
2014-07-24 10:05:00,71.92,71.99,71.89,71.97,6611.193434401003,49.7244,49.7728,49.7036,49.7589,6611.1934
2014-07-24 10:10:00,71.96,72.03,71.95,72.03,6497.2073407044345,49.752,49.8004,49.7451,49.8004,6497.2073
2014-07-24 10:15:00,72.02,72.02,71.93,71.98,6497.2073407044345,49.7935,49.7935,49.7313,49.7659,6497.2073
2014-07-24 10:20:00,72.0,72.04,71.94,72.02,11170.637182263765,49.7797,49.8073,49.7382,49.7935,11170.6372
2014-07-24 10:25:00,72.03,72.12,71.97,72.08,9916.790151601504,49.8004,49.8627,49.7589,49.835,9916.7902
2014-07-24 10:30:00,72.09,72.12,72.06,72.07,10714.692807477488,49.8419,49.8627,49.8212,49.8281,10714.6928
2014-07-24 10:35:00,72.07,72.09,72.02,72.05,6269.235153311296,49.8281,49.8419,49.7935,49.8143,6269.2352
2014-07-24 10:40:00,72.04,72.08,72.0,72.08,26786.73201869372,49.8073,49.835,49.7797,49.835,26786.732
2014-07-24 10:45:00,72.08,72.16,72.07,72.12,24051.065769976063,49.835,49.8903,49.8281,49.8627,24051.0658
2014-07-24 10:50:00,72.11,72.18,72.11,72.15,11056.651088567194,49.8557,49.9041,49.8557,49.8834,11056.6511
2014-07-24 10:55:00,72.14,72.15,72.11,72.15,7409.096090276987,49.8765,49.8834,49.8557,49.8834,7409.0961
2014-07-24 11:00:00,72.15,72.24,72.14,72.21,15958.053117519665,49.8834,49.9456,49.8765,49.9249,15958.0531
2014-07-24 11:05:00,72.21,72.22,72.18,72.18,9460.84577681523,49.9249,49.9318,49.9041,49.9041,9460.8458
2014-07-24 11:10:00,72.18,72.25,72.18,72.23,16413.997492305938,49.9041,49.9525,49.9041,49.9387,16413.9975
2014-07-24 11:15:00,72.23,72.28,72.21,72.25,23595.121395189788,49.9387,49.9733,49.9249,49.9525,23595.1214
2014-07-24 11:20:00,72.24,72.25,72.18,72.19,10828.678901174057,49.9456,49.9525,49.9041,49.9111,10828.6789
2014-07-24 11:25:00,72.19,72.22,72.17,72.18,11056.651088567194,49.9111,49.9318,49.8972,49.9041,11056.6511
2014-07-24 11:30:00,72.18,72.18,72.16,72.16,4559.443747862761,49.9041,49.9041,49.8903,49.8903,4559.4437
2014-07-24 11:35:00,72.16,72.17,72.09,72.09,13906.30343098142,49.8903,49.8972,49.8419,49.8419,13906.3034
2014-07-24 11:40:00,72.09,72.1,72.09,72.1,8093.0126524564,49.8419,49.8488,49.8419,49.8488,8093.0127
2014-07-24 11:45:00,72.1,72.14,72.09,72.09,10372.73452638778,49.8488,49.8765,49.8419,49.8419,10372.7345
2014-07-24 11:50:00,72.09,72.11,72.07,72.08,7181.123902883848,49.8419,49.8557,49.8281,49.835,7181.1239
2014-07-24 11:55:00,72.08,72.11,72.07,72.1,6953.151715490711,49.835,49.8557,49.8281,49.8488,6953.1517
2014-07-24 12:00:00,72.1,72.13,72.09,72.11,6611.193434401003,49.8488,49.8696,49.8419,49.8557,6611.1934
2014-07-24 12:05:00,72.11,72.13,72.11,72.12,5585.318591131882,49.8557,49.8696,49.8557,49.8627,5585.3186
2014-07-24 12:10:00,72.12,72.13,72.11,72.11,5357.346403738744,49.8627,49.8696,49.8557,49.8557,5357.3464
2014-07-24 12:15:00,72.11,72.13,72.11,72.13,2735.6662487176563,49.8557,49.8696,49.8557,49.8696,2735.6662
2014-07-24 12:20:00,72.13,72.13,72.1,72.11,9460.84577681523,49.8696,49.8696,49.8488,49.8557,9460.8458
2014-07-24 12:25:00,72.12,72.12,72.1,72.11,4901.402028952468,49.8627,49.8627,49.8488,49.8557,4901.402
2014-07-24 12:30:00,72.11,72.11,72.1,72.11,3875.5271856833465,49.8557,49.8557,49.8488,49.8557,3875.5272
2014-07-24 12:35:00,72.11,72.11,72.11,72.11,3989.513279379916,49.8557,49.8557,49.8557,49.8557,3989.5133
2014-07-24 12:40:00,72.12,72.14,72.1,72.13,9802.804057904936,49.8627,49.8765,49.8488,49.8696,9802.8041
2014-07-24 12:45:00,72.13,72.13,72.12,72.12,2735.6662487176563,49.8696,49.8696,49.8627,49.8627,2735.6662
2014-07-24 12:50:00,72.12,72.16,72.11,72.15,15388.122649036815,49.8627,49.8903,49.8557,49.8834,15388.1226
2014-07-24 12:55:00,72.16,72.16,72.11,72.11,9460.84577681523,49.8903,49.8903,49.8557,49.8557,9460.8458
2014-07-24 13:00:00,72.11,72.11,72.08,72.08,9118.88749572552,49.8557,49.8557,49.835,49.835,9118.8875
2014-07-24 13:05:00,72.08,72.09,72.04,72.08,14818.192180553971,49.835,49.8419,49.8073,49.835,14818.1922
2014-07-24 13:10:00,72.09,72.11,72.09,72.11,11056.651088567194,49.8419,49.8557,49.8419,49.8557,11056.6511
2014-07-24 13:15:00,72.1,72.14,72.1,72.13,5813.29077852502,49.8488,49.8765,49.8488,49.8696,5813.2908
2014-07-24 13:20:00,72.13,72.15,72.12,72.12,7865.040465063263,49.8696,49.8834,49.8627,49.8627,7865.0405
2014-07-24 13:25:00,72.11,72.16,72.11,72.12,6383.221247007865,49.8557,49.8903,49.8557,49.8627,6383.2212
2014-07-24 13:30:00,72.12,72.14,72.11,72.14,2507.6940613245183,49.8627,49.8765,49.8557,49.8765,2507.6941
2014-07-24 13:35:00,72.14,72.14,72.12,72.12,3989.513279379916,49.8765,49.8765,49.8627,49.8627,3989.5133
2014-07-24 13:40:00,72.13,72.13,72.11,72.12,5243.360310042175,49.8696,49.8696,49.8557,49.8627,5243.3603
2014-07-24 13:45:00,72.11,72.12,72.1,72.12,6155.249059614727,49.8557,49.8627,49.8488,49.8627,6155.2491
2014-07-24 13:50:00,72.11,72.16,72.11,72.15,5699.304684828451,49.8557,49.8903,49.8557,49.8834,5699.3047
2014-07-24 13:55:00,72.15,72.22,72.15,72.21,9004.901402028952,49.8834,49.9318,49.8834,49.9249,9004.9014
2014-07-24 14:00:00,72.21,72.22,72.19,72.22,6383.221247007865,49.9249,49.9318,49.9111,49.9318,6383.2212
2014-07-24 14:05:00,72.22,72.25,72.21,72.24,6839.165621794141,49.9318,49.9525,49.9249,49.9456,6839.1656
2014-07-24 14:10:00,72.24,72.26,72.24,72.25,9574.831870511798,49.9456,49.9595,49.9456,49.9525,9574.8319
2014-07-24 14:15:00,72.25,72.25,72.23,72.25,6269.235153311296,49.9525,49.9525,49.9387,49.9525,6269.2352
2014-07-24 14:20:00,72.24,72.25,72.22,72.24,10714.692807477488,49.9456,49.9525,49.9318,49.9456,10714.6928
2014-07-24 14:25:00,72.23,72.27,72.23,72.26,9916.790151601504,49.9387,49.9664,49.9387,49.9595,9916.7902
2014-07-24 14:30:00,72.26,72.27,72.21,72.22,15274.136555340248,49.9595,49.9664,49.9249,49.9318,15274.1366
2014-07-24 14:35:00,72.21,72.25,72.2,72.22,29750.37045480452,49.9249,49.9525,49.918,49.9318,29750.3705
2014-07-24 14:40:00,72.23,72.24,72.21,72.22,18351.761085147613,49.9387,49.9456,49.9249,49.9318,18351.7611
2014-07-24 14:45:00,72.22,72.26,72.22,72.25,13906.30343098142,49.9318,49.9595,49.9318,49.9525,13906.3034
2014-07-24 14:50:00,72.25,72.28,72.25,72.28,10030.776245298071,49.9525,49.9733,49.9525,49.9733,10030.7762
2014-07-24 14:55:00,72.28,72.3,72.23,72.24,24279.0379573692,49.9733,49.9871,49.9387,49.9456,24279.038
2014-07-24 15:00:00,72.23,72.26,72.21,72.26,13222.386868802008,49.9387,49.9595,49.9249,49.9595,13222.3869
2014-07-24 15:05:00,72.27,72.3,72.25,72.3,21771.343896044684,49.9664,49.9871,49.9525,49.9871,21771.3439
2014-07-24 15:10:00,72.3,72.33,72.26,72.32,15616.094836429957,49.9871,50.0078,49.9595,50.0009,15616.0948
2014-07-24 15:15:00,72.32,72.35,72.3,72.3,23823.09358258293,50.0009,50.0217,49.9871,49.9871,23823.0936
2014-07-24 15:20:00,72.31,72.31,72.28,72.3,14932.178274250542,49.994,49.994,49.9733,49.9871,14932.1783
2014-07-24 15:25:00,72.31,72.31,72.25,72.26,16641.969679699076,49.994,49.994,49.9525,49.9595,16641.9697
2014-07-24 15:30:00,72.26,72.3,72.25,72.29,23937.079676279493,49.9595,49.9871,49.9525,49.9802,23937.0797
2014-07-24 15:35:00,72.3,72.39,72.3,72.32,59956.6852843953,49.9871,50.0493,49.9871,50.0009,59956.6853
2014-07-24 15:40:00,72.32,72.39,72.32,72.36,34537.78639006041,50.0009,50.0493,50.0009,50.0286,34537.7864
2014-07-24 15:45:00,72.37,72.37,72.34,72.35,27584.634674569705,50.0355,50.0355,50.0148,50.0217,27584.6347
2014-07-24 15:50:00,72.35,72.37,72.32,72.32,43884.64607317907,50.0217,50.0355,50.0009,50.0009,43884.6461
2014-07-24 15:55:00,72.32,72.37,72.31,72.31,108970.70557392,50.0009,50.0355,49.994,49.994,108970.7056
2014-07-25 09:30:00,72.4,72.47,72.27,72.27,60412.62965918158,50.0562,50.1046,49.9664,49.9664,60412.6297
2014-07-25 09:35:00,72.26,72.26,72.09,72.14,21999.31608343782,49.9595,49.9595,49.8419,49.8765,21999.3161
2014-07-25 09:40:00,72.13,72.19,72.02,72.06,14362.247805767696,49.8696,49.9111,49.7935,49.8212,14362.2478
2014-07-25 09:45:00,72.09,72.18,72.01,72.08,34537.78639006041,49.8419,49.9041,49.7866,49.835,34537.7864
2014-07-25 09:50:00,72.09,72.25,72.09,72.23,16869.941867092213,49.8419,49.9525,49.8419,49.9387,16869.9419
2014-07-25 09:55:00,72.22,72.27,72.16,72.26,11968.539838139746,49.9318,49.9664,49.8903,49.9595,11968.5398
2014-07-25 10:00:00,72.26,72.26,72.16,72.18,10258.748432691213,49.9595,49.9595,49.8903,49.9041,10258.7484
2014-07-25 10:05:00,72.18,72.22,72.16,72.21,12196.512025532886,49.9041,49.9318,49.8903,49.9249,12196.512
2014-07-25 10:10:00,72.19,72.25,72.18,72.2,4559.443747862761,49.9111,49.9525,49.9041,49.918,4559.4437
2014-07-25 10:15:00,72.2,72.24,72.18,72.19,13678.331243588282,49.918,49.9456,49.9041,49.9111,13678.3312
2014-07-25 10:20:00,72.19,72.29,72.19,72.28,7865.040465063263,49.9111,49.9802,49.9111,49.9733,7865.0405
2014-07-25 10:25:00,72.26,72.29,72.25,72.27,9004.901402028952,49.9595,49.9802,49.9525,49.9664,9004.9014
2014-07-25 10:30:00,72.26,72.29,72.25,72.26,15730.080930126524,49.9595,49.9802,49.9525,49.9595,15730.0809
2014-07-25 10:35:00,72.25,72.27,72.19,72.21,8434.970933546107,49.9525,49.9664,49.9111,49.9249,8434.9709
2014-07-25 10:40:00,72.21,72.21,72.14,72.19,8548.957027242677,49.9249,49.9249,49.8765,49.9111,8548.957
2014-07-25 10:45:00,72.18,72.2,72.16,72.2,7409.096090276987,49.9041,49.918,49.8903,49.918,7409.0961
2014-07-25 10:50:00,72.19,72.24,72.18,72.18,11968.539838139746,49.9111,49.9456,49.9041,49.9041,11968.5398
2014-07-25 10:55:00,72.19,72.22,72.16,72.17,16072.039211216232,49.9111,49.9318,49.8903,49.8972,16072.0392
2014-07-25 11:00:00,72.17,72.18,72.11,72.16,14818.192180553971,49.8972,49.9041,49.8557,49.8903,14818.1922
2014-07-25 11:05:00,72.16,72.17,72.09,72.14,19605.60811580987,49.8903,49.8972,49.8419,49.8765,19605.6081
2014-07-25 11:10:00,72.12,72.12,72.06,72.07,15730.080930126524,49.8627,49.8627,49.8212,49.8281,15730.0809
2014-07-25 11:15:00,72.07,72.1,72.06,72.09,25874.843269121167,49.8281,49.8488,49.8212,49.8419,25874.8433
2014-07-25 11:20:00,72.09,72.09,71.97,72.01,19719.59420950644,49.8419,49.8419,49.7589,49.7866,19719.5942
2014-07-25 11:25:00,71.99,72.08,71.99,72.08,8434.970933546107,49.7728,49.835,49.7728,49.835,8434.9709
2014-07-25 11:30:00,72.08,72.09,72.04,72.05,19491.6220221133,49.835,49.8419,49.8073,49.8143,19491.622
2014-07-25 11:35:00,72.04,72.04,72.02,72.04,5243.360310042175,49.8073,49.8073,49.7935,49.8073,5243.3603
2014-07-25 11:40:00,72.04,72.07,72.01,72.07,18009.802804057905,49.8073,49.8281,49.7866,49.8281,18009.8028
2014-07-25 11:45:00,72.06,72.08,72.04,72.07,9004.901402028952,49.8212,49.835,49.8073,49.8281,9004.9014
2014-07-25 11:50:00,72.07,72.09,72.07,72.08,6155.249059614727,49.8281,49.8419,49.8281,49.835,6155.2491
2014-07-25 11:55:00,72.09,72.14,72.09,72.11,12652.45640031916,49.8419,49.8765,49.8419,49.8557,12652.4564
2014-07-25 12:00:00,72.11,72.14,72.11,72.14,7865.040465063263,49.8557,49.8765,49.8557,49.8765,7865.0405
2014-07-25 12:05:00,72.13,72.21,72.13,72.2,11626.58155705004,49.8696,49.9249,49.8696,49.918,11626.5816
2014-07-25 12:10:00,72.21,72.23,72.19,72.22,10030.776245298071,49.9249,49.9387,49.9111,49.9318,10030.7762
2014-07-25 12:15:00,72.22,72.22,72.2,72.21,6839.165621794141,49.9318,49.9318,49.918,49.9249,6839.1656
2014-07-25 12:20:00,72.21,72.22,72.2,72.22,4787.415935255899,49.9249,49.9318,49.918,49.9318,4787.4159
2014-07-25 12:25:00,72.22,72.23,72.19,72.21,4787.415935255899,49.9318,49.9387,49.9111,49.9249,4787.4159
2014-07-25 12:30:00,72.2,72.22,72.18,72.18,6611.193434401003,49.918,49.9318,49.9041,49.9041,6611.1934
2014-07-25 12:35:00,72.18,72.21,72.18,72.21,4673.42984155933,49.9041,49.9249,49.9041,49.9249,4673.4298
2014-07-25 12:40:00,72.21,72.24,72.21,72.23,5699.304684828451,49.9249,49.9456,49.9249,49.9387,5699.3047
2014-07-25 12:45:00,72.22,72.28,72.22,72.27,11056.651088567194,49.9318,49.9733,49.9318,49.9664,11056.6511
2014-07-25 12:50:00,72.27,72.28,72.26,72.26,3875.5271856833465,49.9664,49.9733,49.9595,49.9595,3875.5272
2014-07-25 12:55:00,72.26,72.27,72.25,72.25,3875.5271856833465,49.9595,49.9664,49.9525,49.9525,3875.5272
2014-07-25 13:00:00,72.25,72.25,72.22,72.24,16983.927960788784,49.9525,49.9525,49.9318,49.9456,16983.928
2014-07-25 13:05:00,72.24,72.27,72.2,72.25,7067.137809187279,49.9456,49.9664,49.918,49.9525,7067.1378
2014-07-25 13:10:00,72.25,72.27,72.25,72.27,8662.943120939246,49.9525,49.9664,49.9525,49.9664,8662.9431
2014-07-25 13:15:00,72.27,72.27,72.24,72.25,5699.304684828451,49.9664,49.9664,49.9456,49.9525,5699.3047
2014-07-25 13:20:00,72.25,72.25,72.2,72.22,6155.249059614727,49.9525,49.9525,49.918,49.9318,6155.2491
2014-07-25 13:25:00,72.23,72.26,72.23,72.25,5927.276872221589,49.9387,49.9595,49.9387,49.9525,5927.2769
2014-07-25 13:30:00,72.25,72.26,72.19,72.19,25076.940613245184,49.9525,49.9595,49.9111,49.9111,25076.9406
2014-07-25 13:35:00,72.2,72.24,72.19,72.24,6839.165621794141,49.918,49.9456,49.9111,49.9456,6839.1656
2014-07-25 13:40:00,72.23,72.27,72.23,72.24,3191.6106235039324,49.9387,49.9664,49.9387,49.9456,3191.6106
2014-07-25 13:45:00,72.24,72.27,72.24,72.25,2735.6662487176563,49.9456,49.9664,49.9456,49.9525,2735.6662
2014-07-25 13:50:00,72.25,72.25,72.21,72.21,3419.5828108970704,49.9525,49.9525,49.9249,49.9249,3419.5828
2014-07-25 13:55:00,72.22,72.23,72.18,72.19,4901.402028952468,49.9318,49.9387,49.9041,49.9111,4901.402
2014-07-25 14:00:00,72.18,72.21,72.16,72.19,9916.790151601504,49.9041,49.9249,49.8903,49.9111,9916.7902
2014-07-25 14:05:00,72.2,72.26,72.2,72.26,11056.651088567194,49.918,49.9595,49.918,49.9595,11056.6511
2014-07-25 14:10:00,72.25,72.27,72.25,72.27,6839.165621794141,49.9525,49.9664,49.9525,49.9664,6839.1656
2014-07-25 14:15:00,72.27,72.35,72.27,72.34,8776.929214635815,49.9664,50.0217,49.9664,50.0148,8776.9292
2014-07-25 14:20:00,72.33,72.35,72.33,72.35,1937.7635928416728,50.0078,50.0217,50.0078,50.0217,1937.7636
2014-07-25 14:25:00,72.34,72.4,72.34,72.39,9118.88749572552,50.0148,50.0562,50.0148,50.0493,9118.8875
2014-07-25 14:30:00,72.39,72.39,72.33,72.33,8093.0126524564,50.0493,50.0493,50.0078,50.0078,8093.0127
2014-07-25 14:35:00,72.35,72.37,72.34,72.37,7295.109996580417,50.0217,50.0355,50.0148,50.0355,7295.11
2014-07-25 14:40:00,72.38,72.4,72.38,72.4,9118.88749572552,50.0424,50.0562,50.0424,50.0562,9118.8875
2014-07-25 14:45:00,72.42,72.48,72.42,72.46,11740.567650746609,50.0701,50.1116,50.0701,50.0977,11740.5677
2014-07-25 14:50:00,72.46,72.46,72.38,72.4,22683.23264561724,50.0977,50.0977,50.0424,50.0562,22683.2326
2014-07-25 14:55:00,72.4,72.43,72.39,72.43,23595.121395189788,50.0562,50.077,50.0493,50.077,23595.1214
2014-07-25 15:00:00,72.43,72.44,72.36,72.36,9118.88749572552,50.077,50.0839,50.0286,50.0286,9118.8875
2014-07-25 15:05:00,72.36,72.39,72.36,72.39,11398.609369656902,50.0286,50.0493,50.0286,50.0493,11398.6094
2014-07-25 15:10:00,72.39,72.44,72.39,72.39,12196.512025532886,50.0493,50.0839,50.0493,50.0493,12196.512
2014-07-25 15:15:00,72.38,72.41,72.37,72.39,16641.969679699076,50.0424,50.0632,50.0355,50.0493,16641.9697
2014-07-25 15:20:00,72.38,72.45,72.38,72.4,10600.70671378092,50.0424,50.0908,50.0424,50.0562,10600.7067
2014-07-25 15:25:00,72.39,72.39,72.37,72.39,7523.082183973555,50.0493,50.0493,50.0355,50.0493,7523.0822
2014-07-25 15:30:00,72.39,72.39,72.38,72.39,24051.065769976063,50.0493,50.0493,50.0424,50.0493,24051.0658
2014-07-25 15:35:00,72.39,72.4,72.38,72.39,35563.661233329534,50.0493,50.0562,50.0424,50.0493,35563.6612
2014-07-25 15:40:00,72.39,72.42,72.38,72.4,23253.16311410008,50.0493,50.0701,50.0424,50.0562,23253.1631
2014-07-25 15:45:00,72.39,72.46,72.39,72.46,30092.32873589422,50.0493,50.0977,50.0493,50.0977,30092.3287
2014-07-25 15:50:00,72.46,72.48,72.43,72.46,54941.29716174627,50.0977,50.1116,50.077,50.0977,54941.2972
2014-07-25 15:55:00,72.46,72.48,72.42,72.47,70329.41981078309,50.0977,50.1116,50.0701,50.1046,70329.4198
2014-07-28 09:30:00,72.35,72.39,72.28,72.32,24279.0379573692,50.0217,50.0493,49.9733,50.0009,24279.038
2014-07-28 09:35:00,72.32,72.42,72.29,72.29,11512.595463353471,50.0009,50.0701,49.9802,49.9802,11512.5955
2014-07-28 09:40:00,72.29,72.35,72.03,72.14,25874.843269121167,49.9802,50.0217,49.8004,49.8765,25874.8433
2014-07-28 09:45:00,72.14,72.16,72.03,72.08,9460.84577681523,49.8765,49.8903,49.8004,49.835,9460.8458
2014-07-28 09:50:00,72.08,72.13,72.08,72.11,5927.276872221589,49.835,49.8696,49.835,49.8557,5927.2769
2014-07-28 09:55:00,72.1,72.13,72.08,72.12,8206.998746152969,49.8488,49.8696,49.835,49.8627,8206.9987
2014-07-28 10:00:00,72.1,72.1,71.89,71.91,15160.15046164368,49.8488,49.8488,49.7036,49.7175,15160.1505
2014-07-28 10:05:00,71.91,71.97,71.87,71.87,12880.428587712298,49.7175,49.7589,49.6898,49.6898,12880.4286
2014-07-28 10:10:00,71.86,72.02,71.86,72.02,10828.678901174057,49.6829,49.7935,49.6829,49.7935,10828.6789
2014-07-28 10:15:00,72.02,72.03,71.92,71.92,12652.45640031916,49.7935,49.8004,49.7244,49.7244,12652.4564
2014-07-28 10:20:00,71.91,71.96,71.89,71.96,8890.915308332384,49.7175,49.752,49.7036,49.752,8890.9153
2014-07-28 10:25:00,71.95,72.03,71.95,71.97,3989.513279379916,49.7451,49.8004,49.7451,49.7589,3989.5133
2014-07-28 10:30:00,72.0,72.02,71.95,71.96,5471.332497435313,49.7797,49.7935,49.7451,49.752,5471.3325
2014-07-28 10:35:00,71.94,71.95,71.9,71.94,12994.414681408867,49.7382,49.7451,49.7106,49.7382,12994.4147
2014-07-28 10:40:00,71.94,72.02,71.92,72.0,11854.553744443176,49.7382,49.7935,49.7244,49.7797,11854.5537
2014-07-28 10:45:00,72.02,72.04,71.98,71.98,11056.651088567194,49.7935,49.8073,49.7659,49.7659,11056.6511
2014-07-28 10:50:00,71.99,72.04,71.97,72.03,5471.332497435313,49.7728,49.8073,49.7589,49.8004,5471.3325
2014-07-28 10:55:00,72.03,72.04,71.94,71.95,7067.137809187279,49.8004,49.8073,49.7382,49.7451,7067.1378
2014-07-28 11:00:00,71.96,71.97,71.93,71.97,7979.026558759831,49.752,49.7589,49.7313,49.7589,7979.0266
2014-07-28 11:05:00,71.98,72.04,71.96,71.98,7523.082183973555,49.7659,49.8073,49.752,49.7659,7523.0822
2014-07-28 11:10:00,71.99,72.11,71.99,72.06,11170.637182263765,49.7728,49.8557,49.7728,49.8212,11170.6372
2014-07-28 11:15:00,72.04,72.04,71.96,72.01,17781.830616664767,49.8073,49.8073,49.752,49.7866,17781.8306
2014-07-28 11:20:00,72.02,72.07,72.01,72.01,6041.262965918158,49.7935,49.8281,49.7866,49.7866,6041.263
2014-07-28 11:25:00,72.02,72.1,72.02,72.1,11398.609369656902,49.7935,49.8488,49.7935,49.8488,11398.6094
2014-07-28 11:30:00,72.11,72.18,72.11,72.15,13108.400775105438,49.8557,49.9041,49.8557,49.8834,13108.4008
2014-07-28 11:35:00,72.14,72.15,72.13,72.13,4901.402028952468,49.8765,49.8834,49.8696,49.8696,4901.402
2014-07-28 11:40:00,72.14,72.14,72.1,72.1,4673.42984155933,49.8765,49.8765,49.8488,49.8488,4673.4298
2014-07-28 11:45:00,72.11,72.11,72.03,72.1,9232.87358942209,49.8557,49.8557,49.8004,49.8488,9232.8736
2014-07-28 11:50:00,72.11,72.18,72.11,72.13,4445.457654166192,49.8557,49.9041,49.8557,49.8696,4445.4577
2014-07-28 11:55:00,72.14,72.17,72.11,72.12,6383.221247007865,49.8765,49.8972,49.8557,49.8627,6383.2212
2014-07-28 12:00:00,72.12,72.14,72.11,72.12,3647.554998290209,49.8627,49.8765,49.8557,49.8627,3647.555
2014-07-28 12:05:00,72.12,72.15,72.12,72.15,6041.262965918158,49.8627,49.8834,49.8627,49.8834,6041.263
2014-07-28 12:10:00,72.16,72.16,72.11,72.11,3533.56890459364,49.8903,49.8903,49.8557,49.8557,3533.5689
2014-07-28 12:15:00,72.11,72.13,72.11,72.13,3419.5828108970704,49.8557,49.8696,49.8557,49.8696,3419.5828
2014-07-28 12:20:00,72.12,72.14,72.11,72.14,3533.56890459364,49.8627,49.8765,49.8557,49.8765,3533.5689
2014-07-28 12:25:00,72.14,72.17,72.1,72.1,5585.318591131882,49.8765,49.8972,49.8488,49.8488,5585.3186
2014-07-28 12:30:00,72.11,72.12,72.09,72.09,4217.485466773053,49.8557,49.8627,49.8419,49.8419,4217.4855
2014-07-28 12:35:00,72.08,72.11,72.06,72.06,6497.2073407044345,49.835,49.8557,49.8212,49.8212,6497.2073
2014-07-28 12:40:00,72.06,72.07,72.05,72.06,10486.72062008435,49.8212,49.8281,49.8143,49.8212,10486.7206
2014-07-28 12:45:00,72.06,72.09,72.04,72.09,11854.553744443176,49.8212,49.8419,49.8073,49.8419,11854.5537
2014-07-28 12:50:00,72.09,72.12,72.09,72.12,4103.4993730764845,49.8419,49.8627,49.8419,49.8627,4103.4994
2014-07-28 12:55:00,72.13,72.16,72.11,72.12,4787.415935255899,49.8696,49.8903,49.8557,49.8627,4787.4159
2014-07-28 13:00:00,72.11,72.11,72.11,72.11,1025.8748432691211,49.8557,49.8557,49.8557,49.8557,1025.8748
2014-07-28 13:05:00,72.11,72.15,72.11,72.13,6269.235153311296,49.8557,49.8834,49.8557,49.8696,6269.2352
2014-07-28 13:10:00,72.13,72.17,72.13,72.16,4331.471560469623,49.8696,49.8972,49.8696,49.8903,4331.4716
2014-07-28 13:15:00,72.17,72.18,72.15,72.18,2849.6523424142256,49.8972,49.9041,49.8834,49.9041,2849.6523
2014-07-28 13:20:00,72.17,72.22,72.14,72.22,8434.970933546107,49.8972,49.9318,49.8765,49.9318,8434.9709
2014-07-28 13:25:00,72.23,72.25,72.22,72.25,6041.262965918158,49.9387,49.9525,49.9318,49.9525,6041.263
2014-07-28 13:30:00,72.25,72.32,72.25,72.32,15388.122649036815,49.9525,50.0009,49.9525,50.0009,15388.1226
2014-07-28 13:35:00,72.32,72.44,72.32,72.43,11170.637182263765,50.0009,50.0839,50.0009,50.077,11170.6372
2014-07-28 13:40:00,72.44,72.46,72.41,72.43,10942.664994870624,50.0839,50.0977,50.0632,50.077,10942.665
2014-07-28 13:45:00,72.44,72.46,72.42,72.44,17781.830616664767,50.0839,50.0977,50.0701,50.0839,17781.8306
2014-07-28 13:50:00,72.44,72.46,72.42,72.44,5243.360310042175,50.0839,50.0977,50.0701,50.0839,5243.3603
2014-07-28 13:55:00,72.44,72.47,72.43,72.46,9802.804057904936,50.0839,50.1046,50.077,50.0977,9802.8041
2014-07-28 14:00:00,72.46,72.47,72.44,72.44,6497.2073407044345,50.0977,50.1046,50.0839,50.0839,6497.2073
2014-07-28 14:05:00,72.44,72.45,72.41,72.42,4445.457654166192,50.0839,50.0908,50.0632,50.0701,4445.4577
2014-07-28 14:10:00,72.43,72.47,72.43,72.46,6269.235153311296,50.077,50.1046,50.077,50.0977,6269.2352
2014-07-28 14:15:00,72.45,72.46,72.39,72.39,4787.415935255899,50.0908,50.0977,50.0493,50.0493,4787.4159
2014-07-28 14:20:00,72.39,72.4,72.39,72.39,4103.4993730764845,50.0493,50.0562,50.0493,50.0493,4103.4994
2014-07-28 14:25:00,72.39,72.42,72.36,72.39,12766.44249401573,50.0493,50.0701,50.0286,50.0493,12766.4425
2014-07-28 14:30:00,72.39,72.39,72.33,72.34,10828.678901174057,50.0493,50.0493,50.0078,50.0148,10828.6789
2014-07-28 14:35:00,72.34,72.34,72.29,72.29,6041.262965918158,50.0148,50.0148,49.9802,49.9802,6041.263
2014-07-28 14:40:00,72.29,72.3,72.22,72.25,11398.609369656902,49.9802,49.9871,49.9318,49.9525,11398.6094
2014-07-28 14:45:00,72.24,72.31,72.24,72.28,12766.44249401573,49.9456,49.994,49.9456,49.9733,12766.4425
2014-07-28 14:50:00,72.29,72.34,72.28,72.29,14248.261712071127,49.9802,50.0148,49.9733,49.9802,14248.2617
2014-07-28 14:55:00,72.29,72.36,72.29,72.31,13108.400775105438,49.9802,50.0286,49.9802,49.994,13108.4008
2014-07-28 15:00:00,72.3,72.33,72.29,72.32,15160.15046164368,49.9871,50.0078,49.9802,50.0009,15160.1505
2014-07-28 15:05:00,72.31,72.38,72.31,72.38,6611.193434401003,49.994,50.0424,49.994,50.0424,6611.1934
2014-07-28 15:10:00,72.38,72.42,72.36,72.41,13336.372962498575,50.0424,50.0701,50.0286,50.0632,13336.373
2014-07-28 15:15:00,72.41,72.42,72.34,72.34,10030.776245298071,50.0632,50.0701,50.0148,50.0148,10030.7762
2014-07-28 15:20:00,72.34,72.36,72.34,72.34,11740.567650746609,50.0148,50.0286,50.0148,50.0148,11740.5677
2014-07-28 15:25:00,72.35,72.37,72.33,72.34,11626.58155705004,50.0217,50.0355,50.0078,50.0148,11626.5816
2014-07-28 15:30:00,72.34,72.38,72.34,72.36,10486.72062008435,50.0148,50.0424,50.0148,50.0286,10486.7206
2014-07-28 15:35:00,72.36,72.37,72.33,72.34,11968.539838139746,50.0286,50.0355,50.0078,50.0148,11968.5398
2014-07-28 15:40:00,72.34,72.39,72.33,72.38,12082.525931836317,50.0148,50.0493,50.0078,50.0424,12082.5259
2014-07-28 15:45:00,72.38,72.39,72.34,72.34,12766.44249401573,50.0424,50.0493,50.0148,50.0148,12766.4425
2014-07-28 15:50:00,72.34,72.34,72.32,72.33,14590.219993160834,50.0148,50.0148,50.0009,50.0078,14590.22
2014-07-28 15:55:00,72.33,72.38,72.33,72.36,41604.92419924769,50.0078,50.0424,50.0078,50.0286,41604.9242
2014-07-29 09:30:00,72.5,72.53,72.39,72.53,51521.71435084919,50.1254,50.1461,50.0493,50.1461,51521.7144
2014-07-29 09:35:00,72.53,72.54,72.43,72.45,9460.84577681523,50.1461,50.153,50.077,50.0908,9460.8458
2014-07-29 09:40:00,72.45,72.46,72.33,72.35,22797.218739313805,50.0908,50.0977,50.0078,50.0217,22797.2187
2014-07-29 09:45:00,72.39,72.48,72.38,72.45,7295.109996580417,50.0493,50.1116,50.0424,50.0908,7295.11
2014-07-29 09:50:00,72.43,72.47,72.39,72.46,10030.776245298071,50.077,50.1046,50.0493,50.0977,10030.7762
2014-07-29 09:55:00,72.46,72.47,72.43,72.46,11512.595463353471,50.0977,50.1046,50.077,50.0977,11512.5955
2014-07-29 10:00:00,72.46,72.47,72.39,72.42,16413.997492305938,50.0977,50.1046,50.0493,50.0701,16413.9975
2014-07-29 10:05:00,72.42,72.5,72.41,72.49,16641.969679699076,50.0701,50.1254,50.0632,50.1185,16641.9697
2014-07-29 10:10:00,72.48,72.48,72.42,72.44,10372.73452638778,50.1116,50.1116,50.0701,50.0839,10372.7345
2014-07-29 10:15:00,72.45,72.47,72.44,72.44,6839.165621794141,50.0908,50.1046,50.0839,50.0839,6839.1656
2014-07-29 10:20:00,72.44,72.47,72.44,72.46,10486.72062008435,50.0839,50.1046,50.0839,50.0977,10486.7206
2014-07-29 10:25:00,72.46,72.47,72.44,72.45,7067.137809187279,50.0977,50.1046,50.0839,50.0908,7067.1378
2014-07-29 10:30:00,72.45,72.47,72.43,72.44,5471.332497435313,50.0908,50.1046,50.077,50.0839,5471.3325
2014-07-29 10:35:00,72.45,72.45,72.39,72.4,6041.262965918158,50.0908,50.0908,50.0493,50.0562,6041.263
2014-07-29 10:40:00,72.39,72.47,72.39,72.47,9232.87358942209,50.0493,50.1046,50.0493,50.1046,9232.8736
2014-07-29 10:45:00,72.46,72.46,72.43,72.44,6839.165621794141,50.0977,50.0977,50.077,50.0839,6839.1656
2014-07-29 10:50:00,72.45,72.46,72.35,72.36,6953.151715490711,50.0908,50.0977,50.0217,50.0286,6953.1517
2014-07-29 10:55:00,72.36,72.39,72.36,72.36,4559.443747862761,50.0286,50.0493,50.0286,50.0286,4559.4437
2014-07-29 11:00:00,72.36,72.37,72.25,72.29,29864.356548501084,50.0286,50.0355,49.9525,49.9802,29864.3565
2014-07-29 11:05:00,72.28,72.29,72.14,72.16,18921.69155363046,49.9733,49.9802,49.8765,49.8903,18921.6916
2014-07-29 11:10:00,72.16,72.18,72.12,72.18,14590.219993160834,49.8903,49.9041,49.8627,49.9041,14590.22
2014-07-29 11:15:00,72.18,72.23,72.15,72.17,12424.484212926023,49.9041,49.9387,49.8834,49.8972,12424.4842
2014-07-29 11:20:00,72.16,72.18,72.12,72.14,12424.484212926023,49.8903,49.9041,49.8627,49.8765,12424.4842
2014-07-29 11:25:00,72.14,72.15,72.1,72.1,13108.400775105438,49.8765,49.8834,49.8488,49.8488,13108.4008
2014-07-29 11:30:00,72.09,72.09,72.02,72.03,12994.414681408867,49.8419,49.8419,49.7935,49.8004,12994.4147
2014-07-29 11:35:00,72.02,72.07,71.99,72.04,8776.929214635815,49.7935,49.8281,49.7728,49.8073,8776.9292
2014-07-29 11:40:00,72.04,72.11,72.04,72.11,8890.915308332384,49.8073,49.8557,49.8073,49.8557,8890.9153
2014-07-29 11:45:00,72.1,72.11,72.09,72.11,5927.276872221589,49.8488,49.8557,49.8419,49.8557,5927.2769
2014-07-29 11:50:00,72.12,72.13,72.11,72.11,4559.443747862761,49.8627,49.8696,49.8557,49.8557,4559.4437
2014-07-29 11:55:00,72.11,72.16,72.09,72.16,6953.151715490711,49.8557,49.8903,49.8419,49.8903,6953.1517
2014-07-29 12:00:00,72.17,72.17,72.12,72.13,4559.443747862761,49.8972,49.8972,49.8627,49.8696,4559.4437
2014-07-29 12:05:00,72.13,72.15,72.12,72.13,6041.262965918158,49.8696,49.8834,49.8627,49.8696,6041.263
2014-07-29 12:10:00,72.14,72.2,72.13,72.2,10144.762338994642,49.8765,49.918,49.8696,49.918,10144.7623
2014-07-29 12:15:00,72.19,72.22,72.18,72.2,8093.0126524564,49.9111,49.9318,49.9041,49.918,8093.0127
2014-07-29 12:20:00,72.19,72.31,72.19,72.3,9574.831870511798,49.9111,49.994,49.9111,49.9871,9574.8319
2014-07-29 12:25:00,72.3,72.33,72.3,72.33,5015.388122649037,49.9871,50.0078,49.9871,50.0078,5015.3881
2014-07-29 12:30:00,72.33,72.35,72.31,72.32,5243.360310042175,50.0078,50.0217,49.994,50.0009,5243.3603
2014-07-29 12:35:00,72.32,72.37,72.32,72.36,9574.831870511798,50.0009,50.0355,50.0009,50.0286,9574.8319
2014-07-29 12:40:00,72.36,72.38,72.35,72.38,7637.068277670124,50.0286,50.0424,50.0217,50.0424,7637.0683
2014-07-29 12:45:00,72.38,72.42,72.38,72.41,14020.28952467799,50.0424,50.0701,50.0424,50.0632,14020.2895
2014-07-29 12:50:00,72.41,72.45,72.41,72.44,3875.5271856833465,50.0632,50.0908,50.0632,50.0839,3875.5272
2014-07-29 12:55:00,72.45,72.48,72.45,72.47,2507.6940613245183,50.0908,50.1116,50.0908,50.1046,2507.6941
2014-07-29 13:00:00,72.46,72.47,72.44,72.46,6155.249059614727,50.0977,50.1046,50.0839,50.0977,6155.2491
2014-07-29 13:05:00,72.46,72.5,72.46,72.48,7409.096090276987,50.0977,50.1254,50.0977,50.1116,7409.0961
2014-07-29 13:10:00,72.48,72.5,72.41,72.43,8776.929214635815,50.1116,50.1254,50.0632,50.077,8776.9292
2014-07-29 13:15:00,72.42,72.42,72.36,72.39,5813.29077852502,50.0701,50.0701,50.0286,50.0493,5813.2908
2014-07-29 13:20:00,72.39,72.5,72.39,72.48,11626.58155705004,50.0493,50.1254,50.0493,50.1116,11626.5816
2014-07-29 13:25:00,72.48,72.5,72.46,72.46,2849.6523424142256,50.1116,50.1254,50.0977,50.0977,2849.6523
2014-07-29 13:30:00,72.46,72.47,72.46,72.47,3077.624529807364,50.0977,50.1046,50.0977,50.1046,3077.6245
2014-07-29 13:35:00,72.47,72.47,72.44,72.44,3761.5410919867777,50.1046,50.1046,50.0839,50.0839,3761.5411
2014-07-29 13:40:00,72.43,72.43,72.39,72.39,2621.680155021088,50.077,50.077,50.0493,50.0493,2621.6802
2014-07-29 13:45:00,72.39,72.39,72.38,72.39,2051.7496865382423,50.0493,50.0493,50.0424,50.0493,2051.7497
2014-07-29 13:50:00,72.39,72.39,72.37,72.39,3419.5828108970704,50.0493,50.0493,50.0355,50.0493,3419.5828
2014-07-29 13:55:00,72.4,72.44,72.4,72.42,6839.165621794141,50.0562,50.0839,50.0562,50.0701,6839.1656
2014-07-29 14:00:00,72.43,72.45,72.41,72.41,6611.193434401003,50.077,50.0908,50.0632,50.0632,6611.1934
2014-07-29 14:05:00,72.41,72.42,72.39,72.4,2279.7218739313803,50.0632,50.0701,50.0493,50.0562,2279.7219
2014-07-29 14:10:00,72.39,72.41,72.38,72.41,5699.304684828451,50.0493,50.0632,50.0424,50.0632,5699.3047
2014-07-29 14:15:00,72.41,72.43,72.36,72.36,6383.221247007865,50.0632,50.077,50.0286,50.0286,6383.2212
2014-07-29 14:20:00,72.36,72.38,72.25,72.25,13906.30343098142,50.0286,50.0424,49.9525,49.9525,13906.3034
2014-07-29 14:25:00,72.25,72.25,72.18,72.25,12538.470306622592,49.9525,49.9525,49.9041,49.9525,12538.4703
2014-07-29 14:30:00,72.25,72.27,72.24,72.24,9004.901402028952,49.9525,49.9664,49.9456,49.9456,9004.9014
2014-07-29 14:35:00,72.24,72.24,72.18,72.18,9574.831870511798,49.9456,49.9456,49.9041,49.9041,9574.8319
2014-07-29 14:40:00,72.18,72.24,72.16,72.18,8320.984839849538,49.9041,49.9456,49.8903,49.9041,8320.9848
2014-07-29 14:45:00,72.15,72.24,72.14,72.23,10714.692807477488,49.8834,49.9456,49.8765,49.9387,10714.6928
2014-07-29 14:50:00,72.21,72.21,72.16,72.17,7865.040465063263,49.9249,49.9249,49.8903,49.8972,7865.0405
2014-07-29 14:55:00,72.17,72.23,72.17,72.22,7979.026558759831,49.8972,49.9387,49.8972,49.9318,7979.0266
2014-07-29 15:00:00,72.21,72.21,72.13,72.19,17553.85842927163,49.9249,49.9249,49.8696,49.9111,17553.8584
2014-07-29 15:05:00,72.2,72.25,72.18,72.23,11398.609369656902,49.918,49.9525,49.9041,49.9387,11398.6094
2014-07-29 15:10:00,72.24,72.27,72.21,72.27,9232.87358942209,49.9456,49.9664,49.9249,49.9664,9232.8736
2014-07-29 15:15:00,72.27,72.27,72.21,72.23,9232.87358942209,49.9664,49.9664,49.9249,49.9387,9232.8736
2014-07-29 15:20:00,72.24,72.28,72.24,72.25,13678.331243588282,49.9456,49.9733,49.9456,49.9525,13678.3312
2014-07-29 15:25:00,72.25,72.27,72.22,72.24,14362.247805767696,49.9525,49.9664,49.9318,49.9456,14362.2478
2014-07-29 15:30:00,72.23,72.23,72.12,72.14,32486.03670352217,49.9387,49.9387,49.8627,49.8765,32486.0367
2014-07-29 15:35:00,72.13,72.17,72.11,72.13,18237.77499145104,49.8696,49.8972,49.8557,49.8696,18237.775
2014-07-29 15:40:00,72.13,72.14,72.09,72.1,20403.51077168585,49.8696,49.8765,49.8419,49.8488,20403.5108
2014-07-29 15:45:00,72.09,72.17,72.04,72.13,31232.18967285992,49.8419,49.8972,49.8073,49.8696,31232.1897
2014-07-29 15:50:00,72.13,72.14,72.0,72.06,96204.26307990424,49.8696,49.8765,49.7797,49.8212,96204.2631
2014-07-29 15:55:00,72.06,72.12,71.82,71.83,267753.3340932406,49.8212,49.8627,49.6552,49.6622,267753.3341
2014-07-30 09:30:00,72.23,72.34,72.06,72.13,34537.78639006041,49.9387,50.0148,49.8212,49.8696,34537.7864
2014-07-30 09:35:00,72.12,72.18,71.99,72.18,28610.509517838826,49.8627,49.9041,49.7728,49.9041,28610.5095
2014-07-30 09:40:00,72.19,72.24,72.04,72.18,37387.43873247464,49.9111,49.9456,49.8073,49.9041,37387.4387
2014-07-30 09:45:00,72.2,72.21,72.11,72.11,11056.651088567194,49.918,49.9249,49.8557,49.8557,11056.6511
2014-07-30 09:50:00,72.13,72.19,72.04,72.1,17781.830616664767,49.8696,49.9111,49.8073,49.8488,17781.8306
2014-07-30 09:55:00,72.09,72.09,71.86,71.89,7979.026558759831,49.8419,49.8419,49.6829,49.7036,7979.0266
2014-07-30 10:00:00,71.9,71.99,71.85,71.9,15274.136555340248,49.7106,49.7728,49.676,49.7106,15274.1366
2014-07-30 10:05:00,71.9,71.95,71.83,71.93,16641.969679699076,49.7106,49.7451,49.6622,49.7313,16641.9697
2014-07-30 10:10:00,71.93,71.95,71.9,71.93,10144.762338994642,49.7313,49.7451,49.7106,49.7313,10144.7623
2014-07-30 10:15:00,71.92,71.94,71.86,71.93,13564.345149891711,49.7244,49.7382,49.6829,49.7313,13564.3451
2014-07-30 10:20:00,71.93,71.98,71.92,71.92,8662.943120939246,49.7313,49.7659,49.7244,49.7244,8662.9431
2014-07-30 10:25:00,71.91,71.96,71.89,71.91,22227.28827083096,49.7175,49.752,49.7036,49.7175,22227.2883
2014-07-30 10:30:00,71.92,71.95,71.88,71.92,27926.59295565941,49.7244,49.7451,49.6967,49.7244,27926.593
2014-07-30 10:35:00,71.93,72.02,71.88,71.89,13222.386868802008,49.7313,49.7935,49.6967,49.7036,13222.3869
2014-07-30 10:40:00,71.89,71.93,71.83,71.84,12538.470306622592,49.7036,49.7313,49.6622,49.6691,12538.4703
2014-07-30 10:45:00,71.83,71.87,71.76,71.85,8548.957027242677,49.6622,49.6898,49.6138,49.676,8548.957
2014-07-30 10:50:00,71.83,71.84,71.77,71.8,9118.88749572552,49.6622,49.6691,49.6207,49.6414,9118.8875
2014-07-30 10:55:00,71.79,71.82,71.75,71.79,14020.28952467799,49.6345,49.6552,49.6068,49.6345,14020.2895
2014-07-30 11:00:00,71.78,71.81,71.69,71.73,11854.553744443176,49.6276,49.6483,49.5654,49.593,11854.5537
2014-07-30 11:05:00,71.74,71.83,71.68,71.83,6497.2073407044345,49.5999,49.6622,49.5584,49.6622,6497.2073
2014-07-30 11:10:00,71.83,71.89,71.79,71.87,7409.096090276987,49.6622,49.7036,49.6345,49.6898,7409.0961
2014-07-30 11:15:00,71.89,71.96,71.82,71.84,45936.395759717314,49.7036,49.752,49.6552,49.6691,45936.3958
2014-07-30 11:20:00,71.84,71.98,71.82,71.96,83551.80667958509,49.6691,49.7659,49.6552,49.752,83551.8067
2014-07-30 11:25:00,71.97,71.98,71.93,71.93,13108.400775105438,49.7589,49.7659,49.7313,49.7313,13108.4008
2014-07-30 11:30:00,71.92,71.96,71.89,71.96,10600.70671378092,49.7244,49.752,49.7036,49.752,10600.7067
2014-07-30 11:35:00,71.96,71.96,71.9,71.9,8093.0126524564,49.752,49.752,49.7106,49.7106,8093.0127
2014-07-30 11:40:00,71.9,71.95,71.89,71.9,12196.512025532886,49.7106,49.7451,49.7036,49.7106,12196.512
2014-07-30 11:45:00,71.9,71.91,71.82,71.82,10258.748432691213,49.7106,49.7175,49.6552,49.6552,10258.7484
2014-07-30 11:50:00,71.84,71.86,71.82,71.82,10600.70671378092,49.6691,49.6829,49.6552,49.6552,10600.7067
2014-07-30 11:55:00,71.81,71.86,71.76,71.76,7295.109996580417,49.6483,49.6829,49.6138,49.6138,7295.11
2014-07-30 12:00:00,71.8,71.83,71.8,71.82,11512.595463353471,49.6414,49.6622,49.6414,49.6552,11512.5955
2014-07-30 12:05:00,71.83,71.84,71.78,71.78,15502.108742733386,49.6622,49.6691,49.6276,49.6276,15502.1087
2014-07-30 12:10:00,71.79,71.93,71.78,71.89,6725.179528097572,49.6345,49.7313,49.6276,49.7036,6725.1795
2014-07-30 12:15:00,71.89,71.91,71.85,71.85,9460.84577681523,49.7036,49.7175,49.676,49.676,9460.8458
2014-07-30 12:20:00,71.87,71.93,71.85,71.92,9004.901402028952,49.6898,49.7313,49.676,49.7244,9004.9014
2014-07-30 12:25:00,71.9,71.91,71.87,71.89,7181.123902883848,49.7106,49.7175,49.6898,49.7036,7181.1239
2014-07-30 12:30:00,71.89,71.89,71.84,71.84,5699.304684828451,49.7036,49.7036,49.6691,49.6691,5699.3047
2014-07-30 12:35:00,71.87,71.94,71.87,71.92,13678.331243588282,49.6898,49.7382,49.6898,49.7244,13678.3312
2014-07-30 12:40:00,71.9,71.92,71.86,71.89,9460.84577681523,49.7106,49.7244,49.6829,49.7036,9460.8458
2014-07-30 12:45:00,71.87,71.89,71.86,71.86,11854.553744443176,49.6898,49.7036,49.6829,49.6829,11854.5537
2014-07-30 12:50:00,71.87,71.87,71.83,71.85,7181.123902883848,49.6898,49.6898,49.6622,49.676,7181.1239
2014-07-30 12:55:00,71.85,71.87,71.84,71.86,5129.374216345606,49.676,49.6898,49.6691,49.6829,5129.3742
2014-07-30 13:00:00,71.85,71.86,71.8,71.81,11626.58155705004,49.676,49.6829,49.6414,49.6483,11626.5816
2014-07-30 13:05:00,71.83,71.86,71.8,71.86,6269.235153311296,49.6622,49.6829,49.6414,49.6829,6269.2352
2014-07-30 13:10:00,71.86,71.89,71.86,71.87,5927.276872221589,49.6829,49.7036,49.6829,49.6898,5927.2769
2014-07-30 13:15:00,71.87,71.87,71.79,71.8,5471.332497435313,49.6898,49.6898,49.6345,49.6414,5471.3325
2014-07-30 13:20:00,71.8,71.89,71.8,71.83,6497.2073407044345,49.6414,49.7036,49.6414,49.6622,6497.2073
2014-07-30 13:25:00,71.84,71.84,71.78,71.83,11398.609369656902,49.6691,49.6691,49.6276,49.6622,11398.6094
2014-07-30 13:30:00,71.85,71.92,71.83,71.89,13336.372962498575,49.676,49.7244,49.6622,49.7036,13336.373
2014-07-30 13:35:00,71.89,71.89,71.84,71.84,10030.776245298071,49.7036,49.7036,49.6691,49.6691,10030.7762
2014-07-30 13:40:00,71.85,71.87,71.82,71.86,12880.428587712298,49.676,49.6898,49.6552,49.6829,12880.4286
2014-07-30 13:45:00,71.87,71.88,71.82,71.88,10030.776245298071,49.6898,49.6967,49.6552,49.6967,10030.7762
2014-07-30 13:50:00,71.88,71.88,71.83,71.83,13108.400775105438,49.6967,49.6967,49.6622,49.6622,13108.4008
2014-07-30 13:55:00,71.82,71.87,71.82,71.87,9118.88749572552,49.6552,49.6898,49.6552,49.6898,9118.8875
2014-07-30 14:00:00,71.88,72.08,71.79,71.98,32030.092328735893,49.6967,49.835,49.6345,49.7659,32030.0923
2014-07-30 14:05:00,71.99,72.11,71.99,72.09,18807.705459933888,49.7728,49.8557,49.7728,49.8419,18807.7055
2014-07-30 14:10:00,72.1,72.21,72.1,72.16,43428.7016983928,49.8488,49.9249,49.8488,49.8903,43428.7017
2014-07-30 14:15:00,72.15,72.19,72.13,72.16,23481.135301493217,49.8834,49.9111,49.8696,49.8903,23481.1353
2014-07-30 14:20:00,72.16,72.17,72.06,72.11,12196.512025532886,49.8903,49.8972,49.8212,49.8557,12196.512
2014-07-30 14:25:00,72.15,72.16,72.07,72.12,11626.58155705004,49.8834,49.8903,49.8281,49.8627,11626.5816
2014-07-30 14:30:00,72.13,72.16,72.11,72.11,13678.331243588282,49.8696,49.8903,49.8557,49.8557,13678.3312
2014-07-30 14:35:00,72.1,72.12,72.04,72.04,17211.90014818192,49.8488,49.8627,49.8073,49.8073,17211.9001
2014-07-30 14:40:00,72.05,72.05,71.96,72.02,24734.98233215548,49.8143,49.8143,49.752,49.7935,24734.9823
2014-07-30 14:45:00,72.03,72.04,71.82,71.86,45822.40966602074,49.8004,49.8073,49.6552,49.6829,45822.4097
2014-07-30 14:50:00,71.88,71.91,71.85,71.9,10942.664994870624,49.6967,49.7175,49.676,49.7106,10942.665
2014-07-30 14:55:00,71.9,71.94,71.89,71.91,7979.026558759831,49.7106,49.7382,49.7036,49.7175,7979.0266
2014-07-30 15:00:00,71.91,71.92,71.8,71.85,25646.87108172803,49.7175,49.7244,49.6414,49.676,25646.8711
2014-07-30 15:05:00,71.85,71.89,71.84,71.87,18009.802804057905,49.676,49.7036,49.6691,49.6898,18009.8028
2014-07-30 15:10:00,71.88,71.9,71.83,71.89,30206.31482959079,49.6967,49.7106,49.6622,49.7036,30206.3148
2014-07-30 15:15:00,71.89,72.02,71.89,71.99,26102.815456514305,49.7036,49.7935,49.7036,49.7728,26102.8155
2014-07-30 15:20:00,72.0,72.0,71.96,71.96,23709.107488886355,49.7797,49.7797,49.752,49.752,23709.1075
2014-07-30 15:25:00,71.96,72.02,71.94,72.0,24962.954519548617,49.752,49.7935,49.7382,49.7797,24962.9545
2014-07-30 15:30:00,72.0,72.05,71.99,72.04,40123.10498119229,49.7797,49.8143,49.7728,49.8073,40123.105
2014-07-30 15:35:00,72.04,72.04,72.03,72.04,24734.98233215548,49.8073,49.8073,49.8004,49.8073,24734.9823
2014-07-30 15:40:00,72.04,72.05,72.04,72.05,23253.16311410008,49.8073,49.8143,49.8073,49.8143,23253.1631
2014-07-30 15:45:00,72.04,72.08,72.04,72.07,33055.96717200502,49.8073,49.835,49.8073,49.8281,33055.9672
2014-07-30 15:50:00,72.06,72.11,72.04,72.11,69075.57278012083,49.8212,49.8557,49.8073,49.8557,69075.5728
2014-07-30 15:55:00,72.11,72.11,72.07,72.07,81842.01527413656,49.8557,49.8557,49.8281,49.8281,81842.0153
2014-07-31 09:30:00,72.14,72.38,71.94,72.11,30092.32873589422,49.8765,50.0424,49.7382,49.8557,30092.3287
2014-07-31 09:35:00,72.09,72.11,71.7,71.73,11854.553744443176,49.8419,49.8557,49.5723,49.593,11854.5537
2014-07-31 09:40:00,71.77,71.83,71.68,71.75,22227.28827083096,49.6207,49.6622,49.5584,49.6068,22227.2883
2014-07-31 09:45:00,71.75,72.1,71.72,72.06,10258.748432691213,49.6068,49.8488,49.5861,49.8212,10258.7484
2014-07-31 09:50:00,72.11,72.11,71.79,71.82,12424.484212926023,49.8557,49.8557,49.6345,49.6552,12424.4842
2014-07-31 09:55:00,71.86,71.94,71.77,71.82,6725.179528097572,49.6829,49.7382,49.6207,49.6552,6725.1795
2014-07-31 10:00:00,71.82,71.83,71.73,71.8,36361.56388920552,49.6552,49.6622,49.593,49.6414,36361.5639
2014-07-31 10:05:00,71.8,71.82,71.69,71.73,11170.637182263765,49.6414,49.6552,49.5654,49.593,11170.6372
2014-07-31 10:10:00,71.75,71.81,71.69,71.76,19947.56639689958,49.6068,49.6483,49.5654,49.6138,19947.5664
2014-07-31 10:15:00,71.76,71.89,71.76,71.87,14476.233899464263,49.6138,49.7036,49.6138,49.6898,14476.2339
2014-07-31 10:20:00,71.89,71.89,71.73,71.78,11056.651088567194,49.7036,49.7036,49.593,49.6276,11056.6511
2014-07-31 10:25:00,71.77,71.81,71.68,71.78,23481.135301493217,49.6207,49.6483,49.5584,49.6276,23481.1353
2014-07-31 10:30:00,71.81,71.82,71.68,71.72,23025.190926706942,49.6483,49.6552,49.5584,49.5861,23025.1909
2014-07-31 10:35:00,71.7,71.79,71.69,71.75,15730.080930126524,49.5723,49.6345,49.5654,49.6068,15730.0809
2014-07-31 10:40:00,71.73,71.84,71.73,71.83,12082.525931836317,49.593,49.6691,49.593,49.6622,12082.5259
2014-07-31 10:45:00,71.82,71.82,71.73,71.75,7979.026558759831,49.6552,49.6552,49.593,49.6068,7979.0266
2014-07-31 10:50:00,71.75,71.77,71.58,71.59,43998.63216687564,49.6068,49.6207,49.4893,49.4962,43998.6322
2014-07-31 10:55:00,71.61,71.61,71.44,71.46,23025.190926706942,49.5101,49.5101,49.3925,49.4063,23025.1909
2014-07-31 11:00:00,71.46,71.54,71.45,71.5,11626.58155705004,49.4063,49.4617,49.3994,49.434,11626.5816
2014-07-31 11:05:00,71.47,71.5,71.44,71.48,6611.193434401003,49.4133,49.434,49.3925,49.4202,6611.1934
2014-07-31 11:10:00,71.48,71.49,71.39,71.42,12310.498119229454,49.4202,49.4271,49.3579,49.3787,12310.4981
2014-07-31 11:15:00,71.41,71.46,71.38,71.46,7865.040465063263,49.3718,49.4063,49.351,49.4063,7865.0405
2014-07-31 11:20:00,71.46,71.65,71.44,71.65,14704.206086857404,49.4063,49.5377,49.3925,49.5377,14704.2061
2014-07-31 11:25:00,71.63,71.64,71.58,71.62,11968.539838139746,49.5239,49.5308,49.4893,49.517,11968.5398
2014-07-31 11:30:00,71.62,71.62,71.54,71.61,20403.51077168585,49.517,49.517,49.4617,49.5101,20403.5108
2014-07-31 11:35:00,71.61,71.74,71.58,71.74,15616.094836429957,49.5101,49.5999,49.4893,49.5999,15616.0948
2014-07-31 11:40:00,71.74,71.77,71.6,71.6,11740.567650746609,49.5999,49.6207,49.5031,49.5031,11740.5677
2014-07-31 11:45:00,71.58,71.63,71.49,71.57,5471.332497435313,49.4893,49.5239,49.4271,49.4824,5471.3325
2014-07-31 11:50:00,71.55,71.56,71.43,71.49,8320.984839849538,49.4686,49.4755,49.3856,49.4271,8320.9848
2014-07-31 11:55:00,71.47,71.51,71.41,71.41,16413.997492305938,49.4133,49.4409,49.3718,49.3718,16413.9975
2014-07-31 12:00:00,71.4,71.45,71.32,71.35,22797.218739313805,49.3649,49.3994,49.3095,49.3303,22797.2187
2014-07-31 12:05:00,71.35,71.37,71.31,71.32,9004.901402028952,49.3303,49.3441,49.3026,49.3095,9004.9014
2014-07-31 12:10:00,71.31,71.32,71.21,71.28,8093.0126524564,49.3026,49.3095,49.2335,49.2819,8093.0127
2014-07-31 12:15:00,71.29,71.31,71.25,71.25,6839.165621794141,49.2888,49.3026,49.2612,49.2612,6839.1656
2014-07-31 12:20:00,71.3,71.3,71.23,71.24,4103.4993730764845,49.2957,49.2957,49.2473,49.2542,4103.4994
2014-07-31 12:25:00,71.25,71.25,71.2,71.25,6725.179528097572,49.2612,49.2612,49.2266,49.2612,6725.1795
2014-07-31 12:30:00,71.23,71.27,71.22,71.25,6383.221247007865,49.2473,49.275,49.2404,49.2612,6383.2212
2014-07-31 12:35:00,71.26,71.28,71.21,71.21,5699.304684828451,49.2681,49.2819,49.2335,49.2335,5699.3047
2014-07-31 12:40:00,71.21,71.22,71.18,71.22,7637.068277670124,49.2335,49.2404,49.2128,49.2404,7637.0683
2014-07-31 12:45:00,71.22,71.24,71.16,71.17,17439.87233557506,49.2404,49.2542,49.1989,49.2058,17439.8723
2014-07-31 12:50:00,71.17,71.17,71.12,71.15,13906.30343098142,49.2058,49.2058,49.1713,49.192,13906.3034
2014-07-31 12:55:00,71.16,71.18,71.16,71.18,5585.318591131882,49.1989,49.2128,49.1989,49.2128,5585.3186
2014-07-31 13:00:00,71.18,71.22,71.16,71.22,12424.484212926023,49.2128,49.2404,49.1989,49.2404,12424.4842
2014-07-31 13:05:00,71.22,71.23,71.18,71.23,8093.0126524564,49.2404,49.2473,49.2128,49.2473,8093.0127
2014-07-31 13:10:00,71.24,71.26,71.2,71.25,8434.970933546107,49.2542,49.2681,49.2266,49.2612,8434.9709
2014-07-31 13:15:00,71.25,71.29,71.23,71.29,8206.998746152969,49.2612,49.2888,49.2473,49.2888,8206.9987
2014-07-31 13:20:00,71.3,71.3,71.25,71.27,8434.970933546107,49.2957,49.2957,49.2612,49.275,8434.9709
2014-07-31 13:25:00,71.25,71.37,71.25,71.36,7637.068277670124,49.2612,49.3441,49.2612,49.3372,7637.0683
2014-07-31 13:30:00,71.36,71.42,71.35,71.42,6611.193434401003,49.3372,49.3787,49.3303,49.3787,6611.1934
2014-07-31 13:35:00,71.43,71.46,71.43,71.44,5015.388122649037,49.3856,49.4063,49.3856,49.3925,5015.3881
2014-07-31 13:40:00,71.44,71.45,71.4,71.4,7067.137809187279,49.3925,49.3994,49.3649,49.3649,7067.1378
2014-07-31 13:45:00,71.4,71.4,71.35,71.4,6155.249059614727,49.3649,49.3649,49.3303,49.3649,6155.2491
2014-07-31 13:50:00,71.4,71.43,71.35,71.39,10372.73452638778,49.3649,49.3856,49.3303,49.3579,10372.7345
2014-07-31 13:55:00,71.38,71.43,71.36,71.39,9916.790151601504,49.351,49.3856,49.3372,49.3579,9916.7902
2014-07-31 14:00:00,71.39,71.44,71.37,71.43,7637.068277670124,49.3579,49.3925,49.3441,49.3856,7637.0683
2014-07-31 14:05:00,71.44,71.51,71.43,71.45,18351.761085147613,49.3925,49.4409,49.3856,49.3994,18351.7611
2014-07-31 14:10:00,71.46,71.46,71.4,71.41,9346.85968311866,49.4063,49.4063,49.3649,49.3718,9346.8597
2014-07-31 14:15:00,71.42,71.46,71.37,71.39,8206.998746152969,49.3787,49.4063,49.3441,49.3579,8206.9987
2014-07-31 14:20:00,71.38,71.39,71.33,71.33,7295.109996580417,49.351,49.3579,49.3165,49.3165,7295.11
2014-07-31 14:25:00,71.35,71.4,71.35,71.39,3989.513279379916,49.3303,49.3649,49.3303,49.3579,3989.5133
2014-07-31 14:30:00,71.4,71.41,71.31,71.37,15730.080930126524,49.3649,49.3718,49.3026,49.3441,15730.0809
2014-07-31 14:35:00,71.35,71.37,71.28,71.31,10600.70671378092,49.3303,49.3441,49.2819,49.3026,10600.7067
2014-07-31 14:40:00,71.31,71.31,71.23,71.23,8434.970933546107,49.3026,49.3026,49.2473,49.2473,8434.9709
2014-07-31 14:45:00,71.25,71.28,71.2,71.25,13222.386868802008,49.2612,49.2819,49.2266,49.2612,13222.3869
2014-07-31 14:50:00,71.26,71.28,71.19,71.2,22797.218739313805,49.2681,49.2819,49.2197,49.2266,22797.2187
2014-07-31 14:55:00,71.22,71.26,71.19,71.19,11512.595463353471,49.2404,49.2681,49.2197,49.2197,11512.5955
2014-07-31 15:00:00,71.19,71.24,71.19,71.22,14134.27561837456,49.2197,49.2542,49.2197,49.2404,14134.2756
2014-07-31 15:05:00,71.21,71.25,71.19,71.2,19263.649834720163,49.2335,49.2612,49.2197,49.2266,19263.6498
2014-07-31 15:10:00,71.2,71.2,71.03,71.03,42858.77122990995,49.2266,49.2266,49.109,49.109,42858.7712
2014-07-31 15:15:00,71.03,71.11,71.01,71.03,40921.00763706828,49.109,49.1644,49.0952,49.109,40921.0076
2014-07-31 15:20:00,71.01,71.13,71.0,71.12,21999.31608343782,49.0952,49.1782,49.0883,49.1713,21999.3161
2014-07-31 15:25:00,71.12,71.16,71.1,71.15,17781.830616664767,49.1713,49.1989,49.1574,49.192,17781.8306
2014-07-31 15:30:00,71.16,71.33,71.16,71.3,56879.06075458794,49.1989,49.3165,49.1989,49.2957,56879.0608
2014-07-31 15:35:00,71.28,71.42,71.28,71.39,34651.772483756984,49.2819,49.3787,49.2819,49.3579,34651.7725
2014-07-31 15:40:00,71.38,71.4,71.33,71.34,33967.85592157757,49.351,49.3649,49.3165,49.3234,33967.8559
2014-07-31 15:45:00,71.34,71.37,71.3,71.32,50267.86732018694,49.3234,49.3441,49.2957,49.3095,50267.8673
2014-07-31 15:50:00,71.31,71.34,71.28,71.33,55283.25544283597,49.3026,49.3234,49.2819,49.3165,55283.2554
2014-07-31 15:55:00,71.33,71.45,71.32,71.35,107488.88635586458,49.3165,49.3994,49.3095,49.3303,107488.8864
2014-08-01 09:30:00,70.95,71.47,70.95,71.28,69189.5588738174,49.0537,49.4133,49.0537,49.2819,69189.5589
2014-08-01 09:35:00,71.18,71.64,71.18,71.64,13906.30343098142,49.2128,49.5308,49.2128,49.5308,13906.3034
2014-08-01 09:40:00,71.61,71.74,71.49,71.52,18237.77499145104,49.5101,49.5999,49.4271,49.4478,18237.775
2014-08-01 09:45:00,71.52,71.57,71.47,71.55,18009.802804057905,49.4478,49.4824,49.4133,49.4686,18009.8028
2014-08-01 09:50:00,71.58,71.66,71.54,71.63,12538.470306622592,49.4893,49.5446,49.4617,49.5239,12538.4703
2014-08-01 09:55:00,71.65,71.7,71.48,71.48,34081.84201527414,49.5377,49.5723,49.4202,49.4202,34081.842
2014-08-01 10:00:00,71.48,71.56,71.42,71.53,22113.30217713439,49.4202,49.4755,49.3787,49.4547,22113.3022
2014-08-01 10:05:00,71.53,71.56,71.43,71.48,28952.46779892853,49.4547,49.4755,49.3856,49.4202,28952.4678
2014-08-01 10:10:00,71.48,71.49,71.39,71.4,45138.49310384133,49.4202,49.4271,49.3579,49.3649,45138.4931
2014-08-01 10:15:00,71.43,71.47,71.33,71.37,23253.16311410008,49.3856,49.4133,49.3165,49.3441,23253.1631
2014-08-01 10:20:00,71.37,71.48,71.37,71.47,9118.88749572552,49.3441,49.4202,49.3441,49.4133,9118.8875
2014-08-01 10:25:00,71.47,71.64,71.47,71.61,11170.637182263765,49.4133,49.5308,49.4133,49.5101,11170.6372
2014-08-01 10:30:00,71.61,71.62,71.48,71.55,12652.45640031916,49.5101,49.517,49.4202,49.4686,12652.4564
2014-08-01 10:35:00,71.54,71.66,71.53,71.66,10030.776245298071,49.4617,49.5446,49.4547,49.5446,10030.7762
2014-08-01 10:40:00,71.65,71.68,71.6,71.64,22227.28827083096,49.5377,49.5584,49.5031,49.5308,22227.2883
2014-08-01 10:45:00,71.62,71.67,71.59,71.64,30776.245298073634,49.517,49.5515,49.4962,49.5308,30776.2453
2014-08-01 10:50:00,71.61,71.66,71.58,71.63,14476.233899464263,49.5101,49.5446,49.4893,49.5239,14476.2339
2014-08-01 10:55:00,71.62,71.66,71.55,71.59,17667.844522968197,49.517,49.5446,49.4686,49.4962,17667.8445
2014-08-01 11:00:00,71.59,71.61,71.54,71.55,17325.886241878492,49.4962,49.5101,49.4617,49.4686,17325.8862
2014-08-01 11:05:00,71.55,71.61,71.51,71.58,16072.039211216232,49.4686,49.5101,49.4409,49.4893,16072.0392
2014-08-01 11:10:00,71.59,71.68,71.58,71.66,13564.345149891711,49.4962,49.5584,49.4893,49.5446,13564.3451
2014-08-01 11:15:00,71.65,71.7,71.64,71.7,27128.690299783422,49.5377,49.5723,49.5308,49.5723,27128.6903
2014-08-01 11:20:00,71.68,71.79,71.68,71.75,22683.23264561724,49.5584,49.6345,49.5584,49.6068,22683.2326
2014-08-01 11:25:00,71.78,71.78,71.62,71.63,24393.02405106577,49.6276,49.6276,49.517,49.5239,24393.0241
2014-08-01 11:30:00,71.63,71.69,71.57,71.57,13222.386868802008,49.5239,49.5654,49.4824,49.4824,13222.3869
2014-08-01 11:35:00,71.56,71.59,71.51,71.51,10486.72062008435,49.4755,49.4962,49.4409,49.4409,10486.7206
2014-08-01 11:40:00,71.51,71.58,71.5,71.5,20859.45514647213,49.4409,49.4893,49.434,49.434,20859.4551
2014-08-01 11:45:00,71.5,71.54,71.44,71.49,19149.6637410236,49.434,49.4617,49.3925,49.4271,19149.6637
2014-08-01 11:50:00,71.48,71.54,71.45,71.5,32144.078422432463,49.4202,49.4617,49.3994,49.434,32144.0784
2014-08-01 11:55:00,71.51,71.55,71.48,71.51,20859.45514647213,49.4409,49.4686,49.4202,49.4409,20859.4551
2014-08-01 12:00:00,71.52,71.55,71.48,71.54,23823.09358258293,49.4478,49.4686,49.4202,49.4617,23823.0936
2014-08-01 12:05:00,71.53,71.54,71.49,71.51,34195.82810897071,49.4547,49.4617,49.4271,49.4409,34195.8281
2014-08-01 12:10:00,71.51,71.55,71.48,71.51,11968.539838139746,49.4409,49.4686,49.4202,49.4409,11968.5398
2014-08-01 12:15:00,71.5,71.59,71.48,71.59,13108.400775105438,49.434,49.4962,49.4202,49.4962,13108.4008
2014-08-01 12:20:00,71.61,71.61,71.57,71.59,17553.85842927163,49.5101,49.5101,49.4824,49.4962,17553.8584
2014-08-01 12:25:00,71.59,71.6,71.46,71.49,15730.080930126524,49.4962,49.5031,49.4063,49.4271,15730.0809
2014-08-01 12:30:00,71.5,71.53,71.46,71.47,8434.970933546107,49.434,49.4547,49.4063,49.4133,8434.9709
2014-08-01 12:35:00,71.49,71.49,71.38,71.38,7523.082183973555,49.4271,49.4271,49.351,49.351,7523.0822
2014-08-01 12:40:00,71.39,71.44,71.39,71.39,5357.346403738744,49.3579,49.3925,49.3579,49.3579,5357.3464
2014-08-01 12:45:00,71.39,71.39,71.28,71.3,10258.748432691213,49.3579,49.3579,49.2819,49.2957,10258.7484
2014-08-01 12:50:00,71.29,71.32,71.24,71.32,16413.997492305938,49.2888,49.3095,49.2542,49.3095,16413.9975
2014-08-01 12:55:00,71.31,71.38,71.3,71.31,13906.30343098142,49.3026,49.351,49.2957,49.3026,13906.3034
2014-08-01 13:00:00,71.31,71.34,71.25,71.25,11398.609369656902,49.3026,49.3234,49.2612,49.2612,11398.6094
2014-08-01 13:05:00,71.25,71.27,71.2,71.25,17781.830616664767,49.2612,49.275,49.2266,49.2612,17781.8306
2014-08-01 13:10:00,71.26,71.34,71.25,71.32,10828.678901174057,49.2681,49.3234,49.2612,49.3095,10828.6789
2014-08-01 13:15:00,71.32,71.32,71.21,71.3,10600.70671378092,49.3095,49.3095,49.2335,49.2957,10600.7067
2014-08-01 13:20:00,71.29,71.35,71.25,71.28,14248.261712071127,49.2888,49.3303,49.2612,49.2819,14248.2617
2014-08-01 13:25:00,71.31,71.5,71.28,71.5,11284.623275960334,49.3026,49.434,49.2819,49.434,11284.6233
2014-08-01 13:30:00,71.53,71.54,71.43,71.43,7751.054371366693,49.4547,49.4617,49.3856,49.3856,7751.0544
2014-08-01 13:35:00,71.42,71.51,71.4,71.49,19377.635928416734,49.3787,49.4409,49.3649,49.4271,19377.6359
2014-08-01 13:40:00,71.49,71.5,71.39,71.42,13450.359056195144,49.4271,49.434,49.3579,49.3787,13450.3591
2014-08-01 13:45:00,71.42,71.5,71.41,71.5,7523.082183973555,49.3787,49.434,49.3718,49.434,7523.0822
2014-08-01 13:50:00,71.51,71.51,71.38,71.39,14248.261712071127,49.4409,49.4409,49.351,49.3579,14248.2617
2014-08-01 13:55:00,71.4,71.5,71.38,71.46,12082.525931836317,49.3649,49.434,49.351,49.4063,12082.5259
2014-08-01 14:00:00,71.47,71.52,71.41,71.41,14704.206086857404,49.4133,49.4478,49.3718,49.3718,14704.2061
2014-08-01 14:05:00,71.43,71.53,71.39,71.5,13906.30343098142,49.3856,49.4547,49.3579,49.434,13906.3034
2014-08-01 14:10:00,71.51,71.54,71.49,71.53,11854.553744443176,49.4409,49.4617,49.4271,49.4547,11854.5537
2014-08-01 14:15:00,71.54,71.59,71.51,71.59,11170.637182263765,49.4617,49.4962,49.4409,49.4962,11170.6372
2014-08-01 14:20:00,71.6,71.61,71.52,71.52,12652.45640031916,49.5031,49.5101,49.4478,49.4478,12652.4564
2014-08-01 14:25:00,71.52,71.52,71.46,71.46,12766.44249401573,49.4478,49.4478,49.4063,49.4063,12766.4425
2014-08-01 14:30:00,71.47,71.54,71.47,71.51,9460.84577681523,49.4133,49.4617,49.4133,49.4409,9460.8458
2014-08-01 14:35:00,71.51,71.63,71.5,71.63,9574.831870511798,49.4409,49.5239,49.434,49.5239,9574.8319
2014-08-01 14:40:00,71.63,71.64,71.61,71.63,16641.969679699076,49.5239,49.5308,49.5101,49.5239,16641.9697
2014-08-01 14:45:00,71.63,71.63,71.54,71.54,16186.0253049128,49.5239,49.5239,49.4617,49.4617,16186.0253
2014-08-01 14:50:00,71.54,71.59,71.54,71.58,9574.831870511798,49.4617,49.4962,49.4617,49.4893,9574.8319
2014-08-01 14:55:00,71.57,71.61,71.55,71.56,12652.45640031916,49.4824,49.5101,49.4686,49.4755,12652.4564
2014-08-01 15:00:00,71.56,71.58,71.52,71.54,15502.108742733386,49.4755,49.4893,49.4478,49.4617,15502.1087
2014-08-01 15:05:00,71.54,71.58,71.52,71.54,24962.954519548617,49.4617,49.4893,49.4478,49.4617,24962.9545
2014-08-01 15:10:00,71.54,71.58,71.52,71.54,21885.32998974125,49.4617,49.4893,49.4478,49.4617,21885.33
2014-08-01 15:15:00,71.54,71.61,71.51,71.53,52775.561381511456,49.4617,49.5101,49.4409,49.4547,52775.5614
2014-08-01 15:20:00,71.53,71.61,71.53,71.59,28952.46779892853,49.4547,49.5101,49.4547,49.4962,28952.4678
2014-08-01 15:25:00,71.58,71.61,71.57,71.57,17553.85842927163,49.4893,49.5101,49.4824,49.4824,17553.8584
2014-08-01 15:30:00,71.58,71.61,71.53,71.56,27584.634674569705,49.4893,49.5101,49.4547,49.4755,27584.6347
2014-08-01 15:35:00,71.57,71.62,71.54,71.6,27584.634674569705,49.4824,49.517,49.4617,49.5031,27584.6347
2014-08-01 15:40:00,71.61,71.61,71.58,71.6,25874.843269121167,49.5101,49.5101,49.4893,49.5031,25874.8433
2014-08-01 15:45:00,71.59,71.61,71.54,71.61,34765.758577453555,49.4962,49.5101,49.4617,49.5101,34765.7586
2014-08-01 15:50:00,71.61,71.61,71.48,71.57,46962.27060298644,49.5101,49.5101,49.4202,49.4824,46962.2706
2014-08-01 15:55:00,71.57,71.61,71.5,71.54,84577.68152285421,49.4824,49.5101,49.434,49.4617,84577.6815
2014-08-04 09:30:00,71.37,71.5,71.13,71.14,108058.81682434744,49.3441,49.434,49.1782,49.1851,108058.8168
2014-08-04 09:35:00,71.16,71.39,71.16,71.27,24734.98233215548,49.1989,49.3579,49.1989,49.275,24734.9823
2014-08-04 09:40:00,71.27,71.33,71.23,71.23,33967.85592157757,49.275,49.3165,49.2473,49.2473,33967.8559
2014-08-04 09:45:00,71.23,71.29,71.18,71.27,36361.56388920552,49.2473,49.2888,49.2128,49.275,36361.5639
2014-08-04 09:50:00,71.28,71.32,71.13,71.16,51179.75606975949,49.2819,49.3095,49.1782,49.1989,51179.7561
2014-08-04 09:55:00,71.15,71.18,71.09,71.18,29066.4538926251,49.192,49.2128,49.1505,49.2128,29066.4539
2014-08-04 10:00:00,71.18,71.25,71.11,71.25,37159.4665450815,49.2128,49.2612,49.1644,49.2612,37159.4665
2014-08-04 10:05:00,71.25,71.3,71.19,71.19,24279.0379573692,49.2612,49.2957,49.2197,49.2197,24279.038
2014-08-04 10:10:00,71.2,71.21,71.09,71.15,21201.41342756184,49.2266,49.2335,49.1505,49.192,21201.4134
2014-08-04 10:15:00,71.15,71.16,71.03,71.03,29408.41217371481,49.192,49.1989,49.109,49.109,29408.4122
2014-08-04 10:20:00,71.04,71.14,71.03,71.06,30434.28701698393,49.116,49.1851,49.109,49.1298,30434.287
2014-08-04 10:25:00,71.05,71.07,70.99,70.99,18579.73327254075,49.1229,49.1367,49.0814,49.0814,18579.7333
2014-08-04 10:30:00,70.99,71.02,70.92,70.93,27128.690299783422,49.0814,49.1021,49.033,49.0399,27128.6903
2014-08-04 10:35:00,70.92,70.96,70.88,70.94,20517.496865382425,49.033,49.0607,49.0053,49.0468,20517.4969
2014-08-04 10:40:00,70.94,70.99,70.86,70.86,34195.82810897071,49.0468,49.0814,48.9915,48.9915,34195.8281
2014-08-04 10:45:00,70.84,70.89,70.79,70.84,32827.99498461188,48.9777,49.0123,48.9431,48.9777,32827.995
2014-08-04 10:50:00,70.84,70.89,70.8,70.87,23595.121395189788,48.9777,49.0123,48.95,48.9984,23595.1214
2014-08-04 10:55:00,70.86,70.86,70.7,70.74,34081.84201527414,48.9915,48.9915,48.8809,48.9085,34081.842
2014-08-04 11:00:00,70.74,70.81,70.74,70.76,15958.053117519665,48.9085,48.9569,48.9085,48.9224,15958.0531
2014-08-04 11:05:00,70.76,70.86,70.73,70.85,24051.065769976063,48.9224,48.9915,48.9016,48.9846,24051.0658
2014-08-04 11:10:00,70.86,70.9,70.81,70.87,23139.17702040352,48.9915,49.0192,48.9569,48.9984,23139.177
2014-08-04 11:15:00,70.87,70.89,70.79,70.8,24734.98233215548,48.9984,49.0123,48.9431,48.95,24734.9823
2014-08-04 11:20:00,70.79,70.92,70.78,70.89,19491.6220221133,48.9431,49.033,48.9362,49.0123,19491.622
2014-08-04 11:25:00,70.89,70.93,70.89,70.92,25646.87108172803,49.0123,49.0399,49.0123,49.033,25646.8711
2014-08-04 11:30:00,70.93,70.94,70.85,70.93,29978.34264219765,49.0399,49.0468,48.9846,49.0399,29978.3426
2014-08-04 11:35:00,70.93,70.93,70.88,70.88,19035.677647327026,49.0399,49.0399,49.0053,49.0053,19035.6776
2014-08-04 11:40:00,70.89,70.89,70.78,70.79,16413.997492305938,49.0123,49.0123,48.9362,48.9431,16413.9975
2014-08-04 11:45:00,70.79,70.82,70.77,70.77,17211.90014818192,48.9431,48.9639,48.9293,48.9293,17211.9001
2014-08-04 11:50:00,70.76,70.79,70.75,70.75,18693.71936623732,48.9224,48.9431,48.9155,48.9155,18693.7194
2014-08-04 11:55:00,70.75,70.77,70.73,70.75,20061.552490596147,48.9155,48.9293,48.9016,48.9155,20061.5525
2014-08-04 12:00:00,70.75,70.78,70.74,70.76,11626.58155705004,48.9155,48.9362,48.9085,48.9224,11626.5816
2014-08-04 12:05:00,70.76,70.78,70.73,70.76,20631.482959078992,48.9224,48.9362,48.9016,48.9224,20631.483
2014-08-04 12:10:00,70.77,70.85,70.75,70.82,9118.88749572552,48.9293,48.9846,48.9155,48.9639,9118.8875
2014-08-04 12:15:00,70.82,70.9,70.82,70.9,10258.748432691213,48.9639,49.0192,48.9639,49.0192,10258.7484
2014-08-04 12:20:00,70.9,70.93,70.82,70.92,29408.41217371481,49.0192,49.0399,48.9639,49.033,29408.4122
2014-08-04 12:25:00,70.94,70.96,70.89,70.91,24393.02405106577,49.0468,49.0607,49.0123,49.0261,24393.0241
2014-08-04 12:30:00,70.91,70.96,70.91,70.96,10828.678901174057,49.0261,49.0607,49.0261,49.0607,10828.6789
2014-08-04 12:35:00,70.96,70.97,70.88,70.9,18465.74717884418,49.0607,49.0676,49.0053,49.0192,18465.7472
2014-08-04 12:40:00,70.89,70.93,70.88,70.91,19491.6220221133,49.0123,49.0399,49.0053,49.0261,19491.622
2014-08-04 12:45:00,70.9,70.9,70.84,70.86,18465.74717884418,49.0192,49.0192,48.9777,48.9915,18465.7472
2014-08-04 12:50:00,70.86,70.88,70.85,70.88,13450.359056195144,48.9915,49.0053,48.9846,49.0053,13450.3591
2014-08-04 12:55:00,70.88,70.89,70.86,70.87,10828.678901174057,49.0053,49.0123,48.9915,48.9984,10828.6789
2014-08-04 13:00:00,70.86,70.91,70.84,70.9,15958.053117519665,48.9915,49.0261,48.9777,49.0192,15958.0531
2014-08-04 13:05:00,70.9,70.96,70.9,70.95,7181.123902883848,49.0192,49.0607,49.0192,49.0537,7181.1239
2014-08-04 13:10:00,70.96,70.96,70.91,70.95,11398.609369656902,49.0607,49.0607,49.0261,49.0537,11398.6094
2014-08-04 13:15:00,70.94,70.98,70.94,70.96,6953.151715490711,49.0468,49.0745,49.0468,49.0607,6953.1517
2014-08-04 13:20:00,70.96,71.01,70.96,71.0,8206.998746152969,49.0607,49.0952,49.0607,49.0883,8206.9987
2014-08-04 13:25:00,70.98,70.99,70.94,70.94,10600.70671378092,49.0745,49.0814,49.0468,49.0468,10600.7067
2014-08-04 13:30:00,70.95,70.95,70.93,70.94,23823.09358258293,49.0537,49.0537,49.0399,49.0468,23823.0936
2014-08-04 13:35:00,70.93,70.95,70.93,70.95,15844.067023823094,49.0399,49.0537,49.0399,49.0537,15844.067
2014-08-04 13:40:00,70.94,70.95,70.92,70.93,7523.082183973555,49.0468,49.0537,49.033,49.0399,7523.0822
2014-08-04 13:45:00,70.92,70.97,70.89,70.97,19947.56639689958,49.033,49.0676,49.0123,49.0676,19947.5664
2014-08-04 13:50:00,70.98,70.98,70.96,70.97,11056.651088567194,49.0745,49.0745,49.0607,49.0676,11056.6511
2014-08-04 13:55:00,70.96,70.96,70.93,70.96,12538.470306622592,49.0607,49.0607,49.0399,49.0607,12538.4703
2014-08-04 14:00:00,70.96,70.97,70.95,70.96,15046.16436794711,49.0607,49.0676,49.0537,49.0607,15046.1644
2014-08-04 14:05:00,70.96,70.96,70.91,70.91,11968.539838139746,49.0607,49.0607,49.0261,49.0261,11968.5398
2014-08-04 14:10:00,70.92,71.0,70.91,71.0,15274.136555340248,49.033,49.0883,49.0261,49.0883,15274.1366
2014-08-04 14:15:00,70.99,71.03,70.99,71.03,11284.623275960334,49.0814,49.109,49.0814,49.109,11284.6233
2014-08-04 14:20:00,71.03,71.04,71.02,71.04,15730.080930126524,49.109,49.116,49.1021,49.116,15730.0809
2014-08-04 14:25:00,71.04,71.06,71.04,71.04,6839.165621794141,49.116,49.1298,49.116,49.116,6839.1656
2014-08-04 14:30:00,71.05,71.06,71.04,71.06,9802.804057904936,49.1229,49.1298,49.116,49.1298,9802.8041
2014-08-04 14:35:00,71.06,71.19,71.05,71.19,26786.73201869372,49.1298,49.2197,49.1229,49.2197,26786.732
2014-08-04 14:40:00,71.19,71.23,71.18,71.23,9460.84577681523,49.2197,49.2473,49.2128,49.2473,9460.8458
2014-08-04 14:45:00,71.23,71.26,71.22,71.25,14020.28952467799,49.2473,49.2681,49.2404,49.2612,14020.2895
2014-08-04 14:50:00,71.25,71.31,71.25,71.27,13336.372962498575,49.2612,49.3026,49.2612,49.275,13336.373
2014-08-04 14:55:00,71.28,71.3,71.25,71.27,18237.77499145104,49.2819,49.2957,49.2612,49.275,18237.775
2014-08-04 15:00:00,71.26,71.32,71.26,71.32,8206.998746152969,49.2681,49.3095,49.2681,49.3095,8206.9987
2014-08-04 15:05:00,71.32,71.32,71.27,71.27,13678.331243588282,49.3095,49.3095,49.275,49.275,13678.3312
2014-08-04 15:10:00,71.28,71.32,71.28,71.31,12196.512025532886,49.2819,49.3095,49.2819,49.3026,12196.512
2014-08-04 15:15:00,71.32,71.42,71.32,71.41,40123.10498119229,49.3095,49.3787,49.3095,49.3718,40123.105
2014-08-04 15:20:00,71.41,71.42,71.34,71.36,28040.57904935598,49.3718,49.3787,49.3234,49.3372,28040.579
2014-08-04 15:25:00,71.34,71.38,71.34,71.36,16641.969679699076,49.3234,49.351,49.3234,49.3372,16641.9697
2014-08-04 15:30:00,71.37,71.41,71.37,71.38,14818.192180553971,49.3441,49.3718,49.3441,49.351,14818.1922
2014-08-04 15:35:00,71.38,71.46,71.38,71.41,22797.218739313805,49.351,49.4063,49.351,49.3718,22797.2187
2014-08-04 15:40:00,71.41,71.46,71.41,71.44,29294.42608001824,49.3718,49.4063,49.3718,49.3925,29294.4261
2014-08-04 15:45:00,71.43,71.44,71.39,71.39,23253.16311410008,49.3856,49.3925,49.3579,49.3579,23253.1631
2014-08-04 15:50:00,71.39,71.39,71.29,71.34,80816.14043086744,49.3579,49.3579,49.2888,49.3234,80816.1404
2014-08-04 15:55:00,71.33,71.33,71.25,71.25,111934.34401003078,49.3165,49.3165,49.2612,49.2612,111934.344
2014-08-05 09:30:00,71.13,71.26,70.82,70.82,63148.29590789924,49.1782,49.2681,48.9639,48.9639,63148.2959
2014-08-05 09:35:00,70.9,71.0,70.9,70.96,13564.345149891711,49.0192,49.0883,49.0192,49.0607,13564.3451
2014-08-05 09:40:00,70.99,71.03,70.89,70.91,19719.59420950644,49.0814,49.109,49.0123,49.0261,19719.5942
2014-08-05 09:45:00,70.91,70.94,70.82,70.82,21657.35780234812,49.0261,49.0468,48.9639,48.9639,21657.3578
2014-08-05 09:50:00,70.81,70.81,70.72,70.75,12994.414681408867,48.9569,48.9569,48.8947,48.9155,12994.4147
2014-08-05 09:55:00,70.76,70.89,70.74,70.88,13336.372962498575,48.9224,49.0123,48.9085,49.0053,13336.373
2014-08-05 10:00:00,70.88,70.89,70.76,70.8,27128.690299783422,49.0053,49.0123,48.9224,48.95,27128.6903
2014-08-05 10:05:00,70.79,70.88,70.76,70.84,13108.400775105438,48.9431,49.0053,48.9224,48.9777,13108.4008
2014-08-05 10:10:00,70.85,70.96,70.84,70.89,36361.56388920552,48.9846,49.0607,48.9777,49.0123,36361.5639
2014-08-05 10:15:00,70.89,70.96,70.82,70.89,12538.470306622592,49.0123,49.0607,48.9639,49.0123,12538.4703
2014-08-05 10:20:00,70.89,71.01,70.89,71.01,12538.470306622592,49.0123,49.0952,49.0123,49.0952,12538.4703
2014-08-05 10:25:00,71.0,71.03,70.94,71.03,11626.58155705004,49.0883,49.109,49.0468,49.109,11626.5816
2014-08-05 10:30:00,71.03,71.17,71.02,71.1,22341.27436452753,49.109,49.2058,49.1021,49.1574,22341.2744
2014-08-05 10:35:00,71.11,71.12,71.04,71.08,10258.748432691213,49.1644,49.1713,49.116,49.1436,10258.7484
2014-08-05 10:40:00,71.08,71.11,71.02,71.02,10258.748432691213,49.1436,49.1644,49.1021,49.1021,10258.7484
2014-08-05 10:45:00,71.03,71.12,71.03,71.11,9232.87358942209,49.109,49.1713,49.109,49.1644,9232.8736
2014-08-05 10:50:00,71.11,71.11,71.0,71.02,6497.2073407044345,49.1644,49.1644,49.0883,49.1021,6497.2073
2014-08-05 10:55:00,71.01,71.05,70.93,70.95,16869.941867092213,49.0952,49.1229,49.0399,49.0537,16869.9419
2014-08-05 11:00:00,70.95,70.95,70.82,70.84,14704.206086857404,49.0537,49.0537,48.9639,48.9777,14704.2061
2014-08-05 11:05:00,70.85,70.89,70.82,70.82,7181.123902883848,48.9846,49.0123,48.9639,48.9639,7181.1239
2014-08-05 11:10:00,70.83,70.97,70.81,70.96,8662.943120939246,48.9708,49.0676,48.9569,49.0607,8662.9431
2014-08-05 11:15:00,70.99,71.05,70.99,71.04,7865.040465063263,49.0814,49.1229,49.0814,49.116,7865.0405
2014-08-05 11:20:00,71.05,71.11,71.04,71.06,24620.99623845891,49.1229,49.1644,49.116,49.1298,24620.9962
2014-08-05 11:25:00,71.07,71.08,71.03,71.06,10030.776245298071,49.1367,49.1436,49.109,49.1298,10030.7762
2014-08-05 11:30:00,71.04,71.09,71.03,71.03,13108.400775105438,49.116,49.1505,49.109,49.109,13108.4008
2014-08-05 11:35:00,71.03,71.05,71.01,71.03,6953.151715490711,49.109,49.1229,49.0952,49.109,6953.1517
2014-08-05 11:40:00,71.03,71.07,71.02,71.07,10258.748432691213,49.109,49.1367,49.1021,49.1367,10258.7484
2014-08-05 11:45:00,71.05,71.05,70.94,70.94,10372.73452638778,49.1229,49.1229,49.0468,49.0468,10372.7345
2014-08-05 11:50:00,70.94,70.96,70.93,70.96,11056.651088567194,49.0468,49.0607,49.0399,49.0607,11056.6511
2014-08-05 11:55:00,70.96,70.96,70.85,70.88,11398.609369656902,49.0607,49.0607,48.9846,49.0053,11398.6094
2014-08-05 12:00:00,70.9,70.92,70.85,70.85,10942.664994870624,49.0192,49.033,48.9846,48.9846,10942.665
2014-08-05 12:05:00,70.86,70.86,70.78,70.82,11284.623275960334,48.9915,48.9915,48.9362,48.9639,11284.6233
2014-08-05 12:10:00,70.82,70.86,70.82,70.83,12082.525931836317,48.9639,48.9915,48.9639,48.9708,12082.5259
2014-08-05 12:15:00,70.83,70.86,70.82,70.86,5015.388122649037,48.9708,48.9915,48.9639,48.9915,5015.3881
2014-08-05 12:20:00,70.88,70.88,70.74,70.74,11968.539838139746,49.0053,49.0053,48.9085,48.9085,11968.5398
2014-08-05 12:25:00,70.74,70.81,70.74,70.81,9574.831870511798,48.9085,48.9569,48.9085,48.9569,9574.8319
2014-08-05 12:30:00,70.81,70.81,70.78,70.78,7637.068277670124,48.9569,48.9569,48.9362,48.9362,7637.0683
2014-08-05 12:35:00,70.79,70.8,70.7,70.75,11056.651088567194,48.9431,48.95,48.8809,48.9155,11056.6511
2014-08-05 12:40:00,70.75,70.77,70.7,70.73,5927.276872221589,48.9155,48.9293,48.8809,48.9016,5927.2769
2014-08-05 12:45:00,70.74,70.8,70.73,70.77,6041.262965918158,48.9085,48.95,48.9016,48.9293,6041.263
2014-08-05 12:50:00,70.76,70.81,70.75,70.76,29522.398267411376,48.9224,48.9569,48.9155,48.9224,29522.3983
2014-08-05 12:55:00,70.82,70.82,70.77,70.82,7751.054371366693,48.9639,48.9639,48.9293,48.9639,7751.0544
2014-08-05 13:00:00,70.82,70.83,70.8,70.81,13564.345149891711,48.9639,48.9708,48.95,48.9569,13564.3451
2014-08-05 13:05:00,70.82,70.87,70.81,70.84,6041.262965918158,48.9639,48.9984,48.9569,48.9777,6041.263
2014-08-05 13:10:00,70.83,70.9,70.83,70.89,13792.317337284852,48.9708,49.0192,48.9708,49.0123,13792.3173
2014-08-05 13:15:00,70.89,70.92,70.86,70.91,23367.14920779665,49.0123,49.033,48.9915,49.0261,23367.1492
2014-08-05 13:20:00,70.92,70.95,70.89,70.91,10372.73452638778,49.033,49.0537,49.0123,49.0261,10372.7345
2014-08-05 13:25:00,70.92,70.97,70.91,70.91,10714.692807477488,49.033,49.0676,49.0261,49.0261,10714.6928
2014-08-05 13:30:00,70.92,70.94,70.87,70.88,8320.984839849538,49.033,49.0468,48.9984,49.0053,8320.9848
2014-08-05 13:35:00,70.87,70.89,70.59,70.59,17781.830616664767,48.9984,49.0123,48.8048,48.8048,17781.8306
2014-08-05 13:40:00,70.56,70.63,70.42,70.47,29408.41217371481,48.7841,48.8325,48.6873,48.7219,29408.4122
2014-08-05 13:45:00,70.46,70.57,70.46,70.5,7523.082183973555,48.715,48.791,48.715,48.7426,7523.0822
2014-08-05 13:50:00,70.49,70.52,70.43,70.48,8662.943120939246,48.7357,48.7564,48.6942,48.7288,8662.9431
2014-08-05 13:55:00,70.47,70.54,70.42,70.42,11740.567650746609,48.7219,48.7703,48.6873,48.6873,11740.5677
2014-08-05 14:00:00,70.4,70.45,70.37,70.41,18465.74717884418,48.6735,48.708,48.6527,48.6804,18465.7472
2014-08-05 14:05:00,70.43,70.46,70.32,70.32,32372.0506098256,48.6942,48.715,48.6182,48.6182,32372.0506
2014-08-05 14:10:00,70.33,70.46,70.33,70.46,15274.136555340248,48.6251,48.715,48.6251,48.715,15274.1366
2014-08-05 14:15:00,70.48,70.49,70.39,70.42,11056.651088567194,48.7288,48.7357,48.6666,48.6873,11056.6511
2014-08-05 14:20:00,70.42,70.51,70.42,70.46,9460.84577681523,48.6873,48.7495,48.6873,48.715,9460.8458
2014-08-05 14:25:00,70.46,70.51,70.4,70.5,10600.70671378092,48.715,48.7495,48.6735,48.7426,10600.7067
2014-08-05 14:30:00,70.52,70.6,70.51,70.53,36133.59170181238,48.7564,48.8118,48.7495,48.7634,36133.5917
2014-08-05 14:35:00,70.53,70.59,70.52,70.56,24165.05186367264,48.7634,48.8048,48.7564,48.7841,24165.0519
2014-08-05 14:40:00,70.56,70.61,70.53,70.54,11626.58155705004,48.7841,48.8187,48.7634,48.7703,11626.5816
2014-08-05 14:45:00,70.55,70.63,70.55,70.6,10600.70671378092,48.7772,48.8325,48.7772,48.8118,10600.7067
2014-08-05 14:50:00,70.61,70.61,70.53,70.56,12196.512025532886,48.8187,48.8187,48.7634,48.7841,12196.512
2014-08-05 14:55:00,70.58,70.61,70.53,70.54,14134.27561837456,48.7979,48.8187,48.7634,48.7703,14134.2756
2014-08-05 15:00:00,70.53,70.54,70.48,70.48,12424.484212926023,48.7634,48.7703,48.7288,48.7288,12424.4842
2014-08-05 15:05:00,70.47,70.53,70.45,70.47,30776.245298073634,48.7219,48.7634,48.708,48.7219,30776.2453
2014-08-05 15:10:00,70.49,70.54,70.44,70.46,29066.4538926251,48.7357,48.7703,48.7011,48.715,29066.4539
2014-08-05 15:15:00,70.46,70.54,70.44,70.53,21771.343896044684,48.715,48.7703,48.7011,48.7634,21771.3439
2014-08-05 15:20:00,70.53,70.58,70.5,70.55,17439.87233557506,48.7634,48.7979,48.7426,48.7772,17439.8723
2014-08-05 15:25:00,70.53,70.57,70.47,70.49,26102.815456514305,48.7634,48.791,48.7219,48.7357,26102.8155
2014-08-05 15:30:00,70.49,70.62,70.48,70.61,25646.87108172803,48.7357,48.8256,48.7288,48.8187,25646.8711
2014-08-05 15:35:00,70.61,70.68,70.61,70.62,27812.60686196284,48.8187,48.8671,48.8187,48.8256,27812.6069
2014-08-05 15:40:00,70.62,70.62,70.57,70.6,28496.52342414225,48.8256,48.8256,48.791,48.8118,28496.5234
2014-08-05 15:45:00,70.6,70.63,70.55,70.59,34309.81420266727,48.8118,48.8325,48.7772,48.8048,34309.8142
2014-08-05 15:50:00,70.59,70.63,70.57,70.59,37957.36920095748,48.8048,48.8325,48.791,48.8048,37957.3692
2014-08-05 15:55:00,70.59,70.66,70.57,70.61,89707.05573919982,48.8048,48.8532,48.791,48.8187,89707.0557
2014-08-06 09:30:00,70.63,70.63,70.39,70.41,44340.59044796535,48.8325,48.8325,48.6666,48.6804,44340.5904
2014-08-06 09:35:00,70.43,70.46,70.33,70.33,13906.30343098142,48.6942,48.715,48.6251,48.6251,13906.3034
2014-08-06 09:40:00,70.33,70.45,70.33,70.45,15730.080930126524,48.6251,48.708,48.6251,48.708,15730.0809
2014-08-06 09:45:00,70.45,70.55,70.45,70.47,23595.121395189788,48.708,48.7772,48.708,48.7219,23595.1214
2014-08-06 09:50:00,70.49,70.49,70.39,70.4,15616.094836429957,48.7357,48.7357,48.6666,48.6735,15616.0948
2014-08-06 09:55:00,70.4,70.42,70.31,70.35,16983.927960788784,48.6735,48.6873,48.6113,48.6389,16983.928
2014-08-06 10:00:00,70.36,70.49,70.36,70.48,8776.929214635815,48.6458,48.7357,48.6458,48.7288,8776.9292
2014-08-06 10:05:00,70.47,70.53,70.45,70.49,20859.45514647213,48.7219,48.7634,48.708,48.7357,20859.4551
2014-08-06 10:10:00,70.48,70.51,70.43,70.46,14932.178274250542,48.7288,48.7495,48.6942,48.715,14932.1783
2014-08-06 10:15:00,70.45,70.49,70.4,70.43,11284.623275960334,48.708,48.7357,48.6735,48.6942,11284.6233
2014-08-06 10:20:00,70.46,70.49,70.4,70.46,24848.968425852046,48.715,48.7357,48.6735,48.715,24848.9684
2014-08-06 10:25:00,70.46,70.52,70.46,70.49,23139.17702040352,48.715,48.7564,48.715,48.7357,23139.177
2014-08-06 10:30:00,70.52,70.58,70.47,70.5,29180.439986321668,48.7564,48.7979,48.7219,48.7426,29180.44
2014-08-06 10:35:00,70.49,70.53,70.47,70.53,13336.372962498575,48.7357,48.7634,48.7219,48.7634,13336.373
2014-08-06 10:40:00,70.53,70.53,70.45,70.49,6497.2073407044345,48.7634,48.7634,48.708,48.7357,6497.2073
2014-08-06 10:45:00,70.5,70.54,70.48,70.52,4901.402028952468,48.7426,48.7703,48.7288,48.7564,4901.402
2014-08-06 10:50:00,70.51,70.63,70.51,70.63,15616.094836429957,48.7495,48.8325,48.7495,48.8325,15616.0948
2014-08-06 10:55:00,70.65,70.72,70.61,70.7,11398.609369656902,48.8463,48.8947,48.8187,48.8809,11398.6094
2014-08-06 11:00:00,70.73,70.73,70.66,70.68,8776.929214635815,48.9016,48.9016,48.8532,48.8671,8776.9292
2014-08-06 11:05:00,70.68,70.75,70.64,70.64,10828.678901174057,48.8671,48.9155,48.8394,48.8394,10828.6789
2014-08-06 11:10:00,70.66,70.67,70.57,70.58,6611.193434401003,48.8532,48.8601,48.791,48.7979,6611.1934
2014-08-06 11:15:00,70.6,70.6,70.54,70.59,8320.984839849538,48.8118,48.8118,48.7703,48.8048,8320.9848
2014-08-06 11:20:00,70.59,70.6,70.56,70.6,6383.221247007865,48.8048,48.8118,48.7841,48.8118,6383.2212
2014-08-06 11:25:00,70.59,70.61,70.51,70.51,11398.609369656902,48.8048,48.8187,48.7495,48.7495,11398.6094
2014-08-06 11:30:00,70.52,70.57,70.5,70.54,16186.0253049128,48.7564,48.791,48.7426,48.7703,16186.0253
2014-08-06 11:35:00,70.55,70.61,70.53,70.53,2963.6384361107944,48.7772,48.8187,48.7634,48.7634,2963.6384
2014-08-06 11:40:00,70.55,70.66,70.55,70.66,7523.082183973555,48.7772,48.8532,48.7772,48.8532,7523.0822
2014-08-06 11:45:00,70.67,70.71,70.64,70.66,7751.054371366693,48.8601,48.8878,48.8394,48.8532,7751.0544
2014-08-06 11:50:00,70.65,70.72,70.64,70.66,4901.402028952468,48.8463,48.8947,48.8394,48.8532,4901.402
2014-08-06 11:55:00,70.66,70.7,70.66,70.7,2279.7218739313803,48.8532,48.8809,48.8532,48.8809,2279.7219
2014-08-06 12:00:00,70.71,70.75,70.71,70.75,4331.471560469623,48.8878,48.9155,48.8878,48.9155,4331.4716
2014-08-06 12:05:00,70.76,70.77,70.7,70.7,12652.45640031916,48.9224,48.9293,48.8809,48.8809,12652.4564
2014-08-06 12:10:00,70.7,70.71,70.67,70.68,3875.5271856833465,48.8809,48.8878,48.8601,48.8671,3875.5272
2014-08-06 12:15:00,70.68,70.68,70.55,70.59,6953.151715490711,48.8671,48.8671,48.7772,48.8048,6953.1517
2014-08-06 12:20:00,70.57,70.65,70.54,70.64,9574.831870511798,48.791,48.8463,48.7703,48.8394,9574.8319
2014-08-06 12:25:00,70.63,70.63,70.55,70.56,3647.554998290209,48.8325,48.8325,48.7772,48.7841,3647.555
2014-08-06 12:30:00,70.58,70.68,70.56,70.66,6725.179528097572,48.7979,48.8671,48.7841,48.8532,6725.1795
2014-08-06 12:35:00,70.68,70.73,70.66,70.71,5699.304684828451,48.8671,48.9016,48.8532,48.8878,5699.3047
2014-08-06 12:40:00,70.71,70.75,70.69,70.72,5585.318591131882,48.8878,48.9155,48.874,48.8947,5585.3186
2014-08-06 12:45:00,70.71,70.71,70.63,70.64,6155.249059614727,48.8878,48.8878,48.8325,48.8394,6155.2491
2014-08-06 12:50:00,70.64,70.65,70.6,70.61,3305.5967172005016,48.8394,48.8463,48.8118,48.8187,3305.5967
2014-08-06 12:55:00,70.6,70.62,70.53,70.56,7067.137809187279,48.8118,48.8256,48.7634,48.7841,7067.1378
2014-08-06 13:00:00,70.58,70.61,70.51,70.52,9916.790151601504,48.7979,48.8187,48.7495,48.7564,9916.7902
2014-08-06 13:05:00,70.51,70.54,70.5,70.53,3191.6106235039324,48.7495,48.7703,48.7426,48.7634,3191.6106
2014-08-06 13:10:00,70.53,70.57,70.53,70.57,4787.415935255899,48.7634,48.791,48.7634,48.791,4787.4159
2014-08-06 13:15:00,70.56,70.61,70.56,70.59,6839.165621794141,48.7841,48.8187,48.7841,48.8048,6839.1656
2014-08-06 13:20:00,70.6,70.6,70.56,70.58,3305.5967172005016,48.8118,48.8118,48.7841,48.7979,3305.5967
2014-08-06 13:25:00,70.58,70.58,70.52,70.52,5471.332497435313,48.7979,48.7979,48.7564,48.7564,5471.3325
2014-08-06 13:30:00,70.52,70.53,70.47,70.52,6725.179528097572,48.7564,48.7634,48.7219,48.7564,6725.1795
2014-08-06 13:35:00,70.53,70.59,70.53,70.59,2849.6523424142256,48.7634,48.8048,48.7634,48.8048,2849.6523
2014-08-06 13:40:00,70.59,70.59,70.55,70.56,3191.6106235039324,48.8048,48.8048,48.7772,48.7841,3191.6106
2014-08-06 13:45:00,70.56,70.56,70.46,70.46,4217.485466773053,48.7841,48.7841,48.715,48.715,4217.4855
2014-08-06 13:50:00,70.46,70.48,70.4,70.41,12652.45640031916,48.715,48.7288,48.6735,48.6804,12652.4564
2014-08-06 13:55:00,70.4,70.46,70.4,70.42,5585.318591131882,48.6735,48.715,48.6735,48.6873,5585.3186
2014-08-06 14:00:00,70.41,70.46,70.38,70.46,5129.374216345606,48.6804,48.715,48.6596,48.715,5129.3742
2014-08-06 14:05:00,70.45,70.51,70.45,70.48,5585.318591131882,48.708,48.7495,48.708,48.7288,5585.3186
2014-08-06 14:10:00,70.47,70.48,70.45,70.48,3761.5410919867777,48.7219,48.7288,48.708,48.7288,3761.5411
2014-08-06 14:15:00,70.48,70.53,70.48,70.49,5129.374216345606,48.7288,48.7634,48.7288,48.7357,5129.3742
2014-08-06 14:20:00,70.51,70.52,70.49,70.49,3647.554998290209,48.7495,48.7564,48.7357,48.7357,3647.555
2014-08-06 14:25:00,70.5,70.53,70.5,70.5,4217.485466773053,48.7426,48.7634,48.7426,48.7426,4217.4855
2014-08-06 14:30:00,70.51,70.51,70.46,70.46,6953.151715490711,48.7495,48.7495,48.715,48.715,6953.1517
2014-08-06 14:35:00,70.45,70.51,70.42,70.51,7067.137809187279,48.708,48.7495,48.6873,48.7495,7067.1378
2014-08-06 14:40:00,70.52,70.6,70.49,70.6,8548.957027242677,48.7564,48.8118,48.7357,48.8118,8548.957
2014-08-06 14:45:00,70.58,70.58,70.53,70.53,5471.332497435313,48.7979,48.7979,48.7634,48.7634,5471.3325
2014-08-06 14:50:00,70.54,70.58,70.53,70.55,7295.109996580417,48.7703,48.7979,48.7634,48.7772,7295.11
2014-08-06 14:55:00,70.56,70.56,70.48,70.48,9232.87358942209,48.7841,48.7841,48.7288,48.7288,9232.8736
2014-08-06 15:00:00,70.48,70.55,70.47,70.53,12538.470306622592,48.7288,48.7772,48.7219,48.7634,12538.4703
2014-08-06 15:05:00,70.53,70.54,70.48,70.49,10144.762338994642,48.7634,48.7703,48.7288,48.7357,10144.7623
2014-08-06 15:10:00,70.48,70.52,70.44,70.52,25418.89889433489,48.7288,48.7564,48.7011,48.7564,25418.8989
2014-08-06 15:15:00,70.5,70.58,70.5,70.56,32714.00889091531,48.7426,48.7979,48.7426,48.7841,32714.0089
2014-08-06 15:20:00,70.55,70.56,70.51,70.51,6269.235153311296,48.7772,48.7841,48.7495,48.7495,6269.2352
2014-08-06 15:25:00,70.52,70.55,70.52,70.52,37159.4665450815,48.7564,48.7772,48.7564,48.7564,37159.4665
2014-08-06 15:30:00,70.52,70.53,70.47,70.47,16983.927960788784,48.7564,48.7634,48.7219,48.7219,16983.928
2014-08-06 15:35:00,70.48,70.55,70.48,70.54,11056.651088567194,48.7288,48.7772,48.7288,48.7703,11056.6511
2014-08-06 15:40:00,70.54,70.56,70.53,70.55,10030.776245298071,48.7703,48.7841,48.7634,48.7772,10030.7762
2014-08-06 15:45:00,70.55,70.57,70.51,70.52,12766.44249401573,48.7772,48.791,48.7495,48.7564,12766.4425
2014-08-06 15:50:00,70.52,70.59,70.52,70.53,32714.00889091531,48.7564,48.8048,48.7564,48.7634,32714.0089
2014-08-06 15:55:00,70.53,70.56,70.48,70.51,42858.77122990995,48.7634,48.7841,48.7288,48.7495,42858.7712
2014-08-07 09:30:00,70.78,71.03,70.72,70.85,45708.42357232418,48.9362,49.109,48.8947,48.9846,45708.4236
2014-08-07 09:35:00,70.89,70.99,70.88,70.95,44568.56263535849,49.0123,49.0814,49.0053,49.0537,44568.5626
2014-08-07 09:40:00,70.96,71.01,70.89,70.95,34081.84201527414,49.0607,49.0952,49.0123,49.0537,34081.842
2014-08-07 09:45:00,70.94,70.94,70.85,70.85,15274.136555340248,49.0468,49.0468,48.9846,48.9846,15274.1366
2014-08-07 09:50:00,70.83,70.86,70.8,70.84,10030.776245298071,48.9708,48.9915,48.95,48.9777,10030.7762
2014-08-07 09:55:00,70.84,70.86,70.76,70.78,10828.678901174057,48.9777,48.9915,48.9224,48.9362,10828.6789
2014-08-07 10:00:00,70.79,70.82,70.66,70.71,7865.040465063263,48.9431,48.9639,48.8532,48.8878,7865.0405
2014-08-07 10:05:00,70.72,70.76,70.68,70.74,6611.193434401003,48.8947,48.9224,48.8671,48.9085,6611.1934
2014-08-07 10:10:00,70.73,70.75,70.66,70.71,14818.192180553971,48.9016,48.9155,48.8532,48.8878,14818.1922
2014-08-07 10:15:00,70.7,70.7,70.57,70.6,7523.082183973555,48.8809,48.8809,48.791,48.8118,7523.0822
2014-08-07 10:20:00,70.61,70.64,70.57,70.58,9802.804057904936,48.8187,48.8394,48.791,48.7979,9802.8041
2014-08-07 10:25:00,70.58,70.65,70.56,70.58,11512.595463353471,48.7979,48.8463,48.7841,48.7979,11512.5955
2014-08-07 10:30:00,70.59,70.61,70.54,70.61,6725.179528097572,48.8048,48.8187,48.7703,48.8187,6725.1795
2014-08-07 10:35:00,70.61,70.68,70.61,70.68,5927.276872221589,48.8187,48.8671,48.8187,48.8671,5927.2769
2014-08-07 10:40:00,70.68,70.68,70.53,70.54,10258.748432691213,48.8671,48.8671,48.7634,48.7703,10258.7484
2014-08-07 10:45:00,70.53,70.6,70.46,70.46,11626.58155705004,48.7634,48.8118,48.715,48.715,11626.5816
2014-08-07 10:50:00,70.47,70.47,70.31,70.41,20517.496865382425,48.7219,48.7219,48.6113,48.6804,20517.4969
2014-08-07 10:55:00,70.41,70.43,70.39,70.4,9688.817964208369,48.6804,48.6942,48.6666,48.6735,9688.818
2014-08-07 11:00:00,70.39,70.39,70.29,70.3,7979.026558759831,48.6666,48.6666,48.5974,48.6043,7979.0266
2014-08-07 11:05:00,70.29,70.32,70.21,70.31,34993.73076484669,48.5974,48.6182,48.5421,48.6113,34993.7308
2014-08-07 11:10:00,70.32,70.36,70.24,70.24,9232.87358942209,48.6182,48.6458,48.5629,48.5629,9232.8736
2014-08-07 11:15:00,70.25,70.39,70.23,70.38,18693.71936623732,48.5698,48.6666,48.5559,48.6596,18693.7194
2014-08-07 11:20:00,70.38,70.43,70.38,70.43,10828.678901174057,48.6596,48.6942,48.6596,48.6942,10828.6789
2014-08-07 11:25:00,70.43,70.48,70.41,70.45,25532.88498803146,48.6942,48.7288,48.6804,48.708,25532.885
2014-08-07 11:30:00,70.45,70.5,70.38,70.4,23367.14920779665,48.708,48.7426,48.6596,48.6735,23367.1492
2014-08-07 11:35:00,70.4,70.44,70.37,70.37,3761.5410919867777,48.6735,48.7011,48.6527,48.6527,3761.5411
2014-08-07 11:40:00,70.36,70.36,70.3,70.32,4787.415935255899,48.6458,48.6458,48.6043,48.6182,4787.4159
2014-08-07 11:45:00,70.32,70.32,70.23,70.29,27014.70420608686,48.6182,48.6182,48.5559,48.5974,27014.7042
2014-08-07 11:50:00,70.31,70.34,70.23,70.23,5813.29077852502,48.6113,48.632,48.5559,48.5559,5813.2908
2014-08-07 11:55:00,70.25,70.27,70.19,70.27,7751.054371366693,48.5698,48.5836,48.5283,48.5836,7751.0544
2014-08-07 12:00:00,70.29,70.31,70.23,70.3,5699.304684828451,48.5974,48.6113,48.5559,48.6043,5699.3047
2014-08-07 12:05:00,70.32,70.32,70.27,70.3,6725.179528097572,48.6182,48.6182,48.5836,48.6043,6725.1795
2014-08-07 12:10:00,70.31,70.32,70.21,70.23,12880.428587712298,48.6113,48.6182,48.5421,48.5559,12880.4286
2014-08-07 12:15:00,70.23,70.23,70.15,70.16,22113.30217713439,48.5559,48.5559,48.5006,48.5075,22113.3022
2014-08-07 12:20:00,70.17,70.23,70.15,70.23,5471.332497435313,48.5145,48.5559,48.5006,48.5559,5471.3325
2014-08-07 12:25:00,70.24,70.27,70.23,70.24,5357.346403738744,48.5629,48.5836,48.5559,48.5629,5357.3464
2014-08-07 12:30:00,70.23,70.23,70.16,70.18,4901.402028952468,48.5559,48.5559,48.5075,48.5214,4901.402
2014-08-07 12:35:00,70.18,70.18,70.07,70.14,13450.359056195144,48.5214,48.5214,48.4453,48.4937,13450.3591
2014-08-07 12:40:00,70.14,70.18,70.13,70.18,5243.360310042175,48.4937,48.5214,48.4868,48.5214,5243.3603
2014-08-07 12:45:00,70.2,70.22,70.17,70.22,5357.346403738744,48.5352,48.549,48.5145,48.549,5357.3464
2014-08-07 12:50:00,70.22,70.22,70.15,70.22,4559.443747862761,48.549,48.549,48.5006,48.549,4559.4437
2014-08-07 12:55:00,70.23,70.23,70.19,70.2,6497.2073407044345,48.5559,48.5559,48.5283,48.5352,6497.2073
2014-08-07 13:00:00,70.21,70.28,70.21,70.27,3647.554998290209,48.5421,48.5905,48.5421,48.5836,3647.555
2014-08-07 13:05:00,70.28,70.31,70.26,70.3,7979.026558759831,48.5905,48.6113,48.5767,48.6043,7979.0266
2014-08-07 13:10:00,70.32,70.32,70.26,70.26,4217.485466773053,48.6182,48.6182,48.5767,48.5767,4217.4855
2014-08-07 13:15:00,70.25,70.32,70.25,70.3,5129.374216345606,48.5698,48.6182,48.5698,48.6043,5129.3742
2014-08-07 13:20:00,70.3,70.3,70.26,70.29,4901.402028952468,48.6043,48.6043,48.5767,48.5974,4901.402
2014-08-07 13:25:00,70.3,70.39,70.3,70.36,5357.346403738744,48.6043,48.6666,48.6043,48.6458,5357.3464
2014-08-07 13:30:00,70.35,70.41,70.35,70.39,17667.844522968197,48.6389,48.6804,48.6389,48.6666,17667.8445
2014-08-07 13:35:00,70.39,70.43,70.38,70.43,7865.040465063263,48.6666,48.6942,48.6596,48.6942,7865.0405
2014-08-07 13:40:00,70.45,70.49,70.43,70.45,10486.72062008435,48.708,48.7357,48.6942,48.708,10486.7206
2014-08-07 13:45:00,70.44,70.45,70.38,70.38,9346.85968311866,48.7011,48.708,48.6596,48.6596,9346.8597
2014-08-07 13:50:00,70.38,70.38,70.33,70.35,7865.040465063263,48.6596,48.6596,48.6251,48.6389,7865.0405
2014-08-07 13:55:00,70.35,70.4,70.33,70.4,3875.5271856833465,48.6389,48.6735,48.6251,48.6735,3875.5272
2014-08-07 14:00:00,70.39,70.39,70.32,70.32,11398.609369656902,48.6666,48.6666,48.6182,48.6182,11398.6094
2014-08-07 14:05:00,70.33,70.39,70.33,70.38,9346.85968311866,48.6251,48.6666,48.6251,48.6596,9346.8597
2014-08-07 14:10:00,70.37,70.38,70.33,70.34,8776.929214635815,48.6527,48.6596,48.6251,48.632,8776.9292
2014-08-07 14:15:00,70.35,70.36,70.27,70.31,7523.082183973555,48.6389,48.6458,48.5836,48.6113,7523.0822
2014-08-07 14:20:00,70.31,70.33,70.29,70.33,5927.276872221589,48.6113,48.6251,48.5974,48.6251,5927.2769
2014-08-07 14:25:00,70.32,70.32,70.29,70.32,7751.054371366693,48.6182,48.6182,48.5974,48.6182,7751.0544
2014-08-07 14:30:00,70.31,70.32,70.26,70.26,14362.247805767696,48.6113,48.6182,48.5767,48.5767,14362.2478
2014-08-07 14:35:00,70.25,70.28,70.25,70.26,7523.082183973555,48.5698,48.5905,48.5698,48.5767,7523.0822
2014-08-07 14:40:00,70.25,70.32,70.25,70.29,8206.998746152969,48.5698,48.6182,48.5698,48.5974,8206.9987
2014-08-07 14:45:00,70.29,70.35,70.26,70.29,7637.068277670124,48.5974,48.6389,48.5767,48.5974,7637.0683
2014-08-07 14:50:00,70.28,70.34,70.28,70.31,31916.10623503933,48.5905,48.632,48.5905,48.6113,31916.1062
2014-08-07 14:55:00,70.31,70.31,70.23,70.24,13108.400775105438,48.6113,48.6113,48.5559,48.5629,13108.4008
2014-08-07 15:00:00,70.23,70.27,70.21,70.21,15388.122649036815,48.5559,48.5836,48.5421,48.5421,15388.1226
2014-08-07 15:05:00,70.21,70.25,70.11,70.15,27128.690299783422,48.5421,48.5698,48.473,48.5006,27128.6903
2014-08-07 15:10:00,70.15,70.2,70.14,70.14,12310.498119229454,48.5006,48.5352,48.4937,48.4937,12310.4981
2014-08-07 15:15:00,70.12,70.15,70.09,70.15,18465.74717884418,48.4799,48.5006,48.4591,48.5006,18465.7472
2014-08-07 15:20:00,70.14,70.14,70.02,70.04,18465.74717884418,48.4937,48.4937,48.4107,48.4246,18465.7472
2014-08-07 15:25:00,70.04,70.15,70.04,70.14,17895.816710361338,48.4246,48.5006,48.4246,48.4937,17895.8167
2014-08-07 15:30:00,70.12,70.15,70.1,70.11,11740.567650746609,48.4799,48.5006,48.4661,48.473,11740.5677
2014-08-07 15:35:00,70.11,70.18,70.08,70.18,26444.773737604013,48.473,48.5214,48.4522,48.5214,26444.7737
2014-08-07 15:40:00,70.18,70.18,70.13,70.17,33511.91154679129,48.5214,48.5214,48.4868,48.5145,33511.9115
2014-08-07 15:45:00,70.17,70.18,70.13,70.15,20175.53858429272,48.5145,48.5214,48.4868,48.5006,20175.5386
2014-08-07 15:50:00,70.16,70.24,70.16,70.23,39553.17451270945,48.5075,48.5629,48.5075,48.5559,39553.1745
2014-08-07 15:55:00,70.24,70.29,70.22,70.25,77168.58543257722,48.5629,48.5974,48.549,48.5698,77168.5854
2014-08-08 09:30:00,70.36,70.67,70.36,70.48,48672.06200843497,48.6458,48.8601,48.6458,48.7288,48672.062
2014-08-08 09:35:00,70.43,70.53,70.36,70.46,17439.87233557506,48.6942,48.7634,48.6458,48.715,17439.8723
2014-08-08 09:40:00,70.48,70.55,70.42,70.5,12310.498119229454,48.7288,48.7772,48.6873,48.7426,12310.4981
2014-08-08 09:45:00,70.51,70.57,70.48,70.57,5927.276872221589,48.7495,48.791,48.7288,48.791,5927.2769
2014-08-08 09:50:00,70.57,70.61,70.54,70.58,7067.137809187279,48.791,48.8187,48.7703,48.7979,7067.1378
2014-08-08 09:55:00,70.61,70.69,70.58,70.59,14476.233899464263,48.8187,48.874,48.7979,48.8048,14476.2339
2014-08-08 10:00:00,70.62,70.66,70.53,70.63,15160.15046164368,48.8256,48.8532,48.7634,48.8325,15160.1505
2014-08-08 10:05:00,70.67,70.72,70.61,70.63,19491.6220221133,48.8601,48.8947,48.8187,48.8325,19491.622
2014-08-08 10:10:00,70.67,70.7,70.61,70.61,7409.096090276987,48.8601,48.8809,48.8187,48.8187,7409.0961
2014-08-08 10:15:00,70.61,70.68,70.59,70.63,13564.345149891711,48.8187,48.8671,48.8048,48.8325,13564.3451
2014-08-08 10:20:00,70.62,70.67,70.54,70.62,9802.804057904936,48.8256,48.8601,48.7703,48.8256,9802.8041
2014-08-08 10:25:00,70.62,70.62,70.47,70.5,9460.84577681523,48.8256,48.8256,48.7219,48.7426,9460.8458
2014-08-08 10:30:00,70.5,70.55,70.47,70.53,7409.096090276987,48.7426,48.7772,48.7219,48.7634,7409.0961
2014-08-08 10:35:00,70.53,70.64,70.52,70.63,7523.082183973555,48.7634,48.8394,48.7564,48.8325,7523.0822
2014-08-08 10:40:00,70.63,70.77,70.63,70.73,14476.233899464263,48.8325,48.9293,48.8325,48.9016,14476.2339
2014-08-08 10:45:00,70.73,70.83,70.73,70.79,11056.651088567194,48.9016,48.9708,48.9016,48.9431,11056.6511
2014-08-08 10:50:00,70.8,70.82,70.78,70.8,9802.804057904936,48.95,48.9639,48.9362,48.95,9802.8041
2014-08-08 10:55:00,70.79,70.86,70.77,70.82,10144.762338994642,48.9431,48.9915,48.9293,48.9639,10144.7623
2014-08-08 11:00:00,70.81,70.82,70.76,70.82,12196.512025532886,48.9569,48.9639,48.9224,48.9639,12196.512
2014-08-08 11:05:00,70.82,70.87,70.82,70.82,9346.85968311866,48.9639,48.9984,48.9639,48.9639,9346.8597
2014-08-08 11:10:00,70.83,70.87,70.82,70.83,10600.70671378092,48.9708,48.9984,48.9639,48.9708,10600.7067
2014-08-08 11:15:00,70.81,70.92,70.8,70.92,5357.346403738744,48.9569,49.033,48.95,49.033,5357.3464
2014-08-08 11:20:00,70.91,70.91,70.81,70.83,7067.137809187279,49.0261,49.0261,48.9569,48.9708,7067.1378
2014-08-08 11:25:00,70.83,70.85,70.78,70.79,15844.067023823094,48.9708,48.9846,48.9362,48.9431,15844.067
2014-08-08 11:30:00,70.79,70.8,70.76,70.77,44682.54872905506,48.9431,48.95,48.9224,48.9293,44682.5487
2014-08-08 11:35:00,70.78,70.79,70.75,70.75,6497.2073407044345,48.9362,48.9431,48.9155,48.9155,6497.2073
2014-08-08 11:40:00,70.76,70.79,70.73,70.76,10144.762338994642,48.9224,48.9431,48.9016,48.9224,10144.7623
2014-08-08 11:45:00,70.76,70.79,70.74,70.75,5699.304684828451,48.9224,48.9431,48.9085,48.9155,5699.3047
2014-08-08 11:50:00,70.75,70.77,70.74,70.75,4217.485466773053,48.9155,48.9293,48.9085,48.9155,4217.4855
2014-08-08 11:55:00,70.75,70.88,70.75,70.87,7523.082183973555,48.9155,49.0053,48.9155,48.9984,7523.0822
2014-08-08 12:00:00,70.86,70.87,70.85,70.87,2849.6523424142256,48.9915,48.9984,48.9846,48.9984,2849.6523
2014-08-08 12:05:00,70.85,70.88,70.79,70.8,7409.096090276987,48.9846,49.0053,48.9431,48.95,7409.0961
2014-08-08 12:10:00,70.79,70.79,70.76,70.77,4217.485466773053,48.9431,48.9431,48.9224,48.9293,4217.4855
2014-08-08 12:15:00,70.76,70.76,70.71,70.75,6269.235153311296,48.9224,48.9224,48.8878,48.9155,6269.2352
2014-08-08 12:20:00,70.74,70.78,70.73,70.73,16186.0253049128,48.9085,48.9362,48.9016,48.9016,16186.0253
2014-08-08 12:25:00,70.72,70.72,70.68,70.71,5243.360310042175,48.8947,48.8947,48.8671,48.8878,5243.3603
2014-08-08 12:30:00,70.71,70.71,70.63,70.63,5357.346403738744,48.8878,48.8878,48.8325,48.8325,5357.3464
2014-08-08 12:35:00,70.64,70.65,70.59,70.61,6497.2073407044345,48.8394,48.8463,48.8048,48.8187,6497.2073
2014-08-08 12:40:00,70.62,70.64,70.62,70.63,1937.7635928416728,48.8256,48.8394,48.8256,48.8325,1937.7636
2014-08-08 12:45:00,70.62,70.62,70.6,70.61,7295.109996580417,48.8256,48.8256,48.8118,48.8187,7295.11
2014-08-08 12:50:00,70.62,70.68,70.61,70.65,5357.346403738744,48.8256,48.8671,48.8187,48.8463,5357.3464
2014-08-08 12:55:00,70.63,70.63,70.6,70.6,3077.624529807364,48.8325,48.8325,48.8118,48.8118,3077.6245
2014-08-08 13:00:00,70.6,70.7,70.59,70.7,9688.817964208369,48.8118,48.8809,48.8048,48.8809,9688.818
2014-08-08 13:05:00,70.7,70.77,70.7,70.77,12880.428587712298,48.8809,48.9293,48.8809,48.9293,12880.4286
2014-08-08 13:10:00,70.77,70.83,70.75,70.82,12538.470306622592,48.9293,48.9708,48.9155,48.9639,12538.4703
2014-08-08 13:15:00,70.84,70.97,70.83,70.97,19377.635928416734,48.9777,49.0676,48.9708,49.0676,19377.6359
2014-08-08 13:20:00,70.98,71.06,70.98,71.04,18921.69155363046,49.0745,49.1298,49.0745,49.116,18921.6916
2014-08-08 13:25:00,71.04,71.15,71.03,71.12,30206.31482959079,49.116,49.192,49.109,49.1713,30206.3148
2014-08-08 13:30:00,71.13,71.15,71.09,71.12,12310.498119229454,49.1782,49.192,49.1505,49.1713,12310.4981
2014-08-08 13:35:00,71.13,71.17,71.13,71.17,12424.484212926023,49.1782,49.2058,49.1782,49.2058,12424.4842
2014-08-08 13:40:00,71.17,71.22,71.17,71.18,15730.080930126524,49.2058,49.2404,49.2058,49.2128,15730.0809
2014-08-08 13:45:00,71.2,71.25,71.18,71.25,13906.30343098142,49.2266,49.2612,49.2128,49.2612,13906.3034
2014-08-08 13:50:00,71.25,71.27,71.23,71.23,14476.233899464263,49.2612,49.275,49.2473,49.2473,14476.2339
2014-08-08 13:55:00,71.22,71.28,71.22,71.28,19833.58030320301,49.2404,49.2819,49.2404,49.2819,19833.5803
2014-08-08 14:00:00,71.27,71.28,71.22,71.25,11398.609369656902,49.275,49.2819,49.2404,49.2612,11398.6094
2014-08-08 14:05:00,71.24,71.29,71.19,71.21,12082.525931836317,49.2542,49.2888,49.2197,49.2335,12082.5259
2014-08-08 14:10:00,71.2,71.21,71.13,71.15,12994.414681408867,49.2266,49.2335,49.1782,49.192,12994.4147
2014-08-08 14:15:00,71.15,71.15,71.13,71.14,7067.137809187279,49.192,49.192,49.1782,49.1851,7067.1378
2014-08-08 14:20:00,71.14,71.14,71.11,71.13,10828.678901174057,49.1851,49.1851,49.1644,49.1782,10828.6789
2014-08-08 14:25:00,71.14,71.2,71.14,71.19,10258.748432691213,49.1851,49.2266,49.1851,49.2197,10258.7484
2014-08-08 14:30:00,71.19,71.25,71.17,71.19,11626.58155705004,49.2197,49.2612,49.2058,49.2197,11626.5816
2014-08-08 14:35:00,71.18,71.19,71.16,71.18,6611.193434401003,49.2128,49.2197,49.1989,49.2128,6611.1934
2014-08-08 14:40:00,71.19,71.2,71.12,71.16,23937.079676279493,49.2197,49.2266,49.1713,49.1989,23937.0797
2014-08-08 14:45:00,71.17,71.22,71.17,71.19,5357.346403738744,49.2058,49.2404,49.2058,49.2197,5357.3464
2014-08-08 14:50:00,71.18,71.19,71.15,71.15,4217.485466773053,49.2128,49.2197,49.192,49.192,4217.4855
2014-08-08 14:55:00,71.15,71.15,71.09,71.11,13450.359056195144,49.192,49.192,49.1505,49.1644,13450.3591
2014-08-08 15:00:00,71.1,71.11,71.07,71.08,9688.817964208369,49.1574,49.1644,49.1367,49.1436,9688.818
2014-08-08 15:05:00,71.09,71.11,71.09,71.11,6839.165621794141,49.1505,49.1644,49.1505,49.1644,6839.1656
2014-08-08 15:10:00,71.1,71.13,71.08,71.11,8890.915308332384,49.1574,49.1782,49.1436,49.1644,8890.9153
2014-08-08 15:15:00,71.11,71.13,71.11,71.11,7295.109996580417,49.1644,49.1782,49.1644,49.1644,7295.11
2014-08-08 15:20:00,71.11,71.18,71.11,71.18,11512.595463353471,49.1644,49.2128,49.1644,49.2128,11512.5955
2014-08-08 15:25:00,71.18,71.29,71.17,71.29,23709.107488886355,49.2128,49.2888,49.2058,49.2888,23709.1075
2014-08-08 15:30:00,71.29,71.31,71.26,71.26,14590.219993160834,49.2888,49.3026,49.2681,49.2681,14590.22
2014-08-08 15:35:00,71.26,71.27,71.21,71.24,20631.482959078992,49.2681,49.275,49.2335,49.2542,20631.483
2014-08-08 15:40:00,71.23,71.25,71.2,71.24,21543.371708651543,49.2473,49.2612,49.2266,49.2542,21543.3717
2014-08-08 15:45:00,71.25,71.25,71.19,71.21,25304.91280063832,49.2612,49.2612,49.2197,49.2335,25304.9128
2014-08-08 15:50:00,71.22,71.27,71.22,71.23,47760.17325886242,49.2404,49.275,49.2404,49.2473,47760.1733
2014-08-08 15:55:00,71.24,71.25,71.16,71.16,81158.09871195714,49.2542,49.2612,49.1989,49.1989,81158.0987
2014-08-11 09:30:00,71.25,71.41,71.2,71.33,56195.14419240853,49.2612,49.3718,49.2266,49.3165,56195.1442
2014-08-11 09:35:00,71.3,71.41,71.28,71.39,14134.27561837456,49.2957,49.3718,49.2819,49.3579,14134.2756
2014-08-11 09:40:00,71.4,71.4,71.32,71.38,10828.678901174057,49.3649,49.3649,49.3095,49.351,10828.6789
2014-08-11 09:45:00,71.4,71.46,71.37,71.45,37843.38310726092,49.3649,49.4063,49.3441,49.3994,37843.3831
2014-08-11 09:50:00,71.46,71.46,71.34,71.42,23025.190926706942,49.4063,49.4063,49.3234,49.3787,23025.1909
2014-08-11 09:55:00,71.43,71.56,71.39,71.55,11512.595463353471,49.3856,49.4755,49.3579,49.4686,11512.5955
2014-08-11 10:00:00,71.54,71.6,71.5,71.51,8662.943120939246,49.4617,49.5031,49.434,49.4409,8662.9431
2014-08-11 10:05:00,71.5,71.54,71.46,71.5,6953.151715490711,49.434,49.4617,49.4063,49.434,6953.1517
2014-08-11 10:10:00,71.52,71.53,71.46,71.47,9574.831870511798,49.4478,49.4547,49.4063,49.4133,9574.8319
2014-08-11 10:15:00,71.47,71.53,71.46,71.46,7523.082183973555,49.4133,49.4547,49.4063,49.4063,7523.0822
2014-08-11 10:20:00,71.46,71.47,71.45,71.47,3647.554998290209,49.4063,49.4133,49.3994,49.4133,3647.555
2014-08-11 10:25:00,71.47,71.51,71.46,71.46,4901.402028952468,49.4133,49.4409,49.4063,49.4063,4901.402
2014-08-11 10:30:00,71.47,71.5,71.46,71.49,5357.346403738744,49.4133,49.434,49.4063,49.4271,5357.3464
2014-08-11 10:35:00,71.5,71.55,71.49,71.55,11056.651088567194,49.434,49.4686,49.4271,49.4686,11056.6511
2014-08-11 10:40:00,71.54,71.55,71.52,71.54,13792.317337284852,49.4617,49.4686,49.4478,49.4617,13792.3173
2014-08-11 10:45:00,71.55,71.56,71.49,71.49,8320.984839849538,49.4686,49.4755,49.4271,49.4271,8320.9848
2014-08-11 10:50:00,71.48,71.49,71.41,71.46,10030.776245298071,49.4202,49.4271,49.3718,49.4063,10030.7762
2014-08-11 10:55:00,71.46,71.47,71.42,71.46,5015.388122649037,49.4063,49.4133,49.3787,49.4063,5015.3881
2014-08-11 11:00:00,71.46,71.46,71.38,71.39,14134.27561837456,49.4063,49.4063,49.351,49.3579,14134.2756
2014-08-11 11:05:00,71.41,71.48,71.41,71.48,1937.7635928416728,49.3718,49.4202,49.3718,49.4202,1937.7636
2014-08-11 11:10:00,71.47,71.53,71.47,71.49,6725.179528097572,49.4133,49.4547,49.4133,49.4271,6725.1795
2014-08-11 11:15:00,71.54,71.61,71.54,71.61,5357.346403738744,49.4617,49.5101,49.4617,49.5101,5357.3464
2014-08-11 11:20:00,71.6,71.65,71.58,71.62,7409.096090276987,49.5031,49.5377,49.4893,49.517,7409.0961
2014-08-11 11:25:00,71.62,71.65,71.62,71.63,8434.970933546107,49.517,49.5377,49.517,49.5239,8434.9709
2014-08-11 11:30:00,71.64,71.71,71.63,71.68,31460.16186025305,49.5308,49.5792,49.5239,49.5584,31460.1619
2014-08-11 11:35:00,71.68,71.68,71.66,71.67,12880.428587712298,49.5584,49.5584,49.5446,49.5515,12880.4286
2014-08-11 11:40:00,71.65,71.67,71.65,71.67,6383.221247007865,49.5377,49.5515,49.5377,49.5515,6383.2212
2014-08-11 11:45:00,71.67,71.67,71.65,71.65,5357.346403738744,49.5515,49.5515,49.5377,49.5377,5357.3464
2014-08-11 11:50:00,71.66,71.66,71.62,71.63,4103.4993730764845,49.5446,49.5446,49.517,49.5239,4103.4994
2014-08-11 11:55:00,71.64,71.66,71.59,71.59,8320.984839849538,49.5308,49.5446,49.4962,49.4962,8320.9848
2014-08-11 12:00:00,71.59,71.6,71.52,71.52,6497.2073407044345,49.4962,49.5031,49.4478,49.4478,6497.2073
2014-08-11 12:05:00,71.53,71.58,71.53,71.54,10600.70671378092,49.4547,49.4893,49.4547,49.4617,10600.7067
2014-08-11 12:10:00,71.54,71.55,71.5,71.54,8093.0126524564,49.4617,49.4686,49.434,49.4617,8093.0127
2014-08-11 12:15:00,71.54,71.54,71.52,71.53,3989.513279379916,49.4617,49.4617,49.4478,49.4547,3989.5133
2014-08-11 12:20:00,71.53,71.53,71.51,71.52,7409.096090276987,49.4547,49.4547,49.4409,49.4478,7409.0961
2014-08-11 12:25:00,71.52,71.53,71.51,71.51,3989.513279379916,49.4478,49.4547,49.4409,49.4409,3989.5133
2014-08-11 12:30:00,71.5,71.51,71.48,71.5,3305.5967172005016,49.434,49.4409,49.4202,49.434,3305.5967
2014-08-11 12:35:00,71.5,71.54,71.5,71.52,2735.6662487176563,49.434,49.4617,49.434,49.4478,2735.6662
2014-08-11 12:40:00,71.52,71.54,71.51,71.51,5243.360310042175,49.4478,49.4617,49.4409,49.4409,5243.3603
2014-08-11 12:45:00,71.51,71.54,71.51,71.52,4901.402028952468,49.4409,49.4617,49.4409,49.4478,4901.402
2014-08-11 12:50:00,71.52,71.53,71.51,71.53,5471.332497435313,49.4478,49.4547,49.4409,49.4547,5471.3325
2014-08-11 12:55:00,71.54,71.57,71.52,71.53,33625.89764048786,49.4617,49.4824,49.4478,49.4547,33625.8976
2014-08-11 13:00:00,71.53,71.55,71.52,71.53,30776.245298073634,49.4547,49.4686,49.4478,49.4547,30776.2453
2014-08-11 13:05:00,71.52,71.53,71.51,71.51,3419.5828108970704,49.4478,49.4547,49.4409,49.4409,3419.5828
2014-08-11 13:10:00,71.51,71.56,71.51,71.54,3077.624529807364,49.4409,49.4755,49.4409,49.4617,3077.6245
2014-08-11 13:15:00,71.55,71.57,71.55,71.57,2393.707967627949,49.4686,49.4824,49.4686,49.4824,2393.708
2014-08-11 13:20:00,71.58,71.6,71.55,71.55,3989.513279379916,49.4893,49.5031,49.4686,49.4686,3989.5133
2014-08-11 13:25:00,71.55,71.55,71.53,71.53,3077.624529807364,49.4686,49.4686,49.4547,49.4547,3077.6245
2014-08-11 13:30:00,71.53,71.54,71.52,71.54,3191.6106235039324,49.4547,49.4617,49.4478,49.4617,3191.6106
2014-08-11 13:35:00,71.54,71.55,71.54,71.54,1709.7914054485352,49.4617,49.4686,49.4617,49.4617,1709.7914
2014-08-11 13:40:00,71.54,71.55,71.53,71.53,6041.262965918158,49.4617,49.4686,49.4547,49.4547,6041.263
2014-08-11 13:45:00,71.53,71.54,71.52,71.54,5357.346403738744,49.4547,49.4617,49.4478,49.4617,5357.3464
2014-08-11 13:50:00,71.54,71.55,71.48,71.49,9004.901402028952,49.4617,49.4686,49.4202,49.4271,9004.9014
2014-08-11 13:55:00,71.48,71.48,71.43,71.46,12880.428587712298,49.4202,49.4202,49.3856,49.4063,12880.4286
2014-08-11 14:00:00,71.44,71.44,71.38,71.41,9802.804057904936,49.3925,49.3925,49.351,49.3718,9802.8041
2014-08-11 14:05:00,71.42,71.46,71.42,71.46,13564.345149891711,49.3787,49.4063,49.3787,49.4063,13564.3451
2014-08-11 14:10:00,71.46,71.47,71.42,71.42,4217.485466773053,49.4063,49.4133,49.3787,49.3787,4217.4855
2014-08-11 14:15:00,71.43,71.5,71.42,71.48,7181.123902883848,49.3856,49.434,49.3787,49.4202,7181.1239
2014-08-11 14:20:00,71.49,71.49,71.46,71.46,10600.70671378092,49.4271,49.4271,49.4063,49.4063,10600.7067
2014-08-11 14:25:00,71.46,71.46,71.4,71.41,8548.957027242677,49.4063,49.4063,49.3649,49.3718,8548.957
2014-08-11 14:30:00,71.41,71.41,71.39,71.39,8434.970933546107,49.3718,49.3718,49.3579,49.3579,8434.9709
2014-08-11 14:35:00,71.39,71.42,71.39,71.41,5129.374216345606,49.3579,49.3787,49.3579,49.3718,5129.3742
2014-08-11 14:40:00,71.41,71.43,71.39,71.42,5357.346403738744,49.3718,49.3856,49.3579,49.3787,5357.3464
2014-08-11 14:45:00,71.43,71.46,71.43,71.44,5243.360310042175,49.3856,49.4063,49.3856,49.3925,5243.3603
2014-08-11 14:50:00,71.44,71.44,71.39,71.39,5813.29077852502,49.3925,49.3925,49.3579,49.3579,5813.2908
2014-08-11 14:55:00,71.39,71.42,71.39,71.39,7295.109996580417,49.3579,49.3787,49.3579,49.3579,7295.11
2014-08-11 15:00:00,71.39,71.4,71.38,71.4,8320.984839849538,49.3579,49.3649,49.351,49.3649,8320.9848
2014-08-11 15:05:00,71.4,71.43,71.4,71.4,8206.998746152969,49.3649,49.3856,49.3649,49.3649,8206.9987
2014-08-11 15:10:00,71.39,71.41,71.39,71.4,6611.193434401003,49.3579,49.3718,49.3579,49.3649,6611.1934
2014-08-11 15:15:00,71.41,71.43,71.4,71.4,8776.929214635815,49.3718,49.3856,49.3649,49.3649,8776.9292
2014-08-11 15:20:00,71.4,71.41,71.39,71.4,11284.623275960334,49.3649,49.3718,49.3579,49.3649,11284.6233
2014-08-11 15:25:00,71.41,71.42,71.39,71.39,12766.44249401573,49.3718,49.3787,49.3579,49.3579,12766.4425
2014-08-11 15:30:00,71.38,71.42,71.38,71.42,16869.941867092213,49.351,49.3787,49.351,49.3787,16869.9419
2014-08-11 15:35:00,71.42,71.44,71.4,71.43,19149.6637410236,49.3787,49.3925,49.3649,49.3856,19149.6637
2014-08-11 15:40:00,71.42,71.43,71.39,71.39,32486.03670352217,49.3787,49.3856,49.3579,49.3579,32486.0367
2014-08-11 15:45:00,71.4,71.42,71.37,71.38,10030.776245298071,49.3649,49.3787,49.3441,49.351,10030.7762
2014-08-11 15:50:00,71.38,71.43,71.38,71.41,23481.135301493217,49.351,49.3856,49.351,49.3718,23481.1353
2014-08-11 15:55:00,71.4,71.41,71.35,71.36,46050.381853413885,49.3649,49.3718,49.3303,49.3372,46050.3819
2014-08-12 09:30:00,71.16,71.48,71.11,71.35,44454.57654166192,49.1989,49.4202,49.1644,49.3303,44454.5765
2014-08-12 09:35:00,71.35,71.61,71.32,71.56,14704.206086857404,49.3303,49.5101,49.3095,49.4755,14704.2061
2014-08-12 09:40:00,71.56,71.66,71.56,71.59,12766.44249401573,49.4755,49.5446,49.4755,49.4962,12766.4425
2014-08-12 09:45:00,71.6,71.66,71.6,71.63,11740.567650746609,49.5031,49.5446,49.5031,49.5239,11740.5677
2014-08-12 09:50:00,71.63,71.64,71.5,71.5,11854.553744443176,49.5239,49.5308,49.434,49.434,11854.5537
2014-08-12 09:55:00,71.52,71.61,71.49,71.61,9232.87358942209,49.4478,49.5101,49.4271,49.5101,9232.8736
2014-08-12 10:00:00,71.61,71.61,71.53,71.57,14932.178274250542,49.5101,49.5101,49.4547,49.4824,14932.1783
2014-08-12 10:05:00,71.58,71.61,71.47,71.49,13678.331243588282,49.4893,49.5101,49.4133,49.4271,13678.3312
2014-08-12 10:10:00,71.48,71.55,71.41,71.53,16755.955773395646,49.4202,49.4686,49.3718,49.4547,16755.9558
2014-08-12 10:15:00,71.53,71.61,71.51,71.6,10600.70671378092,49.4547,49.5101,49.4409,49.5031,10600.7067
2014-08-12 10:20:00,71.58,71.65,71.57,71.65,11512.595463353471,49.4893,49.5377,49.4824,49.5377,11512.5955
2014-08-12 10:25:00,71.63,71.64,71.56,71.62,14134.27561837456,49.5239,49.5308,49.4755,49.517,14134.2756
2014-08-12 10:30:00,71.61,71.61,71.53,71.55,3989.513279379916,49.5101,49.5101,49.4547,49.4686,3989.5133
2014-08-12 10:35:00,71.55,71.59,71.5,71.58,8206.998746152969,49.4686,49.4962,49.434,49.4893,8206.9987
2014-08-12 10:40:00,71.55,71.6,71.44,71.44,12652.45640031916,49.4686,49.5031,49.3925,49.3925,12652.4564
2014-08-12 10:45:00,71.44,71.46,71.4,71.4,4901.402028952468,49.3925,49.4063,49.3649,49.3649,4901.402
2014-08-12 10:50:00,71.39,71.41,71.37,71.39,7067.137809187279,49.3579,49.3718,49.3441,49.3579,7067.1378
2014-08-12 10:55:00,71.39,71.41,71.39,71.41,11968.539838139746,49.3579,49.3718,49.3579,49.3718,11968.5398
2014-08-12 11:00:00,71.39,71.39,71.25,71.26,15388.122649036815,49.3579,49.3579,49.2612,49.2681,15388.1226
2014-08-12 11:05:00,71.25,71.25,71.2,71.24,29864.356548501084,49.2612,49.2612,49.2266,49.2542,29864.3565
2014-08-12 11:10:00,71.25,71.25,71.2,71.22,5015.388122649037,49.2612,49.2612,49.2266,49.2404,5015.3881
2014-08-12 11:15:00,71.24,71.24,71.18,71.24,13222.386868802008,49.2542,49.2542,49.2128,49.2542,13222.3869
2014-08-12 11:20:00,71.24,71.26,71.22,71.25,11056.651088567194,49.2542,49.2681,49.2404,49.2612,11056.6511
2014-08-12 11:25:00,71.24,71.25,71.17,71.2,13450.359056195144,49.2542,49.2612,49.2058,49.2266,13450.3591
2014-08-12 11:30:00,71.19,71.19,71.15,71.18,20061.552490596147,49.2197,49.2197,49.192,49.2128,20061.5525
2014-08-12 11:35:00,71.18,71.19,71.15,71.15,7751.054371366693,49.2128,49.2197,49.192,49.192,7751.0544
2014-08-12 11:40:00,71.15,71.18,71.12,71.18,7409.096090276987,49.192,49.2128,49.1713,49.2128,7409.0961
2014-08-12 11:45:00,71.17,71.19,71.17,71.17,5129.374216345606,49.2058,49.2197,49.2058,49.2058,5129.3742
2014-08-12 11:50:00,71.18,71.18,71.14,71.15,8093.0126524564,49.2128,49.2128,49.1851,49.192,8093.0127
2014-08-12 11:55:00,71.14,71.14,71.12,71.13,7181.123902883848,49.1851,49.1851,49.1713,49.1782,7181.1239
2014-08-12 12:00:00,71.12,71.12,71.06,71.11,9802.804057904936,49.1713,49.1713,49.1298,49.1644,9802.8041
2014-08-12 12:05:00,71.12,71.12,71.07,71.12,5243.360310042175,49.1713,49.1713,49.1367,49.1713,5243.3603
2014-08-12 12:10:00,71.12,71.18,71.11,71.17,5357.346403738744,49.1713,49.2128,49.1644,49.2058,5357.3464
2014-08-12 12:15:00,71.17,71.18,71.13,71.14,3761.5410919867777,49.2058,49.2128,49.1782,49.1851,3761.5411
2014-08-12 12:20:00,71.14,71.16,71.11,71.15,8548.957027242677,49.1851,49.1989,49.1644,49.192,8548.957
2014-08-12 12:25:00,71.15,71.18,71.15,71.15,6383.221247007865,49.192,49.2128,49.192,49.192,6383.2212
2014-08-12 12:30:00,71.16,71.19,71.16,71.18,4217.485466773053,49.1989,49.2197,49.1989,49.2128,4217.4855
2014-08-12 12:35:00,71.19,71.28,71.19,71.28,9574.831870511798,49.2197,49.2819,49.2197,49.2819,9574.8319
2014-08-12 12:40:00,71.28,71.34,71.28,71.32,14704.206086857404,49.2819,49.3234,49.2819,49.3095,14704.2061
2014-08-12 12:45:00,71.33,71.34,71.3,71.32,3305.5967172005016,49.3165,49.3234,49.2957,49.3095,3305.5967
2014-08-12 12:50:00,71.32,71.32,71.25,71.29,12766.44249401573,49.3095,49.3095,49.2612,49.2888,12766.4425
2014-08-12 12:55:00,71.29,71.32,71.28,71.29,6839.165621794141,49.2888,49.3095,49.2819,49.2888,6839.1656
2014-08-12 13:00:00,71.29,71.29,71.24,71.26,5585.318591131882,49.2888,49.2888,49.2542,49.2681,5585.3186
2014-08-12 13:05:00,71.26,71.34,71.25,71.34,17325.886241878492,49.2681,49.3234,49.2612,49.3234,17325.8862
2014-08-12 13:10:00,71.35,71.38,71.3,71.3,11854.553744443176,49.3303,49.351,49.2957,49.2957,11854.5537
2014-08-12 13:15:00,71.3,71.32,71.28,71.32,6611.193434401003,49.2957,49.3095,49.2819,49.3095,6611.1934
2014-08-12 13:20:00,71.33,71.33,71.26,71.26,9118.88749572552,49.3165,49.3165,49.2681,49.2681,9118.8875
2014-08-12 13:25:00,71.27,71.32,71.27,71.3,7181.123902883848,49.275,49.3095,49.275,49.2957,7181.1239
2014-08-12 13:30:00,71.31,71.31,71.2,71.22,23253.16311410008,49.3026,49.3026,49.2266,49.2404,23253.1631
2014-08-12 13:35:00,71.21,71.22,71.18,71.2,10372.73452638778,49.2335,49.2404,49.2128,49.2266,10372.7345
2014-08-12 13:40:00,71.18,71.2,71.15,71.19,6383.221247007865,49.2128,49.2266,49.192,49.2197,6383.2212
2014-08-12 13:45:00,71.19,71.19,71.16,71.18,5585.318591131882,49.2197,49.2197,49.1989,49.2128,5585.3186
2014-08-12 13:50:00,71.18,71.25,71.17,71.25,9232.87358942209,49.2128,49.2612,49.2058,49.2612,9232.8736
2014-08-12 13:55:00,71.24,71.25,71.22,71.25,8776.929214635815,49.2542,49.2612,49.2404,49.2612,8776.9292
2014-08-12 14:00:00,71.25,71.25,71.2,71.21,7979.026558759831,49.2612,49.2612,49.2266,49.2335,7979.0266
2014-08-12 14:05:00,71.2,71.2,71.1,71.11,6155.249059614727,49.2266,49.2266,49.1574,49.1644,6155.2491
2014-08-12 14:10:00,71.1,71.14,71.09,71.11,12880.428587712298,49.1574,49.1851,49.1505,49.1644,12880.4286
2014-08-12 14:15:00,71.11,71.15,71.04,71.08,10714.692807477488,49.1644,49.192,49.116,49.1436,10714.6928
2014-08-12 14:20:00,71.08,71.11,71.04,71.08,8320.984839849538,49.1436,49.1644,49.116,49.1436,8320.9848
2014-08-12 14:25:00,71.09,71.11,71.02,71.04,14134.27561837456,49.1505,49.1644,49.1021,49.116,14134.2756
2014-08-12 14:30:00,71.05,71.09,71.0,71.05,10144.762338994642,49.1229,49.1505,49.0883,49.1229,10144.7623
2014-08-12 14:35:00,71.06,71.14,71.03,71.13,9232.87358942209,49.1298,49.1851,49.109,49.1782,9232.8736
2014-08-12 14:40:00,71.13,71.17,71.1,71.15,7865.040465063263,49.1782,49.2058,49.1574,49.192,7865.0405
2014-08-12 14:45:00,71.13,71.13,71.1,71.11,4445.457654166192,49.1782,49.1782,49.1574,49.1644,4445.4577
2014-08-12 14:50:00,71.11,71.16,71.11,71.15,12082.525931836317,49.1644,49.1989,49.1644,49.192,12082.5259
2014-08-12 14:55:00,71.16,71.16,71.12,71.12,9232.87358942209,49.1989,49.1989,49.1713,49.1713,9232.8736
2014-08-12 15:00:00,71.12,71.13,71.11,71.11,9232.87358942209,49.1713,49.1782,49.1644,49.1644,9232.8736
2014-08-12 15:05:00,71.12,71.22,71.11,71.22,10942.664994870624,49.1713,49.2404,49.1644,49.2404,10942.665
2014-08-12 15:10:00,71.22,71.24,71.21,71.22,7865.040465063263,49.2404,49.2542,49.2335,49.2404,7865.0405
2014-08-12 15:15:00,71.22,71.24,71.18,71.2,11512.595463353471,49.2404,49.2542,49.2128,49.2266,11512.5955
2014-08-12 15:20:00,71.2,71.24,71.18,71.24,8890.915308332384,49.2266,49.2542,49.2128,49.2542,8890.9153
2014-08-12 15:25:00,71.24,71.25,71.21,71.21,8206.998746152969,49.2542,49.2612,49.2335,49.2335,8206.9987
2014-08-12 15:30:00,71.21,71.24,71.2,71.23,12994.414681408867,49.2335,49.2542,49.2266,49.2473,12994.4147
2014-08-12 15:35:00,71.22,71.28,71.21,71.26,16072.039211216232,49.2404,49.2819,49.2335,49.2681,16072.0392
2014-08-12 15:40:00,71.28,71.35,71.28,71.32,16641.969679699076,49.2819,49.3303,49.2819,49.3095,16641.9697
2014-08-12 15:45:00,71.32,71.35,71.32,71.33,17097.914054485354,49.3095,49.3303,49.3095,49.3165,17097.9141
2014-08-12 15:50:00,71.33,71.34,71.27,71.28,37501.424826171205,49.3165,49.3234,49.275,49.2819,37501.4248
2014-08-12 15:55:00,71.28,71.35,71.28,71.3,37387.43873247464,49.2819,49.3303,49.2819,49.2957,37387.4387
2014-08-13 09:30:00,71.71,71.76,71.21,71.69,37387.43873247464,49.5792,49.6138,49.2335,49.5654,37387.4387
2014-08-13 09:35:00,71.69,71.75,71.62,71.67,12880.428587712298,49.5654,49.6068,49.517,49.5515,12880.4286
2014-08-13 09:40:00,71.68,71.74,71.61,71.61,15160.15046164368,49.5584,49.5999,49.5101,49.5101,15160.1505
2014-08-13 09:45:00,71.6,71.62,71.5,71.54,11968.539838139746,49.5031,49.517,49.434,49.4617,11968.5398
2014-08-13 09:50:00,71.54,71.58,71.53,71.54,6155.249059614727,49.4617,49.4893,49.4547,49.4617,6155.2491
2014-08-13 09:55:00,71.53,71.55,71.5,71.51,13336.372962498575,49.4547,49.4686,49.434,49.4409,13336.373
2014-08-13 10:00:00,71.52,71.54,71.48,71.53,16072.039211216232,49.4478,49.4617,49.4202,49.4547,16072.0392
2014-08-13 10:05:00,71.52,71.58,71.47,71.54,10942.664994870624,49.4478,49.4893,49.4133,49.4617,10942.665
2014-08-13 10:10:00,71.49,71.61,71.49,71.56,37045.48045138493,49.4271,49.5101,49.4271,49.4755,37045.4805
2014-08-13 10:15:00,71.58,71.62,71.56,71.61,11056.651088567194,49.4893,49.517,49.4755,49.5101,11056.6511
2014-08-13 10:20:00,71.6,71.6,71.54,71.57,9118.88749572552,49.5031,49.5031,49.4617,49.4824,9118.8875
2014-08-13 10:25:00,71.58,71.59,71.52,71.57,10714.692807477488,49.4893,49.4962,49.4478,49.4824,10714.6928
2014-08-13 10:30:00,71.58,71.6,71.56,71.59,5813.29077852502,49.4893,49.5031,49.4755,49.4962,5813.2908
2014-08-13 10:35:00,71.6,71.62,71.55,71.62,9346.85968311866,49.5031,49.517,49.4686,49.517,9346.8597
2014-08-13 10:40:00,71.63,71.64,71.58,71.61,7751.054371366693,49.5239,49.5308,49.4893,49.5101,7751.0544
2014-08-13 10:45:00,71.61,71.64,71.59,71.64,5699.304684828451,49.5101,49.5308,49.4962,49.5308,5699.3047
2014-08-13 10:50:00,71.65,71.67,71.61,71.63,9232.87358942209,49.5377,49.5515,49.5101,49.5239,9232.8736
2014-08-13 10:55:00,71.64,71.71,71.64,71.7,9460.84577681523,49.5308,49.5792,49.5308,49.5723,9460.8458
2014-08-13 11:00:00,71.7,71.75,71.7,71.71,21315.399521258405,49.5723,49.6068,49.5723,49.5792,21315.3995
2014-08-13 11:05:00,71.73,71.77,71.72,71.75,7067.137809187279,49.593,49.6207,49.5861,49.6068,7067.1378
2014-08-13 11:10:00,71.77,71.84,71.77,71.83,10828.678901174057,49.6207,49.6691,49.6207,49.6622,10828.6789
2014-08-13 11:15:00,71.83,71.86,71.82,71.86,7637.068277670124,49.6622,49.6829,49.6552,49.6829,7637.0683
2014-08-13 11:20:00,71.87,71.89,71.86,71.89,14590.219993160834,49.6898,49.7036,49.6829,49.7036,14590.22
2014-08-13 11:25:00,71.89,71.9,71.87,71.89,19719.59420950644,49.7036,49.7106,49.6898,49.7036,19719.5942
2014-08-13 11:30:00,71.89,71.99,71.87,71.98,32941.98107830845,49.7036,49.7728,49.6898,49.7659,32941.9811
2014-08-13 11:35:00,71.98,72.0,71.97,71.97,10258.748432691213,49.7659,49.7797,49.7589,49.7589,10258.7484
2014-08-13 11:40:00,71.96,71.98,71.95,71.96,21543.371708651543,49.752,49.7659,49.7451,49.752,21543.3717
2014-08-13 11:45:00,71.96,71.98,71.96,71.97,4331.471560469623,49.752,49.7659,49.752,49.7589,4331.4716
2014-08-13 11:50:00,71.96,71.97,71.91,71.91,7181.123902883848,49.752,49.7589,49.7175,49.7175,7181.1239
2014-08-13 11:55:00,71.91,71.93,71.87,71.87,7637.068277670124,49.7175,49.7313,49.6898,49.6898,7637.0683
2014-08-13 12:00:00,71.88,71.89,71.87,71.87,9688.817964208369,49.6967,49.7036,49.6898,49.6898,9688.818
2014-08-13 12:05:00,71.87,71.88,71.82,71.84,6269.235153311296,49.6898,49.6967,49.6552,49.6691,6269.2352
2014-08-13 12:10:00,71.85,71.89,71.83,71.89,5357.346403738744,49.676,49.7036,49.6622,49.7036,5357.3464
2014-08-13 12:15:00,71.89,71.89,71.87,71.88,4559.443747862761,49.7036,49.7036,49.6898,49.6967,4559.4437
2014-08-13 12:20:00,71.89,71.89,71.86,71.88,5927.276872221589,49.7036,49.7036,49.6829,49.6967,5927.2769
2014-08-13 12:25:00,71.88,71.92,71.87,71.91,12994.414681408867,49.6967,49.7244,49.6898,49.7175,12994.4147
2014-08-13 12:30:00,71.91,71.94,71.91,71.92,9232.87358942209,49.7175,49.7382,49.7175,49.7244,9232.8736
2014-08-13 12:35:00,71.92,71.93,71.91,71.91,3761.5410919867777,49.7244,49.7313,49.7175,49.7175,3761.5411
2014-08-13 12:40:00,71.91,71.92,71.87,71.87,7865.040465063263,49.7175,49.7244,49.6898,49.6898,7865.0405
2014-08-13 12:45:00,71.88,71.94,71.88,71.91,7181.123902883848,49.6967,49.7382,49.6967,49.7175,7181.1239
2014-08-13 12:50:00,71.91,71.92,71.89,71.89,6269.235153311296,49.7175,49.7244,49.7036,49.7036,6269.2352
2014-08-13 12:55:00,71.89,71.93,71.89,71.93,7637.068277670124,49.7036,49.7313,49.7036,49.7313,7637.0683
2014-08-13 13:00:00,71.93,71.94,71.9,71.9,7409.096090276987,49.7313,49.7382,49.7106,49.7106,7409.0961
2014-08-13 13:05:00,71.91,71.94,71.86,71.88,17895.816710361338,49.7175,49.7382,49.6829,49.6967,17895.8167
2014-08-13 13:10:00,71.89,71.89,71.83,71.83,4787.415935255899,49.7036,49.7036,49.6622,49.6622,4787.4159
2014-08-13 13:15:00,71.82,71.87,71.82,71.82,4217.485466773053,49.6552,49.6898,49.6552,49.6552,4217.4855
2014-08-13 13:20:00,71.82,71.85,71.82,71.84,9004.901402028952,49.6552,49.676,49.6552,49.6691,9004.9014
2014-08-13 13:25:00,71.85,71.87,71.85,71.85,4559.443747862761,49.676,49.6898,49.676,49.676,4559.4437
2014-08-13 13:30:00,71.84,71.87,71.82,71.82,8434.970933546107,49.6691,49.6898,49.6552,49.6552,8434.9709
2014-08-13 13:35:00,71.82,71.85,71.82,71.84,15160.15046164368,49.6552,49.676,49.6552,49.6691,15160.1505
2014-08-13 13:40:00,71.84,71.86,71.84,71.86,3989.513279379916,49.6691,49.6829,49.6691,49.6829,3989.5133
2014-08-13 13:45:00,71.86,71.92,71.86,71.9,6497.2073407044345,49.6829,49.7244,49.6829,49.7106,6497.2073
2014-08-13 13:50:00,71.89,71.91,71.85,71.89,45366.46529123447,49.7036,49.7175,49.676,49.7036,45366.4653
2014-08-13 13:55:00,71.89,71.89,71.84,71.84,17781.830616664767,49.7036,49.7036,49.6691,49.6691,17781.8306
2014-08-13 14:00:00,71.85,71.86,71.84,71.85,5585.318591131882,49.676,49.6829,49.6691,49.676,5585.3186
2014-08-13 14:05:00,71.86,71.86,71.77,71.8,9118.88749572552,49.6829,49.6829,49.6207,49.6414,9118.8875
2014-08-13 14:10:00,71.81,71.83,71.79,71.8,10942.664994870624,49.6483,49.6622,49.6345,49.6414,10942.665
2014-08-13 14:15:00,71.8,71.82,71.78,71.78,5471.332497435313,49.6414,49.6552,49.6276,49.6276,5471.3325
2014-08-13 14:20:00,71.77,71.77,71.74,71.76,5927.276872221589,49.6207,49.6207,49.5999,49.6138,5927.2769
2014-08-13 14:25:00,71.75,71.77,71.74,71.74,6497.2073407044345,49.6068,49.6207,49.5999,49.5999,6497.2073
2014-08-13 14:30:00,71.75,71.75,71.72,71.74,7295.109996580417,49.6068,49.6068,49.5861,49.5999,7295.11
2014-08-13 14:35:00,71.74,71.79,71.74,71.77,10258.748432691213,49.5999,49.6345,49.5999,49.6207,10258.7484
2014-08-13 14:40:00,71.76,71.79,71.76,71.77,5243.360310042175,49.6138,49.6345,49.6138,49.6207,5243.3603
2014-08-13 14:45:00,71.77,71.8,71.76,71.8,7409.096090276987,49.6207,49.6414,49.6138,49.6414,7409.0961
2014-08-13 14:50:00,71.8,71.81,71.79,71.8,5927.276872221589,49.6414,49.6483,49.6345,49.6414,5927.2769
2014-08-13 14:55:00,71.8,71.81,71.8,71.81,5927.276872221589,49.6414,49.6483,49.6414,49.6483,5927.2769
2014-08-13 15:00:00,71.81,71.82,71.76,71.78,8093.0126524564,49.6483,49.6552,49.6138,49.6276,8093.0127
2014-08-13 15:05:00,71.78,71.79,71.77,71.77,6953.151715490711,49.6276,49.6345,49.6207,49.6207,6953.1517
2014-08-13 15:10:00,71.76,71.82,71.76,71.82,10486.72062008435,49.6138,49.6552,49.6138,49.6552,10486.7206
2014-08-13 15:15:00,71.81,71.83,71.81,71.82,5813.29077852502,49.6483,49.6622,49.6483,49.6552,5813.2908
2014-08-13 15:20:00,71.82,71.85,71.82,71.84,10828.678901174057,49.6552,49.676,49.6552,49.6691,10828.6789
2014-08-13 15:25:00,71.84,71.89,71.84,71.87,31688.13404764619,49.6691,49.7036,49.6691,49.6898,31688.134
2014-08-13 15:30:00,71.87,71.91,71.85,71.89,25532.88498803146,49.6898,49.7175,49.676,49.7036,25532.885
2014-08-13 15:35:00,71.89,71.9,71.88,71.88,11284.623275960334,49.7036,49.7106,49.6967,49.6967,11284.6233
2014-08-13 15:40:00,71.88,71.93,71.86,71.93,12652.45640031916,49.6967,49.7313,49.6829,49.7313,12652.4564
2014-08-13 15:45:00,71.92,71.94,71.92,71.94,16755.955773395646,49.7244,49.7382,49.7244,49.7382,16755.9558
2014-08-13 15:50:00,71.93,71.96,71.93,71.96,29750.37045480452,49.7313,49.752,49.7313,49.752,29750.3705
2014-08-13 15:55:00,71.95,71.95,71.91,71.94,46848.28450928986,49.7451,49.7451,49.7175,49.7382,46848.2845
2014-08-14 09:30:00,73.5,73.5,71.92,71.98,54599.33888065656,50.8168,50.8168,49.7244,49.7659,54599.3389
2014-08-14 09:35:00,72.04,72.08,71.95,71.96,19719.59420950644,49.8073,49.835,49.7451,49.752,19719.5942
2014-08-14 09:40:00,71.96,72.0,71.9,71.96,30320.30092328736,49.752,49.7797,49.7106,49.752,30320.3009
2014-08-14 09:45:00,72.0,72.0,71.89,71.89,9460.84577681523,49.7797,49.7797,49.7036,49.7036,9460.8458
2014-08-14 09:50:00,71.9,71.93,71.86,71.88,3191.6106235039324,49.7106,49.7313,49.6829,49.6967,3191.6106
2014-08-14 09:55:00,71.87,71.9,71.82,71.84,15388.122649036815,49.6898,49.7106,49.6552,49.6691,15388.1226
2014-08-14 10:00:00,71.84,71.84,71.67,71.77,49925.909039097234,49.6691,49.6691,49.5515,49.6207,49925.909
2014-08-14 10:05:00,71.77,71.89,71.77,71.85,19605.60811580987,49.6207,49.7036,49.6207,49.676,19605.6081
2014-08-14 10:10:00,71.83,71.96,71.83,71.92,10828.678901174057,49.6622,49.752,49.6622,49.7244,10828.6789
2014-08-14 10:15:00,71.92,71.96,71.92,71.94,2735.6662487176563,49.7244,49.752,49.7244,49.7382,2735.6662
2014-08-14 10:20:00,71.95,72.0,71.94,71.94,9004.901402028952,49.7451,49.7797,49.7382,49.7382,9004.9014
2014-08-14 10:25:00,71.96,71.97,71.88,71.91,8890.915308332384,49.752,49.7589,49.6967,49.7175,8890.9153
2014-08-14 10:30:00,71.9,71.96,71.9,71.92,3533.56890459364,49.7106,49.752,49.7106,49.7244,3533.5689
2014-08-14 10:35:00,71.92,71.94,71.92,71.92,2393.707967627949,49.7244,49.7382,49.7244,49.7244,2393.708
2014-08-14 10:40:00,71.93,71.98,71.92,71.98,4445.457654166192,49.7313,49.7659,49.7244,49.7659,4445.4577
2014-08-14 10:45:00,71.99,72.01,71.98,72.0,4787.415935255899,49.7728,49.7866,49.7659,49.7797,4787.4159
2014-08-14 10:50:00,71.98,71.98,71.92,71.92,2849.6523424142256,49.7659,49.7659,49.7244,49.7244,2849.6523
2014-08-14 10:55:00,71.93,71.93,71.89,71.89,3077.624529807364,49.7313,49.7313,49.7036,49.7036,3077.6245
2014-08-14 11:00:00,71.89,71.98,71.89,71.96,16186.0253049128,49.7036,49.7659,49.7036,49.752,16186.0253
2014-08-14 11:05:00,71.97,72.0,71.96,71.99,3419.5828108970704,49.7589,49.7797,49.752,49.7728,3419.5828
2014-08-14 11:10:00,72.0,72.01,71.97,71.99,5699.304684828451,49.7797,49.7866,49.7589,49.7728,5699.3047
2014-08-14 11:15:00,71.99,72.0,71.97,72.0,5471.332497435313,49.7728,49.7797,49.7589,49.7797,5471.3325
2014-08-14 11:20:00,72.01,72.01,71.96,72.0,5927.276872221589,49.7866,49.7866,49.752,49.7797,5927.2769
2014-08-14 11:25:00,71.97,71.97,71.91,71.93,5015.388122649037,49.7589,49.7589,49.7175,49.7313,5015.3881
2014-08-14 11:30:00,71.94,71.95,71.89,71.91,3761.5410919867777,49.7382,49.7451,49.7036,49.7175,3761.5411
2014-08-14 11:35:00,71.91,71.93,71.89,71.91,5243.360310042175,49.7175,49.7313,49.7036,49.7175,5243.3603
2014-08-14 11:40:00,71.91,71.92,71.9,71.9,3191.6106235039324,49.7175,49.7244,49.7106,49.7106,3191.6106
2014-08-14 11:45:00,71.91,71.95,71.91,71.95,4559.443747862761,49.7175,49.7451,49.7175,49.7451,4559.4437
2014-08-14 11:50:00,71.94,71.95,71.92,71.94,2165.7357802348115,49.7382,49.7451,49.7244,49.7382,2165.7358
2014-08-14 11:55:00,71.94,71.99,71.94,71.99,4331.471560469623,49.7382,49.7728,49.7382,49.7728,4331.4716
2014-08-14 12:00:00,72.0,72.0,71.96,71.99,4217.485466773053,49.7797,49.7797,49.752,49.7728,4217.4855
2014-08-14 12:05:00,71.99,71.99,71.97,71.98,3419.5828108970704,49.7728,49.7728,49.7589,49.7659,3419.5828
2014-08-14 12:10:00,71.98,72.0,71.96,72.0,13108.400775105438,49.7659,49.7797,49.752,49.7797,13108.4008
2014-08-14 12:15:00,72.01,72.01,71.99,72.01,2963.6384361107944,49.7866,49.7866,49.7728,49.7866,2963.6384
2014-08-14 12:20:00,72.01,72.01,71.98,72.01,6041.262965918158,49.7866,49.7866,49.7659,49.7866,6041.263
2014-08-14 12:25:00,72.0,72.04,71.99,72.03,3761.5410919867777,49.7797,49.8073,49.7728,49.8004,3761.5411
2014-08-14 12:30:00,72.04,72.04,72.03,72.04,2507.6940613245183,49.8073,49.8073,49.8004,49.8073,2507.6941
2014-08-14 12:35:00,72.04,72.05,72.03,72.04,1823.777499145104,49.8073,49.8143,49.8004,49.8073,1823.7775
2014-08-14 12:40:00,72.04,72.06,72.04,72.05,2051.7496865382423,49.8073,49.8212,49.8073,49.8143,2051.7497
2014-08-14 12:45:00,72.06,72.07,72.05,72.07,5471.332497435313,49.8212,49.8281,49.8143,49.8281,5471.3325
2014-08-14 12:50:00,72.06,72.11,72.06,72.08,4559.443747862761,49.8212,49.8557,49.8212,49.835,4559.4437
2014-08-14 12:55:00,72.09,72.09,72.07,72.08,15160.15046164368,49.8419,49.8419,49.8281,49.835,15160.1505
2014-08-14 13:00:00,72.08,72.08,72.06,72.07,6383.221247007865,49.835,49.835,49.8212,49.8281,6383.2212
2014-08-14 13:05:00,72.07,72.07,72.04,72.06,3305.5967172005016,49.8281,49.8281,49.8073,49.8212,3305.5967
2014-08-14 13:10:00,72.07,72.14,72.07,72.14,6839.165621794141,49.8281,49.8765,49.8281,49.8765,6839.1656
2014-08-14 13:15:00,72.13,72.18,72.13,72.17,9802.804057904936,49.8696,49.9041,49.8696,49.8972,9802.8041
2014-08-14 13:20:00,72.18,72.19,72.16,72.17,3419.5828108970704,49.9041,49.9111,49.8903,49.8972,3419.5828
2014-08-14 13:25:00,72.17,72.17,72.15,72.16,1709.7914054485352,49.8972,49.8972,49.8834,49.8903,1709.7914
2014-08-14 13:30:00,72.15,72.18,72.14,72.17,5813.29077852502,49.8834,49.9041,49.8765,49.8972,5813.2908
2014-08-14 13:35:00,72.16,72.17,72.13,72.13,5129.374216345606,49.8903,49.8972,49.8696,49.8696,5129.3742
2014-08-14 13:40:00,72.13,72.15,72.11,72.11,3761.5410919867777,49.8696,49.8834,49.8557,49.8557,3761.5411
2014-08-14 13:45:00,72.11,72.11,72.07,72.1,13564.345149891711,49.8557,49.8557,49.8281,49.8488,13564.3451
2014-08-14 13:50:00,72.11,72.11,72.09,72.11,2507.6940613245183,49.8557,49.8557,49.8419,49.8557,2507.6941
2014-08-14 13:55:00,72.11,72.12,72.1,72.12,2849.6523424142256,49.8557,49.8627,49.8488,49.8627,2849.6523
2014-08-14 14:00:00,72.12,72.14,72.08,72.08,11284.623275960334,49.8627,49.8765,49.835,49.835,11284.6233
2014-08-14 14:05:00,72.08,72.11,72.08,72.09,5357.346403738744,49.835,49.8557,49.835,49.8419,5357.3464
2014-08-14 14:10:00,72.09,72.11,72.07,72.07,9916.790151601504,49.8419,49.8557,49.8281,49.8281,9916.7902
2014-08-14 14:15:00,72.07,72.08,72.06,72.08,5357.346403738744,49.8281,49.835,49.8212,49.835,5357.3464
2014-08-14 14:20:00,72.09,72.17,72.09,72.17,25988.82936281773,49.8419,49.8972,49.8419,49.8972,25988.8294
2014-08-14 14:25:00,72.16,72.2,72.16,72.2,4559.443747862761,49.8903,49.918,49.8903,49.918,4559.4437
2014-08-14 14:30:00,72.21,72.22,72.18,72.2,7295.109996580417,49.9249,49.9318,49.9041,49.918,7295.11
2014-08-14 14:35:00,72.2,72.23,72.19,72.19,2963.6384361107944,49.918,49.9387,49.9111,49.9111,2963.6384
2014-08-14 14:40:00,72.18,72.19,72.17,72.17,5357.346403738744,49.9041,49.9111,49.8972,49.8972,5357.3464
2014-08-14 14:45:00,72.18,72.18,72.14,72.14,4103.4993730764845,49.9041,49.9041,49.8765,49.8765,4103.4994
2014-08-14 14:50:00,72.14,72.16,72.13,72.16,4673.42984155933,49.8765,49.8903,49.8696,49.8903,4673.4298
2014-08-14 14:55:00,72.16,72.18,72.16,72.18,3875.5271856833465,49.8903,49.9041,49.8903,49.9041,3875.5272
2014-08-14 15:00:00,72.18,72.2,72.17,72.18,4331.471560469623,49.9041,49.918,49.8972,49.9041,4331.4716
2014-08-14 15:05:00,72.18,72.25,72.18,72.24,12652.45640031916,49.9041,49.9525,49.9041,49.9456,12652.4564
2014-08-14 15:10:00,72.25,72.25,72.23,72.25,8662.943120939246,49.9525,49.9525,49.9387,49.9525,8662.9431
2014-08-14 15:15:00,72.24,72.25,72.24,72.24,1481.8192180553972,49.9456,49.9525,49.9456,49.9456,1481.8192
2014-08-14 15:20:00,72.24,72.29,72.24,72.26,7181.123902883848,49.9456,49.9802,49.9456,49.9595,7181.1239
2014-08-14 15:25:00,72.27,72.27,72.25,72.26,9346.85968311866,49.9664,49.9664,49.9525,49.9595,9346.8597
2014-08-14 15:30:00,72.26,72.3,72.24,72.24,9118.88749572552,49.9595,49.9871,49.9456,49.9456,9118.8875
2014-08-14 15:35:00,72.25,72.26,72.24,72.25,15502.108742733386,49.9525,49.9595,49.9456,49.9525,15502.1087
2014-08-14 15:40:00,72.25,72.29,72.25,72.26,15274.136555340248,49.9525,49.9802,49.9525,49.9595,15274.1366
2014-08-14 15:45:00,72.26,72.3,72.25,72.29,9232.87358942209,49.9595,49.9871,49.9525,49.9802,9232.8736
2014-08-14 15:50:00,72.3,72.3,72.26,72.28,28382.537330445684,49.9871,49.9871,49.9595,49.9733,28382.5373
2014-08-14 15:55:00,72.28,72.29,72.25,72.29,41718.91029294426,49.9733,49.9802,49.9525,49.9802,41718.9103
2014-08-15 09:30:00,72.94,72.95,72.22,72.29,468824.8033739884,50.4296,50.4365,49.9318,49.9802,468824.8034
2014-08-15 09:35:00,72.3,72.46,72.3,72.34,9574.831870511798,49.9871,50.0977,49.9871,50.0148,9574.8319
2014-08-15 09:40:00,72.35,72.43,72.32,72.36,23823.09358258293,50.0217,50.077,50.0009,50.0286,23823.0936
2014-08-15 09:45:00,72.39,72.42,72.39,72.41,12538.470306622592,50.0493,50.0701,50.0493,50.0632,12538.4703
2014-08-15 09:50:00,72.43,72.57,72.42,72.56,10942.664994870624,50.077,50.1738,50.0701,50.1669,10942.665
2014-08-15 09:55:00,72.56,72.56,72.44,72.45,16527.98358600251,50.1669,50.1669,50.0839,50.0908,16527.9836
2014-08-15 10:00:00,72.48,72.58,72.46,72.54,18465.74717884418,50.1116,50.1807,50.0977,50.153,18465.7472
2014-08-15 10:05:00,72.53,72.54,72.39,72.43,15388.122649036815,50.1461,50.153,50.0493,50.077,15388.1226
2014-08-15 10:10:00,72.42,72.5,72.41,72.42,15160.15046164368,50.0701,50.1254,50.0632,50.0701,15160.1505
2014-08-15 10:15:00,72.4,72.52,72.39,72.51,17211.90014818192,50.0562,50.1392,50.0493,50.1323,17211.9001
2014-08-15 10:20:00,72.5,72.54,72.46,72.53,16755.955773395646,50.1254,50.153,50.0977,50.1461,16755.9558
2014-08-15 10:25:00,72.53,72.53,72.5,72.5,7751.054371366693,50.1461,50.1461,50.1254,50.1254,7751.0544
2014-08-15 10:30:00,72.5,72.52,72.47,72.49,14590.219993160834,50.1254,50.1392,50.1046,50.1185,14590.22
2014-08-15 10:35:00,72.49,72.51,72.48,72.48,6497.2073407044345,50.1185,50.1323,50.1116,50.1116,6497.2073
2014-08-15 10:40:00,72.48,72.48,72.23,72.25,19377.635928416734,50.1116,50.1116,49.9387,49.9525,19377.6359
2014-08-15 10:45:00,72.23,72.28,72.13,72.18,30092.32873589422,49.9387,49.9733,49.8696,49.9041,30092.3287
2014-08-15 10:50:00,72.16,72.21,72.03,72.03,29408.41217371481,49.8903,49.9249,49.8004,49.8004,29408.4122
2014-08-15 10:55:00,72.04,72.11,71.85,72.1,41832.89638664083,49.8073,49.8557,49.676,49.8488,41832.8964
2014-08-15 11:00:00,72.08,72.09,71.97,71.98,12880.428587712298,49.835,49.8419,49.7589,49.7659,12880.4286
2014-08-15 11:05:00,71.97,72.04,71.93,71.99,13450.359056195144,49.7589,49.8073,49.7313,49.7728,13450.3591
2014-08-15 11:10:00,71.99,72.11,71.99,72.05,9916.790151601504,49.7728,49.8557,49.7728,49.8143,9916.7902
2014-08-15 11:15:00,72.05,72.09,72.0,72.02,8548.957027242677,49.8143,49.8419,49.7797,49.7935,8548.957
2014-08-15 11:20:00,72.01,72.01,71.89,71.96,13906.30343098142,49.7866,49.7866,49.7036,49.752,13906.3034
2014-08-15 11:25:00,71.96,71.98,71.89,71.95,7865.040465063263,49.752,49.7659,49.7036,49.7451,7865.0405
2014-08-15 11:30:00,71.96,72.0,71.9,71.92,8890.915308332384,49.752,49.7797,49.7106,49.7244,8890.9153
2014-08-15 11:35:00,71.95,72.08,71.94,72.08,6953.151715490711,49.7451,49.835,49.7382,49.835,6953.1517
2014-08-15 11:40:00,72.05,72.05,71.99,72.02,10144.762338994642,49.8143,49.8143,49.7728,49.7935,10144.7623
2014-08-15 11:45:00,72.03,72.03,71.96,71.96,4901.402028952468,49.8004,49.8004,49.752,49.752,4901.402
2014-08-15 11:50:00,71.97,71.97,71.76,71.76,23025.190926706942,49.7589,49.7589,49.6138,49.6138,23025.1909
2014-08-15 11:55:00,71.76,71.78,71.68,71.76,9346.85968311866,49.6138,49.6276,49.5584,49.6138,9346.8597
2014-08-15 12:00:00,71.76,71.8,71.68,71.78,25760.8571754246,49.6138,49.6414,49.5584,49.6276,25760.8572
2014-08-15 12:05:00,71.79,71.88,71.75,71.84,9460.84577681523,49.6345,49.6967,49.6068,49.6691,9460.8458
2014-08-15 12:10:00,71.84,71.85,71.76,71.76,6155.249059614727,49.6691,49.676,49.6138,49.6138,6155.2491
2014-08-15 12:15:00,71.75,71.8,71.72,71.79,12880.428587712298,49.6068,49.6414,49.5861,49.6345,12880.4286
2014-08-15 12:20:00,71.78,71.78,71.68,71.73,7067.137809187279,49.6276,49.6276,49.5584,49.593,7067.1378
2014-08-15 12:25:00,71.8,71.9,71.8,71.89,6041.262965918158,49.6414,49.7106,49.6414,49.7036,6041.263
2014-08-15 12:30:00,71.89,71.89,71.82,71.84,5471.332497435313,49.7036,49.7036,49.6552,49.6691,5471.3325
2014-08-15 12:35:00,71.83,71.89,71.82,71.87,18009.802804057905,49.6622,49.7036,49.6552,49.6898,18009.8028
2014-08-15 12:40:00,71.87,71.91,71.87,71.89,7751.054371366693,49.6898,49.7175,49.6898,49.7036,7751.0544
2014-08-15 12:45:00,71.89,71.89,71.82,71.83,6611.193434401003,49.7036,49.7036,49.6552,49.6622,6611.1934
2014-08-15 12:50:00,71.85,71.85,71.77,71.82,5243.360310042175,49.676,49.676,49.6207,49.6552,5243.3603
2014-08-15 12:55:00,71.83,71.84,71.77,71.78,4787.415935255899,49.6622,49.6691,49.6207,49.6276,4787.4159
2014-08-15 13:00:00,71.78,71.78,71.73,71.73,2507.6940613245183,49.6276,49.6276,49.593,49.593,2507.6941
2014-08-15 13:05:00,71.74,71.85,71.74,71.83,8434.970933546107,49.5999,49.676,49.5999,49.6622,8434.9709
2014-08-15 13:10:00,71.85,71.87,71.84,71.87,7637.068277670124,49.676,49.6898,49.6691,49.6898,7637.0683
2014-08-15 13:15:00,71.85,71.86,71.8,71.8,4103.4993730764845,49.676,49.6829,49.6414,49.6414,4103.4994
2014-08-15 13:20:00,71.8,71.81,71.77,71.8,7181.123902883848,49.6414,49.6483,49.6207,49.6414,7181.1239
2014-08-15 13:25:00,71.78,71.82,71.78,71.81,2393.707967627949,49.6276,49.6552,49.6276,49.6483,2393.708
2014-08-15 13:30:00,71.81,71.81,71.74,71.75,3305.5967172005016,49.6483,49.6483,49.5999,49.6068,3305.5967
2014-08-15 13:35:00,71.75,71.75,71.69,71.74,12082.525931836317,49.6068,49.6068,49.5654,49.5999,12082.5259
2014-08-15 13:40:00,71.73,71.8,71.73,71.75,2165.7357802348115,49.593,49.6414,49.593,49.6068,2165.7358
2014-08-15 13:45:00,71.75,71.75,71.7,71.71,4559.443747862761,49.6068,49.6068,49.5723,49.5792,4559.4437
2014-08-15 13:50:00,71.7,71.75,71.65,71.67,8890.915308332384,49.5723,49.6068,49.5377,49.5515,8890.9153
2014-08-15 13:55:00,71.68,71.73,71.66,71.73,6497.2073407044345,49.5584,49.593,49.5446,49.593,6497.2073
2014-08-15 14:00:00,71.72,71.76,71.69,71.69,5129.374216345606,49.5861,49.6138,49.5654,49.5654,5129.3742
2014-08-15 14:05:00,71.7,71.75,71.7,71.7,5927.276872221589,49.5723,49.6068,49.5723,49.5723,5927.2769
2014-08-15 14:10:00,71.7,71.76,71.7,71.72,7751.054371366693,49.5723,49.6138,49.5723,49.5861,7751.0544
2014-08-15 14:15:00,71.72,71.75,71.7,71.73,7523.082183973555,49.5861,49.6068,49.5723,49.593,7523.0822
2014-08-15 14:20:00,71.72,71.81,71.72,71.81,5129.374216345606,49.5861,49.6483,49.5861,49.6483,5129.3742
2014-08-15 14:25:00,71.82,71.88,71.81,71.87,16527.98358600251,49.6552,49.6967,49.6483,49.6898,16527.9836
2014-08-15 14:30:00,71.86,71.9,71.85,71.85,11626.58155705004,49.6829,49.7106,49.676,49.676,11626.5816
2014-08-15 14:35:00,71.86,71.93,71.86,71.9,10942.664994870624,49.6829,49.7313,49.6829,49.7106,10942.665
2014-08-15 14:40:00,71.91,72.03,71.91,72.01,17781.830616664767,49.7175,49.8004,49.7175,49.7866,17781.8306
2014-08-15 14:45:00,72.0,72.03,72.0,72.02,5813.29077852502,49.7797,49.8004,49.7797,49.7935,5813.2908
2014-08-15 14:50:00,72.01,72.02,71.99,72.0,13108.400775105438,49.7866,49.7935,49.7728,49.7797,13108.4008
2014-08-15 14:55:00,72.01,72.01,71.96,71.96,6497.2073407044345,49.7866,49.7866,49.752,49.752,6497.2073
2014-08-15 15:00:00,71.96,71.97,71.92,71.93,9232.87358942209,49.752,49.7589,49.7244,49.7313,9232.8736
2014-08-15 15:05:00,71.92,71.99,71.89,71.98,9574.831870511798,49.7244,49.7728,49.7036,49.7659,9574.8319
2014-08-15 15:10:00,71.98,71.99,71.94,71.94,5357.346403738744,49.7659,49.7728,49.7382,49.7382,5357.3464
2014-08-15 15:15:00,71.94,71.98,71.92,71.96,11170.637182263765,49.7382,49.7659,49.7244,49.752,11170.6372
2014-08-15 15:20:00,71.95,71.96,71.9,71.92,6953.151715490711,49.7451,49.752,49.7106,49.7244,6953.1517
2014-08-15 15:25:00,71.92,71.96,71.91,71.91,7295.109996580417,49.7244,49.752,49.7175,49.7175,7295.11
2014-08-15 15:30:00,71.91,72.03,71.91,72.03,21315.399521258405,49.7175,49.8004,49.7175,49.8004,21315.3995
2014-08-15 15:35:00,72.03,72.08,72.02,72.04,16869.941867092213,49.8004,49.835,49.7935,49.8073,16869.9419
2014-08-15 15:40:00,72.02,72.07,72.02,72.07,17667.844522968197,49.7935,49.8281,49.7935,49.8281,17667.8445
2014-08-15 15:45:00,72.06,72.1,72.05,72.08,15274.136555340248,49.8212,49.8488,49.8143,49.835,15274.1366
2014-08-15 15:50:00,72.11,72.21,72.09,72.19,88339.222614841,49.8557,49.9249,49.8419,49.9111,88339.2226
2014-08-15 15:55:00,72.2,72.24,72.14,72.17,55283.25544283597,49.918,49.9456,49.8765,49.8972,55283.2554
2014-08-18 09:30:00,72.48,72.68,72.38,72.67,37273.45263877807,50.1116,50.2498,50.0424,50.2429,37273.4526
2014-08-18 09:35:00,72.63,72.76,72.63,72.71,11740.567650746609,50.2153,50.3051,50.2153,50.2706,11740.5677
2014-08-18 09:40:00,72.72,72.79,72.7,72.78,9574.831870511798,50.2775,50.3259,50.2637,50.319,9574.8319
2014-08-18 09:45:00,72.76,72.77,72.64,72.64,4331.471560469623,50.3051,50.3121,50.2222,50.2222,4331.4716
2014-08-18 09:50:00,72.68,72.72,72.66,72.68,10030.776245298071,50.2498,50.2775,50.236,50.2498,10030.7762
2014-08-18 09:55:00,72.69,72.76,72.66,72.75,4445.457654166192,50.2567,50.3051,50.236,50.2982,4445.4577
2014-08-18 10:00:00,72.77,72.82,72.75,72.75,5129.374216345606,50.3121,50.3466,50.2982,50.2982,5129.3742
2014-08-18 10:05:00,72.76,72.82,72.75,72.82,5357.346403738744,50.3051,50.3466,50.2982,50.3466,5357.3464
2014-08-18 10:10:00,72.8,72.81,72.75,72.75,7295.109996580417,50.3328,50.3397,50.2982,50.2982,7295.11
2014-08-18 10:15:00,72.77,72.82,72.76,72.81,11854.553744443176,50.3121,50.3466,50.3051,50.3397,11854.5537
2014-08-18 10:20:00,72.82,72.84,72.81,72.84,2393.707967627949,50.3466,50.3605,50.3397,50.3605,2393.708
2014-08-18 10:25:00,72.85,72.87,72.82,72.85,6611.193434401003,50.3674,50.3812,50.3466,50.3674,6611.1934
2014-08-18 10:30:00,72.84,72.85,72.82,72.82,6497.2073407044345,50.3605,50.3674,50.3466,50.3466,6497.2073
2014-08-18 10:35:00,72.82,72.89,72.82,72.88,11170.637182263765,50.3466,50.395,50.3466,50.3881,11170.6372
2014-08-18 10:40:00,72.89,72.91,72.88,72.89,11512.595463353471,50.395,50.4089,50.3881,50.395,11512.5955
2014-08-18 10:45:00,72.91,72.94,72.9,72.91,6383.221247007865,50.4089,50.4296,50.4019,50.4089,6383.2212
2014-08-18 10:50:00,72.92,72.95,72.89,72.94,7181.123902883848,50.4158,50.4365,50.395,50.4296,7181.1239
2014-08-18 10:55:00,72.95,73.02,72.95,73.02,21771.343896044684,50.4365,50.4849,50.4365,50.4849,21771.3439
2014-08-18 11:00:00,73.02,73.02,72.98,72.98,7637.068277670124,50.4849,50.4849,50.4572,50.4572,7637.0683
2014-08-18 11:05:00,72.97,72.98,72.97,72.97,9460.84577681523,50.4503,50.4572,50.4503,50.4503,9460.8458
2014-08-18 11:10:00,72.97,72.99,72.97,72.99,7979.026558759831,50.4503,50.4642,50.4503,50.4642,7979.0266
2014-08-18 11:15:00,72.99,73.03,72.98,73.02,7865.040465063263,50.4642,50.4918,50.4572,50.4849,7865.0405
2014-08-18 11:20:00,73.02,73.08,73.01,73.07,10828.678901174057,50.4849,50.5264,50.478,50.5195,10828.6789
2014-08-18 11:25:00,73.07,73.11,73.05,73.07,13108.400775105438,50.5195,50.5471,50.5056,50.5195,13108.4008
2014-08-18 11:30:00,73.07,73.1,73.05,73.09,9802.804057904936,50.5195,50.5402,50.5056,50.5333,9802.8041
2014-08-18 11:35:00,73.1,73.11,73.09,73.09,3305.5967172005016,50.5402,50.5471,50.5333,50.5333,3305.5967
2014-08-18 11:40:00,73.1,73.1,73.03,73.04,4559.443747862761,50.5402,50.5402,50.4918,50.4987,4559.4437
2014-08-18 11:45:00,73.04,73.05,72.98,73.0,6041.262965918158,50.4987,50.5056,50.4572,50.4711,6041.263
2014-08-18 11:50:00,73.0,73.1,72.56,73.03,17325.886241878492,50.4711,50.5402,50.1669,50.4918,17325.8862
2014-08-18 11:55:00,73.02,73.02,72.98,72.98,4331.471560469623,50.4849,50.4849,50.4572,50.4572,4331.4716
2014-08-18 12:00:00,72.98,73.0,72.97,72.97,6383.221247007865,50.4572,50.4711,50.4503,50.4503,6383.2212
2014-08-18 12:05:00,72.98,73.02,72.98,72.98,5813.29077852502,50.4572,50.4849,50.4572,50.4572,5813.2908
2014-08-18 12:10:00,73.0,73.0,72.97,72.98,3305.5967172005016,50.4711,50.4711,50.4503,50.4572,3305.5967
2014-08-18 12:15:00,72.97,73.04,72.97,73.04,4787.415935255899,50.4503,50.4987,50.4503,50.4987,4787.4159
2014-08-18 12:20:00,73.02,73.02,72.99,72.99,3419.5828108970704,50.4849,50.4849,50.4642,50.4642,3419.5828
2014-08-18 12:25:00,72.98,72.98,72.97,72.97,4787.415935255899,50.4572,50.4572,50.4503,50.4503,4787.4159
2014-08-18 12:30:00,72.97,72.98,72.92,72.92,6155.249059614727,50.4503,50.4572,50.4158,50.4158,6155.2491
2014-08-18 12:35:00,72.93,72.98,72.93,72.97,3191.6106235039324,50.4227,50.4572,50.4227,50.4503,3191.6106
2014-08-18 12:40:00,72.96,72.97,72.93,72.95,4103.4993730764845,50.4434,50.4503,50.4227,50.4365,4103.4994
2014-08-18 12:45:00,72.94,72.94,72.92,72.94,3077.624529807364,50.4296,50.4296,50.4158,50.4296,3077.6245
2014-08-18 12:50:00,72.92,72.96,72.92,72.96,6839.165621794141,50.4158,50.4434,50.4158,50.4434,6839.1656
2014-08-18 12:55:00,72.97,72.97,72.91,72.92,3305.5967172005016,50.4503,50.4503,50.4089,50.4158,3305.5967
2014-08-18 13:00:00,72.91,72.91,72.89,72.89,3191.6106235039324,50.4089,50.4089,50.395,50.395,3191.6106
2014-08-18 13:05:00,72.88,72.93,72.88,72.92,4445.457654166192,50.3881,50.4227,50.3881,50.4158,4445.4577
2014-08-18 13:10:00,72.93,72.94,72.93,72.94,2963.6384361107944,50.4227,50.4296,50.4227,50.4296,2963.6384
2014-08-18 13:15:00,72.93,72.93,72.91,72.92,5585.318591131882,50.4227,50.4227,50.4089,50.4158,5585.3186
2014-08-18 13:20:00,72.9,72.91,72.89,72.89,4217.485466773053,50.4019,50.4089,50.395,50.395,4217.4855
2014-08-18 13:25:00,72.89,72.9,72.89,72.9,4901.402028952468,50.395,50.4019,50.395,50.4019,4901.402
2014-08-18 13:30:00,72.89,72.9,72.88,72.89,5585.318591131882,50.395,50.4019,50.3881,50.395,5585.3186
2014-08-18 13:35:00,72.89,72.89,72.86,72.86,1481.8192180553972,50.395,50.395,50.3743,50.3743,1481.8192
2014-08-18 13:40:00,72.87,72.89,72.86,72.87,3875.5271856833465,50.3812,50.395,50.3743,50.3812,3875.5272
2014-08-18 13:45:00,72.86,72.87,72.85,72.87,7637.068277670124,50.3743,50.3812,50.3674,50.3812,7637.0683
2014-08-18 13:50:00,72.88,72.92,72.88,72.89,4331.471560469623,50.3881,50.4158,50.3881,50.395,4331.4716
2014-08-18 13:55:00,72.89,72.91,72.88,72.91,5699.304684828451,50.395,50.4089,50.3881,50.4089,5699.3047
2014-08-18 14:00:00,72.9,72.9,72.87,72.87,7751.054371366693,50.4019,50.4019,50.3812,50.3812,7751.0544
2014-08-18 14:05:00,72.88,72.89,72.86,72.87,9232.87358942209,50.3881,50.395,50.3743,50.3812,9232.8736
2014-08-18 14:10:00,72.86,72.86,72.82,72.83,7181.123902883848,50.3743,50.3743,50.3466,50.3535,7181.1239
2014-08-18 14:15:00,72.83,72.83,72.8,72.82,9916.790151601504,50.3535,50.3535,50.3328,50.3466,9916.7902
2014-08-18 14:20:00,72.82,72.85,72.81,72.83,11056.651088567194,50.3466,50.3674,50.3397,50.3535,11056.6511
2014-08-18 14:25:00,72.83,72.86,72.82,72.85,12196.512025532886,50.3535,50.3743,50.3466,50.3674,12196.512
2014-08-18 14:30:00,72.85,72.89,72.84,72.88,24848.968425852046,50.3674,50.395,50.3605,50.3881,24848.9684
2014-08-18 14:35:00,72.89,72.92,72.88,72.92,7751.054371366693,50.395,50.4158,50.3881,50.4158,7751.0544
2014-08-18 14:40:00,72.91,72.97,72.9,72.97,14362.247805767696,50.4089,50.4503,50.4019,50.4503,14362.2478
2014-08-18 14:45:00,72.97,73.01,72.96,73.01,13222.386868802008,50.4503,50.478,50.4434,50.478,13222.3869
2014-08-18 14:50:00,73.0,73.04,73.0,73.03,10258.748432691213,50.4711,50.4987,50.4711,50.4918,10258.7484
2014-08-18 14:55:00,73.03,73.05,73.02,73.04,13792.317337284852,50.4918,50.5056,50.4849,50.4987,13792.3173
2014-08-18 15:00:00,73.04,73.09,73.04,73.09,14476.233899464263,50.4987,50.5333,50.4987,50.5333,14476.2339
2014-08-18 15:05:00,73.08,73.1,73.06,73.09,13906.30343098142,50.5264,50.5402,50.5126,50.5333,13906.3034
2014-08-18 15:10:00,73.09,73.09,73.04,73.06,9346.85968311866,50.5333,50.5333,50.4987,50.5126,9346.8597
2014-08-18 15:15:00,73.06,73.07,73.02,73.04,10372.73452638778,50.5126,50.5195,50.4849,50.4987,10372.7345
2014-08-18 15:20:00,73.04,73.04,73.02,73.03,8662.943120939246,50.4987,50.4987,50.4849,50.4918,8662.9431
2014-08-18 15:25:00,73.03,73.04,72.99,73.01,10372.73452638778,50.4918,50.4987,50.4642,50.478,10372.7345
2014-08-18 15:30:00,72.99,72.99,72.97,72.97,10600.70671378092,50.4642,50.4642,50.4503,50.4503,10600.7067
2014-08-18 15:35:00,72.97,72.97,72.94,72.94,7979.026558759831,50.4503,50.4503,50.4296,50.4296,7979.0266
2014-08-18 15:40:00,72.95,72.97,72.94,72.97,9802.804057904936,50.4365,50.4503,50.4296,50.4503,9802.8041
2014-08-18 15:45:00,72.97,73.0,72.97,72.99,14704.206086857404,50.4503,50.4711,50.4503,50.4642,14704.2061
2014-08-18 15:50:00,72.99,73.03,72.99,73.02,32600.02279721874,50.4642,50.4918,50.4642,50.4849,32600.0228
2014-08-18 15:55:00,73.02,73.05,73.01,73.04,51749.686538242335,50.4849,50.5056,50.478,50.4987,51749.6865
2014-08-19 09:30:00,72.82,73.11,72.77,72.97,46620.31232189673,50.3466,50.5471,50.3121,50.4503,46620.3123
2014-08-19 09:35:00,72.97,72.99,72.89,72.93,12424.484212926023,50.4503,50.4642,50.395,50.4227,12424.4842
2014-08-19 09:40:00,72.95,73.04,72.93,73.0,32144.078422432463,50.4365,50.4987,50.4227,50.4711,32144.0784
2014-08-19 09:45:00,72.99,73.06,72.91,73.06,13108.400775105438,50.4642,50.5126,50.4089,50.5126,13108.4008
2014-08-19 09:50:00,73.07,73.16,73.06,73.11,5129.374216345606,50.5195,50.5817,50.5126,50.5471,5129.3742
2014-08-19 09:55:00,73.11,73.15,73.08,73.13,15046.16436794711,50.5471,50.5748,50.5264,50.561,15046.1644
2014-08-19 10:00:00,73.13,73.14,73.09,73.1,11398.609369656902,50.561,50.5679,50.5333,50.5402,11398.6094
2014-08-19 10:05:00,73.11,73.18,73.05,73.17,15616.094836429957,50.5471,50.5955,50.5056,50.5886,15616.0948
2014-08-19 10:10:00,73.18,73.24,73.16,73.19,12196.512025532886,50.5955,50.637,50.5817,50.6024,12196.512
2014-08-19 10:15:00,73.19,73.19,73.15,73.18,3305.5967172005016,50.6024,50.6024,50.5748,50.5955,3305.5967
2014-08-19 10:20:00,73.17,73.19,73.14,73.19,5357.346403738744,50.5886,50.6024,50.5679,50.6024,5357.3464
2014-08-19 10:25:00,73.19,73.19,73.16,73.17,3533.56890459364,50.6024,50.6024,50.5817,50.5886,3533.5689
2014-08-19 10:30:00,73.17,73.2,73.15,73.17,5699.304684828451,50.5886,50.6094,50.5748,50.5886,5699.3047
2014-08-19 10:35:00,73.16,73.25,73.15,73.25,7751.054371366693,50.5817,50.6439,50.5748,50.6439,7751.0544
2014-08-19 10:40:00,73.23,73.24,73.22,73.22,3305.5967172005016,50.6301,50.637,50.6232,50.6232,3305.5967
2014-08-19 10:45:00,73.24,73.27,73.23,73.26,6953.151715490711,50.637,50.6577,50.6301,50.6508,6953.1517
2014-08-19 10:50:00,73.25,73.26,73.23,73.26,5927.276872221589,50.6439,50.6508,50.6301,50.6508,5927.2769
2014-08-19 10:55:00,73.29,73.3,73.25,73.26,3761.5410919867777,50.6716,50.6785,50.6439,50.6508,3761.5411
2014-08-19 11:00:00,73.25,73.27,73.25,73.26,2507.6940613245183,50.6439,50.6577,50.6439,50.6508,2507.6941
2014-08-19 11:05:00,73.25,73.27,73.24,73.26,7181.123902883848,50.6439,50.6577,50.637,50.6508,7181.1239
2014-08-19 11:10:00,73.26,73.27,73.23,73.26,10030.776245298071,50.6508,50.6577,50.6301,50.6508,10030.7762
2014-08-19 11:15:00,73.25,73.25,73.22,73.22,3761.5410919867777,50.6439,50.6439,50.6232,50.6232,3761.5411
2014-08-19 11:20:00,73.21,73.21,73.17,73.18,5585.318591131882,50.6163,50.6163,50.5886,50.5955,5585.3186
2014-08-19 11:25:00,73.18,73.25,73.18,73.25,4901.402028952468,50.5955,50.6439,50.5955,50.6439,4901.402
2014-08-19 11:30:00,73.24,73.24,73.18,73.18,4787.415935255899,50.637,50.637,50.5955,50.5955,4787.4159
2014-08-19 11:35:00,73.19,73.2,73.15,73.15,6725.179528097572,50.6024,50.6094,50.5748,50.5748,6725.1795
2014-08-19 11:40:00,73.16,73.16,73.11,73.11,10372.73452638778,50.5817,50.5817,50.5471,50.5471,10372.7345
2014-08-19 11:45:00,73.11,73.11,73.07,73.08,8548.957027242677,50.5471,50.5471,50.5195,50.5264,8548.957
2014-08-19 11:50:00,73.08,73.09,73.05,73.06,7181.123902883848,50.5264,50.5333,50.5056,50.5126,7181.1239
2014-08-19 11:55:00,73.06,73.12,73.05,73.11,5927.276872221589,50.5126,50.554,50.5056,50.5471,5927.2769
2014-08-19 12:00:00,73.12,73.12,73.1,73.11,2279.7218739313803,50.554,50.554,50.5402,50.5471,2279.7219
2014-08-19 12:05:00,73.11,73.11,73.07,73.1,2393.707967627949,50.5471,50.5471,50.5195,50.5402,2393.708
2014-08-19 12:10:00,73.08,73.08,73.04,73.05,9232.87358942209,50.5264,50.5264,50.4987,50.5056,9232.8736
2014-08-19 12:15:00,73.06,73.06,73.04,73.05,5357.346403738744,50.5126,50.5126,50.4987,50.5056,5357.3464
2014-08-19 12:20:00,73.05,73.08,73.05,73.06,7409.096090276987,50.5056,50.5264,50.5056,50.5126,7409.0961
2014-08-19 12:25:00,73.06,73.08,73.06,73.06,5699.304684828451,50.5126,50.5264,50.5126,50.5126,5699.3047
2014-08-19 12:30:00,73.06,73.08,73.05,73.06,2849.6523424142256,50.5126,50.5264,50.5056,50.5126,2849.6523
2014-08-19 12:35:00,73.07,73.07,73.04,73.04,1595.8053117519662,50.5195,50.5195,50.4987,50.4987,1595.8053
2014-08-19 12:40:00,73.04,73.06,73.04,73.05,2165.7357802348115,50.4987,50.5126,50.4987,50.5056,2165.7358
2014-08-19 12:45:00,73.06,73.08,73.05,73.06,6497.2073407044345,50.5126,50.5264,50.5056,50.5126,6497.2073
2014-08-19 12:50:00,73.07,73.07,73.04,73.04,2051.7496865382423,50.5195,50.5195,50.4987,50.4987,2051.7497
2014-08-19 12:55:00,73.05,73.11,73.05,73.1,6041.262965918158,50.5056,50.5471,50.5056,50.5402,6041.263
2014-08-19 13:00:00,73.11,73.13,73.11,73.11,6155.249059614727,50.5471,50.561,50.5471,50.5471,6155.2491
2014-08-19 13:05:00,73.11,73.12,73.09,73.09,1595.8053117519662,50.5471,50.554,50.5333,50.5333,1595.8053
2014-08-19 13:10:00,73.09,73.09,73.06,73.07,6611.193434401003,50.5333,50.5333,50.5126,50.5195,6611.1934
2014-08-19 13:15:00,73.09,73.11,73.05,73.05,8662.943120939246,50.5333,50.5471,50.5056,50.5056,8662.9431
2014-08-19 13:20:00,73.05,73.06,73.04,73.04,4673.42984155933,50.5056,50.5126,50.4987,50.4987,4673.4298
2014-08-19 13:25:00,73.04,73.04,73.01,73.01,2393.707967627949,50.4987,50.4987,50.478,50.478,2393.708
2014-08-19 13:30:00,73.02,73.04,73.01,73.02,6155.249059614727,50.4849,50.4987,50.478,50.4849,6155.2491
2014-08-19 13:35:00,73.02,73.02,73.0,73.01,2279.7218739313803,50.4849,50.4849,50.4711,50.478,2279.7219
2014-08-19 13:40:00,73.02,73.04,73.01,73.04,5129.374216345606,50.4849,50.4987,50.478,50.4987,5129.3742
2014-08-19 13:45:00,73.04,73.04,73.02,73.03,1937.7635928416728,50.4987,50.4987,50.4849,50.4918,1937.7636
2014-08-19 13:50:00,73.03,73.05,73.02,73.05,12538.470306622592,50.4918,50.5056,50.4849,50.5056,12538.4703
2014-08-19 13:55:00,73.04,73.07,73.04,73.04,4559.443747862761,50.4987,50.5195,50.4987,50.4987,4559.4437
2014-08-19 14:00:00,73.04,73.06,73.03,73.05,7637.068277670124,50.4987,50.5126,50.4918,50.5056,7637.0683
2014-08-19 14:05:00,73.05,73.06,73.02,73.02,5129.374216345606,50.5056,50.5126,50.4849,50.4849,5129.3742
2014-08-19 14:10:00,73.02,73.08,73.02,73.07,5129.374216345606,50.4849,50.5264,50.4849,50.5195,5129.3742
2014-08-19 14:15:00,73.07,73.07,73.04,73.05,5927.276872221589,50.5195,50.5195,50.4987,50.5056,5927.2769
2014-08-19 14:20:00,73.05,73.11,73.05,73.11,30434.28701698393,50.5056,50.5471,50.5056,50.5471,30434.287
2014-08-19 14:25:00,73.1,73.13,73.09,73.11,10828.678901174057,50.5402,50.561,50.5333,50.5471,10828.6789
2014-08-19 14:30:00,73.11,73.14,73.11,73.12,3305.5967172005016,50.5471,50.5679,50.5471,50.554,3305.5967
2014-08-19 14:35:00,73.12,73.15,73.12,73.15,7637.068277670124,50.554,50.5748,50.554,50.5748,7637.0683
2014-08-19 14:40:00,73.15,73.18,73.15,73.18,7523.082183973555,50.5748,50.5955,50.5748,50.5955,7523.0822
2014-08-19 14:45:00,73.18,73.18,73.15,73.16,5927.276872221589,50.5955,50.5955,50.5748,50.5817,5927.2769
2014-08-19 14:50:00,73.16,73.17,73.14,73.14,3989.513279379916,50.5817,50.5886,50.5679,50.5679,3989.5133
2014-08-19 14:55:00,73.14,73.17,73.13,73.17,5015.388122649037,50.5679,50.5886,50.561,50.5886,5015.3881
2014-08-19 15:00:00,73.16,73.2,73.16,73.2,5015.388122649037,50.5817,50.6094,50.5817,50.6094,5015.3881
2014-08-19 15:05:00,73.21,73.21,73.19,73.2,3533.56890459364,50.6163,50.6163,50.6024,50.6094,3533.5689
2014-08-19 15:10:00,73.2,73.21,73.17,73.18,5015.388122649037,50.6094,50.6163,50.5886,50.5955,5015.3881
2014-08-19 15:15:00,73.18,73.19,73.18,73.18,5699.304684828451,50.5955,50.6024,50.5955,50.5955,5699.3047
2014-08-19 15:20:00,73.17,73.18,73.15,73.15,2735.6662487176563,50.5886,50.5955,50.5748,50.5748,2735.6662
2014-08-19 15:25:00,73.14,73.17,73.13,73.16,7181.123902883848,50.5679,50.5886,50.561,50.5817,7181.1239
2014-08-19 15:30:00,73.17,73.18,73.14,73.14,15388.122649036815,50.5886,50.5955,50.5679,50.5679,15388.1226
2014-08-19 15:35:00,73.14,73.17,73.14,73.17,13222.386868802008,50.5679,50.5886,50.5679,50.5886,13222.3869
2014-08-19 15:40:00,73.17,73.2,73.17,73.2,14134.27561837456,50.5886,50.6094,50.5886,50.6094,14134.2756
2014-08-19 15:45:00,73.19,73.19,73.17,73.17,10258.748432691213,50.6024,50.6024,50.5886,50.5886,10258.7484
2014-08-19 15:50:00,73.18,73.2,73.17,73.19,22797.218739313805,50.5955,50.6094,50.5886,50.6024,22797.2187
2014-08-19 15:55:00,73.19,73.23,73.19,73.2,77966.4880884532,50.6024,50.6301,50.6024,50.6094,77966.4881
2014-08-20 09:30:00,73.13,73.32,73.04,73.17,36817.5082639918,50.561,50.6923,50.4987,50.5886,36817.5083
2014-08-20 09:35:00,73.14,73.16,72.97,72.97,10372.73452638778,50.5679,50.5817,50.4503,50.4503,10372.7345
2014-08-20 09:40:00,73.0,73.0,72.8,72.82,15616.094836429957,50.4711,50.4711,50.3328,50.3466,15616.0948
2014-08-20 09:45:00,72.82,72.83,72.73,72.77,16527.98358600251,50.3466,50.3535,50.2844,50.3121,16527.9836
2014-08-20 09:50:00,72.77,72.78,72.74,72.77,6383.221247007865,50.3121,50.319,50.2913,50.3121,6383.2212
2014-08-20 09:55:00,72.78,72.78,72.68,72.68,17553.85842927163,50.319,50.319,50.2498,50.2498,17553.8584
2014-08-20 10:00:00,72.69,72.69,72.63,72.67,24279.0379573692,50.2567,50.2567,50.2153,50.2429,24279.038
2014-08-20 10:05:00,72.67,72.8,72.65,72.8,12538.470306622592,50.2429,50.3328,50.2291,50.3328,12538.4703
2014-08-20 10:10:00,72.79,72.88,72.79,72.88,15160.15046164368,50.3259,50.3881,50.3259,50.3881,15160.1505
2014-08-20 10:15:00,72.89,72.97,72.88,72.97,9688.817964208369,50.395,50.4503,50.3881,50.4503,9688.818
2014-08-20 10:20:00,72.97,72.97,72.87,72.9,32258.06451612904,50.4503,50.4503,50.3812,50.4019,32258.0645
2014-08-20 10:25:00,72.89,72.92,72.88,72.89,11512.595463353471,50.395,50.4158,50.3881,50.395,11512.5955
2014-08-20 10:30:00,72.89,72.97,72.89,72.96,16527.98358600251,50.395,50.4503,50.395,50.4434,16527.9836
2014-08-20 10:35:00,72.96,72.98,72.94,72.97,6497.2073407044345,50.4434,50.4572,50.4296,50.4503,6497.2073
2014-08-20 10:40:00,72.97,73.03,72.95,73.03,13906.30343098142,50.4503,50.4918,50.4365,50.4918,13906.3034
2014-08-20 10:45:00,73.04,73.07,73.02,73.06,6155.249059614727,50.4987,50.5195,50.4849,50.5126,6155.2491
2014-08-20 10:50:00,73.07,73.14,73.07,73.13,8093.0126524564,50.5195,50.5679,50.5195,50.561,8093.0127
2014-08-20 10:55:00,73.14,73.16,73.1,73.11,8662.943120939246,50.5679,50.5817,50.5402,50.5471,8662.9431
2014-08-20 11:00:00,73.13,73.14,73.08,73.12,6725.179528097572,50.561,50.5679,50.5264,50.554,6725.1795
2014-08-20 11:05:00,73.11,73.13,73.1,73.11,7067.137809187279,50.5471,50.561,50.5402,50.5471,7067.1378
2014-08-20 11:10:00,73.11,73.18,73.11,73.17,10486.72062008435,50.5471,50.5955,50.5471,50.5886,10486.7206
2014-08-20 11:15:00,73.17,73.2,73.16,73.2,7181.123902883848,50.5886,50.6094,50.5817,50.6094,7181.1239
2014-08-20 11:20:00,73.19,73.25,73.18,73.22,5927.276872221589,50.6024,50.6439,50.5955,50.6232,5927.2769
2014-08-20 11:25:00,73.2,73.2,73.16,73.16,4103.4993730764845,50.6094,50.6094,50.5817,50.5817,4103.4994
2014-08-20 11:30:00,73.18,73.23,73.17,73.18,6383.221247007865,50.5955,50.6301,50.5886,50.5955,6383.2212
2014-08-20 11:35:00,73.19,73.23,73.19,73.2,6725.179528097572,50.6024,50.6301,50.6024,50.6094,6725.1795
2014-08-20 11:40:00,73.18,73.21,73.18,73.18,5813.29077852502,50.5955,50.6163,50.5955,50.5955,5813.2908
2014-08-20 11:45:00,73.19,73.22,73.19,73.21,8662.943120939246,50.6024,50.6232,50.6024,50.6163,8662.9431
2014-08-20 11:50:00,73.21,73.22,73.18,73.18,6725.179528097572,50.6163,50.6232,50.5955,50.5955,6725.1795
2014-08-20 11:55:00,73.18,73.21,73.18,73.21,7751.054371366693,50.5955,50.6163,50.5955,50.6163,7751.0544
2014-08-20 12:00:00,73.21,73.21,73.18,73.2,12196.512025532886,50.6163,50.6163,50.5955,50.6094,12196.512
2014-08-20 12:05:00,73.19,73.24,73.19,73.24,10258.748432691213,50.6024,50.637,50.6024,50.637,10258.7484
2014-08-20 12:10:00,73.21,73.22,73.16,73.16,14020.28952467799,50.6163,50.6232,50.5817,50.5817,14020.2895
2014-08-20 12:15:00,73.16,73.18,73.15,73.16,7409.096090276987,50.5817,50.5955,50.5748,50.5817,7409.0961
2014-08-20 12:20:00,73.16,73.18,73.16,73.18,4217.485466773053,50.5817,50.5955,50.5817,50.5955,4217.4855
2014-08-20 12:25:00,73.18,73.18,73.15,73.17,3647.554998290209,50.5955,50.5955,50.5748,50.5886,3647.555
2014-08-20 12:30:00,73.15,73.16,73.14,73.14,6953.151715490711,50.5748,50.5817,50.5679,50.5679,6953.1517
2014-08-20 12:35:00,73.14,73.18,73.14,73.18,4787.415935255899,50.5679,50.5955,50.5679,50.5955,4787.4159
2014-08-20 12:40:00,73.18,73.18,73.15,73.17,7637.068277670124,50.5955,50.5955,50.5748,50.5886,7637.0683
2014-08-20 12:45:00,73.17,73.19,73.16,73.19,5699.304684828451,50.5886,50.6024,50.5817,50.6024,5699.3047
2014-08-20 12:50:00,73.17,73.18,73.15,73.16,5243.360310042175,50.5886,50.5955,50.5748,50.5817,5243.3603
2014-08-20 12:55:00,73.14,73.18,73.14,73.18,4901.402028952468,50.5679,50.5955,50.5679,50.5955,4901.402
2014-08-20 13:00:00,73.16,73.18,73.14,73.14,2849.6523424142256,50.5817,50.5955,50.5679,50.5679,2849.6523
2014-08-20 13:05:00,73.15,73.16,73.13,73.16,4901.402028952468,50.5748,50.5817,50.561,50.5817,4901.402
2014-08-20 13:10:00,73.16,73.17,73.13,73.16,4445.457654166192,50.5817,50.5886,50.561,50.5817,4445.4577
2014-08-20 13:15:00,73.15,73.18,73.14,73.18,5243.360310042175,50.5748,50.5955,50.5679,50.5955,5243.3603
2014-08-20 13:20:00,73.18,73.2,73.17,73.17,6383.221247007865,50.5955,50.6094,50.5886,50.5886,6383.2212
2014-08-20 13:25:00,73.17,73.19,73.16,73.18,4217.485466773053,50.5886,50.6024,50.5817,50.5955,4217.4855
2014-08-20 13:30:00,73.18,73.22,73.18,73.21,6155.249059614727,50.5955,50.6232,50.5955,50.6163,6155.2491
2014-08-20 13:35:00,73.21,73.22,73.2,73.21,11626.58155705004,50.6163,50.6232,50.6094,50.6163,11626.5816
2014-08-20 13:40:00,73.22,73.3,73.21,73.28,20859.45514647213,50.6232,50.6785,50.6163,50.6647,20859.4551
2014-08-20 13:45:00,73.29,73.31,73.25,73.25,3761.5410919867777,50.6716,50.6854,50.6439,50.6439,3761.5411
2014-08-20 13:50:00,73.25,73.27,73.24,73.25,7409.096090276987,50.6439,50.6577,50.637,50.6439,7409.0961
2014-08-20 13:55:00,73.25,73.26,73.23,73.24,7865.040465063263,50.6439,50.6508,50.6301,50.637,7865.0405
2014-08-20 14:00:00,73.23,73.24,73.12,73.13,17097.914054485354,50.6301,50.637,50.554,50.561,17097.9141
2014-08-20 14:05:00,73.12,73.14,73.08,73.11,14476.233899464263,50.554,50.5679,50.5264,50.5471,14476.2339
2014-08-20 14:10:00,73.11,73.16,73.04,73.04,8890.915308332384,50.5471,50.5817,50.4987,50.4987,8890.9153
2014-08-20 14:15:00,73.04,73.15,73.04,73.15,11854.553744443176,50.4987,50.5748,50.4987,50.5748,11854.5537
2014-08-20 14:20:00,73.15,73.21,73.15,73.18,7409.096090276987,50.5748,50.6163,50.5748,50.5955,7409.0961
2014-08-20 14:25:00,73.19,73.24,73.18,73.21,6383.221247007865,50.6024,50.637,50.5955,50.6163,6383.2212
2014-08-20 14:30:00,73.18,73.23,73.18,73.19,7295.109996580417,50.5955,50.6301,50.5955,50.6024,7295.11
2014-08-20 14:35:00,73.19,73.22,73.17,73.17,7637.068277670124,50.6024,50.6232,50.5886,50.5886,7637.0683
2014-08-20 14:40:00,73.16,73.18,73.11,73.13,7523.082183973555,50.5817,50.5955,50.5471,50.561,7523.0822
2014-08-20 14:45:00,73.12,73.21,73.12,73.19,9688.817964208369,50.554,50.6163,50.554,50.6024,9688.818
2014-08-20 14:50:00,73.18,73.21,73.18,73.2,21657.35780234812,50.5955,50.6163,50.5955,50.6094,21657.3578
2014-08-20 14:55:00,73.2,73.21,73.18,73.21,10372.73452638778,50.6094,50.6163,50.5955,50.6163,10372.7345
2014-08-20 15:00:00,73.2,73.25,73.19,73.25,21771.343896044684,50.6094,50.6439,50.6024,50.6439,21771.3439
2014-08-20 15:05:00,73.22,73.24,73.2,73.24,11968.539838139746,50.6232,50.637,50.6094,50.637,11968.5398
2014-08-20 15:10:00,73.24,73.27,73.22,73.27,21543.371708651543,50.637,50.6577,50.6232,50.6577,21543.3717
2014-08-20 15:15:00,73.27,73.31,73.25,73.31,17325.886241878492,50.6577,50.6854,50.6439,50.6854,17325.8862
2014-08-20 15:20:00,73.3,73.31,73.25,73.3,18237.77499145104,50.6785,50.6854,50.6439,50.6785,18237.775
2014-08-20 15:25:00,73.3,73.36,73.29,73.35,30206.31482959079,50.6785,50.72,50.6716,50.7131,30206.3148
2014-08-20 15:30:00,73.34,73.36,73.32,73.36,16755.955773395646,50.7061,50.72,50.6923,50.72,16755.9558
2014-08-20 15:35:00,73.35,73.38,73.34,73.36,14704.206086857404,50.7131,50.7338,50.7061,50.72,14704.2061
2014-08-20 15:40:00,73.35,73.41,73.35,73.39,27698.62076826627,50.7131,50.7545,50.7131,50.7407,27698.6208
2014-08-20 15:45:00,73.39,73.39,73.33,73.39,29864.356548501084,50.7407,50.7407,50.6992,50.7407,29864.3565
2014-08-20 15:50:00,73.39,73.39,73.36,73.38,16300.01139860937,50.7407,50.7407,50.72,50.7338,16300.0114
2014-08-20 15:55:00,73.38,73.38,73.31,73.32,33853.869827881,50.7338,50.7338,50.6854,50.6923,33853.8698
2014-08-21 09:30:00,73.32,73.32,73.05,73.24,25304.91280063832,50.6923,50.6923,50.5056,50.637,25304.9128
2014-08-21 09:35:00,73.21,73.34,73.21,73.3,12880.428587712298,50.6163,50.7061,50.6163,50.6785,12880.4286
2014-08-21 09:40:00,73.32,73.32,73.25,73.28,8206.998746152969,50.6923,50.6923,50.6439,50.6647,8206.9987
2014-08-21 09:45:00,73.28,73.37,73.25,73.37,4103.4993730764845,50.6647,50.7269,50.6439,50.7269,4103.4994
2014-08-21 09:50:00,73.39,73.42,73.39,73.4,3875.5271856833465,50.7407,50.7615,50.7407,50.7476,3875.5272
2014-08-21 09:55:00,73.4,73.42,73.33,73.33,6953.151715490711,50.7476,50.7615,50.6992,50.6992,6953.1517
2014-08-21 10:00:00,73.35,73.37,73.27,73.32,8890.915308332384,50.7131,50.7269,50.6577,50.6923,8890.9153
2014-08-21 10:05:00,73.32,73.34,73.27,73.3,6839.165621794141,50.6923,50.7061,50.6577,50.6785,6839.1656
2014-08-21 10:10:00,73.28,73.31,73.26,73.3,4331.471560469623,50.6647,50.6854,50.6508,50.6785,4331.4716
2014-08-21 10:15:00,73.3,73.38,73.3,73.37,5585.318591131882,50.6785,50.7338,50.6785,50.7269,5585.3186
2014-08-21 10:20:00,73.39,73.44,73.38,73.44,5927.276872221589,50.7407,50.7753,50.7338,50.7753,5927.2769
2014-08-21 10:25:00,73.43,73.48,73.43,73.48,5129.374216345606,50.7684,50.8029,50.7684,50.8029,5129.3742
2014-08-21 10:30:00,73.48,73.54,73.48,73.53,8093.0126524564,50.8029,50.8444,50.8029,50.8375,8093.0127
2014-08-21 10:35:00,73.54,73.61,73.54,73.58,9916.790151601504,50.8444,50.8928,50.8444,50.8721,9916.7902
2014-08-21 10:40:00,73.59,73.67,73.59,73.64,6269.235153311296,50.879,50.9343,50.879,50.9136,6269.2352
2014-08-21 10:45:00,73.64,73.65,73.6,73.6,3875.5271856833465,50.9136,50.9205,50.8859,50.8859,3875.5272
2014-08-21 10:50:00,73.61,73.64,73.61,73.62,5585.318591131882,50.8928,50.9136,50.8928,50.8997,5585.3186
2014-08-21 10:55:00,73.66,73.69,73.65,73.68,5129.374216345606,50.9274,50.9481,50.9205,50.9412,5129.3742
2014-08-21 11:00:00,73.67,73.67,73.63,73.65,7181.123902883848,50.9343,50.9343,50.9066,50.9205,7181.1239
2014-08-21 11:05:00,73.65,73.65,73.61,73.61,3533.56890459364,50.9205,50.9205,50.8928,50.8928,3533.5689
2014-08-21 11:10:00,73.62,73.68,73.61,73.67,6953.151715490711,50.8997,50.9412,50.8928,50.9343,6953.1517
2014-08-21 11:15:00,73.68,73.69,73.68,73.68,3989.513279379916,50.9412,50.9481,50.9412,50.9412,3989.5133
2014-08-21 11:20:00,73.68,73.69,73.66,73.68,6041.262965918158,50.9412,50.9481,50.9274,50.9412,6041.263
2014-08-21 11:25:00,73.68,73.69,73.65,73.65,12082.525931836317,50.9412,50.9481,50.9205,50.9205,12082.5259
2014-08-21 11:30:00,73.64,73.65,73.63,73.64,3419.5828108970704,50.9136,50.9205,50.9066,50.9136,3419.5828
2014-08-21 11:35:00,73.66,73.68,73.66,73.67,1937.7635928416728,50.9274,50.9412,50.9274,50.9343,1937.7636
2014-08-21 11:40:00,73.67,73.68,73.66,73.68,7067.137809187279,50.9343,50.9412,50.9274,50.9412,7067.1378
2014-08-21 11:45:00,73.68,73.69,73.64,73.64,3533.56890459364,50.9412,50.9481,50.9136,50.9136,3533.5689
2014-08-21 11:50:00,73.63,73.68,73.63,73.66,12310.498119229454,50.9066,50.9412,50.9066,50.9274,12310.4981
2014-08-21 11:55:00,73.66,73.66,73.63,73.64,1823.777499145104,50.9274,50.9274,50.9066,50.9136,1823.7775
2014-08-21 12:00:00,73.63,73.63,73.6,73.61,2963.6384361107944,50.9066,50.9066,50.8859,50.8928,2963.6384
2014-08-21 12:05:00,73.61,73.61,73.59,73.59,2735.6662487176563,50.8928,50.8928,50.879,50.879,2735.6662
2014-08-21 12:10:00,73.58,73.59,73.56,73.56,5813.29077852502,50.8721,50.879,50.8583,50.8583,5813.2908
2014-08-21 12:15:00,73.57,73.61,73.57,73.59,3761.5410919867777,50.8652,50.8928,50.8652,50.879,3761.5411
2014-08-21 12:20:00,73.59,73.59,73.54,73.54,2279.7218739313803,50.879,50.879,50.8444,50.8444,2279.7219
2014-08-21 12:25:00,73.56,73.56,73.53,73.54,4559.443747862761,50.8583,50.8583,50.8375,50.8444,4559.4437
2014-08-21 12:30:00,73.54,73.54,73.53,73.54,5015.388122649037,50.8444,50.8444,50.8375,50.8444,5015.3881
2014-08-21 12:35:00,73.53,73.58,73.53,73.58,1823.777499145104,50.8375,50.8721,50.8375,50.8721,1823.7775
2014-08-21 12:40:00,73.6,73.61,73.58,73.61,4673.42984155933,50.8859,50.8928,50.8721,50.8928,4673.4298
2014-08-21 12:45:00,73.61,73.62,73.61,73.61,4787.415935255899,50.8928,50.8997,50.8928,50.8928,4787.4159
2014-08-21 12:50:00,73.61,73.62,73.6,73.62,1709.7914054485352,50.8928,50.8997,50.8859,50.8997,1709.7914
2014-08-21 12:55:00,73.63,73.63,73.61,73.63,4787.415935255899,50.9066,50.9066,50.8928,50.9066,4787.4159
2014-08-21 13:00:00,73.62,73.62,73.6,73.61,2963.6384361107944,50.8997,50.8997,50.8859,50.8928,2963.6384
2014-08-21 13:05:00,73.61,73.63,73.61,73.61,5243.360310042175,50.8928,50.9066,50.8928,50.8928,5243.3603
2014-08-21 13:10:00,73.62,73.63,73.61,73.61,5471.332497435313,50.8997,50.9066,50.8928,50.8928,5471.3325
2014-08-21 13:15:00,73.61,73.68,73.61,73.68,25988.82936281773,50.8928,50.9412,50.8928,50.9412,25988.8294
2014-08-21 13:20:00,73.67,73.68,73.67,73.68,3647.554998290209,50.9343,50.9412,50.9343,50.9412,3647.555
2014-08-21 13:25:00,73.68,73.75,73.68,73.74,25532.88498803146,50.9412,50.9896,50.9412,50.9827,25532.885
2014-08-21 13:30:00,73.75,73.75,73.72,73.72,7865.040465063263,50.9896,50.9896,50.9689,50.9689,7865.0405
2014-08-21 13:35:00,73.72,73.73,73.71,73.73,4217.485466773053,50.9689,50.9758,50.962,50.9758,4217.4855
2014-08-21 13:40:00,73.73,73.73,73.72,73.73,3077.624529807364,50.9758,50.9758,50.9689,50.9758,3077.6245
2014-08-21 13:45:00,73.72,73.74,73.72,73.73,4787.415935255899,50.9689,50.9827,50.9689,50.9758,4787.4159
2014-08-21 13:50:00,73.72,73.73,73.7,73.73,5471.332497435313,50.9689,50.9758,50.955,50.9758,5471.3325
2014-08-21 13:55:00,73.73,73.75,73.71,73.74,7409.096090276987,50.9758,50.9896,50.962,50.9827,7409.0961
2014-08-21 14:00:00,73.73,73.75,73.71,73.71,6497.2073407044345,50.9758,50.9896,50.962,50.962,6497.2073
2014-08-21 14:05:00,73.71,73.72,73.68,73.68,12082.525931836317,50.962,50.9689,50.9412,50.9412,12082.5259
2014-08-21 14:10:00,73.68,73.68,73.67,73.68,1823.777499145104,50.9412,50.9412,50.9343,50.9412,1823.7775
2014-08-21 14:15:00,73.67,73.68,73.65,73.67,9916.790151601504,50.9343,50.9412,50.9205,50.9343,9916.7902
2014-08-21 14:20:00,73.68,73.68,73.66,73.68,3647.554998290209,50.9412,50.9412,50.9274,50.9412,3647.555
2014-08-21 14:25:00,73.67,73.69,73.67,73.69,3191.6106235039324,50.9343,50.9481,50.9343,50.9481,3191.6106
2014-08-21 14:30:00,73.69,73.7,73.68,73.7,3533.56890459364,50.9481,50.955,50.9412,50.955,3533.5689
2014-08-21 14:35:00,73.69,73.71,73.69,73.71,1937.7635928416728,50.9481,50.962,50.9481,50.962,1937.7636
2014-08-21 14:40:00,73.71,73.73,73.7,73.72,6839.165621794141,50.962,50.9758,50.955,50.9689,6839.1656
2014-08-21 14:45:00,73.73,73.75,73.71,73.73,18921.69155363046,50.9758,50.9896,50.962,50.9758,18921.6916
2014-08-21 14:50:00,73.74,73.75,73.73,73.73,6497.2073407044345,50.9827,50.9896,50.9758,50.9758,6497.2073
2014-08-21 14:55:00,73.73,73.75,73.71,73.75,7979.026558759831,50.9758,50.9896,50.962,50.9896,7979.0266
2014-08-21 15:00:00,73.74,73.75,73.73,73.73,4217.485466773053,50.9827,50.9896,50.9758,50.9758,4217.4855
2014-08-21 15:05:00,73.73,73.75,73.71,73.72,7067.137809187279,50.9758,50.9896,50.962,50.9689,7067.1378
2014-08-21 15:10:00,73.71,73.71,73.7,73.71,4901.402028952468,50.962,50.962,50.955,50.962,4901.402
2014-08-21 15:15:00,73.71,73.71,73.67,73.67,13792.317337284852,50.962,50.962,50.9343,50.9343,13792.3173
2014-08-21 15:20:00,73.68,73.71,73.68,73.69,6269.235153311296,50.9412,50.962,50.9412,50.9481,6269.2352
2014-08-21 15:25:00,73.69,73.72,73.69,73.71,9460.84577681523,50.9481,50.9689,50.9481,50.962,9460.8458
2014-08-21 15:30:00,73.71,73.71,73.64,73.64,76484.66887039781,50.962,50.962,50.9136,50.9136,76484.6689
2014-08-21 15:35:00,73.64,73.64,73.61,73.61,5927.276872221589,50.9136,50.9136,50.8928,50.8928,5927.2769
2014-08-21 15:40:00,73.62,73.63,73.61,73.62,7409.096090276987,50.8997,50.9066,50.8928,50.8997,7409.0961
2014-08-21 15:45:00,73.62,73.64,73.61,73.62,13906.30343098142,50.8997,50.9136,50.8928,50.8997,13906.3034
2014-08-21 15:50:00,73.63,73.63,73.6,73.62,12880.428587712298,50.9066,50.9066,50.8859,50.8997,12880.4286
2014-08-21 15:55:00,73.62,73.62,73.58,73.61,33967.85592157757,50.8997,50.8997,50.8721,50.8928,33967.8559
2014-08-22 09:30:00,73.74,73.87,73.45,73.45,58246.89387894677,50.9827,51.0726,50.7822,50.7822,58246.8939
2014-08-22 09:35:00,73.46,73.54,73.38,73.47,9004.901402028952,50.7891,50.8444,50.7338,50.796,9004.9014
2014-08-22 09:40:00,73.45,73.46,73.32,73.32,4787.415935255899,50.7822,50.7891,50.6923,50.6923,4787.4159
2014-08-22 09:45:00,73.32,73.38,73.28,73.35,10030.776245298071,50.6923,50.7338,50.6647,50.7131,10030.7762
2014-08-22 09:50:00,73.38,73.43,73.38,73.39,9232.87358942209,50.7338,50.7684,50.7338,50.7407,9232.8736
2014-08-22 09:55:00,73.36,73.38,73.32,73.34,7181.123902883848,50.72,50.7338,50.6923,50.7061,7181.1239
2014-08-22 10:00:00,73.32,73.42,73.29,73.32,11740.567650746609,50.6923,50.7615,50.6716,50.6923,11740.5677
2014-08-22 10:05:00,73.37,73.41,73.32,73.41,9346.85968311866,50.7269,50.7545,50.6923,50.7545,9346.8597
2014-08-22 10:10:00,73.41,73.43,73.37,73.37,11284.623275960334,50.7545,50.7684,50.7269,50.7269,11284.6233
2014-08-22 10:15:00,73.39,73.39,73.29,73.3,3647.554998290209,50.7407,50.7407,50.6716,50.6785,3647.555
2014-08-22 10:20:00,73.31,73.32,73.23,73.31,4331.471560469623,50.6854,50.6923,50.6301,50.6854,4331.4716
2014-08-22 10:25:00,73.3,73.3,73.26,73.28,6953.151715490711,50.6785,50.6785,50.6508,50.6647,6953.1517
2014-08-22 10:30:00,73.3,73.33,73.3,73.32,5357.346403738744,50.6785,50.6992,50.6785,50.6923,5357.3464
2014-08-22 10:35:00,73.31,73.31,73.2,73.21,5471.332497435313,50.6854,50.6854,50.6094,50.6163,5471.3325
2014-08-22 10:40:00,73.22,73.23,73.16,73.23,10258.748432691213,50.6232,50.6301,50.5817,50.6301,10258.7484
2014-08-22 10:45:00,73.21,73.25,73.19,73.22,5243.360310042175,50.6163,50.6439,50.6024,50.6232,5243.3603
2014-08-22 10:50:00,73.25,73.25,73.17,73.18,13450.359056195144,50.6439,50.6439,50.5886,50.5955,13450.3591
2014-08-22 10:55:00,73.16,73.19,73.09,73.15,19263.649834720163,50.5817,50.6024,50.5333,50.5748,19263.6498
2014-08-22 11:00:00,73.13,73.14,73.07,73.14,15502.108742733386,50.561,50.5679,50.5195,50.5679,15502.1087
2014-08-22 11:05:00,73.13,73.17,73.06,73.13,10372.73452638778,50.561,50.5886,50.5126,50.561,10372.7345
2014-08-22 11:10:00,73.16,73.18,73.12,73.18,3305.5967172005016,50.5817,50.5955,50.554,50.5955,3305.5967
2014-08-22 11:15:00,73.18,73.18,73.14,73.14,3305.5967172005016,50.5955,50.5955,50.5679,50.5679,3305.5967
2014-08-22 11:20:00,73.16,73.23,73.16,73.23,6041.262965918158,50.5817,50.6301,50.5817,50.6301,6041.263
2014-08-22 11:25:00,73.22,73.25,73.2,73.25,2621.680155021088,50.6232,50.6439,50.6094,50.6439,2621.6802
2014-08-22 11:30:00,73.26,73.27,73.23,73.25,2507.6940613245183,50.6508,50.6577,50.6301,50.6439,2507.6941
2014-08-22 11:35:00,73.25,73.25,73.21,73.22,2963.6384361107944,50.6439,50.6439,50.6163,50.6232,2963.6384
2014-08-22 11:40:00,73.21,73.24,73.19,73.2,6611.193434401003,50.6163,50.637,50.6024,50.6094,6611.1934
2014-08-22 11:45:00,73.2,73.23,73.2,73.21,2963.6384361107944,50.6094,50.6301,50.6094,50.6163,2963.6384
2014-08-22 11:50:00,73.2,73.25,73.2,73.24,8206.998746152969,50.6094,50.6439,50.6094,50.637,8206.9987
2014-08-22 11:55:00,73.23,73.25,73.22,73.24,3875.5271856833465,50.6301,50.6439,50.6232,50.637,3875.5272
2014-08-22 12:00:00,73.22,73.25,73.2,73.2,3647.554998290209,50.6232,50.6439,50.6094,50.6094,3647.555
2014-08-22 12:05:00,73.18,73.19,73.17,73.18,4331.471560469623,50.5955,50.6024,50.5886,50.5955,4331.4716
2014-08-22 12:10:00,73.18,73.18,73.16,73.16,1823.777499145104,50.5955,50.5955,50.5817,50.5817,1823.7775
2014-08-22 12:15:00,73.16,73.24,73.16,73.21,2051.7496865382423,50.5817,50.637,50.5817,50.6163,2051.7497
2014-08-22 12:20:00,73.23,73.31,73.23,73.31,4331.471560469623,50.6301,50.6854,50.6301,50.6854,4331.4716
2014-08-22 12:25:00,73.31,73.32,73.29,73.3,2735.6662487176563,50.6854,50.6923,50.6716,50.6785,2735.6662
2014-08-22 12:30:00,73.31,73.32,73.29,73.3,2621.680155021088,50.6854,50.6923,50.6716,50.6785,2621.6802
2014-08-22 12:35:00,73.31,73.31,73.29,73.29,2849.6523424142256,50.6854,50.6854,50.6716,50.6716,2849.6523
2014-08-22 12:40:00,73.29,73.31,73.28,73.31,1253.8470306622592,50.6716,50.6854,50.6647,50.6854,1253.847
2014-08-22 12:45:00,73.29,73.29,73.27,73.27,1595.8053117519662,50.6716,50.6716,50.6577,50.6577,1595.8053
2014-08-22 12:50:00,73.27,73.27,73.26,73.27,2735.6662487176563,50.6577,50.6577,50.6508,50.6577,2735.6662
2014-08-22 12:55:00,73.28,73.29,73.25,73.25,2735.6662487176563,50.6647,50.6716,50.6439,50.6439,2735.6662
2014-08-22 13:00:00,73.25,73.27,73.24,73.25,7979.026558759831,50.6439,50.6577,50.637,50.6439,7979.0266
2014-08-22 13:05:00,73.25,73.25,73.22,73.24,1823.777499145104,50.6439,50.6439,50.6232,50.637,1823.7775
2014-08-22 13:10:00,73.24,73.25,73.22,73.25,4331.471560469623,50.637,50.6439,50.6232,50.6439,4331.4716
2014-08-22 13:15:00,73.24,73.28,73.24,73.28,7979.026558759831,50.637,50.6647,50.637,50.6647,7979.0266
2014-08-22 13:20:00,73.29,73.3,73.27,73.28,15844.067023823094,50.6716,50.6785,50.6577,50.6647,15844.067
2014-08-22 13:25:00,73.3,73.36,73.29,73.35,7181.123902883848,50.6785,50.72,50.6716,50.7131,7181.1239
2014-08-22 13:30:00,73.33,73.38,73.33,73.37,6041.262965918158,50.6992,50.7338,50.6992,50.7269,6041.263
2014-08-22 13:35:00,73.37,73.37,73.35,73.36,4445.457654166192,50.7269,50.7269,50.7131,50.72,4445.4577
2014-08-22 13:40:00,73.33,73.37,73.33,73.37,3761.5410919867777,50.6992,50.7269,50.6992,50.7269,3761.5411
2014-08-22 13:45:00,73.37,73.37,73.32,73.35,3989.513279379916,50.7269,50.7269,50.6923,50.7131,3989.5133
2014-08-22 13:50:00,73.36,73.37,73.33,73.34,7067.137809187279,50.72,50.7269,50.6992,50.7061,7067.1378
2014-08-22 13:55:00,73.35,73.36,73.32,73.35,3761.5410919867777,50.7131,50.72,50.6923,50.7131,3761.5411
2014-08-22 14:00:00,73.35,73.36,73.33,73.35,2621.680155021088,50.7131,50.72,50.6992,50.7131,2621.6802
2014-08-22 14:05:00,73.33,73.33,73.29,73.32,8093.0126524564,50.6992,50.6992,50.6716,50.6923,8093.0127
2014-08-22 14:10:00,73.32,73.33,73.25,73.28,25418.89889433489,50.6923,50.6992,50.6439,50.6647,25418.8989
2014-08-22 14:15:00,73.29,73.29,73.25,73.25,8320.984839849538,50.6716,50.6716,50.6439,50.6439,8320.9848
2014-08-22 14:20:00,73.25,73.25,73.18,73.19,31574.147953949618,50.6439,50.6439,50.5955,50.6024,31574.148
2014-08-22 14:25:00,73.19,73.21,73.18,73.19,9802.804057904936,50.6024,50.6163,50.5955,50.6024,9802.8041
2014-08-22 14:30:00,73.19,73.19,73.13,73.18,8662.943120939246,50.6024,50.6024,50.561,50.5955,8662.9431
2014-08-22 14:35:00,73.18,73.18,73.13,73.15,15730.080930126524,50.5955,50.5955,50.561,50.5748,15730.0809
2014-08-22 14:40:00,73.16,73.25,73.16,73.25,6953.151715490711,50.5817,50.6439,50.5817,50.6439,6953.1517
2014-08-22 14:45:00,73.25,73.25,73.21,73.21,6269.235153311296,50.6439,50.6439,50.6163,50.6163,6269.2352
2014-08-22 14:50:00,73.21,73.3,73.21,73.28,10030.776245298071,50.6163,50.6785,50.6163,50.6647,10030.7762
2014-08-22 14:55:00,73.27,73.32,73.27,73.31,9460.84577681523,50.6577,50.6923,50.6577,50.6854,9460.8458
2014-08-22 15:00:00,73.31,73.34,73.31,73.34,9118.88749572552,50.6854,50.7061,50.6854,50.7061,9118.8875
2014-08-22 15:05:00,73.34,73.42,73.33,73.4,16300.01139860937,50.7061,50.7615,50.6992,50.7476,16300.0114
2014-08-22 15:10:00,73.41,73.45,73.41,73.44,10600.70671378092,50.7545,50.7822,50.7545,50.7753,10600.7067
2014-08-22 15:15:00,73.45,73.45,73.39,73.4,10828.678901174057,50.7822,50.7822,50.7407,50.7476,10828.6789
2014-08-22 15:20:00,73.39,73.39,73.34,73.35,8434.970933546107,50.7407,50.7407,50.7061,50.7131,8434.9709
2014-08-22 15:25:00,73.34,73.35,73.31,73.31,6155.249059614727,50.7061,50.7131,50.6854,50.6854,6155.2491
2014-08-22 15:30:00,73.31,73.32,73.25,73.3,13564.345149891711,50.6854,50.6923,50.6439,50.6785,13564.3451
2014-08-22 15:35:00,73.3,73.32,73.3,73.31,12082.525931836317,50.6785,50.6923,50.6785,50.6854,12082.5259
2014-08-22 15:40:00,73.31,73.32,73.28,73.29,19263.649834720163,50.6854,50.6923,50.6647,50.6716,19263.6498
2014-08-22 15:45:00,73.29,73.29,73.25,73.25,21429.385614954976,50.6716,50.6716,50.6439,50.6439,21429.3856
2014-08-22 15:50:00,73.26,73.3,73.25,73.27,34195.82810897071,50.6508,50.6785,50.6439,50.6577,34195.8281
2014-08-22 15:55:00,73.27,73.29,73.23,73.25,51521.71435084919,50.6577,50.6716,50.6301,50.6439,51521.7144
2014-08-25 09:30:00,73.37,73.53,73.27,73.28,41262.96591815799,50.7269,50.8375,50.6577,50.6647,41262.9659
2014-08-25 09:35:00,73.31,73.43,73.31,73.43,3989.513279379916,50.6854,50.7684,50.6854,50.7684,3989.5133
2014-08-25 09:40:00,73.4,73.4,73.32,73.36,4103.4993730764845,50.7476,50.7476,50.6923,50.72,4103.4994
2014-08-25 09:45:00,73.36,73.39,73.3,73.35,3989.513279379916,50.72,50.7407,50.6785,50.7131,3989.5133
2014-08-25 09:50:00,73.35,73.4,73.35,73.4,3419.5828108970704,50.7131,50.7476,50.7131,50.7476,3419.5828
2014-08-25 09:55:00,73.4,73.46,73.4,73.43,3305.5967172005016,50.7476,50.7891,50.7476,50.7684,3305.5967
2014-08-25 10:00:00,73.46,73.49,73.42,73.47,5585.318591131882,50.7891,50.8099,50.7615,50.796,5585.3186
2014-08-25 10:05:00,73.47,73.47,73.44,73.47,4787.415935255899,50.796,50.796,50.7753,50.796,4787.4159
2014-08-25 10:10:00,73.47,73.5,73.43,73.44,5585.318591131882,50.796,50.8168,50.7684,50.7753,5585.3186
2014-08-25 10:15:00,73.44,73.47,73.44,73.45,4217.485466773053,50.7753,50.796,50.7753,50.7822,4217.4855
2014-08-25 10:20:00,73.45,73.51,73.45,73.51,3305.5967172005016,50.7822,50.8237,50.7822,50.8237,3305.5967
2014-08-25 10:25:00,73.52,73.53,73.45,73.47,11056.651088567194,50.8306,50.8375,50.7822,50.796,11056.6511
2014-08-25 10:30:00,73.47,73.47,73.44,73.45,5471.332497435313,50.796,50.796,50.7753,50.7822,5471.3325
2014-08-25 10:35:00,73.45,73.52,73.44,73.52,6269.235153311296,50.7822,50.8306,50.7753,50.8306,6269.2352
2014-08-25 10:40:00,73.51,73.57,73.51,73.55,6611.193434401003,50.8237,50.8652,50.8237,50.8513,6611.1934
2014-08-25 10:45:00,73.57,73.61,73.54,73.61,4445.457654166192,50.8652,50.8928,50.8444,50.8928,4445.4577
2014-08-25 10:50:00,73.61,73.63,73.58,73.62,7409.096090276987,50.8928,50.9066,50.8721,50.8997,7409.0961
2014-08-25 10:55:00,73.62,73.64,73.59,73.59,10486.72062008435,50.8997,50.9136,50.879,50.879,10486.7206
2014-08-25 11:00:00,73.58,73.59,73.55,73.55,8662.943120939246,50.8721,50.879,50.8513,50.8513,8662.9431
2014-08-25 11:05:00,73.55,73.56,73.48,73.48,15388.122649036815,50.8513,50.8583,50.8029,50.8029,15388.1226
2014-08-25 11:10:00,73.5,73.51,73.47,73.47,5699.304684828451,50.8168,50.8237,50.796,50.796,5699.3047
2014-08-25 11:15:00,73.47,73.47,73.4,73.4,11626.58155705004,50.796,50.796,50.7476,50.7476,11626.5816
2014-08-25 11:20:00,73.4,73.44,73.39,73.43,5813.29077852502,50.7476,50.7753,50.7407,50.7684,5813.2908
2014-08-25 11:25:00,73.42,73.45,73.41,73.44,13678.331243588282,50.7615,50.7822,50.7545,50.7753,13678.3312
2014-08-25 11:30:00,73.45,73.47,73.43,73.47,3419.5828108970704,50.7822,50.796,50.7684,50.796,3419.5828
2014-08-25 11:35:00,73.46,73.49,73.45,73.49,6041.262965918158,50.7891,50.8099,50.7822,50.8099,6041.263
2014-08-25 11:40:00,73.51,73.53,73.49,73.53,5015.388122649037,50.8237,50.8375,50.8099,50.8375,5015.3881
2014-08-25 11:45:00,73.53,73.54,73.52,73.52,3875.5271856833465,50.8375,50.8444,50.8306,50.8306,3875.5272
2014-08-25 11:50:00,73.52,73.52,73.46,73.47,6041.262965918158,50.8306,50.8306,50.7891,50.796,6041.263
2014-08-25 11:55:00,73.47,73.47,73.45,73.46,5357.346403738744,50.796,50.796,50.7822,50.7891,5357.3464
2014-08-25 12:00:00,73.46,73.46,73.43,73.43,4673.42984155933,50.7891,50.7891,50.7684,50.7684,4673.4298
2014-08-25 12:05:00,73.44,73.44,73.39,73.4,7523.082183973555,50.7753,50.7753,50.7407,50.7476,7523.0822
2014-08-25 12:10:00,73.39,73.39,73.36,73.36,1253.8470306622592,50.7407,50.7407,50.72,50.72,1253.847
2014-08-25 12:15:00,73.36,73.36,73.3,73.32,7751.054371366693,50.72,50.72,50.6785,50.6923,7751.0544
2014-08-25 12:20:00,73.32,73.34,73.3,73.32,16983.927960788784,50.6923,50.7061,50.6785,50.6923,16983.928
2014-08-25 12:25:00,73.32,73.32,73.18,73.21,15616.094836429957,50.6923,50.6923,50.5955,50.6163,15616.0948
2014-08-25 12:30:00,73.2,73.23,73.18,73.21,3647.554998290209,50.6094,50.6301,50.5955,50.6163,3647.555
2014-08-25 12:35:00,73.21,73.21,73.15,73.18,2621.680155021088,50.6163,50.6163,50.5748,50.5955,2621.6802
2014-08-25 12:40:00,73.18,73.25,73.18,73.22,3761.5410919867777,50.5955,50.6439,50.5955,50.6232,3761.5411
2014-08-25 12:45:00,73.2,73.23,73.19,73.23,2507.6940613245183,50.6094,50.6301,50.6024,50.6301,2507.6941
2014-08-25 12:50:00,73.22,73.22,73.17,73.18,8890.915308332384,50.6232,50.6232,50.5886,50.5955,8890.9153
2014-08-25 12:55:00,73.19,73.2,73.18,73.2,2849.6523424142256,50.6024,50.6094,50.5955,50.6094,2849.6523
2014-08-25 13:00:00,73.19,73.19,73.11,73.11,7637.068277670124,50.6024,50.6024,50.5471,50.5471,7637.0683
2014-08-25 13:05:00,73.11,73.12,73.05,73.07,7409.096090276987,50.5471,50.554,50.5056,50.5195,7409.0961
2014-08-25 13:10:00,73.07,73.12,73.07,73.12,3419.5828108970704,50.5195,50.554,50.5195,50.554,3419.5828
2014-08-25 13:15:00,73.11,73.12,73.11,73.11,2735.6662487176563,50.5471,50.554,50.5471,50.5471,2735.6662
2014-08-25 13:20:00,73.12,73.14,73.11,73.13,3761.5410919867777,50.554,50.5679,50.5471,50.561,3761.5411
2014-08-25 13:25:00,73.14,73.19,73.14,73.19,7637.068277670124,50.5679,50.6024,50.5679,50.6024,7637.0683
2014-08-25 13:30:00,73.2,73.21,73.18,73.19,4217.485466773053,50.6094,50.6163,50.5955,50.6024,4217.4855
2014-08-25 13:35:00,73.19,73.19,73.15,73.18,3875.5271856833465,50.6024,50.6024,50.5748,50.5955,3875.5272
2014-08-25 13:40:00,73.18,73.22,73.18,73.19,4331.471560469623,50.5955,50.6232,50.5955,50.6024,4331.4716
2014-08-25 13:45:00,73.2,73.23,73.2,73.22,5129.374216345606,50.6094,50.6301,50.6094,50.6232,5129.3742
2014-08-25 13:50:00,73.21,73.25,73.2,73.25,2507.6940613245183,50.6163,50.6439,50.6094,50.6439,2507.6941
2014-08-25 13:55:00,73.23,73.29,73.23,73.25,9460.84577681523,50.6301,50.6716,50.6301,50.6439,9460.8458
2014-08-25 14:00:00,73.24,73.27,73.23,73.24,8093.0126524564,50.637,50.6577,50.6301,50.637,8093.0127
2014-08-25 14:05:00,73.24,73.26,73.24,73.25,8890.915308332384,50.637,50.6508,50.637,50.6439,8890.9153
2014-08-25 14:10:00,73.26,73.27,73.25,73.25,4673.42984155933,50.6508,50.6577,50.6439,50.6439,4673.4298
2014-08-25 14:15:00,73.25,73.27,73.25,73.26,5015.388122649037,50.6439,50.6577,50.6439,50.6508,5015.3881
2014-08-25 14:20:00,73.26,73.26,73.25,73.25,9574.831870511798,50.6508,50.6508,50.6439,50.6439,9574.8319
2014-08-25 14:25:00,73.25,73.25,73.2,73.2,6497.2073407044345,50.6439,50.6439,50.6094,50.6094,6497.2073
2014-08-25 14:30:00,73.2,73.21,73.18,73.21,6041.262965918158,50.6094,50.6163,50.5955,50.6163,6041.263
2014-08-25 14:35:00,73.21,73.23,73.21,73.21,6497.2073407044345,50.6163,50.6301,50.6163,50.6163,6497.2073
2014-08-25 14:40:00,73.21,73.24,73.2,73.24,7181.123902883848,50.6163,50.637,50.6094,50.637,7181.1239
2014-08-25 14:45:00,73.24,73.25,73.18,73.19,12424.484212926023,50.637,50.6439,50.5955,50.6024,12424.4842
2014-08-25 14:50:00,73.19,73.21,73.18,73.21,5813.29077852502,50.6024,50.6163,50.5955,50.6163,5813.2908
2014-08-25 14:55:00,73.23,73.25,73.23,73.23,6953.151715490711,50.6301,50.6439,50.6301,50.6301,6953.1517
2014-08-25 15:00:00,73.24,73.28,73.22,73.26,10030.776245298071,50.637,50.6647,50.6232,50.6508,10030.7762
2014-08-25 15:05:00,73.27,73.27,73.25,73.27,6725.179528097572,50.6577,50.6577,50.6439,50.6577,6725.1795
2014-08-25 15:10:00,73.28,73.29,73.27,73.28,5129.374216345606,50.6647,50.6716,50.6577,50.6647,5129.3742
2014-08-25 15:15:00,73.28,73.3,73.28,73.29,9004.901402028952,50.6647,50.6785,50.6647,50.6716,9004.9014
2014-08-25 15:20:00,73.29,73.3,73.27,73.27,12082.525931836317,50.6716,50.6785,50.6577,50.6577,12082.5259
2014-08-25 15:25:00,73.28,73.28,73.27,73.27,5699.304684828451,50.6647,50.6647,50.6577,50.6577,5699.3047
2014-08-25 15:30:00,73.27,73.31,73.27,73.31,12538.470306622592,50.6577,50.6854,50.6577,50.6854,12538.4703
2014-08-25 15:35:00,73.32,73.39,73.32,73.38,24393.02405106577,50.6923,50.7407,50.6923,50.7338,24393.0241
2014-08-25 15:40:00,73.39,73.43,73.38,73.42,14818.192180553971,50.7407,50.7684,50.7338,50.7615,14818.1922
2014-08-25 15:45:00,73.41,73.41,73.37,73.39,24393.02405106577,50.7545,50.7545,50.7269,50.7407,24393.0241
2014-08-25 15:50:00,73.38,73.38,73.33,73.35,35677.647327026105,50.7338,50.7338,50.6992,50.7131,35677.6473
2014-08-25 15:55:00,73.35,73.38,73.32,73.37,78764.3907443292,50.7131,50.7338,50.6923,50.7269,78764.3907
2014-08-26 09:30:00,73.32,73.57,73.18,73.5,30776.245298073634,50.6923,50.8652,50.5955,50.8168,30776.2453
2014-08-26 09:35:00,73.43,73.58,73.41,73.56,14932.178274250542,50.7684,50.8721,50.7545,50.8583,14932.1783
2014-08-26 09:40:00,73.56,73.65,73.54,73.61,18579.73327254075,50.8583,50.9205,50.8444,50.8928,18579.7333
2014-08-26 09:45:00,73.63,73.66,73.58,73.61,19377.635928416734,50.9066,50.9274,50.8721,50.8928,19377.6359
2014-08-26 09:50:00,73.62,73.66,73.61,73.62,26672.74592499715,50.8997,50.9274,50.8928,50.8997,26672.7459
2014-08-26 09:55:00,73.63,73.69,73.61,73.64,43086.74341730309,50.9066,50.9481,50.8928,50.9136,43086.7434
2014-08-26 10:00:00,73.64,73.72,73.63,73.65,29180.439986321668,50.9136,50.9689,50.9066,50.9205,29180.44
2014-08-26 10:05:00,73.65,73.68,73.62,73.66,11170.637182263765,50.9205,50.9412,50.8997,50.9274,11170.6372
2014-08-26 10:10:00,73.67,73.71,73.66,73.69,14134.27561837456,50.9343,50.962,50.9274,50.9481,14134.2756
2014-08-26 10:15:00,73.69,73.73,73.67,73.68,9232.87358942209,50.9481,50.9758,50.9343,50.9412,9232.8736
2014-08-26 10:20:00,73.66,73.68,73.63,73.67,6497.2073407044345,50.9274,50.9412,50.9066,50.9343,6497.2073
2014-08-26 10:25:00,73.67,73.74,73.67,73.74,8662.943120939246,50.9343,50.9827,50.9343,50.9827,8662.9431
2014-08-26 10:30:00,73.75,73.75,73.69,73.71,6725.179528097572,50.9896,50.9896,50.9481,50.962,6725.1795
2014-08-26 10:35:00,73.72,73.72,73.67,73.68,7751.054371366693,50.9689,50.9689,50.9343,50.9412,7751.0544
2014-08-26 10:40:00,73.68,73.72,73.68,73.72,5015.388122649037,50.9412,50.9689,50.9412,50.9689,5015.3881
2014-08-26 10:45:00,73.71,73.82,73.71,73.81,8093.0126524564,50.962,51.038,50.962,51.0311,8093.0127
2014-08-26 10:50:00,73.8,73.86,73.8,73.84,5927.276872221589,51.0242,51.0657,51.0242,51.0518,5927.2769
2014-08-26 10:55:00,73.83,73.85,73.83,73.83,4445.457654166192,51.0449,51.0588,51.0449,51.0449,4445.4577
2014-08-26 11:00:00,73.83,73.84,73.82,73.83,4445.457654166192,51.0449,51.0518,51.038,51.0449,4445.4577
2014-08-26 11:05:00,73.83,73.85,73.82,73.85,3533.56890459364,51.0449,51.0588,51.038,51.0588,3533.5689
2014-08-26 11:10:00,73.85,73.87,73.83,73.86,7067.137809187279,51.0588,51.0726,51.0449,51.0657,7067.1378
2014-08-26 11:15:00,73.86,73.87,73.81,73.81,17097.914054485354,51.0657,51.0726,51.0311,51.0311,17097.9141
2014-08-26 11:20:00,73.81,73.83,73.8,73.82,14020.28952467799,51.0311,51.0449,51.0242,51.038,14020.2895
2014-08-26 11:25:00,73.82,73.86,73.82,73.84,9460.84577681523,51.038,51.0657,51.038,51.0518,9460.8458
2014-08-26 11:30:00,73.84,73.85,73.82,73.83,19491.6220221133,51.0518,51.0588,51.038,51.0449,19491.622
2014-08-26 11:35:00,73.83,73.88,73.82,73.82,23253.16311410008,51.0449,51.0795,51.038,51.038,23253.1631
2014-08-26 11:40:00,73.82,73.88,73.79,73.86,69303.54496751397,51.038,51.0795,51.0173,51.0657,69303.545
2014-08-26 11:45:00,73.85,73.86,73.81,73.85,8434.970933546107,51.0588,51.0657,51.0311,51.0588,8434.9709
2014-08-26 11:50:00,73.86,73.89,73.83,73.89,18009.802804057905,51.0657,51.0864,51.0449,51.0864,18009.8028
2014-08-26 11:55:00,73.89,73.89,73.82,73.84,20517.496865382425,51.0864,51.0864,51.038,51.0518,20517.4969
2014-08-26 12:00:00,73.84,73.87,73.82,73.87,13222.386868802008,51.0518,51.0726,51.038,51.0726,13222.3869
2014-08-26 12:05:00,73.87,73.87,73.82,73.82,8662.943120939246,51.0726,51.0726,51.038,51.038,8662.9431
2014-08-26 12:10:00,73.82,73.86,73.75,73.75,49355.97857061439,51.038,51.0657,50.9896,50.9896,49355.9786
2014-08-26 12:15:00,73.75,73.75,73.72,73.72,3647.554998290209,50.9896,50.9896,50.9689,50.9689,3647.555
2014-08-26 12:20:00,73.73,73.75,73.7,73.71,7637.068277670124,50.9758,50.9896,50.955,50.962,7637.0683
2014-08-26 12:25:00,73.72,73.72,73.67,73.7,7409.096090276987,50.9689,50.9689,50.9343,50.955,7409.0961
2014-08-26 12:30:00,73.71,73.72,73.69,73.71,2849.6523424142256,50.962,50.9689,50.9481,50.962,2849.6523
2014-08-26 12:35:00,73.72,73.72,73.66,73.66,3761.5410919867777,50.9689,50.9689,50.9274,50.9274,3761.5411
2014-08-26 12:40:00,73.67,73.67,73.61,73.61,9118.88749572552,50.9343,50.9343,50.8928,50.8928,9118.8875
2014-08-26 12:45:00,73.62,73.62,73.57,73.6,6725.179528097572,50.8997,50.8997,50.8652,50.8859,6725.1795
2014-08-26 12:50:00,73.59,73.61,73.59,73.6,2165.7357802348115,50.879,50.8928,50.879,50.8859,2165.7358
2014-08-26 12:55:00,73.59,73.61,73.54,73.54,5585.318591131882,50.879,50.8928,50.8444,50.8444,5585.3186
2014-08-26 13:00:00,73.56,73.57,73.52,73.53,3533.56890459364,50.8583,50.8652,50.8306,50.8375,3533.5689
2014-08-26 13:05:00,73.53,73.55,73.5,73.51,4103.4993730764845,50.8375,50.8513,50.8168,50.8237,4103.4994
2014-08-26 13:10:00,73.52,73.55,73.5,73.54,4103.4993730764845,50.8306,50.8513,50.8168,50.8444,4103.4994
2014-08-26 13:15:00,73.54,73.59,73.54,73.58,3875.5271856833465,50.8444,50.879,50.8444,50.8721,3875.5272
2014-08-26 13:20:00,73.59,73.6,73.57,73.6,3077.624529807364,50.879,50.8859,50.8652,50.8859,3077.6245
2014-08-26 13:25:00,73.6,73.65,73.6,73.61,13222.386868802008,50.8859,50.9205,50.8859,50.8928,13222.3869
2014-08-26 13:30:00,73.6,73.63,73.6,73.6,2165.7357802348115,50.8859,50.9066,50.8859,50.8859,2165.7358
2014-08-26 13:35:00,73.61,73.61,73.59,73.61,2963.6384361107944,50.8928,50.8928,50.879,50.8928,2963.6384
2014-08-26 13:40:00,73.61,73.64,73.61,73.63,3647.554998290209,50.8928,50.9136,50.8928,50.9066,3647.555
2014-08-26 13:45:00,73.63,73.63,73.58,73.58,6041.262965918158,50.9066,50.9066,50.8721,50.8721,6041.263
2014-08-26 13:50:00,73.58,73.59,73.54,73.54,8206.998746152969,50.8721,50.879,50.8444,50.8444,8206.9987
2014-08-26 13:55:00,73.56,73.6,73.55,73.58,5243.360310042175,50.8583,50.8859,50.8513,50.8721,5243.3603
2014-08-26 14:00:00,73.58,73.61,73.57,73.6,7409.096090276987,50.8721,50.8928,50.8652,50.8859,7409.0961
2014-08-26 14:05:00,73.61,73.65,73.61,73.62,10486.72062008435,50.8928,50.9205,50.8928,50.8997,10486.7206
2014-08-26 14:10:00,73.63,73.63,73.63,73.63,1367.8331243588282,50.9066,50.9066,50.9066,50.9066,1367.8331
2014-08-26 14:15:00,73.62,73.65,73.61,73.65,6497.2073407044345,50.8997,50.9205,50.8928,50.9205,6497.2073
2014-08-26 14:20:00,73.64,73.66,73.63,73.63,4445.457654166192,50.9136,50.9274,50.9066,50.9066,4445.4577
2014-08-26 14:25:00,73.63,73.65,73.63,73.64,3305.5967172005016,50.9066,50.9205,50.9066,50.9136,3305.5967
2014-08-26 14:30:00,73.64,73.64,73.6,73.61,5471.332497435313,50.9136,50.9136,50.8859,50.8928,5471.3325
2014-08-26 14:35:00,73.61,73.61,73.61,73.61,1481.8192180553972,50.8928,50.8928,50.8928,50.8928,1481.8192
2014-08-26 14:40:00,73.61,73.61,73.59,73.59,5243.360310042175,50.8928,50.8928,50.879,50.879,5243.3603
2014-08-26 14:45:00,73.59,73.6,73.59,73.59,3305.5967172005016,50.879,50.8859,50.879,50.879,3305.5967
2014-08-26 14:50:00,73.59,73.6,73.59,73.6,4901.402028952468,50.879,50.8859,50.879,50.8859,4901.402
2014-08-26 14:55:00,73.6,73.62,73.6,73.62,11854.553744443176,50.8859,50.8997,50.8859,50.8997,11854.5537
2014-08-26 15:00:00,73.62,73.62,73.61,73.62,4103.4993730764845,50.8997,50.8997,50.8928,50.8997,4103.4994
2014-08-26 15:05:00,73.61,73.62,73.6,73.61,7067.137809187279,50.8928,50.8997,50.8859,50.8928,7067.1378
2014-08-26 15:10:00,73.61,73.61,73.6,73.61,1481.8192180553972,50.8928,50.8928,50.8859,50.8928,1481.8192
2014-08-26 15:15:00,73.61,73.61,73.61,73.61,8434.970933546107,50.8928,50.8928,50.8928,50.8928,8434.9709
2014-08-26 15:20:00,73.61,73.61,73.6,73.6,6953.151715490711,50.8928,50.8928,50.8859,50.8859,6953.1517
2014-08-26 15:25:00,73.6,73.61,73.57,73.57,10258.748432691213,50.8859,50.8928,50.8652,50.8652,10258.7484
2014-08-26 15:30:00,73.57,73.6,73.57,73.6,8662.943120939246,50.8652,50.8859,50.8652,50.8859,8662.9431
2014-08-26 15:35:00,73.59,73.61,73.56,73.56,18807.705459933888,50.879,50.8928,50.8583,50.8583,18807.7055
2014-08-26 15:40:00,73.56,73.59,73.55,73.58,5585.318591131882,50.8583,50.879,50.8513,50.8721,5585.3186
2014-08-26 15:45:00,73.58,73.6,73.57,73.6,15160.15046164368,50.8721,50.8859,50.8652,50.8859,15160.1505
2014-08-26 15:50:00,73.59,73.6,73.54,73.55,51179.75606975949,50.879,50.8859,50.8444,50.8513,51179.7561
2014-08-26 15:55:00,73.55,73.55,73.54,73.54,44454.57654166192,50.8513,50.8513,50.8444,50.8444,44454.5765
2014-08-27 09:30:00,73.46,73.67,73.46,73.55,31118.203579163343,50.7891,50.9343,50.7891,50.8513,31118.2036
2014-08-27 09:35:00,73.59,73.59,73.47,73.52,9688.817964208369,50.879,50.879,50.796,50.8306,9688.818
2014-08-27 09:40:00,73.52,73.6,73.52,73.59,5585.318591131882,50.8306,50.8859,50.8306,50.879,5585.3186
2014-08-27 09:45:00,73.56,73.57,73.47,73.49,4787.415935255899,50.8583,50.8652,50.796,50.8099,4787.4159
2014-08-27 09:50:00,73.5,73.54,73.49,73.49,7637.068277670124,50.8168,50.8444,50.8099,50.8099,7637.0683
2014-08-27 09:55:00,73.5,73.51,73.4,73.42,7865.040465063263,50.8168,50.8237,50.7476,50.7615,7865.0405
2014-08-27 10:00:00,73.43,73.47,73.4,73.45,5699.304684828451,50.7684,50.796,50.7476,50.7822,5699.3047
2014-08-27 10:05:00,73.46,73.46,73.36,73.38,5357.346403738744,50.7891,50.7891,50.72,50.7338,5357.3464
2014-08-27 10:10:00,73.38,73.42,73.37,73.39,5243.360310042175,50.7338,50.7615,50.7269,50.7407,5243.3603
2014-08-27 10:15:00,73.4,73.43,73.37,73.43,4673.42984155933,50.7476,50.7684,50.7269,50.7684,4673.4298
2014-08-27 10:20:00,73.43,73.51,73.43,73.5,5015.388122649037,50.7684,50.8237,50.7684,50.8168,5015.3881
2014-08-27 10:25:00,73.49,73.49,73.41,73.41,3077.624529807364,50.8099,50.8099,50.7545,50.7545,3077.6245
2014-08-27 10:30:00,73.43,73.47,73.43,73.44,6269.235153311296,50.7684,50.796,50.7684,50.7753,6269.2352
2014-08-27 10:35:00,73.44,73.44,73.38,73.38,4901.402028952468,50.7753,50.7753,50.7338,50.7338,4901.402
2014-08-27 10:40:00,73.38,73.43,73.37,73.43,6725.179528097572,50.7338,50.7684,50.7269,50.7684,6725.1795
2014-08-27 10:45:00,73.43,73.45,73.4,73.41,6839.165621794141,50.7684,50.7822,50.7476,50.7545,6839.1656
2014-08-27 10:50:00,73.41,73.43,73.36,73.36,7637.068277670124,50.7545,50.7684,50.72,50.72,7637.0683
2014-08-27 10:55:00,73.36,73.36,73.32,73.32,5129.374216345606,50.72,50.72,50.6923,50.6923,5129.3742
2014-08-27 11:00:00,73.32,73.37,73.32,73.36,4901.402028952468,50.6923,50.7269,50.6923,50.72,4901.402
2014-08-27 11:05:00,73.34,73.36,73.34,73.34,4217.485466773053,50.7061,50.72,50.7061,50.7061,4217.4855
2014-08-27 11:10:00,73.33,73.39,73.33,73.38,4901.402028952468,50.6992,50.7407,50.6992,50.7338,4901.402
2014-08-27 11:15:00,73.39,73.42,73.39,73.42,4673.42984155933,50.7407,50.7615,50.7407,50.7615,4673.4298
2014-08-27 11:20:00,73.42,73.43,73.4,73.41,8890.915308332384,50.7615,50.7684,50.7476,50.7545,8890.9153
2014-08-27 11:25:00,73.42,73.42,73.39,73.4,1937.7635928416728,50.7615,50.7615,50.7407,50.7476,1937.7636
2014-08-27 11:30:00,73.4,73.4,73.36,73.39,8776.929214635815,50.7476,50.7476,50.72,50.7407,8776.9292
2014-08-27 11:35:00,73.39,73.4,73.35,73.35,4901.402028952468,50.7407,50.7476,50.7131,50.7131,4901.402
2014-08-27 11:40:00,73.34,73.34,73.32,73.32,4559.443747862761,50.7061,50.7061,50.6923,50.6923,4559.4437
2014-08-27 11:45:00,73.32,73.34,73.31,73.31,6611.193434401003,50.6923,50.7061,50.6854,50.6854,6611.1934
2014-08-27 11:50:00,73.31,73.32,73.26,73.26,5015.388122649037,50.6854,50.6923,50.6508,50.6508,5015.3881
2014-08-27 11:55:00,73.27,73.3,73.27,73.3,5585.318591131882,50.6577,50.6785,50.6577,50.6785,5585.3186
2014-08-27 12:00:00,73.3,73.31,73.24,73.26,9346.85968311866,50.6785,50.6854,50.637,50.6508,9346.8597
2014-08-27 12:05:00,73.24,73.25,73.23,73.23,7523.082183973555,50.637,50.6439,50.6301,50.6301,7523.0822
2014-08-27 12:10:00,73.23,73.27,73.2,73.26,4787.415935255899,50.6301,50.6577,50.6094,50.6508,4787.4159
2014-08-27 12:15:00,73.27,73.29,73.26,73.26,5585.318591131882,50.6577,50.6716,50.6508,50.6508,5585.3186
2014-08-27 12:20:00,73.25,73.26,73.24,73.25,9232.87358942209,50.6439,50.6508,50.637,50.6439,9232.8736
2014-08-27 12:25:00,73.25,73.25,73.24,73.25,10372.73452638778,50.6439,50.6439,50.637,50.6439,10372.7345
2014-08-27 12:30:00,73.24,73.24,73.22,73.23,5129.374216345606,50.637,50.637,50.6232,50.6301,5129.3742
2014-08-27 12:35:00,73.23,73.23,73.19,73.2,5927.276872221589,50.6301,50.6301,50.6024,50.6094,5927.2769
2014-08-27 12:40:00,73.2,73.22,73.19,73.22,2621.680155021088,50.6094,50.6232,50.6024,50.6232,2621.6802
2014-08-27 12:45:00,73.25,73.25,73.22,73.22,3419.5828108970704,50.6439,50.6439,50.6232,50.6232,3419.5828
2014-08-27 12:50:00,73.23,73.25,73.23,73.25,1937.7635928416728,50.6301,50.6439,50.6301,50.6439,1937.7636
2014-08-27 12:55:00,73.24,73.25,73.23,73.24,8548.957027242677,50.637,50.6439,50.6301,50.637,8548.957
2014-08-27 13:00:00,73.24,73.24,73.23,73.23,2735.6662487176563,50.637,50.637,50.6301,50.6301,2735.6662
2014-08-27 13:05:00,73.24,73.25,73.23,73.24,11056.651088567194,50.637,50.6439,50.6301,50.637,11056.6511
2014-08-27 13:10:00,73.24,73.24,73.22,73.24,3875.5271856833465,50.637,50.637,50.6232,50.637,3875.5272
2014-08-27 13:15:00,73.24,73.25,73.23,73.24,5813.29077852502,50.637,50.6439,50.6301,50.637,5813.2908
2014-08-27 13:20:00,73.25,73.26,73.24,73.26,8093.0126524564,50.6439,50.6508,50.637,50.6508,8093.0127
2014-08-27 13:25:00,73.27,73.3,73.27,73.3,1937.7635928416728,50.6577,50.6785,50.6577,50.6785,1937.7636
2014-08-27 13:30:00,73.3,73.31,73.28,73.3,6611.193434401003,50.6785,50.6854,50.6647,50.6785,6611.1934
2014-08-27 13:35:00,73.29,73.3,73.29,73.29,1139.86093696569,50.6716,50.6785,50.6716,50.6716,1139.8609
2014-08-27 13:40:00,73.29,73.3,73.27,73.27,5699.304684828451,50.6716,50.6785,50.6577,50.6577,5699.3047
2014-08-27 13:45:00,73.27,73.29,73.27,73.29,2963.6384361107944,50.6577,50.6716,50.6577,50.6716,2963.6384
2014-08-27 13:50:00,73.28,73.29,73.25,73.28,11284.623275960334,50.6647,50.6716,50.6439,50.6647,11284.6233
2014-08-27 13:55:00,73.27,73.3,73.26,73.3,3761.5410919867777,50.6577,50.6785,50.6508,50.6785,3761.5411
2014-08-27 14:00:00,73.3,73.31,73.29,73.29,6725.179528097572,50.6785,50.6854,50.6716,50.6716,6725.1795
2014-08-27 14:05:00,73.28,73.31,73.28,73.3,4673.42984155933,50.6647,50.6854,50.6647,50.6785,4673.4298
2014-08-27 14:10:00,73.31,73.32,73.3,73.3,10144.762338994642,50.6854,50.6923,50.6785,50.6785,10144.7623
2014-08-27 14:15:00,73.31,73.32,73.29,73.29,9688.817964208369,50.6854,50.6923,50.6716,50.6716,9688.818
2014-08-27 14:20:00,73.29,73.3,73.29,73.29,1481.8192180553972,50.6716,50.6785,50.6716,50.6716,1481.8192
2014-08-27 14:25:00,73.3,73.32,73.29,73.31,7865.040465063263,50.6785,50.6923,50.6716,50.6854,7865.0405
2014-08-27 14:30:00,73.31,73.32,73.31,73.32,6953.151715490711,50.6854,50.6923,50.6854,50.6923,6953.1517
2014-08-27 14:35:00,73.32,73.32,73.29,73.29,9232.87358942209,50.6923,50.6923,50.6716,50.6716,9232.8736
2014-08-27 14:40:00,73.29,73.29,73.24,73.24,11170.637182263765,50.6716,50.6716,50.637,50.637,11170.6372
2014-08-27 14:45:00,73.24,73.3,73.24,73.3,15160.15046164368,50.637,50.6785,50.637,50.6785,15160.1505
2014-08-27 14:50:00,73.31,73.33,73.31,73.32,10714.692807477488,50.6854,50.6992,50.6854,50.6923,10714.6928
2014-08-27 14:55:00,73.32,73.32,73.25,73.25,19947.56639689958,50.6923,50.6923,50.6439,50.6439,19947.5664
2014-08-27 15:00:00,73.25,73.26,73.23,73.26,13336.372962498575,50.6439,50.6508,50.6301,50.6508,13336.373
2014-08-27 15:05:00,73.25,73.28,73.24,73.28,6155.249059614727,50.6439,50.6647,50.637,50.6647,6155.2491
2014-08-27 15:10:00,73.27,73.29,73.26,73.29,16527.98358600251,50.6577,50.6716,50.6508,50.6716,16527.9836
2014-08-27 15:15:00,73.29,73.33,73.29,73.31,21771.343896044684,50.6716,50.6992,50.6716,50.6854,21771.3439
2014-08-27 15:20:00,73.31,73.32,73.29,73.3,54599.33888065656,50.6854,50.6923,50.6716,50.6785,54599.3389
2014-08-27 15:25:00,73.3,73.34,73.3,73.32,8776.929214635815,50.6785,50.7061,50.6785,50.6923,8776.9292
2014-08-27 15:30:00,73.32,73.32,73.31,73.31,10714.692807477488,50.6923,50.6923,50.6854,50.6854,10714.6928
2014-08-27 15:35:00,73.32,73.36,73.32,73.33,10486.72062008435,50.6923,50.72,50.6923,50.6992,10486.7206
2014-08-27 15:40:00,73.33,73.36,73.33,73.34,10030.776245298071,50.6992,50.72,50.6992,50.7061,10030.7762
2014-08-27 15:45:00,73.35,73.36,73.33,73.34,10258.748432691213,50.7131,50.72,50.6992,50.7061,10258.7484
2014-08-27 15:50:00,73.34,73.38,73.34,73.37,22341.27436452753,50.7061,50.7338,50.7061,50.7269,22341.2744
2014-08-27 15:55:00,73.37,73.42,73.37,73.4,48786.04810213154,50.7269,50.7615,50.7269,50.7476,48786.0481
2014-08-28 09:30:00,73.31,73.45,72.81,73.35,52661.575287814885,50.6854,50.7822,50.3397,50.7131,52661.5753
2014-08-28 09:35:00,73.32,73.32,73.18,73.26,14704.206086857404,50.6923,50.6923,50.5955,50.6508,14704.2061
2014-08-28 09:40:00,73.22,73.22,73.11,73.14,7637.068277670124,50.6232,50.6232,50.5471,50.5679,7637.0683
2014-08-28 09:45:00,73.14,73.21,73.11,73.21,8320.984839849538,50.5679,50.6163,50.5471,50.6163,8320.9848
2014-08-28 09:50:00,73.21,73.26,73.18,73.22,8206.998746152969,50.6163,50.6508,50.5955,50.6232,8206.9987
2014-08-28 09:55:00,73.25,73.32,73.23,73.31,30320.30092328736,50.6439,50.6923,50.6301,50.6854,30320.3009
2014-08-28 10:00:00,73.3,73.3,73.21,73.21,3989.513279379916,50.6785,50.6785,50.6163,50.6163,3989.5133
2014-08-28 10:05:00,73.2,73.34,73.2,73.32,12196.512025532886,50.6094,50.7061,50.6094,50.6923,12196.512
2014-08-28 10:10:00,73.32,73.32,73.25,73.25,6383.221247007865,50.6923,50.6923,50.6439,50.6439,6383.2212
2014-08-28 10:15:00,73.23,73.25,73.19,73.25,5927.276872221589,50.6301,50.6439,50.6024,50.6439,5927.2769
2014-08-28 10:20:00,73.23,73.27,73.21,73.27,5927.276872221589,50.6301,50.6577,50.6163,50.6577,5927.2769
2014-08-28 10:25:00,73.28,73.3,73.26,73.3,3761.5410919867777,50.6647,50.6785,50.6508,50.6785,3761.5411
2014-08-28 10:30:00,73.31,73.31,73.27,73.29,5813.29077852502,50.6854,50.6854,50.6577,50.6716,5813.2908
2014-08-28 10:35:00,73.3,73.33,73.22,73.22,8206.998746152969,50.6785,50.6992,50.6232,50.6232,8206.9987
2014-08-28 10:40:00,73.23,73.26,73.23,73.25,9460.84577681523,50.6301,50.6508,50.6301,50.6439,9460.8458
2014-08-28 10:45:00,73.26,73.28,73.2,73.25,6725.179528097572,50.6508,50.6647,50.6094,50.6439,6725.1795
2014-08-28 10:50:00,73.25,73.29,73.22,73.28,4901.402028952468,50.6439,50.6716,50.6232,50.6647,4901.402
2014-08-28 10:55:00,73.29,73.29,73.23,73.27,3191.6106235039324,50.6716,50.6716,50.6301,50.6577,3191.6106
2014-08-28 11:00:00,73.27,73.28,73.24,73.24,4445.457654166192,50.6577,50.6647,50.637,50.637,4445.4577
2014-08-28 11:05:00,73.25,73.27,73.25,73.26,3419.5828108970704,50.6439,50.6577,50.6439,50.6508,3419.5828
2014-08-28 11:10:00,73.27,73.32,73.27,73.29,6155.249059614727,50.6577,50.6923,50.6577,50.6716,6155.2491
2014-08-28 11:15:00,73.29,73.29,73.25,73.27,11284.623275960334,50.6716,50.6716,50.6439,50.6577,11284.6233
2014-08-28 11:20:00,73.28,73.31,73.27,73.28,4217.485466773053,50.6647,50.6854,50.6577,50.6647,4217.4855
2014-08-28 11:25:00,73.27,73.31,73.27,73.31,7181.123902883848,50.6577,50.6854,50.6577,50.6854,7181.1239
2014-08-28 11:30:00,73.31,73.33,73.29,73.3,4331.471560469623,50.6854,50.6992,50.6716,50.6785,4331.4716
2014-08-28 11:35:00,73.3,73.33,73.28,73.32,11626.58155705004,50.6785,50.6992,50.6647,50.6923,11626.5816
2014-08-28 11:40:00,73.3,73.3,73.24,73.25,9004.901402028952,50.6785,50.6785,50.637,50.6439,9004.9014
2014-08-28 11:45:00,73.24,73.25,73.21,73.25,15388.122649036815,50.637,50.6439,50.6163,50.6439,15388.1226
2014-08-28 11:50:00,73.24,73.29,73.24,73.28,6497.2073407044345,50.637,50.6716,50.637,50.6647,6497.2073
2014-08-28 11:55:00,73.28,73.28,73.23,73.23,11398.609369656902,50.6647,50.6647,50.6301,50.6301,11398.6094
2014-08-28 12:00:00,73.24,73.24,73.21,73.21,3533.56890459364,50.637,50.637,50.6163,50.6163,3533.5689
2014-08-28 12:05:00,73.21,73.21,73.18,73.18,4787.415935255899,50.6163,50.6163,50.5955,50.5955,4787.4159
2014-08-28 12:10:00,73.18,73.25,73.18,73.24,7865.040465063263,50.5955,50.6439,50.5955,50.637,7865.0405
2014-08-28 12:15:00,73.24,73.3,73.23,73.3,7979.026558759831,50.637,50.6785,50.6301,50.6785,7979.0266
2014-08-28 12:20:00,73.3,73.32,73.29,73.32,4673.42984155933,50.6785,50.6923,50.6716,50.6923,4673.4298
2014-08-28 12:25:00,73.32,73.36,73.32,73.36,4673.42984155933,50.6923,50.72,50.6923,50.72,4673.4298
2014-08-28 12:30:00,73.36,73.36,73.3,73.3,10030.776245298071,50.72,50.72,50.6785,50.6785,10030.7762
2014-08-28 12:35:00,73.31,73.32,73.29,73.31,5129.374216345606,50.6854,50.6923,50.6716,50.6854,5129.3742
2014-08-28 12:40:00,73.31,73.32,73.29,73.3,6155.249059614727,50.6854,50.6923,50.6716,50.6785,6155.2491
2014-08-28 12:45:00,73.3,73.39,73.3,73.38,18009.802804057905,50.6785,50.7407,50.6785,50.7338,18009.8028
2014-08-28 12:50:00,73.39,73.39,73.32,73.33,19263.649834720163,50.7407,50.7407,50.6923,50.6992,19263.6498
2014-08-28 12:55:00,73.32,73.32,73.31,73.32,3647.554998290209,50.6923,50.6923,50.6854,50.6923,3647.555
2014-08-28 13:00:00,73.34,73.36,73.34,73.35,3305.5967172005016,50.7061,50.72,50.7061,50.7131,3305.5967
2014-08-28 13:05:00,73.36,73.4,73.36,73.4,3647.554998290209,50.72,50.7476,50.72,50.7476,3647.555
2014-08-28 13:10:00,73.39,73.42,73.36,73.38,7295.109996580417,50.7407,50.7615,50.72,50.7338,7295.11
2014-08-28 13:15:00,73.38,73.38,73.36,73.38,3305.5967172005016,50.7338,50.7338,50.72,50.7338,3305.5967
2014-08-28 13:20:00,73.39,73.39,73.33,73.34,7295.109996580417,50.7407,50.7407,50.6992,50.7061,7295.11
2014-08-28 13:25:00,73.35,73.39,73.35,73.37,6041.262965918158,50.7131,50.7407,50.7131,50.7269,6041.263
2014-08-28 13:30:00,73.35,73.35,73.33,73.33,3647.554998290209,50.7131,50.7131,50.6992,50.6992,3647.555
2014-08-28 13:35:00,73.34,73.35,73.32,73.35,5471.332497435313,50.7061,50.7131,50.6923,50.7131,5471.3325
2014-08-28 13:40:00,73.35,73.39,73.35,73.39,2735.6662487176563,50.7131,50.7407,50.7131,50.7407,2735.6662
2014-08-28 13:45:00,73.39,73.4,73.38,73.39,5471.332497435313,50.7407,50.7476,50.7338,50.7407,5471.3325
2014-08-28 13:50:00,73.39,73.4,73.39,73.39,7751.054371366693,50.7407,50.7476,50.7407,50.7407,7751.0544
2014-08-28 13:55:00,73.39,73.41,73.37,73.38,5585.318591131882,50.7407,50.7545,50.7269,50.7338,5585.3186
2014-08-28 14:00:00,73.38,73.39,73.35,73.35,4787.415935255899,50.7338,50.7407,50.7131,50.7131,4787.4159
2014-08-28 14:05:00,73.35,73.36,73.33,73.35,9916.790151601504,50.7131,50.72,50.6992,50.7131,9916.7902
2014-08-28 14:10:00,73.35,73.35,73.29,73.3,7751.054371366693,50.7131,50.7131,50.6716,50.6785,7751.0544
2014-08-28 14:15:00,73.3,73.31,73.26,73.3,14020.28952467799,50.6785,50.6854,50.6508,50.6785,14020.2895
2014-08-28 14:20:00,73.31,73.32,73.31,73.32,9118.88749572552,50.6854,50.6923,50.6854,50.6923,9118.8875
2014-08-28 14:25:00,73.32,73.33,73.31,73.32,6497.2073407044345,50.6923,50.6992,50.6854,50.6923,6497.2073
2014-08-28 14:30:00,73.33,73.33,73.3,73.32,11854.553744443176,50.6992,50.6992,50.6785,50.6923,11854.5537
2014-08-28 14:35:00,73.32,73.34,73.32,73.34,6497.2073407044345,50.6923,50.7061,50.6923,50.7061,6497.2073
2014-08-28 14:40:00,73.34,73.37,73.34,73.37,3989.513279379916,50.7061,50.7269,50.7061,50.7269,3989.5133
2014-08-28 14:45:00,73.36,73.39,73.36,73.38,9346.85968311866,50.72,50.7407,50.72,50.7338,9346.8597
2014-08-28 14:50:00,73.37,73.39,73.35,73.36,13906.30343098142,50.7269,50.7407,50.7131,50.72,13906.3034
2014-08-28 14:55:00,73.35,73.36,73.31,73.31,5927.276872221589,50.7131,50.72,50.6854,50.6854,5927.2769
2014-08-28 15:00:00,73.31,73.31,73.27,73.28,10486.72062008435,50.6854,50.6854,50.6577,50.6647,10486.7206
2014-08-28 15:05:00,73.27,73.28,73.27,73.27,5927.276872221589,50.6577,50.6647,50.6577,50.6577,5927.2769
2014-08-28 15:10:00,73.27,73.27,73.25,73.25,3989.513279379916,50.6577,50.6577,50.6439,50.6439,3989.5133
2014-08-28 15:15:00,73.25,73.3,73.25,73.3,7979.026558759831,50.6439,50.6785,50.6439,50.6785,7979.0266
2014-08-28 15:20:00,73.3,73.32,73.29,73.31,10144.762338994642,50.6785,50.6923,50.6716,50.6854,10144.7623
2014-08-28 15:25:00,73.31,73.32,73.31,73.32,8662.943120939246,50.6854,50.6923,50.6854,50.6923,8662.9431
2014-08-28 15:30:00,73.32,73.34,73.32,73.33,9004.901402028952,50.6923,50.7061,50.6923,50.6992,9004.9014
2014-08-28 15:35:00,73.33,73.33,73.31,73.32,13222.386868802008,50.6992,50.6992,50.6854,50.6923,13222.3869
2014-08-28 15:40:00,73.32,73.32,73.3,73.3,6611.193434401003,50.6923,50.6923,50.6785,50.6785,6611.1934
2014-08-28 15:45:00,73.3,73.31,73.27,73.28,13222.386868802008,50.6785,50.6854,50.6577,50.6647,13222.3869
2014-08-28 15:50:00,73.27,73.27,73.24,73.24,17667.844522968197,50.6577,50.6577,50.637,50.637,17667.8445
2014-08-28 15:55:00,73.23,73.27,73.21,73.25,55397.24153653254,50.6301,50.6577,50.6163,50.6439,55397.2415
2014-08-29 09:30:00,73.56,73.65,73.3,73.32,50267.86732018694,50.8583,50.9205,50.6785,50.6923,50267.8673
2014-08-29 09:35:00,73.35,73.37,73.17,73.17,10030.776245298071,50.7131,50.7269,50.5886,50.5886,10030.7762
2014-08-29 09:40:00,73.17,73.18,73.03,73.08,11968.539838139746,50.5886,50.5955,50.4918,50.5264,11968.5398
2014-08-29 09:45:00,73.11,73.14,73.05,73.09,10030.776245298071,50.5471,50.5679,50.5056,50.5333,10030.7762
2014-08-29 09:50:00,73.08,73.08,73.02,73.08,6839.165621794141,50.5264,50.5264,50.4849,50.5264,6839.1656
2014-08-29 09:55:00,73.06,73.07,73.0,73.02,5699.304684828451,50.5126,50.5195,50.4711,50.4849,5699.3047
2014-08-29 10:00:00,73.0,73.02,72.96,72.96,6155.249059614727,50.4711,50.4849,50.4434,50.4434,6155.2491
2014-08-29 10:05:00,72.97,72.97,72.82,72.82,15616.094836429957,50.4503,50.4503,50.3466,50.3466,15616.0948
2014-08-29 10:10:00,72.79,72.82,72.77,72.81,10714.692807477488,50.3259,50.3466,50.3121,50.3397,10714.6928
2014-08-29 10:15:00,72.81,72.86,72.76,72.76,9802.804057904936,50.3397,50.3743,50.3051,50.3051,9802.8041
2014-08-29 10:20:00,72.78,72.84,72.74,72.74,14362.247805767696,50.319,50.3605,50.2913,50.2913,14362.2478
2014-08-29 10:25:00,72.74,72.81,72.74,72.78,8776.929214635815,50.2913,50.3397,50.2913,50.319,8776.9292
2014-08-29 10:30:00,72.76,72.86,72.76,72.86,9460.84577681523,50.3051,50.3743,50.3051,50.3743,9460.8458
2014-08-29 10:35:00,72.85,72.89,72.82,72.89,7865.040465063263,50.3674,50.395,50.3466,50.395,7865.0405
2014-08-29 10:40:00,72.88,72.93,72.88,72.92,10600.70671378092,50.3881,50.4227,50.3881,50.4158,10600.7067
2014-08-29 10:45:00,72.93,72.98,72.93,72.97,17895.816710361338,50.4227,50.4572,50.4227,50.4503,17895.8167
2014-08-29 10:50:00,72.97,72.98,72.97,72.97,11284.623275960334,50.4503,50.4572,50.4503,50.4503,11284.6233
2014-08-29 10:55:00,72.98,73.13,72.98,73.13,9574.831870511798,50.4572,50.561,50.4572,50.561,9574.8319
2014-08-29 11:00:00,73.14,73.21,73.14,73.2,10372.73452638778,50.5679,50.6163,50.5679,50.6094,10372.7345
2014-08-29 11:05:00,73.21,73.23,73.21,73.22,3077.624529807364,50.6163,50.6301,50.6163,50.6232,3077.6245
2014-08-29 11:10:00,73.24,73.28,73.22,73.28,13108.400775105438,50.637,50.6647,50.6232,50.6647,13108.4008
2014-08-29 11:15:00,73.28,73.3,73.27,73.27,10372.73452638778,50.6647,50.6785,50.6577,50.6577,10372.7345
2014-08-29 11:20:00,73.27,73.29,73.27,73.29,6497.2073407044345,50.6577,50.6716,50.6577,50.6716,6497.2073
2014-08-29 11:25:00,73.29,73.3,73.25,73.27,10144.762338994642,50.6716,50.6785,50.6439,50.6577,10144.7623
2014-08-29 11:30:00,73.27,73.31,73.26,73.31,6839.165621794141,50.6577,50.6854,50.6508,50.6854,6839.1656
2014-08-29 11:35:00,73.32,73.38,73.31,73.37,11740.567650746609,50.6923,50.7338,50.6854,50.7269,11740.5677
2014-08-29 11:40:00,73.37,73.4,73.37,73.39,9118.88749572552,50.7269,50.7476,50.7269,50.7407,9118.8875
2014-08-29 11:45:00,73.37,73.39,73.36,73.39,7979.026558759831,50.7269,50.7407,50.72,50.7407,7979.0266
2014-08-29 11:50:00,73.39,73.39,73.34,73.35,8890.915308332384,50.7407,50.7407,50.7061,50.7131,8890.9153
2014-08-29 11:55:00,73.34,73.37,73.34,73.37,7409.096090276987,50.7061,50.7269,50.7061,50.7269,7409.0961
2014-08-29 12:00:00,73.37,73.39,73.37,73.38,6953.151715490711,50.7269,50.7407,50.7269,50.7338,6953.1517
2014-08-29 12:05:00,73.37,73.38,73.34,73.35,23481.135301493217,50.7269,50.7338,50.7061,50.7131,23481.1353
2014-08-29 12:10:00,73.36,73.36,73.33,73.34,13108.400775105438,50.72,50.72,50.6992,50.7061,13108.4008
2014-08-29 12:15:00,73.35,73.36,73.34,73.35,4331.471560469623,50.7131,50.72,50.7061,50.7131,4331.4716
2014-08-29 12:20:00,73.35,73.35,73.32,73.33,8890.915308332384,50.7131,50.7131,50.6923,50.6992,8890.9153
2014-08-29 12:25:00,73.33,73.34,73.31,73.32,8776.929214635815,50.6992,50.7061,50.6854,50.6923,8776.9292
2014-08-29 12:30:00,73.32,73.32,73.29,73.29,5471.332497435313,50.6923,50.6923,50.6716,50.6716,5471.3325
2014-08-29 12:35:00,73.28,73.31,73.28,73.31,6041.262965918158,50.6647,50.6854,50.6647,50.6854,6041.263
2014-08-29 12:40:00,73.31,73.31,73.3,73.31,1139.86093696569,50.6854,50.6854,50.6785,50.6854,1139.8609
2014-08-29 12:45:00,73.31,73.32,73.3,73.32,11626.58155705004,50.6854,50.6923,50.6785,50.6923,11626.5816
2014-08-29 12:50:00,73.32,73.32,73.3,73.31,7295.109996580417,50.6923,50.6923,50.6785,50.6854,7295.11
2014-08-29 12:55:00,73.31,73.32,73.29,73.29,6497.2073407044345,50.6854,50.6923,50.6716,50.6716,6497.2073
2014-08-29 13:00:00,73.3,73.3,73.26,73.27,9460.84577681523,50.6785,50.6785,50.6508,50.6577,9460.8458
2014-08-29 13:05:00,73.27,73.28,73.26,73.28,8206.998746152969,50.6577,50.6647,50.6508,50.6647,8206.9987
2014-08-29 13:10:00,73.27,73.28,73.25,73.25,8320.984839849538,50.6577,50.6647,50.6439,50.6439,8320.9848
2014-08-29 13:15:00,73.25,73.25,73.25,73.25,1823.777499145104,50.6439,50.6439,50.6439,50.6439,1823.7775
2014-08-29 13:20:00,73.25,73.25,73.19,73.19,5129.374216345606,50.6439,50.6439,50.6024,50.6024,5129.3742
2014-08-29 13:25:00,73.18,73.18,73.15,73.17,10600.70671378092,50.5955,50.5955,50.5748,50.5886,10600.7067
2014-08-29 13:30:00,73.17,73.18,73.16,73.16,3761.5410919867777,50.5886,50.5955,50.5817,50.5817,3761.5411
2014-08-29 13:35:00,73.17,73.18,73.17,73.18,3533.56890459364,50.5886,50.5955,50.5886,50.5955,3533.5689
2014-08-29 13:40:00,73.18,73.18,73.15,73.15,5129.374216345606,50.5955,50.5955,50.5748,50.5748,5129.3742
2014-08-29 13:45:00,73.15,73.16,73.11,73.11,3761.5410919867777,50.5748,50.5817,50.5471,50.5471,3761.5411
2014-08-29 13:50:00,73.11,73.12,73.11,73.12,9346.85968311866,50.5471,50.554,50.5471,50.554,9346.8597
2014-08-29 13:55:00,73.11,73.13,73.1,73.13,5015.388122649037,50.5471,50.561,50.5402,50.561,5015.3881
2014-08-29 14:00:00,73.13,73.18,73.12,73.18,5813.29077852502,50.561,50.5955,50.554,50.5955,5813.2908
2014-08-29 14:05:00,73.17,73.19,73.17,73.18,8206.998746152969,50.5886,50.6024,50.5886,50.5955,8206.9987
2014-08-29 14:10:00,73.18,73.2,73.18,73.2,3077.624529807364,50.5955,50.6094,50.5955,50.6094,3077.6245
2014-08-29 14:15:00,73.2,73.21,73.18,73.18,5813.29077852502,50.6094,50.6163,50.5955,50.5955,5813.2908
2014-08-29 14:20:00,73.18,73.18,73.17,73.18,2963.6384361107944,50.5955,50.5955,50.5886,50.5955,2963.6384
2014-08-29 14:25:00,73.18,73.21,73.18,73.21,4559.443747862761,50.5955,50.6163,50.5955,50.6163,4559.4437
2014-08-29 14:30:00,73.21,73.21,73.2,73.21,3989.513279379916,50.6163,50.6163,50.6094,50.6163,3989.5133
2014-08-29 14:35:00,73.21,73.22,73.2,73.21,4217.485466773053,50.6163,50.6232,50.6094,50.6163,4217.4855
2014-08-29 14:40:00,73.21,73.23,73.21,73.23,9118.88749572552,50.6163,50.6301,50.6163,50.6301,9118.8875
2014-08-29 14:45:00,73.23,73.26,73.23,73.25,10030.776245298071,50.6301,50.6508,50.6301,50.6439,10030.7762
2014-08-29 14:50:00,73.25,73.25,73.22,73.22,6041.262965918158,50.6439,50.6439,50.6232,50.6232,6041.263
2014-08-29 14:55:00,73.22,73.25,73.22,73.24,3533.56890459364,50.6232,50.6439,50.6232,50.637,3533.5689
2014-08-29 15:00:00,73.24,73.25,73.22,73.22,10714.692807477488,50.637,50.6439,50.6232,50.6232,10714.6928
2014-08-29 15:05:00,73.22,73.22,73.19,73.19,4331.471560469623,50.6232,50.6232,50.6024,50.6024,4331.4716
2014-08-29 15:10:00,73.19,73.23,73.18,73.23,9346.85968311866,50.6024,50.6301,50.5955,50.6301,9346.8597
2014-08-29 15:15:00,73.23,73.24,73.22,73.24,4901.402028952468,50.6301,50.637,50.6232,50.637,4901.402
2014-08-29 15:20:00,73.24,73.25,73.23,73.25,6383.221247007865,50.637,50.6439,50.6301,50.6439,6383.2212
2014-08-29 15:25:00,73.25,73.25,73.23,73.23,15844.067023823094,50.6439,50.6439,50.6301,50.6301,15844.067
2014-08-29 15:30:00,73.24,73.24,73.2,73.21,19719.59420950644,50.637,50.637,50.6094,50.6163,19719.5942
2014-08-29 15:35:00,73.21,73.28,73.21,73.28,19833.58030320301,50.6163,50.6647,50.6163,50.6647,19833.5803
2014-08-29 15:40:00,73.29,73.29,73.27,73.29,5357.346403738744,50.6716,50.6716,50.6577,50.6716,5357.3464
2014-08-29 15:45:00,73.29,73.32,73.29,73.29,20175.53858429272,50.6716,50.6923,50.6716,50.6716,20175.5386
2014-08-29 15:50:00,73.3,73.3,73.21,73.24,74660.89137125271,50.6785,50.6785,50.6163,50.637,74660.8914
2014-08-29 15:55:00,73.25,73.28,73.24,73.24,179072.15319730993,50.6439,50.6647,50.637,50.637,179072.1532
2014-09-02 09:30:00,73.47,73.47,73.31,73.41,38869.25795053004,50.796,50.796,50.6854,50.7545,38869.258
2014-09-02 09:35:00,73.39,73.39,73.23,73.23,28952.46779892853,50.7407,50.7407,50.6301,50.6301,28952.4678
2014-09-02 09:40:00,73.21,73.23,73.12,73.13,13906.30343098142,50.6163,50.6301,50.554,50.561,13906.3034
2014-09-02 09:45:00,73.14,73.18,73.05,73.14,21429.385614954976,50.5679,50.5955,50.5056,50.5679,21429.3856
2014-09-02 09:50:00,73.16,73.34,73.16,73.34,12082.525931836317,50.5817,50.7061,50.5817,50.7061,12082.5259
2014-09-02 09:55:00,73.34,73.37,73.28,73.37,10486.72062008435,50.7061,50.7269,50.6647,50.7269,10486.7206
2014-09-02 10:00:00,73.38,73.39,73.25,73.33,17211.90014818192,50.7338,50.7407,50.6439,50.6992,17211.9001
2014-09-02 10:05:00,73.35,73.39,73.34,73.37,14932.178274250542,50.7131,50.7407,50.7061,50.7269,14932.1783
2014-09-02 10:10:00,73.38,73.47,73.36,73.46,10942.664994870624,50.7338,50.796,50.72,50.7891,10942.665
2014-09-02 10:15:00,73.46,73.47,73.43,73.44,16072.039211216232,50.7891,50.796,50.7684,50.7753,16072.0392
2014-09-02 10:20:00,73.46,73.54,73.44,73.53,11854.553744443176,50.7891,50.8444,50.7753,50.8375,11854.5537
2014-09-02 10:25:00,73.53,73.54,73.51,73.53,8206.998746152969,50.8375,50.8444,50.8237,50.8375,8206.9987
2014-09-02 10:30:00,73.53,73.54,73.49,73.54,10600.70671378092,50.8375,50.8444,50.8099,50.8444,10600.7067
2014-09-02 10:35:00,73.54,73.54,73.49,73.49,12538.470306622592,50.8444,50.8444,50.8099,50.8099,12538.4703
2014-09-02 10:40:00,73.5,73.64,73.5,73.63,14134.27561837456,50.8168,50.9136,50.8168,50.9066,14134.2756
2014-09-02 10:45:00,73.61,73.61,73.55,73.55,6611.193434401003,50.8928,50.8928,50.8513,50.8513,6611.1934
2014-09-02 10:50:00,73.56,73.59,73.54,73.56,12082.525931836317,50.8583,50.879,50.8444,50.8583,12082.5259
2014-09-02 10:55:00,73.55,73.6,73.54,73.6,11284.623275960334,50.8513,50.8859,50.8444,50.8859,11284.6233
2014-09-02 11:00:00,73.6,73.62,73.54,73.54,6953.151715490711,50.8859,50.8997,50.8444,50.8444,6953.1517
2014-09-02 11:05:00,73.55,73.57,73.5,73.52,23253.16311410008,50.8513,50.8652,50.8168,50.8306,23253.1631
2014-09-02 11:10:00,73.52,73.53,73.4,73.4,12652.45640031916,50.8306,50.8375,50.7476,50.7476,12652.4564
2014-09-02 11:15:00,73.39,73.39,73.32,73.33,12310.498119229454,50.7407,50.7407,50.6923,50.6992,12310.4981
2014-09-02 11:20:00,73.34,73.35,73.28,73.28,10258.748432691213,50.7061,50.7131,50.6647,50.6647,10258.7484
2014-09-02 11:25:00,73.26,73.31,73.25,73.29,10030.776245298071,50.6508,50.6854,50.6439,50.6716,10030.7762
2014-09-02 11:30:00,73.28,73.36,73.28,73.36,7295.109996580417,50.6647,50.72,50.6647,50.72,7295.11
2014-09-02 11:35:00,73.36,73.41,73.36,73.39,11512.595463353471,50.72,50.7545,50.72,50.7407,11512.5955
2014-09-02 11:40:00,73.39,73.39,73.33,73.37,8320.984839849538,50.7407,50.7407,50.6992,50.7269,8320.9848
2014-09-02 11:45:00,73.38,73.39,73.2,73.2,17211.90014818192,50.7338,50.7407,50.6094,50.6094,17211.9001
2014-09-02 11:50:00,73.2,73.22,73.16,73.18,10372.73452638778,50.6094,50.6232,50.5817,50.5955,10372.7345
2014-09-02 11:55:00,73.18,73.24,73.18,73.19,7409.096090276987,50.5955,50.637,50.5955,50.6024,7409.0961
2014-09-02 12:00:00,73.2,73.23,73.18,73.23,8776.929214635815,50.6094,50.6301,50.5955,50.6301,8776.9292
2014-09-02 12:05:00,73.23,73.3,73.23,73.3,6155.249059614727,50.6301,50.6785,50.6301,50.6785,6155.2491
2014-09-02 12:10:00,73.29,73.33,73.27,73.31,9118.88749572552,50.6716,50.6992,50.6577,50.6854,9118.8875
2014-09-02 12:15:00,73.31,73.33,73.31,73.32,5471.332497435313,50.6854,50.6992,50.6854,50.6923,5471.3325
2014-09-02 12:20:00,73.34,73.35,73.29,73.3,7751.054371366693,50.7061,50.7131,50.6716,50.6785,7751.0544
2014-09-02 12:25:00,73.3,73.31,73.29,73.3,5927.276872221589,50.6785,50.6854,50.6716,50.6785,5927.2769
2014-09-02 12:30:00,73.29,73.29,73.22,73.24,9346.85968311866,50.6716,50.6716,50.6232,50.637,9346.8597
2014-09-02 12:35:00,73.23,73.25,73.2,73.2,5015.388122649037,50.6301,50.6439,50.6094,50.6094,5015.3881
2014-09-02 12:40:00,73.21,73.23,73.14,73.15,14932.178274250542,50.6163,50.6301,50.5679,50.5748,14932.1783
2014-09-02 12:45:00,73.15,73.18,73.12,73.18,4103.4993730764845,50.5748,50.5955,50.554,50.5955,4103.4994
2014-09-02 12:50:00,73.18,73.18,73.17,73.17,4673.42984155933,50.5955,50.5955,50.5886,50.5886,4673.4298
2014-09-02 12:55:00,73.18,73.18,73.13,73.13,4787.415935255899,50.5955,50.5955,50.561,50.561,4787.4159
2014-09-02 13:00:00,73.14,73.14,73.08,73.11,7067.137809187279,50.5679,50.5679,50.5264,50.5471,7067.1378
2014-09-02 13:05:00,73.11,73.17,73.11,73.17,3077.624529807364,50.5471,50.5886,50.5471,50.5886,3077.6245
2014-09-02 13:10:00,73.18,73.19,73.17,73.18,3989.513279379916,50.5955,50.6024,50.5886,50.5955,3989.5133
2014-09-02 13:15:00,73.18,73.19,73.14,73.14,9346.85968311866,50.5955,50.6024,50.5679,50.5679,9346.8597
2014-09-02 13:20:00,73.14,73.14,73.11,73.11,2507.6940613245183,50.5679,50.5679,50.5471,50.5471,2507.6941
2014-09-02 13:25:00,73.11,73.11,73.08,73.09,4559.443747862761,50.5471,50.5471,50.5264,50.5333,4559.4437
2014-09-02 13:30:00,73.09,73.1,73.05,73.08,8548.957027242677,50.5333,50.5402,50.5056,50.5264,8548.957
2014-09-02 13:35:00,73.08,73.15,73.08,73.15,7067.137809187279,50.5264,50.5748,50.5264,50.5748,7067.1378
2014-09-02 13:40:00,73.17,73.17,73.11,73.11,5927.276872221589,50.5886,50.5886,50.5471,50.5471,5927.2769
2014-09-02 13:45:00,73.11,73.14,73.1,73.14,3761.5410919867777,50.5471,50.5679,50.5402,50.5679,3761.5411
2014-09-02 13:50:00,73.16,73.21,73.16,73.21,7067.137809187279,50.5817,50.6163,50.5817,50.6163,7067.1378
2014-09-02 13:55:00,73.22,73.25,73.21,73.24,4217.485466773053,50.6232,50.6439,50.6163,50.637,4217.4855
2014-09-02 14:00:00,73.23,73.24,73.21,73.23,9232.87358942209,50.6301,50.637,50.6163,50.6301,9232.8736
2014-09-02 14:05:00,73.23,73.25,73.22,73.25,3875.5271856833465,50.6301,50.6439,50.6232,50.6439,3875.5272
2014-09-02 14:10:00,73.24,73.25,73.22,73.25,5243.360310042175,50.637,50.6439,50.6232,50.6439,5243.3603
2014-09-02 14:15:00,73.25,73.25,73.22,73.24,5357.346403738744,50.6439,50.6439,50.6232,50.637,5357.3464
2014-09-02 14:20:00,73.25,73.26,73.24,73.24,6383.221247007865,50.6439,50.6508,50.637,50.637,6383.2212
2014-09-02 14:25:00,73.24,73.25,73.22,73.25,14818.192180553971,50.637,50.6439,50.6232,50.6439,14818.1922
2014-09-02 14:30:00,73.27,73.27,73.23,73.23,6497.2073407044345,50.6577,50.6577,50.6301,50.6301,6497.2073
2014-09-02 14:35:00,73.23,73.24,73.22,73.24,7181.123902883848,50.6301,50.637,50.6232,50.637,7181.1239
2014-09-02 14:40:00,73.25,73.27,73.25,73.25,5357.346403738744,50.6439,50.6577,50.6439,50.6439,5357.3464
2014-09-02 14:45:00,73.26,73.32,73.26,73.31,12196.512025532886,50.6508,50.6923,50.6508,50.6854,12196.512
2014-09-02 14:50:00,73.32,73.35,73.32,73.34,6953.151715490711,50.6923,50.7131,50.6923,50.7061,6953.1517
2014-09-02 14:55:00,73.34,73.35,73.29,73.3,8662.943120939246,50.7061,50.7131,50.6716,50.6785,8662.9431
2014-09-02 15:00:00,73.29,73.3,73.28,73.29,5357.346403738744,50.6716,50.6785,50.6647,50.6716,5357.3464
2014-09-02 15:05:00,73.3,73.3,73.24,73.24,11284.623275960334,50.6785,50.6785,50.637,50.637,11284.6233
2014-09-02 15:10:00,73.24,73.29,73.24,73.29,4217.485466773053,50.637,50.6716,50.637,50.6716,4217.4855
2014-09-02 15:15:00,73.29,73.31,73.29,73.31,4787.415935255899,50.6716,50.6854,50.6716,50.6854,4787.4159
2014-09-02 15:20:00,73.31,73.31,73.3,73.31,3761.5410919867777,50.6854,50.6854,50.6785,50.6854,3761.5411
2014-09-02 15:25:00,73.31,73.35,73.3,73.35,14818.192180553971,50.6854,50.7131,50.6785,50.7131,14818.1922
2014-09-02 15:30:00,73.34,73.35,73.27,73.29,23481.135301493217,50.7061,50.7131,50.6577,50.6716,23481.1353
2014-09-02 15:35:00,73.28,73.3,73.26,73.3,19947.56639689958,50.6647,50.6785,50.6508,50.6785,19947.5664
2014-09-02 15:40:00,73.31,73.35,73.3,73.33,15844.067023823094,50.6854,50.7131,50.6785,50.6992,15844.067
2014-09-02 15:45:00,73.34,73.37,73.34,73.37,19263.649834720163,50.7061,50.7269,50.7061,50.7269,19263.6498
2014-09-02 15:50:00,73.37,73.41,73.37,73.39,71697.2529351419,50.7269,50.7545,50.7269,50.7407,71697.2529
2014-09-02 15:55:00,73.39,73.42,73.37,73.42,91986.7776131312,50.7407,50.7615,50.7269,50.7615,91986.7776
2014-09-03 09:30:00,73.55,73.77,73.4,73.55,34423.80029636384,50.8513,51.0034,50.7476,50.8513,34423.8003
2014-09-03 09:35:00,73.61,73.66,73.52,73.52,10828.678901174057,50.8928,50.9274,50.8306,50.8306,10828.6789
2014-09-03 09:40:00,73.54,73.61,73.54,73.6,6725.179528097572,50.8444,50.8928,50.8444,50.8859,6725.1795
2014-09-03 09:45:00,73.62,73.75,73.62,73.7,30548.273110680497,50.8997,50.9896,50.8997,50.955,30548.2731
2014-09-03 09:50:00,73.73,73.78,73.69,73.71,6725.179528097572,50.9758,51.0104,50.9481,50.962,6725.1795
2014-09-03 09:55:00,73.71,73.83,73.7,73.79,16869.941867092213,50.962,51.0449,50.955,51.0173,16869.9419
2014-09-03 10:00:00,73.79,73.81,73.75,73.75,11512.595463353471,51.0173,51.0311,50.9896,50.9896,11512.5955
2014-09-03 10:05:00,73.76,73.76,73.69,73.76,13906.30343098142,50.9965,50.9965,50.9481,50.9965,13906.3034
2014-09-03 10:10:00,73.74,73.83,73.74,73.77,9688.817964208369,50.9827,51.0449,50.9827,51.0034,9688.818
2014-09-03 10:15:00,73.8,73.82,73.72,73.72,5699.304684828451,51.0242,51.038,50.9689,50.9689,5699.3047
2014-09-03 10:20:00,73.72,73.73,73.67,73.72,8548.957027242677,50.9689,50.9758,50.9343,50.9689,8548.957
2014-09-03 10:25:00,73.72,73.75,73.68,73.73,9916.790151601504,50.9689,50.9896,50.9412,50.9758,9916.7902
2014-09-03 10:30:00,73.74,73.79,73.72,73.75,7409.096090276987,50.9827,51.0173,50.9689,50.9896,7409.0961
2014-09-03 10:35:00,73.75,73.77,73.71,73.72,6041.262965918158,50.9896,51.0034,50.962,50.9689,6041.263
2014-09-03 10:40:00,73.73,73.81,73.72,73.78,7295.109996580417,50.9758,51.0311,50.9689,51.0104,7295.11
2014-09-03 10:45:00,73.78,73.79,73.75,73.78,7979.026558759831,51.0104,51.0173,50.9896,51.0104,7979.0266
2014-09-03 10:50:00,73.79,73.79,73.74,73.75,2735.6662487176563,51.0173,51.0173,50.9827,50.9896,2735.6662
2014-09-03 10:55:00,73.75,73.75,73.69,73.7,6269.235153311296,50.9896,50.9896,50.9481,50.955,6269.2352
2014-09-03 11:00:00,73.7,73.72,73.63,73.63,12424.484212926023,50.955,50.9689,50.9066,50.9066,12424.4842
2014-09-03 11:05:00,73.63,73.67,73.63,73.65,5357.346403738744,50.9066,50.9343,50.9066,50.9205,5357.3464
2014-09-03 11:10:00,73.65,73.68,73.62,73.68,11512.595463353471,50.9205,50.9412,50.8997,50.9412,11512.5955
2014-09-03 11:15:00,73.68,73.68,73.63,73.63,7523.082183973555,50.9412,50.9412,50.9066,50.9066,7523.0822
2014-09-03 11:20:00,73.63,73.67,73.61,73.61,4331.471560469623,50.9066,50.9343,50.8928,50.8928,4331.4716
2014-09-03 11:25:00,73.62,73.63,73.53,73.53,18807.705459933888,50.8997,50.9066,50.8375,50.8375,18807.7055
2014-09-03 11:30:00,73.54,73.61,73.53,73.61,15958.053117519665,50.8444,50.8928,50.8375,50.8928,15958.0531
2014-09-03 11:35:00,73.6,73.61,73.54,73.54,5813.29077852502,50.8859,50.8928,50.8444,50.8444,5813.2908
2014-09-03 11:40:00,73.55,73.59,73.54,73.56,9346.85968311866,50.8513,50.879,50.8444,50.8583,9346.8597
2014-09-03 11:45:00,73.54,73.58,73.53,73.58,10030.776245298071,50.8444,50.8721,50.8375,50.8721,10030.7762
2014-09-03 11:50:00,73.55,73.57,73.54,73.54,5243.360310042175,50.8513,50.8652,50.8444,50.8444,5243.3603
2014-09-03 11:55:00,73.55,73.6,73.47,73.47,9916.790151601504,50.8513,50.8859,50.796,50.796,9916.7902
2014-09-03 12:00:00,73.47,73.48,73.44,73.47,6725.179528097572,50.796,50.8029,50.7753,50.796,6725.1795
2014-09-03 12:05:00,73.48,73.51,73.47,73.5,5813.29077852502,50.8029,50.8237,50.796,50.8168,5813.2908
2014-09-03 12:10:00,73.5,73.54,73.5,73.51,3419.5828108970704,50.8168,50.8444,50.8168,50.8237,3419.5828
2014-09-03 12:15:00,73.52,73.56,73.52,73.56,5129.374216345606,50.8306,50.8583,50.8306,50.8583,5129.3742
2014-09-03 12:20:00,73.57,73.6,73.57,73.6,2279.7218739313803,50.8652,50.8859,50.8652,50.8859,2279.7219
2014-09-03 12:25:00,73.6,73.65,73.6,73.61,4217.485466773053,50.8859,50.9205,50.8859,50.8928,4217.4855
2014-09-03 12:30:00,73.61,73.61,73.57,73.57,9346.85968311866,50.8928,50.8928,50.8652,50.8652,9346.8597
2014-09-03 12:35:00,73.56,73.58,73.55,73.55,7523.082183973555,50.8583,50.8721,50.8513,50.8513,7523.0822
2014-09-03 12:40:00,73.55,73.58,73.55,73.55,9688.817964208369,50.8513,50.8721,50.8513,50.8513,9688.818
2014-09-03 12:45:00,73.55,73.56,73.52,73.52,8320.984839849538,50.8513,50.8583,50.8306,50.8306,8320.9848
2014-09-03 12:50:00,73.53,73.53,73.47,73.49,12196.512025532886,50.8375,50.8375,50.796,50.8099,12196.512
2014-09-03 12:55:00,73.49,73.54,73.49,73.5,7865.040465063263,50.8099,50.8444,50.8099,50.8168,7865.0405
2014-09-03 13:00:00,73.5,73.5,73.47,73.48,3077.624529807364,50.8168,50.8168,50.796,50.8029,3077.6245
2014-09-03 13:05:00,73.48,73.52,73.48,73.52,9232.87358942209,50.8029,50.8306,50.8029,50.8306,9232.8736
2014-09-03 13:10:00,73.52,73.52,73.47,73.49,8548.957027242677,50.8306,50.8306,50.796,50.8099,8548.957
2014-09-03 13:15:00,73.49,73.5,73.46,73.48,4901.402028952468,50.8099,50.8168,50.7891,50.8029,4901.402
2014-09-03 13:20:00,73.47,73.5,73.47,73.47,5471.332497435313,50.796,50.8168,50.796,50.796,5471.3325
2014-09-03 13:25:00,73.49,73.51,73.46,73.47,10030.776245298071,50.8099,50.8237,50.7891,50.796,10030.7762
2014-09-03 13:30:00,73.47,73.5,73.47,73.48,8548.957027242677,50.796,50.8168,50.796,50.8029,8548.957
2014-09-03 13:35:00,73.48,73.49,73.42,73.42,12652.45640031916,50.8029,50.8099,50.7615,50.7615,12652.4564
2014-09-03 13:40:00,73.44,73.45,73.42,73.45,2507.6940613245183,50.7753,50.7822,50.7615,50.7822,2507.6941
2014-09-03 13:45:00,73.46,73.48,73.42,73.42,5699.304684828451,50.7891,50.8029,50.7615,50.7615,5699.3047
2014-09-03 13:50:00,73.42,73.44,73.39,73.4,17097.914054485354,50.7615,50.7753,50.7407,50.7476,17097.9141
2014-09-03 13:55:00,73.39,73.42,73.38,73.42,3191.6106235039324,50.7407,50.7615,50.7338,50.7615,3191.6106
2014-09-03 14:00:00,73.42,73.43,73.4,73.43,2963.6384361107944,50.7615,50.7684,50.7476,50.7684,2963.6384
2014-09-03 14:05:00,73.44,73.45,73.42,73.44,5699.304684828451,50.7753,50.7822,50.7615,50.7753,5699.3047
2014-09-03 14:10:00,73.43,73.47,73.43,73.45,6953.151715490711,50.7684,50.796,50.7684,50.7822,6953.1517
2014-09-03 14:15:00,73.44,73.47,73.42,73.42,9118.88749572552,50.7753,50.796,50.7615,50.7615,9118.8875
2014-09-03 14:20:00,73.42,73.43,73.39,73.4,8548.957027242677,50.7615,50.7684,50.7407,50.7476,8548.957
2014-09-03 14:25:00,73.39,73.39,73.35,73.39,8434.970933546107,50.7407,50.7407,50.7131,50.7407,8434.9709
2014-09-03 14:30:00,73.39,73.42,73.37,73.39,7751.054371366693,50.7407,50.7615,50.7269,50.7407,7751.0544
2014-09-03 14:35:00,73.39,73.4,73.39,73.39,4559.443747862761,50.7407,50.7476,50.7407,50.7407,4559.4437
2014-09-03 14:40:00,73.4,73.41,73.39,73.4,11170.637182263765,50.7476,50.7545,50.7407,50.7476,11170.6372
2014-09-03 14:45:00,73.4,73.43,73.4,73.41,11740.567650746609,50.7476,50.7684,50.7476,50.7545,11740.5677
2014-09-03 14:50:00,73.41,73.41,73.37,73.41,18123.788897754475,50.7545,50.7545,50.7269,50.7545,18123.7889
2014-09-03 14:55:00,73.4,73.4,73.39,73.39,11398.609369656902,50.7476,50.7476,50.7407,50.7407,11398.6094
2014-09-03 15:00:00,73.39,73.39,73.36,73.37,11854.553744443176,50.7407,50.7407,50.72,50.7269,11854.5537
2014-09-03 15:05:00,73.38,73.39,73.34,73.39,15616.094836429957,50.7338,50.7407,50.7061,50.7407,15616.0948
2014-09-03 15:10:00,73.39,73.39,73.37,73.39,7865.040465063263,50.7407,50.7407,50.7269,50.7407,7865.0405
2014-09-03 15:15:00,73.4,73.47,73.4,73.47,14020.28952467799,50.7476,50.796,50.7476,50.796,14020.2895
2014-09-03 15:20:00,73.47,73.47,73.41,73.43,16186.0253049128,50.796,50.796,50.7545,50.7684,16186.0253
2014-09-03 15:25:00,73.43,73.43,73.38,73.39,10714.692807477488,50.7684,50.7684,50.7338,50.7407,10714.6928
2014-09-03 15:30:00,73.39,73.41,73.39,73.4,14818.192180553971,50.7407,50.7545,50.7407,50.7476,14818.1922
2014-09-03 15:35:00,73.4,73.44,73.4,73.42,54599.33888065656,50.7476,50.7753,50.7476,50.7615,54599.3389
2014-09-03 15:40:00,73.42,73.45,73.42,73.45,7637.068277670124,50.7615,50.7822,50.7615,50.7822,7637.0683
2014-09-03 15:45:00,73.45,73.46,73.4,73.45,20289.524677989284,50.7822,50.7891,50.7476,50.7822,20289.5247
2014-09-03 15:50:00,73.46,73.49,73.46,73.47,38527.29966944033,50.7891,50.8099,50.7891,50.796,38527.2997
2014-09-03 15:55:00,73.47,73.51,73.46,73.49,63604.24028268551,50.796,50.8237,50.7891,50.8099,63604.2403
2014-09-04 09:30:00,73.4,73.65,73.4,73.61,39097.23013792317,50.7476,50.9205,50.7476,50.8928,39097.2301
2014-09-04 09:35:00,73.64,73.8,73.64,73.76,5699.304684828451,50.9136,51.0242,50.9136,50.9965,5699.3047
2014-09-04 09:40:00,73.76,74.04,73.75,74.0,24507.01014476234,50.9965,51.1901,50.9896,51.1625,24507.0101
2014-09-04 09:45:00,74.0,74.06,73.99,74.0,12766.44249401573,51.1625,51.2039,51.1555,51.1625,12766.4425
2014-09-04 09:50:00,74.01,74.08,74.01,74.04,4673.42984155933,51.1694,51.2178,51.1694,51.1901,4673.4298
2014-09-04 09:55:00,74.05,74.05,74.0,74.0,6383.221247007865,51.197,51.197,51.1625,51.1625,6383.2212
2014-09-04 10:00:00,74.01,74.01,73.87,73.87,10030.776245298071,51.1694,51.1694,51.0726,51.0726,10030.7762
2014-09-04 10:05:00,73.85,73.87,73.82,73.84,11170.637182263765,51.0588,51.0726,51.038,51.0518,11170.6372
2014-09-04 10:10:00,73.84,74.01,73.82,73.97,11512.595463353471,51.0518,51.1694,51.038,51.1417,11512.5955
2014-09-04 10:15:00,73.97,73.98,73.84,73.84,6497.2073407044345,51.1417,51.1486,51.0518,51.0518,6497.2073
2014-09-04 10:20:00,73.83,73.86,73.82,73.86,6953.151715490711,51.0449,51.0657,51.038,51.0657,6953.1517
2014-09-04 10:25:00,73.85,73.87,73.85,73.87,7181.123902883848,51.0588,51.0726,51.0588,51.0726,7181.1239
2014-09-04 10:30:00,73.88,73.91,73.87,73.89,10030.776245298071,51.0795,51.1002,51.0726,51.0864,10030.7762
2014-09-04 10:35:00,73.88,73.88,73.82,73.82,3077.624529807364,51.0795,51.0795,51.038,51.038,3077.6245
2014-09-04 10:40:00,73.81,73.84,73.81,73.84,3305.5967172005016,51.0311,51.0518,51.0311,51.0518,3305.5967
2014-09-04 10:45:00,73.83,73.89,73.82,73.89,7295.109996580417,51.0449,51.0864,51.038,51.0864,7295.11
2014-09-04 10:50:00,73.9,73.9,73.87,73.9,6953.151715490711,51.0933,51.0933,51.0726,51.0933,6953.1517
2014-09-04 10:55:00,73.9,73.91,73.84,73.85,6155.249059614727,51.0933,51.1002,51.0518,51.0588,6155.2491
2014-09-04 11:00:00,73.86,73.91,73.83,73.89,6839.165621794141,51.0657,51.1002,51.0449,51.0864,6839.1656
2014-09-04 11:05:00,73.89,73.91,73.88,73.9,4103.4993730764845,51.0864,51.1002,51.0795,51.0933,4103.4994
2014-09-04 11:10:00,73.91,73.91,73.87,73.87,2507.6940613245183,51.1002,51.1002,51.0726,51.0726,2507.6941
2014-09-04 11:15:00,73.85,73.89,73.84,73.89,6953.151715490711,51.0588,51.0864,51.0518,51.0864,6953.1517
2014-09-04 11:20:00,73.89,73.92,73.87,73.87,8093.0126524564,51.0864,51.1071,51.0726,51.0726,8093.0127
2014-09-04 11:25:00,73.88,73.89,73.84,73.84,3875.5271856833465,51.0795,51.0864,51.0518,51.0518,3875.5272
2014-09-04 11:30:00,73.83,73.87,73.83,73.83,5585.318591131882,51.0449,51.0726,51.0449,51.0449,5585.3186
2014-09-04 11:35:00,73.83,73.83,73.79,73.81,15958.053117519665,51.0449,51.0449,51.0173,51.0311,15958.0531
2014-09-04 11:40:00,73.82,73.82,73.8,73.81,6611.193434401003,51.038,51.038,51.0242,51.0311,6611.1934
2014-09-04 11:45:00,73.8,73.81,73.75,73.81,6725.179528097572,51.0242,51.0311,50.9896,51.0311,6725.1795
2014-09-04 11:50:00,73.82,73.84,73.82,73.84,5129.374216345606,51.038,51.0518,51.038,51.0518,5129.3742
2014-09-04 11:55:00,73.84,73.85,73.81,73.82,2051.7496865382423,51.0518,51.0588,51.0311,51.038,2051.7497
2014-09-04 12:00:00,73.82,73.85,73.8,73.81,6497.2073407044345,51.038,51.0588,51.0242,51.0311,6497.2073
2014-09-04 12:05:00,73.81,73.81,73.75,73.78,5813.29077852502,51.0311,51.0311,50.9896,51.0104,5813.2908
2014-09-04 12:10:00,73.81,73.81,73.75,73.75,1253.8470306622592,51.0311,51.0311,50.9896,50.9896,1253.847
2014-09-04 12:15:00,73.75,73.75,73.74,73.75,1595.8053117519662,50.9896,50.9896,50.9827,50.9896,1595.8053
2014-09-04 12:20:00,73.74,73.75,73.72,73.73,5357.346403738744,50.9827,50.9896,50.9689,50.9758,5357.3464
2014-09-04 12:25:00,73.72,73.73,73.69,73.72,10714.692807477488,50.9689,50.9758,50.9481,50.9689,10714.6928
2014-09-04 12:30:00,73.73,73.73,73.68,73.7,7295.109996580417,50.9758,50.9758,50.9412,50.955,7295.11
2014-09-04 12:35:00,73.71,73.75,73.7,73.73,3191.6106235039324,50.962,50.9896,50.955,50.9758,3191.6106
2014-09-04 12:40:00,73.73,73.78,73.73,73.77,21885.32998974125,50.9758,51.0104,50.9758,51.0034,21885.33
2014-09-04 12:45:00,73.77,73.77,73.69,73.7,16527.98358600251,51.0034,51.0034,50.9481,50.955,16527.9836
2014-09-04 12:50:00,73.72,73.74,73.72,73.72,5699.304684828451,50.9689,50.9827,50.9689,50.9689,5699.3047
2014-09-04 12:55:00,73.71,73.72,73.68,73.68,5927.276872221589,50.962,50.9689,50.9412,50.9412,5927.2769
2014-09-04 13:00:00,73.68,73.73,73.67,73.71,3875.5271856833465,50.9412,50.9758,50.9343,50.962,3875.5272
2014-09-04 13:05:00,73.71,73.73,73.69,73.72,3875.5271856833465,50.962,50.9758,50.9481,50.9689,3875.5272
2014-09-04 13:10:00,73.72,73.73,73.7,73.71,2051.7496865382423,50.9689,50.9758,50.955,50.962,2051.7497
2014-09-04 13:15:00,73.72,73.72,73.69,73.69,3533.56890459364,50.9689,50.9689,50.9481,50.9481,3533.5689
2014-09-04 13:20:00,73.68,73.7,73.68,73.7,4787.415935255899,50.9412,50.955,50.9412,50.955,4787.4159
2014-09-04 13:25:00,73.7,73.71,73.68,73.69,4901.402028952468,50.955,50.962,50.9412,50.9481,4901.402
2014-09-04 13:30:00,73.7,73.72,73.67,73.67,6839.165621794141,50.955,50.9689,50.9343,50.9343,6839.1656
2014-09-04 13:35:00,73.66,73.68,73.65,73.68,4331.471560469623,50.9274,50.9412,50.9205,50.9412,4331.4716
2014-09-04 13:40:00,73.66,73.68,73.66,73.68,5471.332497435313,50.9274,50.9412,50.9274,50.9412,5471.3325
2014-09-04 13:45:00,73.67,73.67,73.64,73.66,3077.624529807364,50.9343,50.9343,50.9136,50.9274,3077.6245
2014-09-04 13:50:00,73.66,73.66,73.63,73.64,3647.554998290209,50.9274,50.9274,50.9066,50.9136,3647.555
2014-09-04 13:55:00,73.63,73.67,73.63,73.66,3077.624529807364,50.9066,50.9343,50.9066,50.9274,3077.6245
2014-09-04 14:00:00,73.64,73.79,73.64,73.79,4559.443747862761,50.9136,51.0173,50.9136,51.0173,4559.4437
2014-09-04 14:05:00,73.79,73.79,73.7,73.73,6953.151715490711,51.0173,51.0173,50.955,50.9758,6953.1517
2014-09-04 14:10:00,73.72,73.72,73.69,73.71,5471.332497435313,50.9689,50.9689,50.9481,50.962,5471.3325
2014-09-04 14:15:00,73.71,73.73,73.69,73.7,2849.6523424142256,50.962,50.9758,50.9481,50.955,2849.6523
2014-09-04 14:20:00,73.7,73.71,73.69,73.69,7067.137809187279,50.955,50.962,50.9481,50.9481,7067.1378
2014-09-04 14:25:00,73.7,73.7,73.62,73.65,16755.955773395646,50.955,50.955,50.8997,50.9205,16755.9558
2014-09-04 14:30:00,73.65,73.65,73.52,73.54,19377.635928416734,50.9205,50.9205,50.8306,50.8444,19377.6359
2014-09-04 14:35:00,73.54,73.55,73.51,73.51,13336.372962498575,50.8444,50.8513,50.8237,50.8237,13336.373
2014-09-04 14:40:00,73.52,73.54,73.49,73.49,14476.233899464263,50.8306,50.8444,50.8099,50.8099,14476.2339
2014-09-04 14:45:00,73.51,73.51,73.45,73.47,10486.72062008435,50.8237,50.8237,50.7822,50.796,10486.7206
2014-09-04 14:50:00,73.47,73.54,73.45,73.53,6041.262965918158,50.796,50.8444,50.7822,50.8375,6041.263
2014-09-04 14:55:00,73.54,73.61,73.47,73.52,15844.067023823094,50.8444,50.8928,50.796,50.8306,15844.067
2014-09-04 15:00:00,73.5,73.54,73.48,73.54,11854.553744443176,50.8168,50.8444,50.8029,50.8444,11854.5537
2014-09-04 15:05:00,73.53,73.56,73.48,73.51,6725.179528097572,50.8375,50.8583,50.8029,50.8237,6725.1795
2014-09-04 15:10:00,73.5,73.51,73.44,73.44,5471.332497435313,50.8168,50.8237,50.7753,50.7753,5471.3325
2014-09-04 15:15:00,73.46,73.47,73.37,73.41,11854.553744443176,50.7891,50.796,50.7269,50.7545,11854.5537
2014-09-04 15:20:00,73.4,73.46,73.37,73.46,7181.123902883848,50.7476,50.7891,50.7269,50.7891,7181.1239
2014-09-04 15:25:00,73.46,73.5,73.45,73.5,11740.567650746609,50.7891,50.8168,50.7822,50.8168,11740.5677
2014-09-04 15:30:00,73.5,73.5,73.42,73.44,10600.70671378092,50.8168,50.8168,50.7615,50.7753,10600.7067
2014-09-04 15:35:00,73.42,73.47,73.42,73.44,12652.45640031916,50.7615,50.796,50.7615,50.7753,12652.4564
2014-09-04 15:40:00,73.43,73.47,73.43,73.45,14932.178274250542,50.7684,50.796,50.7684,50.7822,14932.1783
2014-09-04 15:45:00,73.46,73.54,73.46,73.54,15616.094836429957,50.7891,50.8444,50.7891,50.8444,15616.0948
2014-09-04 15:50:00,73.54,73.54,73.49,73.53,27014.70420608686,50.8444,50.8444,50.8099,50.8375,27014.7042
2014-09-04 15:55:00,73.53,73.54,73.5,73.53,25532.88498803146,50.8375,50.8444,50.8168,50.8375,25532.885
2014-09-05 09:30:00,73.42,73.71,73.36,73.64,48444.08982104183,50.7615,50.962,50.72,50.9136,48444.0898
2014-09-05 09:35:00,73.64,73.67,73.54,73.61,35221.70295223983,50.9136,50.9343,50.8444,50.8928,35221.703
2014-09-05 09:40:00,73.6,73.79,73.59,73.79,16527.98358600251,50.8859,51.0173,50.879,51.0173,16527.9836
2014-09-05 09:45:00,73.77,73.87,73.77,73.86,14020.28952467799,51.0034,51.0726,51.0034,51.0657,14020.2895
2014-09-05 09:50:00,73.86,73.86,73.8,73.82,23595.121395189788,51.0657,51.0657,51.0242,51.038,23595.1214
2014-09-05 09:55:00,73.83,73.9,73.82,73.87,20289.524677989284,51.0449,51.0933,51.038,51.0726,20289.5247
2014-09-05 10:00:00,73.87,73.91,73.78,73.78,6383.221247007865,51.0726,51.1002,51.0104,51.0104,6383.2212
2014-09-05 10:05:00,73.77,73.85,73.75,73.84,14932.178274250542,51.0034,51.0588,50.9896,51.0518,14932.1783
2014-09-05 10:10:00,73.86,73.89,73.82,73.84,9688.817964208369,51.0657,51.0864,51.038,51.0518,9688.818
2014-09-05 10:15:00,73.81,73.82,73.74,73.75,5471.332497435313,51.0311,51.038,50.9827,50.9896,5471.3325
2014-09-05 10:20:00,73.75,73.79,73.75,73.75,7067.137809187279,50.9896,51.0173,50.9896,50.9896,7067.1378
2014-09-05 10:25:00,73.75,73.83,73.75,73.81,5357.346403738744,50.9896,51.0449,50.9896,51.0311,5357.3464
2014-09-05 10:30:00,73.81,73.81,73.71,73.76,10714.692807477488,51.0311,51.0311,50.962,50.9965,10714.6928
2014-09-05 10:35:00,73.75,73.79,73.67,73.67,6383.221247007865,50.9896,51.0173,50.9343,50.9343,6383.2212
2014-09-05 10:40:00,73.65,73.72,73.64,73.71,7523.082183973555,50.9205,50.9689,50.9136,50.962,7523.0822
2014-09-05 10:45:00,73.7,73.78,73.68,73.69,11170.637182263765,50.955,51.0104,50.9412,50.9481,11170.6372
2014-09-05 10:50:00,73.68,73.82,73.68,73.82,5927.276872221589,50.9412,51.038,50.9412,51.038,5927.2769
2014-09-05 10:55:00,73.8,73.8,73.73,73.74,6611.193434401003,51.0242,51.0242,50.9758,50.9827,6611.1934
2014-09-05 11:00:00,73.73,73.79,73.7,73.79,9346.85968311866,50.9758,51.0173,50.955,51.0173,9346.8597
2014-09-05 11:05:00,73.79,73.83,73.76,73.81,7181.123902883848,51.0173,51.0449,50.9965,51.0311,7181.1239
2014-09-05 11:10:00,73.82,73.82,73.79,73.79,8093.0126524564,51.038,51.038,51.0173,51.0173,8093.0127
2014-09-05 11:15:00,73.79,73.89,73.79,73.86,6725.179528097572,51.0173,51.0864,51.0173,51.0657,6725.1795
2014-09-05 11:20:00,73.86,73.9,73.85,73.89,10600.70671378092,51.0657,51.0933,51.0588,51.0864,10600.7067
2014-09-05 11:25:00,73.9,73.94,73.89,73.92,13336.372962498575,51.0933,51.121,51.0864,51.1071,13336.373
2014-09-05 11:30:00,73.93,73.94,73.9,73.9,8093.0126524564,51.1141,51.121,51.0933,51.0933,8093.0127
2014-09-05 11:35:00,73.91,73.94,73.84,73.84,9460.84577681523,51.1002,51.121,51.0518,51.0518,9460.8458
2014-09-05 11:40:00,73.82,73.91,73.82,73.91,6269.235153311296,51.038,51.1002,51.038,51.1002,6269.2352
2014-09-05 11:45:00,73.91,73.93,73.89,73.89,7865.040465063263,51.1002,51.1141,51.0864,51.0864,7865.0405
2014-09-05 11:50:00,73.89,73.92,73.85,73.92,9574.831870511798,51.0864,51.1071,51.0588,51.1071,9574.8319
2014-09-05 11:55:00,73.92,73.95,73.89,73.89,6383.221247007865,51.1071,51.1279,51.0864,51.0864,6383.2212
2014-09-05 12:00:00,73.9,73.91,73.88,73.9,9232.87358942209,51.0933,51.1002,51.0795,51.0933,9232.8736
2014-09-05 12:05:00,73.9,73.92,73.86,73.86,7865.040465063263,51.0933,51.1071,51.0657,51.0657,7865.0405
2014-09-05 12:10:00,73.87,73.91,73.87,73.91,7181.123902883848,51.0726,51.1002,51.0726,51.1002,7181.1239
2014-09-05 12:15:00,73.92,73.94,73.91,73.92,2393.707967627949,51.1071,51.121,51.1002,51.1071,2393.708
2014-09-05 12:20:00,73.92,73.92,73.88,73.89,10144.762338994642,51.1071,51.1071,51.0795,51.0864,10144.7623
2014-09-05 12:25:00,73.89,73.96,73.89,73.96,12652.45640031916,51.0864,51.1348,51.0864,51.1348,12652.4564
2014-09-05 12:30:00,73.95,74.01,73.95,73.96,14248.261712071127,51.1279,51.1694,51.1279,51.1348,14248.2617
2014-09-05 12:35:00,73.96,73.97,73.94,73.96,5129.374216345606,51.1348,51.1417,51.121,51.1348,5129.3742
2014-09-05 12:40:00,73.97,74.01,73.95,73.99,6041.262965918158,51.1417,51.1694,51.1279,51.1555,6041.263
2014-09-05 12:45:00,73.99,74.0,73.97,73.97,9574.831870511798,51.1555,51.1625,51.1417,51.1417,9574.8319
2014-09-05 12:50:00,73.97,73.97,73.95,73.96,5243.360310042175,51.1417,51.1417,51.1279,51.1348,5243.3603
2014-09-05 12:55:00,73.97,73.97,73.92,73.93,13108.400775105438,51.1417,51.1417,51.1071,51.1141,13108.4008
2014-09-05 13:00:00,73.93,73.97,73.9,73.91,12082.525931836317,51.1141,51.1417,51.0933,51.1002,12082.5259
2014-09-05 13:05:00,73.91,73.97,73.91,73.97,3077.624529807364,51.1002,51.1417,51.1002,51.1417,3077.6245
2014-09-05 13:10:00,73.97,73.99,73.94,73.94,5243.360310042175,51.1417,51.1555,51.121,51.121,5243.3603
2014-09-05 13:15:00,73.95,73.96,73.92,73.96,7979.026558759831,51.1279,51.1348,51.1071,51.1348,7979.0266
2014-09-05 13:20:00,73.96,73.96,73.9,73.9,10714.692807477488,51.1348,51.1348,51.0933,51.0933,10714.6928
2014-09-05 13:25:00,73.91,73.93,73.9,73.92,4331.471560469623,51.1002,51.1141,51.0933,51.1071,4331.4716
2014-09-05 13:30:00,73.92,73.96,73.92,73.93,10486.72062008435,51.1071,51.1348,51.1071,51.1141,10486.7206
2014-09-05 13:35:00,73.92,73.92,73.89,73.9,6155.249059614727,51.1071,51.1071,51.0864,51.0933,6155.2491
2014-09-05 13:40:00,73.9,73.9,73.86,73.86,4445.457654166192,51.0933,51.0933,51.0657,51.0657,4445.4577
2014-09-05 13:45:00,73.85,73.87,73.84,73.84,5243.360310042175,51.0588,51.0726,51.0518,51.0518,5243.3603
2014-09-05 13:50:00,73.84,73.85,73.82,73.84,7409.096090276987,51.0518,51.0588,51.038,51.0518,7409.0961
2014-09-05 13:55:00,73.84,73.84,73.82,73.84,6269.235153311296,51.0518,51.0518,51.038,51.0518,6269.2352
2014-09-05 14:00:00,73.85,73.94,73.85,73.93,8890.915308332384,51.0588,51.121,51.0588,51.1141,8890.9153
2014-09-05 14:05:00,73.93,73.93,73.9,73.9,6611.193434401003,51.1141,51.1141,51.0933,51.0933,6611.1934
2014-09-05 14:10:00,73.9,73.9,73.85,73.88,13450.359056195144,51.0933,51.0933,51.0588,51.0795,13450.3591
2014-09-05 14:15:00,73.87,73.88,73.86,73.87,9916.790151601504,51.0726,51.0795,51.0657,51.0726,9916.7902
2014-09-05 14:20:00,73.88,73.89,73.88,73.89,6155.249059614727,51.0795,51.0864,51.0795,51.0864,6155.2491
2014-09-05 14:25:00,73.89,73.89,73.86,73.87,7979.026558759831,51.0864,51.0864,51.0657,51.0726,7979.0266
2014-09-05 14:30:00,73.86,73.88,73.83,73.83,9004.901402028952,51.0657,51.0795,51.0449,51.0449,9004.9014
2014-09-05 14:35:00,73.83,73.84,73.82,73.83,10486.72062008435,51.0449,51.0518,51.038,51.0449,10486.7206
2014-09-05 14:40:00,73.84,73.85,73.79,73.82,12082.525931836317,51.0518,51.0588,51.0173,51.038,12082.5259
2014-09-05 14:45:00,73.83,73.87,73.83,73.87,10600.70671378092,51.0449,51.0726,51.0449,51.0726,10600.7067
2014-09-05 14:50:00,73.88,73.88,73.85,73.86,6041.262965918158,51.0795,51.0795,51.0588,51.0657,6041.263
2014-09-05 14:55:00,73.86,73.88,73.84,73.88,11968.539838139746,51.0657,51.0795,51.0518,51.0795,11968.5398
2014-09-05 15:00:00,73.89,73.89,73.87,73.88,5699.304684828451,51.0864,51.0864,51.0726,51.0795,5699.3047
2014-09-05 15:05:00,73.87,73.89,73.87,73.89,6269.235153311296,51.0726,51.0864,51.0726,51.0864,6269.2352
2014-09-05 15:10:00,73.89,73.9,73.89,73.9,46392.34013450359,51.0864,51.0933,51.0864,51.0933,46392.3401
2014-09-05 15:15:00,73.9,73.94,73.9,73.92,11626.58155705004,51.0933,51.121,51.0933,51.1071,11626.5816
2014-09-05 15:20:00,73.93,73.94,73.89,73.89,10030.776245298071,51.1141,51.121,51.0864,51.0864,10030.7762
2014-09-05 15:25:00,73.9,73.94,73.89,73.9,7409.096090276987,51.0933,51.121,51.0864,51.0933,7409.0961
2014-09-05 15:30:00,73.91,73.91,73.87,73.89,14704.206086857404,51.1002,51.1002,51.0726,51.0864,14704.2061
2014-09-05 15:35:00,73.89,73.89,73.87,73.89,11512.595463353471,51.0864,51.0864,51.0726,51.0864,11512.5955
2014-09-05 15:40:00,73.89,73.94,73.89,73.93,14134.27561837456,51.0864,51.121,51.0864,51.1141,14134.2756
2014-09-05 15:45:00,73.93,73.95,73.91,73.95,23937.079676279493,51.1141,51.1279,51.1002,51.1279,23937.0797
2014-09-05 15:50:00,73.95,73.99,73.95,73.96,56651.088567194805,51.1279,51.1555,51.1279,51.1348,56651.0886
2014-09-05 15:55:00,73.97,74.02,73.95,73.98,96318.24917360082,51.1417,51.1763,51.1279,51.1486,96318.2492
2014-09-08 09:30:00,73.61,73.99,73.61,73.87,30320.30092328736,50.8928,51.1555,50.8928,51.0726,30320.3009
2014-09-08 09:35:00,73.97,74.02,73.86,74.02,15274.136555340248,51.1417,51.1763,51.0657,51.1763,15274.1366
2014-09-08 09:40:00,74.02,74.08,73.99,74.05,8548.957027242677,51.1763,51.2178,51.1555,51.197,8548.957
2014-09-08 09:45:00,74.05,74.11,74.05,74.06,4901.402028952468,51.197,51.2385,51.197,51.2039,4901.402
2014-09-08 09:50:00,74.05,74.11,74.05,74.07,4673.42984155933,51.197,51.2385,51.197,51.2109,4673.4298
2014-09-08 09:55:00,74.07,74.07,73.89,73.93,15844.067023823094,51.2109,51.2109,51.0864,51.1141,15844.067
2014-09-08 10:00:00,73.96,74.04,73.96,74.01,7979.026558759831,51.1348,51.1901,51.1348,51.1694,7979.0266
2014-09-08 10:05:00,74.02,74.04,73.95,73.97,6269.235153311296,51.1763,51.1901,51.1279,51.1417,6269.2352
2014-09-08 10:10:00,73.97,74.01,73.89,73.91,18123.788897754475,51.1417,51.1694,51.0864,51.1002,18123.7889
2014-09-08 10:15:00,73.89,73.91,73.86,73.88,7181.123902883848,51.0864,51.1002,51.0657,51.0795,7181.1239
2014-09-08 10:20:00,73.86,73.88,73.79,73.8,12424.484212926023,51.0657,51.0795,51.0173,51.0242,12424.4842
2014-09-08 10:25:00,73.82,73.83,73.78,73.81,6269.235153311296,51.038,51.0449,51.0104,51.0311,6269.2352
2014-09-08 10:30:00,73.8,73.81,73.7,73.7,12766.44249401573,51.0242,51.0311,50.955,50.955,12766.4425
2014-09-08 10:35:00,73.74,73.74,73.68,73.71,7637.068277670124,50.9827,50.9827,50.9412,50.962,7637.0683
2014-09-08 10:40:00,73.74,73.82,73.74,73.77,4559.443747862761,50.9827,51.038,50.9827,51.0034,4559.4437
2014-09-08 10:45:00,73.78,73.79,73.76,73.76,1937.7635928416728,51.0104,51.0173,50.9965,50.9965,1937.7636
2014-09-08 10:50:00,73.75,73.75,73.7,73.73,7409.096090276987,50.9896,50.9896,50.955,50.9758,7409.0961
2014-09-08 10:55:00,73.74,73.84,73.74,73.83,5015.388122649037,50.9827,51.0518,50.9827,51.0449,5015.3881
2014-09-08 11:00:00,73.83,73.85,73.77,73.78,14020.28952467799,51.0449,51.0588,51.0034,51.0104,14020.2895
2014-09-08 11:05:00,73.79,73.82,73.78,73.82,10144.762338994642,51.0173,51.038,51.0104,51.038,10144.7623
2014-09-08 11:10:00,73.82,73.82,73.75,73.77,11968.539838139746,51.038,51.038,50.9896,51.0034,11968.5398
2014-09-08 11:15:00,73.77,73.81,73.75,73.81,5927.276872221589,51.0034,51.0311,50.9896,51.0311,5927.2769
2014-09-08 11:20:00,73.82,73.86,73.81,73.82,2507.6940613245183,51.038,51.0657,51.0311,51.038,2507.6941
2014-09-08 11:25:00,73.82,73.83,73.79,73.82,3305.5967172005016,51.038,51.0449,51.0173,51.038,3305.5967
2014-09-08 11:30:00,73.8,73.84,73.8,73.83,14932.178274250542,51.0242,51.0518,51.0242,51.0449,14932.1783
2014-09-08 11:35:00,73.82,73.82,73.77,73.78,5927.276872221589,51.038,51.038,51.0034,51.0104,5927.2769
2014-09-08 11:40:00,73.77,73.81,73.77,73.79,4673.42984155933,51.0034,51.0311,51.0034,51.0173,4673.4298
2014-09-08 11:45:00,73.81,73.82,73.75,73.75,5471.332497435313,51.0311,51.038,50.9896,50.9896,5471.3325
2014-09-08 11:50:00,73.74,73.75,73.68,73.7,6725.179528097572,50.9827,50.9896,50.9412,50.955,6725.1795
2014-09-08 11:55:00,73.71,73.75,73.69,73.7,6725.179528097572,50.962,50.9896,50.9481,50.955,6725.1795
2014-09-08 12:00:00,73.69,73.72,73.68,73.69,9232.87358942209,50.9481,50.9689,50.9412,50.9481,9232.8736
2014-09-08 12:05:00,73.69,73.74,73.67,73.73,3761.5410919867777,50.9481,50.9827,50.9343,50.9758,3761.5411
2014-09-08 12:10:00,73.75,73.75,73.73,73.74,8093.0126524564,50.9896,50.9896,50.9758,50.9827,8093.0127
2014-09-08 12:15:00,73.74,73.76,73.73,73.74,6953.151715490711,50.9827,50.9965,50.9758,50.9827,6953.1517
2014-09-08 12:20:00,73.74,73.78,73.74,73.77,2279.7218739313803,50.9827,51.0104,50.9827,51.0034,2279.7219
2014-09-08 12:25:00,73.78,73.8,73.76,73.8,2963.6384361107944,51.0104,51.0242,50.9965,51.0242,2963.6384
2014-09-08 12:30:00,73.81,73.82,73.78,73.78,2621.680155021088,51.0311,51.038,51.0104,51.0104,2621.6802
2014-09-08 12:35:00,73.78,73.82,73.78,73.82,6155.249059614727,51.0104,51.038,51.0104,51.038,6155.2491
2014-09-08 12:40:00,73.8,73.83,73.8,73.83,3761.5410919867777,51.0242,51.0449,51.0242,51.0449,3761.5411
2014-09-08 12:45:00,73.84,73.84,73.8,73.82,10144.762338994642,51.0518,51.0518,51.0242,51.038,10144.7623
2014-09-08 12:50:00,73.82,73.85,73.82,73.82,5471.332497435313,51.038,51.0588,51.038,51.038,5471.3325
2014-09-08 12:55:00,73.82,73.83,73.82,73.82,911.888749572552,51.038,51.0449,51.038,51.038,911.8887
2014-09-08 13:00:00,73.83,73.84,73.82,73.83,1139.86093696569,51.0449,51.0518,51.038,51.0449,1139.8609
2014-09-08 13:05:00,73.82,73.82,73.75,73.77,3989.513279379916,51.038,51.038,50.9896,51.0034,3989.5133
2014-09-08 13:10:00,73.77,73.79,73.73,73.78,8093.0126524564,51.0034,51.0173,50.9758,51.0104,8093.0127
2014-09-08 13:15:00,73.78,73.79,73.63,73.63,7865.040465063263,51.0104,51.0173,50.9066,50.9066,7865.0405
2014-09-08 13:20:00,73.64,73.66,73.6,73.63,5471.332497435313,50.9136,50.9274,50.8859,50.9066,5471.3325
2014-09-08 13:25:00,73.63,73.68,73.6,73.6,9004.901402028952,50.9066,50.9412,50.8859,50.8859,9004.9014
2014-09-08 13:30:00,73.62,73.62,73.54,73.54,9802.804057904936,50.8997,50.8997,50.8444,50.8444,9802.8041
2014-09-08 13:35:00,73.54,73.63,73.52,73.6,5699.304684828451,50.8444,50.9066,50.8306,50.8859,5699.3047
2014-09-08 13:40:00,73.62,73.63,73.54,73.54,5243.360310042175,50.8997,50.9066,50.8444,50.8444,5243.3603
2014-09-08 13:45:00,73.54,73.54,73.47,73.53,9118.88749572552,50.8444,50.8444,50.796,50.8375,9118.8875
2014-09-08 13:50:00,73.53,73.53,73.5,73.52,2963.6384361107944,50.8375,50.8375,50.8168,50.8306,2963.6384
2014-09-08 13:55:00,73.51,73.58,73.49,73.57,4103.4993730764845,50.8237,50.8721,50.8099,50.8652,4103.4994
2014-09-08 14:00:00,73.56,73.61,73.55,73.59,3875.5271856833465,50.8583,50.8928,50.8513,50.879,3875.5272
2014-09-08 14:05:00,73.59,73.62,73.59,73.61,4673.42984155933,50.879,50.8997,50.879,50.8928,4673.4298
2014-09-08 14:10:00,73.61,73.66,73.6,73.63,9802.804057904936,50.8928,50.9274,50.8859,50.9066,9802.8041
2014-09-08 14:15:00,73.63,73.66,73.62,73.65,4787.415935255899,50.9066,50.9274,50.8997,50.9205,4787.4159
2014-09-08 14:20:00,73.65,73.65,73.62,73.64,5927.276872221589,50.9205,50.9205,50.8997,50.9136,5927.2769
2014-09-08 14:25:00,73.63,73.67,73.62,73.67,4331.471560469623,50.9066,50.9343,50.8997,50.9343,4331.4716
2014-09-08 14:30:00,73.68,73.68,73.65,73.65,9232.87358942209,50.9412,50.9412,50.9205,50.9205,9232.8736
2014-09-08 14:35:00,73.64,73.66,73.61,73.61,7067.137809187279,50.9136,50.9274,50.8928,50.8928,7067.1378
2014-09-08 14:40:00,73.61,73.64,73.61,73.62,5015.388122649037,50.8928,50.9136,50.8928,50.8997,5015.3881
2014-09-08 14:45:00,73.63,73.66,73.6,73.64,5585.318591131882,50.9066,50.9274,50.8859,50.9136,5585.3186
2014-09-08 14:50:00,73.64,73.69,73.63,73.67,5471.332497435313,50.9136,50.9481,50.9066,50.9343,5471.3325
2014-09-08 14:55:00,73.67,73.72,73.67,73.69,18351.761085147613,50.9343,50.9689,50.9343,50.9481,18351.7611
2014-09-08 15:00:00,73.69,73.75,73.69,73.73,10714.692807477488,50.9481,50.9896,50.9481,50.9758,10714.6928
2014-09-08 15:05:00,73.75,73.76,73.71,73.74,5927.276872221589,50.9896,50.9965,50.962,50.9827,5927.2769
2014-09-08 15:10:00,73.73,73.77,73.73,73.73,4445.457654166192,50.9758,51.0034,50.9758,50.9758,4445.4577
2014-09-08 15:15:00,73.73,73.75,73.71,73.72,9802.804057904936,50.9758,50.9896,50.962,50.9689,9802.8041
2014-09-08 15:20:00,73.71,73.73,73.7,73.71,15388.122649036815,50.962,50.9758,50.955,50.962,15388.1226
2014-09-08 15:25:00,73.7,73.74,73.69,73.74,8320.984839849538,50.955,50.9827,50.9481,50.9827,8320.9848
2014-09-08 15:30:00,73.74,73.76,73.74,73.76,5471.332497435313,50.9827,50.9965,50.9827,50.9965,5471.3325
2014-09-08 15:35:00,73.77,73.82,73.76,73.82,14704.206086857404,51.0034,51.038,50.9965,51.038,14704.2061
2014-09-08 15:40:00,73.81,73.82,73.77,73.81,15730.080930126524,51.0311,51.038,51.0034,51.0311,15730.0809
2014-09-08 15:45:00,73.81,73.82,73.78,73.79,19377.635928416734,51.0311,51.038,51.0104,51.0173,19377.6359
2014-09-08 15:50:00,73.79,73.82,73.79,73.81,23139.17702040352,51.0173,51.038,51.0173,51.0311,23139.177
2014-09-08 15:55:00,73.82,73.82,73.75,73.77,53915.42231847715,51.038,51.038,50.9896,51.0034,53915.4223
2014-09-09 09:30:00,73.56,73.74,73.53,73.59,46506.32622820016,50.8583,50.9827,50.8375,50.879,46506.3262
2014-09-09 09:35:00,73.56,73.56,73.34,73.43,17667.844522968197,50.8583,50.8583,50.7061,50.7684,17667.8445
2014-09-09 09:40:00,73.41,73.5,73.4,73.49,9232.87358942209,50.7545,50.8168,50.7476,50.8099,9232.8736
2014-09-09 09:45:00,73.47,73.59,73.47,73.54,12994.414681408867,50.796,50.879,50.796,50.8444,12994.4147
2014-09-09 09:50:00,73.54,73.55,73.41,73.47,18807.705459933888,50.8444,50.8513,50.7545,50.796,18807.7055
2014-09-09 09:55:00,73.46,73.47,73.35,73.37,10030.776245298071,50.7891,50.796,50.7131,50.7269,10030.7762
2014-09-09 10:00:00,73.36,73.47,73.32,73.44,19605.60811580987,50.72,50.796,50.6923,50.7753,19605.6081
2014-09-09 10:05:00,73.47,73.51,73.45,73.48,5699.304684828451,50.796,50.8237,50.7822,50.8029,5699.3047
2014-09-09 10:10:00,73.45,73.45,73.36,73.38,10828.678901174057,50.7822,50.7822,50.72,50.7338,10828.6789
2014-09-09 10:15:00,73.37,73.39,73.32,73.34,10144.762338994642,50.7269,50.7407,50.6923,50.7061,10144.7623
2014-09-09 10:20:00,73.35,73.35,73.28,73.32,6383.221247007865,50.7131,50.7131,50.6647,50.6923,6383.2212
2014-09-09 10:25:00,73.32,73.38,73.3,73.33,9346.85968311866,50.6923,50.7338,50.6785,50.6992,9346.8597
2014-09-09 10:30:00,73.35,73.39,73.3,73.31,9118.88749572552,50.7131,50.7407,50.6785,50.6854,9118.8875
2014-09-09 10:35:00,73.31,73.32,73.24,73.24,14704.206086857404,50.6854,50.6923,50.637,50.637,14704.2061
2014-09-09 10:40:00,73.24,73.32,73.22,73.31,11056.651088567194,50.637,50.6923,50.6232,50.6854,11056.6511
2014-09-09 10:45:00,73.31,73.36,73.24,73.24,8434.970933546107,50.6854,50.72,50.637,50.637,8434.9709
2014-09-09 10:50:00,73.25,73.32,73.24,73.29,7067.137809187279,50.6439,50.6923,50.637,50.6716,7067.1378
2014-09-09 10:55:00,73.29,73.31,73.24,73.27,6953.151715490711,50.6716,50.6854,50.637,50.6577,6953.1517
2014-09-09 11:00:00,73.26,73.39,73.26,73.38,15388.122649036815,50.6508,50.7407,50.6508,50.7338,15388.1226
2014-09-09 11:05:00,73.38,73.43,73.35,73.39,17667.844522968197,50.7338,50.7684,50.7131,50.7407,17667.8445
2014-09-09 11:10:00,73.4,73.47,73.39,73.43,10942.664994870624,50.7476,50.796,50.7407,50.7684,10942.665
2014-09-09 11:15:00,73.43,73.43,73.35,73.35,6839.165621794141,50.7684,50.7684,50.7131,50.7131,6839.1656
2014-09-09 11:20:00,73.37,73.44,73.37,73.38,9004.901402028952,50.7269,50.7753,50.7269,50.7338,9004.9014
2014-09-09 11:25:00,73.39,73.39,73.33,73.33,4445.457654166192,50.7407,50.7407,50.6992,50.6992,4445.4577
2014-09-09 11:30:00,73.33,73.37,73.32,73.32,7409.096090276987,50.6992,50.7269,50.6923,50.6923,7409.0961
2014-09-09 11:35:00,73.33,73.33,73.29,73.29,4901.402028952468,50.6992,50.6992,50.6716,50.6716,4901.402
2014-09-09 11:40:00,73.29,73.36,73.29,73.32,5699.304684828451,50.6716,50.72,50.6716,50.6923,5699.3047
2014-09-09 11:45:00,73.32,73.35,73.32,73.33,5471.332497435313,50.6923,50.7131,50.6923,50.6992,5471.3325
2014-09-09 11:50:00,73.35,73.35,73.28,73.3,8548.957027242677,50.7131,50.7131,50.6647,50.6785,8548.957
2014-09-09 11:55:00,73.29,73.39,73.28,73.36,4901.402028952468,50.6716,50.7407,50.6647,50.72,4901.402
2014-09-09 12:00:00,73.35,73.35,73.27,73.3,8434.970933546107,50.7131,50.7131,50.6577,50.6785,8434.9709
2014-09-09 12:05:00,73.31,73.32,73.28,73.31,10144.762338994642,50.6854,50.6923,50.6647,50.6854,10144.7623
2014-09-09 12:10:00,73.3,73.31,73.26,73.3,6725.179528097572,50.6785,50.6854,50.6508,50.6785,6725.1795
2014-09-09 12:15:00,73.31,73.32,73.29,73.3,4901.402028952468,50.6854,50.6923,50.6716,50.6785,4901.402
2014-09-09 12:20:00,73.3,73.34,73.3,73.34,4217.485466773053,50.6785,50.7061,50.6785,50.7061,4217.4855
2014-09-09 12:25:00,73.32,73.34,73.3,73.32,7181.123902883848,50.6923,50.7061,50.6785,50.6923,7181.1239
2014-09-09 12:30:00,73.3,73.35,73.3,73.35,7865.040465063263,50.6785,50.7131,50.6785,50.7131,7865.0405
2014-09-09 12:35:00,73.36,73.36,73.3,73.31,2507.6940613245183,50.72,50.72,50.6785,50.6854,2507.6941
2014-09-09 12:40:00,73.32,73.35,73.32,73.32,3305.5967172005016,50.6923,50.7131,50.6923,50.6923,3305.5967
2014-09-09 12:45:00,73.33,73.35,73.3,73.3,4217.485466773053,50.6992,50.7131,50.6785,50.6785,4217.4855
2014-09-09 12:50:00,73.31,73.31,73.25,73.25,4559.443747862761,50.6854,50.6854,50.6439,50.6439,4559.4437
2014-09-09 12:55:00,73.25,73.25,73.21,73.22,6155.249059614727,50.6439,50.6439,50.6163,50.6232,6155.2491
2014-09-09 13:00:00,73.23,73.32,73.23,73.31,5585.318591131882,50.6301,50.6923,50.6301,50.6854,5585.3186
2014-09-09 13:05:00,73.31,73.31,73.21,73.21,5699.304684828451,50.6854,50.6854,50.6163,50.6163,5699.3047
2014-09-09 13:10:00,73.21,73.32,73.21,73.3,5927.276872221589,50.6163,50.6923,50.6163,50.6785,5927.2769
2014-09-09 13:15:00,73.3,73.3,73.27,73.3,3533.56890459364,50.6785,50.6785,50.6577,50.6785,3533.5689
2014-09-09 13:20:00,73.31,73.32,73.24,73.27,9460.84577681523,50.6854,50.6923,50.637,50.6577,9460.8458
2014-09-09 13:25:00,73.29,73.32,73.27,73.32,2963.6384361107944,50.6716,50.6923,50.6577,50.6923,2963.6384
2014-09-09 13:30:00,73.35,73.4,73.35,73.38,3305.5967172005016,50.7131,50.7476,50.7131,50.7338,3305.5967
2014-09-09 13:35:00,73.39,73.4,73.38,73.4,5699.304684828451,50.7407,50.7476,50.7338,50.7476,5699.3047
2014-09-09 13:40:00,73.42,73.42,73.39,73.39,2621.680155021088,50.7615,50.7615,50.7407,50.7407,2621.6802
2014-09-09 13:45:00,73.39,73.53,73.39,73.5,5699.304684828451,50.7407,50.8375,50.7407,50.8168,5699.3047
2014-09-09 13:50:00,73.49,73.5,73.47,73.47,2165.7357802348115,50.8099,50.8168,50.796,50.796,2165.7358
2014-09-09 13:55:00,73.45,73.49,73.43,73.46,8662.943120939246,50.7822,50.8099,50.7684,50.7891,8662.9431
2014-09-09 14:00:00,73.47,73.49,73.41,73.47,10600.70671378092,50.796,50.8099,50.7545,50.796,10600.7067
2014-09-09 14:05:00,73.43,73.45,73.37,73.39,8662.943120939246,50.7684,50.7822,50.7269,50.7407,8662.9431
2014-09-09 14:10:00,73.39,73.39,73.37,73.38,3875.5271856833465,50.7407,50.7407,50.7269,50.7338,3875.5272
2014-09-09 14:15:00,73.36,73.36,73.32,73.34,2393.707967627949,50.72,50.72,50.6923,50.7061,2393.708
2014-09-09 14:20:00,73.34,73.34,73.3,73.31,6041.262965918158,50.7061,50.7061,50.6785,50.6854,6041.263
2014-09-09 14:25:00,73.29,73.33,73.29,73.33,4901.402028952468,50.6716,50.6992,50.6716,50.6992,4901.402
2014-09-09 14:30:00,73.33,73.39,73.3,73.39,6725.179528097572,50.6992,50.7407,50.6785,50.7407,6725.1795
2014-09-09 14:35:00,73.38,73.38,73.33,73.34,3761.5410919867777,50.7338,50.7338,50.6992,50.7061,3761.5411
2014-09-09 14:40:00,73.36,73.41,73.35,73.39,6953.151715490711,50.72,50.7545,50.7131,50.7407,6953.1517
2014-09-09 14:45:00,73.39,73.4,73.34,73.39,8662.943120939246,50.7407,50.7476,50.7061,50.7407,8662.9431
2014-09-09 14:50:00,73.38,73.45,73.38,73.42,12310.498119229454,50.7338,50.7822,50.7338,50.7615,12310.4981
2014-09-09 14:55:00,73.42,73.43,73.39,73.41,8093.0126524564,50.7615,50.7684,50.7407,50.7545,8093.0127
2014-09-09 15:00:00,73.41,73.44,73.39,73.4,5243.360310042175,50.7545,50.7753,50.7407,50.7476,5243.3603
2014-09-09 15:05:00,73.39,73.4,73.32,73.38,27584.634674569705,50.7407,50.7476,50.6923,50.7338,27584.6347
2014-09-09 15:10:00,73.37,73.4,73.34,73.36,12310.498119229454,50.7269,50.7476,50.7061,50.72,12310.4981
2014-09-09 15:15:00,73.37,73.37,73.29,73.32,16641.969679699076,50.7269,50.7269,50.6716,50.6923,16641.9697
2014-09-09 15:20:00,73.32,73.36,73.25,73.33,22113.30217713439,50.6923,50.72,50.6439,50.6992,22113.3022
2014-09-09 15:25:00,73.32,73.34,73.28,73.33,14020.28952467799,50.6923,50.7061,50.6647,50.6992,14020.2895
2014-09-09 15:30:00,73.33,73.37,73.31,73.33,24393.02405106577,50.6992,50.7269,50.6854,50.6992,24393.0241
2014-09-09 15:35:00,73.34,73.39,73.32,73.35,15046.16436794711,50.7061,50.7407,50.6923,50.7131,15046.1644
2014-09-09 15:40:00,73.33,73.37,73.33,73.34,4787.415935255899,50.6992,50.7269,50.6992,50.7061,4787.4159
2014-09-09 15:45:00,73.35,73.38,73.32,73.37,20289.524677989284,50.7131,50.7338,50.6923,50.7269,20289.5247
2014-09-09 15:50:00,73.37,73.37,73.33,73.35,27812.60686196284,50.7269,50.7269,50.6992,50.7131,27812.6069
2014-09-09 15:55:00,73.34,73.38,73.33,73.35,71925.22512253505,50.7061,50.7338,50.6992,50.7131,71925.2251
2014-09-10 09:30:00,73.1,73.1,72.75,73.04,54827.3110680497,50.8304,50.8304,50.587,50.7886,54827.3111
2014-09-10 09:35:00,73.1,73.14,72.97,73.0,10942.664994870624,50.8304,50.8582,50.74,50.7608,10942.665
2014-09-10 09:40:00,72.99,73.03,72.9,72.97,11170.637182263765,50.7539,50.7817,50.6913,50.74,11170.6372
2014-09-10 09:45:00,72.98,73.12,72.96,73.06,9004.901402028952,50.7469,50.8443,50.733,50.8025,9004.9014
2014-09-10 09:50:00,73.05,73.05,72.95,72.97,6725.179528097572,50.7956,50.7956,50.7261,50.74,6725.1795
2014-09-10 09:55:00,72.92,72.97,72.89,72.97,7181.123902883848,50.7052,50.74,50.6843,50.74,7181.1239
2014-09-10 10:00:00,72.98,72.98,72.86,72.91,10030.776245298071,50.7469,50.7469,50.6635,50.6982,10030.7762
2014-09-10 10:05:00,72.92,73.05,72.91,73.04,10828.678901174057,50.7052,50.7956,50.6982,50.7886,10828.6789
2014-09-10 10:10:00,73.05,73.09,73.03,73.03,6497.2073407044345,50.7956,50.8234,50.7817,50.7817,6497.2073
2014-09-10 10:15:00,73.02,73.09,73.02,73.04,9118.88749572552,50.7747,50.8234,50.7747,50.7886,9118.8875
2014-09-10 10:20:00,73.06,73.12,73.03,73.08,32258.06451612904,50.8025,50.8443,50.7817,50.8165,32258.0645
2014-09-10 10:25:00,73.07,73.14,73.04,73.11,17211.90014818192,50.8095,50.8582,50.7886,50.8373,17211.9001
2014-09-10 10:30:00,73.09,73.11,72.99,73.01,31346.17576655648,50.8234,50.8373,50.7539,50.7678,31346.1758
2014-09-10 10:35:00,73.03,73.04,72.95,72.99,16413.997492305938,50.7817,50.7886,50.7261,50.7539,16413.9975
2014-09-10 10:40:00,72.99,73.11,72.99,73.07,18351.761085147613,50.7539,50.8373,50.7539,50.8095,18351.7611
2014-09-10 10:45:00,73.08,73.14,73.08,73.11,14362.247805767696,50.8165,50.8582,50.8165,50.8373,14362.2478
2014-09-10 10:50:00,73.11,73.15,73.11,73.14,9574.831870511798,50.8373,50.8651,50.8373,50.8582,9574.8319
2014-09-10 10:55:00,73.14,73.16,73.07,73.11,5129.374216345606,50.8582,50.8721,50.8095,50.8373,5129.3742
2014-09-10 11:00:00,73.08,73.1,73.04,73.1,11284.623275960334,50.8165,50.8304,50.7886,50.8304,11284.6233
2014-09-10 11:05:00,73.11,73.11,73.08,73.11,9574.831870511798,50.8373,50.8373,50.8165,50.8373,9574.8319
2014-09-10 11:10:00,73.1,73.16,73.07,73.15,28382.537330445684,50.8304,50.8721,50.8095,50.8651,28382.5373
2014-09-10 11:15:00,73.16,73.17,73.13,73.13,14134.27561837456,50.8721,50.879,50.8512,50.8512,14134.2756
2014-09-10 11:20:00,73.11,73.17,73.09,73.17,6383.221247007865,50.8373,50.879,50.8234,50.879,6383.2212
2014-09-10 11:25:00,73.18,73.18,73.11,73.12,6041.262965918158,50.886,50.886,50.8373,50.8443,6041.263
2014-09-10 11:30:00,73.13,73.17,73.13,73.13,5243.360310042175,50.8512,50.879,50.8512,50.8512,5243.3603
2014-09-10 11:35:00,73.13,73.17,73.12,73.13,9004.901402028952,50.8512,50.879,50.8443,50.8512,9004.9014
2014-09-10 11:40:00,73.14,73.14,73.05,73.07,10828.678901174057,50.8582,50.8582,50.7956,50.8095,10828.6789
2014-09-10 11:45:00,73.06,73.06,72.99,73.0,9916.790151601504,50.8025,50.8025,50.7539,50.7608,9916.7902
2014-09-10 11:50:00,72.99,72.99,72.97,72.98,7865.040465063263,50.7539,50.7539,50.74,50.7469,7865.0405
2014-09-10 11:55:00,72.98,73.02,72.97,72.98,7523.082183973555,50.7469,50.7747,50.74,50.7469,7523.0822
2014-09-10 12:00:00,72.99,73.0,72.96,72.98,3419.5828108970704,50.7539,50.7608,50.733,50.7469,3419.5828
2014-09-10 12:05:00,72.98,72.98,72.95,72.96,4559.443747862761,50.7469,50.7469,50.7261,50.733,4559.4437
2014-09-10 12:10:00,72.96,72.97,72.95,72.95,5129.374216345606,50.733,50.74,50.7261,50.7261,5129.3742
2014-09-10 12:15:00,72.96,72.99,72.95,72.99,9574.831870511798,50.733,50.7539,50.7261,50.7539,9574.8319
2014-09-10 12:20:00,72.98,73.07,72.97,73.07,8320.984839849538,50.7469,50.8095,50.74,50.8095,8320.9848
2014-09-10 12:25:00,73.08,73.08,73.04,73.06,3077.624529807364,50.8165,50.8165,50.7886,50.8025,3077.6245
2014-09-10 12:30:00,73.06,73.09,73.05,73.05,6611.193434401003,50.8025,50.8234,50.7956,50.7956,6611.1934
2014-09-10 12:35:00,73.06,73.08,73.02,73.05,4901.402028952468,50.8025,50.8165,50.7747,50.7956,4901.402
2014-09-10 12:40:00,73.06,73.1,73.06,73.07,3875.5271856833465,50.8025,50.8304,50.8025,50.8095,3875.5272
2014-09-10 12:45:00,73.06,73.09,73.06,73.08,1823.777499145104,50.8025,50.8234,50.8025,50.8165,1823.7775
2014-09-10 12:50:00,73.09,73.11,73.09,73.11,2393.707967627949,50.8234,50.8373,50.8234,50.8373,2393.708
2014-09-10 12:55:00,73.11,73.11,73.04,73.04,12424.484212926023,50.8373,50.8373,50.7886,50.7886,12424.4842
2014-09-10 13:00:00,73.05,73.07,73.04,73.06,8548.957027242677,50.7956,50.8095,50.7886,50.8025,8548.957
2014-09-10 13:05:00,73.05,73.18,73.05,73.16,5015.388122649037,50.7956,50.886,50.7956,50.8721,5015.3881
2014-09-10 13:10:00,73.18,73.18,73.16,73.18,4559.443747862761,50.886,50.886,50.8721,50.886,4559.4437
2014-09-10 13:15:00,73.19,73.2,73.18,73.2,3647.554998290209,50.8929,50.8999,50.886,50.8999,3647.555
2014-09-10 13:20:00,73.19,73.21,73.18,73.2,5471.332497435313,50.8929,50.9069,50.886,50.8999,5471.3325
2014-09-10 13:25:00,73.22,73.24,73.2,73.21,3191.6106235039324,50.9138,50.9277,50.8999,50.9069,3191.6106
2014-09-10 13:30:00,73.21,73.21,73.18,73.18,3533.56890459364,50.9069,50.9069,50.886,50.886,3533.5689
2014-09-10 13:35:00,73.17,73.18,73.15,73.15,10942.664994870624,50.879,50.886,50.8651,50.8651,10942.665
2014-09-10 13:40:00,73.16,73.16,73.11,73.11,10030.776245298071,50.8721,50.8721,50.8373,50.8373,10030.7762
2014-09-10 13:45:00,73.11,73.14,73.08,73.14,7067.137809187279,50.8373,50.8582,50.8165,50.8582,7067.1378
2014-09-10 13:50:00,73.15,73.17,73.11,73.11,7751.054371366693,50.8651,50.879,50.8373,50.8373,7751.0544
2014-09-10 13:55:00,73.11,73.16,73.11,73.11,19605.60811580987,50.8373,50.8721,50.8373,50.8373,19605.6081
2014-09-10 14:00:00,73.13,73.18,73.13,73.16,5699.304684828451,50.8512,50.886,50.8512,50.8721,5699.3047
2014-09-10 14:05:00,73.15,73.16,73.09,73.1,4901.402028952468,50.8651,50.8721,50.8234,50.8304,4901.402
2014-09-10 14:10:00,73.09,73.16,73.09,73.14,18579.73327254075,50.8234,50.8721,50.8234,50.8582,18579.7333
2014-09-10 14:15:00,73.15,73.16,73.13,73.15,1595.8053117519662,50.8651,50.8721,50.8512,50.8651,1595.8053
2014-09-10 14:20:00,73.13,73.19,73.12,73.17,7523.082183973555,50.8512,50.8929,50.8443,50.879,7523.0822
2014-09-10 14:25:00,73.17,73.19,73.15,73.17,3077.624529807364,50.879,50.8929,50.8651,50.879,3077.6245
2014-09-10 14:30:00,73.18,73.19,73.12,73.12,7295.109996580417,50.886,50.8929,50.8443,50.8443,7295.11
2014-09-10 14:35:00,73.11,73.18,73.11,73.13,6497.2073407044345,50.8373,50.886,50.8373,50.8512,6497.2073
2014-09-10 14:40:00,73.13,73.21,73.13,73.21,9004.901402028952,50.8512,50.9069,50.8512,50.9069,9004.9014
2014-09-10 14:45:00,73.21,73.24,73.21,73.23,3305.5967172005016,50.9069,50.9277,50.9069,50.9208,3305.5967
2014-09-10 14:50:00,73.22,73.25,73.19,73.22,12082.525931836317,50.9138,50.9347,50.8929,50.9138,12082.5259
2014-09-10 14:55:00,73.21,73.21,73.16,73.19,5015.388122649037,50.9069,50.9069,50.8721,50.8929,5015.3881
2014-09-10 15:00:00,73.2,73.31,73.2,73.31,7181.123902883848,50.8999,50.9764,50.8999,50.9764,7181.1239
2014-09-10 15:05:00,73.31,73.37,73.31,73.37,17781.830616664767,50.9764,51.0181,50.9764,51.0181,17781.8306
2014-09-10 15:10:00,73.37,73.37,73.32,73.34,8434.970933546107,51.0181,51.0181,50.9833,50.9972,8434.9709
2014-09-10 15:15:00,73.33,73.39,73.33,73.36,7865.040465063263,50.9903,51.032,50.9903,51.0112,7865.0405
2014-09-10 15:20:00,73.35,73.35,73.32,73.35,10714.692807477488,51.0042,51.0042,50.9833,51.0042,10714.6928
2014-09-10 15:25:00,73.33,73.35,73.32,73.32,9346.85968311866,50.9903,51.0042,50.9833,50.9833,9346.8597
2014-09-10 15:30:00,73.32,73.35,73.32,73.33,13564.345149891711,50.9833,51.0042,50.9833,50.9903,13564.3451
2014-09-10 15:35:00,73.33,73.34,73.25,73.25,34081.84201527414,50.9903,50.9972,50.9347,50.9347,34081.842
2014-09-10 15:40:00,73.25,73.25,73.21,73.21,19377.635928416734,50.9347,50.9347,50.9069,50.9069,19377.6359
2014-09-10 15:45:00,73.21,73.21,73.18,73.2,25190.926706941755,50.9069,50.9069,50.886,50.8999,25190.9267
2014-09-10 15:50:00,73.21,73.33,73.21,73.32,88681.1808959307,50.9069,50.9903,50.9069,50.9833,88681.1809
2014-09-10 15:55:00,73.32,73.36,73.28,73.35,153881.22649036816,50.9833,51.0112,50.9555,51.0042,153881.2265
2014-09-11 09:30:00,73.0,73.18,72.75,72.83,47076.256696683005,50.7608,50.886,50.587,50.6426,47076.2567
2014-09-11 09:35:00,72.82,72.93,72.82,72.85,15502.108742733386,50.6357,50.7122,50.6357,50.6565,15502.1087
2014-09-11 09:40:00,72.86,72.96,72.86,72.9,15844.067023823094,50.6635,50.733,50.6635,50.6913,15844.067
2014-09-11 09:45:00,72.9,72.96,72.87,72.93,10030.776245298071,50.6913,50.733,50.6704,50.7122,10030.7762
2014-09-11 09:50:00,72.96,73.01,72.9,72.97,10372.73452638778,50.733,50.7678,50.6913,50.74,10372.7345
2014-09-11 09:55:00,72.97,73.0,72.88,72.97,17781.830616664767,50.74,50.7608,50.6774,50.74,17781.8306
2014-09-11 10:00:00,72.97,72.98,72.91,72.91,8890.915308332384,50.74,50.7469,50.6982,50.6982,8890.9153
2014-09-11 10:05:00,72.89,72.91,72.82,72.88,17895.816710361338,50.6843,50.6982,50.6357,50.6774,17895.8167
2014-09-11 10:10:00,72.88,72.91,72.84,72.88,9346.85968311866,50.6774,50.6982,50.6496,50.6774,9346.8597
2014-09-11 10:15:00,72.89,72.96,72.88,72.95,6953.151715490711,50.6843,50.733,50.6774,50.7261,6953.1517
2014-09-11 10:20:00,72.91,72.97,72.89,72.89,7409.096090276987,50.6982,50.74,50.6843,50.6843,7409.0961
2014-09-11 10:25:00,72.9,72.9,72.82,72.82,7979.026558759831,50.6913,50.6913,50.6357,50.6357,7979.0266
2014-09-11 10:30:00,72.82,72.83,72.79,72.79,8206.998746152969,50.6357,50.6426,50.6148,50.6148,8206.9987
2014-09-11 10:35:00,72.78,72.79,72.68,72.71,15730.080930126524,50.6078,50.6148,50.5383,50.5592,15730.0809
2014-09-11 10:40:00,72.68,72.73,72.66,72.73,5471.332497435313,50.5383,50.5731,50.5244,50.5731,5471.3325
2014-09-11 10:45:00,72.71,72.72,72.68,72.68,8206.998746152969,50.5592,50.5661,50.5383,50.5383,8206.9987
2014-09-11 10:50:00,72.68,72.71,72.65,72.69,7865.040465063263,50.5383,50.5592,50.5175,50.5453,7865.0405
2014-09-11 10:55:00,72.7,72.75,72.63,72.72,12310.498119229454,50.5522,50.587,50.5035,50.5661,12310.4981
2014-09-11 11:00:00,72.73,72.75,72.68,72.75,10258.748432691213,50.5731,50.587,50.5383,50.587,10258.7484
2014-09-11 11:05:00,72.74,72.77,72.72,72.74,46848.28450928986,50.58,50.6009,50.5661,50.58,46848.2845
2014-09-11 11:10:00,72.73,72.75,72.68,72.68,7865.040465063263,50.5731,50.587,50.5383,50.5383,7865.0405
2014-09-11 11:15:00,72.68,72.83,72.68,72.82,14818.192180553971,50.5383,50.6426,50.5383,50.6357,14818.1922
2014-09-11 11:20:00,72.82,72.88,72.82,72.82,7295.109996580417,50.6357,50.6774,50.6357,50.6357,7295.11
2014-09-11 11:25:00,72.82,72.89,72.82,72.82,6611.193434401003,50.6357,50.6843,50.6357,50.6357,6611.1934
2014-09-11 11:30:00,72.83,72.91,72.83,72.89,10942.664994870624,50.6426,50.6982,50.6426,50.6843,10942.665
2014-09-11 11:35:00,72.88,72.88,72.82,72.85,7409.096090276987,50.6774,50.6774,50.6357,50.6565,7409.0961
2014-09-11 11:40:00,72.86,72.89,72.85,72.85,8548.957027242677,50.6635,50.6843,50.6565,50.6565,8548.957
2014-09-11 11:45:00,72.84,72.89,72.84,72.88,5585.318591131882,50.6496,50.6843,50.6496,50.6774,5585.3186
2014-09-11 11:50:00,72.86,72.86,72.81,72.84,10258.748432691213,50.6635,50.6635,50.6287,50.6496,10258.7484
2014-09-11 11:55:00,72.84,72.86,72.82,72.82,3191.6106235039324,50.6496,50.6635,50.6357,50.6357,3191.6106
2014-09-11 12:00:00,72.82,72.88,72.82,72.84,9346.85968311866,50.6357,50.6774,50.6357,50.6496,9346.8597
2014-09-11 12:05:00,72.85,72.85,72.74,72.75,11056.651088567194,50.6565,50.6565,50.58,50.587,11056.6511
2014-09-11 12:10:00,72.75,72.75,72.68,72.69,6725.179528097572,50.587,50.587,50.5383,50.5453,6725.1795
2014-09-11 12:15:00,72.69,72.73,72.69,72.71,5813.29077852502,50.5453,50.5731,50.5453,50.5592,5813.2908
2014-09-11 12:20:00,72.71,72.75,72.7,72.74,7523.082183973555,50.5592,50.587,50.5522,50.58,7523.0822
2014-09-11 12:25:00,72.75,72.88,72.75,72.87,9916.790151601504,50.587,50.6774,50.587,50.6704,9916.7902
2014-09-11 12:30:00,72.87,72.87,72.82,72.82,5471.332497435313,50.6704,50.6704,50.6357,50.6357,5471.3325
2014-09-11 12:35:00,72.82,72.84,72.79,72.8,15958.053117519665,50.6357,50.6496,50.6148,50.6218,15958.0531
2014-09-11 12:40:00,72.79,72.83,72.77,72.82,8093.0126524564,50.6148,50.6426,50.6009,50.6357,8093.0127
2014-09-11 12:45:00,72.82,72.83,72.75,72.75,7865.040465063263,50.6357,50.6426,50.587,50.587,7865.0405
2014-09-11 12:50:00,72.77,72.79,72.76,72.77,3761.5410919867777,50.6009,50.6148,50.5939,50.6009,3761.5411
2014-09-11 12:55:00,72.75,72.75,72.68,72.72,10714.692807477488,50.587,50.587,50.5383,50.5661,10714.6928
2014-09-11 13:00:00,72.72,72.75,72.72,72.73,7409.096090276987,50.5661,50.587,50.5661,50.5731,7409.0961
2014-09-11 13:05:00,72.74,72.74,72.68,72.72,11512.595463353471,50.58,50.58,50.5383,50.5661,11512.5955
2014-09-11 13:10:00,72.72,72.75,72.69,72.72,6611.193434401003,50.5661,50.587,50.5453,50.5661,6611.1934
2014-09-11 13:15:00,72.71,72.71,72.66,72.66,7751.054371366693,50.5592,50.5592,50.5244,50.5244,7751.0544
2014-09-11 13:20:00,72.68,72.68,72.61,72.62,12538.470306622592,50.5383,50.5383,50.4896,50.4966,12538.4703
2014-09-11 13:25:00,72.62,72.63,72.54,72.61,15730.080930126524,50.4966,50.5035,50.441,50.4896,15730.0809
2014-09-11 13:30:00,72.61,72.63,72.59,72.62,9688.817964208369,50.4896,50.5035,50.4757,50.4966,9688.818
2014-09-11 13:35:00,72.62,72.63,72.55,72.63,16300.01139860937,50.4966,50.5035,50.4479,50.5035,16300.0114
2014-09-11 13:40:00,72.62,72.66,72.61,72.61,8662.943120939246,50.4966,50.5244,50.4896,50.4896,8662.9431
2014-09-11 13:45:00,72.61,72.65,72.6,72.62,11056.651088567194,50.4896,50.5175,50.4827,50.4966,11056.6511
2014-09-11 13:50:00,72.62,72.63,72.56,72.57,9232.87358942209,50.4966,50.5035,50.4549,50.4618,9232.8736
2014-09-11 13:55:00,72.58,72.61,72.56,72.61,8320.984839849538,50.4688,50.4896,50.4549,50.4896,8320.9848
2014-09-11 14:00:00,72.61,72.75,72.59,72.7,20973.4412401687,50.4896,50.587,50.4757,50.5522,20973.4412
2014-09-11 14:05:00,72.71,72.72,72.68,72.71,15958.053117519665,50.5592,50.5661,50.5383,50.5592,15958.0531
2014-09-11 14:10:00,72.7,72.76,72.68,72.72,13108.400775105438,50.5522,50.5939,50.5383,50.5661,13108.4008
2014-09-11 14:15:00,72.72,72.73,72.68,72.68,7181.123902883848,50.5661,50.5731,50.5383,50.5383,7181.1239
2014-09-11 14:20:00,72.68,72.73,72.68,72.73,9916.790151601504,50.5383,50.5731,50.5383,50.5731,9916.7902
2014-09-11 14:25:00,72.73,72.77,72.73,72.75,9118.88749572552,50.5731,50.6009,50.5731,50.587,9118.8875
2014-09-11 14:30:00,72.75,72.84,72.75,72.75,8548.957027242677,50.587,50.6496,50.587,50.587,8548.957
2014-09-11 14:35:00,72.75,72.76,72.73,72.73,7295.109996580417,50.587,50.5939,50.5731,50.5731,7295.11
2014-09-11 14:40:00,72.74,72.76,72.73,72.75,10258.748432691213,50.58,50.5939,50.5731,50.587,10258.7484
2014-09-11 14:45:00,72.75,72.77,72.72,72.72,23367.14920779665,50.587,50.6009,50.5661,50.5661,23367.1492
2014-09-11 14:50:00,72.71,72.74,72.68,72.74,6155.249059614727,50.5592,50.58,50.5383,50.58,6155.2491
2014-09-11 14:55:00,72.75,72.75,72.69,72.72,9118.88749572552,50.587,50.587,50.5453,50.5661,9118.8875
2014-09-11 15:00:00,72.72,72.75,72.69,72.72,9916.790151601504,50.5661,50.587,50.5453,50.5661,9916.7902
2014-09-11 15:05:00,72.74,72.74,72.67,72.67,8776.929214635815,50.58,50.58,50.5314,50.5314,8776.9292
2014-09-11 15:10:00,72.67,72.71,72.67,72.69,11170.637182263765,50.5314,50.5592,50.5314,50.5453,11170.6372
2014-09-11 15:15:00,72.7,72.75,72.69,72.71,57562.97731676736,50.5522,50.587,50.5453,50.5592,57562.9773
2014-09-11 15:20:00,72.72,72.8,72.72,72.75,24848.968425852046,50.5661,50.6218,50.5661,50.587,24848.9684
2014-09-11 15:25:00,72.75,72.81,72.74,72.81,45708.42357232418,50.587,50.6287,50.58,50.6287,45708.4236
2014-09-11 15:30:00,72.82,72.86,72.82,72.85,26330.787643907443,50.6357,50.6635,50.6357,50.6565,26330.7876
2014-09-11 15:35:00,72.85,72.89,72.85,72.89,17553.85842927163,50.6565,50.6843,50.6565,50.6843,17553.8584
2014-09-11 15:40:00,72.87,72.9,72.87,72.87,20631.482959078992,50.6704,50.6913,50.6704,50.6704,20631.483
2014-09-11 15:45:00,72.87,72.92,72.87,72.9,32258.06451612904,50.6704,50.7052,50.6704,50.6913,32258.0645
2014-09-11 15:50:00,72.9,72.96,72.9,72.93,43428.7016983928,50.6913,50.733,50.6913,50.7122,43428.7017
2014-09-11 15:55:00,72.94,73.0,72.94,72.99,73749.00262168015,50.7191,50.7608,50.7191,50.7539,73749.0026
2014-09-12 09:30:00,73.04,73.15,73.0,73.11,55625.21372392568,50.7886,50.8651,50.7608,50.8373,55625.2137
2014-09-12 09:35:00,73.11,73.15,72.96,72.97,19035.677647327026,50.8373,50.8651,50.733,50.74,19035.6776
2014-09-12 09:40:00,72.97,73.05,72.97,72.99,39895.13279379916,50.74,50.7956,50.74,50.7539,39895.1328
2014-09-12 09:45:00,72.98,73.03,72.89,73.01,31118.203579163343,50.7469,50.7817,50.6843,50.7678,31118.2036
2014-09-12 09:50:00,73.0,73.01,72.92,72.93,24393.02405106577,50.7608,50.7678,50.7052,50.7122,24393.0241
2014-09-12 09:55:00,72.93,72.94,72.79,72.82,33853.869827881,50.7122,50.7191,50.6148,50.6357,33853.8698
2014-09-12 10:00:00,72.81,72.85,72.66,72.67,26330.787643907443,50.6287,50.6565,50.5244,50.5314,26330.7876
2014-09-12 10:05:00,72.66,72.75,72.61,72.68,24848.968425852046,50.5244,50.587,50.4896,50.5383,24848.9684
2014-09-12 10:10:00,72.68,72.72,72.65,72.68,23139.17702040352,50.5383,50.5661,50.5175,50.5383,23139.177
2014-09-12 10:15:00,72.67,72.75,72.65,72.69,32030.092328735893,50.5314,50.587,50.5175,50.5453,32030.0923
2014-09-12 10:20:00,72.71,72.73,72.62,72.62,38755.27185683347,50.5592,50.5731,50.4966,50.4966,38755.2719
2014-09-12 10:25:00,72.63,72.65,72.6,72.63,12424.484212926023,50.5035,50.5175,50.4827,50.5035,12424.4842
2014-09-12 10:30:00,72.63,72.66,72.61,72.61,14590.219993160834,50.5035,50.5244,50.4896,50.4896,14590.22
2014-09-12 10:35:00,72.64,72.65,72.54,72.54,15502.108742733386,50.5105,50.5175,50.441,50.441,15502.1087
2014-09-12 10:40:00,72.55,72.63,72.54,72.58,15844.067023823094,50.4479,50.5035,50.441,50.4688,15844.067
2014-09-12 10:45:00,72.57,72.58,72.46,72.52,27014.70420608686,50.4618,50.4688,50.3853,50.4271,27014.7042
2014-09-12 10:50:00,72.52,72.6,72.51,72.6,13564.345149891711,50.4271,50.4827,50.4201,50.4827,13564.3451
2014-09-12 10:55:00,72.6,72.65,72.6,72.63,11740.567650746609,50.4827,50.5175,50.4827,50.5035,11740.5677
2014-09-12 11:00:00,72.64,72.64,72.57,72.59,37387.43873247464,50.5105,50.5105,50.4618,50.4757,37387.4387
2014-09-12 11:05:00,72.59,72.61,72.56,72.61,13450.359056195144,50.4757,50.4896,50.4549,50.4896,13450.3591
2014-09-12 11:10:00,72.61,72.61,72.5,72.5,9346.85968311866,50.4896,50.4896,50.4131,50.4131,9346.8597
2014-09-12 11:15:00,72.52,72.54,72.5,72.53,9346.85968311866,50.4271,50.441,50.4131,50.434,9346.8597
2014-09-12 11:20:00,72.53,72.53,72.46,72.48,5927.276872221589,50.434,50.434,50.3853,50.3992,5927.2769
2014-09-12 11:25:00,72.49,72.49,72.47,72.47,10600.70671378092,50.4062,50.4062,50.3923,50.3923,10600.7067
2014-09-12 11:30:00,72.46,72.49,72.41,72.48,34309.81420266727,50.3853,50.4062,50.3506,50.3992,34309.8142
2014-09-12 11:35:00,72.48,72.48,72.42,72.44,13906.30343098142,50.3992,50.3992,50.3575,50.3714,13906.3034
2014-09-12 11:40:00,72.42,72.5,72.42,72.47,4217.485466773053,50.3575,50.4131,50.3575,50.3923,4217.4855
2014-09-12 11:45:00,72.48,72.48,72.38,72.38,12766.44249401573,50.3992,50.3992,50.3297,50.3297,12766.4425
2014-09-12 11:50:00,72.36,72.44,72.34,72.44,13108.400775105438,50.3158,50.3714,50.3019,50.3714,13108.4008
2014-09-12 11:55:00,72.42,72.45,72.39,72.44,6611.193434401003,50.3575,50.3784,50.3367,50.3714,6611.1934
2014-09-12 12:00:00,72.44,72.44,72.39,72.39,7865.040465063263,50.3714,50.3714,50.3367,50.3367,7865.0405
2014-09-12 12:05:00,72.39,72.45,72.39,72.41,10486.72062008435,50.3367,50.3784,50.3367,50.3506,10486.7206
2014-09-12 12:10:00,72.4,72.43,72.38,72.42,21999.31608343782,50.3436,50.3645,50.3297,50.3575,21999.3161
2014-09-12 12:15:00,72.41,72.42,72.38,72.4,22683.23264561724,50.3506,50.3575,50.3297,50.3436,22683.2326
2014-09-12 12:20:00,72.39,72.41,72.3,72.34,32372.0506098256,50.3367,50.3506,50.2741,50.3019,32372.0506
2014-09-12 12:25:00,72.34,72.39,72.32,72.39,18921.69155363046,50.3019,50.3367,50.288,50.3367,18921.6916
2014-09-12 12:30:00,72.39,72.39,72.31,72.33,8662.943120939246,50.3367,50.3367,50.281,50.2949,8662.9431
2014-09-12 12:35:00,72.32,72.38,72.27,72.31,32144.078422432463,50.288,50.3297,50.2532,50.281,32144.0784
2014-09-12 12:40:00,72.31,72.36,72.31,72.36,2507.6940613245183,50.281,50.3158,50.281,50.3158,2507.6941
2014-09-12 12:45:00,72.37,72.39,72.36,72.38,5699.304684828451,50.3228,50.3367,50.3158,50.3297,5699.3047
2014-09-12 12:50:00,72.38,72.39,72.32,72.35,9004.901402028952,50.3297,50.3367,50.288,50.3088,9004.9014
2014-09-12 12:55:00,72.35,72.38,72.34,72.37,6611.193434401003,50.3088,50.3297,50.3019,50.3228,6611.1934
2014-09-12 13:00:00,72.37,72.38,72.33,72.37,6269.235153311296,50.3228,50.3297,50.2949,50.3228,6269.2352
2014-09-12 13:05:00,72.37,72.38,72.34,72.36,3875.5271856833465,50.3228,50.3297,50.3019,50.3158,3875.5272
2014-09-12 13:10:00,72.36,72.37,72.32,72.35,8890.915308332384,50.3158,50.3228,50.288,50.3088,8890.9153
2014-09-12 13:15:00,72.35,72.35,72.29,72.31,5699.304684828451,50.3088,50.3088,50.2671,50.281,5699.3047
2014-09-12 13:20:00,72.31,72.32,72.23,72.23,20289.524677989284,50.281,50.288,50.2254,50.2254,20289.5247
2014-09-12 13:25:00,72.25,72.31,72.24,72.28,9004.901402028952,50.2393,50.281,50.2324,50.2602,9004.9014
2014-09-12 13:30:00,72.3,72.3,72.27,72.29,6269.235153311296,50.2741,50.2741,50.2532,50.2671,6269.2352
2014-09-12 13:35:00,72.28,72.33,72.25,72.32,7409.096090276987,50.2602,50.2949,50.2393,50.288,7409.0961
2014-09-12 13:40:00,72.32,72.32,72.25,72.32,9232.87358942209,50.288,50.288,50.2393,50.288,9232.8736
2014-09-12 13:45:00,72.32,72.35,72.31,72.35,8206.998746152969,50.288,50.3088,50.281,50.3088,8206.9987
2014-09-12 13:50:00,72.35,72.42,72.33,72.42,3305.5967172005016,50.3088,50.3575,50.2949,50.3575,3305.5967
2014-09-12 13:55:00,72.43,72.44,72.36,72.42,4217.485466773053,50.3645,50.3714,50.3158,50.3575,4217.4855
2014-09-12 14:00:00,72.42,72.44,72.39,72.41,6269.235153311296,50.3575,50.3714,50.3367,50.3506,6269.2352
2014-09-12 14:05:00,72.42,72.48,72.42,72.48,4331.471560469623,50.3575,50.3992,50.3575,50.3992,4331.4716
2014-09-12 14:10:00,72.49,72.57,72.46,72.48,11968.539838139746,50.4062,50.4618,50.3853,50.3992,11968.5398
2014-09-12 14:15:00,72.5,72.51,72.43,72.45,6383.221247007865,50.4131,50.4201,50.3645,50.3784,6383.2212
2014-09-12 14:20:00,72.46,72.49,72.43,72.46,9688.817964208369,50.3853,50.4062,50.3645,50.3853,9688.818
2014-09-12 14:25:00,72.46,72.46,72.39,72.4,8320.984839849538,50.3853,50.3853,50.3367,50.3436,8320.9848
2014-09-12 14:30:00,72.4,72.45,72.39,72.43,17211.90014818192,50.3436,50.3784,50.3367,50.3645,17211.9001
2014-09-12 14:35:00,72.44,72.45,72.39,72.42,12994.414681408867,50.3714,50.3784,50.3367,50.3575,12994.4147
2014-09-12 14:40:00,72.42,72.44,72.36,72.43,15160.15046164368,50.3575,50.3714,50.3158,50.3645,15160.1505
2014-09-12 14:45:00,72.43,72.46,72.41,72.45,5699.304684828451,50.3645,50.3853,50.3506,50.3784,5699.3047
2014-09-12 14:50:00,72.46,72.48,72.43,72.46,20175.53858429272,50.3853,50.3992,50.3645,50.3853,20175.5386
2014-09-12 14:55:00,72.47,72.5,72.46,72.48,11626.58155705004,50.3923,50.4131,50.3853,50.3992,11626.5816
2014-09-12 15:00:00,72.47,72.54,72.44,72.5,11398.609369656902,50.3923,50.441,50.3714,50.4131,11398.6094
2014-09-12 15:05:00,72.51,72.59,72.51,72.59,8206.998746152969,50.4201,50.4757,50.4201,50.4757,8206.9987
2014-09-12 15:10:00,72.58,72.61,72.54,72.61,13564.345149891711,50.4688,50.4896,50.441,50.4896,13564.3451
2014-09-12 15:15:00,72.61,72.64,72.61,72.63,6611.193434401003,50.4896,50.5105,50.4896,50.5035,6611.1934
2014-09-12 15:20:00,72.66,72.7,72.66,72.69,20859.45514647213,50.5244,50.5522,50.5244,50.5453,20859.4551
2014-09-12 15:25:00,72.71,72.72,72.68,72.69,5471.332497435313,50.5592,50.5661,50.5383,50.5453,5471.3325
2014-09-12 15:30:00,72.69,72.73,72.69,72.73,8093.0126524564,50.5453,50.5731,50.5453,50.5731,8093.0127
2014-09-12 15:35:00,72.72,72.75,72.7,72.74,13678.331243588282,50.5661,50.587,50.5522,50.58,13678.3312
2014-09-12 15:40:00,72.74,72.75,72.65,72.66,24507.01014476234,50.58,50.587,50.5175,50.5244,24507.0101
2014-09-12 15:45:00,72.65,72.73,72.65,72.72,20061.552490596147,50.5175,50.5731,50.5175,50.5661,20061.5525
2014-09-12 15:50:00,72.72,72.78,72.72,72.75,62806.33762680953,50.5661,50.6078,50.5661,50.587,62806.3376
2014-09-12 15:55:00,72.75,72.83,72.75,72.83,89365.09745811012,50.587,50.6426,50.587,50.6426,89365.0975
2014-09-15 09:30:00,72.76,73.02,72.57,72.77,96204.26307990424,50.5939,50.7747,50.4618,50.6009,96204.2631
2014-09-15 09:35:00,72.76,72.83,72.73,72.78,27242.67639348,50.5939,50.6426,50.5731,50.6078,27242.6764
2014-09-15 09:40:00,72.81,72.82,72.7,72.73,84007.75105437137,50.6287,50.6357,50.5522,50.5731,84007.7511
2014-09-15 09:45:00,72.7,72.7,72.59,72.64,13108.400775105438,50.5522,50.5522,50.4757,50.5105,13108.4008
2014-09-15 09:50:00,72.65,72.69,72.61,72.66,13792.317337284852,50.5175,50.5453,50.4896,50.5244,13792.3173
2014-09-15 09:55:00,72.66,72.66,72.57,72.59,18465.74717884418,50.5244,50.5244,50.4618,50.4757,18465.7472
2014-09-15 10:00:00,72.58,72.61,72.53,72.54,14020.28952467799,50.4688,50.4896,50.434,50.441,14020.2895
2014-09-15 10:05:00,72.54,72.54,72.42,72.44,22455.260458224097,50.441,50.441,50.3575,50.3714,22455.2605
2014-09-15 10:10:00,72.44,72.55,72.42,72.55,18465.74717884418,50.3714,50.4479,50.3575,50.4479,18465.7472
2014-09-15 10:15:00,72.54,72.59,72.54,72.57,3647.554998290209,50.441,50.4757,50.441,50.4618,3647.555
2014-09-15 10:20:00,72.54,72.54,72.5,72.5,6839.165621794141,50.441,50.441,50.4131,50.4131,6839.1656
2014-09-15 10:25:00,72.51,72.6,72.48,72.57,7409.096090276987,50.4201,50.4827,50.3992,50.4618,7409.0961
2014-09-15 10:30:00,72.58,72.62,72.55,72.6,4673.42984155933,50.4688,50.4966,50.4479,50.4827,4673.4298
2014-09-15 10:35:00,72.58,72.61,72.54,72.61,5357.346403738744,50.4688,50.4896,50.441,50.4896,5357.3464
2014-09-15 10:40:00,72.62,72.65,72.56,72.58,7979.026558759831,50.4966,50.5175,50.4549,50.4688,7979.0266
2014-09-15 10:45:00,72.58,72.61,72.54,72.61,5471.332497435313,50.4688,50.4896,50.441,50.4896,5471.3325
2014-09-15 10:50:00,72.6,72.65,72.59,72.64,4217.485466773053,50.4827,50.5175,50.4757,50.5105,4217.4855
2014-09-15 10:55:00,72.62,72.69,72.62,72.69,5243.360310042175,50.4966,50.5453,50.4966,50.5453,5243.3603
2014-09-15 11:00:00,72.66,72.68,72.63,72.67,5699.304684828451,50.5244,50.5383,50.5035,50.5314,5699.3047
2014-09-15 11:05:00,72.64,72.71,72.64,72.68,7523.082183973555,50.5105,50.5592,50.5105,50.5383,7523.0822
2014-09-15 11:10:00,72.68,72.79,72.68,72.76,6725.179528097572,50.5383,50.6148,50.5383,50.5939,6725.1795
2014-09-15 11:15:00,72.76,72.76,72.68,72.69,5243.360310042175,50.5939,50.5939,50.5383,50.5453,5243.3603
2014-09-15 11:20:00,72.68,72.7,72.64,72.64,2849.6523424142256,50.5383,50.5522,50.5105,50.5105,2849.6523
2014-09-15 11:25:00,72.66,72.77,72.66,72.75,11170.637182263765,50.5244,50.6009,50.5244,50.587,11170.6372
2014-09-15 11:30:00,72.75,72.76,72.71,72.76,7067.137809187279,50.587,50.5939,50.5592,50.5939,7067.1378
2014-09-15 11:35:00,72.77,72.83,72.76,72.8,40009.11888749572,50.6009,50.6426,50.5939,50.6218,40009.1189
2014-09-15 11:40:00,72.8,72.86,72.8,72.85,8320.984839849538,50.6218,50.6635,50.6218,50.6565,8320.9848
2014-09-15 11:45:00,72.83,72.84,72.8,72.83,7523.082183973555,50.6426,50.6496,50.6218,50.6426,7523.0822
2014-09-15 11:50:00,72.84,72.89,72.82,72.89,9232.87358942209,50.6496,50.6843,50.6357,50.6843,9232.8736
2014-09-15 11:55:00,72.89,72.92,72.88,72.9,7181.123902883848,50.6843,50.7052,50.6774,50.6913,7181.1239
2014-09-15 12:00:00,72.89,72.95,72.86,72.86,10144.762338994642,50.6843,50.7261,50.6635,50.6635,10144.7623
2014-09-15 12:05:00,72.88,72.98,72.88,72.97,4559.443747862761,50.6774,50.7469,50.6774,50.74,4559.4437
2014-09-15 12:10:00,72.97,72.97,72.95,72.97,4103.4993730764845,50.74,50.74,50.7261,50.74,4103.4994
2014-09-15 12:15:00,72.96,73.0,72.93,72.97,6953.151715490711,50.733,50.7608,50.7122,50.74,6953.1517
2014-09-15 12:20:00,72.95,72.97,72.94,72.97,4787.415935255899,50.7261,50.74,50.7191,50.74,4787.4159
2014-09-15 12:25:00,72.99,73.03,72.96,72.99,7979.026558759831,50.7539,50.7817,50.733,50.7539,7979.0266
2014-09-15 12:30:00,72.98,72.99,72.95,72.96,6725.179528097572,50.7469,50.7539,50.7261,50.733,6725.1795
2014-09-15 12:35:00,72.97,73.03,72.97,73.01,29066.4538926251,50.74,50.7817,50.74,50.7678,29066.4539
2014-09-15 12:40:00,72.99,73.03,72.98,73.02,6383.221247007865,50.7539,50.7817,50.7469,50.7747,6383.2212
2014-09-15 12:45:00,73.04,73.09,73.01,73.09,7751.054371366693,50.7886,50.8234,50.7678,50.8234,7751.0544
2014-09-15 12:50:00,73.11,73.14,73.1,73.13,4445.457654166192,50.8373,50.8582,50.8304,50.8512,4445.4577
2014-09-15 12:55:00,73.14,73.17,73.13,73.17,5471.332497435313,50.8582,50.879,50.8512,50.879,5471.3325
2014-09-15 13:00:00,73.16,73.17,73.14,73.15,5585.318591131882,50.8721,50.879,50.8582,50.8651,5585.3186
2014-09-15 13:05:00,73.16,73.23,73.13,73.2,16072.039211216232,50.8721,50.9208,50.8512,50.8999,16072.0392
2014-09-15 13:10:00,73.21,73.21,73.16,73.16,4901.402028952468,50.9069,50.9069,50.8721,50.8721,4901.402
2014-09-15 13:15:00,73.18,73.2,73.16,73.18,7409.096090276987,50.886,50.8999,50.8721,50.886,7409.0961
2014-09-15 13:20:00,73.18,73.19,73.13,73.18,8890.915308332384,50.886,50.8929,50.8512,50.886,8890.9153
2014-09-15 13:25:00,73.18,73.19,73.11,73.15,7751.054371366693,50.886,50.8929,50.8373,50.8651,7751.0544
2014-09-15 13:30:00,73.1,73.14,73.08,73.11,8093.0126524564,50.8304,50.8582,50.8165,50.8373,8093.0127
2014-09-15 13:35:00,73.13,73.18,73.11,73.15,9346.85968311866,50.8512,50.886,50.8373,50.8651,9346.8597
2014-09-15 13:40:00,73.14,73.23,73.12,73.22,10714.692807477488,50.8582,50.9208,50.8443,50.9138,10714.6928
2014-09-15 13:45:00,73.24,73.25,73.21,73.21,4901.402028952468,50.9277,50.9347,50.9069,50.9069,4901.402
2014-09-15 13:50:00,73.21,73.23,73.17,73.17,31232.18967285992,50.9069,50.9208,50.879,50.879,31232.1897
2014-09-15 13:55:00,73.17,73.18,73.14,73.15,4559.443747862761,50.879,50.886,50.8582,50.8651,4559.4437
2014-09-15 14:00:00,73.13,73.18,73.12,73.15,8662.943120939246,50.8512,50.886,50.8443,50.8651,8662.9431
2014-09-15 14:05:00,73.14,73.19,73.11,73.18,7067.137809187279,50.8582,50.8929,50.8373,50.886,7067.1378
2014-09-15 14:10:00,73.18,73.2,73.15,73.19,11512.595463353471,50.886,50.8999,50.8651,50.8929,11512.5955
2014-09-15 14:15:00,73.18,73.18,73.14,73.16,13450.359056195144,50.886,50.886,50.8582,50.8721,13450.3591
2014-09-15 14:20:00,73.15,73.23,73.12,73.22,25418.89889433489,50.8651,50.9208,50.8443,50.9138,25418.8989
2014-09-15 14:25:00,73.23,73.33,73.21,73.32,12880.428587712298,50.9208,50.9903,50.9069,50.9833,12880.4286
2014-09-15 14:30:00,73.32,73.35,73.28,73.31,9118.88749572552,50.9833,51.0042,50.9555,50.9764,9118.8875
2014-09-15 14:35:00,73.3,73.35,73.3,73.32,7523.082183973555,50.9694,51.0042,50.9694,50.9833,7523.0822
2014-09-15 14:40:00,73.32,73.32,73.28,73.32,5243.360310042175,50.9833,50.9833,50.9555,50.9833,5243.3603
2014-09-15 14:45:00,73.32,73.32,73.25,73.26,7409.096090276987,50.9833,50.9833,50.9347,50.9416,7409.0961
2014-09-15 14:50:00,73.26,73.27,73.23,73.23,11056.651088567194,50.9416,50.9486,50.9208,50.9208,11056.6511
2014-09-15 14:55:00,73.22,73.24,73.21,73.23,5243.360310042175,50.9138,50.9277,50.9069,50.9208,5243.3603
2014-09-15 15:00:00,73.23,73.29,73.23,73.26,21429.385614954976,50.9208,50.9625,50.9208,50.9416,21429.3856
2014-09-15 15:05:00,73.26,73.27,73.23,73.23,5585.318591131882,50.9416,50.9486,50.9208,50.9208,5585.3186
2014-09-15 15:10:00,73.24,73.25,73.22,73.23,7979.026558759831,50.9277,50.9347,50.9138,50.9208,7979.0266
2014-09-15 15:15:00,73.24,73.29,73.24,73.29,7409.096090276987,50.9277,50.9625,50.9277,50.9625,7409.0961
2014-09-15 15:20:00,73.28,73.29,73.24,73.26,12196.512025532886,50.9555,50.9625,50.9277,50.9416,12196.512
2014-09-15 15:25:00,73.26,73.28,73.25,73.26,11854.553744443176,50.9416,50.9555,50.9347,50.9416,11854.5537
2014-09-15 15:30:00,73.26,73.27,73.24,73.27,10486.72062008435,50.9416,50.9486,50.9277,50.9486,10486.7206
2014-09-15 15:35:00,73.27,73.28,73.25,73.25,15958.053117519665,50.9486,50.9555,50.9347,50.9347,15958.0531
2014-09-15 15:40:00,73.25,73.26,73.23,73.26,14818.192180553971,50.9347,50.9416,50.9208,50.9416,14818.1922
2014-09-15 15:45:00,73.26,73.26,73.21,73.24,15730.080930126524,50.9416,50.9416,50.9069,50.9277,15730.0809
2014-09-15 15:50:00,73.24,73.24,73.19,73.22,45252.4791975379,50.9277,50.9277,50.8929,50.9138,45252.4792
2014-09-15 15:55:00,73.23,73.26,73.21,73.24,93810.5551122763,50.9208,50.9416,50.9069,50.9277,93810.5551
2014-09-16 09:30:00,72.43,73.04,72.43,72.78,107260.91416847144,50.3645,50.7886,50.3645,50.6078,107260.9142
2014-09-16 09:35:00,72.82,72.89,72.68,72.71,103955.31745127097,50.6357,50.6843,50.5383,50.5592,103955.3175
2014-09-16 09:40:00,72.73,72.74,72.61,72.72,41604.92419924769,50.5731,50.58,50.4896,50.5661,41604.9242
2014-09-16 09:45:00,72.75,72.75,72.66,72.72,23937.079676279493,50.587,50.587,50.5244,50.5661,23937.0797
2014-09-16 09:50:00,72.76,72.88,72.76,72.79,14704.206086857404,50.5939,50.6774,50.5939,50.6148,14704.2061
2014-09-16 09:55:00,72.79,72.83,72.78,72.8,21315.399521258405,50.6148,50.6426,50.6078,50.6218,21315.3995
2014-09-16 10:00:00,72.79,72.85,72.78,72.79,26444.773737604013,50.6148,50.6565,50.6078,50.6148,26444.7737
2014-09-16 10:05:00,72.8,72.94,72.8,72.88,9574.831870511798,50.6218,50.7191,50.6218,50.6774,9574.8319
2014-09-16 10:10:00,72.89,73.05,72.89,73.05,20517.496865382425,50.6843,50.7956,50.6843,50.7956,20517.4969
2014-09-16 10:15:00,73.06,73.06,72.91,72.92,12880.428587712298,50.8025,50.8025,50.6982,50.7052,12880.4286
2014-09-16 10:20:00,72.91,72.92,72.86,72.86,8776.929214635815,50.6982,50.7052,50.6635,50.6635,8776.9292
2014-09-16 10:25:00,72.85,72.85,72.79,72.81,23025.190926706942,50.6565,50.6565,50.6148,50.6287,23025.1909
2014-09-16 10:30:00,72.8,72.87,72.79,72.79,8206.998746152969,50.6218,50.6704,50.6148,50.6148,8206.9987
2014-09-16 10:35:00,72.79,72.82,72.75,72.8,11626.58155705004,50.6148,50.6357,50.587,50.6218,11626.5816
2014-09-16 10:40:00,72.79,72.79,72.73,72.75,6953.151715490711,50.6148,50.6148,50.5731,50.587,6953.1517
2014-09-16 10:45:00,72.75,72.83,72.75,72.81,9688.817964208369,50.587,50.6426,50.587,50.6287,9688.818
2014-09-16 10:50:00,72.8,72.84,72.79,72.82,7637.068277670124,50.6218,50.6496,50.6148,50.6357,7637.0683
2014-09-16 10:55:00,72.79,72.81,72.67,72.68,9460.84577681523,50.6148,50.6287,50.5314,50.5383,9460.8458
2014-09-16 11:00:00,72.68,72.68,72.62,72.64,13108.400775105438,50.5383,50.5383,50.4966,50.5105,13108.4008
2014-09-16 11:05:00,72.65,72.66,72.59,72.63,6269.235153311296,50.5175,50.5244,50.4757,50.5035,6269.2352
2014-09-16 11:10:00,72.61,72.66,72.58,72.59,12082.525931836317,50.4896,50.5244,50.4688,50.4757,12082.5259
2014-09-16 11:15:00,72.59,72.61,72.58,72.61,6953.151715490711,50.4757,50.4896,50.4688,50.4896,6953.1517
2014-09-16 11:20:00,72.62,72.75,72.61,72.74,7181.123902883848,50.4966,50.587,50.4896,50.58,7181.1239
2014-09-16 11:25:00,72.73,72.85,72.72,72.84,14134.27561837456,50.5731,50.6565,50.5661,50.6496,14134.2756
2014-09-16 11:30:00,72.84,72.9,72.83,72.84,9916.790151601504,50.6496,50.6913,50.6426,50.6496,9916.7902
2014-09-16 11:35:00,72.85,72.89,72.82,72.82,9346.85968311866,50.6565,50.6843,50.6357,50.6357,9346.8597
2014-09-16 11:40:00,72.82,72.84,72.78,72.82,12196.512025532886,50.6357,50.6496,50.6078,50.6357,12196.512
2014-09-16 11:45:00,72.81,72.83,72.79,72.83,6953.151715490711,50.6287,50.6426,50.6148,50.6426,6953.1517
2014-09-16 11:50:00,72.84,72.96,72.84,72.91,17667.844522968197,50.6496,50.733,50.6496,50.6982,17667.8445
2014-09-16 11:55:00,72.92,72.96,72.89,72.91,14818.192180553971,50.7052,50.733,50.6843,50.6982,14818.1922
2014-09-16 12:00:00,72.93,72.94,72.88,72.9,8434.970933546107,50.7122,50.7191,50.6774,50.6913,8434.9709
2014-09-16 12:05:00,72.9,72.91,72.89,72.89,7523.082183973555,50.6913,50.6982,50.6843,50.6843,7523.0822
2014-09-16 12:10:00,72.89,72.97,72.89,72.97,7865.040465063263,50.6843,50.74,50.6843,50.74,7865.0405
2014-09-16 12:15:00,72.96,72.97,72.95,72.97,3647.554998290209,50.733,50.74,50.7261,50.74,3647.555
2014-09-16 12:20:00,72.97,73.04,72.97,73.03,15502.108742733386,50.74,50.7886,50.74,50.7817,15502.1087
2014-09-16 12:25:00,73.02,73.03,73.0,73.01,4217.485466773053,50.7747,50.7817,50.7608,50.7678,4217.4855
2014-09-16 12:30:00,73.01,73.05,72.99,73.04,9916.790151601504,50.7678,50.7956,50.7539,50.7886,9916.7902
2014-09-16 12:35:00,73.02,73.06,73.02,73.04,7637.068277670124,50.7747,50.8025,50.7747,50.7886,7637.0683
2014-09-16 12:40:00,73.04,73.08,73.04,73.04,12538.470306622592,50.7886,50.8165,50.7886,50.7886,12538.4703
2014-09-16 12:45:00,73.04,73.07,73.04,73.06,5927.276872221589,50.7886,50.8095,50.7886,50.8025,5927.2769
2014-09-16 12:50:00,73.06,73.07,73.04,73.06,7409.096090276987,50.8025,50.8095,50.7886,50.8025,7409.0961
2014-09-16 12:55:00,73.06,73.09,73.06,73.09,4445.457654166192,50.8025,50.8234,50.8025,50.8234,4445.4577
2014-09-16 13:00:00,73.11,73.15,73.1,73.1,8548.957027242677,50.8373,50.8651,50.8304,50.8304,8548.957
2014-09-16 13:05:00,73.1,73.18,73.1,73.14,8320.984839849538,50.8304,50.886,50.8304,50.8582,8320.9848
2014-09-16 13:10:00,73.14,73.16,73.11,73.12,10030.776245298071,50.8582,50.8721,50.8373,50.8443,10030.7762
2014-09-16 13:15:00,73.14,73.21,73.12,73.21,12310.498119229454,50.8582,50.9069,50.8443,50.9069,12310.4981
2014-09-16 13:20:00,73.2,73.23,73.19,73.2,6041.262965918158,50.8999,50.9208,50.8929,50.8999,6041.263
2014-09-16 13:25:00,73.21,73.23,73.2,73.22,3191.6106235039324,50.9069,50.9208,50.8999,50.9138,3191.6106
2014-09-16 13:30:00,73.24,73.25,73.2,73.2,8320.984839849538,50.9277,50.9347,50.8999,50.8999,8320.9848
2014-09-16 13:35:00,73.21,73.26,73.2,73.24,18921.69155363046,50.9069,50.9416,50.8999,50.9277,18921.6916
2014-09-16 13:40:00,73.24,73.25,73.22,73.23,9118.88749572552,50.9277,50.9347,50.9138,50.9208,9118.8875
2014-09-16 13:45:00,73.24,73.24,73.18,73.18,14134.27561837456,50.9277,50.9277,50.886,50.886,14134.2756
2014-09-16 13:50:00,73.19,73.21,73.18,73.18,11284.623275960334,50.8929,50.9069,50.886,50.886,11284.6233
2014-09-16 13:55:00,73.18,73.22,73.18,73.19,7523.082183973555,50.886,50.9138,50.886,50.8929,7523.0822
2014-09-16 14:00:00,73.18,73.2,73.18,73.18,9232.87358942209,50.886,50.8999,50.886,50.886,9232.8736
2014-09-16 14:05:00,73.19,73.22,73.19,73.21,6725.179528097572,50.8929,50.9138,50.8929,50.9069,6725.1795
2014-09-16 14:10:00,73.19,73.23,73.19,73.23,10258.748432691213,50.8929,50.9208,50.8929,50.9208,10258.7484
2014-09-16 14:15:00,73.23,73.25,73.22,73.22,4331.471560469623,50.9208,50.9347,50.9138,50.9138,4331.4716
2014-09-16 14:20:00,73.22,73.26,73.21,73.26,15388.122649036815,50.9138,50.9416,50.9069,50.9416,15388.1226
2014-09-16 14:25:00,73.26,73.29,73.25,73.27,9460.84577681523,50.9416,50.9625,50.9347,50.9486,9460.8458
2014-09-16 14:30:00,73.27,73.31,73.26,73.28,12538.470306622592,50.9486,50.9764,50.9416,50.9555,12538.4703
2014-09-16 14:35:00,73.28,73.29,73.25,73.25,10258.748432691213,50.9555,50.9625,50.9347,50.9347,10258.7484
2014-09-16 14:40:00,73.25,73.26,73.23,73.24,10372.73452638778,50.9347,50.9416,50.9208,50.9277,10372.7345
2014-09-16 14:45:00,73.24,73.25,73.24,73.24,21771.343896044684,50.9277,50.9347,50.9277,50.9277,21771.3439
2014-09-16 14:50:00,73.24,73.24,73.19,73.21,8776.929214635815,50.9277,50.9277,50.8929,50.9069,8776.9292
2014-09-16 14:55:00,73.19,73.22,73.18,73.18,7067.137809187279,50.8929,50.9138,50.886,50.886,7067.1378
2014-09-16 15:00:00,73.19,73.19,73.15,73.18,29066.4538926251,50.8929,50.8929,50.8651,50.886,29066.4539
2014-09-16 15:05:00,73.17,73.21,73.17,73.18,12196.512025532886,50.879,50.9069,50.879,50.886,12196.512
2014-09-16 15:10:00,73.19,73.2,73.14,73.14,5813.29077852502,50.8929,50.8999,50.8582,50.8582,5813.2908
2014-09-16 15:15:00,73.13,73.21,73.13,73.19,10828.678901174057,50.8512,50.9069,50.8512,50.8929,10828.6789
2014-09-16 15:20:00,73.18,73.22,73.16,73.22,13108.400775105438,50.886,50.9138,50.8721,50.9138,13108.4008
2014-09-16 15:25:00,73.22,73.22,73.15,73.15,9004.901402028952,50.9138,50.9138,50.8651,50.8651,9004.9014
2014-09-16 15:30:00,73.14,73.16,73.09,73.09,12538.470306622592,50.8582,50.8721,50.8234,50.8234,12538.4703
2014-09-16 15:35:00,73.1,73.11,73.09,73.11,10714.692807477488,50.8304,50.8373,50.8234,50.8373,10714.6928
2014-09-16 15:40:00,73.11,73.15,73.11,73.14,13450.359056195144,50.8373,50.8651,50.8373,50.8582,13450.3591
2014-09-16 15:45:00,73.13,73.16,73.13,73.14,19833.58030320301,50.8512,50.8721,50.8512,50.8582,19833.5803
2014-09-16 15:50:00,73.15,73.18,73.14,73.16,43086.74341730309,50.8651,50.886,50.8582,50.8721,43086.7434
2014-09-16 15:55:00,73.15,73.18,73.15,73.15,88795.16698962727,50.8651,50.886,50.8651,50.8651,88795.167
2014-09-17 09:30:00,73.19,73.23,73.07,73.17,30890.231391770205,50.8929,50.9208,50.8095,50.879,30890.2314
2014-09-17 09:35:00,73.11,73.25,73.08,73.18,5927.276872221589,50.8373,50.9347,50.8165,50.886,5927.2769
2014-09-17 09:40:00,73.18,73.25,73.15,73.25,5927.276872221589,50.886,50.9347,50.8651,50.9347,5927.2769
2014-09-17 09:45:00,73.24,73.25,73.2,73.2,3875.5271856833465,50.9277,50.9347,50.8999,50.8999,3875.5272
2014-09-17 09:50:00,73.2,73.25,73.15,73.24,6155.249059614727,50.8999,50.9347,50.8651,50.9277,6155.2491
2014-09-17 09:55:00,73.24,73.26,73.16,73.16,27470.64858087313,50.9277,50.9416,50.8721,50.8721,27470.6486
2014-09-17 10:00:00,73.17,73.23,73.16,73.16,19491.6220221133,50.879,50.9208,50.8721,50.8721,19491.622
2014-09-17 10:05:00,73.16,73.2,73.15,73.18,15616.094836429957,50.8721,50.8999,50.8651,50.886,15616.0948
2014-09-17 10:10:00,73.19,73.22,73.17,73.18,7637.068277670124,50.8929,50.9138,50.879,50.886,7637.0683
2014-09-17 10:15:00,73.17,73.23,73.17,73.19,9574.831870511798,50.879,50.9208,50.879,50.8929,9574.8319
2014-09-17 10:20:00,73.18,73.25,73.18,73.19,6839.165621794141,50.886,50.9347,50.886,50.8929,6839.1656
2014-09-17 10:25:00,73.18,73.23,73.18,73.18,9460.84577681523,50.886,50.9208,50.886,50.886,9460.8458
2014-09-17 10:30:00,73.19,73.21,73.16,73.16,10714.692807477488,50.8929,50.9069,50.8721,50.8721,10714.6928
2014-09-17 10:35:00,73.16,73.18,73.12,73.16,10030.776245298071,50.8721,50.886,50.8443,50.8721,10030.7762
2014-09-17 10:40:00,73.14,73.18,73.14,73.17,9004.901402028952,50.8582,50.886,50.8582,50.879,9004.9014
2014-09-17 10:45:00,73.15,73.19,73.09,73.17,9802.804057904936,50.8651,50.8929,50.8234,50.879,9802.8041
2014-09-17 10:50:00,73.18,73.18,73.11,73.15,2963.6384361107944,50.886,50.886,50.8373,50.8651,2963.6384
2014-09-17 10:55:00,73.13,73.13,73.1,73.11,1595.8053117519662,50.8512,50.8512,50.8304,50.8373,1595.8053
2014-09-17 11:00:00,73.11,73.15,73.1,73.14,7295.109996580417,50.8373,50.8651,50.8304,50.8582,7295.11
2014-09-17 11:05:00,73.14,73.15,73.11,73.11,7295.109996580417,50.8582,50.8651,50.8373,50.8373,7295.11
2014-09-17 11:10:00,73.11,73.12,73.09,73.1,3875.5271856833465,50.8373,50.8443,50.8234,50.8304,3875.5272
2014-09-17 11:15:00,73.11,73.12,73.09,73.1,5357.346403738744,50.8373,50.8443,50.8234,50.8304,5357.3464
2014-09-17 11:20:00,73.09,73.1,73.04,73.06,5357.346403738744,50.8234,50.8304,50.7886,50.8025,5357.3464
2014-09-17 11:25:00,73.05,73.07,73.03,73.04,9460.84577681523,50.7956,50.8095,50.7817,50.7886,9460.8458
2014-09-17 11:30:00,73.04,73.05,73.0,73.01,12424.484212926023,50.7886,50.7956,50.7608,50.7678,12424.4842
2014-09-17 11:35:00,73.02,73.05,73.0,73.04,19263.649834720163,50.7747,50.7956,50.7608,50.7886,19263.6498
2014-09-17 11:40:00,73.05,73.05,73.01,73.03,8548.957027242677,50.7956,50.7956,50.7678,50.7817,8548.957
2014-09-17 11:45:00,73.02,73.04,73.01,73.03,10372.73452638778,50.7747,50.7886,50.7678,50.7817,10372.7345
2014-09-17 11:50:00,73.03,73.03,72.98,72.99,7865.040465063263,50.7817,50.7817,50.7469,50.7539,7865.0405
2014-09-17 11:55:00,72.99,73.03,72.99,73.0,9460.84577681523,50.7539,50.7817,50.7539,50.7608,9460.8458
2014-09-17 12:00:00,73.01,73.03,72.99,73.0,7409.096090276987,50.7678,50.7817,50.7539,50.7608,7409.0961
2014-09-17 12:05:00,73.01,73.03,72.97,72.98,8434.970933546107,50.7678,50.7817,50.74,50.7469,8434.9709
2014-09-17 12:10:00,72.97,72.97,72.92,72.92,7295.109996580417,50.74,50.74,50.7052,50.7052,7295.11
2014-09-17 12:15:00,72.93,72.94,72.91,72.92,2507.6940613245183,50.7122,50.7191,50.6982,50.7052,2507.6941
2014-09-17 12:20:00,72.91,72.92,72.89,72.89,3305.5967172005016,50.6982,50.7052,50.6843,50.6843,3305.5967
2014-09-17 12:25:00,72.89,72.9,72.88,72.89,2393.707967627949,50.6843,50.6913,50.6774,50.6843,2393.708
2014-09-17 12:30:00,72.89,72.91,72.88,72.9,3305.5967172005016,50.6843,50.6982,50.6774,50.6913,3305.5967
2014-09-17 12:35:00,72.9,72.94,72.88,72.9,9688.817964208369,50.6913,50.7191,50.6774,50.6913,9688.818
2014-09-17 12:40:00,72.9,72.91,72.88,72.89,7865.040465063263,50.6913,50.6982,50.6774,50.6843,7865.0405
2014-09-17 12:45:00,72.88,72.89,72.86,72.86,9574.831870511798,50.6774,50.6843,50.6635,50.6635,9574.8319
2014-09-17 12:50:00,72.86,72.88,72.85,72.85,7067.137809187279,50.6635,50.6774,50.6565,50.6565,7067.1378
2014-09-17 12:55:00,72.86,72.87,72.85,72.85,6155.249059614727,50.6635,50.6704,50.6565,50.6565,6155.2491
2014-09-17 13:00:00,72.85,72.86,72.84,72.86,3989.513279379916,50.6565,50.6635,50.6496,50.6635,3989.5133
2014-09-17 13:05:00,72.84,72.84,72.82,72.84,4673.42984155933,50.6496,50.6496,50.6357,50.6496,4673.4298
2014-09-17 13:10:00,72.83,72.87,72.83,72.85,3077.624529807364,50.6426,50.6704,50.6426,50.6565,3077.6245
2014-09-17 13:15:00,72.86,72.86,72.83,72.84,4787.415935255899,50.6635,50.6635,50.6426,50.6496,4787.4159
2014-09-17 13:20:00,72.83,72.83,72.79,72.8,3647.554998290209,50.6426,50.6426,50.6148,50.6218,3647.555
2014-09-17 13:25:00,72.81,72.81,72.78,72.79,5585.318591131882,50.6287,50.6287,50.6078,50.6148,5585.3186
2014-09-17 13:30:00,72.8,72.82,72.79,72.82,7295.109996580417,50.6218,50.6357,50.6148,50.6357,7295.11
2014-09-17 13:35:00,72.82,72.83,72.8,72.82,7295.109996580417,50.6357,50.6426,50.6218,50.6357,7295.11
2014-09-17 13:40:00,72.82,72.88,72.82,72.87,6611.193434401003,50.6357,50.6774,50.6357,50.6704,6611.1934
2014-09-17 13:45:00,72.88,72.88,72.85,72.85,6839.165621794141,50.6774,50.6774,50.6565,50.6565,6839.1656
2014-09-17 13:50:00,72.84,72.9,72.83,72.89,6269.235153311296,50.6496,50.6913,50.6426,50.6843,6269.2352
2014-09-17 13:55:00,72.9,72.95,72.9,72.95,4901.402028952468,50.6913,50.7261,50.6913,50.7261,4901.402
2014-09-17 14:00:00,72.97,73.07,72.65,72.69,35563.661233329534,50.74,50.8095,50.5175,50.5453,35563.6612
2014-09-17 14:05:00,72.69,72.91,72.67,72.87,26330.787643907443,50.5453,50.6982,50.5314,50.6704,26330.7876
2014-09-17 14:10:00,72.89,73.09,72.89,73.05,33625.89764048786,50.6843,50.8234,50.6843,50.7956,33625.8976
2014-09-17 14:15:00,73.07,73.07,73.0,73.06,20061.552490596147,50.8095,50.8095,50.7608,50.8025,20061.5525
2014-09-17 14:20:00,73.07,73.12,73.04,73.08,47760.17325886242,50.8095,50.8443,50.7886,50.8165,47760.1733
2014-09-17 14:25:00,73.09,73.18,73.05,73.14,40123.10498119229,50.8234,50.886,50.7956,50.8582,40123.105
2014-09-17 14:30:00,73.14,73.14,73.07,73.1,19263.649834720163,50.8582,50.8582,50.8095,50.8304,19263.6498
2014-09-17 14:35:00,73.1,73.11,73.05,73.08,11854.553744443176,50.8304,50.8373,50.7956,50.8165,11854.5537
2014-09-17 14:40:00,73.08,73.1,73.01,73.02,21429.385614954976,50.8165,50.8304,50.7678,50.7747,21429.3856
2014-09-17 14:45:00,73.02,73.09,72.98,73.08,11854.553744443176,50.7747,50.8234,50.7469,50.8165,11854.5537
2014-09-17 14:50:00,73.09,73.14,73.05,73.09,38071.35529465405,50.8234,50.8582,50.7956,50.8234,38071.3553
2014-09-17 14:55:00,73.09,73.12,73.07,73.1,37273.45263877807,50.8234,50.8443,50.8095,50.8304,37273.4526
2014-09-17 15:00:00,73.1,73.19,73.08,73.16,30890.231391770205,50.8304,50.8929,50.8165,50.8721,30890.2314
2014-09-17 15:05:00,73.17,73.22,73.15,73.17,32941.98107830845,50.879,50.9138,50.8651,50.879,32941.9811
2014-09-17 15:10:00,73.16,73.19,73.15,73.19,22227.28827083096,50.8721,50.8929,50.8651,50.8929,22227.2883
2014-09-17 15:15:00,73.2,73.25,73.19,73.19,22341.27436452753,50.8999,50.9347,50.8929,50.8929,22341.2744
2014-09-17 15:20:00,73.19,73.19,73.1,73.14,13792.317337284852,50.8929,50.8929,50.8304,50.8582,13792.3173
2014-09-17 15:25:00,73.12,73.2,73.09,73.18,11284.623275960334,50.8443,50.8999,50.8234,50.886,11284.6233
2014-09-17 15:30:00,73.18,73.19,73.08,73.08,12652.45640031916,50.886,50.8929,50.8165,50.8165,12652.4564
2014-09-17 15:35:00,73.06,73.11,73.0,73.01,15160.15046164368,50.8025,50.8373,50.7608,50.7678,15160.1505
2014-09-17 15:40:00,73.02,73.07,73.02,73.04,19149.6637410236,50.7747,50.8095,50.7747,50.7886,19149.6637
2014-09-17 15:45:00,73.04,73.09,72.98,73.06,75914.73840191496,50.7886,50.8234,50.7469,50.8025,75914.7384
2014-09-17 15:50:00,73.06,73.13,73.05,73.11,33397.92545309472,50.8025,50.8512,50.7956,50.8373,33397.9255
2014-09-17 15:55:00,73.11,73.13,73.09,73.11,66111.93434401003,50.8373,50.8512,50.8234,50.8373,66111.9343
2014-09-18 09:30:00,73.25,73.42,73.09,73.18,42630.79904251681,50.9347,51.0529,50.8234,50.886,42630.799
2014-09-18 09:35:00,73.18,73.42,73.16,73.35,22341.27436452753,50.886,51.0529,50.8721,51.0042,22341.2744
2014-09-18 09:40:00,73.37,73.47,73.3,73.3,16755.955773395646,51.0181,51.0876,50.9694,50.9694,16755.9558
2014-09-18 09:45:00,73.33,73.35,73.21,73.32,34993.73076484669,50.9903,51.0042,50.9069,50.9833,34993.7308
2014-09-18 09:50:00,73.31,73.37,73.25,73.34,35221.70295223983,50.9764,51.0181,50.9347,50.9972,35221.703
2014-09-18 09:55:00,73.34,73.37,73.25,73.34,35791.63342072268,50.9972,51.0181,50.9347,50.9972,35791.6334
2014-09-18 10:00:00,73.33,73.35,73.26,73.34,19149.6637410236,50.9903,51.0042,50.9416,50.9972,19149.6637
2014-09-18 10:05:00,73.33,73.45,73.29,73.43,21087.427333865267,50.9903,51.0737,50.9625,51.0598,21087.4273
2014-09-18 10:10:00,73.43,73.51,73.41,73.49,29636.384361107943,51.0598,51.1155,51.0459,51.1016,29636.3844
2014-09-18 10:15:00,73.51,73.56,73.48,73.5,15958.053117519665,51.1155,51.1502,51.0946,51.1085,15958.0531
2014-09-18 10:20:00,73.5,73.51,73.43,73.44,24279.0379573692,51.1085,51.1155,51.0598,51.0668,24279.038
2014-09-18 10:25:00,73.43,73.47,73.4,73.45,11398.609369656902,51.0598,51.0876,51.039,51.0737,11398.6094
2014-09-18 10:30:00,73.45,73.49,73.43,73.48,24279.0379573692,51.0737,51.1016,51.0598,51.0946,24279.038
2014-09-18 10:35:00,73.5,73.54,73.47,73.52,17553.85842927163,51.1085,51.1363,51.0876,51.1224,17553.8584
2014-09-18 10:40:00,73.54,73.54,73.51,73.54,15046.16436794711,51.1363,51.1363,51.1155,51.1363,15046.1644
2014-09-18 10:45:00,73.54,73.59,73.52,73.56,34879.74467115012,51.1363,51.1711,51.1224,51.1502,34879.7447
2014-09-18 10:50:00,73.54,73.59,73.52,73.59,20175.53858429272,51.1363,51.1711,51.1224,51.1711,20175.5386
2014-09-18 10:55:00,73.59,73.63,73.54,73.6,15274.136555340248,51.1711,51.1989,51.1363,51.178,15274.1366
2014-09-18 11:00:00,73.59,73.62,73.58,73.61,7523.082183973555,51.1711,51.1919,51.1641,51.185,7523.0822
2014-09-18 11:05:00,73.61,73.61,73.55,73.56,9232.87358942209,51.185,51.185,51.1433,51.1502,9232.8736
2014-09-18 11:10:00,73.56,73.59,73.54,73.57,17097.914054485354,51.1502,51.1711,51.1363,51.1572,17097.9141
2014-09-18 11:15:00,73.58,73.6,73.5,73.54,11056.651088567194,51.1641,51.178,51.1085,51.1363,11056.6511
2014-09-18 11:20:00,73.54,73.59,73.52,73.59,16869.941867092213,51.1363,51.1711,51.1224,51.1711,16869.9419
2014-09-18 11:25:00,73.58,73.59,73.54,73.54,8320.984839849538,51.1641,51.1711,51.1363,51.1363,8320.9848
2014-09-18 11:30:00,73.53,73.57,73.52,73.57,10144.762338994642,51.1294,51.1572,51.1224,51.1572,10144.7623
2014-09-18 11:35:00,73.57,73.57,73.52,73.54,6041.262965918158,51.1572,51.1572,51.1224,51.1363,6041.263
2014-09-18 11:40:00,73.53,73.56,73.51,73.55,6269.235153311296,51.1294,51.1502,51.1155,51.1433,6269.2352
2014-09-18 11:45:00,73.54,73.61,73.54,73.61,5243.360310042175,51.1363,51.185,51.1363,51.185,5243.3603
2014-09-18 11:50:00,73.58,73.6,73.57,73.57,7409.096090276987,51.1641,51.178,51.1572,51.1572,7409.0961
2014-09-18 11:55:00,73.57,73.64,73.57,73.61,7865.040465063263,51.1572,51.2059,51.1572,51.185,7865.0405
2014-09-18 12:00:00,73.61,73.66,73.61,73.66,4103.4993730764845,51.185,51.2198,51.185,51.2198,4103.4994
2014-09-18 12:05:00,73.67,73.68,73.64,73.65,10942.664994870624,51.2267,51.2337,51.2059,51.2128,10942.665
2014-09-18 12:10:00,73.67,73.76,73.64,73.76,72267.18340362476,51.2267,51.2893,51.2059,51.2893,72267.1834
2014-09-18 12:15:00,73.77,73.77,73.62,73.64,45366.46529123447,51.2962,51.2962,51.1919,51.2059,45366.4653
2014-09-18 12:20:00,73.63,73.67,73.63,73.67,3875.5271856833465,51.1989,51.2267,51.1989,51.2267,3875.5272
2014-09-18 12:25:00,73.68,73.69,73.66,73.66,3761.5410919867777,51.2337,51.2406,51.2198,51.2198,3761.5411
2014-09-18 12:30:00,73.65,73.68,73.62,73.68,4901.402028952468,51.2128,51.2337,51.1919,51.2337,4901.402
2014-09-18 12:35:00,73.66,73.69,73.65,73.65,5699.304684828451,51.2198,51.2406,51.2128,51.2128,5699.3047
2014-09-18 12:40:00,73.65,73.65,73.61,73.62,6041.262965918158,51.2128,51.2128,51.185,51.1919,6041.263
2014-09-18 12:45:00,73.64,73.68,73.64,73.68,1937.7635928416728,51.2059,51.2337,51.2059,51.2337,1937.7636
2014-09-18 12:50:00,73.68,73.68,73.62,73.64,3761.5410919867777,51.2337,51.2337,51.1919,51.2059,3761.5411
2014-09-18 12:55:00,73.64,73.71,73.64,73.69,7979.026558759831,51.2059,51.2545,51.2059,51.2406,7979.0266
2014-09-18 13:00:00,73.69,73.69,73.67,73.69,8434.970933546107,51.2406,51.2406,51.2267,51.2406,8434.9709
2014-09-18 13:05:00,73.69,73.71,73.68,73.68,4901.402028952468,51.2406,51.2545,51.2337,51.2337,4901.402
2014-09-18 13:10:00,73.7,73.72,73.69,73.69,4673.42984155933,51.2476,51.2615,51.2406,51.2406,4673.4298
2014-09-18 13:15:00,73.7,73.75,73.7,73.75,4787.415935255899,51.2476,51.2823,51.2476,51.2823,4787.4159
2014-09-18 13:20:00,73.75,73.75,73.72,73.74,7295.109996580417,51.2823,51.2823,51.2615,51.2754,7295.11
2014-09-18 13:25:00,73.75,73.78,73.74,73.78,5813.29077852502,51.2823,51.3032,51.2754,51.3032,5813.2908
2014-09-18 13:30:00,73.77,73.77,73.73,73.74,10714.692807477488,51.2962,51.2962,51.2684,51.2754,10714.6928
2014-09-18 13:35:00,73.75,73.8,73.74,73.77,8434.970933546107,51.2823,51.3171,51.2754,51.2962,8434.9709
2014-09-18 13:40:00,73.79,73.82,73.78,73.78,4217.485466773053,51.3102,51.331,51.3032,51.3032,4217.4855
2014-09-18 13:45:00,73.77,73.79,73.75,73.76,7181.123902883848,51.2962,51.3102,51.2823,51.2893,7181.1239
2014-09-18 13:50:00,73.75,73.76,73.74,73.75,3761.5410919867777,51.2823,51.2893,51.2754,51.2823,3761.5411
2014-09-18 13:55:00,73.74,73.75,73.71,73.75,6725.179528097572,51.2754,51.2823,51.2545,51.2823,6725.1795
2014-09-18 14:00:00,73.74,73.78,73.74,73.76,9574.831870511798,51.2754,51.3032,51.2754,51.2893,9574.8319
2014-09-18 14:05:00,73.76,73.8,73.75,73.8,7295.109996580417,51.2893,51.3171,51.2823,51.3171,7295.11
2014-09-18 14:10:00,73.8,73.89,73.8,73.85,11170.637182263765,51.3171,51.3797,51.3171,51.3519,11170.6372
2014-09-18 14:15:00,73.86,73.89,73.84,73.84,9232.87358942209,51.3588,51.3797,51.3449,51.3449,9232.8736
2014-09-18 14:20:00,73.82,73.82,73.77,73.78,14020.28952467799,51.331,51.331,51.2962,51.3032,14020.2895
2014-09-18 14:25:00,73.78,73.82,73.77,73.81,11398.609369656902,51.3032,51.331,51.2962,51.3241,11398.6094
2014-09-18 14:30:00,73.81,73.83,73.8,73.83,9118.88749572552,51.3241,51.338,51.3171,51.338,9118.8875
2014-09-18 14:35:00,73.84,73.84,73.81,73.83,9004.901402028952,51.3449,51.3449,51.3241,51.338,9004.9014
2014-09-18 14:40:00,73.83,73.83,73.78,73.79,7979.026558759831,51.338,51.338,51.3032,51.3102,7979.0266
2014-09-18 14:45:00,73.78,73.82,73.76,73.77,5243.360310042175,51.3032,51.331,51.2893,51.2962,5243.3603
2014-09-18 14:50:00,73.76,73.76,73.73,73.75,11968.539838139746,51.2893,51.2893,51.2684,51.2823,11968.5398
2014-09-18 14:55:00,73.75,73.75,73.73,73.75,7409.096090276987,51.2823,51.2823,51.2684,51.2823,7409.0961
2014-09-18 15:00:00,73.74,73.76,73.69,73.75,10030.776245298071,51.2754,51.2893,51.2406,51.2823,10030.7762
2014-09-18 15:05:00,73.77,73.84,73.76,73.84,16641.969679699076,51.2962,51.3449,51.2893,51.3449,16641.9697
2014-09-18 15:10:00,73.83,73.9,73.83,73.89,19719.59420950644,51.338,51.3866,51.338,51.3797,19719.5942
2014-09-18 15:15:00,73.89,73.94,73.89,73.93,30890.231391770205,51.3797,51.4145,51.3797,51.4075,30890.2314
2014-09-18 15:20:00,73.94,73.95,73.91,73.93,39895.13279379916,51.4145,51.4214,51.3936,51.4075,39895.1328
2014-09-18 15:25:00,73.92,73.97,73.92,73.95,31460.16186025305,51.4006,51.4353,51.4006,51.4214,31460.1619
2014-09-18 15:30:00,73.95,73.95,73.93,73.94,12310.498119229454,51.4214,51.4214,51.4075,51.4145,12310.4981
2014-09-18 15:35:00,73.94,73.95,73.92,73.95,24620.99623845891,51.4145,51.4214,51.4006,51.4214,24620.9962
2014-09-18 15:40:00,73.94,73.95,73.92,73.93,15844.067023823094,51.4145,51.4214,51.4006,51.4075,15844.067
2014-09-18 15:45:00,73.92,73.93,73.89,73.89,26216.80155021088,51.4006,51.4075,51.3797,51.3797,26216.8016
2014-09-18 15:50:00,73.89,73.91,73.87,73.89,42744.78513621338,51.3797,51.3936,51.3658,51.3797,42744.7851
2014-09-18 15:55:00,73.89,73.91,73.84,73.88,69987.46152969338,51.3797,51.3936,51.3449,51.3727,69987.4615
2014-09-19 09:30:00,73.89,74.29,73.79,74.16,1051407.7282571527,51.3797,51.6578,51.3102,51.5674,1051407.7283
2014-09-19 09:35:00,74.04,74.12,74.04,74.06,15844.067023823094,51.484,51.5396,51.484,51.4979,15844.067
2014-09-19 09:40:00,74.08,74.11,73.99,74.04,40465.063262282005,51.5118,51.5327,51.4492,51.484,40465.0633
2014-09-19 09:45:00,74.04,74.11,73.97,73.98,36931.49435768836,51.484,51.5327,51.4353,51.4423,36931.4944
2014-09-19 09:50:00,73.99,74.03,73.95,73.97,35563.661233329534,51.4492,51.477,51.4214,51.4353,35563.6612
2014-09-19 09:55:00,73.96,73.96,73.8,73.8,16072.039211216232,51.4284,51.4284,51.3171,51.3171,16072.0392
2014-09-19 10:00:00,73.82,73.86,73.76,73.83,14932.178274250542,51.331,51.3588,51.2893,51.338,14932.1783
2014-09-19 10:05:00,73.84,73.86,73.78,73.81,5357.346403738744,51.3449,51.3588,51.3032,51.3241,5357.3464
2014-09-19 10:10:00,73.83,73.89,73.79,73.8,15958.053117519665,51.338,51.3797,51.3102,51.3171,15958.0531
2014-09-19 10:15:00,73.82,73.82,73.76,73.79,12310.498119229454,51.331,51.331,51.2893,51.3102,12310.4981
2014-09-19 10:20:00,73.79,73.8,73.71,73.75,14362.247805767696,51.3102,51.3171,51.2545,51.2823,14362.2478
2014-09-19 10:25:00,73.74,73.74,73.64,73.68,13222.386868802008,51.2754,51.2754,51.2059,51.2337,13222.3869
2014-09-19 10:30:00,73.67,73.68,73.62,73.68,13222.386868802008,51.2267,51.2337,51.1919,51.2337,13222.3869
2014-09-19 10:35:00,73.68,73.68,73.6,73.63,13108.400775105438,51.2337,51.2337,51.178,51.1989,13108.4008
2014-09-19 10:40:00,73.62,73.62,73.54,73.54,7979.026558759831,51.1919,51.1919,51.1363,51.1363,7979.0266
2014-09-19 10:45:00,73.55,73.59,73.54,73.54,27926.59295565941,51.1433,51.1711,51.1363,51.1363,27926.593
2014-09-19 10:50:00,73.55,73.63,73.54,73.63,24279.0379573692,51.1433,51.1989,51.1363,51.1989,24279.038
2014-09-19 10:55:00,73.64,73.68,73.6,73.68,8776.929214635815,51.2059,51.2337,51.178,51.2337,8776.9292
2014-09-19 11:00:00,73.67,73.76,73.66,73.76,8662.943120939246,51.2267,51.2893,51.2198,51.2893,8662.9431
2014-09-19 11:05:00,73.76,73.8,73.74,73.75,6725.179528097572,51.2893,51.3171,51.2754,51.2823,6725.1795
2014-09-19 11:10:00,73.73,73.74,73.7,73.73,3989.513279379916,51.2684,51.2754,51.2476,51.2684,3989.5133
2014-09-19 11:15:00,73.72,73.74,73.68,73.68,6155.249059614727,51.2615,51.2754,51.2337,51.2337,6155.2491
2014-09-19 11:20:00,73.68,73.71,73.68,73.71,1481.8192180553972,51.2337,51.2545,51.2337,51.2545,1481.8192
2014-09-19 11:25:00,73.7,73.76,73.69,73.74,9118.88749572552,51.2476,51.2893,51.2406,51.2754,9118.8875
2014-09-19 11:30:00,73.72,73.75,73.61,73.63,12196.512025532886,51.2615,51.2823,51.185,51.1989,12196.512
2014-09-19 11:35:00,73.64,73.64,73.6,73.61,4901.402028952468,51.2059,51.2059,51.178,51.185,4901.402
2014-09-19 11:40:00,73.6,73.64,73.57,73.61,10828.678901174057,51.178,51.2059,51.1572,51.185,10828.6789
2014-09-19 11:45:00,73.62,73.65,73.57,73.62,5699.304684828451,51.1919,51.2128,51.1572,51.1919,5699.3047
2014-09-19 11:50:00,73.61,73.65,73.6,73.65,4103.4993730764845,51.185,51.2128,51.178,51.2128,4103.4994
2014-09-19 11:55:00,73.64,73.67,73.6,73.65,7637.068277670124,51.2059,51.2267,51.178,51.2128,7637.0683
2014-09-19 12:00:00,73.66,73.67,73.59,73.61,3989.513279379916,51.2198,51.2267,51.1711,51.185,3989.5133
2014-09-19 12:05:00,73.62,73.64,73.52,73.56,6383.221247007865,51.1919,51.2059,51.1224,51.1502,6383.2212
2014-09-19 12:10:00,73.56,73.6,73.54,73.54,7865.040465063263,51.1502,51.178,51.1363,51.1363,7865.0405
2014-09-19 12:15:00,73.52,73.54,73.47,73.47,10372.73452638778,51.1224,51.1363,51.0876,51.0876,10372.7345
2014-09-19 12:20:00,73.47,73.54,73.46,73.47,5243.360310042175,51.0876,51.1363,51.0807,51.0876,5243.3603
2014-09-19 12:25:00,73.48,73.54,73.47,73.49,10828.678901174057,51.0946,51.1363,51.0876,51.1016,10828.6789
2014-09-19 12:30:00,73.49,73.49,73.43,73.48,4103.4993730764845,51.1016,51.1016,51.0598,51.0946,4103.4994
2014-09-19 12:35:00,73.48,73.52,73.47,73.48,6383.221247007865,51.0946,51.1224,51.0876,51.0946,6383.2212
2014-09-19 12:40:00,73.49,73.5,73.47,73.49,3761.5410919867777,51.1016,51.1085,51.0876,51.1016,3761.5411
2014-09-19 12:45:00,73.5,73.5,73.42,73.42,13336.372962498575,51.1085,51.1085,51.0529,51.0529,13336.373
2014-09-19 12:50:00,73.41,73.44,73.36,73.4,12310.498119229454,51.0459,51.0668,51.0112,51.039,12310.4981
2014-09-19 12:55:00,73.39,73.43,73.37,73.43,7637.068277670124,51.032,51.0598,51.0181,51.0598,7637.0683
2014-09-19 13:00:00,73.44,73.44,73.39,73.41,5129.374216345606,51.0668,51.0668,51.032,51.0459,5129.3742
2014-09-19 13:05:00,73.43,73.47,73.43,73.46,7637.068277670124,51.0598,51.0876,51.0598,51.0807,7637.0683
2014-09-19 13:10:00,73.42,73.42,73.36,73.36,6725.179528097572,51.0529,51.0529,51.0112,51.0112,6725.1795
2014-09-19 13:15:00,73.36,73.36,73.31,73.31,5927.276872221589,51.0112,51.0112,50.9764,50.9764,5927.2769
2014-09-19 13:20:00,73.32,73.4,73.31,73.4,6497.2073407044345,50.9833,51.039,50.9764,51.039,6497.2073
2014-09-19 13:25:00,73.41,73.43,73.4,73.43,2393.707967627949,51.0459,51.0598,51.039,51.0598,2393.708
2014-09-19 13:30:00,73.43,73.45,73.41,73.41,6383.221247007865,51.0598,51.0737,51.0459,51.0459,6383.2212
2014-09-19 13:35:00,73.44,73.44,73.4,73.4,2735.6662487176563,51.0668,51.0668,51.039,51.039,2735.6662
2014-09-19 13:40:00,73.4,73.4,73.35,73.36,4445.457654166192,51.039,51.039,51.0042,51.0112,4445.4577
2014-09-19 13:45:00,73.37,73.42,73.35,73.42,5357.346403738744,51.0181,51.0529,51.0042,51.0529,5357.3464
2014-09-19 13:50:00,73.42,73.5,73.42,73.49,6725.179528097572,51.0529,51.1085,51.0529,51.1016,6725.1795
2014-09-19 13:55:00,73.49,73.5,73.42,73.47,7067.137809187279,51.1016,51.1085,51.0529,51.0876,7067.1378
2014-09-19 14:00:00,73.48,73.53,73.48,73.53,1595.8053117519662,51.0946,51.1294,51.0946,51.1294,1595.8053
2014-09-19 14:05:00,73.5,73.51,73.47,73.48,4673.42984155933,51.1085,51.1155,51.0876,51.0946,4673.4298
2014-09-19 14:10:00,73.49,73.5,73.48,73.48,4901.402028952468,51.1016,51.1085,51.0946,51.0946,4901.402
2014-09-19 14:15:00,73.49,73.5,73.47,73.5,2507.6940613245183,51.1016,51.1085,51.0876,51.1085,2507.6941
2014-09-19 14:20:00,73.5,73.55,73.5,73.53,8434.970933546107,51.1085,51.1433,51.1085,51.1294,8434.9709
2014-09-19 14:25:00,73.54,73.54,73.52,73.54,3305.5967172005016,51.1363,51.1363,51.1224,51.1363,3305.5967
2014-09-19 14:30:00,73.53,73.53,73.48,73.48,5585.318591131882,51.1294,51.1294,51.0946,51.0946,5585.3186
2014-09-19 14:35:00,73.5,73.59,73.5,73.59,16755.955773395646,51.1085,51.1711,51.1085,51.1711,16755.9558
2014-09-19 14:40:00,73.59,73.6,73.57,73.59,2507.6940613245183,51.1711,51.178,51.1572,51.1711,2507.6941
2014-09-19 14:45:00,73.59,73.67,73.59,73.66,8890.915308332384,51.1711,51.2267,51.1711,51.2198,8890.9153
2014-09-19 14:50:00,73.67,73.7,73.65,73.65,12766.44249401573,51.2267,51.2476,51.2128,51.2128,12766.4425
2014-09-19 14:55:00,73.67,73.69,73.65,73.69,5585.318591131882,51.2267,51.2406,51.2128,51.2406,5585.3186
2014-09-19 15:00:00,73.69,73.7,73.68,73.7,7865.040465063263,51.2406,51.2476,51.2337,51.2476,7865.0405
2014-09-19 15:05:00,73.69,73.7,73.68,73.68,3533.56890459364,51.2406,51.2476,51.2337,51.2337,3533.5689
2014-09-19 15:10:00,73.67,73.7,73.66,73.68,7637.068277670124,51.2267,51.2476,51.2198,51.2337,7637.0683
2014-09-19 15:15:00,73.68,73.72,73.68,73.68,5699.304684828451,51.2337,51.2615,51.2337,51.2337,5699.3047
2014-09-19 15:20:00,73.68,73.68,73.65,73.67,10486.72062008435,51.2337,51.2337,51.2128,51.2267,10486.7206
2014-09-19 15:25:00,73.67,73.7,73.67,73.67,6725.179528097572,51.2267,51.2476,51.2267,51.2267,6725.1795
2014-09-19 15:30:00,73.67,73.69,73.66,73.69,21315.399521258405,51.2267,51.2406,51.2198,51.2406,21315.3995
2014-09-19 15:35:00,73.69,73.72,73.68,73.71,9004.901402028952,51.2406,51.2615,51.2337,51.2545,9004.9014
2014-09-19 15:40:00,73.72,73.75,73.7,73.75,13108.400775105438,51.2615,51.2823,51.2476,51.2823,13108.4008
2014-09-19 15:45:00,73.75,73.77,73.72,73.72,27584.634674569705,51.2823,51.2962,51.2615,51.2615,27584.6347
2014-09-19 15:50:00,73.73,73.75,73.7,73.71,32258.06451612904,51.2684,51.2823,51.2476,51.2545,32258.0645
2014-09-19 15:55:00,73.7,73.7,73.58,73.58,77624.5298073635,51.2476,51.2476,51.1641,51.1641,77624.5298
2014-09-22 09:30:00,73.18,73.49,73.18,73.32,62122.421064630114,50.886,51.1016,50.886,50.9833,62122.4211
2014-09-22 09:35:00,73.36,73.36,73.14,73.24,16072.039211216232,51.0112,51.0112,50.8582,50.9277,16072.0392
2014-09-22 09:40:00,73.21,73.23,73.01,73.04,24848.968425852046,50.9069,50.9208,50.7678,50.7886,24848.9684
2014-09-22 09:45:00,73.01,73.11,73.01,73.08,12880.428587712298,50.7678,50.8373,50.7678,50.8165,12880.4286
2014-09-22 09:50:00,73.1,73.17,73.05,73.12,43542.68779208937,50.8304,50.879,50.7956,50.8443,43542.6878
2014-09-22 09:55:00,73.14,73.14,73.03,73.04,45822.40966602074,50.8582,50.8582,50.7817,50.7886,45822.4097
2014-09-22 10:00:00,73.03,73.11,73.01,73.03,22797.218739313805,50.7817,50.8373,50.7678,50.7817,22797.2187
2014-09-22 10:05:00,73.04,73.18,73.04,73.17,6725.179528097572,50.7886,50.886,50.7886,50.879,6725.1795
2014-09-22 10:10:00,73.19,73.23,73.13,73.13,8320.984839849538,50.8929,50.9208,50.8512,50.8512,8320.9848
2014-09-22 10:15:00,73.12,73.13,72.96,73.0,13450.359056195144,50.8443,50.8512,50.733,50.7608,13450.3591
2014-09-22 10:20:00,72.97,73.04,72.9,72.91,12196.512025532886,50.74,50.7886,50.6913,50.6982,12196.512
2014-09-22 10:25:00,72.93,72.95,72.87,72.89,12880.428587712298,50.7122,50.7261,50.6704,50.6843,12880.4286
2014-09-22 10:30:00,72.87,72.91,72.83,72.89,13222.386868802008,50.6704,50.6982,50.6426,50.6843,13222.3869
2014-09-22 10:35:00,72.9,73.02,72.9,72.95,13336.372962498575,50.6913,50.7747,50.6913,50.7261,13336.373
2014-09-22 10:40:00,72.95,72.95,72.84,72.89,7637.068277670124,50.7261,50.7261,50.6496,50.6843,7637.0683
2014-09-22 10:45:00,72.87,72.89,72.84,72.84,4217.485466773053,50.6704,50.6843,50.6496,50.6496,4217.4855
2014-09-22 10:50:00,72.87,72.88,72.79,72.79,5813.29077852502,50.6704,50.6774,50.6148,50.6148,5813.2908
2014-09-22 10:55:00,72.77,72.83,72.75,72.82,5585.318591131882,50.6009,50.6426,50.587,50.6357,5585.3186
2014-09-22 11:00:00,72.82,72.82,72.75,72.78,6269.235153311296,50.6357,50.6357,50.587,50.6078,6269.2352
2014-09-22 11:05:00,72.79,72.8,72.73,72.73,8093.0126524564,50.6148,50.6218,50.5731,50.5731,8093.0127
2014-09-22 11:10:00,72.72,72.72,72.66,72.66,10144.762338994642,50.5661,50.5661,50.5244,50.5244,10144.7623
2014-09-22 11:15:00,72.65,72.77,72.62,72.75,9118.88749572552,50.5175,50.6009,50.4966,50.587,9118.8875
2014-09-22 11:20:00,72.76,72.81,72.75,72.78,5585.318591131882,50.5939,50.6287,50.587,50.6078,5585.3186
2014-09-22 11:25:00,72.79,72.8,72.74,72.74,13108.400775105438,50.6148,50.6218,50.58,50.58,13108.4008
2014-09-22 11:30:00,72.74,72.79,72.74,72.78,15502.108742733386,50.58,50.6148,50.58,50.6078,15502.1087
2014-09-22 11:35:00,72.81,72.83,72.74,72.74,4103.4993730764845,50.6287,50.6426,50.58,50.58,4103.4994
2014-09-22 11:40:00,72.74,72.76,72.72,72.72,3989.513279379916,50.58,50.5939,50.5661,50.5661,3989.5133
2014-09-22 11:45:00,72.74,72.76,72.69,72.7,6155.249059614727,50.58,50.5939,50.5453,50.5522,6155.2491
2014-09-22 11:50:00,72.73,72.75,72.61,72.68,15502.108742733386,50.5731,50.587,50.4896,50.5383,15502.1087
2014-09-22 11:55:00,72.68,72.68,72.64,72.68,3533.56890459364,50.5383,50.5383,50.5105,50.5383,3533.5689
2014-09-22 12:00:00,72.66,72.68,72.61,72.68,4673.42984155933,50.5244,50.5383,50.4896,50.5383,4673.4298
2014-09-22 12:05:00,72.68,72.73,72.68,72.68,4331.471560469623,50.5383,50.5731,50.5383,50.5383,4331.4716
2014-09-22 12:10:00,72.7,72.73,72.68,72.73,47418.21497777271,50.5522,50.5731,50.5383,50.5731,47418.215
2014-09-22 12:15:00,72.73,72.8,72.73,72.77,8776.929214635815,50.5731,50.6218,50.5731,50.6009,8776.9292
2014-09-22 12:20:00,72.77,72.78,72.75,72.76,2849.6523424142256,50.6009,50.6078,50.587,50.5939,2849.6523
2014-09-22 12:25:00,72.76,72.79,72.75,72.76,3077.624529807364,50.5939,50.6148,50.587,50.5939,3077.6245
2014-09-22 12:30:00,72.75,72.76,72.71,72.75,3305.5967172005016,50.587,50.5939,50.5592,50.587,3305.5967
2014-09-22 12:35:00,72.75,72.77,72.73,72.74,1823.777499145104,50.587,50.6009,50.5731,50.58,1823.7775
2014-09-22 12:40:00,72.74,72.79,72.71,72.75,2735.6662487176563,50.58,50.6148,50.5592,50.587,2735.6662
2014-09-22 12:45:00,72.76,72.82,72.76,72.78,2165.7357802348115,50.5939,50.6357,50.5939,50.6078,2165.7358
2014-09-22 12:50:00,72.78,72.78,72.75,72.78,1823.777499145104,50.6078,50.6078,50.587,50.6078,1823.7775
2014-09-22 12:55:00,72.81,72.82,72.75,72.77,4787.415935255899,50.6287,50.6357,50.587,50.6009,4787.4159
2014-09-22 13:00:00,72.8,72.8,72.74,72.75,3305.5967172005016,50.6218,50.6218,50.58,50.587,3305.5967
2014-09-22 13:05:00,72.75,72.81,72.75,72.81,3305.5967172005016,50.587,50.6287,50.587,50.6287,3305.5967
2014-09-22 13:10:00,72.78,72.8,72.74,72.8,5585.318591131882,50.6078,50.6218,50.58,50.6218,5585.3186
2014-09-22 13:15:00,72.79,72.81,72.76,72.78,2279.7218739313803,50.6148,50.6287,50.5939,50.6078,2279.7219
2014-09-22 13:20:00,72.78,72.8,72.77,72.77,5129.374216345606,50.6078,50.6218,50.6009,50.6009,5129.3742
2014-09-22 13:25:00,72.78,72.89,72.78,72.89,7751.054371366693,50.6078,50.6843,50.6078,50.6843,7751.0544
2014-09-22 13:30:00,72.89,72.92,72.85,72.85,5129.374216345606,50.6843,50.7052,50.6565,50.6565,5129.3742
2014-09-22 13:35:00,72.84,72.89,72.84,72.87,2393.707967627949,50.6496,50.6843,50.6496,50.6704,2393.708
2014-09-22 13:40:00,72.87,72.92,72.87,72.88,4217.485466773053,50.6704,50.7052,50.6704,50.6774,4217.4855
2014-09-22 13:45:00,72.89,72.91,72.87,72.91,2393.707967627949,50.6843,50.6982,50.6704,50.6982,2393.708
2014-09-22 13:50:00,72.91,72.91,72.88,72.88,3419.5828108970704,50.6982,50.6982,50.6774,50.6774,3419.5828
2014-09-22 13:55:00,72.9,72.9,72.83,72.83,6611.193434401003,50.6913,50.6913,50.6426,50.6426,6611.1934
2014-09-22 14:00:00,72.84,72.89,72.83,72.89,4787.415935255899,50.6496,50.6843,50.6426,50.6843,4787.4159
2014-09-22 14:05:00,72.89,72.89,72.82,72.83,7523.082183973555,50.6843,50.6843,50.6357,50.6426,7523.0822
2014-09-22 14:10:00,72.85,72.88,72.82,72.86,7637.068277670124,50.6565,50.6774,50.6357,50.6635,7637.0683
2014-09-22 14:15:00,72.84,72.87,72.8,72.83,5357.346403738744,50.6496,50.6704,50.6218,50.6426,5357.3464
2014-09-22 14:20:00,72.84,72.86,72.76,72.78,8434.970933546107,50.6496,50.6635,50.5939,50.6078,8434.9709
2014-09-22 14:25:00,72.76,72.79,72.74,72.77,11740.567650746609,50.5939,50.6148,50.58,50.6009,11740.5677
2014-09-22 14:30:00,72.77,72.79,72.75,72.76,11170.637182263765,50.6009,50.6148,50.587,50.5939,11170.6372
2014-09-22 14:35:00,72.75,72.78,72.75,72.75,20289.524677989284,50.587,50.6078,50.587,50.587,20289.5247
2014-09-22 14:40:00,72.75,72.77,72.73,72.76,25646.87108172803,50.587,50.6009,50.5731,50.5939,25646.8711
2014-09-22 14:45:00,72.77,72.84,72.76,72.82,11968.539838139746,50.6009,50.6496,50.5939,50.6357,11968.5398
2014-09-22 14:50:00,72.81,72.85,72.81,72.82,5015.388122649037,50.6287,50.6565,50.6287,50.6357,5015.3881
2014-09-22 14:55:00,72.83,72.88,72.82,72.83,6269.235153311296,50.6426,50.6774,50.6357,50.6426,6269.2352
2014-09-22 15:00:00,72.84,72.89,72.84,72.84,12880.428587712298,50.6496,50.6843,50.6496,50.6496,12880.4286
2014-09-22 15:05:00,72.85,72.87,72.83,72.87,3647.554998290209,50.6565,50.6704,50.6426,50.6704,3647.555
2014-09-22 15:10:00,72.87,72.89,72.82,72.83,10144.762338994642,50.6704,50.6843,50.6357,50.6426,10144.7623
2014-09-22 15:15:00,72.84,72.86,72.78,72.81,12880.428587712298,50.6496,50.6635,50.6078,50.6287,12880.4286
2014-09-22 15:20:00,72.82,72.85,72.81,72.83,11512.595463353471,50.6357,50.6565,50.6287,50.6426,11512.5955
2014-09-22 15:25:00,72.83,72.86,72.82,72.86,10942.664994870624,50.6426,50.6635,50.6357,50.6635,10942.665
2014-09-22 15:30:00,72.87,72.88,72.81,72.85,12652.45640031916,50.6704,50.6774,50.6287,50.6565,12652.4564
2014-09-22 15:35:00,72.85,72.88,72.84,72.86,12310.498119229454,50.6565,50.6774,50.6496,50.6635,12310.4981
2014-09-22 15:40:00,72.86,72.93,72.85,72.9,15502.108742733386,50.6635,50.7122,50.6565,50.6913,15502.1087
2014-09-22 15:45:00,72.9,72.91,72.89,72.91,12196.512025532886,50.6913,50.6982,50.6843,50.6982,12196.512
2014-09-22 15:50:00,72.91,72.94,72.89,72.89,43314.71560469623,50.6982,50.7191,50.6843,50.6843,43314.7156
2014-09-22 15:55:00,72.9,72.92,72.85,72.89,110794.48307306509,50.6913,50.7052,50.6565,50.6843,110794.4831
2014-09-23 09:30:00,72.76,72.81,72.68,72.79,48102.131539952126,50.5939,50.6287,50.5383,50.6148,48102.1315
2014-09-23 09:35:00,72.8,72.86,72.63,72.64,26216.80155021088,50.6218,50.6635,50.5035,50.5105,26216.8016
2014-09-23 09:40:00,72.66,72.7,72.61,72.64,7523.082183973555,50.5244,50.5522,50.4896,50.5105,7523.0822
2014-09-23 09:45:00,72.68,72.68,72.61,72.65,19263.649834720163,50.5383,50.5383,50.4896,50.5175,19263.6498
2014-09-23 09:50:00,72.64,72.68,72.6,72.63,15730.080930126524,50.5105,50.5383,50.4827,50.5035,15730.0809
2014-09-23 09:55:00,72.63,72.78,72.59,72.78,65542.00387552718,50.5035,50.6078,50.4757,50.6078,65542.0039
2014-09-23 10:00:00,72.75,72.89,72.74,72.85,27242.67639348,50.587,50.6843,50.58,50.6565,27242.6764
2014-09-23 10:05:00,72.84,72.84,72.77,72.78,4901.402028952468,50.6496,50.6496,50.6009,50.6078,4901.402
2014-09-23 10:10:00,72.8,72.82,72.68,72.7,9118.88749572552,50.6218,50.6357,50.5383,50.5522,9118.8875
2014-09-23 10:15:00,72.7,72.82,72.69,72.79,15958.053117519665,50.5522,50.6357,50.5453,50.6148,15958.0531
2014-09-23 10:20:00,72.8,72.89,72.8,72.84,4673.42984155933,50.6218,50.6843,50.6218,50.6496,4673.4298
2014-09-23 10:25:00,72.84,72.84,72.72,72.74,4787.415935255899,50.6496,50.6496,50.5661,50.58,4787.4159
2014-09-23 10:30:00,72.75,72.75,72.65,72.67,4901.402028952468,50.587,50.587,50.5175,50.5314,4901.402
2014-09-23 10:35:00,72.66,72.69,72.63,72.63,6953.151715490711,50.5244,50.5453,50.5035,50.5035,6953.1517
2014-09-23 10:40:00,72.66,72.69,72.61,72.65,11170.637182263765,50.5244,50.5453,50.4896,50.5175,11170.6372
2014-09-23 10:45:00,72.65,72.66,72.61,72.65,5585.318591131882,50.5175,50.5244,50.4896,50.5175,5585.3186
2014-09-23 10:50:00,72.67,72.72,72.65,72.7,6953.151715490711,50.5314,50.5661,50.5175,50.5522,6953.1517
2014-09-23 10:55:00,72.68,72.69,72.59,72.59,30776.245298073634,50.5383,50.5453,50.4757,50.4757,30776.2453
2014-09-23 11:00:00,72.61,72.69,72.61,72.68,19263.649834720163,50.4896,50.5453,50.4896,50.5383,19263.6498
2014-09-23 11:05:00,72.66,72.66,72.62,72.64,9118.88749572552,50.5244,50.5244,50.4966,50.5105,9118.8875
2014-09-23 11:10:00,72.61,72.61,72.54,72.58,13336.372962498575,50.4896,50.4896,50.441,50.4688,13336.373
2014-09-23 11:15:00,72.59,72.64,72.58,72.64,5243.360310042175,50.4757,50.5105,50.4688,50.5105,5243.3603
2014-09-23 11:20:00,72.64,72.7,72.59,72.69,42858.77122990995,50.5105,50.5522,50.4757,50.5453,42858.7712
2014-09-23 11:25:00,72.68,72.68,72.61,72.62,4901.402028952468,50.5383,50.5383,50.4896,50.4966,4901.402
2014-09-23 11:30:00,72.63,72.66,72.62,72.66,4901.402028952468,50.5035,50.5244,50.4966,50.5244,4901.402
2014-09-23 11:35:00,72.66,72.79,72.66,72.78,10714.692807477488,50.5244,50.6148,50.5244,50.6078,10714.6928
2014-09-23 11:40:00,72.78,72.81,72.76,72.8,7295.109996580417,50.6078,50.6287,50.5939,50.6218,7295.11
2014-09-23 11:45:00,72.79,72.8,72.76,72.77,7181.123902883848,50.6148,50.6218,50.5939,50.6009,7181.1239
2014-09-23 11:50:00,72.77,72.8,72.76,72.78,7751.054371366693,50.6009,50.6218,50.5939,50.6078,7751.0544
2014-09-23 11:55:00,72.78,72.8,72.77,72.79,4787.415935255899,50.6078,50.6218,50.6009,50.6148,4787.4159
2014-09-23 12:00:00,72.79,72.8,72.74,72.75,5243.360310042175,50.6148,50.6218,50.58,50.587,5243.3603
2014-09-23 12:05:00,72.75,72.78,72.73,72.73,7409.096090276987,50.587,50.6078,50.5731,50.5731,7409.0961
2014-09-23 12:10:00,72.72,72.76,72.71,72.72,3647.554998290209,50.5661,50.5939,50.5592,50.5661,3647.555
2014-09-23 12:15:00,72.73,72.75,72.7,72.74,3647.554998290209,50.5731,50.587,50.5522,50.58,3647.555
2014-09-23 12:20:00,72.74,72.75,72.67,72.67,3191.6106235039324,50.58,50.587,50.5314,50.5314,3191.6106
2014-09-23 12:25:00,72.67,72.68,72.64,72.64,6611.193434401003,50.5314,50.5383,50.5105,50.5105,6611.1934
2014-09-23 12:30:00,72.63,72.66,72.62,72.66,12994.414681408867,50.5035,50.5244,50.4966,50.5244,12994.4147
2014-09-23 12:35:00,72.66,72.68,72.64,72.65,4559.443747862761,50.5244,50.5383,50.5105,50.5175,4559.4437
2014-09-23 12:40:00,72.65,72.72,72.64,72.64,6497.2073407044345,50.5175,50.5661,50.5105,50.5105,6497.2073
2014-09-23 12:45:00,72.63,72.63,72.6,72.6,7751.054371366693,50.5035,50.5035,50.4827,50.4827,7751.0544
2014-09-23 12:50:00,72.61,72.61,72.59,72.61,2507.6940613245183,50.4896,50.4896,50.4757,50.4896,2507.6941
2014-09-23 12:55:00,72.61,72.63,72.59,72.61,19833.58030320301,50.4896,50.5035,50.4757,50.4896,19833.5803
2014-09-23 13:00:00,72.61,72.61,72.55,72.57,16300.01139860937,50.4896,50.4896,50.4479,50.4618,16300.0114
2014-09-23 13:05:00,72.56,72.59,72.54,72.56,7865.040465063263,50.4549,50.4757,50.441,50.4549,7865.0405
2014-09-23 13:10:00,72.54,72.58,72.53,72.54,8320.984839849538,50.441,50.4688,50.434,50.441,8320.9848
2014-09-23 13:15:00,72.55,72.55,72.5,72.53,9574.831870511798,50.4479,50.4479,50.4131,50.434,9574.8319
2014-09-23 13:20:00,72.54,72.57,72.52,72.53,12538.470306622592,50.441,50.4618,50.4271,50.434,12538.4703
2014-09-23 13:25:00,72.56,72.61,72.55,72.59,6269.235153311296,50.4549,50.4896,50.4479,50.4757,6269.2352
2014-09-23 13:30:00,72.61,72.71,72.6,72.71,7181.123902883848,50.4896,50.5592,50.4827,50.5592,7181.1239
2014-09-23 13:35:00,72.71,72.73,72.68,72.7,5813.29077852502,50.5592,50.5731,50.5383,50.5522,5813.2908
2014-09-23 13:40:00,72.71,72.71,72.68,72.7,2279.7218739313803,50.5592,50.5592,50.5383,50.5522,2279.7219
2014-09-23 13:45:00,72.68,72.68,72.6,72.61,3077.624529807364,50.5383,50.5383,50.4827,50.4896,3077.6245
2014-09-23 13:50:00,72.61,72.63,72.6,72.6,3989.513279379916,50.4896,50.5035,50.4827,50.4827,3989.5133
2014-09-23 13:55:00,72.61,72.61,72.53,72.54,6725.179528097572,50.4896,50.4896,50.434,50.441,6725.1795
2014-09-23 14:00:00,72.53,72.61,72.52,72.59,6155.249059614727,50.434,50.4896,50.4271,50.4757,6155.2491
2014-09-23 14:05:00,72.61,72.63,72.6,72.61,7637.068277670124,50.4896,50.5035,50.4827,50.4896,7637.0683
2014-09-23 14:10:00,72.61,72.66,72.6,72.61,5813.29077852502,50.4896,50.5244,50.4827,50.4896,5813.2908
2014-09-23 14:15:00,72.62,72.63,72.61,72.61,5015.388122649037,50.4966,50.5035,50.4896,50.4896,5015.3881
2014-09-23 14:20:00,72.61,72.62,72.54,72.54,6383.221247007865,50.4896,50.4966,50.441,50.441,6383.2212
2014-09-23 14:25:00,72.54,72.62,72.54,72.61,10942.664994870624,50.441,50.4966,50.441,50.4896,10942.665
2014-09-23 14:30:00,72.61,72.63,72.6,72.6,5813.29077852502,50.4896,50.5035,50.4827,50.4827,5813.2908
2014-09-23 14:35:00,72.6,72.62,72.55,72.58,16413.997492305938,50.4827,50.4966,50.4479,50.4688,16413.9975
2014-09-23 14:40:00,72.57,72.57,72.54,72.57,12766.44249401573,50.4618,50.4618,50.441,50.4618,12766.4425
2014-09-23 14:45:00,72.57,72.58,72.54,72.54,6611.193434401003,50.4618,50.4688,50.441,50.441,6611.1934
2014-09-23 14:50:00,72.54,72.6,72.52,72.57,9118.88749572552,50.441,50.4827,50.4271,50.4618,9118.8875
2014-09-23 14:55:00,72.56,72.61,72.54,72.6,13792.317337284852,50.4549,50.4896,50.441,50.4827,13792.3173
2014-09-23 15:00:00,72.61,72.65,72.61,72.62,7865.040465063263,50.4896,50.5175,50.4896,50.4966,7865.0405
2014-09-23 15:05:00,72.62,72.63,72.57,72.57,13792.317337284852,50.4966,50.5035,50.4618,50.4618,13792.3173
2014-09-23 15:10:00,72.6,72.61,72.54,72.59,37045.48045138493,50.4827,50.4896,50.441,50.4757,37045.4805
2014-09-23 15:15:00,72.58,72.59,72.52,72.53,13222.386868802008,50.4688,50.4757,50.4271,50.434,13222.3869
2014-09-23 15:20:00,72.53,72.58,72.52,72.58,11740.567650746609,50.434,50.4688,50.4271,50.4688,11740.5677
2014-09-23 15:25:00,72.59,72.65,72.59,72.64,18693.71936623732,50.4757,50.5175,50.4757,50.5105,18693.7194
2014-09-23 15:30:00,72.65,72.65,72.61,72.65,15730.080930126524,50.5175,50.5175,50.4896,50.5175,15730.0809
2014-09-23 15:35:00,72.66,72.71,72.66,72.69,15616.094836429957,50.5244,50.5592,50.5244,50.5453,15616.0948
2014-09-23 15:40:00,72.7,72.71,72.67,72.68,14590.219993160834,50.5522,50.5592,50.5314,50.5383,14590.22
2014-09-23 15:45:00,72.68,72.68,72.63,72.64,23823.09358258293,50.5383,50.5383,50.5035,50.5105,23823.0936
2014-09-23 15:50:00,72.64,72.65,72.54,72.57,63376.26809529238,50.5105,50.5175,50.441,50.4618,63376.2681
2014-09-23 15:55:00,72.58,72.58,72.46,72.47,69075.57278012083,50.4688,50.4688,50.3853,50.3923,69075.5728
2014-09-24 09:30:00,72.39,72.54,72.28,72.48,50723.811694973214,50.3367,50.441,50.2602,50.3992,50723.8117
2014-09-24 09:35:00,72.5,72.76,72.46,72.73,20175.53858429272,50.4131,50.5939,50.3853,50.5731,20175.5386
2014-09-24 09:40:00,72.74,72.78,72.67,72.77,24393.02405106577,50.58,50.6078,50.5314,50.6009,24393.0241
2014-09-24 09:45:00,72.72,72.72,72.65,72.67,6725.179528097572,50.5661,50.5661,50.5175,50.5314,6725.1795
2014-09-24 09:50:00,72.67,72.77,72.65,72.77,45594.43747862761,50.5314,50.6009,50.5175,50.6009,45594.4375
2014-09-24 09:55:00,72.78,72.84,72.71,72.76,10600.70671378092,50.6078,50.6496,50.5592,50.5939,10600.7067
2014-09-24 10:00:00,72.8,72.84,72.65,72.7,15046.16436794711,50.6218,50.6496,50.5175,50.5522,15046.1644
2014-09-24 10:05:00,72.74,72.82,72.71,72.72,10600.70671378092,50.58,50.6357,50.5592,50.5661,10600.7067
2014-09-24 10:10:00,72.75,72.75,72.64,72.73,6155.249059614727,50.587,50.587,50.5105,50.5731,6155.2491
2014-09-24 10:15:00,72.73,72.8,72.69,72.75,8093.0126524564,50.5731,50.6218,50.5453,50.587,8093.0127
2014-09-24 10:20:00,72.75,72.78,72.69,72.73,32714.00889091531,50.587,50.6078,50.5453,50.5731,32714.0089
2014-09-24 10:25:00,72.75,72.81,72.73,72.77,10486.72062008435,50.587,50.6287,50.5731,50.6009,10486.7206
2014-09-24 10:30:00,72.76,72.8,72.75,72.79,3305.5967172005016,50.5939,50.6218,50.587,50.6148,3305.5967
2014-09-24 10:35:00,72.82,72.82,72.76,72.82,4559.443747862761,50.6357,50.6357,50.5939,50.6357,4559.4437
2014-09-24 10:40:00,72.84,72.88,72.81,72.84,7865.040465063263,50.6496,50.6774,50.6287,50.6496,7865.0405
2014-09-24 10:45:00,72.83,72.88,72.82,72.84,9916.790151601504,50.6426,50.6774,50.6357,50.6496,9916.7902
2014-09-24 10:50:00,72.88,72.93,72.86,72.88,8548.957027242677,50.6774,50.7122,50.6635,50.6774,8548.957
2014-09-24 10:55:00,72.88,72.93,72.88,72.9,4331.471560469623,50.6774,50.7122,50.6774,50.6913,4331.4716
2014-09-24 11:00:00,72.95,72.98,72.89,72.98,8776.929214635815,50.7261,50.7469,50.6843,50.7469,8776.9292
2014-09-24 11:05:00,72.97,73.04,72.97,73.04,6155.249059614727,50.74,50.7886,50.74,50.7886,6155.2491
2014-09-24 11:10:00,73.04,73.18,73.04,73.15,15616.094836429957,50.7886,50.886,50.7886,50.8651,15616.0948
2014-09-24 11:15:00,73.14,73.14,73.11,73.14,9802.804057904936,50.8582,50.8582,50.8373,50.8582,9802.8041
2014-09-24 11:20:00,73.14,73.26,73.14,73.23,30890.231391770205,50.8582,50.9416,50.8582,50.9208,30890.2314
2014-09-24 11:25:00,73.23,73.34,73.23,73.32,25418.89889433489,50.9208,50.9972,50.9208,50.9833,25418.8989
2014-09-24 11:30:00,73.32,73.38,73.32,73.37,13108.400775105438,50.9833,51.0251,50.9833,51.0181,13108.4008
2014-09-24 11:35:00,73.37,73.42,73.35,73.37,9118.88749572552,51.0181,51.0529,51.0042,51.0181,9118.8875
2014-09-24 11:40:00,73.38,73.38,73.3,73.3,7979.026558759831,51.0251,51.0251,50.9694,50.9694,7979.0266
2014-09-24 11:45:00,73.29,73.31,73.26,73.26,5927.276872221589,50.9625,50.9764,50.9416,50.9416,5927.2769
2014-09-24 11:50:00,73.26,73.28,73.24,73.24,10600.70671378092,50.9416,50.9555,50.9277,50.9277,10600.7067
2014-09-24 11:55:00,73.24,73.25,73.21,73.25,5813.29077852502,50.9277,50.9347,50.9069,50.9347,5813.2908
2014-09-24 12:00:00,73.25,73.25,73.23,73.23,4901.402028952468,50.9347,50.9347,50.9208,50.9208,4901.402
2014-09-24 12:05:00,73.23,73.24,73.19,73.19,5015.388122649037,50.9208,50.9277,50.8929,50.8929,5015.3881
2014-09-24 12:10:00,73.2,73.2,73.16,73.18,5243.360310042175,50.8999,50.8999,50.8721,50.886,5243.3603
2014-09-24 12:15:00,73.19,73.19,73.16,73.18,7979.026558759831,50.8929,50.8929,50.8721,50.886,7979.0266
2014-09-24 12:20:00,73.18,73.23,73.16,73.23,3989.513279379916,50.886,50.9208,50.8721,50.9208,3989.5133
2014-09-24 12:25:00,73.24,73.28,73.24,73.26,5015.388122649037,50.9277,50.9555,50.9277,50.9416,5015.3881
2014-09-24 12:30:00,73.26,73.26,73.22,73.22,4559.443747862761,50.9416,50.9416,50.9138,50.9138,4559.4437
2014-09-24 12:35:00,73.22,73.25,73.2,73.21,5015.388122649037,50.9138,50.9347,50.8999,50.9069,5015.3881
2014-09-24 12:40:00,73.21,73.22,73.18,73.22,2621.680155021088,50.9069,50.9138,50.886,50.9138,2621.6802
2014-09-24 12:45:00,73.23,73.25,73.2,73.22,3419.5828108970704,50.9208,50.9347,50.8999,50.9138,3419.5828
2014-09-24 12:50:00,73.23,73.24,73.2,73.21,7295.109996580417,50.9208,50.9277,50.8999,50.9069,7295.11
2014-09-24 12:55:00,73.23,73.28,73.22,73.26,5015.388122649037,50.9208,50.9555,50.9138,50.9416,5015.3881
2014-09-24 13:00:00,73.28,73.3,73.25,73.3,3533.56890459364,50.9555,50.9694,50.9347,50.9694,3533.5689
2014-09-24 13:05:00,73.3,73.3,73.23,73.25,2735.6662487176563,50.9694,50.9694,50.9208,50.9347,2735.6662
2014-09-24 13:10:00,73.25,73.25,73.23,73.24,9118.88749572552,50.9347,50.9347,50.9208,50.9277,9118.8875
2014-09-24 13:15:00,73.24,73.28,73.23,73.27,4445.457654166192,50.9277,50.9555,50.9208,50.9486,4445.4577
2014-09-24 13:20:00,73.27,73.27,73.2,73.23,5015.388122649037,50.9486,50.9486,50.8999,50.9208,5015.3881
2014-09-24 13:25:00,73.22,73.24,73.2,73.21,2621.680155021088,50.9138,50.9277,50.8999,50.9069,2621.6802
2014-09-24 13:30:00,73.22,73.27,73.22,73.26,10258.748432691213,50.9138,50.9486,50.9138,50.9416,10258.7484
2014-09-24 13:35:00,73.25,73.29,73.25,73.27,5357.346403738744,50.9347,50.9625,50.9347,50.9486,5357.3464
2014-09-24 13:40:00,73.28,73.32,73.28,73.3,6611.193434401003,50.9555,50.9833,50.9555,50.9694,6611.1934
2014-09-24 13:45:00,73.3,73.3,73.26,73.27,7067.137809187279,50.9694,50.9694,50.9416,50.9486,7067.1378
2014-09-24 13:50:00,73.29,73.3,73.27,73.28,5243.360310042175,50.9625,50.9694,50.9486,50.9555,5243.3603
2014-09-24 13:55:00,73.29,73.29,73.26,73.26,4559.443747862761,50.9625,50.9625,50.9416,50.9416,4559.4437
2014-09-24 14:00:00,73.26,73.27,73.25,73.25,2393.707967627949,50.9416,50.9486,50.9347,50.9347,2393.708
2014-09-24 14:05:00,73.25,73.25,73.23,73.24,6839.165621794141,50.9347,50.9347,50.9208,50.9277,6839.1656
2014-09-24 14:10:00,73.23,73.23,73.18,73.18,7067.137809187279,50.9208,50.9208,50.886,50.886,7067.1378
2014-09-24 14:15:00,73.18,73.25,73.18,73.25,7295.109996580417,50.886,50.9347,50.886,50.9347,7295.11
2014-09-24 14:20:00,73.25,73.25,73.22,73.23,10144.762338994642,50.9347,50.9347,50.9138,50.9208,10144.7623
2014-09-24 14:25:00,73.22,73.39,73.22,73.39,6611.193434401003,50.9138,51.032,50.9138,51.032,6611.1934
2014-09-24 14:30:00,73.38,73.39,73.36,73.38,5585.318591131882,51.0251,51.032,51.0112,51.0251,5585.3186
2014-09-24 14:35:00,73.38,73.41,73.37,73.39,10942.664994870624,51.0251,51.0459,51.0181,51.032,10942.665
2014-09-24 14:40:00,73.4,73.45,73.4,73.44,9688.817964208369,51.039,51.0737,51.039,51.0668,9688.818
2014-09-24 14:45:00,73.43,73.47,73.42,73.47,9802.804057904936,51.0598,51.0876,51.0529,51.0876,9802.8041
2014-09-24 14:50:00,73.46,73.48,73.42,73.46,10258.748432691213,51.0807,51.0946,51.0529,51.0807,10258.7484
2014-09-24 14:55:00,73.45,73.48,73.43,73.48,38413.31357574376,51.0737,51.0946,51.0598,51.0946,38413.3136
2014-09-24 15:00:00,73.49,73.54,73.47,73.54,18807.705459933888,51.1016,51.1363,51.0876,51.1363,18807.7055
2014-09-24 15:05:00,73.53,73.56,73.52,73.54,16755.955773395646,51.1294,51.1502,51.1224,51.1363,16755.9558
2014-09-24 15:10:00,73.55,73.6,73.54,73.59,17211.90014818192,51.1433,51.178,51.1363,51.1711,17211.9001
2014-09-24 15:15:00,73.58,73.62,73.58,73.62,16755.955773395646,51.1641,51.1919,51.1641,51.1919,16755.9558
2014-09-24 15:20:00,73.61,73.62,73.59,73.59,15958.053117519665,51.185,51.1919,51.1711,51.1711,15958.0531
2014-09-24 15:25:00,73.6,73.65,73.6,73.62,14590.219993160834,51.178,51.2128,51.178,51.1919,14590.22
2014-09-24 15:30:00,73.61,73.67,73.61,73.66,25988.82936281773,51.185,51.2267,51.185,51.2198,25988.8294
2014-09-24 15:35:00,73.65,73.72,73.65,73.72,30548.273110680497,51.2128,51.2615,51.2128,51.2615,30548.2731
2014-09-24 15:40:00,73.72,73.75,73.63,73.65,36703.522170295226,51.2615,51.2823,51.1989,51.2128,36703.5222
2014-09-24 15:45:00,73.64,73.66,73.58,73.63,24962.954519548617,51.2059,51.2198,51.1641,51.1989,24962.9545
2014-09-24 15:50:00,73.63,73.68,73.61,73.67,82867.89011740568,51.1989,51.2337,51.185,51.2267,82867.8901
2014-09-24 15:55:00,73.66,73.71,73.62,73.63,96546.22136099396,51.2198,51.2545,51.1919,51.1989,96546.2214
2014-09-25 09:30:00,73.35,73.35,73.15,73.18,39211.21623161974,51.0042,51.0042,50.8651,50.886,39211.2162
2014-09-25 09:35:00,73.18,73.34,73.18,73.27,17781.830616664767,50.886,50.9972,50.886,50.9486,17781.8306
2014-09-25 09:40:00,73.25,73.25,73.04,73.06,17439.87233557506,50.9347,50.9347,50.7886,50.8025,17439.8723
2014-09-25 09:45:00,73.04,73.08,72.93,73.02,28610.509517838826,50.7886,50.8165,50.7122,50.7747,28610.5095
2014-09-25 09:50:00,73.03,73.03,72.87,72.91,18579.73327254075,50.7817,50.7817,50.6704,50.6982,18579.7333
2014-09-25 09:55:00,72.93,72.94,72.82,72.89,28268.55123674912,50.7122,50.7191,50.6357,50.6843,28268.5512
2014-09-25 10:00:00,72.89,72.89,72.7,72.75,24620.99623845891,50.6843,50.6843,50.5522,50.587,24620.9962
2014-09-25 10:05:00,72.79,72.86,72.77,72.85,12994.414681408867,50.6148,50.6635,50.6009,50.6565,12994.4147
2014-09-25 10:10:00,72.85,72.85,72.68,72.75,41262.96591815799,50.6565,50.6565,50.5383,50.587,41262.9659
2014-09-25 10:15:00,72.73,72.75,72.66,72.73,35677.647327026105,50.5731,50.587,50.5244,50.5731,35677.6473
2014-09-25 10:20:00,72.75,72.76,72.55,72.6,34765.758577453555,50.587,50.5939,50.4479,50.4827,34765.7586
2014-09-25 10:25:00,72.63,72.74,72.62,72.71,11968.539838139746,50.5035,50.58,50.4966,50.5592,11968.5398
2014-09-25 10:30:00,72.68,72.68,72.5,72.58,13450.359056195144,50.5383,50.5383,50.4131,50.4688,13450.3591
2014-09-25 10:35:00,72.59,72.61,72.52,72.52,12082.525931836317,50.4757,50.4896,50.4271,50.4271,12082.5259
2014-09-25 10:40:00,72.52,72.53,72.44,72.48,21543.371708651543,50.4271,50.434,50.3714,50.3992,21543.3717
2014-09-25 10:45:00,72.49,72.54,72.41,72.53,18693.71936623732,50.4062,50.441,50.3506,50.434,18693.7194
2014-09-25 10:50:00,72.53,72.61,72.51,72.51,14362.247805767696,50.434,50.4896,50.4201,50.4201,14362.2478
2014-09-25 10:55:00,72.54,72.65,72.49,72.65,11398.609369656902,50.441,50.5175,50.4062,50.5175,11398.6094
2014-09-25 11:00:00,72.64,72.64,72.49,72.49,18009.802804057905,50.5105,50.5105,50.4062,50.4062,18009.8028
2014-09-25 11:05:00,72.49,72.56,72.43,72.56,14590.219993160834,50.4062,50.4549,50.3645,50.4549,14590.22
2014-09-25 11:10:00,72.56,72.57,72.45,72.5,11854.553744443176,50.4549,50.4618,50.3784,50.4131,11854.5537
2014-09-25 11:15:00,72.48,72.49,72.37,72.4,13108.400775105438,50.3992,50.4062,50.3228,50.3436,13108.4008
2014-09-25 11:20:00,72.4,72.47,72.36,72.47,21999.31608343782,50.3436,50.3923,50.3158,50.3923,21999.3161
2014-09-25 11:25:00,72.48,72.51,72.44,72.48,18579.73327254075,50.3992,50.4201,50.3714,50.3992,18579.7333
2014-09-25 11:30:00,72.49,72.49,72.33,72.41,23025.190926706942,50.4062,50.4062,50.2949,50.3506,23025.1909
2014-09-25 11:35:00,72.44,72.48,72.43,72.46,18237.77499145104,50.3714,50.3992,50.3645,50.3853,18237.775
2014-09-25 11:40:00,72.41,72.42,72.34,72.34,16300.01139860937,50.3506,50.3575,50.3019,50.3019,16300.0114
2014-09-25 11:45:00,72.39,72.39,72.32,72.32,13336.372962498575,50.3367,50.3367,50.288,50.288,13336.373
2014-09-25 11:50:00,72.32,72.39,72.31,72.35,30320.30092328736,50.288,50.3367,50.281,50.3088,30320.3009
2014-09-25 11:55:00,72.39,72.42,72.32,72.35,7979.026558759831,50.3367,50.3575,50.288,50.3088,7979.0266
2014-09-25 12:00:00,72.36,72.4,72.36,72.37,6041.262965918158,50.3158,50.3436,50.3158,50.3228,6041.263
2014-09-25 12:05:00,72.39,72.43,72.33,72.39,11284.623275960334,50.3367,50.3645,50.2949,50.3367,11284.6233
2014-09-25 12:10:00,72.4,72.4,72.36,72.38,9916.790151601504,50.3436,50.3436,50.3158,50.3297,9916.7902
2014-09-25 12:15:00,72.39,72.39,72.33,72.34,9916.790151601504,50.3367,50.3367,50.2949,50.3019,9916.7902
2014-09-25 12:20:00,72.33,72.38,72.26,72.37,12652.45640031916,50.2949,50.3297,50.2463,50.3228,12652.4564
2014-09-25 12:25:00,72.36,72.37,72.22,72.25,21885.32998974125,50.3158,50.3228,50.2185,50.2393,21885.33
2014-09-25 12:30:00,72.23,72.33,72.22,72.27,7865.040465063263,50.2254,50.2949,50.2185,50.2532,7865.0405
2014-09-25 12:35:00,72.26,72.36,72.26,72.36,20973.4412401687,50.2463,50.3158,50.2463,50.3158,20973.4412
2014-09-25 12:40:00,72.38,72.39,72.32,72.35,9916.790151601504,50.3297,50.3367,50.288,50.3088,9916.7902
2014-09-25 12:45:00,72.33,72.38,72.3,72.32,12766.44249401573,50.2949,50.3297,50.2741,50.288,12766.4425
2014-09-25 12:50:00,72.33,72.37,72.31,72.36,9688.817964208369,50.2949,50.3228,50.281,50.3158,9688.818
2014-09-25 12:55:00,72.36,72.37,72.34,72.35,5129.374216345606,50.3158,50.3228,50.3019,50.3088,5129.3742
2014-09-25 13:00:00,72.35,72.39,72.32,72.33,9916.790151601504,50.3088,50.3367,50.288,50.2949,9916.7902
2014-09-25 13:05:00,72.33,72.43,72.32,72.4,8548.957027242677,50.2949,50.3645,50.288,50.3436,8548.957
2014-09-25 13:10:00,72.41,72.47,72.4,72.46,10714.692807477488,50.3506,50.3923,50.3436,50.3853,10714.6928
2014-09-25 13:15:00,72.47,72.51,72.47,72.48,7295.109996580417,50.3923,50.4201,50.3923,50.3992,7295.11
2014-09-25 13:20:00,72.48,72.49,72.42,72.44,8548.957027242677,50.3992,50.4062,50.3575,50.3714,8548.957
2014-09-25 13:25:00,72.42,72.44,72.39,72.43,9574.831870511798,50.3575,50.3714,50.3367,50.3645,9574.8319
2014-09-25 13:30:00,72.44,72.45,72.4,72.43,10714.692807477488,50.3714,50.3784,50.3436,50.3645,10714.6928
2014-09-25 13:35:00,72.44,72.47,72.41,72.41,10942.664994870624,50.3714,50.3923,50.3506,50.3506,10942.665
2014-09-25 13:40:00,72.39,72.44,72.36,72.4,11968.539838139746,50.3367,50.3714,50.3158,50.3436,11968.5398
2014-09-25 13:45:00,72.4,72.4,72.34,72.38,11968.539838139746,50.3436,50.3436,50.3019,50.3297,11968.5398
2014-09-25 13:50:00,72.39,72.39,72.31,72.31,13222.386868802008,50.3367,50.3367,50.281,50.281,13222.3869
2014-09-25 13:55:00,72.3,72.39,72.29,72.39,9916.790151601504,50.2741,50.3367,50.2671,50.3367,9916.7902
2014-09-25 14:00:00,72.37,72.41,72.34,72.38,12196.512025532886,50.3228,50.3506,50.3019,50.3297,12196.512
2014-09-25 14:05:00,72.4,72.45,72.39,72.39,13564.345149891711,50.3436,50.3784,50.3367,50.3367,13564.3451
2014-09-25 14:10:00,72.39,72.45,72.39,72.45,13222.386868802008,50.3367,50.3784,50.3367,50.3784,13222.3869
2014-09-25 14:15:00,72.45,72.46,72.4,72.46,14704.206086857404,50.3784,50.3853,50.3436,50.3853,14704.2061
2014-09-25 14:20:00,72.46,72.48,72.44,72.45,8320.984839849538,50.3853,50.3992,50.3714,50.3784,8320.9848
2014-09-25 14:25:00,72.46,72.49,72.43,72.45,12310.498119229454,50.3853,50.4062,50.3645,50.3784,12310.4981
2014-09-25 14:30:00,72.46,72.51,72.45,72.51,14248.261712071127,50.3853,50.4201,50.3784,50.4201,14248.2617
2014-09-25 14:35:00,72.52,72.55,72.51,72.54,8548.957027242677,50.4271,50.4479,50.4201,50.441,8548.957
2014-09-25 14:40:00,72.53,72.56,72.48,72.48,3761.5410919867777,50.434,50.4549,50.3992,50.3992,3761.5411
2014-09-25 14:45:00,72.46,72.58,72.46,72.55,9232.87358942209,50.3853,50.4688,50.3853,50.4479,9232.8736
2014-09-25 14:50:00,72.54,72.59,72.49,72.53,9688.817964208369,50.441,50.4757,50.4062,50.434,9688.818
2014-09-25 14:55:00,72.54,72.6,72.5,72.6,62350.393252023256,50.441,50.4827,50.4131,50.4827,62350.3933
2014-09-25 15:00:00,72.58,72.61,72.54,72.57,15046.16436794711,50.4688,50.4896,50.441,50.4618,15046.1644
2014-09-25 15:05:00,72.58,72.6,72.56,72.57,6269.235153311296,50.4688,50.4827,50.4549,50.4618,6269.2352
2014-09-25 15:10:00,72.56,72.57,72.51,72.53,14590.219993160834,50.4549,50.4618,50.4201,50.434,14590.22
2014-09-25 15:15:00,72.54,72.58,72.49,72.53,13450.359056195144,50.441,50.4688,50.4062,50.434,13450.3591
2014-09-25 15:20:00,72.53,72.53,72.44,72.46,22455.260458224097,50.434,50.434,50.3714,50.3853,22455.2605
2014-09-25 15:25:00,72.45,72.45,72.38,72.4,20175.53858429272,50.3784,50.3784,50.3297,50.3436,20175.5386
2014-09-25 15:30:00,72.4,72.45,72.39,72.44,28724.4956115354,50.3436,50.3784,50.3367,50.3714,28724.4956
2014-09-25 15:35:00,72.44,72.48,72.42,72.48,47646.18716516585,50.3714,50.3992,50.3575,50.3992,47646.1872
2014-09-25 15:40:00,72.47,72.53,72.43,72.51,28382.537330445684,50.3923,50.434,50.3645,50.4201,28382.5373
2014-09-25 15:45:00,72.5,72.53,72.43,72.5,34765.758577453555,50.4131,50.434,50.3645,50.4131,34765.7586
2014-09-25 15:50:00,72.48,72.48,72.39,72.42,54485.35278695999,50.3992,50.3992,50.3367,50.3575,54485.3528
2014-09-25 15:55:00,72.42,72.42,72.25,72.25,121395.189786846,50.3575,50.3575,50.2393,50.2393,121395.1898
2014-09-26 09:30:00,72.22,72.33,72.09,72.25,89251.11136441355,50.2185,50.2949,50.1281,50.2393,89251.1114
2014-09-26 09:35:00,72.36,72.36,72.1,72.19,44112.61826057221,50.3158,50.3158,50.135,50.1976,44112.6183
2014-09-26 09:40:00,72.16,72.22,72.06,72.17,51521.71435084919,50.1767,50.2185,50.1072,50.1837,51521.7144
2014-09-26 09:45:00,72.18,72.18,71.89,71.89,86629.43120939245,50.1906,50.1906,49.989,49.989,86629.4312
2014-09-26 09:50:00,71.95,71.96,71.88,71.88,45708.42357232418,50.0307,50.0377,49.982,49.982,45708.4236
2014-09-26 09:55:00,71.88,71.89,71.76,71.79,41262.96591815799,49.982,49.989,49.8986,49.9194,41262.9659
2014-09-26 10:00:00,71.79,71.94,71.76,71.94,79790.26558759832,49.9194,50.0238,49.8986,50.0238,79790.2656
2014-09-26 10:05:00,71.96,72.1,71.85,72.03,44568.56263535849,50.0377,50.135,49.9612,50.0863,44568.5626
2014-09-26 10:10:00,72.05,72.11,71.93,71.94,14704.206086857404,50.1002,50.142,50.0168,50.0238,14704.2061
2014-09-26 10:15:00,71.98,71.99,71.89,71.96,6383.221247007865,50.0516,50.0585,49.989,50.0377,6383.2212
2014-09-26 10:20:00,71.95,72.05,71.95,72.04,7637.068277670124,50.0307,50.1002,50.0307,50.0933,7637.0683
2014-09-26 10:25:00,72.01,72.14,72.0,72.04,11170.637182263765,50.0724,50.1628,50.0655,50.0933,11170.6372
2014-09-26 10:30:00,72.0,72.08,71.96,72.07,23367.14920779665,50.0655,50.1211,50.0377,50.1141,23367.1492
2014-09-26 10:35:00,72.08,72.11,71.99,71.99,12082.525931836317,50.1211,50.142,50.0585,50.0585,12082.5259
2014-09-26 10:40:00,72.0,72.05,71.93,72.01,14248.261712071127,50.0655,50.1002,50.0168,50.0724,14248.2617
2014-09-26 10:45:00,72.02,72.02,71.9,71.97,6953.151715490711,50.0794,50.0794,49.9959,50.0446,6953.1517
2014-09-26 10:50:00,71.98,71.98,71.89,71.9,14476.233899464263,50.0516,50.0516,49.989,49.9959,14476.2339
2014-09-26 10:55:00,71.89,72.07,71.89,72.07,19605.60811580987,49.989,50.1141,49.989,50.1141,19605.6081
2014-09-26 11:00:00,72.11,72.18,72.09,72.1,13336.372962498575,50.142,50.1906,50.1281,50.135,13336.373
2014-09-26 11:05:00,72.1,72.13,72.08,72.12,12994.414681408867,50.135,50.1559,50.1211,50.1489,12994.4147
2014-09-26 11:10:00,72.13,72.18,72.1,72.12,5243.360310042175,50.1559,50.1906,50.135,50.1489,5243.3603
2014-09-26 11:15:00,72.12,72.15,72.07,72.07,6725.179528097572,50.1489,50.1698,50.1141,50.1141,6725.1795
2014-09-26 11:20:00,72.07,72.07,71.96,72.0,10486.72062008435,50.1141,50.1141,50.0377,50.0655,10486.7206
2014-09-26 11:25:00,72.04,72.08,71.97,71.99,10144.762338994642,50.0933,50.1211,50.0446,50.0585,10144.7623
2014-09-26 11:30:00,72.02,72.04,71.97,72.04,13108.400775105438,50.0794,50.0933,50.0446,50.0933,13108.4008
2014-09-26 11:35:00,72.04,72.06,71.96,72.06,19947.56639689958,50.0933,50.1072,50.0377,50.1072,19947.5664
2014-09-26 11:40:00,72.06,72.09,72.03,72.08,13678.331243588282,50.1072,50.1281,50.0863,50.1211,13678.3312
2014-09-26 11:45:00,72.08,72.09,72.03,72.05,17439.87233557506,50.1211,50.1281,50.0863,50.1002,17439.8723
2014-09-26 11:50:00,72.05,72.09,72.05,72.08,11968.539838139746,50.1002,50.1281,50.1002,50.1211,11968.5398
2014-09-26 11:55:00,72.08,72.12,72.08,72.11,5813.29077852502,50.1211,50.1489,50.1211,50.142,5813.2908
2014-09-26 12:00:00,72.11,72.16,72.11,72.11,14476.233899464263,50.142,50.1767,50.142,50.142,14476.2339
2014-09-26 12:05:00,72.11,72.14,72.11,72.11,4787.415935255899,50.142,50.1628,50.142,50.142,4787.4159
2014-09-26 12:10:00,72.11,72.12,72.09,72.11,7523.082183973555,50.142,50.1489,50.1281,50.142,7523.0822
2014-09-26 12:15:00,72.1,72.16,72.08,72.15,12424.484212926023,50.135,50.1767,50.1211,50.1698,12424.4842
2014-09-26 12:20:00,72.15,72.16,72.11,72.12,5357.346403738744,50.1698,50.1767,50.142,50.1489,5357.3464
2014-09-26 12:25:00,72.15,72.2,72.15,72.19,28268.55123674912,50.1698,50.2045,50.1698,50.1976,28268.5512
2014-09-26 12:30:00,72.2,72.2,72.16,72.16,7295.109996580417,50.2045,50.2045,50.1767,50.1767,7295.11
2014-09-26 12:35:00,72.16,72.16,72.12,72.12,13450.359056195144,50.1767,50.1767,50.1489,50.1489,13450.3591
2014-09-26 12:40:00,72.12,72.14,72.11,72.11,6839.165621794141,50.1489,50.1628,50.142,50.142,6839.1656
2014-09-26 12:45:00,72.11,72.14,72.09,72.13,9688.817964208369,50.142,50.1628,50.1281,50.1559,9688.818
2014-09-26 12:50:00,72.14,72.15,72.11,72.14,8890.915308332384,50.1628,50.1698,50.142,50.1628,8890.9153
2014-09-26 12:55:00,72.14,72.15,72.1,72.13,23937.079676279493,50.1628,50.1698,50.135,50.1559,23937.0797
2014-09-26 13:00:00,72.14,72.15,72.12,72.12,6155.249059614727,50.1628,50.1698,50.1489,50.1489,6155.2491
2014-09-26 13:05:00,72.14,72.16,72.11,72.15,11284.623275960334,50.1628,50.1767,50.142,50.1698,11284.6233
2014-09-26 13:10:00,72.17,72.18,72.14,72.18,6383.221247007865,50.1837,50.1906,50.1628,50.1906,6383.2212
2014-09-26 13:15:00,72.18,72.21,72.18,72.2,10600.70671378092,50.1906,50.2115,50.1906,50.2045,10600.7067
2014-09-26 13:20:00,72.2,72.22,72.18,72.19,17211.90014818192,50.2045,50.2185,50.1906,50.1976,17211.9001
2014-09-26 13:25:00,72.18,72.2,72.12,72.15,11626.58155705004,50.1906,50.2045,50.1489,50.1698,11626.5816
2014-09-26 13:30:00,72.14,72.18,72.1,72.13,22113.30217713439,50.1628,50.1906,50.135,50.1559,22113.3022
2014-09-26 13:35:00,72.14,72.19,72.13,72.19,5015.388122649037,50.1628,50.1976,50.1559,50.1976,5015.3881
2014-09-26 13:40:00,72.19,72.19,72.13,72.16,7979.026558759831,50.1976,50.1976,50.1559,50.1767,7979.0266
2014-09-26 13:45:00,72.16,72.16,72.11,72.13,16983.927960788784,50.1767,50.1767,50.142,50.1559,16983.928
2014-09-26 13:50:00,72.13,72.19,72.1,72.18,12310.498119229454,50.1559,50.1976,50.135,50.1906,12310.4981
2014-09-26 13:55:00,72.19,72.24,72.17,72.24,10486.72062008435,50.1976,50.2324,50.1837,50.2324,10486.7206
2014-09-26 14:00:00,72.23,72.26,72.2,72.25,10600.70671378092,50.2254,50.2463,50.2045,50.2393,10600.7067
2014-09-26 14:05:00,72.25,72.34,72.25,72.34,11284.623275960334,50.2393,50.3019,50.2393,50.3019,11284.6233
2014-09-26 14:10:00,72.34,72.36,72.3,72.31,8662.943120939246,50.3019,50.3158,50.2741,50.281,8662.9431
2014-09-26 14:15:00,72.31,72.52,72.31,72.52,17553.85842927163,50.281,50.4271,50.281,50.4271,17553.8584
2014-09-26 14:20:00,72.53,72.54,72.39,72.44,26444.773737604013,50.434,50.441,50.3367,50.3714,26444.7737
2014-09-26 14:25:00,72.42,72.48,72.36,72.36,25076.940613245184,50.3575,50.3992,50.3158,50.3158,25076.9406
2014-09-26 14:30:00,72.38,72.39,72.3,72.34,49811.92294540066,50.3297,50.3367,50.2741,50.3019,49811.9229
2014-09-26 14:35:00,72.34,72.5,72.33,72.5,14932.178274250542,50.3019,50.4131,50.2949,50.4131,14932.1783
2014-09-26 14:40:00,72.5,72.51,72.48,72.5,13108.400775105438,50.4131,50.4201,50.3992,50.4131,13108.4008
2014-09-26 14:45:00,72.5,72.61,72.5,72.58,14248.261712071127,50.4131,50.4896,50.4131,50.4688,14248.2617
2014-09-26 14:50:00,72.59,72.59,72.51,72.51,12196.512025532886,50.4757,50.4757,50.4201,50.4201,12196.512
2014-09-26 14:55:00,72.5,72.52,72.46,72.52,9346.85968311866,50.4131,50.4271,50.3853,50.4271,9346.8597
2014-09-26 15:00:00,72.51,72.52,72.45,72.49,12538.470306622592,50.4201,50.4271,50.3784,50.4062,12538.4703
2014-09-26 15:05:00,72.5,72.53,72.49,72.53,9232.87358942209,50.4131,50.434,50.4062,50.434,9232.8736
2014-09-26 15:10:00,72.53,72.55,72.51,72.54,12082.525931836317,50.434,50.4479,50.4201,50.441,12082.5259
2014-09-26 15:15:00,72.54,72.54,72.47,72.49,29294.42608001824,50.441,50.441,50.3923,50.4062,29294.4261
2014-09-26 15:20:00,72.49,72.54,72.49,72.54,15502.108742733386,50.4062,50.441,50.4062,50.441,15502.1087
2014-09-26 15:25:00,72.53,72.54,72.5,72.54,16186.0253049128,50.434,50.441,50.4131,50.441,16186.0253
2014-09-26 15:30:00,72.54,72.57,72.47,72.48,16072.039211216232,50.441,50.4618,50.3923,50.3992,16072.0392
2014-09-26 15:35:00,72.49,72.5,72.46,72.48,10486.72062008435,50.4062,50.4131,50.3853,50.3992,10486.7206
2014-09-26 15:40:00,72.48,72.52,72.45,72.46,15388.122649036815,50.3992,50.4271,50.3784,50.3853,15388.1226
2014-09-26 15:45:00,72.46,72.47,72.39,72.42,17667.844522968197,50.3853,50.3923,50.3367,50.3575,17667.8445
2014-09-26 15:50:00,72.42,72.51,72.42,72.46,23139.17702040352,50.3575,50.4201,50.3575,50.3853,23139.177
2014-09-26 15:55:00,72.46,72.51,72.44,72.46,49014.02028952468,50.3853,50.4201,50.3714,50.3853,49014.0203
2014-09-29 09:30:00,71.99,72.16,71.86,72.09,52433.60310042175,50.0585,50.1767,49.9681,50.1281,52433.6031
2014-09-29 09:35:00,72.15,72.25,72.06,72.06,45366.46529123447,50.1698,50.2393,50.1072,50.1072,45366.4653
2014-09-29 09:40:00,72.09,72.19,72.05,72.17,20289.524677989284,50.1281,50.1976,50.1002,50.1837,20289.5247
2014-09-29 09:45:00,72.18,72.21,72.06,72.1,16641.969679699076,50.1906,50.2115,50.1072,50.135,16641.9697
2014-09-29 09:50:00,72.11,72.2,72.09,72.19,43086.74341730309,50.142,50.2045,50.1281,50.1976,43086.7434
2014-09-29 09:55:00,72.17,72.32,72.09,72.32,42972.75732360652,50.1837,50.288,50.1281,50.288,42972.7573
2014-09-29 10:00:00,72.27,72.27,72.13,72.2,12310.498119229454,50.2532,50.2532,50.1559,50.2045,12310.4981
2014-09-29 10:05:00,72.2,72.27,72.19,72.2,14476.233899464263,50.2045,50.2532,50.1976,50.2045,14476.2339
2014-09-29 10:10:00,72.23,72.32,72.23,72.29,20403.51077168585,50.2254,50.288,50.2254,50.2671,20403.5108
2014-09-29 10:15:00,72.29,72.39,72.29,72.39,19491.6220221133,50.2671,50.3367,50.2671,50.3367,19491.622
2014-09-29 10:20:00,72.39,72.46,72.38,72.39,13336.372962498575,50.3367,50.3853,50.3297,50.3367,13336.373
2014-09-29 10:25:00,72.39,72.42,72.35,72.42,33283.93935939815,50.3367,50.3575,50.3088,50.3575,33283.9394
2014-09-29 10:30:00,72.41,72.44,72.37,72.44,35677.647327026105,50.3506,50.3714,50.3228,50.3714,35677.6473
2014-09-29 10:35:00,72.44,72.44,72.39,72.42,13564.345149891711,50.3714,50.3714,50.3367,50.3575,13564.3451
2014-09-29 10:40:00,72.42,72.51,72.42,72.49,8776.929214635815,50.3575,50.4201,50.3575,50.4062,8776.9292
2014-09-29 10:45:00,72.49,72.51,72.39,72.42,10942.664994870624,50.4062,50.4201,50.3367,50.3575,10942.665
2014-09-29 10:50:00,72.44,72.48,72.39,72.44,5243.360310042175,50.3714,50.3992,50.3367,50.3714,5243.3603
2014-09-29 10:55:00,72.45,72.46,72.39,72.46,8776.929214635815,50.3784,50.3853,50.3367,50.3853,8776.9292
2014-09-29 11:00:00,72.46,72.46,72.4,72.4,19605.60811580987,50.3853,50.3853,50.3436,50.3436,19605.6081
2014-09-29 11:05:00,72.4,72.51,72.4,72.46,2735.6662487176563,50.3436,50.4201,50.3436,50.3853,2735.6662
2014-09-29 11:10:00,72.47,72.54,72.45,72.54,18693.71936623732,50.3923,50.441,50.3784,50.441,18693.7194
2014-09-29 11:15:00,72.56,72.61,72.54,72.55,27014.70420608686,50.4549,50.4896,50.441,50.4479,27014.7042
2014-09-29 11:20:00,72.55,72.61,72.54,72.61,34309.81420266727,50.4479,50.4896,50.441,50.4896,34309.8142
2014-09-29 11:25:00,72.61,72.61,72.55,72.6,19605.60811580987,50.4896,50.4896,50.4479,50.4827,19605.6081
2014-09-29 11:30:00,72.61,72.61,72.52,72.52,18351.761085147613,50.4896,50.4896,50.4271,50.4271,18351.7611
2014-09-29 11:35:00,72.51,72.51,72.46,72.46,13450.359056195144,50.4201,50.4201,50.3853,50.3853,13450.3591
2014-09-29 11:40:00,72.46,72.47,72.43,72.46,6041.262965918158,50.3853,50.3923,50.3645,50.3853,6041.263
2014-09-29 11:45:00,72.47,72.47,72.42,72.46,11170.637182263765,50.3923,50.3923,50.3575,50.3853,11170.6372
2014-09-29 11:50:00,72.46,72.54,72.46,72.5,6269.235153311296,50.3853,50.441,50.3853,50.4131,6269.2352
2014-09-29 11:55:00,72.5,72.55,72.5,72.54,4901.402028952468,50.4131,50.4479,50.4131,50.441,4901.402
2014-09-29 12:00:00,72.54,72.54,72.41,72.42,21771.343896044684,50.441,50.441,50.3506,50.3575,21771.3439
2014-09-29 12:05:00,72.43,72.43,72.35,72.39,16072.039211216232,50.3645,50.3645,50.3088,50.3367,16072.0392
2014-09-29 12:10:00,72.39,72.39,72.31,72.32,14704.206086857404,50.3367,50.3367,50.281,50.288,14704.2061
2014-09-29 12:15:00,72.31,72.37,72.29,72.35,13906.30343098142,50.281,50.3228,50.2671,50.3088,13906.3034
2014-09-29 12:20:00,72.36,72.38,72.32,72.32,6725.179528097572,50.3158,50.3297,50.288,50.288,6725.1795
2014-09-29 12:25:00,72.32,72.32,72.24,72.25,13108.400775105438,50.288,50.288,50.2324,50.2393,13108.4008
2014-09-29 12:30:00,72.25,72.27,72.23,72.25,6611.193434401003,50.2393,50.2532,50.2254,50.2393,6611.1934
2014-09-29 12:35:00,72.24,72.24,72.18,72.19,15274.136555340248,50.2324,50.2324,50.1906,50.1976,15274.1366
2014-09-29 12:40:00,72.18,72.24,72.18,72.24,3989.513279379916,50.1906,50.2324,50.1906,50.2324,3989.5133
2014-09-29 12:45:00,72.23,72.23,72.17,72.21,12538.470306622592,50.2254,50.2254,50.1837,50.2115,12538.4703
2014-09-29 12:50:00,72.2,72.3,72.2,72.25,11056.651088567194,50.2045,50.2741,50.2045,50.2393,11056.6511
2014-09-29 12:55:00,72.25,72.28,72.25,72.26,8890.915308332384,50.2393,50.2602,50.2393,50.2463,8890.9153
2014-09-29 13:00:00,72.28,72.28,72.25,72.26,16072.039211216232,50.2602,50.2602,50.2393,50.2463,16072.0392
2014-09-29 13:05:00,72.27,72.3,72.25,72.28,14704.206086857404,50.2532,50.2741,50.2393,50.2602,14704.2061
2014-09-29 13:10:00,72.29,72.32,72.27,72.27,3077.624529807364,50.2671,50.288,50.2532,50.2532,3077.6245
2014-09-29 13:15:00,72.28,72.43,72.27,72.36,15046.16436794711,50.2602,50.3645,50.2532,50.3158,15046.1644
2014-09-29 13:20:00,72.36,72.4,72.35,72.39,7637.068277670124,50.3158,50.3436,50.3088,50.3367,7637.0683
2014-09-29 13:25:00,72.39,72.43,72.38,72.43,5471.332497435313,50.3367,50.3645,50.3297,50.3645,5471.3325
2014-09-29 13:30:00,72.43,72.5,72.43,72.46,8890.915308332384,50.3645,50.4131,50.3645,50.3853,8890.9153
2014-09-29 13:35:00,72.46,72.47,72.44,72.46,4787.415935255899,50.3853,50.3923,50.3714,50.3853,4787.4159
2014-09-29 13:40:00,72.46,72.46,72.36,72.38,8434.970933546107,50.3853,50.3853,50.3158,50.3297,8434.9709
2014-09-29 13:45:00,72.37,72.41,72.36,72.4,8434.970933546107,50.3228,50.3506,50.3158,50.3436,8434.9709
2014-09-29 13:50:00,72.43,72.46,72.43,72.44,12310.498119229454,50.3645,50.3853,50.3645,50.3714,12310.4981
2014-09-29 13:55:00,72.44,72.46,72.4,72.45,4103.4993730764845,50.3714,50.3853,50.3436,50.3784,4103.4994
2014-09-29 14:00:00,72.45,72.52,72.45,72.48,11512.595463353471,50.3784,50.4271,50.3784,50.3992,11512.5955
2014-09-29 14:05:00,72.46,72.47,72.36,72.38,8434.970933546107,50.3853,50.3923,50.3158,50.3297,8434.9709
2014-09-29 14:10:00,72.38,72.39,72.32,72.37,22227.28827083096,50.3297,50.3367,50.288,50.3228,22227.2883
2014-09-29 14:15:00,72.36,72.39,72.32,72.34,14248.261712071127,50.3158,50.3367,50.288,50.3019,14248.2617
2014-09-29 14:20:00,72.33,72.34,72.25,72.25,13450.359056195144,50.2949,50.3019,50.2393,50.2393,13450.3591
2014-09-29 14:25:00,72.26,72.32,72.24,72.26,10030.776245298071,50.2463,50.288,50.2324,50.2463,10030.7762
2014-09-29 14:30:00,72.26,72.39,72.26,72.39,19035.677647327026,50.2463,50.3367,50.2463,50.3367,19035.6776
2014-09-29 14:35:00,72.39,72.43,72.39,72.41,14020.28952467799,50.3367,50.3645,50.3367,50.3506,14020.2895
2014-09-29 14:40:00,72.41,72.42,72.37,72.37,5699.304684828451,50.3506,50.3575,50.3228,50.3228,5699.3047
2014-09-29 14:45:00,72.39,72.51,72.38,72.5,18921.69155363046,50.3367,50.4201,50.3297,50.4131,18921.6916
2014-09-29 14:50:00,72.49,72.51,72.43,72.44,12766.44249401573,50.4062,50.4201,50.3645,50.3714,12766.4425
2014-09-29 14:55:00,72.44,72.54,72.44,72.51,14362.247805767696,50.3714,50.441,50.3714,50.4201,14362.2478
2014-09-29 15:00:00,72.53,72.55,72.5,72.53,8434.970933546107,50.434,50.4479,50.4131,50.434,8434.9709
2014-09-29 15:05:00,72.53,72.57,72.47,72.48,26672.74592499715,50.434,50.4618,50.3923,50.3992,26672.7459
2014-09-29 15:10:00,72.48,72.63,72.46,72.63,20517.496865382425,50.3992,50.5035,50.3853,50.5035,20517.4969
2014-09-29 15:15:00,72.63,72.64,72.59,72.62,17211.90014818192,50.5035,50.5105,50.4757,50.4966,17211.9001
2014-09-29 15:20:00,72.63,72.68,72.61,72.66,19377.635928416734,50.5035,50.5383,50.4896,50.5244,19377.6359
2014-09-29 15:25:00,72.67,72.69,72.61,72.61,16869.941867092213,50.5314,50.5453,50.4896,50.4896,16869.9419
2014-09-29 15:30:00,72.62,72.64,72.58,72.61,84121.73714806794,50.4966,50.5105,50.4688,50.4896,84121.7371
2014-09-29 15:35:00,72.61,72.63,72.57,72.6,39895.13279379916,50.4896,50.5035,50.4618,50.4827,39895.1328
2014-09-29 15:40:00,72.6,72.6,72.49,72.6,68847.60059272769,50.4827,50.4827,50.4062,50.4827,68847.6006
2014-09-29 15:45:00,72.6,72.69,72.6,72.68,53117.51966260116,50.4827,50.5453,50.4827,50.5383,53117.5197
2014-09-29 15:50:00,72.68,72.73,72.65,72.65,64858.08731334777,50.5383,50.5731,50.5175,50.5175,64858.0873
2014-09-29 15:55:00,72.66,72.74,72.64,72.65,119685.39838139748,50.5244,50.58,50.5105,50.5175,119685.3984
2014-09-30 09:30:00,73.11,73.11,72.55,72.82,54371.36669326342,50.8373,50.8373,50.4479,50.6357,54371.3667
2014-09-30 09:35:00,72.82,72.82,72.68,72.77,25190.926706941755,50.6357,50.6357,50.5383,50.6009,25190.9267
2014-09-30 09:40:00,72.78,72.78,72.61,72.71,31346.17576655648,50.6078,50.6078,50.4896,50.5592,31346.1758
2014-09-30 09:45:00,72.7,72.86,72.68,72.76,32941.98107830845,50.5522,50.6635,50.5383,50.5939,32941.9811
2014-09-30 09:50:00,72.76,72.85,72.73,72.82,31232.18967285992,50.5939,50.6565,50.5731,50.6357,31232.1897
2014-09-30 09:55:00,72.86,72.89,72.82,72.89,10486.72062008435,50.6635,50.6843,50.6357,50.6843,10486.7206
2014-09-30 10:00:00,72.88,72.88,72.63,72.63,36817.5082639918,50.6774,50.6774,50.5035,50.5035,36817.5083
2014-09-30 10:05:00,72.64,72.82,72.64,72.82,18465.74717884418,50.5105,50.6357,50.5105,50.6357,18465.7472
2014-09-30 10:10:00,72.82,72.97,72.82,72.97,14818.192180553971,50.6357,50.74,50.6357,50.74,14818.1922
2014-09-30 10:15:00,72.97,72.99,72.92,72.92,22341.27436452753,50.74,50.7539,50.7052,50.7052,22341.2744
2014-09-30 10:20:00,72.93,72.93,72.85,72.87,14248.261712071127,50.7122,50.7122,50.6565,50.6704,14248.2617
2014-09-30 10:25:00,72.89,72.92,72.82,72.82,12880.428587712298,50.6843,50.7052,50.6357,50.6357,12880.4286
2014-09-30 10:30:00,72.84,72.9,72.82,72.87,35449.675139632964,50.6496,50.6913,50.6357,50.6704,35449.6751
2014-09-30 10:35:00,72.87,72.96,72.83,72.9,14704.206086857404,50.6704,50.733,50.6426,50.6913,14704.2061
2014-09-30 10:40:00,72.89,72.92,72.83,72.89,16072.039211216232,50.6843,50.7052,50.6426,50.6843,16072.0392
2014-09-30 10:45:00,72.89,73.0,72.89,72.95,11398.609369656902,50.6843,50.7608,50.6843,50.7261,11398.6094
2014-09-30 10:50:00,72.94,72.95,72.89,72.89,16186.0253049128,50.7191,50.7261,50.6843,50.6843,16186.0253
2014-09-30 10:55:00,72.88,72.94,72.85,72.9,18237.77499145104,50.6774,50.7191,50.6565,50.6913,18237.775
2014-09-30 11:00:00,72.89,72.9,72.85,72.89,10486.72062008435,50.6843,50.6913,50.6565,50.6843,10486.7206
2014-09-30 11:05:00,72.89,73.02,72.89,73.0,16641.969679699076,50.6843,50.7747,50.6843,50.7608,16641.9697
2014-09-30 11:10:00,73.01,73.07,72.97,73.04,13564.345149891711,50.7678,50.8095,50.74,50.7886,13564.3451
2014-09-30 11:15:00,73.05,73.13,73.04,73.11,15388.122649036815,50.7956,50.8512,50.7886,50.8373,15388.1226
2014-09-30 11:20:00,73.1,73.11,73.04,73.11,12310.498119229454,50.8304,50.8373,50.7886,50.8373,12310.4981
2014-09-30 11:25:00,73.12,73.21,73.11,73.17,23139.17702040352,50.8443,50.9069,50.8373,50.879,23139.177
2014-09-30 11:30:00,73.18,73.18,73.08,73.09,13222.386868802008,50.886,50.886,50.8165,50.8234,13222.3869
2014-09-30 11:35:00,73.07,73.13,73.07,73.11,11284.623275960334,50.8095,50.8512,50.8095,50.8373,11284.6233
2014-09-30 11:40:00,73.08,73.09,73.04,73.04,11968.539838139746,50.8165,50.8234,50.7886,50.7886,11968.5398
2014-09-30 11:45:00,73.03,73.11,73.03,73.1,29978.34264219765,50.7817,50.8373,50.7817,50.8304,29978.3426
2014-09-30 11:50:00,73.1,73.11,73.08,73.1,13108.400775105438,50.8304,50.8373,50.8165,50.8304,13108.4008
2014-09-30 11:55:00,73.1,73.11,73.04,73.05,11968.539838139746,50.8304,50.8373,50.7886,50.7956,11968.5398
2014-09-30 12:00:00,73.06,73.06,73.01,73.06,10372.73452638778,50.8025,50.8025,50.7678,50.8025,10372.7345
2014-09-30 12:05:00,73.05,73.06,72.98,73.02,22455.260458224097,50.7956,50.8025,50.7469,50.7747,22455.2605
2014-09-30 12:10:00,73.02,73.08,72.99,73.06,14020.28952467799,50.7747,50.8165,50.7539,50.8025,14020.2895
2014-09-30 12:15:00,73.07,73.08,73.01,73.04,19149.6637410236,50.8095,50.8165,50.7678,50.7886,19149.6637
2014-09-30 12:20:00,73.06,73.06,72.93,72.95,16072.039211216232,50.8025,50.8025,50.7122,50.7261,16072.0392
2014-09-30 12:25:00,72.95,72.98,72.9,72.92,13906.30343098142,50.7261,50.7469,50.6913,50.7052,13906.3034
2014-09-30 12:30:00,72.89,72.91,72.88,72.88,9460.84577681523,50.6843,50.6982,50.6774,50.6774,9460.8458
2014-09-30 12:35:00,72.88,72.88,72.78,72.78,27584.634674569705,50.6774,50.6774,50.6078,50.6078,27584.6347
2014-09-30 12:40:00,72.78,72.83,72.77,72.82,20745.469052775563,50.6078,50.6426,50.6009,50.6357,20745.4691
2014-09-30 12:45:00,72.83,72.88,72.82,72.86,9118.88749572552,50.6426,50.6774,50.6357,50.6635,9118.8875
2014-09-30 12:50:00,72.86,72.89,72.83,72.84,9118.88749572552,50.6635,50.6843,50.6426,50.6496,9118.8875
2014-09-30 12:55:00,72.85,72.87,72.81,72.81,18465.74717884418,50.6565,50.6704,50.6287,50.6287,18465.7472
2014-09-30 13:00:00,72.81,72.89,72.81,72.89,16413.997492305938,50.6287,50.6843,50.6287,50.6843,16413.9975
2014-09-30 13:05:00,72.89,72.99,72.89,72.97,19035.677647327026,50.6843,50.7539,50.6843,50.74,19035.6776
2014-09-30 13:10:00,72.97,72.97,72.94,72.95,15502.108742733386,50.74,50.74,50.7191,50.7261,15502.1087
2014-09-30 13:15:00,72.95,72.99,72.95,72.97,12766.44249401573,50.7261,50.7539,50.7261,50.74,12766.4425
2014-09-30 13:20:00,72.97,72.99,72.93,72.98,13450.359056195144,50.74,50.7539,50.7122,50.7469,13450.3591
2014-09-30 13:25:00,72.98,73.0,72.9,72.93,21771.343896044684,50.7469,50.7608,50.6913,50.7122,21771.3439
2014-09-30 13:30:00,72.93,72.96,72.89,72.89,16527.98358600251,50.7122,50.733,50.6843,50.6843,16527.9836
2014-09-30 13:35:00,72.89,72.91,72.89,72.89,10258.748432691213,50.6843,50.6982,50.6843,50.6843,10258.7484
2014-09-30 13:40:00,72.89,72.91,72.85,72.85,23253.16311410008,50.6843,50.6982,50.6565,50.6565,23253.1631
2014-09-30 13:45:00,72.84,72.84,72.72,72.73,14932.178274250542,50.6496,50.6496,50.5661,50.5731,14932.1783
2014-09-30 13:50:00,72.73,72.75,72.71,72.75,8093.0126524564,50.5731,50.587,50.5592,50.587,8093.0127
2014-09-30 13:55:00,72.76,72.79,72.76,72.79,9802.804057904936,50.5939,50.6148,50.5939,50.6148,9802.8041
2014-09-30 14:00:00,72.79,72.79,72.68,72.76,12880.428587712298,50.6148,50.6148,50.5383,50.5939,12880.4286
2014-09-30 14:05:00,72.76,72.78,72.73,72.75,14020.28952467799,50.5939,50.6078,50.5731,50.587,14020.2895
2014-09-30 14:10:00,72.75,72.77,72.72,72.75,14020.28952467799,50.587,50.6009,50.5661,50.587,14020.2895
2014-09-30 14:15:00,72.75,72.76,72.68,72.7,8662.943120939246,50.587,50.5939,50.5383,50.5522,8662.9431
2014-09-30 14:20:00,72.7,72.74,72.63,72.68,15844.067023823094,50.5522,50.58,50.5035,50.5383,15844.067
2014-09-30 14:25:00,72.68,72.78,72.63,72.78,23253.16311410008,50.5383,50.6078,50.5035,50.6078,23253.1631
2014-09-30 14:30:00,72.79,72.86,72.77,72.86,12880.428587712298,50.6148,50.6635,50.6009,50.6635,12880.4286
2014-09-30 14:35:00,72.86,72.89,72.84,72.89,18579.73327254075,50.6635,50.6843,50.6496,50.6843,18579.7333
2014-09-30 14:40:00,72.89,72.89,72.83,72.87,21429.385614954976,50.6843,50.6843,50.6426,50.6704,21429.3856
2014-09-30 14:45:00,72.86,72.97,72.86,72.96,20631.482959078992,50.6635,50.74,50.6635,50.733,20631.483
2014-09-30 14:50:00,72.97,72.99,72.97,72.98,19263.649834720163,50.74,50.7539,50.74,50.7469,19263.6498
2014-09-30 14:55:00,72.97,72.99,72.89,72.91,31118.203579163343,50.74,50.7539,50.6843,50.6982,31118.2036
2014-09-30 15:00:00,72.91,72.92,72.83,72.85,24051.065769976063,50.6982,50.7052,50.6426,50.6565,24051.0658
2014-09-30 15:05:00,72.86,72.86,72.79,72.84,17667.844522968197,50.6635,50.6635,50.6148,50.6496,17667.8445
2014-09-30 15:10:00,72.84,72.86,72.8,72.8,24279.0379573692,50.6496,50.6635,50.6218,50.6218,24279.038
2014-09-30 15:15:00,72.8,72.86,72.8,72.85,19719.59420950644,50.6218,50.6635,50.6218,50.6565,19719.5942
2014-09-30 15:20:00,72.85,73.0,72.85,72.97,23025.190926706942,50.6565,50.7608,50.6565,50.74,23025.1909
2014-09-30 15:25:00,72.97,72.99,72.89,72.93,17553.85842927163,50.74,50.7539,50.6843,50.7122,17553.8584
2014-09-30 15:30:00,72.93,73.02,72.91,73.01,27698.62076826627,50.7122,50.7747,50.6982,50.7678,27698.6208
2014-09-30 15:35:00,73.01,73.06,72.96,72.97,53345.4918499943,50.7678,50.8025,50.733,50.74,53345.4918
2014-09-30 15:40:00,72.96,73.02,72.96,72.98,30662.259204377067,50.733,50.7747,50.733,50.7469,30662.2592
2014-09-30 15:45:00,72.97,72.98,72.89,72.9,65314.03168813405,50.74,50.7469,50.6843,50.6913,65314.0317
2014-09-30 15:50:00,72.91,73.01,72.87,73.01,124700.78650404653,50.6982,50.7678,50.6704,50.7678,124700.7865
2014-09-30 15:55:00,73.0,73.02,72.84,72.89,224780.5767696341,50.7608,50.7747,50.6496,50.6843,224780.5768
2014-10-01 09:30:00,73.03,73.08,72.67,72.76,181500.0,57.7654,57.8049,57.4806,57.5518,181500.0
2014-10-01 09:35:00,72.74,72.99,72.58,72.6,93000.0,57.536,57.7337,57.4094,57.4252,93000.0
2014-10-01 09:40:00,72.59,72.67,72.19,72.27,82000.0,57.4173,57.4806,57.1009,57.1642,82000.0
2014-10-01 09:45:00,72.29,72.35,72.08,72.19,71400.0,57.18,57.2275,57.0139,57.1009,71400.0
2014-10-01 09:50:00,72.18,72.18,72.07,72.09,41600.0,57.093,57.093,57.006,57.0218,41600.0
2014-10-01 09:55:00,72.09,72.13,72.03,72.07,41300.0,57.0218,57.0535,56.9744,57.006,41300.0
2014-10-01 10:00:00,72.07,72.21,71.96,71.97,81600.0,57.006,57.1168,56.919,56.9269,81600.0
2014-10-01 10:05:00,71.97,72.11,71.92,72.09,51200.0,56.9269,57.0377,56.8874,57.0218,51200.0
2014-10-01 10:10:00,72.11,72.16,72.07,72.1,36400.0,57.0377,57.0772,57.006,57.0297,36400.0
2014-10-01 10:15:00,72.1,72.22,72.1,72.19,43600.0,57.0297,57.1247,57.0297,57.1009,43600.0
2014-10-01 10:20:00,72.18,72.21,72.12,72.13,28700.0,57.093,57.1168,57.0456,57.0535,28700.0
2014-10-01 10:25:00,72.13,72.17,72.1,72.15,27900.0,57.0535,57.0851,57.0297,57.0693,27900.0
2014-10-01 10:30:00,72.16,72.16,72.02,72.04,30300.0,57.0772,57.0772,56.9665,56.9823,30300.0
2014-10-01 10:35:00,72.04,72.05,71.86,71.93,40800.0,56.9823,56.9902,56.8399,56.8953,40800.0
2014-10-01 10:40:00,71.94,72.04,71.94,72.03,25200.0,56.9032,56.9823,56.9032,56.9744,25200.0
2014-10-01 10:45:00,72.03,72.1,71.96,72.04,27100.0,56.9744,57.0297,56.919,56.9823,27100.0
2014-10-01 10:50:00,72.05,72.11,72.02,72.03,16000.0,56.9902,57.0377,56.9665,56.9744,16000.0
2014-10-01 10:55:00,72.04,72.1,71.98,72.08,21500.0,56.9823,57.0297,56.9348,57.0139,21500.0
2014-10-01 11:00:00,72.05,72.14,72.05,72.11,14100.0,56.9902,57.0614,56.9902,57.0377,14100.0
2014-10-01 11:05:00,72.11,72.2,72.11,72.15,19400.0,57.0377,57.1088,57.0377,57.0693,19400.0
2014-10-01 11:10:00,72.15,72.2,72.12,72.14,23700.0,57.0693,57.1088,57.0456,57.0614,23700.0
2014-10-01 11:15:00,72.12,72.27,72.12,72.23,24300.0,57.0456,57.1642,57.0456,57.1326,24300.0
2014-10-01 11:20:00,72.23,72.24,72.16,72.18,25000.0,57.1326,57.1405,57.0772,57.093,25000.0
2014-10-01 11:25:00,72.18,72.18,72.09,72.12,17300.0,57.093,57.093,57.0218,57.0456,17300.0
2014-10-01 11:30:00,72.12,72.12,72.01,72.06,23300.0,57.0456,57.0456,56.9586,56.9981,23300.0
2014-10-01 11:35:00,72.06,72.12,72.06,72.08,15300.0,56.9981,57.0456,56.9981,57.0139,15300.0
2014-10-01 11:40:00,72.07,72.07,72.01,72.07,17400.0,57.006,57.006,56.9586,57.006,17400.0
2014-10-01 11:45:00,72.07,72.09,72.0,72.03,31900.0,57.006,57.0218,56.9506,56.9744,31900.0
2014-10-01 11:50:00,72.02,72.1,72.02,72.08,27200.0,56.9665,57.0297,56.9665,57.0139,27200.0
2014-10-01 11:55:00,72.08,72.09,72.04,72.05,16600.0,57.0139,57.0218,56.9823,56.9902,16600.0
2014-10-01 12:00:00,72.05,72.06,72.01,72.02,26800.0,56.9902,56.9981,56.9586,56.9665,26800.0
2014-10-01 12:05:00,72.03,72.12,72.0,72.1,24800.0,56.9744,57.0456,56.9506,57.0297,24800.0
2014-10-01 12:10:00,72.09,72.09,72.01,72.03,18000.0,57.0218,57.0218,56.9586,56.9744,18000.0
2014-10-01 12:15:00,72.02,72.02,71.96,72.0,29700.0,56.9665,56.9665,56.919,56.9506,29700.0
2014-10-01 12:20:00,72.0,72.04,71.98,72.01,27500.0,56.9506,56.9823,56.9348,56.9586,27500.0
2014-10-01 12:25:00,72.01,72.1,71.99,72.09,21700.0,56.9586,57.0297,56.9427,57.0218,21700.0
2014-10-01 12:30:00,72.1,72.1,71.99,72.03,21500.0,57.0297,57.0297,56.9427,56.9744,21500.0
2014-10-01 12:35:00,72.04,72.08,72.03,72.04,15400.0,56.9823,57.0139,56.9744,56.9823,15400.0
2014-10-01 12:40:00,72.04,72.08,71.98,71.98,20800.0,56.9823,57.0139,56.9348,56.9348,20800.0
2014-10-01 12:45:00,71.97,71.99,71.79,71.8,38600.0,56.9269,56.9427,56.7845,56.7925,38600.0
2014-10-01 12:50:00,71.79,71.88,71.79,71.85,18200.0,56.7845,56.8557,56.7845,56.832,18200.0
2014-10-01 12:55:00,71.85,71.86,71.79,71.81,21300.0,56.832,56.8399,56.7845,56.8004,21300.0
2014-10-01 13:00:00,71.81,71.84,71.77,71.8,18600.0,56.8004,56.8241,56.7687,56.7925,18600.0
2014-10-01 13:05:00,71.8,71.8,71.68,71.71,26500.0,56.7925,56.7925,56.6975,56.7213,26500.0
2014-10-01 13:10:00,71.72,71.83,71.72,71.82,26400.0,56.7292,56.8162,56.7292,56.8083,26400.0
2014-10-01 13:15:00,71.81,71.87,71.78,71.82,28900.0,56.8004,56.8478,56.7766,56.8083,28900.0
2014-10-01 13:20:00,71.83,71.83,71.76,71.76,19400.0,56.8162,56.8162,56.7608,56.7608,19400.0
2014-10-01 13:25:00,71.76,71.81,71.74,71.77,14500.0,56.7608,56.8004,56.745,56.7687,14500.0
2014-10-01 13:30:00,71.79,71.79,71.7,71.7,25400.0,56.7845,56.7845,56.7134,56.7134,25400.0
2014-10-01 13:35:00,71.7,71.71,71.6,71.64,26500.0,56.7134,56.7213,56.6343,56.6659,26500.0
2014-10-01 13:40:00,71.63,71.66,71.59,71.65,15200.0,56.658,56.6817,56.6263,56.6738,15200.0
2014-10-01 13:45:00,71.64,71.71,71.6,71.61,30900.0,56.6659,56.7213,56.6343,56.6422,30900.0
2014-10-01 13:50:00,71.61,71.63,71.53,71.61,22200.0,56.6422,56.658,56.5789,56.6422,22200.0
2014-10-01 13:55:00,71.6,71.65,71.56,71.57,18800.0,56.6343,56.6738,56.6026,56.6105,18800.0
2014-10-01 14:00:00,71.57,71.62,71.55,71.55,23300.0,56.6105,56.6501,56.5947,56.5947,23300.0
2014-10-01 14:05:00,71.54,71.65,71.54,71.59,28400.0,56.5868,56.6738,56.5868,56.6263,28400.0
2014-10-01 14:10:00,71.58,71.63,71.56,71.56,20300.0,56.6184,56.658,56.6026,56.6026,20300.0
2014-10-01 14:15:00,71.56,71.65,71.51,71.63,22300.0,56.6026,56.6738,56.5631,56.658,22300.0
2014-10-01 14:20:00,71.63,71.66,71.56,71.65,22200.0,56.658,56.6817,56.6026,56.6738,22200.0
2014-10-01 14:25:00,71.66,71.69,71.59,71.62,19900.0,56.6817,56.7054,56.6263,56.6501,19900.0
2014-10-01 14:30:00,71.62,71.66,71.56,71.59,19500.0,56.6501,56.6817,56.6026,56.6263,19500.0
2014-10-01 14:35:00,71.58,71.65,71.58,71.62,22300.0,56.6184,56.6738,56.6184,56.6501,22300.0
2014-10-01 14:40:00,71.6,71.65,71.56,71.6,26500.0,56.6343,56.6738,56.6026,56.6343,26500.0
2014-10-01 14:45:00,71.6,71.63,71.59,71.62,16100.0,56.6343,56.658,56.6263,56.6501,16100.0
2014-10-01 14:50:00,71.63,71.63,71.56,71.58,24400.0,56.658,56.658,56.6026,56.6184,24400.0
2014-10-01 14:55:00,71.58,71.6,71.52,71.52,29100.0,56.6184,56.6343,56.571,56.571,29100.0
2014-10-01 15:00:00,71.52,71.56,71.5,71.53,29000.0,56.571,56.6026,56.5552,56.5789,29000.0
2014-10-01 15:05:00,71.53,71.61,71.5,71.51,32400.0,56.5789,56.6422,56.5552,56.5631,32400.0
2014-10-01 15:10:00,71.51,71.61,71.5,71.57,54200.0,56.5631,56.6422,56.5552,56.6105,54200.0
2014-10-01 15:15:00,71.57,71.62,71.54,71.55,30900.0,56.6105,56.6501,56.5868,56.5947,30900.0
2014-10-01 15:20:00,71.54,71.56,71.5,71.51,25300.0,56.5868,56.6026,56.5552,56.5631,25300.0
2014-10-01 15:25:00,71.5,71.61,71.5,71.58,41800.0,56.5552,56.6422,56.5552,56.6184,41800.0
2014-10-01 15:30:00,71.58,71.63,71.55,71.55,39400.0,56.6184,56.658,56.5947,56.5947,39400.0
2014-10-01 15:35:00,71.55,71.63,71.51,71.6,43200.0,56.5947,56.658,56.5631,56.6343,43200.0
2014-10-01 15:40:00,71.59,71.63,71.55,71.58,58300.0,56.6263,56.658,56.5947,56.6184,58300.0
2014-10-01 15:45:00,71.58,71.66,71.58,71.59,56700.0,56.6184,56.6817,56.6184,56.6263,56700.0
2014-10-01 15:50:00,71.58,71.59,71.5,71.52,105300.0,56.6184,56.6263,56.5552,56.571,105300.0
2014-10-01 15:55:00,71.53,71.56,71.41,71.42,189200.0,56.5789,56.6026,56.484,56.4919,189200.0
2014-10-02 09:30:00,71.71,71.71,71.51,71.63,146000.0,56.7213,56.7213,56.5631,56.658,146000.0
2014-10-02 09:35:00,71.62,71.82,71.53,71.81,72500.0,56.6501,56.8083,56.5789,56.8004,72500.0
2014-10-02 09:40:00,71.82,72.05,71.81,72.01,70600.0,56.8083,56.9902,56.8004,56.9586,70600.0
2014-10-02 09:45:00,72.05,72.27,71.99,72.19,46900.0,56.9902,57.1642,56.9427,57.1009,46900.0
2014-10-02 09:50:00,72.19,72.27,72.13,72.18,42100.0,57.1009,57.1642,57.0535,57.093,42100.0
2014-10-02 09:55:00,72.19,72.32,72.16,72.29,27800.0,57.1009,57.2038,57.0772,57.18,27800.0
2014-10-02 10:00:00,72.25,72.29,72.16,72.22,46300.0,57.1484,57.18,57.0772,57.1247,46300.0
2014-10-02 10:05:00,72.21,72.27,72.17,72.22,29300.0,57.1168,57.1642,57.0851,57.1247,29300.0
2014-10-02 10:10:00,72.23,72.27,72.1,72.11,27100.0,57.1326,57.1642,57.0297,57.0377,27100.0
2014-10-02 10:15:00,72.11,72.29,72.09,72.18,34000.0,57.0377,57.18,57.0218,57.093,34000.0
2014-10-02 10:20:00,72.18,72.36,72.15,72.33,31500.0,57.093,57.2354,57.0693,57.2117,31500.0
2014-10-02 10:25:00,72.33,72.33,72.26,72.26,22100.0,57.2117,57.2117,57.1563,57.1563,22100.0
2014-10-02 10:30:00,72.24,72.27,72.15,72.16,34100.0,57.1405,57.1642,57.0693,57.0772,34100.0
2014-10-02 10:35:00,72.14,72.45,72.11,72.45,83600.0,57.0614,57.3066,57.0377,57.3066,83600.0
2014-10-02 10:40:00,72.44,72.48,72.36,72.43,112300.0,57.2987,57.3303,57.2354,57.2908,112300.0
2014-10-02 10:45:00,72.42,72.62,72.39,72.55,98700.0,57.2829,57.4411,57.2591,57.3857,98700.0
2014-10-02 10:50:00,72.54,72.56,72.4,72.44,36600.0,57.3778,57.3936,57.267,57.2987,36600.0
2014-10-02 10:55:00,72.44,72.5,72.4,72.42,31100.0,57.2987,57.3461,57.267,57.2829,31100.0
2014-10-02 11:00:00,72.41,72.42,72.28,72.3,59800.0,57.2749,57.2829,57.1721,57.1879,59800.0
2014-10-02 11:05:00,72.3,72.31,72.24,72.25,52900.0,57.1879,57.1959,57.1405,57.1484,52900.0
2014-10-02 11:10:00,72.25,72.28,72.17,72.25,20700.0,57.1484,57.1721,57.0851,57.1484,20700.0
2014-10-02 11:15:00,72.26,72.28,72.16,72.21,17700.0,57.1563,57.1721,57.0772,57.1168,17700.0
2014-10-02 11:20:00,72.2,72.22,72.09,72.16,19300.0,57.1088,57.1247,57.0218,57.0772,19300.0
2014-10-02 11:25:00,72.16,72.27,72.16,72.26,24900.0,57.0772,57.1642,57.0772,57.1563,24900.0
2014-10-02 11:30:00,72.25,72.28,72.1,72.12,13300.0,57.1484,57.1721,57.0297,57.0456,13300.0
2014-10-02 11:35:00,72.12,72.15,72.02,72.08,25300.0,57.0456,57.0693,56.9665,57.0139,25300.0
2014-10-02 11:40:00,72.06,72.06,71.92,71.96,24000.0,56.9981,56.9981,56.8874,56.919,24000.0
2014-10-02 11:45:00,71.96,72.07,71.95,72.0,15200.0,56.919,57.006,56.9111,56.9506,15200.0
2014-10-02 11:50:00,72.0,72.07,71.95,72.06,14100.0,56.9506,57.006,56.9111,56.9981,14100.0
2014-10-02 11:55:00,72.06,72.1,72.02,72.09,19600.0,56.9981,57.0297,56.9665,57.0218,19600.0
2014-10-02 12:00:00,72.08,72.13,72.07,72.09,19200.0,57.0139,57.0535,57.006,57.0218,19200.0
2014-10-02 12:05:00,72.09,72.16,72.08,72.12,10200.0,57.0218,57.0772,57.0139,57.0456,10200.0
2014-10-02 12:10:00,72.11,72.18,72.11,72.17,16900.0,57.0377,57.093,57.0377,57.0851,16900.0
2014-10-02 12:15:00,72.17,72.2,72.13,72.17,15100.0,57.0851,57.1088,57.0535,57.0851,15100.0
2014-10-02 12:20:00,72.17,72.24,72.16,72.24,18900.0,57.0851,57.1405,57.0772,57.1405,18900.0
2014-10-02 12:25:00,72.24,72.27,72.21,72.26,15900.0,57.1405,57.1642,57.1168,57.1563,15900.0
2014-10-02 12:30:00,72.27,72.31,72.13,72.19,17200.0,57.1642,57.1959,57.0535,57.1009,17200.0
2014-10-02 12:35:00,72.19,72.19,72.11,72.14,11100.0,57.1009,57.1009,57.0377,57.0614,11100.0
2014-10-02 12:40:00,72.15,72.2,72.09,72.17,18500.0,57.0693,57.1088,57.0218,57.0851,18500.0
2014-10-02 12:45:00,72.17,72.22,72.14,72.2,24700.0,57.0851,57.1247,57.0614,57.1088,24700.0
2014-10-02 12:50:00,72.2,72.31,72.18,72.3,12600.0,57.1088,57.1959,57.093,57.1879,12600.0
2014-10-02 12:55:00,72.3,72.38,72.24,72.36,23800.0,57.1879,57.2512,57.1405,57.2354,23800.0
2014-10-02 13:00:00,72.35,72.35,72.3,72.35,18700.0,57.2275,57.2275,57.1879,57.2275,18700.0
2014-10-02 13:05:00,72.35,72.35,72.27,72.3,12300.0,57.2275,57.2275,57.1642,57.1879,12300.0
2014-10-02 13:10:00,72.32,72.34,72.26,72.28,15100.0,57.2038,57.2196,57.1563,57.1721,15100.0
2014-10-02 13:15:00,72.28,72.38,72.27,72.38,22400.0,57.1721,57.2512,57.1642,57.2512,22400.0
2014-10-02 13:20:00,72.38,72.38,72.32,72.34,26300.0,57.2512,57.2512,57.2038,57.2196,26300.0
2014-10-02 13:25:00,72.34,72.44,72.34,72.39,14700.0,57.2196,57.2987,57.2196,57.2591,14700.0
2014-10-02 13:30:00,72.39,72.44,72.31,72.33,16200.0,57.2591,57.2987,57.1959,57.2117,16200.0
2014-10-02 13:35:00,72.33,72.35,72.23,72.27,24500.0,57.2117,57.2275,57.1326,57.1642,24500.0
2014-10-02 13:40:00,72.26,72.28,72.23,72.25,11000.0,57.1563,57.1721,57.1326,57.1484,11000.0
2014-10-02 13:45:00,72.26,72.31,72.26,72.27,8400.0,57.1563,57.1959,57.1563,57.1642,8400.0
2014-10-02 13:50:00,72.27,72.41,72.27,72.41,12100.0,57.1642,57.2749,57.1642,57.2749,12100.0
2014-10-02 13:55:00,72.41,72.42,72.31,72.36,14500.0,57.2749,57.2829,57.1959,57.2354,14500.0
2014-10-02 14:00:00,72.36,72.4,72.34,72.35,27700.0,57.2354,57.267,57.2196,57.2275,27700.0
2014-10-02 14:05:00,72.34,72.45,72.32,72.42,26400.0,57.2196,57.3066,57.2038,57.2829,26400.0
2014-10-02 14:10:00,72.42,72.5,72.39,72.5,17900.0,57.2829,57.3461,57.2591,57.3461,17900.0
2014-10-02 14:15:00,72.49,72.5,72.38,72.4,17400.0,57.3382,57.3461,57.2512,57.267,17400.0
2014-10-02 14:20:00,72.39,72.42,72.33,72.39,14200.0,57.2591,57.2829,57.2117,57.2591,14200.0
2014-10-02 14:25:00,72.39,72.49,72.39,72.47,22200.0,57.2591,57.3382,57.2591,57.3224,22200.0
2014-10-02 14:30:00,72.48,72.48,72.37,72.39,24300.0,57.3303,57.3303,57.2433,57.2591,24300.0
2014-10-02 14:35:00,72.4,72.45,72.4,72.43,18900.0,57.267,57.3066,57.267,57.2908,18900.0
2014-10-02 14:40:00,72.44,72.53,72.44,72.53,18200.0,57.2987,57.3699,57.2987,57.3699,18200.0
2014-10-02 14:45:00,72.53,72.56,72.48,72.54,19100.0,57.3699,57.3936,57.3303,57.3778,19100.0
2014-10-02 14:50:00,72.53,72.6,72.49,72.58,17000.0,57.3699,57.4252,57.3382,57.4094,17000.0
2014-10-02 14:55:00,72.56,72.56,72.48,72.51,18000.0,57.3936,57.3936,57.3303,57.354,18000.0
2014-10-02 15:00:00,72.5,72.54,72.46,72.52,27300.0,57.3461,57.3778,57.3145,57.362,27300.0
2014-10-02 15:05:00,72.52,72.57,72.51,72.52,19500.0,57.362,57.4015,57.354,57.362,19500.0
2014-10-02 15:10:00,72.52,72.59,72.52,72.53,19600.0,57.362,57.4173,57.362,57.3699,19600.0
2014-10-02 15:15:00,72.52,72.53,72.42,72.42,19800.0,57.362,57.3699,57.2829,57.2829,19800.0
2014-10-02 15:20:00,72.44,72.51,72.44,72.49,20900.0,57.2987,57.354,57.2987,57.3382,20900.0
2014-10-02 15:25:00,72.48,72.51,72.46,72.47,32000.0,57.3303,57.354,57.3145,57.3224,32000.0
2014-10-02 15:30:00,72.47,72.51,72.44,72.5,45400.0,57.3224,57.354,57.2987,57.3461,45400.0
2014-10-02 15:35:00,72.5,72.55,72.48,72.55,29400.0,57.3461,57.3857,57.3303,57.3857,29400.0
2014-10-02 15:40:00,72.54,72.55,72.46,72.48,31400.0,57.3778,57.3857,57.3145,57.3303,31400.0
2014-10-02 15:45:00,72.48,72.57,72.44,72.57,52400.0,57.3303,57.4015,57.2987,57.4015,52400.0
2014-10-02 15:50:00,72.57,72.63,72.55,72.55,66500.0,57.4015,57.449,57.3857,57.3857,66500.0
2014-10-02 15:55:00,72.55,72.61,72.48,72.48,88400.0,57.3857,57.4331,57.3303,57.3303,88400.0
2014-10-03 09:30:00,73.56,73.89,73.55,73.89,172400.0,58.1846,58.4456,58.1767,58.4456,172400.0
2014-10-03 09:35:00,73.87,74.0,73.71,73.99,112400.0,58.4298,58.5326,58.3032,58.5247,112400.0
2014-10-03 09:40:00,73.97,74.45,73.96,74.42,87200.0,58.5089,58.8886,58.501,58.8648,87200.0
2014-10-03 09:45:00,74.38,74.53,74.32,74.48,64300.0,58.8332,58.9518,58.7857,58.9123,64300.0
2014-10-03 09:50:00,74.49,74.69,74.49,74.65,74700.0,58.9202,59.0784,58.9202,59.0467,74700.0
2014-10-03 09:55:00,74.64,74.9,74.64,74.88,68400.0,59.0388,59.2445,59.0388,59.2287,68400.0
2014-10-03 10:00:00,74.89,74.98,74.83,74.96,71400.0,59.2366,59.3078,59.1891,59.292,71400.0
2014-10-03 10:05:00,74.95,75.04,74.95,74.99,77500.0,59.284,59.3552,59.284,59.3157,77500.0
2014-10-03 10:10:00,75.0,75.02,74.91,74.94,68500.0,59.3236,59.3394,59.2524,59.2761,68500.0
2014-10-03 10:15:00,74.94,74.96,74.72,74.77,87300.0,59.2761,59.292,59.1021,59.1417,87300.0
2014-10-03 10:20:00,74.77,74.85,74.68,74.7,51700.0,59.1417,59.2049,59.0705,59.0863,51700.0
2014-10-03 10:25:00,74.71,74.78,74.69,74.77,29500.0,59.0942,59.1496,59.0784,59.1417,29500.0
2014-10-03 10:30:00,74.77,74.85,74.76,74.79,40500.0,59.1417,59.2049,59.1338,59.1575,40500.0
2014-10-03 10:35:00,74.79,74.85,74.71,74.82,39900.0,59.1575,59.2049,59.0942,59.1812,39900.0
2014-10-03 10:40:00,74.82,74.84,74.76,74.83,24200.0,59.1812,59.197,59.1338,59.1891,24200.0
2014-10-03 10:45:00,74.84,74.98,74.82,74.91,47200.0,59.197,59.3078,59.1812,59.2524,47200.0
2014-10-03 10:50:00,74.92,74.92,74.81,74.83,18900.0,59.2603,59.2603,59.1733,59.1891,18900.0
2014-10-03 10:55:00,74.83,74.83,74.76,74.8,18900.0,59.1891,59.1891,59.1338,59.1654,18900.0
2014-10-03 11:00:00,74.79,74.91,74.78,74.85,28700.0,59.1575,59.2524,59.1496,59.2049,28700.0
2014-10-03 11:05:00,74.84,74.88,74.84,74.84,26000.0,59.197,59.2287,59.197,59.197,26000.0
2014-10-03 11:10:00,74.83,74.86,74.78,74.8,22500.0,59.1891,59.2129,59.1496,59.1654,22500.0
2014-10-03 11:15:00,74.81,74.83,74.74,74.75,23500.0,59.1733,59.1891,59.1179,59.1258,23500.0
2014-10-03 11:20:00,74.74,74.79,74.67,74.75,32100.0,59.1179,59.1575,59.0626,59.1258,32100.0
2014-10-03 11:25:00,74.76,74.84,74.75,74.84,54500.0,59.1338,59.197,59.1258,59.197,54500.0
2014-10-03 11:30:00,74.83,74.92,74.79,74.88,91000.0,59.1891,59.2603,59.1575,59.2287,91000.0
2014-10-03 11:35:00,74.88,74.98,74.88,74.92,42800.0,59.2287,59.3078,59.2287,59.2603,42800.0
2014-10-03 11:40:00,74.93,74.98,74.86,74.87,41000.0,59.2682,59.3078,59.2129,59.2208,41000.0
2014-10-03 11:45:00,74.86,74.88,74.8,74.88,31500.0,59.2129,59.2287,59.1654,59.2287,31500.0
2014-10-03 11:50:00,74.87,74.97,74.85,74.95,18200.0,59.2208,59.2999,59.2049,59.284,18200.0
2014-10-03 11:55:00,74.94,74.96,74.87,74.87,23400.0,59.2761,59.292,59.2208,59.2208,23400.0
2014-10-03 12:00:00,74.86,74.88,74.78,74.84,49300.0,59.2129,59.2287,59.1496,59.197,49300.0
2014-10-03 12:05:00,74.84,74.84,74.76,74.76,71200.0,59.197,59.197,59.1338,59.1338,71200.0
2014-10-03 12:10:00,74.77,74.86,74.76,74.77,33200.0,59.1417,59.2129,59.1338,59.1417,33200.0
2014-10-03 12:15:00,74.76,74.85,74.74,74.82,22100.0,59.1338,59.2049,59.1179,59.1812,22100.0
2014-10-03 12:20:00,74.82,74.84,74.78,74.79,18700.0,59.1812,59.197,59.1496,59.1575,18700.0
2014-10-03 12:25:00,74.79,74.87,74.79,74.85,22400.0,59.1575,59.2208,59.1575,59.2049,22400.0
2014-10-03 12:30:00,74.85,74.92,74.85,74.86,28600.0,59.2049,59.2603,59.2049,59.2129,28600.0
2014-10-03 12:35:00,74.87,74.89,74.82,74.89,19000.0,59.2208,59.2366,59.1812,59.2366,19000.0
2014-10-03 12:40:00,74.89,74.93,74.86,74.92,9800.0,59.2366,59.2682,59.2129,59.2603,9800.0
2014-10-03 12:45:00,74.93,74.93,74.84,74.89,13400.0,59.2682,59.2682,59.197,59.2366,13400.0
2014-10-03 12:50:00,74.87,74.87,74.8,74.84,15400.0,59.2208,59.2208,59.1654,59.197,15400.0
2014-10-03 12:55:00,74.85,74.86,74.82,74.82,10500.0,59.2049,59.2129,59.1812,59.1812,10500.0
2014-10-03 13:00:00,74.82,74.85,74.8,74.8,26700.0,59.1812,59.2049,59.1654,59.1654,26700.0
2014-10-03 13:05:00,74.81,74.81,74.77,74.8,19100.0,59.1733,59.1733,59.1417,59.1654,19100.0
2014-10-03 13:10:00,74.8,74.85,74.79,74.81,17100.0,59.1654,59.2049,59.1575,59.1733,17100.0
2014-10-03 13:15:00,74.81,74.84,74.76,74.84,28200.0,59.1733,59.197,59.1338,59.197,28200.0
2014-10-03 13:20:00,74.84,74.87,74.78,74.83,12600.0,59.197,59.2208,59.1496,59.1891,12600.0
2014-10-03 13:25:00,74.83,74.84,74.82,74.82,17100.0,59.1891,59.197,59.1812,59.1812,17100.0
2014-10-03 13:30:00,74.83,74.84,74.77,74.77,21100.0,59.1891,59.197,59.1417,59.1417,21100.0
2014-10-03 13:35:00,74.76,74.84,74.76,74.84,22300.0,59.1338,59.197,59.1338,59.197,22300.0
2014-10-03 13:40:00,74.85,74.85,74.78,74.79,12200.0,59.2049,59.2049,59.1496,59.1575,12200.0
2014-10-03 13:45:00,74.79,74.8,74.76,74.78,35900.0,59.1575,59.1654,59.1338,59.1496,35900.0
2014-10-03 13:50:00,74.79,74.85,74.78,74.83,23200.0,59.1575,59.2049,59.1496,59.1891,23200.0
2014-10-03 13:55:00,74.83,74.84,74.79,74.81,16300.0,59.1891,59.197,59.1575,59.1733,16300.0
2014-10-03 14:00:00,74.8,74.87,74.8,74.86,25700.0,59.1654,59.2208,59.1654,59.2129,25700.0
2014-10-03 14:05:00,74.85,74.87,74.81,74.81,12100.0,59.2049,59.2208,59.1733,59.1733,12100.0
2014-10-03 14:10:00,74.81,74.9,74.81,74.88,40200.0,59.1733,59.2445,59.1733,59.2287,40200.0
2014-10-03 14:15:00,74.89,74.89,74.82,74.89,30100.0,59.2366,59.2366,59.1812,59.2366,30100.0
2014-10-03 14:20:00,74.88,74.98,74.86,74.96,57800.0,59.2287,59.3078,59.2129,59.292,57800.0
2014-10-03 14:25:00,74.95,74.97,74.91,74.92,27800.0,59.284,59.2999,59.2524,59.2603,27800.0
2014-10-03 14:30:00,74.92,74.98,74.89,74.9,29100.0,59.2603,59.3078,59.2366,59.2445,29100.0
2014-10-03 14:35:00,74.89,74.9,74.82,74.82,23600.0,59.2366,59.2445,59.1812,59.1812,23600.0
2014-10-03 14:40:00,74.83,74.88,74.83,74.84,62100.0,59.1891,59.2287,59.1891,59.197,62100.0
2014-10-03 14:45:00,74.84,74.85,74.8,74.8,42600.0,59.197,59.2049,59.1654,59.1654,42600.0
2014-10-03 14:50:00,74.8,74.8,74.73,74.73,99300.0,59.1654,59.1654,59.11,59.11,99300.0
2014-10-03 14:55:00,74.73,74.74,74.68,74.71,40000.0,59.11,59.1179,59.0705,59.0942,40000.0
2014-10-03 15:00:00,74.71,74.83,74.71,74.78,58800.0,59.0942,59.1891,59.0942,59.1496,58800.0
2014-10-03 15:05:00,74.78,74.79,74.73,74.77,90800.0,59.1496,59.1575,59.11,59.1417,90800.0
2014-10-03 15:10:00,74.78,74.8,74.72,74.73,43800.0,59.1496,59.1654,59.1021,59.11,43800.0
2014-10-03 15:15:00,74.75,74.8,74.74,74.74,30300.0,59.1258,59.1654,59.1179,59.1179,30300.0
2014-10-03 15:20:00,74.75,74.76,74.73,74.75,40100.0,59.1258,59.1338,59.11,59.1258,40100.0
2014-10-03 15:25:00,74.74,74.81,74.74,74.74,44100.0,59.1179,59.1733,59.1179,59.1179,44100.0
2014-10-03 15:30:00,74.74,74.79,74.73,74.78,62200.0,59.1179,59.1575,59.11,59.1496,62200.0
2014-10-03 15:35:00,74.78,74.79,74.75,74.78,38200.0,59.1496,59.1575,59.1258,59.1496,38200.0
2014-10-03 15:40:00,74.78,74.81,74.74,74.78,62500.0,59.1496,59.1733,59.1179,59.1496,62500.0
2014-10-03 15:45:00,74.78,74.88,74.77,74.88,57800.0,59.1496,59.2287,59.1417,59.2287,57800.0
2014-10-03 15:50:00,74.89,74.94,74.88,74.93,130700.0,59.2366,59.2761,59.2287,59.2682,130700.0
2014-10-03 15:55:00,74.93,74.95,74.82,74.84,185500.0,59.2682,59.284,59.1812,59.197,185500.0
2014-10-06 09:30:00,74.96,75.04,74.75,74.82,74300.0,59.292,59.3552,59.1258,59.1812,74300.0
2014-10-06 09:35:00,74.81,74.89,74.8,74.85,58300.0,59.1733,59.2366,59.1654,59.2049,58300.0
2014-10-06 09:40:00,74.86,74.96,74.8,74.92,25500.0,59.2129,59.292,59.1654,59.2603,25500.0
2014-10-06 09:45:00,74.9,74.97,74.84,74.89,19800.0,59.2445,59.2999,59.197,59.2366,19800.0
2014-10-06 09:50:00,74.89,74.94,74.86,74.91,17300.0,59.2366,59.2761,59.2129,59.2524,17300.0
2014-10-06 09:55:00,74.9,74.94,74.84,74.84,60200.0,59.2445,59.2761,59.197,59.197,60200.0
2014-10-06 10:00:00,74.85,74.93,74.85,74.9,46000.0,59.2049,59.2682,59.2049,59.2445,46000.0
2014-10-06 10:05:00,74.91,74.94,74.86,74.87,53200.0,59.2524,59.2761,59.2129,59.2208,53200.0
2014-10-06 10:10:00,74.86,74.93,74.85,74.88,69500.0,59.2129,59.2682,59.2049,59.2287,69500.0
2014-10-06 10:15:00,74.87,74.9,74.81,74.88,45400.0,59.2208,59.2445,59.1733,59.2287,45400.0
2014-10-06 10:20:00,74.87,74.89,74.79,74.84,39600.0,59.2208,59.2366,59.1575,59.197,39600.0
2014-10-06 10:25:00,74.84,74.84,74.79,74.81,20400.0,59.197,59.197,59.1575,59.1733,20400.0
2014-10-06 10:30:00,74.82,74.88,74.8,74.84,35200.0,59.1812,59.2287,59.1654,59.197,35200.0
2014-10-06 10:35:00,74.84,74.89,74.8,74.82,47200.0,59.197,59.2366,59.1654,59.1812,47200.0
2014-10-06 10:40:00,74.82,74.86,74.78,74.78,31100.0,59.1812,59.2129,59.1496,59.1496,31100.0
2014-10-06 10:45:00,74.78,74.83,74.78,74.79,35100.0,59.1496,59.1891,59.1496,59.1575,35100.0
2014-10-06 10:50:00,74.76,74.76,74.56,74.57,34400.0,59.1338,59.1338,58.9756,58.9835,34400.0
2014-10-06 10:55:00,74.56,74.63,74.56,74.61,24200.0,58.9756,59.0309,58.9756,59.0151,24200.0
2014-10-06 11:00:00,74.61,74.68,74.6,74.67,18600.0,59.0151,59.0705,59.0072,59.0626,18600.0
2014-10-06 11:05:00,74.67,74.76,74.65,74.74,14000.0,59.0626,59.1338,59.0467,59.1179,14000.0
2014-10-06 11:10:00,74.74,74.79,74.74,74.75,29700.0,59.1179,59.1575,59.1179,59.1258,29700.0
2014-10-06 11:15:00,74.74,74.74,74.66,74.7,31500.0,59.1179,59.1179,59.0547,59.0863,31500.0
2014-10-06 11:20:00,74.69,74.7,74.57,74.6,35500.0,59.0784,59.0863,58.9835,59.0072,35500.0
2014-10-06 11:25:00,74.6,74.61,74.51,74.51,30900.0,59.0072,59.0151,58.936,58.936,30900.0
2014-10-06 11:30:00,74.52,74.58,74.52,74.54,22500.0,58.9439,58.9914,58.9439,58.9597,22500.0
2014-10-06 11:35:00,74.54,74.56,74.49,74.49,15800.0,58.9597,58.9756,58.9202,58.9202,15800.0
2014-10-06 11:40:00,74.5,74.51,74.39,74.4,26900.0,58.9281,58.936,58.8411,58.849,26900.0
2014-10-06 11:45:00,74.4,74.44,74.29,74.44,34500.0,58.849,58.8806,58.762,58.8806,34500.0
2014-10-06 11:50:00,74.42,74.47,74.36,74.39,19800.0,58.8648,58.9044,58.8174,58.8411,19800.0
2014-10-06 11:55:00,74.38,74.42,74.35,74.41,33700.0,58.8332,58.8648,58.8095,58.8569,33700.0
2014-10-06 12:00:00,74.4,74.42,74.36,74.4,21800.0,58.849,58.8648,58.8174,58.849,21800.0
2014-10-06 12:05:00,74.41,74.48,74.4,74.44,16400.0,58.8569,58.9123,58.849,58.8806,16400.0
2014-10-06 12:10:00,74.43,74.44,74.38,74.42,17900.0,58.8727,58.8806,58.8332,58.8648,17900.0
2014-10-06 12:15:00,74.43,74.45,74.42,74.44,10200.0,58.8727,58.8886,58.8648,58.8806,10200.0
2014-10-06 12:20:00,74.44,74.44,74.37,74.4,13200.0,58.8806,58.8806,58.8253,58.849,13200.0
2014-10-06 12:25:00,74.4,74.44,74.37,74.39,14100.0,58.849,58.8806,58.8253,58.8411,14100.0
2014-10-06 12:30:00,74.4,74.45,74.36,74.43,27900.0,58.849,58.8886,58.8174,58.8727,27900.0
2014-10-06 12:35:00,74.42,74.44,74.37,74.41,11400.0,58.8648,58.8806,58.8253,58.8569,11400.0
2014-10-06 12:40:00,74.4,74.47,74.38,74.47,42000.0,58.849,58.9044,58.8332,58.9044,42000.0
2014-10-06 12:45:00,74.46,74.49,74.4,74.4,23600.0,58.8965,58.9202,58.849,58.849,23600.0
2014-10-06 12:50:00,74.41,74.48,74.38,74.41,24900.0,58.8569,58.9123,58.8332,58.8569,24900.0
2014-10-06 12:55:00,74.42,74.5,74.39,74.48,20600.0,58.8648,58.9281,58.8411,58.9123,20600.0
2014-10-06 13:00:00,74.46,74.55,74.39,74.55,25000.0,58.8965,58.9676,58.8411,58.9676,25000.0
2014-10-06 13:05:00,74.52,74.52,74.44,74.48,14000.0,58.9439,58.9439,58.8806,58.9123,14000.0
2014-10-06 13:10:00,74.46,74.49,74.41,74.47,10900.0,58.8965,58.9202,58.8569,58.9044,10900.0
2014-10-06 13:15:00,74.48,74.57,74.48,74.51,17700.0,58.9123,58.9835,58.9123,58.936,17700.0
2014-10-06 13:20:00,74.49,74.57,74.49,74.54,20700.0,58.9202,58.9835,58.9202,58.9597,20700.0
2014-10-06 13:25:00,74.55,74.62,74.55,74.59,15200.0,58.9676,59.023,58.9676,58.9993,15200.0
2014-10-06 13:30:00,74.59,74.6,74.48,74.5,15400.0,58.9993,59.0072,58.9123,58.9281,15400.0
2014-10-06 13:35:00,74.51,74.54,74.47,74.53,15700.0,58.936,58.9597,58.9044,58.9518,15700.0
2014-10-06 13:40:00,74.55,74.56,74.48,74.55,17800.0,58.9676,58.9756,58.9123,58.9676,17800.0
2014-10-06 13:45:00,74.54,74.54,74.45,74.47,24600.0,58.9597,58.9597,58.8886,58.9044,24600.0
2014-10-06 13:50:00,74.47,74.53,74.4,74.53,101500.0,58.9044,58.9518,58.849,58.9518,101500.0
2014-10-06 13:55:00,74.53,74.57,74.51,74.56,26300.0,58.9518,58.9835,58.936,58.9756,26300.0
2014-10-06 14:00:00,74.56,74.65,74.52,74.62,29000.0,58.9756,59.0467,58.9439,59.023,29000.0
2014-10-06 14:05:00,74.62,74.65,74.48,74.5,17400.0,59.023,59.0467,58.9123,58.9281,17400.0
2014-10-06 14:10:00,74.5,74.51,74.44,74.45,15000.0,58.9281,58.936,58.8806,58.8886,15000.0
2014-10-06 14:15:00,74.45,74.6,74.45,74.59,24400.0,58.8886,59.0072,58.8886,58.9993,24400.0
2014-10-06 14:20:00,74.58,74.7,74.58,74.69,22400.0,58.9914,59.0863,58.9914,59.0784,22400.0
2014-10-06 14:25:00,74.69,74.69,74.62,74.63,12900.0,59.0784,59.0784,59.023,59.0309,12900.0
2014-10-06 14:30:00,74.62,74.68,74.6,74.67,24700.0,59.023,59.0705,59.0072,59.0626,24700.0
2014-10-06 14:35:00,74.67,74.69,74.64,74.64,12200.0,59.0626,59.0784,59.0388,59.0388,12200.0
2014-10-06 14:40:00,74.64,74.66,74.6,74.61,12600.0,59.0388,59.0547,59.0072,59.0151,12600.0
2014-10-06 14:45:00,74.6,74.63,74.57,74.59,18600.0,59.0072,59.0309,58.9835,58.9993,18600.0
2014-10-06 14:50:00,74.58,74.61,74.58,74.6,11800.0,58.9914,59.0151,58.9914,59.0072,11800.0
2014-10-06 14:55:00,74.6,74.61,74.55,74.55,8800.0,59.0072,59.0151,58.9676,58.9676,8800.0
2014-10-06 15:00:00,74.55,74.57,74.48,74.55,32900.0,58.9676,58.9835,58.9123,58.9676,32900.0
2014-10-06 15:05:00,74.55,74.57,74.49,74.5,12600.0,58.9676,58.9835,58.9202,58.9281,12600.0
2014-10-06 15:10:00,74.49,74.55,74.47,74.5,23100.0,58.9202,58.9676,58.9044,58.9281,23100.0
2014-10-06 15:15:00,74.49,74.58,74.49,74.57,21300.0,58.9202,58.9914,58.9202,58.9835,21300.0
2014-10-06 15:20:00,74.57,74.69,74.56,74.67,21100.0,58.9835,59.0784,58.9756,59.0626,21100.0
2014-10-06 15:25:00,74.68,74.68,74.59,74.61,19100.0,59.0705,59.0705,58.9993,59.0151,19100.0
2014-10-06 15:30:00,74.6,74.61,74.57,74.6,43800.0,59.0072,59.0151,58.9835,59.0072,43800.0
2014-10-06 15:35:00,74.61,74.64,74.59,74.62,22900.0,59.0151,59.0388,58.9993,59.023,22900.0
2014-10-06 15:40:00,74.62,74.64,74.58,74.6,31000.0,59.023,59.0388,58.9914,59.0072,31000.0
2014-10-06 15:45:00,74.59,74.6,74.55,74.6,37200.0,58.9993,59.0072,58.9676,59.0072,37200.0
2014-10-06 15:50:00,74.59,74.61,74.54,74.6,81200.0,58.9993,59.0151,58.9597,59.0072,81200.0
2014-10-06 15:55:00,74.6,74.61,74.5,74.51,138500.0,59.0072,59.0151,58.9281,58.936,138500.0
2014-10-07 09:30:00,74.34,74.35,73.77,73.86,60900.0,58.8015,58.8095,58.3507,58.4219,60900.0
2014-10-07 09:35:00,73.84,73.93,73.79,73.91,39300.0,58.4061,58.4772,58.3665,58.4614,39300.0
2014-10-07 09:40:00,73.92,74.07,73.87,73.98,37400.0,58.4693,58.588,58.4298,58.5168,37400.0
2014-10-07 09:45:00,73.98,74.14,73.95,74.13,24900.0,58.5168,58.6433,58.4931,58.6354,24900.0
2014-10-07 09:50:00,74.12,74.17,74.06,74.1,18000.0,58.6275,58.6671,58.5801,58.6117,18000.0
2014-10-07 09:55:00,74.09,74.15,74.0,74.13,19800.0,58.6038,58.6513,58.5326,58.6354,19800.0
2014-10-07 10:00:00,74.13,74.21,74.08,74.1,20400.0,58.6354,58.6987,58.5959,58.6117,20400.0
2014-10-07 10:05:00,74.1,74.11,74.01,74.06,12900.0,58.6117,58.6196,58.5405,58.5801,12900.0
2014-10-07 10:10:00,74.07,74.11,73.94,73.95,12600.0,58.588,58.6196,58.4852,58.4931,12600.0
2014-10-07 10:15:00,73.95,73.97,73.87,73.93,14100.0,58.4931,58.5089,58.4298,58.4772,14100.0
2014-10-07 10:20:00,73.97,73.97,73.86,73.91,17800.0,58.5089,58.5089,58.4219,58.4614,17800.0
2014-10-07 10:25:00,73.91,74.05,73.9,74.05,22400.0,58.4614,58.5722,58.4535,58.5722,22400.0
2014-10-07 10:30:00,74.06,74.34,74.06,74.31,50500.0,58.5801,58.8015,58.5801,58.7778,50500.0
2014-10-07 10:35:00,74.31,74.38,74.3,74.38,40900.0,58.7778,58.8332,58.7699,58.8332,40900.0
2014-10-07 10:40:00,74.38,74.46,74.36,74.39,40900.0,58.8332,58.8965,58.8174,58.8411,40900.0
2014-10-07 10:45:00,74.4,74.5,74.4,74.46,24500.0,58.849,58.9281,58.849,58.8965,24500.0
2014-10-07 10:50:00,74.47,74.49,74.34,74.34,12100.0,58.9044,58.9202,58.8015,58.8015,12100.0
2014-10-07 10:55:00,74.35,74.35,74.16,74.16,9600.0,58.8095,58.8095,58.6592,58.6592,9600.0
2014-10-07 11:00:00,74.15,74.19,74.03,74.1,18100.0,58.6513,58.6829,58.5563,58.6117,18100.0
2014-10-07 11:05:00,74.09,74.11,74.06,74.1,4500.0,58.6038,58.6196,58.5801,58.6117,4500.0
2014-10-07 11:10:00,74.09,74.12,74.04,74.05,7500.0,58.6038,58.6275,58.5642,58.5722,7500.0
2014-10-07 11:15:00,74.04,74.05,73.92,73.95,11500.0,58.5642,58.5722,58.4693,58.4931,11500.0
2014-10-07 11:20:00,73.95,74.01,73.94,73.95,17000.0,58.4931,58.5405,58.4852,58.4931,17000.0
2014-10-07 11:25:00,73.95,73.96,73.9,73.91,11900.0,58.4931,58.501,58.4535,58.4614,11900.0
2014-10-07 11:30:00,73.91,74.04,73.88,73.98,18700.0,58.4614,58.5642,58.4377,58.5168,18700.0
2014-10-07 11:35:00,73.99,74.01,73.91,74.01,21500.0,58.5247,58.5405,58.4614,58.5405,21500.0
2014-10-07 11:40:00,74.02,74.09,73.99,74.03,31700.0,58.5484,58.6038,58.5247,58.5563,31700.0
2014-10-07 11:45:00,74.03,74.11,74.01,74.11,11800.0,58.5563,58.6196,58.5405,58.6196,11800.0
2014-10-07 11:50:00,74.12,74.17,74.03,74.16,12900.0,58.6275,58.6671,58.5563,58.6592,12900.0
2014-10-07 11:55:00,74.16,74.16,74.1,74.14,13200.0,58.6592,58.6592,58.6117,58.6433,13200.0
2014-10-07 12:00:00,74.13,74.13,74.07,74.07,7500.0,58.6354,58.6354,58.588,58.588,7500.0
2014-10-07 12:05:00,74.08,74.16,74.07,74.16,10900.0,58.5959,58.6592,58.588,58.6592,10900.0
2014-10-07 12:10:00,74.16,74.22,74.16,74.18,10100.0,58.6592,58.7066,58.6592,58.675,10100.0
2014-10-07 12:15:00,74.18,74.18,74.14,74.18,10300.0,58.675,58.675,58.6433,58.675,10300.0
2014-10-07 12:20:00,74.17,74.2,74.07,74.11,16900.0,58.6671,58.6908,58.588,58.6196,16900.0
2014-10-07 12:25:00,74.11,74.14,74.09,74.14,5900.0,58.6196,58.6433,58.6038,58.6433,5900.0
2014-10-07 12:30:00,74.14,74.17,74.06,74.08,30800.0,58.6433,58.6671,58.5801,58.5959,30800.0
2014-10-07 12:35:00,74.07,74.15,74.04,74.13,6800.0,58.588,58.6513,58.5642,58.6354,6800.0
2014-10-07 12:40:00,74.13,74.15,74.05,74.07,14000.0,58.6354,58.6513,58.5722,58.588,14000.0
2014-10-07 12:45:00,74.09,74.1,73.95,73.96,11200.0,58.6038,58.6117,58.4931,58.501,11200.0
2014-10-07 12:50:00,73.97,74.01,73.93,73.99,16700.0,58.5089,58.5405,58.4772,58.5247,16700.0
2014-10-07 12:55:00,74.02,74.04,73.97,73.99,9000.0,58.5484,58.5642,58.5089,58.5247,9000.0
2014-10-07 13:00:00,73.99,74.02,73.92,73.99,8300.0,58.5247,58.5484,58.4693,58.5247,8300.0
2014-10-07 13:05:00,74.0,74.0,73.89,73.91,10000.0,58.5326,58.5326,58.4456,58.4614,10000.0
2014-10-07 13:10:00,73.92,74.03,73.92,74.03,6500.0,58.4693,58.5563,58.4693,58.5563,6500.0
2014-10-07 13:15:00,74.05,74.07,74.02,74.03,6700.0,58.5722,58.588,58.5484,58.5563,6700.0
2014-10-07 13:20:00,74.05,74.08,74.02,74.07,8400.0,58.5722,58.5959,58.5484,58.588,8400.0
2014-10-07 13:25:00,74.06,74.15,74.03,74.12,10700.0,58.5801,58.6513,58.5563,58.6275,10700.0
2014-10-07 13:30:00,74.13,74.15,74.05,74.05,7600.0,58.6354,58.6513,58.5722,58.5722,7600.0
2014-10-07 13:35:00,74.05,74.1,74.01,74.01,17300.0,58.5722,58.6117,58.5405,58.5405,17300.0
2014-10-07 13:40:00,74.0,74.06,74.0,74.02,6800.0,58.5326,58.5801,58.5326,58.5484,6800.0
2014-10-07 13:45:00,74.02,74.05,73.98,74.02,14300.0,58.5484,58.5722,58.5168,58.5484,14300.0
2014-10-07 13:50:00,74.02,74.07,74.0,74.06,8500.0,58.5484,58.588,58.5326,58.5801,8500.0
2014-10-07 13:55:00,74.04,74.12,74.04,74.09,9000.0,58.5642,58.6275,58.5642,58.6038,9000.0
2014-10-07 14:00:00,74.09,74.09,73.99,74.02,12200.0,58.6038,58.6038,58.5247,58.5484,12200.0
2014-10-07 14:05:00,74.03,74.06,74.0,74.04,13200.0,58.5563,58.5801,58.5326,58.5642,13200.0
2014-10-07 14:10:00,74.03,74.11,74.0,74.07,22500.0,58.5563,58.6196,58.5326,58.588,22500.0
2014-10-07 14:15:00,74.06,74.08,74.01,74.07,9800.0,58.5801,58.5959,58.5405,58.588,9800.0
2014-10-07 14:20:00,74.07,74.07,73.96,73.97,20200.0,58.588,58.588,58.501,58.5089,20200.0
2014-10-07 14:25:00,73.98,74.0,73.96,74.0,43700.0,58.5168,58.5326,58.501,58.5326,43700.0
2014-10-07 14:30:00,74.0,74.0,73.91,73.95,43700.0,58.5326,58.5326,58.4614,58.4931,43700.0
2014-10-07 14:35:00,73.95,73.98,73.87,73.88,32900.0,58.4931,58.5168,58.4298,58.4377,32900.0
2014-10-07 14:40:00,73.88,73.9,73.82,73.87,22400.0,58.4377,58.4535,58.3902,58.4298,22400.0
2014-10-07 14:45:00,73.85,73.87,73.79,73.79,19100.0,58.414,58.4298,58.3665,58.3665,19100.0
2014-10-07 14:50:00,73.79,73.83,73.76,73.79,22000.0,58.3665,58.3981,58.3428,58.3665,22000.0
2014-10-07 14:55:00,73.79,73.82,73.76,73.77,16800.0,58.3665,58.3902,58.3428,58.3507,16800.0
2014-10-07 15:00:00,73.76,73.78,73.72,73.76,25600.0,58.3428,58.3586,58.3111,58.3428,25600.0
2014-10-07 15:05:00,73.76,73.77,73.68,73.69,18000.0,58.3428,58.3507,58.2795,58.2874,18000.0
2014-10-07 15:10:00,73.69,73.73,73.64,73.72,25400.0,58.2874,58.319,58.2479,58.3111,25400.0
2014-10-07 15:15:00,73.72,73.72,73.6,73.6,18700.0,58.3111,58.3111,58.2162,58.2162,18700.0
2014-10-07 15:20:00,73.6,73.63,73.48,73.56,31200.0,58.2162,58.2399,58.1213,58.1846,31200.0
2014-10-07 15:25:00,73.58,73.67,73.56,73.67,28100.0,58.2004,58.2716,58.1846,58.2716,28100.0
2014-10-07 15:30:00,73.67,73.75,73.67,73.72,31800.0,58.2716,58.3349,58.2716,58.3111,31800.0
2014-10-07 15:35:00,73.72,73.73,73.59,73.59,32500.0,58.3111,58.319,58.2083,58.2083,32500.0
2014-10-07 15:40:00,73.6,73.65,73.55,73.57,34000.0,58.2162,58.2558,58.1767,58.1925,34000.0
2014-10-07 15:45:00,73.58,73.68,73.58,73.62,39700.0,58.2004,58.2795,58.2004,58.232,39700.0
2014-10-07 15:50:00,73.62,73.65,73.54,73.62,105700.0,58.232,58.2558,58.1688,58.232,105700.0
2014-10-07 15:55:00,73.62,73.63,73.51,73.53,107900.0,58.232,58.2399,58.145,58.1608,107900.0
2014-10-08 09:30:00,73.5,73.61,73.26,73.39,53200.0,58.1371,58.2241,57.9473,58.0501,53200.0
2014-10-08 09:35:00,73.39,73.53,73.37,73.42,16200.0,58.0501,58.1608,58.0343,58.0738,16200.0
2014-10-08 09:40:00,73.44,73.69,73.41,73.62,18300.0,58.0897,58.2874,58.0659,58.232,18300.0
2014-10-08 09:45:00,73.61,73.61,73.44,73.48,23300.0,58.2241,58.2241,58.0897,58.1213,23300.0
2014-10-08 09:50:00,73.5,73.64,73.43,73.51,71300.0,58.1371,58.2479,58.0817,58.145,71300.0
2014-10-08 09:55:00,73.46,73.57,73.38,73.56,37300.0,58.1055,58.1925,58.0422,58.1846,37300.0
2014-10-08 10:00:00,73.57,73.61,73.44,73.5,14000.0,58.1925,58.2241,58.0897,58.1371,14000.0
2014-10-08 10:05:00,73.49,73.5,73.41,73.41,25300.0,58.1292,58.1371,58.0659,58.0659,25300.0
2014-10-08 10:10:00,73.41,73.45,73.4,73.44,47500.0,58.0659,58.0976,58.058,58.0897,47500.0
2014-10-08 10:15:00,73.44,73.5,73.42,73.45,29000.0,58.0897,58.1371,58.0738,58.0976,29000.0
2014-10-08 10:20:00,73.45,73.45,73.34,73.36,17200.0,58.0976,58.0976,58.0106,58.0264,17200.0
2014-10-08 10:25:00,73.36,73.59,73.35,73.56,20900.0,58.0264,58.2083,58.0185,58.1846,20900.0
2014-10-08 10:30:00,73.56,73.69,73.55,73.69,16700.0,58.1846,58.2874,58.1767,58.2874,16700.0
2014-10-08 10:35:00,73.68,73.73,73.56,73.68,20600.0,58.2795,58.319,58.1846,58.2795,20600.0
2014-10-08 10:40:00,73.68,73.7,73.44,73.49,7400.0,58.2795,58.2953,58.0897,58.1292,7400.0
2014-10-08 10:45:00,73.47,73.5,73.4,73.49,10000.0,58.1134,58.1371,58.058,58.1292,10000.0
2014-10-08 10:50:00,73.5,73.5,73.38,73.39,30700.0,58.1371,58.1371,58.0422,58.0501,30700.0
2014-10-08 10:55:00,73.39,73.46,73.39,73.39,20900.0,58.0501,58.1055,58.0501,58.0501,20900.0
2014-10-08 11:00:00,73.4,73.44,73.29,73.34,15200.0,58.058,58.0897,57.971,58.0106,15200.0
2014-10-08 11:05:00,73.31,73.45,73.3,73.45,12100.0,57.9868,58.0976,57.9789,58.0976,12100.0
2014-10-08 11:10:00,73.46,73.47,73.41,73.45,12900.0,58.1055,58.1134,58.0659,58.0976,12900.0
2014-10-08 11:15:00,73.46,73.47,73.38,73.42,25000.0,58.1055,58.1134,58.0422,58.0738,25000.0
2014-10-08 11:20:00,73.41,73.55,73.39,73.47,33300.0,58.0659,58.1767,58.0501,58.1134,33300.0
2014-10-08 11:25:00,73.48,73.59,73.43,73.59,16200.0,58.1213,58.2083,58.0817,58.2083,16200.0
2014-10-08 11:30:00,73.58,73.66,73.54,73.61,11500.0,58.2004,58.2637,58.1688,58.2241,11500.0
2014-10-08 11:35:00,73.59,73.62,73.53,73.56,9800.0,58.2083,58.232,58.1608,58.1846,9800.0
2014-10-08 11:40:00,73.53,73.6,73.53,73.59,10500.0,58.1608,58.2162,58.1608,58.2083,10500.0
2014-10-08 11:45:00,73.59,73.61,73.55,73.56,14900.0,58.2083,58.2241,58.1767,58.1846,14900.0
2014-10-08 11:50:00,73.59,73.61,73.53,73.59,26200.0,58.2083,58.2241,58.1608,58.2083,26200.0
2014-10-08 11:55:00,73.59,73.6,73.54,73.59,22100.0,58.2083,58.2162,58.1688,58.2083,22100.0
2014-10-08 12:00:00,73.61,73.68,73.59,73.62,15000.0,58.2241,58.2795,58.2083,58.232,15000.0
2014-10-08 12:05:00,73.61,73.66,73.61,73.62,8000.0,58.2241,58.2637,58.2241,58.232,8000.0
2014-10-08 12:10:00,73.61,73.7,73.59,73.68,8200.0,58.2241,58.2953,58.2083,58.2795,8200.0
2014-10-08 12:15:00,73.69,73.75,73.66,73.71,7000.0,58.2874,58.3349,58.2637,58.3032,7000.0
2014-10-08 12:20:00,73.7,73.73,73.68,73.7,5000.0,58.2953,58.319,58.2795,58.2953,5000.0
2014-10-08 12:25:00,73.69,73.71,73.62,73.63,10800.0,58.2874,58.3032,58.232,58.2399,10800.0
2014-10-08 12:30:00,73.62,73.63,73.56,73.57,8400.0,58.232,58.2399,58.1846,58.1925,8400.0
2014-10-08 12:35:00,73.59,73.65,73.59,73.61,9100.0,58.2083,58.2558,58.2083,58.2241,9100.0
2014-10-08 12:40:00,73.61,73.66,73.56,73.64,13600.0,58.2241,58.2637,58.1846,58.2479,13600.0
2014-10-08 12:45:00,73.64,73.64,73.54,73.58,6500.0,58.2479,58.2479,58.1688,58.2004,6500.0
2014-10-08 12:50:00,73.61,73.62,73.53,73.53,7900.0,58.2241,58.232,58.1608,58.1608,7900.0
2014-10-08 12:55:00,73.53,73.61,73.52,73.59,8000.0,58.1608,58.2241,58.1529,58.2083,8000.0
2014-10-08 13:00:00,73.6,73.67,73.58,73.64,16700.0,58.2162,58.2716,58.2004,58.2479,16700.0
2014-10-08 13:05:00,73.64,73.64,73.57,73.57,7600.0,58.2479,58.2479,58.1925,58.1925,7600.0
2014-10-08 13:10:00,73.56,73.6,73.55,73.57,5100.0,58.1846,58.2162,58.1767,58.1925,5100.0
2014-10-08 13:15:00,73.57,73.6,73.56,73.56,7900.0,58.1925,58.2162,58.1846,58.1846,7900.0
2014-10-08 13:20:00,73.55,73.59,73.53,73.55,5100.0,58.1767,58.2083,58.1608,58.1767,5100.0
2014-10-08 13:25:00,73.53,73.58,73.53,73.54,6100.0,58.1608,58.2004,58.1608,58.1688,6100.0
2014-10-08 13:30:00,73.55,73.6,73.53,73.57,6000.0,58.1767,58.2162,58.1608,58.1925,6000.0
2014-10-08 13:35:00,73.58,73.68,73.58,73.65,7400.0,58.2004,58.2795,58.2004,58.2558,7400.0
2014-10-08 13:40:00,73.66,73.66,73.58,73.6,31200.0,58.2637,58.2637,58.2004,58.2162,31200.0
2014-10-08 13:45:00,73.59,73.76,73.59,73.75,34700.0,58.2083,58.3428,58.2083,58.3349,34700.0
2014-10-08 13:50:00,73.74,73.77,73.73,73.74,7200.0,58.327,58.3507,58.319,58.327,7200.0
2014-10-08 13:55:00,73.75,73.76,73.71,73.74,8000.0,58.3349,58.3428,58.3032,58.327,8000.0
2014-10-08 14:00:00,73.74,73.98,73.74,73.9,29100.0,58.327,58.5168,58.327,58.4535,29100.0
2014-10-08 14:05:00,73.91,74.07,73.88,74.03,14100.0,58.4614,58.588,58.4377,58.5563,14100.0
2014-10-08 14:10:00,74.05,74.17,74.02,74.08,18500.0,58.5722,58.6671,58.5484,58.5959,18500.0
2014-10-08 14:15:00,74.06,74.23,74.05,74.23,11800.0,58.5801,58.7145,58.5722,58.7145,11800.0
2014-10-08 14:20:00,74.23,74.33,74.23,74.29,21100.0,58.7145,58.7936,58.7145,58.762,21100.0
2014-10-08 14:25:00,74.29,74.35,74.25,74.35,26700.0,58.762,58.8095,58.7304,58.8095,26700.0
2014-10-08 14:30:00,74.35,74.45,74.32,74.42,27500.0,58.8095,58.8886,58.7857,58.8648,27500.0
2014-10-08 14:35:00,74.43,74.44,74.33,74.33,14200.0,58.8727,58.8806,58.7936,58.7936,14200.0
2014-10-08 14:40:00,74.33,74.42,74.32,74.4,32400.0,58.7936,58.8648,58.7857,58.849,32400.0
2014-10-08 14:45:00,74.4,74.44,74.39,74.42,32000.0,58.849,58.8806,58.8411,58.8648,32000.0
2014-10-08 14:50:00,74.42,74.47,74.39,74.46,35400.0,58.8648,58.9044,58.8411,58.8965,35400.0
2014-10-08 14:55:00,74.45,74.52,74.44,74.51,23500.0,58.8886,58.9439,58.8806,58.936,23500.0
2014-10-08 15:00:00,74.5,74.65,74.5,74.61,20200.0,58.9281,59.0467,58.9281,59.0151,20200.0
2014-10-08 15:05:00,74.6,74.65,74.59,74.6,18600.0,59.0072,59.0467,58.9993,59.0072,18600.0
2014-10-08 15:10:00,74.6,74.68,74.59,74.67,25600.0,59.0072,59.0705,58.9993,59.0626,25600.0
2014-10-08 15:15:00,74.66,74.7,74.66,74.66,15000.0,59.0547,59.0863,59.0547,59.0547,15000.0
2014-10-08 15:20:00,74.66,74.79,74.62,74.77,24100.0,59.0547,59.1575,59.023,59.1417,24100.0
2014-10-08 15:25:00,74.77,74.85,74.77,74.83,25100.0,59.1417,59.2049,59.1417,59.1891,25100.0
2014-10-08 15:30:00,74.83,74.84,74.79,74.82,36400.0,59.1891,59.197,59.1575,59.1812,36400.0
2014-10-08 15:35:00,74.82,74.86,74.75,74.79,19900.0,59.1812,59.2129,59.1258,59.1575,19900.0
2014-10-08 15:40:00,74.79,74.91,74.76,74.86,26300.0,59.1575,59.2524,59.1338,59.2129,26300.0
2014-10-08 15:45:00,74.85,74.93,74.83,74.93,34100.0,59.2049,59.2682,59.1891,59.2682,34100.0
2014-10-08 15:50:00,74.92,74.98,74.81,74.84,51700.0,59.2603,59.3078,59.1733,59.197,51700.0
2014-10-08 15:55:00,74.84,74.85,74.77,74.78,95100.0,59.197,59.2049,59.1417,59.1496,95100.0
2014-10-09 09:30:00,74.74,74.83,74.59,74.7,40600.0,59.1179,59.1891,58.9993,59.0863,40600.0
2014-10-09 09:35:00,74.75,74.93,74.66,74.86,25700.0,59.1258,59.2682,59.0547,59.2129,25700.0
2014-10-09 09:40:00,74.95,74.95,74.69,74.69,10100.0,59.284,59.284,59.0784,59.0784,10100.0
2014-10-09 09:45:00,74.68,74.78,74.64,74.76,16200.0,59.0705,59.1496,59.0388,59.1338,16200.0
2014-10-09 09:50:00,74.75,74.76,74.64,74.68,12200.0,59.1258,59.1338,59.0388,59.0705,12200.0
2014-10-09 09:55:00,74.66,74.66,74.42,74.53,24700.0,59.0547,59.0547,58.8648,58.9518,24700.0
2014-10-09 10:00:00,74.54,74.65,74.54,74.62,10500.0,58.9597,59.0467,58.9597,59.023,10500.0
2014-10-09 10:05:00,74.59,74.59,74.48,74.58,33800.0,58.9993,58.9993,58.9123,58.9914,33800.0
2014-10-09 10:10:00,74.59,74.62,74.53,74.55,39400.0,58.9993,59.023,58.9518,58.9676,39400.0
2014-10-09 10:15:00,74.56,74.66,74.56,74.65,5400.0,58.9756,59.0547,58.9756,59.0467,5400.0
2014-10-09 10:20:00,74.7,74.7,74.59,74.61,8700.0,59.0863,59.0863,58.9993,59.0151,8700.0
2014-10-09 10:25:00,74.6,74.75,74.57,74.72,8700.0,59.0072,59.1258,58.9835,59.1021,8700.0
2014-10-09 10:30:00,74.7,74.7,74.52,74.53,16100.0,59.0863,59.0863,58.9439,58.9518,16100.0
2014-10-09 10:35:00,74.53,74.53,74.4,74.41,14000.0,58.9518,58.9518,58.849,58.8569,14000.0
2014-10-09 10:40:00,74.42,74.45,74.36,74.44,5800.0,58.8648,58.8886,58.8174,58.8806,5800.0
2014-10-09 10:45:00,74.43,74.45,74.4,74.4,6000.0,58.8727,58.8886,58.849,58.849,6000.0
2014-10-09 10:50:00,74.39,74.41,74.31,74.34,7400.0,58.8411,58.8569,58.7778,58.8015,7400.0
2014-10-09 10:55:00,74.37,74.54,74.36,74.5,7400.0,58.8253,58.9597,58.8174,58.9281,7400.0
2014-10-09 11:00:00,74.51,74.52,74.34,74.34,6500.0,58.936,58.9439,58.8015,58.8015,6500.0
2014-10-09 11:05:00,74.37,74.51,74.37,74.48,8400.0,58.8253,58.936,58.8253,58.9123,8400.0
2014-10-09 11:10:00,74.47,74.59,74.45,74.55,8100.0,58.9044,58.9993,58.8886,58.9676,8100.0
2014-10-09 11:15:00,74.56,74.59,74.51,74.55,32200.0,58.9756,58.9993,58.936,58.9676,32200.0
2014-10-09 11:20:00,74.52,74.63,74.52,74.54,12100.0,58.9439,59.0309,58.9439,58.9597,12100.0
2014-10-09 11:25:00,74.55,74.61,74.55,74.59,15900.0,58.9676,59.0151,58.9676,58.9993,15900.0
2014-10-09 11:30:00,74.59,74.62,74.54,74.59,21800.0,58.9993,59.023,58.9597,58.9993,21800.0
2014-10-09 11:35:00,74.57,74.63,74.52,74.52,20000.0,58.9835,59.0309,58.9439,58.9439,20000.0
2014-10-09 11:40:00,74.51,74.53,74.32,74.36,24300.0,58.936,58.9518,58.7857,58.8174,24300.0
2014-10-09 11:45:00,74.36,74.41,74.23,74.25,28200.0,58.8174,58.8569,58.7145,58.7304,28200.0
2014-10-09 11:50:00,74.27,74.29,74.05,74.11,14200.0,58.7462,58.762,58.5722,58.6196,14200.0
2014-10-09 11:55:00,74.09,74.1,73.98,74.04,11100.0,58.6038,58.6117,58.5168,58.5642,11100.0
2014-10-09 12:00:00,74.03,74.1,73.99,74.09,8700.0,58.5563,58.6117,58.5247,58.6038,8700.0
2014-10-09 12:05:00,74.1,74.11,74.0,74.02,8400.0,58.6117,58.6196,58.5326,58.5484,8400.0
2014-10-09 12:10:00,74.0,74.05,73.91,73.92,10500.0,58.5326,58.5722,58.4614,58.4693,10500.0
2014-10-09 12:15:00,73.95,73.99,73.8,73.89,17500.0,58.4931,58.5247,58.3744,58.4456,17500.0
2014-10-09 12:20:00,73.89,73.92,73.83,73.85,4800.0,58.4456,58.4693,58.3981,58.414,4800.0
2014-10-09 12:25:00,73.87,73.87,73.68,73.74,14200.0,58.4298,58.4298,58.2795,58.327,14200.0
2014-10-09 12:30:00,73.72,73.79,73.68,73.75,18900.0,58.3111,58.3665,58.2795,58.3349,18900.0
2014-10-09 12:35:00,73.75,73.78,73.69,73.69,13500.0,58.3349,58.3586,58.2874,58.2874,13500.0
2014-10-09 12:40:00,73.68,73.88,73.65,73.86,11000.0,58.2795,58.4377,58.2558,58.4219,11000.0
2014-10-09 12:45:00,73.83,73.93,73.81,73.88,13300.0,58.3981,58.4772,58.3823,58.4377,13300.0
2014-10-09 12:50:00,73.86,73.87,73.76,73.77,7900.0,58.4219,58.4298,58.3428,58.3507,7900.0
2014-10-09 12:55:00,73.77,73.84,73.73,73.79,7600.0,58.3507,58.4061,58.319,58.3665,7600.0
2014-10-09 13:00:00,73.77,73.79,73.61,73.61,10700.0,58.3507,58.3665,58.2241,58.2241,10700.0
2014-10-09 13:05:00,73.61,73.67,73.52,73.55,14100.0,58.2241,58.2716,58.1529,58.1767,14100.0
2014-10-09 13:10:00,73.51,73.63,73.44,73.59,15900.0,58.145,58.2399,58.0897,58.2083,15900.0
2014-10-09 13:15:00,73.57,73.66,73.51,73.65,13500.0,58.1925,58.2637,58.145,58.2558,13500.0
2014-10-09 13:20:00,73.65,73.82,73.63,73.81,11400.0,58.2558,58.3902,58.2399,58.3823,11400.0
2014-10-09 13:25:00,73.79,73.79,73.69,73.71,6000.0,58.3665,58.3665,58.2874,58.3032,6000.0
2014-10-09 13:30:00,73.69,73.83,73.64,73.83,6500.0,58.2874,58.3981,58.2479,58.3981,6500.0
2014-10-09 13:35:00,73.83,73.9,73.83,73.88,11100.0,58.3981,58.4535,58.3981,58.4377,11100.0
2014-10-09 13:40:00,73.87,73.87,73.76,73.82,8200.0,58.4298,58.4298,58.3428,58.3902,8200.0
2014-10-09 13:45:00,73.84,73.87,73.7,73.7,18000.0,58.4061,58.4298,58.2953,58.2953,18000.0
2014-10-09 13:50:00,73.75,73.8,73.53,73.53,12100.0,58.3349,58.3744,58.1608,58.1608,12100.0
2014-10-09 13:55:00,73.53,73.67,73.5,73.6,11800.0,58.1608,58.2716,58.1371,58.2162,11800.0
2014-10-09 14:00:00,73.56,73.56,73.44,73.47,9700.0,58.1846,58.1846,58.0897,58.1134,9700.0
2014-10-09 14:05:00,73.5,73.52,73.41,73.46,15200.0,58.1371,58.1529,58.0659,58.1055,15200.0
2014-10-09 14:10:00,73.48,73.5,73.4,73.45,25400.0,58.1213,58.1371,58.058,58.0976,25400.0
2014-10-09 14:15:00,73.45,73.5,73.36,73.39,17300.0,58.0976,58.1371,58.0264,58.0501,17300.0
2014-10-09 14:20:00,73.39,73.42,73.33,73.38,15400.0,58.0501,58.0738,58.0027,58.0422,15400.0
2014-10-09 14:25:00,73.38,73.47,73.35,73.38,17100.0,58.0422,58.1134,58.0185,58.0422,17100.0
2014-10-09 14:30:00,73.37,73.38,73.28,73.33,24400.0,58.0343,58.0422,57.9631,58.0027,24400.0
2014-10-09 14:35:00,73.34,73.56,73.34,73.54,22900.0,58.0106,58.1846,58.0106,58.1688,22900.0
2014-10-09 14:40:00,73.53,73.53,73.44,73.5,7400.0,58.1608,58.1608,58.0897,58.1371,7400.0
2014-10-09 14:45:00,73.51,73.55,73.37,73.4,16400.0,58.145,58.1767,58.0343,58.058,16400.0
2014-10-09 14:50:00,73.39,73.51,73.39,73.46,9900.0,58.0501,58.145,58.0501,58.1055,9900.0
2014-10-09 14:55:00,73.47,73.47,73.35,73.39,20800.0,58.1134,58.1134,58.0185,58.0501,20800.0
2014-10-09 15:00:00,73.38,73.43,73.31,73.39,17600.0,58.0422,58.0817,57.9868,58.0501,17600.0
2014-10-09 15:05:00,73.41,73.42,73.22,73.22,30500.0,58.0659,58.0738,57.9156,57.9156,30500.0
2014-10-09 15:10:00,73.23,73.44,73.23,73.39,21300.0,57.9236,58.0897,57.9236,58.0501,21300.0
2014-10-09 15:15:00,73.38,73.49,73.34,73.44,16600.0,58.0422,58.1292,58.0106,58.0897,16600.0
2014-10-09 15:20:00,73.44,73.47,73.33,73.39,22500.0,58.0897,58.1134,58.0027,58.0501,22500.0
2014-10-09 15:25:00,73.41,73.49,73.38,73.43,21200.0,58.0659,58.1292,58.0422,58.0817,21200.0
2014-10-09 15:30:00,73.45,73.59,73.43,73.56,21100.0,58.0976,58.2083,58.0817,58.1846,21100.0
2014-10-09 15:35:00,73.54,73.61,73.45,73.48,26800.0,58.1688,58.2241,58.0976,58.1213,26800.0
2014-10-09 15:40:00,73.5,73.55,73.35,73.38,56600.0,58.1371,58.1767,58.0185,58.0422,56600.0
2014-10-09 15:45:00,73.38,73.38,73.24,73.25,66600.0,58.0422,58.0422,57.9315,57.9394,66600.0
2014-10-09 15:50:00,73.26,73.31,73.18,73.26,82500.0,57.9473,57.9868,57.884,57.9473,82500.0
2014-10-09 15:55:00,73.25,73.35,73.16,73.2,122200.0,57.9394,58.0185,57.8682,57.8998,122200.0
2014-10-10 09:30:00,73.29,73.48,73.03,73.45,91300.0,57.971,58.1213,57.7654,58.0976,91300.0
2014-10-10 09:35:00,73.45,73.64,73.31,73.64,22100.0,58.0976,58.2479,57.9868,58.2479,22100.0
2014-10-10 09:40:00,73.65,73.68,73.4,73.63,17300.0,58.2558,58.2795,58.058,58.2399,17300.0
2014-10-10 09:45:00,73.65,73.68,73.36,73.54,38700.0,58.2558,58.2795,58.0264,58.1688,38700.0
2014-10-10 09:50:00,73.54,73.6,73.44,73.5,18000.0,58.1688,58.2162,58.0897,58.1371,18000.0
2014-10-10 09:55:00,73.49,73.63,73.44,73.61,39000.0,58.1292,58.2399,58.0897,58.2241,39000.0
2014-10-10 10:00:00,73.57,73.78,73.5,73.7,53000.0,58.1925,58.3586,58.1371,58.2953,53000.0
2014-10-10 10:05:00,73.69,73.72,73.61,73.71,17000.0,58.2874,58.3111,58.2241,58.3032,17000.0
2014-10-10 10:10:00,73.73,73.82,73.64,73.71,31100.0,58.319,58.3902,58.2479,58.3032,31100.0
2014-10-10 10:15:00,73.72,73.74,73.58,73.67,32200.0,58.3111,58.327,58.2004,58.2716,32200.0
2014-10-10 10:20:00,73.66,73.67,73.53,73.54,16800.0,58.2637,58.2716,58.1608,58.1688,16800.0
2014-10-10 10:25:00,73.56,73.65,73.46,73.63,28800.0,58.1846,58.2558,58.1055,58.2399,28800.0
2014-10-10 10:30:00,73.63,73.63,73.42,73.62,52900.0,58.2399,58.2399,58.0738,58.232,52900.0
2014-10-10 10:35:00,73.61,73.71,73.56,73.59,31600.0,58.2241,58.3032,58.1846,58.2083,31600.0
2014-10-10 10:40:00,73.61,73.64,73.45,73.64,16600.0,58.2241,58.2479,58.0976,58.2479,16600.0
2014-10-10 10:45:00,73.61,73.65,73.44,73.59,23200.0,58.2241,58.2558,58.0897,58.2083,23200.0
2014-10-10 10:50:00,73.61,73.74,73.57,73.58,16100.0,58.2241,58.327,58.1925,58.2004,16100.0
2014-10-10 10:55:00,73.58,73.65,73.47,73.52,21200.0,58.2004,58.2558,58.1134,58.1529,21200.0
2014-10-10 11:00:00,73.55,73.59,73.48,73.59,12700.0,58.1767,58.2083,58.1213,58.2083,12700.0
2014-10-10 11:05:00,73.64,73.64,73.51,73.54,22900.0,58.2479,58.2479,58.145,58.1688,22900.0
2014-10-10 11:10:00,73.54,73.54,73.42,73.43,10400.0,58.1688,58.1688,58.0738,58.0817,10400.0
2014-10-10 11:15:00,73.44,73.47,73.37,73.47,41100.0,58.0897,58.1134,58.0343,58.1134,41100.0
2014-10-10 11:20:00,73.46,73.5,73.33,73.42,18600.0,58.1055,58.1371,58.0027,58.0738,18600.0
2014-10-10 11:25:00,73.42,73.47,73.34,73.38,13300.0,58.0738,58.1134,58.0106,58.0422,13300.0
2014-10-10 11:30:00,73.36,73.42,73.33,73.36,28700.0,58.0264,58.0738,58.0027,58.0264,28700.0
2014-10-10 11:35:00,73.39,73.46,73.34,73.35,15300.0,58.0501,58.1055,58.0106,58.0185,15300.0
2014-10-10 11:40:00,73.35,73.39,73.29,73.37,25300.0,58.0185,58.0501,57.971,58.0343,25300.0
2014-10-10 11:45:00,73.35,73.49,73.32,73.46,20200.0,58.0185,58.1292,57.9947,58.1055,20200.0
2014-10-10 11:50:00,73.47,73.52,73.42,73.45,8700.0,58.1134,58.1529,58.0738,58.0976,8700.0
2014-10-10 11:55:00,73.42,73.42,73.34,73.34,8300.0,58.0738,58.0738,58.0106,58.0106,8300.0
2014-10-10 12:00:00,73.35,73.58,73.35,73.56,11100.0,58.0185,58.2004,58.0185,58.1846,11100.0
2014-10-10 12:05:00,73.54,73.54,73.42,73.42,28100.0,58.1688,58.1688,58.0738,58.0738,28100.0
2014-10-10 12:10:00,73.43,73.54,73.42,73.51,13200.0,58.0817,58.1688,58.0738,58.145,13200.0
2014-10-10 12:15:00,73.51,73.54,73.46,73.47,10200.0,58.145,58.1688,58.1055,58.1134,10200.0
2014-10-10 12:20:00,73.45,73.52,73.41,73.51,11800.0,58.0976,58.1529,58.0659,58.145,11800.0
2014-10-10 12:25:00,73.53,73.58,73.5,73.52,6600.0,58.1608,58.2004,58.1371,58.1529,6600.0
2014-10-10 12:30:00,73.54,73.76,73.53,73.72,14800.0,58.1688,58.3428,58.1608,58.3111,14800.0
2014-10-10 12:35:00,73.74,73.74,73.54,73.58,10900.0,58.327,58.327,58.1688,58.2004,10900.0
2014-10-10 12:40:00,73.57,73.64,73.57,73.6,4600.0,58.1925,58.2479,58.1925,58.2162,4600.0
2014-10-10 12:45:00,73.62,73.62,73.51,73.52,10100.0,58.232,58.232,58.145,58.1529,10100.0
2014-10-10 12:50:00,73.51,73.51,73.4,73.4,31100.0,58.145,58.145,58.058,58.058,31100.0
2014-10-10 12:55:00,73.45,73.45,73.34,73.36,7500.0,58.0976,58.0976,58.0106,58.0264,7500.0
2014-10-10 13:00:00,73.36,73.38,73.27,73.29,9700.0,58.0264,58.0422,57.9552,57.971,9700.0
2014-10-10 13:05:00,73.29,73.39,73.24,73.34,12400.0,57.971,58.0501,57.9315,58.0106,12400.0
2014-10-10 13:10:00,73.34,73.4,73.32,73.34,12300.0,58.0106,58.058,57.9947,58.0106,12300.0
2014-10-10 13:15:00,73.33,73.35,73.26,73.27,11900.0,58.0027,58.0185,57.9473,57.9552,11900.0
2014-10-10 13:20:00,73.28,73.3,73.22,73.25,12500.0,57.9631,57.9789,57.9156,57.9394,12500.0
2014-10-10 13:25:00,73.24,73.25,73.18,73.19,8100.0,57.9315,57.9394,57.884,57.8919,8100.0
2014-10-10 13:30:00,73.21,73.26,73.17,73.19,8800.0,57.9077,57.9473,57.8761,57.8919,8800.0
2014-10-10 13:35:00,73.18,73.3,73.18,73.3,13600.0,57.884,57.9789,57.884,57.9789,13600.0
2014-10-10 13:40:00,73.31,73.34,73.26,73.31,9400.0,57.9868,58.0106,57.9473,57.9868,9400.0
2014-10-10 13:45:00,73.31,73.31,73.18,73.25,9500.0,57.9868,57.9868,57.884,57.9394,9500.0
2014-10-10 13:50:00,73.24,73.27,73.18,73.19,11400.0,57.9315,57.9552,57.884,57.8919,11400.0
2014-10-10 13:55:00,73.2,73.25,73.17,73.18,11600.0,57.8998,57.9394,57.8761,57.884,11600.0
2014-10-10 14:00:00,73.2,73.29,73.15,73.2,13400.0,57.8998,57.971,57.8603,57.8998,13400.0
2014-10-10 14:05:00,73.2,73.23,73.12,73.15,13000.0,57.8998,57.9236,57.8365,57.8603,13000.0
2014-10-10 14:10:00,73.15,73.15,73.09,73.1,21600.0,57.8603,57.8603,57.8128,57.8207,21600.0
2014-10-10 14:15:00,73.12,73.15,73.09,73.1,20600.0,57.8365,57.8603,57.8128,57.8207,20600.0
2014-10-10 14:20:00,73.1,73.13,73.07,73.11,10500.0,57.8207,57.8445,57.797,57.8286,10500.0
2014-10-10 14:25:00,73.12,73.14,73.08,73.1,14700.0,57.8365,57.8524,57.8049,57.8207,14700.0
2014-10-10 14:30:00,73.12,73.14,73.09,73.1,12200.0,57.8365,57.8524,57.8128,57.8207,12200.0
2014-10-10 14:35:00,73.11,73.11,73.05,73.05,20200.0,57.8286,57.8286,57.7812,57.7812,20200.0
2014-10-10 14:40:00,73.05,73.08,73.02,73.07,31800.0,57.7812,57.8049,57.7574,57.797,31800.0
2014-10-10 14:45:00,73.08,73.08,73.02,73.06,6000.0,57.8049,57.8049,57.7574,57.7891,6000.0
2014-10-10 14:50:00,73.06,73.09,72.99,73.02,20000.0,57.7891,57.8128,57.7337,57.7574,20000.0
2014-10-10 14:55:00,73.01,73.06,72.95,72.95,13600.0,57.7495,57.7891,57.7021,57.7021,13600.0
2014-10-10 15:00:00,72.96,73.02,72.94,72.99,31200.0,57.71,57.7574,57.6942,57.7337,31200.0
2014-10-10 15:05:00,72.99,73.0,72.96,72.97,24400.0,57.7337,57.7416,57.71,57.7179,24400.0
2014-10-10 15:10:00,72.96,73.04,72.94,72.99,42800.0,57.71,57.7733,57.6942,57.7337,42800.0
2014-10-10 15:15:00,72.99,72.99,72.87,72.94,20400.0,57.7337,57.7337,57.6388,57.6942,20400.0
2014-10-10 15:20:00,72.95,72.98,72.94,72.96,35600.0,57.7021,57.7258,57.6942,57.71,35600.0
2014-10-10 15:25:00,72.95,72.95,72.84,72.92,16700.0,57.7021,57.7021,57.6151,57.6783,16700.0
2014-10-10 15:30:00,72.91,72.92,72.77,72.77,15900.0,57.6704,57.6783,57.5597,57.5597,15900.0
2014-10-10 15:35:00,72.76,72.87,72.75,72.87,18700.0,57.5518,57.6388,57.5439,57.6388,18700.0
2014-10-10 15:40:00,72.87,72.88,72.83,72.85,41700.0,57.6388,57.6467,57.6072,57.623,41700.0
2014-10-10 15:45:00,72.86,72.88,72.74,72.76,49300.0,57.6309,57.6467,57.536,57.5518,49300.0
2014-10-10 15:50:00,72.75,72.77,72.71,72.72,75500.0,57.5439,57.5597,57.5122,57.5202,75500.0
2014-10-10 15:55:00,72.72,72.78,72.65,72.65,233300.0,57.5202,57.5676,57.4648,57.4648,233300.0
2014-10-13 09:30:00,72.82,72.83,72.26,72.28,47900.0,57.5993,57.6072,57.1563,57.1721,47900.0
2014-10-13 09:35:00,72.28,72.4,72.17,72.38,32400.0,57.1721,57.267,57.0851,57.2512,32400.0
2014-10-13 09:40:00,72.4,72.63,72.37,72.62,21800.0,57.267,57.449,57.2433,57.4411,21800.0
2014-10-13 09:45:00,72.59,72.64,72.53,72.58,16500.0,57.4173,57.4569,57.3699,57.4094,16500.0
2014-10-13 09:50:00,72.61,72.64,72.49,72.63,18100.0,57.4331,57.4569,57.3382,57.449,18100.0
2014-10-13 09:55:00,72.63,72.73,72.47,72.69,25600.0,57.449,57.5281,57.3224,57.4964,25600.0
2014-10-13 10:00:00,72.69,72.75,72.61,72.65,23400.0,57.4964,57.5439,57.4331,57.4648,23400.0
2014-10-13 10:05:00,72.65,72.71,72.57,72.63,14900.0,57.4648,57.5122,57.4015,57.449,14900.0
2014-10-13 10:10:00,72.62,72.71,72.55,72.64,11600.0,57.4411,57.5122,57.3857,57.4569,11600.0
2014-10-13 10:15:00,72.64,72.65,72.53,72.53,12600.0,57.4569,57.4648,57.3699,57.3699,12600.0
2014-10-13 10:20:00,72.55,72.68,72.55,72.62,10700.0,57.3857,57.4885,57.3857,57.4411,10700.0
2014-10-13 10:25:00,72.6,72.6,72.48,72.54,16800.0,57.4252,57.4252,57.3303,57.3778,16800.0
2014-10-13 10:30:00,72.51,72.56,72.47,72.53,17100.0,57.354,57.3936,57.3224,57.3699,17100.0
2014-10-13 10:35:00,72.52,72.54,72.43,72.54,12900.0,57.362,57.3778,57.2908,57.3778,12900.0
2014-10-13 10:40:00,72.52,72.53,72.36,72.38,15700.0,57.362,57.3699,57.2354,57.2512,15700.0
2014-10-13 10:45:00,72.38,72.56,72.37,72.46,20900.0,57.2512,57.3936,57.2433,57.3145,20900.0
2014-10-13 10:50:00,72.46,72.65,72.44,72.64,41100.0,57.3145,57.4648,57.2987,57.4569,41100.0
2014-10-13 10:55:00,72.64,72.76,72.6,72.7,43600.0,57.4569,57.5518,57.4252,57.5043,43600.0
2014-10-13 11:00:00,72.69,72.84,72.67,72.78,21200.0,57.4964,57.6151,57.4806,57.5676,21200.0
2014-10-13 11:05:00,72.77,72.84,72.72,72.72,14100.0,57.5597,57.6151,57.5202,57.5202,14100.0
2014-10-13 11:10:00,72.71,72.73,72.67,72.69,11800.0,57.5122,57.5281,57.4806,57.4964,11800.0
2014-10-13 11:15:00,72.71,72.74,72.58,72.58,15900.0,57.5122,57.536,57.4094,57.4094,15900.0
2014-10-13 11:20:00,72.57,72.62,72.51,72.58,18800.0,57.4015,57.4411,57.354,57.4094,18800.0
2014-10-13 11:25:00,72.59,72.61,72.49,72.51,19600.0,57.4173,57.4331,57.3382,57.354,19600.0
2014-10-13 11:30:00,72.55,72.64,72.55,72.64,9000.0,57.3857,57.4569,57.3857,57.4569,9000.0
2014-10-13 11:35:00,72.65,72.65,72.56,72.56,11900.0,57.4648,57.4648,57.3936,57.3936,11900.0
2014-10-13 11:40:00,72.61,72.69,72.57,72.64,13400.0,57.4331,57.4964,57.4015,57.4569,13400.0
2014-10-13 11:45:00,72.65,72.77,72.65,72.75,10000.0,57.4648,57.5597,57.4648,57.5439,10000.0
2014-10-13 11:50:00,72.77,72.81,72.73,72.77,8100.0,57.5597,57.5913,57.5281,57.5597,8100.0
2014-10-13 11:55:00,72.77,72.81,72.75,72.75,6500.0,57.5597,57.5913,57.5439,57.5439,6500.0
2014-10-13 12:00:00,72.76,72.8,72.67,72.72,8400.0,57.5518,57.5834,57.4806,57.5202,8400.0
2014-10-13 12:05:00,72.74,72.76,72.68,72.69,6200.0,57.536,57.5518,57.4885,57.4964,6200.0
2014-10-13 12:10:00,72.69,72.7,72.65,72.67,11100.0,57.4964,57.5043,57.4648,57.4806,11100.0
2014-10-13 12:15:00,72.65,72.78,72.63,72.75,7500.0,57.4648,57.5676,57.449,57.5439,7500.0
2014-10-13 12:20:00,72.76,72.82,72.73,72.81,6000.0,57.5518,57.5993,57.5281,57.5913,6000.0
2014-10-13 12:25:00,72.82,72.9,72.77,72.9,14900.0,57.5993,57.6625,57.5597,57.6625,14900.0
2014-10-13 12:30:00,72.91,72.96,72.88,72.94,12800.0,57.6704,57.71,57.6467,57.6942,12800.0
2014-10-13 12:35:00,72.96,73.0,72.93,72.99,12800.0,57.71,57.7416,57.6863,57.7337,12800.0
2014-10-13 12:40:00,73.0,73.11,72.98,73.02,12200.0,57.7416,57.8286,57.7258,57.7574,12200.0
2014-10-13 12:45:00,73.04,73.04,72.89,72.92,19100.0,57.7733,57.7733,57.6546,57.6783,19100.0
2014-10-13 12:50:00,72.92,72.95,72.91,72.94,8700.0,57.6783,57.7021,57.6704,57.6942,8700.0
2014-10-13 12:55:00,72.93,72.96,72.85,72.89,12400.0,57.6863,57.71,57.623,57.6546,12400.0
2014-10-13 13:00:00,72.9,72.98,72.9,72.97,5500.0,57.6625,57.7258,57.6625,57.7179,5500.0
2014-10-13 13:05:00,72.98,72.98,72.9,72.91,13500.0,57.7258,57.7258,57.6625,57.6704,13500.0
2014-10-13 13:10:00,72.92,72.92,72.79,72.86,15500.0,57.6783,57.6783,57.5755,57.6309,15500.0
2014-10-13 13:15:00,72.85,72.85,72.7,72.76,14400.0,57.623,57.623,57.5043,57.5518,14400.0
2014-10-13 13:20:00,72.75,72.81,72.74,72.78,13200.0,57.5439,57.5913,57.536,57.5676,13200.0
2014-10-13 13:25:00,72.78,72.91,72.76,72.91,12000.0,57.5676,57.6704,57.5518,57.6704,12000.0
2014-10-13 13:30:00,72.91,72.91,72.84,72.88,12200.0,57.6704,57.6704,57.6151,57.6467,12200.0
2014-10-13 13:35:00,72.89,72.99,72.88,72.96,12400.0,57.6546,57.7337,57.6467,57.71,12400.0
2014-10-13 13:40:00,72.95,72.97,72.91,72.92,5300.0,57.7021,57.7179,57.6704,57.6783,5300.0
2014-10-13 13:45:00,72.93,72.95,72.84,72.88,9100.0,57.6863,57.7021,57.6151,57.6467,9100.0
2014-10-13 13:50:00,72.86,72.93,72.82,72.9,6400.0,57.6309,57.6863,57.5993,57.6625,6400.0
2014-10-13 13:55:00,72.9,72.91,72.79,72.87,9600.0,57.6625,57.6704,57.5755,57.6388,9600.0
2014-10-13 14:00:00,72.87,72.91,72.8,72.85,16400.0,57.6388,57.6704,57.5834,57.623,16400.0
2014-10-13 14:05:00,72.86,73.11,72.85,73.11,15500.0,57.6309,57.8286,57.623,57.8286,15500.0
2014-10-13 14:10:00,73.12,73.12,73.06,73.07,7300.0,57.8365,57.8365,57.7891,57.797,7300.0
2014-10-13 14:15:00,73.07,73.1,73.02,73.05,10800.0,57.797,57.8207,57.7574,57.7812,10800.0
2014-10-13 14:20:00,73.04,73.12,73.03,73.08,12700.0,57.7733,57.8365,57.7654,57.8049,12700.0
2014-10-13 14:25:00,73.06,73.12,73.01,73.03,20700.0,57.7891,57.8365,57.7495,57.7654,20700.0
2014-10-13 14:30:00,73.03,73.03,72.85,72.87,21700.0,57.7654,57.7654,57.623,57.6388,21700.0
2014-10-13 14:35:00,72.88,72.89,72.8,72.85,19000.0,57.6467,57.6546,57.5834,57.623,19000.0
2014-10-13 14:40:00,72.85,72.85,72.74,72.77,23500.0,57.623,57.623,57.536,57.5597,23500.0
2014-10-13 14:45:00,72.76,72.76,72.69,72.7,15500.0,57.5518,57.5518,57.4964,57.5043,15500.0
2014-10-13 14:50:00,72.69,72.79,72.69,72.7,24100.0,57.4964,57.5755,57.4964,57.5043,24100.0
2014-10-13 14:55:00,72.7,72.72,72.67,72.7,14800.0,57.5043,57.5202,57.4806,57.5043,14800.0
2014-10-13 15:00:00,72.7,72.71,72.66,72.67,20400.0,57.5043,57.5122,57.4727,57.4806,20400.0
2014-10-13 15:05:00,72.68,72.7,72.62,72.62,23900.0,57.4885,57.5043,57.4411,57.4411,23900.0
2014-10-13 15:10:00,72.61,72.65,72.58,72.62,28000.0,57.4331,57.4648,57.4094,57.4411,28000.0
2014-10-13 15:15:00,72.62,72.63,72.51,72.55,14500.0,57.4411,57.449,57.354,57.3857,14500.0
2014-10-13 15:20:00,72.56,72.61,72.54,72.59,14300.0,57.3936,57.4331,57.3778,57.4173,14300.0
2014-10-13 15:25:00,72.61,72.67,72.6,72.64,14200.0,57.4331,57.4806,57.4252,57.4569,14200.0
2014-10-13 15:30:00,72.63,72.64,72.22,72.39,48400.0,57.449,57.4569,57.1247,57.2591,48400.0
2014-10-13 15:35:00,72.4,72.44,72.28,72.31,26300.0,57.267,57.2987,57.1721,57.1959,26300.0
2014-10-13 15:40:00,72.31,72.43,72.23,72.26,24900.0,57.1959,57.2908,57.1326,57.1563,24900.0
2014-10-13 15:45:00,72.27,72.28,72.12,72.19,49700.0,57.1642,57.1721,57.0456,57.1009,49700.0
2014-10-13 15:50:00,72.15,72.19,71.97,72.05,122700.0,57.0693,57.1009,56.9269,56.9902,122700.0
2014-10-13 15:55:00,72.05,72.07,71.93,71.94,173700.0,56.9902,57.006,56.8953,56.9032,173700.0
2014-10-14 09:30:00,72.63,72.63,72.25,72.3,57900.0,57.449,57.449,57.1484,57.1879,57900.0
2014-10-14 09:35:00,72.31,72.37,72.28,72.36,41000.0,57.1959,57.2433,57.1721,57.2354,41000.0
2014-10-14 09:40:00,72.37,72.48,72.32,72.41,35800.0,57.2433,57.3303,57.2038,57.2749,35800.0
2014-10-14 09:45:00,72.43,72.56,72.43,72.54,18000.0,57.2908,57.3936,57.2908,57.3778,18000.0
2014-10-14 09:50:00,72.53,72.71,72.52,72.62,24600.0,57.3699,57.5122,57.362,57.4411,24600.0
2014-10-14 09:55:00,72.59,72.75,72.58,72.75,21900.0,57.4173,57.5439,57.4094,57.5439,21900.0
2014-10-14 10:00:00,72.73,72.76,72.64,72.69,17300.0,57.5281,57.5518,57.4569,57.4964,17300.0
2014-10-14 10:05:00,72.67,72.75,72.58,72.71,20100.0,57.4806,57.5439,57.4094,57.5122,20100.0
2014-10-14 10:10:00,72.71,72.73,72.62,72.65,16900.0,57.5122,57.5281,57.4411,57.4648,16900.0
2014-10-14 10:15:00,72.65,72.79,72.62,72.72,47200.0,57.4648,57.5755,57.4411,57.5202,47200.0
2014-10-14 10:20:00,72.71,72.77,72.55,72.58,11400.0,57.5122,57.5597,57.3857,57.4094,11400.0
2014-10-14 10:25:00,72.61,72.73,72.61,72.65,10300.0,57.4331,57.5281,57.4331,57.4648,10300.0
2014-10-14 10:30:00,72.63,72.66,72.51,72.55,13300.0,57.449,57.4727,57.354,57.3857,13300.0
2014-10-14 10:35:00,72.57,72.7,72.57,72.66,15400.0,57.4015,57.5043,57.4015,57.4727,15400.0
2014-10-14 10:40:00,72.66,72.75,72.59,72.71,9200.0,57.4727,57.5439,57.4173,57.5122,9200.0
2014-10-14 10:45:00,72.71,72.81,72.69,72.81,9100.0,57.5122,57.5913,57.4964,57.5913,9100.0
2014-10-14 10:50:00,72.84,72.84,72.74,72.74,14400.0,57.6151,57.6151,57.536,57.536,14400.0
2014-10-14 10:55:00,72.74,72.74,72.59,72.62,9900.0,57.536,57.536,57.4173,57.4411,9900.0
2014-10-14 11:00:00,72.63,72.66,72.57,72.61,13500.0,57.449,57.4727,57.4015,57.4331,13500.0
2014-10-14 11:05:00,72.61,72.78,72.59,72.73,11000.0,57.4331,57.5676,57.4173,57.5281,11000.0
2014-10-14 11:10:00,72.74,72.81,72.71,72.75,10400.0,57.536,57.5913,57.5122,57.5439,10400.0
2014-10-14 11:15:00,72.77,72.84,72.77,72.83,12100.0,57.5597,57.6151,57.5597,57.6072,12100.0
2014-10-14 11:20:00,72.83,72.84,72.72,72.77,8400.0,57.6072,57.6151,57.5202,57.5597,8400.0
2014-10-14 11:25:00,72.75,72.76,72.64,72.66,12500.0,57.5439,57.5518,57.4569,57.4727,12500.0
2014-10-14 11:30:00,72.66,72.71,72.63,72.69,10000.0,57.4727,57.5122,57.449,57.4964,10000.0
2014-10-14 11:35:00,72.7,72.75,72.67,72.7,10400.0,57.5043,57.5439,57.4806,57.5043,10400.0
2014-10-14 11:40:00,72.7,72.77,72.7,72.77,9800.0,57.5043,57.5597,57.5043,57.5597,9800.0
2014-10-14 11:45:00,72.78,72.8,72.74,72.76,11400.0,57.5676,57.5834,57.536,57.5518,11400.0
2014-10-14 11:50:00,72.75,72.75,72.66,72.68,5700.0,57.5439,57.5439,57.4727,57.4885,5700.0
2014-10-14 11:55:00,72.67,72.7,72.62,72.68,12500.0,57.4806,57.5043,57.4411,57.4885,12500.0
2014-10-14 12:00:00,72.71,72.75,72.67,72.71,15300.0,57.5122,57.5439,57.4806,57.5122,15300.0
2014-10-14 12:05:00,72.73,72.84,72.72,72.77,15200.0,57.5281,57.6151,57.5202,57.5597,15200.0
2014-10-14 12:10:00,72.75,72.75,72.66,72.74,13400.0,57.5439,57.5439,57.4727,57.536,13400.0
2014-10-14 12:15:00,72.75,72.8,72.65,72.66,17800.0,57.5439,57.5834,57.4648,57.4727,17800.0
2014-10-14 12:20:00,72.65,72.69,72.62,72.64,8500.0,57.4648,57.4964,57.4411,57.4569,8500.0
2014-10-14 12:25:00,72.66,72.69,72.62,72.64,5000.0,57.4727,57.4964,57.4411,57.4569,5000.0
2014-10-14 12:30:00,72.65,72.65,72.57,72.59,9700.0,57.4648,57.4648,57.4015,57.4173,9700.0
2014-10-14 12:35:00,72.58,72.64,72.54,72.63,12400.0,57.4094,57.4569,57.3778,57.449,12400.0
2014-10-14 12:40:00,72.62,72.68,72.6,72.68,6900.0,57.4411,57.4885,57.4252,57.4885,6900.0
2014-10-14 12:45:00,72.69,72.71,72.63,72.71,6700.0,57.4964,57.5122,57.449,57.5122,6700.0
2014-10-14 12:50:00,72.7,72.72,72.62,72.62,14800.0,57.5043,57.5202,57.4411,57.4411,14800.0
2014-10-14 12:55:00,72.63,72.66,72.59,72.6,9700.0,57.449,57.4727,57.4173,57.4252,9700.0
2014-10-14 13:00:00,72.61,72.65,72.56,72.59,5400.0,57.4331,57.4648,57.3936,57.4173,5400.0
2014-10-14 13:05:00,72.6,72.63,72.56,72.56,12400.0,57.4252,57.449,57.3936,57.3936,12400.0
2014-10-14 13:10:00,72.56,72.65,72.56,72.65,11300.0,57.3936,57.4648,57.3936,57.4648,11300.0
2014-10-14 13:15:00,72.64,72.7,72.63,72.68,12000.0,57.4569,57.5043,57.449,57.4885,12000.0
2014-10-14 13:20:00,72.69,72.71,72.62,72.66,11300.0,57.4964,57.5122,57.4411,57.4727,11300.0
2014-10-14 13:25:00,72.65,72.67,72.59,72.63,15300.0,57.4648,57.4806,57.4173,57.449,15300.0
2014-10-14 13:30:00,72.62,72.67,72.61,72.67,20500.0,57.4411,57.4806,57.4331,57.4806,20500.0
2014-10-14 13:35:00,72.67,72.67,72.58,72.66,27100.0,57.4806,57.4806,57.4094,57.4727,27100.0
2014-10-14 13:40:00,72.66,72.68,72.61,72.61,10000.0,57.4727,57.4885,57.4331,57.4331,10000.0
2014-10-14 13:45:00,72.63,72.74,72.59,72.72,19600.0,57.449,57.536,57.4173,57.5202,19600.0
2014-10-14 13:50:00,72.74,72.75,72.7,72.74,4200.0,57.536,57.5439,57.5043,57.536,4200.0
2014-10-14 13:55:00,72.74,72.79,72.7,72.79,8800.0,57.536,57.5755,57.5043,57.5755,8800.0
2014-10-14 14:00:00,72.77,72.91,72.76,72.86,18000.0,57.5597,57.6704,57.5518,57.6309,18000.0
2014-10-14 14:05:00,72.86,72.96,72.82,72.87,31000.0,57.6309,57.71,57.5993,57.6388,31000.0
2014-10-14 14:10:00,72.88,72.97,72.87,72.95,16900.0,57.6467,57.7179,57.6388,57.7021,16900.0
2014-10-14 14:15:00,72.94,72.97,72.84,72.92,17800.0,57.6942,57.7179,57.6151,57.6783,17800.0
2014-10-14 14:20:00,72.91,72.96,72.77,72.77,17300.0,57.6704,57.71,57.5597,57.5597,17300.0
2014-10-14 14:25:00,72.77,72.79,72.73,72.78,22000.0,57.5597,57.5755,57.5281,57.5676,22000.0
2014-10-14 14:30:00,72.78,72.92,72.78,72.8,31500.0,57.5676,57.6783,57.5676,57.5834,31500.0
2014-10-14 14:35:00,72.81,72.88,72.77,72.86,21500.0,57.5913,57.6467,57.5597,57.6309,21500.0
2014-10-14 14:40:00,72.87,72.94,72.85,72.94,12900.0,57.6388,57.6942,57.623,57.6942,12900.0
2014-10-14 14:45:00,72.95,72.98,72.88,72.95,18400.0,57.7021,57.7258,57.6467,57.7021,18400.0
2014-10-14 14:50:00,72.95,72.96,72.78,72.82,18600.0,57.7021,57.71,57.5676,57.5993,18600.0
2014-10-14 14:55:00,72.83,72.89,72.8,72.88,10800.0,57.6072,57.6546,57.5834,57.6467,10800.0
2014-10-14 15:00:00,72.87,72.97,72.83,72.84,22100.0,57.6388,57.7179,57.6072,57.6151,22100.0
2014-10-14 15:05:00,72.84,72.84,72.71,72.78,16300.0,57.6151,57.6151,57.5122,57.5676,16300.0
2014-10-14 15:10:00,72.77,72.87,72.75,72.81,23200.0,57.5597,57.6388,57.5439,57.5913,23200.0
2014-10-14 15:15:00,72.8,72.82,72.73,72.73,21500.0,57.5834,57.5993,57.5281,57.5281,21500.0
2014-10-14 15:20:00,72.73,72.73,72.6,72.69,43400.0,57.5281,57.5281,57.4252,57.4964,43400.0
2014-10-14 15:25:00,72.69,72.75,72.65,72.7,33900.0,57.4964,57.5439,57.4648,57.5043,33900.0
2014-10-14 15:30:00,72.73,72.73,72.57,72.62,32600.0,57.5281,57.5281,57.4015,57.4411,32600.0
2014-10-14 15:35:00,72.62,72.89,72.59,72.87,47300.0,57.4411,57.6546,57.4173,57.6388,47300.0
2014-10-14 15:40:00,72.89,72.96,72.79,72.8,36000.0,57.6546,57.71,57.5755,57.5834,36000.0
2014-10-14 15:45:00,72.78,72.86,72.75,72.8,35800.0,57.5676,57.6309,57.5439,57.5834,35800.0
2014-10-14 15:50:00,72.8,72.86,72.7,72.7,64900.0,57.5834,57.6309,57.5043,57.5043,64900.0
2014-10-14 15:55:00,72.7,72.75,72.63,72.65,147000.0,57.5043,57.5439,57.449,57.4648,147000.0
2014-10-15 09:30:00,72.0,72.34,71.77,71.87,60500.0,56.9506,57.2196,56.7687,56.8478,60500.0
2014-10-15 09:35:00,71.88,71.92,71.62,71.74,24400.0,56.8557,56.8874,56.6501,56.745,24400.0
2014-10-15 09:40:00,71.69,72.01,71.62,72.01,29500.0,56.7054,56.9586,56.6501,56.9586,29500.0
2014-10-15 09:45:00,72.06,72.21,71.93,72.09,28500.0,56.9981,57.1168,56.8953,57.0218,28500.0
2014-10-15 09:50:00,72.08,72.11,71.94,72.05,14900.0,57.0139,57.0377,56.9032,56.9902,14900.0
2014-10-15 09:55:00,72.07,72.08,71.85,72.04,25600.0,57.006,57.0139,56.832,56.9823,25600.0
2014-10-15 10:00:00,72.09,72.22,72.02,72.03,32400.0,57.0218,57.1247,56.9665,56.9744,32400.0
2014-10-15 10:05:00,72.06,72.09,71.95,71.96,25000.0,56.9981,57.0218,56.9111,56.919,25000.0
2014-10-15 10:10:00,71.98,72.15,71.91,72.07,30400.0,56.9348,57.0693,56.8795,57.006,30400.0
2014-10-15 10:15:00,72.1,72.11,71.86,71.93,22900.0,57.0297,57.0377,56.8399,56.8953,22900.0
2014-10-15 10:20:00,71.94,72.09,71.85,72.02,18600.0,56.9032,57.0218,56.832,56.9665,18600.0
2014-10-15 10:25:00,72.07,72.1,71.91,71.92,13600.0,57.006,57.0297,56.8795,56.8874,13600.0
2014-10-15 10:30:00,71.92,71.92,71.8,71.84,14200.0,56.8874,56.8874,56.7925,56.8241,14200.0
2014-10-15 10:35:00,71.84,71.97,71.84,71.97,11000.0,56.8241,56.9269,56.8241,56.9269,11000.0
2014-10-15 10:40:00,71.96,71.96,71.73,71.73,8200.0,56.919,56.919,56.7371,56.7371,8200.0
2014-10-15 10:45:00,71.73,71.78,71.65,71.72,23500.0,56.7371,56.7766,56.6738,56.7292,23500.0
2014-10-15 10:50:00,71.73,71.86,71.7,71.78,13000.0,56.7371,56.8399,56.7134,56.7766,13000.0
2014-10-15 10:55:00,71.72,71.83,71.64,71.79,13300.0,56.7292,56.8162,56.6659,56.7845,13300.0
2014-10-15 11:00:00,71.77,71.87,71.67,71.85,16400.0,56.7687,56.8478,56.6896,56.832,16400.0
2014-10-15 11:05:00,71.86,72.11,71.86,72.06,10900.0,56.8399,57.0377,56.8399,56.9981,10900.0
2014-10-15 11:10:00,72.05,72.12,71.89,71.9,16600.0,56.9902,57.0456,56.8636,56.8715,16600.0
2014-10-15 11:15:00,71.93,71.93,71.74,71.79,14200.0,56.8953,56.8953,56.745,56.7845,14200.0
2014-10-15 11:20:00,71.74,71.76,71.64,71.71,12800.0,56.745,56.7608,56.6659,56.7213,12800.0
2014-10-15 11:25:00,71.77,71.78,71.54,71.55,20000.0,56.7687,56.7766,56.5868,56.5947,20000.0
2014-10-15 11:30:00,71.57,71.65,71.41,71.45,22300.0,56.6105,56.6738,56.484,56.5156,22300.0
2014-10-15 11:35:00,71.46,71.58,71.46,71.52,7900.0,56.5235,56.6184,56.5235,56.571,7900.0
2014-10-15 11:40:00,71.51,71.53,71.43,71.45,11500.0,56.5631,56.5789,56.4998,56.5156,11500.0
2014-10-15 11:45:00,71.45,71.46,71.32,71.36,12200.0,56.5156,56.5235,56.4128,56.4444,12200.0
2014-10-15 11:50:00,71.33,71.38,71.25,71.36,16700.0,56.4207,56.4602,56.3574,56.4444,16700.0
2014-10-15 11:55:00,71.37,71.45,71.36,71.45,5600.0,56.4523,56.5156,56.4444,56.5156,5600.0
2014-10-15 12:00:00,71.42,71.44,71.3,71.42,10900.0,56.4919,56.5077,56.397,56.4919,10900.0
2014-10-15 12:05:00,71.41,71.43,71.33,71.33,9400.0,56.484,56.4998,56.4207,56.4207,9400.0
2014-10-15 12:10:00,71.32,71.34,71.15,71.16,24700.0,56.4128,56.4286,56.2783,56.2862,24700.0
2014-10-15 12:15:00,71.17,71.22,71.07,71.15,16400.0,56.2941,56.3337,56.215,56.2783,16400.0
2014-10-15 12:20:00,71.14,71.3,71.13,71.21,13500.0,56.2704,56.397,56.2625,56.3258,13500.0
2014-10-15 12:25:00,71.2,71.24,71.15,71.19,9800.0,56.3179,56.3495,56.2783,56.31,9800.0
2014-10-15 12:30:00,71.17,71.27,71.15,71.19,19000.0,56.2941,56.3732,56.2783,56.31,19000.0
2014-10-15 12:35:00,71.21,71.22,71.11,71.12,9300.0,56.3258,56.3337,56.2467,56.2546,9300.0
2014-10-15 12:40:00,71.15,71.16,71.01,71.03,17500.0,56.2783,56.2862,56.1676,56.1834,17500.0
2014-10-15 12:45:00,71.04,71.18,71.03,71.08,12400.0,56.1913,56.302,56.1834,56.2229,12400.0
2014-10-15 12:50:00,71.09,71.15,70.94,71.13,22500.0,56.2309,56.2783,56.1122,56.2625,22500.0
2014-10-15 12:55:00,71.16,71.19,71.0,71.1,12400.0,56.2862,56.31,56.1597,56.2388,12400.0
2014-10-15 13:00:00,71.07,71.21,71.02,71.2,23100.0,56.215,56.3258,56.1755,56.3179,23100.0
2014-10-15 13:05:00,71.22,71.23,71.09,71.17,14900.0,56.3337,56.3416,56.2309,56.2941,14900.0
2014-10-15 13:10:00,71.18,71.22,70.98,70.98,12100.0,56.302,56.3337,56.1438,56.1438,12100.0
2014-10-15 13:15:00,70.98,71.02,70.88,70.93,9800.0,56.1438,56.1755,56.0647,56.1043,9800.0
2014-10-15 13:20:00,70.92,70.93,70.8,70.83,21000.0,56.0964,56.1043,56.0015,56.0252,21000.0
2014-10-15 13:25:00,70.82,70.87,70.66,70.76,17500.0,56.0173,56.0568,55.8907,55.9698,17500.0
2014-10-15 13:30:00,70.76,70.86,70.75,70.84,18600.0,55.9698,56.0489,55.9619,56.0331,18600.0
2014-10-15 13:35:00,70.84,70.85,70.5,70.79,63900.0,56.0331,56.041,55.7642,55.9936,63900.0
2014-10-15 13:40:00,70.77,70.89,70.73,70.81,13300.0,55.9777,56.0727,55.9461,56.0094,13300.0
2014-10-15 13:45:00,70.8,70.95,70.79,70.94,15200.0,56.0015,56.1201,55.9936,56.1122,15200.0
2014-10-15 13:50:00,70.93,70.93,70.76,70.84,17300.0,56.1043,56.1043,55.9698,56.0331,17300.0
2014-10-15 13:55:00,70.85,70.86,70.68,70.69,20200.0,56.041,56.0489,55.9066,55.9145,20200.0
2014-10-15 14:00:00,70.71,70.72,70.53,70.63,20600.0,55.9303,55.9382,55.7879,55.867,20600.0
2014-10-15 14:05:00,70.63,70.77,70.61,70.69,33300.0,55.867,55.9777,55.8512,55.9145,33300.0
2014-10-15 14:10:00,70.71,70.77,70.68,70.74,22300.0,55.9303,55.9777,55.9066,55.954,22300.0
2014-10-15 14:15:00,70.77,71.05,70.75,71.0,43700.0,55.9777,56.1992,55.9619,56.1597,43700.0
2014-10-15 14:20:00,70.99,71.06,70.9,70.95,18800.0,56.1518,56.2071,56.0806,56.1201,18800.0
2014-10-15 14:25:00,70.96,70.99,70.81,70.92,14300.0,56.128,56.1518,56.0094,56.0964,14300.0
2014-10-15 14:30:00,70.92,71.03,70.86,70.98,15800.0,56.0964,56.1834,56.0489,56.1438,15800.0
2014-10-15 14:35:00,71.0,71.13,70.98,71.12,17300.0,56.1597,56.2625,56.1438,56.2546,17300.0
2014-10-15 14:40:00,71.12,71.18,71.01,71.01,19800.0,56.2546,56.302,56.1676,56.1676,19800.0
2014-10-15 14:45:00,71.02,71.04,70.96,71.04,20400.0,56.1755,56.1913,56.128,56.1913,20400.0
2014-10-15 14:50:00,71.05,71.1,71.0,71.01,89400.0,56.1992,56.2388,56.1597,56.1676,89400.0
2014-10-15 14:55:00,71.03,71.11,70.93,71.05,30100.0,56.1834,56.2467,56.1043,56.1992,30100.0
2014-10-15 15:00:00,71.07,71.13,71.01,71.06,31600.0,56.215,56.2625,56.1676,56.2071,31600.0
2014-10-15 15:05:00,71.07,71.19,71.0,71.12,26100.0,56.215,56.31,56.1597,56.2546,26100.0
2014-10-15 15:10:00,71.17,71.27,71.12,71.12,31400.0,56.2941,56.3732,56.2546,56.2546,31400.0
2014-10-15 15:15:00,71.11,71.11,70.97,71.05,32000.0,56.2467,56.2467,56.1359,56.1992,32000.0
2014-10-15 15:20:00,71.08,71.15,70.98,71.1,22600.0,56.2229,56.2783,56.1438,56.2388,22600.0
2014-10-15 15:25:00,71.09,71.5,71.09,71.5,28700.0,56.2309,56.5552,56.2309,56.5552,28700.0
2014-10-15 15:30:00,71.5,71.59,71.45,71.54,48200.0,56.5552,56.6263,56.5156,56.5868,48200.0
2014-10-15 15:35:00,71.55,71.78,71.49,71.78,34200.0,56.5947,56.7766,56.5472,56.7766,34200.0
2014-10-15 15:40:00,71.74,71.91,71.67,71.86,41300.0,56.745,56.8795,56.6896,56.8399,41300.0
2014-10-15 15:45:00,71.85,71.89,71.65,71.68,47700.0,56.832,56.8636,56.6738,56.6975,47700.0
2014-10-15 15:50:00,71.7,71.85,71.62,71.84,76700.0,56.7134,56.832,56.6501,56.8241,76700.0
2014-10-15 15:55:00,71.83,71.92,71.76,71.78,115400.0,56.8162,56.8874,56.7608,56.7766,115400.0
2014-10-16 09:30:00,70.79,71.0,70.69,70.87,69400.0,55.9936,56.1597,55.9145,56.0568,69400.0
2014-10-16 09:35:00,70.85,71.14,70.79,71.14,27100.0,56.041,56.2704,55.9936,56.2704,27100.0
2014-10-16 09:40:00,71.16,71.44,71.13,71.44,22800.0,56.2862,56.5077,56.2625,56.5077,22800.0
2014-10-16 09:45:00,71.45,71.48,71.27,71.42,28200.0,56.5156,56.5393,56.3732,56.4919,28200.0
2014-10-16 09:50:00,71.5,71.69,71.5,71.65,16000.0,56.5552,56.7054,56.5552,56.6738,16000.0
2014-10-16 09:55:00,71.65,71.74,71.58,71.71,31300.0,56.6738,56.745,56.6184,56.7213,31300.0
2014-10-16 10:00:00,71.66,71.72,71.42,71.54,19500.0,56.6817,56.7292,56.4919,56.5868,19500.0
2014-10-16 10:05:00,71.53,71.57,71.34,71.5,16500.0,56.5789,56.6105,56.4286,56.5552,16500.0
2014-10-16 10:10:00,71.47,71.48,71.27,71.29,10900.0,56.5314,56.5393,56.3732,56.389,10900.0
2014-10-16 10:15:00,71.29,71.3,71.09,71.19,13000.0,56.389,56.397,56.2309,56.31,13000.0
2014-10-16 10:20:00,71.24,71.95,71.21,71.74,28500.0,56.3495,56.9111,56.3258,56.745,28500.0
2014-10-16 10:25:00,71.77,71.81,71.59,71.66,35500.0,56.7687,56.8004,56.6263,56.6817,35500.0
2014-10-16 10:30:00,71.68,71.86,71.65,71.78,20900.0,56.6975,56.8399,56.6738,56.7766,20900.0
2014-10-16 10:35:00,71.77,71.95,71.66,71.72,18800.0,56.7687,56.9111,56.6817,56.7292,18800.0
2014-10-16 10:40:00,71.72,71.8,71.65,71.8,20000.0,56.7292,56.7925,56.6738,56.7925,20000.0
2014-10-16 10:45:00,71.81,72.04,71.8,71.87,26900.0,56.8004,56.9823,56.7925,56.8478,26900.0
2014-10-16 10:50:00,71.91,72.03,71.85,71.85,29500.0,56.8795,56.9744,56.832,56.832,29500.0
2014-10-16 10:55:00,71.84,71.86,71.68,71.75,23500.0,56.8241,56.8399,56.6975,56.7529,23500.0
2014-10-16 11:00:00,71.8,71.84,71.63,71.73,34000.0,56.7925,56.8241,56.658,56.7371,34000.0
2014-10-16 11:05:00,71.69,71.75,71.61,71.7,17600.0,56.7054,56.7529,56.6422,56.7134,17600.0
2014-10-16 11:10:00,71.69,71.9,71.68,71.78,17600.0,56.7054,56.8715,56.6975,56.7766,17600.0
2014-10-16 11:15:00,71.77,71.88,71.73,71.83,14600.0,56.7687,56.8557,56.7371,56.8162,14600.0
2014-10-16 11:20:00,71.81,71.97,71.78,71.91,28200.0,56.8004,56.9269,56.7766,56.8795,28200.0
2014-10-16 11:25:00,71.89,71.98,71.83,71.98,16800.0,56.8636,56.9348,56.8162,56.9348,16800.0
2014-10-16 11:30:00,71.97,72.11,71.92,72.06,33600.0,56.9269,57.0377,56.8874,56.9981,33600.0
2014-10-16 11:35:00,72.06,72.07,71.9,71.93,11100.0,56.9981,57.006,56.8715,56.8953,11100.0
2014-10-16 11:40:00,71.94,72.04,71.9,71.92,11400.0,56.9032,56.9823,56.8715,56.8874,11400.0
2014-10-16 11:45:00,71.93,71.97,71.81,71.84,25500.0,56.8953,56.9269,56.8004,56.8241,25500.0
2014-10-16 11:50:00,71.82,71.87,71.71,71.71,9800.0,56.8083,56.8478,56.7213,56.7213,9800.0
2014-10-16 11:55:00,71.7,71.81,71.69,71.79,12100.0,56.7134,56.8004,56.7054,56.7845,12100.0
2014-10-16 12:00:00,71.76,71.78,71.55,71.6,15700.0,56.7608,56.7766,56.5947,56.6343,15700.0
2014-10-16 12:05:00,71.64,71.77,71.63,71.7,9600.0,56.6659,56.7687,56.658,56.7134,9600.0
2014-10-16 12:10:00,71.69,71.77,71.65,71.75,12100.0,56.7054,56.7687,56.6738,56.7529,12100.0
2014-10-16 12:15:00,71.74,71.78,71.62,71.74,10700.0,56.745,56.7766,56.6501,56.745,10700.0
2014-10-16 12:20:00,71.77,71.84,71.76,71.83,9700.0,56.7687,56.8241,56.7608,56.8162,9700.0
2014-10-16 12:25:00,71.81,71.83,71.68,71.73,12100.0,56.8004,56.8162,56.6975,56.7371,12100.0
2014-10-16 12:30:00,71.74,71.76,71.63,71.73,13000.0,56.745,56.7608,56.658,56.7371,13000.0
2014-10-16 12:35:00,71.75,71.8,71.63,71.69,21800.0,56.7529,56.7925,56.658,56.7054,21800.0
2014-10-16 12:40:00,71.71,71.81,71.71,71.75,8700.0,56.7213,56.8004,56.7213,56.7529,8700.0
2014-10-16 12:45:00,71.76,71.82,71.7,71.82,21100.0,56.7608,56.8083,56.7134,56.8083,21100.0
2014-10-16 12:50:00,71.8,71.86,71.76,71.76,10100.0,56.7925,56.8399,56.7608,56.7608,10100.0
2014-10-16 12:55:00,71.78,71.89,71.77,71.87,6400.0,56.7766,56.8636,56.7687,56.8478,6400.0
2014-10-16 13:00:00,71.87,72.0,71.87,71.93,9800.0,56.8478,56.9506,56.8478,56.8953,9800.0
2014-10-16 13:05:00,71.93,71.94,71.85,71.89,13800.0,56.8953,56.9032,56.832,56.8636,13800.0
2014-10-16 13:10:00,71.89,71.97,71.86,71.89,15300.0,56.8636,56.9269,56.8399,56.8636,15300.0
2014-10-16 13:15:00,71.93,71.95,71.81,71.91,9700.0,56.8953,56.9111,56.8004,56.8795,9700.0
2014-10-16 13:20:00,71.91,72.03,71.86,72.03,20400.0,56.8795,56.9744,56.8399,56.9744,20400.0
2014-10-16 13:25:00,72.04,72.09,72.01,72.04,14300.0,56.9823,57.0218,56.9586,56.9823,14300.0
2014-10-16 13:30:00,72.01,72.11,72.01,72.04,10700.0,56.9586,57.0377,56.9586,56.9823,10700.0
2014-10-16 13:35:00,72.06,72.12,71.98,72.08,7600.0,56.9981,57.0456,56.9348,57.0139,7600.0
2014-10-16 13:40:00,72.07,72.13,72.04,72.12,8500.0,57.006,57.0535,56.9823,57.0456,8500.0
2014-10-16 13:45:00,72.13,72.15,72.02,72.06,7900.0,57.0535,57.0693,56.9665,56.9981,7900.0
2014-10-16 13:50:00,72.05,72.05,71.87,71.97,17200.0,56.9902,56.9902,56.8478,56.9269,17200.0
2014-10-16 13:55:00,71.95,72.01,71.83,71.83,18900.0,56.9111,56.9586,56.8162,56.8162,18900.0
2014-10-16 14:00:00,71.82,71.86,71.76,71.84,13600.0,56.8083,56.8399,56.7608,56.8241,13600.0
2014-10-16 14:05:00,71.85,71.92,71.79,71.83,18800.0,56.832,56.8874,56.7845,56.8162,18800.0
2014-10-16 14:10:00,71.84,71.87,71.75,71.76,22200.0,56.8241,56.8478,56.7529,56.7608,22200.0
2014-10-16 14:15:00,71.76,71.9,71.73,71.84,29100.0,56.7608,56.8715,56.7371,56.8241,29100.0
2014-10-16 14:20:00,71.82,71.83,71.73,71.8,22400.0,56.8083,56.8162,56.7371,56.7925,22400.0
2014-10-16 14:25:00,71.83,71.95,71.82,71.89,18500.0,56.8162,56.9111,56.8083,56.8636,18500.0
2014-10-16 14:30:00,71.9,71.96,71.85,71.9,12300.0,56.8715,56.919,56.832,56.8715,12300.0
2014-10-16 14:35:00,71.9,71.91,71.84,71.89,11000.0,56.8715,56.8795,56.8241,56.8636,11000.0
2014-10-16 14:40:00,71.88,71.88,71.8,71.82,12800.0,56.8557,56.8557,56.7925,56.8083,12800.0
2014-10-16 14:45:00,71.81,71.83,71.68,71.69,16800.0,56.8004,56.8162,56.6975,56.7054,16800.0
2014-10-16 14:50:00,71.69,71.74,71.65,71.68,17200.0,56.7054,56.745,56.6738,56.6975,17200.0
2014-10-16 14:55:00,71.69,71.78,71.68,71.7,20000.0,56.7054,56.7766,56.6975,56.7134,20000.0
2014-10-16 15:00:00,71.71,71.73,71.55,71.56,26300.0,56.7213,56.7371,56.5947,56.6026,26300.0
2014-10-16 15:05:00,71.59,71.67,71.53,71.66,23700.0,56.6263,56.6896,56.5789,56.6817,23700.0
2014-10-16 15:10:00,71.66,71.78,71.62,71.77,21400.0,56.6817,56.7766,56.6501,56.7687,21400.0
2014-10-16 15:15:00,71.78,71.86,71.74,71.74,21000.0,56.7766,56.8399,56.745,56.745,21000.0
2014-10-16 15:20:00,71.76,71.84,71.71,71.74,55300.0,56.7608,56.8241,56.7213,56.745,55300.0
2014-10-16 15:25:00,71.73,71.77,71.67,71.76,30900.0,56.7371,56.7687,56.6896,56.7608,30900.0
2014-10-16 15:30:00,71.76,71.77,71.66,71.75,27000.0,56.7608,56.7687,56.6817,56.7529,27000.0
2014-10-16 15:35:00,71.77,71.79,71.59,71.6,26800.0,56.7687,56.7845,56.6263,56.6343,26800.0
2014-10-16 15:40:00,71.64,71.72,71.62,71.69,25100.0,56.6659,56.7292,56.6501,56.7054,25100.0
2014-10-16 15:45:00,71.69,71.78,71.67,71.7,40400.0,56.7054,56.7766,56.6896,56.7134,40400.0
2014-10-16 15:50:00,71.7,71.9,71.7,71.77,52000.0,56.7134,56.8715,56.7134,56.7687,52000.0
2014-10-16 15:55:00,71.77,71.77,71.58,71.63,102100.0,56.7687,56.7687,56.6184,56.658,102100.0
2014-10-17 09:30:00,72.51,72.51,71.82,71.86,235000.0,57.354,57.354,56.8083,56.8399,235000.0
2014-10-17 09:35:00,71.83,71.88,71.7,71.79,25400.0,56.8162,56.8557,56.7134,56.7845,25400.0
2014-10-17 09:40:00,71.81,71.81,71.51,71.59,26100.0,56.8004,56.8004,56.5631,56.6263,26100.0
2014-10-17 09:45:00,71.58,71.76,71.58,71.67,12700.0,56.6184,56.7608,56.6184,56.6896,12700.0
2014-10-17 09:50:00,71.68,71.81,71.63,71.81,8400.0,56.6975,56.8004,56.658,56.8004,8400.0
2014-10-17 09:55:00,71.81,72.02,71.81,71.87,11400.0,56.8004,56.9665,56.8004,56.8478,11400.0
2014-10-17 10:00:00,71.87,72.11,71.83,72.11,11000.0,56.8478,57.0377,56.8162,57.0377,11000.0
2014-10-17 10:05:00,72.11,72.12,72.06,72.11,7000.0,57.0377,57.0456,56.9981,57.0377,7000.0
2014-10-17 10:10:00,72.11,72.17,72.11,72.17,5700.0,57.0377,57.0851,57.0377,57.0851,5700.0
2014-10-17 10:15:00,72.19,72.38,72.19,72.32,5500.0,57.1009,57.2512,57.1009,57.2038,5500.0
2014-10-17 10:20:00,72.33,72.33,72.25,72.27,7300.0,57.2117,57.2117,57.1484,57.1642,7300.0
2014-10-17 10:25:00,72.27,72.41,72.24,72.41,11400.0,57.1642,57.2749,57.1405,57.2749,11400.0
2014-10-17 10:30:00,72.42,72.49,72.41,72.48,8800.0,57.2829,57.3382,57.2749,57.3303,8800.0
2014-10-17 10:35:00,72.49,72.52,72.31,72.31,13200.0,57.3382,57.362,57.1959,57.1959,13200.0
2014-10-17 10:40:00,72.34,72.42,72.31,72.42,12700.0,57.2196,57.2829,57.1959,57.2829,12700.0
2014-10-17 10:45:00,72.4,72.4,72.3,72.3,11100.0,57.267,57.267,57.1879,57.1879,11100.0
2014-10-17 10:50:00,72.32,72.43,72.31,72.42,5000.0,57.2038,57.2908,57.1959,57.2829,5000.0
2014-10-17 10:55:00,72.46,72.53,72.44,72.53,8900.0,57.3145,57.3699,57.2987,57.3699,8900.0
2014-10-17 11:00:00,72.54,72.57,72.5,72.5,11500.0,57.3778,57.4015,57.3461,57.3461,11500.0
2014-10-17 11:05:00,72.54,72.6,72.51,72.59,11800.0,57.3778,57.4252,57.354,57.4173,11800.0
2014-10-17 11:10:00,72.59,72.82,72.59,72.78,13800.0,57.4173,57.5993,57.4173,57.5676,13800.0
2014-10-17 11:15:00,72.78,72.84,72.78,72.84,10900.0,57.5676,57.6151,57.5676,57.6151,10900.0
2014-10-17 11:20:00,72.83,72.87,72.8,72.83,13300.0,57.6072,57.6388,57.5834,57.6072,13300.0
2014-10-17 11:25:00,72.82,72.85,72.79,72.8,6100.0,57.5993,57.623,57.5755,57.5834,6100.0
2014-10-17 11:30:00,72.79,72.88,72.76,72.87,8300.0,57.5755,57.6467,57.5518,57.6388,8300.0
2014-10-17 11:35:00,72.87,72.93,72.85,72.93,10700.0,57.6388,57.6863,57.623,57.6863,10700.0
2014-10-17 11:40:00,72.91,72.93,72.87,72.9,6100.0,57.6704,57.6863,57.6388,57.6625,6100.0
2014-10-17 11:45:00,72.93,72.98,72.93,72.94,6400.0,57.6863,57.7258,57.6863,57.6942,6400.0
2014-10-17 11:50:00,72.94,72.97,72.92,72.92,9400.0,57.6942,57.7179,57.6783,57.6783,9400.0
2014-10-17 11:55:00,72.91,72.93,72.8,72.83,13700.0,57.6704,57.6863,57.5834,57.6072,13700.0
2014-10-17 12:00:00,72.81,72.89,72.81,72.86,12600.0,57.5913,57.6546,57.5913,57.6309,12600.0
2014-10-17 12:05:00,72.9,72.91,72.83,72.83,5300.0,57.6625,57.6704,57.6072,57.6072,5300.0
2014-10-17 12:10:00,72.82,72.82,72.73,72.77,6900.0,57.5993,57.5993,57.5281,57.5597,6900.0
2014-10-17 12:15:00,72.77,72.77,72.67,72.69,8600.0,57.5597,57.5597,57.4806,57.4964,8600.0
2014-10-17 12:20:00,72.7,72.76,72.69,72.72,5200.0,57.5043,57.5518,57.4964,57.5202,5200.0
2014-10-17 12:25:00,72.75,72.76,72.7,72.73,5400.0,57.5439,57.5518,57.5043,57.5281,5400.0
2014-10-17 12:30:00,72.72,72.83,72.72,72.78,7500.0,57.5202,57.6072,57.5202,57.5676,7500.0
2014-10-17 12:35:00,72.79,72.83,72.77,72.82,9300.0,57.5755,57.6072,57.5597,57.5993,9300.0
2014-10-17 12:40:00,72.8,72.8,72.73,72.76,5300.0,57.5834,57.5834,57.5281,57.5518,5300.0
2014-10-17 12:45:00,72.76,72.79,72.73,72.74,7300.0,57.5518,57.5755,57.5281,57.536,7300.0
2014-10-17 12:50:00,72.72,72.73,72.64,72.65,15700.0,57.5202,57.5281,57.4569,57.4648,15700.0
2014-10-17 12:55:00,72.67,72.77,72.67,72.76,11000.0,57.4806,57.5597,57.4806,57.5518,11000.0
2014-10-17 13:00:00,72.78,72.81,72.75,72.75,6000.0,57.5676,57.5913,57.5439,57.5439,6000.0
2014-10-17 13:05:00,72.75,72.75,72.65,72.65,5800.0,57.5439,57.5439,57.4648,57.4648,5800.0
2014-10-17 13:10:00,72.67,72.67,72.56,72.6,8400.0,57.4806,57.4806,57.3936,57.4252,8400.0
2014-10-17 13:15:00,72.64,72.7,72.63,72.7,2200.0,57.4569,57.5043,57.449,57.5043,2200.0
2014-10-17 13:20:00,72.68,72.68,72.56,72.62,13700.0,57.4885,57.4885,57.3936,57.4411,13700.0
2014-10-17 13:25:00,72.64,72.65,72.56,72.61,10800.0,57.4569,57.4648,57.3936,57.4331,10800.0
2014-10-17 13:30:00,72.57,72.63,72.55,72.57,6200.0,57.4015,57.449,57.3857,57.4015,6200.0
2014-10-17 13:35:00,72.57,72.69,72.55,72.65,11200.0,57.4015,57.4964,57.3857,57.4648,11200.0
2014-10-17 13:40:00,72.67,72.68,72.59,72.59,7400.0,57.4806,57.4885,57.4173,57.4173,7400.0
2014-10-17 13:45:00,72.59,72.61,72.53,72.53,4800.0,57.4173,57.4331,57.3699,57.3699,4800.0
2014-10-17 13:50:00,72.52,72.56,72.49,72.51,9100.0,57.362,57.3936,57.3382,57.354,9100.0
2014-10-17 13:55:00,72.51,72.51,72.41,72.5,5900.0,57.354,57.354,57.2749,57.3461,5900.0
2014-10-17 14:00:00,72.49,72.49,72.41,72.45,11700.0,57.3382,57.3382,57.2749,57.3066,11700.0
2014-10-17 14:05:00,72.44,72.51,72.32,72.39,15800.0,57.2987,57.354,57.2038,57.2591,15800.0
2014-10-17 14:10:00,72.39,72.47,72.34,72.41,11000.0,57.2591,57.3224,57.2196,57.2749,11000.0
2014-10-17 14:15:00,72.43,72.47,72.38,72.42,8900.0,57.2908,57.3224,57.2512,57.2829,8900.0
2014-10-17 14:20:00,72.41,72.49,72.36,72.48,8200.0,57.2749,57.3382,57.2354,57.3303,8200.0
2014-10-17 14:25:00,72.48,72.51,72.39,72.46,17500.0,57.3303,57.354,57.2591,57.3145,17500.0
2014-10-17 14:30:00,72.46,72.52,72.44,72.48,20600.0,57.3145,57.362,57.2987,57.3303,20600.0
2014-10-17 14:35:00,72.51,72.53,72.42,72.5,7100.0,57.354,57.3699,57.2829,57.3461,7100.0
2014-10-17 14:40:00,72.51,72.66,72.51,72.65,8000.0,57.354,57.4727,57.354,57.4648,8000.0
2014-10-17 14:45:00,72.63,72.69,72.58,72.63,8400.0,57.449,57.4964,57.4094,57.449,8400.0
2014-10-17 14:50:00,72.62,72.64,72.58,72.63,6700.0,57.4411,57.4569,57.4094,57.449,6700.0
2014-10-17 14:55:00,72.62,72.63,72.56,72.63,6100.0,57.4411,57.449,57.3936,57.449,6100.0
2014-10-17 15:00:00,72.61,72.61,72.41,72.42,11700.0,57.4331,57.4331,57.2749,57.2829,11700.0
2014-10-17 15:05:00,72.41,72.53,72.38,72.47,14700.0,57.2749,57.3699,57.2512,57.3224,14700.0
2014-10-17 15:10:00,72.48,72.69,72.48,72.69,11600.0,57.3303,57.4964,57.3303,57.4964,11600.0
2014-10-17 15:15:00,72.71,72.74,72.66,72.7,18100.0,57.5122,57.536,57.4727,57.5043,18100.0
2014-10-17 15:20:00,72.71,72.78,72.69,72.75,18000.0,57.5122,57.5676,57.4964,57.5439,18000.0
2014-10-17 15:25:00,72.75,72.81,72.75,72.79,17600.0,57.5439,57.5913,57.5439,57.5755,17600.0
2014-10-17 15:30:00,72.78,72.86,72.77,72.77,17600.0,57.5676,57.6309,57.5597,57.5597,17600.0
2014-10-17 15:35:00,72.77,72.8,72.72,72.79,17700.0,57.5597,57.5834,57.5202,57.5755,17700.0
2014-10-17 15:40:00,72.78,72.88,72.76,72.87,30200.0,57.5676,57.6467,57.5518,57.6388,30200.0
2014-10-17 15:45:00,72.88,72.91,72.82,72.86,40200.0,57.6467,57.6704,57.5993,57.6309,40200.0
2014-10-17 15:50:00,72.87,72.91,72.76,72.81,59500.0,57.6388,57.6704,57.5518,57.5913,59500.0
2014-10-17 15:55:00,72.81,72.86,72.67,72.67,82400.0,57.5913,57.6309,57.4806,57.4806,82400.0
2014-10-20 09:30:00,72.54,72.54,72.35,72.42,29000.0,57.3778,57.3778,57.2275,57.2829,29000.0
2014-10-20 09:35:00,72.42,72.54,72.38,72.47,35900.0,57.2829,57.3778,57.2512,57.3224,35900.0
2014-10-20 09:40:00,72.47,72.55,72.43,72.54,23100.0,57.3224,57.3857,57.2908,57.3778,23100.0
2014-10-20 09:45:00,72.58,72.61,72.53,72.53,8900.0,57.4094,57.4331,57.3699,57.3699,8900.0
2014-10-20 09:50:00,72.53,72.65,72.52,72.52,17700.0,57.3699,57.4648,57.362,57.362,17700.0
2014-10-20 09:55:00,72.52,72.78,72.52,72.76,9600.0,57.362,57.5676,57.362,57.5518,9600.0
2014-10-20 10:00:00,72.78,72.79,72.63,72.66,9200.0,57.5676,57.5755,57.449,57.4727,9200.0
2014-10-20 10:05:00,72.65,72.69,72.53,72.57,8600.0,57.4648,57.4964,57.3699,57.4015,8600.0
2014-10-20 10:10:00,72.54,72.68,72.52,72.6,4600.0,57.3778,57.4885,57.362,57.4252,4600.0
2014-10-20 10:15:00,72.58,72.66,72.56,72.62,5300.0,57.4094,57.4727,57.3936,57.4411,5300.0
2014-10-20 10:20:00,72.64,72.81,72.61,72.79,8900.0,57.4569,57.5913,57.4331,57.5755,8900.0
2014-10-20 10:25:00,72.78,72.8,72.69,72.76,6400.0,57.5676,57.5834,57.4964,57.5518,6400.0
2014-10-20 10:30:00,72.76,72.79,72.68,72.68,9300.0,57.5518,57.5755,57.4885,57.4885,9300.0
2014-10-20 10:35:00,72.69,72.79,72.66,72.74,13600.0,57.4964,57.5755,57.4727,57.536,13600.0
2014-10-20 10:40:00,72.73,72.84,72.72,72.82,13000.0,57.5281,57.6151,57.5202,57.5993,13000.0
2014-10-20 10:45:00,72.84,72.85,72.74,72.8,12400.0,57.6151,57.623,57.536,57.5834,12400.0
2014-10-20 10:50:00,72.77,72.78,72.7,72.76,10700.0,57.5597,57.5676,57.5043,57.5518,10700.0
2014-10-20 10:55:00,72.73,72.77,72.7,72.73,8700.0,57.5281,57.5597,57.5043,57.5281,8700.0
2014-10-20 11:00:00,72.73,72.75,72.62,72.62,8200.0,57.5281,57.5439,57.4411,57.4411,8200.0
2014-10-20 11:05:00,72.6,72.74,72.6,72.73,11900.0,57.4252,57.536,57.4252,57.5281,11900.0
2014-10-20 11:10:00,72.75,72.77,72.65,72.77,9000.0,57.5439,57.5597,57.4648,57.5597,9000.0
2014-10-20 11:15:00,72.77,72.83,72.77,72.82,6200.0,57.5597,57.6072,57.5597,57.5993,6200.0
2014-10-20 11:20:00,72.82,72.87,72.8,72.86,9300.0,57.5993,57.6388,57.5834,57.6309,9300.0
2014-10-20 11:25:00,72.87,72.88,72.73,72.73,12900.0,57.6388,57.6467,57.5281,57.5281,12900.0
2014-10-20 11:30:00,72.73,72.73,72.6,72.63,16700.0,57.5281,57.5281,57.4252,57.449,16700.0
2014-10-20 11:35:00,72.63,72.66,72.55,72.56,10400.0,57.449,57.4727,57.3857,57.3936,10400.0
2014-10-20 11:40:00,72.56,72.63,72.54,72.6,18600.0,57.3936,57.449,57.3778,57.4252,18600.0
2014-10-20 11:45:00,72.63,72.65,72.6,72.64,3600.0,57.449,57.4648,57.4252,57.4569,3600.0
2014-10-20 11:50:00,72.67,72.67,72.63,72.64,8100.0,57.4806,57.4806,57.449,57.4569,8100.0
2014-10-20 11:55:00,72.64,72.68,72.64,72.64,6400.0,57.4569,57.4885,57.4569,57.4569,6400.0
2014-10-20 12:00:00,72.64,72.68,72.63,72.68,7800.0,57.4569,57.4885,57.449,57.4885,7800.0
2014-10-20 12:05:00,72.69,72.7,72.66,72.66,6300.0,57.4964,57.5043,57.4727,57.4727,6300.0
2014-10-20 12:10:00,72.66,72.75,72.66,72.69,9400.0,57.4727,57.5439,57.4727,57.4964,9400.0
2014-10-20 12:15:00,72.69,72.69,72.63,72.65,5300.0,57.4964,57.4964,57.449,57.4648,5300.0
2014-10-20 12:20:00,72.65,72.66,72.62,72.66,7600.0,57.4648,57.4727,57.4411,57.4727,7600.0
2014-10-20 12:25:00,72.65,72.65,72.6,72.6,8000.0,57.4648,57.4648,57.4252,57.4252,8000.0
2014-10-20 12:30:00,72.6,72.62,72.54,72.62,7800.0,57.4252,57.4411,57.3778,57.4411,7800.0
2014-10-20 12:35:00,72.62,72.65,72.57,72.58,11100.0,57.4411,57.4648,57.4015,57.4094,11100.0
2014-10-20 12:40:00,72.58,72.62,72.58,72.61,5600.0,57.4094,57.4411,57.4094,57.4331,5600.0
2014-10-20 12:45:00,72.62,72.64,72.59,72.63,5200.0,57.4411,57.4569,57.4173,57.449,5200.0
2014-10-20 12:50:00,72.66,72.66,72.61,72.66,5200.0,57.4727,57.4727,57.4331,57.4727,5200.0
2014-10-20 12:55:00,72.65,72.65,72.52,72.55,7600.0,57.4648,57.4648,57.362,57.3857,7600.0
2014-10-20 13:00:00,72.56,72.6,72.55,72.59,9800.0,57.3936,57.4252,57.3857,57.4173,9800.0
2014-10-20 13:05:00,72.62,72.65,72.59,72.65,3900.0,57.4411,57.4648,57.4173,57.4648,3900.0
2014-10-20 13:10:00,72.64,72.65,72.58,72.62,6300.0,57.4569,57.4648,57.4094,57.4411,6300.0
2014-10-20 13:15:00,72.62,72.7,72.62,72.69,3400.0,57.4411,57.5043,57.4411,57.4964,3400.0
2014-10-20 13:20:00,72.7,72.73,72.69,72.72,3800.0,57.5043,57.5281,57.4964,57.5202,3800.0
2014-10-20 13:25:00,72.73,72.8,72.72,72.78,6800.0,57.5281,57.5834,57.5202,57.5676,6800.0
2014-10-20 13:30:00,72.79,72.79,72.75,72.75,4600.0,57.5755,57.5755,57.5439,57.5439,4600.0
2014-10-20 13:35:00,72.76,72.8,72.75,72.77,5500.0,57.5518,57.5834,57.5439,57.5597,5500.0
2014-10-20 13:40:00,72.78,72.8,72.77,72.78,7700.0,57.5676,57.5834,57.5597,57.5676,7700.0
2014-10-20 13:45:00,72.78,72.82,72.73,72.74,8100.0,57.5676,57.5993,57.5281,57.536,8100.0
2014-10-20 13:50:00,72.74,72.78,72.74,72.76,2700.0,57.536,57.5676,57.536,57.5518,2700.0
2014-10-20 13:55:00,72.77,72.79,72.77,72.78,10800.0,57.5597,57.5755,57.5597,57.5676,10800.0
2014-10-20 14:00:00,72.78,72.88,72.77,72.84,14400.0,57.5676,57.6467,57.5597,57.6151,14400.0
2014-10-20 14:05:00,72.85,72.91,72.84,72.89,8100.0,57.623,57.6704,57.6151,57.6546,8100.0
2014-10-20 14:10:00,72.9,72.92,72.89,72.92,10800.0,57.6625,57.6783,57.6546,57.6783,10800.0
2014-10-20 14:15:00,72.92,72.92,72.81,72.86,31600.0,57.6783,57.6783,57.5913,57.6309,31600.0
2014-10-20 14:20:00,72.86,72.89,72.85,72.86,16100.0,57.6309,57.6546,57.623,57.6309,16100.0
2014-10-20 14:25:00,72.86,72.9,72.85,72.9,14300.0,57.6309,57.6625,57.623,57.6625,14300.0
2014-10-20 14:30:00,72.89,72.91,72.86,72.87,13500.0,57.6546,57.6704,57.6309,57.6388,13500.0
2014-10-20 14:35:00,72.87,72.89,72.86,72.86,11900.0,57.6388,57.6546,57.6309,57.6309,11900.0
2014-10-20 14:40:00,72.86,72.94,72.86,72.91,14700.0,57.6309,57.6942,57.6309,57.6704,14700.0
2014-10-20 14:45:00,72.91,72.95,72.9,72.93,8900.0,57.6704,57.7021,57.6625,57.6863,8900.0
2014-10-20 14:50:00,72.93,72.95,72.9,72.95,13300.0,57.6863,57.7021,57.6625,57.7021,13300.0
2014-10-20 14:55:00,72.94,72.95,72.91,72.95,18200.0,57.6942,57.7021,57.6704,57.7021,18200.0
2014-10-20 15:00:00,72.96,72.99,72.94,72.98,17000.0,57.71,57.7337,57.6942,57.7258,17000.0
2014-10-20 15:05:00,72.98,73.04,72.98,73.0,22500.0,57.7258,57.7733,57.7258,57.7416,22500.0
2014-10-20 15:10:00,72.99,73.1,72.99,73.09,33800.0,57.7337,57.8207,57.7337,57.8128,33800.0
2014-10-20 15:15:00,73.1,73.11,73.03,73.04,22100.0,57.8207,57.8286,57.7654,57.7733,22100.0
2014-10-20 15:20:00,73.04,73.06,73.02,73.04,58700.0,57.7733,57.7891,57.7574,57.7733,58700.0
2014-10-20 15:25:00,73.04,73.09,73.02,73.08,24000.0,57.7733,57.8128,57.7574,57.8049,24000.0
2014-10-20 15:30:00,73.09,73.14,73.09,73.13,23800.0,57.8128,57.8524,57.8128,57.8445,23800.0
2014-10-20 15:35:00,73.12,73.12,73.07,73.1,17300.0,57.8365,57.8365,57.797,57.8207,17300.0
2014-10-20 15:40:00,73.1,73.21,73.09,73.21,43700.0,57.8207,57.9077,57.8128,57.9077,43700.0
2014-10-20 15:45:00,73.2,73.22,73.15,73.16,32100.0,57.8998,57.9156,57.8603,57.8682,32100.0
2014-10-20 15:50:00,73.17,73.33,73.17,73.32,136900.0,57.8761,58.0027,57.8761,57.9947,136900.0
2014-10-20 15:55:00,73.32,73.39,73.31,73.35,158600.0,57.9947,58.0501,57.9868,58.0185,158600.0
2014-10-21 09:30:00,73.6,73.71,73.25,73.37,53900.0,58.2162,58.3032,57.9394,58.0343,53900.0
2014-10-21 09:35:00,73.37,73.53,73.34,73.43,20000.0,58.0343,58.1608,58.0106,58.0817,20000.0
2014-10-21 09:40:00,73.45,73.48,73.32,73.36,52700.0,58.0976,58.1213,57.9947,58.0264,52700.0
2014-10-21 09:45:00,73.37,73.48,73.34,73.48,39300.0,58.0343,58.1213,58.0106,58.1213,39300.0
2014-10-21 09:50:00,73.48,73.57,73.42,73.44,8400.0,58.1213,58.1925,58.0738,58.0897,8400.0
2014-10-21 09:55:00,73.43,73.46,73.37,73.42,7000.0,58.0817,58.1055,58.0343,58.0738,7000.0
2014-10-21 10:00:00,73.41,73.5,73.39,73.43,12300.0,58.0659,58.1371,58.0501,58.0817,12300.0
2014-10-21 10:05:00,73.51,73.57,73.46,73.55,16200.0,58.145,58.1925,58.1055,58.1767,16200.0
2014-10-21 10:10:00,73.53,73.65,73.53,73.62,12600.0,58.1608,58.2558,58.1608,58.232,12600.0
2014-10-21 10:15:00,73.6,73.62,73.51,73.6,13000.0,58.2162,58.232,58.145,58.2162,13000.0
2014-10-21 10:20:00,73.63,73.75,73.63,73.74,12800.0,58.2399,58.3349,58.2399,58.327,12800.0
2014-10-21 10:25:00,73.75,73.79,73.73,73.76,8000.0,58.3349,58.3665,58.319,58.3428,8000.0
2014-10-21 10:30:00,73.79,73.87,73.79,73.84,11100.0,58.3665,58.4298,58.3665,58.4061,11100.0
2014-10-21 10:35:00,73.86,73.86,73.79,73.86,5300.0,58.4219,58.4219,58.3665,58.4219,5300.0
2014-10-21 10:40:00,73.86,73.89,73.82,73.87,8200.0,58.4219,58.4456,58.3902,58.4298,8200.0
2014-10-21 10:45:00,73.88,73.97,73.88,73.96,13200.0,58.4377,58.5089,58.4377,58.501,13200.0
2014-10-21 10:50:00,73.93,73.95,73.91,73.94,3900.0,58.4772,58.4931,58.4614,58.4852,3900.0
2014-10-21 10:55:00,73.94,73.94,73.86,73.86,7600.0,58.4852,58.4852,58.4219,58.4219,7600.0
2014-10-21 11:00:00,73.89,73.92,73.86,73.9,6100.0,58.4456,58.4693,58.4219,58.4535,6100.0
2014-10-21 11:05:00,73.92,73.97,73.9,73.96,11400.0,58.4693,58.5089,58.4535,58.501,11400.0
2014-10-21 11:10:00,73.95,74.0,73.94,73.98,6000.0,58.4931,58.5326,58.4852,58.5168,6000.0
2014-10-21 11:15:00,73.98,74.05,73.98,74.03,11000.0,58.5168,58.5722,58.5168,58.5563,11000.0
2014-10-21 11:20:00,74.03,74.1,74.03,74.09,6800.0,58.5563,58.6117,58.5563,58.6038,6800.0
2014-10-21 11:25:00,74.12,74.2,74.1,74.2,9200.0,58.6275,58.6908,58.6117,58.6908,9200.0
2014-10-21 11:30:00,74.2,74.24,74.18,74.22,6800.0,58.6908,58.7224,58.675,58.7066,6800.0
2014-10-21 11:35:00,74.24,74.27,74.21,74.27,10000.0,58.7224,58.7462,58.6987,58.7462,10000.0
2014-10-21 11:40:00,74.25,74.31,74.23,74.25,13500.0,58.7304,58.7778,58.7145,58.7304,13500.0
2014-10-21 11:45:00,74.26,74.3,74.23,74.23,8800.0,58.7383,58.7699,58.7145,58.7145,8800.0
2014-10-21 11:50:00,74.22,74.28,74.22,74.27,2000.0,58.7066,58.7541,58.7066,58.7462,2000.0
2014-10-21 11:55:00,74.25,74.3,74.25,74.3,7400.0,58.7304,58.7699,58.7304,58.7699,7400.0
2014-10-21 12:00:00,74.3,74.33,74.28,74.31,9500.0,58.7699,58.7936,58.7541,58.7778,9500.0
2014-10-21 12:05:00,74.31,74.31,74.26,74.29,6000.0,58.7778,58.7778,58.7383,58.762,6000.0
2014-10-21 12:10:00,74.29,74.3,74.26,74.3,3900.0,58.762,58.7699,58.7383,58.7699,3900.0
2014-10-21 12:15:00,74.3,74.32,74.27,74.31,6500.0,58.7699,58.7857,58.7462,58.7778,6500.0
2014-10-21 12:20:00,74.32,74.32,74.27,74.29,6900.0,58.7857,58.7857,58.7462,58.762,6900.0
2014-10-21 12:25:00,74.31,74.33,74.28,74.28,5300.0,58.7778,58.7936,58.7541,58.7541,5300.0
2014-10-21 12:30:00,74.31,74.31,74.28,74.31,2800.0,58.7778,58.7778,58.7541,58.7778,2800.0
2014-10-21 12:35:00,74.29,74.31,74.28,74.3,4300.0,58.762,58.7778,58.7541,58.7699,4300.0
2014-10-21 12:40:00,74.32,74.32,74.27,74.29,6700.0,58.7857,58.7857,58.7462,58.762,6700.0
2014-10-21 12:45:00,74.29,74.32,74.27,74.3,4700.0,58.762,58.7857,58.7462,58.7699,4700.0
2014-10-21 12:50:00,74.32,74.32,74.23,74.27,11000.0,58.7857,58.7857,58.7145,58.7462,11000.0
2014-10-21 12:55:00,74.24,74.28,74.24,74.28,10300.0,58.7224,58.7541,58.7224,58.7541,10300.0
2014-10-21 13:00:00,74.27,74.34,74.27,74.34,4100.0,58.7462,58.8015,58.7462,58.8015,4100.0
2014-10-21 13:05:00,74.34,74.36,74.32,74.34,6300.0,58.8015,58.8174,58.7857,58.8015,6300.0
2014-10-21 13:10:00,74.33,74.38,74.31,74.37,10100.0,58.7936,58.8332,58.7778,58.8253,10100.0
2014-10-21 13:15:00,74.38,74.38,74.34,74.37,3100.0,58.8332,58.8332,58.8015,58.8253,3100.0
2014-10-21 13:20:00,74.39,74.39,74.34,74.34,7100.0,58.8411,58.8411,58.8015,58.8015,7100.0
2014-10-21 13:25:00,74.35,74.42,74.35,74.42,9100.0,58.8095,58.8648,58.8095,58.8648,9100.0
2014-10-21 13:30:00,74.43,74.59,74.43,74.59,26200.0,58.8727,58.9993,58.8727,58.9993,26200.0
2014-10-21 13:35:00,74.57,74.58,74.52,74.54,12400.0,58.9835,58.9914,58.9439,58.9597,12400.0
2014-10-21 13:40:00,74.55,74.58,74.54,74.55,6100.0,58.9676,58.9914,58.9597,58.9676,6100.0
2014-10-21 13:45:00,74.56,74.56,74.5,74.52,8400.0,58.9756,58.9756,58.9281,58.9439,8400.0
2014-10-21 13:50:00,74.53,74.57,74.51,74.56,6100.0,58.9518,58.9835,58.936,58.9756,6100.0
2014-10-21 13:55:00,74.57,74.58,74.55,74.58,7700.0,58.9835,58.9914,58.9676,58.9914,7700.0
2014-10-21 14:00:00,74.58,74.61,74.58,74.6,7100.0,58.9914,59.0151,58.9914,59.0072,7100.0
2014-10-21 14:05:00,74.61,74.66,74.58,74.64,15300.0,59.0151,59.0547,58.9914,59.0388,15300.0
2014-10-21 14:10:00,74.64,74.68,74.62,74.68,8100.0,59.0388,59.0705,59.023,59.0705,8100.0
2014-10-21 14:15:00,74.68,74.71,74.66,74.66,13400.0,59.0705,59.0942,59.0547,59.0547,13400.0
2014-10-21 14:20:00,74.67,74.68,74.64,74.66,7700.0,59.0626,59.0705,59.0388,59.0547,7700.0
2014-10-21 14:25:00,74.65,74.68,74.63,74.66,25100.0,59.0467,59.0705,59.0309,59.0547,25100.0
2014-10-21 14:30:00,74.65,74.74,74.65,74.7,16100.0,59.0467,59.1179,59.0467,59.0863,16100.0
2014-10-21 14:35:00,74.71,74.74,74.67,74.74,9500.0,59.0942,59.1179,59.0626,59.1179,9500.0
2014-10-21 14:40:00,74.74,74.77,74.72,74.73,10600.0,59.1179,59.1417,59.1021,59.11,10600.0
2014-10-21 14:45:00,74.72,74.74,74.61,74.64,14100.0,59.1021,59.1179,59.0151,59.0388,14100.0
2014-10-21 14:50:00,74.63,74.66,74.61,74.66,13900.0,59.0309,59.0547,59.0151,59.0547,13900.0
2014-10-21 14:55:00,74.65,74.66,74.61,74.65,13400.0,59.0467,59.0547,59.0151,59.0467,13400.0
2014-10-21 15:00:00,74.65,74.7,74.63,74.69,22900.0,59.0467,59.0863,59.0309,59.0784,22900.0
2014-10-21 15:05:00,74.68,74.71,74.68,74.7,14900.0,59.0705,59.0942,59.0705,59.0863,14900.0
2014-10-21 15:10:00,74.7,74.8,74.7,74.78,38100.0,59.0863,59.1654,59.0863,59.1496,38100.0
2014-10-21 15:15:00,74.79,74.8,74.74,74.8,17700.0,59.1575,59.1654,59.1179,59.1654,17700.0
2014-10-21 15:20:00,74.8,74.88,74.79,74.83,19800.0,59.1654,59.2287,59.1575,59.1891,19800.0
2014-10-21 15:25:00,74.83,74.89,74.8,74.87,24700.0,59.1891,59.2366,59.1654,59.2208,24700.0
2014-10-21 15:30:00,74.87,74.87,74.79,74.8,25000.0,59.2208,59.2208,59.1575,59.1654,25000.0
2014-10-21 15:35:00,74.8,74.83,74.76,74.79,19800.0,59.1654,59.1891,59.1338,59.1575,19800.0
2014-10-21 15:40:00,74.79,74.81,74.76,74.77,34700.0,59.1575,59.1733,59.1338,59.1417,34700.0
2014-10-21 15:45:00,74.77,74.82,74.77,74.81,36600.0,59.1417,59.1812,59.1417,59.1733,36600.0
2014-10-21 15:50:00,74.81,74.82,74.75,74.8,43900.0,59.1733,59.1812,59.1258,59.1654,43900.0
2014-10-21 15:55:00,74.79,74.82,74.77,74.81,97100.0,59.1575,59.1812,59.1417,59.1733,97100.0
2014-10-22 09:30:00,75.01,75.05,74.93,75.01,35300.0,59.3315,59.3631,59.2682,59.3315,35300.0
2014-10-22 09:35:00,74.99,75.18,74.98,75.08,20300.0,59.3157,59.466,59.3078,59.3869,20300.0
2014-10-22 09:40:00,75.03,75.08,75.01,75.05,11100.0,59.3473,59.3869,59.3315,59.3631,11100.0
2014-10-22 09:45:00,75.03,75.05,74.91,74.96,19200.0,59.3473,59.3631,59.2524,59.292,19200.0
2014-10-22 09:50:00,74.96,75.12,74.96,75.04,8900.0,59.292,59.4185,59.292,59.3552,8900.0
2014-10-22 09:55:00,75.03,75.1,74.99,75.01,11600.0,59.3473,59.4027,59.3157,59.3315,11600.0
2014-10-22 10:00:00,75.02,75.03,74.87,74.97,10900.0,59.3394,59.3473,59.2208,59.2999,10900.0
2014-10-22 10:05:00,74.97,74.97,74.84,74.86,8200.0,59.2999,59.2999,59.197,59.2129,8200.0
2014-10-22 10:10:00,74.84,74.96,74.84,74.92,11700.0,59.197,59.292,59.197,59.2603,11700.0
2014-10-22 10:15:00,74.88,74.89,74.77,74.77,10300.0,59.2287,59.2366,59.1417,59.1417,10300.0
2014-10-22 10:20:00,74.77,74.88,74.74,74.84,11300.0,59.1417,59.2287,59.1179,59.197,11300.0
2014-10-22 10:25:00,74.86,75.09,74.84,75.04,8500.0,59.2129,59.3948,59.197,59.3552,8500.0
2014-10-22 10:30:00,75.02,75.13,74.99,75.12,10900.0,59.3394,59.4264,59.3157,59.4185,10900.0
2014-10-22 10:35:00,75.11,75.11,75.0,75.03,11800.0,59.4106,59.4106,59.3236,59.3473,11800.0
2014-10-22 10:40:00,75.02,75.03,74.95,74.96,7300.0,59.3394,59.3473,59.284,59.292,7300.0
2014-10-22 10:45:00,74.96,75.02,74.93,74.98,5900.0,59.292,59.3394,59.2682,59.3078,5900.0
2014-10-22 10:50:00,74.94,74.96,74.9,74.93,8200.0,59.2761,59.292,59.2445,59.2682,8200.0
2014-10-22 10:55:00,74.91,74.92,74.86,74.88,5900.0,59.2524,59.2603,59.2129,59.2287,5900.0
2014-10-22 11:00:00,74.88,74.99,74.88,74.97,10800.0,59.2287,59.3157,59.2287,59.2999,10800.0
2014-10-22 11:05:00,74.97,74.97,74.92,74.97,5900.0,59.2999,59.2999,59.2603,59.2999,5900.0
2014-10-22 11:10:00,74.95,75.04,74.95,74.99,14000.0,59.284,59.3552,59.284,59.3157,14000.0
2014-10-22 11:15:00,75.0,75.08,74.98,75.03,9600.0,59.3236,59.3869,59.3078,59.3473,9600.0
2014-10-22 11:20:00,75.05,75.15,75.05,75.11,13400.0,59.3631,59.4422,59.3631,59.4106,13400.0
2014-10-22 11:25:00,75.12,75.12,75.05,75.07,7200.0,59.4185,59.4185,59.3631,59.379,7200.0
2014-10-22 11:30:00,75.05,75.06,75.0,75.02,8100.0,59.3631,59.371,59.3236,59.3394,8100.0
2014-10-22 11:35:00,75.02,75.06,75.02,75.03,8100.0,59.3394,59.371,59.3394,59.3473,8100.0
2014-10-22 11:40:00,75.02,75.04,75.01,75.01,6500.0,59.3394,59.3552,59.3315,59.3315,6500.0
2014-10-22 11:45:00,75.01,75.04,74.96,74.96,14700.0,59.3315,59.3552,59.292,59.292,14700.0
2014-10-22 11:50:00,74.97,74.98,74.92,74.93,7200.0,59.2999,59.3078,59.2603,59.2682,7200.0
2014-10-22 11:55:00,74.93,74.98,74.92,74.97,7000.0,59.2682,59.3078,59.2603,59.2999,7000.0
2014-10-22 12:00:00,74.95,74.99,74.95,74.98,6800.0,59.284,59.3157,59.284,59.3078,6800.0
2014-10-22 12:05:00,74.99,74.99,74.93,74.94,10200.0,59.3157,59.3157,59.2682,59.2761,10200.0
2014-10-22 12:10:00,74.93,74.93,74.84,74.85,11900.0,59.2682,59.2682,59.197,59.2049,11900.0
2014-10-22 12:15:00,74.85,74.88,74.78,74.79,12000.0,59.2049,59.2287,59.1496,59.1575,12000.0
2014-10-22 12:20:00,74.78,74.85,74.78,74.82,5100.0,59.1496,59.2049,59.1496,59.1812,5100.0
2014-10-22 12:25:00,74.82,74.83,74.79,74.81,5400.0,59.1812,59.1891,59.1575,59.1733,5400.0
2014-10-22 12:30:00,74.82,74.82,74.74,74.77,10900.0,59.1812,59.1812,59.1179,59.1417,10900.0
2014-10-22 12:35:00,74.77,74.81,74.77,74.81,13200.0,59.1417,59.1733,59.1417,59.1733,13200.0
2014-10-22 12:40:00,74.8,74.84,74.75,74.77,25300.0,59.1654,59.197,59.1258,59.1417,25300.0
2014-10-22 12:45:00,74.77,74.81,74.69,74.69,8600.0,59.1417,59.1733,59.0784,59.0784,8600.0
2014-10-22 12:50:00,74.69,74.79,74.68,74.75,12100.0,59.0784,59.1575,59.0705,59.1258,12100.0
2014-10-22 12:55:00,74.73,74.85,74.73,74.83,25000.0,59.11,59.2049,59.11,59.1891,25000.0
2014-10-22 13:00:00,74.86,74.9,74.85,74.9,12100.0,59.2129,59.2445,59.2049,59.2445,12100.0
2014-10-22 13:05:00,74.88,74.95,74.87,74.92,6200.0,59.2287,59.284,59.2208,59.2603,6200.0
2014-10-22 13:10:00,74.92,74.93,74.84,74.86,8300.0,59.2603,59.2682,59.197,59.2129,8300.0
2014-10-22 13:15:00,74.89,74.9,74.82,74.86,27900.0,59.2366,59.2445,59.1812,59.2129,27900.0
2014-10-22 13:20:00,74.85,74.87,74.82,74.82,7900.0,59.2049,59.2208,59.1812,59.1812,7900.0
2014-10-22 13:25:00,74.82,74.83,74.77,74.8,13800.0,59.1812,59.1891,59.1417,59.1654,13800.0
2014-10-22 13:30:00,74.81,74.81,74.7,74.71,8600.0,59.1733,59.1733,59.0863,59.0942,8600.0
2014-10-22 13:35:00,74.73,74.82,74.71,74.8,10200.0,59.11,59.1812,59.0942,59.1654,10200.0
2014-10-22 13:40:00,74.82,74.86,74.81,74.84,7400.0,59.1812,59.2129,59.1733,59.197,7400.0
2014-10-22 13:45:00,74.85,74.86,74.78,74.78,7400.0,59.2049,59.2129,59.1496,59.1496,7400.0
2014-10-22 13:50:00,74.78,74.83,74.78,74.82,8300.0,59.1496,59.1891,59.1496,59.1812,8300.0
2014-10-22 13:55:00,74.79,74.79,74.71,74.72,7000.0,59.1575,59.1575,59.0942,59.1021,7000.0
2014-10-22 14:00:00,74.7,74.71,74.64,74.68,14500.0,59.0863,59.0942,59.0388,59.0705,14500.0
2014-10-22 14:05:00,74.68,74.75,74.67,74.72,11000.0,59.0705,59.1258,59.0626,59.1021,11000.0
2014-10-22 14:10:00,74.73,74.76,74.72,74.74,4900.0,59.11,59.1338,59.1021,59.1179,4900.0
2014-10-22 14:15:00,74.72,74.73,74.67,74.73,10400.0,59.1021,59.11,59.0626,59.11,10400.0
2014-10-22 14:20:00,74.72,74.74,74.67,74.72,9000.0,59.1021,59.1179,59.0626,59.1021,9000.0
2014-10-22 14:25:00,74.71,74.76,74.69,74.71,9400.0,59.0942,59.1338,59.0784,59.0942,9400.0
2014-10-22 14:30:00,74.71,74.73,74.69,74.71,8400.0,59.0942,59.11,59.0784,59.0942,8400.0
2014-10-22 14:35:00,74.7,74.77,74.7,74.73,17900.0,59.0863,59.1417,59.0863,59.11,17900.0
2014-10-22 14:40:00,74.74,74.82,74.72,74.81,12800.0,59.1179,59.1812,59.1021,59.1733,12800.0
2014-10-22 14:45:00,74.81,74.84,74.78,74.83,7000.0,59.1733,59.197,59.1496,59.1891,7000.0
2014-10-22 14:50:00,74.81,74.82,74.75,74.75,8900.0,59.1733,59.1812,59.1258,59.1258,8900.0
2014-10-22 14:55:00,74.76,74.9,74.76,74.9,12600.0,59.1338,59.2445,59.1338,59.2445,12600.0
2014-10-22 15:00:00,74.9,74.9,74.84,74.88,15900.0,59.2445,59.2445,59.197,59.2287,15900.0
2014-10-22 15:05:00,74.89,74.91,74.86,74.9,15200.0,59.2366,59.2524,59.2129,59.2445,15200.0
2014-10-22 15:10:00,74.89,74.89,74.82,74.86,17800.0,59.2366,59.2366,59.1812,59.2129,17800.0
2014-10-22 15:15:00,74.84,74.87,74.82,74.83,18200.0,59.197,59.2208,59.1812,59.1891,18200.0
2014-10-22 15:20:00,74.83,74.85,74.77,74.79,32900.0,59.1891,59.2049,59.1417,59.1575,32900.0
2014-10-22 15:25:00,74.77,74.84,74.77,74.81,14100.0,59.1417,59.197,59.1417,59.1733,14100.0
2014-10-22 15:30:00,74.82,74.82,74.73,74.73,21200.0,59.1812,59.1812,59.11,59.11,21200.0
2014-10-22 15:35:00,74.73,74.75,74.69,74.71,22000.0,59.11,59.1258,59.0784,59.0942,22000.0
2014-10-22 15:40:00,74.71,74.71,74.64,74.64,26000.0,59.0942,59.0942,59.0388,59.0388,26000.0
2014-10-22 15:45:00,74.63,74.67,74.6,74.61,29000.0,59.0309,59.0626,59.0072,59.0151,29000.0
2014-10-22 15:50:00,74.61,74.66,74.56,74.65,56400.0,59.0151,59.0547,58.9756,59.0467,56400.0
2014-10-22 15:55:00,74.64,74.67,74.57,74.61,63800.0,59.0388,59.0626,58.9835,59.0151,63800.0
2014-10-23 09:30:00,75.59,76.2,75.41,75.47,49800.0,59.7903,60.2728,59.6479,59.6954,49800.0
2014-10-23 09:35:00,75.47,75.55,75.33,75.37,19100.0,59.6954,59.7586,59.5846,59.6163,19100.0
2014-10-23 09:40:00,75.38,75.47,75.35,75.4,12800.0,59.6242,59.6954,59.6004,59.64,12800.0
2014-10-23 09:45:00,75.48,75.5,75.32,75.33,9000.0,59.7033,59.7191,59.5767,59.5846,9000.0
2014-10-23 09:50:00,75.36,75.44,75.35,75.41,25500.0,59.6083,59.6716,59.6004,59.6479,25500.0
2014-10-23 09:55:00,75.42,75.42,75.26,75.29,15400.0,59.6558,59.6558,59.5292,59.553,15400.0
2014-10-23 10:00:00,75.24,75.38,75.22,75.36,18400.0,59.5134,59.6242,59.4976,59.6083,18400.0
2014-10-23 10:05:00,75.4,75.51,75.39,75.46,17100.0,59.64,59.727,59.6321,59.6874,17100.0
2014-10-23 10:10:00,75.45,75.63,75.44,75.61,13600.0,59.6795,59.8219,59.6716,59.8061,13600.0
2014-10-23 10:15:00,75.59,75.67,75.57,75.59,13100.0,59.7903,59.8535,59.7744,59.7903,13100.0
2014-10-23 10:20:00,75.6,75.6,75.48,75.51,9600.0,59.7982,59.7982,59.7033,59.727,9600.0
2014-10-23 10:25:00,75.49,75.53,75.48,75.51,9100.0,59.7112,59.7428,59.7033,59.727,9100.0
2014-10-23 10:30:00,75.51,75.55,75.46,75.51,9200.0,59.727,59.7586,59.6874,59.727,9200.0
2014-10-23 10:35:00,75.5,75.52,75.45,75.47,11400.0,59.7191,59.7349,59.6795,59.6954,11400.0
2014-10-23 10:40:00,75.47,75.47,75.36,75.36,10600.0,59.6954,59.6954,59.6083,59.6083,10600.0
2014-10-23 10:45:00,75.37,75.48,75.33,75.47,16500.0,59.6163,59.7033,59.5846,59.6954,16500.0
2014-10-23 10:50:00,75.47,75.53,75.46,75.52,9100.0,59.6954,59.7428,59.6874,59.7349,9100.0
2014-10-23 10:55:00,75.52,75.52,75.42,75.45,19400.0,59.7349,59.7349,59.6558,59.6795,19400.0
2014-10-23 11:00:00,75.45,75.47,75.43,75.44,9100.0,59.6795,59.6954,59.6637,59.6716,9100.0
2014-10-23 11:05:00,75.44,75.51,75.44,75.48,15800.0,59.6716,59.727,59.6716,59.7033,15800.0
2014-10-23 11:10:00,75.48,75.53,75.46,75.49,20000.0,59.7033,59.7428,59.6874,59.7112,20000.0
2014-10-23 11:15:00,75.49,75.5,75.46,75.48,13100.0,59.7112,59.7191,59.6874,59.7033,13100.0
2014-10-23 11:20:00,75.48,75.5,75.39,75.41,6600.0,59.7033,59.7191,59.6321,59.6479,6600.0
2014-10-23 11:25:00,75.41,75.43,75.38,75.39,9100.0,59.6479,59.6637,59.6242,59.6321,9100.0
2014-10-23 11:30:00,75.38,75.49,75.38,75.49,16200.0,59.6242,59.7112,59.6242,59.7112,16200.0
2014-10-23 11:35:00,75.49,75.49,75.4,75.4,10100.0,59.7112,59.7112,59.64,59.64,10100.0
2014-10-23 11:40:00,75.4,75.41,75.37,75.37,12700.0,59.64,59.6479,59.6163,59.6163,12700.0
2014-10-23 11:45:00,75.39,75.42,75.36,75.39,11600.0,59.6321,59.6558,59.6083,59.6321,11600.0
2014-10-23 11:50:00,75.4,75.41,75.37,75.38,9100.0,59.64,59.6479,59.6163,59.6242,9100.0
2014-10-23 11:55:00,75.39,75.41,75.38,75.38,7800.0,59.6321,59.6479,59.6242,59.6242,7800.0
2014-10-23 12:00:00,75.39,75.43,75.39,75.4,8100.0,59.6321,59.6637,59.6321,59.64,8100.0
2014-10-23 12:05:00,75.41,75.44,75.38,75.42,9000.0,59.6479,59.6716,59.6242,59.6558,9000.0
2014-10-23 12:10:00,75.42,75.42,75.4,75.41,3400.0,59.6558,59.6558,59.64,59.6479,3400.0
2014-10-23 12:15:00,75.41,75.41,75.38,75.4,3800.0,59.6479,59.6479,59.6242,59.64,3800.0
2014-10-23 12:20:00,75.4,75.42,75.38,75.42,8300.0,59.64,59.6558,59.6242,59.6558,8300.0
2014-10-23 12:25:00,75.42,75.51,75.41,75.51,13800.0,59.6558,59.727,59.6479,59.727,13800.0
2014-10-23 12:30:00,75.49,75.49,75.42,75.44,5700.0,59.7112,59.7112,59.6558,59.6716,5700.0
2014-10-23 12:35:00,75.45,75.45,75.41,75.42,5100.0,59.6795,59.6795,59.6479,59.6558,5100.0
2014-10-23 12:40:00,75.42,75.42,75.37,75.37,6800.0,59.6558,59.6558,59.6163,59.6163,6800.0
2014-10-23 12:45:00,75.38,75.42,75.37,75.41,7100.0,59.6242,59.6558,59.6163,59.6479,7100.0
2014-10-23 12:50:00,75.4,75.44,75.38,75.4,3800.0,59.64,59.6716,59.6242,59.64,3800.0
2014-10-23 12:55:00,75.38,75.39,75.34,75.39,9000.0,59.6242,59.6321,59.5925,59.6321,9000.0
2014-10-23 13:00:00,75.4,75.41,75.37,75.4,4100.0,59.64,59.6479,59.6163,59.64,4100.0
2014-10-23 13:05:00,75.42,75.45,75.38,75.42,5000.0,59.6558,59.6795,59.6242,59.6558,5000.0
2014-10-23 13:10:00,75.43,75.45,75.4,75.43,7300.0,59.6637,59.6795,59.64,59.6637,7300.0
2014-10-23 13:15:00,75.42,75.46,75.42,75.45,6200.0,59.6558,59.6874,59.6558,59.6795,6200.0
2014-10-23 13:20:00,75.45,75.46,75.43,75.46,5700.0,59.6795,59.6874,59.6637,59.6874,5700.0
2014-10-23 13:25:00,75.46,75.52,75.43,75.52,10100.0,59.6874,59.7349,59.6637,59.7349,10100.0
2014-10-23 13:30:00,75.53,75.58,75.49,75.55,7800.0,59.7428,59.7824,59.7112,59.7586,7800.0
2014-10-23 13:35:00,75.53,75.57,75.53,75.55,4700.0,59.7428,59.7744,59.7428,59.7586,4700.0
2014-10-23 13:40:00,75.56,75.58,75.56,75.57,4600.0,59.7665,59.7824,59.7665,59.7744,4600.0
2014-10-23 13:45:00,75.58,75.59,75.56,75.59,5300.0,59.7824,59.7903,59.7665,59.7903,5300.0
2014-10-23 13:50:00,75.59,75.59,75.55,75.55,4400.0,59.7903,59.7903,59.7586,59.7586,4400.0
2014-10-23 13:55:00,75.57,75.58,75.54,75.54,6100.0,59.7744,59.7824,59.7507,59.7507,6100.0
2014-10-23 14:00:00,75.56,75.65,75.54,75.63,5400.0,59.7665,59.8377,59.7507,59.8219,5400.0
2014-10-23 14:05:00,75.63,75.64,75.6,75.61,7100.0,59.8219,59.8298,59.7982,59.8061,7100.0
2014-10-23 14:10:00,75.61,75.63,75.56,75.63,58500.0,59.8061,59.8219,59.7665,59.8219,58500.0
2014-10-23 14:15:00,75.62,75.67,75.61,75.67,18100.0,59.814,59.8535,59.8061,59.8535,18100.0
2014-10-23 14:20:00,75.68,75.69,75.65,75.69,5800.0,59.8615,59.8694,59.8377,59.8694,5800.0
2014-10-23 14:25:00,75.7,75.77,75.69,75.75,12300.0,59.8773,59.9326,59.8694,59.9168,12300.0
2014-10-23 14:30:00,75.75,75.76,75.74,75.75,4300.0,59.9168,59.9247,59.9089,59.9168,4300.0
2014-10-23 14:35:00,75.75,75.78,75.74,75.77,13500.0,59.9168,59.9406,59.9089,59.9326,13500.0
2014-10-23 14:40:00,75.77,75.78,75.74,75.75,10700.0,59.9326,59.9406,59.9089,59.9168,10700.0
2014-10-23 14:45:00,75.75,75.77,75.71,75.71,12700.0,59.9168,59.9326,59.8852,59.8852,12700.0
2014-10-23 14:50:00,75.73,75.74,75.64,75.66,7800.0,59.901,59.9089,59.8298,59.8456,7800.0
2014-10-23 14:55:00,75.64,75.65,75.37,75.57,41900.0,59.8298,59.8377,59.6163,59.7744,41900.0
2014-10-23 15:00:00,75.54,75.54,75.36,75.37,17700.0,59.7507,59.7507,59.6083,59.6163,17700.0
2014-10-23 15:05:00,75.39,75.46,75.35,75.39,21400.0,59.6321,59.6874,59.6004,59.6321,21400.0
2014-10-23 15:10:00,75.35,75.47,75.35,75.41,12800.0,59.6004,59.6954,59.6004,59.6479,12800.0
2014-10-23 15:15:00,75.41,75.46,75.32,75.38,11400.0,59.6479,59.6874,59.5767,59.6242,11400.0
2014-10-23 15:20:00,75.37,75.43,75.35,75.38,12100.0,59.6163,59.6637,59.6004,59.6242,12100.0
2014-10-23 15:25:00,75.35,75.37,75.27,75.32,15700.0,59.6004,59.6163,59.5372,59.5767,15700.0
2014-10-23 15:30:00,75.34,75.52,75.32,75.52,17800.0,59.5925,59.7349,59.5767,59.7349,17800.0
2014-10-23 15:35:00,75.5,75.5,75.4,75.45,16900.0,59.7191,59.7191,59.64,59.6795,16900.0
2014-10-23 15:40:00,75.44,75.45,75.37,75.45,12800.0,59.6716,59.6795,59.6163,59.6795,12800.0
2014-10-23 15:45:00,75.44,75.46,75.42,75.44,18500.0,59.6716,59.6874,59.6558,59.6716,18500.0
2014-10-23 15:50:00,75.44,75.51,75.4,75.42,58900.0,59.6716,59.727,59.64,59.6558,58900.0
2014-10-23 15:55:00,75.42,75.48,75.38,75.44,77200.0,59.6558,59.7033,59.6242,59.6716,77200.0
2014-10-24 09:30:00,75.78,75.78,75.48,75.61,58600.0,59.9406,59.9406,59.7033,59.8061,58600.0
2014-10-24 09:35:00,75.67,75.77,75.53,75.75,12500.0,59.8535,59.9326,59.7428,59.9168,12500.0
2014-10-24 09:40:00,75.74,75.81,75.7,75.78,9400.0,59.9089,59.9643,59.8773,59.9406,9400.0
2014-10-24 09:45:00,75.78,75.8,75.74,75.78,8500.0,59.9406,59.9564,59.9089,59.9406,8500.0
2014-10-24 09:50:00,75.77,75.77,75.66,75.69,7600.0,59.9326,59.9326,59.8456,59.8694,7600.0
2014-10-24 09:55:00,75.66,75.7,75.61,75.64,15200.0,59.8456,59.8773,59.8061,59.8298,15200.0
2014-10-24 10:00:00,75.64,75.76,75.57,75.59,9000.0,59.8298,59.9247,59.7744,59.7903,9000.0
2014-10-24 10:05:00,75.58,75.59,75.47,75.58,9100.0,59.7824,59.7903,59.6954,59.7824,9100.0
2014-10-24 10:10:00,75.58,75.75,75.58,75.74,12800.0,59.7824,59.9168,59.7824,59.9089,12800.0
2014-10-24 10:15:00,75.74,75.75,75.69,75.71,10000.0,59.9089,59.9168,59.8694,59.8852,10000.0
2014-10-24 10:20:00,75.73,75.76,75.65,75.65,8000.0,59.901,59.9247,59.8377,59.8377,8000.0
2014-10-24 10:25:00,75.64,75.64,75.57,75.59,6300.0,59.8298,59.8298,59.7744,59.7903,6300.0
2014-10-24 10:30:00,75.59,75.69,75.57,75.69,9600.0,59.7903,59.8694,59.7744,59.8694,9600.0
2014-10-24 10:35:00,75.71,75.78,75.71,75.76,4200.0,59.8852,59.9406,59.8852,59.9247,4200.0
2014-10-24 10:40:00,75.77,75.81,75.77,75.8,4400.0,59.9326,59.9643,59.9326,59.9564,4400.0
2014-10-24 10:45:00,75.81,75.81,75.69,75.76,8800.0,59.9643,59.9643,59.8694,59.9247,8800.0
2014-10-24 10:50:00,75.78,75.85,75.77,75.79,7000.0,59.9406,59.9959,59.9326,59.9485,7000.0
2014-10-24 10:55:00,75.8,75.83,75.75,75.8,5400.0,59.9564,59.9801,59.9168,59.9564,5400.0
2014-10-24 11:00:00,75.8,75.82,75.69,75.73,9500.0,59.9564,59.9722,59.8694,59.901,9500.0
2014-10-24 11:05:00,75.74,75.76,75.69,75.71,10400.0,59.9089,59.9247,59.8694,59.8852,10400.0
2014-10-24 11:10:00,75.72,75.81,75.72,75.79,6800.0,59.8931,59.9643,59.8931,59.9485,6800.0
2014-10-24 11:15:00,75.8,75.9,75.8,75.88,8400.0,59.9564,60.0355,59.9564,60.0197,8400.0
2014-10-24 11:20:00,75.87,75.9,75.82,75.82,14300.0,60.0117,60.0355,59.9722,59.9722,14300.0
2014-10-24 11:25:00,75.82,75.86,75.76,75.76,7900.0,59.9722,60.0038,59.9247,59.9247,7900.0
2014-10-24 11:30:00,75.78,75.86,75.77,75.86,5300.0,59.9406,60.0038,59.9326,60.0038,5300.0
2014-10-24 11:35:00,75.86,76.0,75.84,75.97,16000.0,60.0038,60.1146,59.988,60.0908,16000.0
2014-10-24 11:40:00,75.99,76.0,75.96,75.98,7200.0,60.1067,60.1146,60.0829,60.0988,7200.0
2014-10-24 11:45:00,75.97,76.0,75.96,75.98,5200.0,60.0908,60.1146,60.0829,60.0988,5200.0
2014-10-24 11:50:00,75.98,75.99,75.93,75.93,5700.0,60.0988,60.1067,60.0592,60.0592,5700.0
2014-10-24 11:55:00,75.93,75.99,75.93,75.98,10200.0,60.0592,60.1067,60.0592,60.0988,10200.0
2014-10-24 12:00:00,75.99,75.99,75.94,75.95,3100.0,60.1067,60.1067,60.0671,60.075,3100.0
2014-10-24 12:05:00,75.95,75.96,75.91,75.95,2200.0,60.075,60.0829,60.0434,60.075,2200.0
2014-10-24 12:10:00,75.95,75.98,75.94,75.96,4400.0,60.075,60.0988,60.0671,60.0829,4400.0
2014-10-24 12:15:00,75.96,76.04,75.95,75.98,17800.0,60.0829,60.1462,60.075,60.0988,17800.0
2014-10-24 12:20:00,75.99,75.99,75.94,75.96,3300.0,60.1067,60.1067,60.0671,60.0829,3300.0
2014-10-24 12:25:00,75.96,75.98,75.94,75.97,2300.0,60.0829,60.0988,60.0671,60.0908,2300.0
2014-10-24 12:30:00,75.96,76.0,75.94,75.97,4800.0,60.0829,60.1146,60.0671,60.0908,4800.0
2014-10-24 12:35:00,75.98,76.0,75.95,75.96,3200.0,60.0988,60.1146,60.075,60.0829,3200.0
2014-10-24 12:40:00,75.95,75.97,75.93,75.94,4600.0,60.075,60.0908,60.0592,60.0671,4600.0
2014-10-24 12:45:00,75.94,75.98,75.93,75.96,5600.0,60.0671,60.0988,60.0592,60.0829,5600.0
2014-10-24 12:50:00,75.96,75.96,75.88,75.91,8400.0,60.0829,60.0829,60.0197,60.0434,8400.0
2014-10-24 12:55:00,75.91,75.94,75.89,75.92,7900.0,60.0434,60.0671,60.0276,60.0513,7900.0
2014-10-24 13:00:00,75.92,75.94,75.87,75.87,3800.0,60.0513,60.0671,60.0117,60.0117,3800.0
2014-10-24 13:05:00,75.87,75.95,75.87,75.95,18100.0,60.0117,60.075,60.0117,60.075,18100.0
2014-10-24 13:10:00,75.95,75.95,75.89,75.91,10700.0,60.075,60.075,60.0276,60.0434,10700.0
2014-10-24 13:15:00,75.92,75.92,75.84,75.87,5000.0,60.0513,60.0513,59.988,60.0117,5000.0
2014-10-24 13:20:00,75.85,75.89,75.82,75.84,5900.0,59.9959,60.0276,59.9722,59.988,5900.0
2014-10-24 13:25:00,75.83,75.89,75.82,75.86,5500.0,59.9801,60.0276,59.9722,60.0038,5500.0
2014-10-24 13:30:00,75.87,75.93,75.86,75.92,9000.0,60.0117,60.0592,60.0038,60.0513,9000.0
2014-10-24 13:35:00,75.95,76.0,75.92,76.0,3400.0,60.075,60.1146,60.0513,60.1146,3400.0
2014-10-24 13:40:00,75.99,76.01,75.96,75.96,2500.0,60.1067,60.1225,60.0829,60.0829,2500.0
2014-10-24 13:45:00,75.96,76.0,75.94,75.95,5600.0,60.0829,60.1146,60.0671,60.075,5600.0
2014-10-24 13:50:00,75.97,75.98,75.96,75.96,3100.0,60.0908,60.0988,60.0829,60.0829,3100.0
2014-10-24 13:55:00,75.99,75.99,75.94,75.96,5900.0,60.1067,60.1067,60.0671,60.0829,5900.0
2014-10-24 14:00:00,75.98,75.98,75.93,75.93,1800.0,60.0988,60.0988,60.0592,60.0592,1800.0
2014-10-24 14:05:00,75.95,76.01,75.94,76.0,4200.0,60.075,60.1225,60.0671,60.1146,4200.0
2014-10-24 14:10:00,76.0,76.0,75.93,75.93,7100.0,60.1146,60.1146,60.0592,60.0592,7100.0
2014-10-24 14:15:00,75.96,76.01,75.96,75.99,10600.0,60.0829,60.1225,60.0829,60.1067,10600.0
2014-10-24 14:20:00,76.0,76.01,75.98,76.0,6800.0,60.1146,60.1225,60.0988,60.1146,6800.0
2014-10-24 14:25:00,76.01,76.02,75.94,76.0,20900.0,60.1225,60.1304,60.0671,60.1146,20900.0
2014-10-24 14:30:00,76.0,76.04,75.97,76.01,7200.0,60.1146,60.1462,60.0908,60.1225,7200.0
2014-10-24 14:35:00,76.0,76.13,75.99,76.13,9400.0,60.1146,60.2174,60.1067,60.2174,9400.0
2014-10-24 14:40:00,76.13,76.2,76.13,76.18,12400.0,60.2174,60.2728,60.2174,60.2569,12400.0
2014-10-24 14:45:00,76.2,76.23,76.19,76.22,13800.0,60.2728,60.2965,60.2649,60.2886,13800.0
2014-10-24 14:50:00,76.21,76.23,76.14,76.16,11700.0,60.2807,60.2965,60.2253,60.2411,11700.0
2014-10-24 14:55:00,76.16,76.16,76.08,76.08,8300.0,60.2411,60.2411,60.1778,60.1778,8300.0
2014-10-24 15:00:00,76.09,76.13,76.07,76.1,12100.0,60.1858,60.2174,60.1699,60.1937,12100.0
2014-10-24 15:05:00,76.1,76.11,76.06,76.08,6000.0,60.1937,60.2016,60.162,60.1778,6000.0
2014-10-24 15:10:00,76.09,76.09,76.0,76.0,6000.0,60.1858,60.1858,60.1146,60.1146,6000.0
2014-10-24 15:15:00,76.01,76.04,75.99,76.02,7500.0,60.1225,60.1462,60.1067,60.1304,7500.0
2014-10-24 15:20:00,76.02,76.04,76.0,76.02,9000.0,60.1304,60.1462,60.1146,60.1304,9000.0
2014-10-24 15:25:00,76.02,76.04,76.0,76.03,7200.0,60.1304,60.1462,60.1146,60.1383,7200.0
2014-10-24 15:30:00,76.03,76.06,76.02,76.05,11800.0,60.1383,60.162,60.1304,60.1541,11800.0
2014-10-24 15:35:00,76.05,76.09,76.02,76.07,16300.0,60.1541,60.1858,60.1304,60.1699,16300.0
2014-10-24 15:40:00,76.07,76.16,76.07,76.13,16100.0,60.1699,60.2411,60.1699,60.2174,16100.0
2014-10-24 15:45:00,76.12,76.18,76.1,76.14,27300.0,60.2095,60.2569,60.1937,60.2253,27300.0
2014-10-24 15:50:00,76.14,76.19,76.14,76.16,26700.0,60.2253,60.2649,60.2253,60.2411,26700.0
2014-10-24 15:55:00,76.16,76.25,76.15,76.19,65700.0,60.2411,60.3123,60.2332,60.2649,65700.0
2014-10-27 09:30:00,76.25,76.3,76.0,76.02,32400.0,60.3123,60.3519,60.1146,60.1304,32400.0
2014-10-27 09:35:00,76.06,76.22,76.04,76.18,12500.0,60.162,60.2886,60.1462,60.2569,12500.0
2014-10-27 09:40:00,76.2,76.3,76.17,76.28,11800.0,60.2728,60.3519,60.249,60.336,11800.0
2014-10-27 09:45:00,76.29,76.39,76.16,76.23,14500.0,60.344,60.4231,60.2411,60.2965,14500.0
2014-10-27 09:50:00,76.22,76.22,76.12,76.19,12700.0,60.2886,60.2886,60.2095,60.2649,12700.0
2014-10-27 09:55:00,76.18,76.19,76.07,76.07,14500.0,60.2569,60.2649,60.1699,60.1699,14500.0
2014-10-27 10:00:00,76.06,76.08,75.95,75.96,15700.0,60.162,60.1778,60.075,60.0829,15700.0
2014-10-27 10:05:00,75.95,76.08,75.95,76.06,13600.0,60.075,60.1778,60.075,60.162,13600.0
2014-10-27 10:10:00,76.06,76.15,76.05,76.15,14300.0,60.162,60.2332,60.1541,60.2332,14300.0
2014-10-27 10:15:00,76.07,76.17,76.07,76.15,10300.0,60.1699,60.249,60.1699,60.2332,10300.0
2014-10-27 10:20:00,76.17,76.2,76.14,76.17,12500.0,60.249,60.2728,60.2253,60.249,12500.0
2014-10-27 10:25:00,76.17,76.21,76.08,76.19,18400.0,60.249,60.2807,60.1778,60.2649,18400.0
2014-10-27 10:30:00,76.19,76.2,76.16,76.16,13700.0,60.2649,60.2728,60.2411,60.2411,13700.0
2014-10-27 10:35:00,76.16,76.21,76.12,76.2,22900.0,60.2411,60.2807,60.2095,60.2728,22900.0
2014-10-27 10:40:00,76.2,76.37,76.2,76.36,16600.0,60.2728,60.4072,60.2728,60.3993,16600.0
2014-10-27 10:45:00,76.36,76.39,76.33,76.39,8800.0,60.3993,60.4231,60.3756,60.4231,8800.0
2014-10-27 10:50:00,76.38,76.39,76.34,76.39,8000.0,60.4151,60.4231,60.3835,60.4231,8000.0
2014-10-27 10:55:00,76.39,76.41,76.33,76.41,10000.0,60.4231,60.4389,60.3756,60.4389,10000.0
2014-10-27 11:00:00,76.41,76.43,76.36,76.43,3800.0,60.4389,60.4547,60.3993,60.4547,3800.0
2014-10-27 11:05:00,76.42,76.48,76.42,76.48,4100.0,60.4468,60.4942,60.4468,60.4942,4100.0
2014-10-27 11:10:00,76.49,76.59,76.48,76.55,12600.0,60.5022,60.5813,60.4942,60.5496,12600.0
2014-10-27 11:15:00,76.54,76.54,76.47,76.49,7100.0,60.5417,60.5417,60.4863,60.5022,7100.0
2014-10-27 11:20:00,76.5,76.5,76.41,76.44,4300.0,60.5101,60.5101,60.4389,60.4626,4300.0
2014-10-27 11:25:00,76.43,76.46,76.43,76.45,4300.0,60.4547,60.4784,60.4547,60.4705,4300.0
2014-10-27 11:30:00,76.47,76.49,76.42,76.42,13900.0,60.4863,60.5022,60.4468,60.4468,13900.0
2014-10-27 11:35:00,76.4,76.4,76.29,76.32,7700.0,60.431,60.431,60.344,60.3677,7700.0
2014-10-27 11:40:00,76.34,76.35,76.31,76.32,4500.0,60.3835,60.3914,60.3598,60.3677,4500.0
2014-10-27 11:45:00,76.32,76.32,76.26,76.27,7300.0,60.3677,60.3677,60.3202,60.3281,7300.0
2014-10-27 11:50:00,76.27,76.28,76.2,76.24,4700.0,60.3281,60.336,60.2728,60.3044,4700.0
2014-10-27 11:55:00,76.27,76.3,76.25,76.28,7800.0,60.3281,60.3519,60.3123,60.336,7800.0
2014-10-27 12:00:00,76.29,76.33,76.29,76.31,4700.0,60.344,60.3756,60.344,60.3598,4700.0
2014-10-27 12:05:00,76.34,76.44,76.34,76.42,4900.0,60.3835,60.4626,60.3835,60.4468,4900.0
2014-10-27 12:10:00,76.42,76.42,76.36,76.39,5600.0,60.4468,60.4468,60.3993,60.4231,5600.0
2014-10-27 12:15:00,76.4,76.4,76.28,76.32,3700.0,60.431,60.431,60.336,60.3677,3700.0
2014-10-27 12:20:00,76.31,76.36,76.24,76.27,2700.0,60.3598,60.3993,60.3044,60.3281,2700.0
2014-10-27 12:25:00,76.24,76.31,76.22,76.25,5700.0,60.3044,60.3598,60.2886,60.3123,5700.0
2014-10-27 12:30:00,76.25,76.26,76.19,76.25,5700.0,60.3123,60.3202,60.2649,60.3123,5700.0
2014-10-27 12:35:00,76.27,76.31,76.27,76.28,4800.0,60.3281,60.3598,60.3281,60.336,4800.0
2014-10-27 12:40:00,76.27,76.29,76.23,76.29,4900.0,60.3281,60.344,60.2965,60.344,4900.0
2014-10-27 12:45:00,76.29,76.32,76.21,76.21,5500.0,60.344,60.3677,60.2807,60.2807,5500.0
2014-10-27 12:50:00,76.23,76.26,76.21,76.23,4900.0,60.2965,60.3202,60.2807,60.2965,4900.0
2014-10-27 12:55:00,76.25,76.29,76.25,76.27,7100.0,60.3123,60.344,60.3123,60.3281,7100.0
2014-10-27 13:00:00,76.28,76.39,76.28,76.38,8300.0,60.336,60.4231,60.336,60.4151,8300.0
2014-10-27 13:05:00,76.37,76.4,76.35,76.36,6000.0,60.4072,60.431,60.3914,60.3993,6000.0
2014-10-27 13:10:00,76.35,76.42,76.33,76.42,3700.0,60.3914,60.4468,60.3756,60.4468,3700.0
2014-10-27 13:15:00,76.41,76.41,76.37,76.39,2300.0,60.4389,60.4389,60.4072,60.4231,2300.0
2014-10-27 13:20:00,76.37,76.41,76.36,76.36,2600.0,60.4072,60.4389,60.3993,60.3993,2600.0
2014-10-27 13:25:00,76.34,76.34,76.28,76.31,4500.0,60.3835,60.3835,60.336,60.3598,4500.0
2014-10-27 13:30:00,76.32,76.33,76.27,76.27,3700.0,60.3677,60.3756,60.3281,60.3281,3700.0
2014-10-27 13:35:00,76.27,76.29,76.24,76.28,4300.0,60.3281,60.344,60.3044,60.336,4300.0
2014-10-27 13:40:00,76.28,76.29,76.23,76.23,3100.0,60.336,60.344,60.2965,60.2965,3100.0
2014-10-27 13:45:00,76.21,76.25,76.2,76.22,5300.0,60.2807,60.3123,60.2728,60.2886,5300.0
2014-10-27 13:50:00,76.23,76.26,76.18,76.24,7200.0,60.2965,60.3202,60.2569,60.3044,7200.0
2014-10-27 13:55:00,76.25,76.28,76.21,76.22,4300.0,60.3123,60.336,60.2807,60.2886,4300.0
2014-10-27 14:00:00,76.22,76.25,76.2,76.23,2700.0,60.2886,60.3123,60.2728,60.2965,2700.0
2014-10-27 14:05:00,76.22,76.25,76.2,76.25,6400.0,60.2886,60.3123,60.2728,60.3123,6400.0
2014-10-27 14:10:00,76.25,76.27,76.23,76.26,12500.0,60.3123,60.3281,60.2965,60.3202,12500.0
2014-10-27 14:15:00,76.26,76.31,76.24,76.3,8300.0,60.3202,60.3598,60.3044,60.3519,8300.0
2014-10-27 14:20:00,76.29,76.32,76.28,76.28,20400.0,60.344,60.3677,60.336,60.336,20400.0
2014-10-27 14:25:00,76.27,76.27,76.21,76.24,3300.0,60.3281,60.3281,60.2807,60.3044,3300.0
2014-10-27 14:30:00,76.23,76.28,76.21,76.28,4400.0,60.2965,60.336,60.2807,60.336,4400.0
2014-10-27 14:35:00,76.26,76.29,76.26,76.27,5200.0,60.3202,60.344,60.3202,60.3281,5200.0
2014-10-27 14:40:00,76.27,76.31,76.26,76.29,8200.0,60.3281,60.3598,60.3202,60.344,8200.0
2014-10-27 14:45:00,76.3,76.35,76.26,76.34,22100.0,60.3519,60.3914,60.3202,60.3835,22100.0
2014-10-27 14:50:00,76.35,76.37,76.27,76.27,5800.0,60.3914,60.4072,60.3281,60.3281,5800.0
2014-10-27 14:55:00,76.27,76.3,76.24,76.3,6700.0,60.3281,60.3519,60.3044,60.3519,6700.0
2014-10-27 15:00:00,76.32,76.37,76.32,76.37,39100.0,60.3677,60.4072,60.3677,60.4072,39100.0
2014-10-27 15:05:00,76.38,76.38,76.34,76.34,6500.0,60.4151,60.4151,60.3835,60.3835,6500.0
2014-10-27 15:10:00,76.34,76.37,76.32,76.37,6300.0,60.3835,60.4072,60.3677,60.4072,6300.0
2014-10-27 15:15:00,76.37,76.46,76.36,76.46,7400.0,60.4072,60.4784,60.3993,60.4784,7400.0
2014-10-27 15:20:00,76.46,76.48,76.4,76.4,7300.0,60.4784,60.4942,60.431,60.431,7300.0
2014-10-27 15:25:00,76.42,76.42,76.37,76.41,7300.0,60.4468,60.4468,60.4072,60.4389,7300.0
2014-10-27 15:30:00,76.41,76.48,76.38,76.48,14000.0,60.4389,60.4942,60.4151,60.4942,14000.0
2014-10-27 15:35:00,76.48,76.51,76.46,76.5,13300.0,60.4942,60.518,60.4784,60.5101,13300.0
2014-10-27 15:40:00,76.51,76.6,76.46,76.56,16300.0,60.518,60.5892,60.4784,60.5575,16300.0
2014-10-27 15:45:00,76.55,76.55,76.48,76.53,18500.0,60.5496,60.5496,60.4942,60.5338,18500.0
2014-10-27 15:50:00,76.53,76.54,76.48,76.52,18000.0,60.5338,60.5417,60.4942,60.5259,18000.0
2014-10-27 15:55:00,76.53,76.56,76.46,76.47,40700.0,60.5338,60.5575,60.4784,60.4863,40700.0
2014-10-28 09:30:00,76.94,76.94,76.5,76.56,53800.0,60.8581,60.8581,60.5101,60.5575,53800.0
2014-10-28 09:35:00,76.53,76.75,76.53,76.59,15900.0,60.5338,60.7078,60.5338,60.5813,15900.0
2014-10-28 09:40:00,76.58,76.61,76.43,76.59,21200.0,60.5733,60.5971,60.4547,60.5813,21200.0
2014-10-28 09:45:00,76.6,76.65,76.45,76.45,16400.0,60.5892,60.6287,60.4705,60.4705,16400.0
2014-10-28 09:50:00,76.46,76.57,76.45,76.52,19100.0,60.4784,60.5654,60.4705,60.5259,19100.0
2014-10-28 09:55:00,76.52,76.55,76.46,76.51,9700.0,60.5259,60.5496,60.4784,60.518,9700.0
2014-10-28 10:00:00,76.51,76.65,76.51,76.63,23500.0,60.518,60.6287,60.518,60.6129,23500.0
2014-10-28 10:05:00,76.65,76.67,76.56,76.57,11000.0,60.6287,60.6445,60.5575,60.5654,11000.0
2014-10-28 10:10:00,76.57,76.62,76.55,76.59,8900.0,60.5654,60.605,60.5496,60.5813,8900.0
2014-10-28 10:15:00,76.59,76.64,76.53,76.53,11600.0,60.5813,60.6208,60.5338,60.5338,11600.0
2014-10-28 10:20:00,76.55,76.6,76.53,76.58,6300.0,60.5496,60.5892,60.5338,60.5733,6300.0
2014-10-28 10:25:00,76.57,76.59,76.48,76.54,14200.0,60.5654,60.5813,60.4942,60.5417,14200.0
2014-10-28 10:30:00,76.54,76.55,76.46,76.52,60300.0,60.5417,60.5496,60.4784,60.5259,60300.0
2014-10-28 10:35:00,76.51,76.51,76.43,76.43,14600.0,60.518,60.518,60.4547,60.4547,14600.0
2014-10-28 10:40:00,76.43,76.46,76.41,76.43,8800.0,60.4547,60.4784,60.4389,60.4547,8800.0
2014-10-28 10:45:00,76.44,76.45,76.34,76.37,11200.0,60.4626,60.4705,60.3835,60.4072,11200.0
2014-10-28 10:50:00,76.37,76.38,76.25,76.26,11700.0,60.4072,60.4151,60.3123,60.3202,11700.0
2014-10-28 10:55:00,76.26,76.29,76.22,76.29,20000.0,60.3202,60.344,60.2886,60.344,20000.0
2014-10-28 11:00:00,76.29,76.37,76.29,76.35,20200.0,60.344,60.4072,60.344,60.3914,20200.0
2014-10-28 11:05:00,76.35,76.44,76.35,76.37,20500.0,60.3914,60.4626,60.3914,60.4072,20500.0
2014-10-28 11:10:00,76.37,76.39,76.36,76.38,8600.0,60.4072,60.4231,60.3993,60.4151,8600.0
2014-10-28 11:15:00,76.38,76.39,76.34,76.34,17700.0,60.4151,60.4231,60.3835,60.3835,17700.0
2014-10-28 11:20:00,76.35,76.37,76.3,76.34,8400.0,60.3914,60.4072,60.3519,60.3835,8400.0
2014-10-28 11:25:00,76.33,76.35,76.31,76.32,12600.0,60.3756,60.3914,60.3598,60.3677,12600.0
2014-10-28 11:30:00,76.32,76.38,76.32,76.35,7300.0,60.3677,60.4151,60.3677,60.3914,7300.0
2014-10-28 11:35:00,76.34,76.44,76.33,76.44,10100.0,60.3835,60.4626,60.3756,60.4626,10100.0
2014-10-28 11:40:00,76.44,76.5,76.44,76.46,14000.0,60.4626,60.5101,60.4626,60.4784,14000.0
2014-10-28 11:45:00,76.47,76.51,76.45,76.46,8000.0,60.4863,60.518,60.4705,60.4784,8000.0
2014-10-28 11:50:00,76.46,76.55,76.43,76.53,74400.0,60.4784,60.5496,60.4547,60.5338,74400.0
2014-10-28 11:55:00,76.53,76.65,76.52,76.64,40300.0,60.5338,60.6287,60.5259,60.6208,40300.0
2014-10-28 12:00:00,76.63,76.72,76.63,76.72,34000.0,60.6129,60.6841,60.6129,60.6841,34000.0
2014-10-28 12:05:00,76.71,76.75,76.69,76.73,38500.0,60.6762,60.7078,60.6603,60.692,38500.0
2014-10-28 12:10:00,76.73,76.83,76.73,76.81,21000.0,60.692,60.7711,60.692,60.7553,21000.0
2014-10-28 12:15:00,76.81,76.81,76.56,76.62,84000.0,60.7553,60.7553,60.5575,60.605,84000.0
2014-10-28 12:20:00,76.62,76.64,76.6,76.61,5000.0,60.605,60.6208,60.5892,60.5971,5000.0
2014-10-28 12:25:00,76.6,76.64,76.59,76.63,8100.0,60.5892,60.6208,60.5813,60.6129,8100.0
2014-10-28 12:30:00,76.62,76.64,76.54,76.54,8300.0,60.605,60.6208,60.5417,60.5417,8300.0
2014-10-28 12:35:00,76.55,76.6,76.54,76.6,8200.0,60.5496,60.5892,60.5417,60.5892,8200.0
2014-10-28 12:40:00,76.59,76.6,76.5,76.52,7200.0,60.5813,60.5892,60.5101,60.5259,7200.0
2014-10-28 12:45:00,76.5,76.5,76.44,76.47,7700.0,60.5101,60.5101,60.4626,60.4863,7700.0
2014-10-28 12:50:00,76.47,76.5,76.44,76.45,5400.0,60.4863,60.5101,60.4626,60.4705,5400.0
2014-10-28 12:55:00,76.46,76.51,76.46,76.49,14000.0,60.4784,60.518,60.4784,60.5022,14000.0
2014-10-28 13:00:00,76.49,76.57,76.49,76.55,11400.0,60.5022,60.5654,60.5022,60.5496,11400.0
2014-10-28 13:05:00,76.55,76.62,76.54,76.61,6000.0,60.5496,60.605,60.5417,60.5971,6000.0
2014-10-28 13:10:00,76.61,76.65,76.55,76.55,22100.0,60.5971,60.6287,60.5496,60.5496,22100.0
2014-10-28 13:15:00,76.56,76.58,76.54,76.57,3300.0,60.5575,60.5733,60.5417,60.5654,3300.0
2014-10-28 13:20:00,76.57,76.65,76.57,76.61,11600.0,60.5654,60.6287,60.5654,60.5971,11600.0
2014-10-28 13:25:00,76.61,76.65,76.59,76.65,28100.0,60.5971,60.6287,60.5813,60.6287,28100.0
2014-10-28 13:30:00,76.65,76.71,76.64,76.71,10000.0,60.6287,60.6762,60.6208,60.6762,10000.0
2014-10-28 13:35:00,76.71,76.74,76.68,76.69,18500.0,60.6762,60.6999,60.6524,60.6603,18500.0
2014-10-28 13:40:00,76.71,76.71,76.69,76.7,4100.0,60.6762,60.6762,60.6603,60.6683,4100.0
2014-10-28 13:45:00,76.68,76.72,76.67,76.71,5600.0,60.6524,60.6841,60.6445,60.6762,5600.0
2014-10-28 13:50:00,76.71,76.73,76.68,76.68,4800.0,60.6762,60.692,60.6524,60.6524,4800.0
2014-10-28 13:55:00,76.68,76.68,76.63,76.63,7000.0,60.6524,60.6524,60.6129,60.6129,7000.0
2014-10-28 14:00:00,76.64,76.69,76.62,76.66,14700.0,60.6208,60.6603,60.605,60.6366,14700.0
2014-10-28 14:05:00,76.66,76.67,76.61,76.64,11100.0,60.6366,60.6445,60.5971,60.6208,11100.0
2014-10-28 14:10:00,76.65,76.66,76.63,76.65,9700.0,60.6287,60.6366,60.6129,60.6287,9700.0
2014-10-28 14:15:00,76.66,76.69,76.58,76.59,21900.0,60.6366,60.6603,60.5733,60.5813,21900.0
2014-10-28 14:20:00,76.59,76.65,76.59,76.63,16000.0,60.5813,60.6287,60.5813,60.6129,16000.0
2014-10-28 14:25:00,76.64,76.75,76.63,76.75,10900.0,60.6208,60.7078,60.6129,60.7078,10900.0
2014-10-28 14:30:00,76.77,76.78,76.69,76.71,27000.0,60.7236,60.7315,60.6603,60.6762,27000.0
2014-10-28 14:35:00,76.72,76.76,76.68,76.76,28800.0,60.6841,60.7157,60.6524,60.7157,28800.0
2014-10-28 14:40:00,76.76,76.78,76.74,76.76,8100.0,60.7157,60.7315,60.6999,60.7157,8100.0
2014-10-28 14:45:00,76.77,76.77,76.68,76.71,9600.0,60.7236,60.7236,60.6524,60.6762,9600.0
2014-10-28 14:50:00,76.72,76.73,76.66,76.68,10500.0,60.6841,60.692,60.6366,60.6524,10500.0
2014-10-28 14:55:00,76.69,76.75,76.67,76.73,11500.0,60.6603,60.7078,60.6445,60.692,11500.0
2014-10-28 15:00:00,76.74,76.85,76.73,76.85,21900.0,60.6999,60.7869,60.692,60.7869,21900.0
2014-10-28 15:05:00,76.85,76.88,76.83,76.88,10800.0,60.7869,60.8106,60.7711,60.8106,10800.0
2014-10-28 15:10:00,76.87,76.89,76.86,76.88,17500.0,60.8027,60.8185,60.7948,60.8106,17500.0
2014-10-28 15:15:00,76.88,76.89,76.84,76.86,26200.0,60.8106,60.8185,60.779,60.7948,26200.0
2014-10-28 15:20:00,76.87,76.89,76.83,76.89,22700.0,60.8027,60.8185,60.7711,60.8185,22700.0
2014-10-28 15:25:00,76.89,76.94,76.87,76.91,25400.0,60.8185,60.8581,60.8027,60.8344,25400.0
2014-10-28 15:30:00,76.92,77.0,76.91,76.98,31800.0,60.8423,60.9056,60.8344,60.8897,31800.0
2014-10-28 15:35:00,76.98,77.02,76.97,77.02,17900.0,60.8897,60.9214,60.8818,60.9214,17900.0
2014-10-28 15:40:00,77.02,77.03,76.98,76.98,24600.0,60.9214,60.9293,60.8897,60.8897,24600.0
2014-10-28 15:45:00,76.99,77.03,76.98,77.01,51200.0,60.8976,60.9293,60.8897,60.9135,51200.0
2014-10-28 15:50:00,77.02,77.32,77.02,77.1,85600.0,60.9214,61.1587,60.9214,60.9847,85600.0
2014-10-28 15:55:00,77.11,77.29,77.09,77.27,99700.0,60.9926,61.1349,60.9767,61.1191,99700.0
2014-10-29 09:30:00,77.09,77.4,76.93,77.25,46200.0,60.9767,61.2219,60.8502,61.1033,46200.0
2014-10-29 09:35:00,77.33,77.94,77.21,77.25,28500.0,61.1666,61.6491,61.0717,61.1033,28500.0
2014-10-29 09:40:00,77.28,77.76,77.21,77.64,25000.0,61.127,61.5067,61.0717,61.4118,25000.0
2014-10-29 09:45:00,77.64,77.64,77.41,77.57,9500.0,61.4118,61.4118,61.2299,61.3564,9500.0
2014-10-29 09:50:00,77.58,77.77,77.57,77.65,9400.0,61.3643,61.5146,61.3564,61.4197,9400.0
2014-10-29 09:55:00,77.66,77.77,77.65,77.76,7200.0,61.4276,61.5146,61.4197,61.5067,7200.0
2014-10-29 10:00:00,77.73,77.74,77.64,77.68,11000.0,61.483,61.4909,61.4118,61.4434,11000.0
2014-10-29 10:05:00,77.68,77.68,77.5,77.6,19500.0,61.4434,61.4434,61.301,61.3801,19500.0
2014-10-29 10:10:00,77.57,77.57,77.41,77.42,14700.0,61.3564,61.3564,61.2299,61.2378,14700.0
2014-10-29 10:15:00,77.43,77.55,77.43,77.52,12000.0,61.2457,61.3406,61.2457,61.3169,12000.0
2014-10-29 10:20:00,77.52,77.58,77.46,77.58,12900.0,61.3169,61.3643,61.2694,61.3643,12900.0
2014-10-29 10:25:00,77.59,77.85,77.59,77.77,17000.0,61.3722,61.5779,61.3722,61.5146,17000.0
2014-10-29 10:30:00,77.77,77.91,77.7,77.71,40200.0,61.5146,61.6253,61.4592,61.4671,40200.0
2014-10-29 10:35:00,77.69,77.86,77.69,77.84,18300.0,61.4513,61.5858,61.4513,61.57,18300.0
2014-10-29 10:40:00,77.84,77.84,77.75,77.84,7700.0,61.57,61.57,61.4988,61.57,7700.0
2014-10-29 10:45:00,77.86,77.86,77.78,77.79,7300.0,61.5858,61.5858,61.5225,61.5304,7300.0
2014-10-29 10:50:00,77.8,77.89,77.78,77.85,9200.0,61.5383,61.6095,61.5225,61.5779,9200.0
2014-10-29 10:55:00,77.88,77.92,77.85,77.92,12400.0,61.6016,61.6333,61.5779,61.6333,12400.0
2014-10-29 11:00:00,77.87,77.97,77.87,77.95,10700.0,61.5937,61.6728,61.5937,61.657,10700.0
2014-10-29 11:05:00,77.95,78.1,77.94,78.05,19200.0,61.657,61.7756,61.6491,61.7361,19200.0
2014-10-29 11:10:00,78.05,78.05,77.93,77.95,24400.0,61.7361,61.7361,61.6412,61.657,24400.0
2014-10-29 11:15:00,77.94,77.95,77.79,77.83,8200.0,61.6491,61.657,61.5304,61.5621,8200.0
2014-10-29 11:20:00,77.8,77.88,77.79,77.87,8200.0,61.5383,61.6016,61.5304,61.5937,8200.0
2014-10-29 11:25:00,77.84,77.91,77.83,77.89,15800.0,61.57,61.6253,61.5621,61.6095,15800.0
2014-10-29 11:30:00,77.89,77.95,77.86,77.86,21100.0,61.6095,61.657,61.5858,61.5858,21100.0
2014-10-29 11:35:00,77.88,77.91,77.86,77.89,11600.0,61.6016,61.6253,61.5858,61.6095,11600.0
2014-10-29 11:40:00,77.88,77.88,77.77,77.77,5200.0,61.6016,61.6016,61.5146,61.5146,5200.0
2014-10-29 11:45:00,77.77,77.77,77.69,77.72,7200.0,61.5146,61.5146,61.4513,61.4751,7200.0
2014-10-29 11:50:00,77.7,77.73,77.7,77.73,5400.0,61.4592,61.483,61.4592,61.483,5400.0
2014-10-29 11:55:00,77.73,77.75,77.72,77.74,3600.0,61.483,61.4988,61.4751,61.4909,3600.0
2014-10-29 12:00:00,77.74,77.75,77.6,77.6,6100.0,61.4909,61.4988,61.3801,61.3801,6100.0
2014-10-29 12:05:00,77.6,77.61,77.53,77.58,5700.0,61.3801,61.3881,61.3248,61.3643,5700.0
2014-10-29 12:10:00,77.56,77.67,77.54,77.62,6600.0,61.3485,61.4355,61.3327,61.396,6600.0
2014-10-29 12:15:00,77.64,77.68,77.6,77.62,4600.0,61.4118,61.4434,61.3801,61.396,4600.0
2014-10-29 12:20:00,77.65,77.67,77.59,77.61,6400.0,61.4197,61.4355,61.3722,61.3881,6400.0
2014-10-29 12:25:00,77.62,77.64,77.55,77.59,2000.0,61.396,61.4118,61.3406,61.3722,2000.0
2014-10-29 12:30:00,77.54,77.62,77.54,77.55,12100.0,61.3327,61.396,61.3327,61.3406,12100.0
2014-10-29 12:35:00,77.56,77.62,77.56,77.59,15500.0,61.3485,61.396,61.3485,61.3722,15500.0
2014-10-29 12:40:00,77.61,77.65,77.59,77.64,4800.0,61.3881,61.4197,61.3722,61.4118,4800.0
2014-10-29 12:45:00,77.67,77.68,77.61,77.65,6400.0,61.4355,61.4434,61.3881,61.4197,6400.0
2014-10-29 12:50:00,77.63,77.64,77.59,77.61,2300.0,61.4039,61.4118,61.3722,61.3881,2300.0
2014-10-29 12:55:00,77.61,77.75,77.59,77.71,7100.0,61.3881,61.4988,61.3722,61.4671,7100.0
2014-10-29 13:00:00,77.73,77.77,77.65,77.65,6400.0,61.483,61.5146,61.4197,61.4197,6400.0
2014-10-29 13:05:00,77.68,77.68,77.58,77.61,3900.0,61.4434,61.4434,61.3643,61.3881,3900.0
2014-10-29 13:10:00,77.62,77.69,77.61,77.68,3300.0,61.396,61.4513,61.3881,61.4434,3300.0
2014-10-29 13:15:00,77.66,77.67,77.62,77.63,4800.0,61.4276,61.4355,61.396,61.4039,4800.0
2014-10-29 13:20:00,77.64,77.65,77.59,77.61,3400.0,61.4118,61.4197,61.3722,61.3881,3400.0
2014-10-29 13:25:00,77.6,77.65,77.6,77.65,4000.0,61.3801,61.4197,61.3801,61.4197,4000.0
2014-10-29 13:30:00,77.61,77.65,77.59,77.59,5800.0,61.3881,61.4197,61.3722,61.3722,5800.0
2014-10-29 13:35:00,77.58,77.58,77.47,77.47,3400.0,61.3643,61.3643,61.2773,61.2773,3400.0
2014-10-29 13:40:00,77.47,77.49,77.44,77.46,2600.0,61.2773,61.2931,61.2536,61.2694,2600.0
2014-10-29 13:45:00,77.43,77.54,77.42,77.54,5300.0,61.2457,61.3327,61.2378,61.3327,5300.0
2014-10-29 13:50:00,77.56,77.6,77.53,77.55,6600.0,61.3485,61.3801,61.3248,61.3406,6600.0
2014-10-29 13:55:00,77.58,77.65,77.55,77.63,5800.0,61.3643,61.4197,61.3406,61.4039,5800.0
2014-10-29 14:00:00,77.63,77.65,77.36,77.44,20100.0,61.4039,61.4197,61.1903,61.2536,20100.0
2014-10-29 14:05:00,77.42,77.5,77.33,77.5,6700.0,61.2378,61.301,61.1666,61.301,6700.0
2014-10-29 14:10:00,77.5,77.59,77.36,77.36,4900.0,61.301,61.3722,61.1903,61.1903,4900.0
2014-10-29 14:15:00,77.35,77.35,77.17,77.3,9700.0,61.1824,61.1824,61.04,61.1428,9700.0
2014-10-29 14:20:00,77.29,77.49,77.29,77.49,5800.0,61.1349,61.2931,61.1349,61.2931,5800.0
2014-10-29 14:25:00,77.47,77.63,77.47,77.63,12200.0,61.2773,61.4039,61.2773,61.4039,12200.0
2014-10-29 14:30:00,77.64,77.71,77.55,77.7,16400.0,61.4118,61.4671,61.3406,61.4592,16400.0
2014-10-29 14:35:00,77.66,77.72,77.56,77.58,7100.0,61.4276,61.4751,61.3485,61.3643,7100.0
2014-10-29 14:40:00,77.59,77.66,77.56,77.57,6200.0,61.3722,61.4276,61.3485,61.3564,6200.0
2014-10-29 14:45:00,77.57,77.57,77.46,77.49,10600.0,61.3564,61.3564,61.2694,61.2931,10600.0
2014-10-29 14:50:00,77.48,77.48,77.38,77.42,3800.0,61.2852,61.2852,61.2061,61.2378,3800.0
2014-10-29 14:55:00,77.42,77.6,77.42,77.6,7700.0,61.2378,61.3801,61.2378,61.3801,7700.0
2014-10-29 15:00:00,77.58,77.61,77.52,77.54,9700.0,61.3643,61.3881,61.3169,61.3327,9700.0
2014-10-29 15:05:00,77.53,77.58,77.38,77.38,8000.0,61.3248,61.3643,61.2061,61.2061,8000.0
2014-10-29 15:10:00,77.41,77.41,77.3,77.41,8600.0,61.2299,61.2299,61.1428,61.2299,8600.0
2014-10-29 15:15:00,77.39,77.55,77.37,77.55,8300.0,61.214,61.3406,61.1982,61.3406,8300.0
2014-10-29 15:20:00,77.56,77.56,77.48,77.55,11700.0,61.3485,61.3485,61.2852,61.3406,11700.0
2014-10-29 15:25:00,77.54,77.65,77.53,77.64,6900.0,61.3327,61.4197,61.3248,61.4118,6900.0
2014-10-29 15:30:00,77.66,77.85,77.62,77.72,15600.0,61.4276,61.5779,61.396,61.4751,15600.0
2014-10-29 15:35:00,77.7,77.81,77.64,77.8,23500.0,61.4592,61.5462,61.4118,61.5383,23500.0
2014-10-29 15:40:00,77.77,77.92,77.75,77.91,41800.0,61.5146,61.6333,61.4988,61.6253,41800.0
2014-10-29 15:45:00,77.91,77.99,77.84,77.87,39400.0,61.6253,61.6886,61.57,61.5937,39400.0
2014-10-29 15:50:00,77.87,77.99,77.8,77.93,51200.0,61.5937,61.6886,61.5383,61.6412,51200.0
2014-10-29 15:55:00,77.91,77.97,77.85,77.92,77500.0,61.6253,61.6728,61.5779,61.6333,77500.0
2014-10-30 09:30:00,77.89,78.25,77.3,78.25,34500.0,61.6095,61.8943,61.1428,61.8943,34500.0
2014-10-30 09:35:00,78.22,78.4,78.05,78.38,21500.0,61.8705,62.0129,61.7361,61.9971,21500.0
2014-10-30 09:40:00,78.38,78.52,78.34,78.51,20000.0,61.9971,62.1078,61.9655,62.0999,20000.0
2014-10-30 09:45:00,78.49,78.74,78.46,78.72,16200.0,62.0841,62.2819,62.0604,62.266,16200.0
2014-10-30 09:50:00,78.7,78.77,78.66,78.7,8500.0,62.2502,62.3056,62.2186,62.2502,8500.0
2014-10-30 09:55:00,78.7,78.77,78.55,78.56,27300.0,62.2502,62.3056,62.1316,62.1395,27300.0
2014-10-30 10:00:00,78.6,78.6,78.48,78.58,16000.0,62.1711,62.1711,62.0762,62.1553,16000.0
2014-10-30 10:05:00,78.58,78.8,78.58,78.73,28700.0,62.1553,62.3293,62.1553,62.274,28700.0
2014-10-30 10:10:00,78.73,78.74,78.58,78.72,13400.0,62.274,62.2819,62.1553,62.266,13400.0
2014-10-30 10:15:00,78.72,78.86,78.65,78.8,15500.0,62.266,62.3768,62.2107,62.3293,15500.0
2014-10-30 10:20:00,78.81,78.95,78.78,78.87,24300.0,62.3372,62.448,62.3135,62.3847,24300.0
2014-10-30 10:25:00,78.91,78.91,78.82,78.82,7800.0,62.4163,62.4163,62.3451,62.3451,7800.0
2014-10-30 10:30:00,78.82,78.95,78.79,78.95,28800.0,62.3451,62.448,62.3214,62.448,28800.0
2014-10-30 10:35:00,78.93,78.96,78.81,78.87,23400.0,62.4321,62.4559,62.3372,62.3847,23400.0
2014-10-30 10:40:00,78.87,79.11,78.84,79.1,48100.0,62.3847,62.5745,62.361,62.5666,48100.0
2014-10-30 10:45:00,79.09,79.12,78.77,78.79,37900.0,62.5587,62.5824,62.3056,62.3214,37900.0
2014-10-30 10:50:00,78.81,79.0,78.74,78.9,16700.0,62.3372,62.4875,62.2819,62.4084,16700.0
2014-10-30 10:55:00,78.88,79.08,78.88,79.08,18800.0,62.3926,62.5508,62.3926,62.5508,18800.0
2014-10-30 11:00:00,79.06,79.13,78.89,78.91,38800.0,62.535,62.5903,62.4005,62.4163,38800.0
2014-10-30 11:05:00,78.9,78.9,78.73,78.82,39500.0,62.4084,62.4084,62.274,62.3451,39500.0
2014-10-30 11:10:00,78.81,78.86,78.73,78.81,13400.0,62.3372,62.3768,62.274,62.3372,13400.0
2014-10-30 11:15:00,78.8,78.85,78.77,78.78,12100.0,62.3293,62.3689,62.3056,62.3135,12100.0
2014-10-30 11:20:00,78.78,78.81,78.73,78.75,8200.0,62.3135,62.3372,62.274,62.2898,8200.0
2014-10-30 11:25:00,78.74,78.81,78.73,78.81,8100.0,62.2819,62.3372,62.274,62.3372,8100.0
2014-10-30 11:30:00,78.83,78.86,78.78,78.81,18400.0,62.353,62.3768,62.3135,62.3372,18400.0
2014-10-30 11:35:00,78.81,78.85,78.68,78.73,26100.0,62.3372,62.3689,62.2344,62.274,26100.0
2014-10-30 11:40:00,78.73,78.75,78.67,78.74,7300.0,62.274,62.2898,62.2265,62.2819,7300.0
2014-10-30 11:45:00,78.73,78.86,78.73,78.84,4900.0,62.274,62.3768,62.274,62.361,4900.0
2014-10-30 11:50:00,78.79,78.86,78.79,78.8,7400.0,62.3214,62.3768,62.3214,62.3293,7400.0
2014-10-30 11:55:00,78.8,78.92,78.79,78.85,14700.0,62.3293,62.4242,62.3214,62.3689,14700.0
2014-10-30 12:00:00,78.85,78.88,78.73,78.76,26700.0,62.3689,62.3926,62.274,62.2977,26700.0
2014-10-30 12:05:00,78.75,78.77,78.72,78.77,18000.0,62.2898,62.3056,62.266,62.3056,18000.0
2014-10-30 12:10:00,78.78,78.86,78.73,78.85,11300.0,62.3135,62.3768,62.274,62.3689,11300.0
2014-10-30 12:15:00,78.86,78.89,78.82,78.85,7400.0,62.3768,62.4005,62.3451,62.3689,7400.0
2014-10-30 12:20:00,78.85,78.87,78.83,78.83,7700.0,62.3689,62.3847,62.353,62.353,7700.0
2014-10-30 12:25:00,78.83,78.89,78.81,78.83,8600.0,62.353,62.4005,62.3372,62.353,8600.0
2014-10-30 12:30:00,78.84,78.86,78.8,78.86,8500.0,62.361,62.3768,62.3293,62.3768,8500.0
2014-10-30 12:35:00,78.86,78.86,78.78,78.79,8000.0,62.3768,62.3768,62.3135,62.3214,8000.0
2014-10-30 12:40:00,78.79,78.83,78.79,78.82,7600.0,62.3214,62.353,62.3214,62.3451,7600.0
2014-10-30 12:45:00,78.82,78.83,78.76,78.8,11900.0,62.3451,62.353,62.2977,62.3293,11900.0
2014-10-30 12:50:00,78.81,78.81,78.79,78.8,4400.0,62.3372,62.3372,62.3214,62.3293,4400.0
2014-10-30 12:55:00,78.79,78.91,78.79,78.89,15800.0,62.3214,62.4163,62.3214,62.4005,15800.0
2014-10-30 13:00:00,78.89,78.93,78.87,78.89,15800.0,62.4005,62.4321,62.3847,62.4005,15800.0
2014-10-30 13:05:00,78.9,78.9,78.82,78.89,22100.0,62.4084,62.4084,62.3451,62.4005,22100.0
2014-10-30 13:10:00,78.87,78.93,78.86,78.88,15900.0,62.3847,62.4321,62.3768,62.3926,15900.0
2014-10-30 13:15:00,78.88,79.18,78.88,79.12,24500.0,62.3926,62.6299,62.3926,62.5824,24500.0
2014-10-30 13:20:00,79.14,79.3,79.1,79.26,18200.0,62.5983,62.7248,62.5666,62.6932,18200.0
2014-10-30 13:25:00,79.27,79.27,79.13,79.17,29000.0,62.7011,62.7011,62.5903,62.622,29000.0
2014-10-30 13:30:00,79.16,79.21,79.13,79.16,12500.0,62.6141,62.6536,62.5903,62.6141,12500.0
2014-10-30 13:35:00,79.17,79.29,79.15,79.27,17300.0,62.622,62.7169,62.6062,62.7011,17300.0
2014-10-30 13:40:00,79.26,79.27,79.18,79.26,7100.0,62.6932,62.7011,62.6299,62.6932,7100.0
2014-10-30 13:45:00,79.24,79.25,79.14,79.19,16500.0,62.6774,62.6853,62.5983,62.6378,16500.0
2014-10-30 13:50:00,79.19,79.29,79.17,79.26,12300.0,62.6378,62.7169,62.622,62.6932,12300.0
2014-10-30 13:55:00,79.27,79.34,79.23,79.25,16700.0,62.7011,62.7564,62.6694,62.6853,16700.0
2014-10-30 14:00:00,79.26,79.31,79.24,79.31,10000.0,62.6932,62.7327,62.6774,62.7327,10000.0
2014-10-30 14:05:00,79.31,79.39,79.29,79.36,11900.0,62.7327,62.796,62.7169,62.7723,11900.0
2014-10-30 14:10:00,79.36,79.38,79.33,79.34,15000.0,62.7723,62.7881,62.7485,62.7564,15000.0
2014-10-30 14:15:00,79.34,79.35,79.21,79.23,23300.0,62.7564,62.7644,62.6536,62.6694,23300.0
2014-10-30 14:20:00,79.24,79.24,79.17,79.19,24700.0,62.6774,62.6774,62.622,62.6378,24700.0
2014-10-30 14:25:00,79.21,79.23,79.17,79.18,28600.0,62.6536,62.6694,62.622,62.6299,28600.0
2014-10-30 14:30:00,79.18,79.21,79.16,79.19,16900.0,62.6299,62.6536,62.6141,62.6378,16900.0
2014-10-30 14:35:00,79.19,79.23,79.13,79.15,27900.0,62.6378,62.6694,62.5903,62.6062,27900.0
2014-10-30 14:40:00,79.15,79.22,79.12,79.16,21400.0,62.6062,62.6615,62.5824,62.6141,21400.0
2014-10-30 14:45:00,79.16,79.18,78.98,79.03,27200.0,62.6141,62.6299,62.4717,62.5112,27200.0
2014-10-30 14:50:00,79.02,79.04,78.91,78.91,19400.0,62.5033,62.5192,62.4163,62.4163,19400.0
2014-10-30 14:55:00,78.92,78.92,78.71,78.74,16500.0,62.4242,62.4242,62.2581,62.2819,16500.0
2014-10-30 15:00:00,78.74,78.81,78.74,78.75,11000.0,62.2819,62.3372,62.2819,62.2898,11000.0
2014-10-30 15:05:00,78.74,78.79,78.73,78.74,32200.0,62.2819,62.3214,62.274,62.2819,32200.0
2014-10-30 15:10:00,78.73,78.84,78.73,78.81,11000.0,62.274,62.361,62.274,62.3372,11000.0
2014-10-30 15:15:00,78.82,78.85,78.74,78.85,21000.0,62.3451,62.3689,62.2819,62.3689,21000.0
2014-10-30 15:20:00,78.85,78.89,78.8,78.8,24400.0,62.3689,62.4005,62.3293,62.3293,24400.0
2014-10-30 15:25:00,78.8,78.81,78.75,78.8,17500.0,62.3293,62.3372,62.2898,62.3293,17500.0
2014-10-30 15:30:00,78.81,78.96,78.81,78.95,20500.0,62.3372,62.4559,62.3372,62.448,20500.0
2014-10-30 15:35:00,78.94,78.94,78.88,78.91,22600.0,62.4401,62.4401,62.3926,62.4163,22600.0
2014-10-30 15:40:00,78.91,78.97,78.89,78.94,30400.0,62.4163,62.4638,62.4005,62.4401,30400.0
2014-10-30 15:45:00,78.94,79.05,78.93,78.95,55600.0,62.4401,62.5271,62.4321,62.448,55600.0
2014-10-30 15:50:00,78.95,79.05,78.95,79.03,104900.0,62.448,62.5271,62.448,62.5112,104900.0
2014-10-30 15:55:00,79.03,79.07,78.93,78.95,136300.0,62.5112,62.5429,62.4321,62.448,136300.0
2014-10-31 09:30:00,80.61,80.74,80.01,80.05,87300.0,63.761,63.8638,63.2864,63.318,87300.0
2014-10-31 09:35:00,80.05,80.11,79.86,80.07,46400.0,63.318,63.3655,63.1678,63.3339,46400.0
2014-10-31 09:40:00,80.03,80.14,79.98,80.14,29700.0,63.3022,63.3892,63.2627,63.3892,29700.0
2014-10-31 09:45:00,80.12,80.14,79.91,79.97,24200.0,63.3734,63.3892,63.2073,63.2548,24200.0
2014-10-31 09:50:00,79.99,80.17,79.99,80.15,24500.0,63.2706,63.413,63.2706,63.3971,24500.0
2014-10-31 09:55:00,80.16,80.23,80.14,80.18,18400.0,63.4051,63.4604,63.3892,63.4209,18400.0
2014-10-31 10:00:00,80.18,80.33,80.12,80.14,25600.0,63.4209,63.5395,63.3734,63.3892,25600.0
2014-10-31 10:05:00,80.14,80.24,80.14,80.2,8400.0,63.3892,63.4683,63.3892,63.4367,8400.0
2014-10-31 10:10:00,80.19,80.36,80.08,80.3,23200.0,63.4288,63.5632,63.3418,63.5158,23200.0
2014-10-31 10:15:00,80.31,80.37,80.24,80.31,16200.0,63.5237,63.5712,63.4683,63.5237,16200.0
2014-10-31 10:20:00,80.31,80.38,80.23,80.34,13500.0,63.5237,63.5791,63.4604,63.5474,13500.0
2014-10-31 10:25:00,80.33,80.35,80.27,80.34,14400.0,63.5395,63.5553,63.4921,63.5474,14400.0
2014-10-31 10:30:00,80.35,80.41,80.32,80.41,16200.0,63.5553,63.6028,63.5316,63.6028,16200.0
2014-10-31 10:35:00,80.38,80.41,80.33,80.35,16800.0,63.5791,63.6028,63.5395,63.5553,16800.0
2014-10-31 10:40:00,80.34,80.44,80.31,80.44,21600.0,63.5474,63.6265,63.5237,63.6265,21600.0
2014-10-31 10:45:00,80.44,80.58,80.4,80.53,19800.0,63.6265,63.7373,63.5949,63.6977,19800.0
2014-10-31 10:50:00,80.52,80.65,80.51,80.62,23800.0,63.6898,63.7926,63.6819,63.7689,23800.0
2014-10-31 10:55:00,80.62,80.63,80.57,80.59,28600.0,63.7689,63.7768,63.7294,63.7452,28600.0
2014-10-31 11:00:00,80.56,80.6,80.5,80.57,18700.0,63.7214,63.7531,63.674,63.7294,18700.0
2014-10-31 11:05:00,80.56,80.83,80.56,80.8,22600.0,63.7214,63.935,63.7214,63.9113,22600.0
2014-10-31 11:10:00,80.77,80.81,80.73,80.75,19600.0,63.8876,63.9192,63.8559,63.8717,19600.0
2014-10-31 11:15:00,80.74,80.76,80.69,80.74,18200.0,63.8638,63.8796,63.8243,63.8638,18200.0
2014-10-31 11:20:00,80.74,80.85,80.73,80.84,29400.0,63.8638,63.9508,63.8559,63.9429,29400.0
2014-10-31 11:25:00,80.83,80.87,80.82,80.83,33200.0,63.935,63.9666,63.9271,63.935,33200.0
2014-10-31 11:30:00,80.84,81.0,80.83,80.99,32100.0,63.9429,64.0695,63.935,64.0616,32100.0
2014-10-31 11:35:00,80.99,81.0,80.79,80.82,34600.0,64.0616,64.0695,63.9034,63.9271,34600.0
2014-10-31 11:40:00,80.81,80.83,80.74,80.77,23500.0,63.9192,63.935,63.8638,63.8876,23500.0
2014-10-31 11:45:00,80.77,80.81,80.72,80.74,14800.0,63.8876,63.9192,63.848,63.8638,14800.0
2014-10-31 11:50:00,80.73,80.73,80.63,80.66,14600.0,63.8559,63.8559,63.7768,63.8005,14600.0
2014-10-31 11:55:00,80.65,80.73,80.65,80.73,17600.0,63.7926,63.8559,63.7926,63.8559,17600.0
2014-10-31 12:00:00,80.73,80.75,80.64,80.71,25400.0,63.8559,63.8717,63.7847,63.8401,25400.0
2014-10-31 12:05:00,80.7,80.76,80.68,80.76,42200.0,63.8322,63.8796,63.8164,63.8796,42200.0
2014-10-31 12:10:00,80.77,80.82,80.69,80.82,30600.0,63.8876,63.9271,63.8243,63.9271,30600.0
2014-10-31 12:15:00,80.83,80.95,80.81,80.85,24800.0,63.935,64.0299,63.9192,63.9508,24800.0
2014-10-31 12:20:00,80.85,80.89,80.79,80.81,7900.0,63.9508,63.9825,63.9034,63.9192,7900.0
2014-10-31 12:25:00,80.81,80.87,80.81,80.83,10400.0,63.9192,63.9666,63.9192,63.935,10400.0
2014-10-31 12:30:00,80.84,80.96,80.83,80.95,22200.0,63.9429,64.0378,63.935,64.0299,22200.0
2014-10-31 12:35:00,80.95,81.0,80.9,80.91,15900.0,64.0299,64.0695,63.9904,63.9983,15900.0
2014-10-31 12:40:00,80.9,80.93,80.9,80.93,15500.0,63.9904,64.0141,63.9904,64.0141,15500.0
2014-10-31 12:45:00,80.92,81.03,80.92,81.03,16100.0,64.0062,64.0932,64.0062,64.0932,16100.0
2014-10-31 12:50:00,81.04,81.06,80.93,80.94,48100.0,64.1011,64.1169,64.0141,64.022,48100.0
2014-10-31 12:55:00,80.95,81.01,80.94,81.01,19700.0,64.0299,64.0774,64.022,64.0774,19700.0
2014-10-31 13:00:00,81.0,81.03,80.95,80.95,31600.0,64.0695,64.0932,64.0299,64.0299,31600.0
2014-10-31 13:05:00,80.96,81.0,80.95,81.0,22200.0,64.0378,64.0695,64.0299,64.0695,22200.0
2014-10-31 13:10:00,80.99,81.0,80.96,80.96,19800.0,64.0616,64.0695,64.0378,64.0378,19800.0
2014-10-31 13:15:00,80.96,81.0,80.96,80.98,16500.0,64.0378,64.0695,64.0378,64.0537,16500.0
2014-10-31 13:20:00,80.98,81.07,80.98,81.04,44300.0,64.0537,64.1248,64.0537,64.1011,44300.0
2014-10-31 13:25:00,81.03,81.08,81.03,81.05,21700.0,64.0932,64.1328,64.0932,64.109,21700.0
2014-10-31 13:30:00,81.06,81.09,81.03,81.08,21400.0,64.1169,64.1407,64.0932,64.1328,21400.0
2014-10-31 13:35:00,81.08,81.16,81.08,81.16,28800.0,64.1328,64.196,64.1328,64.196,28800.0
2014-10-31 13:40:00,81.15,81.2,81.15,81.2,21400.0,64.1881,64.2277,64.1881,64.2277,21400.0
2014-10-31 13:45:00,81.2,81.28,81.16,81.16,63100.0,64.2277,64.291,64.196,64.196,63100.0
2014-10-31 13:50:00,81.16,81.19,81.16,81.16,26800.0,64.196,64.2198,64.196,64.196,26800.0
2014-10-31 13:55:00,81.17,81.25,81.16,81.2,54900.0,64.2039,64.2672,64.196,64.2277,54900.0
2014-10-31 14:00:00,81.19,81.19,81.11,81.12,32500.0,64.2198,64.2198,64.1565,64.1644,32500.0
2014-10-31 14:05:00,81.13,81.18,81.12,81.17,36300.0,64.1723,64.2119,64.1644,64.2039,36300.0
2014-10-31 14:10:00,81.16,81.22,81.16,81.19,22600.0,64.196,64.2435,64.196,64.2198,22600.0
2014-10-31 14:15:00,81.2,81.26,81.18,81.22,23900.0,64.2277,64.2751,64.2119,64.2435,23900.0
2014-10-31 14:20:00,81.22,81.23,81.13,81.14,16300.0,64.2435,64.2514,64.1723,64.1802,16300.0
2014-10-31 14:25:00,81.15,81.16,81.06,81.06,15900.0,64.1881,64.196,64.1169,64.1169,15900.0
2014-10-31 14:30:00,81.06,81.08,80.98,81.0,38900.0,64.1169,64.1328,64.0537,64.0695,38900.0
2014-10-31 14:35:00,81.01,81.09,81.0,81.05,36500.0,64.0774,64.1407,64.0695,64.109,36500.0
2014-10-31 14:40:00,81.06,81.14,81.06,81.12,18800.0,64.1169,64.1802,64.1169,64.1644,18800.0
2014-10-31 14:45:00,81.11,81.11,80.98,81.0,13600.0,64.1565,64.1565,64.0537,64.0695,13600.0
2014-10-31 14:50:00,80.99,81.06,80.99,81.03,22500.0,64.0616,64.1169,64.0616,64.0932,22500.0
2014-10-31 14:55:00,81.03,81.09,81.0,81.04,48400.0,64.0932,64.1407,64.0695,64.1011,48400.0
2014-10-31 15:00:00,81.05,81.06,80.97,80.98,40300.0,64.109,64.1169,64.0457,64.0537,40300.0
2014-10-31 15:05:00,80.98,81.1,80.98,81.1,46900.0,64.0537,64.1486,64.0537,64.1486,46900.0
2014-10-31 15:10:00,81.1,81.26,81.09,81.25,54900.0,64.1486,64.2751,64.1407,64.2672,54900.0
2014-10-31 15:15:00,81.25,81.26,81.19,81.22,43900.0,64.2672,64.2751,64.2198,64.2435,43900.0
2014-10-31 15:20:00,81.22,81.27,81.2,81.26,38500.0,64.2435,64.283,64.2277,64.2751,38500.0
2014-10-31 15:25:00,81.25,81.47,81.25,81.45,42600.0,64.2672,64.4412,64.2672,64.4254,42600.0
2014-10-31 15:30:00,81.44,81.46,81.31,81.43,55400.0,64.4175,64.4333,64.3147,64.4096,55400.0
2014-10-31 15:35:00,81.44,81.45,81.37,81.37,41700.0,64.4175,64.4254,64.3621,64.3621,41700.0
2014-10-31 15:40:00,81.38,81.44,81.38,81.42,80600.0,64.3701,64.4175,64.3701,64.4017,80600.0
2014-10-31 15:45:00,81.41,81.57,81.41,81.57,81600.0,64.3938,64.5203,64.3938,64.5203,81600.0
2014-10-31 15:50:00,81.57,81.99,81.57,81.71,264600.0,64.5203,64.8525,64.5203,64.6311,264600.0
2014-10-31 15:55:00,81.72,81.8,81.72,81.78,206400.0,64.639,64.7023,64.639,64.6864,206400.0
2014-11-03 09:30:00,81.5,81.99,81.48,81.97,69300.0,64.465,64.8525,64.4491,64.8367,69300.0
2014-11-03 09:35:00,81.96,82.05,81.94,81.96,29000.0,64.8288,64.9,64.813,64.8288,29000.0
2014-11-03 09:40:00,81.97,82.09,81.97,82.07,61500.0,64.8367,64.9316,64.8367,64.9158,61500.0
2014-11-03 09:45:00,82.09,82.11,82.03,82.11,31800.0,64.9316,64.9475,64.8842,64.9475,31800.0
2014-11-03 09:50:00,82.12,82.16,82.0,82.03,23300.0,64.9554,64.987,64.8605,64.8842,23300.0
2014-11-03 09:55:00,82.04,82.09,82.01,82.05,24800.0,64.8921,64.9316,64.8684,64.9,24800.0
2014-11-03 10:00:00,82.06,82.47,82.06,82.33,74400.0,64.9079,65.2322,64.9079,65.1215,74400.0
2014-11-03 10:05:00,82.31,82.43,82.2,82.2,35100.0,65.1057,65.2006,65.0187,65.0187,35100.0
2014-11-03 10:10:00,82.2,82.37,82.2,82.33,66000.0,65.0187,65.1531,65.0187,65.1215,66000.0
2014-11-03 10:15:00,82.33,82.34,82.16,82.23,80900.0,65.1215,65.1294,64.987,65.0424,80900.0
2014-11-03 10:20:00,82.23,82.23,82.1,82.13,46400.0,65.0424,65.0424,64.9396,64.9633,46400.0
2014-11-03 10:25:00,82.17,82.2,82.13,82.16,20600.0,64.9949,65.0187,64.9633,64.987,20600.0
2014-11-03 10:30:00,82.16,82.24,82.14,82.16,19500.0,64.987,65.0503,64.9712,64.987,19500.0
2014-11-03 10:35:00,82.16,82.18,82.08,82.08,21000.0,64.987,65.0028,64.9237,64.9237,21000.0
2014-11-03 10:40:00,82.08,82.08,81.95,81.95,19800.0,64.9237,64.9237,64.8209,64.8209,19800.0
2014-11-03 10:45:00,81.94,81.94,81.73,81.73,23500.0,64.813,64.813,64.6469,64.6469,23500.0
2014-11-03 10:50:00,81.72,81.77,81.69,81.77,23200.0,64.639,64.6785,64.6153,64.6785,23200.0
2014-11-03 10:55:00,81.77,81.8,81.73,81.75,25700.0,64.6785,64.7023,64.6469,64.6627,25700.0
2014-11-03 11:00:00,81.75,81.76,81.68,81.69,21600.0,64.6627,64.6706,64.6073,64.6153,21600.0
2014-11-03 11:05:00,81.69,81.7,81.67,81.69,12700.0,64.6153,64.6232,64.5994,64.6153,12700.0
2014-11-03 11:10:00,81.68,81.71,81.62,81.62,18700.0,64.6073,64.6311,64.5599,64.5599,18700.0
2014-11-03 11:15:00,81.62,81.64,81.52,81.53,14200.0,64.5599,64.5757,64.4808,64.4887,14200.0
2014-11-03 11:20:00,81.53,81.6,81.52,81.6,15000.0,64.4887,64.5441,64.4808,64.5441,15000.0
2014-11-03 11:25:00,81.6,81.61,81.53,81.59,16700.0,64.5441,64.552,64.4887,64.5362,16700.0
2014-11-03 11:30:00,81.59,81.61,81.51,81.56,21700.0,64.5362,64.552,64.4729,64.5124,21700.0
2014-11-03 11:35:00,81.55,81.55,81.5,81.54,17700.0,64.5045,64.5045,64.465,64.4966,17700.0
2014-11-03 11:40:00,81.53,81.55,81.49,81.51,24400.0,64.4887,64.5045,64.4571,64.4729,24400.0
2014-11-03 11:45:00,81.52,81.57,81.5,81.53,21900.0,64.4808,64.5203,64.465,64.4887,21900.0
2014-11-03 11:50:00,81.55,81.55,81.49,81.53,20300.0,64.5045,64.5045,64.4571,64.4887,20300.0
2014-11-03 11:55:00,81.53,81.54,81.51,81.53,8700.0,64.4887,64.4966,64.4729,64.4887,8700.0
2014-11-03 12:00:00,81.53,81.55,81.51,81.54,11900.0,64.4887,64.5045,64.4729,64.4966,11900.0
2014-11-03 12:05:00,81.54,81.57,81.49,81.53,15500.0,64.4966,64.5203,64.4571,64.4887,15500.0
2014-11-03 12:10:00,81.53,81.6,81.53,81.56,21200.0,64.4887,64.5441,64.4887,64.5124,21200.0
2014-11-03 12:15:00,81.55,81.55,81.51,81.52,9600.0,64.5045,64.5045,64.4729,64.4808,9600.0
2014-11-03 12:20:00,81.52,81.54,81.49,81.54,16300.0,64.4808,64.4966,64.4571,64.4966,16300.0
2014-11-03 12:25:00,81.54,81.59,81.53,81.59,8600.0,64.4966,64.5362,64.4887,64.5362,8600.0
2014-11-03 12:30:00,81.59,81.62,81.57,81.58,13400.0,64.5362,64.5599,64.5203,64.5282,13400.0
2014-11-03 12:35:00,81.59,81.64,81.58,81.62,16500.0,64.5362,64.5757,64.5282,64.5599,16500.0
2014-11-03 12:40:00,81.62,81.67,81.62,81.67,10400.0,64.5599,64.5994,64.5599,64.5994,10400.0
2014-11-03 12:45:00,81.67,81.73,81.65,81.65,16900.0,64.5994,64.6469,64.5836,64.5836,16900.0
2014-11-03 12:50:00,81.66,81.7,81.65,81.7,7000.0,64.5915,64.6232,64.5836,64.6232,7000.0
2014-11-03 12:55:00,81.7,81.74,81.67,81.68,17700.0,64.6232,64.6548,64.5994,64.6073,17700.0
2014-11-03 13:00:00,81.67,81.72,81.66,81.68,12600.0,64.5994,64.639,64.5915,64.6073,12600.0
2014-11-03 13:05:00,81.68,81.72,81.65,81.68,12700.0,64.6073,64.639,64.5836,64.6073,12700.0
2014-11-03 13:10:00,81.69,81.69,81.65,81.68,11500.0,64.6153,64.6153,64.5836,64.6073,11500.0
2014-11-03 13:15:00,81.69,81.72,81.66,81.71,31500.0,64.6153,64.639,64.5915,64.6311,31500.0
2014-11-03 13:20:00,81.72,81.73,81.71,81.72,19900.0,64.639,64.6469,64.6311,64.639,19900.0
2014-11-03 13:25:00,81.72,81.73,81.71,81.72,15600.0,64.639,64.6469,64.6311,64.639,15600.0
2014-11-03 13:30:00,81.71,81.73,81.69,81.73,14200.0,64.6311,64.6469,64.6153,64.6469,14200.0
2014-11-03 13:35:00,81.73,81.73,81.7,81.72,24700.0,64.6469,64.6469,64.6232,64.639,24700.0
2014-11-03 13:40:00,81.72,81.73,81.7,81.73,53000.0,64.639,64.6469,64.6232,64.6469,53000.0
2014-11-03 13:45:00,81.73,81.74,81.68,81.7,12100.0,64.6469,64.6548,64.6073,64.6232,12100.0
2014-11-03 13:50:00,81.7,81.72,81.68,81.72,9500.0,64.6232,64.639,64.6073,64.639,9500.0
2014-11-03 13:55:00,81.72,81.73,81.7,81.72,13200.0,64.639,64.6469,64.6232,64.639,13200.0
2014-11-03 14:00:00,81.71,81.74,81.69,81.73,17400.0,64.6311,64.6548,64.6153,64.6469,17400.0
2014-11-03 14:05:00,81.73,81.75,81.7,81.73,33400.0,64.6469,64.6627,64.6232,64.6469,33400.0
2014-11-03 14:10:00,81.73,81.74,81.71,81.73,27500.0,64.6469,64.6548,64.6311,64.6469,27500.0
2014-11-03 14:15:00,81.73,81.75,81.72,81.75,35400.0,64.6469,64.6627,64.639,64.6627,35400.0
2014-11-03 14:20:00,81.75,81.77,81.73,81.75,44500.0,64.6627,64.6785,64.6469,64.6627,44500.0
2014-11-03 14:25:00,81.76,81.78,81.75,81.77,61700.0,64.6706,64.6864,64.6627,64.6785,61700.0
2014-11-03 14:30:00,81.77,81.77,81.74,81.75,37200.0,64.6785,64.6785,64.6548,64.6627,37200.0
2014-11-03 14:35:00,81.75,81.77,81.73,81.76,32600.0,64.6627,64.6785,64.6469,64.6706,32600.0
2014-11-03 14:40:00,81.75,81.78,81.72,81.77,22800.0,64.6627,64.6864,64.639,64.6785,22800.0
2014-11-03 14:45:00,81.76,81.78,81.71,81.78,19800.0,64.6706,64.6864,64.6311,64.6864,19800.0
2014-11-03 14:50:00,81.78,81.79,81.74,81.74,30000.0,64.6864,64.6944,64.6548,64.6548,30000.0
2014-11-03 14:55:00,81.74,81.79,81.73,81.79,23000.0,64.6548,64.6944,64.6469,64.6944,23000.0
2014-11-03 15:00:00,81.78,81.81,81.69,81.7,52000.0,64.6864,64.7102,64.6153,64.6232,52000.0
2014-11-03 15:05:00,81.7,81.79,81.67,81.79,17300.0,64.6232,64.6944,64.5994,64.6944,17300.0
2014-11-03 15:10:00,81.79,81.79,81.75,81.75,14100.0,64.6944,64.6944,64.6627,64.6627,14100.0
2014-11-03 15:15:00,81.74,81.79,81.69,81.79,20200.0,64.6548,64.6944,64.6153,64.6944,20200.0
2014-11-03 15:20:00,81.79,81.79,81.69,81.69,36800.0,64.6944,64.6944,64.6153,64.6153,36800.0
2014-11-03 15:25:00,81.69,81.71,81.49,81.57,58800.0,64.6153,64.6311,64.4571,64.5203,58800.0
2014-11-03 15:30:00,81.58,81.69,81.56,81.69,24500.0,64.5282,64.6153,64.5124,64.6153,24500.0
2014-11-03 15:35:00,81.69,81.71,81.6,81.67,39100.0,64.6153,64.6311,64.5441,64.5994,39100.0
2014-11-03 15:40:00,81.67,81.72,81.66,81.66,32700.0,64.5994,64.639,64.5915,64.5915,32700.0
2014-11-03 15:45:00,81.66,81.75,81.66,81.69,44300.0,64.5915,64.6627,64.5915,64.6153,44300.0
2014-11-03 15:50:00,81.68,81.75,81.68,81.74,81500.0,64.6073,64.6627,64.6073,64.6548,81500.0
2014-11-03 15:55:00,81.74,81.78,81.71,81.74,84600.0,64.6548,64.6864,64.6311,64.6548,84600.0
2014-11-04 09:30:00,82.35,82.56,82.0,82.54,124800.0,65.1373,65.3034,64.8605,65.2876,124800.0
2014-11-04 09:35:00,82.55,82.75,82.5,82.75,46100.0,65.2955,65.4537,65.2559,65.4537,46100.0
2014-11-04 09:40:00,82.75,82.89,82.62,82.72,53200.0,65.4537,65.5644,65.3509,65.43,53200.0
2014-11-04 09:45:00,82.69,82.91,82.69,82.89,34400.0,65.4062,65.5803,65.4062,65.5644,34400.0
2014-11-04 09:50:00,82.87,82.98,82.76,82.94,33200.0,65.5486,65.6356,65.4616,65.604,33200.0
2014-11-04 09:55:00,82.95,83.0,82.9,82.98,47700.0,65.6119,65.6514,65.5723,65.6356,47700.0
2014-11-04 10:00:00,82.97,83.02,82.92,83.01,53700.0,65.6277,65.6673,65.5882,65.6593,53700.0
2014-11-04 10:05:00,83.01,83.03,82.85,82.94,31700.0,65.6593,65.6752,65.5328,65.604,31700.0
2014-11-04 10:10:00,82.95,83.07,82.95,83.06,28100.0,65.6119,65.7068,65.6119,65.6989,28100.0
2014-11-04 10:15:00,83.03,83.03,82.92,82.98,21600.0,65.6752,65.6752,65.5882,65.6356,21600.0
2014-11-04 10:20:00,82.95,83.1,82.94,83.08,16300.0,65.6119,65.7305,65.604,65.7147,16300.0
2014-11-04 10:25:00,83.09,83.12,82.93,82.95,22100.0,65.7226,65.7464,65.5961,65.6119,22100.0
2014-11-04 10:30:00,82.94,83.04,82.9,82.96,32500.0,65.604,65.6831,65.5723,65.6198,32500.0
2014-11-04 10:35:00,82.96,83.13,82.96,83.11,56300.0,65.6198,65.7543,65.6198,65.7384,56300.0
2014-11-04 10:40:00,83.12,83.19,83.1,83.1,28900.0,65.7464,65.8017,65.7305,65.7305,28900.0
2014-11-04 10:45:00,83.1,83.21,83.08,83.1,27100.0,65.7305,65.8175,65.7147,65.7305,27100.0
2014-11-04 10:50:00,83.1,83.1,82.93,82.93,31800.0,65.7305,65.7305,65.5961,65.5961,31800.0
2014-11-04 10:55:00,82.94,82.94,82.81,82.82,22000.0,65.604,65.604,65.5012,65.5091,22000.0
2014-11-04 11:00:00,82.82,82.82,82.75,82.75,40500.0,65.5091,65.5091,65.4537,65.4537,40500.0
2014-11-04 11:05:00,82.76,82.86,82.7,82.77,39600.0,65.4616,65.5407,65.4141,65.4695,39600.0
2014-11-04 11:10:00,82.78,82.92,82.76,82.92,17800.0,65.4774,65.5882,65.4616,65.5882,17800.0
2014-11-04 11:15:00,82.92,83.03,82.88,82.91,25000.0,65.5882,65.6752,65.5565,65.5803,25000.0
2014-11-04 11:20:00,82.88,82.95,82.81,82.93,15600.0,65.5565,65.6119,65.5012,65.5961,15600.0
2014-11-04 11:25:00,82.94,83.04,82.93,82.96,16900.0,65.604,65.6831,65.5961,65.6198,16900.0
2014-11-04 11:30:00,82.98,83.02,82.93,83.02,22300.0,65.6356,65.6673,65.5961,65.6673,22300.0
2014-11-04 11:35:00,83.0,83.02,82.93,82.96,9300.0,65.6514,65.6673,65.5961,65.6198,9300.0
2014-11-04 11:40:00,82.96,82.96,82.86,82.92,17000.0,65.6198,65.6198,65.5407,65.5882,17000.0
2014-11-04 11:45:00,82.93,82.96,82.87,82.93,10700.0,65.5961,65.6198,65.5486,65.5961,10700.0
2014-11-04 11:50:00,82.93,82.97,82.88,82.95,16900.0,65.5961,65.6277,65.5565,65.6119,16900.0
2014-11-04 11:55:00,82.96,82.96,82.87,82.94,11000.0,65.6198,65.6198,65.5486,65.604,11000.0
2014-11-04 12:00:00,82.92,83.17,82.92,83.17,30700.0,65.5882,65.7859,65.5882,65.7859,30700.0
2014-11-04 12:05:00,83.16,83.25,83.15,83.2,18000.0,65.778,65.8492,65.7701,65.8096,18000.0
2014-11-04 12:10:00,83.19,83.23,83.16,83.23,11400.0,65.8017,65.8334,65.778,65.8334,11400.0
2014-11-04 12:15:00,83.23,83.27,83.19,83.27,7600.0,65.8334,65.865,65.8017,65.865,7600.0
2014-11-04 12:20:00,83.27,83.28,83.18,83.2,34300.0,65.865,65.8729,65.7938,65.8096,34300.0
2014-11-04 12:25:00,83.2,83.34,83.2,83.3,21200.0,65.8096,65.9204,65.8096,65.8887,21200.0
2014-11-04 12:30:00,83.3,83.3,83.19,83.19,13200.0,65.8887,65.8887,65.8017,65.8017,13200.0
2014-11-04 12:35:00,83.21,83.23,83.15,83.16,12200.0,65.8175,65.8334,65.7701,65.778,12200.0
2014-11-04 12:40:00,83.16,83.23,83.14,83.2,12400.0,65.778,65.8334,65.7622,65.8096,12400.0
2014-11-04 12:45:00,83.21,83.25,83.2,83.23,16000.0,65.8175,65.8492,65.8096,65.8334,16000.0
2014-11-04 12:50:00,83.23,83.24,83.2,83.21,8100.0,65.8334,65.8413,65.8096,65.8175,8100.0
2014-11-04 12:55:00,83.21,83.24,83.19,83.19,7000.0,65.8175,65.8413,65.8017,65.8017,7000.0
2014-11-04 13:00:00,83.2,83.22,83.15,83.17,12400.0,65.8096,65.8255,65.7701,65.7859,12400.0
2014-11-04 13:05:00,83.16,83.18,83.11,83.17,6900.0,65.778,65.7938,65.7384,65.7859,6900.0
2014-11-04 13:10:00,83.18,83.2,83.15,83.19,10200.0,65.7938,65.8096,65.7701,65.8017,10200.0
2014-11-04 13:15:00,83.19,83.22,83.1,83.1,13700.0,65.8017,65.8255,65.7305,65.7305,13700.0
2014-11-04 13:20:00,83.1,83.13,83.06,83.11,26200.0,65.7305,65.7543,65.6989,65.7384,26200.0
2014-11-04 13:25:00,83.1,83.14,83.08,83.14,8200.0,65.7305,65.7622,65.7147,65.7622,8200.0
2014-11-04 13:30:00,83.14,83.16,83.1,83.11,13800.0,65.7622,65.778,65.7305,65.7384,13800.0
2014-11-04 13:35:00,83.11,83.2,83.1,83.18,12100.0,65.7384,65.8096,65.7305,65.7938,12100.0
2014-11-04 13:40:00,83.19,83.23,83.16,83.22,17400.0,65.8017,65.8334,65.778,65.8255,17400.0
2014-11-04 13:45:00,83.22,83.25,83.21,83.24,14900.0,65.8255,65.8492,65.8175,65.8413,14900.0
2014-11-04 13:50:00,83.25,83.3,83.22,83.3,21500.0,65.8492,65.8887,65.8255,65.8887,21500.0
2014-11-04 13:55:00,83.31,83.33,83.25,83.28,16000.0,65.8966,65.9125,65.8492,65.8729,16000.0
2014-11-04 14:00:00,83.29,83.34,83.27,83.27,13500.0,65.8808,65.9204,65.865,65.865,13500.0
2014-11-04 14:05:00,83.28,83.29,83.24,83.26,18000.0,65.8729,65.8808,65.8413,65.8571,18000.0
2014-11-04 14:10:00,83.25,83.29,83.24,83.29,14100.0,65.8492,65.8808,65.8413,65.8808,14100.0
2014-11-04 14:15:00,83.29,83.31,83.25,83.3,14600.0,65.8808,65.8966,65.8492,65.8887,14600.0
2014-11-04 14:20:00,83.29,83.35,83.23,83.25,13700.0,65.8808,65.9283,65.8334,65.8492,13700.0
2014-11-04 14:25:00,83.24,83.29,83.17,83.17,12600.0,65.8413,65.8808,65.7859,65.7859,12600.0
2014-11-04 14:30:00,83.18,83.22,83.17,83.21,12600.0,65.7938,65.8255,65.7859,65.8175,12600.0
2014-11-04 14:35:00,83.22,83.26,83.21,83.22,11400.0,65.8255,65.8571,65.8175,65.8255,11400.0
2014-11-04 14:40:00,83.22,83.24,83.14,83.19,12900.0,65.8255,65.8413,65.7622,65.8017,12900.0
2014-11-04 14:45:00,83.18,83.25,83.18,83.21,13600.0,65.7938,65.8492,65.7938,65.8175,13600.0
2014-11-04 14:50:00,83.21,83.28,83.18,83.26,14000.0,65.8175,65.8729,65.7938,65.8571,14000.0
2014-11-04 14:55:00,83.25,83.35,83.25,83.34,26600.0,65.8492,65.9283,65.8492,65.9204,26600.0
2014-11-04 15:00:00,83.34,83.36,83.26,83.28,18600.0,65.9204,65.9362,65.8571,65.8729,18600.0
2014-11-04 15:05:00,83.29,83.34,83.26,83.28,25100.0,65.8808,65.9204,65.8571,65.8729,25100.0
2014-11-04 15:10:00,83.28,83.29,83.18,83.22,38100.0,65.8729,65.8808,65.7938,65.8255,38100.0
2014-11-04 15:15:00,83.21,83.24,83.18,83.18,24700.0,65.8175,65.8413,65.7938,65.7938,24700.0
2014-11-04 15:20:00,83.18,83.21,83.16,83.19,18700.0,65.7938,65.8175,65.778,65.8017,18700.0
2014-11-04 15:25:00,83.19,83.2,83.04,83.12,30400.0,65.8017,65.8096,65.6831,65.7464,30400.0
2014-11-04 15:30:00,83.12,83.19,83.12,83.14,23000.0,65.7464,65.8017,65.7464,65.7622,23000.0
2014-11-04 15:35:00,83.13,83.14,83.11,83.12,34200.0,65.7543,65.7622,65.7384,65.7464,34200.0
2014-11-04 15:40:00,83.11,83.17,83.09,83.12,27800.0,65.7384,65.7859,65.7226,65.7464,27800.0
2014-11-04 15:45:00,83.13,83.13,83.08,83.12,45100.0,65.7543,65.7543,65.7147,65.7464,45100.0
2014-11-04 15:50:00,83.12,83.2,83.11,83.14,85400.0,65.7464,65.8096,65.7384,65.7622,85400.0
2014-11-04 15:55:00,83.15,83.18,83.13,83.15,69900.0,65.7701,65.7938,65.7543,65.7701,69900.0
2014-11-05 09:30:00,83.78,83.93,83.48,83.81,88900.0,66.2684,66.3871,66.0311,66.2921,88900.0
2014-11-05 09:35:00,83.78,83.79,83.6,83.69,45200.0,66.2684,66.2763,66.126,66.1972,45200.0
2014-11-05 09:40:00,83.67,83.67,83.55,83.62,44000.0,66.1814,66.1814,66.0865,66.1418,44000.0
2014-11-05 09:45:00,83.6,83.68,83.53,83.64,41800.0,66.126,66.1893,66.0707,66.1577,41800.0
2014-11-05 09:50:00,83.65,83.86,83.63,83.81,26500.0,66.1656,66.3317,66.1498,66.2921,26500.0
2014-11-05 09:55:00,83.81,83.84,83.69,83.78,29300.0,66.2921,66.3159,66.1972,66.2684,29300.0
2014-11-05 10:00:00,83.77,83.78,83.64,83.71,62400.0,66.2605,66.2684,66.1577,66.213,62400.0
2014-11-05 10:05:00,83.71,83.9,83.71,83.9,22700.0,66.213,66.3633,66.213,66.3633,22700.0
2014-11-05 10:10:00,83.92,83.97,83.88,83.91,22300.0,66.3791,66.4187,66.3475,66.3712,22300.0
2014-11-05 10:15:00,83.91,83.99,83.87,83.92,15800.0,66.3712,66.4345,66.3396,66.3791,15800.0
2014-11-05 10:20:00,83.92,83.99,83.91,83.97,28700.0,66.3791,66.4345,66.3712,66.4187,28700.0
2014-11-05 10:25:00,83.95,83.96,83.71,83.72,35400.0,66.4029,66.4108,66.213,66.2209,35400.0
2014-11-05 10:30:00,83.72,83.72,83.43,83.43,39500.0,66.2209,66.2209,65.9916,65.9916,39500.0
2014-11-05 10:35:00,83.43,83.53,83.39,83.52,29700.0,65.9916,66.0707,65.9599,66.0628,29700.0
2014-11-05 10:40:00,83.5,83.52,83.4,83.4,23200.0,66.0469,66.0628,65.9678,65.9678,23200.0
2014-11-05 10:45:00,83.4,83.42,83.33,83.41,26700.0,65.9678,65.9837,65.9125,65.9757,26700.0
2014-11-05 10:50:00,83.41,83.53,83.41,83.52,16000.0,65.9757,66.0707,65.9757,66.0628,16000.0
2014-11-05 10:55:00,83.51,83.72,83.51,83.72,17500.0,66.0548,66.2209,66.0548,66.2209,17500.0
2014-11-05 11:00:00,83.71,83.91,83.71,83.86,21200.0,66.213,66.3712,66.213,66.3317,21200.0
2014-11-05 11:05:00,83.88,83.93,83.88,83.93,18200.0,66.3475,66.3871,66.3475,66.3871,18200.0
2014-11-05 11:10:00,83.91,83.99,83.89,83.95,19600.0,66.3712,66.4345,66.3554,66.4029,19600.0
2014-11-05 11:15:00,83.94,83.99,83.91,83.94,12400.0,66.395,66.4345,66.3712,66.395,12400.0
2014-11-05 11:20:00,83.92,83.98,83.91,83.96,16300.0,66.3791,66.4266,66.3712,66.4108,16300.0
2014-11-05 11:25:00,83.96,84.1,83.95,84.08,34300.0,66.4108,66.5215,66.4029,66.5057,34300.0
2014-11-05 11:30:00,84.08,84.2,84.08,84.17,26800.0,66.5057,66.6006,66.5057,66.5769,26800.0
2014-11-05 11:35:00,84.15,84.17,84.09,84.14,13200.0,66.5611,66.5769,66.5136,66.5532,13200.0
2014-11-05 11:40:00,84.15,84.18,84.12,84.14,11800.0,66.5611,66.5848,66.5373,66.5532,11800.0
2014-11-05 11:45:00,84.14,84.22,84.14,84.19,16600.0,66.5532,66.6164,66.5532,66.5927,16600.0
2014-11-05 11:50:00,84.19,84.2,84.11,84.13,10800.0,66.5927,66.6006,66.5294,66.5452,10800.0
2014-11-05 11:55:00,84.14,84.22,84.09,84.21,10300.0,66.5532,66.6164,66.5136,66.6085,10300.0
2014-11-05 12:00:00,84.19,84.24,84.17,84.22,32500.0,66.5927,66.6323,66.5769,66.6164,32500.0
2014-11-05 12:05:00,84.22,84.25,84.2,84.24,8800.0,66.6164,66.6402,66.6006,66.6323,8800.0
2014-11-05 12:10:00,84.23,84.24,84.17,84.19,8100.0,66.6243,66.6323,66.5769,66.5927,8100.0
2014-11-05 12:15:00,84.17,84.2,84.15,84.18,17000.0,66.5769,66.6006,66.5611,66.5848,17000.0
2014-11-05 12:20:00,84.19,84.24,84.17,84.24,8300.0,66.5927,66.6323,66.5769,66.6323,8300.0
2014-11-05 12:25:00,84.22,84.22,84.16,84.17,9600.0,66.6164,66.6164,66.569,66.5769,9600.0
2014-11-05 12:30:00,84.17,84.19,84.1,84.1,12300.0,66.5769,66.5927,66.5215,66.5215,12300.0
2014-11-05 12:35:00,84.1,84.14,84.06,84.11,16600.0,66.5215,66.5532,66.4899,66.5294,16600.0
2014-11-05 12:40:00,84.12,84.16,84.07,84.07,7400.0,66.5373,66.569,66.4978,66.4978,7400.0
2014-11-05 12:45:00,84.07,84.13,84.07,84.12,11500.0,66.4978,66.5452,66.4978,66.5373,11500.0
2014-11-05 12:50:00,84.13,84.15,84.12,84.14,10300.0,66.5452,66.5611,66.5373,66.5532,10300.0
2014-11-05 12:55:00,84.14,84.14,84.08,84.1,12500.0,66.5532,66.5532,66.5057,66.5215,12500.0
2014-11-05 13:00:00,84.09,84.11,84.07,84.1,7500.0,66.5136,66.5294,66.4978,66.5215,7500.0
2014-11-05 13:05:00,84.11,84.13,84.08,84.11,13400.0,66.5294,66.5452,66.5057,66.5294,13400.0
2014-11-05 13:10:00,84.1,84.11,84.0,84.01,13500.0,66.5215,66.5294,66.4424,66.4503,13500.0
2014-11-05 13:15:00,84.01,84.04,83.94,83.94,13600.0,66.4503,66.4741,66.395,66.395,13600.0
2014-11-05 13:20:00,83.94,83.94,83.85,83.86,12300.0,66.395,66.395,66.3238,66.3317,12300.0
2014-11-05 13:25:00,83.87,83.87,83.82,83.84,10800.0,66.3396,66.3396,66.3,66.3159,10800.0
2014-11-05 13:30:00,83.83,83.91,83.83,83.87,11100.0,66.308,66.3712,66.308,66.3396,11100.0
2014-11-05 13:35:00,83.88,83.89,83.73,83.73,22700.0,66.3475,66.3554,66.2289,66.2289,22700.0
2014-11-05 13:40:00,83.73,83.73,83.63,83.63,18900.0,66.2289,66.2289,66.1498,66.1498,18900.0
2014-11-05 13:45:00,83.65,83.79,83.64,83.79,15200.0,66.1656,66.2763,66.1577,66.2763,15200.0
2014-11-05 13:50:00,83.78,83.82,83.77,83.82,15000.0,66.2684,66.3,66.2605,66.3,15000.0
2014-11-05 13:55:00,83.81,83.83,83.77,83.83,21900.0,66.2921,66.308,66.2605,66.308,21900.0
2014-11-05 14:00:00,83.83,83.89,83.8,83.86,13500.0,66.308,66.3554,66.2842,66.3317,13500.0
2014-11-05 14:05:00,83.86,83.89,83.84,83.88,8100.0,66.3317,66.3554,66.3159,66.3475,8100.0
2014-11-05 14:10:00,83.89,83.96,83.89,83.92,16200.0,66.3554,66.4108,66.3554,66.3791,16200.0
2014-11-05 14:15:00,83.91,83.92,83.83,83.92,17600.0,66.3712,66.3791,66.308,66.3791,17600.0
2014-11-05 14:20:00,83.92,83.94,83.89,83.89,9500.0,66.3791,66.395,66.3554,66.3554,9500.0
2014-11-05 14:25:00,83.89,83.98,83.89,83.97,15100.0,66.3554,66.4266,66.3554,66.4187,15100.0
2014-11-05 14:30:00,83.96,84.04,83.94,84.04,20900.0,66.4108,66.4741,66.395,66.4741,20900.0
2014-11-05 14:35:00,84.04,84.06,83.95,83.95,32600.0,66.4741,66.4899,66.4029,66.4029,32600.0
2014-11-05 14:40:00,83.95,84.0,83.95,83.99,13600.0,66.4029,66.4424,66.4029,66.4345,13600.0
2014-11-05 14:45:00,83.99,84.09,83.98,84.09,49200.0,66.4345,66.5136,66.4266,66.5136,49200.0
2014-11-05 14:50:00,84.09,84.14,84.09,84.14,9500.0,66.5136,66.5532,66.5136,66.5532,9500.0
2014-11-05 14:55:00,84.14,84.3,84.13,84.29,34300.0,66.5532,66.6797,66.5452,66.6718,34300.0
2014-11-05 15:00:00,84.29,84.35,84.26,84.29,32000.0,66.6718,66.7193,66.6481,66.6718,32000.0
2014-11-05 15:05:00,84.29,84.34,84.29,84.32,14000.0,66.6718,66.7114,66.6718,66.6955,14000.0
2014-11-05 15:10:00,84.32,84.32,84.26,84.3,12200.0,66.6955,66.6955,66.6481,66.6797,12200.0
2014-11-05 15:15:00,84.31,84.31,84.25,84.25,17400.0,66.6876,66.6876,66.6402,66.6402,17400.0
2014-11-05 15:20:00,84.25,84.25,84.18,84.21,18800.0,66.6402,66.6402,66.5848,66.6085,18800.0
2014-11-05 15:25:00,84.2,84.31,84.2,84.31,25300.0,66.6006,66.6876,66.6006,66.6876,25300.0
2014-11-05 15:30:00,84.3,84.38,84.28,84.31,32100.0,66.6797,66.743,66.6639,66.6876,32100.0
2014-11-05 15:35:00,84.3,84.31,84.26,84.28,24300.0,66.6797,66.6876,66.6481,66.6639,24300.0
2014-11-05 15:40:00,84.28,84.38,84.28,84.34,20700.0,66.6639,66.743,66.6639,66.7114,20700.0
2014-11-05 15:45:00,84.34,84.34,84.22,84.28,42900.0,66.7114,66.7114,66.6164,66.6639,42900.0
2014-11-05 15:50:00,84.3,84.34,84.22,84.23,44000.0,66.6797,66.7114,66.6164,66.6243,44000.0
2014-11-05 15:55:00,84.24,84.31,84.23,84.3,68400.0,66.6323,66.6876,66.6243,66.6797,68400.0
2014-11-06 09:30:00,84.66,84.66,84.3,84.36,59900.0,66.9645,66.9645,66.6797,66.7272,59900.0
2014-11-06 09:35:00,84.34,84.44,84.25,84.41,20400.0,66.7114,66.7905,66.6402,66.7667,20400.0
2014-11-06 09:40:00,84.41,84.46,84.31,84.34,33800.0,66.7667,66.8063,66.6876,66.7114,33800.0
2014-11-06 09:45:00,84.4,84.62,84.33,84.56,39400.0,66.7588,66.9328,66.7034,66.8854,39400.0
2014-11-06 09:50:00,84.6,84.66,84.5,84.59,18500.0,66.917,66.9645,66.8379,66.9091,18500.0
2014-11-06 09:55:00,84.58,84.64,84.51,84.6,26700.0,66.9012,66.9486,66.8458,66.917,26700.0
2014-11-06 10:00:00,84.59,84.7,84.5,84.56,29000.0,66.9091,66.9961,66.8379,66.8854,29000.0
2014-11-06 10:05:00,84.56,84.61,84.53,84.55,20800.0,66.8854,66.9249,66.8616,66.8775,20800.0
2014-11-06 10:10:00,84.55,84.58,84.34,84.37,58100.0,66.8775,66.9012,66.7114,66.7351,58100.0
2014-11-06 10:15:00,84.38,84.38,84.15,84.17,36300.0,66.743,66.743,66.5611,66.5769,36300.0
2014-11-06 10:20:00,84.2,84.29,84.15,84.24,18400.0,66.6006,66.6718,66.5611,66.6323,18400.0
2014-11-06 10:25:00,84.25,84.37,84.25,84.37,10300.0,66.6402,66.7351,66.6402,66.7351,10300.0
2014-11-06 10:30:00,84.36,84.39,84.26,84.38,13600.0,66.7272,66.7509,66.6481,66.743,13600.0
2014-11-06 10:35:00,84.38,84.54,84.38,84.51,18000.0,66.743,66.8696,66.743,66.8458,18000.0
2014-11-06 10:40:00,84.5,84.55,84.45,84.52,8800.0,66.8379,66.8775,66.7984,66.8537,8800.0
2014-11-06 10:45:00,84.52,84.61,84.5,84.57,17300.0,66.8537,66.9249,66.8379,66.8933,17300.0
2014-11-06 10:50:00,84.56,84.63,84.51,84.59,13100.0,66.8854,66.9407,66.8458,66.9091,13100.0
2014-11-06 10:55:00,84.56,84.56,84.5,84.55,8500.0,66.8854,66.8854,66.8379,66.8775,8500.0
2014-11-06 11:00:00,84.54,84.65,84.53,84.65,14800.0,66.8696,66.9566,66.8616,66.9566,14800.0
2014-11-06 11:05:00,84.65,84.68,84.6,84.65,11600.0,66.9566,66.9803,66.917,66.9566,11600.0
2014-11-06 11:10:00,84.64,84.69,84.59,84.69,17000.0,66.9486,66.9882,66.9091,66.9882,17000.0
2014-11-06 11:15:00,84.69,84.81,84.68,84.79,16400.0,66.9882,67.0831,66.9803,67.0673,16400.0
2014-11-06 11:20:00,84.79,84.87,84.76,84.85,11700.0,67.0673,67.1306,67.0436,67.1148,11700.0
2014-11-06 11:25:00,84.84,84.85,84.76,84.81,12300.0,67.1068,67.1148,67.0436,67.0831,12300.0
2014-11-06 11:30:00,84.8,84.83,84.78,84.8,10300.0,67.0752,67.0989,67.0594,67.0752,10300.0
2014-11-06 11:35:00,84.8,84.8,84.74,84.75,11000.0,67.0752,67.0752,67.0277,67.0357,11000.0
2014-11-06 11:40:00,84.76,84.81,84.73,84.8,9800.0,67.0436,67.0831,67.0198,67.0752,9800.0
2014-11-06 11:45:00,84.8,84.85,84.8,84.82,12700.0,67.0752,67.1148,67.0752,67.091,12700.0
2014-11-06 11:50:00,84.82,84.84,84.75,84.76,8400.0,67.091,67.1068,67.0357,67.0436,8400.0
2014-11-06 11:55:00,84.79,84.9,84.79,84.88,17500.0,67.0673,67.1543,67.0673,67.1385,17500.0
2014-11-06 12:00:00,84.86,84.91,84.85,84.91,8300.0,67.1227,67.1622,67.1148,67.1622,8300.0
2014-11-06 12:05:00,84.9,84.92,84.85,84.87,9400.0,67.1543,67.1701,67.1148,67.1306,9400.0
2014-11-06 12:10:00,84.87,84.89,84.83,84.89,10700.0,67.1306,67.1464,67.0989,67.1464,10700.0
2014-11-06 12:15:00,84.86,84.99,84.86,84.94,26200.0,67.1227,67.2255,67.1227,67.1859,26200.0
2014-11-06 12:20:00,84.94,84.97,84.89,84.93,12800.0,67.1859,67.2097,67.1464,67.178,12800.0
2014-11-06 12:25:00,84.93,84.96,84.9,84.94,11000.0,67.178,67.2018,67.1543,67.1859,11000.0
2014-11-06 12:30:00,84.94,84.99,84.93,84.99,6400.0,67.1859,67.2255,67.178,67.2255,6400.0
2014-11-06 12:35:00,84.97,85.04,84.92,84.92,34100.0,67.2097,67.265,67.1701,67.1701,34100.0
2014-11-06 12:40:00,84.92,85.0,84.88,84.97,10300.0,67.1701,67.2334,67.1385,67.2097,10300.0
2014-11-06 12:45:00,84.97,85.07,84.97,85.01,11500.0,67.2097,67.2888,67.2097,67.2413,11500.0
2014-11-06 12:50:00,85.03,85.05,84.95,84.99,10700.0,67.2571,67.273,67.1939,67.2255,10700.0
2014-11-06 12:55:00,85.01,85.04,85.0,85.01,3400.0,67.2413,67.265,67.2334,67.2413,3400.0
2014-11-06 13:00:00,85.02,85.06,85.0,85.06,13500.0,67.2492,67.2809,67.2334,67.2809,13500.0
2014-11-06 13:05:00,85.06,85.08,84.98,85.01,9400.0,67.2809,67.2967,67.2176,67.2413,9400.0
2014-11-06 13:10:00,85.01,85.03,85.0,85.02,5300.0,67.2413,67.2571,67.2334,67.2492,5300.0
2014-11-06 13:15:00,85.01,85.03,85.01,85.02,9700.0,67.2413,67.2571,67.2413,67.2492,9700.0
2014-11-06 13:20:00,85.02,85.05,85.01,85.03,8000.0,67.2492,67.273,67.2413,67.2571,8000.0
2014-11-06 13:25:00,85.04,85.1,85.02,85.03,12500.0,67.265,67.3125,67.2492,67.2571,12500.0
2014-11-06 13:30:00,85.02,85.05,84.99,84.99,17800.0,67.2492,67.273,67.2255,67.2255,17800.0
2014-11-06 13:35:00,84.99,85.0,84.86,85.0,27100.0,67.2255,67.2334,67.1227,67.2334,27100.0
2014-11-06 13:40:00,85.01,85.04,84.96,84.96,10000.0,67.2413,67.265,67.2018,67.2018,10000.0
2014-11-06 13:45:00,84.95,85.03,84.94,85.01,8800.0,67.1939,67.2571,67.1859,67.2413,8800.0
2014-11-06 13:50:00,85.02,85.06,84.98,84.98,19200.0,67.2492,67.2809,67.2176,67.2176,19200.0
2014-11-06 13:55:00,84.98,85.04,84.95,85.03,12900.0,67.2176,67.265,67.1939,67.2571,12900.0
2014-11-06 14:00:00,85.02,85.02,84.96,84.98,20300.0,67.2492,67.2492,67.2018,67.2176,20300.0
2014-11-06 14:05:00,84.98,85.0,84.86,84.86,37800.0,67.2176,67.2334,67.1227,67.1227,37800.0
2014-11-06 14:10:00,84.86,84.87,84.79,84.82,22200.0,67.1227,67.1306,67.0673,67.091,22200.0
2014-11-06 14:15:00,84.81,84.82,84.71,84.72,17200.0,67.0831,67.091,67.004,67.0119,17200.0
2014-11-06 14:20:00,84.72,84.74,84.66,84.74,24600.0,67.0119,67.0277,66.9645,67.0277,24600.0
2014-11-06 14:25:00,84.75,84.82,84.75,84.79,13000.0,67.0357,67.091,67.0357,67.0673,13000.0
2014-11-06 14:30:00,84.78,84.82,84.74,84.81,48500.0,67.0594,67.091,67.0277,67.0831,48500.0
2014-11-06 14:35:00,84.8,84.86,84.8,84.85,13000.0,67.0752,67.1227,67.0752,67.1148,13000.0
2014-11-06 14:40:00,84.85,84.86,84.81,84.81,15900.0,67.1148,67.1227,67.0831,67.0831,15900.0
2014-11-06 14:45:00,84.82,84.86,84.8,84.84,32800.0,67.091,67.1227,67.0752,67.1068,32800.0
2014-11-06 14:50:00,84.85,84.86,84.81,84.83,19800.0,67.1148,67.1227,67.0831,67.0989,19800.0
2014-11-06 14:55:00,84.82,84.83,84.8,84.81,15200.0,67.091,67.0989,67.0752,67.0831,15200.0
2014-11-06 15:00:00,84.82,84.82,84.78,84.8,11200.0,67.091,67.091,67.0594,67.0752,11200.0
2014-11-06 15:05:00,84.8,84.8,84.7,84.7,19900.0,67.0752,67.0752,66.9961,66.9961,19900.0
2014-11-06 15:10:00,84.7,84.8,84.7,84.79,34100.0,66.9961,67.0752,66.9961,67.0673,34100.0
2014-11-06 15:15:00,84.79,84.8,84.71,84.72,16200.0,67.0673,67.0752,67.004,67.0119,16200.0
2014-11-06 15:20:00,84.73,84.73,84.66,84.67,25300.0,67.0198,67.0198,66.9645,66.9724,25300.0
2014-11-06 15:25:00,84.67,84.72,84.67,84.7,21300.0,66.9724,67.0119,66.9724,66.9961,21300.0
2014-11-06 15:30:00,84.7,84.75,84.7,84.73,26900.0,66.9961,67.0357,66.9961,67.0198,26900.0
2014-11-06 15:35:00,84.72,84.82,84.72,84.81,43000.0,67.0119,67.091,67.0119,67.0831,43000.0
2014-11-06 15:40:00,84.81,84.86,84.8,84.84,28900.0,67.0831,67.1227,67.0752,67.1068,28900.0
2014-11-06 15:45:00,84.84,84.87,84.82,84.87,34900.0,67.1068,67.1306,67.091,67.1306,34900.0
2014-11-06 15:50:00,84.87,84.87,84.76,84.78,56200.0,67.1306,67.1306,67.0436,67.0594,56200.0
2014-11-06 15:55:00,84.78,84.79,84.73,84.75,95200.0,67.0594,67.0673,67.0198,67.0357,95200.0
2014-11-07 09:30:00,84.87,84.98,84.21,84.21,78000.0,67.1306,67.2176,66.6085,66.6085,78000.0
2014-11-07 09:35:00,84.25,84.25,84.02,84.08,65200.0,66.6402,66.6402,66.4582,66.5057,65200.0
2014-11-07 09:40:00,84.08,84.08,83.83,83.85,59400.0,66.5057,66.5057,66.308,66.3238,59400.0
2014-11-07 09:45:00,83.82,83.83,83.68,83.73,58300.0,66.3,66.308,66.1893,66.2289,58300.0
2014-11-07 09:50:00,83.72,83.93,83.7,83.91,40200.0,66.2209,66.3871,66.2051,66.3712,40200.0
2014-11-07 09:55:00,83.9,84.36,83.88,84.17,56300.0,66.3633,66.7272,66.3475,66.5769,56300.0
2014-11-07 10:00:00,84.17,84.19,84.05,84.13,47500.0,66.5769,66.5927,66.482,66.5452,47500.0
2014-11-07 10:05:00,84.15,84.28,84.14,84.28,15800.0,66.5611,66.6639,66.5532,66.6639,15800.0
2014-11-07 10:10:00,84.27,84.43,84.27,84.33,33800.0,66.656,66.7825,66.656,66.7034,33800.0
2014-11-07 10:15:00,84.3,84.45,84.29,84.42,12500.0,66.6797,66.7984,66.6718,66.7746,12500.0
2014-11-07 10:20:00,84.44,84.44,84.15,84.15,30700.0,66.7905,66.7905,66.5611,66.5611,30700.0
2014-11-07 10:25:00,84.14,84.3,84.13,84.3,16700.0,66.5532,66.6797,66.5452,66.6797,16700.0
2014-11-07 10:30:00,84.29,84.31,84.21,84.31,11800.0,66.6718,66.6876,66.6085,66.6876,11800.0
2014-11-07 10:35:00,84.31,84.42,84.31,84.4,9000.0,66.6876,66.7746,66.6876,66.7588,9000.0
2014-11-07 10:40:00,84.4,84.42,84.32,84.37,12200.0,66.7588,66.7746,66.6955,66.7351,12200.0
2014-11-07 10:45:00,84.37,84.42,84.36,84.38,14900.0,66.7351,66.7746,66.7272,66.743,14900.0
2014-11-07 10:50:00,84.39,84.51,84.39,84.47,28200.0,66.7509,66.8458,66.7509,66.8142,28200.0
2014-11-07 10:55:00,84.48,84.56,84.48,84.5,25800.0,66.8221,66.8854,66.8221,66.8379,25800.0
2014-11-07 11:00:00,84.5,84.52,84.43,84.48,9700.0,66.8379,66.8537,66.7825,66.8221,9700.0
2014-11-07 11:05:00,84.49,84.49,84.38,84.38,5900.0,66.83,66.83,66.743,66.743,5900.0
2014-11-07 11:10:00,84.38,84.47,84.35,84.47,14100.0,66.743,66.8142,66.7193,66.8142,14100.0
2014-11-07 11:15:00,84.47,84.61,84.47,84.6,25500.0,66.8142,66.9249,66.8142,66.917,25500.0
2014-11-07 11:20:00,84.62,84.62,84.56,84.59,14900.0,66.9328,66.9328,66.8854,66.9091,14900.0
2014-11-07 11:25:00,84.6,84.67,84.6,84.66,10700.0,66.917,66.9724,66.917,66.9645,10700.0
2014-11-07 11:30:00,84.67,84.68,84.62,84.62,11900.0,66.9724,66.9803,66.9328,66.9328,11900.0
2014-11-07 11:35:00,84.63,84.65,84.58,84.6,7900.0,66.9407,66.9566,66.9012,66.917,7900.0
2014-11-07 11:40:00,84.6,84.63,84.57,84.57,9900.0,66.917,66.9407,66.8933,66.8933,9900.0
2014-11-07 11:45:00,84.55,84.55,84.42,84.43,14100.0,66.8775,66.8775,66.7746,66.7825,14100.0
2014-11-07 11:50:00,84.42,84.49,84.38,84.47,14800.0,66.7746,66.83,66.743,66.8142,14800.0
2014-11-07 11:55:00,84.48,84.5,84.46,84.46,5500.0,66.8221,66.8379,66.8063,66.8063,5500.0
2014-11-07 12:00:00,84.44,84.47,84.38,84.39,7300.0,66.7905,66.8142,66.743,66.7509,7300.0
2014-11-07 12:05:00,84.39,84.42,84.34,84.35,18300.0,66.7509,66.7746,66.7114,66.7193,18300.0
2014-11-07 12:10:00,84.34,84.39,84.32,84.35,12500.0,66.7114,66.7509,66.6955,66.7193,12500.0
2014-11-07 12:15:00,84.36,84.37,84.3,84.33,11700.0,66.7272,66.7351,66.6797,66.7034,11700.0
2014-11-07 12:20:00,84.34,84.37,84.29,84.29,13900.0,66.7114,66.7351,66.6718,66.6718,13900.0
2014-11-07 12:25:00,84.29,84.29,84.26,84.27,7300.0,66.6718,66.6718,66.6481,66.656,7300.0
2014-11-07 12:30:00,84.26,84.28,84.2,84.28,13100.0,66.6481,66.6639,66.6006,66.6639,13100.0
2014-11-07 12:35:00,84.28,84.33,84.28,84.32,7500.0,66.6639,66.7034,66.6639,66.6955,7500.0
2014-11-07 12:40:00,84.33,84.33,84.31,84.33,7400.0,66.7034,66.7034,66.6876,66.7034,7400.0
2014-11-07 12:45:00,84.33,84.33,84.27,84.28,8200.0,66.7034,66.7034,66.656,66.6639,8200.0
2014-11-07 12:50:00,84.27,84.31,84.26,84.31,7400.0,66.656,66.6876,66.6481,66.6876,7400.0
2014-11-07 12:55:00,84.31,84.32,84.3,84.3,7100.0,66.6876,66.6955,66.6797,66.6797,7100.0
2014-11-07 13:00:00,84.3,84.36,84.29,84.35,11400.0,66.6797,66.7272,66.6718,66.7193,11400.0
2014-11-07 13:05:00,84.35,84.48,84.35,84.48,11700.0,66.7193,66.8221,66.7193,66.8221,11700.0
2014-11-07 13:10:00,84.47,84.49,84.44,84.47,7200.0,66.8142,66.83,66.7905,66.8142,7200.0
2014-11-07 13:15:00,84.45,84.49,84.44,84.49,16100.0,66.7984,66.83,66.7905,66.83,16100.0
2014-11-07 13:20:00,84.46,84.55,84.45,84.55,7700.0,66.8063,66.8775,66.7984,66.8775,7700.0
2014-11-07 13:25:00,84.54,84.57,84.53,84.56,7300.0,66.8696,66.8933,66.8616,66.8854,7300.0
2014-11-07 13:30:00,84.55,84.65,84.52,84.6,19900.0,66.8775,66.9566,66.8537,66.917,19900.0
2014-11-07 13:35:00,84.6,84.61,84.56,84.6,5800.0,66.917,66.9249,66.8854,66.917,5800.0
2014-11-07 13:40:00,84.6,84.63,84.58,84.62,7400.0,66.917,66.9407,66.9012,66.9328,7400.0
2014-11-07 13:45:00,84.62,84.63,84.57,84.59,7500.0,66.9328,66.9407,66.8933,66.9091,7500.0
2014-11-07 13:50:00,84.61,84.64,84.58,84.62,6800.0,66.9249,66.9486,66.9012,66.9328,6800.0
2014-11-07 13:55:00,84.62,84.62,84.53,84.55,14200.0,66.9328,66.9328,66.8616,66.8775,14200.0
2014-11-07 14:00:00,84.55,84.56,84.54,84.55,11500.0,66.8775,66.8854,66.8696,66.8775,11500.0
2014-11-07 14:05:00,84.55,84.58,84.55,84.57,10300.0,66.8775,66.9012,66.8775,66.8933,10300.0
2014-11-07 14:10:00,84.57,84.57,84.55,84.55,5500.0,66.8933,66.8933,66.8775,66.8775,5500.0
2014-11-07 14:15:00,84.55,84.57,84.55,84.55,16900.0,66.8775,66.8933,66.8775,66.8775,16900.0
2014-11-07 14:20:00,84.55,84.55,84.5,84.51,15800.0,66.8775,66.8775,66.8379,66.8458,15800.0
2014-11-07 14:25:00,84.5,84.52,84.43,84.46,7000.0,66.8379,66.8537,66.7825,66.8063,7000.0
2014-11-07 14:30:00,84.45,84.47,84.45,84.46,10300.0,66.7984,66.8142,66.7984,66.8063,10300.0
2014-11-07 14:35:00,84.46,84.48,84.45,84.46,10900.0,66.8063,66.8221,66.7984,66.8063,10900.0
2014-11-07 14:40:00,84.47,84.54,84.46,84.48,12500.0,66.8142,66.8696,66.8063,66.8221,12500.0
2014-11-07 14:45:00,84.48,84.55,84.43,84.44,19900.0,66.8221,66.8775,66.7825,66.7905,19900.0
2014-11-07 14:50:00,84.44,84.44,84.33,84.33,15400.0,66.7905,66.7905,66.7034,66.7034,15400.0
2014-11-07 14:55:00,84.34,84.34,84.22,84.23,36000.0,66.7114,66.7114,66.6164,66.6243,36000.0
2014-11-07 15:00:00,84.22,84.23,84.16,84.18,38600.0,66.6164,66.6243,66.569,66.5848,38600.0
2014-11-07 15:05:00,84.18,84.27,84.14,84.23,30900.0,66.5848,66.656,66.5532,66.6243,30900.0
2014-11-07 15:10:00,84.23,84.26,84.22,84.24,23000.0,66.6243,66.6481,66.6164,66.6323,23000.0
2014-11-07 15:15:00,84.25,84.28,84.23,84.25,22000.0,66.6402,66.6639,66.6243,66.6402,22000.0
2014-11-07 15:20:00,84.26,84.26,84.24,84.25,16000.0,66.6481,66.6481,66.6323,66.6402,16000.0
2014-11-07 15:25:00,84.25,84.27,84.2,84.2,16000.0,66.6402,66.656,66.6006,66.6006,16000.0
2014-11-07 15:30:00,84.21,84.23,84.14,84.18,27100.0,66.6085,66.6243,66.5532,66.5848,27100.0
2014-11-07 15:35:00,84.18,84.22,84.18,84.22,24700.0,66.5848,66.6164,66.5848,66.6164,24700.0
2014-11-07 15:40:00,84.21,84.27,84.21,84.26,27200.0,66.6085,66.656,66.6085,66.6481,27200.0
2014-11-07 15:45:00,84.27,84.29,84.24,84.24,31800.0,66.656,66.6718,66.6323,66.6323,31800.0
2014-11-07 15:50:00,84.25,84.35,84.25,84.33,70200.0,66.6402,66.7193,66.6402,66.7034,70200.0
2014-11-07 15:55:00,84.33,84.38,84.3,84.38,92500.0,66.7034,66.743,66.6797,66.743,92500.0
2014-11-10 09:30:00,84.33,84.34,84.06,84.16,33300.0,66.7034,66.7114,66.4899,66.569,33300.0
2014-11-10 09:35:00,84.16,84.27,84.13,84.23,25200.0,66.569,66.656,66.5452,66.6243,25200.0
2014-11-10 09:40:00,84.25,84.33,84.2,84.3,17900.0,66.6402,66.7034,66.6006,66.6797,17900.0
2014-11-10 09:45:00,84.36,84.43,84.34,84.38,19400.0,66.7272,66.7825,66.7114,66.743,19400.0
2014-11-10 09:50:00,84.38,84.41,84.26,84.35,21400.0,66.743,66.7667,66.6481,66.7193,21400.0
2014-11-10 09:55:00,84.31,84.46,84.31,84.46,17900.0,66.6876,66.8063,66.6876,66.8063,17900.0
2014-11-10 10:00:00,84.47,84.62,84.45,84.62,16200.0,66.8142,66.9328,66.7984,66.9328,16200.0
2014-11-10 10:05:00,84.62,84.73,84.61,84.65,21100.0,66.9328,67.0198,66.9249,66.9566,21100.0
2014-11-10 10:10:00,84.67,84.67,84.63,84.64,9600.0,66.9724,66.9724,66.9407,66.9486,9600.0
2014-11-10 10:15:00,84.64,84.67,84.63,84.63,9600.0,66.9486,66.9724,66.9407,66.9407,9600.0
2014-11-10 10:20:00,84.64,84.73,84.63,84.72,11300.0,66.9486,67.0198,66.9407,67.0119,11300.0
2014-11-10 10:25:00,84.72,84.73,84.67,84.73,17800.0,67.0119,67.0198,66.9724,67.0198,17800.0
2014-11-10 10:30:00,84.74,84.92,84.74,84.91,31900.0,67.0277,67.1701,67.0277,67.1622,31900.0
2014-11-10 10:35:00,84.91,84.91,84.86,84.87,10000.0,67.1622,67.1622,67.1227,67.1306,10000.0
2014-11-10 10:40:00,84.88,84.94,84.85,84.93,13200.0,67.1385,67.1859,67.1148,67.178,13200.0
2014-11-10 10:45:00,84.92,85.04,84.92,85.03,20800.0,67.1701,67.265,67.1701,67.2571,20800.0
2014-11-10 10:50:00,85.03,85.05,84.96,85.05,13800.0,67.2571,67.273,67.2018,67.273,13800.0
2014-11-10 10:55:00,85.03,85.09,85.02,85.05,16000.0,67.2571,67.3046,67.2492,67.273,16000.0
2014-11-10 11:00:00,85.06,85.16,85.05,85.12,16200.0,67.2809,67.36,67.273,67.3283,16200.0
2014-11-10 11:05:00,85.13,85.22,85.11,85.16,30000.0,67.3362,67.4074,67.3204,67.36,30000.0
2014-11-10 11:10:00,85.17,85.19,85.1,85.11,5500.0,67.3679,67.3837,67.3125,67.3204,5500.0
2014-11-10 11:15:00,85.1,85.14,85.05,85.12,12600.0,67.3125,67.3441,67.273,67.3283,12600.0
2014-11-10 11:20:00,85.14,85.16,85.09,85.11,4900.0,67.3441,67.36,67.3046,67.3204,4900.0
2014-11-10 11:25:00,85.11,85.14,85.11,85.12,8800.0,67.3204,67.3441,67.3204,67.3283,8800.0
2014-11-10 11:30:00,85.14,85.25,85.12,85.22,12500.0,67.3441,67.4311,67.3283,67.4074,12500.0
2014-11-10 11:35:00,85.23,85.28,85.2,85.25,14300.0,67.4153,67.4549,67.3916,67.4311,14300.0
2014-11-10 11:40:00,85.24,85.26,85.17,85.17,10100.0,67.4232,67.4391,67.3679,67.3679,10100.0
2014-11-10 11:45:00,85.18,85.19,85.11,85.12,11300.0,67.3758,67.3837,67.3204,67.3283,11300.0
2014-11-10 11:50:00,85.13,85.14,85.04,85.06,7100.0,67.3362,67.3441,67.265,67.2809,7100.0
2014-11-10 11:55:00,85.06,85.06,85.0,85.02,9400.0,67.2809,67.2809,67.2334,67.2492,9400.0
2014-11-10 12:00:00,85.01,85.06,84.99,85.04,30100.0,67.2413,67.2809,67.2255,67.265,30100.0
2014-11-10 12:05:00,85.05,85.07,85.01,85.06,8300.0,67.273,67.2888,67.2413,67.2809,8300.0
2014-11-10 12:10:00,85.06,85.06,84.99,85.02,14400.0,67.2809,67.2809,67.2255,67.2492,14400.0
2014-11-10 12:15:00,85.02,85.04,84.99,85.04,16200.0,67.2492,67.265,67.2255,67.265,16200.0
2014-11-10 12:20:00,85.04,85.05,85.01,85.02,4800.0,67.265,67.273,67.2413,67.2492,4800.0
2014-11-10 12:25:00,85.03,85.05,84.99,85.05,9600.0,67.2571,67.273,67.2255,67.273,9600.0
2014-11-10 12:30:00,85.06,85.06,84.99,84.99,7800.0,67.2809,67.2809,67.2255,67.2255,7800.0
2014-11-10 12:35:00,84.98,85.03,84.98,85.02,6200.0,67.2176,67.2571,67.2176,67.2492,6200.0
2014-11-10 12:40:00,85.02,85.08,85.01,85.01,8000.0,67.2492,67.2967,67.2413,67.2413,8000.0
2014-11-10 12:45:00,85.02,85.06,84.99,85.03,6600.0,67.2492,67.2809,67.2255,67.2571,6600.0
2014-11-10 12:50:00,85.03,85.03,84.73,84.73,51900.0,67.2571,67.2571,67.0198,67.0198,51900.0
2014-11-10 12:55:00,84.74,84.81,84.73,84.79,7300.0,67.0277,67.0831,67.0198,67.0673,7300.0
2014-11-10 13:00:00,84.79,84.83,84.78,84.78,11400.0,67.0673,67.0989,67.0594,67.0594,11400.0
2014-11-10 13:05:00,84.78,84.83,84.73,84.81,10400.0,67.0594,67.0989,67.0198,67.0831,10400.0
2014-11-10 13:10:00,84.81,84.89,84.81,84.86,11300.0,67.0831,67.1464,67.0831,67.1227,11300.0
2014-11-10 13:15:00,84.86,84.89,84.85,84.89,11200.0,67.1227,67.1464,67.1148,67.1464,11200.0
2014-11-10 13:20:00,84.89,84.89,84.85,84.85,8100.0,67.1464,67.1464,67.1148,67.1148,8100.0
2014-11-10 13:25:00,84.85,84.85,84.76,84.78,14300.0,67.1148,67.1148,67.0436,67.0594,14300.0
2014-11-10 13:30:00,84.79,84.86,84.79,84.86,8900.0,67.0673,67.1227,67.0673,67.1227,8900.0
2014-11-10 13:35:00,84.85,84.85,84.82,84.84,6900.0,67.1148,67.1148,67.091,67.1068,6900.0
2014-11-10 13:40:00,84.84,84.86,84.82,84.85,6600.0,67.1068,67.1227,67.091,67.1148,6600.0
2014-11-10 13:45:00,84.85,84.89,84.85,84.88,4600.0,67.1148,67.1464,67.1148,67.1385,4600.0
2014-11-10 13:50:00,84.87,84.88,84.84,84.85,8400.0,67.1306,67.1385,67.1068,67.1148,8400.0
2014-11-10 13:55:00,84.86,84.92,84.83,84.91,7500.0,67.1227,67.1701,67.0989,67.1622,7500.0
2014-11-10 14:00:00,84.91,84.92,84.91,84.92,4000.0,67.1622,67.1701,67.1622,67.1701,4000.0
2014-11-10 14:05:00,84.91,85.03,84.91,85.03,23100.0,67.1622,67.2571,67.1622,67.2571,23100.0
2014-11-10 14:10:00,85.01,85.02,84.94,84.94,12800.0,67.2413,67.2492,67.1859,67.1859,12800.0
2014-11-10 14:15:00,84.93,84.93,84.88,84.91,17500.0,67.178,67.178,67.1385,67.1622,17500.0
2014-11-10 14:20:00,84.91,84.96,84.9,84.95,9900.0,67.1622,67.2018,67.1543,67.1939,9900.0
2014-11-10 14:25:00,84.95,84.98,84.95,84.95,13700.0,67.1939,67.2176,67.1939,67.1939,13700.0
2014-11-10 14:30:00,84.94,84.95,84.9,84.91,11200.0,67.1859,67.1939,67.1543,67.1622,11200.0
2014-11-10 14:35:00,84.92,84.95,84.91,84.94,4600.0,67.1701,67.1939,67.1622,67.1859,4600.0
2014-11-10 14:40:00,84.94,84.95,84.91,84.92,6000.0,67.1859,67.1939,67.1622,67.1701,6000.0
2014-11-10 14:45:00,84.92,84.96,84.92,84.95,5100.0,67.1701,67.2018,67.1701,67.1939,5100.0
2014-11-10 14:50:00,84.95,85.02,84.95,85.0,21800.0,67.1939,67.2492,67.1939,67.2334,21800.0
2014-11-10 14:55:00,85.01,85.01,84.95,84.99,13900.0,67.2413,67.2413,67.1939,67.2255,13900.0
2014-11-10 15:00:00,85.0,85.01,84.94,84.94,42900.0,67.2334,67.2413,67.1859,67.1859,42900.0
2014-11-10 15:05:00,84.95,84.98,84.93,84.94,15000.0,67.1939,67.2176,67.178,67.1859,15000.0
2014-11-10 15:10:00,84.93,84.96,84.93,84.95,9000.0,67.178,67.2018,67.178,67.1939,9000.0
2014-11-10 15:15:00,84.95,84.96,84.93,84.95,7100.0,67.1939,67.2018,67.178,67.1939,7100.0
2014-11-10 15:20:00,84.95,84.96,84.94,84.95,12700.0,67.1939,67.2018,67.1859,67.1939,12700.0
2014-11-10 15:25:00,84.95,84.95,84.94,84.95,11800.0,67.1939,67.1939,67.1859,67.1939,11800.0
2014-11-10 15:30:00,84.94,84.95,84.87,84.88,18800.0,67.1859,67.1939,67.1306,67.1385,18800.0
2014-11-10 15:35:00,84.88,84.95,84.88,84.92,22100.0,67.1385,67.1939,67.1385,67.1701,22100.0
2014-11-10 15:40:00,84.92,84.95,84.92,84.93,19500.0,67.1701,67.1939,67.1701,67.178,19500.0
2014-11-10 15:45:00,84.94,85.0,84.94,85.0,37800.0,67.1859,67.2334,67.1859,67.2334,37800.0
2014-11-10 15:50:00,84.99,85.1,84.99,85.08,49400.0,67.2255,67.3125,67.2255,67.2967,49400.0
2014-11-10 15:55:00,85.08,85.14,85.08,85.12,67700.0,67.2967,67.3441,67.2967,67.3283,67700.0
2014-11-11 09:30:00,85.09,85.29,84.96,85.15,24900.0,67.3046,67.4628,67.2018,67.352,24900.0
2014-11-11 09:35:00,85.18,85.22,85.1,85.22,7800.0,67.3758,67.4074,67.3125,67.4074,7800.0
2014-11-11 09:40:00,85.22,85.23,85.13,85.15,10700.0,67.4074,67.4153,67.3362,67.352,10700.0
2014-11-11 09:45:00,85.17,85.23,85.08,85.2,14400.0,67.3679,67.4153,67.2967,67.3916,14400.0
2014-11-11 09:50:00,85.18,85.32,85.17,85.2,12500.0,67.3758,67.4865,67.3679,67.3916,12500.0
2014-11-11 09:55:00,85.19,85.2,85.0,85.04,13400.0,67.3837,67.3916,67.2334,67.265,13400.0
2014-11-11 10:00:00,85.02,85.05,85.0,85.04,20200.0,67.2492,67.273,67.2334,67.265,20200.0
2014-11-11 10:05:00,85.02,85.04,84.86,84.88,26900.0,67.2492,67.265,67.1227,67.1385,26900.0
2014-11-11 10:10:00,84.85,84.86,84.79,84.8,15600.0,67.1148,67.1227,67.0673,67.0752,15600.0
2014-11-11 10:15:00,84.8,84.82,84.77,84.81,20600.0,67.0752,67.091,67.0515,67.0831,20600.0
2014-11-11 10:20:00,84.81,84.97,84.8,84.95,13300.0,67.0831,67.2097,67.0752,67.1939,13300.0
2014-11-11 10:25:00,84.95,85.06,84.95,85.0,13200.0,67.1939,67.2809,67.1939,67.2334,13200.0
2014-11-11 10:30:00,84.99,85.05,84.97,85.05,7300.0,67.2255,67.273,67.2097,67.273,7300.0
2014-11-11 10:35:00,85.05,85.09,85.04,85.09,9300.0,67.273,67.3046,67.265,67.3046,9300.0
2014-11-11 10:40:00,85.07,85.09,85.0,85.01,24000.0,67.2888,67.3046,67.2334,67.2413,24000.0
2014-11-11 10:45:00,85.02,85.02,84.96,84.96,11500.0,67.2492,67.2492,67.2018,67.2018,11500.0
2014-11-11 10:50:00,84.97,85.01,84.96,84.97,8800.0,67.2097,67.2413,67.2018,67.2097,8800.0
2014-11-11 10:55:00,84.97,84.99,84.96,84.96,6800.0,67.2097,67.2255,67.2018,67.2018,6800.0
2014-11-11 11:00:00,84.96,84.97,84.92,84.94,14400.0,67.2018,67.2097,67.1701,67.1859,14400.0
2014-11-11 11:05:00,84.94,85.0,84.94,85.0,12800.0,67.1859,67.2334,67.1859,67.2334,12800.0
2014-11-11 11:10:00,84.99,85.01,84.94,84.96,12900.0,67.2255,67.2413,67.1859,67.2018,12900.0
2014-11-11 11:15:00,84.96,85.02,84.95,85.01,6200.0,67.2018,67.2492,67.1939,67.2413,6200.0
2014-11-11 11:20:00,85.01,85.06,85.0,85.06,4200.0,67.2413,67.2809,67.2334,67.2809,4200.0
2014-11-11 11:25:00,85.04,85.06,85.0,85.01,22000.0,67.265,67.2809,67.2334,67.2413,22000.0
2014-11-11 11:30:00,85.03,85.06,85.02,85.06,3300.0,67.2571,67.2809,67.2492,67.2809,3300.0
2014-11-11 11:35:00,85.06,85.07,85.05,85.06,2800.0,67.2809,67.2888,67.273,67.2809,2800.0
2014-11-11 11:40:00,85.07,85.09,85.04,85.07,7600.0,67.2888,67.3046,67.265,67.2888,7600.0
2014-11-11 11:45:00,85.08,85.08,85.03,85.03,5500.0,67.2967,67.2967,67.2571,67.2571,5500.0
2014-11-11 11:50:00,85.03,85.05,85.0,85.01,8700.0,67.2571,67.273,67.2334,67.2413,8700.0
2014-11-11 11:55:00,85.0,85.0,84.96,84.99,8700.0,67.2334,67.2334,67.2018,67.2255,8700.0
2014-11-11 12:00:00,84.98,85.03,84.98,85.01,6700.0,67.2176,67.2571,67.2176,67.2413,6700.0
2014-11-11 12:05:00,85.01,85.01,84.93,84.93,7300.0,67.2413,67.2413,67.178,67.178,7300.0
2014-11-11 12:10:00,84.92,84.93,84.91,84.91,5800.0,67.1701,67.178,67.1622,67.1622,5800.0
2014-11-11 12:15:00,84.9,84.91,84.9,84.91,6600.0,67.1543,67.1622,67.1543,67.1622,6600.0
2014-11-11 12:20:00,84.91,84.91,84.84,84.84,8500.0,67.1622,67.1622,67.1068,67.1068,8500.0
2014-11-11 12:25:00,84.84,84.84,84.79,84.79,12400.0,67.1068,67.1068,67.0673,67.0673,12400.0
2014-11-11 12:30:00,84.79,84.82,84.79,84.82,12300.0,67.0673,67.091,67.0673,67.091,12300.0
2014-11-11 12:35:00,84.83,84.86,84.82,84.86,12300.0,67.0989,67.1227,67.091,67.1227,12300.0
2014-11-11 12:40:00,84.85,84.87,84.84,84.85,6900.0,67.1148,67.1306,67.1068,67.1148,6900.0
2014-11-11 12:45:00,84.86,84.9,84.83,84.84,6600.0,67.1227,67.1543,67.0989,67.1068,6600.0
2014-11-11 12:50:00,84.85,84.87,84.84,84.85,4700.0,67.1148,67.1306,67.1068,67.1148,4700.0
2014-11-11 12:55:00,84.84,84.87,84.82,84.83,9400.0,67.1068,67.1306,67.091,67.0989,9400.0
2014-11-11 13:00:00,84.84,84.84,84.78,84.78,6900.0,67.1068,67.1068,67.0594,67.0594,6900.0
2014-11-11 13:05:00,84.78,84.8,84.69,84.72,11800.0,67.0594,67.0752,66.9882,67.0119,11800.0
2014-11-11 13:10:00,84.71,84.73,84.64,84.64,11600.0,67.004,67.0198,66.9486,66.9486,11600.0
2014-11-11 13:15:00,84.65,84.71,84.65,84.71,7900.0,66.9566,67.004,66.9566,67.004,7900.0
2014-11-11 13:20:00,84.7,84.71,84.69,84.7,12400.0,66.9961,67.004,66.9882,66.9961,12400.0
2014-11-11 13:25:00,84.7,84.72,84.68,84.72,7400.0,66.9961,67.0119,66.9803,67.0119,7400.0
2014-11-11 13:30:00,84.71,84.78,84.7,84.78,7600.0,67.004,67.0594,66.9961,67.0594,7600.0
2014-11-11 13:35:00,84.78,84.78,84.75,84.75,9800.0,67.0594,67.0594,67.0357,67.0357,9800.0
2014-11-11 13:40:00,84.75,84.85,84.75,84.85,5800.0,67.0357,67.1148,67.0357,67.1148,5800.0
2014-11-11 13:45:00,84.85,84.86,84.8,84.8,9700.0,67.1148,67.1227,67.0752,67.0752,9700.0
2014-11-11 13:50:00,84.8,84.81,84.79,84.8,5400.0,67.0752,67.0831,67.0673,67.0752,5400.0
2014-11-11 13:55:00,84.79,84.82,84.78,84.8,14500.0,67.0673,67.091,67.0594,67.0752,14500.0
2014-11-11 14:00:00,84.81,84.82,84.77,84.78,22100.0,67.0831,67.091,67.0515,67.0594,22100.0
2014-11-11 14:05:00,84.79,84.82,84.71,84.73,27400.0,67.0673,67.091,67.004,67.0198,27400.0
2014-11-11 14:10:00,84.73,84.78,84.73,84.78,7900.0,67.0198,67.0594,67.0198,67.0594,7900.0
2014-11-11 14:15:00,84.78,84.84,84.78,84.83,13400.0,67.0594,67.1068,67.0594,67.0989,13400.0
2014-11-11 14:20:00,84.83,84.88,84.81,84.88,15900.0,67.0989,67.1385,67.0831,67.1385,15900.0
2014-11-11 14:25:00,84.88,84.89,84.86,84.87,10200.0,67.1385,67.1464,67.1227,67.1306,10200.0
2014-11-11 14:30:00,84.87,84.87,84.82,84.85,10200.0,67.1306,67.1306,67.091,67.1148,10200.0
2014-11-11 14:35:00,84.85,84.85,84.83,84.83,8800.0,67.1148,67.1148,67.0989,67.0989,8800.0
2014-11-11 14:40:00,84.83,84.9,84.83,84.9,10800.0,67.0989,67.1543,67.0989,67.1543,10800.0
2014-11-11 14:45:00,84.9,84.91,84.89,84.91,15500.0,67.1543,67.1622,67.1464,67.1622,15500.0
2014-11-11 14:50:00,84.91,84.92,84.9,84.91,12100.0,67.1622,67.1701,67.1543,67.1622,12100.0
2014-11-11 14:55:00,84.91,84.92,84.89,84.92,9700.0,67.1622,67.1701,67.1464,67.1701,9700.0
2014-11-11 15:00:00,84.92,84.94,84.9,84.92,12600.0,67.1701,67.1859,67.1543,67.1701,12600.0
2014-11-11 15:05:00,84.92,84.98,84.89,84.97,27300.0,67.1701,67.2176,67.1464,67.2097,27300.0
2014-11-11 15:10:00,84.97,84.97,84.95,84.97,6700.0,67.2097,67.2097,67.1939,67.2097,6700.0
2014-11-11 15:15:00,84.97,84.97,84.91,84.91,9300.0,67.2097,67.2097,67.1622,67.1622,9300.0
2014-11-11 15:20:00,84.91,84.92,84.8,84.8,19900.0,67.1622,67.1701,67.0752,67.0752,19900.0
2014-11-11 15:25:00,84.8,84.82,84.79,84.81,15000.0,67.0752,67.091,67.0673,67.0831,15000.0
2014-11-11 15:30:00,84.81,84.85,84.8,84.81,19800.0,67.0831,67.1148,67.0752,67.0831,19800.0
2014-11-11 15:35:00,84.83,84.87,84.83,84.87,12700.0,67.0989,67.1306,67.0989,67.1306,12700.0
2014-11-11 15:40:00,84.87,84.94,84.87,84.93,10000.0,67.1306,67.1859,67.1306,67.178,10000.0
2014-11-11 15:45:00,84.93,84.93,84.9,84.9,19100.0,67.178,67.178,67.1543,67.1543,19100.0
2014-11-11 15:50:00,84.91,84.99,84.9,84.92,44800.0,67.1622,67.2255,67.1543,67.1701,44800.0
2014-11-11 15:55:00,84.93,84.97,84.89,84.94,58700.0,67.178,67.2097,67.1464,67.1859,58700.0
2014-11-12 09:30:00,84.77,84.81,84.63,84.78,28000.0,67.0515,67.0831,66.9407,67.0594,28000.0
2014-11-12 09:35:00,84.81,84.91,84.71,84.77,9300.0,67.0831,67.1622,67.004,67.0515,9300.0
2014-11-12 09:40:00,84.75,84.98,84.75,84.96,4200.0,67.0357,67.2176,67.0357,67.2018,4200.0
2014-11-12 09:45:00,84.89,85.04,84.89,85.0,9300.0,67.1464,67.265,67.1464,67.2334,9300.0
2014-11-12 09:50:00,85.02,85.02,84.88,84.88,13400.0,67.2492,67.2492,67.1385,67.1385,13400.0
2014-11-12 09:55:00,84.89,84.91,84.78,84.8,15600.0,67.1464,67.1622,67.0594,67.0752,15600.0
2014-11-12 10:00:00,84.81,84.89,84.78,84.81,6700.0,67.0831,67.1464,67.0594,67.0831,6700.0
2014-11-12 10:05:00,84.84,85.05,84.84,85.0,16000.0,67.1068,67.273,67.1068,67.2334,16000.0
2014-11-12 10:10:00,85.01,85.04,84.98,85.02,7700.0,67.2413,67.265,67.2176,67.2492,7700.0
2014-11-12 10:15:00,85.01,85.05,85.0,85.05,8500.0,67.2413,67.273,67.2334,67.273,8500.0
2014-11-12 10:20:00,85.06,85.06,84.99,85.03,13400.0,67.2809,67.2809,67.2255,67.2571,13400.0
2014-11-12 10:25:00,85.02,85.03,84.99,85.0,9800.0,67.2492,67.2571,67.2255,67.2334,9800.0
2014-11-12 10:30:00,85.0,85.01,84.86,84.88,19500.0,67.2334,67.2413,67.1227,67.1385,19500.0
2014-11-12 10:35:00,84.88,84.92,84.85,84.85,14700.0,67.1385,67.1701,67.1148,67.1148,14700.0
2014-11-12 10:40:00,84.88,84.95,84.87,84.95,6700.0,67.1385,67.1939,67.1306,67.1939,6700.0
2014-11-12 10:45:00,84.95,85.05,84.94,85.04,5100.0,67.1939,67.273,67.1859,67.265,5100.0
2014-11-12 10:50:00,85.07,85.11,85.01,85.04,12100.0,67.2888,67.3204,67.2413,67.265,12100.0
2014-11-12 10:55:00,85.03,85.06,85.01,85.01,6300.0,67.2571,67.2809,67.2413,67.2413,6300.0
2014-11-12 11:00:00,85.02,85.05,84.99,85.01,13000.0,67.2492,67.273,67.2255,67.2413,13000.0
2014-11-12 11:05:00,85.01,85.04,85.01,85.02,4700.0,67.2413,67.265,67.2413,67.2492,4700.0
2014-11-12 11:10:00,85.02,85.02,85.0,85.01,8100.0,67.2492,67.2492,67.2334,67.2413,8100.0
2014-11-12 11:15:00,85.01,85.04,85.01,85.03,2600.0,67.2413,67.265,67.2413,67.2571,2600.0
2014-11-12 11:20:00,85.04,85.16,85.04,85.15,14600.0,67.265,67.36,67.265,67.352,14600.0
2014-11-12 11:25:00,85.14,85.19,85.11,85.18,14900.0,67.3441,67.3837,67.3204,67.3758,14900.0
2014-11-12 11:30:00,85.17,85.34,85.16,85.26,30600.0,67.3679,67.5023,67.36,67.4391,30600.0
2014-11-12 11:35:00,85.27,85.33,85.22,85.22,9500.0,67.447,67.4944,67.4074,67.4074,9500.0
2014-11-12 11:40:00,85.22,85.39,85.22,85.38,21700.0,67.4074,67.5419,67.4074,67.534,21700.0
2014-11-12 11:45:00,85.37,85.52,85.34,85.35,27600.0,67.5261,67.6447,67.5023,67.5102,27600.0
2014-11-12 11:50:00,85.35,85.41,85.34,85.38,7200.0,67.5102,67.5577,67.5023,67.534,7200.0
2014-11-12 11:55:00,85.37,85.43,85.35,85.39,10500.0,67.5261,67.5735,67.5102,67.5419,10500.0
2014-11-12 12:00:00,85.4,85.45,85.4,85.41,6200.0,67.5498,67.5893,67.5498,67.5577,6200.0
2014-11-12 12:05:00,85.41,85.53,85.41,85.51,11800.0,67.5577,67.6526,67.5577,67.6368,11800.0
2014-11-12 12:10:00,85.49,85.5,85.35,85.37,14900.0,67.621,67.6289,67.5102,67.5261,14900.0
2014-11-12 12:15:00,85.35,85.37,85.22,85.23,41500.0,67.5102,67.5261,67.4074,67.4153,41500.0
2014-11-12 12:20:00,85.24,85.28,85.2,85.26,18300.0,67.4232,67.4549,67.3916,67.4391,18300.0
2014-11-12 12:25:00,85.25,85.33,85.25,85.33,2200.0,67.4311,67.4944,67.4311,67.4944,2200.0
2014-11-12 12:30:00,85.35,85.38,85.31,85.35,8100.0,67.5102,67.534,67.4786,67.5102,8100.0
2014-11-12 12:35:00,85.37,85.4,85.34,85.35,9400.0,67.5261,67.5498,67.5023,67.5102,9400.0
2014-11-12 12:40:00,85.37,85.4,85.36,85.38,4300.0,67.5261,67.5498,67.5182,67.534,4300.0
2014-11-12 12:45:00,85.38,85.45,85.38,85.45,8200.0,67.534,67.5893,67.534,67.5893,8200.0
2014-11-12 12:50:00,85.45,85.5,85.45,85.47,5900.0,67.5893,67.6289,67.5893,67.6052,5900.0
2014-11-12 12:55:00,85.47,85.5,85.46,85.49,7200.0,67.6052,67.6289,67.5973,67.621,7200.0
2014-11-12 13:00:00,85.5,85.54,85.5,85.53,8000.0,67.6289,67.6605,67.6289,67.6526,8000.0
2014-11-12 13:05:00,85.52,85.54,85.5,85.51,4700.0,67.6447,67.6605,67.6289,67.6368,4700.0
2014-11-12 13:10:00,85.51,85.54,85.49,85.52,6400.0,67.6368,67.6605,67.621,67.6447,6400.0
2014-11-12 13:15:00,85.53,85.54,85.48,85.51,8400.0,67.6526,67.6605,67.6131,67.6368,8400.0
2014-11-12 13:20:00,85.49,85.49,85.4,85.43,29900.0,67.621,67.621,67.5498,67.5735,29900.0
2014-11-12 13:25:00,85.44,85.52,85.44,85.5,10900.0,67.5814,67.6447,67.5814,67.6289,10900.0
2014-11-12 13:30:00,85.5,85.5,85.44,85.44,5300.0,67.6289,67.6289,67.5814,67.5814,5300.0
2014-11-12 13:35:00,85.41,85.43,85.37,85.37,4500.0,67.5577,67.5735,67.5261,67.5261,4500.0
2014-11-12 13:40:00,85.36,85.37,85.34,85.35,3700.0,67.5182,67.5261,67.5023,67.5102,3700.0
2014-11-12 13:45:00,85.33,85.35,85.3,85.3,4800.0,67.4944,67.5102,67.4707,67.4707,4800.0
2014-11-12 13:50:00,85.29,85.29,85.18,85.25,14100.0,67.4628,67.4628,67.3758,67.4311,14100.0
2014-11-12 13:55:00,85.23,85.25,85.17,85.18,4000.0,67.4153,67.4311,67.3679,67.3758,4000.0
2014-11-12 14:00:00,85.2,85.2,85.14,85.16,10200.0,67.3916,67.3916,67.3441,67.36,10200.0
2014-11-12 14:05:00,85.16,85.28,85.15,85.28,24300.0,67.36,67.4549,67.352,67.4549,24300.0
2014-11-12 14:10:00,85.28,85.37,85.26,85.32,42000.0,67.4549,67.5261,67.4391,67.4865,42000.0
2014-11-12 14:15:00,85.33,85.42,85.33,85.33,66500.0,67.4944,67.5656,67.4944,67.4944,66500.0
2014-11-12 14:20:00,85.34,85.34,85.19,85.23,28600.0,67.5023,67.5023,67.3837,67.4153,28600.0
2014-11-12 14:25:00,85.23,85.25,85.22,85.23,7700.0,67.4153,67.4311,67.4074,67.4153,7700.0
2014-11-12 14:30:00,85.24,85.26,85.18,85.18,10900.0,67.4232,67.4391,67.3758,67.3758,10900.0
2014-11-12 14:35:00,85.17,85.18,85.11,85.11,14100.0,67.3679,67.3758,67.3204,67.3204,14100.0
2014-11-12 14:40:00,85.11,85.13,85.04,85.09,16600.0,67.3204,67.3362,67.265,67.3046,16600.0
2014-11-12 14:45:00,85.09,85.18,85.08,85.17,17500.0,67.3046,67.3758,67.2967,67.3679,17500.0
2014-11-12 14:50:00,85.17,85.23,85.13,85.21,28400.0,67.3679,67.4153,67.3362,67.3995,28400.0
2014-11-12 14:55:00,85.21,85.21,85.07,85.07,46600.0,67.3995,67.3995,67.2888,67.2888,46600.0
2014-11-12 15:00:00,85.07,85.09,85.04,85.09,17600.0,67.2888,67.3046,67.265,67.3046,17600.0
2014-11-12 15:05:00,85.09,85.11,85.08,85.1,8200.0,67.3046,67.3204,67.2967,67.3125,8200.0
2014-11-12 15:10:00,85.09,85.11,85.09,85.11,11100.0,67.3046,67.3204,67.3046,67.3204,11100.0
2014-11-12 15:15:00,85.11,85.18,85.1,85.17,10300.0,67.3204,67.3758,67.3125,67.3679,10300.0
2014-11-12 15:20:00,85.17,85.2,85.17,85.19,13400.0,67.3679,67.3916,67.3679,67.3837,13400.0
2014-11-12 15:25:00,85.2,85.24,85.19,85.24,13000.0,67.3916,67.4232,67.3837,67.4232,13000.0
2014-11-12 15:30:00,85.24,85.27,85.21,85.26,18000.0,67.4232,67.447,67.3995,67.4391,18000.0
2014-11-12 15:35:00,85.27,85.28,85.24,85.24,13700.0,67.447,67.4549,67.4232,67.4232,13700.0
2014-11-12 15:40:00,85.25,85.29,85.23,85.25,13900.0,67.4311,67.4628,67.4153,67.4311,13900.0
2014-11-12 15:45:00,85.25,85.26,85.2,85.24,17300.0,67.4311,67.4391,67.3916,67.4232,17300.0
2014-11-12 15:50:00,85.24,85.28,85.19,85.23,30400.0,67.4232,67.4549,67.3837,67.4153,30400.0
2014-11-12 15:55:00,85.23,85.26,85.18,85.2,52700.0,67.4153,67.4391,67.3758,67.3916,52700.0
2014-11-13 09:30:00,85.43,85.48,85.2,85.4,39400.0,67.5735,67.6131,67.3916,67.5498,39400.0
2014-11-13 09:35:00,85.4,85.54,85.35,85.54,17400.0,67.5498,67.6605,67.5102,67.6605,17400.0
2014-11-13 09:40:00,85.54,85.65,85.52,85.64,16700.0,67.6605,67.7475,67.6447,67.7396,16700.0
2014-11-13 09:45:00,85.65,85.73,85.58,85.67,13900.0,67.7475,67.8108,67.6922,67.7634,13900.0
2014-11-13 09:50:00,85.7,85.78,85.62,85.62,23700.0,67.7871,67.8504,67.7238,67.7238,23700.0
2014-11-13 09:55:00,85.63,85.74,85.62,85.71,10000.0,67.7317,67.8187,67.7238,67.795,10000.0
2014-11-13 10:00:00,85.73,85.74,85.58,85.58,10800.0,67.8108,67.8187,67.6922,67.6922,10800.0
2014-11-13 10:05:00,85.64,85.75,85.59,85.66,17600.0,67.7396,67.8266,67.7001,67.7554,17600.0
2014-11-13 10:10:00,85.64,85.7,85.59,85.67,9500.0,67.7396,67.7871,67.7001,67.7634,9500.0
2014-11-13 10:15:00,85.67,85.75,85.67,85.67,5700.0,67.7634,67.8266,67.7634,67.7634,5700.0
2014-11-13 10:20:00,85.66,85.68,85.62,85.67,8200.0,67.7554,67.7713,67.7238,67.7634,8200.0
2014-11-13 10:25:00,85.67,85.72,85.65,85.66,5600.0,67.7634,67.8029,67.7475,67.7554,5600.0
2014-11-13 10:30:00,85.69,85.79,85.69,85.77,3300.0,67.7792,67.8583,67.7792,67.8425,3300.0
2014-11-13 10:35:00,85.74,85.83,85.73,85.83,12500.0,67.8187,67.8899,67.8108,67.8899,12500.0
2014-11-13 10:40:00,85.81,85.86,85.79,85.86,10600.0,67.8741,67.9136,67.8583,67.9136,10600.0
2014-11-13 10:45:00,85.86,85.86,85.8,85.85,6900.0,67.9136,67.9136,67.8662,67.9057,6900.0
2014-11-13 10:50:00,85.86,85.89,85.82,85.84,16900.0,67.9136,67.9374,67.882,67.8978,16900.0
2014-11-13 10:55:00,85.83,85.86,85.79,85.83,7600.0,67.8899,67.9136,67.8583,67.8899,7600.0
2014-11-13 11:00:00,85.83,85.84,85.8,85.84,6100.0,67.8899,67.8978,67.8662,67.8978,6100.0
2014-11-13 11:05:00,85.84,85.84,85.7,85.7,18100.0,67.8978,67.8978,67.7871,67.7871,18100.0
2014-11-13 11:10:00,85.7,85.7,85.64,85.66,6800.0,67.7871,67.7871,67.7396,67.7554,6800.0
2014-11-13 11:15:00,85.65,85.66,85.48,85.59,20300.0,67.7475,67.7554,67.6131,67.7001,20300.0
2014-11-13 11:20:00,85.6,85.72,85.6,85.71,21400.0,67.708,67.8029,67.708,67.795,21400.0
2014-11-13 11:25:00,85.71,85.74,85.63,85.66,21400.0,67.795,67.8187,67.7317,67.7554,21400.0
2014-11-13 11:30:00,85.65,85.65,85.54,85.54,13400.0,67.7475,67.7475,67.6605,67.6605,13400.0
2014-11-13 11:35:00,85.54,85.55,85.39,85.39,21800.0,67.6605,67.6684,67.5419,67.5419,21800.0
2014-11-13 11:40:00,85.41,85.41,85.34,85.36,7500.0,67.5577,67.5577,67.5023,67.5182,7500.0
2014-11-13 11:45:00,85.36,85.51,85.36,85.47,5900.0,67.5182,67.6368,67.5182,67.6052,5900.0
2014-11-13 11:50:00,85.47,85.48,85.39,85.4,13500.0,67.6052,67.6131,67.5419,67.5498,13500.0
2014-11-13 11:55:00,85.41,85.42,85.36,85.36,10500.0,67.5577,67.5656,67.5182,67.5182,10500.0
2014-11-13 12:00:00,85.36,85.4,85.29,85.31,11200.0,67.5182,67.5498,67.4628,67.4786,11200.0
2014-11-13 12:05:00,85.31,85.34,85.27,85.27,45600.0,67.4786,67.5023,67.447,67.447,45600.0
2014-11-13 12:10:00,85.27,85.3,85.2,85.24,31600.0,67.447,67.4707,67.3916,67.4232,31600.0
2014-11-13 12:15:00,85.24,85.34,85.24,85.33,6000.0,67.4232,67.5023,67.4232,67.4944,6000.0
2014-11-13 12:20:00,85.31,85.41,85.31,85.4,7700.0,67.4786,67.5577,67.4786,67.5498,7700.0
2014-11-13 12:25:00,85.38,85.45,85.36,85.44,15300.0,67.534,67.5893,67.5182,67.5814,15300.0
2014-11-13 12:30:00,85.44,85.45,85.39,85.39,6800.0,67.5814,67.5893,67.5419,67.5419,6800.0
2014-11-13 12:35:00,85.38,85.44,85.35,85.44,4600.0,67.534,67.5814,67.5102,67.5814,4600.0
2014-11-13 12:40:00,85.44,85.44,85.39,85.43,5400.0,67.5814,67.5814,67.5419,67.5735,5400.0
2014-11-13 12:45:00,85.43,85.46,85.4,85.4,5800.0,67.5735,67.5973,67.5498,67.5498,5800.0
2014-11-13 12:50:00,85.4,85.42,85.35,85.35,3300.0,67.5498,67.5656,67.5102,67.5102,3300.0
2014-11-13 12:55:00,85.36,85.38,85.31,85.31,6100.0,67.5182,67.534,67.4786,67.4786,6100.0
2014-11-13 13:00:00,85.34,85.38,85.34,85.34,6200.0,67.5023,67.534,67.5023,67.5023,6200.0
2014-11-13 13:05:00,85.33,85.33,85.2,85.23,8200.0,67.4944,67.4944,67.3916,67.4153,8200.0
2014-11-13 13:10:00,85.22,85.26,85.19,85.24,7700.0,67.4074,67.4391,67.3837,67.4232,7700.0
2014-11-13 13:15:00,85.24,85.26,85.21,85.22,4800.0,67.4232,67.4391,67.3995,67.4074,4800.0
2014-11-13 13:20:00,85.2,85.2,84.99,85.02,28600.0,67.3916,67.3916,67.2255,67.2492,28600.0
2014-11-13 13:25:00,85.02,85.12,85.01,85.09,6800.0,67.2492,67.3283,67.2413,67.3046,6800.0
2014-11-13 13:30:00,85.08,85.09,85.02,85.04,7500.0,67.2967,67.3046,67.2492,67.265,7500.0
2014-11-13 13:35:00,85.03,85.07,84.98,85.05,24900.0,67.2571,67.2888,67.2176,67.273,24900.0
2014-11-13 13:40:00,85.07,85.17,85.04,85.16,11700.0,67.2888,67.3679,67.265,67.36,11700.0
2014-11-13 13:45:00,85.18,85.24,85.15,85.23,11800.0,67.3758,67.4232,67.352,67.4153,11800.0
2014-11-13 13:50:00,85.25,85.37,85.25,85.3,7800.0,67.4311,67.5261,67.4311,67.4707,7800.0
2014-11-13 13:55:00,85.29,85.35,85.27,85.35,4800.0,67.4628,67.5102,67.447,67.5102,4800.0
2014-11-13 14:00:00,85.34,85.36,85.29,85.29,10800.0,67.5023,67.5182,67.4628,67.4628,10800.0
2014-11-13 14:05:00,85.3,85.33,85.3,85.31,6100.0,67.4707,67.4944,67.4707,67.4786,6100.0
2014-11-13 14:10:00,85.32,85.32,85.16,85.18,9200.0,67.4865,67.4865,67.36,67.3758,9200.0
2014-11-13 14:15:00,85.17,85.2,85.15,85.19,12000.0,67.3679,67.3916,67.352,67.3837,12000.0
2014-11-13 14:20:00,85.21,85.27,85.21,85.26,12700.0,67.3995,67.447,67.3995,67.4391,12700.0
2014-11-13 14:25:00,85.26,85.36,85.23,85.34,12800.0,67.4391,67.5182,67.4153,67.5023,12800.0
2014-11-13 14:30:00,85.34,85.45,85.31,85.41,25700.0,67.5023,67.5893,67.4786,67.5577,25700.0
2014-11-13 14:35:00,85.4,85.43,85.35,85.37,16200.0,67.5498,67.5735,67.5102,67.5261,16200.0
2014-11-13 14:40:00,85.4,85.4,85.35,85.4,8000.0,67.5498,67.5498,67.5102,67.5498,8000.0
2014-11-13 14:45:00,85.41,85.56,85.4,85.46,36000.0,67.5577,67.6764,67.5498,67.5973,36000.0
2014-11-13 14:50:00,85.47,85.47,85.41,85.45,7000.0,67.6052,67.6052,67.5577,67.5893,7000.0
2014-11-13 14:55:00,85.45,85.45,85.39,85.41,7700.0,67.5893,67.5893,67.5419,67.5577,7700.0
2014-11-13 15:00:00,85.39,85.47,85.39,85.44,13300.0,67.5419,67.6052,67.5419,67.5814,13300.0
2014-11-13 15:05:00,85.45,85.53,85.44,85.5,9500.0,67.5893,67.6526,67.5814,67.6289,9500.0
2014-11-13 15:10:00,85.52,85.52,85.44,85.44,13300.0,67.6447,67.6447,67.5814,67.5814,13300.0
2014-11-13 15:15:00,85.45,85.51,85.45,85.51,10200.0,67.5893,67.6368,67.5893,67.6368,10200.0
2014-11-13 15:20:00,85.51,85.51,85.42,85.49,15100.0,67.6368,67.6368,67.5656,67.621,15100.0
2014-11-13 15:25:00,85.49,85.49,85.36,85.37,14100.0,67.621,67.621,67.5182,67.5261,14100.0
2014-11-13 15:30:00,85.37,85.47,85.37,85.43,24700.0,67.5261,67.6052,67.5261,67.5735,24700.0
2014-11-13 15:35:00,85.42,85.47,85.39,85.39,24100.0,67.5656,67.6052,67.5419,67.5419,24100.0
2014-11-13 15:40:00,85.39,85.41,85.33,85.35,17900.0,67.5419,67.5577,67.4944,67.5102,17900.0
2014-11-13 15:45:00,85.36,85.41,85.35,85.36,23700.0,67.5182,67.5577,67.5102,67.5182,23700.0
2014-11-13 15:50:00,85.37,85.42,85.37,85.39,39900.0,67.5261,67.5656,67.5261,67.5419,39900.0
2014-11-13 15:55:00,85.39,85.42,85.3,85.41,67900.0,67.5419,67.5656,67.4707,67.5577,67900.0
2014-11-14 09:30:00,85.41,85.53,84.96,84.98,51600.0,67.5577,67.6526,67.2018,67.2176,51600.0
2014-11-14 09:35:00,84.98,85.2,84.98,85.03,24700.0,67.2176,67.3916,67.2176,67.2571,24700.0
2014-11-14 09:40:00,85.0,85.14,84.99,84.99,21900.0,67.2334,67.3441,67.2255,67.2255,21900.0
2014-11-14 09:45:00,84.97,85.01,84.87,84.88,15900.0,67.2097,67.2413,67.1306,67.1385,15900.0
2014-11-14 09:50:00,84.88,84.93,84.83,84.92,13100.0,67.1385,67.178,67.0989,67.1701,13100.0
2014-11-14 09:55:00,84.98,85.06,84.93,84.96,10400.0,67.2176,67.2809,67.178,67.2018,10400.0
2014-11-14 10:00:00,84.99,85.0,84.93,84.95,28300.0,67.2255,67.2334,67.178,67.1939,28300.0
2014-11-14 10:05:00,84.95,85.0,84.89,84.97,42100.0,67.1939,67.2334,67.1464,67.2097,42100.0
2014-11-14 10:10:00,84.97,85.07,84.95,85.05,17800.0,67.2097,67.2888,67.1939,67.273,17800.0
2014-11-14 10:15:00,85.07,85.07,85.0,85.03,11300.0,67.2888,67.2888,67.2334,67.2571,11300.0
2014-11-14 10:20:00,85.03,85.04,85.0,85.01,17000.0,67.2571,67.265,67.2334,67.2413,17000.0
2014-11-14 10:25:00,85.01,85.04,84.9,84.94,16500.0,67.2413,67.265,67.1543,67.1859,16500.0
2014-11-14 10:30:00,84.94,85.01,84.94,84.96,9600.0,67.1859,67.2413,67.1859,67.2018,9600.0
2014-11-14 10:35:00,84.94,84.94,84.85,84.92,15200.0,67.1859,67.1859,67.1148,67.1701,15200.0
2014-11-14 10:40:00,84.92,85.02,84.91,85.0,8300.0,67.1701,67.2492,67.1622,67.2334,8300.0
2014-11-14 10:45:00,85.03,85.11,85.02,85.07,16500.0,67.2571,67.3204,67.2492,67.2888,16500.0
2014-11-14 10:50:00,85.05,85.15,85.05,85.05,12700.0,67.273,67.352,67.273,67.273,12700.0
2014-11-14 10:55:00,85.06,85.07,85.01,85.01,11700.0,67.2809,67.2888,67.2413,67.2413,11700.0
2014-11-14 11:00:00,85.03,85.05,85.01,85.02,11600.0,67.2571,67.273,67.2413,67.2492,11600.0
2014-11-14 11:05:00,85.04,85.08,85.0,85.01,9200.0,67.265,67.2967,67.2334,67.2413,9200.0
2014-11-14 11:10:00,85.01,85.02,84.96,84.97,20300.0,67.2413,67.2492,67.2018,67.2097,20300.0
2014-11-14 11:15:00,84.96,85.03,84.96,85.0,10400.0,67.2018,67.2571,67.2018,67.2334,10400.0
2014-11-14 11:20:00,85.0,85.09,84.99,85.06,11800.0,67.2334,67.3046,67.2255,67.2809,11800.0
2014-11-14 11:25:00,85.07,85.09,85.04,85.04,12200.0,67.2888,67.3046,67.265,67.265,12200.0
2014-11-14 11:30:00,85.05,85.06,85.03,85.05,10700.0,67.273,67.2809,67.2571,67.273,10700.0
2014-11-14 11:35:00,85.04,85.08,85.03,85.06,12800.0,67.265,67.2967,67.2571,67.2809,12800.0
2014-11-14 11:40:00,85.06,85.06,85.01,85.04,12700.0,67.2809,67.2809,67.2413,67.265,12700.0
2014-11-14 11:45:00,85.04,85.04,85.0,85.01,7100.0,67.265,67.265,67.2334,67.2413,7100.0
2014-11-14 11:50:00,85.01,85.02,85.0,85.01,10500.0,67.2413,67.2492,67.2334,67.2413,10500.0
2014-11-14 11:55:00,85.01,85.01,84.94,84.99,15700.0,67.2413,67.2413,67.1859,67.2255,15700.0
2014-11-14 12:00:00,84.99,85.03,84.96,84.98,11300.0,67.2255,67.2571,67.2018,67.2176,11300.0
2014-11-14 12:05:00,84.97,84.97,84.88,84.88,10800.0,67.2097,67.2097,67.1385,67.1385,10800.0
2014-11-14 12:10:00,84.88,84.88,84.82,84.82,16700.0,67.1385,67.1385,67.091,67.091,16700.0
2014-11-14 12:15:00,84.85,84.85,84.8,84.82,3900.0,67.1148,67.1148,67.0752,67.091,3900.0
2014-11-14 12:20:00,84.81,84.87,84.79,84.85,10900.0,67.0831,67.1306,67.0673,67.1148,10900.0
2014-11-14 12:25:00,84.86,84.9,84.86,84.9,4200.0,67.1227,67.1543,67.1227,67.1543,4200.0
2014-11-14 12:30:00,84.9,84.92,84.86,84.88,7500.0,67.1543,67.1701,67.1227,67.1385,7500.0
2014-11-14 12:35:00,84.89,84.92,84.88,84.9,6400.0,67.1464,67.1701,67.1385,67.1543,6400.0
2014-11-14 12:40:00,84.9,84.92,84.86,84.88,19400.0,67.1543,67.1701,67.1227,67.1385,19400.0
2014-11-14 12:45:00,84.89,84.89,84.86,84.86,6000.0,67.1464,67.1464,67.1227,67.1227,6000.0
2014-11-14 12:50:00,84.86,84.89,84.85,84.89,5400.0,67.1227,67.1464,67.1148,67.1464,5400.0
2014-11-14 12:55:00,84.89,84.89,84.78,84.78,12700.0,67.1464,67.1464,67.0594,67.0594,12700.0
2014-11-14 13:00:00,84.78,84.78,84.73,84.75,12700.0,67.0594,67.0594,67.0198,67.0357,12700.0
2014-11-14 13:05:00,84.76,84.77,84.75,84.76,13800.0,67.0436,67.0515,67.0357,67.0436,13800.0
2014-11-14 13:10:00,84.76,84.76,84.71,84.72,12200.0,67.0436,67.0436,67.004,67.0119,12200.0
2014-11-14 13:15:00,84.71,84.72,84.7,84.71,11500.0,67.004,67.0119,66.9961,67.004,11500.0
2014-11-14 13:20:00,84.7,84.7,84.62,84.63,13800.0,66.9961,66.9961,66.9328,66.9407,13800.0
2014-11-14 13:25:00,84.62,84.62,84.59,84.59,10300.0,66.9328,66.9328,66.9091,66.9091,10300.0
2014-11-14 13:30:00,84.59,84.66,84.59,84.6,10900.0,66.9091,66.9645,66.9091,66.917,10900.0
2014-11-14 13:35:00,84.6,84.61,84.54,84.55,18400.0,66.917,66.9249,66.8696,66.8775,18400.0
2014-11-14 13:40:00,84.55,84.55,84.49,84.54,35800.0,66.8775,66.8775,66.83,66.8696,35800.0
2014-11-14 13:45:00,84.54,84.56,84.49,84.49,22800.0,66.8696,66.8854,66.83,66.83,22800.0
2014-11-14 13:50:00,84.5,84.57,84.5,84.57,11700.0,66.8379,66.8933,66.8379,66.8933,11700.0
2014-11-14 13:55:00,84.56,84.57,84.49,84.51,11300.0,66.8854,66.8933,66.83,66.8458,11300.0
2014-11-14 14:00:00,84.52,84.56,84.5,84.5,24600.0,66.8537,66.8854,66.8379,66.8379,24600.0
2014-11-14 14:05:00,84.5,84.54,84.46,84.53,18300.0,66.8379,66.8696,66.8063,66.8616,18300.0
2014-11-14 14:10:00,84.53,84.54,84.52,84.52,10600.0,66.8616,66.8696,66.8537,66.8537,10600.0
2014-11-14 14:15:00,84.53,84.62,84.53,84.62,8000.0,66.8616,66.9328,66.8616,66.9328,8000.0
2014-11-14 14:20:00,84.6,84.61,84.55,84.55,15500.0,66.917,66.9249,66.8775,66.8775,15500.0
2014-11-14 14:25:00,84.56,84.6,84.55,84.55,9700.0,66.8854,66.917,66.8775,66.8775,9700.0
2014-11-14 14:30:00,84.56,84.64,84.56,84.63,13300.0,66.8854,66.9486,66.8854,66.9407,13300.0
2014-11-14 14:35:00,84.62,84.63,84.59,84.61,13200.0,66.9328,66.9407,66.9091,66.9249,13200.0
2014-11-14 14:40:00,84.61,84.64,84.6,84.63,14800.0,66.9249,66.9486,66.917,66.9407,14800.0
2014-11-14 14:45:00,84.63,84.64,84.57,84.59,20500.0,66.9407,66.9486,66.8933,66.9091,20500.0
2014-11-14 14:50:00,84.6,84.63,84.59,84.62,9200.0,66.917,66.9407,66.9091,66.9328,9200.0
2014-11-14 14:55:00,84.61,84.69,84.61,84.69,17100.0,66.9249,66.9882,66.9249,66.9882,17100.0
2014-11-14 15:00:00,84.7,84.73,84.7,84.72,18900.0,66.9961,67.0198,66.9961,67.0119,18900.0
2014-11-14 15:05:00,84.71,84.75,84.7,84.72,15700.0,67.004,67.0357,66.9961,67.0119,15700.0
2014-11-14 15:10:00,84.72,84.73,84.65,84.65,14300.0,67.0119,67.0198,66.9566,66.9566,14300.0
2014-11-14 15:15:00,84.65,84.66,84.61,84.65,11800.0,66.9566,66.9645,66.9249,66.9566,11800.0
2014-11-14 15:20:00,84.64,84.64,84.59,84.62,13600.0,66.9486,66.9486,66.9091,66.9328,13600.0
2014-11-14 15:25:00,84.61,84.68,84.61,84.68,17500.0,66.9249,66.9803,66.9249,66.9803,17500.0
2014-11-14 15:30:00,84.69,84.72,84.68,84.69,23200.0,66.9882,67.0119,66.9803,66.9882,23200.0
2014-11-14 15:35:00,84.7,84.71,84.69,84.69,14400.0,66.9961,67.004,66.9882,66.9882,14400.0
2014-11-14 15:40:00,84.69,84.69,84.59,84.62,21700.0,66.9882,66.9882,66.9091,66.9328,21700.0
2014-11-14 15:45:00,84.62,84.64,84.58,84.59,17800.0,66.9328,66.9486,66.9012,66.9091,17800.0
2014-11-14 15:50:00,84.59,84.68,84.59,84.61,66000.0,66.9091,66.9803,66.9091,66.9249,66000.0
2014-11-14 15:55:00,84.61,84.75,84.6,84.74,90800.0,66.9249,67.0357,66.917,67.0277,90800.0
2014-11-17 09:30:00,84.7,84.85,84.6,84.7,102000.0,66.9961,67.1148,66.917,66.9961,102000.0
2014-11-17 09:35:00,84.69,84.8,84.67,84.75,74800.0,66.9882,67.0752,66.9724,67.0357,74800.0
2014-11-17 09:40:00,84.72,84.98,84.72,84.97,64000.0,67.0119,67.2176,67.0119,67.2097,64000.0
2014-11-17 09:45:00,84.97,85.08,84.86,84.89,50600.0,67.2097,67.2967,67.1227,67.1464,50600.0
2014-11-17 09:50:00,84.87,84.93,84.75,84.85,26200.0,67.1306,67.178,67.0357,67.1148,26200.0
2014-11-17 09:55:00,84.81,84.84,84.71,84.78,40000.0,67.0831,67.1068,67.004,67.0594,40000.0
2014-11-17 10:00:00,84.78,84.87,84.78,84.85,20400.0,67.0594,67.1306,67.0594,67.1148,20400.0
2014-11-17 10:05:00,84.84,84.86,84.75,84.76,55000.0,67.1068,67.1227,67.0357,67.0436,55000.0
2014-11-17 10:10:00,84.73,84.96,84.73,84.91,33200.0,67.0198,67.2018,67.0198,67.1622,33200.0
2014-11-17 10:15:00,84.89,85.02,84.88,84.98,34600.0,67.1464,67.2492,67.1385,67.2176,34600.0
2014-11-17 10:20:00,84.96,84.99,84.94,84.96,15000.0,67.2018,67.2255,67.1859,67.2018,15000.0
2014-11-17 10:25:00,84.99,85.06,84.99,84.99,19600.0,67.2255,67.2809,67.2255,67.2255,19600.0
2014-11-17 10:30:00,84.97,84.97,84.85,84.9,72600.0,67.2097,67.2097,67.1148,67.1543,72600.0
2014-11-17 10:35:00,84.9,84.93,84.82,84.87,26800.0,67.1543,67.178,67.091,67.1306,26800.0
2014-11-17 10:40:00,84.87,84.95,84.85,84.95,15200.0,67.1306,67.1939,67.1148,67.1939,15200.0
2014-11-17 10:45:00,84.91,84.92,84.83,84.88,24400.0,67.1622,67.1701,67.0989,67.1385,24400.0
2014-11-17 10:50:00,84.88,84.92,84.86,84.92,18600.0,67.1385,67.1701,67.1227,67.1701,18600.0
2014-11-17 10:55:00,84.93,85.0,84.93,84.98,28400.0,67.178,67.2334,67.178,67.2176,28400.0
2014-11-17 11:00:00,85.0,85.0,84.92,84.92,18600.0,67.2334,67.2334,67.1701,67.1701,18600.0
2014-11-17 11:05:00,84.92,84.97,84.86,84.86,33000.0,67.1701,67.2097,67.1227,67.1227,33000.0
2014-11-17 11:10:00,84.86,84.94,84.82,84.9,26800.0,67.1227,67.1859,67.091,67.1543,26800.0
2014-11-17 11:15:00,84.91,85.0,84.89,84.99,17400.0,67.1622,67.2334,67.1464,67.2255,17400.0
2014-11-17 11:20:00,84.98,84.99,84.9,84.9,15200.0,67.2176,67.2255,67.1543,67.1543,15200.0
2014-11-17 11:25:00,84.89,84.9,84.8,84.81,23400.0,67.1464,67.1543,67.0752,67.0831,23400.0
2014-11-17 11:30:00,84.82,84.82,84.71,84.78,29000.0,67.091,67.091,67.004,67.0594,29000.0
2014-11-17 11:35:00,84.76,84.84,84.76,84.78,17800.0,67.0436,67.1068,67.0436,67.0594,17800.0
2014-11-17 11:40:00,84.77,84.9,84.77,84.86,17800.0,67.0515,67.1543,67.0515,67.1227,17800.0
2014-11-17 11:45:00,84.86,84.92,84.83,84.86,44200.0,67.1227,67.1701,67.0989,67.1227,44200.0
2014-11-17 11:50:00,84.85,84.89,84.79,84.89,20000.0,67.1148,67.1464,67.0673,67.1464,20000.0
2014-11-17 11:55:00,84.88,84.88,84.8,84.85,19400.0,67.1385,67.1385,67.0752,67.1148,19400.0
2014-11-17 12:00:00,84.85,84.85,84.78,84.83,39200.0,67.1148,67.1148,67.0594,67.0989,39200.0
2014-11-17 12:05:00,84.81,84.83,84.76,84.77,14000.0,67.0831,67.0989,67.0436,67.0515,14000.0
2014-11-17 12:10:00,84.77,84.86,84.77,84.84,24200.0,67.0515,67.1227,67.0515,67.1068,24200.0
2014-11-17 12:15:00,84.84,84.86,84.82,84.83,26600.0,67.1068,67.1227,67.091,67.0989,26600.0
2014-11-17 12:20:00,84.84,84.85,84.79,84.81,19600.0,67.1068,67.1148,67.0673,67.0831,19600.0
2014-11-17 12:25:00,84.81,84.86,84.8,84.81,24800.0,67.0831,67.1227,67.0752,67.0831,24800.0
2014-11-17 12:30:00,84.82,84.82,84.8,84.81,11600.0,67.091,67.091,67.0752,67.0831,11600.0
2014-11-17 12:35:00,84.8,84.85,84.8,84.84,25600.0,67.0752,67.1148,67.0752,67.1068,25600.0
2014-11-17 12:40:00,84.85,84.94,84.84,84.87,27000.0,67.1148,67.1859,67.1068,67.1306,27000.0
2014-11-17 12:45:00,84.89,84.89,84.87,84.87,12000.0,67.1464,67.1464,67.1306,67.1306,12000.0
2014-11-17 12:50:00,84.87,84.9,84.85,84.89,13400.0,67.1306,67.1543,67.1148,67.1464,13400.0
2014-11-17 12:55:00,84.9,84.9,84.84,84.84,26400.0,67.1543,67.1543,67.1068,67.1068,26400.0
2014-11-17 13:00:00,84.86,84.86,84.82,84.84,20400.0,67.1227,67.1227,67.091,67.1068,20400.0
2014-11-17 13:05:00,84.84,84.87,84.82,84.83,24600.0,67.1068,67.1306,67.091,67.0989,24600.0
2014-11-17 13:10:00,84.84,84.87,84.82,84.87,20000.0,67.1068,67.1306,67.091,67.1306,20000.0
2014-11-17 13:15:00,84.87,84.88,84.84,84.86,24400.0,67.1306,67.1385,67.1068,67.1227,24400.0
2014-11-17 13:20:00,84.86,84.86,84.81,84.83,31800.0,67.1227,67.1227,67.0831,67.0989,31800.0
2014-11-17 13:25:00,84.84,84.88,84.78,84.78,67000.0,67.1068,67.1385,67.0594,67.0594,67000.0
2014-11-17 13:30:00,84.79,84.83,84.74,84.75,23800.0,67.0673,67.0989,67.0277,67.0357,23800.0
2014-11-17 13:35:00,84.75,84.75,84.67,84.68,23600.0,67.0357,67.0357,66.9724,66.9803,23600.0
2014-11-17 13:40:00,84.67,84.7,84.67,84.7,15800.0,66.9724,66.9961,66.9724,66.9961,15800.0
2014-11-17 13:45:00,84.69,84.7,84.63,84.66,23600.0,66.9882,66.9961,66.9407,66.9645,23600.0
2014-11-17 13:50:00,84.66,84.75,84.66,84.73,22000.0,66.9645,67.0357,66.9645,67.0198,22000.0
2014-11-17 13:55:00,84.73,84.77,84.71,84.77,13400.0,67.0198,67.0515,67.004,67.0515,13400.0
2014-11-17 14:00:00,84.77,84.81,84.75,84.79,21800.0,67.0515,67.0831,67.0357,67.0673,21800.0
2014-11-17 14:05:00,84.78,84.78,84.68,84.68,11000.0,67.0594,67.0594,66.9803,66.9803,11000.0
2014-11-17 14:10:00,84.69,84.73,84.69,84.71,15400.0,66.9882,67.0198,66.9882,67.004,15400.0
2014-11-17 14:15:00,84.71,84.73,84.68,84.73,15000.0,67.004,67.0198,66.9803,67.0198,15000.0
2014-11-17 14:20:00,84.73,84.73,84.61,84.64,42200.0,67.0198,67.0198,66.9249,66.9486,42200.0
2014-11-17 14:25:00,84.65,84.68,84.63,84.65,13600.0,66.9566,66.9803,66.9407,66.9566,13600.0
2014-11-17 14:30:00,84.65,84.67,84.63,84.67,23400.0,66.9566,66.9724,66.9407,66.9724,23400.0
2014-11-17 14:35:00,84.66,84.69,84.63,84.63,41200.0,66.9645,66.9882,66.9407,66.9407,41200.0
2014-11-17 14:40:00,84.62,84.64,84.61,84.61,22200.0,66.9328,66.9486,66.9249,66.9249,22200.0
2014-11-17 14:45:00,84.61,84.62,84.57,84.57,30400.0,66.9249,66.9328,66.8933,66.8933,30400.0
2014-11-17 14:50:00,84.57,84.61,84.54,84.61,25000.0,66.8933,66.9249,66.8696,66.9249,25000.0
2014-11-17 14:55:00,84.62,84.69,84.62,84.67,28000.0,66.9328,66.9882,66.9328,66.9724,28000.0
2014-11-17 15:00:00,84.68,84.68,84.64,84.65,24800.0,66.9803,66.9803,66.9486,66.9566,24800.0
2014-11-17 15:05:00,84.64,84.77,84.63,84.76,37600.0,66.9486,67.0515,66.9407,67.0436,37600.0
2014-11-17 15:10:00,84.75,84.76,84.73,84.75,18800.0,67.0357,67.0436,67.0198,67.0357,18800.0
2014-11-17 15:15:00,84.74,84.74,84.66,84.69,28200.0,67.0277,67.0277,66.9645,66.9882,28200.0
2014-11-17 15:20:00,84.68,84.71,84.66,84.7,17800.0,66.9803,67.004,66.9645,66.9961,17800.0
2014-11-17 15:25:00,84.7,84.76,84.69,84.76,22800.0,66.9961,67.0436,66.9882,67.0436,22800.0
2014-11-17 15:30:00,84.76,84.8,84.76,84.78,36000.0,67.0436,67.0752,67.0436,67.0594,36000.0
2014-11-17 15:35:00,84.79,84.81,84.73,84.79,46600.0,67.0673,67.0831,67.0198,67.0673,46600.0
2014-11-17 15:40:00,84.79,84.8,84.75,84.76,21800.0,67.0673,67.0752,67.0357,67.0436,21800.0
2014-11-17 15:45:00,84.75,84.79,84.73,84.79,29600.0,67.0357,67.0673,67.0198,67.0673,29600.0
2014-11-17 15:50:00,84.79,84.79,84.75,84.75,79000.0,67.0673,67.0673,67.0357,67.0357,79000.0
2014-11-17 15:55:00,84.76,84.85,84.76,84.84,194400.0,67.0436,67.1148,67.0436,67.1068,194400.0
2014-11-18 09:30:00,84.87,84.97,84.71,84.87,28900.0,67.1306,67.2097,67.004,67.1306,28900.0
2014-11-18 09:35:00,84.88,84.99,84.79,84.79,22600.0,67.1385,67.2255,67.0673,67.0673,22600.0
2014-11-18 09:40:00,84.8,85.05,84.79,84.94,26900.0,67.0752,67.273,67.0673,67.1859,26900.0
2014-11-18 09:45:00,84.93,84.98,84.9,84.97,19600.0,67.178,67.2176,67.1543,67.2097,19600.0
2014-11-18 09:50:00,84.99,85.01,84.94,84.94,20600.0,67.2255,67.2413,67.1859,67.1859,20600.0
2014-11-18 09:55:00,84.97,85.04,84.97,85.04,11100.0,67.2097,67.265,67.2097,67.265,11100.0
2014-11-18 10:00:00,85.04,85.12,85.0,85.02,16100.0,67.265,67.3283,67.2334,67.2492,16100.0
2014-11-18 10:05:00,85.02,85.02,84.95,84.95,12100.0,67.2492,67.2492,67.1939,67.1939,12100.0
2014-11-18 10:10:00,84.97,85.04,84.97,84.98,11900.0,67.2097,67.265,67.2097,67.2176,11900.0
2014-11-18 10:15:00,84.98,85.0,84.93,84.99,12300.0,67.2176,67.2334,67.178,67.2255,12300.0
2014-11-18 10:20:00,84.99,84.99,84.79,84.89,38400.0,67.2255,67.2255,67.0673,67.1464,38400.0
2014-11-18 10:25:00,84.9,84.93,84.86,84.87,15100.0,67.1543,67.178,67.1227,67.1306,15100.0
2014-11-18 10:30:00,84.87,84.91,84.8,84.8,13400.0,67.1306,67.1622,67.0752,67.0752,13400.0
2014-11-18 10:35:00,84.81,84.92,84.8,84.92,21500.0,67.0831,67.1701,67.0752,67.1701,21500.0
2014-11-18 10:40:00,84.92,84.98,84.91,84.94,10000.0,67.1701,67.2176,67.1622,67.1859,10000.0
2014-11-18 10:45:00,84.94,84.96,84.85,84.96,27800.0,67.1859,67.2018,67.1148,67.2018,27800.0
2014-11-18 10:50:00,84.96,84.98,84.86,84.91,31500.0,67.2018,67.2176,67.1227,67.1622,31500.0
2014-11-18 10:55:00,84.91,84.95,84.89,84.89,25500.0,67.1622,67.1939,67.1464,67.1464,25500.0
2014-11-18 11:00:00,84.89,84.9,84.83,84.85,13600.0,67.1464,67.1543,67.0989,67.1148,13600.0
2014-11-18 11:05:00,84.83,84.92,84.82,84.9,8900.0,67.0989,67.1701,67.091,67.1543,8900.0
2014-11-18 11:10:00,84.9,84.93,84.9,84.9,8100.0,67.1543,67.178,67.1543,67.1543,8100.0
2014-11-18 11:15:00,84.9,84.95,84.87,84.87,10000.0,67.1543,67.1939,67.1306,67.1306,10000.0
2014-11-18 11:20:00,84.87,84.89,84.86,84.88,12300.0,67.1306,67.1464,67.1227,67.1385,12300.0
2014-11-18 11:25:00,84.87,84.9,84.87,84.87,8200.0,67.1306,67.1543,67.1306,67.1306,8200.0
2014-11-18 11:30:00,84.87,84.87,84.79,84.82,14500.0,67.1306,67.1306,67.0673,67.091,14500.0
2014-11-18 11:35:00,84.82,84.88,84.81,84.84,54300.0,67.091,67.1385,67.0831,67.1068,54300.0
2014-11-18 11:40:00,84.84,84.87,84.81,84.82,23000.0,67.1068,67.1306,67.0831,67.091,23000.0
2014-11-18 11:45:00,84.83,84.87,84.8,84.84,18600.0,67.0989,67.1306,67.0752,67.1068,18600.0
2014-11-18 11:50:00,84.85,84.87,84.71,84.77,51100.0,67.1148,67.1306,67.004,67.0515,51100.0
2014-11-18 11:55:00,84.78,84.84,84.74,84.83,14500.0,67.0594,67.1068,67.0277,67.0989,14500.0
2014-11-18 12:00:00,84.82,84.82,84.76,84.77,11800.0,67.091,67.091,67.0436,67.0515,11800.0
2014-11-18 12:05:00,84.76,84.78,84.65,84.69,17400.0,67.0436,67.0594,66.9566,66.9882,17400.0
2014-11-18 12:10:00,84.7,84.73,84.68,84.68,8200.0,66.9961,67.0198,66.9803,66.9803,8200.0
2014-11-18 12:15:00,84.68,84.68,84.66,84.67,8900.0,66.9803,66.9803,66.9645,66.9724,8900.0
2014-11-18 12:20:00,84.67,84.69,84.53,84.54,16400.0,66.9724,66.9882,66.8616,66.8696,16400.0
2014-11-18 12:25:00,84.54,84.58,84.45,84.55,37200.0,66.8696,66.9012,66.7984,66.8775,37200.0
2014-11-18 12:30:00,84.57,84.64,84.48,84.62,39800.0,66.8933,66.9486,66.8221,66.9328,39800.0
2014-11-18 12:35:00,84.64,84.64,84.57,84.59,13200.0,66.9486,66.9486,66.8933,66.9091,13200.0
2014-11-18 12:40:00,84.59,84.67,84.59,84.65,11600.0,66.9091,66.9724,66.9091,66.9566,11600.0
2014-11-18 12:45:00,84.65,84.66,84.61,84.62,10400.0,66.9566,66.9645,66.9249,66.9328,10400.0
2014-11-18 12:50:00,84.62,84.65,84.61,84.64,5300.0,66.9328,66.9566,66.9249,66.9486,5300.0
2014-11-18 12:55:00,84.64,84.65,84.61,84.63,12700.0,66.9486,66.9566,66.9249,66.9407,12700.0
2014-11-18 13:00:00,84.65,84.72,84.64,84.67,10100.0,66.9566,67.0119,66.9486,66.9724,10100.0
2014-11-18 13:05:00,84.69,84.7,84.68,84.7,5900.0,66.9882,66.9961,66.9803,66.9961,5900.0
2014-11-18 13:10:00,84.7,84.73,84.69,84.73,6700.0,66.9961,67.0198,66.9882,67.0198,6700.0
2014-11-18 13:15:00,84.73,84.75,84.71,84.71,9900.0,67.0198,67.0357,67.004,67.004,9900.0
2014-11-18 13:20:00,84.71,84.8,84.71,84.78,11800.0,67.004,67.0752,67.004,67.0594,11800.0
2014-11-18 13:25:00,84.77,84.84,84.77,84.84,8800.0,67.0515,67.1068,67.0515,67.1068,8800.0
2014-11-18 13:30:00,84.84,84.85,84.81,84.83,9600.0,67.1068,67.1148,67.0831,67.0989,9600.0
2014-11-18 13:35:00,84.83,84.84,84.76,84.77,13800.0,67.0989,67.1068,67.0436,67.0515,13800.0
2014-11-18 13:40:00,84.77,84.79,84.75,84.79,2800.0,67.0515,67.0673,67.0357,67.0673,2800.0
2014-11-18 13:45:00,84.8,84.83,84.8,84.8,8800.0,67.0752,67.0989,67.0752,67.0752,8800.0
2014-11-18 13:50:00,84.8,84.84,84.8,84.82,4600.0,67.0752,67.1068,67.0752,67.091,4600.0
2014-11-18 13:55:00,84.83,84.88,84.81,84.83,17900.0,67.0989,67.1385,67.0831,67.0989,17900.0
2014-11-18 14:00:00,84.83,84.92,84.83,84.91,14600.0,67.0989,67.1701,67.0989,67.1622,14600.0
2014-11-18 14:05:00,84.91,84.94,84.88,84.89,21500.0,67.1622,67.1859,67.1385,67.1464,21500.0
2014-11-18 14:10:00,84.89,84.98,84.87,84.96,24200.0,67.1464,67.2176,67.1306,67.2018,24200.0
2014-11-18 14:15:00,84.97,85.01,84.96,85.01,15900.0,67.2097,67.2413,67.2018,67.2413,15900.0
2014-11-18 14:20:00,84.99,85.01,84.95,85.0,16500.0,67.2255,67.2413,67.1939,67.2334,16500.0
2014-11-18 14:25:00,85.0,85.0,84.89,84.89,12100.0,67.2334,67.2334,67.1464,67.1464,12100.0
2014-11-18 14:30:00,84.89,84.9,84.84,84.86,17000.0,67.1464,67.1543,67.1068,67.1227,17000.0
2014-11-18 14:35:00,84.87,84.87,84.82,84.83,19300.0,67.1306,67.1306,67.091,67.0989,19300.0
2014-11-18 14:40:00,84.84,84.84,84.8,84.84,11500.0,67.1068,67.1068,67.0752,67.1068,11500.0
2014-11-18 14:45:00,84.84,84.85,84.76,84.77,14800.0,67.1068,67.1148,67.0436,67.0515,14800.0
2014-11-18 14:50:00,84.77,84.78,84.72,84.77,12400.0,67.0515,67.0594,67.0119,67.0515,12400.0
2014-11-18 14:55:00,84.77,84.78,84.75,84.77,10500.0,67.0515,67.0594,67.0357,67.0515,10500.0
2014-11-18 15:00:00,84.77,84.82,84.77,84.81,11000.0,67.0515,67.091,67.0515,67.0831,11000.0
2014-11-18 15:05:00,84.82,84.86,84.81,84.85,21300.0,67.091,67.1227,67.0831,67.1148,21300.0
2014-11-18 15:10:00,84.84,84.85,84.83,84.84,10400.0,67.1068,67.1148,67.0989,67.1068,10400.0
2014-11-18 15:15:00,84.84,84.85,84.8,84.8,15500.0,67.1068,67.1148,67.0752,67.0752,15500.0
2014-11-18 15:20:00,84.81,84.82,84.79,84.82,17100.0,67.0831,67.091,67.0673,67.091,17100.0
2014-11-18 15:25:00,84.82,84.85,84.82,84.84,12200.0,67.091,67.1148,67.091,67.1068,12200.0
2014-11-18 15:30:00,84.85,84.86,84.79,84.79,33400.0,67.1148,67.1227,67.0673,67.0673,33400.0
2014-11-18 15:35:00,84.8,84.84,84.79,84.82,17200.0,67.0752,67.1068,67.0673,67.091,17200.0
2014-11-18 15:40:00,84.81,84.82,84.8,84.81,19700.0,67.0831,67.091,67.0752,67.0831,19700.0
2014-11-18 15:45:00,84.81,84.81,84.75,84.75,26600.0,67.0831,67.0831,67.0357,67.0357,26600.0
2014-11-18 15:50:00,84.75,84.76,84.71,84.72,53000.0,67.0357,67.0436,67.004,67.0119,53000.0
2014-11-18 15:55:00,84.73,84.76,84.68,84.76,80100.0,67.0198,67.0436,66.9803,67.0436,80100.0
2014-11-19 09:30:00,84.79,84.79,84.33,84.42,41500.0,67.0673,67.0673,66.7034,66.7746,41500.0
2014-11-19 09:35:00,84.43,84.48,84.22,84.31,49400.0,66.7825,66.8221,66.6164,66.6876,49400.0
2014-11-19 09:40:00,84.34,84.49,84.32,84.47,32200.0,66.7114,66.83,66.6955,66.8142,32200.0
2014-11-19 09:45:00,84.44,84.44,84.36,84.42,15600.0,66.7905,66.7905,66.7272,66.7746,15600.0
2014-11-19 09:50:00,84.41,84.41,84.24,84.26,23500.0,66.7667,66.7667,66.6323,66.6481,23500.0
2014-11-19 09:55:00,84.25,84.28,84.23,84.27,28300.0,66.6402,66.6639,66.6243,66.656,28300.0
2014-11-19 10:00:00,84.27,84.27,84.23,84.25,32000.0,66.656,66.656,66.6243,66.6402,32000.0
2014-11-19 10:05:00,84.24,84.39,84.2,84.38,47700.0,66.6323,66.7509,66.6006,66.743,47700.0
2014-11-19 10:10:00,84.38,84.39,84.32,84.39,24600.0,66.743,66.7509,66.6955,66.7509,24600.0
2014-11-19 10:15:00,84.42,84.53,84.39,84.46,35600.0,66.7746,66.8616,66.7509,66.8063,35600.0
2014-11-19 10:20:00,84.48,84.56,84.44,84.55,25300.0,66.8221,66.8854,66.7905,66.8775,25300.0
2014-11-19 10:25:00,84.55,84.55,84.44,84.49,31100.0,66.8775,66.8775,66.7905,66.83,31100.0
2014-11-19 10:30:00,84.5,84.55,84.47,84.48,17700.0,66.8379,66.8775,66.8142,66.8221,17700.0
2014-11-19 10:35:00,84.48,84.5,84.37,84.37,19700.0,66.8221,66.8379,66.7351,66.7351,19700.0
2014-11-19 10:40:00,84.39,84.41,84.35,84.38,20400.0,66.7509,66.7667,66.7193,66.743,20400.0
2014-11-19 10:45:00,84.38,84.43,84.38,84.38,19100.0,66.743,66.7825,66.743,66.743,19100.0
2014-11-19 10:50:00,84.37,84.39,84.35,84.39,6500.0,66.7351,66.7509,66.7193,66.7509,6500.0
2014-11-19 10:55:00,84.4,84.4,84.33,84.33,7800.0,66.7588,66.7588,66.7034,66.7034,7800.0
2014-11-19 11:00:00,84.33,84.33,84.24,84.33,16500.0,66.7034,66.7034,66.6323,66.7034,16500.0
2014-11-19 11:05:00,84.32,84.47,84.32,84.45,19900.0,66.6955,66.8142,66.6955,66.7984,19900.0
2014-11-19 11:10:00,84.47,84.52,84.39,84.41,21400.0,66.8142,66.8537,66.7509,66.7667,21400.0
2014-11-19 11:15:00,84.4,84.54,84.4,84.47,15900.0,66.7588,66.8696,66.7588,66.8142,15900.0
2014-11-19 11:20:00,84.46,84.48,84.4,84.45,24600.0,66.8063,66.8221,66.7588,66.7984,24600.0
2014-11-19 11:25:00,84.47,84.47,84.39,84.43,27300.0,66.8142,66.8142,66.7509,66.7825,27300.0
2014-11-19 11:30:00,84.42,84.45,84.35,84.42,21700.0,66.7746,66.7984,66.7193,66.7746,21700.0
2014-11-19 11:35:00,84.41,84.44,84.38,84.4,16100.0,66.7667,66.7905,66.743,66.7588,16100.0
2014-11-19 11:40:00,84.4,84.41,84.35,84.35,10200.0,66.7588,66.7667,66.7193,66.7193,10200.0
2014-11-19 11:45:00,84.35,84.37,84.32,84.32,11700.0,66.7193,66.7351,66.6955,66.6955,11700.0
2014-11-19 11:50:00,84.33,84.34,84.27,84.33,11700.0,66.7034,66.7114,66.656,66.7034,11700.0
2014-11-19 11:55:00,84.34,84.37,84.3,84.37,10300.0,66.7114,66.7351,66.6797,66.7351,10300.0
2014-11-19 12:00:00,84.38,84.41,84.36,84.4,13000.0,66.743,66.7667,66.7272,66.7588,13000.0
2014-11-19 12:05:00,84.41,84.41,84.35,84.38,7500.0,66.7667,66.7667,66.7193,66.743,7500.0
2014-11-19 12:10:00,84.4,84.41,84.35,84.4,8300.0,66.7588,66.7667,66.7193,66.7588,8300.0
2014-11-19 12:15:00,84.39,84.45,84.39,84.45,9500.0,66.7509,66.7984,66.7509,66.7984,9500.0
2014-11-19 12:20:00,84.45,84.46,84.38,84.39,21100.0,66.7984,66.8063,66.743,66.7509,21100.0
2014-11-19 12:25:00,84.4,84.41,84.38,84.39,5800.0,66.7588,66.7667,66.743,66.7509,5800.0
2014-11-19 12:30:00,84.39,84.41,84.38,84.4,13500.0,66.7509,66.7667,66.743,66.7588,13500.0
2014-11-19 12:35:00,84.42,84.42,84.35,84.36,6700.0,66.7746,66.7746,66.7193,66.7272,6700.0
2014-11-19 12:40:00,84.36,84.43,84.35,84.4,6500.0,66.7272,66.7825,66.7193,66.7588,6500.0
2014-11-19 12:45:00,84.39,84.4,84.37,84.39,9500.0,66.7509,66.7588,66.7351,66.7509,9500.0
2014-11-19 12:50:00,84.4,84.44,84.39,84.4,15500.0,66.7588,66.7905,66.7509,66.7588,15500.0
2014-11-19 12:55:00,84.4,84.47,84.38,84.47,24800.0,66.7588,66.8142,66.743,66.8142,24800.0
2014-11-19 13:00:00,84.46,84.48,84.39,84.4,28400.0,66.8063,66.8221,66.7509,66.7588,28400.0
2014-11-19 13:05:00,84.4,84.41,84.38,84.4,23800.0,66.7588,66.7667,66.743,66.7588,23800.0
2014-11-19 13:10:00,84.4,84.41,84.38,84.38,11100.0,66.7588,66.7667,66.743,66.743,11100.0
2014-11-19 13:15:00,84.39,84.41,84.36,84.4,14400.0,66.7509,66.7667,66.7272,66.7588,14400.0
2014-11-19 13:20:00,84.4,84.45,84.39,84.41,17000.0,66.7588,66.7984,66.7509,66.7667,17000.0
2014-11-19 13:25:00,84.4,84.45,84.37,84.37,26600.0,66.7588,66.7984,66.7351,66.7351,26600.0
2014-11-19 13:30:00,84.37,84.38,84.33,84.34,18400.0,66.7351,66.743,66.7034,66.7114,18400.0
2014-11-19 13:35:00,84.33,84.35,84.33,84.34,10100.0,66.7034,66.7193,66.7034,66.7114,10100.0
2014-11-19 13:40:00,84.34,84.35,84.32,84.35,26800.0,66.7114,66.7193,66.6955,66.7193,26800.0
2014-11-19 13:45:00,84.34,84.36,84.32,84.34,18800.0,66.7114,66.7272,66.6955,66.7114,18800.0
2014-11-19 13:50:00,84.34,84.41,84.33,84.4,4300.0,66.7114,66.7667,66.7034,66.7588,4300.0
2014-11-19 13:55:00,84.41,84.41,84.36,84.39,10100.0,66.7667,66.7667,66.7272,66.7509,10100.0
2014-11-19 14:00:00,84.39,84.57,84.29,84.52,65000.0,66.7509,66.8933,66.6718,66.8537,65000.0
2014-11-19 14:05:00,84.51,84.53,84.4,84.44,38800.0,66.8458,66.8616,66.7588,66.7905,38800.0
2014-11-19 14:10:00,84.43,84.44,84.38,84.39,22000.0,66.7825,66.7905,66.743,66.7509,22000.0
2014-11-19 14:15:00,84.4,84.42,84.39,84.4,19400.0,66.7588,66.7746,66.7509,66.7588,19400.0
2014-11-19 14:20:00,84.4,84.41,84.17,84.18,44800.0,66.7588,66.7667,66.5769,66.5848,44800.0
2014-11-19 14:25:00,84.17,84.29,84.17,84.21,16800.0,66.5769,66.6718,66.5769,66.6085,16800.0
2014-11-19 14:30:00,84.21,84.22,84.17,84.18,44200.0,66.6085,66.6164,66.5769,66.5848,44200.0
2014-11-19 14:35:00,84.19,84.19,84.07,84.18,24700.0,66.5927,66.5927,66.4978,66.5848,24700.0
2014-11-19 14:40:00,84.18,84.2,84.1,84.13,26500.0,66.5848,66.6006,66.5215,66.5452,26500.0
2014-11-19 14:45:00,84.13,84.15,84.06,84.07,20700.0,66.5452,66.5611,66.4899,66.4978,20700.0
2014-11-19 14:50:00,84.07,84.19,84.06,84.19,23600.0,66.4978,66.5927,66.4899,66.5927,23600.0
2014-11-19 14:55:00,84.17,84.22,84.13,84.14,39600.0,66.5769,66.6164,66.5452,66.5532,39600.0
2014-11-19 15:00:00,84.15,84.17,84.13,84.15,25300.0,66.5611,66.5769,66.5452,66.5611,25300.0
2014-11-19 15:05:00,84.16,84.21,84.15,84.15,27300.0,66.569,66.6085,66.5611,66.5611,27300.0
2014-11-19 15:10:00,84.15,84.18,84.11,84.12,64700.0,66.5611,66.5848,66.5294,66.5373,64700.0
2014-11-19 15:15:00,84.12,84.3,84.12,84.3,18500.0,66.5373,66.6797,66.5373,66.6797,18500.0
2014-11-19 15:20:00,84.3,84.36,84.28,84.29,22600.0,66.6797,66.7272,66.6639,66.6718,22600.0
2014-11-19 15:25:00,84.29,84.31,84.22,84.23,37300.0,66.6718,66.6876,66.6164,66.6243,37300.0
2014-11-19 15:30:00,84.23,84.26,84.22,84.26,30300.0,66.6243,66.6481,66.6164,66.6481,30300.0
2014-11-19 15:35:00,84.25,84.26,84.19,84.24,30200.0,66.6402,66.6481,66.5927,66.6323,30200.0
2014-11-19 15:40:00,84.24,84.24,84.13,84.24,23600.0,66.6323,66.6323,66.5452,66.6323,23600.0
2014-11-19 15:45:00,84.24,84.36,84.23,84.36,27200.0,66.6323,66.7272,66.6243,66.7272,27200.0
2014-11-19 15:50:00,84.36,84.43,84.31,84.32,91000.0,66.7272,66.7825,66.6876,66.6955,91000.0
2014-11-19 15:55:00,84.34,84.36,84.24,84.26,115500.0,66.7114,66.7272,66.6323,66.6481,115500.0
2014-11-20 09:30:00,84.28,84.28,83.85,83.9,74900.0,66.6639,66.6639,66.3238,66.3633,74900.0
2014-11-20 09:35:00,83.9,83.93,83.6,83.61,30100.0,66.3633,66.3871,66.126,66.1339,30100.0
2014-11-20 09:40:00,83.66,83.74,83.61,83.7,20800.0,66.1735,66.2368,66.1339,66.2051,20800.0
2014-11-20 09:45:00,83.73,84.01,83.72,83.98,20900.0,66.2289,66.4503,66.2209,66.4266,20900.0
2014-11-20 09:50:00,84.0,84.1,83.97,84.08,18100.0,66.4424,66.5215,66.4187,66.5057,18100.0
2014-11-20 09:55:00,84.09,84.1,83.97,84.03,12400.0,66.5136,66.5215,66.4187,66.4662,12400.0
2014-11-20 10:00:00,84.04,84.11,83.99,84.01,29100.0,66.4741,66.5294,66.4345,66.4503,29100.0
2014-11-20 10:05:00,84.03,84.11,84.01,84.04,12500.0,66.4662,66.5294,66.4503,66.4741,12500.0
2014-11-20 10:10:00,84.05,84.05,83.94,83.96,22000.0,66.482,66.482,66.395,66.4108,22000.0
2014-11-20 10:15:00,83.98,84.03,83.9,83.9,19400.0,66.4266,66.4662,66.3633,66.3633,19400.0
2014-11-20 10:20:00,83.91,84.08,83.91,84.07,14400.0,66.3712,66.5057,66.3712,66.4978,14400.0
2014-11-20 10:25:00,84.08,84.12,83.98,84.05,25000.0,66.5057,66.5373,66.4266,66.482,25000.0
2014-11-20 10:30:00,84.08,84.14,84.05,84.07,16400.0,66.5057,66.5532,66.482,66.4978,16400.0
2014-11-20 10:35:00,84.07,84.29,84.07,84.23,22100.0,66.4978,66.6718,66.4978,66.6243,22100.0
2014-11-20 10:40:00,84.25,84.33,84.2,84.2,30600.0,66.6402,66.7034,66.6006,66.6006,30600.0
2014-11-20 10:45:00,84.23,84.26,84.14,84.14,29900.0,66.6243,66.6481,66.5532,66.5532,29900.0
2014-11-20 10:50:00,84.14,84.2,84.12,84.2,21700.0,66.5532,66.6006,66.5373,66.6006,21700.0
2014-11-20 10:55:00,84.2,84.21,84.08,84.17,39100.0,66.6006,66.6085,66.5057,66.5769,39100.0
2014-11-20 11:00:00,84.17,84.24,84.08,84.09,49200.0,66.5769,66.6323,66.5057,66.5136,49200.0
2014-11-20 11:05:00,84.1,84.15,84.05,84.14,36400.0,66.5215,66.5611,66.482,66.5532,36400.0
2014-11-20 11:10:00,84.15,84.19,84.1,84.12,29500.0,66.5611,66.5927,66.5215,66.5373,29500.0
2014-11-20 11:15:00,84.11,84.21,84.11,84.17,30500.0,66.5294,66.6085,66.5294,66.5769,30500.0
2014-11-20 11:20:00,84.18,84.21,84.09,84.13,22600.0,66.5848,66.6085,66.5136,66.5452,22600.0
2014-11-20 11:25:00,84.12,84.24,84.12,84.17,23400.0,66.5373,66.6323,66.5373,66.5769,23400.0
2014-11-20 11:30:00,84.18,84.24,84.18,84.22,17100.0,66.5848,66.6323,66.5848,66.6164,17100.0
2014-11-20 11:35:00,84.22,84.24,84.16,84.2,15100.0,66.6164,66.6323,66.569,66.6006,15100.0
2014-11-20 11:40:00,84.2,84.23,84.2,84.2,14700.0,66.6006,66.6243,66.6006,66.6006,14700.0
2014-11-20 11:45:00,84.2,84.33,84.2,84.32,19800.0,66.6006,66.7034,66.6006,66.6955,19800.0
2014-11-20 11:50:00,84.33,84.37,84.32,84.37,6200.0,66.7034,66.7351,66.6955,66.7351,6200.0
2014-11-20 11:55:00,84.36,84.42,84.35,84.37,15100.0,66.7272,66.7746,66.7193,66.7351,15100.0
2014-11-20 12:00:00,84.36,84.37,84.31,84.34,13400.0,66.7272,66.7351,66.6876,66.7114,13400.0
2014-11-20 12:05:00,84.33,84.33,84.24,84.26,23900.0,66.7034,66.7034,66.6323,66.6481,23900.0
2014-11-20 12:10:00,84.26,84.27,84.21,84.26,13100.0,66.6481,66.656,66.6085,66.6481,13100.0
2014-11-20 12:15:00,84.25,84.32,84.2,84.2,46100.0,66.6402,66.6955,66.6006,66.6006,46100.0
2014-11-20 12:20:00,84.2,84.25,84.19,84.23,24200.0,66.6006,66.6402,66.5927,66.6243,24200.0
2014-11-20 12:25:00,84.23,84.24,84.15,84.18,32500.0,66.6243,66.6323,66.5611,66.5848,32500.0
2014-11-20 12:30:00,84.19,84.22,84.15,84.19,14600.0,66.5927,66.6164,66.5611,66.5927,14600.0
2014-11-20 12:35:00,84.2,84.21,84.17,84.21,9100.0,66.6006,66.6085,66.5769,66.6085,9100.0
2014-11-20 12:40:00,84.22,84.22,84.11,84.11,12100.0,66.6164,66.6164,66.5294,66.5294,12100.0
2014-11-20 12:45:00,84.12,84.21,84.11,84.2,6400.0,66.5373,66.6085,66.5294,66.6006,6400.0
2014-11-20 12:50:00,84.22,84.22,84.13,84.15,12700.0,66.6164,66.6164,66.5452,66.5611,12700.0
2014-11-20 12:55:00,84.15,84.16,84.15,84.16,12000.0,66.5611,66.569,66.5611,66.569,12000.0
2014-11-20 13:00:00,84.16,84.17,84.14,84.17,12500.0,66.569,66.5769,66.5532,66.5769,12500.0
2014-11-20 13:05:00,84.16,84.22,84.14,84.21,13800.0,66.569,66.6164,66.5532,66.6085,13800.0
2014-11-20 13:10:00,84.22,84.24,84.2,84.23,10200.0,66.6164,66.6323,66.6006,66.6243,10200.0
2014-11-20 13:15:00,84.22,84.3,84.22,84.3,9600.0,66.6164,66.6797,66.6164,66.6797,9600.0
2014-11-20 13:20:00,84.3,84.31,84.21,84.25,19300.0,66.6797,66.6876,66.6085,66.6402,19300.0
2014-11-20 13:25:00,84.25,84.26,84.24,84.26,10300.0,66.6402,66.6481,66.6323,66.6481,10300.0
2014-11-20 13:30:00,84.26,84.26,84.22,84.23,15900.0,66.6481,66.6481,66.6164,66.6243,15900.0
2014-11-20 13:35:00,84.22,84.23,84.15,84.18,17700.0,66.6164,66.6243,66.5611,66.5848,17700.0
2014-11-20 13:40:00,84.19,84.21,84.18,84.19,9400.0,66.5927,66.6085,66.5848,66.5927,9400.0
2014-11-20 13:45:00,84.19,84.19,84.16,84.17,9700.0,66.5927,66.5927,66.569,66.5769,9700.0
2014-11-20 13:50:00,84.17,84.18,84.17,84.17,13900.0,66.5769,66.5848,66.5769,66.5769,13900.0
2014-11-20 13:55:00,84.17,84.18,84.13,84.13,15700.0,66.5769,66.5848,66.5452,66.5452,15700.0
2014-11-20 14:00:00,84.14,84.14,84.1,84.1,26900.0,66.5532,66.5532,66.5215,66.5215,26900.0
2014-11-20 14:05:00,84.11,84.14,84.1,84.12,15700.0,66.5294,66.5532,66.5215,66.5373,15700.0
2014-11-20 14:10:00,84.12,84.14,84.12,84.13,19600.0,66.5373,66.5532,66.5373,66.5452,19600.0
2014-11-20 14:15:00,84.12,84.14,84.12,84.13,11800.0,66.5373,66.5532,66.5373,66.5452,11800.0
2014-11-20 14:20:00,84.14,84.14,84.13,84.13,17700.0,66.5532,66.5532,66.5452,66.5452,17700.0
2014-11-20 14:25:00,84.14,84.14,84.13,84.13,12700.0,66.5532,66.5532,66.5452,66.5452,12700.0
2014-11-20 14:30:00,84.14,84.14,84.13,84.13,18600.0,66.5532,66.5532,66.5452,66.5452,18600.0
2014-11-20 14:35:00,84.14,84.14,84.08,84.1,26200.0,66.5532,66.5532,66.5057,66.5215,26200.0
2014-11-20 14:40:00,84.1,84.11,84.09,84.1,12100.0,66.5215,66.5294,66.5136,66.5215,12100.0
2014-11-20 14:45:00,84.1,84.1,84.06,84.08,27500.0,66.5215,66.5215,66.4899,66.5057,27500.0
2014-11-20 14:50:00,84.07,84.08,84.03,84.04,26100.0,66.4978,66.5057,66.4662,66.4741,26100.0
2014-11-20 14:55:00,84.05,84.06,83.98,83.98,39400.0,66.482,66.4899,66.4266,66.4266,39400.0
2014-11-20 15:00:00,83.98,84.03,83.95,84.02,42500.0,66.4266,66.4662,66.4029,66.4582,42500.0
2014-11-20 15:05:00,84.03,84.03,83.99,84.0,47600.0,66.4662,66.4662,66.4345,66.4424,47600.0
2014-11-20 15:10:00,84.0,84.0,83.98,83.99,39200.0,66.4424,66.4424,66.4266,66.4345,39200.0
2014-11-20 15:15:00,83.98,84.0,83.98,84.0,36600.0,66.4266,66.4424,66.4266,66.4424,36600.0
2014-11-20 15:20:00,84.0,84.0,83.92,83.95,48200.0,66.4424,66.4424,66.3791,66.4029,48200.0
2014-11-20 15:25:00,83.95,83.96,83.9,83.91,64000.0,66.4029,66.4108,66.3633,66.3712,64000.0
2014-11-20 15:30:00,83.91,83.96,83.91,83.96,63500.0,66.3712,66.4108,66.3712,66.4108,63500.0
2014-11-20 15:35:00,83.96,84.04,83.96,84.01,59800.0,66.4108,66.4741,66.4108,66.4503,59800.0
2014-11-20 15:40:00,84.0,84.05,83.99,84.05,37600.0,66.4424,66.482,66.4345,66.482,37600.0
2014-11-20 15:45:00,84.05,84.09,84.04,84.08,47100.0,66.482,66.5136,66.4741,66.5057,47100.0
2014-11-20 15:50:00,84.08,84.16,84.07,84.09,98700.0,66.5057,66.569,66.4978,66.5136,98700.0
2014-11-20 15:55:00,84.09,84.12,84.08,84.11,92100.0,66.5136,66.5373,66.5057,66.5294,92100.0
2014-11-21 09:30:00,85.22,85.22,84.15,84.42,328800.0,67.4074,67.4074,66.5611,66.7746,328800.0
2014-11-21 09:35:00,84.42,84.44,84.07,84.43,43400.0,66.7746,66.7905,66.4978,66.7825,43400.0
2014-11-21 09:40:00,84.44,84.48,84.24,84.27,20900.0,66.7905,66.8221,66.6323,66.656,20900.0
2014-11-21 09:45:00,84.28,84.44,84.28,84.4,19400.0,66.6639,66.7905,66.6639,66.7588,19400.0
2014-11-21 09:50:00,84.43,84.45,84.21,84.25,24500.0,66.7825,66.7984,66.6085,66.6402,24500.0
2014-11-21 09:55:00,84.25,84.34,84.25,84.27,13600.0,66.6402,66.7114,66.6402,66.656,13600.0
2014-11-21 10:00:00,84.27,84.29,84.14,84.18,21600.0,66.656,66.6718,66.5532,66.5848,21600.0
2014-11-21 10:05:00,84.17,84.2,84.1,84.13,20900.0,66.5769,66.6006,66.5215,66.5452,20900.0
2014-11-21 10:10:00,84.12,84.24,84.11,84.19,43300.0,66.5373,66.6323,66.5294,66.5927,43300.0
2014-11-21 10:15:00,84.18,84.23,84.08,84.13,16200.0,66.5848,66.6243,66.5057,66.5452,16200.0
2014-11-21 10:20:00,84.14,84.26,84.13,84.25,9200.0,66.5532,66.6481,66.5452,66.6402,9200.0
2014-11-21 10:25:00,84.24,84.29,84.21,84.29,10700.0,66.6323,66.6718,66.6085,66.6718,10700.0
2014-11-21 10:30:00,84.29,84.32,84.24,84.3,22400.0,66.6718,66.6955,66.6323,66.6797,22400.0
2014-11-21 10:35:00,84.29,84.3,84.16,84.25,18700.0,66.6718,66.6797,66.569,66.6402,18700.0
2014-11-21 10:40:00,84.24,84.25,84.17,84.22,17100.0,66.6323,66.6402,66.5769,66.6164,17100.0
2014-11-21 10:45:00,84.23,84.25,84.14,84.17,17200.0,66.6243,66.6402,66.5532,66.5769,17200.0
2014-11-21 10:50:00,84.17,84.21,84.17,84.18,13200.0,66.5769,66.6085,66.5769,66.5848,13200.0
2014-11-21 10:55:00,84.18,84.21,84.02,84.06,34900.0,66.5848,66.6085,66.4582,66.4899,34900.0
2014-11-21 11:00:00,84.06,84.06,83.95,83.96,18500.0,66.4899,66.4899,66.4029,66.4108,18500.0
2014-11-21 11:05:00,83.95,83.95,83.85,83.91,27800.0,66.4029,66.4029,66.3238,66.3712,27800.0
2014-11-21 11:10:00,83.92,83.97,83.9,83.96,29600.0,66.3791,66.4187,66.3633,66.4108,29600.0
2014-11-21 11:15:00,83.97,84.02,83.95,84.02,14000.0,66.4187,66.4582,66.4029,66.4582,14000.0
2014-11-21 11:20:00,84.01,84.04,83.98,84.04,13900.0,66.4503,66.4741,66.4266,66.4741,13900.0
2014-11-21 11:25:00,84.03,84.06,83.91,83.91,21200.0,66.4662,66.4899,66.3712,66.3712,21200.0
2014-11-21 11:30:00,83.91,83.92,83.81,83.82,29700.0,66.3712,66.3791,66.2921,66.3,29700.0
2014-11-21 11:35:00,83.82,83.91,83.81,83.89,12700.0,66.3,66.3712,66.2921,66.3554,12700.0
2014-11-21 11:40:00,83.92,84.03,83.89,84.01,12600.0,66.3791,66.4662,66.3554,66.4503,12600.0
2014-11-21 11:45:00,84.01,84.08,84.01,84.05,9000.0,66.4503,66.5057,66.4503,66.482,9000.0
2014-11-21 11:50:00,84.05,84.09,84.03,84.03,20800.0,66.482,66.5136,66.4662,66.4662,20800.0
2014-11-21 11:55:00,84.04,84.19,84.04,84.13,14000.0,66.4741,66.5927,66.4741,66.5452,14000.0
2014-11-21 12:00:00,84.14,84.25,84.14,84.25,11200.0,66.5532,66.6402,66.5532,66.6402,11200.0
2014-11-21 12:05:00,84.24,84.27,84.22,84.26,9900.0,66.6323,66.656,66.6164,66.6481,9900.0
2014-11-21 12:10:00,84.27,84.33,84.24,84.25,17100.0,66.656,66.7034,66.6323,66.6402,17100.0
2014-11-21 12:15:00,84.25,84.25,84.13,84.13,18700.0,66.6402,66.6402,66.5452,66.5452,18700.0
2014-11-21 12:20:00,84.13,84.13,84.1,84.13,23900.0,66.5452,66.5452,66.5215,66.5452,23900.0
2014-11-21 12:25:00,84.14,84.24,84.12,84.2,17500.0,66.5532,66.6323,66.5373,66.6006,17500.0
2014-11-21 12:30:00,84.2,84.25,84.2,84.25,13600.0,66.6006,66.6402,66.6006,66.6402,13600.0
2014-11-21 12:35:00,84.24,84.32,84.24,84.28,11200.0,66.6323,66.6955,66.6323,66.6639,11200.0
2014-11-21 12:40:00,84.28,84.37,84.28,84.35,10400.0,66.6639,66.7351,66.6639,66.7193,10400.0
2014-11-21 12:45:00,84.33,84.34,84.27,84.31,39900.0,66.7034,66.7114,66.656,66.6876,39900.0
2014-11-21 12:50:00,84.3,84.32,84.23,84.23,17100.0,66.6797,66.6955,66.6243,66.6243,17100.0
2014-11-21 12:55:00,84.23,84.25,84.19,84.24,6600.0,66.6243,66.6402,66.5927,66.6323,6600.0
2014-11-21 13:00:00,84.26,84.31,84.25,84.27,10900.0,66.6481,66.6876,66.6402,66.656,10900.0
2014-11-21 13:05:00,84.26,84.28,84.13,84.15,8700.0,66.6481,66.6639,66.5452,66.5611,8700.0
2014-11-21 13:10:00,84.14,84.21,84.14,84.16,12400.0,66.5532,66.6085,66.5532,66.569,12400.0
2014-11-21 13:15:00,84.18,84.22,84.18,84.21,6500.0,66.5848,66.6164,66.5848,66.6085,6500.0
2014-11-21 13:20:00,84.21,84.22,84.15,84.17,8200.0,66.6085,66.6164,66.5611,66.5769,8200.0
2014-11-21 13:25:00,84.18,84.18,84.08,84.16,16300.0,66.5848,66.5848,66.5057,66.569,16300.0
2014-11-21 13:30:00,84.14,84.17,84.07,84.14,13500.0,66.5532,66.5769,66.4978,66.5532,13500.0
2014-11-21 13:35:00,84.15,84.2,84.14,84.18,7600.0,66.5611,66.6006,66.5532,66.5848,7600.0
2014-11-21 13:40:00,84.17,84.2,84.16,84.18,6200.0,66.5769,66.6006,66.569,66.5848,6200.0
2014-11-21 13:45:00,84.19,84.32,84.19,84.31,18200.0,66.5927,66.6955,66.5927,66.6876,18200.0
2014-11-21 13:50:00,84.32,84.46,84.31,84.44,34000.0,66.6955,66.8063,66.6876,66.7905,34000.0
2014-11-21 13:55:00,84.41,84.51,84.41,84.41,12900.0,66.7667,66.8458,66.7667,66.7667,12900.0
2014-11-21 14:00:00,84.42,84.48,84.4,84.44,18900.0,66.7746,66.8221,66.7588,66.7905,18900.0
2014-11-21 14:05:00,84.44,84.46,84.4,84.45,16300.0,66.7905,66.8063,66.7588,66.7984,16300.0
2014-11-21 14:10:00,84.45,84.46,84.34,84.34,20200.0,66.7984,66.8063,66.7114,66.7114,20200.0
2014-11-21 14:15:00,84.34,84.35,84.32,84.32,9900.0,66.7114,66.7193,66.6955,66.6955,9900.0
2014-11-21 14:20:00,84.3,84.3,84.25,84.27,21800.0,66.6797,66.6797,66.6402,66.656,21800.0
2014-11-21 14:25:00,84.27,84.29,84.22,84.25,37700.0,66.656,66.6718,66.6164,66.6402,37700.0
2014-11-21 14:30:00,84.26,84.28,84.21,84.26,22100.0,66.6481,66.6639,66.6085,66.6481,22100.0
2014-11-21 14:35:00,84.27,84.27,84.16,84.23,14200.0,66.656,66.656,66.569,66.6243,14200.0
2014-11-21 14:40:00,84.23,84.34,84.23,84.33,13100.0,66.6243,66.7114,66.6243,66.7034,13100.0
2014-11-21 14:45:00,84.32,84.33,84.29,84.3,20500.0,66.6955,66.7034,66.6718,66.6797,20500.0
2014-11-21 14:50:00,84.3,84.35,84.29,84.34,18300.0,66.6797,66.7193,66.6718,66.7114,18300.0
2014-11-21 14:55:00,84.34,84.35,84.29,84.3,7500.0,66.7114,66.7193,66.6718,66.6797,7500.0
2014-11-21 15:00:00,84.29,84.37,84.29,84.34,33900.0,66.6718,66.7351,66.6718,66.7114,33900.0
2014-11-21 15:05:00,84.34,84.36,84.32,84.33,15700.0,66.7114,66.7272,66.6955,66.7034,15700.0
2014-11-21 15:10:00,84.32,84.38,84.31,84.35,19700.0,66.6955,66.743,66.6876,66.7193,19700.0
2014-11-21 15:15:00,84.35,84.36,84.29,84.33,11900.0,66.7193,66.7272,66.6718,66.7034,11900.0
2014-11-21 15:20:00,84.33,84.34,84.25,84.25,29200.0,66.7034,66.7114,66.6402,66.6402,29200.0
2014-11-21 15:25:00,84.26,84.32,84.25,84.31,19400.0,66.6481,66.6955,66.6402,66.6876,19400.0
2014-11-21 15:30:00,84.32,84.38,84.29,84.37,47100.0,66.6955,66.743,66.6718,66.7351,47100.0
2014-11-21 15:35:00,84.37,84.41,84.31,84.31,40000.0,66.7351,66.7667,66.6876,66.6876,40000.0
2014-11-21 15:40:00,84.3,84.32,84.27,84.32,22400.0,66.6797,66.6955,66.656,66.6955,22400.0
2014-11-21 15:45:00,84.31,84.32,84.21,84.21,27900.0,66.6876,66.6955,66.6085,66.6085,27900.0
2014-11-21 15:50:00,84.21,84.21,84.07,84.09,108400.0,66.6085,66.6085,66.4978,66.5136,108400.0
2014-11-21 15:55:00,84.1,84.16,84.07,84.14,94700.0,66.5215,66.569,66.4978,66.5532,94700.0
2014-11-24 09:30:00,84.51,84.81,84.51,84.54,106700.0,66.8458,67.0831,66.8458,66.8696,106700.0
2014-11-24 09:35:00,84.57,84.73,84.52,84.6,9600.0,66.8933,67.0198,66.8537,66.917,9600.0
2014-11-24 09:40:00,84.6,84.68,84.52,84.55,15400.0,66.917,66.9803,66.8537,66.8775,15400.0
2014-11-24 09:45:00,84.62,84.63,84.49,84.49,38900.0,66.9328,66.9407,66.83,66.83,38900.0
2014-11-24 09:50:00,84.49,84.6,84.43,84.46,11900.0,66.83,66.917,66.7825,66.8063,11900.0
2014-11-24 09:55:00,84.51,84.57,84.48,84.55,16900.0,66.8458,66.8933,66.8221,66.8775,16900.0
2014-11-24 10:00:00,84.55,84.56,84.49,84.54,17400.0,66.8775,66.8854,66.83,66.8696,17400.0
2014-11-24 10:05:00,84.52,84.63,84.51,84.6,15100.0,66.8537,66.9407,66.8458,66.917,15100.0
2014-11-24 10:10:00,84.61,84.64,84.57,84.64,26200.0,66.9249,66.9486,66.8933,66.9486,26200.0
2014-11-24 10:15:00,84.6,84.67,84.54,84.56,38000.0,66.917,66.9724,66.8696,66.8854,38000.0
2014-11-24 10:20:00,84.56,84.6,84.52,84.57,27600.0,66.8854,66.917,66.8537,66.8933,27600.0
2014-11-24 10:25:00,84.58,84.63,84.55,84.59,16100.0,66.9012,66.9407,66.8775,66.9091,16100.0
2014-11-24 10:30:00,84.59,84.59,84.51,84.54,29600.0,66.9091,66.9091,66.8458,66.8696,29600.0
2014-11-24 10:35:00,84.52,84.55,84.5,84.53,11700.0,66.8537,66.8775,66.8379,66.8616,11700.0
2014-11-24 10:40:00,84.52,84.65,84.51,84.64,55900.0,66.8537,66.9566,66.8458,66.9486,55900.0
2014-11-24 10:45:00,84.64,84.69,84.57,84.67,72100.0,66.9486,66.9882,66.8933,66.9724,72100.0
2014-11-24 10:50:00,84.66,84.69,84.64,84.69,12100.0,66.9645,66.9882,66.9486,66.9882,12100.0
2014-11-24 10:55:00,84.68,84.74,84.65,84.74,11000.0,66.9803,67.0277,66.9566,67.0277,11000.0
2014-11-24 11:00:00,84.74,84.79,84.72,84.74,21700.0,67.0277,67.0673,67.0119,67.0277,21700.0
2014-11-24 11:05:00,84.75,84.77,84.69,84.72,12900.0,67.0357,67.0515,66.9882,67.0119,12900.0
2014-11-24 11:10:00,84.72,84.74,84.7,84.72,8600.0,67.0119,67.0277,66.9961,67.0119,8600.0
2014-11-24 11:15:00,84.73,84.74,84.68,84.72,51300.0,67.0198,67.0277,66.9803,67.0119,51300.0
2014-11-24 11:20:00,84.7,84.76,84.68,84.7,13200.0,66.9961,67.0436,66.9803,66.9961,13200.0
2014-11-24 11:25:00,84.71,84.74,84.71,84.73,8000.0,67.004,67.0277,67.004,67.0198,8000.0
2014-11-24 11:30:00,84.73,84.79,84.71,84.71,10300.0,67.0198,67.0673,67.004,67.004,10300.0
2014-11-24 11:35:00,84.7,84.75,84.7,84.74,6000.0,66.9961,67.0357,66.9961,67.0277,6000.0
2014-11-24 11:40:00,84.75,84.75,84.7,84.73,7800.0,67.0357,67.0357,66.9961,67.0198,7800.0
2014-11-24 11:45:00,84.75,84.78,84.75,84.75,7300.0,67.0357,67.0594,67.0357,67.0357,7300.0
2014-11-24 11:50:00,84.76,84.8,84.75,84.8,5300.0,67.0436,67.0752,67.0357,67.0752,5300.0
2014-11-24 11:55:00,84.79,84.84,84.79,84.83,15800.0,67.0673,67.1068,67.0673,67.0989,15800.0
2014-11-24 12:00:00,84.83,84.84,84.8,84.84,9500.0,67.0989,67.1068,67.0752,67.1068,9500.0
2014-11-24 12:05:00,84.84,84.89,84.84,84.89,11200.0,67.1068,67.1464,67.1068,67.1464,11200.0
2014-11-24 12:10:00,84.89,84.89,84.83,84.83,9500.0,67.1464,67.1464,67.0989,67.0989,9500.0
2014-11-24 12:15:00,84.83,84.88,84.82,84.86,35900.0,67.0989,67.1385,67.091,67.1227,35900.0
2014-11-24 12:20:00,84.85,84.88,84.83,84.84,30000.0,67.1148,67.1385,67.0989,67.1068,30000.0
2014-11-24 12:25:00,84.84,84.88,84.81,84.86,23300.0,67.1068,67.1385,67.0831,67.1227,23300.0
2014-11-24 12:30:00,84.84,84.9,84.84,84.9,28300.0,67.1068,67.1543,67.1068,67.1543,28300.0
2014-11-24 12:35:00,84.89,84.9,84.85,84.87,70100.0,67.1464,67.1543,67.1148,67.1306,70100.0
2014-11-24 12:40:00,84.87,84.9,84.85,84.88,19800.0,67.1306,67.1543,67.1148,67.1385,19800.0
2014-11-24 12:45:00,84.87,84.92,84.87,84.91,17700.0,67.1306,67.1701,67.1306,67.1622,17700.0
2014-11-24 12:50:00,84.9,84.92,84.79,84.86,46000.0,67.1543,67.1701,67.0673,67.1227,46000.0
2014-11-24 12:55:00,84.87,84.88,84.8,84.82,30200.0,67.1306,67.1385,67.0752,67.091,30200.0
2014-11-24 13:00:00,84.83,84.84,84.82,84.84,16300.0,67.0989,67.1068,67.091,67.1068,16300.0
2014-11-24 13:05:00,84.83,84.88,84.82,84.83,17300.0,67.0989,67.1385,67.091,67.0989,17300.0
2014-11-24 13:10:00,84.82,84.88,84.8,84.81,32500.0,67.091,67.1385,67.0752,67.0831,32500.0
2014-11-24 13:15:00,84.81,84.88,84.8,84.85,27800.0,67.0831,67.1385,67.0752,67.1148,27800.0
2014-11-24 13:20:00,84.89,84.91,84.85,84.87,23000.0,67.1464,67.1622,67.1148,67.1306,23000.0
2014-11-24 13:25:00,84.86,84.9,84.81,84.89,42700.0,67.1227,67.1543,67.0831,67.1464,42700.0
2014-11-24 13:30:00,84.9,84.9,84.87,84.89,12000.0,67.1543,67.1543,67.1306,67.1464,12000.0
2014-11-24 13:35:00,84.89,84.9,84.81,84.85,70900.0,67.1464,67.1543,67.0831,67.1148,70900.0
2014-11-24 13:40:00,84.86,84.9,84.85,84.85,18200.0,67.1227,67.1543,67.1148,67.1148,18200.0
2014-11-24 13:45:00,84.85,84.88,84.83,84.88,25500.0,67.1148,67.1385,67.0989,67.1385,25500.0
2014-11-24 13:50:00,84.88,84.88,84.83,84.84,15500.0,67.1385,67.1385,67.0989,67.1068,15500.0
2014-11-24 13:55:00,84.83,84.86,84.83,84.83,10800.0,67.0989,67.1227,67.0989,67.0989,10800.0
2014-11-24 14:00:00,84.84,84.86,84.84,84.86,13700.0,67.1068,67.1227,67.1068,67.1227,13700.0
2014-11-24 14:05:00,84.86,84.86,84.84,84.85,10900.0,67.1227,67.1227,67.1068,67.1148,10900.0
2014-11-24 14:10:00,84.84,84.85,84.82,84.82,5400.0,67.1068,67.1148,67.091,67.091,5400.0
2014-11-24 14:15:00,84.83,84.83,84.78,84.8,20600.0,67.0989,67.0989,67.0594,67.0752,20600.0
2014-11-24 14:20:00,84.8,84.81,84.75,84.75,15100.0,67.0752,67.0831,67.0357,67.0357,15100.0
2014-11-24 14:25:00,84.75,84.77,84.74,84.75,36400.0,67.0357,67.0515,67.0277,67.0357,36400.0
2014-11-24 14:30:00,84.75,84.75,84.7,84.7,19300.0,67.0357,67.0357,66.9961,66.9961,19300.0
2014-11-24 14:35:00,84.71,84.83,84.7,84.82,48900.0,67.004,67.0989,66.9961,67.091,48900.0
2014-11-24 14:40:00,84.83,84.85,84.8,84.83,17700.0,67.0989,67.1148,67.0752,67.0989,17700.0
2014-11-24 14:45:00,84.84,84.88,84.83,84.83,10200.0,67.1068,67.1385,67.0989,67.0989,10200.0
2014-11-24 14:50:00,84.83,84.84,84.81,84.81,11900.0,67.0989,67.1068,67.0831,67.0831,11900.0
2014-11-24 14:55:00,84.82,84.84,84.77,84.78,13500.0,67.091,67.1068,67.0515,67.0594,13500.0
2014-11-24 15:00:00,84.79,84.8,84.77,84.78,9800.0,67.0673,67.0752,67.0515,67.0594,9800.0
2014-11-24 15:05:00,84.79,84.79,84.75,84.77,29900.0,67.0673,67.0673,67.0357,67.0515,29900.0
2014-11-24 15:10:00,84.78,84.79,84.75,84.76,21800.0,67.0594,67.0673,67.0357,67.0436,21800.0
2014-11-24 15:15:00,84.77,84.79,84.74,84.76,17200.0,67.0515,67.0673,67.0277,67.0436,17200.0
2014-11-24 15:20:00,84.76,84.83,84.76,84.8,60600.0,67.0436,67.0989,67.0436,67.0752,60600.0
2014-11-24 15:25:00,84.79,84.83,84.77,84.8,32400.0,67.0673,67.0989,67.0515,67.0752,32400.0
2014-11-24 15:30:00,84.8,84.83,84.79,84.81,17900.0,67.0752,67.0989,67.0673,67.0831,17900.0
2014-11-24 15:35:00,84.8,84.81,84.78,84.81,16100.0,67.0752,67.0831,67.0594,67.0831,16100.0
2014-11-24 15:40:00,84.8,84.81,84.75,84.77,20100.0,67.0752,67.0831,67.0357,67.0515,20100.0
2014-11-24 15:45:00,84.77,84.86,84.76,84.83,39500.0,67.0515,67.1227,67.0436,67.0989,39500.0
2014-11-24 15:50:00,84.82,84.83,84.77,84.78,42500.0,67.091,67.0989,67.0515,67.0594,42500.0
2014-11-24 15:55:00,84.79,84.8,84.76,84.79,66200.0,67.0673,67.0752,67.0436,67.0673,66200.0
2014-11-25 09:30:00,84.8,85.0,84.61,85.0,57300.0,67.0752,67.2334,66.9249,67.2334,57300.0
2014-11-25 09:35:00,84.86,85.07,84.86,84.91,39400.0,67.1227,67.2888,67.1227,67.1622,39400.0
2014-11-25 09:40:00,84.9,84.92,84.85,84.87,8400.0,67.1543,67.1701,67.1148,67.1306,8400.0
2014-11-25 09:45:00,84.87,85.0,84.87,84.94,12300.0,67.1306,67.2334,67.1306,67.1859,12300.0
2014-11-25 09:50:00,84.95,84.97,84.84,84.84,11400.0,67.1939,67.2097,67.1068,67.1068,11400.0
2014-11-25 09:55:00,84.87,84.9,84.86,84.86,8300.0,67.1306,67.1543,67.1227,67.1227,8300.0
2014-11-25 10:00:00,84.85,84.86,84.68,84.72,10000.0,67.1148,67.1227,66.9803,67.0119,10000.0
2014-11-25 10:05:00,84.71,84.71,84.58,84.69,14600.0,67.004,67.004,66.9012,66.9882,14600.0
2014-11-25 10:10:00,84.68,84.73,84.6,84.64,15300.0,66.9803,67.0198,66.917,66.9486,15300.0
2014-11-25 10:15:00,84.63,84.65,84.56,84.56,12400.0,66.9407,66.9566,66.8854,66.8854,12400.0
2014-11-25 10:20:00,84.57,84.59,84.49,84.51,19600.0,66.8933,66.9091,66.83,66.8458,19600.0
2014-11-25 10:25:00,84.51,84.58,84.5,84.58,10700.0,66.8458,66.9012,66.8379,66.9012,10700.0
2014-11-25 10:30:00,84.58,84.61,84.56,84.61,17000.0,66.9012,66.9249,66.8854,66.9249,17000.0
2014-11-25 10:35:00,84.61,84.65,84.6,84.6,12400.0,66.9249,66.9566,66.917,66.917,12400.0
2014-11-25 10:40:00,84.63,84.74,84.6,84.73,12400.0,66.9407,67.0277,66.917,67.0198,12400.0
2014-11-25 10:45:00,84.71,84.81,84.69,84.73,12200.0,67.004,67.0831,66.9882,67.0198,12200.0
2014-11-25 10:50:00,84.74,84.77,84.67,84.68,7800.0,67.0277,67.0515,66.9724,66.9803,7800.0
2014-11-25 10:55:00,84.68,84.75,84.68,84.72,7700.0,66.9803,67.0357,66.9803,67.0119,7700.0
2014-11-25 11:00:00,84.74,84.82,84.74,84.79,7500.0,67.0277,67.091,67.0277,67.0673,7500.0
2014-11-25 11:05:00,84.78,84.8,84.68,84.73,9900.0,67.0594,67.0752,66.9803,67.0198,9900.0
2014-11-25 11:10:00,84.74,84.77,84.73,84.77,4600.0,67.0277,67.0515,67.0198,67.0515,4600.0
2014-11-25 11:15:00,84.76,84.76,84.67,84.73,7400.0,67.0436,67.0436,66.9724,67.0198,7400.0
2014-11-25 11:20:00,84.74,84.75,84.68,84.68,5400.0,67.0277,67.0357,66.9803,66.9803,5400.0
2014-11-25 11:25:00,84.69,84.69,84.63,84.67,11700.0,66.9882,66.9882,66.9407,66.9724,11700.0
2014-11-25 11:30:00,84.67,84.78,84.67,84.76,6000.0,66.9724,67.0594,66.9724,67.0436,6000.0
2014-11-25 11:35:00,84.77,84.82,84.74,84.79,9900.0,67.0515,67.091,67.0277,67.0673,9900.0
2014-11-25 11:40:00,84.78,84.82,84.7,84.7,11100.0,67.0594,67.091,66.9961,66.9961,11100.0
2014-11-25 11:45:00,84.72,84.73,84.7,84.7,10400.0,67.0119,67.0198,66.9961,66.9961,10400.0
2014-11-25 11:50:00,84.7,84.7,84.64,84.64,15600.0,66.9961,66.9961,66.9486,66.9486,15600.0
2014-11-25 11:55:00,84.64,84.67,84.63,84.67,4200.0,66.9486,66.9724,66.9407,66.9724,4200.0
2014-11-25 12:00:00,84.69,84.71,84.67,84.67,6100.0,66.9882,67.004,66.9724,66.9724,6100.0
2014-11-25 12:05:00,84.67,84.67,84.63,84.64,5900.0,66.9724,66.9724,66.9407,66.9486,5900.0
2014-11-25 12:10:00,84.67,84.69,84.63,84.64,6700.0,66.9724,66.9882,66.9407,66.9486,6700.0
2014-11-25 12:15:00,84.65,84.66,84.64,84.64,11300.0,66.9566,66.9645,66.9486,66.9486,11300.0
2014-11-25 12:20:00,84.65,84.66,84.64,84.64,10100.0,66.9566,66.9645,66.9486,66.9486,10100.0
2014-11-25 12:25:00,84.64,84.64,84.62,84.62,4100.0,66.9486,66.9486,66.9328,66.9328,4100.0
2014-11-25 12:30:00,84.61,84.63,84.6,84.61,4200.0,66.9249,66.9407,66.917,66.9249,4200.0
2014-11-25 12:35:00,84.61,84.63,84.6,84.62,7400.0,66.9249,66.9407,66.917,66.9328,7400.0
2014-11-25 12:40:00,84.62,84.63,84.6,84.62,10500.0,66.9328,66.9407,66.917,66.9328,10500.0
2014-11-25 12:45:00,84.63,84.66,84.61,84.64,32000.0,66.9407,66.9645,66.9249,66.9486,32000.0
2014-11-25 12:50:00,84.64,84.68,84.61,84.64,20300.0,66.9486,66.9803,66.9249,66.9486,20300.0
2014-11-25 12:55:00,84.63,84.64,84.62,84.63,4200.0,66.9407,66.9486,66.9328,66.9407,4200.0
2014-11-25 13:00:00,84.63,84.67,84.63,84.65,8500.0,66.9407,66.9724,66.9407,66.9566,8500.0
2014-11-25 13:05:00,84.65,84.67,84.64,84.65,6700.0,66.9566,66.9724,66.9486,66.9566,6700.0
2014-11-25 13:10:00,84.66,84.72,84.66,84.71,8300.0,66.9645,67.0119,66.9645,67.004,8300.0
2014-11-25 13:15:00,84.7,84.71,84.67,84.69,6500.0,66.9961,67.004,66.9724,66.9882,6500.0
2014-11-25 13:20:00,84.7,84.74,84.69,84.71,6500.0,66.9961,67.0277,66.9882,67.004,6500.0
2014-11-25 13:25:00,84.73,84.73,84.68,84.7,8600.0,67.0198,67.0198,66.9803,66.9961,8600.0
2014-11-25 13:30:00,84.69,84.78,84.69,84.78,10600.0,66.9882,67.0594,66.9882,67.0594,10600.0
2014-11-25 13:35:00,84.78,84.78,84.72,84.74,21100.0,67.0594,67.0594,67.0119,67.0277,21100.0
2014-11-25 13:40:00,84.74,84.8,84.74,84.8,5800.0,67.0277,67.0752,67.0277,67.0752,5800.0
2014-11-25 13:45:00,84.8,84.8,84.78,84.78,6700.0,67.0752,67.0752,67.0594,67.0594,6700.0
2014-11-25 13:50:00,84.78,84.8,84.78,84.8,15000.0,67.0594,67.0752,67.0594,67.0752,15000.0
2014-11-25 13:55:00,84.79,84.8,84.78,84.8,4900.0,67.0673,67.0752,67.0594,67.0752,4900.0
2014-11-25 14:00:00,84.79,84.8,84.75,84.75,8500.0,67.0673,67.0752,67.0357,67.0357,8500.0
2014-11-25 14:05:00,84.77,84.8,84.74,84.76,7300.0,67.0515,67.0752,67.0277,67.0436,7300.0
2014-11-25 14:10:00,84.75,84.77,84.74,84.76,9300.0,67.0357,67.0515,67.0277,67.0436,9300.0
2014-11-25 14:15:00,84.76,84.77,84.73,84.74,4600.0,67.0436,67.0515,67.0198,67.0277,4600.0
2014-11-25 14:20:00,84.74,84.76,84.73,84.74,8100.0,67.0277,67.0436,67.0198,67.0277,8100.0
2014-11-25 14:25:00,84.74,84.74,84.68,84.7,9900.0,67.0277,67.0277,66.9803,66.9961,9900.0
2014-11-25 14:30:00,84.7,84.73,84.7,84.73,6200.0,66.9961,67.0198,66.9961,67.0198,6200.0
2014-11-25 14:35:00,84.73,84.73,84.7,84.71,9600.0,67.0198,67.0198,66.9961,67.004,9600.0
2014-11-25 14:40:00,84.71,84.73,84.7,84.7,11500.0,67.004,67.0198,66.9961,66.9961,11500.0
2014-11-25 14:45:00,84.69,84.69,84.66,84.66,11400.0,66.9882,66.9882,66.9645,66.9645,11400.0
2014-11-25 14:50:00,84.67,84.68,84.61,84.63,31500.0,66.9724,66.9803,66.9249,66.9407,31500.0
2014-11-25 14:55:00,84.61,84.62,84.57,84.61,14500.0,66.9249,66.9328,66.8933,66.9249,14500.0
2014-11-25 15:00:00,84.61,84.69,84.61,84.65,11200.0,66.9249,66.9882,66.9249,66.9566,11200.0
2014-11-25 15:05:00,84.65,84.71,84.63,84.71,19900.0,66.9566,67.004,66.9407,67.004,19900.0
2014-11-25 15:10:00,84.72,84.73,84.69,84.72,11800.0,67.0119,67.0198,66.9882,67.0119,11800.0
2014-11-25 15:15:00,84.72,84.75,84.69,84.71,14700.0,67.0119,67.0357,66.9882,67.004,14700.0
2014-11-25 15:20:00,84.72,84.73,84.7,84.7,15000.0,67.0119,67.0198,66.9961,66.9961,15000.0
2014-11-25 15:25:00,84.71,84.74,84.7,84.7,18700.0,67.004,67.0277,66.9961,66.9961,18700.0
2014-11-25 15:30:00,84.71,84.73,84.7,84.7,21900.0,67.004,67.0198,66.9961,66.9961,21900.0
2014-11-25 15:35:00,84.7,84.7,84.68,84.68,12700.0,66.9961,66.9961,66.9803,66.9803,12700.0
2014-11-25 15:40:00,84.68,84.68,84.61,84.61,16300.0,66.9803,66.9803,66.9249,66.9249,16300.0
2014-11-25 15:45:00,84.61,84.62,84.59,84.6,21500.0,66.9249,66.9328,66.9091,66.917,21500.0
2014-11-25 15:50:00,84.6,84.61,84.49,84.56,72000.0,66.917,66.9249,66.83,66.8854,72000.0
2014-11-25 15:55:00,84.56,84.57,84.5,84.53,89200.0,66.8854,66.8933,66.8379,66.8616,89200.0
2014-11-26 09:30:00,84.72,84.88,84.52,84.87,37700.0,67.0119,67.1385,66.8537,67.1306,37700.0
2014-11-26 09:35:00,84.82,84.85,84.36,84.57,61700.0,67.091,67.1148,66.7272,66.8933,61700.0
2014-11-26 09:40:00,84.6,84.68,84.52,84.61,10700.0,66.917,66.9803,66.8537,66.9249,10700.0
2014-11-26 09:45:00,84.57,84.61,84.51,84.6,25400.0,66.8933,66.9249,66.8458,66.917,25400.0
2014-11-26 09:50:00,84.6,84.64,84.49,84.53,31100.0,66.917,66.9486,66.83,66.8616,31100.0
2014-11-26 09:55:00,84.5,84.55,84.48,84.53,16600.0,66.8379,66.8775,66.8221,66.8616,16600.0
2014-11-26 10:00:00,84.54,84.73,84.53,84.6,68300.0,66.8696,67.0198,66.8616,66.917,68300.0
2014-11-26 10:05:00,84.62,84.69,84.59,84.65,34600.0,66.9328,66.9882,66.9091,66.9566,34600.0
2014-11-26 10:10:00,84.63,84.63,84.51,84.53,15200.0,66.9407,66.9407,66.8458,66.8616,15200.0
2014-11-26 10:15:00,84.53,84.53,84.38,84.47,22700.0,66.8616,66.8616,66.743,66.8142,22700.0
2014-11-26 10:20:00,84.46,84.48,84.41,84.42,28200.0,66.8063,66.8221,66.7667,66.7746,28200.0
2014-11-26 10:25:00,84.42,84.48,84.39,84.47,103900.0,66.7746,66.8221,66.7509,66.8142,103900.0
2014-11-26 10:30:00,84.47,84.56,84.46,84.56,42900.0,66.8142,66.8854,66.8063,66.8854,42900.0
2014-11-26 10:35:00,84.56,84.63,84.56,84.59,25400.0,66.8854,66.9407,66.8854,66.9091,25400.0
2014-11-26 10:40:00,84.61,84.69,84.6,84.68,27100.0,66.9249,66.9882,66.917,66.9803,27100.0
2014-11-26 10:45:00,84.68,84.71,84.66,84.69,12400.0,66.9803,67.004,66.9645,66.9882,12400.0
2014-11-26 10:50:00,84.69,84.71,84.66,84.68,13200.0,66.9882,67.004,66.9645,66.9803,13200.0
2014-11-26 10:55:00,84.67,84.69,84.65,84.67,9300.0,66.9724,66.9882,66.9566,66.9724,9300.0
2014-11-26 11:00:00,84.65,84.68,84.62,84.63,11700.0,66.9566,66.9803,66.9328,66.9407,11700.0
2014-11-26 11:05:00,84.63,84.73,84.61,84.72,14000.0,66.9407,67.0198,66.9249,67.0119,14000.0
2014-11-26 11:10:00,84.72,84.72,84.67,84.67,15200.0,67.0119,67.0119,66.9724,66.9724,15200.0
2014-11-26 11:15:00,84.67,84.73,84.67,84.68,10600.0,66.9724,67.0198,66.9724,66.9803,10600.0
2014-11-26 11:20:00,84.68,84.74,84.67,84.72,15900.0,66.9803,67.0277,66.9724,67.0119,15900.0
2014-11-26 11:25:00,84.7,84.72,84.69,84.7,10500.0,66.9961,67.0119,66.9882,66.9961,10500.0
2014-11-26 11:30:00,84.7,84.79,84.63,84.63,22500.0,66.9961,67.0673,66.9407,66.9407,22500.0
2014-11-26 11:35:00,84.62,84.66,84.6,84.66,18300.0,66.9328,66.9645,66.917,66.9645,18300.0
2014-11-26 11:40:00,84.66,84.72,84.66,84.71,15600.0,66.9645,67.0119,66.9645,67.004,15600.0
2014-11-26 11:45:00,84.71,84.75,84.69,84.75,30900.0,67.004,67.0357,66.9882,67.0357,30900.0
2014-11-26 11:50:00,84.75,84.77,84.73,84.74,24100.0,67.0357,67.0515,67.0198,67.0277,24100.0
2014-11-26 11:55:00,84.75,84.77,84.73,84.76,8800.0,67.0357,67.0515,67.0198,67.0436,8800.0
2014-11-26 12:00:00,84.77,84.82,84.73,84.82,16400.0,67.0515,67.091,67.0198,67.091,16400.0
2014-11-26 12:05:00,84.83,84.89,84.74,84.79,18300.0,67.0989,67.1464,67.0277,67.0673,18300.0
2014-11-26 12:10:00,84.8,84.87,84.79,84.86,15200.0,67.0752,67.1306,67.0673,67.1227,15200.0
2014-11-26 12:15:00,84.86,84.86,84.81,84.82,9800.0,67.1227,67.1227,67.0831,67.091,9800.0
2014-11-26 12:20:00,84.81,84.81,84.75,84.75,13900.0,67.0831,67.0831,67.0357,67.0357,13900.0
2014-11-26 12:25:00,84.77,84.81,84.77,84.8,11100.0,67.0515,67.0831,67.0515,67.0752,11100.0
2014-11-26 12:30:00,84.81,84.83,84.78,84.78,9600.0,67.0831,67.0989,67.0594,67.0594,9600.0
2014-11-26 12:35:00,84.79,84.79,84.75,84.75,27100.0,67.0673,67.0673,67.0357,67.0357,27100.0
2014-11-26 12:40:00,84.76,84.8,84.76,84.78,20500.0,67.0436,67.0752,67.0436,67.0594,20500.0
2014-11-26 12:45:00,84.79,84.79,84.73,84.76,11100.0,67.0673,67.0673,67.0198,67.0436,11100.0
2014-11-26 12:50:00,84.76,84.78,84.74,84.75,5800.0,67.0436,67.0594,67.0277,67.0357,5800.0
2014-11-26 12:55:00,84.74,84.76,84.73,84.76,32300.0,67.0277,67.0436,67.0198,67.0436,32300.0
2014-11-26 13:00:00,84.76,84.79,84.75,84.77,10400.0,67.0436,67.0673,67.0357,67.0515,10400.0
2014-11-26 13:05:00,84.79,84.84,84.79,84.81,35600.0,67.0673,67.1068,67.0673,67.0831,35600.0
2014-11-26 13:10:00,84.81,84.81,84.78,84.78,6100.0,67.0831,67.0831,67.0594,67.0594,6100.0
2014-11-26 13:15:00,84.78,84.87,84.78,84.86,11200.0,67.0594,67.1306,67.0594,67.1227,11200.0
2014-11-26 13:20:00,84.88,84.96,84.87,84.89,13100.0,67.1385,67.2018,67.1306,67.1464,13100.0
2014-11-26 13:25:00,84.89,84.9,84.87,84.9,8000.0,67.1464,67.1543,67.1306,67.1543,8000.0
2014-11-26 13:30:00,84.89,84.89,84.86,84.86,5500.0,67.1464,67.1464,67.1227,67.1227,5500.0
2014-11-26 13:35:00,84.85,84.86,84.84,84.85,4200.0,67.1148,67.1227,67.1068,67.1148,4200.0
2014-11-26 13:40:00,84.84,84.87,84.84,84.87,9200.0,67.1068,67.1306,67.1068,67.1306,9200.0
2014-11-26 13:45:00,84.86,84.87,84.84,84.84,8800.0,67.1227,67.1306,67.1068,67.1068,8800.0
2014-11-26 13:50:00,84.83,84.86,84.83,84.85,18900.0,67.0989,67.1227,67.0989,67.1148,18900.0
2014-11-26 13:55:00,84.86,84.88,84.85,84.87,8200.0,67.1227,67.1385,67.1148,67.1306,8200.0
2014-11-26 14:00:00,84.86,84.86,84.84,84.84,8800.0,67.1227,67.1227,67.1068,67.1068,8800.0
2014-11-26 14:05:00,84.84,84.84,84.81,84.81,7800.0,67.1068,67.1068,67.0831,67.0831,7800.0
2014-11-26 14:10:00,84.8,84.82,84.79,84.81,23000.0,67.0752,67.091,67.0673,67.0831,23000.0
2014-11-26 14:15:00,84.81,84.85,84.8,84.84,11200.0,67.0831,67.1148,67.0752,67.1068,11200.0
2014-11-26 14:20:00,84.84,84.85,84.8,84.84,14800.0,67.1068,67.1148,67.0752,67.1068,14800.0
2014-11-26 14:25:00,84.84,84.85,84.83,84.83,8300.0,67.1068,67.1148,67.0989,67.0989,8300.0
2014-11-26 14:30:00,84.84,84.85,84.83,84.83,10500.0,67.1068,67.1148,67.0989,67.0989,10500.0
2014-11-26 14:35:00,84.84,84.84,84.79,84.8,10700.0,67.1068,67.1068,67.0673,67.0752,10700.0
2014-11-26 14:40:00,84.8,84.83,84.79,84.83,33700.0,67.0752,67.0989,67.0673,67.0989,33700.0
2014-11-26 14:45:00,84.83,84.83,84.77,84.8,16900.0,67.0989,67.0989,67.0515,67.0752,16900.0
2014-11-26 14:50:00,84.8,84.81,84.79,84.81,8800.0,67.0752,67.0831,67.0673,67.0831,8800.0
2014-11-26 14:55:00,84.81,84.85,84.8,84.84,11700.0,67.0831,67.1148,67.0752,67.1068,11700.0
2014-11-26 15:00:00,84.84,84.84,84.81,84.81,9600.0,67.1068,67.1068,67.0831,67.0831,9600.0
2014-11-26 15:05:00,84.81,84.82,84.8,84.8,12800.0,67.0831,67.091,67.0752,67.0752,12800.0
2014-11-26 15:10:00,84.8,84.82,84.8,84.81,12400.0,67.0752,67.091,67.0752,67.0831,12400.0
2014-11-26 15:15:00,84.81,84.82,84.78,84.79,19400.0,67.0831,67.091,67.0594,67.0673,19400.0
2014-11-26 15:20:00,84.8,84.81,84.78,84.8,18200.0,67.0752,67.0831,67.0594,67.0752,18200.0
2014-11-26 15:25:00,84.81,84.82,84.79,84.79,17200.0,67.0831,67.091,67.0673,67.0673,17200.0
2014-11-26 15:30:00,84.79,84.81,84.77,84.78,24600.0,67.0673,67.0831,67.0515,67.0594,24600.0
2014-11-26 15:35:00,84.78,84.79,84.76,84.78,27000.0,67.0594,67.0673,67.0436,67.0594,27000.0
2014-11-26 15:40:00,84.78,84.8,84.74,84.8,36700.0,67.0594,67.0752,67.0277,67.0752,36700.0
2014-11-26 15:45:00,84.78,84.79,84.76,84.77,34300.0,67.0594,67.0673,67.0436,67.0515,34300.0
2014-11-26 15:50:00,84.78,84.8,84.75,84.76,62700.0,67.0594,67.0752,67.0357,67.0436,62700.0
2014-11-26 15:55:00,84.77,84.9,84.76,84.85,79900.0,67.0515,67.1543,67.0436,67.1148,79900.0
2014-11-28 09:30:00,85.28,85.63,84.81,85.63,92300.0,67.4549,67.7317,67.0831,67.7317,92300.0
2014-11-28 09:35:00,85.65,85.66,85.3,85.45,17100.0,67.7475,67.7554,67.4707,67.5893,17100.0
2014-11-28 09:40:00,85.45,85.53,85.36,85.46,11300.0,67.5893,67.6526,67.5182,67.5973,11300.0
2014-11-28 09:45:00,85.47,85.76,85.42,85.76,18500.0,67.6052,67.8345,67.5656,67.8345,18500.0
2014-11-28 09:50:00,85.72,85.8,85.7,85.79,35700.0,67.8029,67.8662,67.7871,67.8583,35700.0
2014-11-28 09:55:00,85.78,85.87,85.73,85.87,36600.0,67.8504,67.9216,67.8108,67.9216,36600.0
2014-11-28 10:00:00,85.87,85.98,85.85,85.91,30700.0,67.9216,68.0086,67.9057,67.9532,30700.0
2014-11-28 10:05:00,85.89,86.16,85.88,86.13,56100.0,67.9374,68.1509,67.9295,68.1272,56100.0
2014-11-28 10:10:00,86.11,86.16,86.1,86.13,23500.0,68.1114,68.1509,68.1035,68.1272,23500.0
2014-11-28 10:15:00,86.11,86.14,85.99,86.09,30000.0,68.1114,68.1351,68.0165,68.0956,30000.0
2014-11-28 10:20:00,86.1,86.18,86.07,86.15,25400.0,68.1035,68.1668,68.0798,68.143,25400.0
2014-11-28 10:25:00,86.15,86.25,86.12,86.22,23800.0,68.143,68.2221,68.1193,68.1984,23800.0
2014-11-28 10:30:00,86.21,86.26,86.13,86.17,13400.0,68.1905,68.23,68.1272,68.1589,13400.0
2014-11-28 10:35:00,86.15,86.18,86.1,86.11,16900.0,68.143,68.1668,68.1035,68.1114,16900.0
2014-11-28 10:40:00,86.11,86.13,86.04,86.07,19600.0,68.1114,68.1272,68.056,68.0798,19600.0
2014-11-28 10:45:00,86.08,86.17,86.06,86.15,12200.0,68.0877,68.1589,68.0718,68.143,12200.0
2014-11-28 10:50:00,86.14,86.14,86.02,86.02,13700.0,68.1351,68.1351,68.0402,68.0402,13700.0
2014-11-28 10:55:00,86.03,86.04,85.99,86.02,11100.0,68.0481,68.056,68.0165,68.0402,11100.0
2014-11-28 11:00:00,86.02,86.11,85.97,85.97,22400.0,68.0402,68.1114,68.0007,68.0007,22400.0
2014-11-28 11:05:00,85.97,85.97,85.89,85.89,33400.0,68.0007,68.0007,67.9374,67.9374,33400.0
2014-11-28 11:10:00,85.9,85.94,85.9,85.91,10700.0,67.9453,67.9769,67.9453,67.9532,10700.0
2014-11-28 11:15:00,85.92,85.99,85.9,85.97,12600.0,67.9611,68.0165,67.9453,68.0007,12600.0
2014-11-28 11:20:00,85.98,85.98,85.79,85.82,17600.0,68.0086,68.0086,67.8583,67.882,17600.0
2014-11-28 11:25:00,85.82,85.85,85.79,85.81,6300.0,67.882,67.9057,67.8583,67.8741,6300.0
2014-11-28 11:30:00,85.81,85.85,85.75,85.76,42600.0,67.8741,67.9057,67.8266,67.8345,42600.0
2014-11-28 11:35:00,85.76,85.8,85.75,85.75,8000.0,67.8345,67.8662,67.8266,67.8266,8000.0
2014-11-28 11:40:00,85.78,85.81,85.76,85.78,15000.0,67.8504,67.8741,67.8345,67.8504,15000.0
2014-11-28 11:45:00,85.79,85.79,85.69,85.7,21300.0,67.8583,67.8583,67.7792,67.7871,21300.0
2014-11-28 11:50:00,85.71,85.74,85.69,85.71,6200.0,67.795,67.8187,67.7792,67.795,6200.0
2014-11-28 11:55:00,85.72,85.78,85.71,85.74,8300.0,67.8029,67.8504,67.795,67.8187,8300.0
2014-11-28 12:00:00,85.74,85.75,85.67,85.75,14200.0,67.8187,67.8266,67.7634,67.8266,14200.0
2014-11-28 12:05:00,85.72,85.75,85.71,85.72,14500.0,67.8029,67.8266,67.795,67.8029,14500.0
2014-11-28 12:10:00,85.72,85.75,85.7,85.75,9600.0,67.8029,67.8266,67.7871,67.8266,9600.0
2014-11-28 12:15:00,85.73,85.76,85.7,85.75,14700.0,67.8108,67.8345,67.7871,67.8266,14700.0
2014-11-28 12:20:00,85.74,85.75,85.62,85.63,23000.0,67.8187,67.8266,67.7238,67.7317,23000.0
2014-11-28 12:25:00,85.64,85.77,85.63,85.7,23200.0,67.7396,67.8425,67.7317,67.7871,23200.0
2014-11-28 12:30:00,85.7,85.74,85.65,85.66,15300.0,67.7871,67.8187,67.7475,67.7554,15300.0
2014-11-28 12:35:00,85.67,85.71,85.64,85.67,13900.0,67.7634,67.795,67.7396,67.7634,13900.0
2014-11-28 12:40:00,85.64,85.66,85.55,85.58,32700.0,67.7396,67.7554,67.6684,67.6922,32700.0
2014-11-28 12:45:00,85.59,85.64,85.5,85.6,28800.0,67.7001,67.7396,67.6289,67.708,28800.0
2014-11-28 12:50:00,85.6,85.62,85.57,85.61,18400.0,67.708,67.7238,67.6843,67.7159,18400.0
2014-11-28 12:55:00,85.61,85.67,85.56,85.64,53200.0,67.7159,67.7634,67.6764,67.7396,53200.0
2014-12-01 09:30:00,85.18,85.56,85.18,85.54,32600.0,67.3758,67.6764,67.3758,67.6605,32600.0
2014-12-01 09:35:00,85.54,85.56,85.2,85.23,11900.0,67.6605,67.6764,67.3916,67.4153,11900.0
2014-12-01 09:40:00,85.18,85.3,85.0,85.25,25700.0,67.3758,67.4707,67.2334,67.4311,25700.0
2014-12-01 09:45:00,85.25,85.39,85.21,85.32,16900.0,67.4311,67.5419,67.3995,67.4865,16900.0
2014-12-01 09:50:00,85.3,85.62,85.3,85.53,41300.0,67.4707,67.7238,67.4707,67.6526,41300.0
2014-12-01 09:55:00,85.53,85.55,85.38,85.45,9200.0,67.6526,67.6684,67.534,67.5893,9200.0
2014-12-01 10:00:00,85.43,85.58,85.41,85.51,8500.0,67.5735,67.6922,67.5577,67.6368,8500.0
2014-12-01 10:05:00,85.53,85.63,85.48,85.63,22000.0,67.6526,67.7317,67.6131,67.7317,22000.0
2014-12-01 10:10:00,85.61,85.92,85.61,85.88,23200.0,67.7159,67.9611,67.7159,67.9295,23200.0
2014-12-01 10:15:00,85.86,85.99,85.84,85.87,20200.0,67.9136,68.0165,67.8978,67.9216,20200.0
2014-12-01 10:20:00,85.87,85.99,85.85,85.97,19200.0,67.9216,68.0165,67.9057,68.0007,19200.0
2014-12-01 10:25:00,85.96,86.0,85.89,85.9,11400.0,67.9927,68.0244,67.9374,67.9453,11400.0
2014-12-01 10:30:00,85.91,85.95,85.9,85.93,20900.0,67.9532,67.9848,67.9453,67.969,20900.0
2014-12-01 10:35:00,85.92,86.0,85.9,85.92,16200.0,67.9611,68.0244,67.9453,67.9611,16200.0
2014-12-01 10:40:00,85.9,85.9,85.77,85.84,19800.0,67.9453,67.9453,67.8425,67.8978,19800.0
2014-12-01 10:45:00,85.83,85.83,85.72,85.73,10400.0,67.8899,67.8899,67.8029,67.8108,10400.0
2014-12-01 10:50:00,85.73,85.73,85.65,85.68,18400.0,67.8108,67.8108,67.7475,67.7713,18400.0
2014-12-01 10:55:00,85.66,85.71,85.63,85.68,19400.0,67.7554,67.795,67.7317,67.7713,19400.0
2014-12-01 11:00:00,85.7,85.72,85.66,85.71,10300.0,67.7871,67.8029,67.7554,67.795,10300.0
2014-12-01 11:05:00,85.72,85.72,85.63,85.7,13900.0,67.8029,67.8029,67.7317,67.7871,13900.0
2014-12-01 11:10:00,85.68,85.71,85.64,85.66,13500.0,67.7713,67.795,67.7396,67.7554,13500.0
2014-12-01 11:15:00,85.66,85.69,85.64,85.66,5700.0,67.7554,67.7792,67.7396,67.7554,5700.0
2014-12-01 11:20:00,85.67,85.74,85.67,85.73,8300.0,67.7634,67.8187,67.7634,67.8108,8300.0
2014-12-01 11:25:00,85.74,85.79,85.73,85.79,14500.0,67.8187,67.8583,67.8108,67.8583,14500.0
2014-12-01 11:30:00,85.79,85.81,85.72,85.8,12700.0,67.8583,67.8741,67.8029,67.8662,12700.0
2014-12-01 11:35:00,85.79,85.79,85.73,85.77,9600.0,67.8583,67.8583,67.8108,67.8425,9600.0
2014-12-01 11:40:00,85.77,85.79,85.74,85.77,11100.0,67.8425,67.8583,67.8187,67.8425,11100.0
2014-12-01 11:45:00,85.78,85.82,85.78,85.78,10300.0,67.8504,67.882,67.8504,67.8504,10300.0
2014-12-01 11:50:00,85.77,85.79,85.72,85.75,10100.0,67.8425,67.8583,67.8029,67.8266,10100.0
2014-12-01 11:55:00,85.73,85.73,85.64,85.67,7600.0,67.8108,67.8108,67.7396,67.7634,7600.0
2014-12-01 12:00:00,85.66,85.69,85.57,85.61,12100.0,67.7554,67.7792,67.6843,67.7159,12100.0
2014-12-01 12:05:00,85.58,85.64,85.57,85.64,8600.0,67.6922,67.7396,67.6843,67.7396,8600.0
2014-12-01 12:10:00,85.64,85.73,85.63,85.73,8200.0,67.7396,67.8108,67.7317,67.8108,8200.0
2014-12-01 12:15:00,85.74,85.76,85.71,85.72,8700.0,67.8187,67.8345,67.795,67.8029,8700.0
2014-12-01 12:20:00,85.73,85.79,85.71,85.77,10700.0,67.8108,67.8583,67.795,67.8425,10700.0
2014-12-01 12:25:00,85.76,85.79,85.73,85.73,9300.0,67.8345,67.8583,67.8108,67.8108,9300.0
2014-12-01 12:30:00,85.74,85.79,85.73,85.78,4100.0,67.8187,67.8583,67.8108,67.8504,4100.0
2014-12-01 12:35:00,85.78,85.78,85.68,85.68,6100.0,67.8504,67.8504,67.7713,67.7713,6100.0
2014-12-01 12:40:00,85.68,85.71,85.67,85.71,9300.0,67.7713,67.795,67.7634,67.795,9300.0
2014-12-01 12:45:00,85.71,85.76,85.66,85.74,13400.0,67.795,67.8345,67.7554,67.8187,13400.0
2014-12-01 12:50:00,85.75,85.81,85.74,85.8,12400.0,67.8266,67.8741,67.8187,67.8662,12400.0
2014-12-01 12:55:00,85.83,85.96,85.81,85.93,16900.0,67.8899,67.9927,67.8741,67.969,16900.0
2014-12-01 13:00:00,85.94,86.0,85.91,85.98,15200.0,67.9769,68.0244,67.9532,68.0086,15200.0
2014-12-01 13:05:00,85.96,86.04,85.96,86.02,16500.0,67.9927,68.056,67.9927,68.0402,16500.0
2014-12-01 13:10:00,86.02,86.07,86.0,86.0,24800.0,68.0402,68.0798,68.0244,68.0244,24800.0
2014-12-01 13:15:00,86.0,86.11,85.99,86.03,14000.0,68.0244,68.1114,68.0165,68.0481,14000.0
2014-12-01 13:20:00,86.03,86.2,86.02,86.17,13400.0,68.0481,68.1826,68.0402,68.1589,13400.0
2014-12-01 13:25:00,86.16,86.2,86.13,86.19,13700.0,68.1509,68.1826,68.1272,68.1747,13700.0
2014-12-01 13:30:00,86.21,86.25,86.2,86.25,16600.0,68.1905,68.2221,68.1826,68.2221,16600.0
2014-12-01 13:35:00,86.23,86.27,86.2,86.23,17600.0,68.2063,68.2379,68.1826,68.2063,17600.0
2014-12-01 13:40:00,86.24,86.26,86.2,86.24,20200.0,68.2142,68.23,68.1826,68.2142,20200.0
2014-12-01 13:45:00,86.25,86.35,86.24,86.31,28100.0,68.2221,68.3012,68.2142,68.2696,28100.0
2014-12-01 13:50:00,86.3,86.3,86.24,86.26,16700.0,68.2617,68.2617,68.2142,68.23,16700.0
2014-12-01 13:55:00,86.25,86.34,86.25,86.34,18500.0,68.2221,68.2933,68.2221,68.2933,18500.0
2014-12-01 14:00:00,86.33,86.34,86.31,86.33,21600.0,68.2854,68.2933,68.2696,68.2854,21600.0
2014-12-01 14:05:00,86.33,86.33,86.24,86.3,18200.0,68.2854,68.2854,68.2142,68.2617,18200.0
2014-12-01 14:10:00,86.3,86.3,86.23,86.27,16500.0,68.2617,68.2617,68.2063,68.2379,16500.0
2014-12-01 14:15:00,86.27,86.28,86.24,86.28,16400.0,68.2379,68.2459,68.2142,68.2459,16400.0
2014-12-01 14:20:00,86.28,86.3,86.23,86.25,19200.0,68.2459,68.2617,68.2063,68.2221,19200.0
2014-12-01 14:25:00,86.23,86.29,86.2,86.23,24600.0,68.2063,68.2538,68.1826,68.2063,24600.0
2014-12-01 14:30:00,86.23,86.33,86.21,86.32,23700.0,68.2063,68.2854,68.1905,68.2775,23700.0
2014-12-01 14:35:00,86.3,86.37,86.26,86.35,26300.0,68.2617,68.317,68.23,68.3012,26300.0
2014-12-01 14:40:00,86.34,86.4,86.31,86.38,22100.0,68.2933,68.3408,68.2696,68.325,22100.0
2014-12-01 14:45:00,86.39,86.39,86.35,86.38,22100.0,68.3329,68.3329,68.3012,68.325,22100.0
2014-12-01 14:50:00,86.38,86.4,86.33,86.37,21300.0,68.325,68.3408,68.2854,68.317,21300.0
2014-12-01 14:55:00,86.37,86.4,86.27,86.3,24600.0,68.317,68.3408,68.2379,68.2617,24600.0
2014-12-01 15:00:00,86.29,86.42,86.28,86.4,22100.0,68.2538,68.3566,68.2459,68.3408,22100.0
2014-12-01 15:05:00,86.4,86.41,86.36,86.4,16700.0,68.3408,68.3487,68.3091,68.3408,16700.0
2014-12-01 15:10:00,86.4,86.43,86.35,86.39,22500.0,68.3408,68.3645,68.3012,68.3329,22500.0
2014-12-01 15:15:00,86.4,86.48,86.36,86.45,28000.0,68.3408,68.4041,68.3091,68.3803,28000.0
2014-12-01 15:20:00,86.44,86.48,86.41,86.47,33900.0,68.3724,68.4041,68.3487,68.3961,33900.0
2014-12-01 15:25:00,86.47,86.5,86.45,86.48,40200.0,68.3961,68.4199,68.3803,68.4041,40200.0
2014-12-01 15:30:00,86.48,86.49,86.37,86.38,34100.0,68.4041,68.412,68.317,68.325,34100.0
2014-12-01 15:35:00,86.37,86.4,86.3,86.39,56600.0,68.317,68.3408,68.2617,68.3329,56600.0
2014-12-01 15:40:00,86.39,86.4,86.28,86.3,31100.0,68.3329,68.3408,68.2459,68.2617,31100.0
2014-12-01 15:45:00,86.3,86.3,86.18,86.2,36100.0,68.2617,68.2617,68.1668,68.1826,36100.0
2014-12-01 15:50:00,86.19,86.19,86.08,86.12,69400.0,68.1747,68.1747,68.0877,68.1193,69400.0
2014-12-01 15:55:00,86.13,86.17,86.07,86.08,94700.0,68.1272,68.1589,68.0798,68.0877,94700.0
2014-12-02 09:30:00,86.05,86.54,85.78,85.94,48900.0,68.0639,68.4515,67.8504,67.9769,48900.0
2014-12-02 09:35:00,85.97,86.36,85.97,86.1,18700.0,68.0007,68.3091,68.0007,68.1035,18700.0
2014-12-02 09:40:00,86.06,86.1,85.84,85.84,12000.0,68.0718,68.1035,67.8978,67.8978,12000.0
2014-12-02 09:45:00,85.85,85.87,85.65,85.65,32400.0,67.9057,67.9216,67.7475,67.7475,32400.0
2014-12-02 09:50:00,85.66,85.77,85.63,85.77,16300.0,67.7554,67.8425,67.7317,67.8425,16300.0
2014-12-02 09:55:00,85.77,85.79,85.67,85.75,20900.0,67.8425,67.8583,67.7634,67.8266,20900.0
2014-12-02 10:00:00,85.74,85.79,85.66,85.75,17600.0,67.8187,67.8583,67.7554,67.8266,17600.0
2014-12-02 10:05:00,85.78,85.87,85.75,85.8,24100.0,67.8504,67.9216,67.8266,67.8662,24100.0
2014-12-02 10:10:00,85.81,85.84,85.76,85.78,17700.0,67.8741,67.8978,67.8345,67.8504,17700.0
2014-12-02 10:15:00,85.81,85.94,85.78,85.94,26200.0,67.8741,67.9769,67.8504,67.9769,26200.0
2014-12-02 10:20:00,85.94,86.01,85.8,85.83,12400.0,67.9769,68.0323,67.8662,67.8899,12400.0
2014-12-02 10:25:00,85.84,85.94,85.83,85.9,17200.0,67.8978,67.9769,67.8899,67.9453,17200.0
2014-12-02 10:30:00,85.9,85.93,85.87,85.92,30600.0,67.9453,67.969,67.9216,67.9611,30600.0
2014-12-02 10:35:00,85.89,85.92,85.83,85.85,11600.0,67.9374,67.9611,67.8899,67.9057,11600.0
2014-12-02 10:40:00,85.86,85.88,85.74,85.77,11100.0,67.9136,67.9295,67.8187,67.8425,11100.0
2014-12-02 10:45:00,85.77,85.94,85.77,85.9,8400.0,67.8425,67.9769,67.8425,67.9453,8400.0
2014-12-02 10:50:00,85.87,85.9,85.83,85.86,11600.0,67.9216,67.9453,67.8899,67.9136,11600.0
2014-12-02 10:55:00,85.87,85.88,85.82,85.86,7200.0,67.9216,67.9295,67.882,67.9136,7200.0
2014-12-02 11:00:00,85.88,85.96,85.87,85.94,17400.0,67.9295,67.9927,67.9216,67.9769,17400.0
2014-12-02 11:05:00,85.92,85.94,85.86,85.87,10100.0,67.9611,67.9769,67.9136,67.9216,10100.0
2014-12-02 11:10:00,85.87,85.87,85.8,85.85,9700.0,67.9216,67.9216,67.8662,67.9057,9700.0
2014-12-02 11:15:00,85.81,85.92,85.81,85.91,10100.0,67.8741,67.9611,67.8741,67.9532,10100.0
2014-12-02 11:20:00,85.91,85.91,85.85,85.9,6300.0,67.9532,67.9532,67.9057,67.9453,6300.0
2014-12-02 11:25:00,85.88,85.94,85.87,85.89,12600.0,67.9295,67.9769,67.9216,67.9374,12600.0
2014-12-02 11:30:00,85.88,85.92,85.86,85.89,8300.0,67.9295,67.9611,67.9136,67.9374,8300.0
2014-12-02 11:35:00,85.87,85.92,85.8,85.92,16900.0,67.9216,67.9611,67.8662,67.9611,16900.0
2014-12-02 11:40:00,85.93,85.95,85.89,85.9,7200.0,67.969,67.9848,67.9374,67.9453,7200.0
2014-12-02 11:45:00,85.93,85.94,85.83,85.88,12600.0,67.969,67.9769,67.8899,67.9295,12600.0
2014-12-02 11:50:00,85.88,85.9,85.83,85.87,31600.0,67.9295,67.9453,67.8899,67.9216,31600.0
2014-12-02 11:55:00,85.87,85.94,85.85,85.91,19400.0,67.9216,67.9769,67.9057,67.9532,19400.0
2014-12-02 12:00:00,85.92,85.94,85.86,85.88,13800.0,67.9611,67.9769,67.9136,67.9295,13800.0
2014-12-02 12:05:00,85.89,85.9,85.85,85.86,7600.0,67.9374,67.9453,67.9057,67.9136,7600.0
2014-12-02 12:10:00,85.83,85.84,85.8,85.8,5600.0,67.8899,67.8978,67.8662,67.8662,5600.0
2014-12-02 12:15:00,85.79,85.86,85.77,85.79,12000.0,67.8583,67.9136,67.8425,67.8583,12000.0
2014-12-02 12:20:00,85.78,85.82,85.75,85.77,12700.0,67.8504,67.882,67.8266,67.8425,12700.0
2014-12-02 12:25:00,85.79,85.82,85.78,85.8,7700.0,67.8583,67.882,67.8504,67.8662,7700.0
2014-12-02 12:30:00,85.77,85.81,85.69,85.7,11900.0,67.8425,67.8741,67.7792,67.7871,11900.0
2014-12-02 12:35:00,85.67,85.73,85.67,85.69,14000.0,67.7634,67.8108,67.7634,67.7792,14000.0
2014-12-02 12:40:00,85.69,85.74,85.69,85.72,8300.0,67.7792,67.8187,67.7792,67.8029,8300.0
2014-12-02 12:45:00,85.73,85.75,85.71,85.71,11900.0,67.8108,67.8266,67.795,67.795,11900.0
2014-12-02 12:50:00,85.7,85.71,85.62,85.62,7300.0,67.7871,67.795,67.7238,67.7238,7300.0
2014-12-02 12:55:00,85.64,85.76,85.64,85.76,13200.0,67.7396,67.8345,67.7396,67.8345,13200.0
2014-12-02 13:00:00,85.76,85.87,85.75,85.87,17400.0,67.8345,67.9216,67.8266,67.9216,17400.0
2014-12-02 13:05:00,85.86,85.87,85.74,85.75,10200.0,67.9136,67.9216,67.8187,67.8266,10200.0
2014-12-02 13:10:00,85.75,85.77,85.68,85.68,10800.0,67.8266,67.8425,67.7713,67.7713,10800.0
2014-12-02 13:15:00,85.68,85.77,85.68,85.76,15900.0,67.7713,67.8425,67.7713,67.8345,15900.0
2014-12-02 13:20:00,85.76,85.78,85.74,85.74,4300.0,67.8345,67.8504,67.8187,67.8187,4300.0
2014-12-02 13:25:00,85.74,85.85,85.73,85.82,10100.0,67.8187,67.9057,67.8108,67.882,10100.0
2014-12-02 13:30:00,85.83,85.84,85.8,85.8,6800.0,67.8899,67.8978,67.8662,67.8662,6800.0
2014-12-02 13:35:00,85.81,85.81,85.77,85.77,9600.0,67.8741,67.8741,67.8425,67.8425,9600.0
2014-12-02 13:40:00,85.77,85.8,85.77,85.79,7500.0,67.8425,67.8662,67.8425,67.8583,7500.0
2014-12-02 13:45:00,85.78,85.85,85.78,85.84,8300.0,67.8504,67.9057,67.8504,67.8978,8300.0
2014-12-02 13:50:00,85.84,85.84,85.79,85.8,5000.0,67.8978,67.8978,67.8583,67.8662,5000.0
2014-12-02 13:55:00,85.8,85.83,85.79,85.81,6000.0,67.8662,67.8899,67.8583,67.8741,6000.0
2014-12-02 14:00:00,85.81,85.87,85.81,85.84,8300.0,67.8741,67.9216,67.8741,67.8978,8300.0
2014-12-02 14:05:00,85.85,85.87,85.77,85.79,13800.0,67.9057,67.9216,67.8425,67.8583,13800.0
2014-12-02 14:10:00,85.79,85.83,85.78,85.81,5500.0,67.8583,67.8899,67.8504,67.8741,5500.0
2014-12-02 14:15:00,85.8,85.84,85.78,85.84,16400.0,67.8662,67.8978,67.8504,67.8978,16400.0
2014-12-02 14:20:00,85.84,85.9,85.84,85.89,17500.0,67.8978,67.9453,67.8978,67.9374,17500.0
2014-12-02 14:25:00,85.89,85.89,85.82,85.83,17900.0,67.9374,67.9374,67.882,67.8899,17900.0
2014-12-02 14:30:00,85.84,85.86,85.8,85.86,9300.0,67.8978,67.9136,67.8662,67.9136,9300.0
2014-12-02 14:35:00,85.87,85.87,85.78,85.82,13500.0,67.9216,67.9216,67.8504,67.882,13500.0
2014-12-02 14:40:00,85.81,85.93,85.81,85.92,11500.0,67.8741,67.969,67.8741,67.9611,11500.0
2014-12-02 14:45:00,85.93,86.01,85.93,85.99,16900.0,67.969,68.0323,67.969,68.0165,16900.0
2014-12-02 14:50:00,85.99,86.0,85.94,85.97,14000.0,68.0165,68.0244,67.9769,68.0007,14000.0
2014-12-02 14:55:00,85.98,86.0,85.93,85.95,5600.0,68.0086,68.0244,67.969,67.9848,5600.0
2014-12-02 15:00:00,85.95,85.95,85.88,85.88,12800.0,67.9848,67.9848,67.9295,67.9295,12800.0
2014-12-02 15:05:00,85.88,85.92,85.84,85.87,17200.0,67.9295,67.9611,67.8978,67.9216,17200.0
2014-12-02 15:10:00,85.87,85.88,85.83,85.85,18500.0,67.9216,67.9295,67.8899,67.9057,18500.0
2014-12-02 15:15:00,85.85,85.87,85.85,85.87,9900.0,67.9057,67.9216,67.9057,67.9216,9900.0
2014-12-02 15:20:00,85.86,85.87,85.7,85.71,28000.0,67.9136,67.9216,67.7871,67.795,28000.0
2014-12-02 15:25:00,85.72,85.74,85.69,85.7,21800.0,67.8029,67.8187,67.7792,67.7871,21800.0
2014-12-02 15:30:00,85.7,85.72,85.68,85.7,20500.0,67.7871,67.8029,67.7713,67.7871,20500.0
2014-12-02 15:35:00,85.71,85.74,85.68,85.74,14200.0,67.795,67.8187,67.7713,67.8187,14200.0
2014-12-02 15:40:00,85.74,85.77,85.73,85.77,15800.0,67.8187,67.8425,67.8108,67.8425,15800.0
2014-12-02 15:45:00,85.77,85.8,85.75,85.76,31300.0,67.8425,67.8662,67.8266,67.8345,31300.0
2014-12-02 15:50:00,85.77,85.77,85.73,85.74,22800.0,67.8425,67.8425,67.8108,67.8187,22800.0
2014-12-02 15:55:00,85.74,85.8,85.72,85.8,43000.0,67.8187,67.8662,67.8029,67.8662,43000.0
2014-12-03 09:30:00,85.6,85.82,85.49,85.62,56900.0,67.708,67.882,67.621,67.7238,56900.0
2014-12-03 09:35:00,85.6,85.64,85.48,85.53,26600.0,67.708,67.7396,67.6131,67.6526,26600.0
2014-12-03 09:40:00,85.51,85.51,85.39,85.42,21100.0,67.6368,67.6368,67.5419,67.5656,21100.0
2014-12-03 09:45:00,85.4,85.43,85.19,85.2,30900.0,67.5498,67.5735,67.3837,67.3916,30900.0
2014-12-03 09:50:00,85.22,85.22,85.1,85.16,25500.0,67.4074,67.4074,67.3125,67.36,25500.0
2014-12-03 09:55:00,85.14,85.18,85.0,85.13,31200.0,67.3441,67.3758,67.2334,67.3362,31200.0
2014-12-03 10:00:00,85.13,85.14,84.99,85.03,41900.0,67.3362,67.3441,67.2255,67.2571,41900.0
2014-12-03 10:05:00,85.03,85.18,85.03,85.18,9800.0,67.2571,67.3758,67.2571,67.3758,9800.0
2014-12-03 10:10:00,85.21,85.3,85.21,85.26,17900.0,67.3995,67.4707,67.3995,67.4391,17900.0
2014-12-03 10:15:00,85.27,85.3,85.24,85.25,11800.0,67.447,67.4707,67.4232,67.4311,11800.0
2014-12-03 10:20:00,85.26,85.37,85.2,85.37,9400.0,67.4391,67.5261,67.3916,67.5261,9400.0
2014-12-03 10:25:00,85.36,85.38,85.29,85.29,9200.0,67.5182,67.534,67.4628,67.4628,9200.0
2014-12-03 10:30:00,85.31,85.46,85.31,85.46,12600.0,67.4786,67.5973,67.4786,67.5973,12600.0
2014-12-03 10:35:00,85.45,85.51,85.4,85.46,12200.0,67.5893,67.6368,67.5498,67.5973,12200.0
2014-12-03 10:40:00,85.46,85.48,85.39,85.4,9200.0,67.5973,67.6131,67.5419,67.5498,9200.0
2014-12-03 10:45:00,85.43,85.55,85.43,85.55,8600.0,67.5735,67.6684,67.5735,67.6684,8600.0
2014-12-03 10:50:00,85.53,85.54,85.45,85.49,15000.0,67.6526,67.6605,67.5893,67.621,15000.0
2014-12-03 10:55:00,85.47,85.49,85.46,85.49,8800.0,67.6052,67.621,67.5973,67.621,8800.0
2014-12-03 11:00:00,85.48,85.57,85.48,85.52,11600.0,67.6131,67.6843,67.6131,67.6447,11600.0
2014-12-03 11:05:00,85.52,85.61,85.51,85.58,15400.0,67.6447,67.7159,67.6368,67.6922,15400.0
2014-12-03 11:10:00,85.58,85.6,85.48,85.49,13000.0,67.6922,67.708,67.6131,67.621,13000.0
2014-12-03 11:15:00,85.47,85.58,85.47,85.57,14300.0,67.6052,67.6922,67.6052,67.6843,14300.0
2014-12-03 11:20:00,85.58,85.68,85.58,85.66,23000.0,67.6922,67.7713,67.6922,67.7554,23000.0
2014-12-03 11:25:00,85.65,85.77,85.64,85.77,21800.0,67.7475,67.8425,67.7396,67.8425,21800.0
2014-12-03 11:30:00,85.78,85.82,85.72,85.76,18900.0,67.8504,67.882,67.8029,67.8345,18900.0
2014-12-03 11:35:00,85.74,85.75,85.66,85.69,13000.0,67.8187,67.8266,67.7554,67.7792,13000.0
2014-12-03 11:40:00,85.69,85.71,85.67,85.71,10400.0,67.7792,67.795,67.7634,67.795,10400.0
2014-12-03 11:45:00,85.71,85.71,85.66,85.68,18800.0,67.795,67.795,67.7554,67.7713,18800.0
2014-12-03 11:50:00,85.67,85.72,85.64,85.69,35700.0,67.7634,67.8029,67.7396,67.7792,35700.0
2014-12-03 11:55:00,85.68,85.75,85.68,85.74,18100.0,67.7713,67.8266,67.7713,67.8187,18100.0
2014-12-03 12:00:00,85.75,85.84,85.74,85.8,29600.0,67.8266,67.8978,67.8187,67.8662,29600.0
2014-12-03 12:05:00,85.78,85.84,85.78,85.8,14800.0,67.8504,67.8978,67.8504,67.8662,14800.0
2014-12-03 12:10:00,85.81,85.87,85.79,85.87,6200.0,67.8741,67.9216,67.8583,67.9216,6200.0
2014-12-03 12:15:00,85.87,85.89,85.84,85.84,6000.0,67.9216,67.9374,67.8978,67.8978,6000.0
2014-12-03 12:20:00,85.84,85.9,85.84,85.88,8500.0,67.8978,67.9453,67.8978,67.9295,8500.0
2014-12-03 12:25:00,85.88,85.89,85.8,85.8,9700.0,67.9295,67.9374,67.8662,67.8662,9700.0
2014-12-03 12:30:00,85.79,85.81,85.78,85.81,11500.0,67.8583,67.8741,67.8504,67.8741,11500.0
2014-12-03 12:35:00,85.8,85.83,85.79,85.8,6900.0,67.8662,67.8899,67.8583,67.8662,6900.0
2014-12-03 12:40:00,85.79,85.84,85.78,85.82,41000.0,67.8583,67.8978,67.8504,67.882,41000.0
2014-12-03 12:45:00,85.82,85.84,85.81,85.83,5200.0,67.882,67.8978,67.8741,67.8899,5200.0
2014-12-03 12:50:00,85.82,85.85,85.79,85.81,15500.0,67.882,67.9057,67.8583,67.8741,15500.0
2014-12-03 12:55:00,85.81,85.82,85.79,85.8,4100.0,67.8741,67.882,67.8583,67.8662,4100.0
2014-12-03 13:00:00,85.8,85.82,85.79,85.79,8500.0,67.8662,67.882,67.8583,67.8583,8500.0
2014-12-03 13:05:00,85.79,85.82,85.78,85.82,18500.0,67.8583,67.882,67.8504,67.882,18500.0
2014-12-03 13:10:00,85.81,85.85,85.79,85.84,11700.0,67.8741,67.9057,67.8583,67.8978,11700.0
2014-12-03 13:15:00,85.82,85.85,85.81,85.85,5400.0,67.882,67.9057,67.8741,67.9057,5400.0
2014-12-03 13:20:00,85.84,85.89,85.83,85.89,3900.0,67.8978,67.9374,67.8899,67.9374,3900.0
2014-12-03 13:25:00,85.89,85.9,85.85,85.86,8900.0,67.9374,67.9453,67.9057,67.9136,8900.0
2014-12-03 13:30:00,85.87,85.88,85.85,85.85,4400.0,67.9216,67.9295,67.9057,67.9057,4400.0
2014-12-03 13:35:00,85.86,85.93,85.85,85.9,6900.0,67.9136,67.969,67.9057,67.9453,6900.0
2014-12-03 13:40:00,85.89,85.91,85.85,85.85,6900.0,67.9374,67.9532,67.9057,67.9057,6900.0
2014-12-03 13:45:00,85.86,85.87,85.79,85.79,14500.0,67.9136,67.9216,67.8583,67.8583,14500.0
2014-12-03 13:50:00,85.78,85.82,85.78,85.81,15700.0,67.8504,67.882,67.8504,67.8741,15700.0
2014-12-03 13:55:00,85.8,85.82,85.8,85.82,31200.0,67.8662,67.882,67.8662,67.882,31200.0
2014-12-03 14:00:00,85.82,85.88,85.8,85.87,9200.0,67.882,67.9295,67.8662,67.9216,9200.0
2014-12-03 14:05:00,85.87,85.9,85.85,85.88,12900.0,67.9216,67.9453,67.9057,67.9295,12900.0
2014-12-03 14:10:00,85.88,85.91,85.87,85.88,5700.0,67.9295,67.9532,67.9216,67.9295,5700.0
2014-12-03 14:15:00,85.89,85.93,85.84,85.86,11200.0,67.9374,67.969,67.8978,67.9136,11200.0
2014-12-03 14:20:00,85.86,85.89,85.83,85.89,4400.0,67.9136,67.9374,67.8899,67.9374,4400.0
2014-12-03 14:25:00,85.89,85.9,85.83,85.85,20300.0,67.9374,67.9453,67.8899,67.9057,20300.0
2014-12-03 14:30:00,85.85,85.86,85.8,85.82,17700.0,67.9057,67.9136,67.8662,67.882,17700.0
2014-12-03 14:35:00,85.83,85.83,85.8,85.82,10300.0,67.8899,67.8899,67.8662,67.882,10300.0
2014-12-03 14:40:00,85.83,85.87,85.82,85.87,7100.0,67.8899,67.9216,67.882,67.9216,7100.0
2014-12-03 14:45:00,85.86,85.88,85.81,85.81,7300.0,67.9136,67.9295,67.8741,67.8741,7300.0
2014-12-03 14:50:00,85.8,85.86,85.8,85.84,6900.0,67.8662,67.9136,67.8662,67.8978,6900.0
2014-12-03 14:55:00,85.83,85.85,85.81,85.82,10400.0,67.8899,67.9057,67.8741,67.882,10400.0
2014-12-03 15:00:00,85.83,85.87,85.82,85.87,7700.0,67.8899,67.9216,67.882,67.9216,7700.0
2014-12-03 15:05:00,85.87,85.87,85.83,85.86,23100.0,67.9216,67.9216,67.8899,67.9136,23100.0
2014-12-03 15:10:00,85.86,85.93,85.84,85.92,12500.0,67.9136,67.969,67.8978,67.9611,12500.0
2014-12-03 15:15:00,85.91,85.93,85.89,85.92,7500.0,67.9532,67.969,67.9374,67.9611,7500.0
2014-12-03 15:20:00,85.92,85.92,85.87,85.88,14800.0,67.9611,67.9611,67.9216,67.9295,14800.0
2014-12-03 15:25:00,85.88,85.92,85.86,85.91,16500.0,67.9295,67.9611,67.9136,67.9532,16500.0
2014-12-03 15:30:00,85.92,85.96,85.9,85.95,31300.0,67.9611,67.9927,67.9453,67.9848,31300.0
2014-12-03 15:35:00,85.94,85.97,85.93,85.97,38700.0,67.9769,68.0007,67.969,68.0007,38700.0
2014-12-03 15:40:00,85.97,86.0,85.96,85.99,13600.0,68.0007,68.0244,67.9927,68.0165,13600.0
2014-12-03 15:45:00,85.99,85.99,85.94,85.94,32100.0,68.0165,68.0165,67.9769,67.9769,32100.0
2014-12-03 15:50:00,85.96,86.0,85.94,85.97,43700.0,67.9927,68.0244,67.9769,68.0007,43700.0
2014-12-03 15:55:00,85.98,86.0,85.93,85.93,105200.0,68.0086,68.0244,67.969,67.969,105200.0
2014-12-04 09:30:00,86.06,86.24,85.99,86.24,32900.0,68.0718,68.2142,68.0165,68.2142,32900.0
2014-12-04 09:35:00,86.24,86.29,85.97,86.21,11500.0,68.2142,68.2538,68.0007,68.1905,11500.0
2014-12-04 09:40:00,86.11,86.32,86.09,86.32,17400.0,68.1114,68.2775,68.0956,68.2775,17400.0
2014-12-04 09:45:00,86.33,86.42,86.22,86.25,29200.0,68.2854,68.3566,68.1984,68.2221,29200.0
2014-12-04 09:50:00,86.22,86.27,86.2,86.25,24200.0,68.1984,68.2379,68.1826,68.2221,24200.0
2014-12-04 09:55:00,86.22,86.29,86.21,86.23,12100.0,68.1984,68.2538,68.1905,68.2063,12100.0
2014-12-04 10:00:00,86.24,86.26,86.13,86.16,12000.0,68.2142,68.23,68.1272,68.1509,12000.0
2014-12-04 10:05:00,86.16,86.17,86.02,86.08,10400.0,68.1509,68.1589,68.0402,68.0877,10400.0
2014-12-04 10:10:00,86.1,86.13,86.07,86.12,5000.0,68.1035,68.1272,68.0798,68.1193,5000.0
2014-12-04 10:15:00,86.11,86.12,86.04,86.04,7500.0,68.1114,68.1193,68.056,68.056,7500.0
2014-12-04 10:20:00,86.07,86.15,86.04,86.12,8800.0,68.0798,68.143,68.056,68.1193,8800.0
2014-12-04 10:25:00,86.11,86.15,86.03,86.03,12000.0,68.1114,68.143,68.0481,68.0481,12000.0
2014-12-04 10:30:00,86.03,86.04,85.95,85.95,9900.0,68.0481,68.056,67.9848,67.9848,9900.0
2014-12-04 10:35:00,85.93,85.97,85.82,85.87,17900.0,67.969,68.0007,67.882,67.9216,17900.0
2014-12-04 10:40:00,85.84,85.88,85.78,85.81,41900.0,67.8978,67.9295,67.8504,67.8741,41900.0
2014-12-04 10:45:00,85.81,85.82,85.77,85.79,15400.0,67.8741,67.882,67.8425,67.8583,15400.0
2014-12-04 10:50:00,85.78,85.86,85.77,85.86,17500.0,67.8504,67.9136,67.8425,67.9136,17500.0
2014-12-04 10:55:00,85.86,85.89,85.85,85.87,7100.0,67.9136,67.9374,67.9057,67.9216,7100.0
2014-12-04 11:00:00,85.88,85.89,85.78,85.82,8100.0,67.9295,67.9374,67.8504,67.882,8100.0
2014-12-04 11:05:00,85.79,85.86,85.77,85.82,9100.0,67.8583,67.9136,67.8425,67.882,9100.0
2014-12-04 11:10:00,85.8,85.89,85.79,85.89,9200.0,67.8662,67.9374,67.8583,67.9374,9200.0
2014-12-04 11:15:00,85.89,85.89,85.79,85.83,7500.0,67.9374,67.9374,67.8583,67.8899,7500.0
2014-12-04 11:20:00,85.83,85.84,85.78,85.82,11900.0,67.8899,67.8978,67.8504,67.882,11900.0
2014-12-04 11:25:00,85.83,85.83,85.77,85.8,20800.0,67.8899,67.8899,67.8425,67.8662,20800.0
2014-12-04 11:30:00,85.8,85.82,85.73,85.82,23200.0,67.8662,67.882,67.8108,67.882,23200.0
2014-12-04 11:35:00,85.82,85.89,85.81,85.85,6000.0,67.882,67.9374,67.8741,67.9057,6000.0
2014-12-04 11:40:00,85.86,85.89,85.86,85.88,12100.0,67.9136,67.9374,67.9136,67.9295,12100.0
2014-12-04 11:45:00,85.87,85.89,85.85,85.87,11200.0,67.9216,67.9374,67.9057,67.9216,11200.0
2014-12-04 11:50:00,85.87,85.87,85.81,85.85,4500.0,67.9216,67.9216,67.8741,67.9057,4500.0
2014-12-04 11:55:00,85.85,85.9,85.85,85.89,31300.0,67.9057,67.9453,67.9057,67.9374,31300.0
2014-12-04 12:00:00,85.88,85.9,85.87,85.88,8000.0,67.9295,67.9453,67.9216,67.9295,8000.0
2014-12-04 12:05:00,85.89,86.07,85.88,86.02,30800.0,67.9374,68.0798,67.9295,68.0402,30800.0
2014-12-04 12:10:00,86.02,86.05,86.0,86.04,30300.0,68.0402,68.0639,68.0244,68.056,30300.0
2014-12-04 12:15:00,86.05,86.05,86.03,86.05,6200.0,68.0639,68.0639,68.0481,68.0639,6200.0
2014-12-04 12:20:00,86.05,86.06,86.03,86.03,4400.0,68.0639,68.0718,68.0481,68.0481,4400.0
2014-12-04 12:25:00,86.03,86.03,86.02,86.03,2000.0,68.0481,68.0481,68.0402,68.0481,2000.0
2014-12-04 12:30:00,86.03,86.25,86.02,86.16,10200.0,68.0481,68.2221,68.0402,68.1509,10200.0
2014-12-04 12:35:00,86.18,86.18,86.13,86.17,3500.0,68.1668,68.1668,68.1272,68.1589,3500.0
2014-12-04 12:40:00,86.19,86.23,86.16,86.16,2000.0,68.1747,68.2063,68.1509,68.1509,2000.0
2014-12-04 12:45:00,86.17,86.19,86.11,86.11,5800.0,68.1589,68.1747,68.1114,68.1114,5800.0
2014-12-04 12:50:00,86.08,86.08,86.03,86.08,1600.0,68.0877,68.0877,68.0481,68.0877,1600.0
2014-12-04 12:55:00,86.07,86.09,86.03,86.03,6400.0,68.0798,68.0956,68.0481,68.0481,6400.0
2014-12-04 13:00:00,86.05,86.09,86.03,86.09,3400.0,68.0639,68.0956,68.0481,68.0956,3400.0
2014-12-04 13:05:00,86.07,86.07,86.0,86.03,9700.0,68.0798,68.0798,68.0244,68.0481,9700.0
2014-12-04 13:10:00,86.01,86.05,85.98,86.05,17200.0,68.0323,68.0639,68.0086,68.0639,17200.0
2014-12-04 13:15:00,86.04,86.09,86.04,86.09,6700.0,68.056,68.0956,68.056,68.0956,6700.0
2014-12-04 13:20:00,86.09,86.17,86.09,86.16,4800.0,68.0956,68.1589,68.0956,68.1509,4800.0
2014-12-04 13:25:00,86.16,86.16,86.08,86.1,7700.0,68.1509,68.1509,68.0877,68.1035,7700.0
2014-12-04 13:30:00,86.07,86.1,86.0,86.02,6500.0,68.0798,68.1035,68.0244,68.0402,6500.0
2014-12-04 13:35:00,86.02,86.07,86.01,86.06,16900.0,68.0402,68.0798,68.0323,68.0718,16900.0
2014-12-04 13:40:00,86.07,86.17,86.07,86.17,8000.0,68.0798,68.1589,68.0798,68.1589,8000.0
2014-12-04 13:45:00,86.17,86.18,86.11,86.12,4000.0,68.1589,68.1668,68.1114,68.1193,4000.0
2014-12-04 13:50:00,86.15,86.18,86.14,86.15,7800.0,68.143,68.1668,68.1351,68.143,7800.0
2014-12-04 13:55:00,86.16,86.17,86.08,86.08,7200.0,68.1509,68.1589,68.0877,68.0877,7200.0
2014-12-04 14:00:00,86.09,86.15,86.09,86.14,7100.0,68.0956,68.143,68.0956,68.1351,7100.0
2014-12-04 14:05:00,86.14,86.17,86.1,86.17,7700.0,68.1351,68.1589,68.1035,68.1589,7700.0
2014-12-04 14:10:00,86.16,86.18,86.13,86.16,8300.0,68.1509,68.1668,68.1272,68.1509,8300.0
2014-12-04 14:15:00,86.16,86.22,86.16,86.16,28200.0,68.1509,68.1984,68.1509,68.1509,28200.0
2014-12-04 14:20:00,86.16,86.18,86.16,86.18,5500.0,68.1509,68.1668,68.1509,68.1668,5500.0
2014-12-04 14:25:00,86.18,86.19,86.14,86.14,14300.0,68.1668,68.1747,68.1351,68.1351,14300.0
2014-12-04 14:30:00,86.15,86.15,86.11,86.13,10800.0,68.143,68.143,68.1114,68.1272,10800.0
2014-12-04 14:35:00,86.13,86.13,86.08,86.08,12500.0,68.1272,68.1272,68.0877,68.0877,12500.0
2014-12-04 14:40:00,86.08,86.09,86.05,86.06,11200.0,68.0877,68.0956,68.0639,68.0718,11200.0
2014-12-04 14:45:00,86.06,86.09,86.04,86.09,9400.0,68.0718,68.0956,68.056,68.0956,9400.0
2014-12-04 14:50:00,86.09,86.09,86.0,86.0,43000.0,68.0956,68.0956,68.0244,68.0244,43000.0
2014-12-04 14:55:00,86.01,86.02,85.94,85.96,18500.0,68.0323,68.0402,67.9769,67.9927,18500.0
2014-12-04 15:00:00,85.96,85.97,85.94,85.95,28400.0,67.9927,68.0007,67.9769,67.9848,28400.0
2014-12-04 15:05:00,85.96,86.01,85.94,86.0,11300.0,67.9927,68.0323,67.9769,68.0244,11300.0
2014-12-04 15:10:00,86.01,86.02,85.97,85.97,74900.0,68.0323,68.0402,68.0007,68.0007,74900.0
2014-12-04 15:15:00,85.98,85.99,85.96,85.98,18500.0,68.0086,68.0165,67.9927,68.0086,18500.0
2014-12-04 15:20:00,85.98,85.98,85.84,85.86,40100.0,68.0086,68.0086,67.8978,67.9136,40100.0
2014-12-04 15:25:00,85.86,85.89,85.84,85.86,18600.0,67.9136,67.9374,67.8978,67.9136,18600.0
2014-12-04 15:30:00,85.86,85.94,85.83,85.94,45400.0,67.9136,67.9769,67.8899,67.9769,45400.0
2014-12-04 15:35:00,85.95,85.96,85.92,85.94,13700.0,67.9848,67.9927,67.9611,67.9769,13700.0
2014-12-04 15:40:00,85.94,85.99,85.94,85.97,13700.0,67.9769,68.0165,67.9769,68.0007,13700.0
2014-12-04 15:45:00,85.97,85.98,85.94,85.95,39900.0,68.0007,68.0086,67.9769,67.9848,39900.0
2014-12-04 15:50:00,85.96,86.02,85.96,85.99,25600.0,67.9927,68.0402,67.9927,68.0165,25600.0
2014-12-04 15:55:00,85.99,86.06,85.96,86.06,50700.0,68.0165,68.0718,67.9927,68.0718,50700.0
2014-12-05 09:30:00,85.79,85.92,85.45,85.61,76200.0,67.8583,67.9611,67.5893,67.7159,76200.0
2014-12-05 09:35:00,85.54,85.65,85.44,85.46,27100.0,67.6605,67.7475,67.5814,67.5973,27100.0
2014-12-05 09:40:00,85.5,85.59,85.23,85.24,42000.0,67.6289,67.7001,67.4153,67.4232,42000.0
2014-12-05 09:45:00,85.25,85.29,85.11,85.17,33500.0,67.4311,67.4628,67.3204,67.3679,33500.0
2014-12-05 09:50:00,85.18,85.26,85.16,85.16,32200.0,67.3758,67.4391,67.36,67.36,32200.0
2014-12-05 09:55:00,85.16,85.2,85.16,85.18,37400.0,67.36,67.3916,67.36,67.3758,37400.0
2014-12-05 10:00:00,85.18,85.2,85.12,85.13,40500.0,67.3758,67.3916,67.3283,67.3362,40500.0
2014-12-05 10:05:00,85.13,85.17,85.12,85.14,14400.0,67.3362,67.3679,67.3283,67.3441,14400.0
2014-12-05 10:10:00,85.15,85.2,85.14,85.2,43500.0,67.352,67.3916,67.3441,67.3916,43500.0
2014-12-05 10:15:00,85.2,85.45,85.19,85.45,16800.0,67.3916,67.5893,67.3837,67.5893,16800.0
2014-12-05 10:20:00,85.44,85.47,85.41,85.43,14000.0,67.5814,67.6052,67.5577,67.5735,14000.0
2014-12-05 10:25:00,85.43,85.43,85.24,85.28,18700.0,67.5735,67.5735,67.4232,67.4549,18700.0
2014-12-05 10:30:00,85.27,85.32,85.27,85.31,11600.0,67.447,67.4865,67.447,67.4786,11600.0
2014-12-05 10:35:00,85.32,85.42,85.29,85.42,6500.0,67.4865,67.5656,67.4628,67.5656,6500.0
2014-12-05 10:40:00,85.45,85.46,85.4,85.46,13000.0,67.5893,67.5973,67.5498,67.5973,13000.0
2014-12-05 10:45:00,85.48,85.58,85.48,85.56,9900.0,67.6131,67.6922,67.6131,67.6764,9900.0
2014-12-05 10:50:00,85.55,85.6,85.51,85.51,15800.0,67.6684,67.708,67.6368,67.6368,15800.0
2014-12-05 10:55:00,85.51,85.53,85.47,85.53,25900.0,67.6368,67.6526,67.6052,67.6526,25900.0
2014-12-05 11:00:00,85.54,85.6,85.54,85.55,9300.0,67.6605,67.708,67.6605,67.6684,9300.0
2014-12-05 11:05:00,85.56,85.68,85.55,85.63,15100.0,67.6764,67.7713,67.6684,67.7317,15100.0
2014-12-05 11:10:00,85.61,85.65,85.6,85.63,6900.0,67.7159,67.7475,67.708,67.7317,6900.0
2014-12-05 11:15:00,85.66,85.79,85.66,85.76,9600.0,67.7554,67.8583,67.7554,67.8345,9600.0
2014-12-05 11:20:00,85.76,85.78,85.73,85.75,9100.0,67.8345,67.8504,67.8108,67.8266,9100.0
2014-12-05 11:25:00,85.75,85.76,85.71,85.73,11900.0,67.8266,67.8345,67.795,67.8108,11900.0
2014-12-05 11:30:00,85.74,85.74,85.69,85.72,10600.0,67.8187,67.8187,67.7792,67.8029,10600.0
2014-12-05 11:35:00,85.71,85.71,85.63,85.64,15600.0,67.795,67.795,67.7317,67.7396,15600.0
2014-12-05 11:40:00,85.63,85.66,85.61,85.61,8200.0,67.7317,67.7554,67.7159,67.7159,8200.0
2014-12-05 11:45:00,85.62,85.64,85.59,85.64,10600.0,67.7238,67.7396,67.7001,67.7396,10600.0
2014-12-05 11:50:00,85.68,85.68,85.62,85.66,11800.0,67.7713,67.7713,67.7238,67.7554,11800.0
2014-12-05 11:55:00,85.67,85.71,85.63,85.65,17600.0,67.7634,67.795,67.7317,67.7475,17600.0
2014-12-05 12:00:00,85.65,85.68,85.65,85.65,8100.0,67.7475,67.7713,67.7475,67.7475,8100.0
2014-12-05 12:05:00,85.65,85.66,85.62,85.63,9600.0,67.7475,67.7554,67.7238,67.7317,9600.0
2014-12-05 12:10:00,85.63,85.63,85.56,85.61,5800.0,67.7317,67.7317,67.6764,67.7159,5800.0
2014-12-05 12:15:00,85.62,85.62,85.56,85.58,9400.0,67.7238,67.7238,67.6764,67.6922,9400.0
2014-12-05 12:20:00,85.57,85.58,85.56,85.57,4100.0,67.6843,67.6922,67.6764,67.6843,4100.0
2014-12-05 12:25:00,85.56,85.58,85.5,85.51,11100.0,67.6764,67.6922,67.6289,67.6368,11100.0
2014-12-05 12:30:00,85.51,85.57,85.5,85.55,14900.0,67.6368,67.6843,67.6289,67.6684,14900.0
2014-12-05 12:35:00,85.55,85.6,85.54,85.6,6000.0,67.6684,67.708,67.6605,67.708,6000.0
2014-12-05 12:40:00,85.6,85.63,85.57,85.62,9400.0,67.708,67.7317,67.6843,67.7238,9400.0
2014-12-05 12:45:00,85.62,85.62,85.6,85.61,7900.0,67.7238,67.7238,67.708,67.7159,7900.0
2014-12-05 12:50:00,85.61,85.62,85.59,85.6,8700.0,67.7159,67.7238,67.7001,67.708,8700.0
2014-12-05 12:55:00,85.6,85.65,85.6,85.65,5300.0,67.708,67.7475,67.708,67.7475,5300.0
2014-12-05 13:00:00,85.65,85.67,85.56,85.58,19300.0,67.7475,67.7634,67.6764,67.6922,19300.0
2014-12-05 13:05:00,85.6,85.64,85.57,85.57,4800.0,67.708,67.7396,67.6843,67.6843,4800.0
2014-12-05 13:10:00,85.58,85.59,85.53,85.53,12100.0,67.6922,67.7001,67.6526,67.6526,12100.0
2014-12-05 13:15:00,85.52,85.54,85.52,85.54,5100.0,67.6447,67.6605,67.6447,67.6605,5100.0
2014-12-05 13:20:00,85.53,85.59,85.53,85.57,5800.0,67.6526,67.7001,67.6526,67.6843,5800.0
2014-12-05 13:25:00,85.58,85.6,85.56,85.59,7200.0,67.6922,67.708,67.6764,67.7001,7200.0
2014-12-05 13:30:00,85.6,85.6,85.55,85.59,23100.0,67.708,67.708,67.6684,67.7001,23100.0
2014-12-05 13:35:00,85.6,85.6,85.58,85.59,2300.0,67.708,67.708,67.6922,67.7001,2300.0
2014-12-05 13:40:00,85.59,85.63,85.59,85.61,4300.0,67.7001,67.7317,67.7001,67.7159,4300.0
2014-12-05 13:45:00,85.62,85.63,85.58,85.58,7500.0,67.7238,67.7317,67.6922,67.6922,7500.0
2014-12-05 13:50:00,85.58,85.58,85.55,85.58,5200.0,67.6922,67.6922,67.6684,67.6922,5200.0
2014-12-05 13:55:00,85.58,85.58,85.56,85.56,4700.0,67.6922,67.6922,67.6764,67.6764,4700.0
2014-12-05 14:00:00,85.56,85.62,85.56,85.59,9700.0,67.6764,67.7238,67.6764,67.7001,9700.0
2014-12-05 14:05:00,85.59,85.62,85.58,85.61,10400.0,67.7001,67.7238,67.6922,67.7159,10400.0
2014-12-05 14:10:00,85.61,85.64,85.57,85.58,20700.0,67.7159,67.7396,67.6843,67.6922,20700.0
2014-12-05 14:15:00,85.58,85.58,85.53,85.55,10600.0,67.6922,67.6922,67.6526,67.6684,10600.0
2014-12-05 14:20:00,85.55,85.63,85.55,85.63,8600.0,67.6684,67.7317,67.6684,67.7317,8600.0
2014-12-05 14:25:00,85.63,85.7,85.63,85.7,8300.0,67.7317,67.7871,67.7317,67.7871,8300.0
2014-12-05 14:30:00,85.7,85.72,85.7,85.72,11000.0,67.7871,67.8029,67.7871,67.8029,11000.0
2014-12-05 14:35:00,85.71,85.74,85.69,85.7,27300.0,67.795,67.8187,67.7792,67.7871,27300.0
2014-12-05 14:40:00,85.69,85.75,85.69,85.75,19500.0,67.7792,67.8266,67.7792,67.8266,19500.0
2014-12-05 14:45:00,85.74,85.78,85.74,85.78,13000.0,67.8187,67.8504,67.8187,67.8504,13000.0
2014-12-05 14:50:00,85.78,85.79,85.73,85.73,11500.0,67.8504,67.8583,67.8108,67.8108,11500.0
2014-12-05 14:55:00,85.73,85.74,85.71,85.71,11800.0,67.8108,67.8187,67.795,67.795,11800.0
2014-12-05 15:00:00,85.71,85.75,85.69,85.75,20300.0,67.795,67.8266,67.7792,67.8266,20300.0
2014-12-05 15:05:00,85.76,85.82,85.76,85.78,17400.0,67.8345,67.882,67.8345,67.8504,17400.0
2014-12-05 15:10:00,85.77,85.82,85.77,85.81,12700.0,67.8425,67.882,67.8425,67.8741,12700.0
2014-12-05 15:15:00,85.8,85.81,85.75,85.8,38800.0,67.8662,67.8741,67.8266,67.8662,38800.0
2014-12-05 15:20:00,85.81,85.84,85.78,85.84,12000.0,67.8741,67.8978,67.8504,67.8978,12000.0
2014-12-05 15:25:00,85.84,85.84,85.79,85.8,17700.0,67.8978,67.8978,67.8583,67.8662,17700.0
2014-12-05 15:30:00,85.79,85.8,85.7,85.72,31000.0,67.8583,67.8662,67.7871,67.8029,31000.0
2014-12-05 15:35:00,85.71,85.71,85.66,85.69,21100.0,67.795,67.795,67.7554,67.7792,21100.0
2014-12-05 15:40:00,85.68,85.72,85.62,85.63,18000.0,67.7713,67.8029,67.7238,67.7317,18000.0
2014-12-05 15:45:00,85.62,85.69,85.56,85.56,37900.0,67.7238,67.7792,67.6764,67.6764,37900.0
2014-12-05 15:50:00,85.58,85.72,85.57,85.68,53500.0,67.6922,67.8029,67.6843,67.7713,53500.0
2014-12-05 15:55:00,85.67,85.82,85.66,85.81,76900.0,67.7634,67.882,67.7554,67.8741,76900.0
2014-12-08 09:30:00,85.36,85.72,85.13,85.66,51700.0,67.5182,67.8029,67.3362,67.7554,51700.0
2014-12-08 09:35:00,85.71,85.82,85.53,85.67,13500.0,67.795,67.882,67.6526,67.7634,13500.0
2014-12-08 09:40:00,85.79,85.92,85.73,85.92,8100.0,67.8583,67.9611,67.8108,67.9611,8100.0
2014-12-08 09:45:00,85.92,85.98,85.84,85.96,7200.0,67.9611,68.0086,67.8978,67.9927,7200.0
2014-12-08 09:50:00,85.96,86.0,85.91,85.96,14200.0,67.9927,68.0244,67.9532,67.9927,14200.0
2014-12-08 09:55:00,85.95,85.95,85.82,85.84,10600.0,67.9848,67.9848,67.882,67.8978,10600.0
2014-12-08 10:00:00,85.84,85.94,85.84,85.94,9900.0,67.8978,67.9769,67.8978,67.9769,9900.0
2014-12-08 10:05:00,85.94,85.98,85.91,85.94,12000.0,67.9769,68.0086,67.9532,67.9769,12000.0
2014-12-08 10:10:00,85.91,85.94,85.81,85.84,8300.0,67.9532,67.9769,67.8741,67.8978,8300.0
2014-12-08 10:15:00,85.84,85.87,85.82,85.87,10800.0,67.8978,67.9216,67.882,67.9216,10800.0
2014-12-08 10:20:00,85.88,85.95,85.88,85.92,13300.0,67.9295,67.9848,67.9295,67.9611,13300.0
2014-12-08 10:25:00,85.93,85.97,85.89,85.95,11000.0,67.969,68.0007,67.9374,67.9848,11000.0
2014-12-08 10:30:00,85.95,86.01,85.87,85.87,10200.0,67.9848,68.0323,67.9216,67.9216,10200.0
2014-12-08 10:35:00,85.88,85.92,85.87,85.91,6100.0,67.9295,67.9611,67.9216,67.9532,6100.0
2014-12-08 10:40:00,85.92,85.94,85.87,85.9,9500.0,67.9611,67.9769,67.9216,67.9453,9500.0
2014-12-08 10:45:00,85.9,85.96,85.9,85.93,7900.0,67.9453,67.9927,67.9453,67.969,7900.0
2014-12-08 10:50:00,85.94,85.97,85.93,85.93,4500.0,67.9769,68.0007,67.969,67.969,4500.0
2014-12-08 10:55:00,85.93,85.96,85.91,85.94,8500.0,67.969,67.9927,67.9532,67.9769,8500.0
2014-12-08 11:00:00,85.94,85.98,85.94,85.97,6000.0,67.9769,68.0086,67.9769,68.0007,6000.0
2014-12-08 11:05:00,85.96,85.98,85.9,85.93,8200.0,67.9927,68.0086,67.9453,67.969,8200.0
2014-12-08 11:10:00,85.92,85.98,85.91,85.97,8300.0,67.9611,68.0086,67.9532,68.0007,8300.0
2014-12-08 11:15:00,85.97,85.99,85.94,85.97,6600.0,68.0007,68.0165,67.9769,68.0007,6600.0
2014-12-08 11:20:00,85.98,85.98,85.94,85.95,4100.0,68.0086,68.0086,67.9769,67.9848,4100.0
2014-12-08 11:25:00,85.95,85.95,85.83,85.84,11900.0,67.9848,67.9848,67.8899,67.8978,11900.0
2014-12-08 11:30:00,85.85,85.94,85.85,85.88,12100.0,67.9057,67.9769,67.9057,67.9295,12100.0
2014-12-08 11:35:00,85.89,85.94,85.87,85.92,10900.0,67.9374,67.9769,67.9216,67.9611,10900.0
2014-12-08 11:40:00,85.93,86.01,85.93,85.99,14900.0,67.969,68.0323,67.969,68.0165,14900.0
2014-12-08 11:45:00,85.99,86.01,85.97,85.98,8600.0,68.0165,68.0323,68.0007,68.0086,8600.0
2014-12-08 11:50:00,85.99,86.01,85.93,85.98,18900.0,68.0165,68.0323,67.969,68.0086,18900.0
2014-12-08 11:55:00,85.99,86.0,85.95,85.98,11200.0,68.0165,68.0244,67.9848,68.0086,11200.0
2014-12-08 12:00:00,85.98,86.01,85.96,85.96,23100.0,68.0086,68.0323,67.9927,67.9927,23100.0
2014-12-08 12:05:00,85.95,85.97,85.92,85.93,7400.0,67.9848,68.0007,67.9611,67.969,7400.0
2014-12-08 12:10:00,85.91,85.91,85.76,85.76,8700.0,67.9532,67.9532,67.8345,67.8345,8700.0
2014-12-08 12:15:00,85.77,85.77,85.55,85.61,18800.0,67.8425,67.8425,67.6684,67.7159,18800.0
2014-12-08 12:20:00,85.6,85.61,85.53,85.57,17200.0,67.708,67.7159,67.6526,67.6843,17200.0
2014-12-08 12:25:00,85.57,85.6,85.55,85.57,6200.0,67.6843,67.708,67.6684,67.6843,6200.0
2014-12-08 12:30:00,85.56,85.59,85.53,85.59,5900.0,67.6764,67.7001,67.6526,67.7001,5900.0
2014-12-08 12:35:00,85.6,85.65,85.56,85.64,7400.0,67.708,67.7475,67.6764,67.7396,7400.0
2014-12-08 12:40:00,85.65,85.69,85.64,85.66,7300.0,67.7475,67.7792,67.7396,67.7554,7300.0
2014-12-08 12:45:00,85.65,85.66,85.6,85.6,7300.0,67.7475,67.7554,67.708,67.708,7300.0
2014-12-08 12:50:00,85.61,85.63,85.55,85.55,3600.0,67.7159,67.7317,67.6684,67.6684,3600.0
2014-12-08 12:55:00,85.55,85.55,85.45,85.49,8100.0,67.6684,67.6684,67.5893,67.621,8100.0
2014-12-08 13:00:00,85.51,85.54,85.48,85.53,4300.0,67.6368,67.6605,67.6131,67.6526,4300.0
2014-12-08 13:05:00,85.54,85.6,85.52,85.55,7700.0,67.6605,67.708,67.6447,67.6684,7700.0
2014-12-08 13:10:00,85.52,85.6,85.52,85.56,11000.0,67.6447,67.708,67.6447,67.6764,11000.0
2014-12-08 13:15:00,85.57,85.58,85.5,85.57,5800.0,67.6843,67.6922,67.6289,67.6843,5800.0
2014-12-08 13:20:00,85.56,85.56,85.42,85.44,15600.0,67.6764,67.6764,67.5656,67.5814,15600.0
2014-12-08 13:25:00,85.42,85.47,85.41,85.43,8500.0,67.5656,67.6052,67.5577,67.5735,8500.0
2014-12-08 13:30:00,85.44,85.45,85.36,85.36,12600.0,67.5814,67.5893,67.5182,67.5182,12600.0
2014-12-08 13:35:00,85.36,85.36,85.25,85.32,11900.0,67.5182,67.5182,67.4311,67.4865,11900.0
2014-12-08 13:40:00,85.32,85.32,85.23,85.25,12400.0,67.4865,67.4865,67.4153,67.4311,12400.0
2014-12-08 13:45:00,85.27,85.36,85.27,85.31,6000.0,67.447,67.5182,67.447,67.4786,6000.0
2014-12-08 13:50:00,85.32,85.37,85.29,85.36,6600.0,67.4865,67.5261,67.4628,67.5182,6600.0
2014-12-08 13:55:00,85.36,85.36,85.28,85.28,6100.0,67.5182,67.5182,67.4549,67.4549,6100.0
2014-12-08 14:00:00,85.27,85.27,85.16,85.16,19100.0,67.447,67.447,67.36,67.36,19100.0
2014-12-08 14:05:00,85.17,85.22,85.15,85.2,17600.0,67.3679,67.4074,67.352,67.3916,17600.0
2014-12-08 14:10:00,85.21,85.21,85.05,85.07,11300.0,67.3995,67.3995,67.273,67.2888,11300.0
2014-12-08 14:15:00,85.07,85.17,85.06,85.16,12200.0,67.2888,67.3679,67.2809,67.36,12200.0
2014-12-08 14:20:00,85.16,85.25,85.15,85.25,8900.0,67.36,67.4311,67.352,67.4311,8900.0
2014-12-08 14:25:00,85.26,85.31,85.24,85.31,10600.0,67.4391,67.4786,67.4232,67.4786,10600.0
2014-12-08 14:30:00,85.31,85.38,85.31,85.38,8000.0,67.4786,67.534,67.4786,67.534,8000.0
2014-12-08 14:35:00,85.37,85.45,85.36,85.43,18500.0,67.5261,67.5893,67.5182,67.5735,18500.0
2014-12-08 14:40:00,85.43,85.48,85.43,85.44,7700.0,67.5735,67.6131,67.5735,67.5814,7700.0
2014-12-08 14:45:00,85.44,85.44,85.39,85.44,10500.0,67.5814,67.5814,67.5419,67.5814,10500.0
2014-12-08 14:50:00,85.44,85.6,85.44,85.6,15600.0,67.5814,67.708,67.5814,67.708,15600.0
2014-12-08 14:55:00,85.6,85.6,85.54,85.55,13200.0,67.708,67.708,67.6605,67.6684,13200.0
2014-12-08 15:00:00,85.53,85.57,85.5,85.55,11400.0,67.6526,67.6843,67.6289,67.6684,11400.0
2014-12-08 15:05:00,85.55,85.56,85.46,85.48,15000.0,67.6684,67.6764,67.5973,67.6131,15000.0
2014-12-08 15:10:00,85.49,85.52,85.47,85.52,12500.0,67.621,67.6447,67.6052,67.6447,12500.0
2014-12-08 15:15:00,85.51,85.55,85.45,85.47,16200.0,67.6368,67.6684,67.5893,67.6052,16200.0
2014-12-08 15:20:00,85.47,85.68,85.44,85.62,35200.0,67.6052,67.7713,67.5814,67.7238,35200.0
2014-12-08 15:25:00,85.62,85.65,85.57,85.59,15500.0,67.7238,67.7475,67.6843,67.7001,15500.0
2014-12-08 15:30:00,85.6,85.6,85.52,85.52,15900.0,67.708,67.708,67.6447,67.6447,15900.0
2014-12-08 15:35:00,85.52,85.58,85.51,85.55,27700.0,67.6447,67.6922,67.6368,67.6684,27700.0
2014-12-08 15:40:00,85.56,85.58,85.43,85.54,27600.0,67.6764,67.6922,67.5735,67.6605,27600.0
2014-12-08 15:45:00,85.55,85.57,85.45,85.5,46500.0,67.6684,67.6843,67.5893,67.6289,46500.0
2014-12-08 15:50:00,85.49,85.51,85.43,85.51,62000.0,67.621,67.6368,67.5735,67.6368,62000.0
2014-12-08 15:55:00,85.51,85.64,85.5,85.6,95500.0,67.6368,67.7396,67.6289,67.708,95500.0
2014-12-09 09:30:00,85.21,85.55,85.15,85.41,51600.0,67.3995,67.6684,67.352,67.5577,51600.0
2014-12-09 09:35:00,85.37,85.39,84.94,85.1,45800.0,67.5261,67.5419,67.1859,67.3125,45800.0
2014-12-09 09:40:00,85.06,85.1,84.78,84.89,20100.0,67.2809,67.3125,67.0594,67.1464,20100.0
2014-12-09 09:45:00,84.9,84.96,84.64,84.74,27400.0,67.1543,67.2018,66.9486,67.0277,27400.0
2014-12-09 09:50:00,84.72,84.88,84.66,84.7,22700.0,67.0119,67.1385,66.9645,66.9961,22700.0
2014-12-09 09:55:00,84.69,84.8,84.65,84.74,16800.0,66.9882,67.0752,66.9566,67.0277,16800.0
2014-12-09 10:00:00,84.72,84.81,84.71,84.75,34800.0,67.0119,67.0831,67.004,67.0357,34800.0
2014-12-09 10:05:00,84.76,84.79,84.69,84.77,31200.0,67.0436,67.0673,66.9882,67.0515,31200.0
2014-12-09 10:10:00,84.77,84.78,84.61,84.68,19500.0,67.0515,67.0594,66.9249,66.9803,19500.0
2014-12-09 10:15:00,84.7,84.74,84.65,84.68,18200.0,66.9961,67.0277,66.9566,66.9803,18200.0
2014-12-09 10:20:00,84.68,84.79,84.68,84.75,11800.0,66.9803,67.0673,66.9803,67.0357,11800.0
2014-12-09 10:25:00,84.74,84.74,84.57,84.59,28000.0,67.0277,67.0277,66.8933,66.9091,28000.0
2014-12-09 10:30:00,84.6,84.6,84.36,84.4,18300.0,66.917,66.917,66.7272,66.7588,18300.0
2014-12-09 10:35:00,84.4,84.58,84.39,84.55,24800.0,66.7588,66.9012,66.7509,66.8775,24800.0
2014-12-09 10:40:00,84.56,84.84,84.55,84.79,28200.0,66.8854,67.1068,66.8775,67.0673,28200.0
2014-12-09 10:45:00,84.79,84.99,84.78,84.99,17600.0,67.0673,67.2255,67.0594,67.2255,17600.0
2014-12-09 10:50:00,85.0,85.0,84.9,84.9,9700.0,67.2334,67.2334,67.1543,67.1543,9700.0
2014-12-09 10:55:00,84.91,84.95,84.87,84.89,9000.0,67.1622,67.1939,67.1306,67.1464,9000.0
2014-12-09 11:00:00,84.9,84.9,84.79,84.79,8100.0,67.1543,67.1543,67.0673,67.0673,8100.0
2014-12-09 11:05:00,84.81,84.86,84.75,84.75,6900.0,67.0831,67.1227,67.0357,67.0357,6900.0
2014-12-09 11:10:00,84.75,84.81,84.71,84.71,7700.0,67.0357,67.0831,67.004,67.004,7700.0
2014-12-09 11:15:00,84.73,84.85,84.69,84.84,8400.0,67.0198,67.1148,66.9882,67.1068,8400.0
2014-12-09 11:20:00,84.82,84.91,84.82,84.9,11000.0,67.091,67.1622,67.091,67.1543,11000.0
2014-12-09 11:25:00,84.91,85.0,84.91,84.97,5000.0,67.1622,67.2334,67.1622,67.2097,5000.0
2014-12-09 11:30:00,84.98,85.01,84.93,84.98,11600.0,67.2176,67.2413,67.178,67.2176,11600.0
2014-12-09 11:35:00,84.96,85.05,84.91,85.05,12400.0,67.2018,67.273,67.1622,67.273,12400.0
2014-12-09 11:40:00,85.04,85.06,84.95,85.0,13800.0,67.265,67.2809,67.1939,67.2334,13800.0
2014-12-09 11:45:00,84.99,84.99,84.82,84.9,12400.0,67.2255,67.2255,67.091,67.1543,12400.0
2014-12-09 11:50:00,84.91,84.94,84.78,84.82,9000.0,67.1622,67.1859,67.0594,67.091,9000.0
2014-12-09 11:55:00,84.81,84.91,84.8,84.89,7600.0,67.0831,67.1622,67.0752,67.1464,7600.0
2014-12-09 12:00:00,84.87,84.87,84.75,84.76,11800.0,67.1306,67.1306,67.0357,67.0436,11800.0
2014-12-09 12:05:00,84.76,84.82,84.74,84.78,10600.0,67.0436,67.091,67.0277,67.0594,10600.0
2014-12-09 12:10:00,84.78,84.86,84.75,84.86,9300.0,67.0594,67.1227,67.0357,67.1227,9300.0
2014-12-09 12:15:00,84.84,84.85,84.69,84.71,11000.0,67.1068,67.1148,66.9882,67.004,11000.0
2014-12-09 12:20:00,84.71,84.72,84.66,84.67,11200.0,67.004,67.0119,66.9645,66.9724,11200.0
2014-12-09 12:25:00,84.67,84.89,84.67,84.87,10100.0,66.9724,67.1464,66.9724,67.1306,10100.0
2014-12-09 12:30:00,84.87,84.87,84.79,84.82,9900.0,67.1306,67.1306,67.0673,67.091,9900.0
2014-12-09 12:35:00,84.83,85.01,84.82,85.01,9200.0,67.0989,67.2413,67.091,67.2413,9200.0
2014-12-09 12:40:00,85.01,85.04,85.0,85.0,10700.0,67.2413,67.265,67.2334,67.2334,10700.0
2014-12-09 12:45:00,84.99,84.99,84.87,84.92,16700.0,67.2255,67.2255,67.1306,67.1701,16700.0
2014-12-09 12:50:00,84.93,84.97,84.91,84.92,8400.0,67.178,67.2097,67.1622,67.1701,8400.0
2014-12-09 12:55:00,84.92,84.97,84.91,84.97,9500.0,67.1701,67.2097,67.1622,67.2097,9500.0
2014-12-09 13:00:00,84.97,84.97,84.92,84.94,6700.0,67.2097,67.2097,67.1701,67.1859,6700.0
2014-12-09 13:05:00,84.96,85.05,84.93,85.04,12500.0,67.2018,67.273,67.178,67.265,12500.0
2014-12-09 13:10:00,85.05,85.13,85.05,85.07,18000.0,67.273,67.3362,67.273,67.2888,18000.0
2014-12-09 13:15:00,85.07,85.12,85.07,85.1,9800.0,67.2888,67.3283,67.2888,67.3125,9800.0
2014-12-09 13:20:00,85.08,85.11,85.08,85.09,9400.0,67.2967,67.3204,67.2967,67.3046,9400.0
2014-12-09 13:25:00,85.08,85.11,85.07,85.1,11700.0,67.2967,67.3204,67.2888,67.3125,11700.0
2014-12-09 13:30:00,85.1,85.2,85.1,85.2,24100.0,67.3125,67.3916,67.3125,67.3916,24100.0
2014-12-09 13:35:00,85.21,85.27,85.2,85.26,38200.0,67.3995,67.447,67.3916,67.4391,38200.0
2014-12-09 13:40:00,85.25,85.26,85.17,85.22,49900.0,67.4311,67.4391,67.3679,67.4074,49900.0
2014-12-09 13:45:00,85.21,85.22,85.14,85.17,14600.0,67.3995,67.4074,67.3441,67.3679,14600.0
2014-12-09 13:50:00,85.18,85.18,85.11,85.17,13600.0,67.3758,67.3758,67.3204,67.3679,13600.0
2014-12-09 13:55:00,85.18,85.19,85.1,85.11,11800.0,67.3758,67.3837,67.3125,67.3204,11800.0
2014-12-09 14:00:00,85.12,85.15,85.1,85.1,10300.0,67.3283,67.352,67.3125,67.3125,10300.0
2014-12-09 14:05:00,85.1,85.59,85.08,85.09,104800.0,67.3125,67.7001,67.2967,67.3046,104800.0
2014-12-09 14:10:00,85.09,85.1,84.94,84.97,31300.0,67.3046,67.3125,67.1859,67.2097,31300.0
2014-12-09 14:15:00,84.98,85.0,84.88,84.9,13000.0,67.2176,67.2334,67.1385,67.1543,13000.0
2014-12-09 14:20:00,84.9,85.01,84.9,84.99,22800.0,67.1543,67.2413,67.1543,67.2255,22800.0
2014-12-09 14:25:00,84.99,84.99,84.96,84.98,12400.0,67.2255,67.2255,67.2018,67.2176,12400.0
2014-12-09 14:30:00,84.99,84.99,84.82,84.82,15300.0,67.2255,67.2255,67.091,67.091,15300.0
2014-12-09 14:35:00,84.82,84.87,84.81,84.85,13600.0,67.091,67.1306,67.0831,67.1148,13600.0
2014-12-09 14:40:00,84.86,84.96,84.81,84.96,17100.0,67.1227,67.2018,67.0831,67.2018,17100.0
2014-12-09 14:45:00,84.96,84.98,84.92,84.94,12300.0,67.2018,67.2176,67.1701,67.1859,12300.0
2014-12-09 14:50:00,84.95,84.95,84.87,84.87,11900.0,67.1939,67.1939,67.1306,67.1306,11900.0
2014-12-09 14:55:00,84.88,85.0,84.85,84.99,18700.0,67.1385,67.2334,67.1148,67.2255,18700.0
2014-12-09 15:00:00,84.99,85.12,84.99,85.11,16100.0,67.2255,67.3283,67.2255,67.3204,16100.0
2014-12-09 15:05:00,85.12,85.12,85.0,85.01,14100.0,67.3283,67.3283,67.2334,67.2413,14100.0
2014-12-09 15:10:00,85.03,85.08,85.0,85.04,21300.0,67.2571,67.2967,67.2334,67.265,21300.0
2014-12-09 15:15:00,85.03,85.07,85.02,85.03,12300.0,67.2571,67.2888,67.2492,67.2571,12300.0
2014-12-09 15:20:00,85.03,85.06,85.02,85.03,16700.0,67.2571,67.2809,67.2492,67.2571,16700.0
2014-12-09 15:25:00,85.03,85.14,85.02,85.1,19900.0,67.2571,67.3441,67.2492,67.3125,19900.0
2014-12-09 15:30:00,85.08,85.11,85.04,85.08,28000.0,67.2967,67.3204,67.265,67.2967,28000.0
2014-12-09 15:35:00,85.08,85.13,85.04,85.11,32000.0,67.2967,67.3362,67.265,67.3204,32000.0
2014-12-09 15:40:00,85.11,85.16,85.07,85.11,27400.0,67.3204,67.36,67.2888,67.3204,27400.0
2014-12-09 15:45:00,85.11,85.22,85.08,85.21,36300.0,67.3204,67.4074,67.2967,67.3995,36300.0
2014-12-09 15:50:00,85.22,85.26,85.18,85.26,48600.0,67.4074,67.4391,67.3758,67.4391,48600.0
2014-12-09 15:55:00,85.26,85.31,85.21,85.27,101300.0,67.4391,67.4786,67.3995,67.447,101300.0
2014-12-10 09:30:00,84.56,84.82,84.48,84.5,48900.0,67.2749,67.4818,67.2113,67.2272,48900.0
2014-12-10 09:35:00,84.58,84.82,84.48,84.77,13500.0,67.2908,67.4818,67.2113,67.442,13500.0
2014-12-10 09:40:00,84.83,84.87,84.59,84.65,21000.0,67.4897,67.5216,67.2988,67.3465,21000.0
2014-12-10 09:45:00,84.66,84.71,84.58,84.67,18800.0,67.3545,67.3943,67.2908,67.3624,18800.0
2014-12-10 09:50:00,84.68,84.68,84.47,84.55,20300.0,67.3704,67.3704,67.2033,67.267,20300.0
2014-12-10 09:55:00,84.58,84.7,84.58,84.62,9200.0,67.2908,67.3863,67.2908,67.3227,9200.0
2014-12-10 10:00:00,84.61,84.68,84.58,84.62,16800.0,67.3147,67.3704,67.2908,67.3227,16800.0
2014-12-10 10:05:00,84.63,84.79,84.63,84.76,20900.0,67.3306,67.4579,67.3306,67.434,20900.0
2014-12-10 10:10:00,84.76,84.8,84.71,84.77,31000.0,67.434,67.4659,67.3943,67.442,31000.0
2014-12-10 10:15:00,84.78,84.84,84.78,84.8,14500.0,67.45,67.4977,67.45,67.4659,14500.0
2014-12-10 10:20:00,84.81,84.86,84.81,84.83,11300.0,67.4738,67.5136,67.4738,67.4897,11300.0
2014-12-10 10:25:00,84.82,84.83,84.74,84.76,17100.0,67.4818,67.4897,67.4181,67.434,17100.0
2014-12-10 10:30:00,84.76,84.87,84.73,84.81,49100.0,67.434,67.5216,67.4102,67.4738,49100.0
2014-12-10 10:35:00,84.82,84.94,84.82,84.92,34700.0,67.4818,67.5773,67.4818,67.5613,34700.0
2014-12-10 10:40:00,84.92,85.03,84.91,85.0,22500.0,67.5613,67.6489,67.5534,67.625,22500.0
2014-12-10 10:45:00,85.01,85.11,84.99,85.1,16900.0,67.6329,67.7125,67.617,67.7045,16900.0
2014-12-10 10:50:00,85.09,85.17,85.05,85.17,22000.0,67.6966,67.7602,67.6648,67.7602,22000.0
2014-12-10 10:55:00,85.17,85.37,85.17,85.37,33400.0,67.7602,67.9194,67.7602,67.9194,33400.0
2014-12-10 11:00:00,85.37,85.38,85.03,85.34,82400.0,67.9194,67.9273,67.6489,67.8955,82400.0
2014-12-10 11:05:00,85.35,85.54,85.35,85.5,33500.0,67.9034,68.0546,67.9034,68.0228,33500.0
2014-12-10 11:10:00,85.5,85.5,85.36,85.43,10800.0,68.0228,68.0228,67.9114,67.9671,10800.0
2014-12-10 11:15:00,85.43,85.43,85.23,85.23,14200.0,67.9671,67.9671,67.808,67.808,14200.0
2014-12-10 11:20:00,85.24,85.25,85.17,85.2,18200.0,67.8159,67.8239,67.7602,67.7841,18200.0
2014-12-10 11:25:00,85.19,85.22,85.1,85.11,8600.0,67.7762,67.8,67.7045,67.7125,8600.0
2014-12-10 11:30:00,85.1,85.11,85.01,85.05,9000.0,67.7045,67.7125,67.6329,67.6648,9000.0
2014-12-10 11:35:00,85.05,85.05,84.88,84.96,29800.0,67.6648,67.6648,67.5295,67.5932,29800.0
2014-12-10 11:40:00,84.94,84.96,84.89,84.92,18900.0,67.5773,67.5932,67.5375,67.5613,18900.0
2014-12-10 11:45:00,84.91,84.96,84.91,84.95,13200.0,67.5534,67.5932,67.5534,67.5852,13200.0
2014-12-10 11:50:00,84.95,84.96,84.92,84.93,36500.0,67.5852,67.5932,67.5613,67.5693,36500.0
2014-12-10 11:55:00,84.94,84.95,84.9,84.92,12100.0,67.5773,67.5852,67.5454,67.5613,12100.0
2014-12-10 12:00:00,84.93,84.99,84.9,84.93,11800.0,67.5693,67.617,67.5454,67.5693,11800.0
2014-12-10 12:05:00,84.93,84.97,84.9,84.97,5300.0,67.5693,67.6011,67.5454,67.6011,5300.0
2014-12-10 12:10:00,84.96,84.97,84.92,84.94,5700.0,67.5932,67.6011,67.5613,67.5773,5700.0
2014-12-10 12:15:00,84.95,84.95,84.8,84.88,9600.0,67.5852,67.5852,67.4659,67.5295,9600.0
2014-12-10 12:20:00,84.87,84.95,84.83,84.95,6500.0,67.5216,67.5852,67.4897,67.5852,6500.0
2014-12-10 12:25:00,84.94,84.97,84.92,84.93,7700.0,67.5773,67.6011,67.5613,67.5693,7700.0
2014-12-10 12:30:00,84.93,84.93,84.83,84.88,16700.0,67.5693,67.5693,67.4897,67.5295,16700.0
2014-12-10 12:35:00,84.86,84.91,84.83,84.85,10500.0,67.5136,67.5534,67.4897,67.5057,10500.0
2014-12-10 12:40:00,84.85,84.86,84.82,84.86,6300.0,67.5057,67.5136,67.4818,67.5136,6300.0
2014-12-10 12:45:00,84.85,84.92,84.85,84.88,4700.0,67.5057,67.5613,67.5057,67.5295,4700.0
2014-12-10 12:50:00,84.88,84.93,84.86,84.86,8200.0,67.5295,67.5693,67.5136,67.5136,8200.0
2014-12-10 12:55:00,84.87,84.89,84.83,84.86,6400.0,67.5216,67.5375,67.4897,67.5136,6400.0
2014-12-10 13:00:00,84.88,84.95,84.87,84.91,6900.0,67.5295,67.5852,67.5216,67.5534,6900.0
2014-12-10 13:05:00,84.9,84.91,84.84,84.87,8500.0,67.5454,67.5534,67.4977,67.5216,8500.0
2014-12-10 13:10:00,84.87,85.04,84.85,85.03,8600.0,67.5216,67.6568,67.5057,67.6489,8600.0
2014-12-10 13:15:00,85.01,85.01,84.94,84.97,11700.0,67.6329,67.6329,67.5773,67.6011,11700.0
2014-12-10 13:20:00,84.98,85.03,84.97,85.02,30100.0,67.6091,67.6489,67.6011,67.6409,30100.0
2014-12-10 13:25:00,85.02,85.09,85.02,85.09,10600.0,67.6409,67.6966,67.6409,67.6966,10600.0
2014-12-10 13:30:00,85.1,85.1,84.91,84.91,8200.0,67.7045,67.7045,67.5534,67.5534,8200.0
2014-12-10 13:35:00,84.94,84.96,84.89,84.89,5700.0,67.5773,67.5932,67.5375,67.5375,5700.0
2014-12-10 13:40:00,84.89,84.89,84.82,84.86,9800.0,67.5375,67.5375,67.4818,67.5136,9800.0
2014-12-10 13:45:00,84.84,84.84,84.61,84.64,8200.0,67.4977,67.4977,67.3147,67.3386,8200.0
2014-12-10 13:50:00,84.62,84.65,84.58,84.58,6500.0,67.3227,67.3465,67.2908,67.2908,6500.0
2014-12-10 13:55:00,84.56,84.65,84.5,84.56,22200.0,67.2749,67.3465,67.2272,67.2749,22200.0
2014-12-10 14:00:00,84.59,84.69,84.52,84.68,12300.0,67.2988,67.3784,67.2431,67.3704,12300.0
2014-12-10 14:05:00,84.67,84.73,84.62,84.63,13200.0,67.3624,67.4102,67.3227,67.3306,13200.0
2014-12-10 14:10:00,84.61,84.61,84.51,84.59,24200.0,67.3147,67.3147,67.2352,67.2988,24200.0
2014-12-10 14:15:00,84.56,84.68,84.53,84.65,7700.0,67.2749,67.3704,67.2511,67.3465,7700.0
2014-12-10 14:20:00,84.65,84.65,84.45,84.45,17800.0,67.3465,67.3465,67.1874,67.1874,17800.0
2014-12-10 14:25:00,84.46,84.53,84.44,84.47,10500.0,67.1954,67.2511,67.1795,67.2033,10500.0
2014-12-10 14:30:00,84.46,84.46,84.35,84.45,17300.0,67.1954,67.1954,67.1079,67.1874,17300.0
2014-12-10 14:35:00,84.43,84.44,84.3,84.31,109900.0,67.1715,67.1795,67.0681,67.076,109900.0
2014-12-10 14:40:00,84.3,84.32,84.23,84.26,42300.0,67.0681,67.084,67.0124,67.0363,42300.0
2014-12-10 14:45:00,84.25,84.3,84.2,84.24,10800.0,67.0283,67.0681,66.9885,67.0203,10800.0
2014-12-10 14:50:00,84.22,84.22,84.13,84.14,14300.0,67.0044,67.0044,66.9328,66.9408,14300.0
2014-12-10 14:55:00,84.15,84.17,84.0,84.0,30800.0,66.9487,66.9647,66.8294,66.8294,30800.0
2014-12-10 15:00:00,84.0,84.09,83.99,84.02,17100.0,66.8294,66.901,66.8214,66.8453,17100.0
2014-12-10 15:05:00,84.03,84.18,83.98,84.15,20000.0,66.8533,66.9726,66.8135,66.9487,20000.0
2014-12-10 15:10:00,84.15,84.25,84.15,84.21,13700.0,66.9487,67.0283,66.9487,66.9965,13700.0
2014-12-10 15:15:00,84.21,84.34,84.12,84.3,27600.0,66.9965,67.0999,66.9249,67.0681,27600.0
2014-12-10 15:20:00,84.31,84.42,84.28,84.36,15400.0,67.076,67.1635,67.0522,67.1158,15400.0
2014-12-10 15:25:00,84.35,84.37,84.3,84.33,15100.0,67.1079,67.1238,67.0681,67.0919,15100.0
2014-12-10 15:30:00,84.34,84.46,84.29,84.46,10800.0,67.0999,67.1954,67.0601,67.1954,10800.0
2014-12-10 15:35:00,84.45,84.45,84.25,84.29,13500.0,67.1874,67.1874,67.0283,67.0601,13500.0
2014-12-10 15:40:00,84.28,84.31,84.12,84.21,22800.0,67.0522,67.076,66.9249,66.9965,22800.0
2014-12-10 15:45:00,84.21,84.21,84.03,84.07,31900.0,66.9965,66.9965,66.8533,66.8851,31900.0
2014-12-10 15:50:00,84.06,84.15,84.01,84.13,52900.0,66.8771,66.9487,66.8374,66.9328,52900.0
2014-12-10 15:55:00,84.15,84.23,84.07,84.13,78900.0,66.9487,67.0124,66.8851,66.9328,78900.0
2014-12-11 09:30:00,85.07,85.53,84.43,84.66,42100.0,67.6807,68.0467,67.1715,67.3545,42100.0
2014-12-11 09:35:00,84.62,84.94,84.51,84.77,19000.0,67.3227,67.5773,67.2352,67.442,19000.0
2014-12-11 09:40:00,84.84,85.13,84.75,85.01,25700.0,67.4977,67.7284,67.4261,67.6329,25700.0
2014-12-11 09:45:00,85.0,85.13,84.88,84.98,16600.0,67.625,67.7284,67.5295,67.6091,16600.0
2014-12-11 09:50:00,84.98,85.27,84.98,85.15,18300.0,67.6091,67.8398,67.6091,67.7443,18300.0
2014-12-11 09:55:00,85.15,85.15,85.0,85.04,13900.0,67.7443,67.7443,67.625,67.6568,13900.0
2014-12-11 10:00:00,85.06,85.15,84.98,85.15,16700.0,67.6727,67.7443,67.6091,67.7443,16700.0
2014-12-11 10:05:00,85.15,85.2,85.07,85.19,14200.0,67.7443,67.7841,67.6807,67.7762,14200.0
2014-12-11 10:10:00,85.19,85.22,85.12,85.16,21800.0,67.7762,67.8,67.7205,67.7523,21800.0
2014-12-11 10:15:00,85.16,85.25,85.12,85.24,30200.0,67.7523,67.8239,67.7205,67.8159,30200.0
2014-12-11 10:20:00,85.21,85.27,85.16,85.21,22200.0,67.7921,67.8398,67.7523,67.7921,22200.0
2014-12-11 10:25:00,85.19,85.27,85.17,85.22,22400.0,67.7762,67.8398,67.7602,67.8,22400.0
2014-12-11 10:30:00,85.23,85.28,85.16,85.21,22700.0,67.808,67.8478,67.7523,67.7921,22700.0
2014-12-11 10:35:00,85.2,85.28,85.19,85.25,17700.0,67.7841,67.8478,67.7762,67.8239,17700.0
2014-12-11 10:40:00,85.26,85.34,85.21,85.28,12000.0,67.8318,67.8955,67.7921,67.8478,12000.0
2014-12-11 10:45:00,85.3,85.31,85.21,85.26,12200.0,67.8637,67.8716,67.7921,67.8318,12200.0
2014-12-11 10:50:00,85.27,85.33,85.19,85.27,17800.0,67.8398,67.8875,67.7762,67.8398,17800.0
2014-12-11 10:55:00,85.25,85.32,85.21,85.22,9600.0,67.8239,67.8796,67.7921,67.8,9600.0
2014-12-11 11:00:00,85.22,85.25,85.16,85.2,9900.0,67.8,67.8239,67.7523,67.7841,9900.0
2014-12-11 11:05:00,85.2,85.28,85.2,85.25,7200.0,67.7841,67.8478,67.7841,67.8239,7200.0
2014-12-11 11:10:00,85.24,85.3,85.23,85.25,11200.0,67.8159,67.8637,67.808,67.8239,11200.0
2014-12-11 11:15:00,85.25,85.35,85.24,85.29,11000.0,67.8239,67.9034,67.8159,67.8557,11000.0
2014-12-11 11:20:00,85.31,85.41,85.31,85.38,19600.0,67.8716,67.9512,67.8716,67.9273,19600.0
2014-12-11 11:25:00,85.38,85.44,85.36,85.36,8200.0,67.9273,67.975,67.9114,67.9114,8200.0
2014-12-11 11:30:00,85.36,85.48,85.36,85.42,18600.0,67.9114,68.0069,67.9114,67.9591,18600.0
2014-12-11 11:35:00,85.41,85.48,85.4,85.45,9500.0,67.9512,68.0069,67.9432,67.983,9500.0
2014-12-11 11:40:00,85.46,85.49,85.4,85.41,13800.0,67.991,68.0148,67.9432,67.9512,13800.0
2014-12-11 11:45:00,85.39,85.42,85.36,85.39,8300.0,67.9353,67.9591,67.9114,67.9353,8300.0
2014-12-11 11:50:00,85.39,85.52,85.38,85.5,11600.0,67.9353,68.0387,67.9273,68.0228,11600.0
2014-12-11 11:55:00,85.48,85.57,85.46,85.53,8100.0,68.0069,68.0785,67.991,68.0467,8100.0
2014-12-11 12:00:00,85.54,85.55,85.48,85.51,6000.0,68.0546,68.0626,68.0069,68.0307,6000.0
2014-12-11 12:05:00,85.51,85.51,85.45,85.45,7500.0,68.0307,68.0307,67.983,67.983,7500.0
2014-12-11 12:10:00,85.45,85.46,85.41,85.44,8100.0,67.983,67.991,67.9512,67.975,8100.0
2014-12-11 12:15:00,85.45,85.45,85.38,85.44,10000.0,67.983,67.983,67.9273,67.975,10000.0
2014-12-11 12:20:00,85.45,85.5,85.45,85.49,13100.0,67.983,68.0228,67.983,68.0148,13100.0
2014-12-11 12:25:00,85.48,85.49,85.44,85.46,16500.0,68.0069,68.0148,67.975,67.991,16500.0
2014-12-11 12:30:00,85.46,85.5,85.38,85.38,12700.0,67.991,68.0228,67.9273,67.9273,12700.0
2014-12-11 12:35:00,85.38,85.41,85.36,85.38,11800.0,67.9273,67.9512,67.9114,67.9273,11800.0
2014-12-11 12:40:00,85.37,85.37,85.3,85.33,6100.0,67.9194,67.9194,67.8637,67.8875,6100.0
2014-12-11 12:45:00,85.33,85.43,85.33,85.4,9100.0,67.8875,67.9671,67.8875,67.9432,9100.0
2014-12-11 12:50:00,85.41,85.43,85.39,85.4,6000.0,67.9512,67.9671,67.9353,67.9432,6000.0
2014-12-11 12:55:00,85.4,85.44,85.38,85.38,8100.0,67.9432,67.975,67.9273,67.9273,8100.0
2014-12-11 13:00:00,85.37,85.37,85.29,85.3,10300.0,67.9194,67.9194,67.8557,67.8637,10300.0
2014-12-11 13:05:00,85.27,85.33,85.23,85.24,14800.0,67.8398,67.8875,67.808,67.8159,14800.0
2014-12-11 13:10:00,85.25,85.25,85.14,85.18,8100.0,67.8239,67.8239,67.7364,67.7682,8100.0
2014-12-11 13:15:00,85.18,85.25,85.18,85.19,11700.0,67.7682,67.8239,67.7682,67.7762,11700.0
2014-12-11 13:20:00,85.19,85.2,85.12,85.16,13300.0,67.7762,67.7841,67.7205,67.7523,13300.0
2014-12-11 13:25:00,85.16,85.18,85.13,85.14,17900.0,67.7523,67.7682,67.7284,67.7364,17900.0
2014-12-11 13:30:00,85.14,85.19,85.13,85.16,10200.0,67.7364,67.7762,67.7284,67.7523,10200.0
2014-12-11 13:35:00,85.17,85.19,85.12,85.15,10200.0,67.7602,67.7762,67.7205,67.7443,10200.0
2014-12-11 13:40:00,85.14,85.23,85.14,85.22,10900.0,67.7364,67.808,67.7364,67.8,10900.0
2014-12-11 13:45:00,85.21,85.23,85.19,85.22,11100.0,67.7921,67.808,67.7762,67.8,11100.0
2014-12-11 13:50:00,85.22,85.25,85.2,85.23,10500.0,67.8,67.8239,67.7841,67.808,10500.0
2014-12-11 13:55:00,85.23,85.24,85.04,85.06,13700.0,67.808,67.8159,67.6568,67.6727,13700.0
2014-12-11 14:00:00,85.04,85.07,85.02,85.02,21100.0,67.6568,67.6807,67.6409,67.6409,21100.0
2014-12-11 14:05:00,85.01,85.03,84.97,85.03,17100.0,67.6329,67.6489,67.6011,67.6489,17100.0
2014-12-11 14:10:00,85.02,85.03,84.96,85.01,19900.0,67.6409,67.6489,67.5932,67.6329,19900.0
2014-12-11 14:15:00,85.02,85.02,84.97,85.02,9400.0,67.6409,67.6409,67.6011,67.6409,9400.0
2014-12-11 14:20:00,85.02,85.05,85.01,85.03,10000.0,67.6409,67.6648,67.6329,67.6489,10000.0
2014-12-11 14:25:00,85.0,85.02,84.91,84.91,14800.0,67.625,67.6409,67.5534,67.5534,14800.0
2014-12-11 14:30:00,84.92,84.94,84.9,84.91,14200.0,67.5613,67.5773,67.5454,67.5534,14200.0
2014-12-11 14:35:00,84.9,85.01,84.89,85.01,17300.0,67.5454,67.6329,67.5375,67.6329,17300.0
2014-12-11 14:40:00,85.01,85.05,84.98,84.99,12000.0,67.6329,67.6648,67.6091,67.617,12000.0
2014-12-11 14:45:00,84.99,85.01,84.81,84.83,20500.0,67.617,67.6329,67.4738,67.4897,20500.0
2014-12-11 14:50:00,84.83,84.87,84.8,84.8,18100.0,67.4897,67.5216,67.4659,67.4659,18100.0
2014-12-11 14:55:00,84.8,84.83,84.65,84.7,41900.0,67.4659,67.4897,67.3465,67.3863,41900.0
2014-12-11 15:00:00,84.72,84.88,84.72,84.88,22100.0,67.4022,67.5295,67.4022,67.5295,22100.0
2014-12-11 15:05:00,84.86,84.91,84.81,84.81,15300.0,67.5136,67.5534,67.4738,67.4738,15300.0
2014-12-11 15:10:00,84.81,84.98,84.8,84.95,21600.0,67.4738,67.6091,67.4659,67.5852,21600.0
2014-12-11 15:15:00,84.95,85.06,84.94,85.02,16000.0,67.5852,67.6727,67.5773,67.6409,16000.0
2014-12-11 15:20:00,85.02,85.11,84.99,85.09,27000.0,67.6409,67.7125,67.617,67.6966,27000.0
2014-12-11 15:25:00,85.08,85.09,85.03,85.05,29100.0,67.6886,67.6966,67.6489,67.6648,29100.0
2014-12-11 15:30:00,85.05,85.16,85.02,85.04,38900.0,67.6648,67.7523,67.6409,67.6568,38900.0
2014-12-11 15:35:00,85.04,85.04,84.92,84.98,31100.0,67.6568,67.6568,67.5613,67.6091,31100.0
2014-12-11 15:40:00,84.98,85.08,84.85,84.85,43900.0,67.6091,67.6886,67.5057,67.5057,43900.0
2014-12-11 15:45:00,84.84,84.89,84.69,84.71,37800.0,67.4977,67.5375,67.3784,67.3943,37800.0
2014-12-11 15:50:00,84.69,84.69,84.48,84.55,49400.0,67.3784,67.3784,67.2113,67.267,49400.0
2014-12-11 15:55:00,84.55,84.69,84.53,84.63,70300.0,67.267,67.3784,67.2511,67.3306,70300.0
2014-12-12 09:30:00,83.45,84.0,83.36,83.78,58100.0,66.3918,66.8294,66.3202,66.6544,58100.0
2014-12-12 09:35:00,83.84,84.32,83.84,84.12,24300.0,66.7021,67.084,66.7021,66.9249,24300.0
2014-12-12 09:40:00,84.14,84.38,83.96,84.29,18600.0,66.9408,67.1317,66.7976,67.0601,18600.0
2014-12-12 09:45:00,84.3,84.3,84.14,84.14,15400.0,67.0681,67.0681,66.9408,66.9408,15400.0
2014-12-12 09:50:00,84.14,84.29,84.14,84.29,10300.0,66.9408,67.0601,66.9408,67.0601,10300.0
2014-12-12 09:55:00,84.3,84.56,84.24,84.56,34700.0,67.0681,67.2749,67.0203,67.2749,34700.0
2014-12-12 10:00:00,84.58,84.65,84.2,84.25,20200.0,67.2908,67.3465,66.9885,67.0283,20200.0
2014-12-12 10:05:00,84.26,84.3,84.22,84.29,8400.0,67.0363,67.0681,67.0044,67.0601,8400.0
2014-12-12 10:10:00,84.29,84.3,83.95,83.96,19000.0,67.0601,67.0681,66.7896,66.7976,19000.0
2014-12-12 10:15:00,83.97,83.98,83.83,83.94,15900.0,66.8055,66.8135,66.6942,66.7817,15900.0
2014-12-12 10:20:00,83.95,83.95,83.64,83.76,18700.0,66.7896,66.7896,66.543,66.6385,18700.0
2014-12-12 10:25:00,83.76,83.85,83.69,83.81,16800.0,66.6385,66.7101,66.5828,66.6782,16800.0
2014-12-12 10:30:00,83.81,83.89,83.8,83.85,16300.0,66.6782,66.7419,66.6703,66.7101,16300.0
2014-12-12 10:35:00,83.85,83.89,83.74,83.77,17300.0,66.7101,66.7419,66.6226,66.6464,17300.0
2014-12-12 10:40:00,83.74,83.8,83.63,83.68,24700.0,66.6226,66.6703,66.535,66.5748,24700.0
2014-12-12 10:45:00,83.68,83.77,83.6,83.67,17100.0,66.5748,66.6464,66.5112,66.5669,17100.0
2014-12-12 10:50:00,83.66,83.66,83.48,83.56,20800.0,66.5589,66.5589,66.4157,66.4793,20800.0
2014-12-12 10:55:00,83.55,83.65,83.41,83.41,20700.0,66.4714,66.5509,66.36,66.36,20700.0
2014-12-12 11:00:00,83.42,83.46,83.32,83.39,20000.0,66.368,66.3998,66.2884,66.3441,20000.0
2014-12-12 11:05:00,83.4,83.56,83.39,83.56,18900.0,66.3521,66.4793,66.3441,66.4793,18900.0
2014-12-12 11:10:00,83.56,83.65,83.54,83.65,11700.0,66.4793,66.5509,66.4634,66.5509,11700.0
2014-12-12 11:15:00,83.66,83.66,83.41,83.41,15900.0,66.5589,66.5589,66.36,66.36,15900.0
2014-12-12 11:20:00,83.43,83.53,83.33,83.46,32200.0,66.3759,66.4555,66.2964,66.3998,32200.0
2014-12-12 11:25:00,83.45,83.46,83.24,83.27,11200.0,66.3918,66.3998,66.2248,66.2486,11200.0
2014-12-12 11:30:00,83.26,83.46,83.26,83.44,17800.0,66.2407,66.3998,66.2407,66.3839,17800.0
2014-12-12 11:35:00,83.42,83.53,83.34,83.53,13600.0,66.368,66.4555,66.3043,66.4555,13600.0
2014-12-12 11:40:00,83.54,83.57,83.35,83.35,14300.0,66.4634,66.4873,66.3123,66.3123,14300.0
2014-12-12 11:45:00,83.37,83.44,83.31,83.38,10200.0,66.3282,66.3839,66.2804,66.3361,10200.0
2014-12-12 11:50:00,83.35,83.5,83.34,83.39,15800.0,66.3123,66.4316,66.3043,66.3441,15800.0
2014-12-12 11:55:00,83.39,83.44,83.2,83.23,16500.0,66.3441,66.3839,66.1929,66.2168,16500.0
2014-12-12 12:00:00,83.23,83.26,83.18,83.25,9600.0,66.2168,66.2407,66.177,66.2327,9600.0
2014-12-12 12:05:00,83.26,83.33,83.22,83.24,12000.0,66.2407,66.2964,66.2088,66.2248,12000.0
2014-12-12 12:10:00,83.23,83.32,83.2,83.27,14900.0,66.2168,66.2884,66.1929,66.2486,14900.0
2014-12-12 12:15:00,83.28,83.32,83.18,83.28,11700.0,66.2566,66.2884,66.177,66.2566,11700.0
2014-12-12 12:20:00,83.26,83.28,83.15,83.28,9200.0,66.2407,66.2566,66.1532,66.2566,9200.0
2014-12-12 12:25:00,83.29,83.41,83.25,83.41,9700.0,66.2645,66.36,66.2327,66.36,9700.0
2014-12-12 12:30:00,83.41,83.5,83.41,83.45,6200.0,66.36,66.4316,66.36,66.3918,6200.0
2014-12-12 12:35:00,83.44,83.5,83.42,83.48,9800.0,66.3839,66.4316,66.368,66.4157,9800.0
2014-12-12 12:40:00,83.48,83.48,83.35,83.36,8100.0,66.4157,66.4157,66.3123,66.3202,8100.0
2014-12-12 12:45:00,83.37,83.49,83.37,83.49,6700.0,66.3282,66.4237,66.3282,66.4237,6700.0
2014-12-12 12:50:00,83.48,83.48,83.32,83.33,10600.0,66.4157,66.4157,66.2884,66.2964,10600.0
2014-12-12 12:55:00,83.33,83.35,83.28,83.35,5700.0,66.2964,66.3123,66.2566,66.3123,5700.0
2014-12-12 13:00:00,83.38,83.39,83.29,83.36,7400.0,66.3361,66.3441,66.2645,66.3202,7400.0
2014-12-12 13:05:00,83.37,83.53,83.37,83.53,8300.0,66.3282,66.4555,66.3282,66.4555,8300.0
2014-12-12 13:10:00,83.52,83.52,83.42,83.52,10700.0,66.4475,66.4475,66.368,66.4475,10700.0
2014-12-12 13:15:00,83.51,83.64,83.5,83.56,19500.0,66.4396,66.543,66.4316,66.4793,19500.0
2014-12-12 13:20:00,83.56,83.68,83.55,83.62,18800.0,66.4793,66.5748,66.4714,66.5271,18800.0
2014-12-12 13:25:00,83.64,83.66,83.57,83.59,22100.0,66.543,66.5589,66.4873,66.5032,22100.0
2014-12-12 13:30:00,83.59,83.62,83.44,83.45,17900.0,66.5032,66.5271,66.3839,66.3918,17900.0
2014-12-12 13:35:00,83.45,83.46,83.33,83.38,12000.0,66.3918,66.3998,66.2964,66.3361,12000.0
2014-12-12 13:40:00,83.38,83.38,83.26,83.29,26100.0,66.3361,66.3361,66.2407,66.2645,26100.0
2014-12-12 13:45:00,83.29,83.42,83.26,83.42,26700.0,66.2645,66.368,66.2407,66.368,26700.0
2014-12-12 13:50:00,83.43,83.52,83.4,83.52,14100.0,66.3759,66.4475,66.3521,66.4475,14100.0
2014-12-12 13:55:00,83.51,83.57,83.51,83.53,8500.0,66.4396,66.4873,66.4396,66.4555,8500.0
2014-12-12 14:00:00,83.51,83.52,83.43,83.51,10000.0,66.4396,66.4475,66.3759,66.4396,10000.0
2014-12-12 14:05:00,83.51,83.52,83.45,83.45,11600.0,66.4396,66.4475,66.3918,66.3918,11600.0
2014-12-12 14:10:00,83.44,83.45,83.39,83.42,12300.0,66.3839,66.3918,66.3441,66.368,12300.0
2014-12-12 14:15:00,83.42,83.42,83.37,83.4,16400.0,66.368,66.368,66.3282,66.3521,16400.0
2014-12-12 14:20:00,83.39,83.5,83.33,83.37,10400.0,66.3441,66.4316,66.2964,66.3282,10400.0
2014-12-12 14:25:00,83.37,83.45,83.3,83.3,18400.0,66.3282,66.3918,66.2725,66.2725,18400.0
2014-12-12 14:30:00,83.29,83.31,83.26,83.28,33400.0,66.2645,66.2804,66.2407,66.2566,33400.0
2014-12-12 14:35:00,83.28,83.3,83.22,83.25,15000.0,66.2566,66.2725,66.2088,66.2327,15000.0
2014-12-12 14:40:00,83.25,83.29,83.24,83.26,9300.0,66.2327,66.2645,66.2248,66.2407,9300.0
2014-12-12 14:45:00,83.26,83.3,83.24,83.26,20400.0,66.2407,66.2725,66.2248,66.2407,20400.0
2014-12-12 14:50:00,83.27,83.28,83.18,83.24,39800.0,66.2486,66.2566,66.177,66.2248,39800.0
2014-12-12 14:55:00,83.24,83.26,83.22,83.25,46900.0,66.2248,66.2407,66.2088,66.2327,46900.0
2014-12-12 15:00:00,83.25,83.27,83.18,83.23,66000.0,66.2327,66.2486,66.177,66.2168,66000.0
2014-12-12 15:05:00,83.25,83.28,83.19,83.28,18300.0,66.2327,66.2566,66.185,66.2566,18300.0
2014-12-12 15:10:00,83.26,83.26,83.13,83.19,27000.0,66.2407,66.2407,66.1372,66.185,27000.0
2014-12-12 15:15:00,83.21,83.26,83.14,83.18,22400.0,66.2009,66.2407,66.1452,66.177,22400.0
2014-12-12 15:20:00,83.19,83.28,83.15,83.17,25600.0,66.185,66.2566,66.1532,66.1691,25600.0
2014-12-12 15:25:00,83.17,83.23,83.12,83.17,20600.0,66.1691,66.2168,66.1293,66.1691,20600.0
2014-12-12 15:30:00,83.17,83.17,83.0,83.0,40700.0,66.1691,66.1691,66.0338,66.0338,40700.0
2014-12-12 15:35:00,82.98,82.99,82.82,82.85,33000.0,66.0179,66.0259,65.8906,65.9145,33000.0
2014-12-12 15:40:00,82.85,82.85,82.75,82.79,37600.0,65.9145,65.9145,65.8349,65.8667,37600.0
2014-12-12 15:45:00,82.78,82.79,82.71,82.75,43300.0,65.8588,65.8667,65.8031,65.8349,43300.0
2014-12-12 15:50:00,82.74,82.74,82.56,82.59,141100.0,65.827,65.827,65.6838,65.7076,141100.0
2014-12-12 15:55:00,82.59,82.64,82.5,82.5,240000.0,65.7076,65.7474,65.636,65.636,240000.0
2014-12-15 09:30:00,82.81,83.26,82.8,83.18,54700.0,65.8827,66.2407,65.8747,66.177,54700.0
2014-12-15 09:35:00,83.17,83.24,83.04,83.09,18200.0,66.1691,66.2248,66.0656,66.1054,18200.0
2014-12-15 09:40:00,83.07,83.38,83.07,83.29,22100.0,66.0895,66.3361,66.0895,66.2645,22100.0
2014-12-15 09:45:00,83.29,83.31,83.17,83.27,45500.0,66.2645,66.2804,66.1691,66.2486,45500.0
2014-12-15 09:50:00,83.27,83.31,83.19,83.29,16700.0,66.2486,66.2804,66.185,66.2645,16700.0
2014-12-15 09:55:00,83.28,83.34,83.21,83.26,14600.0,66.2566,66.3043,66.2009,66.2407,14600.0
2014-12-15 10:00:00,83.26,83.31,83.07,83.13,32800.0,66.2407,66.2804,66.0895,66.1372,32800.0
2014-12-15 10:05:00,83.15,83.31,83.14,83.21,20300.0,66.1532,66.2804,66.1452,66.2009,20300.0
2014-12-15 10:10:00,83.2,83.34,83.2,83.33,12000.0,66.1929,66.3043,66.1929,66.2964,12000.0
2014-12-15 10:15:00,83.32,83.42,83.28,83.28,19200.0,66.2884,66.368,66.2566,66.2566,19200.0
2014-12-15 10:20:00,83.29,83.3,83.05,83.11,15400.0,66.2645,66.2725,66.0736,66.1213,15400.0
2014-12-15 10:25:00,83.13,83.17,83.02,83.05,15500.0,66.1372,66.1691,66.0497,66.0736,15500.0
2014-12-15 10:30:00,83.03,83.12,83.02,83.04,8700.0,66.0577,66.1293,66.0497,66.0656,8700.0
2014-12-15 10:35:00,83.03,83.06,82.83,82.89,23500.0,66.0577,66.0816,65.8986,65.9463,23500.0
2014-12-15 10:40:00,82.9,82.92,82.71,82.71,23600.0,65.9543,65.9702,65.8031,65.8031,23600.0
2014-12-15 10:45:00,82.7,82.73,82.57,82.62,55900.0,65.7951,65.819,65.6917,65.7315,55900.0
2014-12-15 10:50:00,82.63,82.99,82.63,82.99,16900.0,65.7394,66.0259,65.7394,66.0259,16900.0
2014-12-15 10:55:00,82.96,82.96,82.84,82.9,9100.0,66.002,66.002,65.9065,65.9543,9100.0
2014-12-15 11:00:00,82.9,82.9,82.65,82.67,18000.0,65.9543,65.9543,65.7554,65.7713,18000.0
2014-12-15 11:05:00,82.66,82.7,82.46,82.68,16800.0,65.7633,65.7951,65.6042,65.7792,16800.0
2014-12-15 11:10:00,82.67,82.73,82.41,82.41,39900.0,65.7713,65.819,65.5644,65.5644,39900.0
2014-12-15 11:15:00,82.43,82.49,82.34,82.37,13500.0,65.5803,65.6281,65.5087,65.5326,13500.0
2014-12-15 11:20:00,82.4,82.5,82.31,82.35,12300.0,65.5565,65.636,65.4849,65.5167,12300.0
2014-12-15 11:25:00,82.35,82.38,82.21,82.26,17500.0,65.5167,65.5406,65.4053,65.4451,17500.0
2014-12-15 11:30:00,82.24,82.43,82.24,82.32,11900.0,65.4292,65.5803,65.4292,65.4928,11900.0
2014-12-15 11:35:00,82.31,82.32,82.1,82.11,25400.0,65.4849,65.4928,65.3178,65.3257,25400.0
2014-12-15 11:40:00,82.14,82.23,82.07,82.2,25500.0,65.3496,65.4212,65.2939,65.3973,25500.0
2014-12-15 11:45:00,82.2,82.32,82.14,82.16,14700.0,65.3973,65.4928,65.3496,65.3655,14700.0
2014-12-15 11:50:00,82.15,82.22,82.03,82.04,10000.0,65.3576,65.4133,65.2621,65.2701,10000.0
2014-12-15 11:55:00,82.05,82.16,82.04,82.12,12900.0,65.278,65.3655,65.2701,65.3337,12900.0
2014-12-15 12:00:00,82.17,82.31,82.17,82.29,12000.0,65.3735,65.4849,65.3735,65.4689,12000.0
2014-12-15 12:05:00,82.3,82.5,82.29,82.41,13000.0,65.4769,65.636,65.4689,65.5644,13000.0
2014-12-15 12:10:00,82.39,82.42,82.29,82.38,8400.0,65.5485,65.5724,65.4689,65.5406,8400.0
2014-12-15 12:15:00,82.37,82.37,82.22,82.28,11300.0,65.5326,65.5326,65.4133,65.461,11300.0
2014-12-15 12:20:00,82.28,82.47,82.28,82.46,10200.0,65.461,65.6122,65.461,65.6042,10200.0
2014-12-15 12:25:00,82.47,82.68,82.47,82.62,16400.0,65.6122,65.7792,65.6122,65.7315,16400.0
2014-12-15 12:30:00,82.66,82.68,82.43,82.51,10200.0,65.7633,65.7792,65.5803,65.644,10200.0
2014-12-15 12:35:00,82.52,82.69,82.45,82.65,15700.0,65.6519,65.7872,65.5962,65.7554,15700.0
2014-12-15 12:40:00,82.66,82.67,82.51,82.53,6700.0,65.7633,65.7713,65.644,65.6599,6700.0
2014-12-15 12:45:00,82.55,82.6,82.48,82.54,8900.0,65.6758,65.7156,65.6201,65.6678,8900.0
2014-12-15 12:50:00,82.56,82.72,82.56,82.71,22800.0,65.6838,65.8111,65.6838,65.8031,22800.0
2014-12-15 12:55:00,82.72,82.88,82.72,82.79,12000.0,65.8111,65.9383,65.8111,65.8667,12000.0
2014-12-15 13:00:00,82.78,82.92,82.78,82.86,15100.0,65.8588,65.9702,65.8588,65.9224,15100.0
2014-12-15 13:05:00,82.86,82.89,82.74,82.78,11500.0,65.9224,65.9463,65.827,65.8588,11500.0
2014-12-15 13:10:00,82.77,82.8,82.54,82.58,11800.0,65.8508,65.8747,65.6678,65.6997,11800.0
2014-12-15 13:15:00,82.59,82.64,82.54,82.61,6300.0,65.7076,65.7474,65.6678,65.7235,6300.0
2014-12-15 13:20:00,82.62,82.75,82.61,82.72,8500.0,65.7315,65.8349,65.7235,65.8111,8500.0
2014-12-15 13:25:00,82.74,82.74,82.55,82.56,7500.0,65.827,65.827,65.6758,65.6838,7500.0
2014-12-15 13:30:00,82.51,82.65,82.49,82.65,8200.0,65.644,65.7554,65.6281,65.7554,8200.0
2014-12-15 13:35:00,82.63,82.77,82.63,82.72,8500.0,65.7394,65.8508,65.7394,65.8111,8500.0
2014-12-15 13:40:00,82.73,82.85,82.68,82.75,11600.0,65.819,65.9145,65.7792,65.8349,11600.0
2014-12-15 13:45:00,82.77,82.77,82.62,82.66,7000.0,65.8508,65.8508,65.7315,65.7633,7000.0
2014-12-15 13:50:00,82.65,82.78,82.6,82.72,14400.0,65.7554,65.8588,65.7156,65.8111,14400.0
2014-12-15 13:55:00,82.73,82.79,82.71,82.73,7500.0,65.819,65.8667,65.8031,65.819,7500.0
2014-12-15 14:00:00,82.72,82.78,82.65,82.65,13400.0,65.8111,65.8588,65.7554,65.7554,13400.0
2014-12-15 14:05:00,82.66,82.69,82.6,82.67,8500.0,65.7633,65.7872,65.7156,65.7713,8500.0
2014-12-15 14:10:00,82.68,82.72,82.61,82.67,10000.0,65.7792,65.8111,65.7235,65.7713,10000.0
2014-12-15 14:15:00,82.67,82.72,82.6,82.68,15000.0,65.7713,65.8111,65.7156,65.7792,15000.0
2014-12-15 14:20:00,82.68,82.93,82.67,82.93,23700.0,65.7792,65.9781,65.7713,65.9781,23700.0
2014-12-15 14:25:00,82.93,83.14,82.92,83.03,20300.0,65.9781,66.1452,65.9702,66.0577,20300.0
2014-12-15 14:30:00,83.04,83.04,82.95,82.99,14100.0,66.0656,66.0656,65.994,66.0259,14100.0
2014-12-15 14:35:00,82.97,83.17,82.96,83.05,17300.0,66.0099,66.1691,66.002,66.0736,17300.0
2014-12-15 14:40:00,83.06,83.12,82.87,82.88,13400.0,66.0816,66.1293,65.9304,65.9383,13400.0
2014-12-15 14:45:00,82.86,82.93,82.79,82.84,20300.0,65.9224,65.9781,65.8667,65.9065,20300.0
2014-12-15 14:50:00,82.83,82.91,82.81,82.85,9400.0,65.8986,65.9622,65.8827,65.9145,9400.0
2014-12-15 14:55:00,82.85,82.93,82.83,82.88,15800.0,65.9145,65.9781,65.8986,65.9383,15800.0
2014-12-15 15:00:00,82.88,83.03,82.87,82.92,21400.0,65.9383,66.0577,65.9304,65.9702,21400.0
2014-12-15 15:05:00,82.91,83.03,82.87,83.0,13600.0,65.9622,66.0577,65.9304,66.0338,13600.0
2014-12-15 15:10:00,83.0,83.13,82.98,82.99,24200.0,66.0338,66.1372,66.0179,66.0259,24200.0
2014-12-15 15:15:00,83.0,83.01,82.9,82.94,15700.0,66.0338,66.0418,65.9543,65.9861,15700.0
2014-12-15 15:20:00,82.91,83.01,82.86,82.97,21100.0,65.9622,66.0418,65.9224,66.0099,21100.0
2014-12-15 15:25:00,82.97,83.09,82.9,82.9,19900.0,66.0099,66.1054,65.9543,65.9543,19900.0
2014-12-15 15:30:00,82.9,82.9,82.8,82.82,24000.0,65.9543,65.9543,65.8747,65.8906,24000.0
2014-12-15 15:35:00,82.82,83.13,82.82,83.07,32300.0,65.8906,66.1372,65.8906,66.0895,32300.0
2014-12-15 15:40:00,83.06,83.07,82.94,82.98,31200.0,66.0816,66.0895,65.9861,66.0179,31200.0
2014-12-15 15:45:00,82.99,82.99,82.84,82.95,33900.0,66.0259,66.0259,65.9065,65.994,33900.0
2014-12-15 15:50:00,82.95,83.02,82.89,82.94,38400.0,65.994,66.0497,65.9463,65.9861,38400.0
2014-12-15 15:55:00,82.95,83.01,82.75,82.79,75900.0,65.994,66.0418,65.8349,65.8667,75900.0
2014-12-16 09:30:00,82.72,83.02,82.43,82.99,68800.0,65.8111,66.0497,65.5803,66.0259,68800.0
2014-12-16 09:35:00,82.98,83.15,82.96,83.11,18500.0,66.0179,66.1532,66.002,66.1213,18500.0
2014-12-16 09:40:00,83.03,83.3,83.0,83.29,27000.0,66.0577,66.2725,66.0338,66.2645,27000.0
2014-12-16 09:45:00,83.28,83.35,83.13,83.33,26000.0,66.2566,66.3123,66.1372,66.2964,26000.0
2014-12-16 09:50:00,83.33,83.36,83.19,83.26,24500.0,66.2964,66.3202,66.185,66.2407,24500.0
2014-12-16 09:55:00,83.24,83.27,82.96,82.96,19200.0,66.2248,66.2486,66.002,66.002,19200.0
2014-12-16 10:00:00,83.0,83.04,82.82,82.88,21800.0,66.0338,66.0656,65.8906,65.9383,21800.0
2014-12-16 10:05:00,82.89,82.98,82.75,82.78,10900.0,65.9463,66.0179,65.8349,65.8588,10900.0
2014-12-16 10:10:00,82.75,82.81,82.72,82.75,10100.0,65.8349,65.8827,65.8111,65.8349,10100.0
2014-12-16 10:15:00,82.74,83.19,82.69,83.17,19900.0,65.827,66.185,65.7872,66.1691,19900.0
2014-12-16 10:20:00,83.15,83.35,83.03,83.28,21400.0,66.1532,66.3123,66.0577,66.2566,21400.0
2014-12-16 10:25:00,83.28,83.28,83.18,83.23,10500.0,66.2566,66.2566,66.177,66.2168,10500.0
2014-12-16 10:30:00,83.23,83.25,82.96,82.96,12500.0,66.2168,66.2327,66.002,66.002,12500.0
2014-12-16 10:35:00,82.94,83.04,82.91,83.04,5900.0,65.9861,66.0656,65.9622,66.0656,5900.0
2014-12-16 10:40:00,83.03,83.03,82.93,83.02,9400.0,66.0577,66.0577,65.9781,66.0497,9400.0
2014-12-16 10:45:00,83.02,83.24,83.02,83.08,10800.0,66.0497,66.2248,66.0497,66.0975,10800.0
2014-12-16 10:50:00,83.06,83.23,83.05,83.23,7100.0,66.0816,66.2168,66.0736,66.2168,7100.0
2014-12-16 10:55:00,83.23,83.34,83.2,83.27,16500.0,66.2168,66.3043,66.1929,66.2486,16500.0
2014-12-16 11:00:00,83.26,83.33,83.18,83.21,14500.0,66.2407,66.2964,66.177,66.2009,14500.0
2014-12-16 11:05:00,83.22,83.25,83.09,83.09,11000.0,66.2088,66.2327,66.1054,66.1054,11000.0
2014-12-16 11:10:00,83.09,83.23,83.08,83.21,8100.0,66.1054,66.2168,66.0975,66.2009,8100.0
2014-12-16 11:15:00,83.23,83.43,83.23,83.43,13700.0,66.2168,66.3759,66.2168,66.3759,13700.0
2014-12-16 11:20:00,83.43,83.54,83.43,83.48,15800.0,66.3759,66.4634,66.3759,66.4157,15800.0
2014-12-16 11:25:00,83.46,83.83,83.45,83.76,27400.0,66.3998,66.6942,66.3918,66.6385,27400.0
2014-12-16 11:30:00,83.78,84.07,83.73,83.94,33800.0,66.6544,66.8851,66.6146,66.7817,33800.0
2014-12-16 11:35:00,83.94,83.96,83.74,83.76,22200.0,66.7817,66.7976,66.6226,66.6385,22200.0
2014-12-16 11:40:00,83.75,83.95,83.74,83.93,13900.0,66.6305,66.7896,66.6226,66.7737,13900.0
2014-12-16 11:45:00,83.94,83.97,83.89,83.94,20000.0,66.7817,66.8055,66.7419,66.7817,20000.0
2014-12-16 11:50:00,83.93,83.97,83.87,83.91,18400.0,66.7737,66.8055,66.726,66.7578,18400.0
2014-12-16 11:55:00,83.9,84.01,83.88,83.97,35700.0,66.7498,66.8374,66.7339,66.8055,35700.0
2014-12-16 12:00:00,83.98,84.02,83.85,83.89,12000.0,66.8135,66.8453,66.7101,66.7419,12000.0
2014-12-16 12:05:00,83.9,83.94,83.85,83.94,9100.0,66.7498,66.7817,66.7101,66.7817,9100.0
2014-12-16 12:10:00,83.94,84.05,83.82,83.82,9700.0,66.7817,66.8692,66.6862,66.6862,9700.0
2014-12-16 12:15:00,83.82,83.98,83.82,83.88,15800.0,66.6862,66.8135,66.6862,66.7339,15800.0
2014-12-16 12:20:00,83.85,83.87,83.73,83.76,10200.0,66.7101,66.726,66.6146,66.6385,10200.0
2014-12-16 12:25:00,83.77,83.88,83.77,83.88,21500.0,66.6464,66.7339,66.6464,66.7339,21500.0
2014-12-16 12:30:00,83.91,83.93,83.88,83.9,11700.0,66.7578,66.7737,66.7339,66.7498,11700.0
2014-12-16 12:35:00,83.91,83.94,83.83,83.92,24800.0,66.7578,66.7817,66.6942,66.7658,24800.0
2014-12-16 12:40:00,83.9,83.93,83.76,83.76,11100.0,66.7498,66.7737,66.6385,66.6385,11100.0
2014-12-16 12:45:00,83.76,83.76,83.61,83.73,12800.0,66.6385,66.6385,66.5191,66.6146,12800.0
2014-12-16 12:50:00,83.76,83.83,83.7,83.77,8100.0,66.6385,66.6942,66.5907,66.6464,8100.0
2014-12-16 12:55:00,83.76,83.8,83.67,83.67,6900.0,66.6385,66.6703,66.5669,66.5669,6900.0
2014-12-16 13:00:00,83.67,83.8,83.67,83.76,8700.0,66.5669,66.6703,66.5669,66.6385,8700.0
2014-12-16 13:05:00,83.76,83.76,83.59,83.61,9300.0,66.6385,66.6385,66.5032,66.5191,9300.0
2014-12-16 13:10:00,83.61,83.63,83.44,83.52,16500.0,66.5191,66.535,66.3839,66.4475,16500.0
2014-12-16 13:15:00,83.52,83.61,83.44,83.47,16300.0,66.4475,66.5191,66.3839,66.4077,16300.0
2014-12-16 13:20:00,83.48,83.53,83.41,83.41,9900.0,66.4157,66.4555,66.36,66.36,9900.0
2014-12-16 13:25:00,83.4,83.46,83.36,83.42,11300.0,66.3521,66.3998,66.3202,66.368,11300.0
2014-12-16 13:30:00,83.4,83.48,83.25,83.43,17000.0,66.3521,66.4157,66.2327,66.3759,17000.0
2014-12-16 13:35:00,83.47,83.53,83.47,83.48,8800.0,66.4077,66.4555,66.4077,66.4157,8800.0
2014-12-16 13:40:00,83.48,83.74,83.48,83.73,18200.0,66.4157,66.6226,66.4157,66.6146,18200.0
2014-12-16 13:45:00,83.74,83.74,83.55,83.61,11600.0,66.6226,66.6226,66.4714,66.5191,11600.0
2014-12-16 13:50:00,83.6,83.79,83.6,83.75,11000.0,66.5112,66.6623,66.5112,66.6305,11000.0
2014-12-16 13:55:00,83.73,83.79,83.69,83.7,9800.0,66.6146,66.6623,66.5828,66.5907,9800.0
2014-12-16 14:00:00,83.7,83.73,83.55,83.56,16800.0,66.5907,66.6146,66.4714,66.4793,16800.0
2014-12-16 14:05:00,83.57,83.81,83.56,83.78,24500.0,66.4873,66.6782,66.4793,66.6544,24500.0
2014-12-16 14:10:00,83.8,83.84,83.73,83.79,18500.0,66.6703,66.7021,66.6146,66.6623,18500.0
2014-12-16 14:15:00,83.77,83.77,83.59,83.7,20000.0,66.6464,66.6464,66.5032,66.5907,20000.0
2014-12-16 14:20:00,83.71,83.79,83.7,83.7,9100.0,66.5987,66.6623,66.5907,66.5907,9100.0
2014-12-16 14:25:00,83.7,83.82,83.69,83.74,10500.0,66.5907,66.6862,66.5828,66.6226,10500.0
2014-12-16 14:30:00,83.74,83.82,83.62,83.66,17600.0,66.6226,66.6862,66.5271,66.5589,17600.0
2014-12-16 14:35:00,83.66,83.69,83.6,83.65,22300.0,66.5589,66.5828,66.5112,66.5509,22300.0
2014-12-16 14:40:00,83.66,83.77,83.64,83.69,9900.0,66.5589,66.6464,66.543,66.5828,9900.0
2014-12-16 14:45:00,83.68,83.72,83.61,83.66,16100.0,66.5748,66.6066,66.5191,66.5589,16100.0
2014-12-16 14:50:00,83.66,83.67,83.45,83.56,16300.0,66.5589,66.5669,66.3918,66.4793,16300.0
2014-12-16 14:55:00,83.57,83.66,83.54,83.66,16800.0,66.4873,66.5589,66.4634,66.5589,16800.0
2014-12-16 15:00:00,83.64,83.76,83.56,83.75,19900.0,66.543,66.6385,66.4793,66.6305,19900.0
2014-12-16 15:05:00,83.74,83.74,83.54,83.65,18800.0,66.6226,66.6226,66.4634,66.5509,18800.0
2014-12-16 15:10:00,83.65,83.68,83.56,83.56,15300.0,66.5509,66.5748,66.4793,66.4793,15300.0
2014-12-16 15:15:00,83.57,83.66,83.56,83.63,13800.0,66.4873,66.5589,66.4793,66.535,13800.0
2014-12-16 15:20:00,83.63,83.66,83.45,83.48,17300.0,66.535,66.5589,66.3918,66.4157,17300.0
2014-12-16 15:25:00,83.49,83.49,83.38,83.42,20700.0,66.4237,66.4237,66.3361,66.368,20700.0
2014-12-16 15:30:00,83.41,83.62,83.35,83.49,24300.0,66.36,66.5271,66.3123,66.4237,24300.0
2014-12-16 15:35:00,83.49,83.51,83.24,83.28,33800.0,66.4237,66.4396,66.2248,66.2566,33800.0
2014-12-16 15:40:00,83.28,83.31,83.12,83.14,31000.0,66.2566,66.2804,66.1293,66.1452,31000.0
2014-12-16 15:45:00,83.13,83.29,83.12,83.25,29600.0,66.1372,66.2645,66.1293,66.2327,29600.0
2014-12-16 15:50:00,83.23,83.23,83.0,83.13,79500.0,66.2168,66.2168,66.0338,66.1372,79500.0
2014-12-16 15:55:00,83.13,83.13,82.85,82.9,120500.0,66.1372,66.1372,65.9145,65.9543,120500.0
2014-12-17 09:30:00,82.62,83.22,82.62,82.86,45500.0,65.7315,66.2088,65.7315,65.9224,45500.0
2014-12-17 09:35:00,82.87,83.12,82.83,83.09,21900.0,65.9304,66.1293,65.8986,66.1054,21900.0
2014-12-17 09:40:00,83.08,83.4,83.08,83.15,19200.0,66.0975,66.3521,66.0975,66.1532,19200.0
2014-12-17 09:45:00,83.21,83.24,82.84,82.89,12700.0,66.2009,66.2248,65.9065,65.9463,12700.0
2014-12-17 09:50:00,82.85,82.99,82.78,82.99,20900.0,65.9145,66.0259,65.8588,66.0259,20900.0
2014-12-17 09:55:00,83.01,83.15,82.99,83.04,17900.0,66.0418,66.1532,66.0259,66.0656,17900.0
2014-12-17 10:00:00,83.04,83.13,82.88,83.01,33500.0,66.0656,66.1372,65.9383,66.0418,33500.0
2014-12-17 10:05:00,83.01,83.01,82.8,82.83,10300.0,66.0418,66.0418,65.8747,65.8986,10300.0
2014-12-17 10:10:00,82.84,82.98,82.84,82.98,12100.0,65.9065,66.0179,65.9065,66.0179,12100.0
2014-12-17 10:15:00,82.97,82.98,82.84,82.97,7500.0,66.0099,66.0179,65.9065,66.0099,7500.0
2014-12-17 10:20:00,82.96,82.98,82.87,82.89,7300.0,66.002,66.0179,65.9304,65.9463,7300.0
2014-12-17 10:25:00,82.89,82.99,82.84,82.99,11300.0,65.9463,66.0259,65.9065,66.0259,11300.0
2014-12-17 10:30:00,82.96,82.98,82.89,82.94,11400.0,66.002,66.0179,65.9463,65.9861,11400.0
2014-12-17 10:35:00,82.92,83.07,82.88,83.01,13300.0,65.9702,66.0895,65.9383,66.0418,13300.0
2014-12-17 10:40:00,83.02,83.03,82.86,82.99,13600.0,66.0497,66.0577,65.9224,66.0259,13600.0
2014-12-17 10:45:00,82.99,83.05,82.98,83.05,7000.0,66.0259,66.0736,66.0179,66.0736,7000.0
2014-12-17 10:50:00,83.04,83.04,82.94,82.94,11300.0,66.0656,66.0656,65.9861,65.9861,11300.0
2014-12-17 10:55:00,82.92,83.02,82.85,82.9,17200.0,65.9702,66.0497,65.9145,65.9543,17200.0
2014-12-17 11:00:00,82.94,83.02,82.94,83.02,7700.0,65.9861,66.0497,65.9861,66.0497,7700.0
2014-12-17 11:05:00,83.02,83.04,82.94,82.94,10800.0,66.0497,66.0656,65.9861,65.9861,10800.0
2014-12-17 11:10:00,82.94,82.95,82.88,82.88,8400.0,65.9861,65.994,65.9383,65.9383,8400.0
2014-12-17 11:15:00,82.88,83.11,82.85,83.08,15700.0,65.9383,66.1213,65.9145,66.0975,15700.0
2014-12-17 11:20:00,83.07,83.16,83.05,83.16,9800.0,66.0895,66.1611,66.0736,66.1611,9800.0
2014-12-17 11:25:00,83.17,83.23,83.13,83.2,10000.0,66.1691,66.2168,66.1372,66.1929,10000.0
2014-12-17 11:30:00,83.2,83.24,83.09,83.1,9900.0,66.1929,66.2248,66.1054,66.1134,9900.0
2014-12-17 11:35:00,83.1,83.37,83.09,83.32,9100.0,66.1134,66.3282,66.1054,66.2884,9100.0
2014-12-17 11:40:00,83.35,83.49,83.35,83.48,35700.0,66.3123,66.4237,66.3123,66.4157,35700.0
2014-12-17 11:45:00,83.46,83.57,83.46,83.55,9100.0,66.3998,66.4873,66.3998,66.4714,9100.0
2014-12-17 11:50:00,83.53,83.61,83.52,83.56,16600.0,66.4555,66.5191,66.4475,66.4793,16600.0
2014-12-17 11:55:00,83.56,83.69,83.52,83.64,13500.0,66.4793,66.5828,66.4475,66.543,13500.0
2014-12-17 12:00:00,83.62,83.62,83.53,83.57,20300.0,66.5271,66.5271,66.4555,66.4873,20300.0
2014-12-17 12:05:00,83.59,83.6,83.5,83.58,10800.0,66.5032,66.5112,66.4316,66.4953,10800.0
2014-12-17 12:10:00,83.59,83.59,83.5,83.52,21100.0,66.5032,66.5032,66.4316,66.4475,21100.0
2014-12-17 12:15:00,83.51,83.55,83.46,83.46,12800.0,66.4396,66.4714,66.3998,66.3998,12800.0
2014-12-17 12:20:00,83.46,83.47,83.32,83.32,8100.0,66.3998,66.4077,66.2884,66.2884,8100.0
2014-12-17 12:25:00,83.32,83.32,83.23,83.23,9400.0,66.2884,66.2884,66.2168,66.2168,9400.0
2014-12-17 12:30:00,83.24,83.38,83.24,83.36,7400.0,66.2248,66.3361,66.2248,66.3202,7400.0
2014-12-17 12:35:00,83.35,83.37,83.26,83.26,9300.0,66.3123,66.3282,66.2407,66.2407,9300.0
2014-12-17 12:40:00,83.24,83.28,83.2,83.22,10900.0,66.2248,66.2566,66.1929,66.2088,10900.0
2014-12-17 12:45:00,83.22,83.3,83.21,83.28,12600.0,66.2088,66.2725,66.2009,66.2566,12600.0
2014-12-17 12:50:00,83.29,83.48,83.28,83.44,8000.0,66.2645,66.4157,66.2566,66.3839,8000.0
2014-12-17 12:55:00,83.42,83.47,83.38,83.42,11100.0,66.368,66.4077,66.3361,66.368,11100.0
2014-12-17 13:00:00,83.44,83.49,83.41,83.43,16300.0,66.3839,66.4237,66.36,66.3759,16300.0
2014-12-17 13:05:00,83.41,83.47,83.39,83.45,5400.0,66.36,66.4077,66.3441,66.3918,5400.0
2014-12-17 13:10:00,83.47,83.48,83.37,83.42,8500.0,66.4077,66.4157,66.3282,66.368,8500.0
2014-12-17 13:15:00,83.41,83.49,83.39,83.44,11700.0,66.36,66.4237,66.3441,66.3839,11700.0
2014-12-17 13:20:00,83.45,83.48,83.44,83.46,6900.0,66.3918,66.4157,66.3839,66.3998,6900.0
2014-12-17 13:25:00,83.44,83.51,83.44,83.51,11300.0,66.3839,66.4396,66.3839,66.4396,11300.0
2014-12-17 13:30:00,83.52,83.61,83.47,83.59,11100.0,66.4475,66.5191,66.4077,66.5032,11100.0
2014-12-17 13:35:00,83.56,83.56,83.49,83.56,7700.0,66.4793,66.4793,66.4237,66.4793,7700.0
2014-12-17 13:40:00,83.55,83.59,83.54,83.58,7400.0,66.4714,66.5032,66.4634,66.4953,7400.0
2014-12-17 13:45:00,83.58,83.58,83.43,83.49,11000.0,66.4953,66.4953,66.3759,66.4237,11000.0
2014-12-17 13:50:00,83.51,83.59,83.48,83.56,8800.0,66.4396,66.5032,66.4157,66.4793,8800.0
2014-12-17 13:55:00,83.55,83.77,83.53,83.77,12600.0,66.4714,66.6464,66.4555,66.6464,12600.0
2014-12-17 14:00:00,83.77,84.59,83.72,84.25,36500.0,66.6464,67.2988,66.6066,67.0283,36500.0
2014-12-17 14:05:00,84.31,84.38,84.06,84.11,25500.0,67.076,67.1317,66.8771,66.9169,25500.0
2014-12-17 14:10:00,84.09,84.36,84.06,84.34,16200.0,66.901,67.1158,66.8771,67.0999,16200.0
2014-12-17 14:15:00,84.34,84.43,84.31,84.37,52800.0,67.0999,67.1715,67.076,67.1238,52800.0
2014-12-17 14:20:00,84.35,84.43,84.22,84.43,28600.0,67.1079,67.1715,67.0044,67.1715,28600.0
2014-12-17 14:25:00,84.45,84.5,84.38,84.41,24000.0,67.1874,67.2272,67.1317,67.1556,24000.0
2014-12-17 14:30:00,84.41,84.45,84.21,84.41,33300.0,67.1556,67.1874,66.9965,67.1556,33300.0
2014-12-17 14:35:00,84.43,84.66,84.43,84.62,26800.0,67.1715,67.3545,67.1715,67.3227,26800.0
2014-12-17 14:40:00,84.6,84.6,84.27,84.38,17000.0,67.3068,67.3068,67.0442,67.1317,17000.0
2014-12-17 14:45:00,84.42,84.45,84.24,84.26,18200.0,67.1635,67.1874,67.0203,67.0363,18200.0
2014-12-17 14:50:00,84.22,84.48,84.2,84.47,10300.0,67.0044,67.2113,66.9885,67.2033,10300.0
2014-12-17 14:55:00,84.5,84.52,84.23,84.24,13300.0,67.2272,67.2431,67.0124,67.0203,13300.0
2014-12-17 15:00:00,84.26,84.26,83.99,84.02,47800.0,67.0363,67.0363,66.8214,66.8453,47800.0
2014-12-17 15:05:00,83.99,84.1,83.99,84.06,23100.0,66.8214,66.909,66.8214,66.8771,23100.0
2014-12-17 15:10:00,84.06,84.17,83.97,84.17,22400.0,66.8771,66.9647,66.8055,66.9647,22400.0
2014-12-17 15:15:00,84.19,84.3,84.1,84.29,14800.0,66.9806,67.0681,66.909,67.0601,14800.0
2014-12-17 15:20:00,84.3,84.32,84.2,84.29,19400.0,67.0681,67.084,66.9885,67.0601,19400.0
2014-12-17 15:25:00,84.3,84.6,84.24,84.58,22600.0,67.0681,67.3068,67.0203,67.2908,22600.0
2014-12-17 15:30:00,84.58,84.64,84.48,84.52,26200.0,67.2908,67.3386,67.2113,67.2431,26200.0
2014-12-17 15:35:00,84.51,84.58,84.46,84.58,26700.0,67.2352,67.2908,67.1954,67.2908,26700.0
2014-12-17 15:40:00,84.57,84.77,84.57,84.72,48700.0,67.2829,67.442,67.2829,67.4022,48700.0
2014-12-17 15:45:00,84.73,84.86,84.68,84.78,31900.0,67.4102,67.5136,67.3704,67.45,31900.0
2014-12-17 15:50:00,84.79,84.82,84.6,84.61,41800.0,67.4579,67.4818,67.3068,67.3147,41800.0
2014-12-17 15:55:00,84.62,84.71,84.61,84.68,71200.0,67.3227,67.3943,67.3147,67.3704,71200.0
2014-12-18 09:30:00,85.87,85.87,85.11,85.11,75100.0,68.3172,68.3172,67.7125,67.7125,75100.0
2014-12-18 09:35:00,85.24,85.6,85.13,85.55,19100.0,67.8159,68.1023,67.7284,68.0626,19100.0
2014-12-18 09:40:00,85.54,85.8,85.53,85.55,29600.0,68.0546,68.2615,68.0467,68.0626,29600.0
2014-12-18 09:45:00,85.55,85.66,85.39,85.47,17500.0,68.0626,68.1501,67.9353,67.9989,17500.0
2014-12-18 09:50:00,85.52,85.72,85.52,85.65,21000.0,68.0387,68.1978,68.0387,68.1421,21000.0
2014-12-18 09:55:00,85.67,85.94,85.63,85.93,24800.0,68.158,68.3728,68.1262,68.3649,24800.0
2014-12-18 10:00:00,85.94,85.94,85.76,85.81,25100.0,68.3728,68.3728,68.2296,68.2694,25100.0
2014-12-18 10:05:00,85.8,85.85,85.65,85.85,25800.0,68.2615,68.3012,68.1421,68.3012,25800.0
2014-12-18 10:10:00,85.85,85.86,85.74,85.76,47100.0,68.3012,68.3092,68.2137,68.2296,47100.0
2014-12-18 10:15:00,85.76,85.83,85.75,85.81,24900.0,68.2296,68.2853,68.2217,68.2694,24900.0
2014-12-18 10:20:00,85.81,85.83,85.75,85.79,17600.0,68.2694,68.2853,68.2217,68.2535,17600.0
2014-12-18 10:25:00,85.77,85.78,85.71,85.71,25700.0,68.2376,68.2455,68.1899,68.1899,25700.0
2014-12-18 10:30:00,85.69,85.75,85.64,85.72,10300.0,68.1739,68.2217,68.1342,68.1978,10300.0
2014-12-18 10:35:00,85.71,85.72,85.64,85.64,11600.0,68.1899,68.1978,68.1342,68.1342,11600.0
2014-12-18 10:40:00,85.64,85.67,85.56,85.67,11000.0,68.1342,68.158,68.0705,68.158,11000.0
2014-12-18 10:45:00,85.67,85.68,85.58,85.6,18100.0,68.158,68.166,68.0864,68.1023,18100.0
2014-12-18 10:50:00,85.58,85.64,85.48,85.53,19000.0,68.0864,68.1342,68.0069,68.0467,19000.0
2014-12-18 10:55:00,85.53,85.55,85.47,85.48,6800.0,68.0467,68.0626,67.9989,68.0069,6800.0
2014-12-18 11:00:00,85.47,85.47,85.33,85.46,9400.0,67.9989,67.9989,67.8875,67.991,9400.0
2014-12-18 11:05:00,85.44,85.45,85.3,85.3,8500.0,67.975,67.983,67.8637,67.8637,8500.0
2014-12-18 11:10:00,85.3,85.31,85.17,85.2,29800.0,67.8637,67.8716,67.7602,67.7841,29800.0
2014-12-18 11:15:00,85.2,85.26,85.19,85.22,17500.0,67.7841,67.8318,67.7762,67.8,17500.0
2014-12-18 11:20:00,85.22,85.26,85.18,85.21,31900.0,67.8,67.8318,67.7682,67.7921,31900.0
2014-12-18 11:25:00,85.21,85.26,85.15,85.16,38900.0,67.7921,67.8318,67.7443,67.7523,38900.0
2014-12-18 11:30:00,85.2,85.21,85.07,85.13,20800.0,67.7841,67.7921,67.6807,67.7284,20800.0
2014-12-18 11:35:00,85.14,85.14,85.03,85.11,17000.0,67.7364,67.7364,67.6489,67.7125,17000.0
2014-12-18 11:40:00,85.11,85.23,85.08,85.19,22800.0,67.7125,67.808,67.6886,67.7762,22800.0
2014-12-18 11:45:00,85.18,85.19,85.07,85.17,31600.0,67.7682,67.7762,67.6807,67.7602,31600.0
2014-12-18 11:50:00,85.16,85.23,85.09,85.22,47100.0,67.7523,67.808,67.6966,67.8,47100.0
2014-12-18 11:55:00,85.23,85.25,85.17,85.23,39900.0,67.808,67.8239,67.7602,67.808,39900.0
2014-12-18 12:00:00,85.23,85.25,85.2,85.21,21300.0,67.808,67.8239,67.7841,67.7921,21300.0
2014-12-18 12:05:00,85.22,85.29,85.21,85.25,51400.0,67.8,67.8557,67.7921,67.8239,51400.0
2014-12-18 12:10:00,85.25,85.27,85.22,85.24,14800.0,67.8239,67.8398,67.8,67.8159,14800.0
2014-12-18 12:15:00,85.25,85.28,85.21,85.25,11500.0,67.8239,67.8478,67.7921,67.8239,11500.0
2014-12-18 12:20:00,85.25,85.25,85.1,85.15,6800.0,67.8239,67.8239,67.7045,67.7443,6800.0
2014-12-18 12:25:00,85.15,85.16,85.1,85.13,14300.0,67.7443,67.7523,67.7045,67.7284,14300.0
2014-12-18 12:30:00,85.13,85.13,85.05,85.11,11500.0,67.7284,67.7284,67.6648,67.7125,11500.0
2014-12-18 12:35:00,85.11,85.13,85.07,85.12,9800.0,67.7125,67.7284,67.6807,67.7205,9800.0
2014-12-18 12:40:00,85.11,85.13,85.08,85.11,11700.0,67.7125,67.7284,67.6886,67.7125,11700.0
2014-12-18 12:45:00,85.1,85.14,85.07,85.13,26600.0,67.7045,67.7364,67.6807,67.7284,26600.0
2014-12-18 12:50:00,85.13,85.19,85.1,85.15,25600.0,67.7284,67.7762,67.7045,67.7443,25600.0
2014-12-18 12:55:00,85.14,85.16,85.12,85.15,16000.0,67.7364,67.7523,67.7205,67.7443,16000.0
2014-12-18 13:00:00,85.16,85.16,85.1,85.16,20600.0,67.7523,67.7523,67.7045,67.7523,20600.0
2014-12-18 13:05:00,85.17,85.2,85.16,85.19,15900.0,67.7602,67.7841,67.7523,67.7762,15900.0
2014-12-18 13:10:00,85.19,85.19,85.09,85.09,15000.0,67.7762,67.7762,67.6966,67.6966,15000.0
2014-12-18 13:15:00,85.09,85.1,85.06,85.09,10600.0,67.6966,67.7045,67.6727,67.6966,10600.0
2014-12-18 13:20:00,85.1,85.2,85.09,85.18,21400.0,67.7045,67.7841,67.6966,67.7682,21400.0
2014-12-18 13:25:00,85.18,85.2,85.14,85.16,33600.0,67.7682,67.7841,67.7364,67.7523,33600.0
2014-12-18 13:30:00,85.17,85.19,85.14,85.17,20200.0,67.7602,67.7762,67.7364,67.7602,20200.0
2014-12-18 13:35:00,85.18,85.19,85.12,85.14,20500.0,67.7682,67.7762,67.7205,67.7364,20500.0
2014-12-18 13:40:00,85.15,85.29,85.12,85.12,23700.0,67.7443,67.8557,67.7205,67.7205,23700.0
2014-12-18 13:45:00,85.14,85.18,85.12,85.13,17600.0,67.7364,67.7682,67.7205,67.7284,17600.0
2014-12-18 13:50:00,85.12,85.31,85.12,85.28,12200.0,67.7205,67.8716,67.7205,67.8478,12200.0
2014-12-18 13:55:00,85.27,85.32,85.26,85.31,11700.0,67.8398,67.8796,67.8318,67.8716,11700.0
2014-12-18 14:00:00,85.33,85.36,85.27,85.31,18300.0,67.8875,67.9114,67.8398,67.8716,18300.0
2014-12-18 14:05:00,85.33,85.35,85.29,85.31,13800.0,67.8875,67.9034,67.8557,67.8716,13800.0
2014-12-18 14:10:00,85.31,85.34,85.27,85.3,29900.0,67.8716,67.8955,67.8398,67.8637,29900.0
2014-12-18 14:15:00,85.3,85.33,85.26,85.33,28400.0,67.8637,67.8875,67.8318,67.8875,28400.0
2014-12-18 14:20:00,85.34,85.35,85.25,85.28,51100.0,67.8955,67.9034,67.8239,67.8478,51100.0
2014-12-18 14:25:00,85.27,85.33,85.25,85.25,46500.0,67.8398,67.8875,67.8239,67.8239,46500.0
2014-12-18 14:30:00,85.25,85.31,85.22,85.29,52800.0,67.8239,67.8716,67.8,67.8557,52800.0
2014-12-18 14:35:00,85.29,85.34,85.24,85.31,96100.0,67.8557,67.8955,67.8159,67.8716,96100.0
2014-12-18 14:40:00,85.29,85.33,85.24,85.26,38300.0,67.8557,67.8875,67.8159,67.8318,38300.0
2014-12-18 14:45:00,85.27,85.3,85.13,85.15,18800.0,67.8398,67.8637,67.7284,67.7443,18800.0
2014-12-18 14:50:00,85.16,85.29,85.16,85.26,17400.0,67.7523,67.8557,67.7523,67.8318,17400.0
2014-12-18 14:55:00,85.26,85.31,85.18,85.24,19800.0,67.8318,67.8716,67.7682,67.8159,19800.0
2014-12-18 15:00:00,85.25,85.28,85.18,85.23,28700.0,67.8239,67.8478,67.7682,67.808,28700.0
2014-12-18 15:05:00,85.25,85.29,85.18,85.24,61200.0,67.8239,67.8557,67.7682,67.8159,61200.0
2014-12-18 15:10:00,85.24,85.28,85.22,85.27,44700.0,67.8159,67.8478,67.8,67.8398,44700.0
2014-12-18 15:15:00,85.27,85.28,85.2,85.23,35300.0,67.8398,67.8478,67.7841,67.808,35300.0
2014-12-18 15:20:00,85.23,85.26,85.14,85.15,33700.0,67.808,67.8318,67.7364,67.7443,33700.0
2014-12-18 15:25:00,85.14,85.27,85.13,85.24,28000.0,67.7364,67.8398,67.7284,67.8159,28000.0
2014-12-18 15:30:00,85.24,85.35,85.24,85.31,30700.0,67.8159,67.9034,67.8159,67.8716,30700.0
2014-12-18 15:35:00,85.31,85.37,85.29,85.31,29300.0,67.8716,67.9194,67.8557,67.8716,29300.0
2014-12-18 15:40:00,85.32,85.41,85.32,85.37,39000.0,67.8796,67.9512,67.8796,67.9194,39000.0
2014-12-18 15:45:00,85.38,85.46,85.35,85.46,51100.0,67.9273,67.991,67.9034,67.991,51100.0
2014-12-18 15:50:00,85.47,85.69,85.47,85.63,257200.0,67.9989,68.1739,67.9989,68.1262,257200.0
2014-12-18 15:55:00,85.64,85.76,85.56,85.67,309100.0,68.1342,68.2296,68.0705,68.158,309100.0
2014-12-19 09:30:00,85.45,86.15,85.45,85.59,1041600.0,67.983,68.5399,67.983,68.0944,1041600.0
2014-12-19 09:35:00,85.61,85.91,85.59,85.71,26600.0,68.1103,68.349,68.0944,68.1899,26600.0
2014-12-19 09:40:00,85.77,85.77,85.4,85.46,29400.0,68.2376,68.2376,67.9432,67.991,29400.0
2014-12-19 09:45:00,85.49,85.55,85.31,85.41,35100.0,68.0148,68.0626,67.8716,67.9512,35100.0
2014-12-19 09:50:00,85.36,85.45,85.19,85.26,30700.0,67.9114,67.983,67.7762,67.8318,30700.0
2014-12-19 09:55:00,85.27,85.34,85.25,85.28,43200.0,67.8398,67.8955,67.8239,67.8478,43200.0
2014-12-19 10:00:00,85.3,85.32,85.21,85.3,35400.0,67.8637,67.8796,67.7921,67.8637,35400.0
2014-12-19 10:05:00,85.3,85.32,85.21,85.27,33400.0,67.8637,67.8796,67.7921,67.8398,33400.0
2014-12-19 10:10:00,85.26,85.37,85.23,85.36,27100.0,67.8318,67.9194,67.808,67.9114,27100.0
2014-12-19 10:15:00,85.37,85.37,85.26,85.3,13300.0,67.9194,67.9194,67.8318,67.8637,13300.0
2014-12-19 10:20:00,85.29,85.37,85.26,85.32,13100.0,67.8557,67.9194,67.8318,67.8796,13100.0
2014-12-19 10:25:00,85.32,85.47,85.29,85.47,15300.0,67.8796,67.9989,67.8557,67.9989,15300.0
2014-12-19 10:30:00,85.47,85.47,85.25,85.25,15000.0,67.9989,67.9989,67.8239,67.8239,15000.0
2014-12-19 10:35:00,85.25,85.26,85.07,85.1,17200.0,67.8239,67.8318,67.6807,67.7045,17200.0
2014-12-19 10:40:00,85.12,85.17,85.02,85.05,17600.0,67.7205,67.7602,67.6409,67.6648,17600.0
2014-12-19 10:45:00,85.03,85.03,84.78,84.78,17000.0,67.6489,67.6489,67.45,67.45,17000.0
2014-12-19 10:50:00,84.78,84.82,84.68,84.69,36400.0,67.45,67.4818,67.3704,67.3784,36400.0
2014-12-19 10:55:00,84.7,84.79,84.69,84.74,60600.0,67.3863,67.4579,67.3784,67.4181,60600.0
2014-12-19 11:00:00,84.74,84.77,84.7,84.72,23100.0,67.4181,67.442,67.3863,67.4022,23100.0
2014-12-19 11:05:00,84.73,84.76,84.66,84.72,12600.0,67.4102,67.434,67.3545,67.4022,12600.0
2014-12-19 11:10:00,84.71,84.76,84.68,84.73,22200.0,67.3943,67.434,67.3704,67.4102,22200.0
2014-12-19 11:15:00,84.73,84.79,84.72,84.73,16000.0,67.4102,67.4579,67.4022,67.4102,16000.0
2014-12-19 11:20:00,84.72,84.77,84.7,84.73,17000.0,67.4022,67.442,67.3863,67.4102,17000.0
2014-12-19 11:25:00,84.73,84.81,84.72,84.78,25000.0,67.4102,67.4738,67.4022,67.45,25000.0
2014-12-19 11:30:00,84.77,84.83,84.73,84.79,15700.0,67.442,67.4897,67.4102,67.4579,15700.0
2014-12-19 11:35:00,84.81,84.85,84.78,84.84,12000.0,67.4738,67.5057,67.45,67.4977,12000.0
2014-12-19 11:40:00,84.84,84.92,84.84,84.9,13700.0,67.4977,67.5613,67.4977,67.5454,13700.0
2014-12-19 11:45:00,84.92,84.95,84.9,84.92,6800.0,67.5613,67.5852,67.5454,67.5613,6800.0
2014-12-19 11:50:00,84.93,85.01,84.93,85.01,7900.0,67.5693,67.6329,67.5693,67.6329,7900.0
2014-12-19 11:55:00,85.02,85.09,85.02,85.03,16000.0,67.6409,67.6966,67.6409,67.6489,16000.0
2014-12-19 12:00:00,85.03,85.03,84.97,85.0,18000.0,67.6489,67.6489,67.6011,67.625,18000.0
2014-12-19 12:05:00,85.0,85.01,84.96,85.01,15400.0,67.625,67.6329,67.5932,67.6329,15400.0
2014-12-19 12:10:00,85.0,85.04,84.98,85.01,9300.0,67.625,67.6568,67.6091,67.6329,9300.0
2014-12-19 12:15:00,85.01,85.08,84.98,84.99,13700.0,67.6329,67.6886,67.6091,67.617,13700.0
2014-12-19 12:20:00,84.97,84.99,84.91,84.91,12800.0,67.6011,67.617,67.5534,67.5534,12800.0
2014-12-19 12:25:00,84.92,84.96,84.9,84.95,14200.0,67.5613,67.5932,67.5454,67.5852,14200.0
2014-12-19 12:30:00,84.94,84.98,84.92,84.94,16500.0,67.5773,67.6091,67.5613,67.5773,16500.0
2014-12-19 12:35:00,84.94,84.97,84.91,84.97,13600.0,67.5773,67.6011,67.5534,67.6011,13600.0
2014-12-19 12:40:00,84.96,84.97,84.93,84.97,8100.0,67.5932,67.6011,67.5693,67.6011,8100.0
2014-12-19 12:45:00,84.98,84.98,84.88,84.9,21800.0,67.6091,67.6091,67.5295,67.5454,21800.0
2014-12-19 12:50:00,84.9,84.92,84.88,84.9,18900.0,67.5454,67.5613,67.5295,67.5454,18900.0
2014-12-19 12:55:00,84.89,84.89,84.8,84.8,12900.0,67.5375,67.5375,67.4659,67.4659,12900.0
2014-12-19 13:00:00,84.8,84.89,84.8,84.86,9000.0,67.4659,67.5375,67.4659,67.5136,9000.0
2014-12-19 13:05:00,84.86,84.91,84.84,84.89,12300.0,67.5136,67.5534,67.4977,67.5375,12300.0
2014-12-19 13:10:00,84.89,84.91,84.87,84.87,7200.0,67.5375,67.5534,67.5216,67.5216,7200.0
2014-12-19 13:15:00,84.88,84.91,84.87,84.91,12200.0,67.5295,67.5534,67.5216,67.5534,12200.0
2014-12-19 13:20:00,84.91,84.93,84.89,84.9,11400.0,67.5534,67.5693,67.5375,67.5454,11400.0
2014-12-19 13:25:00,84.92,84.97,84.9,84.9,10700.0,67.5613,67.6011,67.5454,67.5454,10700.0
2014-12-19 13:30:00,84.92,84.98,84.91,84.91,12900.0,67.5613,67.6091,67.5534,67.5534,12900.0
2014-12-19 13:35:00,84.9,84.94,84.89,84.9,19000.0,67.5454,67.5773,67.5375,67.5454,19000.0
2014-12-19 13:40:00,84.89,84.9,84.84,84.89,15200.0,67.5375,67.5454,67.4977,67.5375,15200.0
2014-12-19 13:45:00,84.89,84.89,84.82,84.85,9100.0,67.5375,67.5375,67.4818,67.5057,9100.0
2014-12-19 13:50:00,84.85,84.86,84.83,84.83,10400.0,67.5057,67.5136,67.4897,67.4897,10400.0
2014-12-19 13:55:00,84.82,84.87,84.82,84.87,12600.0,67.4818,67.5216,67.4818,67.5216,12600.0
2014-12-19 14:00:00,84.86,84.86,84.83,84.85,16300.0,67.5136,67.5136,67.4897,67.5057,16300.0
2014-12-19 14:05:00,84.86,84.9,84.83,84.88,32800.0,67.5136,67.5454,67.4897,67.5295,32800.0
2014-12-19 14:10:00,84.89,84.89,84.85,84.85,25700.0,67.5375,67.5375,67.5057,67.5057,25700.0
2014-12-19 14:15:00,84.86,84.87,84.84,84.85,13900.0,67.5136,67.5216,67.4977,67.5057,13900.0
2014-12-19 14:20:00,84.85,84.89,84.83,84.88,16700.0,67.5057,67.5375,67.4897,67.5295,16700.0
2014-12-19 14:25:00,84.88,84.89,84.83,84.85,17600.0,67.5295,67.5375,67.4897,67.5057,17600.0
2014-12-19 14:30:00,84.86,84.89,84.86,84.86,17600.0,67.5136,67.5375,67.5136,67.5136,17600.0
2014-12-19 14:35:00,84.86,84.86,84.83,84.84,12600.0,67.5136,67.5136,67.4897,67.4977,12600.0
2014-12-19 14:40:00,84.85,84.86,84.83,84.85,24200.0,67.5057,67.5136,67.4897,67.5057,24200.0
2014-12-19 14:45:00,84.85,84.87,84.83,84.85,23500.0,67.5057,67.5216,67.4897,67.5057,23500.0
2014-12-19 14:50:00,84.85,84.91,84.85,84.9,51700.0,67.5057,67.5534,67.5057,67.5454,51700.0
2014-12-19 14:55:00,84.9,85.1,84.9,85.09,19100.0,67.5454,67.7045,67.5454,67.6966,19100.0
2014-12-19 15:00:00,85.11,85.15,85.1,85.11,17000.0,67.7125,67.7443,67.7045,67.7125,17000.0
2014-12-19 15:05:00,85.1,85.11,85.03,85.1,17000.0,67.7045,67.7125,67.6489,67.7045,17000.0
2014-12-19 15:10:00,85.09,85.17,85.04,85.1,42000.0,67.6966,67.7602,67.6568,67.7045,42000.0
2014-12-19 15:15:00,85.11,85.13,85.09,85.12,20400.0,67.7125,67.7284,67.6966,67.7205,20400.0
2014-12-19 15:20:00,85.12,85.14,85.07,85.09,37800.0,67.7205,67.7364,67.6807,67.6966,37800.0
2014-12-19 15:25:00,85.1,85.12,85.08,85.1,33300.0,67.7045,67.7205,67.6886,67.7045,33300.0
2014-12-19 15:30:00,85.11,85.12,85.08,85.1,44100.0,67.7125,67.7205,67.6886,67.7045,44100.0
2014-12-19 15:35:00,85.09,85.16,85.08,85.12,40200.0,67.6966,67.7523,67.6886,67.7205,40200.0
2014-12-19 15:40:00,85.13,85.15,85.05,85.06,48200.0,67.7284,67.7443,67.6648,67.6727,48200.0
2014-12-19 15:45:00,85.05,85.05,84.96,84.98,39000.0,67.6648,67.6648,67.5932,67.6091,39000.0
2014-12-19 15:50:00,84.97,84.97,84.74,84.74,128100.0,67.6011,67.6011,67.4181,67.4181,128100.0
2014-12-19 15:55:00,84.75,84.8,84.68,84.72,171200.0,67.4261,67.4659,67.3704,67.4022,171200.0
2014-12-22 09:30:00,84.72,85.46,84.61,85.38,40800.0,67.4022,67.991,67.3147,67.9273,40800.0
2014-12-22 09:35:00,85.36,85.45,85.22,85.31,10500.0,67.9114,67.983,67.8,67.8716,10500.0
2014-12-22 09:40:00,85.28,85.34,85.13,85.32,12700.0,67.8478,67.8955,67.7284,67.8796,12700.0
2014-12-22 09:45:00,85.34,85.34,85.22,85.23,31000.0,67.8955,67.8955,67.8,67.808,31000.0
2014-12-22 09:50:00,85.22,85.29,85.17,85.22,11500.0,67.8,67.8557,67.7602,67.8,11500.0
2014-12-22 09:55:00,85.19,85.23,85.13,85.16,5100.0,67.7762,67.808,67.7284,67.7523,5100.0
2014-12-22 10:00:00,85.18,85.22,85.05,85.05,16900.0,67.7682,67.8,67.6648,67.6648,16900.0
2014-12-22 10:05:00,85.05,85.1,84.99,85.09,22000.0,67.6648,67.7045,67.617,67.6966,22000.0
2014-12-22 10:10:00,85.08,85.11,85.08,85.09,22900.0,67.6886,67.7125,67.6886,67.6966,22900.0
2014-12-22 10:15:00,85.11,85.15,85.1,85.14,14800.0,67.7125,67.7443,67.7045,67.7364,14800.0
2014-12-22 10:20:00,85.13,85.17,85.05,85.09,10500.0,67.7284,67.7602,67.6648,67.6966,10500.0
2014-12-22 10:25:00,85.09,85.15,85.08,85.13,16400.0,67.6966,67.7443,67.6886,67.7284,16400.0
2014-12-22 10:30:00,85.13,85.14,85.07,85.08,54300.0,67.7284,67.7364,67.6807,67.6886,54300.0
2014-12-22 10:35:00,85.07,85.11,85.04,85.07,15100.0,67.6807,67.7125,67.6568,67.6807,15100.0
2014-12-22 10:40:00,85.07,85.12,85.06,85.12,21800.0,67.6807,67.7205,67.6727,67.7205,21800.0
2014-12-22 10:45:00,85.12,85.15,85.08,85.14,25700.0,67.7205,67.7443,67.6886,67.7364,25700.0
2014-12-22 10:50:00,85.14,85.2,85.14,85.18,15000.0,67.7364,67.7841,67.7364,67.7682,15000.0
2014-12-22 10:55:00,85.19,85.2,85.12,85.15,17500.0,67.7762,67.7841,67.7205,67.7443,17500.0
2014-12-22 11:00:00,85.12,85.15,85.07,85.11,24600.0,67.7205,67.7443,67.6807,67.7125,24600.0
2014-12-22 11:05:00,85.11,85.15,85.09,85.12,18100.0,67.7125,67.7443,67.6966,67.7205,18100.0
2014-12-22 11:10:00,85.12,85.16,85.1,85.13,23400.0,67.7205,67.7523,67.7045,67.7284,23400.0
2014-12-22 11:15:00,85.13,85.23,85.11,85.22,12600.0,67.7284,67.808,67.7125,67.8,12600.0
2014-12-22 11:20:00,85.23,85.31,85.23,85.29,9400.0,67.808,67.8716,67.808,67.8557,9400.0
2014-12-22 11:25:00,85.3,85.38,85.26,85.37,30000.0,67.8637,67.9273,67.8318,67.9194,30000.0
2014-12-22 11:30:00,85.37,85.39,85.36,85.37,7900.0,67.9194,67.9353,67.9114,67.9194,7900.0
2014-12-22 11:35:00,85.38,85.39,85.33,85.34,17300.0,67.9273,67.9353,67.8875,67.8955,17300.0
2014-12-22 11:40:00,85.34,85.35,85.3,85.3,9300.0,67.8955,67.9034,67.8637,67.8637,9300.0
2014-12-22 11:45:00,85.3,85.33,85.26,85.27,7100.0,67.8637,67.8875,67.8318,67.8398,7100.0
2014-12-22 11:50:00,85.27,85.28,85.23,85.28,8900.0,67.8398,67.8478,67.808,67.8478,8900.0
2014-12-22 11:55:00,85.27,85.3,85.23,85.29,10300.0,67.8398,67.8637,67.808,67.8557,10300.0
2014-12-22 12:00:00,85.28,85.33,85.28,85.31,11900.0,67.8478,67.8875,67.8478,67.8716,11900.0
2014-12-22 12:05:00,85.31,85.38,85.3,85.37,8100.0,67.8716,67.9273,67.8637,67.9194,8100.0
2014-12-22 12:10:00,85.37,85.37,85.33,85.35,8300.0,67.9194,67.9194,67.8875,67.9034,8300.0
2014-12-22 12:15:00,85.35,85.36,85.29,85.32,27700.0,67.9034,67.9114,67.8557,67.8796,27700.0
2014-12-22 12:20:00,85.33,85.34,85.28,85.33,18700.0,67.8875,67.8955,67.8478,67.8875,18700.0
2014-12-22 12:25:00,85.33,85.35,85.3,85.3,7200.0,67.8875,67.9034,67.8637,67.8637,7200.0
2014-12-22 12:30:00,85.3,85.33,85.29,85.31,17800.0,67.8637,67.8875,67.8557,67.8716,17800.0
2014-12-22 12:35:00,85.31,85.32,85.28,85.29,14900.0,67.8716,67.8796,67.8478,67.8557,14900.0
2014-12-22 12:40:00,85.29,85.3,85.26,85.29,8600.0,67.8557,67.8637,67.8318,67.8557,8600.0
2014-12-22 12:45:00,85.29,85.31,85.27,85.3,9000.0,67.8557,67.8716,67.8398,67.8637,9000.0
2014-12-22 12:50:00,85.3,85.31,85.26,85.27,8300.0,67.8637,67.8716,67.8318,67.8398,8300.0
2014-12-22 12:55:00,85.27,85.3,85.26,85.3,25000.0,67.8398,67.8637,67.8318,67.8637,25000.0
2014-12-22 13:00:00,85.3,85.32,85.28,85.28,13800.0,67.8637,67.8796,67.8478,67.8478,13800.0
2014-12-22 13:05:00,85.28,85.32,85.26,85.31,12700.0,67.8478,67.8796,67.8318,67.8716,12700.0
2014-12-22 13:10:00,85.31,85.35,85.29,85.34,21200.0,67.8716,67.9034,67.8557,67.8955,21200.0
2014-12-22 13:15:00,85.33,85.35,85.31,85.34,6900.0,67.8875,67.9034,67.8716,67.8955,6900.0
2014-12-22 13:20:00,85.34,85.34,85.29,85.33,8300.0,67.8955,67.8955,67.8557,67.8875,8300.0
2014-12-22 13:25:00,85.34,85.34,85.3,85.31,11500.0,67.8955,67.8955,67.8637,67.8716,11500.0
2014-12-22 13:30:00,85.33,85.38,85.32,85.34,17600.0,67.8875,67.9273,67.8796,67.8955,17600.0
2014-12-22 13:35:00,85.33,85.36,85.33,85.36,6500.0,67.8875,67.9114,67.8875,67.9114,6500.0
2014-12-22 13:40:00,85.36,85.36,85.33,85.33,12400.0,67.9114,67.9114,67.8875,67.8875,12400.0
2014-12-22 13:45:00,85.33,85.42,85.33,85.42,6500.0,67.8875,67.9591,67.8875,67.9591,6500.0
2014-12-22 13:50:00,85.43,85.43,85.35,85.37,11200.0,67.9671,67.9671,67.9034,67.9194,11200.0
2014-12-22 13:55:00,85.37,85.39,85.32,85.35,9600.0,67.9194,67.9353,67.8796,67.9034,9600.0
2014-12-22 14:00:00,85.35,85.36,85.33,85.34,5200.0,67.9034,67.9114,67.8875,67.8955,5200.0
2014-12-22 14:05:00,85.35,85.4,85.35,85.39,12900.0,67.9034,67.9432,67.9034,67.9353,12900.0
2014-12-22 14:10:00,85.39,85.41,85.36,85.39,10100.0,67.9353,67.9512,67.9114,67.9353,10100.0
2014-12-22 14:15:00,85.39,85.41,85.35,85.35,8700.0,67.9353,67.9512,67.9034,67.9034,8700.0
2014-12-22 14:20:00,85.35,85.39,85.35,85.36,11400.0,67.9034,67.9353,67.9034,67.9114,11400.0
2014-12-22 14:25:00,85.37,85.39,85.35,85.36,15100.0,67.9194,67.9353,67.9034,67.9114,15100.0
2014-12-22 14:30:00,85.37,85.38,85.35,85.36,22100.0,67.9194,67.9273,67.9034,67.9114,22100.0
2014-12-22 14:35:00,85.36,85.38,85.32,85.37,7200.0,67.9114,67.9273,67.8796,67.9194,7200.0
2014-12-22 14:40:00,85.37,85.38,85.35,85.37,9800.0,67.9194,67.9273,67.9034,67.9194,9800.0
2014-12-22 14:45:00,85.37,85.4,85.36,85.38,17100.0,67.9194,67.9432,67.9114,67.9273,17100.0
2014-12-22 14:50:00,85.38,85.42,85.38,85.39,19400.0,67.9273,67.9591,67.9273,67.9353,19400.0
2014-12-22 14:55:00,85.4,85.46,85.39,85.45,12900.0,67.9432,67.991,67.9353,67.983,12900.0
2014-12-22 15:00:00,85.45,85.5,85.45,85.5,16900.0,67.983,68.0228,67.983,68.0228,16900.0
2014-12-22 15:05:00,85.5,85.54,85.5,85.53,16000.0,68.0228,68.0546,68.0228,68.0467,16000.0
2014-12-22 15:10:00,85.53,85.56,85.53,85.53,13400.0,68.0467,68.0705,68.0467,68.0467,13400.0
2014-12-22 15:15:00,85.53,85.58,85.51,85.55,32200.0,68.0467,68.0864,68.0307,68.0626,32200.0
2014-12-22 15:20:00,85.56,85.65,85.55,85.65,13600.0,68.0705,68.1421,68.0626,68.1421,13600.0
2014-12-22 15:25:00,85.65,85.68,85.64,85.66,19700.0,68.1421,68.166,68.1342,68.1501,19700.0
2014-12-22 15:30:00,85.66,85.67,85.62,85.67,31600.0,68.1501,68.158,68.1183,68.158,31600.0
2014-12-22 15:35:00,85.67,85.68,85.64,85.65,22600.0,68.158,68.166,68.1342,68.1421,22600.0
2014-12-22 15:40:00,85.65,85.67,85.64,85.65,25900.0,68.1421,68.158,68.1342,68.1421,25900.0
2014-12-22 15:45:00,85.66,85.66,85.59,85.61,33400.0,68.1501,68.1501,68.0944,68.1103,33400.0
2014-12-22 15:50:00,85.6,85.61,85.55,85.58,38600.0,68.1023,68.1103,68.0626,68.0864,38600.0
2014-12-22 15:55:00,85.58,85.72,85.57,85.71,50800.0,68.0864,68.1978,68.0785,68.1899,50800.0
2014-12-23 09:30:00,86.31,86.47,86.25,86.28,41400.0,68.6672,68.7945,68.6195,68.6433,41400.0
2014-12-23 09:35:00,86.26,86.27,86.09,86.1,12900.0,68.6274,68.6354,68.4922,68.5001,12900.0
2014-12-23 09:40:00,86.1,86.16,86.03,86.06,20000.0,68.5001,68.5479,68.4444,68.4683,20000.0
2014-12-23 09:45:00,86.05,86.07,85.86,85.92,33500.0,68.4604,68.4763,68.3092,68.3569,33500.0
2014-12-23 09:50:00,85.91,85.92,85.73,85.75,40200.0,68.349,68.3569,68.2058,68.2217,40200.0
2014-12-23 09:55:00,85.75,85.8,85.68,85.77,26100.0,68.2217,68.2615,68.166,68.2376,26100.0
2014-12-23 10:00:00,85.75,85.79,85.68,85.73,25900.0,68.2217,68.2535,68.166,68.2058,25900.0
2014-12-23 10:05:00,85.73,85.73,85.61,85.63,38500.0,68.2058,68.2058,68.1103,68.1262,38500.0
2014-12-23 10:10:00,85.65,85.74,85.62,85.64,22400.0,68.1421,68.2137,68.1183,68.1342,22400.0
2014-12-23 10:15:00,85.65,85.69,85.57,85.66,14000.0,68.1421,68.1739,68.0785,68.1501,14000.0
2014-12-23 10:20:00,85.65,85.77,85.62,85.77,27300.0,68.1421,68.2376,68.1183,68.2376,27300.0
2014-12-23 10:25:00,85.77,85.79,85.69,85.71,21700.0,68.2376,68.2535,68.1739,68.1899,21700.0
2014-12-23 10:30:00,85.69,85.72,85.6,85.62,17100.0,68.1739,68.1978,68.1023,68.1183,17100.0
2014-12-23 10:35:00,85.61,85.66,85.51,85.51,16800.0,68.1103,68.1501,68.0307,68.0307,16800.0
2014-12-23 10:40:00,85.5,85.52,85.39,85.41,22000.0,68.0228,68.0387,67.9353,67.9512,22000.0
2014-12-23 10:45:00,85.4,85.51,85.35,85.51,24400.0,67.9432,68.0307,67.9034,68.0307,24400.0
2014-12-23 10:50:00,85.51,85.52,85.45,85.52,28700.0,68.0307,68.0387,67.983,68.0387,28700.0
2014-12-23 10:55:00,85.51,85.59,85.5,85.56,19900.0,68.0307,68.0944,68.0228,68.0705,19900.0
2014-12-23 11:00:00,85.56,85.57,85.5,85.52,19000.0,68.0705,68.0785,68.0228,68.0387,19000.0
2014-12-23 11:05:00,85.54,85.55,85.47,85.47,19000.0,68.0546,68.0626,67.9989,67.9989,19000.0
2014-12-23 11:10:00,85.47,85.57,85.44,85.54,10700.0,67.9989,68.0785,67.975,68.0546,10700.0
2014-12-23 11:15:00,85.54,85.6,85.53,85.56,24200.0,68.0546,68.1023,68.0467,68.0705,24200.0
2014-12-23 11:20:00,85.56,85.59,85.49,85.58,17600.0,68.0705,68.0944,68.0148,68.0864,17600.0
2014-12-23 11:25:00,85.57,85.59,85.52,85.52,16100.0,68.0785,68.0944,68.0387,68.0387,16100.0
2014-12-23 11:30:00,85.53,85.56,85.49,85.54,28600.0,68.0467,68.0705,68.0148,68.0546,28600.0
2014-12-23 11:35:00,85.54,85.54,85.47,85.5,8500.0,68.0546,68.0546,67.9989,68.0228,8500.0
2014-12-23 11:40:00,85.51,85.56,85.45,85.47,30000.0,68.0307,68.0705,67.983,67.9989,30000.0
2014-12-23 11:45:00,85.48,85.56,85.47,85.56,9000.0,68.0069,68.0705,67.9989,68.0705,9000.0
2014-12-23 11:50:00,85.56,85.56,85.46,85.51,17800.0,68.0705,68.0705,67.991,68.0307,17800.0
2014-12-23 11:55:00,85.5,85.54,85.5,85.5,12100.0,68.0228,68.0546,68.0228,68.0228,12100.0
2014-12-23 12:00:00,85.5,85.55,85.47,85.47,13800.0,68.0228,68.0626,67.9989,67.9989,13800.0
2014-12-23 12:05:00,85.48,85.6,85.47,85.6,7700.0,68.0069,68.1023,67.9989,68.1023,7700.0
2014-12-23 12:10:00,85.61,85.61,85.48,85.48,11200.0,68.1103,68.1103,68.0069,68.0069,11200.0
2014-12-23 12:15:00,85.48,85.51,85.45,85.45,42200.0,68.0069,68.0307,67.983,67.983,42200.0
2014-12-23 12:20:00,85.46,85.5,85.45,85.48,17300.0,67.991,68.0228,67.983,68.0069,17300.0
2014-12-23 12:25:00,85.47,85.56,85.45,85.55,17000.0,67.9989,68.0705,67.983,68.0626,17000.0
2014-12-23 12:30:00,85.56,85.62,85.56,85.6,12200.0,68.0705,68.1183,68.0705,68.1023,12200.0
2014-12-23 12:35:00,85.61,85.67,85.58,85.6,28400.0,68.1103,68.158,68.0864,68.1023,28400.0
2014-12-23 12:40:00,85.59,85.59,85.55,85.56,12500.0,68.0944,68.0944,68.0626,68.0705,12500.0
2014-12-23 12:45:00,85.57,85.58,85.56,85.58,11300.0,68.0785,68.0864,68.0705,68.0864,11300.0
2014-12-23 12:50:00,85.59,85.59,85.55,85.57,18000.0,68.0944,68.0944,68.0626,68.0785,18000.0
2014-12-23 12:55:00,85.57,85.63,85.57,85.63,4400.0,68.0785,68.1262,68.0785,68.1262,4400.0
2014-12-23 13:00:00,85.62,85.65,85.61,85.65,5600.0,68.1183,68.1421,68.1103,68.1421,5600.0
2014-12-23 13:05:00,85.65,85.66,85.57,85.57,32000.0,68.1421,68.1501,68.0785,68.0785,32000.0
2014-12-23 13:10:00,85.57,85.57,85.52,85.53,20900.0,68.0785,68.0785,68.0387,68.0467,20900.0
2014-12-23 13:15:00,85.53,85.55,85.44,85.45,43000.0,68.0467,68.0626,67.975,67.983,43000.0
2014-12-23 13:20:00,85.45,85.49,85.43,85.47,27200.0,67.983,68.0148,67.9671,67.9989,27200.0
2014-12-23 13:25:00,85.47,85.5,85.42,85.49,16300.0,67.9989,68.0228,67.9591,68.0148,16300.0
2014-12-23 13:30:00,85.5,85.54,85.46,85.53,23900.0,68.0228,68.0546,67.991,68.0467,23900.0
2014-12-23 13:35:00,85.54,85.56,85.5,85.5,12800.0,68.0546,68.0705,68.0228,68.0228,12800.0
2014-12-23 13:40:00,85.5,85.51,85.44,85.45,35100.0,68.0228,68.0307,67.975,67.983,35100.0
2014-12-23 13:45:00,85.47,85.47,85.43,85.44,24100.0,67.9989,67.9989,67.9671,67.975,24100.0
2014-12-23 13:50:00,85.44,85.47,85.44,85.45,7500.0,67.975,67.9989,67.975,67.983,7500.0
2014-12-23 13:55:00,85.45,85.47,85.42,85.43,18500.0,67.983,67.9989,67.9591,67.9671,18500.0
2014-12-23 14:00:00,85.43,85.46,85.42,85.45,9400.0,67.9671,67.991,67.9591,67.983,9400.0
2014-12-23 14:05:00,85.48,85.5,85.45,85.48,15900.0,68.0069,68.0228,67.983,68.0069,15900.0
2014-12-23 14:10:00,85.48,85.54,85.45,85.5,19400.0,68.0069,68.0546,67.983,68.0228,19400.0
2014-12-23 14:15:00,85.5,85.54,85.49,85.49,24100.0,68.0228,68.0546,68.0148,68.0148,24100.0
2014-12-23 14:20:00,85.49,85.5,85.44,85.45,22400.0,68.0148,68.0228,67.975,67.983,22400.0
2014-12-23 14:25:00,85.45,85.45,85.42,85.42,32000.0,67.983,67.983,67.9591,67.9591,32000.0
2014-12-23 14:30:00,85.43,85.43,85.38,85.38,15600.0,67.9671,67.9671,67.9273,67.9273,15600.0
2014-12-23 14:35:00,85.39,85.43,85.32,85.43,33300.0,67.9353,67.9671,67.8796,67.9671,33300.0
2014-12-23 14:40:00,85.43,85.47,85.43,85.44,7100.0,67.9671,67.9989,67.9671,67.975,7100.0
2014-12-23 14:45:00,85.45,85.45,85.33,85.36,17300.0,67.983,67.983,67.8875,67.9114,17300.0
2014-12-23 14:50:00,85.35,85.38,85.33,85.37,12800.0,67.9034,67.9273,67.8875,67.9194,12800.0
2014-12-23 14:55:00,85.38,85.41,85.28,85.3,30100.0,67.9273,67.9512,67.8478,67.8637,30100.0
2014-12-23 15:00:00,85.3,85.31,85.27,85.3,41700.0,67.8637,67.8716,67.8398,67.8637,41700.0
2014-12-23 15:05:00,85.31,85.34,85.27,85.34,22600.0,67.8716,67.8955,67.8398,67.8955,22600.0
2014-12-23 15:10:00,85.34,85.35,85.31,85.32,23900.0,67.8955,67.9034,67.8716,67.8796,23900.0
2014-12-23 15:15:00,85.33,85.34,85.28,85.32,22900.0,67.8875,67.8955,67.8478,67.8796,22900.0
2014-12-23 15:20:00,85.31,85.32,85.25,85.25,20000.0,67.8716,67.8796,67.8239,67.8239,20000.0
2014-12-23 15:25:00,85.26,85.28,85.23,85.26,26700.0,67.8318,67.8478,67.808,67.8318,26700.0
2014-12-23 15:30:00,85.25,85.27,85.17,85.25,54900.0,67.8239,67.8398,67.7602,67.8239,54900.0
2014-12-23 15:35:00,85.25,85.27,85.24,85.26,41200.0,67.8239,67.8398,67.8159,67.8318,41200.0
2014-12-23 15:40:00,85.26,85.26,85.18,85.2,48000.0,67.8318,67.8318,67.7682,67.7841,48000.0
2014-12-23 15:45:00,85.2,85.2,85.14,85.17,57600.0,67.7841,67.7841,67.7364,67.7602,57600.0
2014-12-23 15:50:00,85.18,85.25,85.16,85.25,55800.0,67.7682,67.8239,67.7523,67.8239,55800.0
2014-12-23 15:55:00,85.24,85.25,85.14,85.16,207200.0,67.8159,67.8239,67.7364,67.7523,207200.0
2014-12-24 09:30:00,85.13,85.54,85.03,85.49,42100.0,67.7284,68.0546,67.6489,68.0148,42100.0
2014-12-24 09:35:00,85.5,85.61,85.31,85.31,26000.0,68.0228,68.1103,67.8716,67.8716,26000.0
2014-12-24 09:40:00,85.32,85.45,85.26,85.45,26100.0,67.8796,67.983,67.8318,67.983,26100.0
2014-12-24 09:45:00,85.46,85.5,85.35,85.49,27000.0,67.991,68.0228,67.9034,68.0148,27000.0
2014-12-24 09:50:00,85.48,85.5,85.36,85.44,24900.0,68.0069,68.0228,67.9114,67.975,24900.0
2014-12-24 09:55:00,85.44,85.48,85.42,85.45,36600.0,67.975,68.0069,67.9591,67.983,36600.0
2014-12-24 10:00:00,85.46,85.5,85.3,85.34,26500.0,67.991,68.0228,67.8637,67.8955,26500.0
2014-12-24 10:05:00,85.39,85.47,85.38,85.41,11800.0,67.9353,67.9989,67.9273,67.9512,11800.0
2014-12-24 10:10:00,85.42,85.5,85.42,85.43,26100.0,67.9591,68.0228,67.9591,67.9671,26100.0
2014-12-24 10:15:00,85.43,85.5,85.43,85.48,24700.0,67.9671,68.0228,67.9671,68.0069,24700.0
2014-12-24 10:20:00,85.49,85.56,85.47,85.47,29700.0,68.0148,68.0705,67.9989,67.9989,29700.0
2014-12-24 10:25:00,85.47,85.49,85.44,85.48,13300.0,67.9989,68.0148,67.975,68.0069,13300.0
2014-12-24 10:30:00,85.48,85.5,85.46,85.47,16500.0,68.0069,68.0228,67.991,67.9989,16500.0
2014-12-24 10:35:00,85.46,85.48,85.43,85.43,12500.0,67.991,68.0069,67.9671,67.9671,12500.0
2014-12-24 10:40:00,85.42,85.5,85.42,85.48,18100.0,67.9591,68.0228,67.9591,68.0069,18100.0
2014-12-24 10:45:00,85.47,85.5,85.43,85.5,16700.0,67.9989,68.0228,67.9671,68.0228,16700.0
2014-12-24 10:50:00,85.5,85.58,85.5,85.58,9200.0,68.0228,68.0864,68.0228,68.0864,9200.0
2014-12-24 10:55:00,85.6,85.6,85.5,85.5,13900.0,68.1023,68.1023,68.0228,68.0228,13900.0
2014-12-24 11:00:00,85.5,85.51,85.45,85.48,7200.0,68.0228,68.0307,67.983,68.0069,7200.0
2014-12-24 11:05:00,85.48,85.5,85.47,85.5,14300.0,68.0069,68.0228,67.9989,68.0228,14300.0
2014-12-24 11:10:00,85.48,85.49,85.47,85.48,10900.0,68.0069,68.0148,67.9989,68.0069,10900.0
2014-12-24 11:15:00,85.49,85.52,85.48,85.49,14300.0,68.0148,68.0387,68.0069,68.0148,14300.0
2014-12-24 11:20:00,85.49,85.51,85.47,85.49,19800.0,68.0148,68.0307,67.9989,68.0148,19800.0
2014-12-24 11:25:00,85.49,85.5,85.41,85.42,25000.0,68.0148,68.0228,67.9512,67.9591,25000.0
2014-12-24 11:30:00,85.43,85.49,85.42,85.48,14200.0,67.9671,68.0148,67.9591,68.0069,14200.0
2014-12-24 11:35:00,85.48,85.5,85.46,85.46,18000.0,68.0069,68.0228,67.991,67.991,18000.0
2014-12-24 11:40:00,85.47,85.5,85.46,85.48,17500.0,67.9989,68.0228,67.991,68.0069,17500.0
2014-12-24 11:45:00,85.48,85.5,85.47,85.49,13300.0,68.0069,68.0228,67.9989,68.0148,13300.0
2014-12-24 11:50:00,85.5,85.5,85.45,85.46,22600.0,68.0228,68.0228,67.983,67.991,22600.0
2014-12-24 11:55:00,85.45,85.5,85.43,85.49,11000.0,67.983,68.0228,67.9671,68.0148,11000.0
2014-12-24 12:00:00,85.49,85.54,85.49,85.54,24800.0,68.0148,68.0546,68.0148,68.0546,24800.0
2014-12-24 12:05:00,85.54,85.55,85.54,85.55,16200.0,68.0546,68.0626,68.0546,68.0626,16200.0
2014-12-24 12:10:00,85.55,85.57,85.51,85.55,16800.0,68.0626,68.0785,68.0307,68.0626,16800.0
2014-12-24 12:15:00,85.55,85.56,85.53,85.55,25600.0,68.0626,68.0705,68.0467,68.0626,25600.0
2014-12-24 12:20:00,85.56,85.58,85.54,85.55,15100.0,68.0705,68.0864,68.0546,68.0626,15100.0
2014-12-24 12:25:00,85.55,85.55,85.53,85.54,25100.0,68.0626,68.0626,68.0467,68.0546,25100.0
2014-12-24 12:30:00,85.54,85.56,85.5,85.54,23400.0,68.0546,68.0705,68.0228,68.0546,23400.0
2014-12-24 12:35:00,85.55,85.55,85.44,85.46,21600.0,68.0626,68.0626,67.975,67.991,21600.0
2014-12-24 12:40:00,85.47,85.49,85.39,85.39,13000.0,67.9989,68.0148,67.9353,67.9353,13000.0
2014-12-24 12:45:00,85.39,85.43,85.37,85.37,16800.0,67.9353,67.9671,67.9194,67.9194,16800.0
2014-12-24 12:50:00,85.37,85.39,85.35,85.39,21200.0,67.9194,67.9353,67.9034,67.9353,21200.0
2014-12-24 12:55:00,85.39,85.41,85.23,85.23,42600.0,67.9353,67.9512,67.808,67.808,42600.0
2014-12-26 09:30:00,85.57,85.57,85.29,85.51,18100.0,68.0785,68.0785,67.8557,68.0307,18100.0
2014-12-26 09:35:00,85.6,85.91,85.6,85.81,10500.0,68.1023,68.349,68.1023,68.2694,10500.0
2014-12-26 09:40:00,85.78,85.8,85.55,85.55,6500.0,68.2455,68.2615,68.0626,68.0626,6500.0
2014-12-26 09:45:00,85.59,85.62,85.49,85.54,19300.0,68.0944,68.1183,68.0148,68.0546,19300.0
2014-12-26 09:50:00,85.56,85.69,85.55,85.55,17800.0,68.0705,68.1739,68.0626,68.0626,17800.0
2014-12-26 09:55:00,85.54,85.78,85.54,85.74,13400.0,68.0546,68.2455,68.0546,68.2137,13400.0
2014-12-26 10:00:00,85.75,85.78,85.64,85.7,11600.0,68.2217,68.2455,68.1342,68.1819,11600.0
2014-12-26 10:05:00,85.7,85.74,85.67,85.69,16800.0,68.1819,68.2137,68.158,68.1739,16800.0
2014-12-26 10:10:00,85.68,85.69,85.55,85.58,9900.0,68.166,68.1739,68.0626,68.0864,9900.0
2014-12-26 10:15:00,85.6,85.61,85.52,85.54,5200.0,68.1023,68.1103,68.0387,68.0546,5200.0
2014-12-26 10:20:00,85.54,85.57,85.51,85.57,7600.0,68.0546,68.0785,68.0307,68.0785,7600.0
2014-12-26 10:25:00,85.57,85.61,85.57,85.58,18400.0,68.0785,68.1103,68.0785,68.0864,18400.0
2014-12-26 10:30:00,85.57,85.57,85.51,85.54,7600.0,68.0785,68.0785,68.0307,68.0546,7600.0
2014-12-26 10:35:00,85.54,85.58,85.54,85.55,5100.0,68.0546,68.0864,68.0546,68.0626,5100.0
2014-12-26 10:40:00,85.55,85.55,85.48,85.49,11000.0,68.0626,68.0626,68.0069,68.0148,11000.0
2014-12-26 10:45:00,85.48,85.49,85.44,85.44,5000.0,68.0069,68.0148,67.975,67.975,5000.0
2014-12-26 10:50:00,85.43,85.5,85.43,85.5,8300.0,67.9671,68.0228,67.9671,68.0228,8300.0
2014-12-26 10:55:00,85.5,85.51,85.46,85.46,15300.0,68.0228,68.0307,67.991,67.991,15300.0
2014-12-26 11:00:00,85.47,85.48,85.45,85.48,4400.0,67.9989,68.0069,67.983,68.0069,4400.0
2014-12-26 11:05:00,85.48,85.51,85.43,85.44,8900.0,68.0069,68.0307,67.9671,67.975,8900.0
2014-12-26 11:10:00,85.44,85.45,85.38,85.39,6800.0,67.975,67.983,67.9273,67.9353,6800.0
2014-12-26 11:15:00,85.39,85.4,85.36,85.37,5500.0,67.9353,67.9432,67.9114,67.9194,5500.0
2014-12-26 11:20:00,85.36,85.37,85.31,85.31,6300.0,67.9114,67.9194,67.8716,67.8716,6300.0
2014-12-26 11:25:00,85.33,85.38,85.32,85.32,4200.0,67.8875,67.9273,67.8796,67.8796,4200.0
2014-12-26 11:30:00,85.32,85.38,85.31,85.34,7500.0,67.8796,67.9273,67.8716,67.8955,7500.0
2014-12-26 11:35:00,85.34,85.38,85.31,85.37,5700.0,67.8955,67.9273,67.8716,67.9194,5700.0
2014-12-26 11:40:00,85.39,85.44,85.39,85.42,5400.0,67.9353,67.975,67.9353,67.9591,5400.0
2014-12-26 11:45:00,85.42,85.44,85.42,85.43,3600.0,67.9591,67.975,67.9591,67.9671,3600.0
2014-12-26 11:50:00,85.44,85.49,85.44,85.49,8500.0,67.975,68.0148,67.975,68.0148,8500.0
2014-12-26 11:55:00,85.49,85.5,85.47,85.47,5800.0,68.0148,68.0228,67.9989,67.9989,5800.0
2014-12-26 12:00:00,85.47,85.48,85.42,85.42,6100.0,67.9989,68.0069,67.9591,67.9591,6100.0
2014-12-26 12:05:00,85.42,85.42,85.39,85.41,8200.0,67.9591,67.9591,67.9353,67.9512,8200.0
2014-12-26 12:10:00,85.41,85.41,85.35,85.38,7400.0,67.9512,67.9512,67.9034,67.9273,7400.0
2014-12-26 12:15:00,85.37,85.39,85.37,85.38,8700.0,67.9194,67.9353,67.9194,67.9273,8700.0
2014-12-26 12:20:00,85.38,85.43,85.36,85.38,13100.0,67.9273,67.9671,67.9114,67.9273,13100.0
2014-12-26 12:25:00,85.38,85.39,85.35,85.37,4200.0,67.9273,67.9353,67.9034,67.9194,4200.0
2014-12-26 12:30:00,85.38,85.39,85.29,85.29,8600.0,67.9273,67.9353,67.8557,67.8557,8600.0
2014-12-26 12:35:00,85.29,85.3,85.27,85.29,4100.0,67.8557,67.8637,67.8398,67.8557,4100.0
2014-12-26 12:40:00,85.3,85.31,85.29,85.3,7900.0,67.8637,67.8716,67.8557,67.8637,7900.0
2014-12-26 12:45:00,85.3,85.31,85.29,85.3,6600.0,67.8637,67.8716,67.8557,67.8637,6600.0
2014-12-26 12:50:00,85.3,85.31,85.27,85.29,8100.0,67.8637,67.8716,67.8398,67.8557,8100.0
2014-12-26 12:55:00,85.29,85.33,85.29,85.3,7400.0,67.8557,67.8875,67.8557,67.8637,7400.0
2014-12-26 13:00:00,85.31,85.35,85.31,85.35,10900.0,67.8716,67.9034,67.8716,67.9034,10900.0
2014-12-26 13:05:00,85.35,85.35,85.31,85.33,12100.0,67.9034,67.9034,67.8716,67.8875,12100.0
2014-12-26 13:10:00,85.33,85.34,85.31,85.32,4100.0,67.8875,67.8955,67.8716,67.8796,4100.0
2014-12-26 13:15:00,85.33,85.37,85.33,85.35,6500.0,67.8875,67.9194,67.8875,67.9034,6500.0
2014-12-26 13:20:00,85.35,85.39,85.35,85.37,8800.0,67.9034,67.9353,67.9034,67.9194,8800.0
2014-12-26 13:25:00,85.38,85.39,85.36,85.36,8700.0,67.9273,67.9353,67.9114,67.9114,8700.0
2014-12-26 13:30:00,85.36,85.4,85.35,85.39,8700.0,67.9114,67.9432,67.9034,67.9353,8700.0
2014-12-26 13:35:00,85.4,85.4,85.37,85.39,10600.0,67.9432,67.9432,67.9194,67.9353,10600.0
2014-12-26 13:40:00,85.41,85.45,85.41,85.44,6600.0,67.9512,67.983,67.9512,67.975,6600.0
2014-12-26 13:45:00,85.44,85.45,85.43,85.44,9100.0,67.975,67.983,67.9671,67.975,9100.0
2014-12-26 13:50:00,85.45,85.45,85.42,85.43,7100.0,67.983,67.983,67.9591,67.9671,7100.0
2014-12-26 13:55:00,85.44,85.46,85.39,85.39,8800.0,67.975,67.991,67.9353,67.9353,8800.0
2014-12-26 14:00:00,85.39,85.45,85.39,85.44,10100.0,67.9353,67.983,67.9353,67.975,10100.0
2014-12-26 14:05:00,85.45,85.45,85.43,85.45,6700.0,67.983,67.983,67.9671,67.983,6700.0
2014-12-26 14:10:00,85.44,85.45,85.42,85.43,8400.0,67.975,67.983,67.9591,67.9671,8400.0
2014-12-26 14:15:00,85.44,85.45,85.43,85.45,6100.0,67.975,67.983,67.9671,67.983,6100.0
2014-12-26 14:20:00,85.45,85.45,85.43,85.43,6300.0,67.983,67.983,67.9671,67.9671,6300.0
2014-12-26 14:25:00,85.43,85.45,85.42,85.42,6300.0,67.9671,67.983,67.9591,67.9591,6300.0
2014-12-26 14:30:00,85.42,85.44,85.39,85.39,8500.0,67.9591,67.975,67.9353,67.9353,8500.0
2014-12-26 14:35:00,85.38,85.38,85.34,85.36,10800.0,67.9273,67.9273,67.8955,67.9114,10800.0
2014-12-26 14:40:00,85.37,85.4,85.37,85.38,7100.0,67.9194,67.9432,67.9194,67.9273,7100.0
2014-12-26 14:45:00,85.37,85.4,85.36,85.38,15800.0,67.9194,67.9432,67.9114,67.9273,15800.0
2014-12-26 14:50:00,85.38,85.39,85.37,85.37,7600.0,67.9273,67.9353,67.9194,67.9194,7600.0
2014-12-26 14:55:00,85.37,85.37,85.35,85.36,6900.0,67.9194,67.9194,67.9034,67.9114,6900.0
2014-12-26 15:00:00,85.36,85.37,85.34,85.35,5300.0,67.9114,67.9194,67.8955,67.9034,5300.0
2014-12-26 15:05:00,85.35,85.35,85.33,85.33,5900.0,67.9034,67.9034,67.8875,67.8875,5900.0
2014-12-26 15:10:00,85.34,85.34,85.32,85.33,10000.0,67.8955,67.8955,67.8796,67.8875,10000.0
2014-12-26 15:15:00,85.32,85.33,85.3,85.32,13200.0,67.8796,67.8875,67.8637,67.8796,13200.0
2014-12-26 15:20:00,85.32,85.32,85.29,85.29,13300.0,67.8796,67.8796,67.8557,67.8557,13300.0
2014-12-26 15:25:00,85.3,85.34,85.29,85.34,14000.0,67.8637,67.8955,67.8557,67.8955,14000.0
2014-12-26 15:30:00,85.34,85.35,85.32,85.34,11900.0,67.8955,67.9034,67.8796,67.8955,11900.0
2014-12-26 15:35:00,85.34,85.35,85.31,85.32,21800.0,67.8955,67.9034,67.8716,67.8796,21800.0
2014-12-26 15:40:00,85.32,85.36,85.3,85.31,27800.0,67.8796,67.9114,67.8637,67.8716,27800.0
2014-12-26 15:45:00,85.31,85.37,85.29,85.29,22800.0,67.8716,67.9194,67.8557,67.8557,22800.0
2014-12-26 15:50:00,85.28,85.3,85.2,85.2,25900.0,67.8478,67.8637,67.7841,67.7841,25900.0
2014-12-26 15:55:00,85.2,85.22,85.13,85.21,38800.0,67.7841,67.8,67.7284,67.7921,38800.0
2014-12-29 09:30:00,85.02,85.19,85.02,85.17,28400.0,67.6409,67.7762,67.6409,67.7602,28400.0
2014-12-29 09:35:00,85.19,85.24,85.04,85.04,18000.0,67.7762,67.8159,67.6568,67.6568,18000.0
2014-12-29 09:40:00,85.06,85.14,85.06,85.1,11100.0,67.6727,67.7364,67.6727,67.7045,11100.0
2014-12-29 09:45:00,85.12,85.15,85.04,85.11,15500.0,67.7205,67.7443,67.6568,67.7125,15500.0
2014-12-29 09:50:00,85.11,85.15,84.95,84.95,21100.0,67.7125,67.7443,67.5852,67.5852,21100.0
2014-12-29 09:55:00,84.96,85.03,84.95,85.03,15000.0,67.5932,67.6489,67.5852,67.6489,15000.0
2014-12-29 10:00:00,85.03,85.04,84.88,84.88,17200.0,67.6489,67.6568,67.5295,67.5295,17200.0
2014-12-29 10:05:00,84.9,85.01,84.9,84.93,13400.0,67.5454,67.6329,67.5454,67.5693,13400.0
2014-12-29 10:10:00,84.93,84.95,84.87,84.95,14900.0,67.5693,67.5852,67.5216,67.5852,14900.0
2014-12-29 10:15:00,84.96,84.98,84.84,84.86,10700.0,67.5932,67.6091,67.4977,67.5136,10700.0
2014-12-29 10:20:00,84.85,84.89,84.83,84.85,9500.0,67.5057,67.5375,67.4897,67.5057,9500.0
2014-12-29 10:25:00,84.84,84.89,84.84,84.84,11700.0,67.4977,67.5375,67.4977,67.4977,11700.0
2014-12-29 10:30:00,84.86,84.91,84.84,84.89,10200.0,67.5136,67.5534,67.4977,67.5375,10200.0
2014-12-29 10:35:00,84.89,84.91,84.82,84.84,12600.0,67.5375,67.5534,67.4818,67.4977,12600.0
2014-12-29 10:40:00,84.84,84.9,84.84,84.86,9700.0,67.4977,67.5454,67.4977,67.5136,9700.0
2014-12-29 10:45:00,84.87,84.91,84.85,84.85,12900.0,67.5216,67.5534,67.5057,67.5057,12900.0
2014-12-29 10:50:00,84.86,84.91,84.85,84.87,8600.0,67.5136,67.5534,67.5057,67.5216,8600.0
2014-12-29 10:55:00,84.87,84.91,84.86,84.9,9300.0,67.5216,67.5534,67.5136,67.5454,9300.0
2014-12-29 11:00:00,84.9,84.91,84.86,84.88,9000.0,67.5454,67.5534,67.5136,67.5295,9000.0
2014-12-29 11:05:00,84.89,84.91,84.85,84.89,11700.0,67.5375,67.5534,67.5057,67.5375,11700.0
2014-12-29 11:10:00,84.89,84.9,84.83,84.88,9700.0,67.5375,67.5454,67.4897,67.5295,9700.0
2014-12-29 11:15:00,84.88,84.91,84.87,84.89,10300.0,67.5295,67.5534,67.5216,67.5375,10300.0
2014-12-29 11:20:00,84.89,84.94,84.85,84.86,16500.0,67.5375,67.5773,67.5057,67.5136,16500.0
2014-12-29 11:25:00,84.86,84.95,84.83,84.95,8500.0,67.5136,67.5852,67.4897,67.5852,8500.0
2014-12-29 11:30:00,84.95,84.97,84.9,84.9,12200.0,67.5852,67.6011,67.5454,67.5454,12200.0
2014-12-29 11:35:00,84.9,84.95,84.9,84.95,7300.0,67.5454,67.5852,67.5454,67.5852,7300.0
2014-12-29 11:40:00,84.94,84.96,84.92,84.95,11100.0,67.5773,67.5932,67.5613,67.5852,11100.0
2014-12-29 11:45:00,84.95,84.96,84.91,84.92,14400.0,67.5852,67.5932,67.5534,67.5613,14400.0
2014-12-29 11:50:00,84.93,84.96,84.87,84.92,8600.0,67.5693,67.5932,67.5216,67.5613,8600.0
2014-12-29 11:55:00,84.93,84.96,84.9,84.94,10100.0,67.5693,67.5932,67.5454,67.5773,10100.0
2014-12-29 12:00:00,84.94,84.96,84.89,84.91,18700.0,67.5773,67.5932,67.5375,67.5534,18700.0
2014-12-29 12:05:00,84.9,84.91,84.87,84.91,7700.0,67.5454,67.5534,67.5216,67.5534,7700.0
2014-12-29 12:10:00,84.92,84.96,84.92,84.93,9200.0,67.5613,67.5932,67.5613,67.5693,9200.0
2014-12-29 12:15:00,84.93,84.95,84.9,84.93,9300.0,67.5693,67.5852,67.5454,67.5693,9300.0
2014-12-29 12:20:00,84.93,84.95,84.91,84.93,12800.0,67.5693,67.5852,67.5534,67.5693,12800.0
2014-12-29 12:25:00,84.91,84.92,84.91,84.92,9400.0,67.5534,67.5613,67.5534,67.5613,9400.0
2014-12-29 12:30:00,84.92,84.98,84.92,84.95,11100.0,67.5613,67.6091,67.5613,67.5852,11100.0
2014-12-29 12:35:00,84.94,84.96,84.93,84.94,6500.0,67.5773,67.5932,67.5693,67.5773,6500.0
2014-12-29 12:40:00,84.94,84.96,84.91,84.92,11000.0,67.5773,67.5932,67.5534,67.5613,11000.0
2014-12-29 12:45:00,84.92,84.92,84.89,84.92,8100.0,67.5613,67.5613,67.5375,67.5613,8100.0
2014-12-29 12:50:00,84.92,84.93,84.86,84.86,9600.0,67.5613,67.5693,67.5136,67.5136,9600.0
2014-12-29 12:55:00,84.87,84.89,84.85,84.89,5500.0,67.5216,67.5375,67.5057,67.5375,5500.0
2014-12-29 13:00:00,84.9,84.91,84.88,84.89,6900.0,67.5454,67.5534,67.5295,67.5375,6900.0
2014-12-29 13:05:00,84.89,84.91,84.85,84.86,8300.0,67.5375,67.5534,67.5057,67.5136,8300.0
2014-12-29 13:10:00,84.88,84.91,84.86,84.89,8300.0,67.5295,67.5534,67.5136,67.5375,8300.0
2014-12-29 13:15:00,84.89,84.91,84.88,84.9,12900.0,67.5375,67.5534,67.5295,67.5454,12900.0
2014-12-29 13:20:00,84.9,84.91,84.88,84.89,12900.0,67.5454,67.5534,67.5295,67.5375,12900.0
2014-12-29 13:25:00,84.89,84.93,84.89,84.91,7900.0,67.5375,67.5693,67.5375,67.5534,7900.0
2014-12-29 13:30:00,84.9,84.93,84.9,84.92,5100.0,67.5454,67.5693,67.5454,67.5613,5100.0
2014-12-29 13:35:00,84.92,84.93,84.92,84.92,5600.0,67.5613,67.5693,67.5613,67.5613,5600.0
2014-12-29 13:40:00,84.92,84.93,84.92,84.92,9500.0,67.5613,67.5693,67.5613,67.5613,9500.0
2014-12-29 13:45:00,84.92,84.93,84.88,84.92,7500.0,67.5613,67.5693,67.5295,67.5613,7500.0
2014-12-29 13:50:00,84.92,84.93,84.89,84.92,9400.0,67.5613,67.5693,67.5375,67.5613,9400.0
2014-12-29 13:55:00,84.92,84.93,84.91,84.92,8200.0,67.5613,67.5693,67.5534,67.5613,8200.0
2014-12-29 14:00:00,84.92,84.93,84.91,84.92,6000.0,67.5613,67.5693,67.5534,67.5613,6000.0
2014-12-29 14:05:00,84.92,84.92,84.87,84.88,12800.0,67.5613,67.5613,67.5216,67.5295,12800.0
2014-12-29 14:10:00,84.87,84.89,84.86,84.88,6700.0,67.5216,67.5375,67.5136,67.5295,6700.0
2014-12-29 14:15:00,84.89,84.91,84.85,84.86,10300.0,67.5375,67.5534,67.5057,67.5136,10300.0
2014-12-29 14:20:00,84.85,84.91,84.84,84.89,11000.0,67.5057,67.5534,67.4977,67.5375,11000.0
2014-12-29 14:25:00,84.89,84.9,84.88,84.89,6000.0,67.5375,67.5454,67.5295,67.5375,6000.0
2014-12-29 14:30:00,84.89,84.9,84.88,84.89,10300.0,67.5375,67.5454,67.5295,67.5375,10300.0
2014-12-29 14:35:00,84.89,84.89,84.85,84.86,13800.0,67.5375,67.5375,67.5057,67.5136,13800.0
2014-12-29 14:40:00,84.86,84.88,84.84,84.87,10100.0,67.5136,67.5295,67.4977,67.5216,10100.0
2014-12-29 14:45:00,84.87,84.89,84.86,84.89,6600.0,67.5216,67.5375,67.5136,67.5375,6600.0
2014-12-29 14:50:00,84.88,84.88,84.84,84.87,18800.0,67.5295,67.5295,67.4977,67.5216,18800.0
2014-12-29 14:55:00,84.87,84.89,84.86,84.89,12100.0,67.5216,67.5375,67.5136,67.5375,12100.0
2014-12-29 15:00:00,84.89,84.89,84.87,84.89,10700.0,67.5375,67.5375,67.5216,67.5375,10700.0
2014-12-29 15:05:00,84.89,84.89,84.88,84.88,18300.0,67.5375,67.5375,67.5295,67.5295,18300.0
2014-12-29 15:10:00,84.87,84.89,84.86,84.89,3600.0,67.5216,67.5375,67.5136,67.5375,3600.0
2014-12-29 15:15:00,84.88,84.9,84.88,84.89,16200.0,67.5295,67.5454,67.5295,67.5375,16200.0
2014-12-29 15:20:00,84.89,84.91,84.88,84.9,14800.0,67.5375,67.5534,67.5295,67.5454,14800.0
2014-12-29 15:25:00,84.9,84.9,84.89,84.9,12400.0,67.5454,67.5454,67.5375,67.5454,12400.0
2014-12-29 15:30:00,84.9,84.92,84.89,84.92,36300.0,67.5454,67.5613,67.5375,67.5613,36300.0
2014-12-29 15:35:00,84.91,84.93,84.91,84.92,26000.0,67.5534,67.5693,67.5534,67.5613,26000.0
2014-12-29 15:40:00,84.92,84.95,84.92,84.95,12300.0,67.5613,67.5852,67.5613,67.5852,12300.0
2014-12-29 15:45:00,84.95,84.95,84.91,84.93,16300.0,67.5852,67.5852,67.5534,67.5693,16300.0
2014-12-29 15:50:00,84.92,84.92,84.88,84.89,21500.0,67.5613,67.5613,67.5295,67.5375,21500.0
2014-12-29 15:55:00,84.89,84.9,84.84,84.88,42800.0,67.5375,67.5454,67.4977,67.5295,42800.0
2014-12-30 09:30:00,84.74,84.86,84.7,84.7,18900.0,67.4181,67.5136,67.3863,67.3863,18900.0
2014-12-30 09:35:00,84.73,84.91,84.71,84.71,7200.0,67.4102,67.5534,67.3943,67.3943,7200.0
2014-12-30 09:40:00,84.72,84.79,84.65,84.72,9000.0,67.4022,67.4579,67.3465,67.4022,9000.0
2014-12-30 09:45:00,84.7,84.75,84.67,84.72,13500.0,67.3863,67.4261,67.3624,67.4022,13500.0
2014-12-30 09:50:00,84.71,84.74,84.65,84.65,12400.0,67.3943,67.4181,67.3465,67.3465,12400.0
2014-12-30 09:55:00,84.64,84.69,84.46,84.69,13000.0,67.3386,67.3784,67.1954,67.3784,13000.0
2014-12-30 10:00:00,84.69,84.7,84.52,84.52,11100.0,67.3784,67.3863,67.2431,67.2431,11100.0
2014-12-30 10:05:00,84.52,84.53,84.4,84.5,16600.0,67.2431,67.2511,67.1476,67.2272,16600.0
2014-12-30 10:10:00,84.51,84.53,84.47,84.53,12800.0,67.2352,67.2511,67.2033,67.2511,12800.0
2014-12-30 10:15:00,84.54,84.63,84.51,84.62,9200.0,67.259,67.3306,67.2352,67.3227,9200.0
2014-12-30 10:20:00,84.62,84.64,84.51,84.6,21100.0,67.3227,67.3386,67.2352,67.3068,21100.0
2014-12-30 10:25:00,84.62,84.69,84.61,84.65,7800.0,67.3227,67.3784,67.3147,67.3465,7800.0
2014-12-30 10:30:00,84.64,84.64,84.5,84.5,6100.0,67.3386,67.3386,67.2272,67.2272,6100.0
2014-12-30 10:35:00,84.49,84.52,84.46,84.52,10500.0,67.2192,67.2431,67.1954,67.2431,10500.0
2014-12-30 10:40:00,84.54,84.58,84.5,84.55,10600.0,67.259,67.2908,67.2272,67.267,10600.0
2014-12-30 10:45:00,84.55,84.61,84.55,84.61,12300.0,67.267,67.3147,67.267,67.3147,12300.0
2014-12-30 10:50:00,84.61,84.67,84.58,84.58,8000.0,67.3147,67.3624,67.2908,67.2908,8000.0
2014-12-30 10:55:00,84.56,84.57,84.51,84.57,9100.0,67.2749,67.2829,67.2352,67.2829,9100.0
2014-12-30 11:00:00,84.57,84.58,84.44,84.46,20900.0,67.2829,67.2908,67.1795,67.1954,20900.0
2014-12-30 11:05:00,84.45,84.47,84.43,84.43,8200.0,67.1874,67.2033,67.1715,67.1715,8200.0
2014-12-30 11:10:00,84.44,84.45,84.39,84.39,7900.0,67.1795,67.1874,67.1397,67.1397,7900.0
2014-12-30 11:15:00,84.38,84.42,84.37,84.4,7900.0,67.1317,67.1635,67.1238,67.1476,7900.0
2014-12-30 11:20:00,84.42,84.42,84.36,84.4,15000.0,67.1635,67.1635,67.1158,67.1476,15000.0
2014-12-30 11:25:00,84.4,84.47,84.4,84.46,8700.0,67.1476,67.2033,67.1476,67.1954,8700.0
2014-12-30 11:30:00,84.47,84.47,84.4,84.42,10400.0,67.2033,67.2033,67.1476,67.1635,10400.0
2014-12-30 11:35:00,84.42,84.5,84.41,84.46,8000.0,67.1635,67.2272,67.1556,67.1954,8000.0
2014-12-30 11:40:00,84.44,84.47,84.35,84.35,11600.0,67.1795,67.2033,67.1079,67.1079,11600.0
2014-12-30 11:45:00,84.36,84.42,84.35,84.42,10000.0,67.1158,67.1635,67.1079,67.1635,10000.0
2014-12-30 11:50:00,84.41,84.43,84.38,84.39,12300.0,67.1556,67.1715,67.1317,67.1397,12300.0
2014-12-30 11:55:00,84.38,84.39,84.33,84.34,7000.0,67.1317,67.1397,67.0919,67.0999,7000.0
2014-12-30 12:00:00,84.34,84.44,84.34,84.43,9100.0,67.0999,67.1795,67.0999,67.1715,9100.0
2014-12-30 12:05:00,84.44,84.46,84.37,84.37,9800.0,67.1795,67.1954,67.1238,67.1238,9800.0
2014-12-30 12:10:00,84.37,84.39,84.35,84.36,9100.0,67.1238,67.1397,67.1079,67.1158,9100.0
2014-12-30 12:15:00,84.36,84.38,84.33,84.35,7500.0,67.1158,67.1317,67.0919,67.1079,7500.0
2014-12-30 12:20:00,84.33,84.34,84.29,84.33,6900.0,67.0919,67.0999,67.0601,67.0919,6900.0
2014-12-30 12:25:00,84.32,84.35,84.31,84.33,10500.0,67.084,67.1079,67.076,67.0919,10500.0
2014-12-30 12:30:00,84.33,84.33,84.26,84.28,13500.0,67.0919,67.0919,67.0363,67.0522,13500.0
2014-12-30 12:35:00,84.28,84.29,84.24,84.26,8500.0,67.0522,67.0601,67.0203,67.0363,8500.0
2014-12-30 12:40:00,84.26,84.31,84.26,84.31,6700.0,67.0363,67.076,67.0363,67.076,6700.0
2014-12-30 12:45:00,84.3,84.36,84.29,84.35,10800.0,67.0681,67.1158,67.0601,67.1079,10800.0
2014-12-30 12:50:00,84.34,84.35,84.3,84.34,8400.0,67.0999,67.1079,67.0681,67.0999,8400.0
2014-12-30 12:55:00,84.34,84.34,84.26,84.28,10800.0,67.0999,67.0999,67.0363,67.0522,10800.0
2014-12-30 13:00:00,84.27,84.3,84.23,84.26,8900.0,67.0442,67.0681,67.0124,67.0363,8900.0
2014-12-30 13:05:00,84.26,84.33,84.22,84.33,6400.0,67.0363,67.0919,67.0044,67.0919,6400.0
2014-12-30 13:10:00,84.32,84.33,84.3,84.33,8900.0,67.084,67.0919,67.0681,67.0919,8900.0
2014-12-30 13:15:00,84.34,84.34,84.27,84.28,10700.0,67.0999,67.0999,67.0442,67.0522,10700.0
2014-12-30 13:20:00,84.27,84.27,84.2,84.22,19400.0,67.0442,67.0442,66.9885,67.0044,19400.0
2014-12-30 13:25:00,84.24,84.25,84.19,84.19,8800.0,67.0203,67.0283,66.9806,66.9806,8800.0
2014-12-30 13:30:00,84.19,84.2,84.15,84.16,12700.0,66.9806,66.9885,66.9487,66.9567,12700.0
2014-12-30 13:35:00,84.15,84.18,84.14,84.17,6000.0,66.9487,66.9726,66.9408,66.9647,6000.0
2014-12-30 13:40:00,84.17,84.18,84.01,84.08,18600.0,66.9647,66.9726,66.8374,66.8931,18600.0
2014-12-30 13:45:00,84.07,84.16,84.01,84.16,9700.0,66.8851,66.9567,66.8374,66.9567,9700.0
2014-12-30 13:50:00,84.16,84.16,84.05,84.07,18000.0,66.9567,66.9567,66.8692,66.8851,18000.0
2014-12-30 13:55:00,84.07,84.11,84.07,84.09,7800.0,66.8851,66.9169,66.8851,66.901,7800.0
2014-12-30 14:00:00,84.08,84.1,84.02,84.1,9300.0,66.8931,66.909,66.8453,66.909,9300.0
2014-12-30 14:05:00,84.1,84.14,84.08,84.12,7600.0,66.909,66.9408,66.8931,66.9249,7600.0
2014-12-30 14:10:00,84.13,84.17,84.12,84.14,15100.0,66.9328,66.9647,66.9249,66.9408,15100.0
2014-12-30 14:15:00,84.13,84.13,84.09,84.1,6500.0,66.9328,66.9328,66.901,66.909,6500.0
2014-12-30 14:20:00,84.11,84.14,84.1,84.12,15700.0,66.9169,66.9408,66.909,66.9249,15700.0
2014-12-30 14:25:00,84.14,84.14,84.02,84.05,33900.0,66.9408,66.9408,66.8453,66.8692,33900.0
2014-12-30 14:30:00,84.05,84.14,84.04,84.13,18700.0,66.8692,66.9408,66.8612,66.9328,18700.0
2014-12-30 14:35:00,84.13,84.26,84.13,84.26,19600.0,66.9328,67.0363,66.9328,67.0363,19600.0
2014-12-30 14:40:00,84.26,84.26,84.22,84.22,14700.0,67.0363,67.0363,67.0044,67.0044,14700.0
2014-12-30 14:45:00,84.23,84.24,84.17,84.2,23900.0,67.0124,67.0203,66.9647,66.9885,23900.0
2014-12-30 14:50:00,84.2,84.2,84.16,84.16,22000.0,66.9885,66.9885,66.9567,66.9567,22000.0
2014-12-30 14:55:00,84.17,84.18,84.13,84.15,14600.0,66.9647,66.9726,66.9328,66.9487,14600.0
2014-12-30 15:00:00,84.15,84.21,84.15,84.2,24300.0,66.9487,66.9965,66.9487,66.9885,24300.0
2014-12-30 15:05:00,84.2,84.21,84.14,84.17,48800.0,66.9885,66.9965,66.9408,66.9647,48800.0
2014-12-30 15:10:00,84.17,84.21,84.16,84.18,21000.0,66.9647,66.9965,66.9567,66.9726,21000.0
2014-12-30 15:15:00,84.18,84.19,84.13,84.14,21300.0,66.9726,66.9806,66.9328,66.9408,21300.0
2014-12-30 15:20:00,84.14,84.15,84.1,84.15,22300.0,66.9408,66.9487,66.909,66.9487,22300.0
2014-12-30 15:25:00,84.15,84.22,84.14,84.22,19900.0,66.9487,67.0044,66.9408,67.0044,19900.0
2014-12-30 15:30:00,84.22,84.26,84.2,84.24,23900.0,67.0044,67.0363,66.9885,67.0203,23900.0
2014-12-30 15:35:00,84.24,84.3,84.24,84.28,32200.0,67.0203,67.0681,67.0203,67.0522,32200.0
2014-12-30 15:40:00,84.27,84.27,84.18,84.2,26700.0,67.0442,67.0442,66.9726,66.9885,26700.0
2014-12-30 15:45:00,84.2,84.2,84.15,84.16,19800.0,66.9885,66.9885,66.9487,66.9567,19800.0
2014-12-30 15:50:00,84.15,84.15,84.1,84.12,35300.0,66.9487,66.9487,66.909,66.9249,35300.0
2014-12-30 15:55:00,84.13,84.17,84.1,84.13,52500.0,66.9328,66.9647,66.909,66.9328,52500.0
2014-12-31 09:30:00,84.42,84.63,84.33,84.34,35700.0,67.1635,67.3306,67.0919,67.0999,35700.0
2014-12-31 09:35:00,84.34,84.43,84.34,84.39,13000.0,67.0999,67.1715,67.0999,67.1397,13000.0
2014-12-31 09:40:00,84.42,84.49,84.4,84.43,14900.0,67.1635,67.2192,67.1476,67.1715,14900.0
2014-12-31 09:45:00,84.43,84.5,84.39,84.4,23000.0,67.1715,67.2272,67.1397,67.1476,23000.0
2014-12-31 09:50:00,84.41,84.46,84.39,84.45,23700.0,67.1556,67.1954,67.1397,67.1874,23700.0
2014-12-31 09:55:00,84.45,84.52,84.44,84.5,22200.0,67.1874,67.2431,67.1795,67.2272,22200.0
2014-12-31 10:00:00,84.52,84.59,84.51,84.57,19100.0,67.2431,67.2988,67.2352,67.2829,19100.0
2014-12-31 10:05:00,84.57,84.58,84.4,84.5,30800.0,67.2829,67.2908,67.1476,67.2272,30800.0
2014-12-31 10:10:00,84.51,84.52,84.48,84.48,15000.0,67.2352,67.2431,67.2113,67.2113,15000.0
2014-12-31 10:15:00,84.48,84.5,84.45,84.48,23900.0,67.2113,67.2272,67.1874,67.2113,23900.0
2014-12-31 10:20:00,84.47,84.5,84.46,84.48,20300.0,67.2033,67.2272,67.1954,67.2113,20300.0
2014-12-31 10:25:00,84.47,84.49,84.45,84.46,16400.0,67.2033,67.2192,67.1874,67.1954,16400.0
2014-12-31 10:30:00,84.46,84.56,84.45,84.55,28600.0,67.1954,67.2749,67.1874,67.267,28600.0
2014-12-31 10:35:00,84.54,84.65,84.54,84.61,22900.0,67.259,67.3465,67.259,67.3147,22900.0
2014-12-31 10:40:00,84.61,84.67,84.6,84.66,14600.0,67.3147,67.3624,67.3068,67.3545,14600.0
2014-12-31 10:45:00,84.67,84.77,84.66,84.77,16700.0,67.3624,67.442,67.3545,67.442,16700.0
2014-12-31 10:50:00,84.78,84.85,84.78,84.82,14100.0,67.45,67.5057,67.45,67.4818,14100.0
2014-12-31 10:55:00,84.84,84.87,84.8,84.8,34800.0,67.4977,67.5216,67.4659,67.4659,34800.0
2014-12-31 11:00:00,84.81,84.81,84.74,84.77,18400.0,67.4738,67.4738,67.4181,67.442,18400.0
2014-12-31 11:05:00,84.77,84.8,84.74,84.78,10400.0,67.442,67.4659,67.4181,67.45,10400.0
2014-12-31 11:10:00,84.78,84.78,84.69,84.69,12600.0,67.45,67.45,67.3784,67.3784,12600.0
2014-12-31 11:15:00,84.68,84.72,84.67,84.71,14800.0,67.3704,67.4022,67.3624,67.3943,14800.0
2014-12-31 11:20:00,84.71,84.74,84.68,84.74,14400.0,67.3943,67.4181,67.3704,67.4181,14400.0
2014-12-31 11:25:00,84.75,84.75,84.6,84.6,16700.0,67.4261,67.4261,67.3068,67.3068,16700.0
2014-12-31 11:30:00,84.59,84.63,84.59,84.63,14600.0,67.2988,67.3306,67.2988,67.3306,14600.0
2014-12-31 11:35:00,84.63,84.72,84.62,84.71,14800.0,67.3306,67.4022,67.3227,67.3943,14800.0
2014-12-31 11:40:00,84.72,84.76,84.69,84.7,12600.0,67.4022,67.434,67.3784,67.3863,12600.0
2014-12-31 11:45:00,84.7,84.73,84.63,84.7,21300.0,67.3863,67.4102,67.3306,67.3863,21300.0
2014-12-31 11:50:00,84.7,84.71,84.65,84.66,9700.0,67.3863,67.3943,67.3465,67.3545,9700.0
2014-12-31 11:55:00,84.65,84.73,84.61,84.61,24900.0,67.3465,67.4102,67.3147,67.3147,24900.0
2014-12-31 12:00:00,84.62,84.65,84.47,84.48,23200.0,67.3227,67.3465,67.2033,67.2113,23200.0
2014-12-31 12:05:00,84.48,84.54,84.44,84.5,12200.0,67.2113,67.259,67.1795,67.2272,12200.0
2014-12-31 12:10:00,84.5,84.5,84.44,84.45,8500.0,67.2272,67.2272,67.1795,67.1874,8500.0
2014-12-31 12:15:00,84.46,84.49,84.44,84.45,9000.0,67.1954,67.2192,67.1795,67.1874,9000.0
2014-12-31 12:20:00,84.45,84.46,84.38,84.38,21700.0,67.1874,67.1954,67.1317,67.1317,21700.0
2014-12-31 12:25:00,84.37,84.37,84.22,84.33,23000.0,67.1238,67.1238,67.0044,67.0919,23000.0
2014-12-31 12:30:00,84.31,84.35,84.21,84.21,11600.0,67.076,67.1079,66.9965,66.9965,11600.0
2014-12-31 12:35:00,84.2,84.28,84.2,84.2,7200.0,66.9885,67.0522,66.9885,66.9885,7200.0
2014-12-31 12:40:00,84.21,84.25,84.18,84.21,7700.0,66.9965,67.0283,66.9726,66.9965,7700.0
2014-12-31 12:45:00,84.22,84.25,84.22,84.23,5900.0,67.0044,67.0283,67.0044,67.0124,5900.0
2014-12-31 12:50:00,84.23,84.23,84.15,84.18,12000.0,67.0124,67.0124,66.9487,66.9726,12000.0
2014-12-31 12:55:00,84.18,84.18,84.09,84.09,24600.0,66.9726,66.9726,66.901,66.901,24600.0
2014-12-31 13:00:00,84.1,84.18,84.08,84.18,17000.0,66.909,66.9726,66.8931,66.9726,17000.0
2014-12-31 13:05:00,84.19,84.21,84.11,84.12,17500.0,66.9806,66.9965,66.9169,66.9249,17500.0
2014-12-31 13:10:00,84.12,84.14,84.02,84.06,15200.0,66.9249,66.9408,66.8453,66.8771,15200.0
2014-12-31 13:15:00,84.05,84.1,84.05,84.08,8600.0,66.8692,66.909,66.8692,66.8931,8600.0
2014-12-31 13:20:00,84.08,84.12,84.01,84.03,14500.0,66.8931,66.9249,66.8374,66.8533,14500.0
2014-12-31 13:25:00,84.02,84.05,84.01,84.05,6600.0,66.8453,66.8692,66.8374,66.8692,6600.0
2014-12-31 13:30:00,84.06,84.07,84.0,84.05,7800.0,66.8771,66.8851,66.8294,66.8692,7800.0
2014-12-31 13:35:00,84.04,84.05,83.99,84.02,7700.0,66.8612,66.8692,66.8214,66.8453,7700.0
2014-12-31 13:40:00,84.03,84.04,83.98,84.02,10200.0,66.8533,66.8612,66.8135,66.8453,10200.0
2014-12-31 13:45:00,84.03,84.04,83.98,83.99,12400.0,66.8533,66.8612,66.8135,66.8214,12400.0
2014-12-31 13:50:00,83.97,83.98,83.88,83.89,11200.0,66.8055,66.8135,66.7339,66.7419,11200.0
2014-12-31 13:55:00,83.89,83.96,83.86,83.94,12900.0,66.7419,66.7976,66.718,66.7817,12900.0
2014-12-31 14:00:00,83.96,83.96,83.89,83.92,11800.0,66.7976,66.7976,66.7419,66.7658,11800.0
2014-12-31 14:05:00,83.93,83.97,83.88,83.93,13900.0,66.7737,66.8055,66.7339,66.7737,13900.0
2014-12-31 14:10:00,83.91,83.91,83.87,83.89,12400.0,66.7578,66.7578,66.726,66.7419,12400.0
2014-12-31 14:15:00,83.88,83.88,83.73,83.77,28300.0,66.7339,66.7339,66.6146,66.6464,28300.0
2014-12-31 14:20:00,83.76,83.76,83.66,83.75,14800.0,66.6385,66.6385,66.5589,66.6305,14800.0
2014-12-31 14:25:00,83.76,83.8,83.73,83.74,15900.0,66.6385,66.6703,66.6146,66.6226,15900.0
2014-12-31 14:30:00,83.72,83.77,83.71,83.75,13400.0,66.6066,66.6464,66.5987,66.6305,13400.0
2014-12-31 14:35:00,83.76,83.77,83.6,83.6,17600.0,66.6385,66.6464,66.5112,66.5112,17600.0
2014-12-31 14:40:00,83.62,83.65,83.51,83.57,19500.0,66.5271,66.5509,66.4396,66.4873,19500.0
2014-12-31 14:45:00,83.57,83.59,83.52,83.52,15300.0,66.4873,66.5032,66.4475,66.4475,15300.0
2014-12-31 14:50:00,83.52,83.61,83.52,83.56,20900.0,66.4475,66.5191,66.4475,66.4793,20900.0
2014-12-31 14:55:00,83.56,83.63,83.56,83.59,18700.0,66.4793,66.535,66.4793,66.5032,18700.0
2014-12-31 15:00:00,83.59,83.61,83.53,83.56,12100.0,66.5032,66.5191,66.4555,66.4793,12100.0
2014-12-31 15:05:00,83.57,83.61,83.56,83.61,13100.0,66.4873,66.5191,66.4793,66.5191,13100.0
2014-12-31 15:10:00,83.62,83.72,83.58,83.71,15500.0,66.5271,66.6066,66.4953,66.5987,15500.0
2014-12-31 15:15:00,83.7,83.76,83.7,83.76,18600.0,66.5907,66.6385,66.5907,66.6385,18600.0
2014-12-31 15:20:00,83.75,83.83,83.73,83.83,15100.0,66.6305,66.6942,66.6146,66.6942,15100.0
2014-12-31 15:25:00,83.84,83.84,83.8,83.81,19400.0,66.7021,66.7021,66.6703,66.6782,19400.0
2014-12-31 15:30:00,83.81,83.85,83.75,83.77,22300.0,66.6782,66.7101,66.6305,66.6464,22300.0
2014-12-31 15:35:00,83.77,83.81,83.75,83.75,17300.0,66.6464,66.6782,66.6305,66.6305,17300.0
2014-12-31 15:40:00,83.76,83.76,83.59,83.67,33700.0,66.6385,66.6385,66.5032,66.5669,33700.0
2014-12-31 15:45:00,83.67,83.67,83.5,83.52,31900.0,66.5669,66.5669,66.4316,66.4475,31900.0
2014-12-31 15:50:00,83.49,83.49,83.36,83.45,37800.0,66.4237,66.4237,66.3202,66.3918,37800.0
2014-12-31 15:55:00,83.44,83.58,83.37,83.37,71200.0,66.3839,66.4953,66.3282,66.3282,71200.0
2015-01-02 09:30:00,82.98,83.58,82.98,83.52,142700.0,66.0179,66.4953,66.0179,66.4475,142700.0
2015-01-02 09:35:00,83.51,83.95,83.46,83.94,31900.0,66.4396,66.7896,66.3998,66.7817,31900.0
2015-01-02 09:40:00,83.96,84.02,83.66,83.76,25600.0,66.7976,66.8453,66.5589,66.6385,25600.0
2015-01-02 09:45:00,83.78,83.92,83.67,83.91,26700.0,66.6544,66.7658,66.5669,66.7578,26700.0
2015-01-02 09:50:00,83.9,84.1,83.9,83.98,24100.0,66.7498,66.909,66.7498,66.8135,24100.0
2015-01-02 09:55:00,83.96,84.18,83.93,84.1,18500.0,66.7976,66.9726,66.7737,66.909,18500.0
2015-01-02 10:00:00,84.09,84.13,83.88,83.96,16400.0,66.901,66.9328,66.7339,66.7976,16400.0
2015-01-02 10:05:00,83.94,84.02,83.84,83.84,15300.0,66.7817,66.8453,66.7021,66.7021,15300.0
2015-01-02 10:10:00,83.86,84.0,83.81,83.97,30100.0,66.718,66.8294,66.6782,66.8055,30100.0
2015-01-02 10:15:00,83.97,83.97,83.72,83.74,21600.0,66.8055,66.8055,66.6066,66.6226,21600.0
2015-01-02 10:20:00,83.69,83.74,83.61,83.64,14000.0,66.5828,66.6226,66.5191,66.543,14000.0
2015-01-02 10:25:00,83.66,83.78,83.66,83.76,12100.0,66.5589,66.6544,66.5589,66.6385,12100.0
2015-01-02 10:30:00,83.75,83.78,83.51,83.57,21000.0,66.6305,66.6544,66.4396,66.4873,21000.0
2015-01-02 10:35:00,83.57,83.57,83.31,83.34,18000.0,66.4873,66.4873,66.2804,66.3043,18000.0
2015-01-02 10:40:00,83.34,83.34,83.08,83.16,16700.0,66.3043,66.3043,66.0975,66.1611,16700.0
2015-01-02 10:45:00,83.17,83.19,83.04,83.08,20900.0,66.1691,66.185,66.0656,66.0975,20900.0
2015-01-02 10:50:00,83.05,83.05,82.96,83.02,20100.0,66.0736,66.0736,66.002,66.0497,20100.0
2015-01-02 10:55:00,83.01,83.07,83.0,83.03,26500.0,66.0418,66.0895,66.0338,66.0577,26500.0
2015-01-02 11:00:00,83.03,83.03,82.86,82.91,14400.0,66.0577,66.0577,65.9224,65.9622,14400.0
2015-01-02 11:05:00,82.91,83.0,82.91,82.99,10800.0,65.9622,66.0338,65.9622,66.0259,10800.0
2015-01-02 11:10:00,82.98,82.98,82.76,82.83,19000.0,66.0179,66.0179,65.8429,65.8986,19000.0
2015-01-02 11:15:00,82.84,82.93,82.83,82.84,10600.0,65.9065,65.9781,65.8986,65.9065,10600.0
2015-01-02 11:20:00,82.84,82.93,82.74,82.92,17400.0,65.9065,65.9781,65.827,65.9702,17400.0
2015-01-02 11:25:00,82.92,82.98,82.9,82.94,15200.0,65.9702,66.0179,65.9543,65.9861,15200.0
2015-01-02 11:30:00,82.94,82.99,82.92,82.96,11900.0,65.9861,66.0259,65.9702,66.002,11900.0
2015-01-02 11:35:00,82.96,82.97,82.81,82.82,11400.0,66.002,66.0099,65.8827,65.8906,11400.0
2015-01-02 11:40:00,82.79,82.88,82.79,82.8,8700.0,65.8667,65.9383,65.8667,65.8747,8700.0
2015-01-02 11:45:00,82.81,82.83,82.74,82.79,17700.0,65.8827,65.8986,65.827,65.8667,17700.0
2015-01-02 11:50:00,82.79,82.81,82.74,82.78,13400.0,65.8667,65.8827,65.827,65.8588,13400.0
2015-01-02 11:55:00,82.79,82.83,82.78,82.78,9300.0,65.8667,65.8986,65.8588,65.8588,9300.0
2015-01-02 12:00:00,82.79,82.87,82.75,82.85,14100.0,65.8667,65.9304,65.8349,65.9145,14100.0
2015-01-02 12:05:00,82.86,82.96,82.85,82.92,9200.0,65.9224,66.002,65.9145,65.9702,9200.0
2015-01-02 12:10:00,82.92,82.96,82.91,82.92,6100.0,65.9702,66.002,65.9622,65.9702,6100.0
2015-01-02 12:15:00,82.92,82.93,82.87,82.91,10100.0,65.9702,65.9781,65.9304,65.9622,10100.0
2015-01-02 12:20:00,82.91,82.94,82.9,82.94,5000.0,65.9622,65.9861,65.9543,65.9861,5000.0
2015-01-02 12:25:00,82.94,82.96,82.91,82.94,7300.0,65.9861,66.002,65.9622,65.9861,7300.0
2015-01-02 12:30:00,82.93,83.0,82.91,82.97,11200.0,65.9781,66.0338,65.9622,66.0099,11200.0
2015-01-02 12:35:00,82.97,83.0,82.94,83.0,9300.0,66.0099,66.0338,65.9861,66.0338,9300.0
2015-01-02 12:40:00,83.0,83.01,82.94,82.95,5800.0,66.0338,66.0418,65.9861,65.994,5800.0
2015-01-02 12:45:00,82.94,82.97,82.81,82.84,10800.0,65.9861,66.0099,65.8827,65.9065,10800.0
2015-01-02 12:50:00,82.82,82.86,82.81,82.85,13300.0,65.8906,65.9224,65.8827,65.9145,13300.0
2015-01-02 12:55:00,82.85,82.89,82.81,82.81,7400.0,65.9145,65.9463,65.8827,65.8827,7400.0
2015-01-02 13:00:00,82.81,82.83,82.77,82.77,8500.0,65.8827,65.8986,65.8508,65.8508,8500.0
2015-01-02 13:05:00,82.78,82.78,82.7,82.7,8800.0,65.8588,65.8588,65.7951,65.7951,8800.0
2015-01-02 13:10:00,82.7,82.72,82.6,82.61,10700.0,65.7951,65.8111,65.7156,65.7235,10700.0
2015-01-02 13:15:00,82.6,82.62,82.58,82.6,11500.0,65.7156,65.7315,65.6997,65.7156,11500.0
2015-01-02 13:20:00,82.6,82.73,82.6,82.71,13400.0,65.7156,65.819,65.7156,65.8031,13400.0
2015-01-02 13:25:00,82.71,82.71,82.57,82.59,10000.0,65.8031,65.8031,65.6917,65.7076,10000.0
2015-01-02 13:30:00,82.57,82.64,82.52,82.56,10300.0,65.6917,65.7474,65.6519,65.6838,10300.0
2015-01-02 13:35:00,82.57,82.63,82.55,82.6,11600.0,65.6917,65.7394,65.6758,65.7156,11600.0
2015-01-02 13:40:00,82.61,82.66,82.59,82.6,9700.0,65.7235,65.7633,65.7076,65.7156,9700.0
2015-01-02 13:45:00,82.61,82.68,82.61,82.68,5600.0,65.7235,65.7792,65.7235,65.7792,5600.0
2015-01-02 13:50:00,82.68,82.87,82.65,82.81,11600.0,65.7792,65.9304,65.7554,65.8827,11600.0
2015-01-02 13:55:00,82.82,82.87,82.81,82.83,13300.0,65.8906,65.9304,65.8827,65.8986,13300.0
2015-01-02 14:00:00,82.83,82.92,82.82,82.89,10100.0,65.8986,65.9702,65.8906,65.9463,10100.0
2015-01-02 14:05:00,82.89,82.98,82.81,82.97,11200.0,65.9463,66.0179,65.8827,66.0099,11200.0
2015-01-02 14:10:00,82.99,83.05,82.99,83.01,8600.0,66.0259,66.0736,66.0259,66.0418,8600.0
2015-01-02 14:15:00,83.01,83.01,82.96,82.98,7600.0,66.0418,66.0418,66.002,66.0179,7600.0
2015-01-02 14:20:00,82.98,83.02,82.97,83.02,11400.0,66.0179,66.0497,66.0099,66.0497,11400.0
2015-01-02 14:25:00,83.02,83.15,83.02,83.05,11600.0,66.0497,66.1532,66.0497,66.0736,11600.0
2015-01-02 14:30:00,83.05,83.07,83.0,83.05,11700.0,66.0736,66.0895,66.0338,66.0736,11700.0
2015-01-02 14:35:00,83.05,83.15,83.05,83.14,13900.0,66.0736,66.1532,66.0736,66.1452,13900.0
2015-01-02 14:40:00,83.16,83.21,83.1,83.16,10100.0,66.1611,66.2009,66.1134,66.1611,10100.0
2015-01-02 14:45:00,83.17,83.18,83.09,83.17,8700.0,66.1691,66.177,66.1054,66.1691,8700.0
2015-01-02 14:50:00,83.18,83.26,83.16,83.18,19400.0,66.177,66.2407,66.1611,66.177,19400.0
2015-01-02 14:55:00,83.18,83.21,83.1,83.12,14100.0,66.177,66.2009,66.1134,66.1293,14100.0
2015-01-02 15:00:00,83.13,83.16,83.06,83.07,17200.0,66.1372,66.1611,66.0816,66.0895,17200.0
2015-01-02 15:05:00,83.08,83.15,83.07,83.09,12200.0,66.0975,66.1532,66.0895,66.1054,12200.0
2015-01-02 15:10:00,83.09,83.1,82.93,82.97,16200.0,66.1054,66.1134,65.9781,66.0099,16200.0
2015-01-02 15:15:00,82.99,83.05,82.96,83.0,16600.0,66.0259,66.0736,66.002,66.0338,16600.0
2015-01-02 15:20:00,83.02,83.14,83.01,83.14,15600.0,66.0497,66.1452,66.0418,66.1452,15600.0
2015-01-02 15:25:00,83.15,83.19,83.14,83.18,13000.0,66.1532,66.185,66.1452,66.177,13000.0
2015-01-02 15:30:00,83.18,83.22,83.16,83.2,21800.0,66.177,66.2088,66.1611,66.1929,21800.0
2015-01-02 15:35:00,83.2,83.26,83.16,83.19,20500.0,66.1929,66.2407,66.1611,66.185,20500.0
2015-01-02 15:40:00,83.19,83.3,83.19,83.26,22600.0,66.185,66.2725,66.185,66.2407,22600.0
2015-01-02 15:45:00,83.27,83.38,83.27,83.38,28000.0,66.2486,66.3361,66.2486,66.3361,28000.0
2015-01-02 15:50:00,83.38,83.46,83.34,83.35,73100.0,66.3361,66.3998,66.3043,66.3123,73100.0
2015-01-02 15:55:00,83.36,83.39,83.25,83.28,64600.0,66.3202,66.3441,66.2327,66.2566,64600.0
2015-01-05 09:30:00,83.25,84.26,83.14,84.15,282200.0,66.2327,67.0363,66.1452,66.9487,282200.0
2015-01-05 09:35:00,84.24,84.44,84.01,84.01,49800.0,67.0203,67.1795,66.8374,66.8374,49800.0
2015-01-05 09:40:00,84.01,84.06,83.5,83.55,58000.0,66.8374,66.8771,66.4316,66.4714,58000.0
2015-01-05 09:45:00,83.56,83.6,83.27,83.54,49000.0,66.4793,66.5112,66.2486,66.4634,49000.0
2015-01-05 09:50:00,83.53,83.56,83.38,83.38,40000.0,66.4555,66.4793,66.3361,66.3361,40000.0
2015-01-05 09:55:00,83.4,83.6,83.39,83.49,57000.0,66.3521,66.5112,66.3441,66.4237,57000.0
2015-01-05 10:00:00,83.49,83.74,83.38,83.72,94200.0,66.4237,66.6226,66.3361,66.6066,94200.0
2015-01-05 10:05:00,83.72,83.86,83.62,83.62,35500.0,66.6066,66.718,66.5271,66.5271,35500.0
2015-01-05 10:10:00,83.64,83.65,83.49,83.5,27400.0,66.543,66.5509,66.4237,66.4316,27400.0
2015-01-05 10:15:00,83.5,83.53,83.29,83.38,51900.0,66.4316,66.4555,66.2645,66.3361,51900.0
2015-01-05 10:20:00,83.39,83.5,83.26,83.5,28300.0,66.3441,66.4316,66.2407,66.4316,28300.0
2015-01-05 10:25:00,83.51,83.76,83.49,83.53,26800.0,66.4396,66.6385,66.4237,66.4555,26800.0
2015-01-05 10:30:00,83.51,83.57,83.4,83.5,57500.0,66.4396,66.4873,66.3521,66.4316,57500.0
2015-01-05 10:35:00,83.51,83.54,83.37,83.47,32800.0,66.4396,66.4634,66.3282,66.4077,32800.0
2015-01-05 10:40:00,83.48,83.5,83.2,83.32,21500.0,66.4157,66.4316,66.1929,66.2884,21500.0
2015-01-05 10:45:00,83.3,83.75,83.3,83.73,35100.0,66.2725,66.6305,66.2725,66.6146,35100.0
2015-01-05 10:50:00,83.74,83.91,83.65,83.85,34900.0,66.6226,66.7578,66.5509,66.7101,34900.0
2015-01-05 10:55:00,83.84,83.93,83.78,83.82,43300.0,66.7021,66.7737,66.6544,66.6862,43300.0
2015-01-05 11:00:00,83.77,83.84,83.67,83.69,30700.0,66.6464,66.7021,66.5669,66.5828,30700.0
2015-01-05 11:05:00,83.69,83.69,83.51,83.51,33900.0,66.5828,66.5828,66.4396,66.4396,33900.0
2015-01-05 11:10:00,83.5,83.66,83.45,83.65,21100.0,66.4316,66.5589,66.3918,66.5509,21100.0
2015-01-05 11:15:00,83.63,83.63,83.36,83.38,15400.0,66.535,66.535,66.3202,66.3361,15400.0
2015-01-05 11:20:00,83.38,83.53,83.37,83.39,38800.0,66.3361,66.4555,66.3282,66.3441,38800.0
2015-01-05 11:25:00,83.39,83.54,83.39,83.46,18700.0,66.3441,66.4634,66.3441,66.3998,18700.0
2015-01-05 11:30:00,83.48,83.53,83.44,83.51,16200.0,66.4157,66.4555,66.3839,66.4396,16200.0
2015-01-05 11:35:00,83.51,83.65,83.51,83.63,26000.0,66.4396,66.5509,66.4396,66.535,26000.0
2015-01-05 11:40:00,83.63,83.81,83.63,83.74,14200.0,66.535,66.6782,66.535,66.6226,14200.0
2015-01-05 11:45:00,83.73,83.82,83.68,83.72,19700.0,66.6146,66.6862,66.5748,66.6066,19700.0
2015-01-05 11:50:00,83.73,83.83,83.68,83.71,19400.0,66.6146,66.6942,66.5748,66.5987,19400.0
2015-01-05 11:55:00,83.72,83.83,83.68,83.73,18000.0,66.6066,66.6942,66.5748,66.6146,18000.0
2015-01-05 12:00:00,83.74,83.77,83.61,83.61,17800.0,66.6226,66.6464,66.5191,66.5191,17800.0
2015-01-05 12:05:00,83.59,83.63,83.52,83.53,12000.0,66.5032,66.535,66.4475,66.4555,12000.0
2015-01-05 12:10:00,83.53,83.57,83.45,83.45,9500.0,66.4555,66.4873,66.3918,66.3918,9500.0
2015-01-05 12:15:00,83.44,83.45,83.33,83.35,22500.0,66.3839,66.3918,66.2964,66.3123,22500.0
2015-01-05 12:20:00,83.35,83.41,83.3,83.32,15000.0,66.3123,66.36,66.2725,66.2884,15000.0
2015-01-05 12:25:00,83.34,83.35,83.12,83.12,20100.0,66.3043,66.3123,66.1293,66.1293,20100.0
2015-01-05 12:30:00,83.11,83.15,83.05,83.08,17100.0,66.1213,66.1532,66.0736,66.0975,17100.0
2015-01-05 12:35:00,83.05,83.27,83.05,83.25,18500.0,66.0736,66.2486,66.0736,66.2327,18500.0
2015-01-05 12:40:00,83.25,83.34,83.24,83.33,10300.0,66.2327,66.3043,66.2248,66.2964,10300.0
2015-01-05 12:45:00,83.33,83.38,83.29,83.31,18900.0,66.2964,66.3361,66.2645,66.2804,18900.0
2015-01-05 12:50:00,83.31,83.39,83.27,83.33,29100.0,66.2804,66.3441,66.2486,66.2964,29100.0
2015-01-05 12:55:00,83.33,83.34,83.24,83.31,22100.0,66.2964,66.3043,66.2248,66.2804,22100.0
2015-01-05 13:00:00,83.33,83.34,83.23,83.28,19200.0,66.2964,66.3043,66.2168,66.2566,19200.0
2015-01-05 13:05:00,83.28,83.41,83.26,83.36,39800.0,66.2566,66.36,66.2407,66.3202,39800.0
2015-01-05 13:10:00,83.36,83.37,83.26,83.26,15300.0,66.3202,66.3282,66.2407,66.2407,15300.0
2015-01-05 13:15:00,83.28,83.28,83.2,83.26,12600.0,66.2566,66.2566,66.1929,66.2407,12600.0
2015-01-05 13:20:00,83.22,83.32,83.2,83.23,30300.0,66.2088,66.2884,66.1929,66.2168,30300.0
2015-01-05 13:25:00,83.23,83.24,83.1,83.22,24700.0,66.2168,66.2248,66.1134,66.2088,24700.0
2015-01-05 13:30:00,83.21,83.34,83.16,83.34,8600.0,66.2009,66.3043,66.1611,66.3043,8600.0
2015-01-05 13:35:00,83.35,83.42,83.26,83.26,13800.0,66.3123,66.368,66.2407,66.2407,13800.0
2015-01-05 13:40:00,83.27,83.35,83.19,83.19,12200.0,66.2486,66.3123,66.185,66.185,12200.0
2015-01-05 13:45:00,83.21,83.26,83.16,83.22,11300.0,66.2009,66.2407,66.1611,66.2088,11300.0
2015-01-05 13:50:00,83.23,83.28,83.15,83.22,28400.0,66.2168,66.2566,66.1532,66.2088,28400.0
2015-01-05 13:55:00,83.19,83.25,83.1,83.2,19700.0,66.185,66.2327,66.1134,66.1929,19700.0
2015-01-05 14:00:00,83.19,83.21,83.12,83.18,15100.0,66.185,66.2009,66.1293,66.177,15100.0
2015-01-05 14:05:00,83.15,83.27,83.14,83.23,21300.0,66.1532,66.2486,66.1452,66.2168,21300.0
2015-01-05 14:10:00,83.21,83.28,83.18,83.2,29200.0,66.2009,66.2566,66.177,66.1929,29200.0
2015-01-05 14:15:00,83.2,83.26,83.14,83.16,24600.0,66.1929,66.2407,66.1452,66.1611,24600.0
2015-01-05 14:20:00,83.16,83.27,83.16,83.22,21100.0,66.1611,66.2486,66.1611,66.2088,21100.0
2015-01-05 14:25:00,83.21,83.21,83.08,83.09,17200.0,66.2009,66.2009,66.0975,66.1054,17200.0
2015-01-05 14:30:00,83.07,83.15,83.03,83.15,26400.0,66.0895,66.1532,66.0577,66.1532,26400.0
2015-01-05 14:35:00,83.16,83.23,83.11,83.12,20000.0,66.1611,66.2168,66.1213,66.1293,20000.0
2015-01-05 14:40:00,83.13,83.23,83.05,83.05,20400.0,66.1372,66.2168,66.0736,66.0736,20400.0
2015-01-05 14:45:00,83.06,83.1,83.01,83.04,25400.0,66.0816,66.1134,66.0418,66.0656,25400.0
2015-01-05 14:50:00,83.04,83.07,82.95,83.04,22400.0,66.0656,66.0895,65.994,66.0656,22400.0
2015-01-05 14:55:00,83.04,83.15,83.02,83.02,21000.0,66.0656,66.1532,66.0497,66.0497,21000.0
2015-01-05 15:00:00,82.99,83.09,82.95,83.03,22700.0,66.0259,66.1054,65.994,66.0577,22700.0
2015-01-05 15:05:00,83.02,83.15,82.97,83.09,34400.0,66.0497,66.1532,66.0099,66.1054,34400.0
2015-01-05 15:10:00,83.08,83.27,83.06,83.26,42700.0,66.0975,66.2486,66.0816,66.2407,42700.0
2015-01-05 15:15:00,83.26,83.34,83.23,83.33,44100.0,66.2407,66.3043,66.2168,66.2964,44100.0
2015-01-05 15:20:00,83.34,83.34,83.17,83.26,34100.0,66.3043,66.3043,66.1691,66.2407,34100.0
2015-01-05 15:25:00,83.25,83.27,83.15,83.15,25900.0,66.2327,66.2486,66.1532,66.1532,25900.0
2015-01-05 15:30:00,83.16,83.2,83.1,83.13,43800.0,66.1611,66.1929,66.1134,66.1372,43800.0
2015-01-05 15:35:00,83.13,83.23,83.07,83.22,49500.0,66.1372,66.2168,66.0895,66.2088,49500.0
2015-01-05 15:40:00,83.23,83.34,83.2,83.26,59000.0,66.2168,66.3043,66.1929,66.2407,59000.0
2015-01-05 15:45:00,83.27,83.31,83.16,83.29,47300.0,66.2486,66.2804,66.1611,66.2645,47300.0
2015-01-05 15:50:00,83.28,83.47,83.27,83.41,72900.0,66.2566,66.4077,66.2486,66.36,72900.0
2015-01-05 15:55:00,83.42,83.46,83.16,83.21,122700.0,66.368,66.3998,66.1611,66.2009,122700.0
2015-01-06 09:30:00,83.31,83.34,82.93,83.09,66900.0,66.2804,66.3043,65.9781,66.1054,66900.0
2015-01-06 09:35:00,83.06,83.2,82.97,82.99,22900.0,66.0816,66.1929,66.0099,66.0259,22900.0
2015-01-06 09:40:00,82.95,83.03,82.9,82.95,22900.0,65.994,66.0577,65.9543,65.994,22900.0
2015-01-06 09:45:00,82.95,83.17,82.94,83.17,16900.0,65.994,66.1691,65.9861,66.1691,16900.0
2015-01-06 09:50:00,83.17,83.35,83.11,83.28,18100.0,66.1691,66.3123,66.1213,66.2566,18100.0
2015-01-06 09:55:00,83.25,83.35,83.14,83.21,23200.0,66.2327,66.3123,66.1452,66.2009,23200.0
2015-01-06 10:00:00,83.15,83.26,83.09,83.16,26600.0,66.1532,66.2407,66.1054,66.1611,26600.0
2015-01-06 10:05:00,83.16,83.27,83.07,83.11,17800.0,66.1611,66.2486,66.0895,66.1213,17800.0
2015-01-06 10:10:00,83.12,83.53,83.11,83.53,19000.0,66.1293,66.4555,66.1213,66.4555,19000.0
2015-01-06 10:15:00,83.52,83.66,83.49,83.61,23700.0,66.4475,66.5589,66.4237,66.5191,23700.0
2015-01-06 10:20:00,83.6,83.72,83.59,83.64,16800.0,66.5112,66.6066,66.5032,66.543,16800.0
2015-01-06 10:25:00,83.69,83.74,83.58,83.58,12200.0,66.5828,66.6226,66.4953,66.4953,12200.0
2015-01-06 10:30:00,83.57,83.57,83.44,83.48,17000.0,66.4873,66.4873,66.3839,66.4157,17000.0
2015-01-06 10:35:00,83.45,83.51,83.42,83.47,22200.0,66.3918,66.4396,66.368,66.4077,22200.0
2015-01-06 10:40:00,83.45,83.58,83.34,83.34,22000.0,66.3918,66.4953,66.3043,66.3043,22000.0
2015-01-06 10:45:00,83.36,83.46,83.25,83.29,29600.0,66.3202,66.3998,66.2327,66.2645,29600.0
2015-01-06 10:50:00,83.29,83.42,83.25,83.36,13300.0,66.2645,66.368,66.2327,66.3202,13300.0
2015-01-06 10:55:00,83.35,83.35,83.19,83.25,21700.0,66.3123,66.3123,66.185,66.2327,21700.0
2015-01-06 11:00:00,83.26,83.26,82.97,83.07,59800.0,66.2407,66.2407,66.0099,66.0895,59800.0
2015-01-06 11:05:00,83.07,83.25,83.05,83.24,16400.0,66.0895,66.2327,66.0736,66.2248,16400.0
2015-01-06 11:10:00,83.24,83.24,83.05,83.19,10800.0,66.2248,66.2248,66.0736,66.185,10800.0
2015-01-06 11:15:00,83.16,83.18,83.02,83.05,24000.0,66.1611,66.177,66.0497,66.0736,24000.0
2015-01-06 11:20:00,83.05,83.11,82.98,83.07,20400.0,66.0736,66.1213,66.0179,66.0895,20400.0
2015-01-06 11:25:00,83.09,83.14,83.04,83.09,16900.0,66.1054,66.1452,66.0656,66.1054,16900.0
2015-01-06 11:30:00,83.1,83.11,82.86,82.97,19500.0,66.1134,66.1213,65.9224,66.0099,19500.0
2015-01-06 11:35:00,82.95,82.95,82.77,82.78,13300.0,65.994,65.994,65.8508,65.8588,13300.0
2015-01-06 11:40:00,82.81,82.86,82.71,82.71,14900.0,65.8827,65.9224,65.8031,65.8031,14900.0
2015-01-06 11:45:00,82.7,82.85,82.7,82.84,19300.0,65.7951,65.9145,65.7951,65.9065,19300.0
2015-01-06 11:50:00,82.85,82.91,82.71,82.71,11700.0,65.9145,65.9622,65.8031,65.8031,11700.0
2015-01-06 11:55:00,82.72,82.77,82.7,82.71,9600.0,65.8111,65.8508,65.7951,65.8031,9600.0
2015-01-06 12:00:00,82.7,82.73,82.53,82.53,11000.0,65.7951,65.819,65.6599,65.6599,11000.0
2015-01-06 12:05:00,82.55,82.59,82.33,82.39,26600.0,65.6758,65.7076,65.5008,65.5485,26600.0
2015-01-06 12:10:00,82.41,82.5,82.32,82.5,8800.0,65.5644,65.636,65.4928,65.636,8800.0
2015-01-06 12:15:00,82.5,82.5,82.27,82.28,23800.0,65.636,65.636,65.453,65.461,23800.0
2015-01-06 12:20:00,82.25,82.32,82.13,82.19,16700.0,65.4371,65.4928,65.3417,65.3894,16700.0
2015-01-06 12:25:00,82.18,82.37,82.18,82.34,16900.0,65.3814,65.5326,65.3814,65.5087,16900.0
2015-01-06 12:30:00,82.34,82.35,82.21,82.24,11600.0,65.5087,65.5167,65.4053,65.4292,11600.0
2015-01-06 12:35:00,82.25,82.43,82.22,82.43,19600.0,65.4371,65.5803,65.4133,65.5803,19600.0
2015-01-06 12:40:00,82.44,82.46,82.34,82.34,26400.0,65.5883,65.6042,65.5087,65.5087,26400.0
2015-01-06 12:45:00,82.33,82.41,82.29,82.41,16400.0,65.5008,65.5644,65.4689,65.5644,16400.0
2015-01-06 12:50:00,82.39,82.49,82.39,82.44,17900.0,65.5485,65.6281,65.5485,65.5883,17900.0
2015-01-06 12:55:00,82.44,82.48,82.41,82.43,19700.0,65.5883,65.6201,65.5644,65.5803,19700.0
2015-01-06 13:00:00,82.42,82.43,82.32,82.35,29900.0,65.5724,65.5803,65.4928,65.5167,29900.0
2015-01-06 13:05:00,82.36,82.41,82.3,82.31,29000.0,65.5246,65.5644,65.4769,65.4849,29000.0
2015-01-06 13:10:00,82.3,82.39,82.29,82.32,21100.0,65.4769,65.5485,65.4689,65.4928,21100.0
2015-01-06 13:15:00,82.32,82.33,82.09,82.09,19300.0,65.4928,65.5008,65.3098,65.3098,19300.0
2015-01-06 13:20:00,82.1,82.14,82.0,82.01,26700.0,65.3178,65.3496,65.2382,65.2462,26700.0
2015-01-06 13:25:00,82.01,82.22,81.96,82.17,33400.0,65.2462,65.4133,65.2064,65.3735,33400.0
2015-01-06 13:30:00,82.17,82.32,82.15,82.16,19700.0,65.3735,65.4928,65.3576,65.3655,19700.0
2015-01-06 13:35:00,82.16,82.38,82.15,82.33,10500.0,65.3655,65.5406,65.3576,65.5008,10500.0
2015-01-06 13:40:00,82.32,82.34,82.14,82.14,13000.0,65.4928,65.5087,65.3496,65.3496,13000.0
2015-01-06 13:45:00,82.16,82.38,82.16,82.37,14200.0,65.3655,65.5406,65.3655,65.5326,14200.0
2015-01-06 13:50:00,82.39,82.42,82.3,82.32,12600.0,65.5485,65.5724,65.4769,65.4928,12600.0
2015-01-06 13:55:00,82.33,82.49,82.24,82.46,35100.0,65.5008,65.6281,65.4292,65.6042,35100.0
2015-01-06 14:00:00,82.45,82.51,82.37,82.39,29600.0,65.5962,65.644,65.5326,65.5485,29600.0
2015-01-06 14:05:00,82.38,82.42,82.31,82.35,24800.0,65.5406,65.5724,65.4849,65.5167,24800.0
2015-01-06 14:10:00,82.35,82.37,82.22,82.22,18200.0,65.5167,65.5326,65.4133,65.4133,18200.0
2015-01-06 14:15:00,82.23,82.36,82.23,82.33,21000.0,65.4212,65.5246,65.4212,65.5008,21000.0
2015-01-06 14:20:00,82.35,82.51,82.35,82.44,14000.0,65.5167,65.644,65.5167,65.5883,14000.0
2015-01-06 14:25:00,82.45,82.59,82.42,82.59,15500.0,65.5962,65.7076,65.5724,65.7076,15500.0
2015-01-06 14:30:00,82.6,82.63,82.51,82.6,24700.0,65.7156,65.7394,65.644,65.7156,24700.0
2015-01-06 14:35:00,82.6,82.8,82.58,82.77,46000.0,65.7156,65.8747,65.6997,65.8508,46000.0
2015-01-06 14:40:00,82.77,82.92,82.72,82.87,20700.0,65.8508,65.9702,65.8111,65.9304,20700.0
2015-01-06 14:45:00,82.88,83.02,82.85,82.95,22200.0,65.9383,66.0497,65.9145,65.994,22200.0
2015-01-06 14:50:00,82.95,83.02,82.88,82.97,17400.0,65.994,66.0497,65.9383,66.0099,17400.0
2015-01-06 14:55:00,82.96,82.96,82.85,82.92,24400.0,66.002,66.002,65.9145,65.9702,24400.0
2015-01-06 15:00:00,82.92,82.98,82.84,82.87,22100.0,65.9702,66.0179,65.9065,65.9304,22100.0
2015-01-06 15:05:00,82.88,82.96,82.84,82.87,25500.0,65.9383,66.002,65.9065,65.9304,25500.0
2015-01-06 15:10:00,82.88,83.07,82.84,83.04,29000.0,65.9383,66.0895,65.9065,66.0656,29000.0
2015-01-06 15:15:00,83.03,83.21,83.02,83.19,38700.0,66.0577,66.2009,66.0497,66.185,38700.0
2015-01-06 15:20:00,83.17,83.36,83.1,83.24,35300.0,66.1691,66.3202,66.1134,66.2248,35300.0
2015-01-06 15:25:00,83.23,83.34,83.13,83.33,32700.0,66.2168,66.3043,66.1372,66.2964,32700.0
2015-01-06 15:30:00,83.32,83.32,83.08,83.08,45500.0,66.2884,66.2884,66.0975,66.0975,45500.0
2015-01-06 15:35:00,83.09,83.12,82.9,82.91,76900.0,66.1054,66.1293,65.9543,65.9622,76900.0
2015-01-06 15:40:00,82.9,83.02,82.83,83.0,49700.0,65.9543,66.0497,65.8986,66.0338,49700.0
2015-01-06 15:45:00,83.01,83.09,82.96,82.98,63400.0,66.0418,66.1054,66.002,66.0179,63400.0
2015-01-06 15:50:00,82.99,83.02,82.79,82.82,75800.0,66.0259,66.0497,65.8667,65.8906,75800.0
2015-01-06 15:55:00,82.81,82.81,82.5,82.54,139500.0,65.8827,65.8827,65.636,65.6678,139500.0
2015-01-07 09:30:00,82.22,82.5,81.81,81.93,110800.0,65.4133,65.636,65.0871,65.1825,110800.0
2015-01-07 09:35:00,81.94,82.04,81.8,81.86,42600.0,65.1905,65.2701,65.0791,65.1268,42600.0
2015-01-07 09:40:00,81.86,82.16,81.85,82.14,31900.0,65.1268,65.3655,65.1189,65.3496,31900.0
2015-01-07 09:45:00,82.12,82.16,81.97,82.07,45800.0,65.3337,65.3655,65.2144,65.2939,45800.0
2015-01-07 09:50:00,82.08,82.28,82.07,82.25,26800.0,65.3019,65.461,65.2939,65.4371,26800.0
2015-01-07 09:55:00,82.23,82.34,82.2,82.32,24300.0,65.4212,65.5087,65.3973,65.4928,24300.0
2015-01-07 10:00:00,82.33,82.44,82.31,82.44,28000.0,65.5008,65.5883,65.4849,65.5883,28000.0
2015-01-07 10:05:00,82.45,82.5,82.39,82.46,25500.0,65.5962,65.636,65.5485,65.6042,25500.0
2015-01-07 10:10:00,82.46,82.46,82.36,82.42,24900.0,65.6042,65.6042,65.5246,65.5724,24900.0
2015-01-07 10:15:00,82.41,82.67,82.4,82.67,31800.0,65.5644,65.7713,65.5565,65.7713,31800.0
2015-01-07 10:20:00,82.67,82.71,82.55,82.55,23200.0,65.7713,65.8031,65.6758,65.6758,23200.0
2015-01-07 10:25:00,82.55,82.59,82.49,82.54,22300.0,65.6758,65.7076,65.6281,65.6678,22300.0
2015-01-07 10:30:00,82.53,82.58,82.43,82.58,15000.0,65.6599,65.6997,65.5803,65.6997,15000.0
2015-01-07 10:35:00,82.58,82.69,82.49,82.49,24400.0,65.6997,65.7872,65.6281,65.6281,24400.0
2015-01-07 10:40:00,82.48,82.49,82.35,82.45,13000.0,65.6201,65.6281,65.5167,65.5962,13000.0
2015-01-07 10:45:00,82.44,82.7,82.44,82.69,12100.0,65.5883,65.7951,65.5883,65.7872,12100.0
2015-01-07 10:50:00,82.7,82.8,82.67,82.78,17200.0,65.7951,65.8747,65.7713,65.8588,17200.0
2015-01-07 10:55:00,82.76,82.78,82.65,82.66,22500.0,65.8429,65.8588,65.7554,65.7633,22500.0
2015-01-07 11:00:00,82.66,82.76,82.57,82.58,20000.0,65.7633,65.8429,65.6917,65.6997,20000.0
2015-01-07 11:05:00,82.59,82.66,82.5,82.5,20900.0,65.7076,65.7633,65.636,65.636,20900.0
2015-01-07 11:10:00,82.53,82.53,82.31,82.34,27400.0,65.6599,65.6599,65.4849,65.5087,27400.0
2015-01-07 11:15:00,82.34,82.39,82.25,82.34,20800.0,65.5087,65.5485,65.4371,65.5087,20800.0
2015-01-07 11:20:00,82.34,82.4,82.29,82.34,15600.0,65.5087,65.5565,65.4689,65.5087,15600.0
2015-01-07 11:25:00,82.36,82.36,82.2,82.29,13000.0,65.5246,65.5246,65.3973,65.4689,13000.0
2015-01-07 11:30:00,82.29,82.46,82.29,82.45,8300.0,65.4689,65.6042,65.4689,65.5962,8300.0
2015-01-07 11:35:00,82.45,82.45,82.37,82.42,9800.0,65.5962,65.5962,65.5326,65.5724,9800.0
2015-01-07 11:40:00,82.44,82.53,82.41,82.53,14700.0,65.5883,65.6599,65.5644,65.6599,14700.0
2015-01-07 11:45:00,82.53,82.53,82.45,82.53,9900.0,65.6599,65.6599,65.5962,65.6599,9900.0
2015-01-07 11:50:00,82.54,82.68,82.52,82.68,14100.0,65.6678,65.7792,65.6519,65.7792,14100.0
2015-01-07 11:55:00,82.68,82.78,82.67,82.73,14400.0,65.7792,65.8588,65.7713,65.819,14400.0
2015-01-07 12:00:00,82.75,82.88,82.56,82.65,70000.0,65.8349,65.9383,65.6838,65.7554,70000.0
2015-01-07 12:05:00,82.65,82.78,82.56,82.68,16900.0,65.7554,65.8588,65.6838,65.7792,16900.0
2015-01-07 12:10:00,82.68,82.69,82.56,82.58,13300.0,65.7792,65.7872,65.6838,65.6997,13300.0
2015-01-07 12:15:00,82.58,82.68,82.56,82.66,16800.0,65.6997,65.7792,65.6838,65.7633,16800.0
2015-01-07 12:20:00,82.67,82.73,82.62,82.66,13300.0,65.7713,65.819,65.7315,65.7633,13300.0
2015-01-07 12:25:00,82.67,82.8,82.67,82.8,22000.0,65.7713,65.8747,65.7713,65.8747,22000.0
2015-01-07 12:30:00,82.8,82.89,82.77,82.8,34400.0,65.8747,65.9463,65.8508,65.8747,34400.0
2015-01-07 12:35:00,82.8,82.87,82.77,82.87,10700.0,65.8747,65.9304,65.8508,65.9304,10700.0
2015-01-07 12:40:00,82.86,82.89,82.77,82.84,13600.0,65.9224,65.9463,65.8508,65.9065,13600.0
2015-01-07 12:45:00,82.83,82.85,82.77,82.85,8900.0,65.8986,65.9145,65.8508,65.9145,8900.0
2015-01-07 12:50:00,82.85,82.9,82.84,82.87,8800.0,65.9145,65.9543,65.9065,65.9304,8800.0
2015-01-07 12:55:00,82.88,82.95,82.87,82.87,19400.0,65.9383,65.994,65.9304,65.9304,19400.0
2015-01-07 13:00:00,82.87,82.98,82.83,82.83,10000.0,65.9304,66.0179,65.8986,65.8986,10000.0
2015-01-07 13:05:00,82.83,82.89,82.81,82.81,7900.0,65.8986,65.9463,65.8827,65.8827,7900.0
2015-01-07 13:10:00,82.8,82.89,82.79,82.88,11700.0,65.8747,65.9463,65.8667,65.9383,11700.0
2015-01-07 13:15:00,82.89,83.03,82.88,83.01,12400.0,65.9463,66.0577,65.9383,66.0418,12400.0
2015-01-07 13:20:00,83.02,83.05,82.81,82.86,16100.0,66.0497,66.0736,65.8827,65.9224,16100.0
2015-01-07 13:25:00,82.85,82.89,82.78,82.82,13200.0,65.9145,65.9463,65.8588,65.8906,13200.0
2015-01-07 13:30:00,82.82,82.95,82.79,82.95,13200.0,65.8906,65.994,65.8667,65.994,13200.0
2015-01-07 13:35:00,82.94,83.02,82.92,83.0,9400.0,65.9861,66.0497,65.9702,66.0338,9400.0
2015-01-07 13:40:00,82.99,83.11,82.99,83.09,6100.0,66.0259,66.1213,66.0259,66.1054,6100.0
2015-01-07 13:45:00,83.08,83.26,83.04,83.26,14500.0,66.0975,66.2407,66.0656,66.2407,14500.0
2015-01-07 13:50:00,83.25,83.26,83.15,83.2,8300.0,66.2327,66.2407,66.1532,66.1929,8300.0
2015-01-07 13:55:00,83.19,83.21,83.17,83.19,7400.0,66.185,66.2009,66.1691,66.185,7400.0
2015-01-07 14:00:00,83.18,83.25,82.99,83.21,21800.0,66.177,66.2327,66.0259,66.2009,21800.0
2015-01-07 14:05:00,83.19,83.19,83.04,83.17,10700.0,66.185,66.185,66.0656,66.1691,10700.0
2015-01-07 14:10:00,83.18,83.22,83.07,83.07,7600.0,66.177,66.2088,66.0895,66.0895,7600.0
2015-01-07 14:15:00,83.09,83.11,82.99,83.08,12200.0,66.1054,66.1213,66.0259,66.0975,12200.0
2015-01-07 14:20:00,83.08,83.22,83.03,83.09,20800.0,66.0975,66.2088,66.0577,66.1054,20800.0
2015-01-07 14:25:00,83.09,83.2,83.06,83.12,19500.0,66.1054,66.1929,66.0816,66.1293,19500.0
2015-01-07 14:30:00,83.09,83.2,83.09,83.18,15500.0,66.1054,66.1929,66.1054,66.177,15500.0
2015-01-07 14:35:00,83.19,83.25,83.12,83.14,10200.0,66.185,66.2327,66.1293,66.1452,10200.0
2015-01-07 14:40:00,83.12,83.12,83.05,83.12,7600.0,66.1293,66.1293,66.0736,66.1293,7600.0
2015-01-07 14:45:00,83.11,83.2,83.07,83.15,8900.0,66.1213,66.1929,66.0895,66.1532,8900.0
2015-01-07 14:50:00,83.14,83.15,82.99,83.06,5900.0,66.1452,66.1532,66.0259,66.0816,5900.0
2015-01-07 14:55:00,83.05,83.13,83.01,83.05,12700.0,66.0736,66.1372,66.0418,66.0736,12700.0
2015-01-07 15:00:00,83.06,83.12,83.0,83.0,12100.0,66.0816,66.1293,66.0338,66.0338,12100.0
2015-01-07 15:05:00,83.01,83.12,82.95,83.12,31900.0,66.0418,66.1293,65.994,66.1293,31900.0
2015-01-07 15:10:00,83.12,83.13,83.05,83.08,12300.0,66.1293,66.1372,66.0736,66.0975,12300.0
2015-01-07 15:15:00,83.08,83.16,82.96,83.11,21700.0,66.0975,66.1611,66.002,66.1213,21700.0
2015-01-07 15:20:00,83.11,83.12,83.06,83.07,15800.0,66.1213,66.1293,66.0816,66.0895,15800.0
2015-01-07 15:25:00,83.06,83.21,83.04,83.21,16200.0,66.0816,66.2009,66.0656,66.2009,16200.0
2015-01-07 15:30:00,83.2,83.27,83.14,83.22,15900.0,66.1929,66.2486,66.1452,66.2088,15900.0
2015-01-07 15:35:00,83.23,83.27,83.17,83.26,15400.0,66.2168,66.2486,66.1691,66.2407,15400.0
2015-01-07 15:40:00,83.25,83.3,83.22,83.26,20300.0,66.2327,66.2725,66.2088,66.2407,20300.0
2015-01-07 15:45:00,83.27,83.32,83.16,83.25,30700.0,66.2486,66.2884,66.1611,66.2327,30700.0
2015-01-07 15:50:00,83.27,83.32,83.16,83.18,69900.0,66.2486,66.2884,66.1611,66.177,69900.0
2015-01-07 15:55:00,83.17,83.26,83.15,83.26,115600.0,66.1691,66.2407,66.1532,66.2407,115600.0
2015-01-08 09:30:00,83.96,84.22,83.63,84.08,63300.0,66.7976,67.0044,66.535,66.8931,63300.0
2015-01-08 09:35:00,84.18,84.28,83.97,84.25,14500.0,66.9726,67.0522,66.8055,67.0283,14500.0
2015-01-08 09:40:00,84.3,84.42,84.26,84.26,39100.0,67.0681,67.1635,67.0363,67.0363,39100.0
2015-01-08 09:45:00,84.25,84.32,84.19,84.32,24800.0,67.0283,67.084,66.9806,67.084,24800.0
2015-01-08 09:50:00,84.31,84.41,84.27,84.39,49000.0,67.076,67.1556,67.0442,67.1397,49000.0
2015-01-08 09:55:00,84.4,84.4,84.36,84.4,20600.0,67.1476,67.1476,67.1158,67.1476,20600.0
2015-01-08 10:00:00,84.4,84.41,84.37,84.38,30500.0,67.1476,67.1556,67.1238,67.1317,30500.0
2015-01-08 10:05:00,84.39,84.41,84.36,84.4,45700.0,67.1397,67.1556,67.1158,67.1476,45700.0
2015-01-08 10:10:00,84.39,84.4,84.34,84.4,19200.0,67.1397,67.1476,67.0999,67.1476,19200.0
2015-01-08 10:15:00,84.4,84.44,84.33,84.44,46300.0,67.1476,67.1795,67.0919,67.1795,46300.0
2015-01-08 10:20:00,84.44,84.52,84.43,84.52,38100.0,67.1795,67.2431,67.1715,67.2431,38100.0
2015-01-08 10:25:00,84.52,84.67,84.51,84.64,32500.0,67.2431,67.3624,67.2352,67.3386,32500.0
2015-01-08 10:30:00,84.65,84.83,84.64,84.83,24300.0,67.3465,67.4897,67.3386,67.4897,24300.0
2015-01-08 10:35:00,84.82,84.83,84.68,84.73,19000.0,67.4818,67.4897,67.3704,67.4102,19000.0
2015-01-08 10:40:00,84.7,84.72,84.62,84.7,21400.0,67.3863,67.4022,67.3227,67.3863,21400.0
2015-01-08 10:45:00,84.7,84.77,84.68,84.72,27800.0,67.3863,67.442,67.3704,67.4022,27800.0
2015-01-08 10:50:00,84.71,84.72,84.63,84.7,11100.0,67.3943,67.4022,67.3306,67.3863,11100.0
2015-01-08 10:55:00,84.7,84.77,84.67,84.76,37000.0,67.3863,67.442,67.3624,67.434,37000.0
2015-01-08 11:00:00,84.77,84.86,84.77,84.81,22300.0,67.442,67.5136,67.442,67.4738,22300.0
2015-01-08 11:05:00,84.83,84.91,84.81,84.82,18300.0,67.4897,67.5534,67.4738,67.4818,18300.0
2015-01-08 11:10:00,84.81,84.85,84.76,84.8,21400.0,67.4738,67.5057,67.434,67.4659,21400.0
2015-01-08 11:15:00,84.8,84.84,84.77,84.83,22600.0,67.4659,67.4977,67.442,67.4897,22600.0
2015-01-08 11:20:00,84.83,84.9,84.82,84.87,34600.0,67.4897,67.5454,67.4818,67.5216,34600.0
2015-01-08 11:25:00,84.87,84.87,84.77,84.83,15300.0,67.5216,67.5216,67.442,67.4897,15300.0
2015-01-08 11:30:00,84.82,84.84,84.79,84.83,12200.0,67.4818,67.4977,67.4579,67.4897,12200.0
2015-01-08 11:35:00,84.83,84.87,84.79,84.86,29800.0,67.4897,67.5216,67.4579,67.5136,29800.0
2015-01-08 11:40:00,84.86,84.87,84.8,84.85,13300.0,67.5136,67.5216,67.4659,67.5057,13300.0
2015-01-08 11:45:00,84.85,84.97,84.84,84.96,13900.0,67.5057,67.6011,67.4977,67.5932,13900.0
2015-01-08 11:50:00,84.95,84.98,84.95,84.98,16800.0,67.5852,67.6091,67.5852,67.6091,16800.0
2015-01-08 11:55:00,84.98,84.99,84.95,84.95,17900.0,67.6091,67.617,67.5852,67.5852,17900.0
2015-01-08 12:00:00,84.96,84.97,84.9,84.93,10400.0,67.5932,67.6011,67.5454,67.5693,10400.0
2015-01-08 12:05:00,84.93,84.96,84.9,84.91,17400.0,67.5693,67.5932,67.5454,67.5534,17400.0
2015-01-08 12:10:00,84.92,84.92,84.77,84.82,20300.0,67.5613,67.5613,67.442,67.4818,20300.0
2015-01-08 12:15:00,84.82,84.84,84.76,84.84,21100.0,67.4818,67.4977,67.434,67.4977,21100.0
2015-01-08 12:20:00,84.83,84.83,84.72,84.79,12400.0,67.4897,67.4897,67.4022,67.4579,12400.0
2015-01-08 12:25:00,84.79,84.83,84.78,84.82,16200.0,67.4579,67.4897,67.45,67.4818,16200.0
2015-01-08 12:30:00,84.83,84.94,84.82,84.91,20100.0,67.4897,67.5773,67.4818,67.5534,20100.0
2015-01-08 12:35:00,84.92,84.98,84.9,84.9,24100.0,67.5613,67.6091,67.5454,67.5454,24100.0
2015-01-08 12:40:00,84.89,84.95,84.86,84.9,20600.0,67.5375,67.5852,67.5136,67.5454,20600.0
2015-01-08 12:45:00,84.9,84.9,84.85,84.88,12900.0,67.5454,67.5454,67.5057,67.5295,12900.0
2015-01-08 12:50:00,84.89,84.96,84.89,84.89,14400.0,67.5375,67.5932,67.5375,67.5375,14400.0
2015-01-08 12:55:00,84.87,84.97,84.85,84.94,26000.0,67.5216,67.6011,67.5057,67.5773,26000.0
2015-01-08 13:00:00,84.93,84.97,84.9,84.92,14600.0,67.5693,67.6011,67.5454,67.5613,14600.0
2015-01-08 13:05:00,84.93,85.08,84.93,85.05,44000.0,67.5693,67.6886,67.5693,67.6648,44000.0
2015-01-08 13:10:00,85.05,85.16,85.04,85.1,20700.0,67.6648,67.7523,67.6568,67.7045,20700.0
2015-01-08 13:15:00,85.1,85.14,85.07,85.09,16100.0,67.7045,67.7364,67.6807,67.6966,16100.0
2015-01-08 13:20:00,85.09,85.1,85.06,85.1,20700.0,67.6966,67.7045,67.6727,67.7045,20700.0
2015-01-08 13:25:00,85.1,85.11,84.97,84.97,51500.0,67.7045,67.7125,67.6011,67.6011,51500.0
2015-01-08 13:30:00,84.97,85.04,84.92,84.99,33700.0,67.6011,67.6568,67.5613,67.617,33700.0
2015-01-08 13:35:00,84.98,85.01,84.98,84.99,11700.0,67.6091,67.6329,67.6091,67.617,11700.0
2015-01-08 13:40:00,84.98,85.01,84.95,84.98,19800.0,67.6091,67.6329,67.5852,67.6091,19800.0
2015-01-08 13:45:00,84.98,84.99,84.9,84.98,19300.0,67.6091,67.617,67.5454,67.6091,19300.0
2015-01-08 13:50:00,84.98,85.02,84.98,84.99,25600.0,67.6091,67.6409,67.6091,67.617,25600.0
2015-01-08 13:55:00,85.0,85.0,84.8,84.85,32400.0,67.625,67.625,67.4659,67.5057,32400.0
2015-01-08 14:00:00,84.86,84.97,84.84,84.95,16500.0,67.5136,67.6011,67.4977,67.5852,16500.0
2015-01-08 14:05:00,84.95,85.0,84.94,84.98,26700.0,67.5852,67.625,67.5773,67.6091,26700.0
2015-01-08 14:10:00,84.98,84.98,84.9,84.91,14800.0,67.6091,67.6091,67.5454,67.5534,14800.0
2015-01-08 14:15:00,84.91,85.05,84.91,85.02,18500.0,67.5534,67.6648,67.5534,67.6409,18500.0
2015-01-08 14:20:00,85.02,85.13,84.99,85.03,38700.0,67.6409,67.7284,67.617,67.6489,38700.0
2015-01-08 14:25:00,85.04,85.06,84.99,85.03,42700.0,67.6568,67.6727,67.617,67.6489,42700.0
2015-01-08 14:30:00,85.05,85.09,84.99,85.05,66200.0,67.6648,67.6966,67.617,67.6648,66200.0
2015-01-08 14:35:00,85.04,85.12,85.0,85.09,55800.0,67.6568,67.7205,67.625,67.6966,55800.0
2015-01-08 14:40:00,85.09,85.18,85.09,85.13,25900.0,67.6966,67.7682,67.6966,67.7284,25900.0
2015-01-08 14:45:00,85.12,85.13,85.03,85.03,24700.0,67.7205,67.7284,67.6489,67.6489,24700.0
2015-01-08 14:50:00,85.04,85.17,85.04,85.17,41300.0,67.6568,67.7602,67.6568,67.7602,41300.0
2015-01-08 14:55:00,85.17,85.18,85.11,85.11,19900.0,67.7602,67.7682,67.7125,67.7125,19900.0
2015-01-08 15:00:00,85.09,85.17,85.01,85.02,101100.0,67.6966,67.7602,67.6329,67.6409,101100.0
2015-01-08 15:05:00,85.02,85.04,84.96,84.96,36500.0,67.6409,67.6568,67.5932,67.5932,36500.0
2015-01-08 15:10:00,84.96,85.05,84.96,85.03,50000.0,67.5932,67.6648,67.5932,67.6489,50000.0
2015-01-08 15:15:00,85.02,85.06,84.98,85.03,40900.0,67.6409,67.6727,67.6091,67.6489,40900.0
2015-01-08 15:20:00,85.03,85.11,84.99,85.1,70100.0,67.6489,67.7125,67.617,67.7045,70100.0
2015-01-08 15:25:00,85.09,85.1,85.0,85.05,55400.0,67.6966,67.7045,67.625,67.6648,55400.0
2015-01-08 15:30:00,85.06,85.11,85.02,85.05,31300.0,67.6727,67.7125,67.6409,67.6648,31300.0
2015-01-08 15:35:00,85.06,85.1,85.01,85.07,48000.0,67.6727,67.7045,67.6329,67.6807,48000.0
2015-01-08 15:40:00,85.06,85.07,84.99,85.02,48800.0,67.6727,67.6807,67.617,67.6409,48800.0
2015-01-08 15:45:00,85.03,85.07,84.98,84.98,70900.0,67.6489,67.6807,67.6091,67.6091,70900.0
2015-01-08 15:50:00,84.98,85.09,84.98,85.09,94400.0,67.6091,67.6966,67.6091,67.6966,94400.0
2015-01-08 15:55:00,85.08,85.17,85.02,85.15,151500.0,67.6886,67.7602,67.6409,67.7443,151500.0
2015-01-09 09:30:00,85.05,85.14,84.6,84.89,60600.0,67.6648,67.7364,67.3068,67.5375,60600.0
2015-01-09 09:35:00,84.99,85.05,84.83,85.02,7800.0,67.617,67.6648,67.4897,67.6409,7800.0
2015-01-09 09:40:00,85.06,85.17,84.97,85.17,10700.0,67.6727,67.7602,67.6011,67.7602,10700.0
2015-01-09 09:45:00,85.19,85.19,84.74,84.84,28900.0,67.7762,67.7762,67.4181,67.4977,28900.0
2015-01-09 09:50:00,84.86,84.94,84.66,84.81,20400.0,67.5136,67.5773,67.3545,67.4738,20400.0
2015-01-09 09:55:00,84.8,84.82,84.63,84.74,16800.0,67.4659,67.4818,67.3306,67.4181,16800.0
2015-01-09 10:00:00,84.72,84.94,84.69,84.85,10100.0,67.4022,67.5773,67.3784,67.5057,10100.0
2015-01-09 10:05:00,84.78,84.83,84.75,84.8,8800.0,67.45,67.4897,67.4261,67.4659,8800.0
2015-01-09 10:10:00,84.82,84.92,84.82,84.89,18300.0,67.4818,67.5613,67.4818,67.5375,18300.0
2015-01-09 10:15:00,84.9,84.9,84.71,84.79,12600.0,67.5454,67.5454,67.3943,67.4579,12600.0
2015-01-09 10:20:00,84.79,84.79,84.66,84.68,8100.0,67.4579,67.4579,67.3545,67.3704,8100.0
2015-01-09 10:25:00,84.69,84.74,84.47,84.52,10800.0,67.3784,67.4181,67.2033,67.2431,10800.0
2015-01-09 10:30:00,84.52,84.53,84.32,84.39,13700.0,67.2431,67.2511,67.084,67.1397,13700.0
2015-01-09 10:35:00,84.39,84.5,84.39,84.42,6100.0,67.1397,67.2272,67.1397,67.1635,6100.0
2015-01-09 10:40:00,84.42,84.42,84.21,84.3,10500.0,67.1635,67.1635,66.9965,67.0681,10500.0
2015-01-09 10:45:00,84.3,84.43,84.27,84.35,8400.0,67.0681,67.1715,67.0442,67.1079,8400.0
2015-01-09 10:50:00,84.35,84.52,84.31,84.4,9100.0,67.1079,67.2431,67.076,67.1476,9100.0
2015-01-09 10:55:00,84.41,84.52,84.32,84.44,16200.0,67.1556,67.2431,67.084,67.1795,16200.0
2015-01-09 11:00:00,84.41,84.42,84.24,84.31,20500.0,67.1556,67.1635,67.0203,67.076,20500.0
2015-01-09 11:05:00,84.3,84.4,84.28,84.28,12600.0,67.0681,67.1476,67.0522,67.0522,12600.0
2015-01-09 11:10:00,84.26,84.28,84.11,84.15,15800.0,67.0363,67.0522,66.9169,66.9487,15800.0
2015-01-09 11:15:00,84.14,84.3,84.13,84.29,19300.0,66.9408,67.0681,66.9328,67.0601,19300.0
2015-01-09 11:20:00,84.29,84.29,84.11,84.29,18000.0,67.0601,67.0601,66.9169,67.0601,18000.0
2015-01-09 11:25:00,84.32,84.39,84.21,84.26,12800.0,67.084,67.1397,66.9965,67.0363,12800.0
2015-01-09 11:30:00,84.23,84.29,84.11,84.26,15900.0,67.0124,67.0601,66.9169,67.0363,15900.0
2015-01-09 11:35:00,84.26,84.31,84.22,84.29,8500.0,67.0363,67.076,67.0044,67.0601,8500.0
2015-01-09 11:40:00,84.32,84.36,84.26,84.35,7000.0,67.084,67.1158,67.0363,67.1079,7000.0
2015-01-09 11:45:00,84.37,84.58,84.35,84.56,25600.0,67.1238,67.2908,67.1079,67.2749,25600.0
2015-01-09 11:50:00,84.56,84.57,84.51,84.53,7200.0,67.2749,67.2829,67.2352,67.2511,7200.0
2015-01-09 11:55:00,84.5,84.65,84.47,84.65,13000.0,67.2272,67.3465,67.2033,67.3465,13000.0
2015-01-09 12:00:00,84.65,84.71,84.62,84.66,8400.0,67.3465,67.3943,67.3227,67.3545,8400.0
2015-01-09 12:05:00,84.65,84.81,84.59,84.79,14300.0,67.3465,67.4738,67.2988,67.4579,14300.0
2015-01-09 12:10:00,84.79,84.84,84.74,84.82,11400.0,67.4579,67.4977,67.4181,67.4818,11400.0
2015-01-09 12:15:00,84.8,84.85,84.77,84.81,6800.0,67.4659,67.5057,67.442,67.4738,6800.0
2015-01-09 12:20:00,84.83,84.83,84.7,84.75,13600.0,67.4897,67.4897,67.3863,67.4261,13600.0
2015-01-09 12:25:00,84.75,84.76,84.66,84.71,21400.0,67.4261,67.434,67.3545,67.3943,21400.0
2015-01-09 12:30:00,84.72,84.78,84.59,84.59,21000.0,67.4022,67.45,67.2988,67.2988,21000.0
2015-01-09 12:35:00,84.58,84.69,84.58,84.62,8800.0,67.2908,67.3784,67.2908,67.3227,8800.0
2015-01-09 12:40:00,84.62,84.64,84.56,84.63,11200.0,67.3227,67.3386,67.2749,67.3306,11200.0
2015-01-09 12:45:00,84.63,84.69,84.63,84.65,4900.0,67.3306,67.3784,67.3306,67.3465,4900.0
2015-01-09 12:50:00,84.65,84.67,84.55,84.58,10100.0,67.3465,67.3624,67.267,67.2908,10100.0
2015-01-09 12:55:00,84.56,84.59,84.47,84.47,9600.0,67.2749,67.2988,67.2033,67.2033,9600.0
2015-01-09 13:00:00,84.46,84.47,84.4,84.47,12500.0,67.1954,67.2033,67.1476,67.2033,12500.0
2015-01-09 13:05:00,84.49,84.5,84.43,84.46,11200.0,67.2192,67.2272,67.1715,67.1954,11200.0
2015-01-09 13:10:00,84.45,84.71,84.45,84.7,11900.0,67.1874,67.3943,67.1874,67.3863,11900.0
2015-01-09 13:15:00,84.72,84.75,84.63,84.69,20400.0,67.4022,67.4261,67.3306,67.3784,20400.0
2015-01-09 13:20:00,84.7,84.74,84.58,84.58,15200.0,67.3863,67.4181,67.2908,67.2908,15200.0
2015-01-09 13:25:00,84.59,84.6,84.48,84.51,13900.0,67.2988,67.3068,67.2113,67.2352,13900.0
2015-01-09 13:30:00,84.52,84.64,84.52,84.62,8400.0,67.2431,67.3386,67.2431,67.3227,8400.0
2015-01-09 13:35:00,84.62,84.63,84.55,84.59,12200.0,67.3227,67.3306,67.267,67.2988,12200.0
2015-01-09 13:40:00,84.59,84.65,84.45,84.51,8300.0,67.2988,67.3465,67.1874,67.2352,8300.0
2015-01-09 13:45:00,84.53,84.58,84.49,84.58,5900.0,67.2511,67.2908,67.2192,67.2908,5900.0
2015-01-09 13:50:00,84.59,84.65,84.57,84.58,5500.0,67.2988,67.3465,67.2829,67.2908,5500.0
2015-01-09 13:55:00,84.58,84.58,84.5,84.57,7700.0,67.2908,67.2908,67.2272,67.2829,7700.0
2015-01-09 14:00:00,84.54,84.55,84.49,84.54,11900.0,67.259,67.267,67.2192,67.259,11900.0
2015-01-09 14:05:00,84.55,84.58,84.51,84.54,10700.0,67.267,67.2908,67.2352,67.259,10700.0
2015-01-09 14:10:00,84.54,84.55,84.49,84.52,10600.0,67.259,67.267,67.2192,67.2431,10600.0
2015-01-09 14:15:00,84.51,84.54,84.45,84.53,11000.0,67.2352,67.259,67.1874,67.2511,11000.0
2015-01-09 14:20:00,84.52,84.54,84.47,84.54,10600.0,67.2431,67.259,67.2033,67.259,10600.0
2015-01-09 14:25:00,84.54,84.6,84.49,84.53,16900.0,67.259,67.3068,67.2192,67.2511,16900.0
2015-01-09 14:30:00,84.53,84.55,84.45,84.55,12000.0,67.2511,67.267,67.1874,67.267,12000.0
2015-01-09 14:35:00,84.54,84.65,84.5,84.65,10900.0,67.259,67.3465,67.2272,67.3465,10900.0
2015-01-09 14:40:00,84.63,84.69,84.62,84.62,30800.0,67.3306,67.3784,67.3227,67.3227,30800.0
2015-01-09 14:45:00,84.63,84.67,84.53,84.54,15400.0,67.3306,67.3624,67.2511,67.259,15400.0
2015-01-09 14:50:00,84.53,84.61,84.49,84.6,22500.0,67.2511,67.3147,67.2192,67.3068,22500.0
2015-01-09 14:55:00,84.59,84.7,84.56,84.7,14100.0,67.2988,67.3863,67.2749,67.3863,14100.0
2015-01-09 15:00:00,84.68,84.79,84.67,84.76,16600.0,67.3704,67.4579,67.3624,67.434,16600.0
2015-01-09 15:05:00,84.77,84.85,84.75,84.79,13800.0,67.442,67.5057,67.4261,67.4579,13800.0
2015-01-09 15:10:00,84.81,84.94,84.8,84.91,15400.0,67.4738,67.5773,67.4659,67.5534,15400.0
2015-01-09 15:15:00,84.91,84.92,84.81,84.81,18000.0,67.5534,67.5613,67.4738,67.4738,18000.0
2015-01-09 15:20:00,84.81,84.89,84.81,84.84,14000.0,67.4738,67.5375,67.4738,67.4977,14000.0
2015-01-09 15:25:00,84.84,84.86,84.7,84.71,12000.0,67.4977,67.5136,67.3863,67.3943,12000.0
2015-01-09 15:30:00,84.71,84.73,84.61,84.7,12300.0,67.3943,67.4102,67.3147,67.3863,12300.0
2015-01-09 15:35:00,84.69,84.74,84.63,84.69,21000.0,67.3784,67.4181,67.3306,67.3784,21000.0
2015-01-09 15:40:00,84.71,84.8,84.71,84.74,18300.0,67.3943,67.4659,67.3943,67.4181,18300.0
2015-01-09 15:45:00,84.74,84.77,84.67,84.72,25900.0,67.4181,67.442,67.3624,67.4022,25900.0
2015-01-09 15:50:00,84.71,84.71,84.59,84.64,28500.0,67.3943,67.3943,67.2988,67.3386,28500.0
2015-01-09 15:55:00,84.64,84.65,84.51,84.53,48500.0,67.3386,67.3465,67.2352,67.2511,48500.0
2015-01-12 09:30:00,84.72,85.04,84.58,84.69,46800.0,67.4022,67.6568,67.2908,67.3784,46800.0
2015-01-12 09:35:00,84.74,84.75,84.32,84.48,12100.0,67.4181,67.4261,67.084,67.2113,12100.0
2015-01-12 09:40:00,84.5,84.56,84.11,84.29,12500.0,67.2272,67.2749,66.9169,67.0601,12500.0
2015-01-12 09:45:00,84.26,84.36,84.01,84.04,17800.0,67.0363,67.1158,66.8374,66.8612,17800.0
2015-01-12 09:50:00,84.06,84.17,84.04,84.1,8100.0,66.8771,66.9647,66.8612,66.909,8100.0
2015-01-12 09:55:00,84.15,84.15,83.87,83.98,19400.0,66.9487,66.9487,66.726,66.8135,19400.0
2015-01-12 10:00:00,84.0,84.02,83.81,84.0,13200.0,66.8294,66.8453,66.6782,66.8294,13200.0
2015-01-12 10:05:00,84.0,84.13,83.99,84.08,20900.0,66.8294,66.9328,66.8214,66.8931,20900.0
2015-01-12 10:10:00,84.08,84.2,84.01,84.03,16200.0,66.8931,66.9885,66.8374,66.8533,16200.0
2015-01-12 10:15:00,84.05,84.34,84.05,84.32,7500.0,66.8692,67.0999,66.8692,67.084,7500.0
2015-01-12 10:20:00,84.35,84.36,84.14,84.19,16700.0,67.1079,67.1158,66.9408,66.9806,16700.0
2015-01-12 10:25:00,84.15,84.27,84.0,84.02,20400.0,66.9487,67.0442,66.8294,66.8453,20400.0
2015-01-12 10:30:00,84.02,84.15,84.01,84.05,8200.0,66.8453,66.9487,66.8374,66.8692,8200.0
2015-01-12 10:35:00,84.07,84.19,84.0,84.19,10200.0,66.8851,66.9806,66.8294,66.9806,10200.0
2015-01-12 10:40:00,84.18,84.27,84.14,84.26,9000.0,66.9726,67.0442,66.9408,67.0363,9000.0
2015-01-12 10:45:00,84.25,84.27,84.16,84.18,18800.0,67.0283,67.0442,66.9567,66.9726,18800.0
2015-01-12 10:50:00,84.16,84.19,84.14,84.19,10700.0,66.9567,66.9806,66.9408,66.9806,10700.0
2015-01-12 10:55:00,84.17,84.41,84.16,84.41,7600.0,66.9647,67.1556,66.9567,67.1556,7600.0
2015-01-12 11:00:00,84.41,84.54,84.41,84.49,28700.0,67.1556,67.259,67.1556,67.2192,28700.0
2015-01-12 11:05:00,84.51,84.56,84.44,84.44,15000.0,67.2352,67.2749,67.1795,67.1795,15000.0
2015-01-12 11:10:00,84.45,84.52,84.3,84.32,39100.0,67.1874,67.2431,67.0681,67.084,39100.0
2015-01-12 11:15:00,84.31,84.35,84.24,84.28,15200.0,67.076,67.1079,67.0203,67.0522,15200.0
2015-01-12 11:20:00,84.33,84.51,84.29,84.47,6800.0,67.0919,67.2352,67.0601,67.2033,6800.0
2015-01-12 11:25:00,84.46,84.47,84.31,84.34,11700.0,67.1954,67.2033,67.076,67.0999,11700.0
2015-01-12 11:30:00,84.34,84.39,84.25,84.28,9800.0,67.0999,67.1397,67.0283,67.0522,9800.0
2015-01-12 11:35:00,84.28,84.41,84.28,84.35,8700.0,67.0522,67.1556,67.0522,67.1079,8700.0
2015-01-12 11:40:00,84.33,84.34,84.27,84.31,5000.0,67.0919,67.0999,67.0442,67.076,5000.0
2015-01-12 11:45:00,84.32,84.36,84.24,84.25,11600.0,67.084,67.1158,67.0203,67.0283,11600.0
2015-01-12 11:50:00,84.22,84.23,84.14,84.17,7600.0,67.0044,67.0124,66.9408,66.9647,7600.0
2015-01-12 11:55:00,84.19,84.32,84.18,84.32,6900.0,66.9806,67.084,66.9726,67.084,6900.0
2015-01-12 12:00:00,84.33,84.46,84.33,84.45,9800.0,67.0919,67.1954,67.0919,67.1874,9800.0
2015-01-12 12:05:00,84.45,84.45,84.37,84.44,11800.0,67.1874,67.1874,67.1238,67.1795,11800.0
2015-01-12 12:10:00,84.44,84.48,84.36,84.37,7400.0,67.1795,67.2113,67.1158,67.1238,7400.0
2015-01-12 12:15:00,84.38,84.48,84.31,84.43,9000.0,67.1317,67.2113,67.076,67.1715,9000.0
2015-01-12 12:20:00,84.44,84.6,84.43,84.56,4400.0,67.1795,67.3068,67.1715,67.2749,4400.0
2015-01-12 12:25:00,84.55,84.56,84.43,84.47,6000.0,67.267,67.2749,67.1715,67.2033,6000.0
2015-01-12 12:30:00,84.49,84.54,84.45,84.54,4300.0,67.2192,67.259,67.1874,67.259,4300.0
2015-01-12 12:35:00,84.53,84.54,84.5,84.52,3300.0,67.2511,67.259,67.2272,67.2431,3300.0
2015-01-12 12:40:00,84.5,84.53,84.36,84.39,9000.0,67.2272,67.2511,67.1158,67.1397,9000.0
2015-01-12 12:45:00,84.35,84.43,84.34,84.35,4700.0,67.1079,67.1715,67.0999,67.1079,4700.0
2015-01-12 12:50:00,84.33,84.33,84.23,84.25,4600.0,67.0919,67.0919,67.0124,67.0283,4600.0
2015-01-12 12:55:00,84.24,84.31,84.24,84.26,6000.0,67.0203,67.076,67.0203,67.0363,6000.0
2015-01-12 13:00:00,84.3,84.39,84.27,84.34,6300.0,67.0681,67.1397,67.0442,67.0999,6300.0
2015-01-12 13:05:00,84.33,84.36,84.23,84.33,7500.0,67.0919,67.1158,67.0124,67.0919,7500.0
2015-01-12 13:10:00,84.31,84.32,84.29,84.29,2700.0,67.076,67.084,67.0601,67.0601,2700.0
2015-01-12 13:15:00,84.32,84.34,84.28,84.29,6000.0,67.084,67.0999,67.0522,67.0601,6000.0
2015-01-12 13:20:00,84.28,84.28,84.17,84.21,6700.0,67.0522,67.0522,66.9647,66.9965,6700.0
2015-01-12 13:25:00,84.2,84.22,84.16,84.17,5700.0,66.9885,67.0044,66.9567,66.9647,5700.0
2015-01-12 13:30:00,84.17,84.3,84.15,84.3,2500.0,66.9647,67.0681,66.9487,67.0681,2500.0
2015-01-12 13:35:00,84.29,84.31,84.24,84.3,7800.0,67.0601,67.076,67.0203,67.0681,7800.0
2015-01-12 13:40:00,84.28,84.31,84.24,84.26,11000.0,67.0522,67.076,67.0203,67.0363,11000.0
2015-01-12 13:45:00,84.3,84.39,84.25,84.35,6700.0,67.0681,67.1397,67.0283,67.1079,6700.0
2015-01-12 13:50:00,84.36,84.36,84.32,84.34,6000.0,67.1158,67.1158,67.084,67.0999,6000.0
2015-01-12 13:55:00,84.33,84.36,84.3,84.31,5100.0,67.0919,67.1158,67.0681,67.076,5100.0
2015-01-12 14:00:00,84.33,84.38,84.31,84.33,4700.0,67.0919,67.1317,67.076,67.0919,4700.0
2015-01-12 14:05:00,84.34,84.38,84.31,84.38,5800.0,67.0999,67.1317,67.076,67.1317,5800.0
2015-01-12 14:10:00,84.4,84.44,84.39,84.43,5100.0,67.1476,67.1795,67.1397,67.1715,5100.0
2015-01-12 14:15:00,84.44,84.45,84.31,84.31,5800.0,67.1795,67.1874,67.076,67.076,5800.0
2015-01-12 14:20:00,84.28,84.31,84.21,84.25,7300.0,67.0522,67.076,66.9965,67.0283,7300.0
2015-01-12 14:25:00,84.26,84.3,84.16,84.21,11200.0,67.0363,67.0681,66.9567,66.9965,11200.0
2015-01-12 14:30:00,84.21,84.23,84.12,84.18,13500.0,66.9965,67.0124,66.9249,66.9726,13500.0
2015-01-12 14:35:00,84.19,84.19,84.07,84.12,8200.0,66.9806,66.9806,66.8851,66.9249,8200.0
2015-01-12 14:40:00,84.11,84.21,84.11,84.14,21600.0,66.9169,66.9965,66.9169,66.9408,21600.0
2015-01-12 14:45:00,84.13,84.25,84.1,84.24,12400.0,66.9328,67.0283,66.909,67.0203,12400.0
2015-01-12 14:50:00,84.24,84.24,84.16,84.22,10900.0,67.0203,67.0203,66.9567,67.0044,10900.0
2015-01-12 14:55:00,84.22,84.23,84.16,84.2,30600.0,67.0044,67.0124,66.9567,66.9885,30600.0
2015-01-12 15:00:00,84.2,84.25,84.19,84.2,24400.0,66.9885,67.0283,66.9806,66.9885,24400.0
2015-01-12 15:05:00,84.2,84.21,84.1,84.17,23300.0,66.9885,66.9965,66.909,66.9647,23300.0
2015-01-12 15:10:00,84.17,84.26,84.17,84.24,11500.0,66.9647,67.0363,66.9647,67.0203,11500.0
2015-01-12 15:15:00,84.21,84.32,84.2,84.27,16000.0,66.9965,67.084,66.9885,67.0442,16000.0
2015-01-12 15:20:00,84.25,84.28,84.14,84.14,18300.0,67.0283,67.0522,66.9408,66.9408,18300.0
2015-01-12 15:25:00,84.15,84.21,84.11,84.16,17500.0,66.9487,66.9965,66.9169,66.9567,17500.0
2015-01-12 15:30:00,84.18,84.22,84.04,84.04,15800.0,66.9726,67.0044,66.8612,66.8612,15800.0
2015-01-12 15:35:00,84.03,84.08,83.98,84.05,20200.0,66.8533,66.8931,66.8135,66.8692,20200.0
2015-01-12 15:40:00,84.06,84.21,84.05,84.19,19400.0,66.8771,66.9965,66.8692,66.9806,19400.0
2015-01-12 15:45:00,84.2,84.39,84.2,84.33,26700.0,66.9885,67.1397,66.9885,67.0919,26700.0
2015-01-12 15:50:00,84.33,84.34,84.18,84.26,29300.0,67.0919,67.0999,66.9726,67.0363,29300.0
2015-01-12 15:55:00,84.25,84.27,84.1,84.14,52500.0,67.0283,67.0442,66.909,66.9408,52500.0
2015-01-13 09:30:00,84.82,85.37,84.39,85.23,43300.0,67.4818,67.9194,67.1397,67.808,43300.0
2015-01-13 09:35:00,85.23,85.37,85.15,85.2,42500.0,67.808,67.9194,67.7443,67.7841,42500.0
2015-01-13 09:40:00,85.22,85.45,85.2,85.3,45100.0,67.8,67.983,67.7841,67.8637,45100.0
2015-01-13 09:45:00,85.31,85.39,85.22,85.38,99600.0,67.8716,67.9353,67.8,67.9273,99600.0
2015-01-13 09:50:00,85.38,85.4,85.29,85.39,57300.0,67.9273,67.9432,67.8557,67.9353,57300.0
2015-01-13 09:55:00,85.4,85.45,85.35,85.42,26200.0,67.9432,67.983,67.9034,67.9591,26200.0
2015-01-13 10:00:00,85.43,85.47,85.39,85.45,29300.0,67.9671,67.9989,67.9353,67.983,29300.0
2015-01-13 10:05:00,85.45,85.47,85.41,85.46,27200.0,67.983,67.9989,67.9512,67.991,27200.0
2015-01-13 10:10:00,85.45,85.5,85.41,85.44,26400.0,67.983,68.0228,67.9512,67.975,26400.0
2015-01-13 10:15:00,85.45,85.46,85.4,85.43,12100.0,67.983,67.991,67.9432,67.9671,12100.0
2015-01-13 10:20:00,85.42,85.43,85.29,85.35,16400.0,67.9591,67.9671,67.8557,67.9034,16400.0
2015-01-13 10:25:00,85.34,85.34,85.29,85.29,13000.0,67.8955,67.8955,67.8557,67.8557,13000.0
2015-01-13 10:30:00,85.29,85.31,85.24,85.28,14600.0,67.8557,67.8716,67.8159,67.8478,14600.0
2015-01-13 10:35:00,85.28,85.29,85.25,85.25,15600.0,67.8478,67.8557,67.8239,67.8239,15600.0
2015-01-13 10:40:00,85.26,85.3,85.25,85.27,17500.0,67.8318,67.8637,67.8239,67.8398,17500.0
2015-01-13 10:45:00,85.27,85.31,85.23,85.24,15800.0,67.8398,67.8716,67.808,67.8159,15800.0
2015-01-13 10:50:00,85.25,85.32,85.24,85.29,24000.0,67.8239,67.8796,67.8159,67.8557,24000.0
2015-01-13 10:55:00,85.28,85.3,85.21,85.25,13600.0,67.8478,67.8637,67.7921,67.8239,13600.0
2015-01-13 11:00:00,85.24,85.27,85.18,85.23,8100.0,67.8159,67.8398,67.7682,67.808,8100.0
2015-01-13 11:05:00,85.24,85.25,85.2,85.2,10800.0,67.8159,67.8239,67.7841,67.7841,10800.0
2015-01-13 11:10:00,85.2,85.26,85.19,85.25,17400.0,67.7841,67.8318,67.7762,67.8239,17400.0
2015-01-13 11:15:00,85.25,85.25,85.16,85.16,10200.0,67.8239,67.8239,67.7523,67.7523,10200.0
2015-01-13 11:20:00,85.18,85.18,85.03,85.04,15800.0,67.7682,67.7682,67.6489,67.6568,15800.0
2015-01-13 11:25:00,85.03,85.08,85.01,85.08,10900.0,67.6489,67.6886,67.6329,67.6886,10900.0
2015-01-13 11:30:00,85.09,85.1,84.99,84.99,20300.0,67.6966,67.7045,67.617,67.617,20300.0
2015-01-13 11:35:00,84.99,85.03,84.97,85.01,14200.0,67.617,67.6489,67.6011,67.6329,14200.0
2015-01-13 11:40:00,85.02,85.05,84.94,84.96,10700.0,67.6409,67.6648,67.5773,67.5932,10700.0
2015-01-13 11:45:00,84.98,85.08,84.96,85.08,16200.0,67.6091,67.6886,67.5932,67.6886,16200.0
2015-01-13 11:50:00,85.07,85.07,84.98,84.98,8900.0,67.6807,67.6807,67.6091,67.6091,8900.0
2015-01-13 11:55:00,84.97,84.97,84.9,84.94,13900.0,67.6011,67.6011,67.5454,67.5773,13900.0
2015-01-13 12:00:00,84.94,84.97,84.83,84.91,9900.0,67.5773,67.6011,67.4897,67.5534,9900.0
2015-01-13 12:05:00,84.92,84.92,84.83,84.86,17100.0,67.5613,67.5613,67.4897,67.5136,17100.0
2015-01-13 12:10:00,84.86,84.89,84.82,84.88,9800.0,67.5136,67.5375,67.4818,67.5295,9800.0
2015-01-13 12:15:00,84.88,84.88,84.81,84.88,5600.0,67.5295,67.5295,67.4738,67.5295,5600.0
2015-01-13 12:20:00,84.87,84.87,84.69,84.74,14000.0,67.5216,67.5216,67.3784,67.4181,14000.0
2015-01-13 12:25:00,84.73,84.77,84.66,84.7,11300.0,67.4102,67.442,67.3545,67.3863,11300.0
2015-01-13 12:30:00,84.71,84.71,84.57,84.61,9000.0,67.3943,67.3943,67.2829,67.3147,9000.0
2015-01-13 12:35:00,84.62,84.65,84.6,84.61,5200.0,67.3227,67.3465,67.3068,67.3147,5200.0
2015-01-13 12:40:00,84.61,84.61,84.53,84.6,14500.0,67.3147,67.3147,67.2511,67.3068,14500.0
2015-01-13 12:45:00,84.59,84.72,84.57,84.69,10800.0,67.2988,67.4022,67.2829,67.3784,10800.0
2015-01-13 12:50:00,84.68,84.75,84.68,84.7,12600.0,67.3704,67.4261,67.3704,67.3863,12600.0
2015-01-13 12:55:00,84.69,84.75,84.66,84.75,5900.0,67.3784,67.4261,67.3545,67.4261,5900.0
2015-01-13 13:00:00,84.77,84.83,84.77,84.83,9700.0,67.442,67.4897,67.442,67.4897,9700.0
2015-01-13 13:05:00,84.83,84.88,84.8,84.8,7600.0,67.4897,67.5295,67.4659,67.4659,7600.0
2015-01-13 13:10:00,84.8,84.85,84.79,84.8,2900.0,67.4659,67.5057,67.4579,67.4659,2900.0
2015-01-13 13:15:00,84.8,84.81,84.77,84.78,4700.0,67.4659,67.4738,67.442,67.45,4700.0
2015-01-13 13:20:00,84.77,84.77,84.53,84.53,16400.0,67.442,67.442,67.2511,67.2511,16400.0
2015-01-13 13:25:00,84.54,84.55,84.32,84.4,15900.0,67.259,67.267,67.084,67.1476,15900.0
2015-01-13 13:30:00,84.38,84.38,84.21,84.31,11400.0,67.1317,67.1317,66.9965,67.076,11400.0
2015-01-13 13:35:00,84.32,84.35,84.16,84.16,15700.0,67.084,67.1079,66.9567,66.9567,15700.0
2015-01-13 13:40:00,84.16,84.21,84.08,84.12,9100.0,66.9567,66.9965,66.8931,66.9249,9100.0
2015-01-13 13:45:00,84.11,84.12,84.01,84.02,8800.0,66.9169,66.9249,66.8374,66.8453,8800.0
2015-01-13 13:50:00,84.03,84.03,83.58,83.7,25100.0,66.8533,66.8533,66.4953,66.5907,25100.0
2015-01-13 13:55:00,83.74,83.82,83.67,83.78,18800.0,66.6226,66.6862,66.5669,66.6544,18800.0
2015-01-13 14:00:00,83.77,83.8,83.65,83.77,23800.0,66.6464,66.6703,66.5509,66.6464,23800.0
2015-01-13 14:05:00,83.76,83.76,83.52,83.59,19700.0,66.6385,66.6385,66.4475,66.5032,19700.0
2015-01-13 14:10:00,83.6,83.67,83.29,83.46,25200.0,66.5112,66.5669,66.2645,66.3998,25200.0
2015-01-13 14:15:00,83.42,83.61,83.41,83.49,13600.0,66.368,66.5191,66.36,66.4237,13600.0
2015-01-13 14:20:00,83.49,83.57,83.46,83.51,17800.0,66.4237,66.4873,66.3998,66.4396,17800.0
2015-01-13 14:25:00,83.53,83.75,83.53,83.74,23000.0,66.4555,66.6305,66.4555,66.6226,23000.0
2015-01-13 14:30:00,83.76,83.78,83.69,83.71,24500.0,66.6385,66.6544,66.5828,66.5987,24500.0
2015-01-13 14:35:00,83.72,83.82,83.7,83.74,14800.0,66.6066,66.6862,66.5907,66.6226,14800.0
2015-01-13 14:40:00,83.76,83.82,83.7,83.78,12600.0,66.6385,66.6862,66.5907,66.6544,12600.0
2015-01-13 14:45:00,83.78,83.79,83.69,83.73,12800.0,66.6544,66.6623,66.5828,66.6146,12800.0
2015-01-13 14:50:00,83.74,83.85,83.74,83.79,25400.0,66.6226,66.7101,66.6226,66.6623,25400.0
2015-01-13 14:55:00,83.79,83.81,83.5,83.5,34400.0,66.6623,66.6782,66.4316,66.4316,34400.0
2015-01-13 15:00:00,83.52,83.63,83.5,83.58,18200.0,66.4475,66.535,66.4316,66.4953,18200.0
2015-01-13 15:05:00,83.57,83.57,83.4,83.42,29200.0,66.4873,66.4873,66.3521,66.368,29200.0
2015-01-13 15:10:00,83.44,83.73,83.44,83.72,19600.0,66.3839,66.6146,66.3839,66.6066,19600.0
2015-01-13 15:15:00,83.72,83.86,83.72,83.75,20000.0,66.6066,66.718,66.6066,66.6305,20000.0
2015-01-13 15:20:00,83.77,83.88,83.72,83.87,29600.0,66.6464,66.7339,66.6066,66.726,29600.0
2015-01-13 15:25:00,83.87,83.89,83.69,83.69,22400.0,66.726,66.7419,66.5828,66.5828,22400.0
2015-01-13 15:30:00,83.7,84.0,83.7,83.91,38700.0,66.5907,66.8294,66.5907,66.7578,38700.0
2015-01-13 15:35:00,83.93,84.15,83.9,84.14,23600.0,66.7737,66.9487,66.7498,66.9408,23600.0
2015-01-13 15:40:00,84.15,84.2,84.06,84.1,25000.0,66.9487,66.9885,66.8771,66.909,25000.0
2015-01-13 15:45:00,84.1,84.1,83.93,83.94,22100.0,66.909,66.909,66.7737,66.7817,22100.0
2015-01-13 15:50:00,83.94,84.0,83.84,83.92,40200.0,66.7817,66.8294,66.7021,66.7658,40200.0
2015-01-13 15:55:00,83.94,83.99,83.86,83.98,56200.0,66.7817,66.8214,66.718,66.8135,56200.0
2015-01-14 09:30:00,83.09,83.6,82.97,83.6,62800.0,66.1054,66.5112,66.0099,66.5112,62800.0
2015-01-14 09:35:00,83.61,83.65,83.1,83.24,43300.0,66.5191,66.5509,66.1134,66.2248,43300.0
2015-01-14 09:40:00,83.25,83.46,83.22,83.3,13700.0,66.2327,66.3998,66.2088,66.2725,13700.0
2015-01-14 09:45:00,83.26,83.45,83.19,83.41,26500.0,66.2407,66.3918,66.185,66.36,26500.0
2015-01-14 09:50:00,83.4,83.46,83.26,83.28,24300.0,66.3521,66.3998,66.2407,66.2566,24300.0
2015-01-14 09:55:00,83.26,83.32,83.19,83.29,14500.0,66.2407,66.2884,66.185,66.2645,14500.0
2015-01-14 10:00:00,83.3,83.54,83.29,83.53,28200.0,66.2725,66.4634,66.2645,66.4555,28200.0
2015-01-14 10:05:00,83.53,83.81,83.53,83.76,9500.0,66.4555,66.6782,66.4555,66.6385,9500.0
2015-01-14 10:10:00,83.84,83.9,83.67,83.67,11300.0,66.7021,66.7498,66.5669,66.5669,11300.0
2015-01-14 10:15:00,83.66,83.73,83.54,83.56,11900.0,66.5589,66.6146,66.4634,66.4793,11900.0
2015-01-14 10:20:00,83.52,83.61,83.5,83.56,15400.0,66.4475,66.5191,66.4316,66.4793,15400.0
2015-01-14 10:25:00,83.57,83.73,83.5,83.73,24700.0,66.4873,66.6146,66.4316,66.6146,24700.0
2015-01-14 10:30:00,83.7,83.71,83.54,83.69,15400.0,66.5907,66.5987,66.4634,66.5828,15400.0
2015-01-14 10:35:00,83.67,83.76,83.53,83.55,13800.0,66.5669,66.6385,66.4555,66.4714,13800.0
2015-01-14 10:40:00,83.54,83.77,83.54,83.74,10800.0,66.4634,66.6464,66.4634,66.6226,10800.0
2015-01-14 10:45:00,83.75,83.9,83.73,83.82,24800.0,66.6305,66.7498,66.6146,66.6862,24800.0
2015-01-14 10:50:00,83.8,83.9,83.71,83.73,10600.0,66.6703,66.7498,66.5987,66.6146,10600.0
2015-01-14 10:55:00,83.72,83.81,83.64,83.81,7700.0,66.6066,66.6782,66.543,66.6782,7700.0
2015-01-14 11:00:00,83.79,83.8,83.57,83.62,8800.0,66.6623,66.6703,66.4873,66.5271,8800.0
2015-01-14 11:05:00,83.63,83.64,83.44,83.48,7900.0,66.535,66.543,66.3839,66.4157,7900.0
2015-01-14 11:10:00,83.49,83.57,83.44,83.44,5800.0,66.4237,66.4873,66.3839,66.3839,5800.0
2015-01-14 11:15:00,83.42,83.62,83.42,83.53,60500.0,66.368,66.5271,66.368,66.4555,60500.0
2015-01-14 11:20:00,83.55,83.65,83.54,83.63,6700.0,66.4714,66.5509,66.4634,66.535,6700.0
2015-01-14 11:25:00,83.65,83.71,83.58,83.59,8700.0,66.5509,66.5987,66.4953,66.5032,8700.0
2015-01-14 11:30:00,83.57,83.67,83.55,83.58,9600.0,66.4873,66.5669,66.4714,66.4953,9600.0
2015-01-14 11:35:00,83.61,83.81,83.58,83.81,17100.0,66.5191,66.6782,66.4953,66.6782,17100.0
2015-01-14 11:40:00,83.82,83.89,83.81,83.83,18500.0,66.6862,66.7419,66.6782,66.6942,18500.0
2015-01-14 11:45:00,83.83,83.97,83.82,83.93,37000.0,66.6942,66.8055,66.6862,66.7737,37000.0
2015-01-14 11:50:00,83.92,83.94,83.76,83.79,22300.0,66.7658,66.7817,66.6385,66.6623,22300.0
2015-01-14 11:55:00,83.81,83.81,83.64,83.66,6000.0,66.6782,66.6782,66.543,66.5589,6000.0
2015-01-14 12:00:00,83.65,83.71,83.6,83.68,9500.0,66.5509,66.5987,66.5112,66.5748,9500.0
2015-01-14 12:05:00,83.69,83.69,83.52,83.53,7100.0,66.5828,66.5828,66.4475,66.4555,7100.0
2015-01-14 12:10:00,83.52,83.54,83.45,83.48,7100.0,66.4475,66.4634,66.3918,66.4157,7100.0
2015-01-14 12:15:00,83.48,83.54,83.44,83.45,8000.0,66.4157,66.4634,66.3839,66.3918,8000.0
2015-01-14 12:20:00,83.46,83.59,83.45,83.53,10700.0,66.3998,66.5032,66.3918,66.4555,10700.0
2015-01-14 12:25:00,83.53,83.54,83.44,83.46,6100.0,66.4555,66.4634,66.3839,66.3998,6100.0
2015-01-14 12:30:00,83.47,83.56,83.39,83.52,9300.0,66.4077,66.4793,66.3441,66.4475,9300.0
2015-01-14 12:35:00,83.53,83.7,83.53,83.62,15300.0,66.4555,66.5907,66.4555,66.5271,15300.0
2015-01-14 12:40:00,83.63,83.71,83.56,83.56,5000.0,66.535,66.5987,66.4793,66.4793,5000.0
2015-01-14 12:45:00,83.59,83.62,83.49,83.55,8100.0,66.5032,66.5271,66.4237,66.4714,8100.0
2015-01-14 12:50:00,83.54,83.55,83.43,83.5,8400.0,66.4634,66.4714,66.3759,66.4316,8400.0
2015-01-14 12:55:00,83.5,83.64,83.45,83.61,14100.0,66.4316,66.543,66.3918,66.5191,14100.0
2015-01-14 13:00:00,83.62,83.69,83.6,83.65,8100.0,66.5271,66.5828,66.5112,66.5509,8100.0
2015-01-14 13:05:00,83.68,83.68,83.54,83.55,6200.0,66.5748,66.5748,66.4634,66.4714,6200.0
2015-01-14 13:10:00,83.56,83.59,83.45,83.45,8200.0,66.4793,66.5032,66.3918,66.3918,8200.0
2015-01-14 13:15:00,83.44,83.54,83.43,83.54,6000.0,66.3839,66.4634,66.3759,66.4634,6000.0
2015-01-14 13:20:00,83.56,83.56,83.41,83.41,34400.0,66.4793,66.4793,66.36,66.36,34400.0
2015-01-14 13:25:00,83.39,83.5,83.38,83.48,20300.0,66.3441,66.4316,66.3361,66.4157,20300.0
2015-01-14 13:30:00,83.47,83.49,83.4,83.42,9100.0,66.4077,66.4237,66.3521,66.368,9100.0
2015-01-14 13:35:00,83.42,83.44,83.36,83.38,10700.0,66.368,66.3839,66.3202,66.3361,10700.0
2015-01-14 13:40:00,83.38,83.38,83.23,83.23,9100.0,66.3361,66.3361,66.2168,66.2168,9100.0
2015-01-14 13:45:00,83.22,83.47,83.18,83.41,12300.0,66.2088,66.4077,66.177,66.36,12300.0
2015-01-14 13:50:00,83.39,83.39,83.26,83.31,14500.0,66.3441,66.3441,66.2407,66.2804,14500.0
2015-01-14 13:55:00,83.31,83.33,83.18,83.25,47100.0,66.2804,66.2964,66.177,66.2327,47100.0
2015-01-14 14:00:00,83.27,83.37,83.23,83.37,23100.0,66.2486,66.3282,66.2168,66.3282,23100.0
2015-01-14 14:05:00,83.35,83.36,83.27,83.32,14900.0,66.3123,66.3202,66.2486,66.2884,14900.0
2015-01-14 14:10:00,83.31,83.54,83.28,83.54,18400.0,66.2804,66.4634,66.2566,66.4634,18400.0
2015-01-14 14:15:00,83.55,83.71,83.54,83.71,17000.0,66.4714,66.5987,66.4634,66.5987,17000.0
2015-01-14 14:20:00,83.72,83.73,83.56,83.58,8700.0,66.6066,66.6146,66.4793,66.4953,8700.0
2015-01-14 14:25:00,83.58,83.74,83.55,83.71,9900.0,66.4953,66.6226,66.4714,66.5987,9900.0
2015-01-14 14:30:00,83.71,83.84,83.64,83.72,17300.0,66.5987,66.7021,66.543,66.6066,17300.0
2015-01-14 14:35:00,83.73,83.8,83.64,83.71,9200.0,66.6146,66.6703,66.543,66.5987,9200.0
2015-01-14 14:40:00,83.72,83.82,83.61,83.69,11700.0,66.6066,66.6862,66.5191,66.5828,11700.0
2015-01-14 14:45:00,83.71,83.74,83.64,83.67,13000.0,66.5987,66.6226,66.543,66.5669,13000.0
2015-01-14 14:50:00,83.66,83.72,83.58,83.62,23100.0,66.5589,66.6066,66.4953,66.5271,23100.0
2015-01-14 14:55:00,83.62,83.74,83.6,83.69,17900.0,66.5271,66.6226,66.5112,66.5828,17900.0
2015-01-14 15:00:00,83.68,83.86,83.66,83.8,27500.0,66.5748,66.718,66.5589,66.6703,27500.0
2015-01-14 15:05:00,83.81,83.85,83.71,83.75,12100.0,66.6782,66.7101,66.5987,66.6305,12100.0
2015-01-14 15:10:00,83.74,83.74,83.59,83.68,8100.0,66.6226,66.6226,66.5032,66.5748,8100.0
2015-01-14 15:15:00,83.68,83.94,83.68,83.91,16800.0,66.5748,66.7817,66.5748,66.7578,16800.0
2015-01-14 15:20:00,83.9,83.99,83.82,83.92,19400.0,66.7498,66.8214,66.6862,66.7658,19400.0
2015-01-14 15:25:00,83.9,83.93,83.79,83.87,32600.0,66.7498,66.7737,66.6623,66.726,32600.0
2015-01-14 15:30:00,83.87,83.97,83.72,83.76,37400.0,66.726,66.8055,66.6066,66.6385,37400.0
2015-01-14 15:35:00,83.75,83.79,83.68,83.73,17300.0,66.6305,66.6623,66.5748,66.6146,17300.0
2015-01-14 15:40:00,83.75,83.87,83.72,83.75,27400.0,66.6305,66.726,66.6066,66.6305,27400.0
2015-01-14 15:45:00,83.76,83.86,83.72,83.78,37600.0,66.6385,66.718,66.6066,66.6544,37600.0
2015-01-14 15:50:00,83.79,83.82,83.75,83.76,41600.0,66.6623,66.6862,66.6305,66.6385,41600.0
2015-01-14 15:55:00,83.76,83.78,83.64,83.73,62800.0,66.6385,66.6544,66.543,66.6146,62800.0
2015-01-15 09:30:00,83.87,84.34,83.87,84.14,37900.0,66.726,67.0999,66.726,66.9408,37900.0
2015-01-15 09:35:00,84.13,84.13,83.53,83.65,9300.0,66.9328,66.9328,66.4555,66.5509,9300.0
2015-01-15 09:40:00,83.64,83.66,83.42,83.56,14300.0,66.543,66.5589,66.368,66.4793,14300.0
2015-01-15 09:45:00,83.57,83.77,83.51,83.54,13000.0,66.4873,66.6464,66.4396,66.4634,13000.0
2015-01-15 09:50:00,83.53,83.73,83.47,83.6,11500.0,66.4555,66.6146,66.4077,66.5112,11500.0
2015-01-15 09:55:00,83.56,83.63,83.33,83.5,14500.0,66.4793,66.535,66.2964,66.4316,14500.0
2015-01-15 10:00:00,83.45,83.6,83.33,83.48,12600.0,66.3918,66.5112,66.2964,66.4157,12600.0
2015-01-15 10:05:00,83.49,83.72,83.44,83.7,10500.0,66.4237,66.6066,66.3839,66.5907,10500.0
2015-01-15 10:10:00,83.71,83.8,83.47,83.62,16900.0,66.5987,66.6703,66.4077,66.5271,16900.0
2015-01-15 10:15:00,83.6,83.82,83.6,83.81,6900.0,66.5112,66.6862,66.5112,66.6782,6900.0
2015-01-15 10:20:00,83.81,83.97,83.73,83.97,14200.0,66.6782,66.8055,66.6146,66.8055,14200.0
2015-01-15 10:25:00,83.99,84.0,83.91,84.0,16700.0,66.8214,66.8294,66.7578,66.8294,16700.0
2015-01-15 10:30:00,84.0,84.15,84.0,84.0,40300.0,66.8294,66.9487,66.8294,66.8294,40300.0
2015-01-15 10:35:00,84.04,84.05,83.92,84.0,11200.0,66.8612,66.8692,66.7658,66.8294,11200.0
2015-01-15 10:40:00,83.99,84.01,83.91,84.0,7800.0,66.8214,66.8374,66.7578,66.8294,7800.0
2015-01-15 10:45:00,83.99,84.05,83.86,83.95,11800.0,66.8214,66.8692,66.718,66.7896,11800.0
2015-01-15 10:50:00,83.97,84.01,83.86,83.94,29900.0,66.8055,66.8374,66.718,66.7817,29900.0
2015-01-15 10:55:00,83.92,83.93,83.74,83.77,18200.0,66.7658,66.7737,66.6226,66.6464,18200.0
2015-01-15 11:00:00,83.78,83.9,83.69,83.76,14000.0,66.6544,66.7498,66.5828,66.6385,14000.0
2015-01-15 11:05:00,83.74,83.79,83.63,83.74,11200.0,66.6226,66.6623,66.535,66.6226,11200.0
2015-01-15 11:10:00,83.74,83.86,83.73,83.86,7400.0,66.6226,66.718,66.6146,66.718,7400.0
2015-01-15 11:15:00,83.86,83.86,83.64,83.67,6200.0,66.718,66.718,66.543,66.5669,6200.0
2015-01-15 11:20:00,83.66,83.66,83.53,83.56,7600.0,66.5589,66.5589,66.4555,66.4793,7600.0
2015-01-15 11:25:00,83.53,83.61,83.49,83.58,12500.0,66.4555,66.5191,66.4237,66.4953,12500.0
2015-01-15 11:30:00,83.59,83.76,83.57,83.76,18200.0,66.5032,66.6385,66.4873,66.6385,18200.0
2015-01-15 11:35:00,83.76,83.77,83.54,83.58,21300.0,66.6385,66.6464,66.4634,66.4953,21300.0
2015-01-15 11:40:00,83.58,83.8,83.53,83.77,10700.0,66.4953,66.6703,66.4555,66.6464,10700.0
2015-01-15 11:45:00,83.75,83.91,83.75,83.85,6600.0,66.6305,66.7578,66.6305,66.7101,6600.0
2015-01-15 11:50:00,83.84,83.87,83.73,83.83,14400.0,66.7021,66.726,66.6146,66.6942,14400.0
2015-01-15 11:55:00,83.84,83.84,83.72,83.77,18000.0,66.7021,66.7021,66.6066,66.6464,18000.0
2015-01-15 12:00:00,83.76,83.85,83.72,83.76,16100.0,66.6385,66.7101,66.6066,66.6385,16100.0
2015-01-15 12:05:00,83.77,83.87,83.75,83.81,9400.0,66.6464,66.726,66.6305,66.6782,9400.0
2015-01-15 12:10:00,83.82,83.94,83.8,83.83,7600.0,66.6862,66.7817,66.6703,66.6942,7600.0
2015-01-15 12:15:00,83.83,83.84,83.7,83.71,6900.0,66.6942,66.7021,66.5907,66.5987,6900.0
2015-01-15 12:20:00,83.7,83.77,83.67,83.7,7200.0,66.5907,66.6464,66.5669,66.5907,7200.0
2015-01-15 12:25:00,83.7,83.83,83.7,83.79,8600.0,66.5907,66.6942,66.5907,66.6623,8600.0
2015-01-15 12:30:00,83.78,83.78,83.68,83.72,11000.0,66.6544,66.6544,66.5748,66.6066,11000.0
2015-01-15 12:35:00,83.73,83.73,83.55,83.62,12400.0,66.6146,66.6146,66.4714,66.5271,12400.0
2015-01-15 12:40:00,83.59,83.63,83.41,83.45,6500.0,66.5032,66.535,66.36,66.3918,6500.0
2015-01-15 12:45:00,83.45,83.49,83.39,83.48,8200.0,66.3918,66.4237,66.3441,66.4157,8200.0
2015-01-15 12:50:00,83.49,83.6,83.44,83.6,3700.0,66.4237,66.5112,66.3839,66.5112,3700.0
2015-01-15 12:55:00,83.59,83.6,83.5,83.53,4100.0,66.5032,66.5112,66.4316,66.4555,4100.0
2015-01-15 13:00:00,83.52,83.71,83.45,83.71,7200.0,66.4475,66.5987,66.3918,66.5987,7200.0
2015-01-15 13:05:00,83.73,83.78,83.68,83.7,9400.0,66.6146,66.6544,66.5748,66.5907,9400.0
2015-01-15 13:10:00,83.71,83.82,83.7,83.77,7400.0,66.5987,66.6862,66.5907,66.6464,7400.0
2015-01-15 13:15:00,83.82,83.88,83.8,83.87,6100.0,66.6862,66.7339,66.6703,66.726,6100.0
2015-01-15 13:20:00,83.85,83.86,83.75,83.75,9400.0,66.7101,66.718,66.6305,66.6305,9400.0
2015-01-15 13:25:00,83.78,83.79,83.67,83.67,7300.0,66.6544,66.6623,66.5669,66.5669,7300.0
2015-01-15 13:30:00,83.67,83.72,83.64,83.68,5300.0,66.5669,66.6066,66.543,66.5748,5300.0
2015-01-15 13:35:00,83.67,83.75,83.57,83.6,12300.0,66.5669,66.6305,66.4873,66.5112,12300.0
2015-01-15 13:40:00,83.62,83.72,83.62,83.65,3500.0,66.5271,66.6066,66.5271,66.5509,3500.0
2015-01-15 13:45:00,83.63,83.82,83.63,83.8,7200.0,66.535,66.6862,66.535,66.6703,7200.0
2015-01-15 13:50:00,83.83,83.97,83.83,83.94,6000.0,66.6942,66.8055,66.6942,66.7817,6000.0
2015-01-15 13:55:00,83.93,83.93,83.79,83.81,7100.0,66.7737,66.7737,66.6623,66.6782,7100.0
2015-01-15 14:00:00,83.82,83.85,83.72,83.81,7300.0,66.6862,66.7101,66.6066,66.6782,7300.0
2015-01-15 14:05:00,83.78,83.97,83.74,83.91,10000.0,66.6544,66.8055,66.6226,66.7578,10000.0
2015-01-15 14:10:00,83.91,83.91,83.79,83.89,5800.0,66.7578,66.7578,66.6623,66.7419,5800.0
2015-01-15 14:15:00,83.89,84.0,83.89,83.99,10500.0,66.7419,66.8294,66.7419,66.8214,10500.0
2015-01-15 14:20:00,83.98,84.01,83.91,83.94,30100.0,66.8135,66.8374,66.7578,66.7817,30100.0
2015-01-15 14:25:00,83.95,83.99,83.89,83.93,12300.0,66.7896,66.8214,66.7419,66.7737,12300.0
2015-01-15 14:30:00,83.93,84.08,83.84,84.07,23800.0,66.7737,66.8931,66.7021,66.8851,23800.0
2015-01-15 14:35:00,84.07,84.16,84.07,84.15,47900.0,66.8851,66.9567,66.8851,66.9487,47900.0
2015-01-15 14:40:00,84.16,84.25,84.11,84.19,22500.0,66.9567,67.0283,66.9169,66.9806,22500.0
2015-01-15 14:45:00,84.18,84.21,84.09,84.09,14900.0,66.9726,66.9965,66.901,66.901,14900.0
2015-01-15 14:50:00,84.08,84.12,84.05,84.1,9500.0,66.8931,66.9249,66.8692,66.909,9500.0
2015-01-15 14:55:00,84.1,84.21,84.06,84.18,20000.0,66.909,66.9965,66.8771,66.9726,20000.0
2015-01-15 15:00:00,84.17,84.22,84.12,84.12,13400.0,66.9647,67.0044,66.9249,66.9249,13400.0
2015-01-15 15:05:00,84.12,84.12,84.02,84.06,10900.0,66.9249,66.9249,66.8453,66.8771,10900.0
2015-01-15 15:10:00,84.03,84.03,83.86,83.89,10500.0,66.8533,66.8533,66.718,66.7419,10500.0
2015-01-15 15:15:00,83.87,83.88,83.81,83.86,18000.0,66.726,66.7339,66.6782,66.718,18000.0
2015-01-15 15:20:00,83.86,83.88,83.82,83.87,10300.0,66.718,66.7339,66.6862,66.726,10300.0
2015-01-15 15:25:00,83.88,84.06,83.88,84.0,18000.0,66.7339,66.8771,66.7339,66.8294,18000.0
2015-01-15 15:30:00,84.0,84.14,83.91,84.08,17400.0,66.8294,66.9408,66.7578,66.8931,17400.0
2015-01-15 15:35:00,84.07,84.08,83.99,84.02,19000.0,66.8851,66.8931,66.8214,66.8453,19000.0
2015-01-15 15:40:00,84.0,84.09,83.95,84.0,19000.0,66.8294,66.901,66.7896,66.8294,19000.0
2015-01-15 15:45:00,84.0,84.0,83.9,83.97,21100.0,66.8294,66.8294,66.7498,66.8055,21100.0
2015-01-15 15:50:00,83.96,83.96,83.73,83.73,35200.0,66.7976,66.7976,66.6146,66.6146,35200.0
2015-01-15 15:55:00,83.73,83.77,83.64,83.7,55800.0,66.6146,66.6464,66.543,66.5907,55800.0
2015-01-16 09:30:00,83.62,83.9,83.56,83.8,194700.0,66.5271,66.7498,66.4793,66.6703,194700.0
2015-01-16 09:35:00,83.95,84.32,83.95,84.05,27200.0,66.7896,67.084,66.7896,66.8692,27200.0
2015-01-16 09:40:00,84.14,84.14,83.87,83.87,9600.0,66.9408,66.9408,66.726,66.726,9600.0
2015-01-16 09:45:00,83.89,83.92,83.58,83.72,19000.0,66.7419,66.7658,66.4953,66.6066,19000.0
2015-01-16 09:50:00,83.7,83.75,83.44,83.49,23300.0,66.5907,66.6305,66.3839,66.4237,23300.0
2015-01-16 09:55:00,83.54,83.6,83.39,83.46,13700.0,66.4634,66.5112,66.3441,66.3998,13700.0
2015-01-16 10:00:00,83.47,83.77,83.33,83.44,43800.0,66.4077,66.6464,66.2964,66.3839,43800.0
2015-01-16 10:05:00,83.46,83.46,83.22,83.27,25200.0,66.3998,66.3998,66.2088,66.2486,25200.0
2015-01-16 10:10:00,83.24,83.31,83.17,83.22,10800.0,66.2248,66.2804,66.1691,66.2088,10800.0
2015-01-16 10:15:00,83.18,83.46,83.16,83.45,14900.0,66.177,66.3998,66.1611,66.3918,14900.0
2015-01-16 10:20:00,83.44,83.49,83.28,83.44,16000.0,66.3839,66.4237,66.2566,66.3839,16000.0
2015-01-16 10:25:00,83.47,83.71,83.45,83.58,21300.0,66.4077,66.5987,66.3918,66.4953,21300.0
2015-01-16 10:30:00,83.57,83.72,83.55,83.59,17200.0,66.4873,66.6066,66.4714,66.5032,17200.0
2015-01-16 10:35:00,83.58,83.59,83.37,83.5,15600.0,66.4953,66.5032,66.3282,66.4316,15600.0
2015-01-16 10:40:00,83.48,83.55,83.39,83.49,16600.0,66.4157,66.4714,66.3441,66.4237,16600.0
2015-01-16 10:45:00,83.52,83.54,83.37,83.37,23600.0,66.4475,66.4634,66.3282,66.3282,23600.0
2015-01-16 10:50:00,83.36,83.63,83.35,83.63,13400.0,66.3202,66.535,66.3123,66.535,13400.0
2015-01-16 10:55:00,83.6,83.87,83.57,83.78,15800.0,66.5112,66.726,66.4873,66.6544,15800.0
2015-01-16 11:00:00,83.78,83.96,83.76,83.78,11800.0,66.6544,66.7976,66.6385,66.6544,11800.0
2015-01-16 11:05:00,83.76,83.83,83.71,83.8,10000.0,66.6385,66.6942,66.5987,66.6703,10000.0
2015-01-16 11:10:00,83.82,83.84,83.65,83.7,12800.0,66.6862,66.7021,66.5509,66.5907,12800.0
2015-01-16 11:15:00,83.68,83.91,83.63,83.85,17500.0,66.5748,66.7578,66.535,66.7101,17500.0
2015-01-16 11:20:00,83.83,83.88,83.79,83.81,10700.0,66.6942,66.7339,66.6623,66.6782,10700.0
2015-01-16 11:25:00,83.79,83.82,83.69,83.73,18000.0,66.6623,66.6862,66.5828,66.6146,18000.0
2015-01-16 11:30:00,83.77,83.83,83.69,83.7,17500.0,66.6464,66.6942,66.5828,66.5907,17500.0
2015-01-16 11:35:00,83.7,83.81,83.65,83.79,13900.0,66.5907,66.6782,66.5509,66.6623,13900.0
2015-01-16 11:40:00,83.81,83.88,83.78,83.8,22600.0,66.6782,66.7339,66.6544,66.6703,22600.0
2015-01-16 11:45:00,83.79,83.81,83.7,83.7,33000.0,66.6623,66.6782,66.5907,66.5907,33000.0
2015-01-16 11:50:00,83.7,83.7,83.58,83.58,23000.0,66.5907,66.5907,66.4953,66.4953,23000.0
2015-01-16 11:55:00,83.57,83.73,83.55,83.7,32800.0,66.4873,66.6146,66.4714,66.5907,32800.0
2015-01-16 12:00:00,83.7,83.83,83.69,83.78,14600.0,66.5907,66.6942,66.5828,66.6544,14600.0
2015-01-16 12:05:00,83.78,83.84,83.72,83.74,9100.0,66.6544,66.7021,66.6066,66.6226,9100.0
2015-01-16 12:10:00,83.73,83.81,83.71,83.76,16400.0,66.6146,66.6782,66.5987,66.6385,16400.0
2015-01-16 12:15:00,83.77,83.8,83.68,83.68,29300.0,66.6464,66.6703,66.5748,66.5748,29300.0
2015-01-16 12:20:00,83.68,83.71,83.64,83.64,13800.0,66.5748,66.5987,66.543,66.543,13800.0
2015-01-16 12:25:00,83.63,83.77,83.62,83.7,10700.0,66.535,66.6464,66.5271,66.5907,10700.0
2015-01-16 12:30:00,83.72,83.73,83.65,83.72,17600.0,66.6066,66.6146,66.5509,66.6066,17600.0
2015-01-16 12:35:00,83.71,83.77,83.67,83.76,16800.0,66.5987,66.6464,66.5669,66.6385,16800.0
2015-01-16 12:40:00,83.77,83.9,83.68,83.89,69800.0,66.6464,66.7498,66.5748,66.7419,69800.0
2015-01-16 12:45:00,83.88,84.0,83.87,83.99,6700.0,66.7339,66.8294,66.726,66.8214,6700.0
2015-01-16 12:50:00,83.99,84.14,83.99,84.08,17700.0,66.8214,66.9408,66.8214,66.8931,17700.0
2015-01-16 12:55:00,84.06,84.06,83.97,84.02,6400.0,66.8771,66.8771,66.8055,66.8453,6400.0
2015-01-16 13:00:00,84.01,84.04,83.85,83.85,47700.0,66.8374,66.8612,66.7101,66.7101,47700.0
2015-01-16 13:05:00,83.87,83.93,83.83,83.86,49100.0,66.726,66.7737,66.6942,66.718,49100.0
2015-01-16 13:10:00,83.87,83.88,83.79,83.79,7700.0,66.726,66.7339,66.6623,66.6623,7700.0
2015-01-16 13:15:00,83.79,83.85,83.75,83.75,7600.0,66.6623,66.7101,66.6305,66.6305,7600.0
2015-01-16 13:20:00,83.75,83.8,83.69,83.74,13000.0,66.6305,66.6703,66.5828,66.6226,13000.0
2015-01-16 13:25:00,83.76,83.77,83.65,83.7,23000.0,66.6385,66.6464,66.5509,66.5907,23000.0
2015-01-16 13:30:00,83.7,83.81,83.65,83.81,10400.0,66.5907,66.6782,66.5509,66.6782,10400.0
2015-01-16 13:35:00,83.82,83.87,83.79,83.85,12400.0,66.6862,66.726,66.6623,66.7101,12400.0
2015-01-16 13:40:00,83.85,83.88,83.79,83.82,33000.0,66.7101,66.7339,66.6623,66.6862,33000.0
2015-01-16 13:45:00,83.82,83.85,83.75,83.83,16900.0,66.6862,66.7101,66.6305,66.6942,16900.0
2015-01-16 13:50:00,83.83,83.88,83.8,83.88,23100.0,66.6942,66.7339,66.6703,66.7339,23100.0
2015-01-16 13:55:00,83.88,83.9,83.81,83.87,9700.0,66.7339,66.7498,66.6782,66.726,9700.0
2015-01-16 14:00:00,83.88,83.92,83.82,83.84,37100.0,66.7339,66.7658,66.6862,66.7021,37100.0
2015-01-16 14:05:00,83.83,83.9,83.83,83.84,13400.0,66.6942,66.7498,66.6942,66.7021,13400.0
2015-01-16 14:10:00,83.85,83.88,83.78,83.81,11200.0,66.7101,66.7339,66.6544,66.6782,11200.0
2015-01-16 14:15:00,83.82,83.89,83.82,83.86,14200.0,66.6862,66.7419,66.6862,66.718,14200.0
2015-01-16 14:20:00,83.85,83.9,83.81,83.86,13800.0,66.7101,66.7498,66.6782,66.718,13800.0
2015-01-16 14:25:00,83.89,83.94,83.82,83.85,9900.0,66.7419,66.7817,66.6862,66.7101,9900.0
2015-01-16 14:30:00,83.87,83.87,83.75,83.84,12000.0,66.726,66.726,66.6305,66.7021,12000.0
2015-01-16 14:35:00,83.83,83.85,83.76,83.81,13000.0,66.6942,66.7101,66.6385,66.6782,13000.0
2015-01-16 14:40:00,83.8,83.91,83.78,83.83,20000.0,66.6703,66.7578,66.6544,66.6942,20000.0
2015-01-16 14:45:00,83.83,83.89,83.83,83.85,15500.0,66.6942,66.7419,66.6942,66.7101,15500.0
2015-01-16 14:50:00,83.86,84.02,83.82,83.98,27200.0,66.718,66.8453,66.6862,66.8135,27200.0
2015-01-16 14:55:00,83.98,84.04,83.93,84.01,19600.0,66.8135,66.8612,66.7737,66.8374,19600.0
2015-01-16 15:00:00,84.0,84.01,83.91,83.98,22000.0,66.8294,66.8374,66.7578,66.8135,22000.0
2015-01-16 15:05:00,83.98,84.03,83.96,84.0,20100.0,66.8135,66.8533,66.7976,66.8294,20100.0
2015-01-16 15:10:00,83.98,84.01,83.93,84.01,17000.0,66.8135,66.8374,66.7737,66.8374,17000.0
2015-01-16 15:15:00,84.02,84.09,84.0,84.06,13400.0,66.8453,66.901,66.8294,66.8771,13400.0
2015-01-16 15:20:00,84.06,84.21,84.05,84.2,28700.0,66.8771,66.9965,66.8692,66.9885,28700.0
2015-01-16 15:25:00,84.21,84.23,84.16,84.17,24200.0,66.9965,67.0124,66.9567,66.9647,24200.0
2015-01-16 15:30:00,84.17,84.23,84.15,84.22,25800.0,66.9647,67.0124,66.9487,67.0044,25800.0
2015-01-16 15:35:00,84.23,84.45,84.22,84.45,23300.0,67.0124,67.1874,67.0044,67.1874,23300.0
2015-01-16 15:40:00,84.46,84.49,84.38,84.46,24800.0,67.1954,67.2192,67.1317,67.1954,24800.0
2015-01-16 15:45:00,84.45,84.58,84.44,84.52,31800.0,67.1874,67.2908,67.1795,67.2431,31800.0
2015-01-16 15:50:00,84.52,84.59,84.51,84.59,56700.0,67.2431,67.2988,67.2352,67.2988,56700.0
2015-01-16 15:55:00,84.58,84.64,84.52,84.58,88500.0,67.2908,67.3386,67.2431,67.2908,88500.0
2015-01-20 09:30:00,84.87,85.1,84.77,85.08,62200.0,67.5216,67.7045,67.442,67.6886,62200.0
2015-01-20 09:35:00,85.11,85.11,84.75,84.86,12200.0,67.7125,67.7125,67.4261,67.5136,12200.0
2015-01-20 09:40:00,84.82,84.82,84.59,84.7,19900.0,67.4818,67.4818,67.2988,67.3863,19900.0
2015-01-20 09:45:00,84.65,84.72,84.32,84.42,38300.0,67.3465,67.4022,67.084,67.1635,38300.0
2015-01-20 09:50:00,84.4,84.48,84.23,84.23,26000.0,67.1476,67.2113,67.0124,67.0124,26000.0
2015-01-20 09:55:00,84.26,84.27,84.12,84.27,11200.0,67.0363,67.0442,66.9249,67.0442,11200.0
2015-01-20 10:00:00,84.23,84.23,84.09,84.21,11500.0,67.0124,67.0124,66.901,66.9965,11500.0
2015-01-20 10:05:00,84.23,84.48,84.22,84.47,11600.0,67.0124,67.2113,67.0044,67.2033,11600.0
2015-01-20 10:10:00,84.46,84.54,84.43,84.54,30700.0,67.1954,67.259,67.1715,67.259,30700.0
2015-01-20 10:15:00,84.55,84.56,84.33,84.33,57400.0,67.267,67.2749,67.0919,67.0919,57400.0
2015-01-20 10:20:00,84.35,84.57,84.33,84.56,14700.0,67.1079,67.2829,67.0919,67.2749,14700.0
2015-01-20 10:25:00,84.58,84.61,84.49,84.57,6200.0,67.2908,67.3147,67.2192,67.2829,6200.0
2015-01-20 10:30:00,84.57,84.58,84.31,84.32,12700.0,67.2829,67.2908,67.076,67.084,12700.0
2015-01-20 10:35:00,84.35,84.39,84.23,84.25,6200.0,67.1079,67.1397,67.0124,67.0283,6200.0
2015-01-20 10:40:00,84.21,84.21,84.04,84.17,11200.0,66.9965,66.9965,66.8612,66.9647,11200.0
2015-01-20 10:45:00,84.16,84.36,84.15,84.36,5500.0,66.9567,67.1158,66.9487,67.1158,5500.0
2015-01-20 10:50:00,84.37,84.4,84.32,84.39,12400.0,67.1238,67.1476,67.084,67.1397,12400.0
2015-01-20 10:55:00,84.4,84.44,84.24,84.28,9900.0,67.1476,67.1795,67.0203,67.0522,9900.0
2015-01-20 11:00:00,84.28,84.33,84.21,84.33,9800.0,67.0522,67.0919,66.9965,67.0919,9800.0
2015-01-20 11:05:00,84.32,84.47,84.26,84.46,9300.0,67.084,67.2033,67.0363,67.1954,9300.0
2015-01-20 11:10:00,84.46,84.46,84.34,84.4,7700.0,67.1954,67.1954,67.0999,67.1476,7700.0
2015-01-20 11:15:00,84.4,84.4,84.29,84.3,14600.0,67.1476,67.1476,67.0601,67.0681,14600.0
2015-01-20 11:20:00,84.3,84.35,84.28,84.29,9200.0,67.0681,67.1079,67.0522,67.0601,9200.0
2015-01-20 11:25:00,84.27,84.29,84.18,84.23,6900.0,67.0442,67.0601,66.9726,67.0124,6900.0
2015-01-20 11:30:00,84.21,84.27,84.11,84.11,9000.0,66.9965,67.0442,66.9169,66.9169,9000.0
2015-01-20 11:35:00,84.11,84.16,84.06,84.1,13600.0,66.9169,66.9567,66.8771,66.909,13600.0
2015-01-20 11:40:00,84.11,84.11,83.98,84.03,9300.0,66.9169,66.9169,66.8135,66.8533,9300.0
2015-01-20 11:45:00,84.01,84.01,83.79,83.89,12500.0,66.8374,66.8374,66.6623,66.7419,12500.0
2015-01-20 11:50:00,83.89,84.0,83.88,84.0,12000.0,66.7419,66.8294,66.7339,66.8294,12000.0
2015-01-20 11:55:00,84.0,84.1,84.0,84.1,6200.0,66.8294,66.909,66.8294,66.909,6200.0
2015-01-20 12:00:00,84.08,84.12,84.06,84.06,8600.0,66.8931,66.9249,66.8771,66.8771,8600.0
2015-01-20 12:05:00,84.07,84.2,84.04,84.2,4300.0,66.8851,66.9885,66.8612,66.9885,4300.0
2015-01-20 12:10:00,84.2,84.29,84.17,84.27,11500.0,66.9885,67.0601,66.9647,67.0442,11500.0
2015-01-20 12:15:00,84.28,84.34,84.23,84.31,6900.0,67.0522,67.0999,67.0124,67.076,6900.0
2015-01-20 12:20:00,84.3,84.35,84.3,84.31,6400.0,67.0681,67.1079,67.0681,67.076,6400.0
2015-01-20 12:25:00,84.3,84.41,84.3,84.35,6800.0,67.0681,67.1556,67.0681,67.1079,6800.0
2015-01-20 12:30:00,84.35,84.39,84.27,84.27,6200.0,67.1079,67.1397,67.0442,67.0442,6200.0
2015-01-20 12:35:00,84.27,84.32,84.21,84.32,7700.0,67.0442,67.084,66.9965,67.084,7700.0
2015-01-20 12:40:00,84.32,84.4,84.32,84.37,6500.0,67.084,67.1476,67.084,67.1238,6500.0
2015-01-20 12:45:00,84.39,84.45,84.36,84.36,11800.0,67.1397,67.1874,67.1158,67.1158,11800.0
2015-01-20 12:50:00,84.36,84.42,84.34,84.34,17700.0,67.1158,67.1635,67.0999,67.0999,17700.0
2015-01-20 12:55:00,84.34,84.42,84.34,84.42,6500.0,67.0999,67.1635,67.0999,67.1635,6500.0
2015-01-20 13:00:00,84.41,84.46,84.37,84.43,6000.0,67.1556,67.1954,67.1238,67.1715,6000.0
2015-01-20 13:05:00,84.43,84.46,84.29,84.29,7300.0,67.1715,67.1954,67.0601,67.0601,7300.0
2015-01-20 13:10:00,84.27,84.36,84.26,84.31,5800.0,67.0442,67.1158,67.0363,67.076,5800.0
2015-01-20 13:15:00,84.3,84.39,84.3,84.36,7500.0,67.0681,67.1397,67.0681,67.1158,7500.0
2015-01-20 13:20:00,84.39,84.63,84.39,84.57,16800.0,67.1397,67.3306,67.1397,67.2829,16800.0
2015-01-20 13:25:00,84.58,84.65,84.56,84.58,6500.0,67.2908,67.3465,67.2749,67.2908,6500.0
2015-01-20 13:30:00,84.58,84.66,84.58,84.59,8000.0,67.2908,67.3545,67.2908,67.2988,8000.0
2015-01-20 13:35:00,84.58,84.62,84.58,84.6,3700.0,67.2908,67.3227,67.2908,67.3068,3700.0
2015-01-20 13:40:00,84.59,84.59,84.51,84.55,8400.0,67.2988,67.2988,67.2352,67.267,8400.0
2015-01-20 13:45:00,84.55,84.6,84.55,84.57,6400.0,67.267,67.3068,67.267,67.2829,6400.0
2015-01-20 13:50:00,84.58,84.62,84.56,84.61,9800.0,67.2908,67.3227,67.2749,67.3147,9800.0
2015-01-20 13:55:00,84.61,84.62,84.57,84.58,4500.0,67.3147,67.3227,67.2829,67.2908,4500.0
2015-01-20 14:00:00,84.55,84.79,84.55,84.78,15700.0,67.267,67.4579,67.267,67.45,15700.0
2015-01-20 14:05:00,84.78,84.78,84.68,84.73,9100.0,67.45,67.45,67.3704,67.4102,9100.0
2015-01-20 14:10:00,84.73,84.76,84.71,84.76,5400.0,67.4102,67.434,67.3943,67.434,5400.0
2015-01-20 14:15:00,84.75,84.77,84.69,84.76,9900.0,67.4261,67.442,67.3784,67.434,9900.0
2015-01-20 14:20:00,84.76,84.78,84.71,84.75,8700.0,67.434,67.45,67.3943,67.4261,8700.0
2015-01-20 14:25:00,84.76,84.79,84.68,84.77,13000.0,67.434,67.4579,67.3704,67.442,13000.0
2015-01-20 14:30:00,84.78,84.97,84.78,84.97,21200.0,67.45,67.6011,67.45,67.6011,21200.0
2015-01-20 14:35:00,84.98,85.01,84.96,85.0,19200.0,67.6091,67.6329,67.5932,67.625,19200.0
2015-01-20 14:40:00,85.0,85.07,85.0,85.03,31300.0,67.625,67.6807,67.625,67.6489,31300.0
2015-01-20 14:45:00,85.02,85.1,85.02,85.1,23700.0,67.6409,67.7045,67.6409,67.7045,23700.0
2015-01-20 14:50:00,85.1,85.11,85.06,85.08,16500.0,67.7045,67.7125,67.6727,67.6886,16500.0
2015-01-20 14:55:00,85.07,85.11,85.06,85.11,18100.0,67.6807,67.7125,67.6727,67.7125,18100.0
2015-01-20 15:00:00,85.12,85.13,85.01,85.09,23700.0,67.7205,67.7284,67.6329,67.6966,23700.0
2015-01-20 15:05:00,85.08,85.22,85.06,85.2,25300.0,67.6886,67.8,67.6727,67.7841,25300.0
2015-01-20 15:10:00,85.19,85.2,85.1,85.15,18500.0,67.7762,67.7841,67.7045,67.7443,18500.0
2015-01-20 15:15:00,85.15,85.21,85.11,85.15,31100.0,67.7443,67.7921,67.7125,67.7443,31100.0
2015-01-20 15:20:00,85.15,85.17,85.07,85.12,21900.0,67.7443,67.7602,67.6807,67.7205,21900.0
2015-01-20 15:25:00,85.12,85.18,85.09,85.1,14200.0,67.7205,67.7682,67.6966,67.7045,14200.0
2015-01-20 15:30:00,85.1,85.12,84.93,85.0,28300.0,67.7045,67.7205,67.5693,67.625,28300.0
2015-01-20 15:35:00,84.99,85.02,84.96,84.98,19500.0,67.617,67.6409,67.5932,67.6091,19500.0
2015-01-20 15:40:00,84.98,85.13,84.97,85.07,20800.0,67.6091,67.7284,67.6011,67.6807,20800.0
2015-01-20 15:45:00,85.05,85.06,84.97,84.97,17400.0,67.6648,67.6727,67.6011,67.6011,17400.0
2015-01-20 15:50:00,84.98,85.04,84.88,84.92,42500.0,67.6091,67.6568,67.5295,67.5613,42500.0
2015-01-20 15:55:00,84.91,84.98,84.9,84.94,59400.0,67.5534,67.6091,67.5454,67.5773,59400.0
2015-01-21 09:30:00,84.51,84.72,84.16,84.26,42500.0,67.2352,67.4022,66.9567,67.0363,42500.0
2015-01-21 09:35:00,84.22,84.91,84.18,84.81,28000.0,67.0044,67.5534,66.9726,67.4738,28000.0
2015-01-21 09:40:00,84.86,85.15,84.76,84.78,20400.0,67.5136,67.7443,67.434,67.45,20400.0
2015-01-21 09:45:00,84.76,84.81,84.39,84.4,19400.0,67.434,67.4738,67.1397,67.1476,19400.0
2015-01-21 09:50:00,84.48,84.6,84.44,84.56,9600.0,67.2113,67.3068,67.1795,67.2749,9600.0
2015-01-21 09:55:00,84.54,84.63,84.38,84.54,20000.0,67.259,67.3306,67.1317,67.259,20000.0
2015-01-21 10:00:00,84.55,84.66,84.5,84.5,19100.0,67.267,67.3545,67.2272,67.2272,19100.0
2015-01-21 10:05:00,84.51,84.62,84.31,84.31,19500.0,67.2352,67.3227,67.076,67.076,19500.0
2015-01-21 10:10:00,84.34,84.52,84.27,84.5,15500.0,67.0999,67.2431,67.0442,67.2272,15500.0
2015-01-21 10:15:00,84.53,84.68,84.49,84.65,15200.0,67.2511,67.3704,67.2192,67.3465,15200.0
2015-01-21 10:20:00,84.64,84.66,84.54,84.61,11300.0,67.3386,67.3545,67.259,67.3147,11300.0
2015-01-21 10:25:00,84.6,84.7,84.52,84.62,13700.0,67.3068,67.3863,67.2431,67.3227,13700.0
2015-01-21 10:30:00,84.62,84.65,84.43,84.43,19600.0,67.3227,67.3465,67.1715,67.1715,19600.0
2015-01-21 10:35:00,84.42,84.44,84.33,84.35,19900.0,67.1635,67.1795,67.0919,67.1079,19900.0
2015-01-21 10:40:00,84.37,84.5,84.37,84.49,15800.0,67.1238,67.2272,67.1238,67.2192,15800.0
2015-01-21 10:45:00,84.49,84.55,84.41,84.55,39500.0,67.2192,67.267,67.1556,67.267,39500.0
2015-01-21 10:50:00,84.55,84.61,84.47,84.59,66800.0,67.267,67.3147,67.2033,67.2988,66800.0
2015-01-21 10:55:00,84.59,84.65,84.55,84.64,32000.0,67.2988,67.3465,67.267,67.3386,32000.0
2015-01-21 11:00:00,84.64,84.7,84.56,84.56,32500.0,67.3386,67.3863,67.2749,67.2749,32500.0
2015-01-21 11:05:00,84.59,84.73,84.59,84.65,27400.0,67.2988,67.4102,67.2988,67.3465,27400.0
2015-01-21 11:10:00,84.67,84.82,84.66,84.81,14100.0,67.3624,67.4818,67.3545,67.4738,14100.0
2015-01-21 11:15:00,84.8,84.86,84.74,84.86,16000.0,67.4659,67.5136,67.4181,67.5136,16000.0
2015-01-21 11:20:00,84.85,84.85,84.73,84.79,12900.0,67.5057,67.5057,67.4102,67.4579,12900.0
2015-01-21 11:25:00,84.79,84.79,84.61,84.72,18400.0,67.4579,67.4579,67.3147,67.4022,18400.0
2015-01-21 11:30:00,84.72,84.78,84.7,84.71,6600.0,67.4022,67.45,67.3863,67.3943,6600.0
2015-01-21 11:35:00,84.7,84.75,84.53,84.54,11200.0,67.3863,67.4261,67.2511,67.259,11200.0
2015-01-21 11:40:00,84.52,84.53,84.45,84.5,8400.0,67.2431,67.2511,67.1874,67.2272,8400.0
2015-01-21 11:45:00,84.5,84.63,84.5,84.62,5900.0,67.2272,67.3306,67.2272,67.3227,5900.0
2015-01-21 11:50:00,84.63,84.73,84.63,84.7,6400.0,67.3306,67.4102,67.3306,67.3863,6400.0
2015-01-21 11:55:00,84.7,84.75,84.67,84.7,9300.0,67.3863,67.4261,67.3624,67.3863,9300.0
2015-01-21 12:00:00,84.66,84.7,84.63,84.63,7000.0,67.3545,67.3863,67.3306,67.3306,7000.0
2015-01-21 12:05:00,84.65,84.68,84.56,84.58,15300.0,67.3465,67.3704,67.2749,67.2908,15300.0
2015-01-21 12:10:00,84.59,84.68,84.57,84.68,7500.0,67.2988,67.3704,67.2829,67.3704,7500.0
2015-01-21 12:15:00,84.69,84.74,84.68,84.69,8000.0,67.3784,67.4181,67.3704,67.3784,8000.0
2015-01-21 12:20:00,84.68,84.71,84.62,84.62,5800.0,67.3704,67.3943,67.3227,67.3227,5800.0
2015-01-21 12:25:00,84.63,84.7,84.62,84.7,9000.0,67.3306,67.3863,67.3227,67.3863,9000.0
2015-01-21 12:30:00,84.7,84.75,84.61,84.61,11800.0,67.3863,67.4261,67.3147,67.3147,11800.0
2015-01-21 12:35:00,84.63,84.65,84.55,84.56,6900.0,67.3306,67.3465,67.267,67.2749,6900.0
2015-01-21 12:40:00,84.54,84.61,84.54,84.61,7900.0,67.259,67.3147,67.259,67.3147,7900.0
2015-01-21 12:45:00,84.58,84.69,84.58,84.65,6900.0,67.2908,67.3784,67.2908,67.3465,6900.0
2015-01-21 12:50:00,84.65,84.69,84.42,84.48,24700.0,67.3465,67.3784,67.1635,67.2113,24700.0
2015-01-21 12:55:00,84.46,84.57,84.46,84.54,9500.0,67.1954,67.2829,67.1954,67.259,9500.0
2015-01-21 13:00:00,84.52,84.6,84.47,84.6,14300.0,67.2431,67.3068,67.2033,67.3068,14300.0
2015-01-21 13:05:00,84.59,84.62,84.56,84.61,8700.0,67.2988,67.3227,67.2749,67.3147,8700.0
2015-01-21 13:10:00,84.6,84.61,84.51,84.56,15900.0,67.3068,67.3147,67.2352,67.2749,15900.0
2015-01-21 13:15:00,84.56,84.58,84.52,84.56,9200.0,67.2749,67.2908,67.2431,67.2749,9200.0
2015-01-21 13:20:00,84.57,84.59,84.53,84.53,7700.0,67.2829,67.2988,67.2511,67.2511,7700.0
2015-01-21 13:25:00,84.54,84.54,84.31,84.33,12700.0,67.259,67.259,67.076,67.0919,12700.0
2015-01-21 13:30:00,84.33,84.33,84.23,84.27,19600.0,67.0919,67.0919,67.0124,67.0442,19600.0
2015-01-21 13:35:00,84.28,84.39,84.21,84.37,37500.0,67.0522,67.1397,66.9965,67.1238,37500.0
2015-01-21 13:40:00,84.39,84.44,84.35,84.44,9200.0,67.1397,67.1795,67.1079,67.1795,9200.0
2015-01-21 13:45:00,84.42,84.46,84.33,84.34,14700.0,67.1635,67.1954,67.0919,67.0999,14700.0
2015-01-21 13:50:00,84.33,84.33,84.29,84.31,13200.0,67.0919,67.0919,67.0601,67.076,13200.0
2015-01-21 13:55:00,84.31,84.31,84.18,84.21,18300.0,67.076,67.076,66.9726,66.9965,18300.0
2015-01-21 14:00:00,84.21,84.23,84.1,84.23,14300.0,66.9965,67.0124,66.909,67.0124,14300.0
2015-01-21 14:05:00,84.23,84.25,84.19,84.21,12600.0,67.0124,67.0283,66.9806,66.9965,12600.0
2015-01-21 14:10:00,84.2,84.33,84.14,84.31,15800.0,66.9885,67.0919,66.9408,67.076,15800.0
2015-01-21 14:15:00,84.31,84.38,84.3,84.33,13400.0,67.076,67.1317,67.0681,67.0919,13400.0
2015-01-21 14:20:00,84.33,84.43,84.33,84.39,12600.0,67.0919,67.1715,67.0919,67.1397,12600.0
2015-01-21 14:25:00,84.39,84.43,84.32,84.35,13700.0,67.1397,67.1715,67.084,67.1079,13700.0
2015-01-21 14:30:00,84.35,84.39,84.35,84.35,10700.0,67.1079,67.1397,67.1079,67.1079,10700.0
2015-01-21 14:35:00,84.35,84.36,84.26,84.28,22800.0,67.1079,67.1158,67.0363,67.0522,22800.0
2015-01-21 14:40:00,84.28,84.42,84.23,84.42,15500.0,67.0522,67.1635,67.0124,67.1635,15500.0
2015-01-21 14:45:00,84.42,84.52,84.42,84.51,25500.0,67.1635,67.2431,67.1635,67.2352,25500.0
2015-01-21 14:50:00,84.53,84.54,84.47,84.48,14800.0,67.2511,67.259,67.2033,67.2113,14800.0
2015-01-21 14:55:00,84.48,84.62,84.48,84.57,16200.0,67.2113,67.3227,67.2113,67.2829,16200.0
2015-01-21 15:00:00,84.58,84.6,84.5,84.51,24800.0,67.2908,67.3068,67.2272,67.2352,24800.0
2015-01-21 15:05:00,84.51,84.52,84.41,84.42,17100.0,67.2352,67.2431,67.1556,67.1635,17100.0
2015-01-21 15:10:00,84.42,84.5,84.37,84.48,23300.0,67.1635,67.2272,67.1238,67.2113,23300.0
2015-01-21 15:15:00,84.48,84.63,84.47,84.61,20600.0,67.2113,67.3306,67.2033,67.3147,20600.0
2015-01-21 15:20:00,84.6,84.6,84.53,84.57,18900.0,67.3068,67.3068,67.2511,67.2829,18900.0
2015-01-21 15:25:00,84.58,84.61,84.54,84.56,19000.0,67.2908,67.3147,67.259,67.2749,19000.0
2015-01-21 15:30:00,84.56,84.62,84.54,84.62,20200.0,67.2749,67.3227,67.259,67.3227,20200.0
2015-01-21 15:35:00,84.63,84.69,84.59,84.66,27000.0,67.3306,67.3784,67.2988,67.3545,27000.0
2015-01-21 15:40:00,84.66,84.66,84.57,84.62,17300.0,67.3545,67.3545,67.2829,67.3227,17300.0
2015-01-21 15:45:00,84.62,84.63,84.56,84.61,20000.0,67.3227,67.3306,67.2749,67.3147,20000.0
2015-01-21 15:50:00,84.62,84.64,84.58,84.58,33100.0,67.3227,67.3386,67.2908,67.2908,33100.0
2015-01-21 15:55:00,84.59,84.6,84.52,84.56,59000.0,67.2988,67.3068,67.2431,67.2749,59000.0
2015-01-22 09:30:00,85.0,85.36,84.84,84.95,50800.0,67.625,67.9114,67.4977,67.5852,50800.0
2015-01-22 09:35:00,84.9,84.9,84.45,84.69,17900.0,67.5454,67.5454,67.1874,67.3784,17900.0
2015-01-22 09:40:00,84.68,84.68,84.3,84.45,18100.0,67.3704,67.3704,67.0681,67.1874,18100.0
2015-01-22 09:45:00,84.45,84.53,84.0,84.19,21500.0,67.1874,67.2511,66.8294,66.9806,21500.0
2015-01-22 09:50:00,84.19,84.52,84.11,84.52,9000.0,66.9806,67.2431,66.9169,67.2431,9000.0
2015-01-22 09:55:00,84.5,84.67,84.35,84.62,15800.0,67.2272,67.3624,67.1079,67.3227,15800.0
2015-01-22 10:00:00,84.58,84.73,84.58,84.64,19900.0,67.2908,67.4102,67.2908,67.3386,19900.0
2015-01-22 10:05:00,84.64,84.72,84.51,84.6,19000.0,67.3386,67.4022,67.2352,67.3068,19000.0
2015-01-22 10:10:00,84.61,84.85,84.54,84.84,12000.0,67.3147,67.5057,67.259,67.4977,12000.0
2015-01-22 10:15:00,84.83,85.09,84.83,85.04,17100.0,67.4897,67.6966,67.4897,67.6568,17100.0
2015-01-22 10:20:00,85.05,85.24,85.05,85.14,11900.0,67.6648,67.8159,67.6648,67.7364,11900.0
2015-01-22 10:25:00,85.16,85.17,85.01,85.09,15800.0,67.7523,67.7602,67.6329,67.6966,15800.0
2015-01-22 10:30:00,85.09,85.24,85.08,85.15,16400.0,67.6966,67.8159,67.6886,67.7443,16400.0
2015-01-22 10:35:00,85.14,85.3,85.14,85.26,7800.0,67.7364,67.8637,67.7364,67.8318,7800.0
2015-01-22 10:40:00,85.28,85.4,85.26,85.4,18900.0,67.8478,67.9432,67.8318,67.9432,18900.0
2015-01-22 10:45:00,85.41,85.56,85.4,85.51,25600.0,67.9512,68.0705,67.9432,68.0307,25600.0
2015-01-22 10:50:00,85.51,85.59,85.51,85.53,14900.0,68.0307,68.0944,68.0307,68.0467,14900.0
2015-01-22 10:55:00,85.54,85.68,85.54,85.64,22600.0,68.0546,68.166,68.0546,68.1342,22600.0
2015-01-22 11:00:00,85.66,85.73,85.58,85.67,23700.0,68.1501,68.2058,68.0864,68.158,23700.0
2015-01-22 11:05:00,85.67,85.68,85.55,85.59,17900.0,68.158,68.166,68.0626,68.0944,17900.0
2015-01-22 11:10:00,85.57,85.57,85.45,85.47,19700.0,68.0785,68.0785,67.983,67.9989,19700.0
2015-01-22 11:15:00,85.47,85.55,85.46,85.55,57800.0,67.9989,68.0626,67.991,68.0626,57800.0
2015-01-22 11:20:00,85.55,85.68,85.53,85.66,14700.0,68.0626,68.166,68.0467,68.1501,14700.0
2015-01-22 11:25:00,85.65,85.75,85.65,85.7,14700.0,68.1421,68.2217,68.1421,68.1819,14700.0
2015-01-22 11:30:00,85.71,85.76,85.54,85.65,19800.0,68.1899,68.2296,68.0546,68.1421,19800.0
2015-01-22 11:35:00,85.64,85.66,85.58,85.63,15600.0,68.1342,68.1501,68.0864,68.1262,15600.0
2015-01-22 11:40:00,85.63,85.68,85.58,85.58,11200.0,68.1262,68.166,68.0864,68.0864,11200.0
2015-01-22 11:45:00,85.58,85.6,85.52,85.52,7400.0,68.0864,68.1023,68.0387,68.0387,7400.0
2015-01-22 11:50:00,85.51,85.54,85.42,85.47,11500.0,68.0307,68.0546,67.9591,67.9989,11500.0
2015-01-22 11:55:00,85.47,85.6,85.45,85.6,25400.0,67.9989,68.1023,67.983,68.1023,25400.0
2015-01-22 12:00:00,85.61,85.62,85.48,85.52,7700.0,68.1103,68.1183,68.0069,68.0387,7700.0
2015-01-22 12:05:00,85.51,85.59,85.49,85.55,15600.0,68.0307,68.0944,68.0148,68.0626,15600.0
2015-01-22 12:10:00,85.54,85.62,85.5,85.57,12600.0,68.0546,68.1183,68.0228,68.0785,12600.0
2015-01-22 12:15:00,85.54,85.6,85.54,85.57,6800.0,68.0546,68.1023,68.0546,68.0785,6800.0
2015-01-22 12:20:00,85.58,85.65,85.58,85.61,9600.0,68.0864,68.1421,68.0864,68.1103,9600.0
2015-01-22 12:25:00,85.61,85.72,85.61,85.69,10700.0,68.1103,68.1978,68.1103,68.1739,10700.0
2015-01-22 12:30:00,85.7,85.72,85.59,85.59,7100.0,68.1819,68.1978,68.0944,68.0944,7100.0
2015-01-22 12:35:00,85.6,85.65,85.52,85.53,8800.0,68.1023,68.1421,68.0387,68.0467,8800.0
2015-01-22 12:40:00,85.54,85.6,85.53,85.6,6600.0,68.0546,68.1023,68.0467,68.1023,6600.0
2015-01-22 12:45:00,85.6,85.64,85.53,85.59,15300.0,68.1023,68.1342,68.0467,68.0944,15300.0
2015-01-22 12:50:00,85.58,85.61,85.45,85.48,19200.0,68.0864,68.1103,67.983,68.0069,19200.0
2015-01-22 12:55:00,85.49,85.51,85.44,85.51,9200.0,68.0148,68.0307,67.975,68.0307,9200.0
2015-01-22 13:00:00,85.55,85.71,85.51,85.69,17900.0,68.0626,68.1899,68.0307,68.1739,17900.0
2015-01-22 13:05:00,85.7,85.74,85.67,85.71,10600.0,68.1819,68.2137,68.158,68.1899,10600.0
2015-01-22 13:10:00,85.71,85.77,85.71,85.75,8700.0,68.1899,68.2376,68.1899,68.2217,8700.0
2015-01-22 13:15:00,85.74,85.77,85.67,85.67,26000.0,68.2137,68.2376,68.158,68.158,26000.0
2015-01-22 13:20:00,85.65,85.72,85.6,85.72,9300.0,68.1421,68.1978,68.1023,68.1978,9300.0
2015-01-22 13:25:00,85.72,85.72,85.63,85.67,8600.0,68.1978,68.1978,68.1262,68.158,8600.0
2015-01-22 13:30:00,85.66,85.78,85.66,85.75,12400.0,68.1501,68.2455,68.1501,68.2217,12400.0
2015-01-22 13:35:00,85.75,85.75,85.68,85.74,9900.0,68.2217,68.2217,68.166,68.2137,9900.0
2015-01-22 13:40:00,85.73,85.87,85.72,85.87,15000.0,68.2058,68.3172,68.1978,68.3172,15000.0
2015-01-22 13:45:00,85.87,85.93,85.82,85.92,19400.0,68.3172,68.3649,68.2774,68.3569,19400.0
2015-01-22 13:50:00,85.92,85.98,85.9,85.94,23100.0,68.3569,68.4047,68.341,68.3728,23100.0
2015-01-22 13:55:00,85.95,85.97,85.88,85.95,15100.0,68.3808,68.3967,68.3251,68.3808,15100.0
2015-01-22 14:00:00,85.96,86.02,85.95,85.97,23700.0,68.3888,68.4365,68.3808,68.3967,23700.0
2015-01-22 14:05:00,85.97,85.97,85.85,85.91,15100.0,68.3967,68.3967,68.3012,68.349,15100.0
2015-01-22 14:10:00,85.91,86.0,85.86,86.0,9200.0,68.349,68.4206,68.3092,68.4206,9200.0
2015-01-22 14:15:00,86.02,86.14,86.0,86.02,24300.0,68.4365,68.532,68.4206,68.4365,24300.0
2015-01-22 14:20:00,86.01,86.05,85.97,86.02,14600.0,68.4285,68.4604,68.3967,68.4365,14600.0
2015-01-22 14:25:00,86.02,86.11,86.02,86.09,20600.0,68.4365,68.5081,68.4365,68.4922,20600.0
2015-01-22 14:30:00,86.1,86.25,86.1,86.24,45200.0,68.5001,68.6195,68.5001,68.6115,45200.0
2015-01-22 14:35:00,86.24,86.35,86.22,86.33,15600.0,68.6115,68.699,68.5956,68.6831,15600.0
2015-01-22 14:40:00,86.33,86.36,86.26,86.31,14900.0,68.6831,68.707,68.6274,68.6672,14900.0
2015-01-22 14:45:00,86.32,86.52,86.32,86.47,33400.0,68.6752,68.8343,68.6752,68.7945,33400.0
2015-01-22 14:50:00,86.46,86.58,86.46,86.56,21200.0,68.7865,68.882,68.7865,68.8661,21200.0
2015-01-22 14:55:00,86.57,86.62,86.54,86.56,20000.0,68.8741,68.9138,68.8502,68.8661,20000.0
2015-01-22 15:00:00,86.56,86.71,86.54,86.65,39800.0,68.8661,68.9854,68.8502,68.9377,39800.0
2015-01-22 15:05:00,86.67,86.71,86.64,86.65,27300.0,68.9536,68.9854,68.9298,68.9377,27300.0
2015-01-22 15:10:00,86.65,86.73,86.63,86.71,28400.0,68.9377,69.0014,68.9218,68.9854,28400.0
2015-01-22 15:15:00,86.71,86.79,86.68,86.74,41400.0,68.9854,69.0491,68.9616,69.0093,41400.0
2015-01-22 15:20:00,86.73,86.78,86.52,86.52,38800.0,69.0014,69.0411,68.8343,68.8343,38800.0
2015-01-22 15:25:00,86.52,86.57,86.47,86.54,77600.0,68.8343,68.8741,68.7945,68.8502,77600.0
2015-01-22 15:30:00,86.53,86.58,86.52,86.55,56300.0,68.8422,68.882,68.8343,68.8582,56300.0
2015-01-22 15:35:00,86.54,86.56,86.49,86.52,32400.0,68.8502,68.8661,68.8104,68.8343,32400.0
2015-01-22 15:40:00,86.53,86.55,86.48,86.53,21200.0,68.8422,68.8582,68.8025,68.8422,21200.0
2015-01-22 15:45:00,86.53,86.55,86.51,86.52,25900.0,68.8422,68.8582,68.8263,68.8343,25900.0
2015-01-22 15:50:00,86.52,86.57,86.48,86.54,44500.0,68.8343,68.8741,68.8025,68.8502,44500.0
2015-01-22 15:55:00,86.54,86.63,86.52,86.61,58300.0,68.8502,68.9218,68.8343,68.9059,58300.0
2015-01-23 09:30:00,86.65,86.86,86.38,86.39,60000.0,68.9377,69.1048,68.7229,68.7309,60000.0
2015-01-23 09:35:00,86.58,86.92,86.4,86.9,22600.0,68.882,69.1525,68.7388,69.1366,22600.0
2015-01-23 09:40:00,86.92,86.94,86.73,86.75,21500.0,69.1525,69.1684,69.0014,69.0173,21500.0
2015-01-23 09:45:00,86.75,86.93,86.75,86.88,16600.0,69.0173,69.1605,69.0173,69.1207,16600.0
2015-01-23 09:50:00,86.88,86.98,86.8,86.9,24400.0,69.1207,69.2003,69.057,69.1366,24400.0
2015-01-23 09:55:00,86.9,86.94,86.82,86.85,74700.0,69.1366,69.1684,69.073,69.0968,74700.0
2015-01-23 10:00:00,86.84,87.05,86.84,86.91,19600.0,69.0889,69.2559,69.0889,69.1446,19600.0
2015-01-23 10:05:00,86.9,86.96,86.8,86.83,15800.0,69.1366,69.1843,69.057,69.0809,15800.0
2015-01-23 10:10:00,86.81,86.91,86.81,86.84,19300.0,69.065,69.1446,69.065,69.0889,19300.0
2015-01-23 10:15:00,86.83,86.87,86.79,86.82,15100.0,69.0809,69.1127,69.0491,69.073,15100.0
2015-01-23 10:20:00,86.83,86.92,86.8,86.82,19000.0,69.0809,69.1525,69.057,69.073,19000.0
2015-01-23 10:25:00,86.82,86.82,86.72,86.73,11600.0,69.073,69.073,68.9934,69.0014,11600.0
2015-01-23 10:30:00,86.74,86.77,86.64,86.67,16400.0,69.0093,69.0332,68.9298,68.9536,16400.0
2015-01-23 10:35:00,86.66,86.68,86.55,86.57,17400.0,68.9457,68.9616,68.8582,68.8741,17400.0
2015-01-23 10:40:00,86.56,86.63,86.48,86.55,18700.0,68.8661,68.9218,68.8025,68.8582,18700.0
2015-01-23 10:45:00,86.56,86.57,86.39,86.43,43000.0,68.8661,68.8741,68.7309,68.7627,43000.0
2015-01-23 10:50:00,86.42,86.67,86.42,86.65,35700.0,68.7547,68.9536,68.7547,68.9377,35700.0
2015-01-23 10:55:00,86.65,86.75,86.63,86.71,20800.0,68.9377,69.0173,68.9218,68.9854,20800.0
2015-01-23 11:00:00,86.7,86.81,86.7,86.77,16500.0,68.9775,69.065,68.9775,69.0332,16500.0
2015-01-23 11:05:00,86.76,86.78,86.68,86.68,18700.0,69.0252,69.0411,68.9616,68.9616,18700.0
2015-01-23 11:10:00,86.69,86.72,86.58,86.62,46300.0,68.9695,68.9934,68.882,68.9138,46300.0
2015-01-23 11:15:00,86.62,86.71,86.58,86.71,10700.0,68.9138,68.9854,68.882,68.9854,10700.0
2015-01-23 11:20:00,86.7,86.74,86.66,86.68,20600.0,68.9775,69.0093,68.9457,68.9616,20600.0
2015-01-23 11:25:00,86.7,86.79,86.7,86.76,19700.0,68.9775,69.0491,68.9775,69.0252,19700.0
2015-01-23 11:30:00,86.76,86.79,86.63,86.78,25300.0,69.0252,69.0491,68.9218,69.0411,25300.0
2015-01-23 11:35:00,86.78,86.83,86.73,86.81,22200.0,69.0411,69.0809,69.0014,69.065,22200.0
2015-01-23 11:40:00,86.81,86.86,86.8,86.86,13900.0,69.065,69.1048,69.057,69.1048,13900.0
2015-01-23 11:45:00,86.85,86.88,86.75,86.76,16000.0,69.0968,69.1207,69.0173,69.0252,16000.0
2015-01-23 11:50:00,86.76,86.78,86.67,86.71,13300.0,69.0252,69.0411,68.9536,68.9854,13300.0
2015-01-23 11:55:00,86.73,86.77,86.68,86.71,7000.0,69.0014,69.0332,68.9616,68.9854,7000.0
2015-01-23 12:00:00,86.71,86.75,86.68,86.71,9800.0,68.9854,69.0173,68.9616,68.9854,9800.0
2015-01-23 12:05:00,86.72,86.76,86.69,86.75,9300.0,68.9934,69.0252,68.9695,69.0173,9300.0
2015-01-23 12:10:00,86.75,86.89,86.75,86.86,22200.0,69.0173,69.1287,69.0173,69.1048,22200.0
2015-01-23 12:15:00,86.85,86.85,86.72,86.73,13900.0,69.0968,69.0968,68.9934,69.0014,13900.0
2015-01-23 12:20:00,86.72,86.79,86.67,86.79,8900.0,68.9934,69.0491,68.9536,69.0491,8900.0
2015-01-23 12:25:00,86.81,86.87,86.81,86.81,11900.0,69.065,69.1127,69.065,69.065,11900.0
2015-01-23 12:30:00,86.82,86.9,86.82,86.89,14000.0,69.073,69.1366,69.073,69.1287,14000.0
2015-01-23 12:35:00,86.89,86.99,86.89,86.99,11900.0,69.1287,69.2082,69.1287,69.2082,11900.0
2015-01-23 12:40:00,87.0,87.02,86.93,86.95,13900.0,69.2162,69.2321,69.1605,69.1764,13900.0
2015-01-23 12:45:00,86.96,87.03,86.96,86.97,14500.0,69.1843,69.24,69.1843,69.1923,14500.0
2015-01-23 12:50:00,86.96,87.03,86.96,86.98,11600.0,69.1843,69.24,69.1843,69.2003,11600.0
2015-01-23 12:55:00,86.97,87.02,86.91,87.02,13100.0,69.1923,69.2321,69.1446,69.2321,13100.0
2015-01-23 13:00:00,87.02,87.02,86.94,87.0,18800.0,69.2321,69.2321,69.1684,69.2162,18800.0
2015-01-23 13:05:00,87.0,87.01,86.91,86.96,19700.0,69.2162,69.2241,69.1446,69.1843,19700.0
2015-01-23 13:10:00,86.95,86.99,86.95,86.95,15400.0,69.1764,69.2082,69.1764,69.1764,15400.0
2015-01-23 13:15:00,86.96,86.98,86.88,86.91,11800.0,69.1843,69.2003,69.1207,69.1446,11800.0
2015-01-23 13:20:00,86.91,87.0,86.91,87.0,11200.0,69.1446,69.2162,69.1446,69.2162,11200.0
2015-01-23 13:25:00,87.02,87.07,87.01,87.03,16300.0,69.2321,69.2719,69.2241,69.24,16300.0
2015-01-23 13:30:00,87.02,87.05,87.01,87.05,11200.0,69.2321,69.2559,69.2241,69.2559,11200.0
2015-01-23 13:35:00,87.06,87.12,87.05,87.11,8800.0,69.2639,69.3116,69.2559,69.3037,8800.0
2015-01-23 13:40:00,87.12,87.18,87.09,87.14,11600.0,69.3116,69.3594,69.2878,69.3275,11600.0
2015-01-23 13:45:00,87.13,87.13,87.04,87.12,9200.0,69.3196,69.3196,69.248,69.3116,9200.0
2015-01-23 13:50:00,87.12,87.16,87.1,87.16,9700.0,69.3116,69.3435,69.2957,69.3435,9700.0
2015-01-23 13:55:00,87.14,87.15,87.05,87.07,9600.0,69.3275,69.3355,69.2559,69.2719,9600.0
2015-01-23 14:00:00,87.06,87.1,87.05,87.1,15800.0,69.2639,69.2957,69.2559,69.2957,15800.0
2015-01-23 14:05:00,87.09,87.09,87.02,87.07,17900.0,69.2878,69.2878,69.2321,69.2719,17900.0
2015-01-23 14:10:00,87.06,87.08,87.04,87.05,12900.0,69.2639,69.2798,69.248,69.2559,12900.0
2015-01-23 14:15:00,87.04,87.07,86.97,87.01,9000.0,69.248,69.2719,69.1923,69.2241,9000.0
2015-01-23 14:20:00,87.0,87.04,87.0,87.04,9400.0,69.2162,69.248,69.2162,69.248,9400.0
2015-01-23 14:25:00,87.04,87.07,87.02,87.03,14200.0,69.248,69.2719,69.2321,69.24,14200.0
2015-01-23 14:30:00,87.03,87.04,86.97,87.04,10400.0,69.24,69.248,69.1923,69.248,10400.0
2015-01-23 14:35:00,87.04,87.04,86.94,87.01,26300.0,69.248,69.248,69.1684,69.2241,26300.0
2015-01-23 14:40:00,87.0,87.03,86.98,87.01,9900.0,69.2162,69.24,69.2003,69.2241,9900.0
2015-01-23 14:45:00,87.0,87.01,86.87,86.89,20100.0,69.2162,69.2241,69.1127,69.1287,20100.0
2015-01-23 14:50:00,86.89,86.95,86.85,86.91,13400.0,69.1287,69.1764,69.0968,69.1446,13400.0
2015-01-23 14:55:00,86.91,86.96,86.89,86.89,11100.0,69.1446,69.1843,69.1287,69.1287,11100.0
2015-01-23 15:00:00,86.89,86.89,86.82,86.83,12500.0,69.1287,69.1287,69.073,69.0809,12500.0
2015-01-23 15:05:00,86.82,86.89,86.78,86.87,23500.0,69.073,69.1287,69.0411,69.1127,23500.0
2015-01-23 15:10:00,86.86,86.9,86.85,86.88,9900.0,69.1048,69.1366,69.0968,69.1207,9900.0
2015-01-23 15:15:00,86.89,86.9,86.81,86.86,18700.0,69.1287,69.1366,69.065,69.1048,18700.0
2015-01-23 15:20:00,86.87,86.89,86.83,86.89,14100.0,69.1127,69.1287,69.0809,69.1287,14100.0
2015-01-23 15:25:00,86.89,87.01,86.89,87.01,22300.0,69.1287,69.2241,69.1287,69.2241,22300.0
2015-01-23 15:30:00,87.0,87.0,86.87,86.88,23800.0,69.2162,69.2162,69.1127,69.1207,23800.0
2015-01-23 15:35:00,86.89,86.93,86.82,86.82,43400.0,69.1287,69.1605,69.073,69.073,43400.0
2015-01-23 15:40:00,86.83,86.86,86.82,86.85,25700.0,69.0809,69.1048,69.073,69.0968,25700.0
2015-01-23 15:45:00,86.85,86.87,86.74,86.8,33500.0,69.0968,69.1127,69.0093,69.057,33500.0
2015-01-23 15:50:00,86.8,86.83,86.73,86.77,36700.0,69.057,69.0809,69.0014,69.0332,36700.0
2015-01-23 15:55:00,86.77,86.87,86.69,86.85,94000.0,69.0332,69.1127,68.9695,69.0968,94000.0
2015-01-26 09:30:00,86.25,86.76,86.07,86.16,69200.0,68.6195,69.0252,68.4763,68.5479,69200.0
2015-01-26 09:35:00,86.24,86.24,85.76,85.81,33100.0,68.6115,68.6115,68.2296,68.2694,33100.0
2015-01-26 09:40:00,85.8,85.88,85.55,85.61,36500.0,68.2615,68.3251,68.0626,68.1103,36500.0
2015-01-26 09:45:00,85.55,85.63,85.49,85.57,29900.0,68.0626,68.1262,68.0148,68.0785,29900.0
2015-01-26 09:50:00,85.55,85.87,85.51,85.85,29400.0,68.0626,68.3172,68.0307,68.3012,29400.0
2015-01-26 09:55:00,85.86,85.97,85.79,85.96,31700.0,68.3092,68.3967,68.2535,68.3888,31700.0
2015-01-26 10:00:00,85.97,86.17,85.97,86.17,15000.0,68.3967,68.5558,68.3967,68.5558,15000.0
2015-01-26 10:05:00,86.18,86.35,86.18,86.35,13000.0,68.5638,68.699,68.5638,68.699,13000.0
2015-01-26 10:10:00,86.36,86.36,86.22,86.23,40700.0,68.707,68.707,68.5956,68.6036,40700.0
2015-01-26 10:15:00,86.25,86.29,86.2,86.27,20300.0,68.6195,68.6513,68.5797,68.6354,20300.0
2015-01-26 10:20:00,86.28,86.37,86.24,86.33,23300.0,68.6433,68.7149,68.6115,68.6831,23300.0
2015-01-26 10:25:00,86.32,86.44,86.28,86.41,14000.0,68.6752,68.7706,68.6433,68.7468,14000.0
2015-01-26 10:30:00,86.42,86.44,86.29,86.39,17100.0,68.7547,68.7706,68.6513,68.7309,17100.0
2015-01-26 10:35:00,86.4,86.42,86.21,86.21,42600.0,68.7388,68.7547,68.5877,68.5877,42600.0
2015-01-26 10:40:00,86.22,86.3,86.18,86.21,15700.0,68.5956,68.6593,68.5638,68.5877,15700.0
2015-01-26 10:45:00,86.22,86.36,86.22,86.25,19100.0,68.5956,68.707,68.5956,68.6195,19100.0
2015-01-26 10:50:00,86.25,86.35,86.25,86.35,16800.0,68.6195,68.699,68.6195,68.699,16800.0
2015-01-26 10:55:00,86.36,86.36,86.25,86.31,16900.0,68.707,68.707,68.6195,68.6672,16900.0
2015-01-26 11:00:00,86.33,86.42,86.26,86.42,12800.0,68.6831,68.7547,68.6274,68.7547,12800.0
2015-01-26 11:05:00,86.41,86.42,86.37,86.4,8900.0,68.7468,68.7547,68.7149,68.7388,8900.0
2015-01-26 11:10:00,86.4,86.47,86.3,86.33,30000.0,68.7388,68.7945,68.6593,68.6831,30000.0
2015-01-26 11:15:00,86.31,86.35,86.23,86.31,14000.0,68.6672,68.699,68.6036,68.6672,14000.0
2015-01-26 11:20:00,86.32,86.36,86.24,86.24,11700.0,68.6752,68.707,68.6115,68.6115,11700.0
2015-01-26 11:25:00,86.24,86.28,86.19,86.28,9000.0,68.6115,68.6433,68.5717,68.6433,9000.0
2015-01-26 11:30:00,86.28,86.31,86.22,86.24,11800.0,68.6433,68.6672,68.5956,68.6115,11800.0
2015-01-26 11:35:00,86.22,86.29,86.19,86.2,9800.0,68.5956,68.6513,68.5717,68.5797,9800.0
2015-01-26 11:40:00,86.23,86.34,86.23,86.33,13100.0,68.6036,68.6911,68.6036,68.6831,13100.0
2015-01-26 11:45:00,86.33,86.4,86.31,86.4,7500.0,68.6831,68.7388,68.6672,68.7388,7500.0
2015-01-26 11:50:00,86.39,86.48,86.34,86.46,15600.0,68.7309,68.8025,68.6911,68.7865,15600.0
2015-01-26 11:55:00,86.47,86.48,86.38,86.42,14200.0,68.7945,68.8025,68.7229,68.7547,14200.0
2015-01-26 12:00:00,86.42,86.45,86.33,86.34,6100.0,68.7547,68.7786,68.6831,68.6911,6100.0
2015-01-26 12:05:00,86.35,86.45,86.34,86.44,7800.0,68.699,68.7786,68.6911,68.7706,7800.0
2015-01-26 12:10:00,86.44,86.47,86.38,86.38,14300.0,68.7706,68.7945,68.7229,68.7229,14300.0
2015-01-26 12:15:00,86.39,86.43,86.39,86.4,4400.0,68.7309,68.7627,68.7309,68.7388,4400.0
2015-01-26 12:20:00,86.41,86.48,86.41,86.42,14500.0,68.7468,68.8025,68.7468,68.7547,14500.0
2015-01-26 12:25:00,86.44,86.47,86.42,86.42,7700.0,68.7706,68.7945,68.7547,68.7547,7700.0
2015-01-26 12:30:00,86.45,86.47,86.34,86.34,5400.0,68.7786,68.7945,68.6911,68.6911,5400.0
2015-01-26 12:35:00,86.33,86.34,86.24,86.3,6400.0,68.6831,68.6911,68.6115,68.6593,6400.0
2015-01-26 12:40:00,86.31,86.39,86.3,86.35,5300.0,68.6672,68.7309,68.6593,68.699,5300.0
2015-01-26 12:45:00,86.35,86.38,86.31,86.34,4800.0,68.699,68.7229,68.6672,68.6911,4800.0
2015-01-26 12:50:00,86.35,86.4,86.35,86.37,5600.0,68.699,68.7388,68.699,68.7149,5600.0
2015-01-26 12:55:00,86.38,86.43,86.34,86.41,18700.0,68.7229,68.7627,68.6911,68.7468,18700.0
2015-01-26 13:00:00,86.42,86.43,86.37,86.42,9300.0,68.7547,68.7627,68.7149,68.7547,9300.0
2015-01-26 13:05:00,86.43,86.47,86.42,86.45,5700.0,68.7627,68.7945,68.7547,68.7786,5700.0
2015-01-26 13:10:00,86.45,86.49,86.45,86.48,5800.0,68.7786,68.8104,68.7786,68.8025,5800.0
2015-01-26 13:15:00,86.49,86.56,86.49,86.56,12800.0,68.8104,68.8661,68.8104,68.8661,12800.0
2015-01-26 13:20:00,86.55,86.57,86.54,86.56,7500.0,68.8582,68.8741,68.8502,68.8661,7500.0
2015-01-26 13:25:00,86.56,86.59,86.54,86.56,7000.0,68.8661,68.89,68.8502,68.8661,7000.0
2015-01-26 13:30:00,86.57,86.65,86.57,86.61,9000.0,68.8741,68.9377,68.8741,68.9059,9000.0
2015-01-26 13:35:00,86.6,86.64,86.6,86.63,10200.0,68.8979,68.9298,68.8979,68.9218,10200.0
2015-01-26 13:40:00,86.64,86.72,86.64,86.71,8500.0,68.9298,68.9934,68.9298,68.9854,8500.0
2015-01-26 13:45:00,86.72,86.9,86.71,86.89,25300.0,68.9934,69.1366,68.9854,69.1287,25300.0
2015-01-26 13:50:00,86.88,86.88,86.81,86.83,6700.0,69.1207,69.1207,69.065,69.0809,6700.0
2015-01-26 13:55:00,86.81,86.84,86.78,86.82,9400.0,69.065,69.0889,69.0411,69.073,9400.0
2015-01-26 14:00:00,86.81,86.86,86.79,86.8,10500.0,69.065,69.1048,69.0491,69.057,10500.0
2015-01-26 14:05:00,86.8,86.83,86.77,86.83,6400.0,69.057,69.0809,69.0332,69.0809,6400.0
2015-01-26 14:10:00,86.82,86.82,86.68,86.69,20700.0,69.073,69.073,68.9616,68.9695,20700.0
2015-01-26 14:15:00,86.71,86.77,86.69,86.75,14100.0,68.9854,69.0332,68.9695,69.0173,14100.0
2015-01-26 14:20:00,86.76,86.77,86.71,86.76,10500.0,69.0252,69.0332,68.9854,69.0252,10500.0
2015-01-26 14:25:00,86.77,86.79,86.72,86.76,8800.0,69.0332,69.0491,68.9934,69.0252,8800.0
2015-01-26 14:30:00,86.76,86.8,86.76,86.8,4900.0,69.0252,69.057,69.0252,69.057,4900.0
2015-01-26 14:35:00,86.8,86.8,86.73,86.78,7600.0,69.057,69.057,69.0014,69.0411,7600.0
2015-01-26 14:40:00,86.79,86.84,86.71,86.71,8500.0,69.0491,69.0889,68.9854,68.9854,8500.0
2015-01-26 14:45:00,86.7,86.7,86.61,86.67,8300.0,68.9775,68.9775,68.9059,68.9536,8300.0
2015-01-26 14:50:00,86.67,86.69,86.61,86.69,9200.0,68.9536,68.9695,68.9059,68.9695,9200.0
2015-01-26 14:55:00,86.69,86.72,86.64,86.64,9700.0,68.9695,68.9934,68.9298,68.9298,9700.0
2015-01-26 15:00:00,86.65,86.65,86.6,86.62,8500.0,68.9377,68.9377,68.8979,68.9138,8500.0
2015-01-26 15:05:00,86.64,86.7,86.64,86.69,8900.0,68.9298,68.9775,68.9298,68.9695,8900.0
2015-01-26 15:10:00,86.69,86.73,86.63,86.64,19700.0,68.9695,69.0014,68.9218,68.9298,19700.0
2015-01-26 15:15:00,86.63,86.63,86.55,86.62,14800.0,68.9218,68.9218,68.8582,68.9138,14800.0
2015-01-26 15:20:00,86.61,86.67,86.61,86.67,8700.0,68.9059,68.9536,68.9059,68.9536,8700.0
2015-01-26 15:25:00,86.68,86.68,86.55,86.56,23600.0,68.9616,68.9616,68.8582,68.8661,23600.0
2015-01-26 15:30:00,86.56,86.57,86.51,86.54,25600.0,68.8661,68.8741,68.8263,68.8502,25600.0
2015-01-26 15:35:00,86.55,86.65,86.54,86.63,26500.0,68.8582,68.9377,68.8502,68.9218,26500.0
2015-01-26 15:40:00,86.63,86.65,86.52,86.55,21300.0,68.9218,68.9377,68.8343,68.8582,21300.0
2015-01-26 15:45:00,86.56,86.59,86.5,86.52,19500.0,68.8661,68.89,68.8184,68.8343,19500.0
2015-01-26 15:50:00,86.53,86.58,86.53,86.57,33700.0,68.8422,68.882,68.8422,68.8741,33700.0
2015-01-26 15:55:00,86.57,86.59,86.52,86.57,53000.0,68.8741,68.89,68.8343,68.8741,53000.0
2015-01-27 09:30:00,85.71,86.18,85.59,85.91,49400.0,68.1899,68.5638,68.0944,68.349,49400.0
2015-01-27 09:35:00,85.82,85.9,85.63,85.71,21000.0,68.2774,68.341,68.1262,68.1899,21000.0
2015-01-27 09:40:00,85.69,85.76,85.48,85.53,37400.0,68.1739,68.2296,68.0069,68.0467,37400.0
2015-01-27 09:45:00,85.5,85.58,85.41,85.41,41900.0,68.0228,68.0864,67.9512,67.9512,41900.0
2015-01-27 09:50:00,85.42,85.49,85.26,85.3,33500.0,67.9591,68.0148,67.8318,67.8637,33500.0
2015-01-27 09:55:00,85.29,85.35,85.23,85.28,51400.0,67.8557,67.9034,67.808,67.8478,51400.0
2015-01-27 10:00:00,85.32,85.44,85.2,85.44,48100.0,67.8796,67.975,67.7841,67.975,48100.0
2015-01-27 10:05:00,85.44,85.53,85.41,85.45,9200.0,67.975,68.0467,67.9512,67.983,9200.0
2015-01-27 10:10:00,85.5,85.5,85.33,85.39,19900.0,68.0228,68.0228,67.8875,67.9353,19900.0
2015-01-27 10:15:00,85.36,85.37,85.27,85.37,13400.0,67.9114,67.9194,67.8398,67.9194,13400.0
2015-01-27 10:20:00,85.37,85.46,85.32,85.37,26300.0,67.9194,67.991,67.8796,67.9194,26300.0
2015-01-27 10:25:00,85.35,85.51,85.33,85.37,15000.0,67.9034,68.0307,67.8875,67.9194,15000.0
2015-01-27 10:30:00,85.35,85.35,85.12,85.16,15600.0,67.9034,67.9034,67.7205,67.7523,15600.0
2015-01-27 10:35:00,85.14,85.16,85.0,85.13,14400.0,67.7364,67.7523,67.625,67.7284,14400.0
2015-01-27 10:40:00,85.12,85.12,84.81,84.84,22100.0,67.7205,67.7205,67.4738,67.4977,22100.0
2015-01-27 10:45:00,84.84,84.95,84.78,84.95,10100.0,67.4977,67.5852,67.45,67.5852,10100.0
2015-01-27 10:50:00,84.95,85.13,84.94,85.1,25900.0,67.5852,67.7284,67.5773,67.7045,25900.0
2015-01-27 10:55:00,85.1,85.19,85.04,85.18,13200.0,67.7045,67.7762,67.6568,67.7682,13200.0
2015-01-27 11:00:00,85.16,85.3,85.13,85.28,22400.0,67.7523,67.8637,67.7284,67.8478,22400.0
2015-01-27 11:05:00,85.27,85.35,85.25,85.34,7000.0,67.8398,67.9034,67.8239,67.8955,7000.0
2015-01-27 11:10:00,85.36,85.43,85.35,85.37,27600.0,67.9114,67.9671,67.9034,67.9194,27600.0
2015-01-27 11:15:00,85.39,85.41,85.35,85.4,13300.0,67.9353,67.9512,67.9034,67.9432,13300.0
2015-01-27 11:20:00,85.41,85.46,85.27,85.27,11500.0,67.9512,67.991,67.8398,67.8398,11500.0
2015-01-27 11:25:00,85.29,85.32,85.14,85.32,11100.0,67.8557,67.8796,67.7364,67.8796,11100.0
2015-01-27 11:30:00,85.3,85.45,85.3,85.4,8600.0,67.8637,67.983,67.8637,67.9432,8600.0
2015-01-27 11:35:00,85.44,85.54,85.41,85.5,20900.0,67.975,68.0546,67.9512,68.0228,20900.0
2015-01-27 11:40:00,85.51,85.51,85.37,85.39,8500.0,68.0307,68.0307,67.9194,67.9353,8500.0
2015-01-27 11:45:00,85.4,85.44,85.39,85.43,6200.0,67.9432,67.975,67.9353,67.9671,6200.0
2015-01-27 11:50:00,85.42,85.47,85.4,85.42,10400.0,67.9591,67.9989,67.9432,67.9591,10400.0
2015-01-27 11:55:00,85.43,85.43,85.26,85.26,8700.0,67.9671,67.9671,67.8318,67.8318,8700.0
2015-01-27 12:00:00,85.25,85.45,85.25,85.43,11600.0,67.8239,67.983,67.8239,67.9671,11600.0
2015-01-27 12:05:00,85.39,85.51,85.39,85.49,17000.0,67.9353,68.0307,67.9353,68.0148,17000.0
2015-01-27 12:10:00,85.48,85.58,85.47,85.54,11000.0,68.0069,68.0864,67.9989,68.0546,11000.0
2015-01-27 12:15:00,85.56,85.66,85.51,85.63,10600.0,68.0705,68.1501,68.0307,68.1262,10600.0
2015-01-27 12:20:00,85.61,85.66,85.56,85.56,13600.0,68.1103,68.1501,68.0705,68.0705,13600.0
2015-01-27 12:25:00,85.56,85.7,85.55,85.67,18000.0,68.0705,68.1819,68.0626,68.158,18000.0
2015-01-27 12:30:00,85.69,85.73,85.63,85.73,5000.0,68.1739,68.2058,68.1262,68.2058,5000.0
2015-01-27 12:35:00,85.75,85.75,85.64,85.7,11600.0,68.2217,68.2217,68.1342,68.1819,11600.0
2015-01-27 12:40:00,85.72,85.76,85.64,85.72,12100.0,68.1978,68.2296,68.1342,68.1978,12100.0
2015-01-27 12:45:00,85.7,85.7,85.55,85.56,13000.0,68.1819,68.1819,68.0626,68.0705,13000.0
2015-01-27 12:50:00,85.58,85.61,85.55,85.61,7100.0,68.0864,68.1103,68.0626,68.1103,7100.0
2015-01-27 12:55:00,85.63,85.71,85.61,85.69,8800.0,68.1262,68.1899,68.1103,68.1739,8800.0
2015-01-27 13:00:00,85.71,85.77,85.67,85.71,7900.0,68.1899,68.2376,68.158,68.1899,7900.0
2015-01-27 13:05:00,85.71,85.76,85.65,85.76,5700.0,68.1899,68.2296,68.1421,68.2296,5700.0
2015-01-27 13:10:00,85.76,85.84,85.76,85.84,7300.0,68.2296,68.2933,68.2296,68.2933,7300.0
2015-01-27 13:15:00,85.86,85.94,85.86,85.91,8300.0,68.3092,68.3728,68.3092,68.349,8300.0
2015-01-27 13:20:00,85.92,86.08,85.92,86.04,10200.0,68.3569,68.4842,68.3569,68.4524,10200.0
2015-01-27 13:25:00,86.06,86.06,86.01,86.01,7700.0,68.4683,68.4683,68.4285,68.4285,7700.0
2015-01-27 13:30:00,86.02,86.06,85.93,85.98,4900.0,68.4365,68.4683,68.3649,68.4047,4900.0
2015-01-27 13:35:00,85.98,86.07,85.98,86.04,4600.0,68.4047,68.4763,68.4047,68.4524,4600.0
2015-01-27 13:40:00,86.06,86.06,85.94,85.94,7000.0,68.4683,68.4683,68.3728,68.3728,7000.0
2015-01-27 13:45:00,85.94,86.01,85.92,86.0,5500.0,68.3728,68.4285,68.3569,68.4206,5500.0
2015-01-27 13:50:00,85.98,85.99,85.92,85.92,6400.0,68.4047,68.4126,68.3569,68.3569,6400.0
2015-01-27 13:55:00,85.91,85.94,85.86,85.93,13200.0,68.349,68.3728,68.3092,68.3649,13200.0
2015-01-27 14:00:00,85.92,86.03,85.92,86.02,13500.0,68.3569,68.4444,68.3569,68.4365,13500.0
2015-01-27 14:05:00,86.0,86.14,85.99,86.07,17500.0,68.4206,68.532,68.4126,68.4763,17500.0
2015-01-27 14:10:00,86.05,86.2,86.05,86.19,9200.0,68.4604,68.5797,68.4604,68.5717,9200.0
2015-01-27 14:15:00,86.18,86.31,86.14,86.28,13400.0,68.5638,68.6672,68.532,68.6433,13400.0
2015-01-27 14:20:00,86.29,86.41,86.28,86.36,18800.0,68.6513,68.7468,68.6433,68.707,18800.0
2015-01-27 14:25:00,86.36,86.44,86.35,86.4,15300.0,68.707,68.7706,68.699,68.7388,15300.0
2015-01-27 14:30:00,86.4,86.41,86.29,86.33,14200.0,68.7388,68.7468,68.6513,68.6831,14200.0
2015-01-27 14:35:00,86.31,86.39,86.26,86.39,12100.0,68.6672,68.7309,68.6274,68.7309,12100.0
2015-01-27 14:40:00,86.39,86.4,86.26,86.35,7400.0,68.7309,68.7388,68.6274,68.699,7400.0
2015-01-27 14:45:00,86.36,86.36,86.25,86.31,9400.0,68.707,68.707,68.6195,68.6672,9400.0
2015-01-27 14:50:00,86.33,86.36,86.15,86.16,11700.0,68.6831,68.707,68.5399,68.5479,11700.0
2015-01-27 14:55:00,86.17,86.17,86.02,86.02,13600.0,68.5558,68.5558,68.4365,68.4365,13600.0
2015-01-27 15:00:00,86.03,86.14,86.03,86.13,10300.0,68.4444,68.532,68.4444,68.524,10300.0
2015-01-27 15:05:00,86.12,86.12,86.02,86.09,12500.0,68.516,68.516,68.4365,68.4922,12500.0
2015-01-27 15:10:00,86.12,86.18,86.11,86.13,13600.0,68.516,68.5638,68.5081,68.524,13600.0
2015-01-27 15:15:00,86.12,86.12,85.95,85.95,21700.0,68.516,68.516,68.3808,68.3808,21700.0
2015-01-27 15:20:00,85.96,85.96,85.85,85.89,19600.0,68.3888,68.3888,68.3012,68.3331,19600.0
2015-01-27 15:25:00,85.89,85.89,85.72,85.73,34400.0,68.3331,68.3331,68.1978,68.2058,34400.0
2015-01-27 15:30:00,85.71,85.83,85.7,85.83,29900.0,68.1899,68.2853,68.1819,68.2853,29900.0
2015-01-27 15:35:00,85.83,85.85,85.66,85.68,27100.0,68.2853,68.3012,68.1501,68.166,27100.0
2015-01-27 15:40:00,85.68,85.87,85.67,85.86,17400.0,68.166,68.3172,68.158,68.3092,17400.0
2015-01-27 15:45:00,85.86,85.89,85.7,85.72,26600.0,68.3092,68.3331,68.1819,68.1978,26600.0
2015-01-27 15:50:00,85.74,85.74,85.59,85.62,39200.0,68.2137,68.2137,68.0944,68.1183,39200.0
2015-01-27 15:55:00,85.63,85.73,85.56,85.64,52700.0,68.1262,68.2058,68.0705,68.1342,52700.0
2015-01-28 09:30:00,85.86,86.18,85.7,85.74,51700.0,68.3092,68.5638,68.1819,68.2137,51700.0
2015-01-28 09:35:00,85.74,86.03,85.74,85.99,20300.0,68.2137,68.4444,68.2137,68.4126,20300.0
2015-01-28 09:40:00,85.99,86.17,85.93,86.0,15600.0,68.4126,68.5558,68.3649,68.4206,15600.0
2015-01-28 09:45:00,86.01,86.19,85.95,86.13,23200.0,68.4285,68.5717,68.3808,68.524,23200.0
2015-01-28 09:50:00,86.16,86.3,86.12,86.26,19500.0,68.5479,68.6593,68.516,68.6274,19500.0
2015-01-28 09:55:00,86.25,86.25,85.96,86.0,18300.0,68.6195,68.6195,68.3888,68.4206,18300.0
2015-01-28 10:00:00,85.99,86.05,85.97,85.97,13300.0,68.4126,68.4604,68.3967,68.3967,13300.0
2015-01-28 10:05:00,85.97,86.18,85.97,86.13,15100.0,68.3967,68.5638,68.3967,68.524,15100.0
2015-01-28 10:10:00,86.11,86.11,85.95,85.95,11000.0,68.5081,68.5081,68.3808,68.3808,11000.0
2015-01-28 10:15:00,85.93,85.93,85.71,85.73,14200.0,68.3649,68.3649,68.1899,68.2058,14200.0
2015-01-28 10:20:00,85.75,85.85,85.73,85.83,9900.0,68.2217,68.3012,68.2058,68.2853,9900.0
2015-01-28 10:25:00,85.85,85.88,85.77,85.77,10800.0,68.3012,68.3251,68.2376,68.2376,10800.0
2015-01-28 10:30:00,85.76,85.82,85.5,85.5,30700.0,68.2296,68.2774,68.0228,68.0228,30700.0
2015-01-28 10:35:00,85.48,85.56,85.39,85.45,27600.0,68.0069,68.0705,67.9353,67.983,27600.0
2015-01-28 10:40:00,85.44,85.51,85.31,85.33,17700.0,67.975,68.0307,67.8716,67.8875,17700.0
2015-01-28 10:45:00,85.32,85.32,85.12,85.17,28200.0,67.8796,67.8796,67.7205,67.7602,28200.0
2015-01-28 10:50:00,85.19,85.25,85.1,85.12,30000.0,67.7762,67.8239,67.7045,67.7205,30000.0
2015-01-28 10:55:00,85.1,85.14,85.02,85.14,15700.0,67.7045,67.7364,67.6409,67.7364,15700.0
2015-01-28 11:00:00,85.11,85.25,85.07,85.25,12200.0,67.7125,67.8239,67.6807,67.8239,12200.0
2015-01-28 11:05:00,85.26,85.38,85.26,85.38,8900.0,67.8318,67.9273,67.8318,67.9273,8900.0
2015-01-28 11:10:00,85.37,85.37,85.16,85.17,6600.0,67.9194,67.9194,67.7523,67.7602,6600.0
2015-01-28 11:15:00,85.17,85.19,85.07,85.12,19300.0,67.7602,67.7762,67.6807,67.7205,19300.0
2015-01-28 11:20:00,85.12,85.23,84.98,85.19,21900.0,67.7205,67.808,67.6091,67.7762,21900.0
2015-01-28 11:25:00,85.18,85.34,85.16,85.3,9500.0,67.7682,67.8955,67.7523,67.8637,9500.0
2015-01-28 11:30:00,85.31,85.39,85.28,85.39,10200.0,67.8716,67.9353,67.8478,67.9353,10200.0
2015-01-28 11:35:00,85.41,85.51,85.4,85.43,12600.0,67.9512,68.0307,67.9432,67.9671,12600.0
2015-01-28 11:40:00,85.43,85.46,85.37,85.45,12800.0,67.9671,67.991,67.9194,67.983,12800.0
2015-01-28 11:45:00,85.45,85.66,85.44,85.63,11600.0,67.983,68.1501,67.975,68.1262,11600.0
2015-01-28 11:50:00,85.62,85.63,85.55,85.56,4400.0,68.1183,68.1262,68.0626,68.0705,4400.0
2015-01-28 11:55:00,85.56,85.68,85.5,85.68,12500.0,68.0705,68.166,68.0228,68.166,12500.0
2015-01-28 12:00:00,85.66,85.77,85.64,85.77,5400.0,68.1501,68.2376,68.1342,68.2376,5400.0
2015-01-28 12:05:00,85.76,85.76,85.66,85.69,5900.0,68.2296,68.2296,68.1501,68.1739,5900.0
2015-01-28 12:10:00,85.66,85.67,85.58,85.66,9300.0,68.1501,68.158,68.0864,68.1501,9300.0
2015-01-28 12:15:00,85.65,85.77,85.62,85.75,8300.0,68.1421,68.2376,68.1183,68.2217,8300.0
2015-01-28 12:20:00,85.77,85.77,85.68,85.74,5700.0,68.2376,68.2376,68.166,68.2137,5700.0
2015-01-28 12:25:00,85.75,85.85,85.68,85.78,12100.0,68.2217,68.3012,68.166,68.2455,12100.0
2015-01-28 12:30:00,85.82,85.85,85.8,85.8,5600.0,68.2774,68.3012,68.2615,68.2615,5600.0
2015-01-28 12:35:00,85.79,85.81,85.66,85.72,12500.0,68.2535,68.2694,68.1501,68.1978,12500.0
2015-01-28 12:40:00,85.71,85.76,85.69,85.76,9000.0,68.1899,68.2296,68.1739,68.2296,9000.0
2015-01-28 12:45:00,85.75,85.82,85.75,85.79,22100.0,68.2217,68.2774,68.2217,68.2535,22100.0
2015-01-28 12:50:00,85.78,85.81,85.71,85.73,11800.0,68.2455,68.2694,68.1899,68.2058,11800.0
2015-01-28 12:55:00,85.75,85.81,85.71,85.72,5700.0,68.2217,68.2694,68.1899,68.1978,5700.0
2015-01-28 13:00:00,85.7,85.7,85.6,85.68,9200.0,68.1819,68.1819,68.1023,68.166,9200.0
2015-01-28 13:05:00,85.68,85.76,85.67,85.73,16500.0,68.166,68.2296,68.158,68.2058,16500.0
2015-01-28 13:10:00,85.74,85.75,85.62,85.65,12800.0,68.2137,68.2217,68.1183,68.1421,12800.0
2015-01-28 13:15:00,85.66,85.72,85.64,85.64,10000.0,68.1501,68.1978,68.1342,68.1342,10000.0
2015-01-28 13:20:00,85.67,85.73,85.63,85.73,6500.0,68.158,68.2058,68.1262,68.2058,6500.0
2015-01-28 13:25:00,85.73,85.75,85.63,85.64,11200.0,68.2058,68.2217,68.1262,68.1342,11200.0
2015-01-28 13:30:00,85.65,85.8,85.62,85.8,13300.0,68.1421,68.2615,68.1183,68.2615,13300.0
2015-01-28 13:35:00,85.8,85.8,85.76,85.78,5000.0,68.2615,68.2615,68.2296,68.2455,5000.0
2015-01-28 13:40:00,85.77,85.77,85.66,85.69,7400.0,68.2376,68.2376,68.1501,68.1739,7400.0
2015-01-28 13:45:00,85.7,85.71,85.66,85.68,9200.0,68.1819,68.1899,68.1501,68.166,9200.0
2015-01-28 13:50:00,85.68,85.77,85.68,85.69,12500.0,68.166,68.2376,68.166,68.1739,12500.0
2015-01-28 13:55:00,85.68,85.68,85.42,85.48,17100.0,68.166,68.166,67.9591,68.0069,17100.0
2015-01-28 14:00:00,85.49,85.95,85.49,85.8,18600.0,68.0148,68.3808,68.0148,68.2615,18600.0
2015-01-28 14:05:00,85.75,85.78,85.51,85.54,13100.0,68.2217,68.2455,68.0307,68.0546,13100.0
2015-01-28 14:10:00,85.47,85.57,85.35,85.57,18800.0,67.9989,68.0785,67.9034,68.0785,18800.0
2015-01-28 14:15:00,85.51,85.66,85.46,85.65,14400.0,68.0307,68.1501,67.991,68.1421,14400.0
2015-01-28 14:20:00,85.64,85.66,85.5,85.55,29700.0,68.1342,68.1501,68.0228,68.0626,29700.0
2015-01-28 14:25:00,85.52,85.56,85.28,85.33,20200.0,68.0387,68.0705,67.8478,67.8875,20200.0
2015-01-28 14:30:00,85.31,85.4,85.15,85.22,22500.0,67.8716,67.9432,67.7443,67.8,22500.0
2015-01-28 14:35:00,85.2,85.39,85.2,85.21,18500.0,67.7841,67.9353,67.7841,67.7921,18500.0
2015-01-28 14:40:00,85.23,85.37,85.22,85.31,12200.0,67.808,67.9194,67.8,67.8716,12200.0
2015-01-28 14:45:00,85.35,85.44,85.35,85.4,21500.0,67.9034,67.975,67.9034,67.9432,21500.0
2015-01-28 14:50:00,85.4,85.55,85.3,85.48,10700.0,67.9432,68.0626,67.8637,68.0069,10700.0
2015-01-28 14:55:00,85.5,85.54,85.35,85.4,11200.0,68.0228,68.0546,67.9034,67.9432,11200.0
2015-01-28 15:00:00,85.41,85.57,85.35,85.39,18700.0,67.9512,68.0785,67.9034,67.9353,18700.0
2015-01-28 15:05:00,85.39,85.45,85.26,85.35,12700.0,67.9353,67.983,67.8318,67.9034,12700.0
2015-01-28 15:10:00,85.34,85.37,85.15,85.17,30500.0,67.8955,67.9194,67.7443,67.7602,30500.0
2015-01-28 15:15:00,85.18,85.2,85.02,85.08,20700.0,67.7682,67.7841,67.6409,67.6886,20700.0
2015-01-28 15:20:00,85.06,85.18,85.04,85.13,20100.0,67.6727,67.7682,67.6568,67.7284,20100.0
2015-01-28 15:25:00,85.12,85.13,84.96,85.07,41600.0,67.7205,67.7284,67.5932,67.6807,41600.0
2015-01-28 15:30:00,85.05,85.05,84.75,84.75,33300.0,67.6648,67.6648,67.4261,67.4261,33300.0
2015-01-28 15:35:00,84.75,84.89,84.71,84.76,33400.0,67.4261,67.5375,67.3943,67.434,33400.0
2015-01-28 15:40:00,84.75,84.75,84.5,84.61,53700.0,67.4261,67.4261,67.2272,67.3147,53700.0
2015-01-28 15:45:00,84.61,84.83,84.48,84.75,53900.0,67.3147,67.4897,67.2113,67.4261,53900.0
2015-01-28 15:50:00,84.74,84.75,84.46,84.65,170800.0,67.4181,67.4261,67.1954,67.3465,170800.0
2015-01-28 15:55:00,84.66,84.69,84.5,84.54,167000.0,67.3545,67.3784,67.2272,67.259,167000.0
2015-01-29 09:30:00,84.4,84.68,84.36,84.53,45900.0,67.1476,67.3704,67.1158,67.2511,45900.0
2015-01-29 09:35:00,84.58,84.82,83.75,83.75,28200.0,67.2908,67.4818,66.6305,66.6305,28200.0
2015-01-29 09:40:00,83.71,84.07,83.66,83.89,75700.0,66.5987,66.8851,66.5589,66.7419,75700.0
2015-01-29 09:45:00,83.88,83.88,83.52,83.73,47700.0,66.7339,66.7339,66.4475,66.6146,47700.0
2015-01-29 09:50:00,83.75,83.78,83.5,83.72,60800.0,66.6305,66.6544,66.4316,66.6066,60800.0
2015-01-29 09:55:00,83.73,83.8,83.56,83.66,27100.0,66.6146,66.6703,66.4793,66.5589,27100.0
2015-01-29 10:00:00,83.61,83.91,83.51,83.79,36000.0,66.5191,66.7578,66.4396,66.6623,36000.0
2015-01-29 10:05:00,83.81,84.06,83.81,84.02,51600.0,66.6782,66.8771,66.6782,66.8453,51600.0
2015-01-29 10:10:00,84.01,84.12,83.9,83.98,22700.0,66.8374,66.9249,66.7498,66.8135,22700.0
2015-01-29 10:15:00,84.0,84.35,83.88,84.3,47600.0,66.8294,67.1079,66.7339,67.0681,47600.0
2015-01-29 10:20:00,84.29,84.29,83.89,83.92,20200.0,67.0601,67.0601,66.7419,66.7658,20200.0
2015-01-29 10:25:00,83.94,84.22,83.94,84.21,20600.0,66.7817,67.0044,66.7817,66.9965,20600.0
2015-01-29 10:30:00,84.2,84.2,83.97,83.99,13900.0,66.9885,66.9885,66.8055,66.8214,13900.0
2015-01-29 10:35:00,83.98,83.98,83.74,83.82,19300.0,66.8135,66.8135,66.6226,66.6862,19300.0
2015-01-29 10:40:00,83.87,83.87,83.57,83.62,18100.0,66.726,66.726,66.4873,66.5271,18100.0
2015-01-29 10:45:00,83.66,83.73,83.56,83.73,11200.0,66.5589,66.6146,66.4793,66.6146,11200.0
2015-01-29 10:50:00,83.77,83.81,83.67,83.75,16000.0,66.6464,66.6782,66.5669,66.6305,16000.0
2015-01-29 10:55:00,83.73,83.88,83.73,83.86,14200.0,66.6146,66.7339,66.6146,66.718,14200.0
2015-01-29 11:00:00,83.86,83.9,83.82,83.86,39100.0,66.718,66.7498,66.6862,66.718,39100.0
2015-01-29 11:05:00,83.86,83.91,83.7,83.87,31400.0,66.718,66.7578,66.5907,66.726,31400.0
2015-01-29 11:10:00,83.89,83.98,83.84,83.94,13100.0,66.7419,66.8135,66.7021,66.7817,13100.0
2015-01-29 11:15:00,83.97,84.09,83.83,83.83,17900.0,66.8055,66.901,66.6942,66.6942,17900.0
2015-01-29 11:20:00,83.84,84.06,83.84,83.96,10000.0,66.7021,66.8771,66.7021,66.7976,10000.0
2015-01-29 11:25:00,83.92,83.92,83.75,83.91,13900.0,66.7658,66.7658,66.6305,66.7578,13900.0
2015-01-29 11:30:00,83.94,84.03,83.93,83.95,11400.0,66.7817,66.8533,66.7737,66.7896,11400.0
2015-01-29 11:35:00,83.92,84.05,83.84,84.03,15000.0,66.7658,66.8692,66.7021,66.8533,15000.0
2015-01-29 11:40:00,84.03,84.06,83.99,84.01,23800.0,66.8533,66.8771,66.8214,66.8374,23800.0
2015-01-29 11:45:00,84.03,84.05,83.95,83.99,16200.0,66.8533,66.8692,66.7896,66.8214,16200.0
2015-01-29 11:50:00,83.99,84.17,83.99,84.05,13200.0,66.8214,66.9647,66.8214,66.8692,13200.0
2015-01-29 11:55:00,84.05,84.07,83.94,83.94,11800.0,66.8692,66.8851,66.7817,66.7817,11800.0
2015-01-29 12:00:00,83.96,84.16,83.96,84.1,12500.0,66.7976,66.9567,66.7976,66.909,12500.0
2015-01-29 12:05:00,84.11,84.15,84.01,84.06,53200.0,66.9169,66.9487,66.8374,66.8771,53200.0
2015-01-29 12:10:00,84.05,84.1,83.98,84.02,23700.0,66.8692,66.909,66.8135,66.8453,23700.0
2015-01-29 12:15:00,84.01,84.03,83.91,83.92,23100.0,66.8374,66.8533,66.7578,66.7658,23100.0
2015-01-29 12:20:00,83.92,83.96,83.83,83.85,13300.0,66.7658,66.7976,66.6942,66.7101,13300.0
2015-01-29 12:25:00,83.87,83.91,83.8,83.87,18400.0,66.726,66.7578,66.6703,66.726,18400.0
2015-01-29 12:30:00,83.87,83.88,83.79,83.81,21700.0,66.726,66.7339,66.6623,66.6782,21700.0
2015-01-29 12:35:00,83.8,83.84,83.72,83.77,14700.0,66.6703,66.7021,66.6066,66.6464,14700.0
2015-01-29 12:40:00,83.78,83.83,83.73,83.74,14700.0,66.6544,66.6942,66.6146,66.6226,14700.0
2015-01-29 12:45:00,83.71,83.83,83.68,83.79,20400.0,66.5987,66.6942,66.5748,66.6623,20400.0
2015-01-29 12:50:00,83.78,83.81,83.67,83.75,17300.0,66.6544,66.6782,66.5669,66.6305,17300.0
2015-01-29 12:55:00,83.75,83.77,83.72,83.76,24100.0,66.6305,66.6464,66.6066,66.6385,24100.0
2015-01-29 13:00:00,83.77,83.8,83.72,83.76,20600.0,66.6464,66.6703,66.6066,66.6385,20600.0
2015-01-29 13:05:00,83.75,83.8,83.7,83.71,19900.0,66.6305,66.6703,66.5907,66.5987,19900.0
2015-01-29 13:10:00,83.71,83.77,83.69,83.73,23200.0,66.5987,66.6464,66.5828,66.6146,23200.0
2015-01-29 13:15:00,83.73,83.77,83.69,83.73,55300.0,66.6146,66.6464,66.5828,66.6146,55300.0
2015-01-29 13:20:00,83.73,83.87,83.72,83.85,49000.0,66.6146,66.726,66.6066,66.7101,49000.0
2015-01-29 13:25:00,83.87,83.95,83.85,83.91,52300.0,66.726,66.7896,66.7101,66.7578,52300.0
2015-01-29 13:30:00,83.92,83.95,83.87,83.89,16000.0,66.7658,66.7896,66.726,66.7419,16000.0
2015-01-29 13:35:00,83.88,84.1,83.88,84.1,60700.0,66.7339,66.909,66.7339,66.909,60700.0
2015-01-29 13:40:00,84.1,84.19,84.06,84.12,17700.0,66.909,66.9806,66.8771,66.9249,17700.0
2015-01-29 13:45:00,84.11,84.22,84.06,84.2,27000.0,66.9169,67.0044,66.8771,66.9885,27000.0
2015-01-29 13:50:00,84.21,84.24,84.17,84.22,36100.0,66.9965,67.0203,66.9647,67.0044,36100.0
2015-01-29 13:55:00,84.23,84.25,84.08,84.08,23500.0,67.0124,67.0283,66.8931,66.8931,23500.0
2015-01-29 14:00:00,84.07,84.11,84.03,84.1,24900.0,66.8851,66.9169,66.8533,66.909,24900.0
2015-01-29 14:05:00,84.1,84.11,83.95,83.95,20100.0,66.909,66.9169,66.7896,66.7896,20100.0
2015-01-29 14:10:00,83.95,84.01,83.86,84.01,18700.0,66.7896,66.8374,66.718,66.8374,18700.0
2015-01-29 14:15:00,84.01,84.04,83.96,83.97,18700.0,66.8374,66.8612,66.7976,66.8055,18700.0
2015-01-29 14:20:00,83.97,84.11,83.97,84.1,18900.0,66.8055,66.9169,66.8055,66.909,18900.0
2015-01-29 14:25:00,84.11,84.12,84.07,84.1,29800.0,66.9169,66.9249,66.8851,66.909,29800.0
2015-01-29 14:30:00,84.1,84.14,84.09,84.1,44700.0,66.909,66.9408,66.901,66.909,44700.0
2015-01-29 14:35:00,84.1,84.11,84.02,84.09,30600.0,66.909,66.9169,66.8453,66.901,30600.0
2015-01-29 14:40:00,84.09,84.1,84.04,84.09,21100.0,66.901,66.909,66.8612,66.901,21100.0
2015-01-29 14:45:00,84.1,84.11,84.05,84.07,40900.0,66.909,66.9169,66.8692,66.8851,40900.0
2015-01-29 14:50:00,84.07,84.11,84.01,84.1,32700.0,66.8851,66.9169,66.8374,66.909,32700.0
2015-01-29 14:55:00,84.1,84.11,84.04,84.1,39500.0,66.909,66.9169,66.8612,66.909,39500.0
2015-01-29 15:00:00,84.09,84.09,84.01,84.01,48600.0,66.901,66.901,66.8374,66.8374,48600.0
2015-01-29 15:05:00,84.03,84.12,84.02,84.1,75900.0,66.8533,66.9249,66.8453,66.909,75900.0
2015-01-29 15:10:00,84.1,84.11,84.03,84.04,60700.0,66.909,66.9169,66.8533,66.8612,60700.0
2015-01-29 15:15:00,84.05,84.15,84.01,84.13,59400.0,66.8692,66.9487,66.8374,66.9328,59400.0
2015-01-29 15:20:00,84.14,84.27,84.07,84.27,112900.0,66.9408,67.0442,66.8851,67.0442,112900.0
2015-01-29 15:25:00,84.27,84.32,84.22,84.23,34900.0,67.0442,67.084,67.0044,67.0124,34900.0
2015-01-29 15:30:00,84.25,84.32,84.21,84.27,38600.0,67.0283,67.084,66.9965,67.0442,38600.0
2015-01-29 15:35:00,84.27,84.45,84.24,84.45,50200.0,67.0442,67.1874,67.0203,67.1874,50200.0
2015-01-29 15:40:00,84.45,84.5,84.36,84.36,31400.0,67.1874,67.2272,67.1158,67.1158,31400.0
2015-01-29 15:45:00,84.36,84.39,84.27,84.34,57300.0,67.1158,67.1397,67.0442,67.0999,57300.0
2015-01-29 15:50:00,84.34,84.37,84.29,84.35,82400.0,67.0999,67.1238,67.0601,67.1079,82400.0
2015-01-29 15:55:00,84.36,84.36,84.26,84.35,116700.0,67.1158,67.1158,67.0363,67.1079,116700.0
2015-01-30 09:30:00,83.96,84.16,83.56,83.98,70100.0,66.7976,66.9567,66.4793,66.8135,70100.0
2015-01-30 09:35:00,84.01,84.08,83.57,83.77,33900.0,66.8374,66.8931,66.4873,66.6464,33900.0
2015-01-30 09:40:00,83.77,84.09,83.74,84.09,26600.0,66.6464,66.901,66.6226,66.901,26600.0
2015-01-30 09:45:00,84.09,84.24,83.98,83.99,45700.0,66.901,67.0203,66.8135,66.8214,45700.0
2015-01-30 09:50:00,83.99,84.08,83.92,84.01,30400.0,66.8214,66.8931,66.7658,66.8374,30400.0
2015-01-30 09:55:00,84.03,84.09,83.55,83.58,24400.0,66.8533,66.901,66.4714,66.4953,24400.0
2015-01-30 10:00:00,83.51,83.7,83.43,83.65,27000.0,66.4396,66.5907,66.3759,66.5509,27000.0
2015-01-30 10:05:00,83.66,83.74,83.52,83.64,23300.0,66.5589,66.6226,66.4475,66.543,23300.0
2015-01-30 10:10:00,83.63,83.69,83.52,83.59,65300.0,66.535,66.5828,66.4475,66.5032,65300.0
2015-01-30 10:15:00,83.58,83.71,83.56,83.62,17100.0,66.4953,66.5987,66.4793,66.5271,17100.0
2015-01-30 10:20:00,83.6,83.63,83.52,83.52,13300.0,66.5112,66.535,66.4475,66.4475,13300.0
2015-01-30 10:25:00,83.5,83.61,83.47,83.52,16500.0,66.4316,66.5191,66.4077,66.4475,16500.0
2015-01-30 10:30:00,83.5,83.51,83.24,83.28,18300.0,66.4316,66.4396,66.2248,66.2566,18300.0
2015-01-30 10:35:00,83.26,83.34,83.19,83.33,16600.0,66.2407,66.3043,66.185,66.2964,16600.0
2015-01-30 10:40:00,83.32,83.32,83.2,83.26,27300.0,66.2884,66.2884,66.1929,66.2407,27300.0
2015-01-30 10:45:00,83.28,83.43,83.28,83.39,35600.0,66.2566,66.3759,66.2566,66.3441,35600.0
2015-01-30 10:50:00,83.39,83.39,83.2,83.2,28000.0,66.3441,66.3441,66.1929,66.1929,28000.0
2015-01-30 10:55:00,83.19,83.28,83.07,83.28,19800.0,66.185,66.2566,66.0895,66.2566,19800.0
2015-01-30 11:00:00,83.3,83.48,83.28,83.45,19800.0,66.2725,66.4157,66.2566,66.3918,19800.0
2015-01-30 11:05:00,83.44,83.45,83.28,83.32,19300.0,66.3839,66.3918,66.2566,66.2884,19300.0
2015-01-30 11:10:00,83.33,83.39,83.16,83.22,29400.0,66.2964,66.3441,66.1611,66.2088,29400.0
2015-01-30 11:15:00,83.22,83.22,83.12,83.22,18300.0,66.2088,66.2088,66.1293,66.2088,18300.0
2015-01-30 11:20:00,83.22,83.22,83.1,83.11,16200.0,66.2088,66.2088,66.1134,66.1213,16200.0
2015-01-30 11:25:00,83.1,83.38,83.1,83.35,28800.0,66.1134,66.3361,66.1134,66.3123,28800.0
2015-01-30 11:30:00,83.34,83.36,83.28,83.29,20300.0,66.3043,66.3202,66.2566,66.2645,20300.0
2015-01-30 11:35:00,83.28,83.32,83.19,83.2,12500.0,66.2566,66.2884,66.185,66.1929,12500.0
2015-01-30 11:40:00,83.22,83.23,83.01,83.11,19900.0,66.2088,66.2168,66.0418,66.1213,19900.0
2015-01-30 11:45:00,83.1,83.27,83.1,83.18,16900.0,66.1134,66.2486,66.1134,66.177,16900.0
2015-01-30 11:50:00,83.2,83.26,83.11,83.14,19500.0,66.1929,66.2407,66.1213,66.1452,19500.0
2015-01-30 11:55:00,83.15,83.47,83.15,83.45,13700.0,66.1532,66.4077,66.1532,66.3918,13700.0
2015-01-30 12:00:00,83.47,83.66,83.47,83.58,18600.0,66.4077,66.5589,66.4077,66.4953,18600.0
2015-01-30 12:05:00,83.59,83.63,83.53,83.56,10900.0,66.5032,66.535,66.4555,66.4793,10900.0
2015-01-30 12:10:00,83.57,83.74,83.53,83.7,30200.0,66.4873,66.6226,66.4555,66.5907,30200.0
2015-01-30 12:15:00,83.71,83.8,83.71,83.73,12200.0,66.5987,66.6703,66.5987,66.6146,12200.0
2015-01-30 12:20:00,83.72,83.82,83.71,83.77,19600.0,66.6066,66.6862,66.5987,66.6464,19600.0
2015-01-30 12:25:00,83.77,83.8,83.73,83.73,26000.0,66.6464,66.6703,66.6146,66.6146,26000.0
2015-01-30 12:30:00,83.72,83.72,83.62,83.62,11600.0,66.6066,66.6066,66.5271,66.5271,11600.0
2015-01-30 12:35:00,83.63,83.63,83.45,83.53,22900.0,66.535,66.535,66.3918,66.4555,22900.0
2015-01-30 12:40:00,83.52,83.57,83.47,83.47,14700.0,66.4475,66.4873,66.4077,66.4077,14700.0
2015-01-30 12:45:00,83.48,83.5,83.38,83.45,14600.0,66.4157,66.4316,66.3361,66.3918,14600.0
2015-01-30 12:50:00,83.44,83.51,83.39,83.4,19200.0,66.3839,66.4396,66.3441,66.3521,19200.0
2015-01-30 12:55:00,83.41,83.41,83.29,83.36,13100.0,66.36,66.36,66.2645,66.3202,13100.0
2015-01-30 13:00:00,83.37,83.52,83.37,83.45,20300.0,66.3282,66.4475,66.3282,66.3918,20300.0
2015-01-30 13:05:00,83.45,83.46,83.28,83.33,14800.0,66.3918,66.3998,66.2566,66.2964,14800.0
2015-01-30 13:10:00,83.32,83.33,83.16,83.17,16300.0,66.2884,66.2964,66.1611,66.1691,16300.0
2015-01-30 13:15:00,83.17,83.17,83.06,83.13,17200.0,66.1691,66.1691,66.0816,66.1372,17200.0
2015-01-30 13:20:00,83.13,83.21,83.07,83.08,20200.0,66.1372,66.2009,66.0895,66.0975,20200.0
2015-01-30 13:25:00,83.11,83.24,83.08,83.23,27400.0,66.1213,66.2248,66.0975,66.2168,27400.0
2015-01-30 13:30:00,83.23,83.39,83.19,83.39,14500.0,66.2168,66.3441,66.185,66.3441,14500.0
2015-01-30 13:35:00,83.41,83.45,83.3,83.3,18900.0,66.36,66.3918,66.2725,66.2725,18900.0
2015-01-30 13:40:00,83.31,83.33,83.17,83.32,32300.0,66.2804,66.2964,66.1691,66.2884,32300.0
2015-01-30 13:45:00,83.36,83.4,83.31,83.4,29500.0,66.3202,66.3521,66.2804,66.3521,29500.0
2015-01-30 13:50:00,83.4,83.41,83.35,83.39,18500.0,66.3521,66.36,66.3123,66.3441,18500.0
2015-01-30 13:55:00,83.39,83.51,83.33,83.48,85800.0,66.3441,66.4396,66.2964,66.4157,85800.0
2015-01-30 14:00:00,83.5,83.51,83.35,83.37,15000.0,66.4316,66.4396,66.3123,66.3282,15000.0
2015-01-30 14:05:00,83.37,83.48,83.34,83.45,26300.0,66.3282,66.4157,66.3043,66.3918,26300.0
2015-01-30 14:10:00,83.45,83.48,83.36,83.4,36900.0,66.3918,66.4157,66.3202,66.3521,36900.0
2015-01-30 14:15:00,83.38,83.46,83.32,83.44,40000.0,66.3361,66.3998,66.2884,66.3839,40000.0
2015-01-30 14:20:00,83.42,83.5,83.41,83.48,32500.0,66.368,66.4316,66.36,66.4157,32500.0
2015-01-30 14:25:00,83.48,83.56,83.46,83.53,27000.0,66.4157,66.4793,66.3998,66.4555,27000.0
2015-01-30 14:30:00,83.55,83.64,83.53,83.54,24900.0,66.4714,66.543,66.4555,66.4634,24900.0
2015-01-30 14:35:00,83.55,83.58,83.47,83.49,34200.0,66.4714,66.4953,66.4077,66.4237,34200.0
2015-01-30 14:40:00,83.48,83.53,83.37,83.4,21900.0,66.4157,66.4555,66.3282,66.3521,21900.0
2015-01-30 14:45:00,83.39,83.4,83.11,83.14,22700.0,66.3441,66.3521,66.1213,66.1452,22700.0
2015-01-30 14:50:00,83.15,83.15,82.98,83.09,28500.0,66.1532,66.1532,66.0179,66.1054,28500.0
2015-01-30 14:55:00,83.07,83.1,82.93,82.98,40600.0,66.0895,66.1134,65.9781,66.0179,40600.0
2015-01-30 15:00:00,83.0,83.12,82.95,82.95,33300.0,66.0338,66.1293,65.994,65.994,33300.0
2015-01-30 15:05:00,82.97,83.04,82.8,82.87,38000.0,66.0099,66.0656,65.8747,65.9304,38000.0
2015-01-30 15:10:00,82.87,83.09,82.86,83.08,39900.0,65.9304,66.1054,65.9224,66.0975,39900.0
2015-01-30 15:15:00,83.08,83.08,82.93,82.95,89400.0,66.0975,66.0975,65.9781,65.994,89400.0
2015-01-30 15:20:00,82.94,82.98,82.73,82.88,42400.0,65.9861,66.0179,65.819,65.9383,42400.0
2015-01-30 15:25:00,82.87,83.02,82.77,82.99,37100.0,65.9304,66.0497,65.8508,66.0259,37100.0
2015-01-30 15:30:00,82.97,82.97,82.8,82.89,35100.0,66.0099,66.0099,65.8747,65.9463,35100.0
2015-01-30 15:35:00,82.89,83.05,82.83,82.94,44400.0,65.9463,66.0736,65.8986,65.9861,44400.0
2015-01-30 15:40:00,82.93,82.93,82.66,82.76,58000.0,65.9781,65.9781,65.7633,65.8429,58000.0
2015-01-30 15:45:00,82.76,82.84,82.61,82.66,84600.0,65.8429,65.9065,65.7235,65.7633,84600.0
2015-01-30 15:50:00,82.67,82.75,82.62,82.66,81200.0,65.7713,65.8349,65.7315,65.7633,81200.0
2015-01-30 15:55:00,82.67,82.69,82.47,82.52,222800.0,65.7713,65.7872,65.6122,65.6519,222800.0
2015-02-02 09:30:00,81.82,82.66,81.77,82.08,152300.0,65.095,65.7633,65.0552,65.3019,152300.0
2015-02-02 09:35:00,82.13,82.43,82.03,82.23,34900.0,65.3417,65.5803,65.2621,65.4212,34900.0
2015-02-02 09:40:00,82.25,82.28,81.86,82.15,60300.0,65.4371,65.461,65.1268,65.3576,60300.0
2015-02-02 09:45:00,82.18,82.42,82.13,82.26,38900.0,65.3814,65.5724,65.3417,65.4451,38900.0
2015-02-02 09:50:00,82.27,82.27,82.06,82.18,45000.0,65.453,65.453,65.286,65.3814,45000.0
2015-02-02 09:55:00,82.16,82.29,82.01,82.01,25900.0,65.3655,65.4689,65.2462,65.2462,25900.0
2015-02-02 10:00:00,82.0,82.03,81.75,81.91,30300.0,65.2382,65.2621,65.0393,65.1666,30300.0
2015-02-02 10:05:00,81.93,81.93,81.71,81.81,81400.0,65.1825,65.1825,65.0075,65.0871,81400.0
2015-02-02 10:10:00,81.79,82.08,81.74,81.96,20100.0,65.0712,65.3019,65.0314,65.2064,20100.0
2015-02-02 10:15:00,81.94,82.07,81.89,82.05,23000.0,65.1905,65.2939,65.1507,65.278,23000.0
2015-02-02 10:20:00,82.04,82.16,81.92,82.0,18300.0,65.2701,65.3655,65.1746,65.2382,18300.0
2015-02-02 10:25:00,81.97,82.13,81.91,81.93,20200.0,65.2144,65.3417,65.1666,65.1825,20200.0
2015-02-02 10:30:00,81.93,81.93,81.72,81.89,20800.0,65.1825,65.1825,65.0155,65.1507,20800.0
2015-02-02 10:35:00,81.89,82.15,81.86,82.15,13400.0,65.1507,65.3576,65.1268,65.3576,13400.0
2015-02-02 10:40:00,82.17,82.26,82.15,82.2,16300.0,65.3735,65.4451,65.3576,65.3973,16300.0
2015-02-02 10:45:00,82.19,82.26,82.1,82.25,24500.0,65.3894,65.4451,65.3178,65.4371,24500.0
2015-02-02 10:50:00,82.25,82.55,82.22,82.43,25100.0,65.4371,65.6758,65.4133,65.5803,25100.0
2015-02-02 10:55:00,82.44,82.44,82.29,82.3,21000.0,65.5883,65.5883,65.4689,65.4769,21000.0
2015-02-02 11:00:00,82.31,82.58,82.3,82.57,31600.0,65.4849,65.6997,65.4769,65.6917,31600.0
2015-02-02 11:05:00,82.6,82.68,82.55,82.59,22900.0,65.7156,65.7792,65.6758,65.7076,22900.0
2015-02-02 11:10:00,82.62,82.76,82.61,82.64,36600.0,65.7315,65.8429,65.7235,65.7474,36600.0
2015-02-02 11:15:00,82.64,82.68,82.62,82.62,19300.0,65.7474,65.7792,65.7315,65.7315,19300.0
2015-02-02 11:20:00,82.61,82.63,82.5,82.57,45400.0,65.7235,65.7394,65.636,65.6917,45400.0
2015-02-02 11:25:00,82.58,82.73,82.51,82.69,40800.0,65.6997,65.819,65.644,65.7872,40800.0
2015-02-02 11:30:00,82.72,82.85,82.69,82.78,40500.0,65.8111,65.9145,65.7872,65.8588,40500.0
2015-02-02 11:35:00,82.81,82.94,82.79,82.82,55200.0,65.8827,65.9861,65.8667,65.8906,55200.0
2015-02-02 11:40:00,82.82,82.94,82.74,82.87,38400.0,65.8906,65.9861,65.827,65.9304,38400.0
2015-02-02 11:45:00,82.88,82.98,82.87,82.88,32600.0,65.9383,66.0179,65.9304,65.9383,32600.0
2015-02-02 11:50:00,82.86,82.91,82.81,82.84,19900.0,65.9224,65.9622,65.8827,65.9065,19900.0
2015-02-02 11:55:00,82.85,82.85,82.75,82.76,22200.0,65.9145,65.9145,65.8349,65.8429,22200.0
2015-02-02 12:00:00,82.77,82.83,82.62,82.65,17200.0,65.8508,65.8986,65.7315,65.7554,17200.0
2015-02-02 12:05:00,82.63,82.67,82.59,82.67,9400.0,65.7394,65.7713,65.7076,65.7713,9400.0
2015-02-02 12:10:00,82.65,82.65,82.59,82.59,7200.0,65.7554,65.7554,65.7076,65.7076,7200.0
2015-02-02 12:15:00,82.59,82.7,82.56,82.7,12200.0,65.7076,65.7951,65.6838,65.7951,12200.0
2015-02-02 12:20:00,82.71,82.71,82.46,82.47,11100.0,65.8031,65.8031,65.6042,65.6122,11100.0
2015-02-02 12:25:00,82.48,82.63,82.45,82.63,13600.0,65.6201,65.7394,65.5962,65.7394,13600.0
2015-02-02 12:30:00,82.66,82.66,82.55,82.63,11300.0,65.7633,65.7633,65.6758,65.7394,11300.0
2015-02-02 12:35:00,82.61,82.72,82.56,82.62,15600.0,65.7235,65.8111,65.6838,65.7315,15600.0
2015-02-02 12:40:00,82.63,82.72,82.55,82.68,24600.0,65.7394,65.8111,65.6758,65.7792,24600.0
2015-02-02 12:45:00,82.68,82.68,82.43,82.43,11100.0,65.7792,65.7792,65.5803,65.5803,11100.0
2015-02-02 12:50:00,82.43,82.51,82.42,82.51,10300.0,65.5803,65.644,65.5724,65.644,10300.0
2015-02-02 12:55:00,82.5,82.51,82.36,82.37,30300.0,65.636,65.644,65.5246,65.5326,30300.0
2015-02-02 13:00:00,82.39,82.4,82.33,82.35,12900.0,65.5485,65.5565,65.5008,65.5167,12900.0
2015-02-02 13:05:00,82.37,82.5,82.37,82.48,8800.0,65.5326,65.636,65.5326,65.6201,8800.0
2015-02-02 13:10:00,82.49,82.56,82.47,82.49,10100.0,65.6281,65.6838,65.6122,65.6281,10100.0
2015-02-02 13:15:00,82.47,82.51,82.38,82.44,11000.0,65.6122,65.644,65.5406,65.5883,11000.0
2015-02-02 13:20:00,82.44,82.65,82.44,82.64,14000.0,65.5883,65.7554,65.5883,65.7474,14000.0
2015-02-02 13:25:00,82.66,82.68,82.55,82.65,13900.0,65.7633,65.7792,65.6758,65.7554,13900.0
2015-02-02 13:30:00,82.67,82.72,82.54,82.55,12900.0,65.7713,65.8111,65.6678,65.6758,12900.0
2015-02-02 13:35:00,82.53,82.53,82.39,82.39,11100.0,65.6599,65.6599,65.5485,65.5485,11100.0
2015-02-02 13:40:00,82.37,82.46,82.31,82.34,14300.0,65.5326,65.6042,65.4849,65.5087,14300.0
2015-02-02 13:45:00,82.34,82.43,82.33,82.36,9100.0,65.5087,65.5803,65.5008,65.5246,9100.0
2015-02-02 13:50:00,82.36,82.44,82.31,82.32,15500.0,65.5246,65.5883,65.4849,65.4928,15500.0
2015-02-02 13:55:00,82.31,82.31,82.16,82.21,14200.0,65.4849,65.4849,65.3655,65.4053,14200.0
2015-02-02 14:00:00,82.2,82.37,82.17,82.36,16600.0,65.3973,65.5326,65.3735,65.5246,16600.0
2015-02-02 14:05:00,82.36,82.55,82.35,82.52,15500.0,65.5246,65.6758,65.5167,65.6519,15500.0
2015-02-02 14:10:00,82.51,82.54,82.47,82.53,20500.0,65.644,65.6678,65.6122,65.6599,20500.0
2015-02-02 14:15:00,82.55,82.61,82.48,82.58,18900.0,65.6758,65.7235,65.6201,65.6997,18900.0
2015-02-02 14:20:00,82.61,82.71,82.55,82.66,25900.0,65.7235,65.8031,65.6758,65.7633,25900.0
2015-02-02 14:25:00,82.65,82.76,82.6,82.75,31200.0,65.7554,65.8429,65.7156,65.8349,31200.0
2015-02-02 14:30:00,82.76,82.79,82.61,82.71,26300.0,65.8429,65.8667,65.7235,65.8031,26300.0
2015-02-02 14:35:00,82.71,82.75,82.5,82.55,20500.0,65.8031,65.8349,65.636,65.6758,20500.0
2015-02-02 14:40:00,82.56,82.58,82.53,82.53,21100.0,65.6838,65.6997,65.6599,65.6599,21100.0
2015-02-02 14:45:00,82.52,82.53,82.32,82.34,24300.0,65.6519,65.6599,65.4928,65.5087,24300.0
2015-02-02 14:50:00,82.36,82.57,82.36,82.5,30400.0,65.5246,65.6917,65.5246,65.636,30400.0
2015-02-02 14:55:00,82.5,82.5,82.34,82.43,29500.0,65.636,65.636,65.5087,65.5803,29500.0
2015-02-02 15:00:00,82.44,82.5,82.39,82.5,21700.0,65.5883,65.636,65.5485,65.636,21700.0
2015-02-02 15:05:00,82.49,82.59,82.42,82.58,27100.0,65.6281,65.7076,65.5724,65.6997,27100.0
2015-02-02 15:10:00,82.58,82.72,82.54,82.71,37600.0,65.6997,65.8111,65.6678,65.8031,37600.0
2015-02-02 15:15:00,82.72,82.77,82.64,82.68,30900.0,65.8111,65.8508,65.7474,65.7792,30900.0
2015-02-02 15:20:00,82.69,82.92,82.68,82.84,19700.0,65.7872,65.9702,65.7792,65.9065,19700.0
2015-02-02 15:25:00,82.83,82.93,82.82,82.93,21900.0,65.8986,65.9781,65.8906,65.9781,21900.0
2015-02-02 15:30:00,82.93,82.98,82.85,82.92,29000.0,65.9781,66.0179,65.9145,65.9702,29000.0
2015-02-02 15:35:00,82.91,83.23,82.87,83.21,110900.0,65.9622,66.2168,65.9304,66.2009,110900.0
2015-02-02 15:40:00,83.23,83.42,83.19,83.28,94400.0,66.2168,66.368,66.185,66.2566,94400.0
2015-02-02 15:45:00,83.31,83.46,83.26,83.4,43200.0,66.2804,66.3998,66.2407,66.3521,43200.0
2015-02-02 15:50:00,83.4,83.5,83.27,83.36,139800.0,66.3521,66.4316,66.2486,66.3202,139800.0
2015-02-02 15:55:00,83.36,83.44,83.29,83.44,91600.0,66.3202,66.3839,66.2645,66.3839,91600.0
2015-02-03 09:30:00,84.18,84.38,83.51,84.35,96800.0,66.9726,67.1317,66.4396,67.1079,96800.0
2015-02-03 09:35:00,84.34,84.5,84.29,84.31,42100.0,67.0999,67.2272,67.0601,67.076,42100.0
2015-02-03 09:40:00,84.3,84.36,84.03,84.28,46900.0,67.0681,67.1158,66.8533,67.0522,46900.0
2015-02-03 09:45:00,84.28,84.32,84.19,84.22,50500.0,67.0522,67.084,66.9806,67.0044,50500.0
2015-02-03 09:50:00,84.22,84.33,84.21,84.29,63900.0,67.0044,67.0919,66.9965,67.0601,63900.0
2015-02-03 09:55:00,84.31,84.32,84.19,84.2,62500.0,67.076,67.084,66.9806,66.9885,62500.0
2015-02-03 10:00:00,84.18,84.22,84.09,84.11,45900.0,66.9726,67.0044,66.901,66.9169,45900.0
2015-02-03 10:05:00,84.12,84.2,83.97,83.97,38800.0,66.9249,66.9885,66.8055,66.8055,38800.0
2015-02-03 10:10:00,83.94,83.99,83.85,83.91,32300.0,66.7817,66.8214,66.7101,66.7578,32300.0
2015-02-03 10:15:00,83.92,83.98,83.79,83.89,36700.0,66.7658,66.8135,66.6623,66.7419,36700.0
2015-02-03 10:20:00,83.89,84.12,83.86,84.05,43500.0,66.7419,66.9249,66.718,66.8692,43500.0
2015-02-03 10:25:00,84.06,84.2,84.05,84.2,40000.0,66.8771,66.9885,66.8692,66.9885,40000.0
2015-02-03 10:30:00,84.2,84.21,84.04,84.09,23400.0,66.9885,66.9965,66.8612,66.901,23400.0
2015-02-03 10:35:00,84.1,84.21,84.04,84.19,31800.0,66.909,66.9965,66.8612,66.9806,31800.0
2015-02-03 10:40:00,84.2,84.26,84.13,84.13,40700.0,66.9885,67.0363,66.9328,66.9328,40700.0
2015-02-03 10:45:00,84.14,84.17,84.0,84.1,28800.0,66.9408,66.9647,66.8294,66.909,28800.0
2015-02-03 10:50:00,84.09,84.09,83.97,83.97,18100.0,66.901,66.901,66.8055,66.8055,18100.0
2015-02-03 10:55:00,83.99,84.0,83.78,83.79,25300.0,66.8214,66.8294,66.6544,66.6623,25300.0
2015-02-03 11:00:00,83.77,84.03,83.77,83.97,22500.0,66.6464,66.8533,66.6464,66.8055,22500.0
2015-02-03 11:05:00,83.97,84.06,83.81,84.01,21900.0,66.8055,66.8771,66.6782,66.8374,21900.0
2015-02-03 11:10:00,84.0,84.13,83.9,84.08,24100.0,66.8294,66.9328,66.7498,66.8931,24100.0
2015-02-03 11:15:00,84.07,84.13,84.04,84.06,23700.0,66.8851,66.9328,66.8612,66.8771,23700.0
2015-02-03 11:20:00,84.06,84.12,83.91,83.95,19600.0,66.8771,66.9249,66.7578,66.7896,19600.0
2015-02-03 11:25:00,83.96,84.04,83.84,83.84,72900.0,66.7976,66.8612,66.7021,66.7021,72900.0
2015-02-03 11:30:00,83.85,83.94,83.73,83.85,36100.0,66.7101,66.7817,66.6146,66.7101,36100.0
2015-02-03 11:35:00,83.85,84.14,83.81,84.14,20300.0,66.7101,66.9408,66.6782,66.9408,20300.0
2015-02-03 11:40:00,84.14,84.18,84.01,84.14,20300.0,66.9408,66.9726,66.8374,66.9408,20300.0
2015-02-03 11:45:00,84.13,84.13,83.96,84.01,13100.0,66.9328,66.9328,66.7976,66.8374,13100.0
2015-02-03 11:50:00,83.99,84.03,83.88,83.9,20300.0,66.8214,66.8533,66.7339,66.7498,20300.0
2015-02-03 11:55:00,83.92,83.95,83.83,83.91,17900.0,66.7658,66.7896,66.6942,66.7578,17900.0
2015-02-03 12:00:00,83.9,83.95,83.82,83.94,28600.0,66.7498,66.7896,66.6862,66.7817,28600.0
2015-02-03 12:05:00,83.98,84.06,83.97,84.02,17800.0,66.8135,66.8771,66.8055,66.8453,17800.0
2015-02-03 12:10:00,84.0,84.09,83.99,84.08,14800.0,66.8294,66.901,66.8214,66.8931,14800.0
2015-02-03 12:15:00,84.07,84.07,84.0,84.02,13200.0,66.8851,66.8851,66.8294,66.8453,13200.0
2015-02-03 12:20:00,84.02,84.06,83.97,84.03,12500.0,66.8453,66.8771,66.8055,66.8533,12500.0
2015-02-03 12:25:00,84.05,84.08,84.02,84.02,18900.0,66.8692,66.8931,66.8453,66.8453,18900.0
2015-02-03 12:30:00,84.02,84.03,83.92,83.98,23600.0,66.8453,66.8533,66.7658,66.8135,23600.0
2015-02-03 12:35:00,83.95,84.09,83.94,84.02,26300.0,66.7896,66.901,66.7817,66.8453,26300.0
2015-02-03 12:40:00,84.03,84.1,83.99,84.07,32500.0,66.8533,66.909,66.8214,66.8851,32500.0
2015-02-03 12:45:00,84.07,84.09,84.01,84.04,44400.0,66.8851,66.901,66.8374,66.8612,44400.0
2015-02-03 12:50:00,84.04,84.05,83.97,84.02,24700.0,66.8612,66.8692,66.8055,66.8453,24700.0
2015-02-03 12:55:00,84.06,84.11,84.04,84.09,28300.0,66.8771,66.9169,66.8612,66.901,28300.0
2015-02-03 13:00:00,84.08,84.1,84.03,84.08,23200.0,66.8931,66.909,66.8533,66.8931,23200.0
2015-02-03 13:05:00,84.08,84.17,84.08,84.11,20300.0,66.8931,66.9647,66.8931,66.9169,20300.0
2015-02-03 13:10:00,84.1,84.26,84.05,84.24,20600.0,66.909,67.0363,66.8692,67.0203,20600.0
2015-02-03 13:15:00,84.24,84.27,84.17,84.19,33900.0,67.0203,67.0442,66.9647,66.9806,33900.0
2015-02-03 13:20:00,84.2,84.25,84.15,84.17,31900.0,66.9885,67.0283,66.9487,66.9647,31900.0
2015-02-03 13:25:00,84.17,84.25,84.14,84.18,14400.0,66.9647,67.0283,66.9408,66.9726,14400.0
2015-02-03 13:30:00,84.18,84.28,84.18,84.25,18500.0,66.9726,67.0522,66.9726,67.0283,18500.0
2015-02-03 13:35:00,84.25,84.31,84.18,84.18,38100.0,67.0283,67.076,66.9726,66.9726,38100.0
2015-02-03 13:40:00,84.18,84.24,84.14,84.17,16400.0,66.9726,67.0203,66.9408,66.9647,16400.0
2015-02-03 13:45:00,84.2,84.29,84.18,84.25,16100.0,66.9885,67.0601,66.9726,67.0283,16100.0
2015-02-03 13:50:00,84.27,84.4,84.23,84.35,20300.0,67.0442,67.1476,67.0124,67.1079,20300.0
2015-02-03 13:55:00,84.37,84.45,84.37,84.44,14100.0,67.1238,67.1874,67.1238,67.1795,14100.0
2015-02-03 14:00:00,84.44,84.54,84.41,84.41,22900.0,67.1795,67.259,67.1556,67.1556,22900.0
2015-02-03 14:05:00,84.42,84.52,84.42,84.49,21900.0,67.1635,67.2431,67.1635,67.2192,21900.0
2015-02-03 14:10:00,84.48,84.51,84.43,84.45,17800.0,67.2113,67.2352,67.1715,67.1874,17800.0
2015-02-03 14:15:00,84.45,84.53,84.45,84.51,24900.0,67.1874,67.2511,67.1874,67.2352,24900.0
2015-02-03 14:20:00,84.51,84.56,84.47,84.48,16300.0,67.2352,67.2749,67.2033,67.2113,16300.0
2015-02-03 14:25:00,84.47,84.47,84.37,84.43,9300.0,67.2033,67.2033,67.1238,67.1715,9300.0
2015-02-03 14:30:00,84.44,84.6,84.4,84.57,28000.0,67.1795,67.3068,67.1476,67.2829,28000.0
2015-02-03 14:35:00,84.59,84.64,84.51,84.62,27500.0,67.2988,67.3386,67.2352,67.3227,27500.0
2015-02-03 14:40:00,84.61,84.69,84.61,84.67,26300.0,67.3147,67.3784,67.3147,67.3624,26300.0
2015-02-03 14:45:00,84.66,84.7,84.62,84.68,21600.0,67.3545,67.3863,67.3227,67.3704,21600.0
2015-02-03 14:50:00,84.68,84.75,84.64,84.67,34300.0,67.3704,67.4261,67.3386,67.3624,34300.0
2015-02-03 14:55:00,84.68,84.82,84.67,84.82,33300.0,67.3704,67.4818,67.3624,67.4818,33300.0
2015-02-03 15:00:00,84.81,84.91,84.78,84.89,46800.0,67.4738,67.5534,67.45,67.5375,46800.0
2015-02-03 15:05:00,84.89,84.91,84.82,84.91,60100.0,67.5375,67.5534,67.4818,67.5534,60100.0
2015-02-03 15:10:00,84.91,84.91,84.79,84.86,36100.0,67.5534,67.5534,67.4579,67.5136,36100.0
2015-02-03 15:15:00,84.87,84.9,84.8,84.83,46300.0,67.5216,67.5454,67.4659,67.4897,46300.0
2015-02-03 15:20:00,84.83,84.89,84.78,84.87,51200.0,67.4897,67.5375,67.45,67.5216,51200.0
2015-02-03 15:25:00,84.87,84.88,84.82,84.88,44600.0,67.5216,67.5295,67.4818,67.5295,44600.0
2015-02-03 15:30:00,84.88,84.94,84.84,84.84,72400.0,67.5295,67.5773,67.4977,67.4977,72400.0
2015-02-03 15:35:00,84.84,84.9,84.84,84.87,58000.0,67.4977,67.5454,67.4977,67.5216,58000.0
2015-02-03 15:40:00,84.87,84.95,84.87,84.94,76500.0,67.5216,67.5852,67.5216,67.5773,76500.0
2015-02-03 15:45:00,84.94,85.01,84.93,84.93,111000.0,67.5773,67.6329,67.5693,67.5693,111000.0
2015-02-03 15:50:00,84.95,85.36,84.95,85.1,213700.0,67.5852,67.9114,67.5852,67.7045,213700.0
2015-02-03 15:55:00,85.1,85.21,85.03,85.08,150600.0,67.7045,67.7921,67.6489,67.6886,150600.0
2015-02-04 09:30:00,87.14,87.19,85.67,86.09,96800.0,69.3275,69.3673,68.158,68.4922,96800.0
2015-02-04 09:35:00,86.09,86.48,85.84,86.28,76100.0,68.4922,68.8025,68.2933,68.6433,76100.0
2015-02-04 09:40:00,86.29,86.29,85.76,85.76,31400.0,68.6513,68.6513,68.2296,68.2296,31400.0
2015-02-04 09:45:00,85.76,86.29,85.75,86.21,75300.0,68.2296,68.6513,68.2217,68.5877,75300.0
2015-02-04 09:50:00,86.22,86.45,86.19,86.31,52800.0,68.5956,68.7786,68.5717,68.6672,52800.0
2015-02-04 09:55:00,86.3,86.35,86.04,86.04,91100.0,68.6593,68.699,68.4524,68.4524,91100.0
2015-02-04 10:00:00,86.04,86.2,86.01,86.09,60500.0,68.4524,68.5797,68.4285,68.4922,60500.0
2015-02-04 10:05:00,86.13,86.15,85.77,85.83,32600.0,68.524,68.5399,68.2376,68.2853,32600.0
2015-02-04 10:10:00,85.84,86.09,85.75,85.95,36000.0,68.2933,68.4922,68.2217,68.3808,36000.0
2015-02-04 10:15:00,85.91,86.31,85.88,86.3,39200.0,68.349,68.6672,68.3251,68.6593,39200.0
2015-02-04 10:20:00,86.29,86.32,86.12,86.23,24000.0,68.6513,68.6752,68.516,68.6036,24000.0
2015-02-04 10:25:00,86.24,86.34,86.2,86.29,27500.0,68.6115,68.6911,68.5797,68.6513,27500.0
2015-02-04 10:30:00,86.27,86.46,86.26,86.31,34900.0,68.6354,68.7865,68.6274,68.6672,34900.0
2015-02-04 10:35:00,86.31,86.31,86.12,86.28,14600.0,68.6672,68.6672,68.516,68.6433,14600.0
2015-02-04 10:40:00,86.29,86.47,86.26,86.41,39300.0,68.6513,68.7945,68.6274,68.7468,39300.0
2015-02-04 10:45:00,86.41,86.42,86.22,86.28,28900.0,68.7468,68.7547,68.5956,68.6433,28900.0
2015-02-04 10:50:00,86.3,86.43,86.28,86.37,18600.0,68.6593,68.7627,68.6433,68.7149,18600.0
2015-02-04 10:55:00,86.38,86.38,86.25,86.37,24100.0,68.7229,68.7229,68.6195,68.7149,24100.0
2015-02-04 11:00:00,86.35,86.35,86.14,86.23,30800.0,68.699,68.699,68.532,68.6036,30800.0
2015-02-04 11:05:00,86.23,86.3,86.22,86.23,22500.0,68.6036,68.6593,68.5956,68.6036,22500.0
2015-02-04 11:10:00,86.22,86.23,86.11,86.23,19200.0,68.5956,68.6036,68.5081,68.6036,19200.0
2015-02-04 11:15:00,86.23,86.26,86.06,86.19,26500.0,68.6036,68.6274,68.4683,68.5717,26500.0
2015-02-04 11:20:00,86.19,86.33,86.16,86.32,19000.0,68.5717,68.6831,68.5479,68.6752,19000.0
2015-02-04 11:25:00,86.34,86.35,86.08,86.21,27900.0,68.6911,68.699,68.4842,68.5877,27900.0
2015-02-04 11:30:00,86.28,86.33,86.17,86.27,21400.0,68.6433,68.6831,68.5558,68.6354,21400.0
2015-02-04 11:35:00,86.29,86.41,86.24,86.34,17800.0,68.6513,68.7468,68.6115,68.6911,17800.0
2015-02-04 11:40:00,86.32,86.32,86.23,86.26,14900.0,68.6752,68.6752,68.6036,68.6274,14900.0
2015-02-04 11:45:00,86.26,86.34,86.21,86.29,26000.0,68.6274,68.6911,68.5877,68.6513,26000.0
2015-02-04 11:50:00,86.28,86.33,86.22,86.25,20500.0,68.6433,68.6831,68.5956,68.6195,20500.0
2015-02-04 11:55:00,86.26,86.33,86.23,86.28,19100.0,68.6274,68.6831,68.6036,68.6433,19100.0
2015-02-04 12:00:00,86.27,86.33,86.24,86.3,11400.0,68.6354,68.6831,68.6115,68.6593,11400.0
2015-02-04 12:05:00,86.3,86.34,86.27,86.32,16700.0,68.6593,68.6911,68.6354,68.6752,16700.0
2015-02-04 12:10:00,86.32,86.33,86.26,86.27,10100.0,68.6752,68.6831,68.6274,68.6354,10100.0
2015-02-04 12:15:00,86.3,86.3,86.24,86.26,12600.0,68.6593,68.6593,68.6115,68.6274,12600.0
2015-02-04 12:20:00,86.28,86.29,86.17,86.22,18200.0,68.6433,68.6513,68.5558,68.5956,18200.0
2015-02-04 12:25:00,86.23,86.25,86.07,86.07,15300.0,68.6036,68.6195,68.4763,68.4763,15300.0
2015-02-04 12:30:00,86.07,86.09,85.96,85.99,10700.0,68.4763,68.4922,68.3888,68.4126,10700.0
2015-02-04 12:35:00,86.03,86.04,85.92,85.92,17600.0,68.4444,68.4524,68.3569,68.3569,17600.0
2015-02-04 12:40:00,85.93,85.94,85.72,85.79,51500.0,68.3649,68.3728,68.1978,68.2535,51500.0
2015-02-04 12:45:00,85.8,85.87,85.72,85.79,23200.0,68.2615,68.3172,68.1978,68.2535,23200.0
2015-02-04 12:50:00,85.81,85.95,85.81,85.83,39400.0,68.2694,68.3808,68.2694,68.2853,39400.0
2015-02-04 12:55:00,85.86,85.94,85.85,85.91,10400.0,68.3092,68.3728,68.3012,68.349,10400.0
2015-02-04 13:00:00,85.93,85.95,85.88,85.88,14100.0,68.3649,68.3808,68.3251,68.3251,14100.0
2015-02-04 13:05:00,85.88,85.99,85.86,85.98,12100.0,68.3251,68.4126,68.3092,68.4047,12100.0
2015-02-04 13:10:00,85.99,86.14,85.99,86.11,16100.0,68.4126,68.532,68.4126,68.5081,16100.0
2015-02-04 13:15:00,86.12,86.16,86.09,86.09,13600.0,68.516,68.5479,68.4922,68.4922,13600.0
2015-02-04 13:20:00,86.1,86.17,86.06,86.15,14400.0,68.5001,68.5558,68.4683,68.5399,14400.0
2015-02-04 13:25:00,86.16,86.35,86.16,86.35,20700.0,68.5479,68.699,68.5479,68.699,20700.0
2015-02-04 13:30:00,86.35,86.42,86.35,86.41,34300.0,68.699,68.7547,68.699,68.7468,34300.0
2015-02-04 13:35:00,86.41,86.41,86.24,86.25,44600.0,68.7468,68.7468,68.6115,68.6195,44600.0
2015-02-04 13:40:00,86.25,86.45,86.23,86.45,42400.0,68.6195,68.7786,68.6036,68.7786,42400.0
2015-02-04 13:45:00,86.45,86.47,86.41,86.42,32400.0,68.7786,68.7945,68.7468,68.7547,32400.0
2015-02-04 13:50:00,86.41,86.46,86.31,86.34,47800.0,68.7468,68.7865,68.6672,68.6911,47800.0
2015-02-04 13:55:00,86.34,86.4,86.32,86.37,40200.0,68.6911,68.7388,68.6752,68.7149,40200.0
2015-02-04 14:00:00,86.36,86.38,86.28,86.31,75300.0,68.707,68.7229,68.6433,68.6672,75300.0
2015-02-04 14:05:00,86.31,86.35,86.24,86.26,37200.0,68.6672,68.699,68.6115,68.6274,37200.0
2015-02-04 14:10:00,86.25,86.28,86.24,86.27,49300.0,68.6195,68.6433,68.6115,68.6354,49300.0
2015-02-04 14:15:00,86.25,86.3,86.22,86.24,54300.0,68.6195,68.6593,68.5956,68.6115,54300.0
2015-02-04 14:20:00,86.27,86.29,86.23,86.28,45100.0,68.6354,68.6513,68.6036,68.6433,45100.0
2015-02-04 14:25:00,86.29,86.48,86.29,86.48,31600.0,68.6513,68.8025,68.6513,68.8025,31600.0
2015-02-04 14:30:00,86.5,86.53,86.39,86.44,42300.0,68.8184,68.8422,68.7309,68.7706,42300.0
2015-02-04 14:35:00,86.44,86.63,86.36,86.63,42100.0,68.7706,68.9218,68.707,68.9218,42100.0
2015-02-04 14:40:00,86.63,86.86,86.63,86.83,46400.0,68.9218,69.1048,68.9218,69.0809,46400.0
2015-02-04 14:45:00,86.83,86.97,86.83,86.96,32500.0,69.0809,69.1923,69.0809,69.1843,32500.0
2015-02-04 14:50:00,86.95,86.95,86.69,86.73,46800.0,69.1764,69.1764,68.9695,69.0014,46800.0
2015-02-04 14:55:00,86.72,86.74,86.67,86.72,36300.0,68.9934,69.0093,68.9536,68.9934,36300.0
2015-02-04 15:00:00,86.71,86.72,86.63,86.71,41800.0,68.9854,68.9934,68.9218,68.9854,41800.0
2015-02-04 15:05:00,86.71,86.94,86.71,86.92,28300.0,68.9854,69.1684,68.9854,69.1525,28300.0
2015-02-04 15:10:00,86.93,86.94,86.84,86.92,43700.0,69.1605,69.1684,69.0889,69.1525,43700.0
2015-02-04 15:15:00,86.93,87.02,86.88,86.97,75800.0,69.1605,69.2321,69.1207,69.1923,75800.0
2015-02-04 15:20:00,86.97,87.05,86.89,87.04,125500.0,69.1923,69.2559,69.1287,69.248,125500.0
2015-02-04 15:25:00,87.04,87.08,86.99,87.08,82000.0,69.248,69.2798,69.2082,69.2798,82000.0
2015-02-04 15:30:00,87.08,87.09,86.99,87.06,66000.0,69.2798,69.2878,69.2082,69.2639,66000.0
2015-02-04 15:35:00,87.06,87.09,86.85,86.86,97100.0,69.2639,69.2878,69.0968,69.1048,97100.0
2015-02-04 15:40:00,86.87,86.9,86.61,86.61,71700.0,69.1127,69.1366,68.9059,68.9059,71700.0
2015-02-04 15:45:00,86.63,86.63,86.29,86.51,84000.0,68.9218,68.9218,68.6513,68.8263,84000.0
2015-02-04 15:50:00,86.5,86.52,86.44,86.51,84600.0,68.8184,68.8343,68.7706,68.8263,84600.0
2015-02-04 15:55:00,86.49,86.64,86.43,86.59,125400.0,68.8104,68.9298,68.7627,68.89,125400.0
2015-02-05 09:30:00,86.43,86.43,85.89,86.2,79800.0,68.7627,68.7627,68.3331,68.5797,79800.0
2015-02-05 09:35:00,86.2,86.76,86.11,86.57,52200.0,68.5797,69.0252,68.5081,68.8741,52200.0
2015-02-05 09:40:00,86.54,86.7,86.48,86.58,34700.0,68.8502,68.9775,68.8025,68.882,34700.0
2015-02-05 09:45:00,86.58,86.58,86.34,86.4,104200.0,68.882,68.882,68.6911,68.7388,104200.0
2015-02-05 09:50:00,86.42,86.46,86.26,86.45,61900.0,68.7547,68.7865,68.6274,68.7786,61900.0
2015-02-05 09:55:00,86.46,86.71,86.46,86.7,17300.0,68.7865,68.9854,68.7865,68.9775,17300.0
2015-02-05 10:00:00,86.71,86.74,86.59,86.7,20900.0,68.9854,69.0093,68.89,68.9775,20900.0
2015-02-05 10:05:00,86.73,86.75,86.61,86.64,40800.0,69.0014,69.0173,68.9059,68.9298,40800.0
2015-02-05 10:10:00,86.63,86.67,86.51,86.55,19100.0,68.9218,68.9536,68.8263,68.8582,19100.0
2015-02-05 10:15:00,86.58,86.75,86.57,86.74,25800.0,68.882,69.0173,68.8741,69.0093,25800.0
2015-02-05 10:20:00,86.76,86.8,86.72,86.76,27700.0,69.0252,69.057,68.9934,69.0252,27700.0
2015-02-05 10:25:00,86.77,86.9,86.76,86.89,22800.0,69.0332,69.1366,69.0252,69.1287,22800.0
2015-02-05 10:30:00,86.89,86.97,86.88,86.95,26800.0,69.1287,69.1923,69.1207,69.1764,26800.0
2015-02-05 10:35:00,86.96,87.01,86.94,86.95,18800.0,69.1843,69.2241,69.1684,69.1764,18800.0
2015-02-05 10:40:00,86.96,86.99,86.87,86.88,15300.0,69.1843,69.2082,69.1127,69.1207,15300.0
2015-02-05 10:45:00,86.88,86.99,86.88,86.97,17800.0,69.1207,69.2082,69.1207,69.1923,17800.0
2015-02-05 10:50:00,86.97,87.07,86.97,87.0,17800.0,69.1923,69.2719,69.1923,69.2162,17800.0
2015-02-05 10:55:00,87.0,87.09,87.0,87.03,16600.0,69.2162,69.2878,69.2162,69.24,16600.0
2015-02-05 11:00:00,87.03,87.04,86.93,86.97,14600.0,69.24,69.248,69.1605,69.1923,14600.0
2015-02-05 11:05:00,86.97,87.06,86.95,87.05,14700.0,69.1923,69.2639,69.1764,69.2559,14700.0
2015-02-05 11:10:00,87.07,87.11,87.06,87.08,15900.0,69.2719,69.3037,69.2639,69.2798,15900.0
2015-02-05 11:15:00,87.09,87.11,86.95,86.98,16300.0,69.2878,69.3037,69.1764,69.2003,16300.0
2015-02-05 11:20:00,86.99,87.01,86.95,86.97,9900.0,69.2082,69.2241,69.1764,69.1923,9900.0
2015-02-05 11:25:00,86.97,87.04,86.96,87.02,12000.0,69.1923,69.248,69.1843,69.2321,12000.0
2015-02-05 11:30:00,87.03,87.13,87.03,87.06,13300.0,69.24,69.3196,69.24,69.2639,13300.0
2015-02-05 11:35:00,87.07,87.12,87.03,87.09,15000.0,69.2719,69.3116,69.24,69.2878,15000.0
2015-02-05 11:40:00,87.08,87.08,86.92,86.96,11000.0,69.2798,69.2798,69.1525,69.1843,11000.0
2015-02-05 11:45:00,86.96,87.05,86.96,87.03,9400.0,69.1843,69.2559,69.1843,69.24,9400.0
2015-02-05 11:50:00,87.03,87.04,86.97,86.97,17500.0,69.24,69.248,69.1923,69.1923,17500.0
2015-02-05 11:55:00,86.96,86.97,86.89,86.92,22600.0,69.1843,69.1923,69.1287,69.1525,22600.0
2015-02-05 12:00:00,86.91,86.96,86.87,86.95,19700.0,69.1446,69.1843,69.1127,69.1764,19700.0
2015-02-05 12:05:00,86.95,86.95,86.86,86.92,14800.0,69.1764,69.1764,69.1048,69.1525,14800.0
2015-02-05 12:10:00,86.92,86.93,86.81,86.82,12200.0,69.1525,69.1605,69.065,69.073,12200.0
2015-02-05 12:15:00,86.82,86.86,86.73,86.76,10800.0,69.073,69.1048,69.0014,69.0252,10800.0
2015-02-05 12:20:00,86.78,86.84,86.78,86.78,10200.0,69.0411,69.0889,69.0411,69.0411,10200.0
2015-02-05 12:25:00,86.79,86.82,86.79,86.81,18700.0,69.0491,69.073,69.0491,69.065,18700.0
2015-02-05 12:30:00,86.83,86.85,86.78,86.79,14700.0,69.0809,69.0968,69.0411,69.0491,14700.0
2015-02-05 12:35:00,86.78,86.78,86.71,86.72,21900.0,69.0411,69.0411,68.9854,68.9934,21900.0
2015-02-05 12:40:00,86.72,86.73,86.65,86.67,28400.0,68.9934,69.0014,68.9377,68.9536,28400.0
2015-02-05 12:45:00,86.68,86.7,86.54,86.54,33600.0,68.9616,68.9775,68.8502,68.8502,33600.0
2015-02-05 12:50:00,86.55,86.57,86.45,86.45,22900.0,68.8582,68.8741,68.7786,68.7786,22900.0
2015-02-05 12:55:00,86.46,86.59,86.45,86.59,12500.0,68.7865,68.89,68.7786,68.89,12500.0
2015-02-05 13:00:00,86.6,86.76,86.59,86.72,17700.0,68.8979,69.0252,68.89,68.9934,17700.0
2015-02-05 13:05:00,86.71,86.75,86.68,86.73,11300.0,68.9854,69.0173,68.9616,69.0014,11300.0
2015-02-05 13:10:00,86.75,86.87,86.74,86.85,19200.0,69.0173,69.1127,69.0093,69.0968,19200.0
2015-02-05 13:15:00,86.86,86.95,86.86,86.88,18700.0,69.1048,69.1764,69.1048,69.1207,18700.0
2015-02-05 13:20:00,86.89,86.93,86.88,86.92,9100.0,69.1287,69.1605,69.1207,69.1525,9100.0
2015-02-05 13:25:00,86.91,86.91,86.83,86.86,7900.0,69.1446,69.1446,69.0809,69.1048,7900.0
2015-02-05 13:30:00,86.86,86.88,86.82,86.87,10100.0,69.1048,69.1207,69.073,69.1127,10100.0
2015-02-05 13:35:00,86.88,86.91,86.84,86.9,12400.0,69.1207,69.1446,69.0889,69.1366,12400.0
2015-02-05 13:40:00,86.91,86.91,86.78,86.84,23200.0,69.1446,69.1446,69.0411,69.0889,23200.0
2015-02-05 13:45:00,86.84,86.86,86.84,86.84,12100.0,69.0889,69.1048,69.0889,69.0889,12100.0
2015-02-05 13:50:00,86.84,86.86,86.84,86.85,20000.0,69.0889,69.1048,69.0889,69.0968,20000.0
2015-02-05 13:55:00,86.86,86.94,86.85,86.88,14100.0,69.1048,69.1684,69.0968,69.1207,14100.0
2015-02-05 14:00:00,86.88,86.88,86.76,86.79,12300.0,69.1207,69.1207,69.0252,69.0491,12300.0
2015-02-05 14:05:00,86.79,86.86,86.79,86.84,14600.0,69.0491,69.1048,69.0491,69.0889,14600.0
2015-02-05 14:10:00,86.83,86.9,86.82,86.83,27100.0,69.0809,69.1366,69.073,69.0809,27100.0
2015-02-05 14:15:00,86.84,86.89,86.83,86.89,11200.0,69.0889,69.1287,69.0809,69.1287,11200.0
2015-02-05 14:20:00,86.89,86.89,86.82,86.83,21500.0,69.1287,69.1287,69.073,69.0809,21500.0
2015-02-05 14:25:00,86.82,86.82,86.74,86.79,19100.0,69.073,69.073,69.0093,69.0491,19100.0
2015-02-05 14:30:00,86.8,86.87,86.79,86.84,18900.0,69.057,69.1127,69.0491,69.0889,18900.0
2015-02-05 14:35:00,86.83,86.86,86.81,86.83,18200.0,69.0809,69.1048,69.065,69.0809,18200.0
2015-02-05 14:40:00,86.83,86.86,86.79,86.83,15800.0,69.0809,69.1048,69.0491,69.0809,15800.0
2015-02-05 14:45:00,86.83,86.86,86.81,86.83,23700.0,69.0809,69.1048,69.065,69.0809,23700.0
2015-02-05 14:50:00,86.83,86.86,86.83,86.84,16700.0,69.0809,69.1048,69.0809,69.0889,16700.0
2015-02-05 14:55:00,86.84,86.91,86.8,86.9,21100.0,69.0889,69.1446,69.057,69.1366,21100.0
2015-02-05 15:00:00,86.89,86.9,86.79,86.81,18500.0,69.1287,69.1366,69.0491,69.065,18500.0
2015-02-05 15:05:00,86.81,86.87,86.81,86.86,17200.0,69.065,69.1127,69.065,69.1048,17200.0
2015-02-05 15:10:00,86.86,86.89,86.82,86.89,13800.0,69.1048,69.1287,69.073,69.1287,13800.0
2015-02-05 15:15:00,86.88,86.93,86.86,86.92,29600.0,69.1207,69.1605,69.1048,69.1525,29600.0
2015-02-05 15:20:00,86.92,87.01,86.92,86.97,18700.0,69.1525,69.2241,69.1525,69.1923,18700.0
2015-02-05 15:25:00,86.98,87.08,86.97,87.08,39100.0,69.2003,69.2798,69.1923,69.2798,39100.0
2015-02-05 15:30:00,87.08,87.09,87.02,87.05,43100.0,69.2798,69.2878,69.2321,69.2559,43100.0
2015-02-05 15:35:00,87.05,87.16,87.03,87.15,38400.0,69.2559,69.3435,69.24,69.3355,38400.0
2015-02-05 15:40:00,87.14,87.19,87.13,87.15,23700.0,69.3275,69.3673,69.3196,69.3355,23700.0
2015-02-05 15:45:00,87.14,87.14,87.04,87.04,25000.0,69.3275,69.3275,69.248,69.248,25000.0
2015-02-05 15:50:00,87.05,87.17,87.05,87.17,38200.0,69.2559,69.3514,69.2559,69.3514,38200.0
2015-02-05 15:55:00,87.17,87.19,87.11,87.17,54700.0,69.3514,69.3673,69.3037,69.3514,54700.0
2015-02-06 09:30:00,87.14,87.16,86.95,87.13,86900.0,69.3275,69.3435,69.1764,69.3196,86900.0
2015-02-06 09:35:00,87.13,87.29,87.07,87.29,36200.0,69.3196,69.4469,69.2719,69.4469,36200.0
2015-02-06 09:40:00,87.33,87.35,87.0,87.05,19900.0,69.4787,69.4946,69.2162,69.2559,19900.0
2015-02-06 09:45:00,87.02,87.04,86.91,87.01,23300.0,69.2321,69.248,69.1446,69.2241,23300.0
2015-02-06 09:50:00,87.0,87.0,86.87,86.87,55700.0,69.2162,69.2162,69.1127,69.1127,55700.0
2015-02-06 09:55:00,86.89,86.9,86.77,86.82,24700.0,69.1287,69.1366,69.0332,69.073,24700.0
2015-02-06 10:00:00,86.83,86.94,86.81,86.92,42800.0,69.0809,69.1684,69.065,69.1525,42800.0
2015-02-06 10:05:00,86.92,87.07,86.91,87.05,30500.0,69.1525,69.2719,69.1446,69.2559,30500.0
2015-02-06 10:10:00,87.06,87.25,87.06,87.22,26100.0,69.2639,69.4151,69.2639,69.3912,26100.0
2015-02-06 10:15:00,87.22,87.31,87.22,87.31,27700.0,69.3912,69.4628,69.3912,69.4628,27700.0
2015-02-06 10:20:00,87.29,87.31,87.27,87.3,19600.0,69.4469,69.4628,69.431,69.4548,19600.0
2015-02-06 10:25:00,87.32,87.32,87.2,87.22,24100.0,69.4708,69.4708,69.3753,69.3912,24100.0
2015-02-06 10:30:00,87.21,87.22,87.14,87.15,21600.0,69.3832,69.3912,69.3275,69.3355,21600.0
2015-02-06 10:35:00,87.15,87.18,87.11,87.14,19300.0,69.3355,69.3594,69.3037,69.3275,19300.0
2015-02-06 10:40:00,87.13,87.34,87.13,87.31,35500.0,69.3196,69.4867,69.3196,69.4628,35500.0
2015-02-06 10:45:00,87.31,87.35,87.3,87.31,25300.0,69.4628,69.4946,69.4548,69.4628,25300.0
2015-02-06 10:50:00,87.31,87.32,87.28,87.3,25000.0,69.4628,69.4708,69.4389,69.4548,25000.0
2015-02-06 10:55:00,87.28,87.32,87.28,87.3,35300.0,69.4389,69.4708,69.4389,69.4548,35300.0
2015-02-06 11:00:00,87.29,87.31,87.24,87.25,20800.0,69.4469,69.4628,69.4071,69.4151,20800.0
2015-02-06 11:05:00,87.25,87.28,87.22,87.24,18100.0,69.4151,69.4389,69.3912,69.4071,18100.0
2015-02-06 11:10:00,87.25,87.33,87.22,87.26,21800.0,69.4151,69.4787,69.3912,69.423,21800.0
2015-02-06 11:15:00,87.26,87.26,87.16,87.17,16200.0,69.423,69.423,69.3435,69.3514,16200.0
2015-02-06 11:20:00,87.17,87.17,87.07,87.1,34200.0,69.3514,69.3514,69.2719,69.2957,34200.0
2015-02-06 11:25:00,87.11,87.15,87.04,87.06,20700.0,69.3037,69.3355,69.248,69.2639,20700.0
2015-02-06 11:30:00,87.05,87.18,87.04,87.09,27000.0,69.2559,69.3594,69.248,69.2878,27000.0
2015-02-06 11:35:00,87.08,87.1,86.96,87.1,31500.0,69.2798,69.2957,69.1843,69.2957,31500.0
2015-02-06 11:40:00,87.1,87.12,87.0,87.1,12500.0,69.2957,69.3116,69.2162,69.2957,12500.0
2015-02-06 11:45:00,87.1,87.14,87.06,87.13,12700.0,69.2957,69.3275,69.2639,69.3196,12700.0
2015-02-06 11:50:00,87.14,87.18,87.06,87.09,16200.0,69.3275,69.3594,69.2639,69.2878,16200.0
2015-02-06 11:55:00,87.08,87.08,86.98,86.98,18700.0,69.2798,69.2798,69.2003,69.2003,18700.0
2015-02-06 12:00:00,86.99,87.1,86.98,87.03,16000.0,69.2082,69.2957,69.2003,69.24,16000.0
2015-02-06 12:05:00,87.04,87.05,87.0,87.03,13900.0,69.248,69.2559,69.2162,69.24,13900.0
2015-02-06 12:10:00,87.05,87.09,87.04,87.08,23900.0,69.2559,69.2878,69.248,69.2798,23900.0
2015-02-06 12:15:00,87.1,87.12,87.06,87.07,11600.0,69.2957,69.3116,69.2639,69.2719,11600.0
2015-02-06 12:20:00,87.08,87.11,87.01,87.03,13500.0,69.2798,69.3037,69.2241,69.24,13500.0
2015-02-06 12:25:00,87.03,87.08,87.01,87.03,7700.0,69.24,69.2798,69.2241,69.24,7700.0
2015-02-06 12:30:00,87.03,87.07,87.01,87.05,16500.0,69.24,69.2719,69.2241,69.2559,16500.0
2015-02-06 12:35:00,87.05,87.07,86.96,86.96,14000.0,69.2559,69.2719,69.1843,69.1843,14000.0
2015-02-06 12:40:00,86.95,86.97,86.78,86.78,22700.0,69.1764,69.1923,69.0411,69.0411,22700.0
2015-02-06 12:45:00,86.78,86.87,86.75,86.82,16100.0,69.0411,69.1127,69.0173,69.073,16100.0
2015-02-06 12:50:00,86.82,86.83,86.79,86.81,9600.0,69.073,69.0809,69.0491,69.065,9600.0
2015-02-06 12:55:00,86.81,86.89,86.81,86.85,22000.0,69.065,69.1287,69.065,69.0968,22000.0
2015-02-06 13:00:00,86.84,86.86,86.76,86.78,37000.0,69.0889,69.1048,69.0252,69.0411,37000.0
2015-02-06 13:05:00,86.77,86.77,86.67,86.75,15800.0,69.0332,69.0332,68.9536,69.0173,15800.0
2015-02-06 13:10:00,86.74,86.75,86.66,86.69,16700.0,69.0093,69.0173,68.9457,68.9695,16700.0
2015-02-06 13:15:00,86.69,86.76,86.6,86.62,20300.0,68.9695,69.0252,68.8979,68.9138,20300.0
2015-02-06 13:20:00,86.63,86.67,86.54,86.55,11500.0,68.9218,68.9536,68.8502,68.8582,11500.0
2015-02-06 13:25:00,86.55,86.55,86.34,86.47,33800.0,68.8582,68.8582,68.6911,68.7945,33800.0
2015-02-06 13:30:00,86.46,86.47,86.35,86.42,19900.0,68.7865,68.7945,68.699,68.7547,19900.0
2015-02-06 13:35:00,86.43,86.43,86.25,86.37,33600.0,68.7627,68.7627,68.6195,68.7149,33600.0
2015-02-06 13:40:00,86.38,86.5,86.37,86.49,14400.0,68.7229,68.8184,68.7149,68.8104,14400.0
2015-02-06 13:45:00,86.49,86.55,86.45,86.5,12600.0,68.8104,68.8582,68.7786,68.8184,12600.0
2015-02-06 13:50:00,86.49,86.58,86.48,86.52,16300.0,68.8104,68.882,68.8025,68.8343,16300.0
2015-02-06 13:55:00,86.53,86.65,86.52,86.58,23000.0,68.8422,68.9377,68.8343,68.882,23000.0
2015-02-06 14:00:00,86.59,86.68,86.5,86.67,16500.0,68.89,68.9616,68.8184,68.9536,16500.0
2015-02-06 14:05:00,86.67,86.74,86.62,86.63,12400.0,68.9536,69.0093,68.9138,68.9218,12400.0
2015-02-06 14:10:00,86.63,86.79,86.62,86.79,18500.0,68.9218,69.0491,68.9138,69.0491,18500.0
2015-02-06 14:15:00,86.79,86.85,86.74,86.83,15600.0,69.0491,69.0968,69.0093,69.0809,15600.0
2015-02-06 14:20:00,86.81,86.87,86.79,86.87,11500.0,69.065,69.1127,69.0491,69.1127,11500.0
2015-02-06 14:25:00,86.87,86.88,86.77,86.8,18000.0,69.1127,69.1207,69.0332,69.057,18000.0
2015-02-06 14:30:00,86.81,86.92,86.78,86.92,22500.0,69.065,69.1525,69.0411,69.1525,22500.0
2015-02-06 14:35:00,86.92,87.02,86.92,86.99,35800.0,69.1525,69.2321,69.1525,69.2082,35800.0
2015-02-06 14:40:00,87.0,87.03,86.95,86.96,24500.0,69.2162,69.24,69.1764,69.1843,24500.0
2015-02-06 14:45:00,86.95,86.96,86.79,86.83,33700.0,69.1764,69.1843,69.0491,69.0809,33700.0
2015-02-06 14:50:00,86.81,86.83,86.73,86.74,20200.0,69.065,69.0809,69.0014,69.0093,20200.0
2015-02-06 14:55:00,86.75,86.76,86.65,86.65,15100.0,69.0173,69.0252,68.9377,68.9377,15100.0
2015-02-06 15:00:00,86.65,86.65,86.46,86.51,24500.0,68.9377,68.9377,68.7865,68.8263,24500.0
2015-02-06 15:05:00,86.5,86.61,86.5,86.54,17000.0,68.8184,68.9059,68.8184,68.8502,17000.0
2015-02-06 15:10:00,86.53,86.58,86.47,86.5,21100.0,68.8422,68.882,68.7945,68.8184,21100.0
2015-02-06 15:15:00,86.49,86.55,86.39,86.39,23500.0,68.8104,68.8582,68.7309,68.7309,23500.0
2015-02-06 15:20:00,86.38,86.52,86.32,86.49,20600.0,68.7229,68.8343,68.6752,68.8104,20600.0
2015-02-06 15:25:00,86.5,86.53,86.34,86.35,20500.0,68.8184,68.8422,68.6911,68.699,20500.0
2015-02-06 15:30:00,86.35,86.44,86.31,86.43,23000.0,68.699,68.7706,68.6672,68.7627,23000.0
2015-02-06 15:35:00,86.43,86.45,86.31,86.39,31200.0,68.7627,68.7786,68.6672,68.7309,31200.0
2015-02-06 15:40:00,86.39,86.39,86.23,86.3,73700.0,68.7309,68.7309,68.6036,68.6593,73700.0
2015-02-06 15:45:00,86.3,86.32,86.25,86.31,45900.0,68.6593,68.6752,68.6195,68.6672,45900.0
2015-02-06 15:50:00,86.31,86.43,86.26,86.42,81100.0,68.6672,68.7627,68.6274,68.7547,81100.0
2015-02-06 15:55:00,86.42,86.48,86.34,86.45,77800.0,68.7547,68.8025,68.6911,68.7786,77800.0
2015-02-09 09:30:00,86.01,86.45,86.01,86.11,44400.0,68.4285,68.7786,68.4285,68.5081,44400.0
2015-02-09 09:35:00,86.13,86.33,86.08,86.08,32200.0,68.524,68.6831,68.4842,68.4842,32200.0
2015-02-09 09:40:00,86.09,86.22,85.89,85.95,25400.0,68.4922,68.5956,68.3331,68.3808,25400.0
2015-02-09 09:45:00,85.98,86.28,85.98,86.23,14500.0,68.4047,68.6433,68.4047,68.6036,14500.0
2015-02-09 09:50:00,86.23,86.48,86.23,86.38,14300.0,68.6036,68.8025,68.6036,68.7229,14300.0
2015-02-09 09:55:00,86.37,86.42,86.28,86.28,11800.0,68.7149,68.7547,68.6433,68.6433,11800.0
2015-02-09 10:00:00,86.3,86.38,86.1,86.15,42100.0,68.6593,68.7229,68.5001,68.5399,42100.0
2015-02-09 10:05:00,86.15,86.24,86.15,86.24,29000.0,68.5399,68.6115,68.5399,68.6115,29000.0
2015-02-09 10:10:00,86.25,86.3,86.13,86.3,11900.0,68.6195,68.6593,68.524,68.6593,11900.0
2015-02-09 10:15:00,86.31,86.38,86.27,86.27,10300.0,68.6672,68.7229,68.6354,68.6354,10300.0
2015-02-09 10:20:00,86.25,86.25,86.01,86.06,11300.0,68.6195,68.6195,68.4285,68.4683,11300.0
2015-02-09 10:25:00,86.07,86.13,86.04,86.04,10800.0,68.4763,68.524,68.4524,68.4524,10800.0
2015-02-09 10:30:00,86.03,86.12,86.01,86.12,9200.0,68.4444,68.516,68.4285,68.516,9200.0
2015-02-09 10:35:00,86.13,86.29,86.13,86.27,12500.0,68.524,68.6513,68.524,68.6354,12500.0
2015-02-09 10:40:00,86.27,86.28,86.17,86.17,34700.0,68.6354,68.6433,68.5558,68.5558,34700.0
2015-02-09 10:45:00,86.17,86.17,86.07,86.13,9300.0,68.5558,68.5558,68.4763,68.524,9300.0
2015-02-09 10:50:00,86.13,86.22,86.12,86.21,15300.0,68.524,68.5956,68.516,68.5877,15300.0
2015-02-09 10:55:00,86.21,86.22,86.08,86.09,15200.0,68.5877,68.5956,68.4842,68.4922,15200.0
2015-02-09 11:00:00,86.11,86.19,86.07,86.15,32800.0,68.5081,68.5717,68.4763,68.5399,32800.0
2015-02-09 11:05:00,86.16,86.17,86.07,86.17,16100.0,68.5479,68.5558,68.4763,68.5558,16100.0
2015-02-09 11:10:00,86.16,86.19,86.1,86.1,20900.0,68.5479,68.5717,68.5001,68.5001,20900.0
2015-02-09 11:15:00,86.09,86.18,86.07,86.17,11600.0,68.4922,68.5638,68.4763,68.5558,11600.0
2015-02-09 11:20:00,86.16,86.18,86.12,86.16,27300.0,68.5479,68.5638,68.516,68.5479,27300.0
2015-02-09 11:25:00,86.16,86.27,86.14,86.27,13000.0,68.5479,68.6354,68.532,68.6354,13000.0
2015-02-09 11:30:00,86.26,86.26,86.16,86.16,7000.0,68.6274,68.6274,68.5479,68.5479,7000.0
2015-02-09 11:35:00,86.17,86.2,86.15,86.16,7500.0,68.5558,68.5797,68.5399,68.5479,7500.0
2015-02-09 11:40:00,86.16,86.22,86.16,86.21,6700.0,68.5479,68.5956,68.5479,68.5877,6700.0
2015-02-09 11:45:00,86.2,86.25,86.17,86.21,8000.0,68.5797,68.6195,68.5558,68.5877,8000.0
2015-02-09 11:50:00,86.2,86.22,86.14,86.2,8700.0,68.5797,68.5956,68.532,68.5797,8700.0
2015-02-09 11:55:00,86.18,86.23,86.14,86.16,7000.0,68.5638,68.6036,68.532,68.5479,7000.0
2015-02-09 12:00:00,86.16,86.16,86.08,86.13,6600.0,68.5479,68.5479,68.4842,68.524,6600.0
2015-02-09 12:05:00,86.11,86.19,86.05,86.19,9000.0,68.5081,68.5717,68.4604,68.5717,9000.0
2015-02-09 12:10:00,86.22,86.26,86.16,86.16,7400.0,68.5956,68.6274,68.5479,68.5479,7400.0
2015-02-09 12:15:00,86.18,86.18,86.1,86.18,6300.0,68.5638,68.5638,68.5001,68.5638,6300.0
2015-02-09 12:20:00,86.2,86.29,86.2,86.29,7000.0,68.5797,68.6513,68.5797,68.6513,7000.0
2015-02-09 12:25:00,86.27,86.39,86.26,86.39,8900.0,68.6354,68.7309,68.6274,68.7309,8900.0
2015-02-09 12:30:00,86.39,86.48,86.39,86.48,9700.0,68.7309,68.8025,68.7309,68.8025,9700.0
2015-02-09 12:35:00,86.48,86.49,86.42,86.45,16700.0,68.8025,68.8104,68.7547,68.7786,16700.0
2015-02-09 12:40:00,86.45,86.45,86.4,86.43,9900.0,68.7786,68.7786,68.7388,68.7627,9900.0
2015-02-09 12:45:00,86.44,86.47,86.41,86.44,10900.0,68.7706,68.7945,68.7468,68.7706,10900.0
2015-02-09 12:50:00,86.45,86.46,86.39,86.43,10500.0,68.7786,68.7865,68.7309,68.7627,10500.0
2015-02-09 12:55:00,86.41,86.42,86.38,86.39,8600.0,68.7468,68.7547,68.7229,68.7309,8600.0
2015-02-09 13:00:00,86.38,86.42,86.36,86.39,11000.0,68.7229,68.7547,68.707,68.7309,11000.0
2015-02-09 13:05:00,86.39,86.43,86.38,86.43,10600.0,68.7309,68.7627,68.7229,68.7627,10600.0
2015-02-09 13:10:00,86.43,86.45,86.4,86.41,9700.0,68.7627,68.7786,68.7388,68.7468,9700.0
2015-02-09 13:15:00,86.4,86.46,86.38,86.39,8300.0,68.7388,68.7865,68.7229,68.7309,8300.0
2015-02-09 13:20:00,86.38,86.44,86.37,86.43,14800.0,68.7229,68.7706,68.7149,68.7627,14800.0
2015-02-09 13:25:00,86.42,86.43,86.31,86.31,35900.0,68.7547,68.7627,68.6672,68.6672,35900.0
2015-02-09 13:30:00,86.3,86.3,86.23,86.25,9300.0,68.6593,68.6593,68.6036,68.6195,9300.0
2015-02-09 13:35:00,86.26,86.27,86.2,86.2,5200.0,68.6274,68.6354,68.5797,68.5797,5200.0
2015-02-09 13:40:00,86.2,86.22,86.06,86.06,9100.0,68.5797,68.5956,68.4683,68.4683,9100.0
2015-02-09 13:45:00,86.07,86.16,86.07,86.09,8300.0,68.4763,68.5479,68.4763,68.4922,8300.0
2015-02-09 13:50:00,86.09,86.13,86.07,86.12,9500.0,68.4922,68.524,68.4763,68.516,9500.0
2015-02-09 13:55:00,86.12,86.14,86.09,86.1,10700.0,68.516,68.532,68.4922,68.5001,10700.0
2015-02-09 14:00:00,86.1,86.14,86.06,86.09,12000.0,68.5001,68.532,68.4683,68.4922,12000.0
2015-02-09 14:05:00,86.09,86.11,86.0,86.02,12000.0,68.4922,68.5081,68.4206,68.4365,12000.0
2015-02-09 14:10:00,86.04,86.1,85.95,85.99,10300.0,68.4524,68.5001,68.3808,68.4126,10300.0
2015-02-09 14:15:00,86.0,86.04,85.89,85.93,16200.0,68.4206,68.4524,68.3331,68.3649,16200.0
2015-02-09 14:20:00,85.92,85.98,85.9,85.92,10100.0,68.3569,68.4047,68.341,68.3569,10100.0
2015-02-09 14:25:00,85.91,86.03,85.91,86.0,13300.0,68.349,68.4444,68.349,68.4206,13300.0
2015-02-09 14:30:00,86.01,86.02,85.89,85.91,24200.0,68.4285,68.4365,68.3331,68.349,24200.0
2015-02-09 14:35:00,85.92,85.99,85.91,85.98,12300.0,68.3569,68.4126,68.349,68.4047,12300.0
2015-02-09 14:40:00,85.98,85.98,85.92,85.93,21400.0,68.4047,68.4047,68.3569,68.3649,21400.0
2015-02-09 14:45:00,85.94,85.94,85.82,85.87,20000.0,68.3728,68.3728,68.2774,68.3172,20000.0
2015-02-09 14:50:00,85.87,85.91,85.84,85.84,9200.0,68.3172,68.349,68.2933,68.2933,9200.0
2015-02-09 14:55:00,85.85,85.95,85.84,85.89,15100.0,68.3012,68.3808,68.2933,68.3331,15100.0
2015-02-09 15:00:00,85.89,85.9,85.8,85.81,10900.0,68.3331,68.341,68.2615,68.2694,10900.0
2015-02-09 15:05:00,85.79,85.82,85.74,85.81,12500.0,68.2535,68.2774,68.2137,68.2694,12500.0
2015-02-09 15:10:00,85.81,85.88,85.79,85.85,16000.0,68.2694,68.3251,68.2535,68.3012,16000.0
2015-02-09 15:15:00,85.85,85.87,85.79,85.8,15900.0,68.3012,68.3172,68.2535,68.2615,15900.0
2015-02-09 15:20:00,85.81,86.0,85.79,85.93,23100.0,68.2694,68.4206,68.2535,68.3649,23100.0
2015-02-09 15:25:00,85.94,86.07,85.94,86.07,17000.0,68.3728,68.4763,68.3728,68.4763,17000.0
2015-02-09 15:30:00,86.08,86.08,85.97,85.98,20100.0,68.4842,68.4842,68.3967,68.4047,20100.0
2015-02-09 15:35:00,85.98,86.06,85.91,86.01,19400.0,68.4047,68.4683,68.349,68.4285,19400.0
2015-02-09 15:40:00,86.0,86.12,85.98,86.07,19600.0,68.4206,68.516,68.4047,68.4763,19600.0
2015-02-09 15:45:00,86.09,86.14,86.03,86.11,24800.0,68.4922,68.532,68.4444,68.5081,24800.0
2015-02-09 15:50:00,86.11,86.15,86.01,86.02,42100.0,68.5081,68.5399,68.4285,68.4365,42100.0
2015-02-09 15:55:00,86.03,86.09,85.97,86.0,80800.0,68.4444,68.4922,68.3967,68.4206,80800.0
2015-02-10 09:30:00,86.19,86.74,86.13,86.62,51400.0,68.5717,69.0093,68.524,68.9138,51400.0
2015-02-10 09:35:00,86.53,86.75,86.48,86.52,23100.0,68.8422,69.0173,68.8025,68.8343,23100.0
2015-02-10 09:40:00,86.51,86.51,86.27,86.38,17400.0,68.8263,68.8263,68.6354,68.7229,17400.0
2015-02-10 09:45:00,86.38,86.41,86.24,86.31,39400.0,68.7229,68.7468,68.6115,68.6672,39400.0
2015-02-10 09:50:00,86.34,86.43,86.17,86.23,60800.0,68.6911,68.7627,68.5558,68.6036,60800.0
2015-02-10 09:55:00,86.24,86.25,86.09,86.18,26500.0,68.6115,68.6195,68.4922,68.5638,26500.0
2015-02-10 10:00:00,86.17,86.2,86.03,86.08,35500.0,68.5558,68.5797,68.4444,68.4842,35500.0
2015-02-10 10:05:00,86.08,86.12,86.01,86.08,28400.0,68.4842,68.516,68.4285,68.4842,28400.0
2015-02-10 10:10:00,86.08,86.22,86.07,86.13,19600.0,68.4842,68.5956,68.4763,68.524,19600.0
2015-02-10 10:15:00,86.14,86.22,86.06,86.08,18800.0,68.532,68.5956,68.4683,68.4842,18800.0
2015-02-10 10:20:00,86.06,86.08,85.95,85.96,33200.0,68.4683,68.4842,68.3808,68.3888,33200.0
2015-02-10 10:25:00,85.98,85.98,85.78,85.78,22000.0,68.4047,68.4047,68.2455,68.2455,22000.0
2015-02-10 10:30:00,85.8,85.83,85.71,85.78,23400.0,68.2615,68.2853,68.1899,68.2455,23400.0
2015-02-10 10:35:00,85.77,85.86,85.75,85.86,23900.0,68.2376,68.3092,68.2217,68.3092,23900.0
2015-02-10 10:40:00,85.86,85.9,85.82,85.84,21500.0,68.3092,68.341,68.2774,68.2933,21500.0
2015-02-10 10:45:00,85.83,85.84,85.66,85.67,36900.0,68.2853,68.2933,68.1501,68.158,36900.0
2015-02-10 10:50:00,85.66,85.85,85.65,85.85,18700.0,68.1501,68.3012,68.1421,68.3012,18700.0
2015-02-10 10:55:00,85.85,85.96,85.85,85.96,17800.0,68.3012,68.3888,68.3012,68.3888,17800.0
2015-02-10 11:00:00,85.95,85.97,85.86,85.91,12500.0,68.3808,68.3967,68.3092,68.349,12500.0
2015-02-10 11:05:00,85.9,86.04,85.84,86.04,17100.0,68.341,68.4524,68.2933,68.4524,17100.0
2015-02-10 11:10:00,86.03,86.1,85.94,85.97,15500.0,68.4444,68.5001,68.3728,68.3967,15500.0
2015-02-10 11:15:00,85.98,86.09,85.96,86.05,15200.0,68.4047,68.4922,68.3888,68.4604,15200.0
2015-02-10 11:20:00,86.03,86.13,86.03,86.04,15800.0,68.4444,68.524,68.4444,68.4524,15800.0
2015-02-10 11:25:00,86.05,86.14,86.01,86.14,12200.0,68.4604,68.532,68.4285,68.532,12200.0
2015-02-10 11:30:00,86.14,86.16,86.03,86.05,11100.0,68.532,68.5479,68.4444,68.4604,11100.0
2015-02-10 11:35:00,86.04,86.15,86.04,86.13,9500.0,68.4524,68.5399,68.4524,68.524,9500.0
2015-02-10 11:40:00,86.14,86.2,86.13,86.18,8300.0,68.532,68.5797,68.524,68.5638,8300.0
2015-02-10 11:45:00,86.18,86.2,86.07,86.09,11100.0,68.5638,68.5797,68.4763,68.4922,11100.0
2015-02-10 11:50:00,86.08,86.11,86.08,86.1,12600.0,68.4842,68.5081,68.4842,68.5001,12600.0
2015-02-10 11:55:00,86.1,86.12,86.09,86.12,21800.0,68.5001,68.516,68.4922,68.516,21800.0
2015-02-10 12:00:00,86.12,86.13,86.03,86.06,23700.0,68.516,68.524,68.4444,68.4683,23700.0
2015-02-10 12:05:00,86.05,86.13,86.05,86.12,12800.0,68.4604,68.524,68.4604,68.516,12800.0
2015-02-10 12:10:00,86.13,86.31,86.13,86.28,17500.0,68.524,68.6672,68.524,68.6433,17500.0
2015-02-10 12:15:00,86.26,86.35,86.22,86.35,7300.0,68.6274,68.699,68.5956,68.699,7300.0
2015-02-10 12:20:00,86.34,86.35,86.26,86.3,14500.0,68.6911,68.699,68.6274,68.6593,14500.0
2015-02-10 12:25:00,86.31,86.31,86.22,86.24,11300.0,68.6672,68.6672,68.5956,68.6115,11300.0
2015-02-10 12:30:00,86.25,86.26,86.21,86.21,13300.0,68.6195,68.6274,68.5877,68.5877,13300.0
2015-02-10 12:35:00,86.19,86.2,86.16,86.17,7200.0,68.5717,68.5797,68.5479,68.5558,7200.0
2015-02-10 12:40:00,86.18,86.26,86.13,86.26,16100.0,68.5638,68.6274,68.524,68.6274,16100.0
2015-02-10 12:45:00,86.26,86.29,86.21,86.29,7900.0,68.6274,68.6513,68.5877,68.6513,7900.0
2015-02-10 12:50:00,86.28,86.28,86.17,86.17,7200.0,68.6433,68.6433,68.5558,68.5558,7200.0
2015-02-10 12:55:00,86.17,86.26,86.17,86.23,19600.0,68.5558,68.6274,68.5558,68.6036,19600.0
2015-02-10 13:00:00,86.22,86.24,86.17,86.19,7900.0,68.5956,68.6115,68.5558,68.5717,7900.0
2015-02-10 13:05:00,86.19,86.23,86.18,86.23,6800.0,68.5717,68.6036,68.5638,68.6036,6800.0
2015-02-10 13:10:00,86.22,86.25,86.21,86.22,14500.0,68.5956,68.6195,68.5877,68.5956,14500.0
2015-02-10 13:15:00,86.22,86.25,86.2,86.25,13700.0,68.5956,68.6195,68.5797,68.6195,13700.0
2015-02-10 13:20:00,86.25,86.26,86.13,86.17,18400.0,68.6195,68.6274,68.524,68.5558,18400.0
2015-02-10 13:25:00,86.17,86.18,86.14,86.17,13000.0,68.5558,68.5638,68.532,68.5558,13000.0
2015-02-10 13:30:00,86.17,86.2,86.16,86.19,17700.0,68.5558,68.5797,68.5479,68.5717,17700.0
2015-02-10 13:35:00,86.2,86.25,86.2,86.24,14300.0,68.5797,68.6195,68.5797,68.6115,14300.0
2015-02-10 13:40:00,86.25,86.27,86.22,86.24,10800.0,68.6195,68.6354,68.5956,68.6115,10800.0
2015-02-10 13:45:00,86.25,86.32,86.24,86.32,10000.0,68.6195,68.6752,68.6115,68.6752,10000.0
2015-02-10 13:50:00,86.32,86.35,86.28,86.28,13900.0,68.6752,68.699,68.6433,68.6433,13900.0
2015-02-10 13:55:00,86.29,86.31,86.26,86.27,10100.0,68.6513,68.6672,68.6274,68.6354,10100.0
2015-02-10 14:00:00,86.27,86.28,86.23,86.26,12800.0,68.6354,68.6433,68.6036,68.6274,12800.0
2015-02-10 14:05:00,86.27,86.27,86.22,86.23,14500.0,68.6354,68.6354,68.5956,68.6036,14500.0
2015-02-10 14:10:00,86.23,86.25,86.22,86.25,12700.0,68.6036,68.6195,68.5956,68.6195,12700.0
2015-02-10 14:15:00,86.24,86.28,86.21,86.28,11300.0,68.6115,68.6433,68.5877,68.6433,11300.0
2015-02-10 14:20:00,86.28,86.32,86.27,86.31,14700.0,68.6433,68.6752,68.6354,68.6672,14700.0
2015-02-10 14:25:00,86.32,86.44,86.32,86.43,19800.0,68.6752,68.7706,68.6752,68.7627,19800.0
2015-02-10 14:30:00,86.43,86.46,86.4,86.45,20700.0,68.7627,68.7865,68.7388,68.7786,20700.0
2015-02-10 14:35:00,86.45,86.56,86.45,86.55,15600.0,68.7786,68.8661,68.7786,68.8582,15600.0
2015-02-10 14:40:00,86.55,86.58,86.54,86.55,14700.0,68.8582,68.882,68.8502,68.8582,14700.0
2015-02-10 14:45:00,86.55,86.55,86.5,86.52,11700.0,68.8582,68.8582,68.8184,68.8343,11700.0
2015-02-10 14:50:00,86.52,86.52,86.46,86.48,16700.0,68.8343,68.8343,68.7865,68.8025,16700.0
2015-02-10 14:55:00,86.49,86.58,86.48,86.57,25700.0,68.8104,68.882,68.8025,68.8741,25700.0
2015-02-10 15:00:00,86.58,86.63,86.56,86.61,17500.0,68.882,68.9218,68.8661,68.9059,17500.0
2015-02-10 15:05:00,86.61,86.61,86.57,86.6,15400.0,68.9059,68.9059,68.8741,68.8979,15400.0
2015-02-10 15:10:00,86.61,86.63,86.59,86.63,18900.0,68.9059,68.9218,68.89,68.9218,18900.0
2015-02-10 15:15:00,86.63,86.63,86.61,86.63,23500.0,68.9218,68.9218,68.9059,68.9218,23500.0
2015-02-10 15:20:00,86.62,86.63,86.59,86.61,19300.0,68.9138,68.9218,68.89,68.9059,19300.0
2015-02-10 15:25:00,86.61,86.68,86.58,86.68,24700.0,68.9059,68.9616,68.882,68.9616,24700.0
2015-02-10 15:30:00,86.68,86.68,86.6,86.63,21100.0,68.9616,68.9616,68.8979,68.9218,21100.0
2015-02-10 15:35:00,86.63,86.64,86.58,86.63,33800.0,68.9218,68.9298,68.882,68.9218,33800.0
2015-02-10 15:40:00,86.63,86.73,86.59,86.7,48300.0,68.9218,69.0014,68.89,68.9775,48300.0
2015-02-10 15:45:00,86.7,86.7,86.62,86.63,31500.0,68.9775,68.9775,68.9138,68.9218,31500.0
2015-02-10 15:50:00,86.62,86.63,86.58,86.59,63100.0,68.9138,68.9218,68.882,68.89,63100.0
2015-02-10 15:55:00,86.59,86.62,86.49,86.53,96200.0,68.89,68.9138,68.8104,68.8422,96200.0
2015-02-11 09:30:00,86.71,87.08,86.55,87.02,53100.0,68.9854,69.2798,68.8582,69.2321,53100.0
2015-02-11 09:35:00,87.04,87.2,86.98,87.2,16200.0,69.248,69.3753,69.2003,69.3753,16200.0
2015-02-11 09:40:00,87.2,87.23,87.08,87.09,11100.0,69.3753,69.3992,69.2798,69.2878,11100.0
2015-02-11 09:45:00,87.09,87.1,86.91,86.92,17400.0,69.2878,69.2957,69.1446,69.1525,17400.0
2015-02-11 09:50:00,86.92,86.93,86.78,86.79,11200.0,69.1525,69.1605,69.0411,69.0491,11200.0
2015-02-11 09:55:00,86.79,86.92,86.79,86.86,10600.0,69.0491,69.1525,69.0491,69.1048,10600.0
2015-02-11 10:00:00,86.88,86.9,86.65,86.68,12500.0,69.1207,69.1366,68.9377,68.9616,12500.0
2015-02-11 10:05:00,86.68,86.68,86.58,86.64,17700.0,68.9616,68.9616,68.882,68.9298,17700.0
2015-02-11 10:10:00,86.65,86.82,86.65,86.82,10900.0,68.9377,69.073,68.9377,69.073,10900.0
2015-02-11 10:15:00,86.83,86.85,86.62,86.64,22200.0,69.0809,69.0968,68.9138,68.9298,22200.0
2015-02-11 10:20:00,86.63,86.75,86.61,86.72,9600.0,68.9218,69.0173,68.9059,68.9934,9600.0
2015-02-11 10:25:00,86.71,86.77,86.66,86.77,8400.0,68.9854,69.0332,68.9457,69.0332,8400.0
2015-02-11 10:30:00,86.77,86.8,86.71,86.8,8000.0,69.0332,69.057,68.9854,69.057,8000.0
2015-02-11 10:35:00,86.78,86.8,86.74,86.76,8300.0,69.0411,69.057,69.0093,69.0252,8300.0
2015-02-11 10:40:00,86.79,86.89,86.79,86.79,12400.0,69.0491,69.1287,69.0491,69.0491,12400.0
2015-02-11 10:45:00,86.82,86.83,86.72,86.75,6700.0,69.073,69.0809,68.9934,69.0173,6700.0
2015-02-11 10:50:00,86.75,86.84,86.75,86.77,10800.0,69.0173,69.0889,69.0173,69.0332,10800.0
2015-02-11 10:55:00,86.78,86.8,86.72,86.77,8000.0,69.0411,69.057,68.9934,69.0332,8000.0
2015-02-11 11:00:00,86.78,86.9,86.78,86.81,31700.0,69.0411,69.1366,69.0411,69.065,31700.0
2015-02-11 11:05:00,86.81,86.92,86.8,86.92,6700.0,69.065,69.1525,69.057,69.1525,6700.0
2015-02-11 11:10:00,86.93,86.98,86.84,86.84,12100.0,69.1605,69.2003,69.0889,69.0889,12100.0
2015-02-11 11:15:00,86.86,86.91,86.83,86.86,9400.0,69.1048,69.1446,69.0809,69.1048,9400.0
2015-02-11 11:20:00,86.84,86.86,86.79,86.85,4300.0,69.0889,69.1048,69.0491,69.0968,4300.0
2015-02-11 11:25:00,86.89,86.9,86.81,86.84,14900.0,69.1287,69.1366,69.065,69.0889,14900.0
2015-02-11 11:30:00,86.82,86.85,86.77,86.84,12100.0,69.073,69.0968,69.0332,69.0889,12100.0
2015-02-11 11:35:00,86.87,86.9,86.85,86.88,17200.0,69.1127,69.1366,69.0968,69.1207,17200.0
2015-02-11 11:40:00,86.88,86.9,86.85,86.86,10800.0,69.1207,69.1366,69.0968,69.1048,10800.0
2015-02-11 11:45:00,86.87,86.93,86.82,86.93,24400.0,69.1127,69.1605,69.073,69.1605,24400.0
2015-02-11 11:50:00,86.93,86.95,86.83,86.86,12300.0,69.1605,69.1764,69.0809,69.1048,12300.0
2015-02-11 11:55:00,86.85,86.87,86.81,86.83,7400.0,69.0968,69.1127,69.065,69.0809,7400.0
2015-02-11 12:00:00,86.81,86.81,86.75,86.79,7000.0,69.065,69.065,69.0173,69.0491,7000.0
2015-02-11 12:05:00,86.78,86.84,86.77,86.77,5000.0,69.0411,69.0889,69.0332,69.0332,5000.0
2015-02-11 12:10:00,86.78,86.81,86.74,86.81,10000.0,69.0411,69.065,69.0093,69.065,10000.0
2015-02-11 12:15:00,86.8,86.84,86.73,86.82,11900.0,69.057,69.0889,69.0014,69.073,11900.0
2015-02-11 12:20:00,86.81,86.85,86.77,86.79,6300.0,69.065,69.0968,69.0332,69.0491,6300.0
2015-02-11 12:25:00,86.8,86.84,86.78,86.83,6200.0,69.057,69.0889,69.0411,69.0809,6200.0
2015-02-11 12:30:00,86.84,86.84,86.78,86.82,15300.0,69.0889,69.0889,69.0411,69.073,15300.0
2015-02-11 12:35:00,86.8,86.82,86.76,86.77,9900.0,69.057,69.073,69.0252,69.0332,9900.0
2015-02-11 12:40:00,86.75,86.75,86.68,86.69,16300.0,69.0173,69.0173,68.9616,68.9695,16300.0
2015-02-11 12:45:00,86.69,86.77,86.68,86.73,7300.0,68.9695,69.0332,68.9616,69.0014,7300.0
2015-02-11 12:50:00,86.73,86.75,86.67,86.7,7200.0,69.0014,69.0173,68.9536,68.9775,7200.0
2015-02-11 12:55:00,86.68,86.69,86.59,86.62,8400.0,68.9616,68.9695,68.89,68.9138,8400.0
2015-02-11 13:00:00,86.63,86.66,86.58,86.58,5800.0,68.9218,68.9457,68.882,68.882,5800.0
2015-02-11 13:05:00,86.58,86.58,86.47,86.47,10900.0,68.882,68.882,68.7945,68.7945,10900.0
2015-02-11 13:10:00,86.48,86.48,86.34,86.37,21000.0,68.8025,68.8025,68.6911,68.7149,21000.0
2015-02-11 13:15:00,86.37,86.43,86.3,86.42,16800.0,68.7149,68.7627,68.6593,68.7547,16800.0
2015-02-11 13:20:00,86.4,86.52,86.37,86.51,11600.0,68.7388,68.8343,68.7149,68.8263,11600.0
2015-02-11 13:25:00,86.51,86.59,86.5,86.56,10400.0,68.8263,68.89,68.8184,68.8661,10400.0
2015-02-11 13:30:00,86.58,86.62,86.55,86.62,10300.0,68.882,68.9138,68.8582,68.9138,10300.0
2015-02-11 13:35:00,86.6,86.63,86.52,86.55,18400.0,68.8979,68.9218,68.8343,68.8582,18400.0
2015-02-11 13:40:00,86.53,86.59,86.5,86.52,20800.0,68.8422,68.89,68.8184,68.8343,20800.0
2015-02-11 13:45:00,86.52,86.59,86.52,86.56,8400.0,68.8343,68.89,68.8343,68.8661,8400.0
2015-02-11 13:50:00,86.57,86.63,86.54,86.54,12900.0,68.8741,68.9218,68.8502,68.8502,12900.0
2015-02-11 13:55:00,86.54,86.74,86.49,86.64,28300.0,68.8502,69.0093,68.8104,68.9298,28300.0
2015-02-11 14:00:00,86.65,86.73,86.63,86.7,14300.0,68.9377,69.0014,68.9218,68.9775,14300.0
2015-02-11 14:05:00,86.72,86.78,86.67,86.77,9500.0,68.9934,69.0411,68.9536,69.0332,9500.0
2015-02-11 14:10:00,86.77,86.8,86.73,86.75,23800.0,69.0332,69.057,69.0014,69.0173,23800.0
2015-02-11 14:15:00,86.75,86.78,86.7,86.72,8900.0,69.0173,69.0411,68.9775,68.9934,8900.0
2015-02-11 14:20:00,86.73,86.73,86.67,86.67,5900.0,69.0014,69.0014,68.9536,68.9536,5900.0
2015-02-11 14:25:00,86.71,86.71,86.59,86.62,11000.0,68.9854,68.9854,68.89,68.9138,11000.0
2015-02-11 14:30:00,86.63,86.69,86.61,86.67,7800.0,68.9218,68.9695,68.9059,68.9536,7800.0
2015-02-11 14:35:00,86.66,86.72,86.62,86.71,20000.0,68.9457,68.9934,68.9138,68.9854,20000.0
2015-02-11 14:40:00,86.73,86.77,86.68,86.68,6900.0,69.0014,69.0332,68.9616,68.9616,6900.0
2015-02-11 14:45:00,86.69,86.78,86.69,86.77,12300.0,68.9695,69.0411,68.9695,69.0332,12300.0
2015-02-11 14:50:00,86.74,86.75,86.69,86.71,9200.0,69.0093,69.0173,68.9695,68.9854,9200.0
2015-02-11 14:55:00,86.71,86.73,86.67,86.71,15100.0,68.9854,69.0014,68.9536,68.9854,15100.0
2015-02-11 15:00:00,86.71,86.77,86.7,86.73,11500.0,68.9854,69.0332,68.9775,69.0014,11500.0
2015-02-11 15:05:00,86.74,86.76,86.67,86.72,13700.0,69.0093,69.0252,68.9536,68.9934,13700.0
2015-02-11 15:10:00,86.72,86.74,86.68,86.72,9500.0,68.9934,69.0093,68.9616,68.9934,9500.0
2015-02-11 15:15:00,86.72,86.73,86.65,86.68,21100.0,68.9934,69.0014,68.9377,68.9616,21100.0
2015-02-11 15:20:00,86.67,86.82,86.67,86.8,18400.0,68.9536,69.073,68.9536,69.057,18400.0
2015-02-11 15:25:00,86.83,86.98,86.82,86.85,46600.0,69.0809,69.2003,69.073,69.0968,46600.0
2015-02-11 15:30:00,86.86,86.92,86.76,86.78,42700.0,69.1048,69.1525,69.0252,69.0411,42700.0
2015-02-11 15:35:00,86.79,86.84,86.75,86.8,22700.0,69.0491,69.0889,69.0173,69.057,22700.0
2015-02-11 15:40:00,86.8,86.85,86.74,86.76,26800.0,69.057,69.0968,69.0093,69.0252,26800.0
2015-02-11 15:45:00,86.77,86.77,86.63,86.65,20000.0,69.0332,69.0332,68.9218,68.9377,20000.0
2015-02-11 15:50:00,86.68,86.76,86.66,86.73,43100.0,68.9616,69.0252,68.9457,69.0014,43100.0
2015-02-11 15:55:00,86.73,86.82,86.72,86.81,82800.0,69.0014,69.073,68.9934,69.065,82800.0
2015-02-12 09:30:00,87.2,87.42,86.98,87.19,30600.0,69.3753,69.5503,69.2003,69.3673,30600.0
2015-02-12 09:35:00,87.19,87.47,87.01,87.43,11700.0,69.3673,69.5901,69.2241,69.5583,11700.0
2015-02-12 09:40:00,87.44,87.47,87.18,87.25,11600.0,69.5662,69.5901,69.3594,69.4151,11600.0
2015-02-12 09:45:00,87.26,87.44,87.26,87.41,26800.0,69.423,69.5662,69.423,69.5424,26800.0
2015-02-12 09:50:00,87.4,87.46,87.32,87.42,57800.0,69.5344,69.5821,69.4708,69.5503,57800.0
2015-02-12 09:55:00,87.42,87.5,87.37,87.43,30500.0,69.5503,69.614,69.5105,69.5583,30500.0
2015-02-12 10:00:00,87.43,87.48,87.4,87.48,22400.0,69.5583,69.598,69.5344,69.598,22400.0
2015-02-12 10:05:00,87.47,87.48,87.44,87.48,16900.0,69.5901,69.598,69.5662,69.598,16900.0
2015-02-12 10:10:00,87.48,87.6,87.43,87.56,24000.0,69.598,69.6935,69.5583,69.6617,24000.0
2015-02-12 10:15:00,87.58,87.6,87.48,87.49,12300.0,69.6776,69.6935,69.598,69.606,12300.0
2015-02-12 10:20:00,87.48,87.63,87.48,87.52,13300.0,69.598,69.7174,69.598,69.6299,13300.0
2015-02-12 10:25:00,87.51,87.58,87.44,87.47,12400.0,69.6219,69.6776,69.5662,69.5901,12400.0
2015-02-12 10:30:00,87.44,87.45,87.3,87.32,36000.0,69.5662,69.5742,69.4548,69.4708,36000.0
2015-02-12 10:35:00,87.33,87.35,87.31,87.31,22900.0,69.4787,69.4946,69.4628,69.4628,22900.0
2015-02-12 10:40:00,87.31,87.32,87.28,87.29,9900.0,69.4628,69.4708,69.4389,69.4469,9900.0
2015-02-12 10:45:00,87.3,87.31,87.27,87.29,19300.0,69.4548,69.4628,69.431,69.4469,19300.0
2015-02-12 10:50:00,87.29,87.35,87.25,87.25,15300.0,69.4469,69.4946,69.4151,69.4151,15300.0
2015-02-12 10:55:00,87.26,87.4,87.26,87.26,12400.0,69.423,69.5344,69.423,69.423,12400.0
2015-02-12 11:00:00,87.26,87.28,87.13,87.2,18600.0,69.423,69.4389,69.3196,69.3753,18600.0
2015-02-12 11:05:00,87.21,87.24,87.17,87.19,17000.0,69.3832,69.4071,69.3514,69.3673,17000.0
2015-02-12 11:10:00,87.18,87.24,87.15,87.2,15200.0,69.3594,69.4071,69.3355,69.3753,15200.0
2015-02-12 11:15:00,87.21,87.25,87.12,87.13,9900.0,69.3832,69.4151,69.3116,69.3196,9900.0
2015-02-12 11:20:00,87.15,87.22,87.12,87.18,26800.0,69.3355,69.3912,69.3116,69.3594,26800.0
2015-02-12 11:25:00,87.2,87.24,87.16,87.21,10500.0,69.3753,69.4071,69.3435,69.3832,10500.0
2015-02-12 11:30:00,87.23,87.26,87.18,87.19,13000.0,69.3992,69.423,69.3594,69.3673,13000.0
2015-02-12 11:35:00,87.19,87.26,87.18,87.26,8400.0,69.3673,69.423,69.3594,69.423,8400.0
2015-02-12 11:40:00,87.26,87.26,87.21,87.23,6900.0,69.423,69.423,69.3832,69.3992,6900.0
2015-02-12 11:45:00,87.22,87.28,87.21,87.27,9300.0,69.3912,69.4389,69.3832,69.431,9300.0
2015-02-12 11:50:00,87.27,87.35,87.25,87.27,16100.0,69.431,69.4946,69.4151,69.431,16100.0
2015-02-12 11:55:00,87.27,87.29,87.26,87.29,5200.0,69.431,69.4469,69.423,69.4469,5200.0
2015-02-12 12:00:00,87.29,87.3,87.22,87.26,10000.0,69.4469,69.4548,69.3912,69.423,10000.0
2015-02-12 12:05:00,87.25,87.25,87.18,87.19,8800.0,69.4151,69.4151,69.3594,69.3673,8800.0
2015-02-12 12:10:00,87.19,87.25,87.18,87.21,16100.0,69.3673,69.4151,69.3594,69.3832,16100.0
2015-02-12 12:15:00,87.2,87.36,87.2,87.32,12500.0,69.3753,69.5026,69.3753,69.4708,12500.0
2015-02-12 12:20:00,87.33,87.37,87.32,87.35,7000.0,69.4787,69.5105,69.4708,69.4946,7000.0
2015-02-12 12:25:00,87.36,87.38,87.33,87.36,10300.0,69.5026,69.5185,69.4787,69.5026,10300.0
2015-02-12 12:30:00,87.36,87.4,87.34,87.36,15300.0,69.5026,69.5344,69.4867,69.5026,15300.0
2015-02-12 12:35:00,87.35,87.4,87.35,87.37,12200.0,69.4946,69.5344,69.4946,69.5105,12200.0
2015-02-12 12:40:00,87.36,87.38,87.33,87.37,9900.0,69.5026,69.5185,69.4787,69.5105,9900.0
2015-02-12 12:45:00,87.37,87.39,87.34,87.34,8200.0,69.5105,69.5264,69.4867,69.4867,8200.0
2015-02-12 12:50:00,87.35,87.38,87.31,87.35,18300.0,69.4946,69.5185,69.4628,69.4946,18300.0
2015-02-12 12:55:00,87.34,87.35,87.3,87.3,14000.0,69.4867,69.4946,69.4548,69.4548,14000.0
2015-02-12 13:00:00,87.31,87.35,87.29,87.34,11900.0,69.4628,69.4946,69.4469,69.4867,11900.0
2015-02-12 13:05:00,87.34,87.39,87.34,87.35,13300.0,69.4867,69.5264,69.4867,69.4946,13300.0
2015-02-12 13:10:00,87.34,87.39,87.3,87.32,12100.0,69.4867,69.5264,69.4548,69.4708,12100.0
2015-02-12 13:15:00,87.31,87.33,87.27,87.33,9000.0,69.4628,69.4787,69.431,69.4787,9000.0
2015-02-12 13:20:00,87.32,87.35,87.25,87.32,17700.0,69.4708,69.4946,69.4151,69.4708,17700.0
2015-02-12 13:25:00,87.32,87.4,87.32,87.39,5800.0,69.4708,69.5344,69.4708,69.5264,5800.0
2015-02-12 13:30:00,87.38,87.49,87.38,87.48,9500.0,69.5185,69.606,69.5185,69.598,9500.0
2015-02-12 13:35:00,87.47,87.51,87.46,87.5,7500.0,69.5901,69.6219,69.5821,69.614,7500.0
2015-02-12 13:40:00,87.49,87.55,87.49,87.54,12800.0,69.606,69.6537,69.606,69.6458,12800.0
2015-02-12 13:45:00,87.52,87.53,87.46,87.47,9700.0,69.6299,69.6378,69.5821,69.5901,9700.0
2015-02-12 13:50:00,87.47,87.51,87.46,87.49,10400.0,69.5901,69.6219,69.5821,69.606,10400.0
2015-02-12 13:55:00,87.48,87.49,87.42,87.43,10300.0,69.598,69.606,69.5503,69.5583,10300.0
2015-02-12 14:00:00,87.43,87.44,87.38,87.39,15500.0,69.5583,69.5662,69.5185,69.5264,15500.0
2015-02-12 14:05:00,87.4,87.42,87.36,87.38,19800.0,69.5344,69.5503,69.5026,69.5185,19800.0
2015-02-12 14:10:00,87.38,87.43,87.35,87.38,11900.0,69.5185,69.5583,69.4946,69.5185,11900.0
2015-02-12 14:15:00,87.37,87.41,87.36,87.39,7600.0,69.5105,69.5424,69.5026,69.5264,7600.0
2015-02-12 14:20:00,87.42,87.49,87.41,87.49,10100.0,69.5503,69.606,69.5424,69.606,10100.0
2015-02-12 14:25:00,87.49,87.5,87.46,87.47,10100.0,69.606,69.614,69.5821,69.5901,10100.0
2015-02-12 14:30:00,87.47,87.49,87.38,87.39,14500.0,69.5901,69.606,69.5185,69.5264,14500.0
2015-02-12 14:35:00,87.4,87.41,87.38,87.39,12500.0,69.5344,69.5424,69.5185,69.5264,12500.0
2015-02-12 14:40:00,87.4,87.53,87.39,87.53,16200.0,69.5344,69.6378,69.5264,69.6378,16200.0
2015-02-12 14:45:00,87.53,87.63,87.51,87.63,14600.0,69.6378,69.7174,69.6219,69.7174,14600.0
2015-02-12 14:50:00,87.63,87.67,87.62,87.66,11600.0,69.7174,69.7492,69.7094,69.7413,11600.0
2015-02-12 14:55:00,87.66,87.66,87.6,87.62,19100.0,69.7413,69.7413,69.6935,69.7094,19100.0
2015-02-12 15:00:00,87.62,87.66,87.58,87.62,22400.0,69.7094,69.7413,69.6776,69.7094,22400.0
2015-02-12 15:05:00,87.61,87.63,87.59,87.62,9000.0,69.7015,69.7174,69.6856,69.7094,9000.0
2015-02-12 15:10:00,87.61,87.63,87.59,87.62,17900.0,69.7015,69.7174,69.6856,69.7094,17900.0
2015-02-12 15:15:00,87.62,87.67,87.62,87.65,19500.0,69.7094,69.7492,69.7094,69.7333,19500.0
2015-02-12 15:20:00,87.64,87.65,87.61,87.62,20100.0,69.7253,69.7333,69.7015,69.7094,20100.0
2015-02-12 15:25:00,87.61,87.64,87.58,87.6,21300.0,69.7015,69.7253,69.6776,69.6935,21300.0
2015-02-12 15:30:00,87.6,87.62,87.52,87.57,19800.0,69.6935,69.7094,69.6299,69.6697,19800.0
2015-02-12 15:35:00,87.56,87.63,87.56,87.58,20400.0,69.6617,69.7174,69.6617,69.6776,20400.0
2015-02-12 15:40:00,87.59,87.72,87.58,87.67,27600.0,69.6856,69.789,69.6776,69.7492,27600.0
2015-02-12 15:45:00,87.67,87.71,87.65,87.71,26500.0,69.7492,69.781,69.7333,69.781,26500.0
2015-02-12 15:50:00,87.71,87.79,87.71,87.74,68800.0,69.781,69.8447,69.781,69.8049,68800.0
2015-02-12 15:55:00,87.74,87.76,87.71,87.75,89700.0,69.8049,69.8208,69.781,69.8129,89700.0
2015-02-13 09:30:00,87.95,88.17,87.78,88.14,63900.0,69.972,70.147,69.8367,70.1231,63900.0
2015-02-13 09:35:00,88.13,88.18,88.04,88.08,14800.0,70.1152,70.155,70.0436,70.0754,14800.0
2015-02-13 09:40:00,88.04,88.11,88.0,88.05,22500.0,70.0436,70.0993,70.0118,70.0515,22500.0
2015-02-13 09:45:00,88.06,88.1,88.01,88.05,23200.0,70.0595,70.0913,70.0197,70.0515,23200.0
2015-02-13 09:50:00,88.05,88.15,88.02,88.14,40800.0,70.0515,70.1311,70.0277,70.1231,40800.0
2015-02-13 09:55:00,88.14,88.37,88.13,88.23,20100.0,70.1231,70.3061,70.1152,70.1947,20100.0
2015-02-13 10:00:00,88.23,88.23,88.1,88.21,14900.0,70.1947,70.1947,70.0913,70.1788,14900.0
2015-02-13 10:05:00,88.17,88.26,88.09,88.17,42500.0,70.147,70.2186,70.0834,70.147,42500.0
2015-02-13 10:10:00,88.17,88.32,88.14,88.3,35400.0,70.147,70.2663,70.1231,70.2504,35400.0
2015-02-13 10:15:00,88.27,88.34,88.27,88.32,19000.0,70.2266,70.2823,70.2266,70.2663,19000.0
2015-02-13 10:20:00,88.32,88.41,88.3,88.4,21100.0,70.2663,70.3379,70.2504,70.33,21100.0
2015-02-13 10:25:00,88.39,88.48,88.38,88.4,16600.0,70.322,70.3936,70.3141,70.33,16600.0
2015-02-13 10:30:00,88.41,88.46,88.31,88.31,18800.0,70.3379,70.3777,70.2584,70.2584,18800.0
2015-02-13 10:35:00,88.3,88.31,88.24,88.29,14600.0,70.2504,70.2584,70.2027,70.2425,14600.0
2015-02-13 10:40:00,88.27,88.3,88.17,88.22,32400.0,70.2266,70.2504,70.147,70.1868,32400.0
2015-02-13 10:45:00,88.22,88.27,88.18,88.23,15600.0,70.1868,70.2266,70.155,70.1947,15600.0
2015-02-13 10:50:00,88.23,88.38,88.23,88.38,15300.0,70.1947,70.3141,70.1947,70.3141,15300.0
2015-02-13 10:55:00,88.38,88.38,88.31,88.31,12000.0,70.3141,70.3141,70.2584,70.2584,12000.0
2015-02-13 11:00:00,88.32,88.44,88.29,88.39,13400.0,70.2663,70.3618,70.2425,70.322,13400.0
2015-02-13 11:05:00,88.4,88.46,88.38,88.45,12400.0,70.33,70.3777,70.3141,70.3698,12400.0
2015-02-13 11:10:00,88.43,88.55,88.43,88.54,10600.0,70.3539,70.4493,70.3539,70.4414,10600.0
2015-02-13 11:15:00,88.53,88.55,88.5,88.54,14900.0,70.4334,70.4493,70.4095,70.4414,14900.0
2015-02-13 11:20:00,88.54,88.58,88.52,88.53,18300.0,70.4414,70.4732,70.4255,70.4334,18300.0
2015-02-13 11:25:00,88.53,88.55,88.51,88.54,7500.0,70.4334,70.4493,70.4175,70.4414,7500.0
2015-02-13 11:30:00,88.54,88.6,88.54,88.58,12500.0,70.4414,70.4891,70.4414,70.4732,12500.0
2015-02-13 11:35:00,88.57,88.57,88.49,88.53,13600.0,70.4652,70.4652,70.4016,70.4334,13600.0
2015-02-13 11:40:00,88.54,88.65,88.53,88.63,16100.0,70.4414,70.5289,70.4334,70.513,16100.0
2015-02-13 11:45:00,88.64,88.7,88.6,88.68,13300.0,70.5209,70.5687,70.4891,70.5528,13300.0
2015-02-13 11:50:00,88.67,88.68,88.56,88.56,11900.0,70.5448,70.5528,70.4573,70.4573,11900.0
2015-02-13 11:55:00,88.56,88.6,88.52,88.52,13400.0,70.4573,70.4891,70.4255,70.4255,13400.0
2015-02-13 12:00:00,88.52,88.53,88.48,88.5,22800.0,70.4255,70.4334,70.3936,70.4095,22800.0
2015-02-13 12:05:00,88.49,88.53,88.47,88.53,11500.0,70.4016,70.4334,70.3857,70.4334,11500.0
2015-02-13 12:10:00,88.53,88.53,88.46,88.47,13500.0,70.4334,70.4334,70.3777,70.3857,13500.0
2015-02-13 12:15:00,88.48,88.5,88.39,88.4,15400.0,70.3936,70.4095,70.322,70.33,15400.0
2015-02-13 12:20:00,88.39,88.4,88.3,88.33,13400.0,70.322,70.33,70.2504,70.2743,13400.0
2015-02-13 12:25:00,88.33,88.34,88.27,88.31,15400.0,70.2743,70.2823,70.2266,70.2584,15400.0
2015-02-13 12:30:00,88.3,88.37,88.29,88.35,10500.0,70.2504,70.3061,70.2425,70.2902,10500.0
2015-02-13 12:35:00,88.35,88.4,88.34,88.36,7500.0,70.2902,70.33,70.2823,70.2982,7500.0
2015-02-13 12:40:00,88.37,88.38,88.35,88.38,7500.0,70.3061,70.3141,70.2902,70.3141,7500.0
2015-02-13 12:45:00,88.39,88.4,88.31,88.33,16500.0,70.322,70.33,70.2584,70.2743,16500.0
2015-02-13 12:50:00,88.33,88.35,88.31,88.31,6900.0,70.2743,70.2902,70.2584,70.2584,6900.0
2015-02-13 12:55:00,88.31,88.31,88.26,88.26,7500.0,70.2584,70.2584,70.2186,70.2186,7500.0
2015-02-13 13:00:00,88.27,88.34,88.26,88.32,10200.0,70.2266,70.2823,70.2186,70.2663,10200.0
2015-02-13 13:05:00,88.33,88.36,88.31,88.34,9300.0,70.2743,70.2982,70.2584,70.2823,9300.0
2015-02-13 13:10:00,88.33,88.36,88.29,88.29,14700.0,70.2743,70.2982,70.2425,70.2425,14700.0
2015-02-13 13:15:00,88.29,88.34,88.28,88.32,9700.0,70.2425,70.2823,70.2345,70.2663,9700.0
2015-02-13 13:20:00,88.31,88.32,88.25,88.27,7000.0,70.2584,70.2663,70.2107,70.2266,7000.0
2015-02-13 13:25:00,88.28,88.31,88.26,88.29,7000.0,70.2345,70.2584,70.2186,70.2425,7000.0
2015-02-13 13:30:00,88.29,88.29,88.2,88.2,11600.0,70.2425,70.2425,70.1709,70.1709,11600.0
2015-02-13 13:35:00,88.2,88.25,88.09,88.25,11600.0,70.1709,70.2107,70.0834,70.2107,11600.0
2015-02-13 13:40:00,88.26,88.29,88.17,88.23,11000.0,70.2186,70.2425,70.147,70.1947,11000.0
2015-02-13 13:45:00,88.25,88.31,88.24,88.28,9300.0,70.2107,70.2584,70.2027,70.2345,9300.0
2015-02-13 13:50:00,88.29,88.35,88.28,88.35,8700.0,70.2425,70.2902,70.2345,70.2902,8700.0
2015-02-13 13:55:00,88.35,88.37,88.3,88.32,9200.0,70.2902,70.3061,70.2504,70.2663,9200.0
2015-02-13 14:00:00,88.31,88.32,88.23,88.26,9300.0,70.2584,70.2663,70.1947,70.2186,9300.0
2015-02-13 14:05:00,88.25,88.35,88.25,88.28,8600.0,70.2107,70.2902,70.2107,70.2345,8600.0
2015-02-13 14:10:00,88.29,88.35,88.28,88.28,14100.0,70.2425,70.2902,70.2345,70.2345,14100.0
2015-02-13 14:15:00,88.3,88.38,88.3,88.37,16600.0,70.2504,70.3141,70.2504,70.3061,16600.0
2015-02-13 14:20:00,88.37,88.44,88.36,88.44,14400.0,70.3061,70.3618,70.2982,70.3618,14400.0
2015-02-13 14:25:00,88.44,88.51,88.44,88.48,18400.0,70.3618,70.4175,70.3618,70.3936,18400.0
2015-02-13 14:30:00,88.48,88.49,88.45,88.47,25400.0,70.3936,70.4016,70.3698,70.3857,25400.0
2015-02-13 14:35:00,88.45,88.48,88.4,88.4,19600.0,70.3698,70.3936,70.33,70.33,19600.0
2015-02-13 14:40:00,88.4,88.47,88.37,88.4,14500.0,70.33,70.3857,70.3061,70.33,14500.0
2015-02-13 14:45:00,88.41,88.47,88.41,88.46,9500.0,70.3379,70.3857,70.3379,70.3777,9500.0
2015-02-13 14:50:00,88.45,88.49,88.42,88.49,23600.0,70.3698,70.4016,70.3459,70.4016,23600.0
2015-02-13 14:55:00,88.48,88.5,88.47,88.49,10400.0,70.3936,70.4095,70.3857,70.4016,10400.0
2015-02-13 15:00:00,88.48,88.48,88.44,88.47,21800.0,70.3936,70.3936,70.3618,70.3857,21800.0
2015-02-13 15:05:00,88.47,88.57,88.47,88.5,30200.0,70.3857,70.4652,70.3857,70.4095,30200.0
2015-02-13 15:10:00,88.49,88.58,88.47,88.56,14100.0,70.4016,70.4732,70.3857,70.4573,14100.0
2015-02-13 15:15:00,88.56,88.63,88.53,88.58,22100.0,70.4573,70.513,70.4334,70.4732,22100.0
2015-02-13 15:20:00,88.57,88.62,88.53,88.6,28300.0,70.4652,70.505,70.4334,70.4891,28300.0
2015-02-13 15:25:00,88.59,88.66,88.59,88.63,25500.0,70.4812,70.5368,70.4812,70.513,25500.0
2015-02-13 15:30:00,88.63,88.67,88.56,88.56,31200.0,70.513,70.5448,70.4573,70.4573,31200.0
2015-02-13 15:35:00,88.56,88.62,88.55,88.58,20100.0,70.4573,70.505,70.4493,70.4732,20100.0
2015-02-13 15:40:00,88.58,88.59,88.52,88.53,41600.0,70.4732,70.4812,70.4255,70.4334,41600.0
2015-02-13 15:45:00,88.53,88.6,88.51,88.59,37000.0,70.4334,70.4891,70.4175,70.4812,37000.0
2015-02-13 15:50:00,88.59,88.68,88.59,88.67,75600.0,70.4812,70.5528,70.4812,70.5448,75600.0
2015-02-13 15:55:00,88.67,88.75,88.66,88.74,117800.0,70.5448,70.6084,70.5368,70.6005,117800.0
2015-02-17 09:30:00,87.76,88.07,87.3,87.34,232200.0,69.8208,70.0674,69.4548,69.4867,232200.0
2015-02-17 09:35:00,87.33,87.54,87.32,87.33,121100.0,69.4787,69.6458,69.4708,69.4787,121100.0
2015-02-17 09:40:00,87.34,87.37,86.96,87.03,127900.0,69.4867,69.5105,69.1843,69.24,127900.0
2015-02-17 09:45:00,87.01,87.1,86.78,86.92,104200.0,69.2241,69.2957,69.0411,69.1525,104200.0
2015-02-17 09:50:00,86.94,87.23,86.94,87.21,62200.0,69.1684,69.3992,69.1684,69.3832,62200.0
2015-02-17 09:55:00,87.23,87.43,87.23,87.39,56800.0,69.3992,69.5583,69.3992,69.5264,56800.0
2015-02-17 10:00:00,87.49,87.58,87.37,87.44,62500.0,69.606,69.6776,69.5105,69.5662,62500.0
2015-02-17 10:05:00,87.42,87.56,87.39,87.4,35400.0,69.5503,69.6617,69.5264,69.5344,35400.0
2015-02-17 10:10:00,87.4,87.5,87.38,87.45,45500.0,69.5344,69.614,69.5185,69.5742,45500.0
2015-02-17 10:15:00,87.46,87.49,87.35,87.36,35400.0,69.5821,69.606,69.4946,69.5026,35400.0
2015-02-17 10:20:00,87.36,87.38,87.05,87.09,58200.0,69.5026,69.5185,69.2559,69.2878,58200.0
2015-02-17 10:25:00,87.09,87.18,87.04,87.07,39700.0,69.2878,69.3594,69.248,69.2719,39700.0
2015-02-17 10:30:00,87.07,87.08,86.91,86.94,81100.0,69.2719,69.2798,69.1446,69.1684,81100.0
2015-02-17 10:35:00,86.92,86.99,86.75,86.78,97400.0,69.1525,69.2082,69.0173,69.0411,97400.0
2015-02-17 10:40:00,86.79,86.9,86.74,86.86,64300.0,69.0491,69.1366,69.0093,69.1048,64300.0
2015-02-17 10:45:00,86.88,86.9,86.65,86.78,46300.0,69.1207,69.1366,68.9377,69.0411,46300.0
2015-02-17 10:50:00,86.79,86.79,86.54,86.58,80500.0,69.0491,69.0491,68.8502,68.882,80500.0
2015-02-17 10:55:00,86.59,86.66,86.58,86.64,44600.0,68.89,68.9457,68.882,68.9298,44600.0
2015-02-17 11:00:00,86.64,86.73,86.63,86.71,32200.0,68.9298,69.0014,68.9218,68.9854,32200.0
2015-02-17 11:05:00,86.71,86.79,86.63,86.77,27600.0,68.9854,69.0491,68.9218,69.0332,27600.0
2015-02-17 11:10:00,86.78,86.82,86.72,86.74,32400.0,69.0411,69.073,68.9934,69.0093,32400.0
2015-02-17 11:15:00,86.73,86.75,86.6,86.61,38400.0,69.0014,69.0173,68.8979,68.9059,38400.0
2015-02-17 11:20:00,86.59,86.87,86.59,86.86,29000.0,68.89,69.1127,68.89,69.1048,29000.0
2015-02-17 11:25:00,86.86,86.92,86.84,86.9,17800.0,69.1048,69.1525,69.0889,69.1366,17800.0
2015-02-17 11:30:00,86.89,87.03,86.87,87.03,32800.0,69.1287,69.24,69.1127,69.24,32800.0
2015-02-17 11:35:00,87.02,87.09,86.97,86.98,38300.0,69.2321,69.2878,69.1923,69.2003,38300.0
2015-02-17 11:40:00,86.96,87.03,86.93,86.98,18800.0,69.1843,69.24,69.1605,69.2003,18800.0
2015-02-17 11:45:00,87.0,87.04,86.91,86.93,34300.0,69.2162,69.248,69.1446,69.1605,34300.0
2015-02-17 11:50:00,86.94,87.03,86.93,87.02,11800.0,69.1684,69.24,69.1605,69.2321,11800.0
2015-02-17 11:55:00,87.02,87.19,87.02,87.13,15600.0,69.2321,69.3673,69.2321,69.3196,15600.0
2015-02-17 12:00:00,87.14,87.24,87.14,87.19,17000.0,69.3275,69.4071,69.3275,69.3673,17000.0
2015-02-17 12:05:00,87.2,87.26,87.2,87.23,17900.0,69.3753,69.423,69.3753,69.3992,17900.0
2015-02-17 12:10:00,87.26,87.34,87.19,87.33,10400.0,69.423,69.4867,69.3673,69.4787,10400.0
2015-02-17 12:15:00,87.33,87.44,87.29,87.43,18500.0,69.4787,69.5662,69.4469,69.5583,18500.0
2015-02-17 12:20:00,87.45,87.46,87.31,87.31,23400.0,69.5742,69.5821,69.4628,69.4628,23400.0
2015-02-17 12:25:00,87.31,87.31,87.2,87.26,18100.0,69.4628,69.4628,69.3753,69.423,18100.0
2015-02-17 12:30:00,87.27,87.34,87.25,87.26,23700.0,69.431,69.4867,69.4151,69.423,23700.0
2015-02-17 12:35:00,87.26,87.31,87.22,87.22,24400.0,69.423,69.4628,69.3912,69.3912,24400.0
2015-02-17 12:40:00,87.21,87.22,87.11,87.12,27700.0,69.3832,69.3912,69.3037,69.3116,27700.0
2015-02-17 12:45:00,87.14,87.19,87.09,87.18,24100.0,69.3275,69.3673,69.2878,69.3594,24100.0
2015-02-17 12:50:00,87.17,87.18,87.11,87.15,14400.0,69.3514,69.3594,69.3037,69.3355,14400.0
2015-02-17 12:55:00,87.15,87.19,87.14,87.19,14100.0,69.3355,69.3673,69.3275,69.3673,14100.0
2015-02-17 13:00:00,87.18,87.24,87.12,87.24,21700.0,69.3594,69.4071,69.3116,69.4071,21700.0
2015-02-17 13:05:00,87.24,87.26,87.2,87.24,26400.0,69.4071,69.423,69.3753,69.4071,26400.0
2015-02-17 13:10:00,87.26,87.28,87.1,87.11,31300.0,69.423,69.4389,69.2957,69.3037,31300.0
2015-02-17 13:15:00,87.11,87.14,87.07,87.1,28200.0,69.3037,69.3275,69.2719,69.2957,28200.0
2015-02-17 13:20:00,87.1,87.14,87.03,87.14,39400.0,69.2957,69.3275,69.24,69.3275,39400.0
2015-02-17 13:25:00,87.14,87.21,87.14,87.19,16000.0,69.3275,69.3832,69.3275,69.3673,16000.0
2015-02-17 13:30:00,87.19,87.25,87.17,87.21,13700.0,69.3673,69.4151,69.3514,69.3832,13700.0
2015-02-17 13:35:00,87.21,87.22,87.16,87.16,12900.0,69.3832,69.3912,69.3435,69.3435,12900.0
2015-02-17 13:40:00,87.16,87.18,87.07,87.08,26900.0,69.3435,69.3594,69.2719,69.2798,26900.0
2015-02-17 13:45:00,87.08,87.12,87.06,87.07,18100.0,69.2798,69.3116,69.2639,69.2719,18100.0
2015-02-17 13:50:00,87.06,87.07,86.91,86.91,23600.0,69.2639,69.2719,69.1446,69.1446,23600.0
2015-02-17 13:55:00,86.92,86.94,86.74,86.84,48000.0,69.1525,69.1684,69.0093,69.0889,48000.0
2015-02-17 14:00:00,86.84,86.85,86.77,86.78,32400.0,69.0889,69.0968,69.0332,69.0411,32400.0
2015-02-17 14:05:00,86.79,86.85,86.78,86.79,26600.0,69.0491,69.0968,69.0411,69.0491,26600.0
2015-02-17 14:10:00,86.8,86.86,86.67,86.68,53100.0,69.057,69.1048,68.9536,68.9616,53100.0
2015-02-17 14:15:00,86.68,86.74,86.68,86.74,35500.0,68.9616,69.0093,68.9616,69.0093,35500.0
2015-02-17 14:20:00,86.74,86.77,86.7,86.71,35200.0,69.0093,69.0332,68.9775,68.9854,35200.0
2015-02-17 14:25:00,86.71,86.85,86.65,86.73,90300.0,68.9854,69.0968,68.9377,69.0014,90300.0
2015-02-17 14:30:00,86.73,86.83,86.72,86.82,30400.0,69.0014,69.0809,68.9934,69.073,30400.0
2015-02-17 14:35:00,86.82,86.82,86.75,86.75,20200.0,69.073,69.073,69.0173,69.0173,20200.0
2015-02-17 14:40:00,86.75,86.8,86.75,86.79,27700.0,69.0173,69.057,69.0173,69.0491,27700.0
2015-02-17 14:45:00,86.78,86.87,86.74,86.87,33300.0,69.0411,69.1127,69.0093,69.1127,33300.0
2015-02-17 14:50:00,86.87,86.87,86.69,86.76,40400.0,69.1127,69.1127,68.9695,69.0252,40400.0
2015-02-17 14:55:00,86.76,86.81,86.74,86.78,30200.0,69.0252,69.065,69.0093,69.0411,30200.0
2015-02-17 15:00:00,86.77,86.83,86.76,86.81,38600.0,69.0332,69.0809,69.0252,69.065,38600.0
2015-02-17 15:05:00,86.81,86.88,86.78,86.88,40800.0,69.065,69.1207,69.0411,69.1207,40800.0
2015-02-17 15:10:00,86.89,86.99,86.88,86.97,28400.0,69.1287,69.2082,69.1207,69.1923,28400.0
2015-02-17 15:15:00,86.96,87.03,86.96,87.02,39600.0,69.1843,69.24,69.1843,69.2321,39600.0
2015-02-17 15:20:00,87.03,87.11,87.02,87.09,51400.0,69.24,69.3037,69.2321,69.2878,51400.0
2015-02-17 15:25:00,87.09,87.15,87.08,87.14,29100.0,69.2878,69.3355,69.2798,69.3275,29100.0
2015-02-17 15:30:00,87.14,87.14,86.96,87.0,47500.0,69.3275,69.3275,69.1843,69.2162,47500.0
2015-02-17 15:35:00,87.0,87.04,86.96,87.0,24500.0,69.2162,69.248,69.1843,69.2162,24500.0
2015-02-17 15:40:00,87.0,87.05,86.95,87.01,56000.0,69.2162,69.2559,69.1764,69.2241,56000.0
2015-02-17 15:45:00,87.01,87.08,86.99,87.08,51600.0,69.2241,69.2798,69.2082,69.2798,51600.0
2015-02-17 15:50:00,87.08,87.09,86.94,86.95,94100.0,69.2798,69.2878,69.1684,69.1764,94100.0
2015-02-17 15:55:00,86.96,87.13,86.96,87.12,96500.0,69.1843,69.3196,69.1843,69.3116,96500.0
2015-02-18 09:30:00,86.51,87.15,86.49,87.11,73700.0,68.8263,69.3355,68.8104,69.3037,73700.0
2015-02-18 09:35:00,87.11,87.45,87.09,87.42,25100.0,69.3037,69.5742,69.2878,69.5503,25100.0
2015-02-18 09:40:00,87.43,87.53,87.42,87.46,21200.0,69.5583,69.6378,69.5503,69.5821,21200.0
2015-02-18 09:45:00,87.45,87.48,87.33,87.4,26200.0,69.5742,69.598,69.4787,69.5344,26200.0
2015-02-18 09:50:00,87.42,87.44,87.26,87.29,36400.0,69.5503,69.5662,69.423,69.4469,36400.0
2015-02-18 09:55:00,87.31,87.34,87.29,87.3,16000.0,69.4628,69.4867,69.4469,69.4548,16000.0
2015-02-18 10:00:00,87.3,87.32,87.07,87.17,26100.0,69.4548,69.4708,69.2719,69.3514,26100.0
2015-02-18 10:05:00,87.18,87.2,87.13,87.17,23500.0,69.3594,69.3753,69.3196,69.3514,23500.0
2015-02-18 10:10:00,87.15,87.18,86.97,87.06,22700.0,69.3355,69.3594,69.1923,69.2639,22700.0
2015-02-18 10:15:00,87.05,87.07,86.99,87.06,13600.0,69.2559,69.2719,69.2082,69.2639,13600.0
2015-02-18 10:20:00,87.05,87.06,86.92,86.99,17900.0,69.2559,69.2639,69.1525,69.2082,17900.0
2015-02-18 10:25:00,86.99,87.01,86.91,86.93,32100.0,69.2082,69.2241,69.1446,69.1605,32100.0
2015-02-18 10:30:00,86.96,87.16,86.94,87.13,33600.0,69.1843,69.3435,69.1684,69.3196,33600.0
2015-02-18 10:35:00,87.13,87.25,87.09,87.23,10000.0,69.3196,69.4151,69.2878,69.3992,10000.0
2015-02-18 10:40:00,87.24,87.36,87.24,87.32,9600.0,69.4071,69.5026,69.4071,69.4708,9600.0
2015-02-18 10:45:00,87.3,87.35,87.29,87.29,14700.0,69.4548,69.4946,69.4469,69.4469,14700.0
2015-02-18 10:50:00,87.3,87.33,87.19,87.22,12000.0,69.4548,69.4787,69.3673,69.3912,12000.0
2015-02-18 10:55:00,87.21,87.24,87.12,87.13,17000.0,69.3832,69.4071,69.3116,69.3196,17000.0
2015-02-18 11:00:00,87.14,87.19,87.12,87.19,8700.0,69.3275,69.3673,69.3116,69.3673,8700.0
2015-02-18 11:05:00,87.18,87.18,87.04,87.08,26500.0,69.3594,69.3594,69.248,69.2798,26500.0
2015-02-18 11:10:00,87.09,87.21,87.09,87.2,20000.0,69.2878,69.3832,69.2878,69.3753,20000.0
2015-02-18 11:15:00,87.2,87.29,87.19,87.28,11000.0,69.3753,69.4469,69.3673,69.4389,11000.0
2015-02-18 11:20:00,87.28,87.33,87.24,87.32,19000.0,69.4389,69.4787,69.4071,69.4708,19000.0
2015-02-18 11:25:00,87.31,87.42,87.3,87.41,18300.0,69.4628,69.5503,69.4548,69.5424,18300.0
2015-02-18 11:30:00,87.41,87.44,87.35,87.39,17000.0,69.5424,69.5662,69.4946,69.5264,17000.0
2015-02-18 11:35:00,87.38,87.46,87.35,87.44,15800.0,69.5185,69.5821,69.4946,69.5662,15800.0
2015-02-18 11:40:00,87.46,87.47,87.33,87.34,20900.0,69.5821,69.5901,69.4787,69.4867,20900.0
2015-02-18 11:45:00,87.36,87.41,87.3,87.31,17700.0,69.5026,69.5424,69.4548,69.4628,17700.0
2015-02-18 11:50:00,87.32,87.38,87.3,87.38,13900.0,69.4708,69.5185,69.4548,69.5185,13900.0
2015-02-18 11:55:00,87.38,87.46,87.37,87.4,11400.0,69.5185,69.5821,69.5105,69.5344,11400.0
2015-02-18 12:00:00,87.39,87.48,87.39,87.47,9500.0,69.5264,69.598,69.5264,69.5901,9500.0
2015-02-18 12:05:00,87.47,87.49,87.36,87.37,10100.0,69.5901,69.606,69.5026,69.5105,10100.0
2015-02-18 12:10:00,87.37,87.46,87.37,87.46,5100.0,69.5105,69.5821,69.5105,69.5821,5100.0
2015-02-18 12:15:00,87.45,87.48,87.4,87.47,8900.0,69.5742,69.598,69.5344,69.5901,8900.0
2015-02-18 12:20:00,87.48,87.5,87.42,87.44,12900.0,69.598,69.614,69.5503,69.5662,12900.0
2015-02-18 12:25:00,87.44,87.49,87.44,87.48,3300.0,69.5662,69.606,69.5662,69.598,3300.0
2015-02-18 12:30:00,87.48,87.49,87.43,87.45,9300.0,69.598,69.606,69.5583,69.5742,9300.0
2015-02-18 12:35:00,87.46,87.48,87.38,87.39,25000.0,69.5821,69.598,69.5185,69.5264,25000.0
2015-02-18 12:40:00,87.38,87.4,87.31,87.32,12300.0,69.5185,69.5344,69.4628,69.4708,12300.0
2015-02-18 12:45:00,87.32,87.37,87.3,87.34,8000.0,69.4708,69.5105,69.4548,69.4867,8000.0
2015-02-18 12:50:00,87.35,87.41,87.34,87.39,5800.0,69.4946,69.5424,69.4867,69.5264,5800.0
2015-02-18 12:55:00,87.38,87.41,87.37,87.41,4700.0,69.5185,69.5424,69.5105,69.5424,4700.0
2015-02-18 13:00:00,87.42,87.51,87.4,87.49,7200.0,69.5503,69.6219,69.5344,69.606,7200.0
2015-02-18 13:05:00,87.49,87.5,87.45,87.48,3400.0,69.606,69.614,69.5742,69.598,3400.0
2015-02-18 13:10:00,87.48,87.52,87.43,87.45,8900.0,69.598,69.6299,69.5583,69.5742,8900.0
2015-02-18 13:15:00,87.46,87.49,87.45,87.45,9800.0,69.5821,69.606,69.5742,69.5742,9800.0
2015-02-18 13:20:00,87.45,87.45,87.36,87.37,9100.0,69.5742,69.5742,69.5026,69.5105,9100.0
2015-02-18 13:25:00,87.38,87.44,87.34,87.43,15400.0,69.5185,69.5662,69.4867,69.5583,15400.0
2015-02-18 13:30:00,87.44,87.51,87.44,87.49,13300.0,69.5662,69.6219,69.5662,69.606,13300.0
2015-02-18 13:35:00,87.46,87.52,87.45,87.51,8400.0,69.5821,69.6299,69.5742,69.6219,8400.0
2015-02-18 13:40:00,87.51,87.51,87.46,87.46,9300.0,69.6219,69.6219,69.5821,69.5821,9300.0
2015-02-18 13:45:00,87.46,87.51,87.46,87.47,12400.0,69.5821,69.6219,69.5821,69.5901,12400.0
2015-02-18 13:50:00,87.47,87.53,87.43,87.5,13100.0,69.5901,69.6378,69.5583,69.614,13100.0
2015-02-18 13:55:00,87.51,87.51,87.43,87.44,19200.0,69.6219,69.6219,69.5583,69.5662,19200.0
2015-02-18 14:00:00,87.46,87.7,87.46,87.64,49400.0,69.5821,69.7731,69.5821,69.7253,49400.0
2015-02-18 14:05:00,87.66,87.73,87.63,87.67,19000.0,69.7413,69.7969,69.7174,69.7492,19000.0
2015-02-18 14:10:00,87.65,87.69,87.63,87.66,10500.0,69.7333,69.7651,69.7174,69.7413,10500.0
2015-02-18 14:15:00,87.66,87.67,87.54,87.54,23900.0,69.7413,69.7492,69.6458,69.6458,23900.0
2015-02-18 14:20:00,87.56,87.58,87.52,87.52,14200.0,69.6617,69.6776,69.6299,69.6299,14200.0
2015-02-18 14:25:00,87.53,87.54,87.41,87.44,25700.0,69.6378,69.6458,69.5424,69.5662,25700.0
2015-02-18 14:30:00,87.45,87.52,87.45,87.52,15300.0,69.5742,69.6299,69.5742,69.6299,15300.0
2015-02-18 14:35:00,87.5,87.55,87.5,87.54,17800.0,69.614,69.6537,69.614,69.6458,17800.0
2015-02-18 14:40:00,87.53,87.54,87.45,87.51,46300.0,69.6378,69.6458,69.5742,69.6219,46300.0
2015-02-18 14:45:00,87.53,87.57,87.52,87.54,16900.0,69.6378,69.6697,69.6299,69.6458,16900.0
2015-02-18 14:50:00,87.54,87.54,87.48,87.51,12300.0,69.6458,69.6458,69.598,69.6219,12300.0
2015-02-18 14:55:00,87.51,87.58,87.48,87.57,12500.0,69.6219,69.6776,69.598,69.6697,12500.0
2015-02-18 15:00:00,87.58,87.67,87.58,87.61,15600.0,69.6776,69.7492,69.6776,69.7015,15600.0
2015-02-18 15:05:00,87.6,87.69,87.59,87.66,17300.0,69.6935,69.7651,69.6856,69.7413,17300.0
2015-02-18 15:10:00,87.66,87.68,87.6,87.62,16400.0,69.7413,69.7572,69.6935,69.7094,16400.0
2015-02-18 15:15:00,87.62,87.68,87.6,87.68,20600.0,69.7094,69.7572,69.6935,69.7572,20600.0
2015-02-18 15:20:00,87.68,87.69,87.64,87.67,19200.0,69.7572,69.7651,69.7253,69.7492,19200.0
2015-02-18 15:25:00,87.66,87.68,87.61,87.67,25400.0,69.7413,69.7572,69.7015,69.7492,25400.0
2015-02-18 15:30:00,87.67,87.67,87.57,87.59,20700.0,69.7492,69.7492,69.6697,69.6856,20700.0
2015-02-18 15:35:00,87.59,87.61,87.52,87.55,23100.0,69.6856,69.7015,69.6299,69.6537,23100.0
2015-02-18 15:40:00,87.54,87.59,87.52,87.54,27400.0,69.6458,69.6856,69.6299,69.6458,27400.0
2015-02-18 15:45:00,87.55,87.56,87.48,87.51,25500.0,69.6537,69.6617,69.598,69.6219,25500.0
2015-02-18 15:50:00,87.52,87.54,87.5,87.54,24900.0,69.6299,69.6458,69.614,69.6458,24900.0
2015-02-18 15:55:00,87.54,87.6,87.53,87.59,45100.0,69.6458,69.6935,69.6378,69.6856,45100.0
2015-02-19 09:30:00,87.61,87.64,87.07,87.12,68400.0,69.7015,69.7253,69.2719,69.3116,68400.0
2015-02-19 09:35:00,87.13,87.21,86.92,86.92,22600.0,69.3196,69.3832,69.1525,69.1525,22600.0
2015-02-19 09:40:00,86.94,87.05,86.88,87.0,23400.0,69.1684,69.2559,69.1207,69.2162,23400.0
2015-02-19 09:45:00,86.98,87.1,86.86,87.08,34100.0,69.2003,69.2957,69.1048,69.2798,34100.0
2015-02-19 09:50:00,87.1,87.17,87.07,87.1,17300.0,69.2957,69.3514,69.2719,69.2957,17300.0
2015-02-19 09:55:00,87.1,87.36,87.09,87.35,16100.0,69.2957,69.5026,69.2878,69.4946,16100.0
2015-02-19 10:00:00,87.37,87.41,87.15,87.33,40300.0,69.5105,69.5424,69.3355,69.4787,40300.0
2015-02-19 10:05:00,87.36,87.4,87.32,87.34,25900.0,69.5026,69.5344,69.4708,69.4867,25900.0
2015-02-19 10:10:00,87.33,87.35,87.24,87.32,12800.0,69.4787,69.4946,69.4071,69.4708,12800.0
2015-02-19 10:15:00,87.33,87.37,87.28,87.36,13100.0,69.4787,69.5105,69.4389,69.5026,13100.0
2015-02-19 10:20:00,87.35,87.4,87.25,87.25,17000.0,69.4946,69.5344,69.4151,69.4151,17000.0
2015-02-19 10:25:00,87.27,87.38,87.27,87.38,24400.0,69.431,69.5185,69.431,69.5185,24400.0
2015-02-19 10:30:00,87.38,87.44,87.33,87.38,24600.0,69.5185,69.5662,69.4787,69.5185,24600.0
2015-02-19 10:35:00,87.39,87.46,87.38,87.41,15300.0,69.5264,69.5821,69.5185,69.5424,15300.0
2015-02-19 10:40:00,87.41,87.48,87.4,87.48,10400.0,69.5424,69.598,69.5344,69.598,10400.0
2015-02-19 10:45:00,87.47,87.57,87.44,87.57,14600.0,69.5901,69.6697,69.5662,69.6697,14600.0
2015-02-19 10:50:00,87.57,87.57,87.51,87.52,15200.0,69.6697,69.6697,69.6219,69.6299,15200.0
2015-02-19 10:55:00,87.53,87.63,87.52,87.59,12000.0,69.6378,69.7174,69.6299,69.6856,12000.0
2015-02-19 11:00:00,87.6,87.62,87.54,87.59,10700.0,69.6935,69.7094,69.6458,69.6856,10700.0
2015-02-19 11:05:00,87.58,87.58,87.45,87.45,14800.0,69.6776,69.6776,69.5742,69.5742,14800.0
2015-02-19 11:10:00,87.45,87.53,87.45,87.52,11600.0,69.5742,69.6378,69.5742,69.6299,11600.0
2015-02-19 11:15:00,87.51,87.58,87.5,87.58,18300.0,69.6219,69.6776,69.614,69.6776,18300.0
2015-02-19 11:20:00,87.59,87.68,87.57,87.66,15400.0,69.6856,69.7572,69.6697,69.7413,15400.0
2015-02-19 11:25:00,87.65,87.75,87.65,87.72,14100.0,69.7333,69.8129,69.7333,69.789,14100.0
2015-02-19 11:30:00,87.74,87.79,87.71,87.73,16800.0,69.8049,69.8447,69.781,69.7969,16800.0
2015-02-19 11:35:00,87.74,87.75,87.69,87.72,10400.0,69.8049,69.8129,69.7651,69.789,10400.0
2015-02-19 11:40:00,87.74,87.77,87.73,87.75,14200.0,69.8049,69.8288,69.7969,69.8129,14200.0
2015-02-19 11:45:00,87.76,87.78,87.68,87.68,9200.0,69.8208,69.8367,69.7572,69.7572,9200.0
2015-02-19 11:50:00,87.69,87.75,87.67,87.74,13000.0,69.7651,69.8129,69.7492,69.8049,13000.0
2015-02-19 11:55:00,87.74,87.79,87.73,87.79,10300.0,69.8049,69.8447,69.7969,69.8447,10300.0
2015-02-19 12:00:00,87.78,87.83,87.73,87.75,7000.0,69.8367,69.8765,69.7969,69.8129,7000.0
2015-02-19 12:05:00,87.75,87.8,87.74,87.79,2800.0,69.8129,69.8526,69.8049,69.8447,2800.0
2015-02-19 12:10:00,87.8,87.8,87.76,87.79,7700.0,69.8526,69.8526,69.8208,69.8447,7700.0
2015-02-19 12:15:00,87.79,87.79,87.72,87.74,7100.0,69.8447,69.8447,69.789,69.8049,7100.0
2015-02-19 12:20:00,87.74,87.75,87.65,87.65,10500.0,69.8049,69.8129,69.7333,69.7333,10500.0
2015-02-19 12:25:00,87.65,87.7,87.62,87.63,8100.0,69.7333,69.7731,69.7094,69.7174,8100.0
2015-02-19 12:30:00,87.64,87.66,87.53,87.53,13700.0,69.7253,69.7413,69.6378,69.6378,13700.0
2015-02-19 12:35:00,87.52,87.57,87.47,87.56,10000.0,69.6299,69.6697,69.5901,69.6617,10000.0
2015-02-19 12:40:00,87.56,87.61,87.52,87.59,7400.0,69.6617,69.7015,69.6299,69.6856,7400.0
2015-02-19 12:45:00,87.58,87.59,87.54,87.58,5500.0,69.6776,69.6856,69.6458,69.6776,5500.0
2015-02-19 12:50:00,87.57,87.59,87.51,87.53,10100.0,69.6697,69.6856,69.6219,69.6378,10100.0
2015-02-19 12:55:00,87.53,87.56,87.49,87.55,10600.0,69.6378,69.6617,69.606,69.6537,10600.0
2015-02-19 13:00:00,87.57,87.57,87.51,87.53,11600.0,69.6697,69.6697,69.6219,69.6378,11600.0
2015-02-19 13:05:00,87.56,87.61,87.56,87.59,6800.0,69.6617,69.7015,69.6617,69.6856,6800.0
2015-02-19 13:10:00,87.6,87.62,87.55,87.61,10800.0,69.6935,69.7094,69.6537,69.7015,10800.0
2015-02-19 13:15:00,87.63,87.63,87.5,87.55,9700.0,69.7174,69.7174,69.614,69.6537,9700.0
2015-02-19 13:20:00,87.55,87.62,87.53,87.53,16300.0,69.6537,69.7094,69.6378,69.6378,16300.0
2015-02-19 13:25:00,87.53,87.59,87.51,87.59,8100.0,69.6378,69.6856,69.6219,69.6856,8100.0
2015-02-19 13:30:00,87.58,87.6,87.56,87.56,12800.0,69.6776,69.6935,69.6617,69.6617,12800.0
2015-02-19 13:35:00,87.57,87.6,87.52,87.58,12300.0,69.6697,69.6935,69.6299,69.6776,12300.0
2015-02-19 13:40:00,87.59,87.63,87.57,87.61,12300.0,69.6856,69.7174,69.6697,69.7015,12300.0
2015-02-19 13:45:00,87.63,87.66,87.59,87.64,6800.0,69.7174,69.7413,69.6856,69.7253,6800.0
2015-02-19 13:50:00,87.63,87.69,87.62,87.67,13200.0,69.7174,69.7651,69.7094,69.7492,13200.0
2015-02-19 13:55:00,87.68,87.69,87.65,87.66,20900.0,69.7572,69.7651,69.7333,69.7413,20900.0
2015-02-19 14:00:00,87.67,87.72,87.67,87.69,12300.0,69.7492,69.789,69.7492,69.7651,12300.0
2015-02-19 14:05:00,87.7,87.76,87.7,87.76,9800.0,69.7731,69.8208,69.7731,69.8208,9800.0
2015-02-19 14:10:00,87.76,87.79,87.75,87.75,9900.0,69.8208,69.8447,69.8129,69.8129,9900.0
2015-02-19 14:15:00,87.75,87.77,87.7,87.71,14100.0,69.8129,69.8288,69.7731,69.781,14100.0
2015-02-19 14:20:00,87.7,87.72,87.66,87.66,8200.0,69.7731,69.789,69.7413,69.7413,8200.0
2015-02-19 14:25:00,87.65,87.67,87.6,87.65,15700.0,69.7333,69.7492,69.6935,69.7333,15700.0
2015-02-19 14:30:00,87.66,87.73,87.66,87.7,9300.0,69.7413,69.7969,69.7413,69.7731,9300.0
2015-02-19 14:35:00,87.7,87.7,87.59,87.59,13700.0,69.7731,69.7731,69.6856,69.6856,13700.0
2015-02-19 14:40:00,87.6,87.61,87.56,87.61,11100.0,69.6935,69.7015,69.6617,69.7015,11100.0
2015-02-19 14:45:00,87.61,87.69,87.61,87.67,12900.0,69.7015,69.7651,69.7015,69.7492,12900.0
2015-02-19 14:50:00,87.68,87.7,87.67,87.68,14800.0,69.7572,69.7731,69.7492,69.7572,14800.0
2015-02-19 14:55:00,87.67,87.69,87.65,87.66,16100.0,69.7492,69.7651,69.7333,69.7413,16100.0
2015-02-19 15:00:00,87.66,87.7,87.64,87.66,21900.0,69.7413,69.7731,69.7253,69.7413,21900.0
2015-02-19 15:05:00,87.66,87.71,87.66,87.66,10800.0,69.7413,69.781,69.7413,69.7413,10800.0
2015-02-19 15:10:00,87.67,87.71,87.67,87.69,10500.0,69.7492,69.781,69.7492,69.7651,10500.0
2015-02-19 15:15:00,87.69,87.73,87.69,87.72,7400.0,69.7651,69.7969,69.7651,69.789,7400.0
2015-02-19 15:20:00,87.72,87.74,87.7,87.72,13500.0,69.789,69.8049,69.7731,69.789,13500.0
2015-02-19 15:25:00,87.72,87.74,87.71,87.73,19500.0,69.789,69.8049,69.781,69.7969,19500.0
2015-02-19 15:30:00,87.73,87.74,87.64,87.68,25000.0,69.7969,69.8049,69.7253,69.7572,25000.0
2015-02-19 15:35:00,87.69,87.72,87.66,87.68,15200.0,69.7651,69.789,69.7413,69.7572,15200.0
2015-02-19 15:40:00,87.68,87.71,87.66,87.67,18700.0,69.7572,69.781,69.7413,69.7492,18700.0
2015-02-19 15:45:00,87.67,87.68,87.62,87.64,14900.0,69.7492,69.7572,69.7094,69.7253,14900.0
2015-02-19 15:50:00,87.65,87.67,87.61,87.67,34100.0,69.7333,69.7492,69.7015,69.7492,34100.0
2015-02-19 15:55:00,87.67,87.73,87.64,87.73,68100.0,69.7492,69.7969,69.7253,69.7969,68100.0
2015-02-20 09:30:00,87.81,87.82,87.04,87.79,202300.0,69.8606,69.8685,69.248,69.8447,202300.0
2015-02-20 09:35:00,87.8,87.83,87.57,87.59,13300.0,69.8526,69.8765,69.6697,69.6856,13300.0
2015-02-20 09:40:00,87.54,87.58,87.31,87.55,11300.0,69.6458,69.6776,69.4628,69.6537,11300.0
2015-02-20 09:45:00,87.55,87.66,87.47,87.51,19400.0,69.6537,69.7413,69.5901,69.6219,19400.0
2015-02-20 09:50:00,87.49,87.55,87.36,87.5,17500.0,69.606,69.6537,69.5026,69.614,17500.0
2015-02-20 09:55:00,87.51,87.55,87.45,87.48,15700.0,69.6219,69.6537,69.5742,69.598,15700.0
2015-02-20 10:00:00,87.45,87.52,87.42,87.51,25200.0,69.5742,69.6299,69.5503,69.6219,25200.0
2015-02-20 10:05:00,87.52,87.6,87.5,87.53,16700.0,69.6299,69.6935,69.614,69.6378,16700.0
2015-02-20 10:10:00,87.5,87.53,87.41,87.52,32200.0,69.614,69.6378,69.5424,69.6299,32200.0
2015-02-20 10:15:00,87.52,87.59,87.5,87.58,13400.0,69.6299,69.6856,69.614,69.6776,13400.0
2015-02-20 10:20:00,87.57,87.57,87.51,87.54,9400.0,69.6697,69.6697,69.6219,69.6458,9400.0
2015-02-20 10:25:00,87.56,87.63,87.54,87.54,11400.0,69.6617,69.7174,69.6458,69.6458,11400.0
2015-02-20 10:30:00,87.53,87.53,87.45,87.48,18600.0,69.6378,69.6378,69.5742,69.598,18600.0
2015-02-20 10:35:00,87.51,87.82,87.51,87.78,12300.0,69.6219,69.8685,69.6219,69.8367,12300.0
2015-02-20 10:40:00,87.81,87.84,87.75,87.81,17400.0,69.8606,69.8845,69.8129,69.8606,17400.0
2015-02-20 10:45:00,87.82,87.9,87.82,87.85,15500.0,69.8685,69.9322,69.8685,69.8924,15500.0
2015-02-20 10:50:00,87.86,87.92,87.85,87.91,24400.0,69.9004,69.9481,69.8924,69.9402,24400.0
2015-02-20 10:55:00,87.92,87.97,87.89,87.91,20500.0,69.9481,69.9879,69.9242,69.9402,20500.0
2015-02-20 11:00:00,87.91,87.98,87.87,87.89,10400.0,69.9402,69.9958,69.9083,69.9242,10400.0
2015-02-20 11:05:00,87.91,87.97,87.84,87.84,16200.0,69.9402,69.9879,69.8845,69.8845,16200.0
2015-02-20 11:10:00,87.86,87.91,87.84,87.85,16100.0,69.9004,69.9402,69.8845,69.8924,16100.0
2015-02-20 11:15:00,87.84,87.91,87.82,87.86,19300.0,69.8845,69.9402,69.8685,69.9004,19300.0
2015-02-20 11:20:00,87.85,87.94,87.81,87.92,14700.0,69.8924,69.964,69.8606,69.9481,14700.0
2015-02-20 11:25:00,87.94,87.99,87.89,87.92,24800.0,69.964,70.0038,69.9242,69.9481,24800.0
2015-02-20 11:30:00,87.93,87.94,87.86,87.88,8900.0,69.9561,69.964,69.9004,69.9163,8900.0
2015-02-20 11:35:00,87.89,87.94,87.89,87.91,11300.0,69.9242,69.964,69.9242,69.9402,11300.0
2015-02-20 11:40:00,87.91,87.97,87.89,87.89,9600.0,69.9402,69.9879,69.9242,69.9242,9600.0
2015-02-20 11:45:00,87.89,87.93,87.85,87.92,6000.0,69.9242,69.9561,69.8924,69.9481,6000.0
2015-02-20 11:50:00,87.91,87.91,87.86,87.87,20000.0,69.9402,69.9402,69.9004,69.9083,20000.0
2015-02-20 11:55:00,87.87,87.88,87.82,87.87,12300.0,69.9083,69.9163,69.8685,69.9083,12300.0
2015-02-20 12:00:00,87.89,87.93,87.84,87.89,11800.0,69.9242,69.9561,69.8845,69.9242,11800.0
2015-02-20 12:05:00,87.89,87.9,87.84,87.85,5700.0,69.9242,69.9322,69.8845,69.8924,5700.0
2015-02-20 12:10:00,87.87,87.9,87.85,87.87,10400.0,69.9083,69.9322,69.8924,69.9083,10400.0
2015-02-20 12:15:00,87.88,87.96,87.88,87.96,5200.0,69.9163,69.9799,69.9163,69.9799,5200.0
2015-02-20 12:20:00,87.97,88.0,87.95,87.95,9200.0,69.9879,70.0118,69.972,69.972,9200.0
2015-02-20 12:25:00,87.94,87.98,87.94,87.95,18600.0,69.964,69.9958,69.964,69.972,18600.0
2015-02-20 12:30:00,87.94,87.96,87.87,87.91,11700.0,69.964,69.9799,69.9083,69.9402,11700.0
2015-02-20 12:35:00,87.94,88.11,87.9,87.94,26000.0,69.964,70.0993,69.9322,69.964,26000.0
2015-02-20 12:40:00,87.96,88.13,87.93,87.99,21000.0,69.9799,70.1152,69.9561,70.0038,21000.0
2015-02-20 12:45:00,88.02,88.1,88.02,88.1,4800.0,70.0277,70.0913,70.0277,70.0913,4800.0
2015-02-20 12:50:00,88.11,88.17,88.08,88.09,12000.0,70.0993,70.147,70.0754,70.0834,12000.0
2015-02-20 12:55:00,88.09,88.12,87.98,88.12,22100.0,70.0834,70.1072,69.9958,70.1072,22100.0
2015-02-20 13:00:00,88.11,88.11,88.07,88.08,12000.0,70.0993,70.0993,70.0674,70.0754,12000.0
2015-02-20 13:05:00,88.07,88.09,88.03,88.09,7000.0,70.0674,70.0834,70.0356,70.0834,7000.0
2015-02-20 13:10:00,88.09,88.19,88.09,88.18,19700.0,70.0834,70.1629,70.0834,70.155,19700.0
2015-02-20 13:15:00,88.17,88.18,88.1,88.15,14000.0,70.147,70.155,70.0913,70.1311,14000.0
2015-02-20 13:20:00,88.16,88.19,88.13,88.17,8300.0,70.139,70.1629,70.1152,70.147,8300.0
2015-02-20 13:25:00,88.18,88.2,88.14,88.16,19800.0,70.155,70.1709,70.1231,70.139,19800.0
2015-02-20 13:30:00,88.16,88.21,88.16,88.21,9800.0,70.139,70.1788,70.139,70.1788,9800.0
2015-02-20 13:35:00,88.2,88.26,88.15,88.26,30400.0,70.1709,70.2186,70.1311,70.2186,30400.0
2015-02-20 13:40:00,88.28,88.3,88.24,88.28,14100.0,70.2345,70.2504,70.2027,70.2345,14100.0
2015-02-20 13:45:00,88.28,88.29,88.22,88.23,10500.0,70.2345,70.2425,70.1868,70.1947,10500.0
2015-02-20 13:50:00,88.24,88.3,88.23,88.29,10900.0,70.2027,70.2504,70.1947,70.2425,10900.0
2015-02-20 13:55:00,88.28,88.34,88.26,88.33,7200.0,70.2345,70.2823,70.2186,70.2743,7200.0
2015-02-20 14:00:00,88.32,88.35,88.29,88.31,8000.0,70.2663,70.2902,70.2425,70.2584,8000.0
2015-02-20 14:05:00,88.32,88.39,88.32,88.39,19100.0,70.2663,70.322,70.2663,70.322,19100.0
2015-02-20 14:10:00,88.39,88.43,88.34,88.35,13800.0,70.322,70.3539,70.2823,70.2902,13800.0
2015-02-20 14:15:00,88.33,88.35,88.27,88.28,21900.0,70.2743,70.2902,70.2266,70.2345,21900.0
2015-02-20 14:20:00,88.29,88.3,88.25,88.28,11900.0,70.2425,70.2504,70.2107,70.2345,11900.0
2015-02-20 14:25:00,88.29,88.3,88.27,88.28,5200.0,70.2425,70.2504,70.2266,70.2345,5200.0
2015-02-20 14:30:00,88.27,88.32,88.27,88.31,13300.0,70.2266,70.2663,70.2266,70.2584,13300.0
2015-02-20 14:35:00,88.32,88.36,88.28,88.3,10600.0,70.2663,70.2982,70.2345,70.2504,10600.0
2015-02-20 14:40:00,88.29,88.3,88.25,88.26,50000.0,70.2425,70.2504,70.2107,70.2186,50000.0
2015-02-20 14:45:00,88.26,88.42,88.26,88.41,27200.0,70.2186,70.3459,70.2186,70.3379,27200.0
2015-02-20 14:50:00,88.42,88.46,88.35,88.37,20700.0,70.3459,70.3777,70.2902,70.3061,20700.0
2015-02-20 14:55:00,88.37,88.44,88.34,88.44,11100.0,70.3061,70.3618,70.2823,70.3618,11100.0
2015-02-20 15:00:00,88.45,88.53,88.45,88.48,19000.0,70.3698,70.4334,70.3698,70.3936,19000.0
2015-02-20 15:05:00,88.48,88.59,88.47,88.59,25500.0,70.3936,70.4812,70.3857,70.4812,25500.0
2015-02-20 15:10:00,88.6,88.68,88.59,88.65,28100.0,70.4891,70.5528,70.4812,70.5289,28100.0
2015-02-20 15:15:00,88.65,88.66,88.59,88.64,50400.0,70.5289,70.5368,70.4812,70.5209,50400.0
2015-02-20 15:20:00,88.64,88.66,88.61,88.65,18000.0,70.5209,70.5368,70.4971,70.5289,18000.0
2015-02-20 15:25:00,88.65,88.71,88.63,88.69,37900.0,70.5289,70.5766,70.513,70.5607,37900.0
2015-02-20 15:30:00,88.69,88.73,88.62,88.68,21500.0,70.5607,70.5925,70.505,70.5528,21500.0
2015-02-20 15:35:00,88.69,88.74,88.67,88.72,19300.0,70.5607,70.6005,70.5448,70.5846,19300.0
2015-02-20 15:40:00,88.72,88.75,88.72,88.72,22600.0,70.5846,70.6084,70.5846,70.5846,22600.0
2015-02-20 15:45:00,88.73,88.74,88.59,88.59,42500.0,70.5925,70.6005,70.4812,70.4812,42500.0
2015-02-20 15:50:00,88.6,88.64,88.59,88.62,49900.0,70.4891,70.5209,70.4812,70.505,49900.0
2015-02-20 15:55:00,88.62,88.7,88.62,88.7,75000.0,70.505,70.5687,70.505,70.5687,75000.0
2015-02-23 09:30:00,88.73,88.99,88.23,88.31,46600.0,70.5925,70.7994,70.1947,70.2584,46600.0
2015-02-23 09:35:00,88.38,88.59,88.38,88.57,7800.0,70.3141,70.4812,70.3141,70.4652,7800.0
2015-02-23 09:40:00,88.57,88.6,88.28,88.28,9300.0,70.4652,70.4891,70.2345,70.2345,9300.0
2015-02-23 09:45:00,88.33,88.59,88.33,88.51,10800.0,70.2743,70.4812,70.2743,70.4175,10800.0
2015-02-23 09:50:00,88.53,88.57,88.42,88.52,19000.0,70.4334,70.4652,70.3459,70.4255,19000.0
2015-02-23 09:55:00,88.51,88.68,88.42,88.66,20600.0,70.4175,70.5528,70.3459,70.5368,20600.0
2015-02-23 10:00:00,88.66,88.7,88.57,88.65,15000.0,70.5368,70.5687,70.4652,70.5289,15000.0
2015-02-23 10:05:00,88.67,88.67,88.52,88.52,13800.0,70.5448,70.5448,70.4255,70.4255,13800.0
2015-02-23 10:10:00,88.53,88.59,88.46,88.54,12500.0,70.4334,70.4812,70.3777,70.4414,12500.0
2015-02-23 10:15:00,88.54,88.55,88.45,88.53,17300.0,70.4414,70.4493,70.3698,70.4334,17300.0
2015-02-23 10:20:00,88.53,88.7,88.52,88.7,11700.0,70.4334,70.5687,70.4255,70.5687,11700.0
2015-02-23 10:25:00,88.69,88.77,88.61,88.61,19700.0,70.5607,70.6244,70.4971,70.4971,19700.0
2015-02-23 10:30:00,88.6,88.74,88.59,88.69,43000.0,70.4891,70.6005,70.4812,70.5607,43000.0
2015-02-23 10:35:00,88.69,88.7,88.59,88.62,14000.0,70.5607,70.5687,70.4812,70.505,14000.0
2015-02-23 10:40:00,88.63,88.73,88.54,88.72,12900.0,70.513,70.5925,70.4414,70.5846,12900.0
2015-02-23 10:45:00,88.71,88.8,88.7,88.79,14200.0,70.5766,70.6482,70.5687,70.6403,14200.0
2015-02-23 10:50:00,88.79,88.85,88.71,88.81,17300.0,70.6403,70.688,70.5766,70.6562,17300.0
2015-02-23 10:55:00,88.8,88.88,88.78,88.85,11600.0,70.6482,70.7119,70.6323,70.688,11600.0
2015-02-23 11:00:00,88.87,88.92,88.83,88.85,10200.0,70.7039,70.7437,70.6721,70.688,10200.0
2015-02-23 11:05:00,88.87,88.88,88.81,88.87,10800.0,70.7039,70.7119,70.6562,70.7039,10800.0
2015-02-23 11:10:00,88.86,88.93,88.85,88.92,26700.0,70.696,70.7517,70.688,70.7437,26700.0
2015-02-23 11:15:00,88.9,89.0,88.9,89.0,27600.0,70.7278,70.8073,70.7278,70.8073,27600.0
2015-02-23 11:20:00,89.0,89.07,88.88,88.89,35700.0,70.8073,70.863,70.7119,70.7198,35700.0
2015-02-23 11:25:00,88.89,88.98,88.89,88.92,10200.0,70.7198,70.7914,70.7198,70.7437,10200.0
2015-02-23 11:30:00,88.92,88.97,88.89,88.94,16900.0,70.7437,70.7835,70.7198,70.7596,16900.0
2015-02-23 11:35:00,88.95,89.03,88.94,89.02,24600.0,70.7676,70.8312,70.7596,70.8233,24600.0
2015-02-23 11:40:00,89.01,89.07,89.0,89.07,10100.0,70.8153,70.863,70.8073,70.863,10100.0
2015-02-23 11:45:00,89.08,89.09,88.99,89.02,8200.0,70.871,70.8789,70.7994,70.8233,8200.0
2015-02-23 11:50:00,89.01,89.01,88.94,88.97,7000.0,70.8153,70.8153,70.7596,70.7835,7000.0
2015-02-23 11:55:00,88.95,89.02,88.94,88.98,7800.0,70.7676,70.8233,70.7596,70.7914,7800.0
2015-02-23 12:00:00,88.97,89.03,88.97,89.02,5700.0,70.7835,70.8312,70.7835,70.8233,5700.0
2015-02-23 12:05:00,89.04,89.05,89.0,89.05,9600.0,70.8392,70.8471,70.8073,70.8471,9600.0
2015-02-23 12:10:00,89.05,89.06,89.01,89.05,8200.0,70.8471,70.8551,70.8153,70.8471,8200.0
2015-02-23 12:15:00,89.05,89.13,89.05,89.12,18200.0,70.8471,70.9108,70.8471,70.9028,18200.0
2015-02-23 12:20:00,89.12,89.12,88.99,89.0,16000.0,70.9028,70.9028,70.7994,70.8073,16000.0
2015-02-23 12:25:00,88.98,88.99,88.88,88.88,6900.0,70.7914,70.7994,70.7119,70.7119,6900.0
2015-02-23 12:30:00,88.88,88.94,88.88,88.93,15600.0,70.7119,70.7596,70.7119,70.7517,15600.0
2015-02-23 12:35:00,88.94,89.0,88.94,88.94,19300.0,70.7596,70.8073,70.7596,70.7596,19300.0
2015-02-23 12:40:00,88.93,89.0,88.93,89.0,14300.0,70.7517,70.8073,70.7517,70.8073,14300.0
2015-02-23 12:45:00,89.0,89.06,88.98,89.02,16400.0,70.8073,70.8551,70.7914,70.8233,16400.0
2015-02-23 12:50:00,89.01,89.04,88.98,89.01,22300.0,70.8153,70.8392,70.7914,70.8153,22300.0
2015-02-23 12:55:00,89.02,89.04,89.01,89.04,10600.0,70.8233,70.8392,70.8153,70.8392,10600.0
2015-02-23 13:00:00,89.04,89.09,89.02,89.09,25900.0,70.8392,70.8789,70.8233,70.8789,25900.0
2015-02-23 13:05:00,89.09,89.14,89.09,89.14,19100.0,70.8789,70.9187,70.8789,70.9187,19100.0
2015-02-23 13:10:00,89.14,89.24,89.13,89.21,30100.0,70.9187,70.9983,70.9108,70.9744,30100.0
2015-02-23 13:15:00,89.2,89.2,89.07,89.07,18100.0,70.9665,70.9665,70.863,70.863,18100.0
2015-02-23 13:20:00,89.06,89.07,89.03,89.05,15100.0,70.8551,70.863,70.8312,70.8471,15100.0
2015-02-23 13:25:00,89.05,89.07,89.01,89.02,15100.0,70.8471,70.863,70.8153,70.8233,15100.0
2015-02-23 13:30:00,89.01,89.05,88.98,89.0,28300.0,70.8153,70.8471,70.7914,70.8073,28300.0
2015-02-23 13:35:00,89.01,89.01,88.96,88.99,8600.0,70.8153,70.8153,70.7755,70.7994,8600.0
2015-02-23 13:40:00,88.98,89.03,88.96,88.98,11400.0,70.7914,70.8312,70.7755,70.7914,11400.0
2015-02-23 13:45:00,88.98,89.05,88.96,89.05,11000.0,70.7914,70.8471,70.7755,70.8471,11000.0
2015-02-23 13:50:00,89.05,89.06,88.99,89.0,10200.0,70.8471,70.8551,70.7994,70.8073,10200.0
2015-02-23 13:55:00,89.0,89.04,88.99,89.02,13700.0,70.8073,70.8392,70.7994,70.8233,13700.0
2015-02-23 14:00:00,89.02,89.04,89.01,89.02,9100.0,70.8233,70.8392,70.8153,70.8233,9100.0
2015-02-23 14:05:00,89.01,89.08,89.01,89.02,12700.0,70.8153,70.871,70.8153,70.8233,12700.0
2015-02-23 14:10:00,89.01,89.03,88.98,88.98,11100.0,70.8153,70.8312,70.7914,70.7914,11100.0
2015-02-23 14:15:00,88.98,89.02,88.97,89.0,10200.0,70.7914,70.8233,70.7835,70.8073,10200.0
2015-02-23 14:20:00,88.99,89.07,88.98,89.05,18600.0,70.7994,70.863,70.7914,70.8471,18600.0
2015-02-23 14:25:00,89.05,89.09,89.05,89.08,9300.0,70.8471,70.8789,70.8471,70.871,9300.0
2015-02-23 14:30:00,89.08,89.12,89.08,89.1,16100.0,70.871,70.9028,70.871,70.8869,16100.0
2015-02-23 14:35:00,89.1,89.11,89.08,89.09,17900.0,70.8869,70.8949,70.871,70.8789,17900.0
2015-02-23 14:40:00,89.09,89.09,89.05,89.07,24800.0,70.8789,70.8789,70.8471,70.863,24800.0
2015-02-23 14:45:00,89.07,89.1,89.06,89.07,18300.0,70.863,70.8869,70.8551,70.863,18300.0
2015-02-23 14:50:00,89.07,89.08,89.03,89.03,15000.0,70.863,70.871,70.8312,70.8312,15000.0
2015-02-23 14:55:00,89.03,89.06,89.01,89.04,26100.0,70.8312,70.8551,70.8153,70.8392,26100.0
2015-02-23 15:00:00,89.03,89.07,89.0,89.01,21800.0,70.8312,70.863,70.8073,70.8153,21800.0
2015-02-23 15:05:00,89.02,89.07,88.98,89.03,18700.0,70.8233,70.863,70.7914,70.8312,18700.0
2015-02-23 15:10:00,89.02,89.08,89.02,89.07,15800.0,70.8233,70.871,70.8233,70.863,15800.0
2015-02-23 15:15:00,89.06,89.09,89.06,89.06,16500.0,70.8551,70.8789,70.8551,70.8551,16500.0
2015-02-23 15:20:00,89.07,89.1,89.06,89.09,20400.0,70.863,70.8869,70.8551,70.8789,20400.0
2015-02-23 15:25:00,89.08,89.13,89.07,89.1,22100.0,70.871,70.9108,70.863,70.8869,22100.0
2015-02-23 15:30:00,89.1,89.11,89.07,89.1,29300.0,70.8869,70.8949,70.863,70.8869,29300.0
2015-02-23 15:35:00,89.11,89.11,89.07,89.1,24500.0,70.8949,70.8949,70.863,70.8869,24500.0
2015-02-23 15:40:00,89.1,89.17,89.09,89.16,24800.0,70.8869,70.9426,70.8789,70.9346,24800.0
2015-02-23 15:45:00,89.16,89.22,89.15,89.21,33200.0,70.9346,70.9824,70.9267,70.9744,33200.0
2015-02-23 15:50:00,89.22,89.23,89.12,89.15,52800.0,70.9824,70.9903,70.9028,70.9267,52800.0
2015-02-23 15:55:00,89.14,89.18,89.1,89.16,59200.0,70.9187,70.9505,70.8869,70.9346,59200.0
2015-02-24 09:30:00,89.17,89.17,88.85,88.9,42400.0,70.9426,70.9426,70.688,70.7278,42400.0
2015-02-24 09:35:00,88.88,89.09,88.82,89.0,13300.0,70.7119,70.8789,70.6641,70.8073,13300.0
2015-02-24 09:40:00,88.94,88.95,88.7,88.75,19800.0,70.7596,70.7676,70.5687,70.6084,19800.0
2015-02-24 09:45:00,88.73,88.74,88.56,88.58,25900.0,70.5925,70.6005,70.4573,70.4732,25900.0
2015-02-24 09:50:00,88.57,88.64,88.51,88.59,15200.0,70.4652,70.5209,70.4175,70.4812,15200.0
2015-02-24 09:55:00,88.57,88.77,88.55,88.76,10200.0,70.4652,70.6244,70.4493,70.6164,10200.0
2015-02-24 10:00:00,88.79,88.8,88.56,88.6,26300.0,70.6403,70.6482,70.4573,70.4891,26300.0
2015-02-24 10:05:00,88.61,88.66,88.53,88.63,56900.0,70.4971,70.5368,70.4334,70.513,56900.0
2015-02-24 10:10:00,88.63,88.64,88.53,88.64,53800.0,70.513,70.5209,70.4334,70.5209,53800.0
2015-02-24 10:15:00,88.66,88.7,88.59,88.68,28300.0,70.5368,70.5687,70.4812,70.5528,28300.0
2015-02-24 10:20:00,88.67,88.78,88.59,88.7,16700.0,70.5448,70.6323,70.4812,70.5687,16700.0
2015-02-24 10:25:00,88.71,88.83,88.69,88.7,14900.0,70.5766,70.6721,70.5607,70.5687,14900.0
2015-02-24 10:30:00,88.7,88.71,88.61,88.63,9900.0,70.5687,70.5766,70.4971,70.513,9900.0
2015-02-24 10:35:00,88.65,88.78,88.63,88.73,14400.0,70.5289,70.6323,70.513,70.5925,14400.0
2015-02-24 10:40:00,88.71,88.74,88.65,88.73,7800.0,70.5766,70.6005,70.5289,70.5925,7800.0
2015-02-24 10:45:00,88.72,88.8,88.72,88.78,11300.0,70.5846,70.6482,70.5846,70.6323,11300.0
2015-02-24 10:50:00,88.8,88.85,88.73,88.73,13900.0,70.6482,70.688,70.5925,70.5925,13900.0
2015-02-24 10:55:00,88.74,88.91,88.74,88.9,8400.0,70.6005,70.7357,70.6005,70.7278,8400.0
2015-02-24 11:00:00,88.9,88.95,88.88,88.94,9200.0,70.7278,70.7676,70.7119,70.7596,9200.0
2015-02-24 11:05:00,88.95,88.98,88.85,88.9,20600.0,70.7676,70.7914,70.688,70.7278,20600.0
2015-02-24 11:10:00,88.9,88.98,88.89,88.98,11500.0,70.7278,70.7914,70.7198,70.7914,11500.0
2015-02-24 11:15:00,88.96,88.96,88.9,88.92,12800.0,70.7755,70.7755,70.7278,70.7437,12800.0
2015-02-24 11:20:00,88.93,88.96,88.88,88.89,8600.0,70.7517,70.7755,70.7119,70.7198,8600.0
2015-02-24 11:25:00,88.89,88.92,88.8,88.91,22100.0,70.7198,70.7437,70.6482,70.7357,22100.0
2015-02-24 11:30:00,88.92,88.97,88.9,88.97,9600.0,70.7437,70.7835,70.7278,70.7835,9600.0
2015-02-24 11:35:00,88.96,89.04,88.94,89.01,10000.0,70.7755,70.8392,70.7596,70.8153,10000.0
2015-02-24 11:40:00,89.0,89.04,88.93,88.94,13500.0,70.8073,70.8392,70.7517,70.7596,13500.0
2015-02-24 11:45:00,88.93,88.98,88.9,88.94,9500.0,70.7517,70.7914,70.7278,70.7596,9500.0
2015-02-24 11:50:00,88.94,88.96,88.89,88.94,6800.0,70.7596,70.7755,70.7198,70.7596,6800.0
2015-02-24 11:55:00,88.95,88.99,88.91,88.92,14300.0,70.7676,70.7994,70.7357,70.7437,14300.0
2015-02-24 12:00:00,88.91,88.99,88.89,88.98,7500.0,70.7357,70.7994,70.7198,70.7914,7500.0
2015-02-24 12:05:00,88.99,89.0,88.95,88.95,7500.0,70.7994,70.8073,70.7676,70.7676,7500.0
2015-02-24 12:10:00,88.95,89.03,88.94,89.0,8400.0,70.7676,70.8312,70.7596,70.8073,8400.0
2015-02-24 12:15:00,89.01,89.01,88.91,88.96,8500.0,70.8153,70.8153,70.7357,70.7755,8500.0
2015-02-24 12:20:00,88.95,88.99,88.95,88.96,3800.0,70.7676,70.7994,70.7676,70.7755,3800.0
2015-02-24 12:25:00,88.95,88.96,88.9,88.96,15800.0,70.7676,70.7755,70.7278,70.7755,15800.0
2015-02-24 12:30:00,88.96,88.96,88.72,88.81,20700.0,70.7755,70.7755,70.5846,70.6562,20700.0
2015-02-24 12:35:00,88.81,88.88,88.81,88.82,8000.0,70.6562,70.7119,70.6562,70.6641,8000.0
2015-02-24 12:40:00,88.83,88.95,88.81,88.94,14800.0,70.6721,70.7676,70.6562,70.7596,14800.0
2015-02-24 12:45:00,88.94,88.98,88.93,88.97,14700.0,70.7596,70.7914,70.7517,70.7835,14700.0
2015-02-24 12:50:00,88.97,89.04,88.97,89.04,12700.0,70.7835,70.8392,70.7835,70.8392,12700.0
2015-02-24 12:55:00,89.06,89.12,89.06,89.11,17600.0,70.8551,70.9028,70.8551,70.8949,17600.0
2015-02-24 13:00:00,89.11,89.11,89.03,89.08,12800.0,70.8949,70.8949,70.8312,70.871,12800.0
2015-02-24 13:05:00,89.08,89.1,89.01,89.09,14500.0,70.871,70.8869,70.8153,70.8789,14500.0
2015-02-24 13:10:00,89.08,89.08,88.98,89.0,10700.0,70.871,70.871,70.7914,70.8073,10700.0
2015-02-24 13:15:00,88.99,89.0,88.95,88.98,7800.0,70.7994,70.8073,70.7676,70.7914,7800.0
2015-02-24 13:20:00,88.98,89.06,88.93,89.06,10400.0,70.7914,70.8551,70.7517,70.8551,10400.0
2015-02-24 13:25:00,89.05,89.1,89.02,89.05,7300.0,70.8471,70.8869,70.8233,70.8471,7300.0
2015-02-24 13:30:00,89.05,89.14,89.05,89.12,11500.0,70.8471,70.9187,70.8471,70.9028,11500.0
2015-02-24 13:35:00,89.12,89.13,89.07,89.09,6700.0,70.9028,70.9108,70.863,70.8789,6700.0
2015-02-24 13:40:00,89.09,89.19,89.09,89.19,10000.0,70.8789,70.9585,70.8789,70.9585,10000.0
2015-02-24 13:45:00,89.21,89.21,89.14,89.15,8600.0,70.9744,70.9744,70.9187,70.9267,8600.0
2015-02-24 13:50:00,89.14,89.15,89.11,89.13,6700.0,70.9187,70.9267,70.8949,70.9108,6700.0
2015-02-24 13:55:00,89.13,89.18,89.11,89.16,7000.0,70.9108,70.9505,70.8949,70.9346,7000.0
2015-02-24 14:00:00,89.17,89.19,89.12,89.15,5300.0,70.9426,70.9585,70.9028,70.9267,5300.0
2015-02-24 14:05:00,89.16,89.17,89.07,89.11,10000.0,70.9346,70.9426,70.863,70.8949,10000.0
2015-02-24 14:10:00,89.11,89.15,89.1,89.12,5600.0,70.8949,70.9267,70.8869,70.9028,5600.0
2015-02-24 14:15:00,89.11,89.12,89.06,89.09,8400.0,70.8949,70.9028,70.8551,70.8789,8400.0
2015-02-24 14:20:00,89.1,89.17,89.1,89.16,4000.0,70.8869,70.9426,70.8869,70.9346,4000.0
2015-02-24 14:25:00,89.16,89.25,89.14,89.15,11400.0,70.9346,71.0062,70.9187,70.9267,11400.0
2015-02-24 14:30:00,89.15,89.18,89.08,89.1,8500.0,70.9267,70.9505,70.871,70.8869,8500.0
2015-02-24 14:35:00,89.1,89.17,89.09,89.17,6100.0,70.8869,70.9426,70.8789,70.9426,6100.0
2015-02-24 14:40:00,89.17,89.2,89.17,89.19,6000.0,70.9426,70.9665,70.9426,70.9585,6000.0
2015-02-24 14:45:00,89.2,89.22,89.15,89.16,11800.0,70.9665,70.9824,70.9267,70.9346,11800.0
2015-02-24 14:50:00,89.16,89.24,89.14,89.22,8900.0,70.9346,70.9983,70.9187,70.9824,8900.0
2015-02-24 14:55:00,89.22,89.23,89.14,89.18,14000.0,70.9824,70.9903,70.9187,70.9505,14000.0
2015-02-24 15:00:00,89.19,89.25,89.17,89.24,11500.0,70.9585,71.0062,70.9426,70.9983,11500.0
2015-02-24 15:05:00,89.25,89.25,89.22,89.22,12900.0,71.0062,71.0062,70.9824,70.9824,12900.0
2015-02-24 15:10:00,89.21,89.22,89.19,89.22,8100.0,70.9744,70.9824,70.9585,70.9824,8100.0
2015-02-24 15:15:00,89.21,89.21,89.16,89.19,12500.0,70.9744,70.9744,70.9346,70.9585,12500.0
2015-02-24 15:20:00,89.19,89.23,89.16,89.21,22100.0,70.9585,70.9903,70.9346,70.9744,22100.0
2015-02-24 15:25:00,89.2,89.28,89.19,89.28,18700.0,70.9665,71.0301,70.9585,71.0301,18700.0
2015-02-24 15:30:00,89.29,89.31,89.25,89.26,22600.0,71.0381,71.054,71.0062,71.0142,22600.0
2015-02-24 15:35:00,89.26,89.32,89.25,89.32,20800.0,71.0142,71.0619,71.0062,71.0619,20800.0
2015-02-24 15:40:00,89.32,89.38,89.31,89.32,24600.0,71.0619,71.1097,71.054,71.0619,24600.0
2015-02-24 15:45:00,89.32,89.32,89.2,89.2,24100.0,71.0619,71.0619,70.9665,70.9665,24100.0
2015-02-24 15:50:00,89.21,89.24,89.19,89.2,30300.0,70.9744,70.9983,70.9585,70.9665,30300.0
2015-02-24 15:55:00,89.21,89.28,89.21,89.26,37800.0,70.9744,71.0301,70.9744,71.0142,37800.0
2015-02-25 09:30:00,89.33,89.7,89.16,89.62,32800.0,71.0699,71.3643,70.9346,71.3006,32800.0
2015-02-25 09:35:00,89.64,89.7,89.35,89.39,18100.0,71.3165,71.3643,71.0858,71.1176,18100.0
2015-02-25 09:40:00,89.39,89.48,89.35,89.43,16800.0,71.1176,71.1892,71.0858,71.1494,16800.0
2015-02-25 09:45:00,89.41,89.64,89.4,89.62,11500.0,71.1335,71.3165,71.1256,71.3006,11500.0
2015-02-25 09:50:00,89.61,89.61,89.42,89.42,52900.0,71.2927,71.2927,71.1415,71.1415,52900.0
2015-02-25 09:55:00,89.41,89.42,89.28,89.28,53800.0,71.1335,71.1415,71.0301,71.0301,53800.0
2015-02-25 10:00:00,89.33,89.39,89.3,89.35,7100.0,71.0699,71.1176,71.046,71.0858,7100.0
2015-02-25 10:05:00,89.34,89.36,89.27,89.28,13900.0,71.0778,71.0938,71.0222,71.0301,13900.0
2015-02-25 10:10:00,89.28,89.35,89.23,89.31,10200.0,71.0301,71.0858,70.9903,71.054,10200.0
2015-02-25 10:15:00,89.32,89.46,89.3,89.43,15600.0,71.0619,71.1733,71.046,71.1494,15600.0
2015-02-25 10:20:00,89.43,89.48,89.39,89.44,10800.0,71.1494,71.1892,71.1176,71.1574,10800.0
2015-02-25 10:25:00,89.46,89.5,89.46,89.46,8000.0,71.1733,71.2051,71.1733,71.1733,8000.0
2015-02-25 10:30:00,89.47,89.53,89.4,89.41,23800.0,71.1813,71.229,71.1256,71.1335,23800.0
2015-02-25 10:35:00,89.41,89.52,89.38,89.47,6900.0,71.1335,71.221,71.1097,71.1813,6900.0
2015-02-25 10:40:00,89.47,89.49,89.4,89.49,7200.0,71.1813,71.1972,71.1256,71.1972,7200.0
2015-02-25 10:45:00,89.47,89.49,89.45,89.48,10500.0,71.1813,71.1972,71.1654,71.1892,10500.0
2015-02-25 10:50:00,89.47,89.47,89.4,89.42,7800.0,71.1813,71.1813,71.1256,71.1415,7800.0
2015-02-25 10:55:00,89.45,89.45,89.36,89.38,8800.0,71.1654,71.1654,71.0938,71.1097,8800.0
2015-02-25 11:00:00,89.38,89.41,89.34,89.34,6800.0,71.1097,71.1335,71.0778,71.0778,6800.0
2015-02-25 11:05:00,89.36,89.42,89.36,89.4,18300.0,71.0938,71.1415,71.0938,71.1256,18300.0
2015-02-25 11:10:00,89.39,89.39,89.32,89.34,9400.0,71.1176,71.1176,71.0619,71.0778,9400.0
2015-02-25 11:15:00,89.33,89.39,89.32,89.39,16300.0,71.0699,71.1176,71.0619,71.1176,16300.0
2015-02-25 11:20:00,89.39,89.43,89.29,89.3,10800.0,71.1176,71.1494,71.0381,71.046,10800.0
2015-02-25 11:25:00,89.3,89.3,89.2,89.2,11400.0,71.046,71.046,70.9665,70.9665,11400.0
2015-02-25 11:30:00,89.22,89.25,89.19,89.23,11700.0,70.9824,71.0062,70.9585,70.9903,11700.0
2015-02-25 11:35:00,89.23,89.23,89.18,89.22,10100.0,70.9903,70.9903,70.9505,70.9824,10100.0
2015-02-25 11:40:00,89.2,89.21,89.15,89.19,8300.0,70.9665,70.9744,70.9267,70.9585,8300.0
2015-02-25 11:45:00,89.21,89.24,89.16,89.17,6900.0,70.9744,70.9983,70.9346,70.9426,6900.0
2015-02-25 11:50:00,89.18,89.24,89.13,89.16,30600.0,70.9505,70.9983,70.9108,70.9346,30600.0
2015-02-25 11:55:00,89.17,89.21,89.15,89.19,8500.0,70.9426,70.9744,70.9267,70.9585,8500.0
2015-02-25 12:00:00,89.2,89.21,89.17,89.2,6300.0,70.9665,70.9744,70.9426,70.9665,6300.0
2015-02-25 12:05:00,89.2,89.2,89.14,89.14,7100.0,70.9665,70.9665,70.9187,70.9187,7100.0
2015-02-25 12:10:00,89.15,89.29,89.13,89.29,11100.0,70.9267,71.0381,70.9108,71.0381,11100.0
2015-02-25 12:15:00,89.29,89.3,89.27,89.3,7600.0,71.0381,71.046,71.0222,71.046,7600.0
2015-02-25 12:20:00,89.29,89.38,89.29,89.38,8100.0,71.0381,71.1097,71.0381,71.1097,8100.0
2015-02-25 12:25:00,89.38,89.43,89.34,89.36,10900.0,71.1097,71.1494,71.0778,71.0938,10900.0
2015-02-25 12:30:00,89.37,89.51,89.37,89.51,15000.0,71.1017,71.2131,71.1017,71.2131,15000.0
2015-02-25 12:35:00,89.5,89.51,89.44,89.48,10300.0,71.2051,71.2131,71.1574,71.1892,10300.0
2015-02-25 12:40:00,89.47,89.51,89.43,89.43,9700.0,71.1813,71.2131,71.1494,71.1494,9700.0
2015-02-25 12:45:00,89.42,89.48,89.42,89.43,7400.0,71.1415,71.1892,71.1415,71.1494,7400.0
2015-02-25 12:50:00,89.44,89.5,89.44,89.49,10700.0,71.1574,71.2051,71.1574,71.1972,10700.0
2015-02-25 12:55:00,89.49,89.52,89.48,89.48,11200.0,71.1972,71.221,71.1892,71.1892,11200.0
2015-02-25 13:00:00,89.49,89.53,89.46,89.48,8300.0,71.1972,71.229,71.1733,71.1892,8300.0
2015-02-25 13:05:00,89.48,89.48,89.4,89.41,11200.0,71.1892,71.1892,71.1256,71.1335,11200.0
2015-02-25 13:10:00,89.41,89.45,89.4,89.44,15000.0,71.1335,71.1654,71.1256,71.1574,15000.0
2015-02-25 13:15:00,89.44,89.44,89.4,89.42,14900.0,71.1574,71.1574,71.1256,71.1415,14900.0
2015-02-25 13:20:00,89.42,89.47,89.4,89.47,7200.0,71.1415,71.1813,71.1256,71.1813,7200.0
2015-02-25 13:25:00,89.48,89.5,89.43,89.49,15000.0,71.1892,71.2051,71.1494,71.1972,15000.0
2015-02-25 13:30:00,89.49,89.57,89.49,89.56,15000.0,71.1972,71.2608,71.1972,71.2529,15000.0
2015-02-25 13:35:00,89.56,89.59,89.51,89.53,17200.0,71.2529,71.2767,71.2131,71.229,17200.0
2015-02-25 13:40:00,89.54,89.56,89.52,89.54,12300.0,71.237,71.2529,71.221,71.237,12300.0
2015-02-25 13:45:00,89.53,89.61,89.51,89.61,14700.0,71.229,71.2927,71.2131,71.2927,14700.0
2015-02-25 13:50:00,89.61,89.62,89.54,89.59,10200.0,71.2927,71.3006,71.237,71.2767,10200.0
2015-02-25 13:55:00,89.59,89.61,89.53,89.56,9600.0,71.2767,71.2927,71.229,71.2529,9600.0
2015-02-25 14:00:00,89.57,89.63,89.56,89.58,10100.0,71.2608,71.3086,71.2529,71.2688,10100.0
2015-02-25 14:05:00,89.56,89.56,89.45,89.52,14500.0,71.2529,71.2529,71.1654,71.221,14500.0
2015-02-25 14:10:00,89.52,89.53,89.48,89.51,5700.0,71.221,71.229,71.1892,71.2131,5700.0
2015-02-25 14:15:00,89.5,89.57,89.49,89.53,10700.0,71.2051,71.2608,71.1972,71.229,10700.0
2015-02-25 14:20:00,89.52,89.53,89.41,89.43,9300.0,71.221,71.229,71.1335,71.1494,9300.0
2015-02-25 14:25:00,89.43,89.44,89.3,89.31,24300.0,71.1494,71.1574,71.046,71.054,24300.0
2015-02-25 14:30:00,89.32,89.33,89.26,89.26,13900.0,71.0619,71.0699,71.0142,71.0142,13900.0
2015-02-25 14:35:00,89.27,89.3,88.97,89.0,72100.0,71.0222,71.046,70.7835,70.8073,72100.0
2015-02-25 14:40:00,88.99,89.04,88.9,88.97,41800.0,70.7994,70.8392,70.7278,70.7835,41800.0
2015-02-25 14:45:00,88.97,88.99,88.86,88.87,38600.0,70.7835,70.7994,70.696,70.7039,38600.0
2015-02-25 14:50:00,88.86,88.95,88.79,88.94,29400.0,70.696,70.7676,70.6403,70.7596,29400.0
2015-02-25 14:55:00,88.94,89.05,88.93,89.01,34600.0,70.7596,70.8471,70.7517,70.8153,34600.0
2015-02-25 15:00:00,89.02,89.03,88.93,88.95,13800.0,70.8233,70.8312,70.7517,70.7676,13800.0
2015-02-25 15:05:00,88.96,89.01,88.92,88.94,13400.0,70.7755,70.8153,70.7437,70.7596,13400.0
2015-02-25 15:10:00,88.95,89.03,88.95,89.01,12600.0,70.7676,70.8312,70.7676,70.8153,12600.0
2015-02-25 15:15:00,89.01,89.01,88.95,88.98,12000.0,70.8153,70.8153,70.7676,70.7914,12000.0
2015-02-25 15:20:00,88.97,89.03,88.96,88.99,13900.0,70.7835,70.8312,70.7755,70.7994,13900.0
2015-02-25 15:25:00,89.01,89.01,88.92,88.94,17500.0,70.8153,70.8153,70.7437,70.7596,17500.0
2015-02-25 15:30:00,88.93,89.04,88.93,88.98,18900.0,70.7517,70.8392,70.7517,70.7914,18900.0
2015-02-25 15:35:00,88.98,89.0,88.97,88.98,25700.0,70.7914,70.8073,70.7835,70.7914,25700.0
2015-02-25 15:40:00,88.98,89.0,88.95,88.99,36400.0,70.7914,70.8073,70.7676,70.7994,36400.0
2015-02-25 15:45:00,89.0,89.02,88.97,89.01,25700.0,70.8073,70.8233,70.7835,70.8153,25700.0
2015-02-25 15:50:00,89.02,89.1,89.0,89.08,48700.0,70.8233,70.8869,70.8073,70.871,48700.0
2015-02-25 15:55:00,89.09,89.1,89.02,89.06,47000.0,70.8789,70.8869,70.8233,70.8551,47000.0
2015-02-26 09:30:00,89.19,89.25,88.82,88.9,27800.0,70.9585,71.0062,70.6641,70.7278,27800.0
2015-02-26 09:35:00,88.83,89.22,88.82,89.22,9700.0,70.6721,70.9824,70.6641,70.9824,9700.0
2015-02-26 09:40:00,89.19,89.22,88.95,89.06,36900.0,70.9585,70.9824,70.7676,70.8551,36900.0
2015-02-26 09:45:00,89.06,89.08,89.0,89.08,15200.0,70.8551,70.871,70.8073,70.871,15200.0
2015-02-26 09:50:00,89.05,89.13,88.98,88.99,53900.0,70.8471,70.9108,70.7914,70.7994,53900.0
2015-02-26 09:55:00,88.98,89.04,88.93,88.98,38300.0,70.7914,70.8392,70.7517,70.7914,38300.0
2015-02-26 10:00:00,89.0,89.02,88.84,88.89,9500.0,70.8073,70.8233,70.68,70.7198,9500.0
2015-02-26 10:05:00,88.88,88.91,88.77,88.79,12800.0,70.7119,70.7357,70.6244,70.6403,12800.0
2015-02-26 10:10:00,88.8,88.88,88.78,88.86,14900.0,70.6482,70.7119,70.6323,70.696,14900.0
2015-02-26 10:15:00,88.86,88.86,88.76,88.84,6400.0,70.696,70.696,70.6164,70.68,6400.0
2015-02-26 10:20:00,88.83,88.85,88.79,88.85,11900.0,70.6721,70.688,70.6403,70.688,11900.0
2015-02-26 10:25:00,88.85,88.89,88.83,88.86,28900.0,70.688,70.7198,70.6721,70.696,28900.0
2015-02-26 10:30:00,88.87,88.98,88.83,88.98,18700.0,70.7039,70.7914,70.6721,70.7914,18700.0
2015-02-26 10:35:00,88.98,89.09,88.98,89.05,17700.0,70.7914,70.8789,70.7914,70.8471,17700.0
2015-02-26 10:40:00,89.06,89.11,89.0,89.1,13500.0,70.8551,70.8949,70.8073,70.8869,13500.0
2015-02-26 10:45:00,89.1,89.14,88.96,88.99,13300.0,70.8869,70.9187,70.7755,70.7994,13300.0
2015-02-26 10:50:00,89.0,89.07,88.98,89.01,7900.0,70.8073,70.863,70.7914,70.8153,7900.0
2015-02-26 10:55:00,89.0,89.1,89.0,89.03,30400.0,70.8073,70.8869,70.8073,70.8312,30400.0
2015-02-26 11:00:00,89.06,89.07,89.0,89.06,8900.0,70.8551,70.863,70.8073,70.8551,8900.0
2015-02-26 11:05:00,89.05,89.13,89.03,89.06,13900.0,70.8471,70.9108,70.8312,70.8551,13900.0
2015-02-26 11:10:00,89.06,89.1,89.03,89.08,12100.0,70.8551,70.8869,70.8312,70.871,12100.0
2015-02-26 11:15:00,89.09,89.12,89.03,89.11,11700.0,70.8789,70.9028,70.8312,70.8949,11700.0
2015-02-26 11:20:00,89.1,89.17,89.09,89.16,12100.0,70.8869,70.9426,70.8789,70.9346,12100.0
2015-02-26 11:25:00,89.18,89.18,89.11,89.16,8100.0,70.9505,70.9505,70.8949,70.9346,8100.0
2015-02-26 11:30:00,89.15,89.21,89.08,89.12,11400.0,70.9267,70.9744,70.871,70.9028,11400.0
2015-02-26 11:35:00,89.14,89.21,89.14,89.18,10900.0,70.9187,70.9744,70.9187,70.9505,10900.0
2015-02-26 11:40:00,89.18,89.18,89.01,89.02,10500.0,70.9505,70.9505,70.8153,70.8233,10500.0
2015-02-26 11:45:00,89.01,89.08,88.98,89.07,10400.0,70.8153,70.871,70.7914,70.863,10400.0
2015-02-26 11:50:00,89.05,89.05,88.98,88.99,8200.0,70.8471,70.8471,70.7914,70.7994,8200.0
2015-02-26 11:55:00,89.0,89.01,88.91,88.95,16500.0,70.8073,70.8153,70.7357,70.7676,16500.0
2015-02-26 12:00:00,88.96,88.99,88.95,88.99,8700.0,70.7755,70.7994,70.7676,70.7994,8700.0
2015-02-26 12:05:00,88.97,88.97,88.82,88.82,11000.0,70.7835,70.7835,70.6641,70.6641,11000.0
2015-02-26 12:10:00,88.82,88.86,88.77,88.85,6800.0,70.6641,70.696,70.6244,70.688,6800.0
2015-02-26 12:15:00,88.84,88.84,88.7,88.7,5400.0,70.68,70.68,70.5687,70.5687,5400.0
2015-02-26 12:20:00,88.7,88.76,88.69,88.74,14100.0,70.5687,70.6164,70.5607,70.6005,14100.0
2015-02-26 12:25:00,88.76,88.81,88.75,88.76,5000.0,70.6164,70.6562,70.6084,70.6164,5000.0
2015-02-26 12:30:00,88.78,88.81,88.75,88.77,12900.0,70.6323,70.6562,70.6084,70.6244,12900.0
2015-02-26 12:35:00,88.77,88.84,88.74,88.84,5300.0,70.6244,70.68,70.6005,70.68,5300.0
2015-02-26 12:40:00,88.85,88.85,88.78,88.8,9000.0,70.688,70.688,70.6323,70.6482,9000.0
2015-02-26 12:45:00,88.77,88.91,88.77,88.87,6500.0,70.6244,70.7357,70.6244,70.7039,6500.0
2015-02-26 12:50:00,88.86,88.92,88.86,88.88,6400.0,70.696,70.7437,70.696,70.7119,6400.0
2015-02-26 12:55:00,88.88,88.95,88.88,88.92,5000.0,70.7119,70.7676,70.7119,70.7437,5000.0
2015-02-26 13:00:00,88.91,88.95,88.88,88.95,4800.0,70.7357,70.7676,70.7119,70.7676,4800.0
2015-02-26 13:05:00,88.94,88.94,88.88,88.91,4900.0,70.7596,70.7596,70.7119,70.7357,4900.0
2015-02-26 13:10:00,88.91,88.91,88.86,88.9,7300.0,70.7357,70.7357,70.696,70.7278,7300.0
2015-02-26 13:15:00,88.9,88.91,88.82,88.82,5700.0,70.7278,70.7357,70.6641,70.6641,5700.0
2015-02-26 13:20:00,88.81,88.81,88.66,88.7,8700.0,70.6562,70.6562,70.5368,70.5687,8700.0
2015-02-26 13:25:00,88.7,88.75,88.7,88.75,6900.0,70.5687,70.6084,70.5687,70.6084,6900.0
2015-02-26 13:30:00,88.75,88.79,88.7,88.78,6700.0,70.6084,70.6403,70.5687,70.6323,6700.0
2015-02-26 13:35:00,88.76,88.79,88.72,88.78,9600.0,70.6164,70.6403,70.5846,70.6323,9600.0
2015-02-26 13:40:00,88.78,88.79,88.71,88.78,5500.0,70.6323,70.6403,70.5766,70.6323,5500.0
2015-02-26 13:45:00,88.76,88.77,88.73,88.74,8200.0,70.6164,70.6244,70.5925,70.6005,8200.0
2015-02-26 13:50:00,88.75,88.85,88.75,88.83,10500.0,70.6084,70.688,70.6084,70.6721,10500.0
2015-02-26 13:55:00,88.85,88.85,88.83,88.83,4900.0,70.688,70.688,70.6721,70.6721,4900.0
2015-02-26 14:00:00,88.84,88.91,88.84,88.91,7400.0,70.68,70.7357,70.68,70.7357,7400.0
2015-02-26 14:05:00,88.89,88.91,88.81,88.84,10400.0,70.7198,70.7357,70.6562,70.68,10400.0
2015-02-26 14:10:00,88.81,88.85,88.77,88.84,7800.0,70.6562,70.688,70.6244,70.68,7800.0
2015-02-26 14:15:00,88.83,88.89,88.8,88.88,21100.0,70.6721,70.7198,70.6482,70.7119,21100.0
2015-02-26 14:20:00,88.88,88.92,88.87,88.89,5600.0,70.7119,70.7437,70.7039,70.7198,5600.0
2015-02-26 14:25:00,88.89,88.89,88.79,88.8,10700.0,70.7198,70.7198,70.6403,70.6482,10700.0
2015-02-26 14:30:00,88.79,88.84,88.73,88.74,11500.0,70.6403,70.68,70.5925,70.6005,11500.0
2015-02-26 14:35:00,88.72,88.81,88.7,88.81,11500.0,70.5846,70.6562,70.5687,70.6562,11500.0
2015-02-26 14:40:00,88.8,88.87,88.75,88.75,19900.0,70.6482,70.7039,70.6084,70.6084,19900.0
2015-02-26 14:45:00,88.75,88.78,88.7,88.73,10900.0,70.6084,70.6323,70.5687,70.5925,10900.0
2015-02-26 14:50:00,88.73,88.78,88.7,88.72,13300.0,70.5925,70.6323,70.5687,70.5846,13300.0
2015-02-26 14:55:00,88.73,88.74,88.69,88.74,9900.0,70.5925,70.6005,70.5607,70.6005,9900.0
2015-02-26 15:00:00,88.74,88.75,88.61,88.64,15600.0,70.6005,70.6084,70.4971,70.5209,15600.0
2015-02-26 15:05:00,88.64,88.73,88.64,88.73,11000.0,70.5209,70.5925,70.5209,70.5925,11000.0
2015-02-26 15:10:00,88.72,88.79,88.69,88.78,17200.0,70.5846,70.6403,70.5607,70.6323,17200.0
2015-02-26 15:15:00,88.8,88.82,88.73,88.82,16900.0,70.6482,70.6641,70.5925,70.6641,16900.0
2015-02-26 15:20:00,88.81,88.88,88.81,88.81,19700.0,70.6562,70.7119,70.6562,70.6562,19700.0
2015-02-26 15:25:00,88.82,88.86,88.8,88.85,11400.0,70.6641,70.696,70.6482,70.688,11400.0
2015-02-26 15:30:00,88.85,88.9,88.8,88.83,20000.0,70.688,70.7278,70.6482,70.6721,20000.0
2015-02-26 15:35:00,88.83,88.85,88.76,88.77,14100.0,70.6721,70.688,70.6164,70.6244,14100.0
2015-02-26 15:40:00,88.77,88.9,88.77,88.87,25800.0,70.6244,70.7278,70.6244,70.7039,25800.0
2015-02-26 15:45:00,88.88,88.9,88.84,88.86,16400.0,70.7119,70.7278,70.68,70.696,16400.0
2015-02-26 15:50:00,88.88,88.92,88.83,88.91,31200.0,70.7119,70.7437,70.6721,70.7357,31200.0
2015-02-26 15:55:00,88.91,88.92,88.79,88.83,52400.0,70.7357,70.7437,70.6403,70.6721,52400.0
2015-02-27 09:30:00,88.85,88.87,88.58,88.62,43400.0,70.688,70.7039,70.4732,70.505,43400.0
2015-02-27 09:35:00,88.59,88.83,88.59,88.64,17400.0,70.4812,70.6721,70.4812,70.5209,17400.0
2015-02-27 09:40:00,88.64,88.68,88.45,88.46,8300.0,70.5209,70.5528,70.3698,70.3777,8300.0
2015-02-27 09:45:00,88.51,88.56,88.45,88.56,29500.0,70.4175,70.4573,70.3698,70.4573,29500.0
2015-02-27 09:50:00,88.57,88.69,88.57,88.59,7100.0,70.4652,70.5607,70.4652,70.4812,7100.0
2015-02-27 09:55:00,88.59,88.79,88.59,88.75,7800.0,70.4812,70.6403,70.4812,70.6084,7800.0
2015-02-27 10:00:00,88.8,88.88,88.76,88.79,11500.0,70.6482,70.7119,70.6164,70.6403,11500.0
2015-02-27 10:05:00,88.83,88.91,88.83,88.83,7900.0,70.6721,70.7357,70.6721,70.6721,7900.0
2015-02-27 10:10:00,88.84,88.93,88.83,88.84,7200.0,70.68,70.7517,70.6721,70.68,7200.0
2015-02-27 10:15:00,88.81,88.88,88.78,88.87,5700.0,70.6562,70.7119,70.6323,70.7039,5700.0
2015-02-27 10:20:00,88.87,88.9,88.83,88.88,4600.0,70.7039,70.7278,70.6721,70.7119,4600.0
2015-02-27 10:25:00,88.91,88.94,88.83,88.93,7400.0,70.7357,70.7596,70.6721,70.7517,7400.0
2015-02-27 10:30:00,88.93,88.93,88.84,88.85,6100.0,70.7517,70.7517,70.68,70.688,6100.0
2015-02-27 10:35:00,88.85,88.89,88.82,88.84,4300.0,70.688,70.7198,70.6641,70.68,4300.0
2015-02-27 10:40:00,88.83,88.9,88.82,88.9,5600.0,70.6721,70.7278,70.6641,70.7278,5600.0
2015-02-27 10:45:00,88.88,88.95,88.88,88.93,8300.0,70.7119,70.7676,70.7119,70.7517,8300.0
2015-02-27 10:50:00,88.91,88.95,88.87,88.93,7000.0,70.7357,70.7676,70.7039,70.7517,7000.0
2015-02-27 10:55:00,88.97,89.0,88.89,88.9,12300.0,70.7835,70.8073,70.7198,70.7278,12300.0
2015-02-27 11:00:00,88.89,88.9,88.75,88.79,8100.0,70.7198,70.7278,70.6084,70.6403,8100.0
2015-02-27 11:05:00,88.82,88.84,88.8,88.8,9600.0,70.6641,70.68,70.6482,70.6482,9600.0
2015-02-27 11:10:00,88.8,88.86,88.77,88.86,5400.0,70.6482,70.696,70.6244,70.696,5400.0
2015-02-27 11:15:00,88.85,88.92,88.82,88.92,8900.0,70.688,70.7437,70.6641,70.7437,8900.0
2015-02-27 11:20:00,88.92,88.93,88.85,88.87,9100.0,70.7437,70.7517,70.688,70.7039,9100.0
2015-02-27 11:25:00,88.88,88.88,88.74,88.74,7100.0,70.7119,70.7119,70.6005,70.6005,7100.0
2015-02-27 11:30:00,88.73,88.87,88.73,88.84,9200.0,70.5925,70.7039,70.5925,70.68,9200.0
2015-02-27 11:35:00,88.84,88.89,88.83,88.89,8100.0,70.68,70.7198,70.6721,70.7198,8100.0
2015-02-27 11:40:00,88.9,89.04,88.89,89.03,19000.0,70.7278,70.8392,70.7198,70.8312,19000.0
2015-02-27 11:45:00,89.04,89.11,89.0,89.02,32500.0,70.8392,70.8949,70.8073,70.8233,32500.0
2015-02-27 11:50:00,89.01,89.06,88.96,89.04,18200.0,70.8153,70.8551,70.7755,70.8392,18200.0
2015-02-27 11:55:00,89.05,89.08,89.04,89.07,9200.0,70.8471,70.871,70.8392,70.863,9200.0
2015-02-27 12:00:00,89.07,89.12,89.07,89.12,7300.0,70.863,70.9028,70.863,70.9028,7300.0
2015-02-27 12:05:00,89.12,89.25,89.11,89.23,21100.0,70.9028,71.0062,70.8949,70.9903,21100.0
2015-02-27 12:10:00,89.23,89.26,89.22,89.25,6100.0,70.9903,71.0142,70.9824,71.0062,6100.0
2015-02-27 12:15:00,89.24,89.24,89.18,89.21,4300.0,70.9983,70.9983,70.9505,70.9744,4300.0
2015-02-27 12:20:00,89.22,89.27,89.19,89.27,15200.0,70.9824,71.0222,70.9585,71.0222,15200.0
2015-02-27 12:25:00,89.27,89.31,89.27,89.31,4700.0,71.0222,71.054,71.0222,71.054,4700.0
2015-02-27 12:30:00,89.33,89.38,89.31,89.37,16400.0,71.0699,71.1097,71.054,71.1017,16400.0
2015-02-27 12:35:00,89.37,89.44,89.37,89.43,33100.0,71.1017,71.1574,71.1017,71.1494,33100.0
2015-02-27 12:40:00,89.42,89.43,89.27,89.28,19600.0,71.1415,71.1494,71.0222,71.0301,19600.0
2015-02-27 12:45:00,89.27,89.31,89.26,89.3,6100.0,71.0222,71.054,71.0142,71.046,6100.0
2015-02-27 12:50:00,89.31,89.32,89.23,89.25,6900.0,71.054,71.0619,70.9903,71.0062,6900.0
2015-02-27 12:55:00,89.26,89.26,89.22,89.24,5000.0,71.0142,71.0142,70.9824,70.9983,5000.0
2015-02-27 13:00:00,89.23,89.24,89.17,89.17,8900.0,70.9903,70.9983,70.9426,70.9426,8900.0
2015-02-27 13:05:00,89.17,89.2,89.12,89.13,9000.0,70.9426,70.9665,70.9028,70.9108,9000.0
2015-02-27 13:10:00,89.12,89.16,89.12,89.16,4700.0,70.9028,70.9346,70.9028,70.9346,4700.0
2015-02-27 13:15:00,89.14,89.14,89.06,89.06,13000.0,70.9187,70.9187,70.8551,70.8551,13000.0
2015-02-27 13:20:00,89.04,89.12,89.04,89.12,6600.0,70.8392,70.9028,70.8392,70.9028,6600.0
2015-02-27 13:25:00,89.13,89.15,89.03,89.09,6500.0,70.9108,70.9267,70.8312,70.8789,6500.0
2015-02-27 13:30:00,89.09,89.09,89.05,89.06,5600.0,70.8789,70.8789,70.8471,70.8551,5600.0
2015-02-27 13:35:00,89.06,89.07,89.0,89.07,6900.0,70.8551,70.863,70.8073,70.863,6900.0
2015-02-27 13:40:00,89.05,89.09,89.04,89.07,6400.0,70.8471,70.8789,70.8392,70.863,6400.0
2015-02-27 13:45:00,89.06,89.07,89.02,89.04,6900.0,70.8551,70.863,70.8233,70.8392,6900.0
2015-02-27 13:50:00,89.04,89.04,88.94,88.95,11100.0,70.8392,70.8392,70.7596,70.7676,11100.0
2015-02-27 13:55:00,88.97,88.99,88.94,88.94,5100.0,70.7835,70.7994,70.7596,70.7596,5100.0
2015-02-27 14:00:00,88.94,89.0,88.94,88.95,6800.0,70.7596,70.8073,70.7596,70.7676,6800.0
2015-02-27 14:05:00,88.96,88.99,88.92,88.92,7000.0,70.7755,70.7994,70.7437,70.7437,7000.0
2015-02-27 14:10:00,88.92,88.95,88.9,88.92,9200.0,70.7437,70.7676,70.7278,70.7437,9200.0
2015-02-27 14:15:00,88.91,88.97,88.91,88.92,13300.0,70.7357,70.7835,70.7357,70.7437,13300.0
2015-02-27 14:20:00,88.92,88.99,88.92,88.99,19000.0,70.7437,70.7994,70.7437,70.7994,19000.0
2015-02-27 14:25:00,88.99,88.99,88.94,88.98,9100.0,70.7994,70.7994,70.7596,70.7914,9100.0
2015-02-27 14:30:00,88.96,89.0,88.94,88.99,15000.0,70.7755,70.8073,70.7596,70.7994,15000.0
2015-02-27 14:35:00,88.99,88.99,88.9,88.93,26400.0,70.7994,70.7994,70.7278,70.7517,26400.0
2015-02-27 14:40:00,88.93,88.97,88.87,88.88,21200.0,70.7517,70.7835,70.7039,70.7119,21200.0
2015-02-27 14:45:00,88.87,88.93,88.82,88.93,12200.0,70.7039,70.7517,70.6641,70.7517,12200.0
2015-02-27 14:50:00,88.92,88.92,88.84,88.86,11100.0,70.7437,70.7437,70.68,70.696,11100.0
2015-02-27 14:55:00,88.87,88.89,88.84,88.88,8700.0,70.7039,70.7198,70.68,70.7119,8700.0
2015-02-27 15:00:00,88.88,88.88,88.78,88.8,15300.0,70.7119,70.7119,70.6323,70.6482,15300.0
2015-02-27 15:05:00,88.79,88.89,88.79,88.89,30100.0,70.6403,70.7198,70.6403,70.7198,30100.0
2015-02-27 15:10:00,88.89,88.92,88.86,88.89,16000.0,70.7198,70.7437,70.696,70.7198,16000.0
2015-02-27 15:15:00,88.86,88.91,88.81,88.89,22800.0,70.696,70.7357,70.6562,70.7198,22800.0
2015-02-27 15:20:00,88.88,88.96,88.87,88.95,24700.0,70.7119,70.7755,70.7039,70.7676,24700.0
2015-02-27 15:25:00,88.95,88.95,88.86,88.93,20900.0,70.7676,70.7676,70.696,70.7517,20900.0
2015-02-27 15:30:00,88.92,88.92,88.78,88.78,22000.0,70.7437,70.7437,70.6323,70.6323,22000.0
2015-02-27 15:35:00,88.78,88.84,88.76,88.79,25400.0,70.6323,70.68,70.6164,70.6403,25400.0
2015-02-27 15:40:00,88.78,88.78,88.72,88.75,30400.0,70.6323,70.6323,70.5846,70.6084,30400.0
2015-02-27 15:45:00,88.76,88.88,88.76,88.79,33400.0,70.6164,70.7119,70.6164,70.6403,33400.0
2015-02-27 15:50:00,88.8,88.85,88.78,88.79,46000.0,70.6482,70.688,70.6323,70.6403,46000.0
2015-02-27 15:55:00,88.8,88.88,88.78,88.84,140000.0,70.6482,70.7119,70.6323,70.68,140000.0
2015-03-02 09:30:00,88.88,89.0,88.58,88.94,38700.0,70.7119,70.8073,70.4732,70.7596,38700.0
2015-03-02 09:35:00,88.9,89.14,88.84,89.14,17500.0,70.7278,70.9187,70.68,70.9187,17500.0
2015-03-02 09:40:00,89.16,89.28,89.12,89.21,21600.0,70.9346,71.0301,70.9028,70.9744,21600.0
2015-03-02 09:45:00,89.2,89.34,89.19,89.34,20300.0,70.9665,71.0778,70.9585,71.0778,20300.0
2015-03-02 09:50:00,89.35,89.44,89.32,89.33,12400.0,71.0858,71.1574,71.0619,71.0699,12400.0
2015-03-02 09:55:00,89.31,89.46,89.31,89.44,10500.0,71.054,71.1733,71.054,71.1574,10500.0
2015-03-02 10:00:00,89.46,89.55,89.43,89.46,35500.0,71.1733,71.2449,71.1494,71.1733,35500.0
2015-03-02 10:05:00,89.45,89.58,89.43,89.58,13400.0,71.1654,71.2688,71.1494,71.2688,13400.0
2015-03-02 10:10:00,89.57,89.74,89.56,89.66,30200.0,71.2608,71.3961,71.2529,71.3324,30200.0
2015-03-02 10:15:00,89.67,89.73,89.61,89.68,17200.0,71.3404,71.3881,71.2927,71.3483,17200.0
2015-03-02 10:20:00,89.64,89.74,89.63,89.74,11200.0,71.3165,71.3961,71.3086,71.3961,11200.0
2015-03-02 10:25:00,89.73,89.81,89.71,89.79,20600.0,71.3881,71.4518,71.3722,71.4359,20600.0
2015-03-02 10:30:00,89.8,89.83,89.77,89.79,35500.0,71.4438,71.4677,71.4199,71.4359,35500.0
2015-03-02 10:35:00,89.8,89.9,89.77,89.79,35300.0,71.4438,71.5234,71.4199,71.4359,35300.0
2015-03-02 10:40:00,89.79,89.81,89.7,89.73,10900.0,71.4359,71.4518,71.3643,71.3881,10900.0
2015-03-02 10:45:00,89.74,89.81,89.73,89.8,15000.0,71.3961,71.4518,71.3881,71.4438,15000.0
2015-03-02 10:50:00,89.79,89.88,89.79,89.85,17800.0,71.4359,71.5075,71.4359,71.4836,17800.0
2015-03-02 10:55:00,89.85,89.87,89.82,89.86,20300.0,71.4836,71.4995,71.4597,71.4915,20300.0
2015-03-02 11:00:00,89.87,89.92,89.87,89.9,10400.0,71.4995,71.5393,71.4995,71.5234,10400.0
2015-03-02 11:05:00,89.9,89.94,89.86,89.92,11600.0,71.5234,71.5552,71.4915,71.5393,11600.0
2015-03-02 11:10:00,89.93,89.96,89.93,89.95,16600.0,71.5472,71.5711,71.5472,71.5632,16600.0
2015-03-02 11:15:00,89.95,90.0,89.94,89.99,19500.0,71.5632,71.6029,71.5552,71.595,19500.0
2015-03-02 11:20:00,89.99,90.0,89.96,89.96,17900.0,71.595,71.6029,71.5711,71.5711,17900.0
2015-03-02 11:25:00,89.98,90.05,89.97,90.03,21900.0,71.587,71.6427,71.5791,71.6268,21900.0
2015-03-02 11:30:00,90.04,90.09,90.0,90.07,12500.0,71.6348,71.6745,71.6029,71.6586,12500.0
2015-03-02 11:35:00,90.09,90.12,90.05,90.08,11800.0,71.6745,71.6984,71.6427,71.6666,11800.0
2015-03-02 11:40:00,90.09,90.21,90.09,90.2,12800.0,71.6745,71.77,71.6745,71.762,12800.0
2015-03-02 11:45:00,90.2,90.23,90.18,90.19,15700.0,71.762,71.7859,71.7461,71.7541,15700.0
2015-03-02 11:50:00,90.19,90.22,90.17,90.18,29500.0,71.7541,71.778,71.7382,71.7461,29500.0
2015-03-02 11:55:00,90.18,90.19,90.13,90.14,20400.0,71.7461,71.7541,71.7064,71.7143,20400.0
2015-03-02 12:00:00,90.15,90.16,90.06,90.06,28500.0,71.7223,71.7302,71.6507,71.6507,28500.0
2015-03-02 12:05:00,90.07,90.11,90.07,90.1,23500.0,71.6586,71.6904,71.6586,71.6825,23500.0
2015-03-02 12:10:00,90.09,90.11,90.04,90.08,15400.0,71.6745,71.6904,71.6348,71.6666,15400.0
2015-03-02 12:15:00,90.08,90.08,90.04,90.04,5800.0,71.6666,71.6666,71.6348,71.6348,5800.0
2015-03-02 12:20:00,90.04,90.06,89.99,90.01,12300.0,71.6348,71.6507,71.595,71.6109,12300.0
2015-03-02 12:25:00,90.02,90.04,89.99,90.02,9800.0,71.6188,71.6348,71.595,71.6188,9800.0
2015-03-02 12:30:00,90.02,90.09,90.02,90.08,9400.0,71.6188,71.6745,71.6188,71.6666,9400.0
2015-03-02 12:35:00,90.08,90.09,90.04,90.04,10600.0,71.6666,71.6745,71.6348,71.6348,10600.0
2015-03-02 12:40:00,90.04,90.06,90.01,90.03,8500.0,71.6348,71.6507,71.6109,71.6268,8500.0
2015-03-02 12:45:00,90.02,90.06,90.01,90.05,7800.0,71.6188,71.6507,71.6109,71.6427,7800.0
2015-03-02 12:50:00,90.04,90.05,89.97,89.99,20500.0,71.6348,71.6427,71.5791,71.595,20500.0
2015-03-02 12:55:00,90.0,90.03,90.0,90.02,9300.0,71.6029,71.6268,71.6029,71.6188,9300.0
2015-03-02 13:00:00,90.0,90.04,89.99,90.04,10200.0,71.6029,71.6348,71.595,71.6348,10200.0
2015-03-02 13:05:00,90.03,90.04,89.97,89.98,11600.0,71.6268,71.6348,71.5791,71.587,11600.0
2015-03-02 13:10:00,89.98,90.0,89.97,89.97,7800.0,71.587,71.6029,71.5791,71.5791,7800.0
2015-03-02 13:15:00,89.98,89.99,89.91,89.91,8600.0,71.587,71.595,71.5313,71.5313,8600.0
2015-03-02 13:20:00,89.92,89.92,89.8,89.8,13000.0,71.5393,71.5393,71.4438,71.4438,13000.0
2015-03-02 13:25:00,89.8,89.85,89.8,89.85,13000.0,71.4438,71.4836,71.4438,71.4836,13000.0
2015-03-02 13:30:00,89.86,89.88,89.83,89.85,9700.0,71.4915,71.5075,71.4677,71.4836,9700.0
2015-03-02 13:35:00,89.85,89.87,89.82,89.86,17100.0,71.4836,71.4995,71.4597,71.4915,17100.0
2015-03-02 13:40:00,89.85,89.93,89.85,89.92,9700.0,71.4836,71.5472,71.4836,71.5393,9700.0
2015-03-02 13:45:00,89.91,90.0,89.91,90.0,4400.0,71.5313,71.6029,71.5313,71.6029,4400.0
2015-03-02 13:50:00,90.01,90.03,89.98,89.98,10600.0,71.6109,71.6268,71.587,71.587,10600.0
2015-03-02 13:55:00,89.97,89.99,89.95,89.97,4600.0,71.5791,71.595,71.5632,71.5791,4600.0
2015-03-02 14:00:00,89.97,90.02,89.97,89.99,14400.0,71.5791,71.6188,71.5791,71.595,14400.0
2015-03-02 14:05:00,90.0,90.02,89.98,90.01,9600.0,71.6029,71.6188,71.587,71.6109,9600.0
2015-03-02 14:10:00,90.01,90.03,89.99,90.03,6400.0,71.6109,71.6268,71.595,71.6268,6400.0
2015-03-02 14:15:00,90.04,90.05,89.97,90.01,11700.0,71.6348,71.6427,71.5791,71.6109,11700.0
2015-03-02 14:20:00,90.0,90.02,89.99,90.02,8300.0,71.6029,71.6188,71.595,71.6188,8300.0
2015-03-02 14:25:00,90.02,90.06,90.02,90.05,15400.0,71.6188,71.6507,71.6188,71.6427,15400.0
2015-03-02 14:30:00,90.04,90.06,90.0,90.0,22100.0,71.6348,71.6507,71.6029,71.6029,22100.0
2015-03-02 14:35:00,90.01,90.01,89.92,89.94,13700.0,71.6109,71.6109,71.5393,71.5552,13700.0
2015-03-02 14:40:00,89.95,89.96,89.86,89.96,21100.0,71.5632,71.5711,71.4915,71.5711,21100.0
2015-03-02 14:45:00,89.95,90.01,89.95,90.01,12700.0,71.5632,71.6109,71.5632,71.6109,12700.0
2015-03-02 14:50:00,90.01,90.04,90.0,90.01,13200.0,71.6109,71.6348,71.6029,71.6109,13200.0
2015-03-02 14:55:00,90.02,90.14,90.02,90.12,15700.0,71.6188,71.7143,71.6188,71.6984,15700.0
2015-03-02 15:00:00,90.12,90.14,90.05,90.05,16400.0,71.6984,71.7143,71.6427,71.6427,16400.0
2015-03-02 15:05:00,90.06,90.13,90.05,90.13,13500.0,71.6507,71.7064,71.6427,71.7064,13500.0
2015-03-02 15:10:00,90.14,90.14,90.09,90.13,20000.0,71.7143,71.7143,71.6745,71.7064,20000.0
2015-03-02 15:15:00,90.14,90.14,90.07,90.12,18400.0,71.7143,71.7143,71.6586,71.6984,18400.0
2015-03-02 15:20:00,90.13,90.13,90.08,90.09,18500.0,71.7064,71.7064,71.6666,71.6745,18500.0
2015-03-02 15:25:00,90.09,90.14,90.07,90.14,26500.0,71.6745,71.7143,71.6586,71.7143,26500.0
2015-03-02 15:30:00,90.14,90.14,90.11,90.14,23800.0,71.7143,71.7143,71.6904,71.7143,23800.0
2015-03-02 15:35:00,90.14,90.14,90.12,90.14,29000.0,71.7143,71.7143,71.6984,71.7143,29000.0
2015-03-02 15:40:00,90.14,90.17,90.11,90.17,29600.0,71.7143,71.7382,71.6904,71.7382,29600.0
2015-03-02 15:45:00,90.17,90.19,90.14,90.18,27300.0,71.7382,71.7541,71.7143,71.7461,27300.0
2015-03-02 15:50:00,90.18,90.22,90.13,90.14,49100.0,71.7461,71.778,71.7064,71.7143,49100.0
2015-03-02 15:55:00,90.14,90.18,90.13,90.15,66300.0,71.7143,71.7461,71.7064,71.7223,66300.0
2015-03-03 09:30:00,89.55,89.99,89.19,89.61,95300.0,71.2449,71.595,70.9585,71.2927,95300.0
2015-03-03 09:35:00,89.61,89.63,89.35,89.36,47100.0,71.2927,71.3086,71.0858,71.0938,47100.0
2015-03-03 09:40:00,89.37,89.41,88.9,88.96,36400.0,71.1017,71.1335,70.7278,70.7755,36400.0
2015-03-03 09:45:00,88.95,89.02,88.73,88.82,35000.0,70.7676,70.8233,70.5925,70.6641,35000.0
2015-03-03 09:50:00,88.82,88.82,88.45,88.68,73400.0,70.6641,70.6641,70.3698,70.5528,73400.0
2015-03-03 09:55:00,88.68,88.81,88.6,88.73,55600.0,70.5528,70.6562,70.4891,70.5925,55600.0
2015-03-03 10:00:00,88.71,88.71,88.33,88.42,69300.0,70.5766,70.5766,70.2743,70.3459,69300.0
2015-03-03 10:05:00,88.44,88.81,88.43,88.77,65700.0,70.3618,70.6562,70.3539,70.6244,65700.0
2015-03-03 10:10:00,88.79,88.88,88.71,88.75,71800.0,70.6403,70.7119,70.5766,70.6084,71800.0
2015-03-03 10:15:00,88.74,88.74,88.57,88.59,29100.0,70.6005,70.6005,70.4652,70.4812,29100.0
2015-03-03 10:20:00,88.58,88.65,88.58,88.62,40500.0,70.4732,70.5289,70.4732,70.505,40500.0
2015-03-03 10:25:00,88.63,88.66,88.59,88.6,34300.0,70.513,70.5368,70.4812,70.4891,34300.0
2015-03-03 10:30:00,88.59,88.74,88.58,88.72,17500.0,70.4812,70.6005,70.4732,70.5846,17500.0
2015-03-03 10:35:00,88.72,88.72,88.59,88.65,16400.0,70.5846,70.5846,70.4812,70.5289,16400.0
2015-03-03 10:40:00,88.65,88.79,88.63,88.78,14300.0,70.5289,70.6403,70.513,70.6323,14300.0
2015-03-03 10:45:00,88.79,88.82,88.65,88.73,13900.0,70.6403,70.6641,70.5289,70.5925,13900.0
2015-03-03 10:50:00,88.73,88.75,88.67,88.74,16800.0,70.5925,70.6084,70.5448,70.6005,16800.0
2015-03-03 10:55:00,88.74,88.79,88.52,88.58,42400.0,70.6005,70.6403,70.4255,70.4732,42400.0
2015-03-03 11:00:00,88.59,88.65,88.52,88.52,16300.0,70.4812,70.5289,70.4255,70.4255,16300.0
2015-03-03 11:05:00,88.53,88.56,88.45,88.5,21100.0,70.4334,70.4573,70.3698,70.4095,21100.0
2015-03-03 11:10:00,88.5,88.51,88.37,88.4,23400.0,70.4095,70.4175,70.3061,70.33,23400.0
2015-03-03 11:15:00,88.4,88.58,88.39,88.57,19400.0,70.33,70.4732,70.322,70.4652,19400.0
2015-03-03 11:20:00,88.58,88.61,88.49,88.49,30200.0,70.4732,70.4971,70.4016,70.4016,30200.0
2015-03-03 11:25:00,88.48,88.5,88.41,88.46,31200.0,70.3936,70.4095,70.3379,70.3777,31200.0
2015-03-03 11:30:00,88.47,88.47,88.36,88.42,106100.0,70.3857,70.3857,70.2982,70.3459,106100.0
2015-03-03 11:35:00,88.43,88.51,88.42,88.51,20300.0,70.3539,70.4175,70.3459,70.4175,20300.0
2015-03-03 11:40:00,88.52,88.52,88.4,88.48,27300.0,70.4255,70.4255,70.33,70.3936,27300.0
2015-03-03 11:45:00,88.49,88.54,88.49,88.53,31000.0,70.4016,70.4414,70.4016,70.4334,31000.0
2015-03-03 11:50:00,88.54,88.64,88.53,88.62,12100.0,70.4414,70.5209,70.4334,70.505,12100.0
2015-03-03 11:55:00,88.63,88.66,88.59,88.61,13000.0,70.513,70.5368,70.4812,70.4971,13000.0
2015-03-03 12:00:00,88.62,88.67,88.58,88.58,21000.0,70.505,70.5448,70.4732,70.4732,21000.0
2015-03-03 12:05:00,88.58,88.7,88.55,88.7,11900.0,70.4732,70.5687,70.4493,70.5687,11900.0
2015-03-03 12:10:00,88.7,88.71,88.59,88.67,24400.0,70.5687,70.5766,70.4812,70.5448,24400.0
2015-03-03 12:15:00,88.67,88.72,88.64,88.68,14500.0,70.5448,70.5846,70.5209,70.5528,14500.0
2015-03-03 12:20:00,88.68,88.74,88.67,88.7,37000.0,70.5528,70.6005,70.5448,70.5687,37000.0
2015-03-03 12:25:00,88.7,88.7,88.62,88.68,30200.0,70.5687,70.5687,70.505,70.5528,30200.0
2015-03-03 12:30:00,88.68,88.69,88.65,88.67,28800.0,70.5528,70.5607,70.5289,70.5448,28800.0
2015-03-03 12:35:00,88.68,88.7,88.66,88.67,32100.0,70.5528,70.5687,70.5368,70.5448,32100.0
2015-03-03 12:40:00,88.68,88.69,88.63,88.64,15500.0,70.5528,70.5607,70.513,70.5209,15500.0
2015-03-03 12:45:00,88.65,88.68,88.58,88.6,18200.0,70.5289,70.5528,70.4732,70.4891,18200.0
2015-03-03 12:50:00,88.59,88.72,88.59,88.72,10500.0,70.4812,70.5846,70.4812,70.5846,10500.0
2015-03-03 12:55:00,88.73,88.81,88.72,88.77,20400.0,70.5925,70.6562,70.5846,70.6244,20400.0
2015-03-03 13:00:00,88.77,88.84,88.77,88.8,14900.0,70.6244,70.68,70.6244,70.6482,14900.0
2015-03-03 13:05:00,88.8,88.82,88.78,88.8,14600.0,70.6482,70.6641,70.6323,70.6482,14600.0
2015-03-03 13:10:00,88.8,88.81,88.64,88.66,12000.0,70.6482,70.6562,70.5209,70.5368,12000.0
2015-03-03 13:15:00,88.67,88.69,88.65,88.67,9000.0,70.5448,70.5607,70.5289,70.5448,9000.0
2015-03-03 13:20:00,88.67,88.77,88.66,88.74,9600.0,70.5448,70.6244,70.5368,70.6005,9600.0
2015-03-03 13:25:00,88.74,88.75,88.7,88.71,26600.0,70.6005,70.6084,70.5687,70.5766,26600.0
2015-03-03 13:30:00,88.71,88.76,88.67,88.75,17500.0,70.5766,70.6164,70.5448,70.6084,17500.0
2015-03-03 13:35:00,88.75,88.75,88.68,88.74,12100.0,70.6084,70.6084,70.5528,70.6005,12100.0
2015-03-03 13:40:00,88.74,88.76,88.73,88.74,16300.0,70.6005,70.6164,70.5925,70.6005,16300.0
2015-03-03 13:45:00,88.75,88.79,88.73,88.77,8500.0,70.6084,70.6403,70.5925,70.6244,8500.0
2015-03-03 13:50:00,88.77,88.84,88.76,88.84,7900.0,70.6244,70.68,70.6164,70.68,7900.0
2015-03-03 13:55:00,88.83,88.84,88.7,88.71,21200.0,70.6721,70.68,70.5687,70.5766,21200.0
2015-03-03 14:00:00,88.7,88.75,88.7,88.7,11300.0,70.5687,70.6084,70.5687,70.5687,11300.0
2015-03-03 14:05:00,88.69,88.71,88.67,88.7,33600.0,70.5607,70.5766,70.5448,70.5687,33600.0
2015-03-03 14:10:00,88.7,88.74,88.67,88.74,51800.0,70.5687,70.6005,70.5448,70.6005,51800.0
2015-03-03 14:15:00,88.75,88.77,88.69,88.76,16300.0,70.6084,70.6244,70.5607,70.6164,16300.0
2015-03-03 14:20:00,88.77,88.8,88.75,88.8,20300.0,70.6244,70.6482,70.6084,70.6482,20300.0
2015-03-03 14:25:00,88.8,88.82,88.78,88.79,12500.0,70.6482,70.6641,70.6323,70.6403,12500.0
2015-03-03 14:30:00,88.78,88.79,88.74,88.75,26900.0,70.6323,70.6403,70.6005,70.6084,26900.0
2015-03-03 14:35:00,88.75,88.75,88.7,88.7,12000.0,70.6084,70.6084,70.5687,70.5687,12000.0
2015-03-03 14:40:00,88.7,88.72,88.65,88.65,19600.0,70.5687,70.5846,70.5289,70.5289,19600.0
2015-03-03 14:45:00,88.66,88.66,88.6,88.64,11700.0,70.5368,70.5368,70.4891,70.5209,11700.0
2015-03-03 14:50:00,88.64,88.72,88.63,88.71,10500.0,70.5209,70.5846,70.513,70.5766,10500.0
2015-03-03 14:55:00,88.71,88.72,88.68,88.69,14600.0,70.5766,70.5846,70.5528,70.5607,14600.0
2015-03-03 15:00:00,88.69,88.7,88.64,88.66,28200.0,70.5607,70.5687,70.5209,70.5368,28200.0
2015-03-03 15:05:00,88.67,88.67,88.62,88.62,18700.0,70.5448,70.5448,70.505,70.505,18700.0
2015-03-03 15:10:00,88.64,88.65,88.59,88.62,27100.0,70.5209,70.5289,70.4812,70.505,27100.0
2015-03-03 15:15:00,88.61,88.65,88.61,88.65,16700.0,70.4971,70.5289,70.4971,70.5289,16700.0
2015-03-03 15:20:00,88.64,88.74,88.64,88.73,46000.0,70.5209,70.6005,70.5209,70.5925,46000.0
2015-03-03 15:25:00,88.73,88.76,88.71,88.76,18800.0,70.5925,70.6164,70.5766,70.6164,18800.0
2015-03-03 15:30:00,88.76,88.83,88.76,88.8,63900.0,70.6164,70.6721,70.6164,70.6482,63900.0
2015-03-03 15:35:00,88.8,88.81,88.64,88.65,38700.0,70.6482,70.6562,70.5209,70.5289,38700.0
2015-03-03 15:40:00,88.64,88.64,88.57,88.58,33700.0,70.5209,70.5209,70.4652,70.4732,33700.0
2015-03-03 15:45:00,88.58,88.6,88.56,88.6,46600.0,70.4732,70.4891,70.4573,70.4891,46600.0
2015-03-03 15:50:00,88.6,88.64,88.57,88.57,69000.0,70.4891,70.5209,70.4652,70.4652,69000.0
2015-03-03 15:55:00,88.57,88.75,88.53,88.69,233400.0,70.4652,70.6084,70.4334,70.5607,233400.0
2015-03-04 09:30:00,88.25,88.3,87.8,87.81,104500.0,70.2107,70.2504,69.8526,69.8606,104500.0
2015-03-04 09:35:00,87.86,87.86,87.55,87.55,42900.0,69.9004,69.9004,69.6537,69.6537,42900.0
2015-03-04 09:40:00,87.55,87.64,87.27,87.31,47200.0,69.6537,69.7253,69.431,69.4628,47200.0
2015-03-04 09:45:00,87.28,87.3,87.13,87.22,47200.0,69.4389,69.4548,69.3196,69.3912,47200.0
2015-03-04 09:50:00,87.23,87.25,87.09,87.2,41000.0,69.3992,69.4151,69.2878,69.3753,41000.0
2015-03-04 09:55:00,87.18,87.22,87.13,87.18,43100.0,69.3594,69.3912,69.3196,69.3594,43100.0
2015-03-04 10:00:00,87.18,87.2,86.99,87.05,46600.0,69.3594,69.3753,69.2082,69.2559,46600.0
2015-03-04 10:05:00,87.04,87.2,87.04,87.14,30800.0,69.248,69.3753,69.248,69.3275,30800.0
2015-03-04 10:10:00,87.13,87.2,86.99,87.13,37000.0,69.3196,69.3753,69.2082,69.3196,37000.0
2015-03-04 10:15:00,87.14,87.14,87.01,87.02,30600.0,69.3275,69.3275,69.2241,69.2321,30600.0
2015-03-04 10:20:00,87.01,87.04,86.93,86.96,38200.0,69.2241,69.248,69.1605,69.1843,38200.0
2015-03-04 10:25:00,86.98,86.98,86.85,86.85,36800.0,69.2003,69.2003,69.0968,69.0968,36800.0
2015-03-04 10:30:00,86.84,87.0,86.8,86.95,56500.0,69.0889,69.2162,69.057,69.1764,56500.0
2015-03-04 10:35:00,86.95,87.06,86.95,87.01,59200.0,69.1764,69.2639,69.1764,69.2241,59200.0
2015-03-04 10:40:00,87.01,87.03,86.96,87.02,19200.0,69.2241,69.24,69.1843,69.2321,19200.0
2015-03-04 10:45:00,87.01,87.06,86.93,86.99,27700.0,69.2241,69.2639,69.1605,69.2082,27700.0
2015-03-04 10:50:00,86.99,87.0,86.91,86.92,23700.0,69.2082,69.2162,69.1446,69.1525,23700.0
2015-03-04 10:55:00,86.91,86.94,86.88,86.92,25800.0,69.1446,69.1684,69.1207,69.1525,25800.0
2015-03-04 11:00:00,86.92,86.94,86.87,86.87,28300.0,69.1525,69.1684,69.1127,69.1127,28300.0
2015-03-04 11:05:00,86.87,86.95,86.84,86.93,28600.0,69.1127,69.1764,69.0889,69.1605,28600.0
2015-03-04 11:10:00,86.94,86.94,86.85,86.9,29300.0,69.1684,69.1684,69.0968,69.1366,29300.0
2015-03-04 11:15:00,86.91,87.03,86.9,86.91,42500.0,69.1446,69.24,69.1366,69.1446,42500.0
2015-03-04 11:20:00,86.92,86.96,86.91,86.92,17200.0,69.1525,69.1843,69.1446,69.1525,17200.0
2015-03-04 11:25:00,86.95,86.95,86.81,86.82,33800.0,69.1764,69.1764,69.065,69.073,33800.0
2015-03-04 11:30:00,86.82,86.96,86.81,86.96,19600.0,69.073,69.1843,69.065,69.1843,19600.0
2015-03-04 11:35:00,86.96,86.96,86.9,86.92,21400.0,69.1843,69.1843,69.1366,69.1525,21400.0
2015-03-04 11:40:00,86.91,86.92,86.82,86.84,23200.0,69.1446,69.1525,69.073,69.0889,23200.0
2015-03-04 11:45:00,86.84,86.85,86.79,86.81,31800.0,69.0889,69.0968,69.0491,69.065,31800.0
2015-03-04 11:50:00,86.82,86.97,86.79,86.93,49600.0,69.073,69.1923,69.0491,69.1605,49600.0
2015-03-04 11:55:00,86.93,87.03,86.91,87.01,21300.0,69.1605,69.24,69.1446,69.2241,21300.0
2015-03-04 12:00:00,87.01,87.07,87.01,87.02,16900.0,69.2241,69.2719,69.2241,69.2321,16900.0
2015-03-04 12:05:00,87.04,87.12,87.0,87.12,120400.0,69.248,69.3116,69.2162,69.3116,120400.0
2015-03-04 12:10:00,87.13,87.27,87.12,87.26,20500.0,69.3196,69.431,69.3116,69.423,20500.0
2015-03-04 12:15:00,87.27,87.3,87.25,87.26,18200.0,69.431,69.4548,69.4151,69.423,18200.0
2015-03-04 12:20:00,87.29,87.3,87.22,87.23,18700.0,69.4469,69.4548,69.3912,69.3992,18700.0
2015-03-04 12:25:00,87.23,87.28,87.22,87.26,12700.0,69.3992,69.4389,69.3912,69.423,12700.0
2015-03-04 12:30:00,87.27,87.3,87.24,87.25,13400.0,69.431,69.4548,69.4071,69.4151,13400.0
2015-03-04 12:35:00,87.25,87.29,87.24,87.28,15500.0,69.4151,69.4469,69.4071,69.4389,15500.0
2015-03-04 12:40:00,87.29,87.31,87.25,87.31,30200.0,69.4469,69.4628,69.4151,69.4628,30200.0
2015-03-04 12:45:00,87.32,87.34,87.31,87.32,20500.0,69.4708,69.4867,69.4628,69.4708,20500.0
2015-03-04 12:50:00,87.31,87.34,87.29,87.3,17000.0,69.4628,69.4867,69.4469,69.4548,17000.0
2015-03-04 12:55:00,87.3,87.3,87.19,87.21,52300.0,69.4548,69.4548,69.3673,69.3832,52300.0
2015-03-04 13:00:00,87.22,87.25,87.18,87.21,37900.0,69.3912,69.4151,69.3594,69.3832,37900.0
2015-03-04 13:05:00,87.2,87.21,87.19,87.21,14800.0,69.3753,69.3832,69.3673,69.3832,14800.0
2015-03-04 13:10:00,87.21,87.24,87.19,87.19,10500.0,69.3832,69.4071,69.3673,69.3673,10500.0
2015-03-04 13:15:00,87.21,87.22,87.17,87.18,19800.0,69.3832,69.3912,69.3514,69.3594,19800.0
2015-03-04 13:20:00,87.18,87.22,87.14,87.14,24100.0,69.3594,69.3912,69.3275,69.3275,24100.0
2015-03-04 13:25:00,87.13,87.17,87.13,87.15,12100.0,69.3196,69.3514,69.3196,69.3355,12100.0
2015-03-04 13:30:00,87.15,87.17,87.13,87.13,46100.0,69.3355,69.3514,69.3196,69.3196,46100.0
2015-03-04 13:35:00,87.12,87.14,87.06,87.07,21600.0,69.3116,69.3275,69.2639,69.2719,21600.0
2015-03-04 13:40:00,87.08,87.1,86.99,87.0,19600.0,69.2798,69.2957,69.2082,69.2162,19600.0
2015-03-04 13:45:00,87.0,87.01,86.95,86.96,11000.0,69.2162,69.2241,69.1764,69.1843,11000.0
2015-03-04 13:50:00,86.95,87.0,86.93,86.98,20400.0,69.1764,69.2162,69.1605,69.2003,20400.0
2015-03-04 13:55:00,86.97,86.97,86.9,86.92,16000.0,69.1923,69.1923,69.1366,69.1525,16000.0
2015-03-04 14:00:00,86.91,86.92,86.83,86.84,27800.0,69.1446,69.1525,69.0809,69.0889,27800.0
2015-03-04 14:05:00,86.84,86.87,86.83,86.84,17800.0,69.0889,69.1127,69.0809,69.0889,17800.0
2015-03-04 14:10:00,86.84,86.85,86.68,86.68,30800.0,69.0889,69.0968,68.9616,68.9616,30800.0
2015-03-04 14:15:00,86.68,86.77,86.65,86.7,22100.0,68.9616,69.0332,68.9377,68.9775,22100.0
2015-03-04 14:20:00,86.7,86.75,86.69,86.72,15100.0,68.9775,69.0173,68.9695,68.9934,15100.0
2015-03-04 14:25:00,86.71,86.71,86.65,86.67,19900.0,68.9854,68.9854,68.9377,68.9536,19900.0
2015-03-04 14:30:00,86.67,86.79,86.66,86.78,27100.0,68.9536,69.0491,68.9457,69.0411,27100.0
2015-03-04 14:35:00,86.79,86.8,86.7,86.73,31800.0,69.0491,69.057,68.9775,69.0014,31800.0
2015-03-04 14:40:00,86.72,86.8,86.69,86.76,31800.0,68.9934,69.057,68.9695,69.0252,31800.0
2015-03-04 14:45:00,86.77,86.79,86.76,86.78,18400.0,69.0332,69.0491,69.0252,69.0411,18400.0
2015-03-04 14:50:00,86.78,86.79,86.7,86.72,21300.0,69.0411,69.0491,68.9775,68.9934,21300.0
2015-03-04 14:55:00,86.72,86.73,86.6,86.61,37400.0,68.9934,69.0014,68.8979,68.9059,37400.0
2015-03-04 15:00:00,86.62,86.65,86.56,86.57,42200.0,68.9138,68.9377,68.8661,68.8741,42200.0
2015-03-04 15:05:00,86.57,86.64,86.55,86.61,56100.0,68.8741,68.9298,68.8582,68.9059,56100.0
2015-03-04 15:10:00,86.61,86.62,86.56,86.56,44500.0,68.9059,68.9138,68.8661,68.8661,44500.0
2015-03-04 15:15:00,86.56,86.69,86.55,86.63,76900.0,68.8661,68.9695,68.8582,68.9218,76900.0
2015-03-04 15:20:00,86.64,86.67,86.63,86.66,46100.0,68.9298,68.9536,68.9218,68.9457,46100.0
2015-03-04 15:25:00,86.67,86.67,86.6,86.62,37800.0,68.9536,68.9536,68.8979,68.9138,37800.0
2015-03-04 15:30:00,86.63,86.69,86.62,86.64,49300.0,68.9218,68.9695,68.9138,68.9298,49300.0
2015-03-04 15:35:00,86.64,86.66,86.59,86.6,41300.0,68.9298,68.9457,68.89,68.8979,41300.0
2015-03-04 15:40:00,86.6,86.6,86.52,86.59,54500.0,68.8979,68.8979,68.8343,68.89,54500.0
2015-03-04 15:45:00,86.59,86.65,86.59,86.63,27900.0,68.89,68.9377,68.89,68.9218,27900.0
2015-03-04 15:50:00,86.63,86.63,86.53,86.54,77800.0,68.9218,68.9218,68.8422,68.8502,77800.0
2015-03-04 15:55:00,86.54,86.59,86.52,86.58,102400.0,68.8502,68.89,68.8343,68.882,102400.0
2015-03-05 09:30:00,86.59,86.62,86.26,86.37,48200.0,68.89,68.9138,68.6274,68.7149,48200.0
2015-03-05 09:35:00,86.34,86.68,86.33,86.56,18400.0,68.6911,68.9616,68.6831,68.8661,18400.0
2015-03-05 09:40:00,86.57,86.72,86.56,86.62,16700.0,68.8741,68.9934,68.8661,68.9138,16700.0
2015-03-05 09:45:00,86.63,86.7,86.52,86.65,14700.0,68.9218,68.9775,68.8343,68.9377,14700.0
2015-03-05 09:50:00,86.66,86.75,86.51,86.51,61800.0,68.9457,69.0173,68.8263,68.8263,61800.0
2015-03-05 09:55:00,86.54,86.59,86.5,86.58,24000.0,68.8502,68.89,68.8184,68.882,24000.0
2015-03-05 10:00:00,86.57,86.58,86.39,86.51,34800.0,68.8741,68.882,68.7309,68.8263,34800.0
2015-03-05 10:05:00,86.55,86.68,86.54,86.67,44600.0,68.8582,68.9616,68.8502,68.9536,44600.0
2015-03-05 10:10:00,86.69,86.71,86.56,86.59,31300.0,68.9695,68.9854,68.8661,68.89,31300.0
2015-03-05 10:15:00,86.6,86.68,86.51,86.52,41900.0,68.8979,68.9616,68.8263,68.8343,41900.0
2015-03-05 10:20:00,86.53,86.6,86.52,86.57,25000.0,68.8422,68.8979,68.8343,68.8741,25000.0
2015-03-05 10:25:00,86.58,86.8,86.56,86.73,45100.0,68.882,69.057,68.8661,69.0014,45100.0
2015-03-05 10:30:00,86.73,86.76,86.7,86.72,16800.0,69.0014,69.0252,68.9775,68.9934,16800.0
2015-03-05 10:35:00,86.72,86.75,86.7,86.71,13400.0,68.9934,69.0173,68.9775,68.9854,13400.0
2015-03-05 10:40:00,86.72,86.79,86.66,86.7,14000.0,68.9934,69.0491,68.9457,68.9775,14000.0
2015-03-05 10:45:00,86.7,86.8,86.69,86.75,16400.0,68.9775,69.057,68.9695,69.0173,16400.0
2015-03-05 10:50:00,86.76,86.81,86.71,86.71,13500.0,69.0252,69.065,68.9854,68.9854,13500.0
2015-03-05 10:55:00,86.71,86.73,86.64,86.7,45600.0,68.9854,69.0014,68.9298,68.9775,45600.0
2015-03-05 11:00:00,86.7,86.78,86.66,86.72,28500.0,68.9775,69.0411,68.9457,68.9934,28500.0
2015-03-05 11:05:00,86.73,86.77,86.62,86.64,20500.0,69.0014,69.0332,68.9138,68.9298,20500.0
2015-03-05 11:10:00,86.63,86.66,86.53,86.61,12300.0,68.9218,68.9457,68.8422,68.9059,12300.0
2015-03-05 11:15:00,86.59,86.63,86.51,86.57,17800.0,68.89,68.9218,68.8263,68.8741,17800.0
2015-03-05 11:20:00,86.57,86.7,86.52,86.7,9600.0,68.8741,68.9775,68.8343,68.9775,9600.0
2015-03-05 11:25:00,86.72,86.74,86.61,86.64,38900.0,68.9934,69.0093,68.9059,68.9298,38900.0
2015-03-05 11:30:00,86.66,86.73,86.66,86.73,10000.0,68.9457,69.0014,68.9457,69.0014,10000.0
2015-03-05 11:35:00,86.74,86.81,86.73,86.79,21700.0,69.0093,69.065,69.0014,69.0491,21700.0
2015-03-05 11:40:00,86.79,86.85,86.79,86.81,18100.0,69.0491,69.0968,69.0491,69.065,18100.0
2015-03-05 11:45:00,86.82,86.89,86.82,86.83,16900.0,69.073,69.1287,69.073,69.0809,16900.0
2015-03-05 11:50:00,86.83,86.87,86.8,86.86,13700.0,69.0809,69.1127,69.057,69.1048,13700.0
2015-03-05 11:55:00,86.87,86.91,86.85,86.88,7600.0,69.1127,69.1446,69.0968,69.1207,7600.0
2015-03-05 12:00:00,86.87,86.88,86.81,86.88,13700.0,69.1127,69.1207,69.065,69.1207,13700.0
2015-03-05 12:05:00,86.88,86.89,86.82,86.86,9600.0,69.1207,69.1287,69.073,69.1048,9600.0
2015-03-05 12:10:00,86.84,86.87,86.75,86.76,17600.0,69.0889,69.1127,69.0173,69.0252,17600.0
2015-03-05 12:15:00,86.77,86.84,86.69,86.84,46600.0,69.0332,69.0889,68.9695,69.0889,46600.0
2015-03-05 12:20:00,86.83,86.83,86.74,86.81,16700.0,69.0809,69.0809,69.0093,69.065,16700.0
2015-03-05 12:25:00,86.8,86.8,86.71,86.74,38900.0,69.057,69.057,68.9854,69.0093,38900.0
2015-03-05 12:30:00,86.73,86.81,86.71,86.79,23200.0,69.0014,69.065,68.9854,69.0491,23200.0
2015-03-05 12:35:00,86.8,86.84,86.79,86.83,10100.0,69.057,69.0889,69.0491,69.0809,10100.0
2015-03-05 12:40:00,86.83,86.83,86.79,86.81,9400.0,69.0809,69.0809,69.0491,69.065,9400.0
2015-03-05 12:45:00,86.81,86.81,86.76,86.81,10800.0,69.065,69.065,69.0252,69.065,10800.0
2015-03-05 12:50:00,86.8,86.8,86.7,86.72,14300.0,69.057,69.057,68.9775,68.9934,14300.0
2015-03-05 12:55:00,86.72,86.75,86.61,86.68,35700.0,68.9934,69.0173,68.9059,68.9616,35700.0
2015-03-05 13:00:00,86.68,86.72,86.65,86.7,7700.0,68.9616,68.9934,68.9377,68.9775,7700.0
2015-03-05 13:05:00,86.7,86.74,86.68,86.7,5900.0,68.9775,69.0093,68.9616,68.9775,5900.0
2015-03-05 13:10:00,86.71,86.75,86.7,86.75,17300.0,68.9854,69.0173,68.9775,69.0173,17300.0
2015-03-05 13:15:00,86.75,86.75,86.71,86.72,12100.0,69.0173,69.0173,68.9854,68.9934,12100.0
2015-03-05 13:20:00,86.7,86.7,86.59,86.68,11500.0,68.9775,68.9775,68.89,68.9616,11500.0
2015-03-05 13:25:00,86.69,86.73,86.69,86.69,6900.0,68.9695,69.0014,68.9695,68.9695,6900.0
2015-03-05 13:30:00,86.7,86.7,86.66,86.67,13500.0,68.9775,68.9775,68.9457,68.9536,13500.0
2015-03-05 13:35:00,86.68,86.76,86.68,86.76,5900.0,68.9616,69.0252,68.9616,69.0252,5900.0
2015-03-05 13:40:00,86.75,86.75,86.66,86.68,16800.0,69.0173,69.0173,68.9457,68.9616,16800.0
2015-03-05 13:45:00,86.68,86.72,86.66,86.66,12400.0,68.9616,68.9934,68.9457,68.9457,12400.0
2015-03-05 13:50:00,86.66,86.68,86.62,86.63,16500.0,68.9457,68.9616,68.9138,68.9218,16500.0
2015-03-05 13:55:00,86.64,86.69,86.64,86.65,15000.0,68.9298,68.9695,68.9298,68.9377,15000.0
2015-03-05 14:00:00,86.65,86.73,86.64,86.73,17600.0,68.9377,69.0014,68.9298,69.0014,17600.0
2015-03-05 14:05:00,86.74,86.8,86.74,86.8,7300.0,69.0093,69.057,69.0093,69.057,7300.0
2015-03-05 14:10:00,86.8,86.8,86.66,86.67,12000.0,69.057,69.057,68.9457,68.9536,12000.0
2015-03-05 14:15:00,86.67,86.69,86.63,86.64,13600.0,68.9536,68.9695,68.9218,68.9298,13600.0
2015-03-05 14:20:00,86.64,86.67,86.59,86.6,17600.0,68.9298,68.9536,68.89,68.8979,17600.0
2015-03-05 14:25:00,86.6,86.62,86.53,86.55,20500.0,68.8979,68.9138,68.8422,68.8582,20500.0
2015-03-05 14:30:00,86.56,86.59,86.55,86.56,16000.0,68.8661,68.89,68.8582,68.8661,16000.0
2015-03-05 14:35:00,86.55,86.55,86.5,86.51,16300.0,68.8582,68.8582,68.8184,68.8263,16300.0
2015-03-05 14:40:00,86.52,86.53,86.45,86.47,23000.0,68.8343,68.8422,68.7786,68.7945,23000.0
2015-03-05 14:45:00,86.47,86.49,86.43,86.43,16500.0,68.7945,68.8104,68.7627,68.7627,16500.0
2015-03-05 14:50:00,86.44,86.58,86.43,86.55,22300.0,68.7706,68.882,68.7627,68.8582,22300.0
2015-03-05 14:55:00,86.56,86.56,86.5,86.51,51000.0,68.8661,68.8661,68.8184,68.8263,51000.0
2015-03-05 15:00:00,86.52,86.52,86.4,86.41,26000.0,68.8343,68.8343,68.7388,68.7468,26000.0
2015-03-05 15:05:00,86.41,86.42,86.34,86.36,43600.0,68.7468,68.7547,68.6911,68.707,43600.0
2015-03-05 15:10:00,86.37,86.45,86.36,86.43,44800.0,68.7149,68.7786,68.707,68.7627,44800.0
2015-03-05 15:15:00,86.43,86.47,86.42,86.42,25600.0,68.7627,68.7945,68.7547,68.7547,25600.0
2015-03-05 15:20:00,86.43,86.46,86.4,86.46,28600.0,68.7627,68.7865,68.7388,68.7865,28600.0
2015-03-05 15:25:00,86.46,86.54,86.45,86.54,32600.0,68.7865,68.8502,68.7786,68.8502,32600.0
2015-03-05 15:30:00,86.55,86.56,86.43,86.47,91400.0,68.8582,68.8661,68.7627,68.7945,91400.0
2015-03-05 15:35:00,86.48,86.56,86.48,86.56,28600.0,68.8025,68.8661,68.8025,68.8661,28600.0
2015-03-05 15:40:00,86.55,86.57,86.51,86.55,40600.0,68.8582,68.8741,68.8263,68.8582,40600.0
2015-03-05 15:45:00,86.56,86.65,86.52,86.64,66000.0,68.8661,68.9377,68.8343,68.9298,66000.0
2015-03-05 15:50:00,86.64,86.72,86.64,86.7,95600.0,68.9298,68.9934,68.9298,68.9775,95600.0
2015-03-05 15:55:00,86.7,86.77,86.66,86.77,182500.0,68.9775,69.0332,68.9457,69.0332,182500.0
2015-03-06 09:30:00,86.3,86.53,86.08,86.43,57600.0,68.6593,68.8422,68.4842,68.7627,57600.0
2015-03-06 09:35:00,86.42,86.57,86.3,86.3,42600.0,68.7547,68.8741,68.6593,68.6593,42600.0
2015-03-06 09:40:00,86.3,86.47,86.19,86.29,57300.0,68.6593,68.7945,68.5717,68.6513,57300.0
2015-03-06 09:45:00,86.26,86.37,86.24,86.25,22200.0,68.6274,68.7149,68.6115,68.6195,22200.0
2015-03-06 09:50:00,86.24,86.44,86.18,86.42,14600.0,68.6115,68.7706,68.5638,68.7547,14600.0
2015-03-06 09:55:00,86.47,86.55,86.39,86.46,116800.0,68.7945,68.8582,68.7309,68.7865,116800.0
2015-03-06 10:00:00,86.48,86.59,86.4,86.56,76600.0,68.8025,68.89,68.7388,68.8661,76600.0
2015-03-06 10:05:00,86.58,86.69,86.55,86.68,18100.0,68.882,68.9695,68.8582,68.9616,18100.0
2015-03-06 10:10:00,86.69,86.82,86.68,86.68,15700.0,68.9695,69.073,68.9616,68.9616,15700.0
2015-03-06 10:15:00,86.67,86.8,86.66,86.78,17600.0,68.9536,69.057,68.9457,69.0411,17600.0
2015-03-06 10:20:00,86.79,86.92,86.78,86.88,15500.0,69.0491,69.1525,69.0411,69.1207,15500.0
2015-03-06 10:25:00,86.85,86.92,86.82,86.9,14100.0,69.0968,69.1525,69.073,69.1366,14100.0
2015-03-06 10:30:00,86.89,86.95,86.86,86.93,29800.0,69.1287,69.1764,69.1048,69.1605,29800.0
2015-03-06 10:35:00,86.93,86.97,86.89,86.92,29900.0,69.1605,69.1923,69.1287,69.1525,29900.0
2015-03-06 10:40:00,86.92,86.95,86.88,86.95,15700.0,69.1525,69.1764,69.1207,69.1764,15700.0
2015-03-06 10:45:00,86.96,86.97,86.8,86.9,35700.0,69.1843,69.1923,69.057,69.1366,35700.0
2015-03-06 10:50:00,86.9,86.91,86.81,86.86,23700.0,69.1366,69.1446,69.065,69.1048,23700.0
2015-03-06 10:55:00,86.87,86.87,86.8,86.81,21100.0,69.1127,69.1127,69.057,69.065,21100.0
2015-03-06 11:00:00,86.79,86.79,86.69,86.72,12900.0,69.0491,69.0491,68.9695,68.9934,12900.0
2015-03-06 11:05:00,86.71,86.72,86.52,86.52,10500.0,68.9854,68.9934,68.8343,68.8343,10500.0
2015-03-06 11:10:00,86.51,86.56,86.48,86.48,10200.0,68.8263,68.8661,68.8025,68.8025,10200.0
2015-03-06 11:15:00,86.45,86.5,86.34,86.36,24100.0,68.7786,68.8184,68.6911,68.707,24100.0
2015-03-06 11:20:00,86.36,86.36,86.27,86.35,17400.0,68.707,68.707,68.6354,68.699,17400.0
2015-03-06 11:25:00,86.33,86.35,86.24,86.24,20000.0,68.6831,68.699,68.6115,68.6115,20000.0
2015-03-06 11:30:00,86.25,86.25,86.14,86.21,12700.0,68.6195,68.6195,68.532,68.5877,12700.0
2015-03-06 11:35:00,86.21,86.25,86.18,86.25,10400.0,68.5877,68.6195,68.5638,68.6195,10400.0
2015-03-06 11:40:00,86.25,86.26,86.04,86.07,10500.0,68.6195,68.6274,68.4524,68.4763,10500.0
2015-03-06 11:45:00,86.07,86.15,86.0,86.1,12200.0,68.4763,68.5399,68.4206,68.5001,12200.0
2015-03-06 11:50:00,86.1,86.27,86.08,86.27,11800.0,68.5001,68.6354,68.4842,68.6354,11800.0
2015-03-06 11:55:00,86.26,86.28,86.18,86.21,8000.0,68.6274,68.6433,68.5638,68.5877,8000.0
2015-03-06 12:00:00,86.24,86.31,86.2,86.31,20000.0,68.6115,68.6672,68.5797,68.6672,20000.0
2015-03-06 12:05:00,86.31,86.33,86.28,86.3,15200.0,68.6672,68.6831,68.6433,68.6593,15200.0
2015-03-06 12:10:00,86.3,86.33,86.25,86.27,10000.0,68.6593,68.6831,68.6195,68.6354,10000.0
2015-03-06 12:15:00,86.28,86.28,86.08,86.08,16200.0,68.6433,68.6433,68.4842,68.4842,16200.0
2015-03-06 12:20:00,86.07,86.08,85.91,85.97,9900.0,68.4763,68.4842,68.349,68.3967,9900.0
2015-03-06 12:25:00,85.98,86.12,85.98,86.08,10700.0,68.4047,68.516,68.4047,68.4842,10700.0
2015-03-06 12:30:00,86.08,86.09,86.01,86.09,11100.0,68.4842,68.4922,68.4285,68.4922,11100.0
2015-03-06 12:35:00,86.1,86.21,86.08,86.2,8400.0,68.5001,68.5877,68.4842,68.5797,8400.0
2015-03-06 12:40:00,86.22,86.22,86.12,86.15,7700.0,68.5956,68.5956,68.516,68.5399,7700.0
2015-03-06 12:45:00,86.15,86.22,86.1,86.12,22500.0,68.5399,68.5956,68.5001,68.516,22500.0
2015-03-06 12:50:00,86.12,86.15,85.97,85.99,7900.0,68.516,68.5399,68.3967,68.4126,7900.0
2015-03-06 12:55:00,86.01,86.01,85.9,85.98,8700.0,68.4285,68.4285,68.341,68.4047,8700.0
2015-03-06 13:00:00,86.0,86.06,85.95,85.97,10000.0,68.4206,68.4683,68.3808,68.3967,10000.0
2015-03-06 13:05:00,85.96,86.04,85.95,85.99,9000.0,68.3888,68.4524,68.3808,68.4126,9000.0
2015-03-06 13:10:00,86.02,86.12,86.0,86.11,11300.0,68.4365,68.516,68.4206,68.5081,11300.0
2015-03-06 13:15:00,86.11,86.12,85.98,85.99,11500.0,68.5081,68.516,68.4047,68.4126,11500.0
2015-03-06 13:20:00,86.01,86.02,85.9,85.95,9800.0,68.4285,68.4365,68.341,68.3808,9800.0
2015-03-06 13:25:00,85.93,85.97,85.87,85.97,10900.0,68.3649,68.3967,68.3172,68.3967,10900.0
2015-03-06 13:30:00,85.96,85.97,85.87,85.9,11200.0,68.3888,68.3967,68.3172,68.341,11200.0
2015-03-06 13:35:00,85.89,85.97,85.85,85.93,9400.0,68.3331,68.3967,68.3012,68.3649,9400.0
2015-03-06 13:40:00,85.95,85.97,85.89,85.93,5300.0,68.3808,68.3967,68.3331,68.3649,5300.0
2015-03-06 13:45:00,85.95,85.95,85.84,85.93,10800.0,68.3808,68.3808,68.2933,68.3649,10800.0
2015-03-06 13:50:00,85.95,86.0,85.92,85.98,11400.0,68.3808,68.4206,68.3569,68.4047,11400.0
2015-03-06 13:55:00,85.98,86.08,85.98,86.08,8400.0,68.4047,68.4842,68.4047,68.4842,8400.0
2015-03-06 14:00:00,86.05,86.18,86.04,86.13,9300.0,68.4604,68.5638,68.4524,68.524,9300.0
2015-03-06 14:05:00,86.15,86.21,86.15,86.21,10700.0,68.5399,68.5877,68.5399,68.5877,10700.0
2015-03-06 14:10:00,86.21,86.21,86.12,86.12,4900.0,68.5877,68.5877,68.516,68.516,4900.0
2015-03-06 14:15:00,86.14,86.16,86.05,86.08,13600.0,68.532,68.5479,68.4604,68.4842,13600.0
2015-03-06 14:20:00,86.07,86.07,85.89,85.96,13000.0,68.4763,68.4763,68.3331,68.3888,13000.0
2015-03-06 14:25:00,85.98,86.03,85.93,85.98,10200.0,68.4047,68.4444,68.3649,68.4047,10200.0
2015-03-06 14:30:00,85.97,86.05,85.96,86.05,12100.0,68.3967,68.4604,68.3888,68.4604,12100.0
2015-03-06 14:35:00,86.05,86.05,85.94,85.95,22800.0,68.4604,68.4604,68.3728,68.3808,22800.0
2015-03-06 14:40:00,85.95,85.98,85.91,85.96,17000.0,68.3808,68.4047,68.349,68.3888,17000.0
2015-03-06 14:45:00,85.96,86.05,85.96,86.05,15800.0,68.3888,68.4604,68.3888,68.4604,15800.0
2015-03-06 14:50:00,86.03,86.07,85.98,86.06,20400.0,68.4444,68.4763,68.4047,68.4683,20400.0
2015-03-06 14:55:00,86.07,86.11,86.01,86.04,10300.0,68.4763,68.5081,68.4285,68.4524,10300.0
2015-03-06 15:00:00,86.03,86.2,86.01,86.2,19500.0,68.4444,68.5797,68.4285,68.5797,19500.0
2015-03-06 15:05:00,86.21,86.24,86.12,86.15,11900.0,68.5877,68.6115,68.516,68.5399,11900.0
2015-03-06 15:10:00,86.16,86.16,85.99,86.05,13300.0,68.5479,68.5479,68.4126,68.4604,13300.0
2015-03-06 15:15:00,86.06,86.11,86.01,86.11,15600.0,68.4683,68.5081,68.4285,68.5081,15600.0
2015-03-06 15:20:00,86.1,86.14,86.07,86.14,20400.0,68.5001,68.532,68.4763,68.532,20400.0
2015-03-06 15:25:00,86.15,86.15,85.96,86.0,18500.0,68.5399,68.5399,68.3888,68.4206,18500.0
2015-03-06 15:30:00,85.99,86.1,85.92,85.97,26000.0,68.4126,68.5001,68.3569,68.3967,26000.0
2015-03-06 15:35:00,85.96,86.02,85.93,85.96,22300.0,68.3888,68.4365,68.3649,68.3888,22300.0
2015-03-06 15:40:00,85.94,85.95,85.85,85.9,27600.0,68.3728,68.3808,68.3012,68.341,27600.0
2015-03-06 15:45:00,85.89,85.96,85.87,85.92,30100.0,68.3331,68.3888,68.3172,68.3569,30100.0
2015-03-06 15:50:00,85.91,86.0,85.88,85.95,36600.0,68.349,68.4206,68.3251,68.3808,36600.0
2015-03-06 15:55:00,85.95,86.01,85.87,86.0,64600.0,68.3808,68.4285,68.3172,68.4206,64600.0
2015-03-09 09:30:00,86.4,86.4,85.86,86.2,30800.0,68.7388,68.7388,68.3092,68.5797,30800.0
2015-03-09 09:35:00,86.26,86.53,86.12,86.51,21700.0,68.6274,68.8422,68.516,68.8263,21700.0
2015-03-09 09:40:00,86.46,86.5,86.23,86.33,11100.0,68.7865,68.8184,68.6036,68.6831,11100.0
2015-03-09 09:45:00,86.29,86.35,86.25,86.25,38500.0,68.6513,68.699,68.6195,68.6195,38500.0
2015-03-09 09:50:00,86.27,86.38,86.27,86.35,16700.0,68.6354,68.7229,68.6354,68.699,16700.0
2015-03-09 09:55:00,86.36,86.46,86.36,86.42,18700.0,68.707,68.7865,68.707,68.7547,18700.0
2015-03-09 10:00:00,86.41,86.47,86.4,86.45,16500.0,68.7468,68.7945,68.7388,68.7786,16500.0
2015-03-09 10:05:00,86.47,86.54,86.46,86.49,13600.0,68.7945,68.8502,68.7865,68.8104,13600.0
2015-03-09 10:10:00,86.51,86.58,86.5,86.55,9100.0,68.8263,68.882,68.8184,68.8582,9100.0
2015-03-09 10:15:00,86.55,86.55,86.48,86.52,14900.0,68.8582,68.8582,68.8025,68.8343,14900.0
2015-03-09 10:20:00,86.52,86.61,86.52,86.6,26100.0,68.8343,68.9059,68.8343,68.8979,26100.0
2015-03-09 10:25:00,86.6,86.69,86.56,86.69,27200.0,68.8979,68.9695,68.8661,68.9695,27200.0
2015-03-09 10:30:00,86.69,86.71,86.65,86.7,15000.0,68.9695,68.9854,68.9377,68.9775,15000.0
2015-03-09 10:35:00,86.7,86.72,86.66,86.66,14400.0,68.9775,68.9934,68.9457,68.9457,14400.0
2015-03-09 10:40:00,86.65,86.73,86.63,86.71,10300.0,68.9377,69.0014,68.9218,68.9854,10300.0
2015-03-09 10:45:00,86.71,86.74,86.66,86.7,9700.0,68.9854,69.0093,68.9457,68.9775,9700.0
2015-03-09 10:50:00,86.72,86.8,86.71,86.76,13200.0,68.9934,69.057,68.9854,69.0252,13200.0
2015-03-09 10:55:00,86.76,86.78,86.69,86.72,16700.0,69.0252,69.0411,68.9695,68.9934,16700.0
2015-03-09 11:00:00,86.69,86.71,86.6,86.61,11900.0,68.9695,68.9854,68.8979,68.9059,11900.0
2015-03-09 11:05:00,86.61,86.73,86.61,86.73,7600.0,68.9059,69.0014,68.9059,69.0014,7600.0
2015-03-09 11:10:00,86.71,86.78,86.7,86.72,27200.0,68.9854,69.0411,68.9775,68.9934,27200.0
2015-03-09 11:15:00,86.71,86.83,86.71,86.81,12300.0,68.9854,69.0809,68.9854,69.065,12300.0
2015-03-09 11:20:00,86.79,86.81,86.68,86.71,18500.0,69.0491,69.065,68.9616,68.9854,18500.0
2015-03-09 11:25:00,86.71,86.86,86.71,86.81,7100.0,68.9854,69.1048,68.9854,69.065,7100.0
2015-03-09 11:30:00,86.81,86.86,86.79,86.81,6100.0,69.065,69.1048,69.0491,69.065,6100.0
2015-03-09 11:35:00,86.8,86.86,86.79,86.83,9800.0,69.057,69.1048,69.0491,69.0809,9800.0
2015-03-09 11:40:00,86.83,86.94,86.83,86.94,8100.0,69.0809,69.1684,69.0809,69.1684,8100.0
2015-03-09 11:45:00,86.93,86.95,86.89,86.91,7800.0,69.1605,69.1764,69.1287,69.1446,7800.0
2015-03-09 11:50:00,86.91,86.91,86.81,86.81,8900.0,69.1446,69.1446,69.065,69.065,8900.0
2015-03-09 11:55:00,86.81,86.85,86.77,86.82,7000.0,69.065,69.0968,69.0332,69.073,7000.0
2015-03-09 12:00:00,86.79,86.79,86.69,86.7,9800.0,69.0491,69.0491,68.9695,68.9775,9800.0
2015-03-09 12:05:00,86.71,86.72,86.62,86.65,7400.0,68.9854,68.9934,68.9138,68.9377,7400.0
2015-03-09 12:10:00,86.65,86.68,86.61,86.62,6700.0,68.9377,68.9616,68.9059,68.9138,6700.0
2015-03-09 12:15:00,86.64,86.65,86.59,86.59,5700.0,68.9298,68.9377,68.89,68.89,5700.0
2015-03-09 12:20:00,86.6,86.62,86.57,86.6,7900.0,68.8979,68.9138,68.8741,68.8979,7900.0
2015-03-09 12:25:00,86.61,86.61,86.55,86.56,9500.0,68.9059,68.9059,68.8582,68.8661,9500.0
2015-03-09 12:30:00,86.56,86.62,86.54,86.59,7400.0,68.8661,68.9138,68.8502,68.89,7400.0
2015-03-09 12:35:00,86.6,86.67,86.6,86.65,5400.0,68.8979,68.9536,68.8979,68.9377,5400.0
2015-03-09 12:40:00,86.65,86.75,86.64,86.71,5500.0,68.9377,69.0173,68.9298,68.9854,5500.0
2015-03-09 12:45:00,86.71,86.74,86.69,86.73,5200.0,68.9854,69.0093,68.9695,69.0014,5200.0
2015-03-09 12:50:00,86.74,86.77,86.73,86.77,5000.0,69.0093,69.0332,69.0014,69.0332,5000.0
2015-03-09 12:55:00,86.76,86.8,86.75,86.76,5400.0,69.0252,69.057,69.0173,69.0252,5400.0
2015-03-09 13:00:00,86.76,86.77,86.72,86.73,14700.0,69.0252,69.0332,68.9934,69.0014,14700.0
2015-03-09 13:05:00,86.73,86.74,86.69,86.73,5900.0,69.0014,69.0093,68.9695,69.0014,5900.0
2015-03-09 13:10:00,86.73,86.74,86.7,86.71,15400.0,69.0014,69.0093,68.9775,68.9854,15400.0
2015-03-09 13:15:00,86.71,86.74,86.64,86.7,22000.0,68.9854,69.0093,68.9298,68.9775,22000.0
2015-03-09 13:20:00,86.69,86.7,86.67,86.69,12500.0,68.9695,68.9775,68.9536,68.9695,12500.0
2015-03-09 13:25:00,86.67,86.77,86.67,86.77,9600.0,68.9536,69.0332,68.9536,69.0332,9600.0
2015-03-09 13:30:00,86.75,86.77,86.72,86.73,13000.0,69.0173,69.0332,68.9934,69.0014,13000.0
2015-03-09 13:35:00,86.71,86.74,86.69,86.72,6700.0,68.9854,69.0093,68.9695,68.9934,6700.0
2015-03-09 13:40:00,86.72,86.82,86.72,86.8,6600.0,68.9934,69.073,68.9934,69.057,6600.0
2015-03-09 13:45:00,86.81,86.83,86.76,86.77,5600.0,69.065,69.0809,69.0252,69.0332,5600.0
2015-03-09 13:50:00,86.79,86.87,86.79,86.87,5200.0,69.0491,69.1127,69.0491,69.1127,5200.0
2015-03-09 13:55:00,86.87,86.89,86.79,86.83,8800.0,69.1127,69.1287,69.0491,69.0809,8800.0
2015-03-09 14:00:00,86.83,86.85,86.78,86.8,10000.0,69.0809,69.0968,69.0411,69.057,10000.0
2015-03-09 14:05:00,86.81,86.82,86.78,86.78,10500.0,69.065,69.073,69.0411,69.0411,10500.0
2015-03-09 14:10:00,86.77,86.77,86.72,86.73,11400.0,69.0332,69.0332,68.9934,69.0014,11400.0
2015-03-09 14:15:00,86.73,86.76,86.72,86.72,10000.0,69.0014,69.0252,68.9934,68.9934,10000.0
2015-03-09 14:20:00,86.71,86.78,86.71,86.78,11600.0,68.9854,69.0411,68.9854,69.0411,11600.0
2015-03-09 14:25:00,86.77,86.77,86.72,86.73,15200.0,69.0332,69.0332,68.9934,69.0014,15200.0
2015-03-09 14:30:00,86.74,86.74,86.68,86.72,15700.0,69.0093,69.0093,68.9616,68.9934,15700.0
2015-03-09 14:35:00,86.71,86.78,86.71,86.77,17200.0,68.9854,69.0411,68.9854,69.0332,17200.0
2015-03-09 14:40:00,86.78,86.79,86.71,86.79,13300.0,69.0411,69.0491,68.9854,69.0491,13300.0
2015-03-09 14:45:00,86.78,86.85,86.78,86.83,12500.0,69.0411,69.0968,69.0411,69.0809,12500.0
2015-03-09 14:50:00,86.84,86.87,86.82,86.84,9100.0,69.0889,69.1127,69.073,69.0889,9100.0
2015-03-09 14:55:00,86.85,86.87,86.76,86.78,19100.0,69.0968,69.1127,69.0252,69.0411,19100.0
2015-03-09 15:00:00,86.77,86.82,86.73,86.73,14300.0,69.0332,69.073,69.0014,69.0014,14300.0
2015-03-09 15:05:00,86.74,86.81,86.71,86.78,14300.0,69.0093,69.065,68.9854,69.0411,14300.0
2015-03-09 15:10:00,86.78,86.81,86.75,86.77,15100.0,69.0411,69.065,69.0173,69.0332,15100.0
2015-03-09 15:15:00,86.79,86.8,86.72,86.73,14000.0,69.0491,69.057,68.9934,69.0014,14000.0
2015-03-09 15:20:00,86.73,86.79,86.72,86.77,15300.0,69.0014,69.0491,68.9934,69.0332,15300.0
2015-03-09 15:25:00,86.77,86.85,86.76,86.84,17400.0,69.0332,69.0968,69.0252,69.0889,17400.0
2015-03-09 15:30:00,86.83,86.92,86.83,86.9,14700.0,69.0809,69.1525,69.0809,69.1366,14700.0
2015-03-09 15:35:00,86.9,86.9,86.84,86.84,16000.0,69.1366,69.1366,69.0889,69.0889,16000.0
2015-03-09 15:40:00,86.85,86.93,86.83,86.85,24600.0,69.0968,69.1605,69.0809,69.0968,24600.0
2015-03-09 15:45:00,86.86,86.95,86.86,86.93,24000.0,69.1048,69.1764,69.1048,69.1605,24000.0
2015-03-09 15:50:00,86.94,87.0,86.89,86.93,65000.0,69.1684,69.2162,69.1287,69.1605,65000.0
2015-03-09 15:55:00,86.92,86.92,86.82,86.84,62200.0,69.1525,69.1525,69.073,69.0889,62200.0
2015-03-10 09:30:00,86.06,86.31,86.0,86.19,34000.0,68.4683,68.6672,68.4206,68.5717,34000.0
2015-03-10 09:35:00,86.18,86.18,85.99,86.05,15300.0,68.5638,68.5638,68.4126,68.4604,15300.0
2015-03-10 09:40:00,86.05,86.13,85.89,85.92,42100.0,68.4604,68.524,68.3331,68.3569,42100.0
2015-03-10 09:45:00,85.9,86.0,85.82,85.95,27800.0,68.341,68.4206,68.2774,68.3808,27800.0
2015-03-10 09:50:00,85.92,85.97,85.81,85.93,22800.0,68.3569,68.3967,68.2694,68.3649,22800.0
2015-03-10 09:55:00,85.91,85.95,85.76,85.78,14200.0,68.349,68.3808,68.2296,68.2455,14200.0
2015-03-10 10:00:00,85.78,85.93,85.75,85.93,17700.0,68.2455,68.3649,68.2217,68.3649,17700.0
2015-03-10 10:05:00,85.93,86.04,85.89,86.0,18100.0,68.3649,68.4524,68.3331,68.4206,18100.0
2015-03-10 10:10:00,86.02,86.03,85.79,85.83,21100.0,68.4365,68.4444,68.2535,68.2853,21100.0
2015-03-10 10:15:00,85.8,85.81,85.68,85.77,12800.0,68.2615,68.2694,68.166,68.2376,12800.0
2015-03-10 10:20:00,85.77,85.8,85.73,85.73,10100.0,68.2376,68.2615,68.2058,68.2058,10100.0
2015-03-10 10:25:00,85.72,85.8,85.66,85.79,15200.0,68.1978,68.2615,68.1501,68.2535,15200.0
2015-03-10 10:30:00,85.78,85.8,85.67,85.68,16400.0,68.2455,68.2615,68.158,68.166,16400.0
2015-03-10 10:35:00,85.67,85.69,85.53,85.6,17000.0,68.158,68.1739,68.0467,68.1023,17000.0
2015-03-10 10:40:00,85.59,85.65,85.56,85.58,15200.0,68.0944,68.1421,68.0705,68.0864,15200.0
2015-03-10 10:45:00,85.59,85.65,85.55,85.61,18700.0,68.0944,68.1421,68.0626,68.1103,18700.0
2015-03-10 10:50:00,85.6,85.7,85.6,85.67,14400.0,68.1023,68.1819,68.1023,68.158,14400.0
2015-03-10 10:55:00,85.68,85.78,85.66,85.66,24100.0,68.166,68.2455,68.1501,68.1501,24100.0
2015-03-10 11:00:00,85.66,85.78,85.65,85.73,36700.0,68.1501,68.2455,68.1421,68.2058,36700.0
2015-03-10 11:05:00,85.72,85.75,85.67,85.7,20300.0,68.1978,68.2217,68.158,68.1819,20300.0
2015-03-10 11:10:00,85.7,85.83,85.69,85.8,20000.0,68.1819,68.2853,68.1739,68.2615,20000.0
2015-03-10 11:15:00,85.81,85.88,85.81,85.88,24600.0,68.2694,68.3251,68.2694,68.3251,24600.0
2015-03-10 11:20:00,85.88,85.99,85.88,85.96,18100.0,68.3251,68.4126,68.3251,68.3888,18100.0
2015-03-10 11:25:00,85.95,85.97,85.86,85.88,13800.0,68.3808,68.3967,68.3092,68.3251,13800.0
2015-03-10 11:30:00,85.87,85.92,85.84,85.85,16400.0,68.3172,68.3569,68.2933,68.3012,16400.0
2015-03-10 11:35:00,85.85,85.86,85.82,85.82,13500.0,68.3012,68.3092,68.2774,68.2774,13500.0
2015-03-10 11:40:00,85.82,85.84,85.74,85.77,14800.0,68.2774,68.2933,68.2137,68.2376,14800.0
2015-03-10 11:45:00,85.76,85.76,85.68,85.69,10600.0,68.2296,68.2296,68.166,68.1739,10600.0
2015-03-10 11:50:00,85.65,85.69,85.62,85.63,10000.0,68.1421,68.1739,68.1183,68.1262,10000.0
2015-03-10 11:55:00,85.62,85.68,85.55,85.55,14100.0,68.1183,68.166,68.0626,68.0626,14100.0
2015-03-10 12:00:00,85.55,85.57,85.49,85.54,11100.0,68.0626,68.0785,68.0148,68.0546,11100.0
2015-03-10 12:05:00,85.52,85.52,85.46,85.51,12200.0,68.0387,68.0387,67.991,68.0307,12200.0
2015-03-10 12:10:00,85.51,85.63,85.51,85.59,7400.0,68.0307,68.1262,68.0307,68.0944,7400.0
2015-03-10 12:15:00,85.59,85.63,85.56,85.58,9700.0,68.0944,68.1262,68.0705,68.0864,9700.0
2015-03-10 12:20:00,85.58,85.6,85.48,85.49,15900.0,68.0864,68.1023,68.0069,68.0148,15900.0
2015-03-10 12:25:00,85.5,85.56,85.44,85.44,14800.0,68.0228,68.0705,67.975,67.975,14800.0
2015-03-10 12:30:00,85.43,85.49,85.38,85.38,7500.0,67.9671,68.0148,67.9273,67.9273,7500.0
2015-03-10 12:35:00,85.38,85.5,85.38,85.49,7100.0,67.9273,68.0228,67.9273,68.0148,7100.0
2015-03-10 12:40:00,85.5,85.62,85.49,85.57,10300.0,68.0228,68.1183,68.0148,68.0785,10300.0
2015-03-10 12:45:00,85.58,85.58,85.46,85.5,10900.0,68.0864,68.0864,67.991,68.0228,10900.0
2015-03-10 12:50:00,85.5,85.56,85.43,85.49,8300.0,68.0228,68.0705,67.9671,68.0148,8300.0
2015-03-10 12:55:00,85.51,85.57,85.48,85.49,9800.0,68.0307,68.0785,68.0069,68.0148,9800.0
2015-03-10 13:00:00,85.5,85.54,85.43,85.43,6100.0,68.0228,68.0546,67.9671,67.9671,6100.0
2015-03-10 13:05:00,85.43,85.49,85.4,85.4,9600.0,67.9671,68.0148,67.9432,67.9432,9600.0
2015-03-10 13:10:00,85.41,85.46,85.39,85.42,8800.0,67.9512,67.991,67.9353,67.9591,8800.0
2015-03-10 13:15:00,85.41,85.52,85.41,85.51,9200.0,67.9512,68.0387,67.9512,68.0307,9200.0
2015-03-10 13:20:00,85.52,85.66,85.52,85.66,11000.0,68.0387,68.1501,68.0387,68.1501,11000.0
2015-03-10 13:25:00,85.67,85.68,85.58,85.58,10500.0,68.158,68.166,68.0864,68.0864,10500.0
2015-03-10 13:30:00,85.59,85.6,85.53,85.56,6900.0,68.0944,68.1023,68.0467,68.0705,6900.0
2015-03-10 13:35:00,85.57,85.59,85.5,85.53,17100.0,68.0785,68.0944,68.0228,68.0467,17100.0
2015-03-10 13:40:00,85.54,85.56,85.52,85.54,8200.0,68.0546,68.0705,68.0387,68.0546,8200.0
2015-03-10 13:45:00,85.55,85.65,85.54,85.63,10800.0,68.0626,68.1421,68.0546,68.1262,10800.0
2015-03-10 13:50:00,85.63,85.65,85.57,85.6,8300.0,68.1262,68.1421,68.0785,68.1023,8300.0
2015-03-10 13:55:00,85.6,85.62,85.52,85.56,12000.0,68.1023,68.1183,68.0387,68.0705,12000.0
2015-03-10 14:00:00,85.56,85.56,85.51,85.53,8300.0,68.0705,68.0705,68.0307,68.0467,8300.0
2015-03-10 14:05:00,85.53,85.63,85.53,85.62,23300.0,68.0467,68.1262,68.0467,68.1183,23300.0
2015-03-10 14:10:00,85.61,85.63,85.36,85.4,18400.0,68.1103,68.1262,67.9114,67.9432,18400.0
2015-03-10 14:15:00,85.41,85.44,85.37,85.41,10000.0,67.9512,67.975,67.9194,67.9512,10000.0
2015-03-10 14:20:00,85.41,85.44,85.35,85.38,11800.0,67.9512,67.975,67.9034,67.9273,11800.0
2015-03-10 14:25:00,85.39,85.42,85.37,85.38,12400.0,67.9353,67.9591,67.9194,67.9273,12400.0
2015-03-10 14:30:00,85.38,85.44,85.35,85.43,17000.0,67.9273,67.975,67.9034,67.9671,17000.0
2015-03-10 14:35:00,85.43,85.46,85.37,85.41,16400.0,67.9671,67.991,67.9194,67.9512,16400.0
2015-03-10 14:40:00,85.41,85.46,85.4,85.46,10400.0,67.9512,67.991,67.9432,67.991,10400.0
2015-03-10 14:45:00,85.47,85.52,85.44,85.46,17100.0,67.9989,68.0387,67.975,67.991,17100.0
2015-03-10 14:50:00,85.46,85.47,85.38,85.41,8900.0,67.991,67.9989,67.9273,67.9512,8900.0
2015-03-10 14:55:00,85.42,85.43,85.35,85.41,8600.0,67.9591,67.9671,67.9034,67.9512,8600.0
2015-03-10 15:00:00,85.41,85.46,85.36,85.4,14000.0,67.9512,67.991,67.9114,67.9432,14000.0
2015-03-10 15:05:00,85.41,85.52,85.4,85.5,24200.0,67.9512,68.0387,67.9432,68.0228,24200.0
2015-03-10 15:10:00,85.5,85.53,85.46,85.47,17200.0,68.0228,68.0467,67.991,67.9989,17200.0
2015-03-10 15:15:00,85.46,85.58,85.44,85.53,22200.0,67.991,68.0864,67.975,68.0467,22200.0
2015-03-10 15:20:00,85.55,85.6,85.53,85.57,11300.0,68.0626,68.1023,68.0467,68.0785,11300.0
2015-03-10 15:25:00,85.56,85.57,85.43,85.45,22200.0,68.0705,68.0785,67.9671,67.983,22200.0
2015-03-10 15:30:00,85.44,85.45,85.38,85.42,20300.0,67.975,67.983,67.9273,67.9591,20300.0
2015-03-10 15:35:00,85.4,85.46,85.4,85.42,19100.0,67.9432,67.991,67.9432,67.9591,19100.0
2015-03-10 15:40:00,85.42,85.46,85.38,85.39,22500.0,67.9591,67.991,67.9273,67.9353,22500.0
2015-03-10 15:45:00,85.38,85.41,85.34,85.4,31300.0,67.9273,67.9512,67.8955,67.9432,31300.0
2015-03-10 15:50:00,85.39,85.4,85.27,85.27,73400.0,67.9353,67.9432,67.8398,67.8398,73400.0
2015-03-10 15:55:00,85.27,85.28,85.16,85.16,116100.0,67.8398,67.8478,67.7523,67.7523,116100.0
2015-03-11 09:30:00,84.99,84.99,84.73,84.97,43600.0,68.0069,68.0069,67.7989,67.9909,43600.0
2015-03-11 09:35:00,84.91,84.91,84.64,84.7,17600.0,67.9429,67.9429,67.7268,67.7748,17600.0
2015-03-11 09:40:00,84.7,85.11,84.67,85.11,18100.0,67.7748,68.1029,67.7508,68.1029,18100.0
2015-03-11 09:45:00,85.09,85.09,84.88,84.9,9800.0,68.0869,68.0869,67.9189,67.9349,9800.0
2015-03-11 09:50:00,84.91,85.05,84.88,85.0,35300.0,67.9429,68.0549,67.9189,68.0149,35300.0
2015-03-11 09:55:00,85.02,85.1,85.0,85.06,12400.0,68.0309,68.0949,68.0149,68.0629,12400.0
2015-03-11 10:00:00,85.06,85.16,85.05,85.15,16500.0,68.0629,68.1429,68.0549,68.1349,16500.0
2015-03-11 10:05:00,85.13,85.27,85.12,85.24,19800.0,68.1189,68.2309,68.1109,68.2069,19800.0
2015-03-11 10:10:00,85.23,85.25,85.14,85.16,22900.0,68.1989,68.2149,68.1269,68.1429,22900.0
2015-03-11 10:15:00,85.18,85.25,85.15,85.18,20000.0,68.1589,68.2149,68.1349,68.1589,20000.0
2015-03-11 10:20:00,85.17,85.36,85.17,85.35,14700.0,68.1509,68.303,68.1509,68.295,14700.0
2015-03-11 10:25:00,85.35,85.36,85.28,85.35,16700.0,68.295,68.303,68.2389,68.295,16700.0
2015-03-11 10:30:00,85.35,85.4,85.17,85.19,24400.0,68.295,68.335,68.1509,68.1669,24400.0
2015-03-11 10:35:00,85.16,85.28,85.15,85.27,16100.0,68.1429,68.2389,68.1349,68.2309,16100.0
2015-03-11 10:40:00,85.28,85.35,85.27,85.28,34600.0,68.2389,68.295,68.2309,68.2389,34600.0
2015-03-11 10:45:00,85.27,85.29,85.19,85.26,15800.0,68.2309,68.2469,68.1669,68.2229,15800.0
2015-03-11 10:50:00,85.26,85.33,85.23,85.31,14100.0,68.2229,68.279,68.1989,68.263,14100.0
2015-03-11 10:55:00,85.31,85.31,85.22,85.24,13300.0,68.263,68.263,68.1909,68.2069,13300.0
2015-03-11 11:00:00,85.26,85.35,85.24,85.28,17300.0,68.2229,68.295,68.2069,68.2389,17300.0
2015-03-11 11:05:00,85.27,85.28,85.15,85.22,19700.0,68.2309,68.2389,68.1349,68.1909,19700.0
2015-03-11 11:10:00,85.23,85.37,85.23,85.33,13200.0,68.1989,68.311,68.1989,68.279,13200.0
2015-03-11 11:15:00,85.32,85.38,85.31,85.32,8800.0,68.271,68.319,68.263,68.271,8800.0
2015-03-11 11:20:00,85.33,85.37,85.25,85.25,7400.0,68.279,68.311,68.2149,68.2149,7400.0
2015-03-11 11:25:00,85.25,85.37,85.24,85.37,11300.0,68.2149,68.311,68.2069,68.311,11300.0
2015-03-11 11:30:00,85.37,85.42,85.35,85.37,15300.0,68.311,68.351,68.295,68.311,15300.0
2015-03-11 11:35:00,85.37,85.43,85.34,85.34,15000.0,68.311,68.359,68.287,68.287,15000.0
2015-03-11 11:40:00,85.34,85.38,85.33,85.37,8700.0,68.287,68.319,68.279,68.311,8700.0
2015-03-11 11:45:00,85.37,85.42,85.37,85.4,12700.0,68.311,68.351,68.311,68.335,12700.0
2015-03-11 11:50:00,85.39,85.44,85.33,85.42,12100.0,68.327,68.367,68.279,68.351,12100.0
2015-03-11 11:55:00,85.4,85.44,85.38,85.41,12100.0,68.335,68.367,68.319,68.343,12100.0
2015-03-11 12:00:00,85.41,85.44,85.34,85.34,8000.0,68.343,68.367,68.287,68.287,8000.0
2015-03-11 12:05:00,85.34,85.35,85.25,85.27,9500.0,68.287,68.295,68.2149,68.2309,9500.0
2015-03-11 12:10:00,85.27,85.31,85.25,85.3,4900.0,68.2309,68.263,68.2149,68.255,4900.0
2015-03-11 12:15:00,85.3,85.32,85.26,85.28,17500.0,68.255,68.271,68.2229,68.2389,17500.0
2015-03-11 12:20:00,85.28,85.28,85.13,85.15,7800.0,68.2389,68.2389,68.1189,68.1349,7800.0
2015-03-11 12:25:00,85.15,85.16,85.1,85.13,10400.0,68.1349,68.1429,68.0949,68.1189,10400.0
2015-03-11 12:30:00,85.15,85.19,85.12,85.16,5700.0,68.1349,68.1669,68.1109,68.1429,5700.0
2015-03-11 12:35:00,85.15,85.22,85.12,85.22,9100.0,68.1349,68.1909,68.1109,68.1909,9100.0
2015-03-11 12:40:00,85.21,85.21,85.12,85.16,8900.0,68.1829,68.1829,68.1109,68.1429,8900.0
2015-03-11 12:45:00,85.15,85.18,85.1,85.14,5900.0,68.1349,68.1589,68.0949,68.1269,5900.0
2015-03-11 12:50:00,85.15,85.21,85.14,85.15,8000.0,68.1349,68.1829,68.1269,68.1349,8000.0
2015-03-11 12:55:00,85.16,85.17,85.03,85.06,9800.0,68.1429,68.1509,68.0389,68.0629,9800.0
2015-03-11 13:00:00,85.07,85.11,85.04,85.04,8300.0,68.0709,68.1029,68.0469,68.0469,8300.0
2015-03-11 13:05:00,85.04,85.08,85.03,85.07,7400.0,68.0469,68.0789,68.0389,68.0709,7400.0
2015-03-11 13:10:00,85.08,85.1,85.04,85.1,5100.0,68.0789,68.0949,68.0469,68.0949,5100.0
2015-03-11 13:15:00,85.1,85.14,85.04,85.04,11000.0,68.0949,68.1269,68.0469,68.0469,11000.0
2015-03-11 13:20:00,85.04,85.13,85.03,85.13,8700.0,68.0469,68.1189,68.0389,68.1189,8700.0
2015-03-11 13:25:00,85.12,85.14,85.05,85.07,7000.0,68.1109,68.1269,68.0549,68.0709,7000.0
2015-03-11 13:30:00,85.1,85.1,84.96,84.99,9900.0,68.0949,68.0949,67.9829,68.0069,9900.0
2015-03-11 13:35:00,85.0,85.1,84.98,85.1,9800.0,68.0149,68.0949,67.9989,68.0949,9800.0
2015-03-11 13:40:00,85.12,85.12,85.03,85.07,12000.0,68.1109,68.1109,68.0389,68.0709,12000.0
2015-03-11 13:45:00,85.09,85.09,84.87,84.87,16900.0,68.0869,68.0869,67.9109,67.9109,16900.0
2015-03-11 13:50:00,84.89,84.98,84.89,84.97,11500.0,67.9269,67.9989,67.9269,67.9909,11500.0
2015-03-11 13:55:00,84.98,85.0,84.94,84.99,15400.0,67.9989,68.0149,67.9669,68.0069,15400.0
2015-03-11 14:00:00,84.99,85.03,84.95,85.0,15300.0,68.0069,68.0389,67.9749,68.0149,15300.0
2015-03-11 14:05:00,85.01,85.07,85.01,85.06,15800.0,68.0229,68.0709,68.0229,68.0629,15800.0
2015-03-11 14:10:00,85.06,85.06,84.98,85.0,15400.0,68.0629,68.0629,67.9989,68.0149,15400.0
2015-03-11 14:15:00,85.0,85.15,84.98,85.07,33600.0,68.0149,68.1349,67.9989,68.0709,33600.0
2015-03-11 14:20:00,85.09,85.17,85.09,85.16,17600.0,68.0869,68.1509,68.0869,68.1429,17600.0
2015-03-11 14:25:00,85.17,85.22,85.11,85.12,36000.0,68.1509,68.1909,68.1029,68.1109,36000.0
2015-03-11 14:30:00,85.11,85.15,85.02,85.04,27300.0,68.1029,68.1349,68.0309,68.0469,27300.0
2015-03-11 14:35:00,85.03,85.07,85.02,85.03,15700.0,68.0389,68.0709,68.0309,68.0389,15700.0
2015-03-11 14:40:00,85.02,85.03,84.92,85.0,14100.0,68.0309,68.0389,67.9509,68.0149,14100.0
2015-03-11 14:45:00,85.0,85.07,84.99,85.07,16100.0,68.0149,68.0709,68.0069,68.0709,16100.0
2015-03-11 14:50:00,85.06,85.11,85.05,85.07,12000.0,68.0629,68.1029,68.0549,68.0709,12000.0
2015-03-11 14:55:00,85.08,85.15,85.05,85.14,14100.0,68.0789,68.1349,68.0549,68.1269,14100.0
2015-03-11 15:00:00,85.14,85.18,85.09,85.11,14400.0,68.1269,68.1589,68.0869,68.1029,14400.0
2015-03-11 15:05:00,85.1,85.12,85.06,85.07,16400.0,68.0949,68.1109,68.0629,68.0709,16400.0
2015-03-11 15:10:00,85.07,85.08,84.96,84.97,26700.0,68.0709,68.0789,67.9829,67.9909,26700.0
2015-03-11 15:15:00,84.97,85.03,84.96,84.99,20400.0,67.9909,68.0389,67.9829,68.0069,20400.0
2015-03-11 15:20:00,85.0,85.03,84.93,84.96,24500.0,68.0149,68.0389,67.9589,67.9829,24500.0
2015-03-11 15:25:00,84.96,85.02,84.92,84.95,27200.0,67.9829,68.0309,67.9509,67.9749,27200.0
2015-03-11 15:30:00,84.94,84.95,84.88,84.93,23200.0,67.9669,67.9749,67.9189,67.9589,23200.0
2015-03-11 15:35:00,84.93,84.99,84.91,84.99,25600.0,67.9589,68.0069,67.9429,68.0069,25600.0
2015-03-11 15:40:00,84.98,85.03,84.94,85.03,30300.0,67.9989,68.0389,67.9669,68.0389,30300.0
2015-03-11 15:45:00,85.02,85.04,84.91,84.95,38400.0,68.0309,68.0469,67.9429,67.9749,38400.0
2015-03-11 15:50:00,84.95,85.01,84.89,85.01,54200.0,67.9749,68.0229,67.9269,68.0229,54200.0
2015-03-11 15:55:00,85.0,85.07,84.97,84.99,44400.0,68.0149,68.0709,67.9909,68.0069,44400.0
2015-03-12 09:30:00,85.41,85.87,85.12,85.87,32000.0,68.343,68.7111,68.1109,68.7111,32000.0
2015-03-12 09:35:00,85.78,85.88,85.52,85.52,24300.0,68.639,68.7191,68.431,68.431,24300.0
2015-03-12 09:40:00,85.56,85.87,85.56,85.85,10000.0,68.463,68.7111,68.463,68.695,10000.0
2015-03-12 09:45:00,85.87,85.97,85.71,85.95,9100.0,68.7111,68.7911,68.583,68.7751,9100.0
2015-03-12 09:50:00,85.95,85.99,85.84,85.91,9800.0,68.7751,68.8071,68.687,68.7431,9800.0
2015-03-12 09:55:00,85.88,85.91,85.78,85.78,13600.0,68.7191,68.7431,68.639,68.639,13600.0
2015-03-12 10:00:00,85.79,85.79,85.57,85.71,12800.0,68.647,68.647,68.471,68.583,12800.0
2015-03-12 10:05:00,85.71,85.73,85.64,85.69,8000.0,68.583,68.599,68.527,68.567,8000.0
2015-03-12 10:10:00,85.7,85.73,85.62,85.62,22400.0,68.575,68.599,68.511,68.511,22400.0
2015-03-12 10:15:00,85.63,85.72,85.63,85.64,11400.0,68.519,68.591,68.519,68.527,11400.0
2015-03-12 10:20:00,85.63,85.84,85.63,85.82,4800.0,68.519,68.687,68.519,68.671,4800.0
2015-03-12 10:25:00,85.83,85.85,85.74,85.74,7800.0,68.679,68.695,68.607,68.607,7800.0
2015-03-12 10:30:00,85.72,85.83,85.7,85.81,8900.0,68.591,68.679,68.575,68.663,8900.0
2015-03-12 10:35:00,85.81,85.9,85.77,85.88,6000.0,68.663,68.7351,68.631,68.7191,6000.0
2015-03-12 10:40:00,85.87,85.91,85.75,85.79,5500.0,68.7111,68.7431,68.615,68.647,5500.0
2015-03-12 10:45:00,85.78,85.8,85.74,85.75,7600.0,68.639,68.655,68.607,68.615,7600.0
2015-03-12 10:50:00,85.76,85.82,85.76,85.8,6100.0,68.623,68.671,68.623,68.655,6100.0
2015-03-12 10:55:00,85.81,85.96,85.81,85.91,21300.0,68.663,68.7831,68.663,68.7431,21300.0
2015-03-12 11:00:00,85.92,85.93,85.86,85.89,8300.0,68.7511,68.7591,68.703,68.7271,8300.0
2015-03-12 11:05:00,85.88,85.95,85.88,85.9,10300.0,68.7191,68.7751,68.7191,68.7351,10300.0
2015-03-12 11:10:00,85.91,85.99,85.89,85.96,8700.0,68.7431,68.8071,68.7271,68.7831,8700.0
2015-03-12 11:15:00,85.97,86.06,85.96,86.05,11400.0,68.7911,68.8631,68.7831,68.8551,11400.0
2015-03-12 11:20:00,86.06,86.16,86.03,86.1,9600.0,68.8631,68.9431,68.8391,68.8951,9600.0
2015-03-12 11:25:00,86.09,86.1,86.02,86.04,11200.0,68.8871,68.8951,68.8311,68.8471,11200.0
2015-03-12 11:30:00,86.05,86.06,85.99,86.0,5200.0,68.8551,68.8631,68.8071,68.8151,5200.0
2015-03-12 11:35:00,86.01,86.04,85.97,86.0,7400.0,68.8231,68.8471,68.7911,68.8151,7400.0
2015-03-12 11:40:00,86.02,86.04,85.96,85.96,7500.0,68.8311,68.8471,68.7831,68.7831,7500.0
2015-03-12 11:45:00,85.97,86.03,85.97,85.99,4100.0,68.7911,68.8391,68.7911,68.8071,4100.0
2015-03-12 11:50:00,85.98,86.02,85.98,85.99,6900.0,68.7991,68.8311,68.7991,68.8071,6900.0
2015-03-12 11:55:00,85.98,86.01,85.96,85.99,5200.0,68.7991,68.8231,68.7831,68.8071,5200.0
2015-03-12 12:00:00,85.99,86.0,85.92,85.96,6100.0,68.8071,68.8151,68.7511,68.7831,6100.0
2015-03-12 12:05:00,85.97,85.98,85.95,85.96,3500.0,68.7911,68.7991,68.7751,68.7831,3500.0
2015-03-12 12:10:00,85.96,86.01,85.95,86.0,5400.0,68.7831,68.8231,68.7751,68.8151,5400.0
2015-03-12 12:15:00,86.0,86.08,86.0,86.05,14800.0,68.8151,68.8791,68.8151,68.8551,14800.0
2015-03-12 12:20:00,86.06,86.06,86.02,86.05,4500.0,68.8631,68.8631,68.8311,68.8551,4500.0
2015-03-12 12:25:00,86.05,86.1,86.02,86.09,6800.0,68.8551,68.8951,68.8311,68.8871,6800.0
2015-03-12 12:30:00,86.1,86.1,86.05,86.07,5600.0,68.8951,68.8951,68.8551,68.8711,5600.0
2015-03-12 12:35:00,86.07,86.08,86.0,86.0,6600.0,68.8711,68.8791,68.8151,68.8151,6600.0
2015-03-12 12:40:00,86.01,86.01,85.95,85.96,7800.0,68.8231,68.8231,68.7751,68.7831,7800.0
2015-03-12 12:45:00,85.99,86.06,85.99,86.06,3200.0,68.8071,68.8631,68.8071,68.8631,3200.0
2015-03-12 12:50:00,86.06,86.11,86.04,86.11,6000.0,68.8631,68.9031,68.8471,68.9031,6000.0
2015-03-12 12:55:00,86.1,86.1,86.03,86.05,7200.0,68.8951,68.8951,68.8391,68.8551,7200.0
2015-03-12 13:00:00,86.05,86.05,85.97,85.99,4000.0,68.8551,68.8551,68.7911,68.8071,4000.0
2015-03-12 13:05:00,86.0,86.05,85.97,86.04,6800.0,68.8151,68.8551,68.7911,68.8471,6800.0
2015-03-12 13:10:00,86.03,86.03,85.97,85.98,7000.0,68.8391,68.8391,68.7911,68.7991,7000.0
2015-03-12 13:15:00,85.99,86.05,85.99,86.02,7600.0,68.8071,68.8551,68.8071,68.8311,7600.0
2015-03-12 13:20:00,86.01,86.01,85.95,85.95,3600.0,68.8231,68.8231,68.7751,68.7751,3600.0
2015-03-12 13:25:00,85.97,85.99,85.92,85.97,5300.0,68.7911,68.8071,68.7511,68.7911,5300.0
2015-03-12 13:30:00,85.97,85.97,85.91,85.95,6400.0,68.7911,68.7911,68.7431,68.7751,6400.0
2015-03-12 13:35:00,85.96,86.04,85.96,85.99,5600.0,68.7831,68.8471,68.7831,68.8071,5600.0
2015-03-12 13:40:00,85.99,86.02,85.95,86.01,4800.0,68.8071,68.8311,68.7751,68.8231,4800.0
2015-03-12 13:45:00,86.01,86.04,86.0,86.02,7600.0,68.8231,68.8471,68.8151,68.8311,7600.0
2015-03-12 13:50:00,86.01,86.08,86.01,86.08,4100.0,68.8231,68.8791,68.8231,68.8791,4100.0
2015-03-12 13:55:00,86.09,86.11,86.01,86.03,12800.0,68.8871,68.9031,68.8231,68.8391,12800.0
2015-03-12 14:00:00,86.06,86.1,86.03,86.1,6900.0,68.8631,68.8951,68.8391,68.8951,6900.0
2015-03-12 14:05:00,86.11,86.13,86.09,86.12,3900.0,68.9031,68.9191,68.8871,68.9111,3900.0
2015-03-12 14:10:00,86.11,86.15,86.11,86.13,7300.0,68.9031,68.9351,68.9031,68.9191,7300.0
2015-03-12 14:15:00,86.15,86.16,86.11,86.11,4300.0,68.9351,68.9431,68.9031,68.9031,4300.0
2015-03-12 14:20:00,86.12,86.13,86.08,86.12,6700.0,68.9111,68.9191,68.8791,68.9111,6700.0
2015-03-12 14:25:00,86.13,86.13,86.05,86.06,9400.0,68.9191,68.9191,68.8551,68.8631,9400.0
2015-03-12 14:30:00,86.07,86.08,86.04,86.05,6600.0,68.8711,68.8791,68.8471,68.8551,6600.0
2015-03-12 14:35:00,86.05,86.06,86.0,86.03,9300.0,68.8551,68.8631,68.8151,68.8391,9300.0
2015-03-12 14:40:00,86.03,86.08,85.98,86.08,22800.0,68.8391,68.8791,68.7991,68.8791,22800.0
2015-03-12 14:45:00,86.08,86.16,86.08,86.13,12800.0,68.8791,68.9431,68.8791,68.9191,12800.0
2015-03-12 14:50:00,86.15,86.18,86.13,86.15,11500.0,68.9351,68.9591,68.9191,68.9351,11500.0
2015-03-12 14:55:00,86.15,86.27,86.15,86.27,11100.0,68.9351,69.0311,68.9351,69.0311,11100.0
2015-03-12 15:00:00,86.27,86.35,86.26,86.33,11400.0,69.0311,69.0951,69.0231,69.0791,11400.0
2015-03-12 15:05:00,86.33,86.37,86.33,86.33,10300.0,69.0791,69.1111,69.0791,69.0791,10300.0
2015-03-12 15:10:00,86.33,86.38,86.3,86.3,14500.0,69.0791,69.1191,69.0551,69.0551,14500.0
2015-03-12 15:15:00,86.3,86.33,86.27,86.31,13900.0,69.0551,69.0791,69.0311,69.0631,13900.0
2015-03-12 15:20:00,86.31,86.35,86.29,86.33,12900.0,69.0631,69.0951,69.0471,69.0791,12900.0
2015-03-12 15:25:00,86.32,86.38,86.32,86.37,13400.0,69.0711,69.1191,69.0711,69.1111,13400.0
2015-03-12 15:30:00,86.37,86.38,86.31,86.32,25000.0,69.1111,69.1191,69.0631,69.0711,25000.0
2015-03-12 15:35:00,86.31,86.35,86.3,86.35,14000.0,69.0631,69.0951,69.0551,69.0951,14000.0
2015-03-12 15:40:00,86.35,86.39,86.33,86.38,24400.0,69.0951,69.1271,69.0791,69.1191,24400.0
2015-03-12 15:45:00,86.39,86.44,86.38,86.43,20000.0,69.1271,69.1672,69.1191,69.1591,20000.0
2015-03-12 15:50:00,86.43,86.49,86.43,86.44,55100.0,69.1591,69.2072,69.1591,69.1672,55100.0
2015-03-12 15:55:00,86.44,86.44,86.37,86.38,43500.0,69.1672,69.1672,69.1111,69.1191,43500.0
2015-03-13 09:30:00,86.09,86.47,85.82,85.95,38800.0,68.8871,69.1912,68.671,68.7751,38800.0
2015-03-13 09:35:00,85.93,86.15,85.84,86.15,20200.0,68.7591,68.9351,68.687,68.9351,20200.0
2015-03-13 09:40:00,86.19,86.25,86.01,86.08,10500.0,68.9671,69.0151,68.8231,68.8791,10500.0
2015-03-13 09:45:00,86.08,86.13,86.0,86.07,18900.0,68.8791,68.9191,68.8151,68.8711,18900.0
2015-03-13 09:50:00,86.12,86.18,86.05,86.09,23500.0,68.9111,68.9591,68.8551,68.8871,23500.0
2015-03-13 09:55:00,86.12,86.12,85.98,86.05,6300.0,68.9111,68.9111,68.7991,68.8551,6300.0
2015-03-13 10:00:00,86.0,86.02,85.75,85.75,16300.0,68.8151,68.8311,68.615,68.615,16300.0
2015-03-13 10:05:00,85.72,85.75,85.65,85.65,16700.0,68.591,68.615,68.535,68.535,16700.0
2015-03-13 10:10:00,85.64,85.92,85.64,85.92,9000.0,68.527,68.7511,68.527,68.7511,9000.0
2015-03-13 10:15:00,85.91,85.99,85.91,85.97,11100.0,68.7431,68.8071,68.7431,68.7911,11100.0
2015-03-13 10:20:00,85.99,86.06,85.93,85.96,11300.0,68.8071,68.8631,68.7591,68.7831,11300.0
2015-03-13 10:25:00,85.98,85.99,85.87,85.93,20200.0,68.7991,68.8071,68.7111,68.7591,20200.0
2015-03-13 10:30:00,85.92,85.97,85.87,85.97,17600.0,68.7511,68.7911,68.7111,68.7911,17600.0
2015-03-13 10:35:00,85.98,86.03,85.95,86.02,12000.0,68.7991,68.8391,68.7751,68.8311,12000.0
2015-03-13 10:40:00,86.01,86.1,85.96,85.96,13100.0,68.8231,68.8951,68.7831,68.7831,13100.0
2015-03-13 10:45:00,85.95,85.95,85.86,85.88,5600.0,68.7751,68.7751,68.703,68.7191,5600.0
2015-03-13 10:50:00,85.88,85.88,85.63,85.63,13000.0,68.7191,68.7191,68.519,68.519,13000.0
2015-03-13 10:55:00,85.65,85.68,85.57,85.58,12700.0,68.535,68.559,68.471,68.479,12700.0
2015-03-13 11:00:00,85.59,85.75,85.55,85.73,13100.0,68.487,68.615,68.455,68.599,13100.0
2015-03-13 11:05:00,85.73,85.78,85.64,85.67,10200.0,68.599,68.639,68.527,68.551,10200.0
2015-03-13 11:10:00,85.72,85.78,85.69,85.77,7500.0,68.591,68.639,68.567,68.631,7500.0
2015-03-13 11:15:00,85.76,85.76,85.6,85.61,10400.0,68.623,68.623,68.495,68.503,10400.0
2015-03-13 11:20:00,85.62,85.62,85.54,85.58,15200.0,68.511,68.511,68.447,68.479,15200.0
2015-03-13 11:25:00,85.57,85.57,85.39,85.41,10500.0,68.471,68.471,68.327,68.343,10500.0
2015-03-13 11:30:00,85.41,85.43,85.32,85.43,9900.0,68.343,68.359,68.271,68.359,9900.0
2015-03-13 11:35:00,85.44,85.49,85.4,85.46,10300.0,68.367,68.407,68.335,68.383,10300.0
2015-03-13 11:40:00,85.46,85.55,85.46,85.55,5700.0,68.383,68.455,68.383,68.455,5700.0
2015-03-13 11:45:00,85.56,85.56,85.4,85.41,18200.0,68.463,68.463,68.335,68.343,18200.0
2015-03-13 11:50:00,85.42,85.54,85.42,85.52,10400.0,68.351,68.447,68.351,68.431,10400.0
2015-03-13 11:55:00,85.51,85.61,85.49,85.6,9000.0,68.423,68.503,68.407,68.495,9000.0
2015-03-13 12:00:00,85.6,85.6,85.46,85.51,9200.0,68.495,68.495,68.383,68.423,9200.0
2015-03-13 12:05:00,85.53,85.59,85.51,85.57,5700.0,68.439,68.487,68.423,68.471,5700.0
2015-03-13 12:10:00,85.58,85.63,85.54,85.55,7000.0,68.479,68.519,68.447,68.455,7000.0
2015-03-13 12:15:00,85.54,85.54,85.43,85.53,7600.0,68.447,68.447,68.359,68.439,7600.0
2015-03-13 12:20:00,85.52,85.65,85.52,85.63,6300.0,68.431,68.535,68.431,68.519,6300.0
2015-03-13 12:25:00,85.64,85.67,85.63,85.64,4400.0,68.527,68.551,68.519,68.527,4400.0
2015-03-13 12:30:00,85.64,85.69,85.64,85.67,4200.0,68.527,68.567,68.527,68.551,4200.0
2015-03-13 12:35:00,85.69,85.77,85.69,85.76,13900.0,68.567,68.631,68.567,68.623,13900.0
2015-03-13 12:40:00,85.75,85.79,85.75,85.78,12100.0,68.615,68.647,68.615,68.639,12100.0
2015-03-13 12:45:00,85.77,85.77,85.68,85.71,9400.0,68.631,68.631,68.559,68.583,9400.0
2015-03-13 12:50:00,85.72,85.72,85.62,85.68,9300.0,68.591,68.591,68.511,68.559,9300.0
2015-03-13 12:55:00,85.69,85.73,85.66,85.69,8600.0,68.567,68.599,68.543,68.567,8600.0
2015-03-13 13:00:00,85.68,85.69,85.64,85.64,9600.0,68.559,68.567,68.527,68.527,9600.0
2015-03-13 13:05:00,85.64,85.69,85.59,85.59,8700.0,68.527,68.567,68.487,68.487,8700.0
2015-03-13 13:10:00,85.6,85.6,85.54,85.58,6500.0,68.495,68.495,68.447,68.479,6500.0
2015-03-13 13:15:00,85.57,85.64,85.53,85.63,19100.0,68.471,68.527,68.439,68.519,19100.0
2015-03-13 13:20:00,85.61,85.63,85.57,85.6,8200.0,68.503,68.519,68.471,68.495,8200.0
2015-03-13 13:25:00,85.59,85.62,85.52,85.52,7200.0,68.487,68.511,68.431,68.431,7200.0
2015-03-13 13:30:00,85.53,85.62,85.52,85.56,8900.0,68.439,68.511,68.431,68.463,8900.0
2015-03-13 13:35:00,85.54,85.65,85.54,85.64,9400.0,68.447,68.535,68.447,68.527,9400.0
2015-03-13 13:40:00,85.65,85.74,85.65,85.74,17700.0,68.535,68.607,68.535,68.607,17700.0
2015-03-13 13:45:00,85.71,85.77,85.71,85.73,9100.0,68.583,68.631,68.583,68.599,9100.0
2015-03-13 13:50:00,85.76,85.82,85.76,85.82,2200.0,68.623,68.671,68.623,68.671,2200.0
2015-03-13 13:55:00,85.8,85.82,85.75,85.77,25500.0,68.655,68.671,68.615,68.631,25500.0
2015-03-13 14:00:00,85.77,85.88,85.74,85.88,132500.0,68.631,68.7191,68.607,68.7191,132500.0
2015-03-13 14:05:00,85.88,85.9,85.67,85.7,54900.0,68.7191,68.7351,68.551,68.575,54900.0
2015-03-13 14:10:00,85.68,85.7,85.62,85.69,5800.0,68.559,68.575,68.511,68.567,5800.0
2015-03-13 14:15:00,85.71,85.74,85.7,85.73,5100.0,68.583,68.607,68.575,68.599,5100.0
2015-03-13 14:20:00,85.73,85.74,85.67,85.68,8700.0,68.599,68.607,68.551,68.559,8700.0
2015-03-13 14:25:00,85.67,85.77,85.66,85.77,8800.0,68.551,68.631,68.543,68.631,8800.0
2015-03-13 14:30:00,85.77,85.81,85.73,85.79,6000.0,68.631,68.663,68.599,68.647,6000.0
2015-03-13 14:35:00,85.78,85.78,85.7,85.7,8200.0,68.639,68.639,68.575,68.575,8200.0
2015-03-13 14:40:00,85.69,85.69,85.58,85.59,8300.0,68.567,68.567,68.479,68.487,8300.0
2015-03-13 14:45:00,85.59,85.76,85.59,85.68,28100.0,68.487,68.623,68.487,68.559,28100.0
2015-03-13 14:50:00,85.69,85.72,85.66,85.66,10900.0,68.567,68.591,68.543,68.543,10900.0
2015-03-13 14:55:00,85.65,85.75,85.62,85.75,9300.0,68.535,68.615,68.511,68.615,9300.0
2015-03-13 15:00:00,85.76,85.8,85.7,85.71,5900.0,68.623,68.655,68.575,68.583,5900.0
2015-03-13 15:05:00,85.69,85.73,85.67,85.67,8800.0,68.567,68.599,68.551,68.551,8800.0
2015-03-13 15:10:00,85.68,85.77,85.68,85.75,11000.0,68.559,68.631,68.559,68.615,11000.0
2015-03-13 15:15:00,85.76,85.85,85.73,85.74,14500.0,68.623,68.695,68.599,68.607,14500.0
2015-03-13 15:20:00,85.74,85.83,85.71,85.82,14500.0,68.607,68.679,68.583,68.671,14500.0
2015-03-13 15:25:00,85.86,85.93,85.81,85.93,13200.0,68.703,68.7591,68.663,68.7591,13200.0
2015-03-13 15:30:00,85.92,85.93,85.83,85.84,17200.0,68.7511,68.7591,68.679,68.687,17200.0
2015-03-13 15:35:00,85.84,85.96,85.84,85.96,18300.0,68.687,68.7831,68.687,68.7831,18300.0
2015-03-13 15:40:00,85.96,86.11,85.95,85.98,23600.0,68.7831,68.9031,68.7751,68.7991,23600.0
2015-03-13 15:45:00,85.99,85.99,85.93,85.97,19100.0,68.8071,68.8071,68.7591,68.7911,19100.0
2015-03-13 15:50:00,85.98,86.03,85.91,86.02,61200.0,68.7991,68.8391,68.7431,68.8311,61200.0
2015-03-13 15:55:00,86.02,86.08,85.87,85.88,99800.0,68.8311,68.8791,68.7111,68.7191,99800.0
2015-03-16 09:30:00,86.52,86.58,86.2,86.33,56800.0,69.2312,69.2792,68.9751,69.0791,56800.0
2015-03-16 09:35:00,86.32,86.84,86.29,86.7,15100.0,69.0711,69.4872,69.0471,69.3752,15100.0
2015-03-16 09:40:00,86.78,86.96,86.75,86.84,9100.0,69.4392,69.5832,69.4152,69.4872,9100.0
2015-03-16 09:45:00,86.87,86.91,86.79,86.86,12200.0,69.5112,69.5432,69.4472,69.5032,12200.0
2015-03-16 09:50:00,86.89,87.22,86.86,87.19,17900.0,69.5272,69.7913,69.5032,69.7673,17900.0
2015-03-16 09:55:00,87.2,87.24,87.12,87.24,11900.0,69.7753,69.8073,69.7113,69.8073,11900.0
2015-03-16 10:00:00,87.24,87.35,87.15,87.2,13500.0,69.8073,69.8953,69.7353,69.7753,13500.0
2015-03-16 10:05:00,87.17,87.23,87.16,87.16,7200.0,69.7513,69.7993,69.7433,69.7433,7200.0
2015-03-16 10:10:00,87.16,87.21,87.11,87.15,12800.0,69.7433,69.7833,69.7033,69.7353,12800.0
2015-03-16 10:15:00,87.14,87.16,87.05,87.15,8200.0,69.7273,69.7433,69.6553,69.7353,8200.0
2015-03-16 10:20:00,87.16,87.2,87.04,87.04,12500.0,69.7433,69.7753,69.6473,69.6473,12500.0
2015-03-16 10:25:00,87.04,87.09,86.96,86.98,9500.0,69.6473,69.6873,69.5832,69.5992,9500.0
2015-03-16 10:30:00,86.99,87.03,86.94,87.03,9200.0,69.6072,69.6393,69.5672,69.6393,9200.0
2015-03-16 10:35:00,87.01,87.06,86.94,86.98,12600.0,69.6233,69.6633,69.5672,69.5992,12600.0
2015-03-16 10:40:00,87.0,87.01,86.92,86.92,8200.0,69.6152,69.6233,69.5512,69.5512,8200.0
2015-03-16 10:45:00,86.91,86.93,86.85,86.91,11100.0,69.5432,69.5592,69.4952,69.5432,11100.0
2015-03-16 10:50:00,86.9,87.06,86.89,87.03,7900.0,69.5352,69.6633,69.5272,69.6393,7900.0
2015-03-16 10:55:00,87.04,87.06,86.97,87.0,9900.0,69.6473,69.6633,69.5912,69.6152,9900.0
2015-03-16 11:00:00,86.98,87.1,86.98,87.09,12000.0,69.5992,69.6953,69.5992,69.6873,12000.0
2015-03-16 11:05:00,87.07,87.15,87.07,87.1,9500.0,69.6713,69.7353,69.6713,69.6953,9500.0
2015-03-16 11:10:00,87.11,87.15,86.94,86.96,25600.0,69.7033,69.7353,69.5672,69.5832,25600.0
2015-03-16 11:15:00,86.97,87.0,86.95,86.95,12700.0,69.5912,69.6152,69.5752,69.5752,12700.0
2015-03-16 11:20:00,86.95,87.06,86.94,87.05,14500.0,69.5752,69.6633,69.5672,69.6553,14500.0
2015-03-16 11:25:00,87.06,87.12,87.0,87.03,21600.0,69.6633,69.7113,69.6152,69.6393,21600.0
2015-03-16 11:30:00,87.04,87.11,87.03,87.07,13400.0,69.6473,69.7033,69.6393,69.6713,13400.0
2015-03-16 11:35:00,87.07,87.11,87.03,87.06,10000.0,69.6713,69.7033,69.6393,69.6633,10000.0
2015-03-16 11:40:00,87.06,87.1,86.99,87.02,10100.0,69.6633,69.6953,69.6072,69.6313,10100.0
2015-03-16 11:45:00,87.02,87.08,87.01,87.06,9400.0,69.6313,69.6793,69.6233,69.6633,9400.0
2015-03-16 11:50:00,87.06,87.15,87.05,87.08,8700.0,69.6633,69.7353,69.6553,69.6793,8700.0
2015-03-16 11:55:00,87.08,87.1,87.02,87.04,7200.0,69.6793,69.6953,69.6313,69.6473,7200.0
2015-03-16 12:00:00,87.02,87.05,86.97,86.98,9400.0,69.6313,69.6553,69.5912,69.5992,9400.0
2015-03-16 12:05:00,86.99,87.0,86.97,86.99,4700.0,69.6072,69.6152,69.5912,69.6072,4700.0
2015-03-16 12:10:00,86.98,87.02,86.97,86.99,6900.0,69.5992,69.6313,69.5912,69.6072,6900.0
2015-03-16 12:15:00,86.99,86.99,86.9,86.9,8500.0,69.6072,69.6072,69.5352,69.5352,8500.0
2015-03-16 12:20:00,86.89,86.91,86.84,86.86,3500.0,69.5272,69.5432,69.4872,69.5032,3500.0
2015-03-16 12:25:00,86.85,86.86,86.8,86.83,6200.0,69.4952,69.5032,69.4552,69.4792,6200.0
2015-03-16 12:30:00,86.81,86.86,86.81,86.85,4500.0,69.4632,69.5032,69.4632,69.4952,4500.0
2015-03-16 12:35:00,86.86,86.93,86.84,86.93,7100.0,69.5032,69.5592,69.4872,69.5592,7100.0
2015-03-16 12:40:00,86.92,87.03,86.92,86.96,10400.0,69.5512,69.6393,69.5512,69.5832,10400.0
2015-03-16 12:45:00,86.95,87.01,86.95,86.98,8300.0,69.5752,69.6233,69.5752,69.5992,8300.0
2015-03-16 12:50:00,86.98,87.1,86.97,87.1,6800.0,69.5992,69.6953,69.5912,69.6953,6800.0
2015-03-16 12:55:00,87.08,87.11,86.99,87.01,4000.0,69.6793,69.7033,69.6072,69.6233,4000.0
2015-03-16 13:00:00,86.99,86.99,86.88,86.88,5300.0,69.6072,69.6072,69.5192,69.5192,5300.0
2015-03-16 13:05:00,86.85,86.98,86.85,86.98,9300.0,69.4952,69.5992,69.4952,69.5992,9300.0
2015-03-16 13:10:00,86.98,87.08,86.97,87.07,14500.0,69.5992,69.6793,69.5912,69.6713,14500.0
2015-03-16 13:15:00,87.07,87.12,87.06,87.1,5600.0,69.6713,69.7113,69.6633,69.6953,5600.0
2015-03-16 13:20:00,87.11,87.15,87.05,87.07,11200.0,69.7033,69.7353,69.6553,69.6713,11200.0
2015-03-16 13:25:00,87.04,87.07,87.0,87.07,5200.0,69.6473,69.6713,69.6152,69.6713,5200.0
2015-03-16 13:30:00,87.06,87.06,87.01,87.02,5100.0,69.6633,69.6633,69.6233,69.6313,5100.0
2015-03-16 13:35:00,87.03,87.07,87.02,87.07,8700.0,69.6393,69.6713,69.6313,69.6713,8700.0
2015-03-16 13:40:00,87.08,87.11,87.04,87.08,11000.0,69.6793,69.7033,69.6473,69.6793,11000.0
2015-03-16 13:45:00,87.08,87.19,87.08,87.14,14900.0,69.6793,69.7673,69.6793,69.7273,14900.0
2015-03-16 13:50:00,87.15,87.17,87.1,87.17,9000.0,69.7353,69.7513,69.6953,69.7513,9000.0
2015-03-16 13:55:00,87.17,87.2,87.14,87.16,9600.0,69.7513,69.7753,69.7273,69.7433,9600.0
2015-03-16 14:00:00,87.16,87.17,87.12,87.16,14900.0,69.7433,69.7513,69.7113,69.7433,14900.0
2015-03-16 14:05:00,87.15,87.21,87.14,87.19,11500.0,69.7353,69.7833,69.7273,69.7673,11500.0
2015-03-16 14:10:00,87.19,87.19,87.1,87.13,9600.0,69.7673,69.7673,69.6953,69.7193,9600.0
2015-03-16 14:15:00,87.14,87.26,87.14,87.26,22700.0,69.7273,69.8233,69.7273,69.8233,22700.0
2015-03-16 14:20:00,87.26,87.36,87.26,87.36,30200.0,69.8233,69.9033,69.8233,69.9033,30200.0
2015-03-16 14:25:00,87.35,87.43,87.34,87.36,40300.0,69.8953,69.9593,69.8873,69.9033,40300.0
2015-03-16 14:30:00,87.37,87.43,87.31,87.37,41200.0,69.9113,69.9593,69.8633,69.9113,41200.0
2015-03-16 14:35:00,87.35,87.36,87.22,87.22,8400.0,69.8953,69.9033,69.7913,69.7913,8400.0
2015-03-16 14:40:00,87.22,87.39,87.22,87.35,13900.0,69.7913,69.9273,69.7913,69.8953,13900.0
2015-03-16 14:45:00,87.36,87.41,87.28,87.29,11000.0,69.9033,69.9433,69.8393,69.8473,11000.0
2015-03-16 14:50:00,87.3,87.35,87.29,87.32,14100.0,69.8553,69.8953,69.8473,69.8713,14100.0
2015-03-16 14:55:00,87.31,87.4,87.26,87.4,22000.0,69.8633,69.9353,69.8233,69.9353,22000.0
2015-03-16 15:00:00,87.41,87.53,87.4,87.49,23200.0,69.9433,70.0393,69.9353,70.0073,23200.0
2015-03-16 15:05:00,87.47,87.47,87.41,87.42,15100.0,69.9913,69.9913,69.9433,69.9513,15100.0
2015-03-16 15:10:00,87.43,87.46,87.4,87.44,22800.0,69.9593,69.9833,69.9353,69.9673,22800.0
2015-03-16 15:15:00,87.42,87.49,87.4,87.44,29000.0,69.9513,70.0073,69.9353,69.9673,29000.0
2015-03-16 15:20:00,87.45,87.45,87.41,87.43,27100.0,69.9753,69.9753,69.9433,69.9593,27100.0
2015-03-16 15:25:00,87.44,87.45,87.41,87.44,23600.0,69.9673,69.9753,69.9433,69.9673,23600.0
2015-03-16 15:30:00,87.44,87.48,87.42,87.45,25400.0,69.9673,69.9993,69.9513,69.9753,25400.0
2015-03-16 15:35:00,87.44,87.44,87.31,87.32,26300.0,69.9673,69.9673,69.8633,69.8713,26300.0
2015-03-16 15:40:00,87.32,87.4,87.3,87.36,23900.0,69.8713,69.9353,69.8553,69.9033,23900.0
2015-03-16 15:45:00,87.35,87.36,87.27,87.3,24500.0,69.8953,69.9033,69.8313,69.8553,24500.0
2015-03-16 15:50:00,87.31,87.36,87.27,87.3,39300.0,69.8633,69.9033,69.8313,69.8553,39300.0
2015-03-16 15:55:00,87.3,87.39,87.29,87.35,47500.0,69.8553,69.9273,69.8473,69.8953,47500.0
2015-03-17 09:30:00,86.91,87.32,86.64,86.83,49100.0,69.5432,69.8713,69.3272,69.4792,49100.0
2015-03-17 09:35:00,86.9,87.19,86.9,87.09,8600.0,69.5352,69.7673,69.5352,69.6873,8600.0
2015-03-17 09:40:00,87.12,87.28,87.09,87.18,21500.0,69.7113,69.8393,69.6873,69.7593,21500.0
2015-03-17 09:45:00,87.21,87.32,86.91,86.91,32800.0,69.7833,69.8713,69.5432,69.5432,32800.0
2015-03-17 09:50:00,86.9,87.03,86.89,87.03,14600.0,69.5352,69.6393,69.5272,69.6393,14600.0
2015-03-17 09:55:00,87.03,87.16,87.03,87.03,28300.0,69.6393,69.7433,69.6393,69.6393,28300.0
2015-03-17 10:00:00,87.02,87.04,86.91,87.03,16100.0,69.6313,69.6473,69.5432,69.6393,16100.0
2015-03-17 10:05:00,87.06,87.15,87.03,87.13,16100.0,69.6633,69.7353,69.6393,69.7193,16100.0
2015-03-17 10:10:00,87.11,87.22,87.04,87.04,14800.0,69.7033,69.7913,69.6473,69.6473,14800.0
2015-03-17 10:15:00,87.06,87.12,86.97,87.07,18000.0,69.6633,69.7113,69.5912,69.6713,18000.0
2015-03-17 10:20:00,87.08,87.2,87.06,87.13,20300.0,69.6793,69.7753,69.6633,69.7193,20300.0
2015-03-17 10:25:00,87.13,87.14,87.07,87.09,11800.0,69.7193,69.7273,69.6713,69.6873,11800.0
2015-03-17 10:30:00,87.12,87.24,87.12,87.22,12400.0,69.7113,69.8073,69.7113,69.7913,12400.0
2015-03-17 10:35:00,87.21,87.21,87.11,87.17,14600.0,69.7833,69.7833,69.7033,69.7513,14600.0
2015-03-17 10:40:00,87.2,87.2,87.13,87.18,8100.0,69.7753,69.7753,69.7193,69.7593,8100.0
2015-03-17 10:45:00,87.17,87.17,87.13,87.14,7800.0,69.7513,69.7513,69.7193,69.7273,7800.0
2015-03-17 10:50:00,87.12,87.23,87.09,87.18,22800.0,69.7113,69.7993,69.6873,69.7593,22800.0
2015-03-17 10:55:00,87.19,87.24,87.12,87.14,13600.0,69.7673,69.8073,69.7113,69.7273,13600.0
2015-03-17 11:00:00,87.12,87.13,86.94,86.98,15200.0,69.7113,69.7193,69.5672,69.5992,15200.0
2015-03-17 11:05:00,87.02,87.03,86.94,87.01,10500.0,69.6313,69.6393,69.5672,69.6233,10500.0
2015-03-17 11:10:00,87.03,87.05,86.98,87.01,10300.0,69.6393,69.6553,69.5992,69.6233,10300.0
2015-03-17 11:15:00,87.01,87.02,86.87,86.88,15500.0,69.6233,69.6313,69.5112,69.5192,15500.0
2015-03-17 11:20:00,86.87,86.97,86.85,86.97,10900.0,69.5112,69.5912,69.4952,69.5912,10900.0
2015-03-17 11:25:00,86.96,87.05,86.95,87.05,12300.0,69.5832,69.6553,69.5752,69.6553,12300.0
2015-03-17 11:30:00,87.03,87.04,86.94,86.95,11600.0,69.6393,69.6473,69.5672,69.5752,11600.0
2015-03-17 11:35:00,86.96,86.97,86.91,86.93,7500.0,69.5832,69.5912,69.5432,69.5592,7500.0
2015-03-17 11:40:00,86.92,86.95,86.9,86.93,7300.0,69.5512,69.5752,69.5352,69.5592,7300.0
2015-03-17 11:45:00,86.93,86.99,86.91,86.91,9800.0,69.5592,69.6072,69.5432,69.5432,9800.0
2015-03-17 11:50:00,86.92,86.92,86.85,86.86,8200.0,69.5512,69.5512,69.4952,69.5032,8200.0
2015-03-17 11:55:00,86.87,87.0,86.87,87.0,9400.0,69.5112,69.6152,69.5112,69.6152,9400.0
2015-03-17 12:00:00,87.0,87.0,86.92,86.92,10600.0,69.6152,69.6152,69.5512,69.5512,10600.0
2015-03-17 12:05:00,86.93,86.96,86.89,86.89,8100.0,69.5592,69.5832,69.5272,69.5272,8100.0
2015-03-17 12:10:00,86.89,86.91,86.85,86.88,6800.0,69.5272,69.5432,69.4952,69.5192,6800.0
2015-03-17 12:15:00,86.91,86.94,86.87,86.91,6400.0,69.5432,69.5672,69.5112,69.5432,6400.0
2015-03-17 12:20:00,86.92,86.97,86.92,86.93,10700.0,69.5512,69.5912,69.5512,69.5592,10700.0
2015-03-17 12:25:00,86.93,87.05,86.92,87.03,10500.0,69.5592,69.6553,69.5512,69.6393,10500.0
2015-03-17 12:30:00,87.05,87.05,86.99,87.02,6800.0,69.6553,69.6553,69.6072,69.6313,6800.0
2015-03-17 12:35:00,87.02,87.1,87.02,87.09,7600.0,69.6313,69.6953,69.6313,69.6873,7600.0
2015-03-17 12:40:00,87.1,87.16,87.09,87.12,6800.0,69.6953,69.7433,69.6873,69.7113,6800.0
2015-03-17 12:45:00,87.15,87.15,87.02,87.04,8600.0,69.7353,69.7353,69.6313,69.6473,8600.0
2015-03-17 12:50:00,87.04,87.05,86.97,86.98,6300.0,69.6473,69.6553,69.5912,69.5992,6300.0
2015-03-17 12:55:00,86.99,87.05,86.99,87.02,7600.0,69.6072,69.6553,69.6072,69.6313,7600.0
2015-03-17 13:00:00,87.04,87.06,86.99,87.01,7600.0,69.6473,69.6633,69.6072,69.6233,7600.0
2015-03-17 13:05:00,87.01,87.07,87.0,87.06,9200.0,69.6233,69.6713,69.6152,69.6633,9200.0
2015-03-17 13:10:00,87.06,87.08,87.04,87.06,10500.0,69.6633,69.6793,69.6473,69.6633,10500.0
2015-03-17 13:15:00,87.08,87.11,86.97,86.98,14400.0,69.6793,69.7033,69.5912,69.5992,14400.0
2015-03-17 13:20:00,86.99,87.0,86.91,86.93,10900.0,69.6072,69.6152,69.5432,69.5592,10900.0
2015-03-17 13:25:00,86.96,86.96,86.9,86.92,5900.0,69.5832,69.5832,69.5352,69.5512,5900.0
2015-03-17 13:30:00,86.93,86.95,86.89,86.9,14000.0,69.5592,69.5752,69.5272,69.5352,14000.0
2015-03-17 13:35:00,86.9,86.92,86.86,86.86,10200.0,69.5352,69.5512,69.5032,69.5032,10200.0
2015-03-17 13:40:00,86.87,86.89,86.85,86.87,9900.0,69.5112,69.5272,69.4952,69.5112,9900.0
2015-03-17 13:45:00,86.86,86.87,86.83,86.87,8400.0,69.5032,69.5112,69.4792,69.5112,8400.0
2015-03-17 13:50:00,86.86,86.92,86.86,86.9,10500.0,69.5032,69.5512,69.5032,69.5352,10500.0
2015-03-17 13:55:00,86.91,86.97,86.86,86.95,14200.0,69.5432,69.5912,69.5032,69.5752,14200.0
2015-03-17 14:00:00,86.95,86.99,86.94,86.94,12000.0,69.5752,69.6072,69.5672,69.5672,12000.0
2015-03-17 14:05:00,86.93,86.99,86.9,86.94,19700.0,69.5592,69.6072,69.5352,69.5672,19700.0
2015-03-17 14:10:00,86.95,86.99,86.92,86.94,17500.0,69.5752,69.6072,69.5512,69.5672,17500.0
2015-03-17 14:15:00,86.92,86.94,86.86,86.88,11600.0,69.5512,69.5672,69.5032,69.5192,11600.0
2015-03-17 14:20:00,86.88,86.88,86.81,86.81,15700.0,69.5192,69.5192,69.4632,69.4632,15700.0
2015-03-17 14:25:00,86.8,86.84,86.78,86.79,15500.0,69.4552,69.4872,69.4392,69.4472,15500.0
2015-03-17 14:30:00,86.79,86.8,86.74,86.74,26400.0,69.4472,69.4552,69.4072,69.4072,26400.0
2015-03-17 14:35:00,86.75,86.77,86.7,86.76,18100.0,69.4152,69.4312,69.3752,69.4232,18100.0
2015-03-17 14:40:00,86.75,86.79,86.74,86.75,12000.0,69.4152,69.4472,69.4072,69.4152,12000.0
2015-03-17 14:45:00,86.76,86.81,86.75,86.78,15700.0,69.4232,69.4632,69.4152,69.4392,15700.0
2015-03-17 14:50:00,86.77,86.82,86.7,86.82,14200.0,69.4312,69.4712,69.3752,69.4712,14200.0
2015-03-17 14:55:00,86.83,86.89,86.83,86.84,13900.0,69.4792,69.5272,69.4792,69.4872,13900.0
2015-03-17 15:00:00,86.84,86.96,86.8,86.96,15700.0,69.4872,69.5832,69.4552,69.5832,15700.0
2015-03-17 15:05:00,86.94,86.95,86.88,86.9,14700.0,69.5672,69.5752,69.5192,69.5352,14700.0
2015-03-17 15:10:00,86.92,87.01,86.92,87.0,12400.0,69.5512,69.6233,69.5512,69.6152,12400.0
2015-03-17 15:15:00,87.02,87.03,86.94,86.99,15900.0,69.6313,69.6393,69.5672,69.6072,15900.0
2015-03-17 15:20:00,86.99,87.02,86.97,86.97,21500.0,69.6072,69.6313,69.5912,69.5912,21500.0
2015-03-17 15:25:00,86.98,86.98,86.95,86.97,18600.0,69.5992,69.5992,69.5752,69.5912,18600.0
2015-03-17 15:30:00,86.97,87.01,86.96,87.01,20900.0,69.5912,69.6233,69.5832,69.6233,20900.0
2015-03-17 15:35:00,87.02,87.02,86.93,86.94,20200.0,69.6313,69.6313,69.5592,69.5672,20200.0
2015-03-17 15:40:00,86.93,86.93,86.83,86.88,16700.0,69.5592,69.5592,69.4792,69.5192,16700.0
2015-03-17 15:45:00,86.89,86.96,86.88,86.95,25400.0,69.5272,69.5832,69.5192,69.5752,25400.0
2015-03-17 15:50:00,86.94,86.95,86.56,86.8,145500.0,69.5672,69.5752,69.2632,69.4552,145500.0
2015-03-17 15:55:00,86.8,86.81,86.64,86.65,163600.0,69.4552,69.4632,69.3272,69.3352,163600.0
2015-03-18 09:30:00,86.63,86.79,86.18,86.25,40900.0,69.3192,69.4472,68.9591,69.0151,40900.0
2015-03-18 09:35:00,86.3,86.35,86.19,86.33,13700.0,69.0551,69.0951,68.9671,69.0791,13700.0
2015-03-18 09:40:00,86.33,86.54,86.27,86.49,22500.0,69.0791,69.2472,69.0311,69.2072,22500.0
2015-03-18 09:45:00,86.49,86.49,86.38,86.45,12900.0,69.2072,69.2072,69.1191,69.1752,12900.0
2015-03-18 09:50:00,86.43,86.51,86.39,86.39,27300.0,69.1591,69.2232,69.1271,69.1271,27300.0
2015-03-18 09:55:00,86.39,86.39,86.02,86.09,21600.0,69.1271,69.1271,68.8311,68.8871,21600.0
2015-03-18 10:00:00,86.07,86.31,86.07,86.28,20300.0,68.8711,69.0631,68.8711,69.0391,20300.0
2015-03-18 10:05:00,86.3,86.44,86.3,86.43,10700.0,69.0551,69.1672,69.0551,69.1591,10700.0
2015-03-18 10:10:00,86.42,86.43,86.27,86.29,14300.0,69.1511,69.1591,69.0311,69.0471,14300.0
2015-03-18 10:15:00,86.28,86.3,86.21,86.22,10100.0,69.0391,69.0551,68.9831,68.9911,10100.0
2015-03-18 10:20:00,86.23,86.26,86.15,86.16,15400.0,68.9991,69.0231,68.9351,68.9431,15400.0
2015-03-18 10:25:00,86.17,86.2,86.13,86.13,12900.0,68.9511,68.9751,68.9191,68.9191,12900.0
2015-03-18 10:30:00,86.11,86.14,86.01,86.05,18500.0,68.9031,68.9271,68.8231,68.8551,18500.0
2015-03-18 10:35:00,86.06,86.1,86.05,86.08,13400.0,68.8631,68.8951,68.8551,68.8791,13400.0
2015-03-18 10:40:00,86.06,86.11,86.05,86.09,21400.0,68.8631,68.9031,68.8551,68.8871,21400.0
2015-03-18 10:45:00,86.09,86.1,86.05,86.08,16400.0,68.8871,68.8951,68.8551,68.8791,16400.0
2015-03-18 10:50:00,86.06,86.11,86.04,86.06,11600.0,68.8631,68.9031,68.8471,68.8631,11600.0
2015-03-18 10:55:00,86.06,86.13,86.06,86.1,10500.0,68.8631,68.9191,68.8631,68.8951,10500.0
2015-03-18 11:00:00,86.08,86.17,86.08,86.15,8900.0,68.8791,68.9511,68.8791,68.9351,8900.0
2015-03-18 11:05:00,86.15,86.17,86.07,86.12,10300.0,68.9351,68.9511,68.8711,68.9111,10300.0
2015-03-18 11:10:00,86.12,86.12,86.03,86.03,13000.0,68.9111,68.9111,68.8391,68.8391,13000.0
2015-03-18 11:15:00,86.0,86.02,85.97,86.0,13000.0,68.8151,68.8311,68.7911,68.8151,13000.0
2015-03-18 11:20:00,86.01,86.04,85.98,86.04,10000.0,68.8231,68.8471,68.7991,68.8471,10000.0
2015-03-18 11:25:00,86.05,86.09,86.0,86.01,10600.0,68.8551,68.8871,68.8151,68.8231,10600.0
2015-03-18 11:30:00,85.99,86.04,85.98,86.03,13200.0,68.8071,68.8471,68.7991,68.8391,13200.0
2015-03-18 11:35:00,86.04,86.08,85.99,85.99,9400.0,68.8471,68.8791,68.8071,68.8071,9400.0
2015-03-18 11:40:00,85.98,86.02,85.95,85.98,11900.0,68.7991,68.8311,68.7751,68.7991,11900.0
2015-03-18 11:45:00,85.98,86.06,85.97,86.03,28200.0,68.7991,68.8631,68.7911,68.8391,28200.0
2015-03-18 11:50:00,86.02,86.04,85.99,86.03,13900.0,68.8311,68.8471,68.8071,68.8391,13900.0
2015-03-18 11:55:00,86.03,86.12,86.03,86.12,7700.0,68.8391,68.9111,68.8391,68.9111,7700.0
2015-03-18 12:00:00,86.09,86.09,85.96,86.0,14500.0,68.8871,68.8871,68.7831,68.8151,14500.0
2015-03-18 12:05:00,86.0,86.06,85.99,86.03,8000.0,68.8151,68.8631,68.8071,68.8391,8000.0
2015-03-18 12:10:00,86.02,86.02,85.96,85.99,8700.0,68.8311,68.8311,68.7831,68.8071,8700.0
2015-03-18 12:15:00,85.98,85.98,85.89,85.9,9700.0,68.7991,68.7991,68.7271,68.7351,9700.0
2015-03-18 12:20:00,85.89,85.91,85.83,85.91,9800.0,68.7271,68.7431,68.679,68.7431,9800.0
2015-03-18 12:25:00,85.92,85.97,85.92,85.95,8300.0,68.7511,68.7911,68.7511,68.7751,8300.0
2015-03-18 12:30:00,85.94,85.96,85.92,85.95,7600.0,68.7671,68.7831,68.7511,68.7751,7600.0
2015-03-18 12:35:00,85.97,86.02,85.96,86.01,6200.0,68.7911,68.8311,68.7831,68.8231,6200.0
2015-03-18 12:40:00,86.02,86.06,85.99,86.0,10700.0,68.8311,68.8631,68.8071,68.8151,10700.0
2015-03-18 12:45:00,86.0,86.0,85.91,85.91,6800.0,68.8151,68.8151,68.7431,68.7431,6800.0
2015-03-18 12:50:00,85.91,85.95,85.9,85.94,6000.0,68.7431,68.7751,68.7351,68.7671,6000.0
2015-03-18 12:55:00,85.93,85.93,85.83,85.85,10600.0,68.7591,68.7591,68.679,68.695,10600.0
2015-03-18 13:00:00,85.84,85.89,85.81,85.81,5500.0,68.687,68.7271,68.663,68.663,5500.0
2015-03-18 13:05:00,85.8,85.85,85.76,85.79,13800.0,68.655,68.695,68.623,68.647,13800.0
2015-03-18 13:10:00,85.78,85.83,85.77,85.82,7800.0,68.639,68.679,68.631,68.671,7800.0
2015-03-18 13:15:00,85.83,85.83,85.76,85.81,7700.0,68.679,68.679,68.623,68.663,7700.0
2015-03-18 13:20:00,85.81,85.87,85.8,85.81,8900.0,68.663,68.7111,68.655,68.663,8900.0
2015-03-18 13:25:00,85.82,85.83,85.73,85.76,13400.0,68.671,68.679,68.599,68.623,13400.0
2015-03-18 13:30:00,85.79,85.84,85.77,85.77,9900.0,68.647,68.687,68.631,68.631,9900.0
2015-03-18 13:35:00,85.76,85.76,85.58,85.62,16600.0,68.623,68.623,68.479,68.511,16600.0
2015-03-18 13:40:00,85.62,85.66,85.56,85.65,13800.0,68.511,68.543,68.463,68.535,13800.0
2015-03-18 13:45:00,85.64,85.69,85.61,85.69,10000.0,68.527,68.567,68.503,68.567,10000.0
2015-03-18 13:50:00,85.68,85.82,85.67,85.82,22900.0,68.559,68.671,68.551,68.671,22900.0
2015-03-18 13:55:00,85.82,86.09,85.8,86.06,10600.0,68.671,68.8871,68.655,68.8631,10600.0
2015-03-18 14:00:00,86.1,87.01,86.06,86.77,32200.0,68.8951,69.6233,68.8631,69.4312,32200.0
2015-03-18 14:05:00,86.69,86.91,86.56,86.82,28400.0,69.3672,69.5432,69.2632,69.4712,28400.0
2015-03-18 14:10:00,86.82,87.06,86.77,87.06,22800.0,69.4712,69.6633,69.4312,69.6633,22800.0
2015-03-18 14:15:00,87.06,87.06,86.88,86.97,31700.0,69.6633,69.6633,69.5192,69.5912,31700.0
2015-03-18 14:20:00,86.97,87.02,86.87,86.96,24200.0,69.5912,69.6313,69.5112,69.5832,24200.0
2015-03-18 14:25:00,86.91,86.95,86.76,86.81,72500.0,69.5432,69.5752,69.4232,69.4632,72500.0
2015-03-18 14:30:00,86.84,87.23,86.82,87.11,28000.0,69.4872,69.7993,69.4712,69.7033,28000.0
2015-03-18 14:35:00,87.11,87.2,87.04,87.08,27400.0,69.7033,69.7753,69.6473,69.6793,27400.0
2015-03-18 14:40:00,87.08,87.2,87.07,87.1,27300.0,69.6793,69.7753,69.6713,69.6953,27300.0
2015-03-18 14:45:00,87.09,87.14,87.07,87.11,34700.0,69.6873,69.7273,69.6713,69.7033,34700.0
2015-03-18 14:50:00,87.09,87.23,87.04,87.21,40100.0,69.6873,69.7993,69.6473,69.7833,40100.0
2015-03-18 14:55:00,87.2,87.27,87.1,87.23,16500.0,69.7753,69.8313,69.6953,69.7993,16500.0
2015-03-18 15:00:00,87.24,87.55,87.19,87.55,29900.0,69.8073,70.0553,69.7673,70.0553,29900.0
2015-03-18 15:05:00,87.51,87.51,87.43,87.47,13400.0,70.0233,70.0233,69.9593,69.9913,13400.0
2015-03-18 15:10:00,87.49,87.63,87.46,87.58,26300.0,70.0073,70.1194,69.9833,70.0794,26300.0
2015-03-18 15:15:00,87.57,87.76,87.56,87.66,27400.0,70.0713,70.2234,70.0633,70.1434,27400.0
2015-03-18 15:20:00,87.62,87.64,87.58,87.63,20500.0,70.1114,70.1274,70.0794,70.1194,20500.0
2015-03-18 15:25:00,87.6,87.6,87.41,87.42,23500.0,70.0954,70.0954,69.9433,69.9513,23500.0
2015-03-18 15:30:00,87.43,87.49,87.37,87.41,35500.0,69.9593,70.0073,69.9113,69.9433,35500.0
2015-03-18 15:35:00,87.41,87.43,87.36,87.37,53200.0,69.9433,69.9593,69.9033,69.9113,53200.0
2015-03-18 15:40:00,87.36,87.41,87.32,87.37,36100.0,69.9033,69.9433,69.8713,69.9113,36100.0
2015-03-18 15:45:00,87.36,87.37,87.28,87.28,48600.0,69.9033,69.9113,69.8393,69.8393,48600.0
2015-03-18 15:50:00,87.29,87.35,87.27,87.32,58200.0,69.8473,69.8953,69.8313,69.8713,58200.0
2015-03-18 15:55:00,87.32,87.4,87.24,87.37,80300.0,69.8713,69.9353,69.8073,69.9113,80300.0
2015-03-19 09:30:00,87.38,87.71,87.36,87.68,46900.0,69.9193,70.1834,69.9033,70.1594,46900.0
2015-03-19 09:35:00,87.66,87.79,87.58,87.58,10800.0,70.1434,70.2474,70.0794,70.0794,10800.0
2015-03-19 09:40:00,87.53,87.59,87.46,87.46,9200.0,70.0393,70.0874,69.9833,69.9833,9200.0
2015-03-19 09:45:00,87.5,87.5,87.34,87.38,8100.0,70.0153,70.0153,69.8873,69.9193,8100.0
2015-03-19 09:50:00,87.37,87.54,87.36,87.48,20000.0,69.9113,70.0473,69.9033,69.9993,20000.0
2015-03-19 09:55:00,87.49,87.51,87.27,87.42,13400.0,70.0073,70.0233,69.8313,69.9513,13400.0
2015-03-19 10:00:00,87.45,87.45,87.36,87.41,14400.0,69.9753,69.9753,69.9033,69.9433,14400.0
2015-03-19 10:05:00,87.41,87.42,87.27,87.33,12700.0,69.9433,69.9513,69.8313,69.8793,12700.0
2015-03-19 10:10:00,87.33,87.47,87.28,87.47,20000.0,69.8793,69.9913,69.8393,69.9913,20000.0
2015-03-19 10:15:00,87.47,87.57,87.44,87.57,11800.0,69.9913,70.0713,69.9673,70.0713,11800.0
2015-03-19 10:20:00,87.55,87.63,87.54,87.56,9400.0,70.0553,70.1194,70.0473,70.0633,9400.0
2015-03-19 10:25:00,87.56,87.58,87.49,87.51,9400.0,70.0633,70.0794,70.0073,70.0233,9400.0
2015-03-19 10:30:00,87.5,87.53,87.44,87.52,12800.0,70.0153,70.0393,69.9673,70.0313,12800.0
2015-03-19 10:35:00,87.52,87.59,87.47,87.57,11900.0,70.0313,70.0874,69.9913,70.0713,11900.0
2015-03-19 10:40:00,87.57,87.63,87.56,87.61,11600.0,70.0713,70.1194,70.0633,70.1034,11600.0
2015-03-19 10:45:00,87.58,87.59,87.45,87.45,7700.0,70.0794,70.0874,69.9753,69.9753,7700.0
2015-03-19 10:50:00,87.44,87.46,87.4,87.4,5100.0,69.9673,69.9833,69.9353,69.9353,5100.0
2015-03-19 10:55:00,87.4,87.47,87.34,87.47,18500.0,69.9353,69.9913,69.8873,69.9913,18500.0
2015-03-19 11:00:00,87.49,87.52,87.48,87.49,6700.0,70.0073,70.0313,69.9993,70.0073,6700.0
2015-03-19 11:05:00,87.5,87.51,87.41,87.43,10900.0,70.0153,70.0233,69.9433,69.9593,10900.0
2015-03-19 11:10:00,87.44,87.48,87.42,87.48,9100.0,69.9673,69.9993,69.9513,69.9993,9100.0
2015-03-19 11:15:00,87.49,87.49,87.45,87.45,11200.0,70.0073,70.0073,69.9753,69.9753,11200.0
2015-03-19 11:20:00,87.45,87.53,87.45,87.5,11100.0,69.9753,70.0393,69.9753,70.0153,11100.0
2015-03-19 11:25:00,87.51,87.56,87.5,87.51,9700.0,70.0233,70.0633,70.0153,70.0233,9700.0
2015-03-19 11:30:00,87.55,87.55,87.39,87.44,13500.0,70.0553,70.0553,69.9273,69.9673,13500.0
2015-03-19 11:35:00,87.43,87.5,87.43,87.46,8800.0,69.9593,70.0153,69.9593,69.9833,8800.0
2015-03-19 11:40:00,87.47,87.49,87.38,87.45,10300.0,69.9913,70.0073,69.9193,69.9753,10300.0
2015-03-19 11:45:00,87.43,87.49,87.41,87.48,10300.0,69.9593,70.0073,69.9433,69.9993,10300.0
2015-03-19 11:50:00,87.47,87.5,87.4,87.48,9500.0,69.9913,70.0153,69.9353,69.9993,9500.0
2015-03-19 11:55:00,87.49,87.52,87.48,87.52,11500.0,70.0073,70.0313,69.9993,70.0313,11500.0
2015-03-19 12:00:00,87.52,87.53,87.48,87.49,13200.0,70.0313,70.0393,69.9993,70.0073,13200.0
2015-03-19 12:05:00,87.5,87.52,87.47,87.51,14600.0,70.0153,70.0313,69.9913,70.0233,14600.0
2015-03-19 12:10:00,87.5,87.51,87.44,87.48,12200.0,70.0153,70.0233,69.9673,69.9993,12200.0
2015-03-19 12:15:00,87.49,87.51,87.46,87.51,9900.0,70.0073,70.0233,69.9833,70.0233,9900.0
2015-03-19 12:20:00,87.52,87.52,87.47,87.48,12300.0,70.0313,70.0313,69.9913,69.9993,12300.0
2015-03-19 12:25:00,87.49,87.53,87.49,87.51,10200.0,70.0073,70.0393,70.0073,70.0233,10200.0
2015-03-19 12:30:00,87.5,87.51,87.46,87.49,9100.0,70.0153,70.0233,69.9833,70.0073,9100.0
2015-03-19 12:35:00,87.49,87.52,87.43,87.45,13800.0,70.0073,70.0313,69.9593,69.9753,13800.0
2015-03-19 12:40:00,87.46,87.51,87.44,87.5,11400.0,69.9833,70.0233,69.9673,70.0153,11400.0
2015-03-19 12:45:00,87.49,87.51,87.47,87.5,12300.0,70.0073,70.0233,69.9913,70.0153,12300.0
2015-03-19 12:50:00,87.51,87.51,87.42,87.45,10000.0,70.0233,70.0233,69.9513,69.9753,10000.0
2015-03-19 12:55:00,87.45,87.5,87.45,87.5,5500.0,69.9753,70.0153,69.9753,70.0153,5500.0
2015-03-19 13:00:00,87.48,87.51,87.46,87.49,8900.0,69.9993,70.0233,69.9833,70.0073,8900.0
2015-03-19 13:05:00,87.5,87.52,87.48,87.5,11100.0,70.0153,70.0313,69.9993,70.0153,11100.0
2015-03-19 13:10:00,87.5,87.53,87.49,87.52,12200.0,70.0153,70.0393,70.0073,70.0313,12200.0
2015-03-19 13:15:00,87.52,87.65,87.52,87.64,16300.0,70.0313,70.1354,70.0313,70.1274,16300.0
2015-03-19 13:20:00,87.65,87.72,87.64,87.69,12200.0,70.1354,70.1914,70.1274,70.1674,12200.0
2015-03-19 13:25:00,87.68,87.7,87.67,87.68,18500.0,70.1594,70.1754,70.1514,70.1594,18500.0
2015-03-19 13:30:00,87.68,87.69,87.64,87.68,8000.0,70.1594,70.1674,70.1274,70.1594,8000.0
2015-03-19 13:35:00,87.68,87.68,87.62,87.64,10600.0,70.1594,70.1594,70.1114,70.1274,10600.0
2015-03-19 13:40:00,87.64,87.66,87.6,87.6,10200.0,70.1274,70.1434,70.0954,70.0954,10200.0
2015-03-19 13:45:00,87.6,87.63,87.58,87.61,8000.0,70.0954,70.1194,70.0794,70.1034,8000.0
2015-03-19 13:50:00,87.62,87.68,87.61,87.68,9800.0,70.1114,70.1594,70.1034,70.1594,9800.0
2015-03-19 13:55:00,87.68,87.69,87.62,87.66,12800.0,70.1594,70.1674,70.1114,70.1434,12800.0
2015-03-19 14:00:00,87.67,87.71,87.62,87.69,10900.0,70.1514,70.1834,70.1114,70.1674,10900.0
2015-03-19 14:05:00,87.68,87.73,87.68,87.7,19300.0,70.1594,70.1994,70.1594,70.1754,19300.0
2015-03-19 14:10:00,87.7,87.76,87.7,87.74,45200.0,70.1754,70.2234,70.1754,70.2074,45200.0
2015-03-19 14:15:00,87.75,87.77,87.73,87.74,27500.0,70.2154,70.2314,70.1994,70.2074,27500.0
2015-03-19 14:20:00,87.73,87.75,87.69,87.73,12300.0,70.1994,70.2154,70.1674,70.1994,12300.0
2015-03-19 14:25:00,87.73,87.76,87.71,87.74,10400.0,70.1994,70.2234,70.1834,70.2074,10400.0
2015-03-19 14:30:00,87.75,87.76,87.62,87.63,13600.0,70.2154,70.2234,70.1114,70.1194,13600.0
2015-03-19 14:35:00,87.64,87.68,87.58,87.68,9300.0,70.1274,70.1594,70.0794,70.1594,9300.0
2015-03-19 14:40:00,87.7,87.74,87.66,87.73,21200.0,70.1754,70.2074,70.1434,70.1994,21200.0
2015-03-19 14:45:00,87.73,87.79,87.72,87.76,24700.0,70.1994,70.2474,70.1914,70.2234,24700.0
2015-03-19 14:50:00,87.77,87.77,87.68,87.68,12600.0,70.2314,70.2314,70.1594,70.1594,12600.0
2015-03-19 14:55:00,87.67,87.76,87.66,87.76,13000.0,70.1514,70.2234,70.1434,70.2234,13000.0
2015-03-19 15:00:00,87.76,87.78,87.73,87.77,11300.0,70.2234,70.2394,70.1994,70.2314,11300.0
2015-03-19 15:05:00,87.76,87.79,87.7,87.72,18900.0,70.2234,70.2474,70.1754,70.1914,18900.0
2015-03-19 15:10:00,87.72,87.75,87.69,87.73,10200.0,70.1914,70.2154,70.1674,70.1994,10200.0
2015-03-19 15:15:00,87.74,87.75,87.67,87.69,14300.0,70.2074,70.2154,70.1514,70.1674,14300.0
2015-03-19 15:20:00,87.69,87.72,87.61,87.62,17700.0,70.1674,70.1914,70.1034,70.1114,17700.0
2015-03-19 15:25:00,87.63,87.71,87.62,87.69,20900.0,70.1194,70.1834,70.1114,70.1674,20900.0
2015-03-19 15:30:00,87.67,87.76,87.63,87.73,24200.0,70.1514,70.2234,70.1194,70.1994,24200.0
2015-03-19 15:35:00,87.72,87.77,87.71,87.73,19900.0,70.1914,70.2314,70.1834,70.1994,19900.0
2015-03-19 15:40:00,87.74,87.75,87.62,87.62,14900.0,70.2074,70.2154,70.1114,70.1114,14900.0
2015-03-19 15:45:00,87.63,87.72,87.63,87.7,28300.0,70.1194,70.1914,70.1194,70.1754,28300.0
2015-03-19 15:50:00,87.69,87.7,87.46,87.57,194000.0,70.1674,70.1754,69.9833,70.0713,194000.0
2015-03-19 15:55:00,87.58,87.58,87.36,87.38,293400.0,70.0794,70.0794,69.9033,69.9193,293400.0
2015-03-20 09:30:00,87.8,87.93,87.56,87.62,710400.0,70.2554,70.3594,70.0633,70.1114,710400.0
2015-03-20 09:35:00,87.58,87.77,87.58,87.75,11500.0,70.0794,70.2314,70.0794,70.2154,11500.0
2015-03-20 09:40:00,87.75,87.75,87.6,87.7,12800.0,70.2154,70.2154,70.0954,70.1754,12800.0
2015-03-20 09:45:00,87.69,87.73,87.58,87.59,12400.0,70.1674,70.1994,70.0794,70.0874,12400.0
2015-03-20 09:50:00,87.6,87.69,87.6,87.66,12100.0,70.0954,70.1674,70.0954,70.1434,12100.0
2015-03-20 09:55:00,87.65,87.66,87.48,87.5,15100.0,70.1354,70.1434,69.9993,70.0153,15100.0
2015-03-20 10:00:00,87.5,87.74,87.48,87.69,16200.0,70.0153,70.2074,69.9993,70.1674,16200.0
2015-03-20 10:05:00,87.71,87.75,87.62,87.73,29100.0,70.1834,70.2154,70.1114,70.1994,29100.0
2015-03-20 10:10:00,87.73,87.74,87.67,87.71,11100.0,70.1994,70.2074,70.1514,70.1834,11100.0
2015-03-20 10:15:00,87.71,87.73,87.69,87.71,17700.0,70.1834,70.1994,70.1674,70.1834,17700.0
2015-03-20 10:20:00,87.72,87.75,87.68,87.7,20700.0,70.1914,70.2154,70.1594,70.1754,20700.0
2015-03-20 10:25:00,87.7,87.71,87.64,87.67,7800.0,70.1754,70.1834,70.1274,70.1514,7800.0
2015-03-20 10:30:00,87.68,87.75,87.68,87.73,14300.0,70.1594,70.2154,70.1594,70.1994,14300.0
2015-03-20 10:35:00,87.71,87.77,87.7,87.75,33300.0,70.1834,70.2314,70.1754,70.2154,33300.0
2015-03-20 10:40:00,87.76,87.8,87.73,87.73,29000.0,70.2234,70.2554,70.1994,70.1994,29000.0
2015-03-20 10:45:00,87.72,87.76,87.64,87.64,10200.0,70.1914,70.2234,70.1274,70.1274,10200.0
2015-03-20 10:50:00,87.64,87.72,87.64,87.7,7300.0,70.1274,70.1914,70.1274,70.1754,7300.0
2015-03-20 10:55:00,87.69,87.77,87.69,87.75,22900.0,70.1674,70.2314,70.1674,70.2154,22900.0
2015-03-20 11:00:00,87.76,87.78,87.72,87.75,32600.0,70.2234,70.2394,70.1914,70.2154,32600.0
2015-03-20 11:05:00,87.75,87.76,87.67,87.69,15300.0,70.2154,70.2234,70.1514,70.1674,15300.0
2015-03-20 11:10:00,87.69,87.75,87.67,87.75,21700.0,70.1674,70.2154,70.1514,70.2154,21700.0
2015-03-20 11:15:00,87.74,87.89,87.74,87.85,27000.0,70.2074,70.3274,70.2074,70.2954,27000.0
2015-03-20 11:20:00,87.87,87.92,87.87,87.9,50000.0,70.3114,70.3514,70.3114,70.3354,50000.0
2015-03-20 11:25:00,87.91,87.93,87.89,87.91,30600.0,70.3434,70.3594,70.3274,70.3434,30600.0
2015-03-20 11:30:00,87.92,87.93,87.89,87.89,9700.0,70.3514,70.3594,70.3274,70.3274,9700.0
2015-03-20 11:35:00,87.9,87.92,87.89,87.92,19700.0,70.3354,70.3514,70.3274,70.3514,19700.0
2015-03-20 11:40:00,87.92,87.92,87.87,87.87,15200.0,70.3514,70.3514,70.3114,70.3114,15200.0
2015-03-20 11:45:00,87.87,87.87,87.84,87.86,11000.0,70.3114,70.3114,70.2874,70.3034,11000.0
2015-03-20 11:50:00,87.86,87.88,87.84,87.84,9500.0,70.3034,70.3194,70.2874,70.2874,9500.0
2015-03-20 11:55:00,87.82,87.87,87.81,87.85,10100.0,70.2714,70.3114,70.2634,70.2954,10100.0
2015-03-20 12:00:00,87.83,87.87,87.83,87.85,10700.0,70.2794,70.3114,70.2794,70.2954,10700.0
2015-03-20 12:05:00,87.84,87.85,87.81,87.82,12000.0,70.2874,70.2954,70.2634,70.2714,12000.0
2015-03-20 12:10:00,87.83,87.87,87.81,87.87,27900.0,70.2794,70.3114,70.2634,70.3114,27900.0
2015-03-20 12:15:00,87.87,87.88,87.8,87.82,24500.0,70.3114,70.3194,70.2554,70.2714,24500.0
2015-03-20 12:20:00,87.82,87.82,87.72,87.73,14400.0,70.2714,70.2714,70.1914,70.1994,14400.0
2015-03-20 12:25:00,87.72,87.76,87.71,87.75,7800.0,70.1914,70.2234,70.1834,70.2154,7800.0
2015-03-20 12:30:00,87.76,87.85,87.76,87.82,7300.0,70.2234,70.2954,70.2234,70.2714,7300.0
2015-03-20 12:35:00,87.83,87.86,87.82,87.86,5900.0,70.2794,70.3034,70.2714,70.3034,5900.0
2015-03-20 12:40:00,87.87,87.9,87.86,87.9,10700.0,70.3114,70.3354,70.3034,70.3354,10700.0
2015-03-20 12:45:00,87.88,87.91,87.88,87.89,8300.0,70.3194,70.3434,70.3194,70.3274,8300.0
2015-03-20 12:50:00,87.89,87.92,87.88,87.89,29300.0,70.3274,70.3514,70.3194,70.3274,29300.0
2015-03-20 12:55:00,87.9,87.9,87.86,87.9,11200.0,70.3354,70.3354,70.3034,70.3354,11200.0
2015-03-20 13:00:00,87.87,87.9,87.85,87.85,22000.0,70.3114,70.3354,70.2954,70.2954,22000.0
2015-03-20 13:05:00,87.85,87.86,87.83,87.85,8400.0,70.2954,70.3034,70.2794,70.2954,8400.0
2015-03-20 13:10:00,87.85,87.89,87.84,87.89,6000.0,70.2954,70.3274,70.2874,70.3274,6000.0
2015-03-20 13:15:00,87.89,87.91,87.87,87.87,31700.0,70.3274,70.3434,70.3114,70.3114,31700.0
2015-03-20 13:20:00,87.88,87.91,87.87,87.9,14500.0,70.3194,70.3434,70.3114,70.3354,14500.0
2015-03-20 13:25:00,87.9,87.93,87.88,87.93,18600.0,70.3354,70.3594,70.3194,70.3594,18600.0
2015-03-20 13:30:00,87.93,87.97,87.92,87.96,28300.0,70.3594,70.3914,70.3514,70.3834,28300.0
2015-03-20 13:35:00,87.95,87.97,87.92,87.92,17200.0,70.3754,70.3914,70.3514,70.3514,17200.0
2015-03-20 13:40:00,87.93,87.98,87.92,87.97,13000.0,70.3594,70.3994,70.3514,70.3914,13000.0
2015-03-20 13:45:00,87.98,88.0,87.94,87.94,9900.0,70.3994,70.4154,70.3674,70.3674,9900.0
2015-03-20 13:50:00,87.93,87.97,87.92,87.94,13200.0,70.3594,70.3914,70.3514,70.3674,13200.0
2015-03-20 13:55:00,87.94,87.95,87.89,87.93,11500.0,70.3674,70.3754,70.3274,70.3594,11500.0
2015-03-20 14:00:00,87.94,88.01,87.94,88.0,10500.0,70.3674,70.4234,70.3674,70.4154,10500.0
2015-03-20 14:05:00,88.0,88.01,87.95,87.98,9500.0,70.4154,70.4234,70.3754,70.3994,9500.0
2015-03-20 14:10:00,87.98,87.99,87.94,87.98,12700.0,70.3994,70.4074,70.3674,70.3994,12700.0
2015-03-20 14:15:00,87.98,88.0,87.96,87.97,11900.0,70.3994,70.4154,70.3834,70.3914,11900.0
2015-03-20 14:20:00,87.97,87.98,87.95,87.95,13100.0,70.3914,70.3994,70.3754,70.3754,13100.0
2015-03-20 14:25:00,87.96,87.96,87.89,87.91,10700.0,70.3834,70.3834,70.3274,70.3434,10700.0
2015-03-20 14:30:00,87.91,87.98,87.89,87.96,19500.0,70.3434,70.3994,70.3274,70.3834,19500.0
2015-03-20 14:35:00,87.96,87.99,87.94,87.96,24600.0,70.3834,70.4074,70.3674,70.3834,24600.0
2015-03-20 14:40:00,87.97,87.97,87.91,87.96,10400.0,70.3914,70.3914,70.3434,70.3834,10400.0
2015-03-20 14:45:00,87.96,87.97,87.88,87.91,10300.0,70.3834,70.3914,70.3194,70.3434,10300.0
2015-03-20 14:50:00,87.91,87.97,87.9,87.94,13800.0,70.3434,70.3914,70.3354,70.3674,13800.0
2015-03-20 14:55:00,87.94,87.99,87.94,87.99,21100.0,70.3674,70.4074,70.3674,70.4074,21100.0
2015-03-20 15:00:00,87.98,88.0,87.96,87.99,25400.0,70.3994,70.4154,70.3834,70.4074,25400.0
2015-03-20 15:05:00,88.0,88.0,87.94,87.95,15300.0,70.4154,70.4154,70.3674,70.3754,15300.0
2015-03-20 15:10:00,87.95,87.97,87.94,87.94,17500.0,70.3754,70.3914,70.3674,70.3674,17500.0
2015-03-20 15:15:00,87.94,87.95,87.78,87.79,16100.0,70.3674,70.3754,70.2394,70.2474,16100.0
2015-03-20 15:20:00,87.79,87.88,87.77,87.87,21700.0,70.2474,70.3194,70.2314,70.3114,21700.0
2015-03-20 15:25:00,87.86,87.89,87.8,87.82,17800.0,70.3034,70.3274,70.2554,70.2714,17800.0
2015-03-20 15:30:00,87.82,87.86,87.82,87.84,15000.0,70.2714,70.3034,70.2714,70.2874,15000.0
2015-03-20 15:35:00,87.84,87.92,87.78,87.91,28900.0,70.2874,70.3514,70.2394,70.3434,28900.0
2015-03-20 15:40:00,87.9,87.93,87.88,87.91,24200.0,70.3354,70.3594,70.3194,70.3434,24200.0
2015-03-20 15:45:00,87.92,87.97,87.91,87.91,34100.0,70.3514,70.3914,70.3434,70.3434,34100.0
2015-03-20 15:50:00,87.91,87.92,87.83,87.85,44000.0,70.3434,70.3514,70.2794,70.2954,44000.0
2015-03-20 15:55:00,87.84,87.86,87.77,87.77,80000.0,70.2874,70.3034,70.2314,70.2314,80000.0
2015-03-23 09:30:00,88.02,88.02,87.58,87.72,47300.0,70.4314,70.4314,70.0794,70.1914,47300.0
2015-03-23 09:35:00,87.71,87.93,87.71,87.86,9000.0,70.1834,70.3594,70.1834,70.3034,9000.0
2015-03-23 09:40:00,87.9,87.94,87.81,87.86,8000.0,70.3354,70.3674,70.2634,70.3034,8000.0
2015-03-23 09:45:00,87.86,87.9,87.77,87.86,7800.0,70.3034,70.3354,70.2314,70.3034,7800.0
2015-03-23 09:50:00,87.88,87.89,87.83,87.84,7300.0,70.3194,70.3274,70.2794,70.2874,7300.0
2015-03-23 09:55:00,87.87,87.94,87.84,87.91,14700.0,70.3114,70.3674,70.2874,70.3434,14700.0
2015-03-23 10:00:00,87.89,87.91,87.84,87.88,8900.0,70.3274,70.3434,70.2874,70.3194,8900.0
2015-03-23 10:05:00,87.89,87.95,87.85,87.88,8800.0,70.3274,70.3754,70.2954,70.3194,8800.0
2015-03-23 10:10:00,87.87,87.89,87.81,87.85,12500.0,70.3114,70.3274,70.2634,70.2954,12500.0
2015-03-23 10:15:00,87.86,87.86,87.71,87.72,10700.0,70.3034,70.3034,70.1834,70.1914,10700.0
2015-03-23 10:20:00,87.73,87.76,87.66,87.74,14300.0,70.1994,70.2234,70.1434,70.2074,14300.0
2015-03-23 10:25:00,87.72,87.8,87.65,87.76,15900.0,70.1914,70.2554,70.1354,70.2234,15900.0
2015-03-23 10:30:00,87.78,87.79,87.68,87.71,12200.0,70.2394,70.2474,70.1594,70.1834,12200.0
2015-03-23 10:35:00,87.73,87.74,87.66,87.72,14400.0,70.1994,70.2074,70.1434,70.1914,14400.0
2015-03-23 10:40:00,87.73,87.77,87.71,87.76,12000.0,70.1994,70.2314,70.1834,70.2234,12000.0
2015-03-23 10:45:00,87.77,87.81,87.73,87.77,8900.0,70.2314,70.2634,70.1994,70.2314,8900.0
2015-03-23 10:50:00,87.77,87.83,87.77,87.79,12900.0,70.2314,70.2794,70.2314,70.2474,12900.0
2015-03-23 10:55:00,87.78,87.81,87.78,87.79,7900.0,70.2394,70.2634,70.2394,70.2474,7900.0
2015-03-23 11:00:00,87.79,87.81,87.76,87.8,10300.0,70.2474,70.2634,70.2234,70.2554,10300.0
2015-03-23 11:05:00,87.81,87.87,87.81,87.86,9700.0,70.2634,70.3114,70.2634,70.3034,9700.0
2015-03-23 11:10:00,87.85,87.89,87.83,87.85,8400.0,70.2954,70.3274,70.2794,70.2954,8400.0
2015-03-23 11:15:00,87.85,87.88,87.82,87.83,7500.0,70.2954,70.3194,70.2714,70.2794,7500.0
2015-03-23 11:20:00,87.84,87.88,87.83,87.84,12300.0,70.2874,70.3194,70.2794,70.2874,12300.0
2015-03-23 11:25:00,87.85,87.86,87.77,87.79,9100.0,70.2954,70.3034,70.2314,70.2474,9100.0
2015-03-23 11:30:00,87.77,87.77,87.67,87.67,6200.0,70.2314,70.2314,70.1514,70.1514,6200.0
2015-03-23 11:35:00,87.66,87.78,87.66,87.77,6300.0,70.1434,70.2394,70.1434,70.2314,6300.0
2015-03-23 11:40:00,87.78,87.79,87.67,87.69,8600.0,70.2394,70.2474,70.1514,70.1674,8600.0
2015-03-23 11:45:00,87.7,87.73,87.66,87.73,5500.0,70.1754,70.1994,70.1434,70.1994,5500.0
2015-03-23 11:50:00,87.73,87.76,87.71,87.76,6600.0,70.1994,70.2234,70.1834,70.2234,6600.0
2015-03-23 11:55:00,87.77,87.8,87.76,87.79,13600.0,70.2314,70.2554,70.2234,70.2474,13600.0
2015-03-23 12:00:00,87.78,87.78,87.71,87.75,8700.0,70.2394,70.2394,70.1834,70.2154,8700.0
2015-03-23 12:05:00,87.73,87.74,87.67,87.67,7200.0,70.1994,70.2074,70.1514,70.1514,7200.0
2015-03-23 12:10:00,87.68,87.69,87.6,87.6,10800.0,70.1594,70.1674,70.0954,70.0954,10800.0
2015-03-23 12:15:00,87.6,87.63,87.55,87.59,8700.0,70.0954,70.1194,70.0553,70.0874,8700.0
2015-03-23 12:20:00,87.57,87.66,87.57,87.66,8700.0,70.0713,70.1434,70.0713,70.1434,8700.0
2015-03-23 12:25:00,87.66,87.7,87.62,87.7,5600.0,70.1434,70.1754,70.1114,70.1754,5600.0
2015-03-23 12:30:00,87.71,87.84,87.68,87.82,9300.0,70.1834,70.2874,70.1594,70.2714,9300.0
2015-03-23 12:35:00,87.82,87.82,87.77,87.77,7200.0,70.2714,70.2714,70.2314,70.2314,7200.0
2015-03-23 12:40:00,87.78,87.81,87.74,87.74,6200.0,70.2394,70.2634,70.2074,70.2074,6200.0
2015-03-23 12:45:00,87.75,87.75,87.69,87.72,6800.0,70.2154,70.2154,70.1674,70.1914,6800.0
2015-03-23 12:50:00,87.73,87.73,87.67,87.68,8300.0,70.1994,70.1994,70.1514,70.1594,8300.0
2015-03-23 12:55:00,87.66,87.69,87.66,87.68,8500.0,70.1434,70.1674,70.1434,70.1594,8500.0
2015-03-23 13:00:00,87.68,87.7,87.63,87.65,7200.0,70.1594,70.1754,70.1194,70.1354,7200.0
2015-03-23 13:05:00,87.65,87.69,87.62,87.69,7000.0,70.1354,70.1674,70.1114,70.1674,7000.0
2015-03-23 13:10:00,87.7,87.76,87.7,87.73,21600.0,70.1754,70.2234,70.1754,70.1994,21600.0
2015-03-23 13:15:00,87.72,87.73,87.7,87.71,14400.0,70.1914,70.1994,70.1754,70.1834,14400.0
2015-03-23 13:20:00,87.71,87.72,87.69,87.69,12800.0,70.1834,70.1914,70.1674,70.1674,12800.0
2015-03-23 13:25:00,87.7,87.7,87.65,87.65,5000.0,70.1754,70.1754,70.1354,70.1354,5000.0
2015-03-23 13:30:00,87.65,87.67,87.64,87.66,6600.0,70.1354,70.1514,70.1274,70.1434,6600.0
2015-03-23 13:35:00,87.65,87.7,87.65,87.7,7300.0,70.1354,70.1754,70.1354,70.1754,7300.0
2015-03-23 13:40:00,87.69,87.71,87.68,87.7,13400.0,70.1674,70.1834,70.1594,70.1754,13400.0
2015-03-23 13:45:00,87.7,87.71,87.67,87.67,9300.0,70.1754,70.1834,70.1514,70.1514,9300.0
2015-03-23 13:50:00,87.67,87.67,87.64,87.65,8500.0,70.1514,70.1514,70.1274,70.1354,8500.0
2015-03-23 13:55:00,87.65,87.71,87.64,87.69,24000.0,70.1354,70.1834,70.1274,70.1674,24000.0
2015-03-23 14:00:00,87.69,87.74,87.66,87.73,8200.0,70.1674,70.2074,70.1434,70.1994,8200.0
2015-03-23 14:05:00,87.75,87.81,87.74,87.81,11400.0,70.2154,70.2634,70.2074,70.2634,11400.0
2015-03-23 14:10:00,87.81,87.84,87.78,87.8,6000.0,70.2634,70.2874,70.2394,70.2554,6000.0
2015-03-23 14:15:00,87.8,87.82,87.78,87.8,7100.0,70.2554,70.2714,70.2394,70.2554,7100.0
2015-03-23 14:20:00,87.8,87.82,87.78,87.78,9300.0,70.2554,70.2714,70.2394,70.2394,9300.0
2015-03-23 14:25:00,87.79,87.82,87.79,87.8,10400.0,70.2474,70.2714,70.2474,70.2554,10400.0
2015-03-23 14:30:00,87.8,87.8,87.73,87.73,11200.0,70.2554,70.2554,70.1994,70.1994,11200.0
2015-03-23 14:35:00,87.73,87.79,87.73,87.78,10700.0,70.1994,70.2474,70.1994,70.2394,10700.0
2015-03-23 14:40:00,87.78,87.8,87.77,87.78,8800.0,70.2394,70.2554,70.2314,70.2394,8800.0
2015-03-23 14:45:00,87.77,87.77,87.66,87.66,12100.0,70.2314,70.2314,70.1434,70.1434,12100.0
2015-03-23 14:50:00,87.65,87.65,87.62,87.64,23600.0,70.1354,70.1354,70.1114,70.1274,23600.0
2015-03-23 14:55:00,87.63,87.69,87.63,87.65,13100.0,70.1194,70.1674,70.1194,70.1354,13100.0
2015-03-23 15:00:00,87.64,87.64,87.62,87.63,17200.0,70.1274,70.1274,70.1114,70.1194,17200.0
2015-03-23 15:05:00,87.62,87.63,87.55,87.57,21300.0,70.1114,70.1194,70.0553,70.0713,21300.0
2015-03-23 15:10:00,87.57,87.59,87.53,87.58,22400.0,70.0713,70.0874,70.0393,70.0794,22400.0
2015-03-23 15:15:00,87.58,87.59,87.52,87.55,18100.0,70.0794,70.0874,70.0313,70.0553,18100.0
2015-03-23 15:20:00,87.56,87.59,87.54,87.59,13200.0,70.0633,70.0874,70.0473,70.0874,13200.0
2015-03-23 15:25:00,87.59,87.6,87.56,87.59,20800.0,70.0874,70.0954,70.0633,70.0874,20800.0
2015-03-23 15:30:00,87.6,87.61,87.57,87.6,16300.0,70.0954,70.1034,70.0713,70.0954,16300.0
2015-03-23 15:35:00,87.6,87.61,87.58,87.61,12900.0,70.0954,70.1034,70.0794,70.1034,12900.0
2015-03-23 15:40:00,87.6,87.61,87.53,87.55,24800.0,70.0954,70.1034,70.0393,70.0553,24800.0
2015-03-23 15:45:00,87.54,87.59,87.54,87.54,24500.0,70.0473,70.0874,70.0473,70.0473,24500.0
2015-03-23 15:50:00,87.54,87.54,87.45,87.45,56800.0,70.0473,70.0473,69.9753,69.9753,56800.0
2015-03-23 15:55:00,87.45,87.46,87.29,87.3,92800.0,69.9753,69.9833,69.8473,69.8553,92800.0
2015-03-24 09:30:00,87.15,87.43,87.02,87.43,28700.0,69.7353,69.9593,69.6313,69.9593,28700.0
2015-03-24 09:35:00,87.4,87.41,87.19,87.22,12300.0,69.9353,69.9433,69.7673,69.7913,12300.0
2015-03-24 09:40:00,87.25,87.3,87.08,87.08,12400.0,69.8153,69.8553,69.6793,69.6793,12400.0
2015-03-24 09:45:00,87.13,87.16,87.0,87.12,10400.0,69.7193,69.7433,69.6152,69.7113,10400.0
2015-03-24 09:50:00,87.13,87.23,87.12,87.2,18400.0,69.7193,69.7993,69.7113,69.7753,18400.0
2015-03-24 09:55:00,87.23,87.26,87.16,87.24,16800.0,69.7993,69.8233,69.7433,69.8073,16800.0
2015-03-24 10:00:00,87.27,87.41,87.25,87.39,15000.0,69.8313,69.9433,69.8153,69.9273,15000.0
2015-03-24 10:05:00,87.41,87.52,87.39,87.51,10800.0,69.9433,70.0313,69.9273,70.0233,10800.0
2015-03-24 10:10:00,87.52,87.53,87.45,87.47,12700.0,70.0313,70.0393,69.9753,69.9913,12700.0
2015-03-24 10:15:00,87.48,87.51,87.45,87.48,9200.0,69.9993,70.0233,69.9753,69.9993,9200.0
2015-03-24 10:20:00,87.49,87.53,87.45,87.48,12300.0,70.0073,70.0393,69.9753,69.9993,12300.0
2015-03-24 10:25:00,87.44,87.53,87.41,87.53,8400.0,69.9673,70.0393,69.9433,70.0393,8400.0
2015-03-24 10:30:00,87.53,87.6,87.51,87.54,9600.0,70.0393,70.0954,70.0233,70.0473,9600.0
2015-03-24 10:35:00,87.51,87.52,87.46,87.48,5800.0,70.0233,70.0313,69.9833,69.9993,5800.0
2015-03-24 10:40:00,87.45,87.56,87.44,87.46,10200.0,69.9753,70.0633,69.9673,69.9833,10200.0
2015-03-24 10:45:00,87.48,87.48,87.36,87.36,5600.0,69.9993,69.9993,69.9033,69.9033,5600.0
2015-03-24 10:50:00,87.35,87.46,87.35,87.44,8000.0,69.8953,69.9833,69.8953,69.9673,8000.0
2015-03-24 10:55:00,87.42,87.44,87.35,87.36,5800.0,69.9513,69.9673,69.8953,69.9033,5800.0
2015-03-24 11:00:00,87.34,87.44,87.31,87.38,9800.0,69.8873,69.9673,69.8633,69.9193,9800.0
2015-03-24 11:05:00,87.4,87.53,87.38,87.51,5900.0,69.9353,70.0393,69.9193,70.0233,5900.0
2015-03-24 11:10:00,87.53,87.54,87.43,87.47,7800.0,70.0393,70.0473,69.9593,69.9913,7800.0
2015-03-24 11:15:00,87.49,87.52,87.43,87.44,26400.0,70.0073,70.0313,69.9593,69.9673,26400.0
2015-03-24 11:20:00,87.44,87.44,87.36,87.36,5100.0,69.9673,69.9673,69.9033,69.9033,5100.0
2015-03-24 11:25:00,87.38,87.46,87.38,87.46,8900.0,69.9193,69.9833,69.9193,69.9833,8900.0
2015-03-24 11:30:00,87.47,87.51,87.46,87.47,6400.0,69.9913,70.0233,69.9833,69.9913,6400.0
2015-03-24 11:35:00,87.45,87.51,87.45,87.49,5500.0,69.9753,70.0233,69.9753,70.0073,5500.0
2015-03-24 11:40:00,87.48,87.5,87.42,87.45,9900.0,69.9993,70.0153,69.9513,69.9753,9900.0
2015-03-24 11:45:00,87.46,87.5,87.46,87.5,3100.0,69.9833,70.0153,69.9833,70.0153,3100.0
2015-03-24 11:50:00,87.49,87.49,87.42,87.45,5200.0,70.0073,70.0073,69.9513,69.9753,5200.0
2015-03-24 11:55:00,87.48,87.5,87.44,87.48,4100.0,69.9993,70.0153,69.9673,69.9993,4100.0
2015-03-24 12:00:00,87.46,87.48,87.46,87.46,4100.0,69.9833,69.9993,69.9833,69.9833,4100.0
2015-03-24 12:05:00,87.46,87.46,87.38,87.38,3800.0,69.9833,69.9833,69.9193,69.9193,3800.0
2015-03-24 12:10:00,87.38,87.48,87.38,87.48,4800.0,69.9193,69.9993,69.9193,69.9993,4800.0
2015-03-24 12:15:00,87.48,87.48,87.4,87.42,2700.0,69.9993,69.9993,69.9353,69.9513,2700.0
2015-03-24 12:20:00,87.42,87.42,87.34,87.34,3600.0,69.9513,69.9513,69.8873,69.8873,3600.0
2015-03-24 12:25:00,87.33,87.37,87.33,87.34,4500.0,69.8793,69.9113,69.8793,69.8873,4500.0
2015-03-24 12:30:00,87.35,87.36,87.28,87.32,11400.0,69.8953,69.9033,69.8393,69.8713,11400.0
2015-03-24 12:35:00,87.3,87.3,87.23,87.26,4600.0,69.8553,69.8553,69.7993,69.8233,4600.0
2015-03-24 12:40:00,87.25,87.3,87.23,87.27,6300.0,69.8153,69.8553,69.7993,69.8313,6300.0
2015-03-24 12:45:00,87.26,87.3,87.22,87.22,4400.0,69.8233,69.8553,69.7913,69.7913,4400.0
2015-03-24 12:50:00,87.21,87.3,87.21,87.27,4300.0,69.7833,69.8553,69.7833,69.8313,4300.0
2015-03-24 12:55:00,87.27,87.29,87.21,87.22,4300.0,69.8313,69.8473,69.7833,69.7913,4300.0
2015-03-24 13:00:00,87.2,87.31,87.2,87.29,3200.0,69.7753,69.8633,69.7753,69.8473,3200.0
2015-03-24 13:05:00,87.3,87.33,87.29,87.3,4500.0,69.8553,69.8793,69.8473,69.8553,4500.0
2015-03-24 13:10:00,87.32,87.32,87.23,87.3,8300.0,69.8713,69.8713,69.7993,69.8553,8300.0
2015-03-24 13:15:00,87.29,87.39,87.29,87.38,6100.0,69.8473,69.9273,69.8473,69.9193,6100.0
2015-03-24 13:20:00,87.37,87.38,87.29,87.29,5900.0,69.9113,69.9193,69.8473,69.8473,5900.0
2015-03-24 13:25:00,87.29,87.3,87.22,87.25,12700.0,69.8473,69.8553,69.7913,69.8153,12700.0
2015-03-24 13:30:00,87.25,87.25,87.18,87.19,5900.0,69.8153,69.8153,69.7593,69.7673,5900.0
2015-03-24 13:35:00,87.2,87.27,87.2,87.25,4600.0,69.7753,69.8313,69.7753,69.8153,4600.0
2015-03-24 13:40:00,87.25,87.35,87.25,87.34,4600.0,69.8153,69.8953,69.8153,69.8873,4600.0
2015-03-24 13:45:00,87.32,87.32,87.24,87.26,6300.0,69.8713,69.8713,69.8073,69.8233,6300.0
2015-03-24 13:50:00,87.26,87.35,87.25,87.33,6900.0,69.8233,69.8953,69.8153,69.8793,6900.0
2015-03-24 13:55:00,87.34,87.36,87.31,87.35,7400.0,69.8873,69.9033,69.8633,69.8953,7400.0
2015-03-24 14:00:00,87.34,87.34,87.26,87.27,4700.0,69.8873,69.8873,69.8233,69.8313,4700.0
2015-03-24 14:05:00,87.26,87.27,87.19,87.27,8400.0,69.8233,69.8313,69.7673,69.8313,8400.0
2015-03-24 14:10:00,87.26,87.32,87.24,87.24,8100.0,69.8233,69.8713,69.8073,69.8073,8100.0
2015-03-24 14:15:00,87.23,87.27,87.17,87.17,7300.0,69.7993,69.8313,69.7513,69.7513,7300.0
2015-03-24 14:20:00,87.17,87.19,87.12,87.17,19800.0,69.7513,69.7673,69.7113,69.7513,19800.0
2015-03-24 14:25:00,87.15,87.17,87.09,87.13,14900.0,69.7353,69.7513,69.6873,69.7193,14900.0
2015-03-24 14:30:00,87.13,87.13,87.06,87.09,7700.0,69.7193,69.7193,69.6633,69.6873,7700.0
2015-03-24 14:35:00,87.1,87.19,87.1,87.14,5900.0,69.6953,69.7673,69.6953,69.7273,5900.0
2015-03-24 14:40:00,87.14,87.17,87.1,87.15,27600.0,69.7273,69.7513,69.6953,69.7353,27600.0
2015-03-24 14:45:00,87.15,87.24,87.15,87.2,7600.0,69.7353,69.8073,69.7353,69.7753,7600.0
2015-03-24 14:50:00,87.19,87.19,87.14,87.18,3600.0,69.7673,69.7673,69.7273,69.7593,3600.0
2015-03-24 14:55:00,87.18,87.24,87.17,87.24,18100.0,69.7593,69.8073,69.7513,69.8073,18100.0
2015-03-24 15:00:00,87.22,87.25,87.2,87.2,7200.0,69.7913,69.8153,69.7753,69.7753,7200.0
2015-03-24 15:05:00,87.2,87.32,87.2,87.31,13100.0,69.7753,69.8713,69.7753,69.8633,13100.0
2015-03-24 15:10:00,87.3,87.3,87.21,87.22,13500.0,69.8553,69.8553,69.7833,69.7913,13500.0
2015-03-24 15:15:00,87.23,87.25,87.21,87.24,10400.0,69.7993,69.8153,69.7833,69.8073,10400.0
2015-03-24 15:20:00,87.22,87.22,87.07,87.07,16400.0,69.7913,69.7913,69.6713,69.6713,16400.0
2015-03-24 15:25:00,87.08,87.16,87.08,87.08,9000.0,69.6793,69.7433,69.6793,69.6793,9000.0
2015-03-24 15:30:00,87.07,87.12,87.07,87.12,11100.0,69.6713,69.7113,69.6713,69.7113,11100.0
2015-03-24 15:35:00,87.13,87.14,87.1,87.13,27300.0,69.7193,69.7273,69.6953,69.7193,27300.0
2015-03-24 15:40:00,87.13,87.15,87.04,87.05,13200.0,69.7193,69.7353,69.6473,69.6553,13200.0
2015-03-24 15:45:00,87.04,87.15,87.02,87.04,16300.0,69.6473,69.7353,69.6313,69.6473,16300.0
2015-03-24 15:50:00,87.04,87.06,86.99,87.01,36300.0,69.6473,69.6633,69.6072,69.6233,36300.0
2015-03-24 15:55:00,87.0,87.02,86.96,86.96,65500.0,69.6152,69.6313,69.5832,69.5832,65500.0
2015-03-25 09:30:00,87.13,87.16,86.5,86.62,38100.0,69.7193,69.7433,69.2152,69.3112,38100.0
2015-03-25 09:35:00,86.62,86.76,86.49,86.71,18600.0,69.3112,69.4232,69.2072,69.3832,18600.0
2015-03-25 09:40:00,86.64,86.75,86.47,86.54,11300.0,69.3272,69.4152,69.1912,69.2472,11300.0
2015-03-25 09:45:00,86.56,86.56,86.33,86.36,11000.0,69.2632,69.2632,69.0791,69.1031,11000.0
2015-03-25 09:50:00,86.37,86.6,86.37,86.52,14400.0,69.1111,69.2952,69.1111,69.2312,14400.0
2015-03-25 09:55:00,86.51,86.57,86.48,86.57,8300.0,69.2232,69.2712,69.1992,69.2712,8300.0
2015-03-25 10:00:00,86.55,86.57,86.37,86.37,20100.0,69.2552,69.2712,69.1111,69.1111,20100.0
2015-03-25 10:05:00,86.4,86.43,86.32,86.36,15400.0,69.1351,69.1591,69.0711,69.1031,15400.0
2015-03-25 10:10:00,86.36,86.43,86.25,86.25,25400.0,69.1031,69.1591,69.0151,69.0151,25400.0
2015-03-25 10:15:00,86.26,86.38,86.26,86.37,7100.0,69.0231,69.1191,69.0231,69.1111,7100.0
2015-03-25 10:20:00,86.39,86.49,86.39,86.49,8400.0,69.1271,69.2072,69.1271,69.2072,8400.0
2015-03-25 10:25:00,86.49,86.54,86.46,86.51,9100.0,69.2072,69.2472,69.1832,69.2232,9100.0
2015-03-25 10:30:00,86.53,86.56,86.49,86.55,8100.0,69.2392,69.2632,69.2072,69.2552,8100.0
2015-03-25 10:35:00,86.58,86.58,86.45,86.48,9800.0,69.2792,69.2792,69.1752,69.1992,9800.0
2015-03-25 10:40:00,86.47,86.5,86.39,86.43,9800.0,69.1912,69.2152,69.1271,69.1591,9800.0
2015-03-25 10:45:00,86.4,86.42,86.29,86.37,15200.0,69.1351,69.1511,69.0471,69.1111,15200.0
2015-03-25 10:50:00,86.36,86.36,86.31,86.33,7800.0,69.1031,69.1031,69.0631,69.0791,7800.0
2015-03-25 10:55:00,86.32,86.39,86.31,86.37,7000.0,69.0711,69.1271,69.0631,69.1111,7000.0
2015-03-25 11:00:00,86.38,86.48,86.36,86.48,5400.0,69.1191,69.1992,69.1031,69.1992,5400.0
2015-03-25 11:05:00,86.48,86.51,86.39,86.4,5900.0,69.1992,69.2232,69.1271,69.1351,5900.0
2015-03-25 11:10:00,86.4,86.41,86.31,86.31,7000.0,69.1351,69.1431,69.0631,69.0631,7000.0
2015-03-25 11:15:00,86.29,86.3,86.18,86.29,8100.0,69.0471,69.0551,68.9591,69.0471,8100.0
2015-03-25 11:20:00,86.29,86.3,86.21,86.28,6300.0,69.0471,69.0551,68.9831,69.0391,6300.0
2015-03-25 11:25:00,86.29,86.37,86.28,86.31,5400.0,69.0471,69.1111,69.0391,69.0631,5400.0
2015-03-25 11:30:00,86.28,86.28,86.0,86.03,11300.0,69.0391,69.0391,68.8151,68.8391,11300.0
2015-03-25 11:35:00,86.05,86.1,85.82,85.84,13000.0,68.8551,68.8951,68.671,68.687,13000.0
2015-03-25 11:40:00,85.83,85.85,85.71,85.79,10800.0,68.679,68.695,68.583,68.647,10800.0
2015-03-25 11:45:00,85.77,85.81,85.7,85.76,15200.0,68.631,68.663,68.575,68.623,15200.0
2015-03-25 11:50:00,85.77,85.82,85.69,85.71,18300.0,68.631,68.671,68.567,68.583,18300.0
2015-03-25 11:55:00,85.71,85.71,85.63,85.67,11500.0,68.583,68.583,68.519,68.551,11500.0
2015-03-25 12:00:00,85.68,85.73,85.58,85.66,12600.0,68.559,68.599,68.479,68.543,12600.0
2015-03-25 12:05:00,85.67,85.73,85.61,85.62,7100.0,68.551,68.599,68.503,68.511,7100.0
2015-03-25 12:10:00,85.64,85.7,85.62,85.69,17300.0,68.527,68.575,68.511,68.567,17300.0
2015-03-25 12:15:00,85.7,85.73,85.61,85.65,9500.0,68.575,68.599,68.503,68.535,9500.0
2015-03-25 12:20:00,85.66,85.66,85.42,85.47,14300.0,68.543,68.543,68.351,68.391,14300.0
2015-03-25 12:25:00,85.47,85.66,85.46,85.61,7100.0,68.391,68.543,68.383,68.503,7100.0
2015-03-25 12:30:00,85.6,85.61,85.49,85.55,9400.0,68.495,68.503,68.407,68.455,9400.0
2015-03-25 12:35:00,85.56,85.64,85.49,85.64,7400.0,68.463,68.527,68.407,68.527,7400.0
2015-03-25 12:40:00,85.63,85.63,85.45,85.46,8900.0,68.519,68.519,68.375,68.383,8900.0
2015-03-25 12:45:00,85.48,85.54,85.47,85.48,12600.0,68.399,68.447,68.391,68.399,12600.0
2015-03-25 12:50:00,85.49,85.53,85.44,85.49,17600.0,68.407,68.439,68.367,68.407,17600.0
2015-03-25 12:55:00,85.49,85.53,85.46,85.48,13500.0,68.407,68.439,68.383,68.399,13500.0
2015-03-25 13:00:00,85.48,85.49,85.43,85.45,23900.0,68.399,68.407,68.359,68.375,23900.0
2015-03-25 13:05:00,85.45,85.45,85.31,85.33,24400.0,68.375,68.375,68.263,68.279,24400.0
2015-03-25 13:10:00,85.33,85.34,85.11,85.18,26300.0,68.279,68.287,68.1029,68.1589,26300.0
2015-03-25 13:15:00,85.17,85.2,85.08,85.2,16000.0,68.1509,68.1749,68.0789,68.1749,16000.0
2015-03-25 13:20:00,85.21,85.29,85.15,85.29,10600.0,68.1829,68.2469,68.1349,68.2469,10600.0
2015-03-25 13:25:00,85.3,85.4,85.28,85.35,15800.0,68.255,68.335,68.2389,68.295,15800.0
2015-03-25 13:30:00,85.36,85.42,85.3,85.36,15900.0,68.303,68.351,68.255,68.303,15900.0
2015-03-25 13:35:00,85.38,85.44,85.31,85.44,12000.0,68.319,68.367,68.263,68.367,12000.0
2015-03-25 13:40:00,85.45,85.52,85.4,85.5,18100.0,68.375,68.431,68.335,68.415,18100.0
2015-03-25 13:45:00,85.48,85.54,85.46,85.48,20700.0,68.399,68.447,68.383,68.399,20700.0
2015-03-25 13:50:00,85.51,85.52,85.45,85.46,20700.0,68.423,68.431,68.375,68.383,20700.0
2015-03-25 13:55:00,85.48,85.5,85.43,85.43,19700.0,68.399,68.415,68.359,68.359,19700.0
2015-03-25 14:00:00,85.42,85.52,85.33,85.51,33700.0,68.351,68.431,68.279,68.423,33700.0
2015-03-25 14:05:00,85.5,85.52,85.36,85.37,13200.0,68.415,68.431,68.303,68.311,13200.0
2015-03-25 14:10:00,85.35,85.41,85.33,85.35,9800.0,68.295,68.343,68.279,68.295,9800.0
2015-03-25 14:15:00,85.32,85.47,85.32,85.47,7900.0,68.271,68.391,68.271,68.391,7900.0
2015-03-25 14:20:00,85.48,85.55,85.45,85.51,12100.0,68.399,68.455,68.375,68.423,12100.0
2015-03-25 14:25:00,85.49,85.56,85.46,85.53,6300.0,68.407,68.463,68.383,68.439,6300.0
2015-03-25 14:30:00,85.51,85.51,85.38,85.4,6700.0,68.423,68.423,68.319,68.335,6700.0
2015-03-25 14:35:00,85.41,85.49,85.4,85.43,10300.0,68.343,68.407,68.335,68.359,10300.0
2015-03-25 14:40:00,85.4,85.42,85.36,85.37,10100.0,68.335,68.351,68.303,68.311,10100.0
2015-03-25 14:45:00,85.37,85.4,85.26,85.35,22300.0,68.311,68.335,68.2229,68.295,22300.0
2015-03-25 14:50:00,85.34,85.41,85.33,85.4,48400.0,68.287,68.343,68.279,68.335,48400.0
2015-03-25 14:55:00,85.42,85.45,85.37,85.39,17300.0,68.351,68.375,68.311,68.327,17300.0
2015-03-25 15:00:00,85.39,85.39,85.21,85.23,9700.0,68.327,68.327,68.1829,68.1989,9700.0
2015-03-25 15:05:00,85.23,85.25,85.18,85.19,6800.0,68.1989,68.2149,68.1589,68.1669,6800.0
2015-03-25 15:10:00,85.19,85.26,85.17,85.21,21900.0,68.1669,68.2229,68.1509,68.1829,21900.0
2015-03-25 15:15:00,85.2,85.2,85.14,85.19,21500.0,68.1749,68.1749,68.1269,68.1669,21500.0
2015-03-25 15:20:00,85.19,85.21,85.07,85.16,22300.0,68.1669,68.1829,68.0709,68.1429,22300.0
2015-03-25 15:25:00,85.16,85.17,85.07,85.09,15300.0,68.1429,68.1509,68.0709,68.0869,15300.0
2015-03-25 15:30:00,85.1,85.11,84.96,85.02,20800.0,68.0949,68.1029,67.9829,68.0309,20800.0
2015-03-25 15:35:00,85.03,85.09,85.0,85.06,19400.0,68.0389,68.0869,68.0149,68.0629,19400.0
2015-03-25 15:40:00,85.05,85.06,84.96,85.03,25100.0,68.0549,68.0629,67.9829,68.0389,25100.0
2015-03-25 15:45:00,85.03,85.03,84.8,84.84,51600.0,68.0389,68.0389,67.8549,67.8869,51600.0
2015-03-25 15:50:00,84.84,84.84,84.74,84.78,60200.0,67.8869,67.8869,67.8069,67.8389,60200.0
2015-03-25 15:55:00,84.77,84.86,84.74,84.74,103600.0,67.8309,67.9029,67.8069,67.8069,103600.0
2015-03-26 09:30:00,84.26,84.38,84.02,84.28,43200.0,67.4228,67.5188,67.2307,67.4388,43200.0
2015-03-26 09:35:00,84.29,84.4,84.17,84.36,37600.0,67.4468,67.5348,67.3508,67.5028,37600.0
2015-03-26 09:40:00,84.36,84.49,84.22,84.49,28600.0,67.5028,67.6068,67.3908,67.6068,28600.0
2015-03-26 09:45:00,84.43,84.67,84.4,84.67,13100.0,67.5588,67.7508,67.5348,67.7508,13100.0
2015-03-26 09:50:00,84.67,84.69,84.4,84.4,29300.0,67.7508,67.7668,67.5348,67.5348,29300.0
2015-03-26 09:55:00,84.42,84.42,84.14,84.17,22200.0,67.5508,67.5508,67.3267,67.3508,22200.0
2015-03-26 10:00:00,84.23,84.3,84.14,84.19,19000.0,67.3988,67.4548,67.3267,67.3668,19000.0
2015-03-26 10:05:00,84.23,84.24,84.07,84.1,22200.0,67.3988,67.4068,67.2707,67.2947,22200.0
2015-03-26 10:10:00,84.08,84.2,84.03,84.08,14300.0,67.2787,67.3748,67.2387,67.2787,14300.0
2015-03-26 10:15:00,84.06,84.06,83.91,84.03,19600.0,67.2627,67.2627,67.1427,67.2387,19600.0
2015-03-26 10:20:00,84.03,84.27,84.01,84.21,22800.0,67.2387,67.4308,67.2227,67.3828,22800.0
2015-03-26 10:25:00,84.19,84.33,84.16,84.3,14100.0,67.3668,67.4788,67.3428,67.4548,14100.0
2015-03-26 10:30:00,84.3,84.35,84.24,84.26,26100.0,67.4548,67.4948,67.4068,67.4228,26100.0
2015-03-26 10:35:00,84.26,84.4,84.26,84.36,21900.0,67.4228,67.5348,67.4228,67.5028,21900.0
2015-03-26 10:40:00,84.35,84.48,84.31,84.47,33700.0,67.4948,67.5988,67.4628,67.5908,33700.0
2015-03-26 10:45:00,84.5,84.55,84.33,84.36,22000.0,67.6148,67.6548,67.4788,67.5028,22000.0
2015-03-26 10:50:00,84.35,84.46,84.28,84.32,12900.0,67.4948,67.5828,67.4388,67.4708,12900.0
2015-03-26 10:55:00,84.29,84.43,84.27,84.4,17900.0,67.4468,67.5588,67.4308,67.5348,17900.0
2015-03-26 11:00:00,84.44,84.44,84.27,84.32,19400.0,67.5668,67.5668,67.4308,67.4708,19400.0
2015-03-26 11:05:00,84.34,84.42,84.28,84.34,17800.0,67.4868,67.5508,67.4388,67.4868,17800.0
2015-03-26 11:10:00,84.34,84.34,84.12,84.14,9800.0,67.4868,67.4868,67.3107,67.3267,9800.0
2015-03-26 11:15:00,84.14,84.31,84.14,84.15,15000.0,67.3267,67.4628,67.3267,67.3347,15000.0
2015-03-26 11:20:00,84.16,84.31,84.14,84.28,5700.0,67.3428,67.4628,67.3267,67.4388,5700.0
2015-03-26 11:25:00,84.3,84.39,84.27,84.36,4800.0,67.4548,67.5268,67.4308,67.5028,4800.0
2015-03-26 11:30:00,84.32,84.48,84.31,84.48,6100.0,67.4708,67.5988,67.4628,67.5988,6100.0
2015-03-26 11:35:00,84.48,84.51,84.44,84.51,12000.0,67.5988,67.6228,67.5668,67.6228,12000.0
2015-03-26 11:40:00,84.5,84.63,84.5,84.56,10900.0,67.6148,67.7188,67.6148,67.6628,10900.0
2015-03-26 11:45:00,84.58,84.59,84.51,84.57,7100.0,67.6788,67.6868,67.6228,67.6708,7100.0
2015-03-26 11:50:00,84.57,84.6,84.5,84.57,10600.0,67.6708,67.6948,67.6148,67.6708,10600.0
2015-03-26 11:55:00,84.57,84.69,84.54,84.68,14500.0,67.6708,67.7668,67.6468,67.7588,14500.0
2015-03-26 12:00:00,84.66,84.69,84.56,84.59,8000.0,67.7428,67.7668,67.6628,67.6868,8000.0
2015-03-26 12:05:00,84.58,84.63,84.49,84.53,10400.0,67.6788,67.7188,67.6068,67.6388,10400.0
2015-03-26 12:10:00,84.55,84.58,84.53,84.58,7700.0,67.6548,67.6788,67.6388,67.6788,7700.0
2015-03-26 12:15:00,84.59,84.6,84.47,84.51,15400.0,67.6868,67.6948,67.5908,67.6228,15400.0
2015-03-26 12:20:00,84.53,84.55,84.37,84.37,9500.0,67.6388,67.6548,67.5108,67.5108,9500.0
2015-03-26 12:25:00,84.39,84.45,84.39,84.39,5200.0,67.5268,67.5748,67.5268,67.5268,5200.0
2015-03-26 12:30:00,84.4,84.44,84.38,84.42,10000.0,67.5348,67.5668,67.5188,67.5508,10000.0
2015-03-26 12:35:00,84.44,84.47,84.39,84.41,9500.0,67.5668,67.5908,67.5268,67.5428,9500.0
2015-03-26 12:40:00,84.41,84.45,84.33,84.39,4200.0,67.5428,67.5748,67.4788,67.5268,4200.0
2015-03-26 12:45:00,84.42,84.54,84.38,84.54,12200.0,67.5508,67.6468,67.5188,67.6468,12200.0
2015-03-26 12:50:00,84.55,84.72,84.53,84.72,7500.0,67.6548,67.7908,67.6388,67.7908,7500.0
2015-03-26 12:55:00,84.69,84.7,84.67,84.68,6400.0,67.7668,67.7748,67.7508,67.7588,6400.0
2015-03-26 13:00:00,84.69,84.7,84.58,84.59,10300.0,67.7668,67.7748,67.6788,67.6868,10300.0
2015-03-26 13:05:00,84.59,84.63,84.54,84.58,6000.0,67.6868,67.7188,67.6468,67.6788,6000.0
2015-03-26 13:10:00,84.59,84.63,84.34,84.37,18000.0,67.6868,67.7188,67.4868,67.5108,18000.0
2015-03-26 13:15:00,84.37,84.46,84.32,84.46,8900.0,67.5108,67.5828,67.4708,67.5828,8900.0
2015-03-26 13:20:00,84.48,84.5,84.36,84.47,9000.0,67.5988,67.6148,67.5028,67.5908,9000.0
2015-03-26 13:25:00,84.47,84.59,84.44,84.58,6300.0,67.5908,67.6868,67.5668,67.6788,6300.0
2015-03-26 13:30:00,84.58,84.63,84.55,84.57,18100.0,67.6788,67.7188,67.6548,67.6708,18100.0
2015-03-26 13:35:00,84.56,84.58,84.51,84.54,14200.0,67.6628,67.6788,67.6228,67.6468,14200.0
2015-03-26 13:40:00,84.55,84.71,84.55,84.69,29100.0,67.6548,67.7828,67.6548,67.7668,29100.0
2015-03-26 13:45:00,84.7,84.74,84.62,84.63,24700.0,67.7748,67.8069,67.7108,67.7188,24700.0
2015-03-26 13:50:00,84.64,84.77,84.63,84.74,25000.0,67.7268,67.8309,67.7188,67.8069,25000.0
2015-03-26 13:55:00,84.75,84.76,84.67,84.67,23400.0,67.8149,67.8229,67.7508,67.7508,23400.0
2015-03-26 14:00:00,84.69,84.72,84.68,84.71,5300.0,67.7668,67.7908,67.7588,67.7828,5300.0
2015-03-26 14:05:00,84.72,84.72,84.55,84.57,11000.0,67.7908,67.7908,67.6548,67.6708,11000.0
2015-03-26 14:10:00,84.59,84.65,84.51,84.53,19200.0,67.6868,67.7348,67.6228,67.6388,19200.0
2015-03-26 14:15:00,84.54,84.7,84.54,84.69,6500.0,67.6468,67.7748,67.6468,67.7668,6500.0
2015-03-26 14:20:00,84.67,84.69,84.56,84.56,15400.0,67.7508,67.7668,67.6628,67.6628,15400.0
2015-03-26 14:25:00,84.63,84.63,84.48,84.49,9900.0,67.7188,67.7188,67.5988,67.6068,9900.0
2015-03-26 14:30:00,84.49,84.63,84.49,84.61,10000.0,67.6068,67.7188,67.6068,67.7028,10000.0
2015-03-26 14:35:00,84.62,84.69,84.6,84.65,5300.0,67.7108,67.7668,67.6948,67.7348,5300.0
2015-03-26 14:40:00,84.67,84.77,84.65,84.77,5900.0,67.7508,67.8309,67.7348,67.8309,5900.0
2015-03-26 14:45:00,84.76,84.77,84.63,84.64,7700.0,67.8229,67.8309,67.7188,67.7268,7700.0
2015-03-26 14:50:00,84.63,84.69,84.55,84.66,10100.0,67.7188,67.7668,67.6548,67.7428,10100.0
2015-03-26 14:55:00,84.65,84.68,84.57,84.6,11300.0,67.7348,67.7588,67.6708,67.6948,11300.0
2015-03-26 15:00:00,84.58,84.58,84.51,84.51,7000.0,67.6788,67.6788,67.6228,67.6228,7000.0
2015-03-26 15:05:00,84.51,84.59,84.48,84.56,8100.0,67.6228,67.6868,67.5988,67.6628,8100.0
2015-03-26 15:10:00,84.56,84.59,84.48,84.48,8600.0,67.6628,67.6868,67.5988,67.5988,8600.0
2015-03-26 15:15:00,84.5,84.56,84.47,84.49,10800.0,67.6148,67.6628,67.5908,67.6068,10800.0
2015-03-26 15:20:00,84.5,84.53,84.48,84.49,10100.0,67.6148,67.6388,67.5988,67.6068,10100.0
2015-03-26 15:25:00,84.51,84.62,84.51,84.57,8900.0,67.6228,67.7108,67.6228,67.6708,8900.0
2015-03-26 15:30:00,84.58,84.63,84.51,84.63,14000.0,67.6788,67.7188,67.6228,67.7188,14000.0
2015-03-26 15:35:00,84.63,84.76,84.61,84.62,34800.0,67.7188,67.8229,67.7028,67.7108,34800.0
2015-03-26 15:40:00,84.61,84.61,84.48,84.53,15600.0,67.7028,67.7028,67.5988,67.6388,15600.0
2015-03-26 15:45:00,84.52,84.59,84.5,84.57,25100.0,67.6308,67.6868,67.6148,67.6708,25100.0
2015-03-26 15:50:00,84.55,84.59,84.5,84.51,51400.0,67.6548,67.6868,67.6148,67.6228,51400.0
2015-03-26 15:55:00,84.5,84.53,84.39,84.41,71500.0,67.6148,67.6388,67.5268,67.5428,71500.0
2015-03-27 09:30:00,84.34,84.39,84.2,84.33,47500.0,67.4868,67.5268,67.3748,67.4788,47500.0
2015-03-27 09:35:00,84.35,84.65,84.33,84.49,19800.0,67.4948,67.7348,67.4788,67.6068,19800.0
2015-03-27 09:40:00,84.45,84.71,84.44,84.63,18200.0,67.5748,67.7828,67.5668,67.7188,18200.0
2015-03-27 09:45:00,84.61,84.84,84.6,84.84,12500.0,67.7028,67.8869,67.6948,67.8869,12500.0
2015-03-27 09:50:00,84.82,84.91,84.72,84.89,8900.0,67.8709,67.9429,67.7908,67.9269,8900.0
2015-03-27 09:55:00,84.86,84.86,84.65,84.74,8400.0,67.9029,67.9029,67.7348,67.8069,8400.0
2015-03-27 10:00:00,84.74,84.81,84.65,84.81,13700.0,67.8069,67.8629,67.7348,67.8629,13700.0
2015-03-27 10:05:00,84.82,84.82,84.54,84.57,15000.0,67.8709,67.8709,67.6468,67.6708,15000.0
2015-03-27 10:10:00,84.55,84.55,84.2,84.25,9800.0,67.6548,67.6548,67.3748,67.4148,9800.0
2015-03-27 10:15:00,84.26,84.32,84.2,84.27,37300.0,67.4228,67.4708,67.3748,67.4308,37300.0
2015-03-27 10:20:00,84.26,84.44,84.25,84.41,16200.0,67.4228,67.5668,67.4148,67.5428,16200.0
2015-03-27 10:25:00,84.42,84.46,84.37,84.43,13800.0,67.5508,67.5828,67.5108,67.5588,13800.0
2015-03-27 10:30:00,84.44,84.44,84.31,84.31,12600.0,67.5668,67.5668,67.4628,67.4628,12600.0
2015-03-27 10:35:00,84.32,84.6,84.32,84.6,8000.0,67.4708,67.6948,67.4708,67.6948,8000.0
2015-03-27 10:40:00,84.62,84.66,84.6,84.62,21100.0,67.7108,67.7428,67.6948,67.7108,21100.0
2015-03-27 10:45:00,84.62,84.66,84.55,84.63,20200.0,67.7108,67.7428,67.6548,67.7188,20200.0
2015-03-27 10:50:00,84.62,84.64,84.55,84.56,16500.0,67.7108,67.7268,67.6548,67.6628,16500.0
2015-03-27 10:55:00,84.58,84.65,84.56,84.63,11800.0,67.6788,67.7348,67.6628,67.7188,11800.0
2015-03-27 11:00:00,84.62,84.69,84.6,84.64,7800.0,67.7108,67.7668,67.6948,67.7268,7800.0
2015-03-27 11:05:00,84.67,84.69,84.62,84.62,7000.0,67.7508,67.7668,67.7108,67.7108,7000.0
2015-03-27 11:10:00,84.62,84.72,84.59,84.71,10200.0,67.7108,67.7908,67.6868,67.7828,10200.0
2015-03-27 11:15:00,84.72,84.76,84.67,84.67,3500.0,67.7908,67.8229,67.7508,67.7508,3500.0
2015-03-27 11:20:00,84.67,84.7,84.64,84.69,5300.0,67.7508,67.7748,67.7268,67.7668,5300.0
2015-03-27 11:25:00,84.68,84.68,84.54,84.58,10000.0,67.7588,67.7588,67.6468,67.6788,10000.0
2015-03-27 11:30:00,84.58,84.68,84.58,84.66,5500.0,67.6788,67.7588,67.6788,67.7428,5500.0
2015-03-27 11:35:00,84.64,84.64,84.59,84.63,7100.0,67.7268,67.7268,67.6868,67.7188,7100.0
2015-03-27 11:40:00,84.63,84.63,84.61,84.62,6000.0,67.7188,67.7188,67.7028,67.7108,6000.0
2015-03-27 11:45:00,84.62,84.68,84.6,84.66,8600.0,67.7108,67.7588,67.6948,67.7428,8600.0
2015-03-27 11:50:00,84.66,84.67,84.49,84.5,8000.0,67.7428,67.7508,67.6068,67.6148,8000.0
2015-03-27 11:55:00,84.49,84.51,84.4,84.5,12500.0,67.6068,67.6228,67.5348,67.6148,12500.0
2015-03-27 12:00:00,84.51,84.56,84.45,84.55,11300.0,67.6228,67.6628,67.5748,67.6548,11300.0
2015-03-27 12:05:00,84.55,84.62,84.54,84.6,16200.0,67.6548,67.7108,67.6468,67.6948,16200.0
2015-03-27 12:10:00,84.6,84.61,84.5,84.52,12400.0,67.6948,67.7028,67.6148,67.6308,12400.0
2015-03-27 12:15:00,84.55,84.56,84.51,84.51,8100.0,67.6548,67.6628,67.6228,67.6228,8100.0
2015-03-27 12:20:00,84.52,84.55,84.5,84.52,16000.0,67.6308,67.6548,67.6148,67.6308,16000.0
2015-03-27 12:25:00,84.54,84.55,84.39,84.4,12900.0,67.6468,67.6548,67.5268,67.5348,12900.0
2015-03-27 12:30:00,84.41,84.5,84.39,84.48,7400.0,67.5428,67.6148,67.5268,67.5988,7400.0
2015-03-27 12:35:00,84.48,84.51,84.42,84.43,13800.0,67.5988,67.6228,67.5508,67.5588,13800.0
2015-03-27 12:40:00,84.43,84.49,84.43,84.45,13400.0,67.5588,67.6068,67.5588,67.5748,13400.0
2015-03-27 12:45:00,84.44,84.46,84.39,84.42,10700.0,67.5668,67.5828,67.5268,67.5508,10700.0
2015-03-27 12:50:00,84.44,84.54,84.44,84.53,9700.0,67.5668,67.6468,67.5668,67.6388,9700.0
2015-03-27 12:55:00,84.53,84.58,84.51,84.57,8900.0,67.6388,67.6788,67.6228,67.6708,8900.0
2015-03-27 13:00:00,84.56,84.58,84.5,84.51,22300.0,67.6628,67.6788,67.6148,67.6228,22300.0
2015-03-27 13:05:00,84.51,84.51,84.41,84.46,7500.0,67.6228,67.6228,67.5428,67.5828,7500.0
2015-03-27 13:10:00,84.47,84.48,84.45,84.46,4300.0,67.5908,67.5988,67.5748,67.5828,4300.0
2015-03-27 13:15:00,84.46,84.49,84.44,84.47,7500.0,67.5828,67.6068,67.5668,67.5908,7500.0
2015-03-27 13:20:00,84.46,84.48,84.43,84.48,8800.0,67.5828,67.5988,67.5588,67.5988,8800.0
2015-03-27 13:25:00,84.48,84.54,84.48,84.5,6600.0,67.5988,67.6468,67.5988,67.6148,6600.0
2015-03-27 13:30:00,84.5,84.6,84.48,84.59,3600.0,67.6148,67.6948,67.5988,67.6868,3600.0
2015-03-27 13:35:00,84.6,84.62,84.59,84.62,10400.0,67.6948,67.7108,67.6868,67.7108,10400.0
2015-03-27 13:40:00,84.62,84.62,84.52,84.53,8700.0,67.7108,67.7108,67.6308,67.6388,8700.0
2015-03-27 13:45:00,84.53,84.58,84.52,84.56,6900.0,67.6388,67.6788,67.6308,67.6628,6900.0
2015-03-27 13:50:00,84.56,84.63,84.55,84.59,4800.0,67.6628,67.7188,67.6548,67.6868,4800.0
2015-03-27 13:55:00,84.59,84.65,84.58,84.61,8300.0,67.6868,67.7348,67.6788,67.7028,8300.0
2015-03-27 14:00:00,84.59,84.68,84.58,84.64,17900.0,67.6868,67.7588,67.6788,67.7268,17900.0
2015-03-27 14:05:00,84.64,84.64,84.56,84.6,8900.0,67.7268,67.7268,67.6628,67.6948,8900.0
2015-03-27 14:10:00,84.61,84.68,84.6,84.62,17300.0,67.7028,67.7588,67.6948,67.7108,17300.0
2015-03-27 14:15:00,84.64,84.64,84.56,84.57,11000.0,67.7268,67.7268,67.6628,67.6708,11000.0
2015-03-27 14:20:00,84.56,84.59,84.51,84.58,10700.0,67.6628,67.6868,67.6228,67.6788,10700.0
2015-03-27 14:25:00,84.58,84.64,84.58,84.62,4800.0,67.6788,67.7268,67.6788,67.7108,4800.0
2015-03-27 14:30:00,84.61,84.66,84.59,84.64,8900.0,67.7028,67.7428,67.6868,67.7268,8900.0
2015-03-27 14:35:00,84.63,84.65,84.59,84.6,9000.0,67.7188,67.7348,67.6868,67.6948,9000.0
2015-03-27 14:40:00,84.6,84.67,84.6,84.66,8600.0,67.6948,67.7508,67.6948,67.7428,8600.0
2015-03-27 14:45:00,84.66,84.68,84.64,84.68,9200.0,67.7428,67.7588,67.7268,67.7588,9200.0
2015-03-27 14:50:00,84.68,84.73,84.67,84.73,7400.0,67.7588,67.7989,67.7508,67.7989,7400.0
2015-03-27 14:55:00,84.72,84.76,84.69,84.75,10200.0,67.7908,67.8229,67.7668,67.8149,10200.0
2015-03-27 15:00:00,84.74,84.75,84.7,84.74,8300.0,67.8069,67.8149,67.7748,67.8069,8300.0
2015-03-27 15:05:00,84.73,84.78,84.71,84.71,11000.0,67.7989,67.8389,67.7828,67.7828,11000.0
2015-03-27 15:10:00,84.71,84.74,84.69,84.71,9900.0,67.7828,67.8069,67.7668,67.7828,9900.0
2015-03-27 15:15:00,84.71,84.74,84.67,84.68,13700.0,67.7828,67.8069,67.7508,67.7588,13700.0
2015-03-27 15:20:00,84.67,84.77,84.67,84.75,12500.0,67.7508,67.8309,67.7508,67.8149,12500.0
2015-03-27 15:25:00,84.74,84.78,84.74,84.77,13200.0,67.8069,67.8389,67.8069,67.8309,13200.0
2015-03-27 15:30:00,84.77,84.85,84.75,84.82,20200.0,67.8309,67.8949,67.8149,67.8709,20200.0
2015-03-27 15:35:00,84.82,84.87,84.77,84.85,16500.0,67.8709,67.9109,67.8309,67.8949,16500.0
2015-03-27 15:40:00,84.85,84.86,84.78,84.83,36800.0,67.8949,67.9029,67.8389,67.8789,36800.0
2015-03-27 15:45:00,84.83,84.83,84.67,84.69,35000.0,67.8789,67.8789,67.7508,67.7668,35000.0
2015-03-27 15:50:00,84.69,84.76,84.65,84.75,32300.0,67.7668,67.8229,67.7348,67.8149,32300.0
2015-03-27 15:55:00,84.75,84.76,84.61,84.62,103600.0,67.8149,67.8229,67.7028,67.7108,103600.0
2015-03-30 09:30:00,84.87,85.2,84.87,85.12,23600.0,67.9109,68.1749,67.9109,68.1109,23600.0
2015-03-30 09:35:00,84.97,85.51,84.97,85.45,9800.0,67.9909,68.423,67.9909,68.375,9800.0
2015-03-30 09:40:00,85.49,85.61,85.38,85.49,11500.0,68.407,68.503,68.319,68.407,11500.0
2015-03-30 09:45:00,85.53,85.68,85.49,85.55,13300.0,68.439,68.559,68.407,68.455,13300.0
2015-03-30 09:50:00,85.6,85.76,85.6,85.73,13300.0,68.495,68.623,68.495,68.599,13300.0
2015-03-30 09:55:00,85.74,85.84,85.71,85.84,11100.0,68.607,68.687,68.583,68.687,11100.0
2015-03-30 10:00:00,85.86,85.99,85.82,85.9,17100.0,68.703,68.8071,68.671,68.7351,17100.0
2015-03-30 10:05:00,85.89,85.89,85.68,85.72,16900.0,68.7271,68.7271,68.559,68.591,16900.0
2015-03-30 10:10:00,85.7,85.77,85.67,85.7,21100.0,68.575,68.631,68.551,68.575,21100.0
2015-03-30 10:15:00,85.68,85.74,85.63,85.7,9800.0,68.559,68.607,68.519,68.575,9800.0
2015-03-30 10:20:00,85.7,85.72,85.61,85.69,15900.0,68.575,68.591,68.503,68.567,15900.0
2015-03-30 10:25:00,85.67,85.74,85.64,85.69,12600.0,68.551,68.607,68.527,68.567,12600.0
2015-03-30 10:30:00,85.72,85.81,85.69,85.75,10400.0,68.591,68.663,68.567,68.615,10400.0
2015-03-30 10:35:00,85.77,85.79,85.7,85.77,5800.0,68.631,68.647,68.575,68.631,5800.0
2015-03-30 10:40:00,85.77,85.81,85.74,85.77,17000.0,68.631,68.663,68.607,68.631,17000.0
2015-03-30 10:45:00,85.79,85.85,85.76,85.85,14000.0,68.647,68.695,68.623,68.695,14000.0
2015-03-30 10:50:00,85.85,85.87,85.82,85.87,7700.0,68.695,68.7111,68.671,68.7111,7700.0
2015-03-30 10:55:00,85.87,85.88,85.79,85.81,6400.0,68.7111,68.7191,68.647,68.663,6400.0
2015-03-30 11:00:00,85.82,85.87,85.78,85.78,6600.0,68.671,68.7111,68.639,68.639,6600.0
2015-03-30 11:05:00,85.76,85.77,85.71,85.75,11700.0,68.623,68.631,68.583,68.615,11700.0
2015-03-30 11:10:00,85.75,85.85,85.72,85.83,10000.0,68.615,68.695,68.591,68.679,10000.0
2015-03-30 11:15:00,85.82,85.84,85.79,85.79,7400.0,68.671,68.687,68.647,68.647,7400.0
2015-03-30 11:20:00,85.78,85.8,85.74,85.74,5800.0,68.639,68.655,68.607,68.607,5800.0
2015-03-30 11:25:00,85.74,85.79,85.74,85.76,6400.0,68.607,68.647,68.607,68.623,6400.0
2015-03-30 11:30:00,85.76,85.84,85.76,85.81,5500.0,68.623,68.687,68.623,68.663,5500.0
2015-03-30 11:35:00,85.81,85.85,85.81,85.85,4500.0,68.663,68.695,68.663,68.695,4500.0
2015-03-30 11:40:00,85.85,85.88,85.82,85.84,11500.0,68.695,68.7191,68.671,68.687,11500.0
2015-03-30 11:45:00,85.84,85.87,85.81,85.83,7000.0,68.687,68.7111,68.663,68.679,7000.0
2015-03-30 11:50:00,85.83,85.83,85.78,85.8,3400.0,68.679,68.679,68.639,68.655,3400.0
2015-03-30 11:55:00,85.81,85.85,85.79,85.85,20200.0,68.663,68.695,68.647,68.695,20200.0
2015-03-30 12:00:00,85.84,85.87,85.83,85.84,4400.0,68.687,68.7111,68.679,68.687,4400.0
2015-03-30 12:05:00,85.83,85.89,85.82,85.85,7600.0,68.679,68.7271,68.671,68.695,7600.0
2015-03-30 12:10:00,85.84,85.95,85.83,85.93,3300.0,68.687,68.7751,68.679,68.7591,3300.0
2015-03-30 12:15:00,85.92,86.01,85.92,85.94,6200.0,68.7511,68.8231,68.7511,68.7671,6200.0
2015-03-30 12:20:00,85.96,85.98,85.92,85.95,3900.0,68.7831,68.7991,68.7511,68.7751,3900.0
2015-03-30 12:25:00,85.98,86.01,85.95,85.99,4400.0,68.7991,68.8231,68.7751,68.8071,4400.0
2015-03-30 12:30:00,86.0,86.04,85.97,86.01,4300.0,68.8151,68.8471,68.7911,68.8231,4300.0
2015-03-30 12:35:00,86.01,86.02,85.95,85.95,4500.0,68.8231,68.8311,68.7751,68.7751,4500.0
2015-03-30 12:40:00,85.95,86.03,85.93,86.03,3500.0,68.7751,68.8391,68.7591,68.8391,3500.0
2015-03-30 12:45:00,86.03,86.08,85.99,86.02,6700.0,68.8391,68.8791,68.8071,68.8311,6700.0
2015-03-30 12:50:00,86.01,86.03,85.98,86.01,3900.0,68.8231,68.8391,68.7991,68.8231,3900.0
2015-03-30 12:55:00,86.01,86.01,85.97,85.99,5600.0,68.8231,68.8231,68.7911,68.8071,5600.0
2015-03-30 13:00:00,85.99,86.03,85.98,85.98,6800.0,68.8071,68.8391,68.7991,68.7991,6800.0
2015-03-30 13:05:00,85.98,86.02,85.97,86.01,3600.0,68.7991,68.8311,68.7911,68.8231,3600.0
2015-03-30 13:10:00,86.03,86.06,86.0,86.0,5100.0,68.8391,68.8631,68.8151,68.8151,5100.0
2015-03-30 13:15:00,86.01,86.05,86.0,86.03,4500.0,68.8231,68.8551,68.8151,68.8391,4500.0
2015-03-30 13:20:00,86.06,86.12,86.06,86.11,13400.0,68.8631,68.9111,68.8631,68.9031,13400.0
2015-03-30 13:25:00,86.11,86.11,86.08,86.11,5000.0,68.9031,68.9031,68.8791,68.9031,5000.0
2015-03-30 13:30:00,86.12,86.15,86.12,86.13,3900.0,68.9111,68.9351,68.9111,68.9191,3900.0
2015-03-30 13:35:00,86.13,86.17,86.11,86.12,9700.0,68.9191,68.9511,68.9031,68.9111,9700.0
2015-03-30 13:40:00,86.1,86.12,86.04,86.04,6000.0,68.8951,68.9111,68.8471,68.8471,6000.0
2015-03-30 13:45:00,86.04,86.08,86.04,86.06,12300.0,68.8471,68.8791,68.8471,68.8631,12300.0
2015-03-30 13:50:00,86.05,86.05,85.97,86.05,10200.0,68.8551,68.8551,68.7911,68.8551,10200.0
2015-03-30 13:55:00,86.02,86.02,85.97,85.97,5100.0,68.8311,68.8311,68.7911,68.7911,5100.0
2015-03-30 14:00:00,85.96,86.03,85.96,86.0,5700.0,68.7831,68.8391,68.7831,68.8151,5700.0
2015-03-30 14:05:00,86.0,86.06,85.98,85.98,8500.0,68.8151,68.8631,68.7991,68.7991,8500.0
2015-03-30 14:10:00,85.99,86.02,85.97,86.02,5400.0,68.8071,68.8311,68.7911,68.8311,5400.0
2015-03-30 14:15:00,86.02,86.09,86.02,86.05,8600.0,68.8311,68.8871,68.8311,68.8551,8600.0
2015-03-30 14:20:00,86.04,86.09,86.02,86.08,4800.0,68.8471,68.8871,68.8311,68.8791,4800.0
2015-03-30 14:25:00,86.07,86.07,85.98,86.02,11000.0,68.8711,68.8711,68.7991,68.8311,11000.0
2015-03-30 14:30:00,86.02,86.03,85.95,85.95,4800.0,68.8311,68.8391,68.7751,68.7751,4800.0
2015-03-30 14:35:00,85.95,85.99,85.95,85.96,3500.0,68.7751,68.8071,68.7751,68.7831,3500.0
2015-03-30 14:40:00,85.97,85.97,85.88,85.91,6600.0,68.7911,68.7911,68.7191,68.7431,6600.0
2015-03-30 14:45:00,85.91,85.95,85.91,85.93,16500.0,68.7431,68.7751,68.7431,68.7591,16500.0
2015-03-30 14:50:00,85.93,85.95,85.91,85.91,5100.0,68.7591,68.7751,68.7431,68.7431,5100.0
2015-03-30 14:55:00,85.91,86.0,85.91,85.98,7800.0,68.7431,68.8151,68.7431,68.7991,7800.0
2015-03-30 15:00:00,85.98,86.01,85.95,85.95,11300.0,68.7991,68.8231,68.7751,68.7751,11300.0
2015-03-30 15:05:00,85.96,86.06,85.96,86.04,10200.0,68.7831,68.8631,68.7831,68.8471,10200.0
2015-03-30 15:10:00,86.06,86.06,85.97,85.98,7100.0,68.8631,68.8631,68.7911,68.7991,7100.0
2015-03-30 15:15:00,85.97,86.07,85.95,86.06,15600.0,68.7911,68.8711,68.7751,68.8631,15600.0
2015-03-30 15:20:00,86.06,86.06,85.96,85.99,8000.0,68.8631,68.8631,68.7831,68.8071,8000.0
2015-03-30 15:25:00,85.98,85.98,85.87,85.88,15800.0,68.7991,68.7991,68.7111,68.7191,15800.0
2015-03-30 15:30:00,85.88,85.94,85.84,85.94,12700.0,68.7191,68.7671,68.687,68.7671,12700.0
2015-03-30 15:35:00,85.93,86.01,85.93,86.0,26100.0,68.7591,68.8231,68.7591,68.8151,26100.0
2015-03-30 15:40:00,86.01,86.07,85.98,86.06,16400.0,68.8231,68.8711,68.7991,68.8631,16400.0
2015-03-30 15:45:00,86.06,86.06,86.01,86.04,21200.0,68.8631,68.8631,68.8231,68.8471,21200.0
2015-03-30 15:50:00,86.05,86.05,85.89,85.91,37000.0,68.8551,68.8551,68.7271,68.7431,37000.0
2015-03-30 15:55:00,85.91,85.94,85.87,85.92,58100.0,68.7431,68.7671,68.7111,68.7511,58100.0
2015-03-31 09:30:00,85.35,85.5,85.18,85.37,21900.0,68.295,68.415,68.1589,68.311,21900.0
2015-03-31 09:35:00,85.38,85.69,85.21,85.66,13200.0,68.319,68.567,68.1829,68.543,13200.0
2015-03-31 09:40:00,85.67,85.76,85.32,85.32,14100.0,68.551,68.623,68.271,68.271,14100.0
2015-03-31 09:45:00,85.32,85.59,85.3,85.59,12400.0,68.271,68.487,68.255,68.487,12400.0
2015-03-31 09:50:00,85.61,85.67,85.49,85.61,14200.0,68.503,68.551,68.407,68.503,14200.0
2015-03-31 09:55:00,85.57,85.73,85.53,85.66,13300.0,68.471,68.599,68.439,68.543,13300.0
2015-03-31 10:00:00,85.7,85.78,85.68,85.76,11600.0,68.575,68.639,68.559,68.623,11600.0
2015-03-31 10:05:00,85.76,85.9,85.73,85.87,11400.0,68.623,68.7351,68.599,68.7111,11400.0
2015-03-31 10:10:00,85.89,85.91,85.79,85.79,23600.0,68.7271,68.7431,68.647,68.647,23600.0
2015-03-31 10:15:00,85.79,85.87,85.77,85.86,10300.0,68.647,68.7111,68.631,68.703,10300.0
2015-03-31 10:20:00,85.87,85.91,85.84,85.91,8800.0,68.7111,68.7431,68.687,68.7431,8800.0
2015-03-31 10:25:00,85.9,85.91,85.81,85.81,9800.0,68.7351,68.7431,68.663,68.663,9800.0
2015-03-31 10:30:00,85.84,85.95,85.83,85.9,10800.0,68.687,68.7751,68.679,68.7351,10800.0
2015-03-31 10:35:00,85.91,85.91,85.81,85.82,11000.0,68.7431,68.7431,68.663,68.671,11000.0
2015-03-31 10:40:00,85.82,85.91,85.81,85.91,6200.0,68.671,68.7431,68.663,68.7431,6200.0
2015-03-31 10:45:00,85.91,86.03,85.91,85.96,11500.0,68.7431,68.8391,68.7431,68.7831,11500.0
2015-03-31 10:50:00,85.98,86.02,85.93,85.94,6500.0,68.7991,68.8311,68.7591,68.7671,6500.0
2015-03-31 10:55:00,85.95,85.96,85.88,85.92,8500.0,68.7751,68.7831,68.7191,68.7511,8500.0
2015-03-31 11:00:00,85.92,86.01,85.92,86.01,6900.0,68.7511,68.8231,68.7511,68.8231,6900.0
2015-03-31 11:05:00,86.03,86.09,86.01,86.08,6000.0,68.8391,68.8871,68.8231,68.8791,6000.0
2015-03-31 11:10:00,86.1,86.17,86.1,86.16,5800.0,68.8951,68.9511,68.8951,68.9431,5800.0
2015-03-31 11:15:00,86.15,86.16,86.11,86.14,8900.0,68.9351,68.9431,68.9031,68.9271,8900.0
2015-03-31 11:20:00,86.13,86.15,86.1,86.11,6400.0,68.9191,68.9351,68.8951,68.9031,6400.0
2015-03-31 11:25:00,86.12,86.13,86.1,86.11,5900.0,68.9111,68.9191,68.8951,68.9031,5900.0
2015-03-31 11:30:00,86.1,86.11,85.96,85.97,31000.0,68.8951,68.9031,68.7831,68.7911,31000.0
2015-03-31 11:35:00,85.95,85.99,85.91,85.98,6600.0,68.7751,68.8071,68.7431,68.7991,6600.0
2015-03-31 11:40:00,85.97,86.02,85.92,85.94,7000.0,68.7911,68.8311,68.7511,68.7671,7000.0
2015-03-31 11:45:00,85.94,86.0,85.92,85.97,13500.0,68.7671,68.8151,68.7511,68.7911,13500.0
2015-03-31 11:50:00,85.98,86.0,85.82,85.87,8700.0,68.7991,68.8151,68.671,68.7111,8700.0
2015-03-31 11:55:00,85.84,85.85,85.76,85.78,4300.0,68.687,68.695,68.623,68.639,4300.0
2015-03-31 12:00:00,85.76,85.76,85.68,85.7,7500.0,68.623,68.623,68.559,68.575,7500.0
2015-03-31 12:05:00,85.7,85.77,85.7,85.76,7000.0,68.575,68.631,68.575,68.623,7000.0
2015-03-31 12:10:00,85.76,85.82,85.73,85.8,10400.0,68.623,68.671,68.599,68.655,10400.0
2015-03-31 12:15:00,85.8,85.81,85.76,85.76,4000.0,68.655,68.663,68.623,68.623,4000.0
2015-03-31 12:20:00,85.78,85.9,85.78,85.87,7600.0,68.639,68.7351,68.639,68.7111,7600.0
2015-03-31 12:25:00,85.87,85.89,85.83,85.87,9000.0,68.7111,68.7271,68.679,68.7111,9000.0
2015-03-31 12:30:00,85.89,85.89,85.81,85.87,7400.0,68.7271,68.7271,68.663,68.7111,7400.0
2015-03-31 12:35:00,85.86,85.95,85.85,85.93,9800.0,68.703,68.7751,68.695,68.7591,9800.0
2015-03-31 12:40:00,85.94,85.97,85.93,85.97,9600.0,68.7671,68.7911,68.7591,68.7911,9600.0
2015-03-31 12:45:00,85.97,85.98,85.87,85.89,7900.0,68.7911,68.7991,68.7111,68.7271,7900.0
2015-03-31 12:50:00,85.89,85.92,85.88,85.88,5300.0,68.7271,68.7511,68.7191,68.7191,5300.0
2015-03-31 12:55:00,85.87,85.91,85.85,85.87,5900.0,68.7111,68.7431,68.695,68.7111,5900.0
2015-03-31 13:00:00,85.9,85.94,85.87,85.94,10800.0,68.7351,68.7671,68.7111,68.7671,10800.0
2015-03-31 13:05:00,85.93,85.98,85.91,85.95,3600.0,68.7591,68.7991,68.7431,68.7751,3600.0
2015-03-31 13:10:00,85.95,85.96,85.92,85.95,3500.0,68.7751,68.7831,68.7511,68.7751,3500.0
2015-03-31 13:15:00,85.96,86.04,85.96,86.04,5100.0,68.7831,68.8471,68.7831,68.8471,5100.0
2015-03-31 13:20:00,86.04,86.05,85.98,86.05,7700.0,68.8471,68.8551,68.7991,68.8551,7700.0
2015-03-31 13:25:00,86.05,86.06,86.03,86.06,6000.0,68.8551,68.8631,68.8391,68.8631,6000.0
2015-03-31 13:30:00,86.06,86.18,86.04,86.17,21100.0,68.8631,68.9591,68.8471,68.9511,21100.0
2015-03-31 13:35:00,86.16,86.2,86.15,86.17,17400.0,68.9431,68.9751,68.9351,68.9511,17400.0
2015-03-31 13:40:00,86.19,86.21,86.16,86.2,12700.0,68.9671,68.9831,68.9431,68.9751,12700.0
2015-03-31 13:45:00,86.2,86.21,86.15,86.18,31000.0,68.9751,68.9831,68.9351,68.9591,31000.0
2015-03-31 13:50:00,86.17,86.19,86.13,86.13,18100.0,68.9511,68.9671,68.9191,68.9191,18100.0
2015-03-31 13:55:00,86.13,86.16,86.07,86.07,12500.0,68.9191,68.9431,68.8711,68.8711,12500.0
2015-03-31 14:00:00,86.09,86.18,86.09,86.18,9200.0,68.8871,68.9591,68.8871,68.9591,9200.0
2015-03-31 14:05:00,86.18,86.2,86.15,86.15,7900.0,68.9591,68.9751,68.9351,68.9351,7900.0
2015-03-31 14:10:00,86.15,86.21,86.11,86.16,9600.0,68.9351,68.9831,68.9031,68.9431,9600.0
2015-03-31 14:15:00,86.14,86.2,86.14,86.16,7600.0,68.9271,68.9751,68.9271,68.9431,7600.0
2015-03-31 14:20:00,86.16,86.22,86.1,86.22,13500.0,68.9431,68.9911,68.8951,68.9911,13500.0
2015-03-31 14:25:00,86.21,86.21,86.14,86.15,7600.0,68.9831,68.9831,68.9271,68.9351,7600.0
2015-03-31 14:30:00,86.13,86.15,86.05,86.08,10300.0,68.9191,68.9351,68.8551,68.8791,10300.0
2015-03-31 14:35:00,86.08,86.17,86.08,86.16,12900.0,68.8791,68.9511,68.8791,68.9431,12900.0
2015-03-31 14:40:00,86.16,86.16,86.12,86.14,10900.0,68.9431,68.9431,68.9111,68.9271,10900.0
2015-03-31 14:45:00,86.13,86.25,86.13,86.24,13300.0,68.9191,69.0151,68.9191,69.0071,13300.0
2015-03-31 14:50:00,86.24,86.26,86.21,86.25,11200.0,69.0071,69.0231,68.9831,69.0151,11200.0
2015-03-31 14:55:00,86.25,86.34,86.25,86.34,15000.0,69.0151,69.0871,69.0151,69.0871,15000.0
2015-03-31 15:00:00,86.33,86.34,86.11,86.13,16300.0,69.0791,69.0871,68.9031,68.9191,16300.0
2015-03-31 15:05:00,86.14,86.15,86.02,86.07,11900.0,68.9271,68.9351,68.8311,68.8711,11900.0
2015-03-31 15:10:00,86.07,86.09,85.97,85.97,10800.0,68.8711,68.8871,68.7911,68.7911,10800.0
2015-03-31 15:15:00,85.96,85.97,85.87,85.87,42800.0,68.7831,68.7911,68.7111,68.7111,42800.0
2015-03-31 15:20:00,85.86,85.96,85.77,85.81,22700.0,68.703,68.7831,68.631,68.663,22700.0
2015-03-31 15:25:00,85.82,85.88,85.82,85.87,13100.0,68.671,68.7191,68.671,68.7111,13100.0
2015-03-31 15:30:00,85.86,85.86,85.73,85.83,16200.0,68.703,68.703,68.599,68.679,16200.0
2015-03-31 15:35:00,85.84,85.9,85.84,85.84,18400.0,68.687,68.7351,68.687,68.687,18400.0
2015-03-31 15:40:00,85.84,85.87,85.77,85.79,15300.0,68.687,68.7111,68.631,68.647,15300.0
2015-03-31 15:45:00,85.78,85.88,85.76,85.81,33600.0,68.639,68.7191,68.623,68.663,33600.0
2015-03-31 15:50:00,85.81,85.81,85.64,85.64,64600.0,68.663,68.663,68.527,68.527,64600.0
2015-03-31 15:55:00,85.65,85.79,85.62,85.65,125100.0,68.535,68.647,68.511,68.535,125100.0
2015-04-01 09:30:00,85.73,85.73,85.18,85.38,46600.0,68.599,68.599,68.1589,68.319,46600.0
2015-04-01 09:35:00,85.3,85.3,84.82,84.84,19400.0,68.255,68.255,67.8709,67.8869,19400.0
2015-04-01 09:40:00,84.85,84.91,84.65,84.67,18400.0,67.8949,67.9429,67.7348,67.7508,18400.0
2015-04-01 09:45:00,84.65,84.7,84.37,84.37,23600.0,67.7348,67.7748,67.5108,67.5108,23600.0
2015-04-01 09:50:00,84.39,84.47,84.33,84.37,15200.0,67.5268,67.5908,67.4788,67.5108,15200.0
2015-04-01 09:55:00,84.34,84.59,84.34,84.58,13500.0,67.4868,67.6868,67.4868,67.6788,13500.0
2015-04-01 10:00:00,84.55,84.7,84.53,84.68,15800.0,67.6548,67.7748,67.6388,67.7588,15800.0
2015-04-01 10:05:00,84.69,84.71,84.48,84.6,16900.0,67.7668,67.7828,67.5988,67.6948,16900.0
2015-04-01 10:10:00,84.61,84.69,84.49,84.59,19400.0,67.7028,67.7668,67.6068,67.6868,19400.0
2015-04-01 10:15:00,84.61,84.83,84.57,84.8,20100.0,67.7028,67.8789,67.6708,67.8549,20100.0
2015-04-01 10:20:00,84.81,84.96,84.81,84.85,24800.0,67.8629,67.9829,67.8629,67.8949,24800.0
2015-04-01 10:25:00,84.88,84.94,84.78,84.82,10100.0,67.9189,67.9669,67.8389,67.8709,10100.0
2015-04-01 10:30:00,84.83,84.87,84.68,84.68,12100.0,67.8789,67.9109,67.7588,67.7588,12100.0
2015-04-01 10:35:00,84.67,84.68,84.53,84.58,14600.0,67.7508,67.7588,67.6388,67.6788,14600.0
2015-04-01 10:40:00,84.58,84.81,84.58,84.78,16400.0,67.6788,67.8629,67.6788,67.8389,16400.0
2015-04-01 10:45:00,84.77,84.81,84.7,84.81,10100.0,67.8309,67.8629,67.7748,67.8629,10100.0
2015-04-01 10:50:00,84.81,84.92,84.77,84.89,30500.0,67.8629,67.9509,67.8309,67.9269,30500.0
2015-04-01 10:55:00,84.89,84.93,84.86,84.89,23200.0,67.9269,67.9589,67.9029,67.9269,23200.0
2015-04-01 11:00:00,84.9,84.93,84.8,84.83,12000.0,67.9349,67.9589,67.8549,67.8789,12000.0
2015-04-01 11:05:00,84.88,84.96,84.84,84.96,12100.0,67.9189,67.9829,67.8869,67.9829,12100.0
2015-04-01 11:10:00,84.96,85.02,84.9,85.01,20600.0,67.9829,68.0309,67.9349,68.0229,20600.0
2015-04-01 11:15:00,85.01,85.04,84.97,84.99,11200.0,68.0229,68.0469,67.9909,68.0069,11200.0
2015-04-01 11:20:00,85.04,85.06,84.88,84.89,13200.0,68.0469,68.0629,67.9189,67.9269,13200.0
2015-04-01 11:25:00,84.89,84.9,84.75,84.78,12900.0,67.9269,67.9349,67.8149,67.8389,12900.0
2015-04-01 11:30:00,84.81,84.88,84.8,84.8,7500.0,67.8629,67.9189,67.8549,67.8549,7500.0
2015-04-01 11:35:00,84.81,84.9,84.81,84.89,9100.0,67.8629,67.9349,67.8629,67.9269,9100.0
2015-04-01 11:40:00,84.89,84.93,84.84,84.91,13200.0,67.9269,67.9589,67.8869,67.9429,13200.0
2015-04-01 11:45:00,84.93,85.05,84.88,84.97,13300.0,67.9589,68.0549,67.9189,67.9909,13300.0
2015-04-01 11:50:00,84.99,84.99,84.94,84.98,4200.0,68.0069,68.0069,67.9669,67.9989,4200.0
2015-04-01 11:55:00,85.0,85.02,84.86,84.86,13500.0,68.0149,68.0309,67.9029,67.9029,13500.0
2015-04-01 12:00:00,84.88,84.91,84.8,84.82,10600.0,67.9189,67.9429,67.8549,67.8709,10600.0
2015-04-01 12:05:00,84.84,84.87,84.78,84.87,7100.0,67.8869,67.9109,67.8389,67.9109,7100.0
2015-04-01 12:10:00,84.88,84.92,84.73,84.8,7500.0,67.9189,67.9509,67.7989,67.8549,7500.0
2015-04-01 12:15:00,84.78,84.79,84.75,84.77,4300.0,67.8389,67.8469,67.8149,67.8309,4300.0
2015-04-01 12:20:00,84.78,84.82,84.74,84.76,8100.0,67.8389,67.8709,67.8069,67.8229,8100.0
2015-04-01 12:25:00,84.81,84.89,84.81,84.88,14900.0,67.8629,67.9269,67.8629,67.9189,14900.0
2015-04-01 12:30:00,84.86,84.9,84.82,84.9,8300.0,67.9029,67.9349,67.8709,67.9349,8300.0
2015-04-01 12:35:00,84.9,84.9,84.84,84.88,4300.0,67.9349,67.9349,67.8869,67.9189,4300.0
2015-04-01 12:40:00,84.91,84.95,84.86,84.91,6700.0,67.9429,67.9749,67.9029,67.9429,6700.0
2015-04-01 12:45:00,84.91,84.93,84.84,84.86,9200.0,67.9429,67.9589,67.8869,67.9029,9200.0
2015-04-01 12:50:00,84.86,85.0,84.85,85.0,7100.0,67.9029,68.0149,67.8949,68.0149,7100.0
2015-04-01 12:55:00,85.0,85.01,84.89,84.92,5700.0,68.0149,68.0229,67.9269,67.9509,5700.0
2015-04-01 13:00:00,84.9,84.9,84.86,84.86,6200.0,67.9349,67.9349,67.9029,67.9029,6200.0
2015-04-01 13:05:00,84.87,84.94,84.86,84.93,5400.0,67.9109,67.9669,67.9029,67.9589,5400.0
2015-04-01 13:10:00,84.94,84.97,84.93,84.96,7300.0,67.9669,67.9909,67.9589,67.9829,7300.0
2015-04-01 13:15:00,84.97,85.0,84.95,84.95,5700.0,67.9909,68.0149,67.9749,67.9749,5700.0
2015-04-01 13:20:00,84.94,84.98,84.91,84.95,6600.0,67.9669,67.9989,67.9429,67.9749,6600.0
2015-04-01 13:25:00,84.95,84.99,84.91,84.97,6900.0,67.9749,68.0069,67.9429,67.9909,6900.0
2015-04-01 13:30:00,84.97,85.04,84.95,85.01,7500.0,67.9909,68.0469,67.9749,68.0229,7500.0
2015-04-01 13:35:00,85.01,85.01,84.95,84.96,8900.0,68.0229,68.0229,67.9749,67.9829,8900.0
2015-04-01 13:40:00,84.96,85.08,84.95,85.05,11700.0,67.9829,68.0789,67.9749,68.0549,11700.0
2015-04-01 13:45:00,85.05,85.17,85.04,85.15,11400.0,68.0549,68.1509,68.0469,68.1349,11400.0
2015-04-01 13:50:00,85.17,85.18,85.13,85.14,4300.0,68.1509,68.1589,68.1189,68.1269,4300.0
2015-04-01 13:55:00,85.14,85.21,85.1,85.12,17000.0,68.1269,68.1829,68.0949,68.1109,17000.0
2015-04-01 14:00:00,85.12,85.13,85.02,85.02,11300.0,68.1109,68.1189,68.0309,68.0309,11300.0
2015-04-01 14:05:00,85.02,85.06,85.0,85.01,10600.0,68.0309,68.0629,68.0149,68.0229,10600.0
2015-04-01 14:10:00,85.02,85.05,84.88,84.88,21500.0,68.0309,68.0549,67.9189,67.9189,21500.0
2015-04-01 14:15:00,84.87,84.89,84.83,84.87,11000.0,67.9109,67.9269,67.8789,67.9109,11000.0
2015-04-01 14:20:00,84.88,84.94,84.85,84.92,6500.0,67.9189,67.9669,67.8949,67.9509,6500.0
2015-04-01 14:25:00,84.94,84.97,84.86,84.88,12500.0,67.9669,67.9909,67.9029,67.9189,12500.0
2015-04-01 14:30:00,84.87,84.87,84.79,84.87,9100.0,67.9109,67.9109,67.8469,67.9109,9100.0
2015-04-01 14:35:00,84.88,84.91,84.82,84.91,12100.0,67.9189,67.9429,67.8709,67.9429,12100.0
2015-04-01 14:40:00,84.92,84.95,84.88,84.93,11700.0,67.9509,67.9749,67.9189,67.9589,11700.0
2015-04-01 14:45:00,84.94,85.11,84.93,85.08,17800.0,67.9669,68.1029,67.9589,68.0789,17800.0
2015-04-01 14:50:00,85.09,85.11,85.02,85.05,7400.0,68.0869,68.1029,68.0309,68.0549,7400.0
2015-04-01 14:55:00,85.05,85.09,85.04,85.08,8900.0,68.0549,68.0869,68.0469,68.0789,8900.0
2015-04-01 15:00:00,85.08,85.08,84.94,84.97,14300.0,68.0789,68.0789,67.9669,67.9909,14300.0
2015-04-01 15:05:00,84.98,84.98,84.81,84.83,10300.0,67.9989,67.9989,67.8629,67.8789,10300.0
2015-04-01 15:10:00,84.85,84.92,84.79,84.91,30600.0,67.8949,67.9509,67.8469,67.9429,30600.0
2015-04-01 15:15:00,84.92,84.96,84.86,84.88,17400.0,67.9509,67.9829,67.9029,67.9189,17400.0
2015-04-01 15:20:00,84.88,84.99,84.85,84.98,12400.0,67.9189,68.0069,67.8949,67.9989,12400.0
2015-04-01 15:25:00,84.97,85.0,84.94,84.99,14200.0,67.9909,68.0149,67.9669,68.0069,14200.0
2015-04-01 15:30:00,84.98,85.05,84.95,85.04,19900.0,67.9989,68.0549,67.9749,68.0469,19900.0
2015-04-01 15:35:00,85.04,85.19,85.04,85.1,26000.0,68.0469,68.1669,68.0469,68.0949,26000.0
2015-04-01 15:40:00,85.09,85.1,84.91,84.95,17800.0,68.0869,68.0949,67.9429,67.9749,17800.0
2015-04-01 15:45:00,84.95,85.14,84.95,85.1,28700.0,67.9749,68.1269,67.9749,68.0949,28700.0
2015-04-01 15:50:00,85.1,85.19,85.07,85.13,42300.0,68.0949,68.1669,68.0709,68.1189,42300.0
2015-04-01 15:55:00,85.14,85.27,85.14,85.25,57000.0,68.1269,68.2309,68.1269,68.2149,57000.0
2015-04-02 09:30:00,85.85,86.17,85.47,85.69,91200.0,68.695,68.9511,68.391,68.567,91200.0
2015-04-02 09:35:00,85.69,85.92,85.57,85.68,28700.0,68.567,68.7511,68.471,68.559,28700.0
2015-04-02 09:40:00,85.69,86.04,85.61,86.04,47800.0,68.567,68.8471,68.503,68.8471,47800.0
2015-04-02 09:45:00,86.08,86.29,86.03,86.24,26500.0,68.8791,69.0471,68.8391,69.0071,26500.0
2015-04-02 09:50:00,86.27,86.44,86.24,86.41,19100.0,69.0311,69.1672,69.0071,69.1431,19100.0
2015-04-02 09:55:00,86.42,86.44,86.34,86.37,13700.0,69.1511,69.1672,69.0871,69.1111,13700.0
2015-04-02 10:00:00,86.38,86.58,86.37,86.52,29300.0,69.1191,69.2792,69.1111,69.2312,29300.0
2015-04-02 10:05:00,86.51,86.51,86.37,86.41,26000.0,69.2232,69.2232,69.1111,69.1431,26000.0
2015-04-02 10:10:00,86.4,86.41,86.28,86.29,30400.0,69.1351,69.1431,69.0391,69.0471,30400.0
2015-04-02 10:15:00,86.29,86.36,86.24,86.36,19800.0,69.0471,69.1031,69.0071,69.1031,19800.0
2015-04-02 10:20:00,86.35,86.39,86.17,86.19,23400.0,69.0951,69.1271,68.9511,68.9671,23400.0
2015-04-02 10:25:00,86.17,86.18,86.09,86.13,14800.0,68.9511,68.9591,68.8871,68.9191,14800.0
2015-04-02 10:30:00,86.13,86.13,85.97,86.05,17000.0,68.9191,68.9191,68.7911,68.8551,17000.0
2015-04-02 10:35:00,86.06,86.12,86.02,86.08,19100.0,68.8631,68.9111,68.8311,68.8791,19100.0
2015-04-02 10:40:00,86.07,86.07,85.84,85.84,15100.0,68.8711,68.8711,68.687,68.687,15100.0
2015-04-02 10:45:00,85.84,85.99,85.81,85.97,16600.0,68.687,68.8071,68.663,68.7911,16600.0
2015-04-02 10:50:00,85.97,86.04,85.89,86.01,21400.0,68.7911,68.8471,68.7271,68.8231,21400.0
2015-04-02 10:55:00,86.01,86.03,85.96,86.02,20100.0,68.8231,68.8391,68.7831,68.8311,20100.0
2015-04-02 11:00:00,86.03,86.15,85.95,86.15,18300.0,68.8391,68.9351,68.7751,68.9351,18300.0
2015-04-02 11:05:00,86.15,86.15,86.06,86.08,14200.0,68.9351,68.9351,68.8631,68.8791,14200.0
2015-04-02 11:10:00,86.08,86.09,86.0,86.0,14800.0,68.8791,68.8871,68.8151,68.8151,14800.0
2015-04-02 11:15:00,86.0,86.01,85.93,85.98,14300.0,68.8151,68.8231,68.7591,68.7991,14300.0
2015-04-02 11:20:00,85.98,86.03,85.98,86.0,13400.0,68.7991,68.8391,68.7991,68.8151,13400.0
2015-04-02 11:25:00,86.0,86.07,85.99,85.99,13400.0,68.8151,68.8711,68.8071,68.8071,13400.0
2015-04-02 11:30:00,86.0,86.1,86.0,86.1,10200.0,68.8151,68.8951,68.8151,68.8951,10200.0
2015-04-02 11:35:00,86.1,86.1,86.03,86.07,11000.0,68.8951,68.8951,68.8391,68.8711,11000.0
2015-04-02 11:40:00,86.07,86.07,85.9,85.97,12800.0,68.8711,68.8711,68.7351,68.7911,12800.0
2015-04-02 11:45:00,85.95,85.96,85.83,85.84,7400.0,68.7751,68.7831,68.679,68.687,7400.0
2015-04-02 11:50:00,85.86,85.91,85.78,85.78,10900.0,68.703,68.7431,68.639,68.639,10900.0
2015-04-02 11:55:00,85.78,85.81,85.74,85.77,18700.0,68.639,68.663,68.607,68.631,18700.0
2015-04-02 12:00:00,85.77,85.77,85.68,85.69,12800.0,68.631,68.631,68.559,68.567,12800.0
2015-04-02 12:05:00,85.68,85.68,85.57,85.67,8800.0,68.559,68.559,68.471,68.551,8800.0
2015-04-02 12:10:00,85.66,85.77,85.63,85.71,11100.0,68.543,68.631,68.519,68.583,11100.0
2015-04-02 12:15:00,85.71,85.78,85.68,85.74,9400.0,68.583,68.639,68.559,68.607,9400.0
2015-04-02 12:20:00,85.74,85.77,85.71,85.77,7700.0,68.607,68.631,68.583,68.631,7700.0
2015-04-02 12:25:00,85.77,85.8,85.74,85.77,7200.0,68.631,68.655,68.607,68.631,7200.0
2015-04-02 12:30:00,85.77,85.8,85.75,85.78,7800.0,68.631,68.655,68.615,68.639,7800.0
2015-04-02 12:35:00,85.78,85.86,85.77,85.83,8900.0,68.639,68.703,68.631,68.679,8900.0
2015-04-02 12:40:00,85.83,85.95,85.83,85.92,12500.0,68.679,68.7751,68.679,68.7511,12500.0
2015-04-02 12:45:00,85.94,85.94,85.88,85.9,8500.0,68.7671,68.7671,68.7191,68.7351,8500.0
2015-04-02 12:50:00,85.91,85.95,85.9,85.95,6900.0,68.7431,68.7751,68.7351,68.7751,6900.0
2015-04-02 12:55:00,85.95,85.95,85.82,85.87,12400.0,68.7751,68.7751,68.671,68.7111,12400.0
2015-04-02 13:00:00,85.86,85.87,85.77,85.8,8500.0,68.703,68.7111,68.631,68.655,8500.0
2015-04-02 13:05:00,85.81,85.86,85.81,85.85,9300.0,68.663,68.703,68.663,68.695,9300.0
2015-04-02 13:10:00,85.83,85.92,85.81,85.92,10200.0,68.679,68.7511,68.663,68.7511,10200.0
2015-04-02 13:15:00,85.92,86.0,85.92,86.0,8300.0,68.7511,68.8151,68.7511,68.8151,8300.0
2015-04-02 13:20:00,85.99,85.99,85.89,85.89,9100.0,68.8071,68.8071,68.7271,68.7271,9100.0
2015-04-02 13:25:00,85.9,85.97,85.88,85.96,15200.0,68.7351,68.7911,68.7191,68.7831,15200.0
2015-04-02 13:30:00,85.96,85.99,85.94,85.96,7400.0,68.7831,68.8071,68.7671,68.7831,7400.0
2015-04-02 13:35:00,85.95,85.99,85.94,85.98,10500.0,68.7751,68.8071,68.7671,68.7991,10500.0
2015-04-02 13:40:00,85.99,86.01,85.94,85.96,17300.0,68.8071,68.8231,68.7671,68.7831,17300.0
2015-04-02 13:45:00,85.97,86.07,85.95,86.07,20900.0,68.7911,68.8711,68.7751,68.8711,20900.0
2015-04-02 13:50:00,86.06,86.07,86.0,86.0,8800.0,68.8631,68.8711,68.8151,68.8151,8800.0
2015-04-02 13:55:00,85.99,86.05,85.96,86.05,7800.0,68.8071,68.8551,68.7831,68.8551,7800.0
2015-04-02 14:00:00,86.04,86.05,85.94,85.98,8200.0,68.8471,68.8551,68.7671,68.7991,8200.0
2015-04-02 14:05:00,85.97,86.04,85.94,85.99,12400.0,68.7911,68.8471,68.7671,68.8071,12400.0
2015-04-02 14:10:00,85.98,86.01,85.96,86.01,19300.0,68.7991,68.8231,68.7831,68.8231,19300.0
2015-04-02 14:15:00,86.01,86.16,85.98,86.16,17700.0,68.8231,68.9431,68.7991,68.9431,17700.0
2015-04-02 14:20:00,86.15,86.16,86.08,86.1,8900.0,68.9351,68.9431,68.8791,68.8951,8900.0
2015-04-02 14:25:00,86.1,86.11,86.03,86.04,14900.0,68.8951,68.9031,68.8391,68.8471,14900.0
2015-04-02 14:30:00,86.05,86.05,85.99,86.0,10300.0,68.8551,68.8551,68.8071,68.8151,10300.0
2015-04-02 14:35:00,86.01,86.05,85.98,85.98,9900.0,68.8231,68.8551,68.7991,68.7991,9900.0
2015-04-02 14:40:00,85.97,85.97,85.82,85.83,11000.0,68.7911,68.7911,68.671,68.679,11000.0
2015-04-02 14:45:00,85.83,85.94,85.79,85.91,12100.0,68.679,68.7671,68.647,68.7431,12100.0
2015-04-02 14:50:00,85.92,85.93,85.87,85.91,7800.0,68.7511,68.7591,68.7111,68.7431,7800.0
2015-04-02 14:55:00,85.91,85.95,85.88,85.95,15300.0,68.7431,68.7751,68.7191,68.7751,15300.0
2015-04-02 15:00:00,85.93,85.99,85.93,85.96,19200.0,68.7591,68.8071,68.7591,68.7831,19200.0
2015-04-02 15:05:00,85.96,86.02,85.96,86.01,10500.0,68.7831,68.8311,68.7831,68.8231,10500.0
2015-04-02 15:10:00,86.01,86.07,85.91,85.97,26900.0,68.8231,68.8711,68.7431,68.7911,26900.0
2015-04-02 15:15:00,85.96,85.99,85.91,85.91,13300.0,68.7831,68.8071,68.7431,68.7431,13300.0
2015-04-02 15:20:00,85.91,85.96,85.91,85.96,12000.0,68.7431,68.7831,68.7431,68.7831,12000.0
2015-04-02 15:25:00,85.96,86.04,85.94,86.02,17700.0,68.7831,68.8471,68.7671,68.8311,17700.0
2015-04-02 15:30:00,86.02,86.02,85.94,85.95,24100.0,68.8311,68.8311,68.7671,68.7751,24100.0
2015-04-02 15:35:00,85.97,86.03,85.96,86.02,21300.0,68.7911,68.8391,68.7831,68.8311,21300.0
2015-04-02 15:40:00,86.02,86.02,85.95,86.01,16300.0,68.8311,68.8311,68.7751,68.8231,16300.0
2015-04-02 15:45:00,86.0,86.12,86.0,86.12,28600.0,68.8151,68.9111,68.8151,68.9111,28600.0
2015-04-02 15:50:00,86.12,86.13,86.01,86.02,33200.0,68.9111,68.9191,68.8231,68.8311,33200.0
2015-04-02 15:55:00,86.03,86.05,85.91,85.91,60300.0,68.8391,68.8551,68.7431,68.7431,60300.0
2015-04-06 09:30:00,85.66,85.73,85.41,85.5,74000.0,68.543,68.599,68.343,68.415,74000.0
2015-04-06 09:35:00,85.49,85.64,85.46,85.55,46800.0,68.407,68.527,68.383,68.455,46800.0
2015-04-06 09:40:00,85.55,85.65,85.51,85.59,16800.0,68.455,68.535,68.423,68.487,16800.0
2015-04-06 09:45:00,85.59,85.88,85.56,85.87,18200.0,68.487,68.7191,68.463,68.7111,18200.0
2015-04-06 09:50:00,85.88,85.95,85.84,85.95,20600.0,68.7191,68.7751,68.687,68.7751,20600.0
2015-04-06 09:55:00,85.98,86.02,85.91,85.97,15600.0,68.7991,68.8311,68.7431,68.7911,15600.0
2015-04-06 10:00:00,85.97,86.07,85.88,85.9,22400.0,68.7911,68.8711,68.7191,68.7351,22400.0
2015-04-06 10:05:00,85.91,86.04,85.88,85.9,36600.0,68.7431,68.8471,68.7191,68.7351,36600.0
2015-04-06 10:10:00,85.92,85.96,85.85,85.85,27400.0,68.7511,68.7831,68.695,68.695,27400.0
2015-04-06 10:15:00,85.88,85.94,85.84,85.86,28600.0,68.7191,68.7671,68.687,68.703,28600.0
2015-04-06 10:20:00,85.87,86.05,85.82,85.97,68400.0,68.7111,68.8551,68.671,68.7911,68400.0
2015-04-06 10:25:00,85.97,86.05,85.91,86.03,28800.0,68.7911,68.8551,68.7431,68.8391,28800.0
2015-04-06 10:30:00,86.03,86.15,86.03,86.07,38400.0,68.8391,68.9351,68.8391,68.8711,38400.0
2015-04-06 10:35:00,86.07,86.25,86.07,86.21,28200.0,68.8711,69.0151,68.8711,68.9831,28200.0
2015-04-06 10:40:00,86.21,86.23,86.14,86.21,53800.0,68.9831,68.9991,68.9271,68.9831,53800.0
2015-04-06 10:45:00,86.2,86.22,86.12,86.14,22800.0,68.9751,68.9911,68.9111,68.9271,22800.0
2015-04-06 10:50:00,86.15,86.26,86.13,86.23,20400.0,68.9351,69.0231,68.9191,68.9991,20400.0
2015-04-06 10:55:00,86.22,86.3,86.19,86.27,22200.0,68.9911,69.0551,68.9671,69.0311,22200.0
2015-04-06 11:00:00,86.29,86.33,86.25,86.28,24800.0,69.0471,69.0791,69.0151,69.0391,24800.0
2015-04-06 11:05:00,86.28,86.37,86.26,86.34,18400.0,69.0391,69.1111,69.0231,69.0871,18400.0
2015-04-06 11:10:00,86.34,86.37,86.25,86.32,13000.0,69.0871,69.1111,69.0151,69.0711,13000.0
2015-04-06 11:15:00,86.3,86.33,86.27,86.3,16000.0,69.0551,69.0791,69.0311,69.0551,16000.0
2015-04-06 11:20:00,86.29,86.33,86.21,86.25,21600.0,69.0471,69.0791,68.9831,69.0151,21600.0
2015-04-06 11:25:00,86.26,86.36,86.24,86.35,18200.0,69.0231,69.1031,69.0071,69.0951,18200.0
2015-04-06 11:30:00,86.36,86.37,86.3,86.36,12200.0,69.1031,69.1111,69.0551,69.1031,12200.0
2015-04-06 11:35:00,86.36,86.39,86.33,86.38,12800.0,69.1031,69.1271,69.0791,69.1191,12800.0
2015-04-06 11:40:00,86.39,86.41,86.36,86.36,15200.0,69.1271,69.1431,69.1031,69.1031,15200.0
2015-04-06 11:45:00,86.36,86.37,86.28,86.31,27800.0,69.1031,69.1111,69.0391,69.0631,27800.0
2015-04-06 11:50:00,86.29,86.29,86.21,86.25,17600.0,69.0471,69.0471,68.9831,69.0151,17600.0
2015-04-06 11:55:00,86.26,86.29,86.23,86.28,13800.0,69.0231,69.0471,68.9991,69.0391,13800.0
2015-04-06 12:00:00,86.3,86.33,86.29,86.32,12600.0,69.0551,69.0791,69.0471,69.0711,12600.0
2015-04-06 12:05:00,86.31,86.35,86.27,86.32,31800.0,69.0631,69.0951,69.0311,69.0711,31800.0
2015-04-06 12:10:00,86.32,86.4,86.3,86.4,19400.0,69.0711,69.1351,69.0551,69.1351,19400.0
2015-04-06 12:15:00,86.39,86.47,86.37,86.46,24800.0,69.1271,69.1912,69.1111,69.1832,24800.0
2015-04-06 12:20:00,86.47,86.58,86.47,86.58,27800.0,69.1912,69.2792,69.1912,69.2792,27800.0
2015-04-06 12:25:00,86.57,86.61,86.53,86.56,25800.0,69.2712,69.3032,69.2392,69.2632,25800.0
2015-04-06 12:30:00,86.55,86.57,86.5,86.5,14600.0,69.2552,69.2712,69.2152,69.2152,14600.0
2015-04-06 12:35:00,86.49,86.5,86.45,86.45,17200.0,69.2072,69.2152,69.1752,69.1752,17200.0
2015-04-06 12:40:00,86.43,86.46,86.41,86.43,29400.0,69.1591,69.1832,69.1431,69.1591,29400.0
2015-04-06 12:45:00,86.42,86.51,86.39,86.51,30600.0,69.1511,69.2232,69.1271,69.2232,30600.0
2015-04-06 12:50:00,86.49,86.55,86.46,86.55,17400.0,69.2072,69.2552,69.1832,69.2552,17400.0
2015-04-06 12:55:00,86.54,86.55,86.49,86.51,13400.0,69.2472,69.2552,69.2072,69.2232,13400.0
2015-04-06 13:00:00,86.52,86.58,86.52,86.54,20400.0,69.2312,69.2792,69.2312,69.2472,20400.0
2015-04-06 13:05:00,86.53,86.54,86.51,86.53,13400.0,69.2392,69.2472,69.2232,69.2392,13400.0
2015-04-06 13:10:00,86.52,86.52,86.5,86.52,18800.0,69.2312,69.2312,69.2152,69.2312,18800.0
2015-04-06 13:15:00,86.52,86.58,86.49,86.58,30000.0,69.2312,69.2792,69.2072,69.2792,30000.0
2015-04-06 13:20:00,86.59,86.61,86.54,86.61,17200.0,69.2872,69.3032,69.2472,69.3032,17200.0
2015-04-06 13:25:00,86.61,86.61,86.59,86.61,11000.0,69.3032,69.3032,69.2872,69.3032,11000.0
2015-04-06 13:30:00,86.61,86.66,86.59,86.6,16200.0,69.3032,69.3432,69.2872,69.2952,16200.0
2015-04-06 13:35:00,86.6,86.6,86.5,86.51,13600.0,69.2952,69.2952,69.2152,69.2232,13600.0
2015-04-06 13:40:00,86.51,86.54,86.49,86.5,11000.0,69.2232,69.2472,69.2072,69.2152,11000.0
2015-04-06 13:45:00,86.5,86.53,86.47,86.47,22800.0,69.2152,69.2392,69.1912,69.1912,22800.0
2015-04-06 13:50:00,86.48,86.5,86.45,86.5,21400.0,69.1992,69.2152,69.1752,69.2152,21400.0
2015-04-06 13:55:00,86.5,86.52,86.49,86.5,29000.0,69.2152,69.2312,69.2072,69.2152,29000.0
2015-04-06 14:00:00,86.52,86.57,86.51,86.51,24000.0,69.2312,69.2712,69.2232,69.2232,24000.0
2015-04-06 14:05:00,86.51,86.51,86.46,86.47,46000.0,69.2232,69.2232,69.1832,69.1912,46000.0
2015-04-06 14:10:00,86.47,86.47,86.42,86.47,24800.0,69.1912,69.1912,69.1511,69.1912,24800.0
2015-04-06 14:15:00,86.48,86.54,86.44,86.54,26600.0,69.1992,69.2472,69.1672,69.2472,26600.0
2015-04-06 14:20:00,86.53,86.54,86.39,86.4,24600.0,69.2392,69.2472,69.1271,69.1351,24600.0
2015-04-06 14:25:00,86.39,86.51,86.39,86.51,51000.0,69.1271,69.2232,69.1271,69.2232,51000.0
2015-04-06 14:30:00,86.51,86.54,86.49,86.52,37400.0,69.2232,69.2472,69.2072,69.2312,37400.0
2015-04-06 14:35:00,86.52,86.52,86.42,86.46,22800.0,69.2312,69.2312,69.1511,69.1832,22800.0
2015-04-06 14:40:00,86.45,86.48,86.41,86.42,31400.0,69.1752,69.1992,69.1431,69.1511,31400.0
2015-04-06 14:45:00,86.43,86.43,86.37,86.41,30600.0,69.1591,69.1591,69.1111,69.1431,30600.0
2015-04-06 14:50:00,86.4,86.4,86.35,86.37,25600.0,69.1351,69.1351,69.0951,69.1111,25600.0
2015-04-06 14:55:00,86.37,86.37,86.3,86.35,25200.0,69.1111,69.1111,69.0551,69.0951,25200.0
2015-04-06 15:00:00,86.35,86.39,86.32,86.38,20400.0,69.0951,69.1271,69.0711,69.1191,20400.0
2015-04-06 15:05:00,86.38,86.41,86.29,86.33,33200.0,69.1191,69.1431,69.0471,69.0791,33200.0
2015-04-06 15:10:00,86.32,86.38,86.28,86.38,23000.0,69.0711,69.1191,69.0391,69.1191,23000.0
2015-04-06 15:15:00,86.39,86.4,86.34,86.36,24000.0,69.1271,69.1351,69.0871,69.1031,24000.0
2015-04-06 15:20:00,86.37,86.44,86.36,86.38,41400.0,69.1111,69.1672,69.1031,69.1191,41400.0
2015-04-06 15:25:00,86.37,86.42,86.37,86.39,31000.0,69.1111,69.1511,69.1111,69.1271,31000.0
2015-04-06 15:30:00,86.38,86.45,86.37,86.43,31600.0,69.1191,69.1752,69.1111,69.1591,31600.0
2015-04-06 15:35:00,86.42,86.47,86.42,86.44,50000.0,69.1511,69.1912,69.1511,69.1672,50000.0
2015-04-06 15:40:00,86.44,86.44,86.37,86.42,39000.0,69.1672,69.1672,69.1111,69.1511,39000.0
2015-04-06 15:45:00,86.4,86.4,86.31,86.33,38400.0,69.1351,69.1351,69.0631,69.0791,38400.0
2015-04-06 15:50:00,86.33,86.34,86.27,86.28,50200.0,69.0791,69.0871,69.0311,69.0391,50200.0
2015-04-06 15:55:00,86.27,86.3,86.23,86.26,107200.0,69.0311,69.0551,68.9991,69.0231,107200.0
2015-04-07 09:30:00,86.23,86.55,86.04,86.36,29500.0,68.9991,69.2552,68.8471,69.1031,29500.0
2015-04-07 09:35:00,86.53,86.63,86.32,86.39,13900.0,69.2392,69.3192,69.0711,69.1271,13900.0
2015-04-07 09:40:00,86.32,86.5,86.3,86.4,18000.0,69.0711,69.2152,69.0551,69.1351,18000.0
2015-04-07 09:45:00,86.41,86.46,86.31,86.31,8800.0,69.1431,69.1832,69.0631,69.0631,8800.0
2015-04-07 09:50:00,86.4,86.54,86.4,86.46,4500.0,69.1351,69.2472,69.1351,69.1832,4500.0
2015-04-07 09:55:00,86.51,86.52,86.39,86.39,5100.0,69.2232,69.2312,69.1271,69.1271,5100.0
2015-04-07 10:00:00,86.43,86.44,86.32,86.32,8400.0,69.1591,69.1672,69.0711,69.0711,8400.0
2015-04-07 10:05:00,86.3,86.35,86.17,86.25,18600.0,69.0551,69.0951,68.9511,69.0151,18600.0
2015-04-07 10:10:00,86.22,86.35,86.17,86.29,17000.0,68.9911,69.0951,68.9511,69.0471,17000.0
2015-04-07 10:15:00,86.28,86.39,86.28,86.35,7000.0,69.0391,69.1271,69.0391,69.0951,7000.0
2015-04-07 10:20:00,86.37,86.41,86.3,86.3,14100.0,69.1111,69.1431,69.0551,69.0551,14100.0
2015-04-07 10:25:00,86.28,86.33,86.26,86.31,6900.0,69.0391,69.0791,69.0231,69.0631,6900.0
2015-04-07 10:30:00,86.31,86.44,86.31,86.4,8200.0,69.0631,69.1672,69.0631,69.1351,8200.0
2015-04-07 10:35:00,86.37,86.46,86.37,86.42,10800.0,69.1111,69.1832,69.1111,69.1511,10800.0
2015-04-07 10:40:00,86.45,86.47,86.34,86.39,9700.0,69.1752,69.1912,69.0871,69.1271,9700.0
2015-04-07 10:45:00,86.4,86.54,86.39,86.4,5900.0,69.1351,69.2472,69.1271,69.1351,5900.0
2015-04-07 10:50:00,86.39,86.49,86.38,86.49,9000.0,69.1271,69.2072,69.1191,69.2072,9000.0
2015-04-07 10:55:00,86.49,86.51,86.46,86.51,6200.0,69.2072,69.2232,69.1832,69.2232,6200.0
2015-04-07 11:00:00,86.5,86.53,86.45,86.46,10000.0,69.2152,69.2392,69.1752,69.1832,10000.0
2015-04-07 11:05:00,86.46,86.51,86.46,86.47,2500.0,69.1832,69.2232,69.1832,69.1912,2500.0
2015-04-07 11:10:00,86.51,86.54,86.44,86.44,7200.0,69.2232,69.2472,69.1672,69.1672,7200.0
2015-04-07 11:15:00,86.42,86.43,86.32,86.33,8700.0,69.1511,69.1591,69.0711,69.0791,8700.0
2015-04-07 11:20:00,86.32,86.36,86.31,86.36,3700.0,69.0711,69.1031,69.0631,69.1031,3700.0
2015-04-07 11:25:00,86.36,86.38,86.32,86.33,7500.0,69.1031,69.1191,69.0711,69.0791,7500.0
2015-04-07 11:30:00,86.34,86.41,86.33,86.4,6700.0,69.0871,69.1431,69.0791,69.1351,6700.0
2015-04-07 11:35:00,86.42,86.42,86.31,86.34,4400.0,69.1511,69.1511,69.0631,69.0871,4400.0
2015-04-07 11:40:00,86.31,86.31,86.27,86.28,5000.0,69.0631,69.0631,69.0311,69.0391,5000.0
2015-04-07 11:45:00,86.29,86.33,86.26,86.32,6100.0,69.0471,69.0791,69.0231,69.0711,6100.0
2015-04-07 11:50:00,86.33,86.33,86.28,86.31,6000.0,69.0791,69.0791,69.0391,69.0631,6000.0
2015-04-07 11:55:00,86.32,86.4,86.32,86.4,7300.0,69.0711,69.1351,69.0711,69.1351,7300.0
2015-04-07 12:00:00,86.4,86.48,86.38,86.47,4700.0,69.1351,69.1992,69.1191,69.1912,4700.0
2015-04-07 12:05:00,86.46,86.49,86.42,86.42,5400.0,69.1832,69.2072,69.1511,69.1511,5400.0
2015-04-07 12:10:00,86.42,86.44,86.4,86.42,5900.0,69.1511,69.1672,69.1351,69.1511,5900.0
2015-04-07 12:15:00,86.41,86.41,86.37,86.39,4700.0,69.1431,69.1431,69.1111,69.1271,4700.0
2015-04-07 12:20:00,86.38,86.46,86.38,86.44,9300.0,69.1191,69.1832,69.1191,69.1672,9300.0
2015-04-07 12:25:00,86.47,86.47,86.43,86.43,3800.0,69.1912,69.1912,69.1591,69.1591,3800.0
2015-04-07 12:30:00,86.43,86.47,86.42,86.44,5100.0,69.1591,69.1912,69.1511,69.1672,5100.0
2015-04-07 12:35:00,86.43,86.5,86.43,86.5,4400.0,69.1591,69.2152,69.1591,69.2152,4400.0
2015-04-07 12:40:00,86.49,86.49,86.35,86.35,5100.0,69.2072,69.2072,69.0951,69.0951,5100.0
2015-04-07 12:45:00,86.32,86.34,86.24,86.26,6300.0,69.0711,69.0871,69.0071,69.0231,6300.0
2015-04-07 12:50:00,86.27,86.29,86.25,86.29,4200.0,69.0311,69.0471,69.0151,69.0471,4200.0
2015-04-07 12:55:00,86.26,86.29,86.25,86.28,3500.0,69.0231,69.0471,69.0151,69.0391,3500.0
2015-04-07 13:00:00,86.28,86.29,86.25,86.27,12300.0,69.0391,69.0471,69.0151,69.0311,12300.0
2015-04-07 13:05:00,86.28,86.32,86.26,86.31,6600.0,69.0391,69.0711,69.0231,69.0631,6600.0
2015-04-07 13:10:00,86.31,86.34,86.3,86.33,7100.0,69.0631,69.0871,69.0551,69.0791,7100.0
2015-04-07 13:15:00,86.33,86.43,86.32,86.42,17300.0,69.0791,69.1591,69.0711,69.1511,17300.0
2015-04-07 13:20:00,86.41,86.44,86.39,86.44,4800.0,69.1431,69.1672,69.1271,69.1672,4800.0
2015-04-07 13:25:00,86.46,86.46,86.42,86.43,6400.0,69.1832,69.1832,69.1511,69.1591,6400.0
2015-04-07 13:30:00,86.44,86.46,86.42,86.42,6900.0,69.1672,69.1832,69.1511,69.1511,6900.0
2015-04-07 13:35:00,86.41,86.46,86.41,86.44,5000.0,69.1431,69.1832,69.1431,69.1672,5000.0
2015-04-07 13:40:00,86.44,86.46,86.4,86.4,5500.0,69.1672,69.1832,69.1351,69.1351,5500.0
2015-04-07 13:45:00,86.41,86.42,86.32,86.33,7300.0,69.1431,69.1511,69.0711,69.0791,7300.0
2015-04-07 13:50:00,86.32,86.35,86.31,86.33,5700.0,69.0711,69.0951,69.0631,69.0791,5700.0
2015-04-07 13:55:00,86.33,86.34,86.27,86.27,9600.0,69.0791,69.0871,69.0311,69.0311,9600.0
2015-04-07 14:00:00,86.28,86.31,86.28,86.3,4400.0,69.0391,69.0631,69.0391,69.0551,4400.0
2015-04-07 14:05:00,86.31,86.38,86.28,86.38,5400.0,69.0631,69.1191,69.0391,69.1191,5400.0
2015-04-07 14:10:00,86.37,86.39,86.36,86.37,6300.0,69.1111,69.1271,69.1031,69.1111,6300.0
2015-04-07 14:15:00,86.37,86.38,86.35,86.37,5000.0,69.1111,69.1191,69.0951,69.1111,5000.0
2015-04-07 14:20:00,86.36,86.39,86.34,86.39,8600.0,69.1031,69.1271,69.0871,69.1271,8600.0
2015-04-07 14:25:00,86.38,86.41,86.35,86.4,6000.0,69.1191,69.1431,69.0951,69.1351,6000.0
2015-04-07 14:30:00,86.4,86.41,86.37,86.41,11500.0,69.1351,69.1431,69.1111,69.1431,11500.0
2015-04-07 14:35:00,86.41,86.41,86.36,86.37,13100.0,69.1431,69.1431,69.1031,69.1111,13100.0
2015-04-07 14:40:00,86.38,86.42,86.38,86.4,5500.0,69.1191,69.1511,69.1191,69.1351,5500.0
2015-04-07 14:45:00,86.39,86.44,86.38,86.41,4800.0,69.1271,69.1672,69.1191,69.1431,4800.0
2015-04-07 14:50:00,86.4,86.4,86.32,86.37,10800.0,69.1351,69.1351,69.0711,69.1111,10800.0
2015-04-07 14:55:00,86.37,86.37,86.26,86.28,4500.0,69.1111,69.1111,69.0231,69.0391,4500.0
2015-04-07 15:00:00,86.26,86.29,86.24,86.26,11600.0,69.0231,69.0471,69.0071,69.0231,11600.0
2015-04-07 15:05:00,86.27,86.29,86.23,86.23,16200.0,69.0311,69.0471,68.9991,68.9991,16200.0
2015-04-07 15:10:00,86.21,86.22,86.18,86.2,7300.0,68.9831,68.9911,68.9591,68.9751,7300.0
2015-04-07 15:15:00,86.19,86.2,86.15,86.15,14500.0,68.9671,68.9751,68.9351,68.9351,14500.0
2015-04-07 15:20:00,86.15,86.15,86.03,86.03,21800.0,68.9351,68.9351,68.8391,68.8391,21800.0
2015-04-07 15:25:00,86.03,86.12,86.02,86.08,14900.0,68.8391,68.9111,68.8311,68.8791,14900.0
2015-04-07 15:30:00,86.09,86.1,86.04,86.04,16200.0,68.8871,68.8951,68.8471,68.8471,16200.0
2015-04-07 15:35:00,86.03,86.03,85.9,85.92,22800.0,68.8391,68.8391,68.7351,68.7511,22800.0
2015-04-07 15:40:00,85.92,85.96,85.82,85.96,15500.0,68.7511,68.7831,68.671,68.7831,15500.0
2015-04-07 15:45:00,85.96,85.99,85.9,85.93,15300.0,68.7831,68.8071,68.7351,68.7591,15300.0
2015-04-07 15:50:00,85.93,85.95,85.83,85.84,23800.0,68.7591,68.7751,68.679,68.687,23800.0
2015-04-07 15:55:00,85.84,85.93,85.84,85.86,33600.0,68.687,68.7591,68.687,68.703,33600.0
2015-04-08 09:30:00,85.69,86.51,85.53,86.51,41900.0,68.567,69.2232,68.439,69.2232,41900.0
2015-04-08 09:35:00,86.48,86.55,86.3,86.35,18700.0,69.1992,69.2552,69.0551,69.0951,18700.0
2015-04-08 09:40:00,86.38,86.52,86.38,86.52,7800.0,69.1191,69.2312,69.1191,69.2312,7800.0
2015-04-08 09:45:00,86.58,86.62,86.46,86.59,7600.0,69.2792,69.3112,69.1832,69.2872,7600.0
2015-04-08 09:50:00,86.6,86.66,86.43,86.47,9400.0,69.2952,69.3432,69.1591,69.1912,9400.0
2015-04-08 09:55:00,86.46,86.46,86.36,86.39,13600.0,69.1832,69.1832,69.1031,69.1271,13600.0
2015-04-08 10:00:00,86.41,86.5,86.28,86.31,7700.0,69.1431,69.2152,69.0391,69.0631,7700.0
2015-04-08 10:05:00,86.31,86.42,86.31,86.36,7600.0,69.0631,69.1511,69.0631,69.1031,7600.0
2015-04-08 10:10:00,86.34,86.39,86.26,86.28,7800.0,69.0871,69.1271,69.0231,69.0391,7800.0
2015-04-08 10:15:00,86.28,86.36,86.26,86.3,28900.0,69.0391,69.1031,69.0231,69.0551,28900.0
2015-04-08 10:20:00,86.27,86.32,86.23,86.32,9300.0,69.0311,69.0711,68.9991,69.0711,9300.0
2015-04-08 10:25:00,86.33,86.38,86.28,86.34,13900.0,69.0791,69.1191,69.0391,69.0871,13900.0
2015-04-08 10:30:00,86.33,86.34,86.29,86.32,6300.0,69.0791,69.0871,69.0471,69.0711,6300.0
2015-04-08 10:35:00,86.3,86.3,86.17,86.17,6800.0,69.0551,69.0551,68.9511,68.9511,6800.0
2015-04-08 10:40:00,86.18,86.18,85.87,85.92,10100.0,68.9591,68.9591,68.7111,68.7511,10100.0
2015-04-08 10:45:00,85.91,86.02,85.9,86.01,4000.0,68.7431,68.8311,68.7351,68.8231,4000.0
2015-04-08 10:50:00,86.03,86.08,86.0,86.07,2900.0,68.8391,68.8791,68.8151,68.8711,2900.0
2015-04-08 10:55:00,86.07,86.08,86.0,86.04,5300.0,68.8711,68.8791,68.8151,68.8471,5300.0
2015-04-08 11:00:00,86.03,86.15,85.99,86.09,4900.0,68.8391,68.9351,68.8071,68.8871,4900.0
2015-04-08 11:05:00,86.09,86.14,86.08,86.09,6200.0,68.8871,68.9271,68.8791,68.8871,6200.0
2015-04-08 11:10:00,86.11,86.15,86.08,86.11,7600.0,68.9031,68.9351,68.8791,68.9031,7600.0
2015-04-08 11:15:00,86.13,86.28,86.13,86.24,13100.0,68.9191,69.0391,68.9191,69.0071,13100.0
2015-04-08 11:20:00,86.24,86.25,86.16,86.16,6500.0,69.0071,69.0151,68.9431,68.9431,6500.0
2015-04-08 11:25:00,86.17,86.19,86.15,86.18,9400.0,68.9511,68.9671,68.9351,68.9591,9400.0
2015-04-08 11:30:00,86.19,86.24,86.15,86.15,11100.0,68.9671,69.0071,68.9351,68.9351,11100.0
2015-04-08 11:35:00,86.17,86.26,86.17,86.22,10100.0,68.9511,69.0231,68.9511,68.9911,10100.0
2015-04-08 11:40:00,86.24,86.33,86.23,86.28,12600.0,69.0071,69.0791,68.9991,69.0391,12600.0
2015-04-08 11:45:00,86.31,86.39,86.31,86.31,10800.0,69.0631,69.1271,69.0631,69.0631,10800.0
2015-04-08 11:50:00,86.33,86.35,86.28,86.29,9200.0,69.0791,69.0951,69.0391,69.0471,9200.0
2015-04-08 11:55:00,86.31,86.36,86.31,86.33,5700.0,69.0631,69.1031,69.0631,69.0791,5700.0
2015-04-08 12:00:00,86.35,86.37,86.31,86.32,8900.0,69.0951,69.1111,69.0631,69.0711,8900.0
2015-04-08 12:05:00,86.31,86.35,86.31,86.34,5400.0,69.0631,69.0951,69.0631,69.0871,5400.0
2015-04-08 12:10:00,86.33,86.37,86.33,86.35,3700.0,69.0791,69.1111,69.0791,69.0951,3700.0
2015-04-08 12:15:00,86.37,86.4,86.36,86.4,16900.0,69.1111,69.1351,69.1031,69.1351,16900.0
2015-04-08 12:20:00,86.4,86.47,86.39,86.47,20800.0,69.1351,69.1912,69.1271,69.1912,20800.0
2015-04-08 12:25:00,86.47,86.47,86.44,86.46,5200.0,69.1912,69.1912,69.1672,69.1832,5200.0
2015-04-08 12:30:00,86.45,86.47,86.45,86.45,13000.0,69.1752,69.1912,69.1752,69.1752,13000.0
2015-04-08 12:35:00,86.45,86.47,86.44,86.45,23700.0,69.1752,69.1912,69.1672,69.1752,23700.0
2015-04-08 12:40:00,86.46,86.52,86.45,86.5,5200.0,69.1832,69.2312,69.1752,69.2152,5200.0
2015-04-08 12:45:00,86.49,86.52,86.48,86.52,7000.0,69.2072,69.2312,69.1992,69.2312,7000.0
2015-04-08 12:50:00,86.51,86.51,86.42,86.46,6800.0,69.2232,69.2232,69.1511,69.1832,6800.0
2015-04-08 12:55:00,86.47,86.52,86.46,86.5,4300.0,69.1912,69.2312,69.1832,69.2152,4300.0
2015-04-08 13:00:00,86.51,86.51,86.45,86.45,4000.0,69.2232,69.2232,69.1752,69.1752,4000.0
2015-04-08 13:05:00,86.44,86.48,86.44,86.47,3500.0,69.1672,69.1992,69.1672,69.1912,3500.0
2015-04-08 13:10:00,86.46,86.48,86.36,86.36,7500.0,69.1832,69.1992,69.1031,69.1031,7500.0
2015-04-08 13:15:00,86.33,86.33,86.21,86.26,7500.0,69.0791,69.0791,68.9831,69.0231,7500.0
2015-04-08 13:20:00,86.27,86.29,86.23,86.24,3700.0,69.0311,69.0471,68.9991,69.0071,3700.0
2015-04-08 13:25:00,86.23,86.3,86.23,86.26,4900.0,68.9991,69.0551,68.9991,69.0231,4900.0
2015-04-08 13:30:00,86.26,86.28,86.24,86.26,4000.0,69.0231,69.0391,69.0071,69.0231,4000.0
2015-04-08 13:35:00,86.26,86.29,86.23,86.23,7000.0,69.0231,69.0471,68.9991,68.9991,7000.0
2015-04-08 13:40:00,86.23,86.25,86.21,86.21,5000.0,68.9991,69.0151,68.9831,68.9831,5000.0
2015-04-08 13:45:00,86.21,86.29,86.21,86.25,7200.0,68.9831,69.0471,68.9831,69.0151,7200.0
2015-04-08 13:50:00,86.25,86.4,86.25,86.4,8100.0,69.0151,69.1351,69.0151,69.1351,8100.0
2015-04-08 13:55:00,86.41,86.43,86.34,86.37,3800.0,69.1431,69.1591,69.0871,69.1111,3800.0
2015-04-08 14:00:00,86.38,86.38,86.16,86.22,11300.0,69.1191,69.1191,68.9431,68.9911,11300.0
2015-04-08 14:05:00,86.25,86.29,86.0,86.03,9300.0,69.0151,69.0471,68.8151,68.8391,9300.0
2015-04-08 14:10:00,85.99,86.5,85.99,86.44,20100.0,68.8071,69.2152,68.8071,69.1672,20100.0
2015-04-08 14:15:00,86.44,86.57,86.42,86.51,11400.0,69.1672,69.2712,69.1511,69.2232,11400.0
2015-04-08 14:20:00,86.53,86.7,86.51,86.55,11300.0,69.2392,69.3752,69.2232,69.2552,11300.0
2015-04-08 14:25:00,86.56,86.57,86.48,86.48,3400.0,69.2632,69.2712,69.1992,69.1992,3400.0
2015-04-08 14:30:00,86.47,86.52,86.45,86.52,5100.0,69.1912,69.2312,69.1752,69.2312,5100.0
2015-04-08 14:35:00,86.52,86.53,86.44,86.46,8900.0,69.2312,69.2392,69.1672,69.1832,8900.0
2015-04-08 14:40:00,86.46,86.48,86.38,86.4,9000.0,69.1832,69.1992,69.1191,69.1351,9000.0
2015-04-08 14:45:00,86.45,86.5,86.43,86.5,6700.0,69.1752,69.2152,69.1591,69.2152,6700.0
2015-04-08 14:50:00,86.51,86.51,86.33,86.33,10200.0,69.2232,69.2232,69.0791,69.0791,10200.0
2015-04-08 14:55:00,86.29,86.34,86.27,86.31,20100.0,69.0471,69.0871,69.0311,69.0631,20100.0
2015-04-08 15:00:00,86.34,86.41,86.32,86.41,5900.0,69.0871,69.1431,69.0711,69.1431,5900.0
2015-04-08 15:05:00,86.39,86.43,86.39,86.42,4900.0,69.1271,69.1591,69.1271,69.1511,4900.0
2015-04-08 15:10:00,86.43,86.45,86.27,86.29,11500.0,69.1591,69.1752,69.0311,69.0471,11500.0
2015-04-08 15:15:00,86.3,86.37,86.28,86.32,8500.0,69.0551,69.1111,69.0391,69.0711,8500.0
2015-04-08 15:20:00,86.32,86.35,86.26,86.3,12900.0,69.0711,69.0951,69.0231,69.0551,12900.0
2015-04-08 15:25:00,86.32,86.41,86.32,86.34,7200.0,69.0711,69.1431,69.0711,69.0871,7200.0
2015-04-08 15:30:00,86.33,86.35,86.25,86.26,14900.0,69.0791,69.0951,69.0151,69.0231,14900.0
2015-04-08 15:35:00,86.28,86.36,86.26,86.34,9100.0,69.0391,69.1031,69.0231,69.0871,9100.0
2015-04-08 15:40:00,86.34,86.45,86.31,86.38,19700.0,69.0871,69.1752,69.0631,69.1191,19700.0
2015-04-08 15:45:00,86.38,86.44,86.37,86.39,14200.0,69.1191,69.1672,69.1111,69.1271,14200.0
2015-04-08 15:50:00,86.41,86.5,86.41,86.49,56100.0,69.1431,69.2152,69.1431,69.2072,56100.0
2015-04-08 15:55:00,86.48,86.57,86.43,86.56,89900.0,69.1992,69.2712,69.1591,69.2632,89900.0
2015-04-09 09:30:00,86.45,86.57,86.05,86.57,20600.0,69.1752,69.2712,68.8551,69.2712,20600.0
2015-04-09 09:35:00,86.6,86.74,86.6,86.7,14500.0,69.2952,69.4072,69.2952,69.3752,14500.0
2015-04-09 09:40:00,86.66,86.66,86.51,86.51,7700.0,69.3432,69.3432,69.2232,69.2232,7700.0
2015-04-09 09:45:00,86.49,86.58,86.42,86.47,15000.0,69.2072,69.2792,69.1511,69.1912,15000.0
2015-04-09 09:50:00,86.43,86.43,86.04,86.04,12300.0,69.1591,69.1591,68.8471,68.8471,12300.0
2015-04-09 09:55:00,86.1,86.32,86.09,86.27,7700.0,68.8951,69.0711,68.8871,69.0311,7700.0
2015-04-09 10:00:00,86.29,86.34,86.12,86.34,12200.0,69.0471,69.0871,68.9111,69.0871,12200.0
2015-04-09 10:05:00,86.34,86.36,86.14,86.19,29000.0,69.0871,69.1031,68.9271,68.9671,29000.0
2015-04-09 10:10:00,86.19,86.26,86.09,86.2,13400.0,68.9671,69.0231,68.8871,68.9751,13400.0
2015-04-09 10:15:00,86.2,86.2,86.08,86.12,13200.0,68.9751,68.9751,68.8791,68.9111,13200.0
2015-04-09 10:20:00,86.12,86.27,86.03,86.21,6800.0,68.9111,69.0311,68.8391,68.9831,6800.0
2015-04-09 10:25:00,86.18,86.3,86.18,86.26,4800.0,68.9591,69.0551,68.9591,69.0231,4800.0
2015-04-09 10:30:00,86.27,86.32,86.24,86.27,7700.0,69.0311,69.0711,69.0071,69.0311,7700.0
2015-04-09 10:35:00,86.28,86.3,86.21,86.3,7200.0,69.0391,69.0551,68.9831,69.0551,7200.0
2015-04-09 10:40:00,86.3,86.32,86.1,86.12,6900.0,69.0551,69.0711,68.8951,68.9111,6900.0
2015-04-09 10:45:00,86.13,86.13,85.94,85.94,15200.0,68.9191,68.9191,68.7671,68.7671,15200.0
2015-04-09 10:50:00,85.96,85.97,85.88,85.9,15600.0,68.7831,68.7911,68.7191,68.7351,15600.0
2015-04-09 10:55:00,85.9,85.93,85.86,85.89,21600.0,68.7351,68.7591,68.703,68.7271,21600.0
2015-04-09 11:00:00,85.9,85.92,85.84,85.88,14400.0,68.7351,68.7511,68.687,68.7191,14400.0
2015-04-09 11:05:00,85.87,85.89,85.84,85.84,7200.0,68.7111,68.7271,68.687,68.687,7200.0
2015-04-09 11:10:00,85.84,85.87,85.79,85.83,8400.0,68.687,68.7111,68.647,68.679,8400.0
2015-04-09 11:15:00,85.84,85.84,85.72,85.74,8100.0,68.687,68.687,68.591,68.607,8100.0
2015-04-09 11:20:00,85.72,85.77,85.67,85.74,7500.0,68.591,68.631,68.551,68.607,7500.0
2015-04-09 11:25:00,85.77,85.88,85.76,85.88,6300.0,68.631,68.7191,68.623,68.7191,6300.0
2015-04-09 11:30:00,85.88,85.94,85.87,85.91,17400.0,68.7191,68.7671,68.7111,68.7431,17400.0
2015-04-09 11:35:00,85.92,85.92,85.87,85.9,14600.0,68.7511,68.7511,68.7111,68.7351,14600.0
2015-04-09 11:40:00,85.91,85.93,85.87,85.89,28500.0,68.7431,68.7591,68.7111,68.7271,28500.0
2015-04-09 11:45:00,85.9,85.97,85.9,85.96,22300.0,68.7351,68.7911,68.7351,68.7831,22300.0
2015-04-09 11:50:00,85.97,86.0,85.95,86.0,12700.0,68.7911,68.8151,68.7751,68.8151,12700.0
2015-04-09 11:55:00,86.0,86.08,85.98,86.08,11700.0,68.8151,68.8791,68.7991,68.8791,11700.0
2015-04-09 12:00:00,86.07,86.1,86.05,86.1,6000.0,68.8711,68.8951,68.8551,68.8951,6000.0
2015-04-09 12:05:00,86.11,86.12,86.07,86.08,6200.0,68.9031,68.9111,68.8711,68.8791,6200.0
2015-04-09 12:10:00,86.07,86.08,85.98,86.02,4200.0,68.8711,68.8791,68.7991,68.8311,4200.0
2015-04-09 12:15:00,86.02,86.1,86.0,86.06,5700.0,68.8311,68.8951,68.8151,68.8631,5700.0
2015-04-09 12:20:00,86.05,86.13,86.03,86.11,3800.0,68.8551,68.9191,68.8391,68.9031,3800.0
2015-04-09 12:25:00,86.14,86.23,86.14,86.18,8000.0,68.9271,68.9991,68.9271,68.9591,8000.0
2015-04-09 12:30:00,86.18,86.19,86.13,86.16,4100.0,68.9591,68.9671,68.9191,68.9431,4100.0
2015-04-09 12:35:00,86.15,86.25,86.15,86.24,5100.0,68.9351,69.0151,68.9351,69.0071,5100.0
2015-04-09 12:40:00,86.24,86.26,86.18,86.18,5100.0,69.0071,69.0231,68.9591,68.9591,5100.0
2015-04-09 12:45:00,86.2,86.22,86.14,86.17,3800.0,68.9751,68.9911,68.9271,68.9511,3800.0
2015-04-09 12:50:00,86.18,86.26,86.16,86.26,5300.0,68.9591,69.0231,68.9431,69.0231,5300.0
2015-04-09 12:55:00,86.28,86.28,86.2,86.26,8900.0,69.0391,69.0391,68.9751,69.0231,8900.0
2015-04-09 13:00:00,86.28,86.29,86.19,86.2,5400.0,69.0391,69.0471,68.9671,68.9751,5400.0
2015-04-09 13:05:00,86.19,86.22,86.18,86.22,4000.0,68.9671,68.9911,68.9591,68.9911,4000.0
2015-04-09 13:10:00,86.24,86.29,86.24,86.26,5800.0,69.0071,69.0471,69.0071,69.0231,5800.0
2015-04-09 13:15:00,86.27,86.3,86.26,86.3,4700.0,69.0311,69.0551,69.0231,69.0551,4700.0
2015-04-09 13:20:00,86.31,86.38,86.29,86.37,6100.0,69.0631,69.1191,69.0471,69.1111,6100.0
2015-04-09 13:25:00,86.37,86.38,86.35,86.35,5900.0,69.1111,69.1191,69.0951,69.0951,5900.0
2015-04-09 13:30:00,86.34,86.34,86.25,86.25,4400.0,69.0871,69.0871,69.0151,69.0151,4400.0
2015-04-09 13:35:00,86.24,86.24,86.14,86.14,3700.0,69.0071,69.0071,68.9271,68.9271,3700.0
2015-04-09 13:40:00,86.13,86.19,86.11,86.19,12800.0,68.9191,68.9671,68.9031,68.9671,12800.0
2015-04-09 13:45:00,86.19,86.24,86.18,86.23,5500.0,68.9671,69.0071,68.9591,68.9991,5500.0
2015-04-09 13:50:00,86.25,86.27,86.23,86.23,8500.0,69.0151,69.0311,68.9991,68.9991,8500.0
2015-04-09 13:55:00,86.22,86.27,86.19,86.24,11700.0,68.9911,69.0311,68.9671,69.0071,11700.0
2015-04-09 14:00:00,86.24,86.26,86.22,86.23,8800.0,69.0071,69.0231,68.9911,68.9991,8800.0
2015-04-09 14:05:00,86.23,86.26,86.22,86.23,7800.0,68.9991,69.0231,68.9911,68.9991,7800.0
2015-04-09 14:10:00,86.24,86.28,86.24,86.25,7300.0,69.0071,69.0391,69.0071,69.0151,7300.0
2015-04-09 14:15:00,86.24,86.25,86.18,86.18,4200.0,69.0071,69.0151,68.9591,68.9591,4200.0
2015-04-09 14:20:00,86.19,86.19,86.07,86.11,12600.0,68.9671,68.9671,68.8711,68.9031,12600.0
2015-04-09 14:25:00,86.1,86.13,86.07,86.11,5600.0,68.8951,68.9191,68.8711,68.9031,5600.0
2015-04-09 14:30:00,86.12,86.13,86.08,86.08,5000.0,68.9111,68.9191,68.8791,68.8791,5000.0
2015-04-09 14:35:00,86.08,86.24,86.08,86.23,7800.0,68.8791,69.0071,68.8791,68.9991,7800.0
2015-04-09 14:40:00,86.26,86.27,86.2,86.24,12300.0,69.0231,69.0311,68.9751,69.0071,12300.0
2015-04-09 14:45:00,86.23,86.23,86.17,86.18,4400.0,68.9991,68.9991,68.9511,68.9591,4400.0
2015-04-09 14:50:00,86.19,86.29,86.16,86.29,6700.0,68.9671,69.0471,68.9431,69.0471,6700.0
2015-04-09 14:55:00,86.29,86.33,86.28,86.3,7400.0,69.0471,69.0791,69.0391,69.0551,7400.0
2015-04-09 15:00:00,86.3,86.43,86.3,86.4,7000.0,69.0551,69.1591,69.0551,69.1351,7000.0
2015-04-09 15:05:00,86.41,86.41,86.33,86.34,8800.0,69.1431,69.1431,69.0791,69.0871,8800.0
2015-04-09 15:10:00,86.33,86.64,86.33,86.55,22000.0,69.0791,69.3272,69.0791,69.2552,22000.0
2015-04-09 15:15:00,86.54,86.54,86.43,86.45,10400.0,69.2472,69.2472,69.1591,69.1752,10400.0
2015-04-09 15:20:00,86.46,86.51,86.45,86.48,19200.0,69.1832,69.2232,69.1752,69.1992,19200.0
2015-04-09 15:25:00,86.47,86.59,86.44,86.57,9900.0,69.1912,69.2872,69.1672,69.2712,9900.0
2015-04-09 15:30:00,86.59,86.61,86.48,86.48,17500.0,69.2872,69.3032,69.1992,69.1992,17500.0
2015-04-09 15:35:00,86.49,86.51,86.46,86.5,17600.0,69.2072,69.2232,69.1832,69.2152,17600.0
2015-04-09 15:40:00,86.5,86.54,86.5,86.53,12100.0,69.2152,69.2472,69.2152,69.2392,12100.0
2015-04-09 15:45:00,86.53,86.56,86.49,86.51,20400.0,69.2392,69.2632,69.2072,69.2232,20400.0
2015-04-09 15:50:00,86.51,86.62,86.51,86.62,24800.0,69.2232,69.3112,69.2232,69.3112,24800.0
2015-04-09 15:55:00,86.61,86.66,86.59,86.61,43600.0,69.3032,69.3432,69.2872,69.3032,43600.0
2015-04-10 09:30:00,86.76,86.79,86.42,86.47,35900.0,69.4232,69.4472,69.1511,69.1912,35900.0
2015-04-10 09:35:00,86.42,86.46,86.28,86.35,10200.0,69.1511,69.1832,69.0391,69.0951,10200.0
2015-04-10 09:40:00,86.35,86.4,86.26,86.27,5800.0,69.0951,69.1351,69.0231,69.0311,5800.0
2015-04-10 09:45:00,86.25,86.39,86.16,86.39,10100.0,69.0151,69.1271,68.9431,69.1271,10100.0
2015-04-10 09:50:00,86.4,86.4,86.28,86.29,8900.0,69.1351,69.1351,69.0391,69.0471,8900.0
2015-04-10 09:55:00,86.29,86.36,86.26,86.32,49100.0,69.0471,69.1031,69.0231,69.0711,49100.0
2015-04-10 10:00:00,86.34,86.39,86.31,86.36,35600.0,69.0871,69.1271,69.0631,69.1031,35600.0
2015-04-10 10:05:00,86.34,86.34,86.26,86.31,16400.0,69.0871,69.0871,69.0231,69.0631,16400.0
2015-04-10 10:10:00,86.32,86.38,86.27,86.34,11700.0,69.0711,69.1191,69.0311,69.0871,11700.0
2015-04-10 10:15:00,86.32,86.35,86.25,86.28,31800.0,69.0711,69.0951,69.0151,69.0391,31800.0
2015-04-10 10:20:00,86.28,86.42,86.26,86.39,11400.0,69.0391,69.1511,69.0231,69.1271,11400.0
2015-04-10 10:25:00,86.41,86.52,86.39,86.45,10900.0,69.1431,69.2312,69.1271,69.1752,10900.0
2015-04-10 10:30:00,86.47,86.57,86.46,86.5,12300.0,69.1912,69.2712,69.1832,69.2152,12300.0
2015-04-10 10:35:00,86.51,86.62,86.49,86.59,11900.0,69.2232,69.3112,69.2072,69.2872,11900.0
2015-04-10 10:40:00,86.6,86.6,86.43,86.47,16000.0,69.2952,69.2952,69.1591,69.1912,16000.0
2015-04-10 10:45:00,86.48,86.51,86.46,86.51,8200.0,69.1992,69.2232,69.1832,69.2232,8200.0
2015-04-10 10:50:00,86.51,86.6,86.51,86.56,15000.0,69.2232,69.2952,69.2232,69.2632,15000.0
2015-04-10 10:55:00,86.55,86.63,86.54,86.62,11900.0,69.2552,69.3192,69.2472,69.3112,11900.0
2015-04-10 11:00:00,86.61,86.62,86.55,86.56,14800.0,69.3032,69.3112,69.2552,69.2632,14800.0
2015-04-10 11:05:00,86.56,86.58,86.5,86.51,7100.0,69.2632,69.2792,69.2152,69.2232,7100.0
2015-04-10 11:10:00,86.51,86.51,86.43,86.48,8100.0,69.2232,69.2232,69.1591,69.1992,8100.0
2015-04-10 11:15:00,86.47,86.55,86.47,86.51,6800.0,69.1912,69.2552,69.1912,69.2232,6800.0
2015-04-10 11:20:00,86.51,86.59,86.5,86.59,6000.0,69.2232,69.2872,69.2152,69.2872,6000.0
2015-04-10 11:25:00,86.59,86.61,86.57,86.59,8000.0,69.2872,69.3032,69.2712,69.2872,8000.0
2015-04-10 11:30:00,86.59,86.6,86.57,86.58,13400.0,69.2872,69.2952,69.2712,69.2792,13400.0
2015-04-10 11:35:00,86.58,86.6,86.56,86.58,12700.0,69.2792,69.2952,69.2632,69.2792,12700.0
2015-04-10 11:40:00,86.58,86.6,86.56,86.58,9500.0,69.2792,69.2952,69.2632,69.2792,9500.0
2015-04-10 11:45:00,86.58,86.59,86.52,86.53,6900.0,69.2792,69.2872,69.2312,69.2392,6900.0
2015-04-10 11:50:00,86.52,86.57,86.51,86.56,3700.0,69.2312,69.2712,69.2232,69.2632,3700.0
2015-04-10 11:55:00,86.56,86.58,86.51,86.52,7100.0,69.2632,69.2792,69.2232,69.2312,7100.0
2015-04-10 12:00:00,86.52,86.57,86.51,86.51,7200.0,69.2312,69.2712,69.2232,69.2232,7200.0
2015-04-10 12:05:00,86.52,86.56,86.51,86.56,6100.0,69.2312,69.2632,69.2232,69.2632,6100.0
2015-04-10 12:10:00,86.54,86.55,86.46,86.46,18700.0,69.2472,69.2552,69.1832,69.1832,18700.0
2015-04-10 12:15:00,86.47,86.48,86.43,86.44,17400.0,69.1912,69.1992,69.1591,69.1672,17400.0
2015-04-10 12:20:00,86.44,86.46,86.44,86.45,10300.0,69.1672,69.1832,69.1672,69.1752,10300.0
2015-04-10 12:25:00,86.45,86.45,86.43,86.45,22000.0,69.1752,69.1752,69.1591,69.1752,22000.0
2015-04-10 12:30:00,86.45,86.46,86.43,86.45,11200.0,69.1752,69.1832,69.1591,69.1752,11200.0
2015-04-10 12:35:00,86.45,86.53,86.45,86.53,21600.0,69.1752,69.2392,69.1752,69.2392,21600.0
2015-04-10 12:40:00,86.52,86.55,86.5,86.54,30400.0,69.2312,69.2552,69.2152,69.2472,30400.0
2015-04-10 12:45:00,86.55,86.55,86.5,86.5,10600.0,69.2552,69.2552,69.2152,69.2152,10600.0
2015-04-10 12:50:00,86.52,86.54,86.52,86.54,3800.0,69.2312,69.2472,69.2312,69.2472,3800.0
2015-04-10 12:55:00,86.54,86.55,86.48,86.48,9500.0,69.2472,69.2552,69.1992,69.1992,9500.0
2015-04-10 13:00:00,86.48,86.51,86.47,86.51,7900.0,69.1992,69.2232,69.1912,69.2232,7900.0
2015-04-10 13:05:00,86.51,86.51,86.47,86.48,8500.0,69.2232,69.2232,69.1912,69.1992,8500.0
2015-04-10 13:10:00,86.48,86.5,86.48,86.49,4400.0,69.1992,69.2152,69.1992,69.2072,4400.0
2015-04-10 13:15:00,86.48,86.48,86.45,86.46,9000.0,69.1992,69.1992,69.1752,69.1832,9000.0
2015-04-10 13:20:00,86.45,86.49,86.43,86.46,3800.0,69.1752,69.2072,69.1591,69.1832,3800.0
2015-04-10 13:25:00,86.46,86.46,86.42,86.45,5200.0,69.1832,69.1832,69.1511,69.1752,5200.0
2015-04-10 13:30:00,86.47,86.49,86.46,86.49,5800.0,69.1912,69.2072,69.1832,69.2072,5800.0
2015-04-10 13:35:00,86.5,86.5,86.44,86.45,7500.0,69.2152,69.2152,69.1672,69.1752,7500.0
2015-04-10 13:40:00,86.45,86.46,86.44,86.44,4400.0,69.1752,69.1832,69.1672,69.1672,4400.0
2015-04-10 13:45:00,86.42,86.46,86.42,86.43,5900.0,69.1511,69.1832,69.1511,69.1591,5900.0
2015-04-10 13:50:00,86.42,86.44,86.36,86.38,5700.0,69.1511,69.1672,69.1031,69.1191,5700.0
2015-04-10 13:55:00,86.38,86.39,86.37,86.37,3400.0,69.1191,69.1271,69.1111,69.1111,3400.0
2015-04-10 14:00:00,86.36,86.4,86.36,86.38,10400.0,69.1031,69.1351,69.1031,69.1191,10400.0
2015-04-10 14:05:00,86.38,86.39,86.35,86.37,10100.0,69.1191,69.1271,69.0951,69.1111,10100.0
2015-04-10 14:10:00,86.39,86.41,86.38,86.41,15600.0,69.1271,69.1431,69.1191,69.1431,15600.0
2015-04-10 14:15:00,86.41,86.44,86.39,86.4,7100.0,69.1431,69.1672,69.1271,69.1351,7100.0
2015-04-10 14:20:00,86.4,86.41,86.35,86.35,8200.0,69.1351,69.1431,69.0951,69.0951,8200.0
2015-04-10 14:25:00,86.35,86.37,86.33,86.34,9300.0,69.0951,69.1111,69.0791,69.0871,9300.0
2015-04-10 14:30:00,86.34,86.37,86.32,86.32,5800.0,69.0871,69.1111,69.0711,69.0711,5800.0
2015-04-10 14:35:00,86.31,86.38,86.31,86.37,5400.0,69.0631,69.1191,69.0631,69.1111,5400.0
2015-04-10 14:40:00,86.36,86.42,86.33,86.42,13700.0,69.1031,69.1511,69.0791,69.1511,13700.0
2015-04-10 14:45:00,86.4,86.42,86.38,86.38,6500.0,69.1351,69.1511,69.1191,69.1191,6500.0
2015-04-10 14:50:00,86.38,86.45,86.36,86.42,7200.0,69.1191,69.1752,69.1031,69.1511,7200.0
2015-04-10 14:55:00,86.42,86.45,86.37,86.38,12700.0,69.1511,69.1752,69.1111,69.1191,12700.0
2015-04-10 15:00:00,86.38,86.4,86.33,86.34,10500.0,69.1191,69.1351,69.0791,69.0871,10500.0
2015-04-10 15:05:00,86.35,86.38,86.35,86.38,5100.0,69.0951,69.1191,69.0951,69.1191,5100.0
2015-04-10 15:10:00,86.38,86.42,86.37,86.38,14400.0,69.1191,69.1511,69.1111,69.1191,14400.0
2015-04-10 15:15:00,86.39,86.4,86.32,86.33,24200.0,69.1271,69.1351,69.0711,69.0791,24200.0
2015-04-10 15:20:00,86.32,86.35,86.3,86.33,10600.0,69.0711,69.0951,69.0551,69.0791,10600.0
2015-04-10 15:25:00,86.34,86.35,86.29,86.35,17700.0,69.0871,69.0951,69.0471,69.0951,17700.0
2015-04-10 15:30:00,86.35,86.36,86.31,86.36,16400.0,69.0951,69.1031,69.0631,69.1031,16400.0
2015-04-10 15:35:00,86.37,86.41,86.37,86.39,18400.0,69.1111,69.1431,69.1111,69.1271,18400.0
2015-04-10 15:40:00,86.39,86.39,86.34,86.34,27700.0,69.1271,69.1271,69.0871,69.0871,27700.0
2015-04-10 15:45:00,86.36,86.37,86.33,86.34,21500.0,69.1031,69.1111,69.0791,69.0871,21500.0
2015-04-10 15:50:00,86.34,86.37,86.33,86.35,25900.0,69.0871,69.1111,69.0791,69.0951,25900.0
2015-04-10 15:55:00,86.35,86.37,86.33,86.35,45300.0,69.0951,69.1111,69.0791,69.0951,45300.0
2015-04-13 09:30:00,86.12,86.33,86.08,86.25,36900.0,68.9111,69.0791,68.8791,69.0151,36900.0
2015-04-13 09:35:00,86.27,86.48,86.26,86.45,14400.0,69.0311,69.1992,69.0231,69.1752,14400.0
2015-04-13 09:40:00,86.5,86.58,86.45,86.54,19700.0,69.2152,69.2792,69.1752,69.2472,19700.0
2015-04-13 09:45:00,86.57,86.61,86.51,86.54,10000.0,69.2712,69.3032,69.2232,69.2472,10000.0
2015-04-13 09:50:00,86.55,86.55,86.47,86.55,10100.0,69.2552,69.2552,69.1912,69.2552,10100.0
2015-04-13 09:55:00,86.55,86.55,86.42,86.42,19600.0,69.2552,69.2552,69.1511,69.1511,19600.0
2015-04-13 10:00:00,86.43,86.54,86.43,86.52,8800.0,69.1591,69.2472,69.1591,69.2312,8800.0
2015-04-13 10:05:00,86.53,86.54,86.45,86.46,11600.0,69.2392,69.2472,69.1752,69.1832,11600.0
2015-04-13 10:10:00,86.47,86.56,86.46,86.52,18000.0,69.1912,69.2632,69.1832,69.2312,18000.0
2015-04-13 10:15:00,86.53,86.53,86.41,86.43,11100.0,69.2392,69.2392,69.1431,69.1591,11100.0
2015-04-13 10:20:00,86.41,86.55,86.4,86.52,12600.0,69.1431,69.2552,69.1351,69.2312,12600.0
2015-04-13 10:25:00,86.52,86.54,86.49,86.49,7700.0,69.2312,69.2472,69.2072,69.2072,7700.0
2015-04-13 10:30:00,86.5,86.5,86.44,86.48,14500.0,69.2152,69.2152,69.1672,69.1992,14500.0
2015-04-13 10:35:00,86.48,86.49,86.45,86.49,7400.0,69.1992,69.2072,69.1752,69.2072,7400.0
2015-04-13 10:40:00,86.49,86.51,86.44,86.51,10900.0,69.2072,69.2232,69.1672,69.2232,10900.0
2015-04-13 10:45:00,86.51,86.54,86.48,86.5,12900.0,69.2232,69.2472,69.1992,69.2152,12900.0
2015-04-13 10:50:00,86.5,86.52,86.47,86.47,7400.0,69.2152,69.2312,69.1912,69.1912,7400.0
2015-04-13 10:55:00,86.49,86.54,86.44,86.47,12700.0,69.2072,69.2472,69.1672,69.1912,12700.0
2015-04-13 11:00:00,86.47,86.53,86.46,86.53,5500.0,69.1912,69.2392,69.1832,69.2392,5500.0
2015-04-13 11:05:00,86.55,86.68,86.55,86.67,5000.0,69.2552,69.3592,69.2552,69.3512,5000.0
2015-04-13 11:10:00,86.68,86.68,86.6,86.68,9000.0,69.3592,69.3592,69.2952,69.3592,9000.0
2015-04-13 11:15:00,86.68,86.7,86.65,86.67,10400.0,69.3592,69.3752,69.3352,69.3512,10400.0
2015-04-13 11:20:00,86.67,86.7,86.66,86.68,12500.0,69.3512,69.3752,69.3432,69.3592,12500.0
2015-04-13 11:25:00,86.69,86.69,86.63,86.63,12500.0,69.3672,69.3672,69.3192,69.3192,12500.0
2015-04-13 11:30:00,86.63,86.68,86.62,86.68,9800.0,69.3192,69.3592,69.3112,69.3592,9800.0
2015-04-13 11:35:00,86.68,86.7,86.63,86.64,10600.0,69.3592,69.3752,69.3192,69.3272,10600.0
2015-04-13 11:40:00,86.62,86.65,86.58,86.63,6300.0,69.3112,69.3352,69.2792,69.3192,6300.0
2015-04-13 11:45:00,86.63,86.66,86.59,86.59,6500.0,69.3192,69.3432,69.2872,69.2872,6500.0
2015-04-13 11:50:00,86.59,86.6,86.53,86.53,5100.0,69.2872,69.2952,69.2392,69.2392,5100.0
2015-04-13 11:55:00,86.53,86.57,86.51,86.57,2700.0,69.2392,69.2712,69.2232,69.2712,2700.0
2015-04-13 12:00:00,86.57,86.62,86.55,86.55,3900.0,69.2712,69.3112,69.2552,69.2552,3900.0
2015-04-13 12:05:00,86.54,86.56,86.52,86.53,4800.0,69.2472,69.2632,69.2312,69.2392,4800.0
2015-04-13 12:10:00,86.53,86.53,86.49,86.53,3900.0,69.2392,69.2392,69.2072,69.2392,3900.0
2015-04-13 12:15:00,86.54,86.6,86.54,86.57,4800.0,69.2472,69.2952,69.2472,69.2712,4800.0
2015-04-13 12:20:00,86.56,86.59,86.55,86.55,3400.0,69.2632,69.2872,69.2552,69.2552,3400.0
2015-04-13 12:25:00,86.54,86.54,86.46,86.47,4800.0,69.2472,69.2472,69.1832,69.1912,4800.0
2015-04-13 12:30:00,86.46,86.48,86.43,86.48,7400.0,69.1832,69.1992,69.1591,69.1992,7400.0
2015-04-13 12:35:00,86.5,86.52,86.48,86.52,2600.0,69.2152,69.2312,69.1992,69.2312,2600.0
2015-04-13 12:40:00,86.52,86.52,86.47,86.5,3000.0,69.2312,69.2312,69.1912,69.2152,3000.0
2015-04-13 12:45:00,86.5,86.54,86.49,86.51,6300.0,69.2152,69.2472,69.2072,69.2232,6300.0
2015-04-13 12:50:00,86.5,86.52,86.47,86.47,3000.0,69.2152,69.2312,69.1912,69.1912,3000.0
2015-04-13 12:55:00,86.49,86.5,86.46,86.47,2000.0,69.2072,69.2152,69.1832,69.1912,2000.0
2015-04-13 13:00:00,86.48,86.51,86.44,86.44,5300.0,69.1992,69.2232,69.1672,69.1672,5300.0
2015-04-13 13:05:00,86.45,86.46,86.34,86.37,4100.0,69.1752,69.1832,69.0871,69.1111,4100.0
2015-04-13 13:10:00,86.37,86.37,86.29,86.35,7300.0,69.1111,69.1111,69.0471,69.0951,7300.0
2015-04-13 13:15:00,86.36,86.38,86.34,86.36,4000.0,69.1031,69.1191,69.0871,69.1031,4000.0
2015-04-13 13:20:00,86.36,86.37,86.27,86.27,4800.0,69.1031,69.1111,69.0311,69.0311,4800.0
2015-04-13 13:25:00,86.27,86.3,86.2,86.21,8500.0,69.0311,69.0551,68.9751,68.9831,8500.0
2015-04-13 13:30:00,86.2,86.21,86.15,86.15,24600.0,68.9751,68.9831,68.9351,68.9351,24600.0
2015-04-13 13:35:00,86.16,86.22,86.16,86.2,8000.0,68.9431,68.9911,68.9431,68.9751,8000.0
2015-04-13 13:40:00,86.2,86.22,86.14,86.14,6800.0,68.9751,68.9911,68.9271,68.9271,6800.0
2015-04-13 13:45:00,86.16,86.17,86.14,86.14,3800.0,68.9431,68.9511,68.9271,68.9271,3800.0
2015-04-13 13:50:00,86.08,86.11,86.06,86.09,12400.0,68.8791,68.9031,68.8631,68.8871,12400.0
2015-04-13 13:55:00,86.11,86.19,86.1,86.18,6200.0,68.9031,68.9671,68.8951,68.9591,6200.0
2015-04-13 14:00:00,86.2,86.22,86.16,86.17,8400.0,68.9751,68.9911,68.9431,68.9511,8400.0
2015-04-13 14:05:00,86.18,86.2,86.1,86.15,12200.0,68.9591,68.9751,68.8951,68.9351,12200.0
2015-04-13 14:10:00,86.16,86.17,86.08,86.08,14000.0,68.9431,68.9511,68.8791,68.8791,14000.0
2015-04-13 14:15:00,86.09,86.1,86.04,86.05,8600.0,68.8871,68.8951,68.8471,68.8551,8600.0
2015-04-13 14:20:00,86.05,86.07,86.0,86.0,11500.0,68.8551,68.8711,68.8151,68.8151,11500.0
2015-04-13 14:25:00,86.01,86.13,86.0,86.06,7700.0,68.8231,68.9191,68.8151,68.8631,7700.0
2015-04-13 14:30:00,86.09,86.12,86.07,86.11,10100.0,68.8871,68.9111,68.8711,68.9031,10100.0
2015-04-13 14:35:00,86.11,86.14,86.08,86.12,6700.0,68.9031,68.9271,68.8791,68.9111,6700.0
2015-04-13 14:40:00,86.12,86.17,86.11,86.16,8300.0,68.9111,68.9511,68.9031,68.9431,8300.0
2015-04-13 14:45:00,86.16,86.18,86.03,86.06,8400.0,68.9431,68.9591,68.8391,68.8631,8400.0
2015-04-13 14:50:00,86.07,86.09,85.95,85.99,8100.0,68.8711,68.8871,68.7751,68.8071,8100.0
2015-04-13 14:55:00,86.01,86.09,86.01,86.08,7000.0,68.8231,68.8871,68.8231,68.8791,7000.0
2015-04-13 15:00:00,86.07,86.09,85.98,85.98,7500.0,68.8711,68.8871,68.7991,68.7991,7500.0
2015-04-13 15:05:00,86.0,86.04,85.99,86.04,16000.0,68.8151,68.8471,68.8071,68.8471,16000.0
2015-04-13 15:10:00,86.04,86.04,86.01,86.03,6200.0,68.8471,68.8471,68.8231,68.8391,6200.0
2015-04-13 15:15:00,86.03,86.04,85.95,85.98,17100.0,68.8391,68.8471,68.7751,68.7991,17100.0
2015-04-13 15:20:00,85.99,86.01,85.91,85.91,8400.0,68.8071,68.8231,68.7431,68.7431,8400.0
2015-04-13 15:25:00,85.9,85.92,85.85,85.88,7800.0,68.7351,68.7511,68.695,68.7191,7800.0
2015-04-13 15:30:00,85.88,85.89,85.86,85.88,9500.0,68.7191,68.7271,68.703,68.7191,9500.0
2015-04-13 15:35:00,85.88,85.89,85.84,85.85,20200.0,68.7191,68.7271,68.687,68.695,20200.0
2015-04-13 15:40:00,85.84,85.87,85.82,85.84,31300.0,68.687,68.7111,68.671,68.687,31300.0
2015-04-13 15:45:00,85.84,85.85,85.76,85.77,17300.0,68.687,68.695,68.623,68.631,17300.0
2015-04-13 15:50:00,85.78,85.87,85.76,85.86,42500.0,68.639,68.7111,68.623,68.703,42500.0
2015-04-13 15:55:00,85.86,85.98,85.85,85.92,83000.0,68.703,68.7991,68.695,68.7511,83000.0
2015-04-14 09:30:00,85.74,86.01,85.57,86.01,25600.0,68.607,68.8231,68.471,68.8231,25600.0
2015-04-14 09:35:00,85.93,86.14,85.89,86.14,11600.0,68.7591,68.9271,68.7271,68.9271,11600.0
2015-04-14 09:40:00,86.13,86.13,85.98,85.98,6900.0,68.9191,68.9191,68.7991,68.7991,6900.0
2015-04-14 09:45:00,85.98,86.02,85.68,85.8,14500.0,68.7991,68.8311,68.559,68.655,14500.0
2015-04-14 09:50:00,85.83,85.88,85.64,85.64,9600.0,68.679,68.7191,68.527,68.527,9600.0
2015-04-14 09:55:00,85.61,85.61,85.4,85.49,13900.0,68.503,68.503,68.335,68.407,13900.0
2015-04-14 10:00:00,85.48,85.64,85.26,85.29,23000.0,68.399,68.527,68.2229,68.2469,23000.0
2015-04-14 10:05:00,85.26,85.39,85.21,85.38,11500.0,68.2229,68.327,68.1829,68.319,11500.0
2015-04-14 10:10:00,85.39,85.47,85.36,85.43,12300.0,68.327,68.391,68.303,68.359,12300.0
2015-04-14 10:15:00,85.44,85.52,85.34,85.4,16000.0,68.367,68.431,68.287,68.335,16000.0
2015-04-14 10:20:00,85.37,85.42,85.29,85.31,25500.0,68.311,68.351,68.2469,68.263,25500.0
2015-04-14 10:25:00,85.29,85.39,85.27,85.37,10300.0,68.2469,68.327,68.2309,68.311,10300.0
2015-04-14 10:30:00,85.36,85.36,85.22,85.27,11400.0,68.303,68.303,68.1909,68.2309,11400.0
2015-04-14 10:35:00,85.25,85.3,85.2,85.3,9300.0,68.2149,68.255,68.1749,68.255,9300.0
2015-04-14 10:40:00,85.28,85.34,85.24,85.34,8600.0,68.2389,68.287,68.2069,68.287,8600.0
2015-04-14 10:45:00,85.34,85.5,85.33,85.5,13400.0,68.287,68.415,68.279,68.415,13400.0
2015-04-14 10:50:00,85.52,85.53,85.43,85.43,12700.0,68.431,68.439,68.359,68.359,12700.0
2015-04-14 10:55:00,85.46,85.47,85.27,85.3,40700.0,68.383,68.391,68.2309,68.255,40700.0
2015-04-14 11:00:00,85.29,85.3,85.22,85.24,14600.0,68.2469,68.255,68.1909,68.2069,14600.0
2015-04-14 11:05:00,85.23,85.37,85.23,85.34,14500.0,68.1989,68.311,68.1989,68.287,14500.0
2015-04-14 11:10:00,85.34,85.57,85.33,85.54,10400.0,68.287,68.471,68.279,68.447,10400.0
2015-04-14 11:15:00,85.54,85.62,85.53,85.6,8200.0,68.447,68.511,68.439,68.495,8200.0
2015-04-14 11:20:00,85.6,85.63,85.51,85.51,34800.0,68.495,68.519,68.423,68.423,34800.0
2015-04-14 11:25:00,85.51,85.56,85.49,85.54,10200.0,68.423,68.463,68.407,68.447,10200.0
2015-04-14 11:30:00,85.54,85.68,85.52,85.68,6400.0,68.447,68.559,68.431,68.559,6400.0
2015-04-14 11:35:00,85.65,85.67,85.53,85.53,4900.0,68.535,68.551,68.439,68.439,4900.0
2015-04-14 11:40:00,85.55,85.66,85.55,85.63,5500.0,68.455,68.543,68.455,68.519,5500.0
2015-04-14 11:45:00,85.66,85.66,85.58,85.62,9200.0,68.543,68.543,68.479,68.511,9200.0
2015-04-14 11:50:00,85.62,85.67,85.62,85.67,5500.0,68.511,68.551,68.511,68.551,5500.0
2015-04-14 11:55:00,85.67,85.71,85.66,85.71,7300.0,68.551,68.583,68.543,68.583,7300.0
2015-04-14 12:00:00,85.71,85.71,85.6,85.62,13500.0,68.583,68.583,68.495,68.511,13500.0
2015-04-14 12:05:00,85.6,85.66,85.57,85.62,9300.0,68.495,68.543,68.471,68.511,9300.0
2015-04-14 12:10:00,85.62,85.63,85.57,85.57,8200.0,68.511,68.519,68.471,68.471,8200.0
2015-04-14 12:15:00,85.56,85.58,85.52,85.52,8200.0,68.463,68.479,68.431,68.431,8200.0
2015-04-14 12:20:00,85.52,85.57,85.51,85.54,9400.0,68.431,68.471,68.423,68.447,9400.0
2015-04-14 12:25:00,85.54,85.61,85.54,85.59,7600.0,68.447,68.503,68.447,68.487,7600.0
2015-04-14 12:30:00,85.57,85.64,85.56,85.56,46700.0,68.471,68.527,68.463,68.463,46700.0
2015-04-14 12:35:00,85.57,85.6,85.53,85.54,21900.0,68.471,68.495,68.439,68.447,21900.0
2015-04-14 12:40:00,85.56,85.59,85.56,85.58,8300.0,68.463,68.487,68.463,68.479,8300.0
2015-04-14 12:45:00,85.57,85.58,85.54,85.55,7200.0,68.471,68.479,68.447,68.455,7200.0
2015-04-14 12:50:00,85.55,85.56,85.51,85.53,15100.0,68.455,68.463,68.423,68.439,15100.0
2015-04-14 12:55:00,85.53,85.57,85.52,85.53,10400.0,68.439,68.471,68.431,68.439,10400.0
2015-04-14 13:00:00,85.54,85.55,85.49,85.52,7200.0,68.447,68.455,68.407,68.431,7200.0
2015-04-14 13:05:00,85.52,85.53,85.48,85.5,5300.0,68.431,68.439,68.399,68.415,5300.0
2015-04-14 13:10:00,85.51,85.57,85.48,85.48,17600.0,68.423,68.471,68.399,68.399,17600.0
2015-04-14 13:15:00,85.47,85.47,85.4,85.45,4300.0,68.391,68.391,68.335,68.375,4300.0
2015-04-14 13:20:00,85.45,85.51,85.44,85.49,7500.0,68.375,68.423,68.367,68.407,7500.0
2015-04-14 13:25:00,85.5,85.54,85.49,85.54,6600.0,68.415,68.447,68.407,68.447,6600.0
2015-04-14 13:30:00,85.54,85.55,85.48,85.54,7300.0,68.447,68.455,68.399,68.447,7300.0
2015-04-14 13:35:00,85.53,85.55,85.5,85.5,7000.0,68.439,68.455,68.415,68.415,7000.0
2015-04-14 13:40:00,85.5,85.55,85.5,85.54,19500.0,68.415,68.455,68.415,68.447,19500.0
2015-04-14 13:45:00,85.55,85.55,85.47,85.47,7500.0,68.455,68.455,68.391,68.391,7500.0
2015-04-14 13:50:00,85.47,85.53,85.44,85.51,4300.0,68.391,68.439,68.367,68.423,4300.0
2015-04-14 13:55:00,85.52,85.57,85.51,85.51,2200.0,68.431,68.471,68.423,68.423,2200.0
2015-04-14 14:00:00,85.54,85.56,85.47,85.54,11400.0,68.447,68.463,68.391,68.447,11400.0
2015-04-14 14:05:00,85.51,85.61,85.51,85.61,5500.0,68.423,68.503,68.423,68.503,5500.0
2015-04-14 14:10:00,85.59,85.59,85.55,85.56,5400.0,68.487,68.487,68.455,68.463,5400.0
2015-04-14 14:15:00,85.57,85.66,85.57,85.65,6100.0,68.471,68.543,68.471,68.535,6100.0
2015-04-14 14:20:00,85.64,85.64,85.57,85.59,7100.0,68.527,68.527,68.471,68.487,7100.0
2015-04-14 14:25:00,85.6,85.64,85.59,85.64,5500.0,68.495,68.527,68.487,68.527,5500.0
2015-04-14 14:30:00,85.66,85.67,85.6,85.61,7900.0,68.543,68.551,68.495,68.503,7900.0
2015-04-14 14:35:00,85.61,85.61,85.53,85.53,4200.0,68.503,68.503,68.439,68.439,4200.0
2015-04-14 14:40:00,85.54,85.6,85.54,85.58,11100.0,68.447,68.495,68.447,68.479,11100.0
2015-04-14 14:45:00,85.59,85.61,85.56,85.6,6700.0,68.487,68.503,68.463,68.495,6700.0
2015-04-14 14:50:00,85.6,85.61,85.52,85.53,10500.0,68.495,68.503,68.431,68.439,10500.0
2015-04-14 14:55:00,85.53,85.61,85.5,85.59,21100.0,68.439,68.503,68.415,68.487,21100.0
2015-04-14 15:00:00,85.58,85.66,85.57,85.58,20500.0,68.479,68.543,68.471,68.479,20500.0
2015-04-14 15:05:00,85.58,85.6,85.56,85.56,10500.0,68.479,68.495,68.463,68.463,10500.0
2015-04-14 15:10:00,85.56,85.61,85.56,85.6,15500.0,68.463,68.503,68.463,68.495,15500.0
2015-04-14 15:15:00,85.6,85.6,85.57,85.59,12100.0,68.495,68.495,68.471,68.487,12100.0
2015-04-14 15:20:00,85.59,85.61,85.55,85.6,8700.0,68.487,68.503,68.455,68.495,8700.0
2015-04-14 15:25:00,85.59,85.61,85.54,85.59,7800.0,68.487,68.503,68.447,68.487,7800.0
2015-04-14 15:30:00,85.61,85.68,85.61,85.65,9300.0,68.503,68.559,68.503,68.535,9300.0
2015-04-14 15:35:00,85.65,85.65,85.61,85.63,7500.0,68.535,68.535,68.503,68.519,7500.0
2015-04-14 15:40:00,85.64,85.66,85.59,85.62,14700.0,68.527,68.543,68.487,68.511,14700.0
2015-04-14 15:45:00,85.62,85.64,85.59,85.61,14100.0,68.511,68.527,68.487,68.503,14100.0
2015-04-14 15:50:00,85.61,85.68,85.58,85.59,35000.0,68.503,68.559,68.479,68.487,35000.0
2015-04-14 15:55:00,85.58,85.62,85.53,85.61,60100.0,68.479,68.511,68.439,68.503,60100.0
2015-04-15 09:30:00,85.9,86.01,85.6,85.87,27000.0,68.7351,68.8231,68.495,68.7111,27000.0
2015-04-15 09:35:00,85.9,86.07,85.84,86.03,13100.0,68.7351,68.8711,68.687,68.8391,13100.0
2015-04-15 09:40:00,86.08,86.08,85.9,85.96,16300.0,68.8791,68.8791,68.7351,68.7831,16300.0
2015-04-15 09:45:00,85.95,85.97,85.87,85.92,8200.0,68.7751,68.7911,68.7111,68.7511,8200.0
2015-04-15 09:50:00,85.94,86.0,85.89,85.99,8300.0,68.7671,68.8151,68.7271,68.8071,8300.0
2015-04-15 09:55:00,85.99,86.01,85.97,85.97,5900.0,68.8071,68.8231,68.7911,68.7911,5900.0
2015-04-15 10:00:00,86.0,86.03,85.84,85.88,20800.0,68.8151,68.8391,68.687,68.7191,20800.0
2015-04-15 10:05:00,85.89,85.9,85.76,85.84,19200.0,68.7271,68.7351,68.623,68.687,19200.0
2015-04-15 10:10:00,85.85,85.87,85.83,85.86,6900.0,68.695,68.7111,68.679,68.703,6900.0
2015-04-15 10:15:00,85.88,85.9,85.85,85.89,6800.0,68.7191,68.7351,68.695,68.7271,6800.0
2015-04-15 10:20:00,85.9,85.95,85.89,85.94,12300.0,68.7351,68.7751,68.7271,68.7671,12300.0
2015-04-15 10:25:00,85.96,85.96,85.85,85.87,6400.0,68.7831,68.7831,68.695,68.7111,6400.0
2015-04-15 10:30:00,85.87,85.88,85.85,85.87,6100.0,68.7111,68.7191,68.695,68.7111,6100.0
2015-04-15 10:35:00,85.88,85.92,85.88,85.89,10500.0,68.7191,68.7511,68.7191,68.7271,10500.0
2015-04-15 10:40:00,85.89,85.93,85.88,85.91,8400.0,68.7271,68.7591,68.7191,68.7431,8400.0
2015-04-15 10:45:00,85.9,85.92,85.84,85.85,6300.0,68.7351,68.7511,68.687,68.695,6300.0
2015-04-15 10:50:00,85.86,85.91,85.83,85.83,11900.0,68.703,68.7431,68.679,68.679,11900.0
2015-04-15 10:55:00,85.83,85.86,85.79,85.83,5200.0,68.679,68.703,68.647,68.679,5200.0
2015-04-15 11:00:00,85.84,85.86,85.81,85.83,8100.0,68.687,68.703,68.663,68.679,8100.0
2015-04-15 11:05:00,85.83,85.86,85.82,85.84,6300.0,68.679,68.703,68.671,68.687,6300.0
2015-04-15 11:10:00,85.83,85.83,85.79,85.81,4000.0,68.679,68.679,68.647,68.663,4000.0
2015-04-15 11:15:00,85.79,85.8,85.74,85.74,5100.0,68.647,68.655,68.607,68.607,5100.0
2015-04-15 11:20:00,85.73,85.75,85.69,85.74,4100.0,68.599,68.615,68.567,68.607,4100.0
2015-04-15 11:25:00,85.75,85.75,85.68,85.71,4500.0,68.615,68.615,68.559,68.583,4500.0
2015-04-15 11:30:00,85.72,85.73,85.63,85.66,5800.0,68.591,68.599,68.519,68.543,5800.0
2015-04-15 11:35:00,85.66,85.67,85.62,85.62,4000.0,68.543,68.551,68.511,68.511,4000.0
2015-04-15 11:40:00,85.62,85.72,85.6,85.72,5700.0,68.511,68.591,68.495,68.591,5700.0
2015-04-15 11:45:00,85.73,85.73,85.7,85.73,6200.0,68.599,68.599,68.575,68.599,6200.0
2015-04-15 11:50:00,85.73,85.74,85.72,85.73,5200.0,68.599,68.607,68.591,68.599,5200.0
2015-04-15 11:55:00,85.75,85.78,85.71,85.72,17000.0,68.615,68.639,68.583,68.591,17000.0
2015-04-15 12:00:00,85.72,85.8,85.71,85.75,12800.0,68.591,68.655,68.583,68.615,12800.0
2015-04-15 12:05:00,85.77,85.79,85.76,85.78,2900.0,68.631,68.647,68.623,68.639,2900.0
2015-04-15 12:10:00,85.79,85.81,85.73,85.75,9600.0,68.647,68.663,68.599,68.615,9600.0
2015-04-15 12:15:00,85.76,85.81,85.76,85.78,4800.0,68.623,68.663,68.623,68.639,4800.0
2015-04-15 12:20:00,85.8,85.82,85.8,85.8,5800.0,68.655,68.671,68.655,68.655,5800.0
2015-04-15 12:25:00,85.8,85.88,85.78,85.88,6900.0,68.655,68.7191,68.639,68.7191,6900.0
2015-04-15 12:30:00,85.87,85.87,85.74,85.74,3800.0,68.7111,68.7111,68.607,68.607,3800.0
2015-04-15 12:35:00,85.74,85.78,85.74,85.77,3700.0,68.607,68.639,68.607,68.631,3700.0
2015-04-15 12:40:00,85.79,85.82,85.73,85.75,30400.0,68.647,68.671,68.599,68.615,30400.0
2015-04-15 12:45:00,85.75,85.76,85.74,85.75,10400.0,68.615,68.623,68.607,68.615,10400.0
2015-04-15 12:50:00,85.74,85.74,85.66,85.68,9300.0,68.607,68.607,68.543,68.559,9300.0
2015-04-15 12:55:00,85.69,85.76,85.69,85.74,9600.0,68.567,68.623,68.567,68.607,9600.0
2015-04-15 13:00:00,85.73,85.75,85.7,85.71,11700.0,68.599,68.615,68.575,68.583,11700.0
2015-04-15 13:05:00,85.71,85.75,85.7,85.7,8000.0,68.583,68.615,68.575,68.575,8000.0
2015-04-15 13:10:00,85.7,85.75,85.68,85.73,8300.0,68.575,68.615,68.559,68.599,8300.0
2015-04-15 13:15:00,85.74,85.76,85.72,85.74,15900.0,68.607,68.623,68.591,68.607,15900.0
2015-04-15 13:20:00,85.75,85.75,85.72,85.73,10700.0,68.615,68.615,68.591,68.599,10700.0
2015-04-15 13:25:00,85.73,85.77,85.7,85.76,42600.0,68.599,68.631,68.575,68.623,42600.0
2015-04-15 13:30:00,85.77,85.78,85.72,85.78,24500.0,68.631,68.639,68.591,68.639,24500.0
2015-04-15 13:35:00,85.78,85.84,85.77,85.81,21100.0,68.639,68.687,68.631,68.663,21100.0
2015-04-15 13:40:00,85.81,85.89,85.81,85.86,29200.0,68.663,68.7271,68.663,68.703,29200.0
2015-04-15 13:45:00,85.85,85.91,85.81,85.84,38700.0,68.695,68.7431,68.663,68.687,38700.0
2015-04-15 13:50:00,85.83,85.83,85.77,85.81,15800.0,68.679,68.679,68.631,68.663,15800.0
2015-04-15 13:55:00,85.81,85.82,85.78,85.81,10100.0,68.663,68.671,68.639,68.663,10100.0
2015-04-15 14:00:00,85.83,85.84,85.77,85.84,12700.0,68.679,68.687,68.631,68.687,12700.0
2015-04-15 14:05:00,85.84,85.84,85.78,85.82,21400.0,68.687,68.687,68.639,68.671,21400.0
2015-04-15 14:10:00,85.82,85.87,85.79,85.79,18900.0,68.671,68.7111,68.647,68.647,18900.0
2015-04-15 14:15:00,85.79,85.82,85.78,85.8,19800.0,68.647,68.671,68.639,68.655,19800.0
2015-04-15 14:20:00,85.81,85.82,85.76,85.77,22400.0,68.663,68.671,68.623,68.631,22400.0
2015-04-15 14:25:00,85.78,85.78,85.73,85.77,10800.0,68.639,68.639,68.599,68.631,10800.0
2015-04-15 14:30:00,85.77,85.77,85.75,85.76,7900.0,68.631,68.631,68.615,68.623,7900.0
2015-04-15 14:35:00,85.76,85.76,85.7,85.76,13900.0,68.623,68.623,68.575,68.623,13900.0
2015-04-15 14:40:00,85.76,85.81,85.74,85.77,11700.0,68.623,68.663,68.607,68.631,11700.0
2015-04-15 14:45:00,85.77,85.81,85.72,85.8,13800.0,68.631,68.663,68.591,68.655,13800.0
2015-04-15 14:50:00,85.79,85.83,85.78,85.8,16600.0,68.647,68.679,68.639,68.655,16600.0
2015-04-15 14:55:00,85.8,85.81,85.77,85.78,13500.0,68.655,68.663,68.631,68.639,13500.0
2015-04-15 15:00:00,85.78,85.81,85.76,85.79,14500.0,68.639,68.663,68.623,68.647,14500.0
2015-04-15 15:05:00,85.78,85.81,85.77,85.78,13900.0,68.639,68.663,68.631,68.639,13900.0
2015-04-15 15:10:00,85.79,85.82,85.79,85.79,11400.0,68.647,68.671,68.647,68.647,11400.0
2015-04-15 15:15:00,85.79,85.82,85.79,85.81,20100.0,68.647,68.671,68.647,68.663,20100.0
2015-04-15 15:20:00,85.81,85.83,85.8,85.81,11900.0,68.663,68.679,68.655,68.663,11900.0
2015-04-15 15:25:00,85.8,85.82,85.79,85.81,24500.0,68.655,68.671,68.647,68.663,24500.0
2015-04-15 15:30:00,85.81,85.82,85.78,85.82,23700.0,68.663,68.671,68.639,68.671,23700.0
2015-04-15 15:35:00,85.81,85.82,85.74,85.75,34600.0,68.663,68.671,68.607,68.615,34600.0
2015-04-15 15:40:00,85.75,85.78,85.72,85.77,15800.0,68.615,68.639,68.591,68.631,15800.0
2015-04-15 15:45:00,85.76,85.81,85.72,85.77,16600.0,68.623,68.663,68.591,68.631,16600.0
2015-04-15 15:50:00,85.78,85.82,85.77,85.77,51100.0,68.639,68.671,68.631,68.631,51100.0
2015-04-15 15:55:00,85.76,85.81,85.74,85.75,59200.0,68.623,68.663,68.607,68.615,59200.0
2015-04-16 09:30:00,85.56,85.75,85.53,85.53,29200.0,68.463,68.615,68.439,68.439,29200.0
2015-04-16 09:35:00,85.48,85.55,85.25,85.34,20400.0,68.399,68.455,68.2149,68.287,20400.0
2015-04-16 09:40:00,85.41,85.59,85.4,85.58,6000.0,68.343,68.487,68.335,68.479,6000.0
2015-04-16 09:45:00,85.58,85.58,85.31,85.44,31100.0,68.479,68.479,68.263,68.367,31100.0
2015-04-16 09:50:00,85.42,85.42,85.31,85.4,10900.0,68.351,68.351,68.263,68.335,10900.0
2015-04-16 09:55:00,85.4,85.52,85.38,85.5,4500.0,68.335,68.431,68.319,68.415,4500.0
2015-04-16 10:00:00,85.48,85.49,85.35,85.46,10500.0,68.399,68.407,68.295,68.383,10500.0
2015-04-16 10:05:00,85.46,85.52,85.45,85.47,10500.0,68.383,68.431,68.375,68.391,10500.0
2015-04-16 10:10:00,85.49,85.57,85.43,85.44,10900.0,68.407,68.471,68.359,68.367,10900.0
2015-04-16 10:15:00,85.44,85.49,85.34,85.47,15600.0,68.367,68.407,68.287,68.391,15600.0
2015-04-16 10:20:00,85.47,85.5,85.41,85.49,6600.0,68.391,68.415,68.343,68.407,6600.0
2015-04-16 10:25:00,85.49,85.51,85.38,85.4,8900.0,68.407,68.423,68.319,68.335,8900.0
2015-04-16 10:30:00,85.39,85.45,85.33,85.38,11100.0,68.327,68.375,68.279,68.319,11100.0
2015-04-16 10:35:00,85.39,85.44,85.36,85.44,8600.0,68.327,68.367,68.303,68.367,8600.0
2015-04-16 10:40:00,85.46,85.49,85.4,85.44,23900.0,68.383,68.407,68.335,68.367,23900.0
2015-04-16 10:45:00,85.44,85.5,85.41,85.48,31100.0,68.367,68.415,68.343,68.399,31100.0
2015-04-16 10:50:00,85.49,85.52,85.44,85.48,11600.0,68.407,68.431,68.367,68.399,11600.0
2015-04-16 10:55:00,85.49,85.52,85.43,85.45,24300.0,68.407,68.431,68.359,68.375,24300.0
2015-04-16 11:00:00,85.46,85.53,85.45,85.49,12900.0,68.383,68.439,68.375,68.407,12900.0
2015-04-16 11:05:00,85.5,85.52,85.46,85.49,16500.0,68.415,68.431,68.383,68.407,16500.0
2015-04-16 11:10:00,85.5,85.53,85.45,85.48,19500.0,68.415,68.439,68.375,68.399,19500.0
2015-04-16 11:15:00,85.47,85.53,85.45,85.47,20400.0,68.391,68.439,68.375,68.391,20400.0
2015-04-16 11:20:00,85.48,85.54,85.47,85.49,10200.0,68.399,68.447,68.391,68.407,10200.0
2015-04-16 11:25:00,85.48,85.54,85.46,85.47,12000.0,68.399,68.447,68.383,68.391,12000.0
2015-04-16 11:30:00,85.48,85.48,85.44,85.45,7300.0,68.399,68.399,68.367,68.375,7300.0
2015-04-16 11:35:00,85.45,85.53,85.45,85.49,10900.0,68.375,68.439,68.375,68.407,10900.0
2015-04-16 11:40:00,85.48,85.48,85.34,85.34,9300.0,68.399,68.399,68.287,68.287,9300.0
2015-04-16 11:45:00,85.33,85.44,85.33,85.44,10800.0,68.279,68.367,68.279,68.367,10800.0
2015-04-16 11:50:00,85.42,85.47,85.41,85.47,8800.0,68.351,68.391,68.343,68.391,8800.0
2015-04-16 11:55:00,85.47,85.49,85.44,85.47,11500.0,68.391,68.407,68.367,68.391,11500.0
2015-04-16 12:00:00,85.5,85.56,85.5,85.55,18500.0,68.415,68.463,68.415,68.455,18500.0
2015-04-16 12:05:00,85.55,85.58,85.54,85.56,6900.0,68.455,68.479,68.447,68.463,6900.0
2015-04-16 12:10:00,85.58,85.6,85.55,85.6,8300.0,68.479,68.495,68.455,68.495,8300.0
2015-04-16 12:15:00,85.59,85.6,85.49,85.49,10000.0,68.487,68.495,68.407,68.407,10000.0
2015-04-16 12:20:00,85.49,85.55,85.49,85.55,5200.0,68.407,68.455,68.407,68.455,5200.0
2015-04-16 12:25:00,85.55,85.55,85.45,85.47,16300.0,68.455,68.455,68.375,68.391,16300.0
2015-04-16 12:30:00,85.5,85.52,85.47,85.51,18000.0,68.415,68.431,68.391,68.423,18000.0
2015-04-16 12:35:00,85.51,85.52,85.46,85.48,9300.0,68.423,68.431,68.383,68.399,9300.0
2015-04-16 12:40:00,85.47,85.49,85.45,85.48,8900.0,68.391,68.407,68.375,68.399,8900.0
2015-04-16 12:45:00,85.48,85.49,85.44,85.46,9100.0,68.399,68.407,68.367,68.383,9100.0
2015-04-16 12:50:00,85.46,85.46,85.44,85.44,7600.0,68.383,68.383,68.367,68.367,7600.0
2015-04-16 12:55:00,85.44,85.46,85.42,85.46,4300.0,68.367,68.383,68.351,68.383,4300.0
2015-04-16 13:00:00,85.45,85.46,85.41,85.44,9400.0,68.375,68.383,68.343,68.367,9400.0
2015-04-16 13:05:00,85.45,85.47,85.4,85.41,4800.0,68.375,68.391,68.335,68.343,4800.0
2015-04-16 13:10:00,85.41,85.43,85.38,85.42,5800.0,68.343,68.359,68.319,68.351,5800.0
2015-04-16 13:15:00,85.42,85.52,85.42,85.52,7100.0,68.351,68.431,68.351,68.431,7100.0
2015-04-16 13:20:00,85.52,85.53,85.45,85.47,15300.0,68.431,68.439,68.375,68.391,15300.0
2015-04-16 13:25:00,85.44,85.46,85.41,85.43,5500.0,68.367,68.383,68.343,68.359,5500.0
2015-04-16 13:30:00,85.42,85.43,85.39,85.39,8300.0,68.351,68.359,68.327,68.327,8300.0
2015-04-16 13:35:00,85.4,85.43,85.39,85.42,13800.0,68.335,68.359,68.327,68.351,13800.0
2015-04-16 13:40:00,85.42,85.46,85.41,85.46,8800.0,68.351,68.383,68.343,68.383,8800.0
2015-04-16 13:45:00,85.47,85.55,85.47,85.53,19000.0,68.391,68.455,68.391,68.439,19000.0
2015-04-16 13:50:00,85.53,85.55,85.5,85.53,21700.0,68.439,68.455,68.415,68.439,21700.0
2015-04-16 13:55:00,85.53,85.54,85.5,85.53,19200.0,68.439,68.447,68.415,68.439,19200.0
2015-04-16 14:00:00,85.55,85.55,85.48,85.48,14700.0,68.455,68.455,68.399,68.399,14700.0
2015-04-16 14:05:00,85.47,85.53,85.45,85.47,12200.0,68.391,68.439,68.375,68.391,12200.0
2015-04-16 14:10:00,85.47,85.5,85.45,85.45,10400.0,68.391,68.415,68.375,68.375,10400.0
2015-04-16 14:15:00,85.44,85.46,85.42,85.43,14200.0,68.367,68.383,68.351,68.359,14200.0
2015-04-16 14:20:00,85.44,85.45,85.4,85.4,9600.0,68.367,68.375,68.335,68.335,9600.0
2015-04-16 14:25:00,85.42,85.48,85.41,85.44,13800.0,68.351,68.399,68.343,68.367,13800.0
2015-04-16 14:30:00,85.43,85.47,85.41,85.41,9000.0,68.359,68.391,68.343,68.343,9000.0
2015-04-16 14:35:00,85.44,85.52,85.43,85.45,26600.0,68.367,68.431,68.359,68.375,26600.0
2015-04-16 14:40:00,85.45,85.48,85.4,85.43,31200.0,68.375,68.399,68.335,68.359,31200.0
2015-04-16 14:45:00,85.43,85.44,85.41,85.43,17700.0,68.359,68.367,68.343,68.359,17700.0
2015-04-16 14:50:00,85.44,85.5,85.42,85.42,17500.0,68.367,68.415,68.351,68.351,17500.0
2015-04-16 14:55:00,85.44,85.45,85.39,85.39,13400.0,68.367,68.375,68.327,68.327,13400.0
2015-04-16 15:00:00,85.38,85.44,85.38,85.4,10700.0,68.319,68.367,68.319,68.335,10700.0
2015-04-16 15:05:00,85.39,85.41,85.34,85.41,11200.0,68.327,68.343,68.287,68.343,11200.0
2015-04-16 15:10:00,85.42,85.43,85.41,85.42,12400.0,68.351,68.359,68.343,68.351,12400.0
2015-04-16 15:15:00,85.43,85.45,85.41,85.41,16900.0,68.359,68.375,68.343,68.343,16900.0
2015-04-16 15:20:00,85.41,85.42,85.34,85.35,21400.0,68.343,68.351,68.287,68.295,21400.0
2015-04-16 15:25:00,85.34,85.34,85.3,85.34,12200.0,68.287,68.287,68.255,68.287,12200.0
2015-04-16 15:30:00,85.35,85.39,85.34,85.39,18300.0,68.295,68.327,68.287,68.327,18300.0
2015-04-16 15:35:00,85.39,85.44,85.39,85.43,17700.0,68.327,68.367,68.327,68.359,17700.0
2015-04-16 15:40:00,85.42,85.42,85.32,85.37,20000.0,68.351,68.351,68.271,68.311,20000.0
2015-04-16 15:45:00,85.37,85.37,85.31,85.34,25400.0,68.311,68.311,68.263,68.287,25400.0
2015-04-16 15:50:00,85.36,85.36,85.32,85.33,35200.0,68.303,68.303,68.271,68.279,35200.0
2015-04-16 15:55:00,85.33,85.39,85.32,85.38,60600.0,68.279,68.327,68.271,68.319,60600.0
2015-04-17 09:30:00,84.58,85.01,84.45,84.48,161600.0,67.6788,68.0229,67.5748,67.5988,161600.0
2015-04-17 09:35:00,84.48,84.59,84.07,84.15,33800.0,67.5988,67.6868,67.2707,67.3347,33800.0
2015-04-17 09:40:00,84.13,84.15,83.55,83.63,110300.0,67.3187,67.3347,66.8546,66.9187,110300.0
2015-04-17 09:45:00,83.61,83.93,83.39,83.93,40400.0,66.9027,67.1587,66.7266,67.1587,40400.0
2015-04-17 09:50:00,83.9,84.1,83.88,84.0,32900.0,67.1347,67.2947,67.1187,67.2147,32900.0
2015-04-17 09:55:00,84.09,84.09,83.76,83.81,25500.0,67.2867,67.2867,67.0227,67.0627,25500.0
2015-04-17 10:00:00,83.84,83.92,83.7,83.77,16700.0,67.0867,67.1507,66.9747,67.0307,16700.0
2015-04-17 10:05:00,83.73,83.82,83.59,83.65,15400.0,66.9987,67.0707,66.8867,66.9347,15400.0
2015-04-17 10:10:00,83.66,83.83,83.66,83.76,16500.0,66.9427,67.0787,66.9427,67.0227,16500.0
2015-04-17 10:15:00,83.76,83.79,83.64,83.68,14500.0,67.0227,67.0467,66.9267,66.9587,14500.0
2015-04-17 10:20:00,83.66,83.73,83.54,83.58,19500.0,66.9427,66.9987,66.8466,66.8786,19500.0
2015-04-17 10:25:00,83.6,83.62,83.48,83.58,22200.0,66.8947,66.9107,66.7986,66.8786,22200.0
2015-04-17 10:30:00,83.55,83.75,83.55,83.74,11100.0,66.8546,67.0147,66.8546,67.0067,11100.0
2015-04-17 10:35:00,83.73,83.75,83.58,83.58,18300.0,66.9987,67.0147,66.8786,66.8786,18300.0
2015-04-17 10:40:00,83.6,83.74,83.59,83.74,11400.0,66.8947,67.0067,66.8867,67.0067,11400.0
2015-04-17 10:45:00,83.78,83.82,83.68,83.73,16000.0,67.0387,67.0707,66.9587,66.9987,16000.0
2015-04-17 10:50:00,83.72,83.72,83.44,83.45,32100.0,66.9907,66.9907,66.7666,66.7746,32100.0
2015-04-17 10:55:00,83.47,83.5,83.43,83.48,24300.0,66.7906,66.8146,66.7586,66.7986,24300.0
2015-04-17 11:00:00,83.48,83.56,83.4,83.45,14500.0,66.7986,66.8626,66.7346,66.7746,14500.0
2015-04-17 11:05:00,83.45,83.55,83.38,83.55,12700.0,66.7746,66.8546,66.7186,66.8546,12700.0
2015-04-17 11:10:00,83.54,83.59,83.52,83.56,6000.0,66.8466,66.8867,66.8306,66.8626,6000.0
2015-04-17 11:15:00,83.55,83.61,83.52,83.61,13600.0,66.8546,66.9027,66.8306,66.9027,13600.0
2015-04-17 11:20:00,83.62,83.73,83.62,83.7,7600.0,66.9107,66.9987,66.9107,66.9747,7600.0
2015-04-17 11:25:00,83.69,83.76,83.67,83.71,14700.0,66.9667,67.0227,66.9507,66.9827,14700.0
2015-04-17 11:30:00,83.74,83.75,83.66,83.72,59000.0,67.0067,67.0147,66.9427,66.9907,59000.0
2015-04-17 11:35:00,83.72,83.72,83.57,83.57,13000.0,66.9907,66.9907,66.8706,66.8706,13000.0
2015-04-17 11:40:00,83.59,83.64,83.58,83.58,8800.0,66.8867,66.9267,66.8786,66.8786,8800.0
2015-04-17 11:45:00,83.58,83.69,83.58,83.67,9700.0,66.8786,66.9667,66.8786,66.9507,9700.0
2015-04-17 11:50:00,83.66,83.8,83.66,83.8,8800.0,66.9427,67.0547,66.9427,67.0547,8800.0
2015-04-17 11:55:00,83.83,83.83,83.73,83.74,21300.0,67.0787,67.0787,66.9987,67.0067,21300.0
2015-04-17 12:00:00,83.74,83.84,83.73,83.84,7200.0,67.0067,67.0867,66.9987,67.0867,7200.0
2015-04-17 12:05:00,83.84,83.87,83.8,83.82,6700.0,67.0867,67.1107,67.0547,67.0707,6700.0
2015-04-17 12:10:00,83.82,83.96,83.81,83.91,6700.0,67.0707,67.1827,67.0627,67.1427,6700.0
2015-04-17 12:15:00,83.9,83.91,83.81,83.82,8100.0,67.1347,67.1427,67.0627,67.0707,8100.0
2015-04-17 12:20:00,83.85,83.91,83.83,83.83,4300.0,67.0947,67.1427,67.0787,67.0787,4300.0
2015-04-17 12:25:00,83.85,83.91,83.81,83.85,6200.0,67.0947,67.1427,67.0627,67.0947,6200.0
2015-04-17 12:30:00,83.85,83.88,83.77,83.84,7600.0,67.0947,67.1187,67.0307,67.0867,7600.0
2015-04-17 12:35:00,83.83,83.91,83.83,83.91,12800.0,67.0787,67.1427,67.0787,67.1427,12800.0
2015-04-17 12:40:00,83.9,83.9,83.82,83.84,10500.0,67.1347,67.1347,67.0707,67.0867,10500.0
2015-04-17 12:45:00,83.82,83.87,83.77,83.87,6500.0,67.0707,67.1107,67.0307,67.1107,6500.0
2015-04-17 12:50:00,83.87,83.92,83.83,83.84,8800.0,67.1107,67.1507,67.0787,67.0867,8800.0
2015-04-17 12:55:00,83.84,83.88,83.81,83.85,23500.0,67.0867,67.1187,67.0627,67.0947,23500.0
2015-04-17 13:00:00,83.86,83.92,83.8,83.91,10300.0,67.1027,67.1507,67.0547,67.1427,10300.0
2015-04-17 13:05:00,83.92,83.95,83.89,83.91,16300.0,67.1507,67.1747,67.1267,67.1427,16300.0
2015-04-17 13:10:00,83.89,83.9,83.85,83.85,8400.0,67.1267,67.1347,67.0947,67.0947,8400.0
2015-04-17 13:15:00,83.85,83.94,83.85,83.94,7100.0,67.0947,67.1667,67.0947,67.1667,7100.0
2015-04-17 13:20:00,83.94,83.99,83.89,83.93,18000.0,67.1667,67.2067,67.1267,67.1587,18000.0
2015-04-17 13:25:00,83.92,83.94,83.84,83.87,5200.0,67.1507,67.1667,67.0867,67.1107,5200.0
2015-04-17 13:30:00,83.85,83.85,83.69,83.69,8100.0,67.0947,67.0947,66.9667,66.9667,8100.0
2015-04-17 13:35:00,83.69,83.77,83.69,83.76,11200.0,66.9667,67.0307,66.9667,67.0227,11200.0
2015-04-17 13:40:00,83.75,83.75,83.68,83.73,6400.0,67.0147,67.0147,66.9587,66.9987,6400.0
2015-04-17 13:45:00,83.72,83.77,83.69,83.72,8600.0,66.9907,67.0307,66.9667,66.9907,8600.0
2015-04-17 13:50:00,83.73,83.8,83.54,83.56,10800.0,66.9987,67.0547,66.8466,66.8626,10800.0
2015-04-17 13:55:00,83.55,83.59,83.48,83.51,10800.0,66.8546,66.8867,66.7986,66.8226,10800.0
2015-04-17 14:00:00,83.54,83.59,83.51,83.51,9400.0,66.8466,66.8867,66.8226,66.8226,9400.0
2015-04-17 14:05:00,83.48,83.52,83.41,83.43,10100.0,66.7986,66.8306,66.7426,66.7586,10100.0
2015-04-17 14:10:00,83.4,83.5,83.39,83.46,5300.0,66.7346,66.8146,66.7266,66.7826,5300.0
2015-04-17 14:15:00,83.47,83.48,83.33,83.39,11300.0,66.7906,66.7986,66.6786,66.7266,11300.0
2015-04-17 14:20:00,83.39,83.45,83.37,83.43,9900.0,66.7266,66.7746,66.7106,66.7586,9900.0
2015-04-17 14:25:00,83.43,83.46,83.4,83.41,9600.0,66.7586,66.7826,66.7346,66.7426,9600.0
2015-04-17 14:30:00,83.4,83.42,83.35,83.37,9300.0,66.7346,66.7506,66.6946,66.7106,9300.0
2015-04-17 14:35:00,83.36,83.42,83.34,83.37,11000.0,66.7026,66.7506,66.6866,66.7106,11000.0
2015-04-17 14:40:00,83.36,83.43,83.35,83.42,7100.0,66.7026,66.7586,66.6946,66.7506,7100.0
2015-04-17 14:45:00,83.45,83.46,83.33,83.33,12300.0,66.7746,66.7826,66.6786,66.6786,12300.0
2015-04-17 14:50:00,83.33,83.4,83.3,83.38,20100.0,66.6786,66.7346,66.6546,66.7186,20100.0
2015-04-17 14:55:00,83.4,83.47,83.39,83.42,9200.0,66.7346,66.7906,66.7266,66.7506,9200.0
2015-04-17 15:00:00,83.41,83.47,83.39,83.43,8400.0,66.7426,66.7906,66.7266,66.7586,8400.0
2015-04-17 15:05:00,83.44,83.47,83.37,83.4,11200.0,66.7666,66.7906,66.7106,66.7346,11200.0
2015-04-17 15:10:00,83.37,83.54,83.37,83.52,10700.0,66.7106,66.8466,66.7106,66.8306,10700.0
2015-04-17 15:15:00,83.54,83.55,83.45,83.46,12600.0,66.8466,66.8546,66.7746,66.7826,12600.0
2015-04-17 15:20:00,83.46,83.47,83.36,83.4,8600.0,66.7826,66.7906,66.7026,66.7346,8600.0
2015-04-17 15:25:00,83.42,83.45,83.37,83.45,36200.0,66.7506,66.7746,66.7106,66.7746,36200.0
2015-04-17 15:30:00,83.45,83.63,83.45,83.59,22000.0,66.7746,66.9187,66.7746,66.8867,22000.0
2015-04-17 15:35:00,83.6,83.73,83.59,83.71,23200.0,66.8947,66.9987,66.8867,66.9827,23200.0
2015-04-17 15:40:00,83.71,83.72,83.61,83.62,35100.0,66.9827,66.9907,66.9027,66.9107,35100.0
2015-04-17 15:45:00,83.62,83.63,83.54,83.55,54000.0,66.9107,66.9187,66.8466,66.8546,54000.0
2015-04-17 15:50:00,83.57,83.6,83.55,83.57,31600.0,66.8706,66.8947,66.8546,66.8706,31600.0
2015-04-17 15:55:00,83.57,83.58,83.49,83.54,108200.0,66.8706,66.8786,66.8066,66.8466,108200.0
2015-04-20 09:30:00,83.84,84.18,83.6,84.08,99200.0,67.0867,67.3588,66.8947,67.2787,99200.0
2015-04-20 09:35:00,84.05,84.21,84.05,84.1,30200.0,67.2547,67.3828,67.2547,67.2947,30200.0
2015-04-20 09:40:00,84.11,84.24,84.11,84.22,88000.0,67.3027,67.4068,67.3027,67.3908,88000.0
2015-04-20 09:45:00,84.25,84.57,84.22,84.53,43200.0,67.4148,67.6708,67.3908,67.6388,43200.0
2015-04-20 09:50:00,84.55,84.59,84.41,84.5,103000.0,67.6548,67.6868,67.5428,67.6148,103000.0
2015-04-20 09:55:00,84.49,84.65,84.47,84.63,57200.0,67.6068,67.7348,67.5908,67.7188,57200.0
2015-04-20 10:00:00,84.65,84.68,84.49,84.49,30200.0,67.7348,67.7588,67.6068,67.6068,30200.0
2015-04-20 10:05:00,84.48,84.56,84.46,84.55,15400.0,67.5988,67.6628,67.5828,67.6548,15400.0
2015-04-20 10:10:00,84.57,84.58,84.45,84.5,28000.0,67.6708,67.6788,67.5748,67.6148,28000.0
2015-04-20 10:15:00,84.49,84.52,84.37,84.49,32200.0,67.6068,67.6308,67.5108,67.6068,32200.0
2015-04-20 10:20:00,84.49,84.5,84.43,84.43,21000.0,67.6068,67.6148,67.5588,67.5588,21000.0
2015-04-20 10:25:00,84.45,84.52,84.44,84.49,85600.0,67.5748,67.6308,67.5668,67.6068,85600.0
2015-04-20 10:30:00,84.51,84.56,84.5,84.5,31800.0,67.6228,67.6628,67.6148,67.6148,31800.0
2015-04-20 10:35:00,84.49,84.57,84.49,84.54,19200.0,67.6068,67.6708,67.6068,67.6468,19200.0
2015-04-20 10:40:00,84.53,84.56,84.44,84.45,18400.0,67.6388,67.6628,67.5668,67.5748,18400.0
2015-04-20 10:45:00,84.45,84.46,84.4,84.45,14800.0,67.5748,67.5828,67.5348,67.5748,14800.0
2015-04-20 10:50:00,84.45,84.58,84.45,84.56,17800.0,67.5748,67.6788,67.5748,67.6628,17800.0
2015-04-20 10:55:00,84.58,84.7,84.56,84.65,25400.0,67.6788,67.7748,67.6628,67.7348,25400.0
2015-04-20 11:00:00,84.68,84.73,84.67,84.72,16400.0,67.7588,67.7989,67.7508,67.7908,16400.0
2015-04-20 11:05:00,84.71,84.77,84.71,84.72,14400.0,67.7828,67.8309,67.7828,67.7908,14400.0
2015-04-20 11:10:00,84.72,84.72,84.67,84.69,15800.0,67.7908,67.7908,67.7508,67.7668,15800.0
2015-04-20 11:15:00,84.71,84.71,84.65,84.65,8000.0,67.7828,67.7828,67.7348,67.7348,8000.0
2015-04-20 11:20:00,84.63,84.64,84.57,84.59,25000.0,67.7188,67.7268,67.6708,67.6868,25000.0
2015-04-20 11:25:00,84.59,84.59,84.56,84.58,13400.0,67.6868,67.6868,67.6628,67.6788,13400.0
2015-04-20 11:30:00,84.61,84.7,84.61,84.7,10800.0,67.7028,67.7748,67.7028,67.7748,10800.0
2015-04-20 11:35:00,84.71,84.73,84.6,84.6,8400.0,67.7828,67.7989,67.6948,67.6948,8400.0
2015-04-20 11:40:00,84.6,84.72,84.59,84.71,12200.0,67.6948,67.7908,67.6868,67.7828,12200.0
2015-04-20 11:45:00,84.71,84.71,84.59,84.6,12400.0,67.7828,67.7828,67.6868,67.6948,12400.0
2015-04-20 11:50:00,84.61,84.61,84.54,84.59,35600.0,67.7028,67.7028,67.6468,67.6868,35600.0
2015-04-20 11:55:00,84.59,84.6,84.54,84.58,27600.0,67.6868,67.6948,67.6468,67.6788,27600.0
2015-04-20 12:00:00,84.58,84.59,84.52,84.52,28000.0,67.6788,67.6868,67.6308,67.6308,28000.0
2015-04-20 12:05:00,84.52,84.55,84.47,84.5,26200.0,67.6308,67.6548,67.5908,67.6148,26200.0
2015-04-20 12:10:00,84.5,84.57,84.5,84.56,27000.0,67.6148,67.6708,67.6148,67.6628,27000.0
2015-04-20 12:15:00,84.56,84.66,84.56,84.65,51000.0,67.6628,67.7428,67.6628,67.7348,51000.0
2015-04-20 12:20:00,84.66,84.7,84.65,84.67,51200.0,67.7428,67.7748,67.7348,67.7508,51200.0
2015-04-20 12:25:00,84.67,84.7,84.67,84.68,14400.0,67.7508,67.7748,67.7508,67.7588,14400.0
2015-04-20 12:30:00,84.67,84.7,84.67,84.68,7200.0,67.7508,67.7748,67.7508,67.7588,7200.0
2015-04-20 12:35:00,84.67,84.69,84.65,84.66,11000.0,67.7508,67.7668,67.7348,67.7428,11000.0
2015-04-20 12:40:00,84.68,84.69,84.68,84.69,3600.0,67.7588,67.7668,67.7588,67.7668,3600.0
2015-04-20 12:45:00,84.69,84.7,84.67,84.68,9200.0,67.7668,67.7748,67.7508,67.7588,9200.0
2015-04-20 12:50:00,84.67,84.7,84.67,84.67,11200.0,67.7508,67.7748,67.7508,67.7508,11200.0
2015-04-20 12:55:00,84.67,84.69,84.65,84.69,13200.0,67.7508,67.7668,67.7348,67.7668,13200.0
2015-04-20 13:00:00,84.68,84.7,84.65,84.66,21200.0,67.7588,67.7748,67.7348,67.7428,21200.0
2015-04-20 13:05:00,84.66,84.68,84.63,84.65,8000.0,67.7428,67.7588,67.7188,67.7348,8000.0
2015-04-20 13:10:00,84.66,84.71,84.65,84.66,16400.0,67.7428,67.7828,67.7348,67.7428,16400.0
2015-04-20 13:15:00,84.67,84.67,84.6,84.62,19800.0,67.7508,67.7508,67.6948,67.7108,19800.0
2015-04-20 13:20:00,84.62,84.63,84.55,84.57,27200.0,67.7108,67.7188,67.6548,67.6708,27200.0
2015-04-20 13:25:00,84.57,84.57,84.53,84.55,5000.0,67.6708,67.6708,67.6388,67.6548,5000.0
2015-04-20 13:30:00,84.57,84.58,84.55,84.56,11000.0,67.6708,67.6788,67.6548,67.6628,11000.0
2015-04-20 13:35:00,84.56,84.6,84.53,84.6,18600.0,67.6628,67.6948,67.6388,67.6948,18600.0
2015-04-20 13:40:00,84.61,84.63,84.6,84.62,10600.0,67.7028,67.7188,67.6948,67.7108,10600.0
2015-04-20 13:45:00,84.61,84.65,84.58,84.64,59600.0,67.7028,67.7348,67.6788,67.7268,59600.0
2015-04-20 13:50:00,84.64,84.66,84.62,84.64,13400.0,67.7268,67.7428,67.7108,67.7268,13400.0
2015-04-20 13:55:00,84.65,84.73,84.64,84.72,23400.0,67.7348,67.7989,67.7268,67.7908,23400.0
2015-04-20 14:00:00,84.72,84.74,84.71,84.74,12400.0,67.7908,67.8069,67.7828,67.8069,12400.0
2015-04-20 14:05:00,84.73,84.73,84.68,84.68,23200.0,67.7989,67.7989,67.7588,67.7588,23200.0
2015-04-20 14:10:00,84.68,84.71,84.65,84.69,27200.0,67.7588,67.7828,67.7348,67.7668,27200.0
2015-04-20 14:15:00,84.71,84.78,84.71,84.78,17600.0,67.7828,67.8389,67.7828,67.8389,17600.0
2015-04-20 14:20:00,84.78,84.81,84.75,84.77,25800.0,67.8389,67.8629,67.8149,67.8309,25800.0
2015-04-20 14:25:00,84.74,84.78,84.74,84.76,18000.0,67.8069,67.8389,67.8069,67.8229,18000.0
2015-04-20 14:30:00,84.76,84.77,84.71,84.72,19400.0,67.8229,67.8309,67.7828,67.7908,19400.0
2015-04-20 14:35:00,84.72,84.81,84.72,84.8,19800.0,67.7908,67.8629,67.7908,67.8549,19800.0
2015-04-20 14:40:00,84.79,84.84,84.78,84.84,16000.0,67.8469,67.8869,67.8389,67.8869,16000.0
2015-04-20 14:45:00,84.84,84.84,84.79,84.8,23200.0,67.8869,67.8869,67.8469,67.8549,23200.0
2015-04-20 14:50:00,84.8,84.82,84.75,84.77,28400.0,67.8549,67.8709,67.8149,67.8309,28400.0
2015-04-20 14:55:00,84.76,84.81,84.76,84.81,18400.0,67.8229,67.8629,67.8229,67.8629,18400.0
2015-04-20 15:00:00,84.81,84.83,84.77,84.83,27600.0,67.8629,67.8789,67.8309,67.8789,27600.0
2015-04-20 15:05:00,84.82,84.85,84.81,84.85,15200.0,67.8709,67.8949,67.8629,67.8949,15200.0
2015-04-20 15:10:00,84.84,84.89,84.84,84.85,31000.0,67.8869,67.9269,67.8869,67.8949,31000.0
2015-04-20 15:15:00,84.85,84.91,84.84,84.89,29800.0,67.8949,67.9429,67.8869,67.9269,29800.0
2015-04-20 15:20:00,84.89,84.9,84.86,84.86,32200.0,67.9269,67.9349,67.9029,67.9029,32200.0
2015-04-20 15:25:00,84.86,84.87,84.82,84.83,34400.0,67.9029,67.9109,67.8709,67.8789,34400.0
2015-04-20 15:30:00,84.83,84.87,84.81,84.86,33600.0,67.8789,67.9109,67.8629,67.9029,33600.0
2015-04-20 15:35:00,84.86,84.88,84.83,84.84,57200.0,67.9029,67.9189,67.8789,67.8869,57200.0
2015-04-20 15:40:00,84.83,84.86,84.8,84.81,23600.0,67.8789,67.9029,67.8549,67.8629,23600.0
2015-04-20 15:45:00,84.8,84.83,84.8,84.81,47800.0,67.8549,67.8789,67.8549,67.8629,47800.0
2015-04-20 15:50:00,84.82,84.84,84.79,84.84,38000.0,67.8709,67.8869,67.8469,67.8869,38000.0
2015-04-20 15:55:00,84.83,84.83,84.78,84.8,95600.0,67.8789,67.8789,67.8389,67.8549,95600.0
2015-04-21 09:30:00,85.34,85.75,84.8,85.75,41300.0,68.287,68.615,67.8549,68.615,41300.0
2015-04-21 09:35:00,85.7,85.95,85.66,85.95,22500.0,68.575,68.7751,68.543,68.7751,22500.0
2015-04-21 09:40:00,85.9,86.04,85.79,85.83,43800.0,68.7351,68.8471,68.647,68.679,43800.0
2015-04-21 09:45:00,85.84,86.07,85.84,86.06,58300.0,68.687,68.8711,68.687,68.8631,58300.0
2015-04-21 09:50:00,86.06,86.12,85.94,85.96,29800.0,68.8631,68.9111,68.7671,68.7831,29800.0
2015-04-21 09:55:00,86.01,86.05,85.9,85.92,21900.0,68.8231,68.8551,68.7351,68.7511,21900.0
2015-04-21 10:00:00,85.94,86.03,85.91,85.91,24300.0,68.7671,68.8391,68.7431,68.7431,24300.0
2015-04-21 10:05:00,85.89,85.89,85.67,85.72,11500.0,68.7271,68.7271,68.551,68.591,11500.0
2015-04-21 10:10:00,85.72,85.84,85.72,85.76,29800.0,68.591,68.687,68.591,68.623,29800.0
2015-04-21 10:15:00,85.73,85.83,85.64,85.81,17600.0,68.599,68.679,68.527,68.663,17600.0
2015-04-21 10:20:00,85.81,85.87,85.78,85.85,12900.0,68.663,68.7111,68.639,68.695,12900.0
2015-04-21 10:25:00,85.86,85.87,85.73,85.76,14700.0,68.703,68.7111,68.599,68.623,14700.0
2015-04-21 10:30:00,85.77,85.77,85.65,85.74,16000.0,68.631,68.631,68.535,68.607,16000.0
2015-04-21 10:35:00,85.71,85.74,85.62,85.62,20700.0,68.583,68.607,68.511,68.511,20700.0
2015-04-21 10:40:00,85.62,85.62,85.42,85.52,11700.0,68.511,68.511,68.351,68.431,11700.0
2015-04-21 10:45:00,85.53,85.59,85.51,85.51,12900.0,68.439,68.487,68.423,68.423,12900.0
2015-04-21 10:50:00,85.5,85.65,85.5,85.64,8200.0,68.415,68.535,68.415,68.527,8200.0
2015-04-21 10:55:00,85.64,85.69,85.63,85.65,12400.0,68.527,68.567,68.519,68.535,12400.0
2015-04-21 11:00:00,85.66,85.74,85.62,85.72,15400.0,68.543,68.607,68.511,68.591,15400.0
2015-04-21 11:05:00,85.73,85.76,85.71,85.72,11700.0,68.599,68.623,68.583,68.591,11700.0
2015-04-21 11:10:00,85.7,85.72,85.65,85.66,5800.0,68.575,68.591,68.535,68.543,5800.0
2015-04-21 11:15:00,85.67,85.72,85.61,85.61,10200.0,68.551,68.591,68.503,68.503,10200.0
2015-04-21 11:20:00,85.61,85.62,85.46,85.46,8700.0,68.503,68.511,68.383,68.383,8700.0
2015-04-21 11:25:00,85.47,85.47,85.34,85.34,21400.0,68.391,68.391,68.287,68.287,21400.0
2015-04-21 11:30:00,85.34,85.43,85.31,85.4,20400.0,68.287,68.359,68.263,68.335,20400.0
2015-04-21 11:35:00,85.41,85.52,85.4,85.5,9700.0,68.343,68.431,68.335,68.415,9700.0
2015-04-21 11:40:00,85.49,85.51,85.46,85.47,8300.0,68.407,68.423,68.383,68.391,8300.0
2015-04-21 11:45:00,85.45,85.45,85.38,85.41,9000.0,68.375,68.375,68.319,68.343,9000.0
2015-04-21 11:50:00,85.42,85.44,85.39,85.44,7300.0,68.351,68.367,68.327,68.367,7300.0
2015-04-21 11:55:00,85.46,85.46,85.37,85.41,5900.0,68.383,68.383,68.311,68.343,5900.0
2015-04-21 12:00:00,85.41,85.42,85.38,85.39,8700.0,68.343,68.351,68.319,68.327,8700.0
2015-04-21 12:05:00,85.4,85.45,85.38,85.44,8300.0,68.335,68.375,68.319,68.367,8300.0
2015-04-21 12:10:00,85.44,85.48,85.43,85.48,5200.0,68.367,68.399,68.359,68.399,5200.0
2015-04-21 12:15:00,85.47,85.47,85.42,85.43,8300.0,68.391,68.391,68.351,68.359,8300.0
2015-04-21 12:20:00,85.42,85.43,85.4,85.4,6400.0,68.351,68.359,68.335,68.335,6400.0
2015-04-21 12:25:00,85.41,85.44,85.41,85.41,14700.0,68.343,68.367,68.343,68.343,14700.0
2015-04-21 12:30:00,85.4,85.41,85.37,85.4,33500.0,68.335,68.343,68.311,68.335,33500.0
2015-04-21 12:35:00,85.39,85.41,85.37,85.4,6100.0,68.327,68.343,68.311,68.335,6100.0
2015-04-21 12:40:00,85.4,85.4,85.3,85.32,6400.0,68.335,68.335,68.255,68.271,6400.0
2015-04-21 12:45:00,85.32,85.37,85.3,85.32,6300.0,68.271,68.311,68.255,68.271,6300.0
2015-04-21 12:50:00,85.32,85.36,85.31,85.35,5200.0,68.271,68.303,68.263,68.295,5200.0
2015-04-21 12:55:00,85.34,85.39,85.33,85.39,6100.0,68.287,68.327,68.279,68.327,6100.0
2015-04-21 13:00:00,85.39,85.4,85.36,85.37,6500.0,68.327,68.335,68.303,68.311,6500.0
2015-04-21 13:05:00,85.38,85.4,85.37,85.4,5200.0,68.319,68.335,68.311,68.335,5200.0
2015-04-21 13:10:00,85.4,85.4,85.36,85.38,12000.0,68.335,68.335,68.303,68.319,12000.0
2015-04-21 13:15:00,85.38,85.39,85.32,85.34,9200.0,68.319,68.327,68.271,68.287,9200.0
2015-04-21 13:20:00,85.34,85.36,85.32,85.34,7000.0,68.287,68.303,68.271,68.287,7000.0
2015-04-21 13:25:00,85.35,85.36,85.31,85.32,4500.0,68.295,68.303,68.263,68.271,4500.0
2015-04-21 13:30:00,85.33,85.35,85.29,85.31,10700.0,68.279,68.295,68.2469,68.263,10700.0
2015-04-21 13:35:00,85.31,85.31,85.2,85.22,6800.0,68.263,68.263,68.1749,68.1909,6800.0
2015-04-21 13:40:00,85.22,85.3,85.22,85.29,7600.0,68.1909,68.255,68.1909,68.2469,7600.0
2015-04-21 13:45:00,85.3,85.33,85.25,85.25,8200.0,68.255,68.279,68.2149,68.2149,8200.0
2015-04-21 13:50:00,85.26,85.29,85.26,85.28,3300.0,68.2229,68.2469,68.2229,68.2389,3300.0
2015-04-21 13:55:00,85.29,85.3,85.22,85.22,10000.0,68.2469,68.255,68.1909,68.1909,10000.0
2015-04-21 14:00:00,85.21,85.24,85.17,85.24,8600.0,68.1829,68.2069,68.1509,68.2069,8600.0
2015-04-21 14:05:00,85.24,85.26,85.15,85.26,8700.0,68.2069,68.2229,68.1349,68.2229,8700.0
2015-04-21 14:10:00,85.27,85.27,85.19,85.22,24000.0,68.2309,68.2309,68.1669,68.1909,24000.0
2015-04-21 14:15:00,85.2,85.35,85.19,85.34,34400.0,68.1749,68.295,68.1669,68.287,34400.0
2015-04-21 14:20:00,85.35,85.39,85.35,85.38,11400.0,68.295,68.327,68.295,68.319,11400.0
2015-04-21 14:25:00,85.39,85.49,85.38,85.47,10100.0,68.327,68.407,68.319,68.391,10100.0
2015-04-21 14:30:00,85.49,85.51,85.42,85.45,5900.0,68.407,68.423,68.351,68.375,5900.0
2015-04-21 14:35:00,85.45,85.45,85.42,85.44,9200.0,68.375,68.375,68.351,68.367,9200.0
2015-04-21 14:40:00,85.44,85.44,85.37,85.39,9300.0,68.367,68.367,68.311,68.327,9300.0
2015-04-21 14:45:00,85.38,85.39,85.32,85.35,22800.0,68.319,68.327,68.271,68.295,22800.0
2015-04-21 14:50:00,85.35,85.36,85.32,85.32,10900.0,68.295,68.303,68.271,68.271,10900.0
2015-04-21 14:55:00,85.31,85.33,85.27,85.28,9600.0,68.263,68.279,68.2309,68.2389,9600.0
2015-04-21 15:00:00,85.28,85.29,85.23,85.23,13100.0,68.2389,68.2469,68.1989,68.1989,13100.0
2015-04-21 15:05:00,85.23,85.31,85.22,85.27,12900.0,68.1989,68.263,68.1909,68.2309,12900.0
2015-04-21 15:10:00,85.26,85.26,85.2,85.21,8200.0,68.2229,68.2229,68.1749,68.1829,8200.0
2015-04-21 15:15:00,85.21,85.24,85.21,85.21,9700.0,68.1829,68.2069,68.1829,68.1829,9700.0
2015-04-21 15:20:00,85.22,85.26,85.15,85.25,17200.0,68.1909,68.2229,68.1349,68.2149,17200.0
2015-04-21 15:25:00,85.26,85.26,85.18,85.22,14200.0,68.2229,68.2229,68.1589,68.1909,14200.0
2015-04-21 15:30:00,85.22,85.23,85.16,85.17,10200.0,68.1909,68.1989,68.1429,68.1509,10200.0
2015-04-21 15:35:00,85.17,85.21,85.14,85.2,12300.0,68.1509,68.1829,68.1269,68.1749,12300.0
2015-04-21 15:40:00,85.2,85.24,85.14,85.15,18100.0,68.1749,68.2069,68.1269,68.1349,18100.0
2015-04-21 15:45:00,85.14,85.16,85.12,85.14,12800.0,68.1269,68.1429,68.1109,68.1269,12800.0
2015-04-21 15:50:00,85.12,85.14,85.09,85.1,56300.0,68.1109,68.1269,68.0869,68.0949,56300.0
2015-04-21 15:55:00,85.1,85.13,85.07,85.1,77300.0,68.0949,68.1189,68.0709,68.0949,77300.0
2015-04-22 09:30:00,85.14,85.34,85.14,85.25,32700.0,68.1269,68.287,68.1269,68.2149,32700.0
2015-04-22 09:35:00,85.23,85.23,84.83,84.86,11200.0,68.1989,68.1989,67.8789,67.9029,11200.0
2015-04-22 09:40:00,84.85,85.0,84.77,84.89,13700.0,67.8949,68.0149,67.8309,67.9269,13700.0
2015-04-22 09:45:00,84.89,84.89,84.69,84.69,11100.0,67.9269,67.9269,67.7668,67.7668,11100.0
2015-04-22 09:50:00,84.74,84.78,84.7,84.73,9900.0,67.8069,67.8389,67.7748,67.7989,9900.0
2015-04-22 09:55:00,84.74,84.76,84.61,84.68,23700.0,67.8069,67.8229,67.7028,67.7588,23700.0
2015-04-22 10:00:00,84.71,84.84,84.64,84.67,25100.0,67.7828,67.8869,67.7268,67.7508,25100.0
2015-04-22 10:05:00,84.7,84.81,84.66,84.76,9700.0,67.7748,67.8629,67.7428,67.8229,9700.0
2015-04-22 10:10:00,84.75,84.94,84.73,84.89,11200.0,67.8149,67.9669,67.7989,67.9269,11200.0
2015-04-22 10:15:00,84.86,84.88,84.73,84.88,8500.0,67.9029,67.9189,67.7989,67.9189,8500.0
2015-04-22 10:20:00,84.87,84.96,84.84,84.96,9500.0,67.9109,67.9829,67.8869,67.9829,9500.0
2015-04-22 10:25:00,84.95,85.07,84.94,85.02,20700.0,67.9749,68.0709,67.9669,68.0309,20700.0
2015-04-22 10:30:00,85.03,85.07,84.98,85.0,7000.0,68.0389,68.0709,67.9989,68.0149,7000.0
2015-04-22 10:35:00,85.01,85.05,84.98,84.98,10200.0,68.0229,68.0549,67.9989,67.9989,10200.0
2015-04-22 10:40:00,84.99,85.31,84.99,85.27,10000.0,68.0069,68.263,68.0069,68.2309,10000.0
2015-04-22 10:45:00,85.31,85.38,85.27,85.38,9300.0,68.263,68.319,68.2309,68.319,9300.0
2015-04-22 10:50:00,85.37,85.4,85.31,85.36,6800.0,68.311,68.335,68.263,68.303,6800.0
2015-04-22 10:55:00,85.33,85.38,85.25,85.29,9800.0,68.279,68.319,68.2149,68.2469,9800.0
2015-04-22 11:00:00,85.31,85.36,85.29,85.33,4600.0,68.263,68.303,68.2469,68.279,4600.0
2015-04-22 11:05:00,85.34,85.4,85.29,85.3,5300.0,68.287,68.335,68.2469,68.255,5300.0
2015-04-22 11:10:00,85.3,85.39,85.3,85.31,8900.0,68.255,68.327,68.255,68.263,8900.0
2015-04-22 11:15:00,85.32,85.34,85.27,85.27,4200.0,68.271,68.287,68.2309,68.2309,4200.0
2015-04-22 11:20:00,85.26,85.27,85.18,85.19,4700.0,68.2229,68.2309,68.1589,68.1669,4700.0
2015-04-22 11:25:00,85.18,85.27,85.18,85.27,9700.0,68.1589,68.2309,68.1589,68.2309,9700.0
2015-04-22 11:30:00,85.28,85.37,85.28,85.35,5100.0,68.2389,68.311,68.2389,68.295,5100.0
2015-04-22 11:35:00,85.33,85.33,85.22,85.23,4100.0,68.279,68.279,68.1909,68.1989,4100.0
2015-04-22 11:40:00,85.23,85.25,85.21,85.24,4700.0,68.1989,68.2149,68.1829,68.2069,4700.0
2015-04-22 11:45:00,85.25,85.29,85.25,85.25,6000.0,68.2149,68.2469,68.2149,68.2149,6000.0
2015-04-22 11:50:00,85.25,85.29,85.21,85.28,7300.0,68.2149,68.2469,68.1829,68.2389,7300.0
2015-04-22 11:55:00,85.25,85.26,85.21,85.25,4300.0,68.2149,68.2229,68.1829,68.2149,4300.0
2015-04-22 12:00:00,85.25,85.26,85.14,85.16,16000.0,68.2149,68.2229,68.1269,68.1429,16000.0
2015-04-22 12:05:00,85.15,85.16,85.1,85.1,4700.0,68.1349,68.1429,68.0949,68.0949,4700.0
2015-04-22 12:10:00,85.1,85.13,85.07,85.13,5200.0,68.0949,68.1189,68.0709,68.1189,5200.0
2015-04-22 12:15:00,85.12,85.2,85.12,85.18,9900.0,68.1109,68.1749,68.1109,68.1589,9900.0
2015-04-22 12:20:00,85.17,85.19,85.15,85.18,4300.0,68.1509,68.1669,68.1349,68.1589,4300.0
2015-04-22 12:25:00,85.19,85.27,85.14,85.24,5300.0,68.1669,68.2309,68.1269,68.2069,5300.0
2015-04-22 12:30:00,85.22,85.25,85.17,85.17,2800.0,68.1909,68.2149,68.1509,68.1509,2800.0
2015-04-22 12:35:00,85.17,85.18,85.14,85.18,5800.0,68.1509,68.1589,68.1269,68.1589,5800.0
2015-04-22 12:40:00,85.17,85.19,85.12,85.15,6300.0,68.1509,68.1669,68.1109,68.1349,6300.0
2015-04-22 12:45:00,85.18,85.22,85.16,85.17,4400.0,68.1589,68.1909,68.1429,68.1509,4400.0
2015-04-22 12:50:00,85.18,85.23,85.13,85.22,11500.0,68.1589,68.1989,68.1189,68.1909,11500.0
2015-04-22 12:55:00,85.22,85.24,85.14,85.19,6100.0,68.1909,68.2069,68.1269,68.1669,6100.0
2015-04-22 13:00:00,85.19,85.21,85.15,85.19,4700.0,68.1669,68.1829,68.1349,68.1669,4700.0
2015-04-22 13:05:00,85.18,85.18,85.14,85.15,5600.0,68.1589,68.1589,68.1269,68.1349,5600.0
2015-04-22 13:10:00,85.13,85.19,85.13,85.18,2900.0,68.1189,68.1669,68.1189,68.1589,2900.0
2015-04-22 13:15:00,85.18,85.25,85.18,85.2,4400.0,68.1589,68.2149,68.1589,68.1749,4400.0
2015-04-22 13:20:00,85.21,85.21,85.17,85.18,3900.0,68.1829,68.1829,68.1509,68.1589,3900.0
2015-04-22 13:25:00,85.17,85.2,85.15,85.18,4400.0,68.1509,68.1749,68.1349,68.1589,4400.0
2015-04-22 13:30:00,85.16,85.26,85.15,85.25,4700.0,68.1429,68.2229,68.1349,68.2149,4700.0
2015-04-22 13:35:00,85.25,85.28,85.24,85.25,6000.0,68.2149,68.2389,68.2069,68.2149,6000.0
2015-04-22 13:40:00,85.23,85.36,85.23,85.35,3800.0,68.1989,68.303,68.1989,68.295,3800.0
2015-04-22 13:45:00,85.35,85.41,85.34,85.41,5300.0,68.295,68.343,68.287,68.343,5300.0
2015-04-22 13:50:00,85.4,85.4,85.37,85.38,9000.0,68.335,68.335,68.311,68.319,9000.0
2015-04-22 13:55:00,85.4,85.45,85.39,85.45,7100.0,68.335,68.375,68.327,68.375,7100.0
2015-04-22 14:00:00,85.43,85.44,85.42,85.44,2000.0,68.359,68.367,68.351,68.367,2000.0
2015-04-22 14:05:00,85.44,85.49,85.43,85.47,10500.0,68.367,68.407,68.359,68.391,10500.0
2015-04-22 14:10:00,85.45,85.47,85.42,85.42,4000.0,68.375,68.391,68.351,68.351,4000.0
2015-04-22 14:15:00,85.41,85.42,85.37,85.38,20500.0,68.343,68.351,68.311,68.319,20500.0
2015-04-22 14:20:00,85.37,85.4,85.35,85.36,13400.0,68.311,68.335,68.295,68.303,13400.0
2015-04-22 14:25:00,85.35,85.36,85.31,85.32,4100.0,68.295,68.303,68.263,68.271,4100.0
2015-04-22 14:30:00,85.34,85.4,85.34,85.38,7400.0,68.287,68.335,68.287,68.319,7400.0
2015-04-22 14:35:00,85.39,85.41,85.36,85.36,8100.0,68.327,68.343,68.303,68.303,8100.0
2015-04-22 14:40:00,85.38,85.4,85.37,85.37,2600.0,68.319,68.335,68.311,68.311,2600.0
2015-04-22 14:45:00,85.37,85.4,85.37,85.39,6900.0,68.311,68.335,68.311,68.327,6900.0
2015-04-22 14:50:00,85.38,85.38,85.28,85.3,8400.0,68.319,68.319,68.2389,68.255,8400.0
2015-04-22 14:55:00,85.29,85.32,85.27,85.29,3600.0,68.2469,68.271,68.2309,68.2469,3600.0
2015-04-22 15:00:00,85.28,85.37,85.28,85.32,3800.0,68.2389,68.311,68.2389,68.271,3800.0
2015-04-22 15:05:00,85.33,85.37,85.3,85.3,7200.0,68.279,68.311,68.255,68.255,7200.0
2015-04-22 15:10:00,85.33,85.35,85.29,85.35,10000.0,68.279,68.295,68.2469,68.295,10000.0
2015-04-22 15:15:00,85.35,85.39,85.34,85.37,7500.0,68.295,68.327,68.287,68.311,7500.0
2015-04-22 15:20:00,85.37,85.41,85.36,85.39,14200.0,68.311,68.343,68.303,68.327,14200.0
2015-04-22 15:25:00,85.38,85.4,85.37,85.39,14600.0,68.319,68.335,68.311,68.327,14600.0
2015-04-22 15:30:00,85.38,85.4,85.3,85.31,11200.0,68.319,68.335,68.255,68.263,11200.0
2015-04-22 15:35:00,85.31,85.33,85.26,85.29,12000.0,68.263,68.279,68.2229,68.2469,12000.0
2015-04-22 15:40:00,85.3,85.32,85.26,85.29,11200.0,68.255,68.271,68.2229,68.2469,11200.0
2015-04-22 15:45:00,85.27,85.34,85.27,85.29,16000.0,68.2309,68.287,68.2309,68.2469,16000.0
2015-04-22 15:50:00,85.3,85.32,85.28,85.29,19200.0,68.255,68.271,68.2389,68.2469,19200.0
2015-04-22 15:55:00,85.3,85.34,85.28,85.31,41100.0,68.255,68.287,68.2389,68.263,41100.0
2015-04-23 09:30:00,85.1,85.32,85.04,85.19,28000.0,68.0949,68.271,68.0469,68.1669,28000.0
2015-04-23 09:35:00,85.21,85.31,85.17,85.31,9500.0,68.1829,68.263,68.1509,68.263,9500.0
2015-04-23 09:40:00,85.31,85.33,85.25,85.27,12500.0,68.263,68.279,68.2149,68.2309,12500.0
2015-04-23 09:45:00,85.25,85.28,85.16,85.24,10800.0,68.2149,68.2389,68.1429,68.2069,10800.0
2015-04-23 09:50:00,85.24,85.38,85.23,85.36,9500.0,68.2069,68.319,68.1989,68.303,9500.0
2015-04-23 09:55:00,85.35,85.38,85.31,85.31,5200.0,68.295,68.319,68.263,68.263,5200.0
2015-04-23 10:00:00,85.26,85.41,85.24,85.3,7400.0,68.2229,68.343,68.2069,68.255,7400.0
2015-04-23 10:05:00,85.3,85.3,85.2,85.23,8800.0,68.255,68.255,68.1749,68.1989,8800.0
2015-04-23 10:10:00,85.21,85.28,85.15,85.27,7400.0,68.1829,68.2389,68.1349,68.2309,7400.0
2015-04-23 10:15:00,85.29,85.31,85.05,85.15,10700.0,68.2469,68.263,68.0549,68.1349,10700.0
2015-04-23 10:20:00,85.15,85.15,85.02,85.15,6300.0,68.1349,68.1349,68.0309,68.1349,6300.0
2015-04-23 10:25:00,85.15,85.25,85.15,85.23,5900.0,68.1349,68.2149,68.1349,68.1989,5900.0
2015-04-23 10:30:00,85.27,85.36,85.26,85.33,9500.0,68.2309,68.303,68.2229,68.279,9500.0
2015-04-23 10:35:00,85.3,85.34,85.25,85.26,8900.0,68.255,68.287,68.2149,68.2229,8900.0
2015-04-23 10:40:00,85.26,85.33,85.23,85.26,9700.0,68.2229,68.279,68.1989,68.2229,9700.0
2015-04-23 10:45:00,85.26,85.32,85.21,85.27,8100.0,68.2229,68.271,68.1829,68.2309,8100.0
2015-04-23 10:50:00,85.28,85.31,85.24,85.28,8500.0,68.2389,68.263,68.2069,68.2389,8500.0
2015-04-23 10:55:00,85.28,85.31,85.17,85.17,6500.0,68.2389,68.263,68.1509,68.1509,6500.0
2015-04-23 11:00:00,85.19,85.24,85.19,85.21,8000.0,68.1669,68.2069,68.1669,68.1829,8000.0
2015-04-23 11:05:00,85.23,85.32,85.22,85.24,14200.0,68.1989,68.271,68.1909,68.2069,14200.0
2015-04-23 11:10:00,85.22,85.22,85.16,85.19,7900.0,68.1909,68.1909,68.1429,68.1669,7900.0
2015-04-23 11:15:00,85.2,85.2,85.13,85.14,10600.0,68.1749,68.1749,68.1189,68.1269,10600.0
2015-04-23 11:20:00,85.17,85.21,85.14,85.2,9000.0,68.1509,68.1829,68.1269,68.1749,9000.0
2015-04-23 11:25:00,85.21,85.32,85.2,85.31,7100.0,68.1829,68.271,68.1749,68.263,7100.0
2015-04-23 11:30:00,85.32,85.32,85.25,85.28,3500.0,68.271,68.271,68.2149,68.2389,3500.0
2015-04-23 11:35:00,85.29,85.37,85.29,85.37,3500.0,68.2469,68.311,68.2469,68.311,3500.0
2015-04-23 11:40:00,85.36,85.38,85.32,85.35,9900.0,68.303,68.319,68.271,68.295,9900.0
2015-04-23 11:45:00,85.36,85.36,85.28,85.33,9000.0,68.303,68.303,68.2389,68.279,9000.0
2015-04-23 11:50:00,85.33,85.65,85.33,85.63,13500.0,68.279,68.535,68.279,68.519,13500.0
2015-04-23 11:55:00,85.65,85.72,85.64,85.64,7500.0,68.535,68.591,68.527,68.527,7500.0
2015-04-23 12:00:00,85.64,85.66,85.54,85.59,7400.0,68.527,68.543,68.447,68.487,7400.0
2015-04-23 12:05:00,85.59,85.6,85.56,85.6,3700.0,68.487,68.495,68.463,68.495,3700.0
2015-04-23 12:10:00,85.6,85.65,85.6,85.64,3500.0,68.495,68.535,68.495,68.527,3500.0
2015-04-23 12:15:00,85.64,85.69,85.62,85.68,3600.0,68.527,68.567,68.511,68.559,3600.0
2015-04-23 12:20:00,85.68,85.72,85.65,85.65,4400.0,68.559,68.591,68.535,68.535,4400.0
2015-04-23 12:25:00,85.62,85.64,85.6,85.62,3700.0,68.511,68.527,68.495,68.511,3700.0
2015-04-23 12:30:00,85.62,85.63,85.54,85.54,5900.0,68.511,68.519,68.447,68.447,5900.0
2015-04-23 12:35:00,85.55,85.74,85.54,85.74,6700.0,68.455,68.607,68.447,68.607,6700.0
2015-04-23 12:40:00,85.76,85.84,85.75,85.8,13700.0,68.623,68.687,68.615,68.655,13700.0
2015-04-23 12:45:00,85.78,85.8,85.75,85.77,4000.0,68.639,68.655,68.615,68.631,4000.0
2015-04-23 12:50:00,85.78,85.81,85.77,85.81,3800.0,68.639,68.663,68.631,68.663,3800.0
2015-04-23 12:55:00,85.83,85.84,85.77,85.81,12700.0,68.679,68.687,68.631,68.663,12700.0
2015-04-23 13:00:00,85.81,85.85,85.79,85.82,4900.0,68.663,68.695,68.647,68.671,4900.0
2015-04-23 13:05:00,85.82,85.83,85.81,85.82,3000.0,68.671,68.679,68.663,68.671,3000.0
2015-04-23 13:10:00,85.82,85.86,85.82,85.83,7700.0,68.671,68.703,68.671,68.679,7700.0
2015-04-23 13:15:00,85.84,85.85,85.78,85.79,3000.0,68.687,68.695,68.639,68.647,3000.0
2015-04-23 13:20:00,85.79,85.86,85.79,85.81,4300.0,68.647,68.703,68.647,68.663,4300.0
2015-04-23 13:25:00,85.82,85.85,85.77,85.77,3100.0,68.671,68.695,68.631,68.631,3100.0
2015-04-23 13:30:00,85.79,85.81,85.75,85.77,2700.0,68.647,68.663,68.615,68.631,2700.0
2015-04-23 13:35:00,85.79,85.81,85.73,85.77,3700.0,68.647,68.663,68.599,68.631,3700.0
2015-04-23 13:40:00,85.77,85.77,85.71,85.71,3800.0,68.631,68.631,68.583,68.583,3800.0
2015-04-23 13:45:00,85.71,85.78,85.71,85.75,3000.0,68.583,68.639,68.583,68.615,3000.0
2015-04-23 13:50:00,85.75,85.76,85.68,85.72,5600.0,68.615,68.623,68.559,68.591,5600.0
2015-04-23 13:55:00,85.71,85.8,85.71,85.77,7600.0,68.583,68.655,68.583,68.631,7600.0
2015-04-23 14:00:00,85.78,85.81,85.72,85.81,12600.0,68.639,68.663,68.591,68.663,12600.0
2015-04-23 14:05:00,85.81,85.87,85.78,85.84,6400.0,68.663,68.7111,68.639,68.687,6400.0
2015-04-23 14:10:00,85.81,85.84,85.77,85.82,7200.0,68.663,68.687,68.631,68.671,7200.0
2015-04-23 14:15:00,85.83,85.89,85.8,85.88,6700.0,68.679,68.7271,68.655,68.7191,6700.0
2015-04-23 14:20:00,85.89,85.94,85.85,85.87,17100.0,68.7271,68.7671,68.695,68.7111,17100.0
2015-04-23 14:25:00,85.87,85.89,85.83,85.88,7100.0,68.7111,68.7271,68.679,68.7191,7100.0
2015-04-23 14:30:00,85.87,85.91,85.86,85.86,8000.0,68.7111,68.7431,68.703,68.703,8000.0
2015-04-23 14:35:00,85.86,85.9,85.86,85.89,17300.0,68.703,68.7351,68.703,68.7271,17300.0
2015-04-23 14:40:00,85.9,85.91,85.86,85.9,12000.0,68.7351,68.7431,68.703,68.7351,12000.0
2015-04-23 14:45:00,85.89,85.93,85.86,85.92,6200.0,68.7271,68.7591,68.703,68.7511,6200.0
2015-04-23 14:50:00,85.92,85.95,85.89,85.95,9700.0,68.7511,68.7751,68.7271,68.7751,9700.0
2015-04-23 14:55:00,85.95,85.98,85.9,85.92,6800.0,68.7751,68.7991,68.7351,68.7511,6800.0
2015-04-23 15:00:00,85.92,85.97,85.89,85.97,8200.0,68.7511,68.7911,68.7271,68.7911,8200.0
2015-04-23 15:05:00,85.96,86.02,85.92,86.0,8000.0,68.7831,68.8311,68.7511,68.8151,8000.0
2015-04-23 15:10:00,86.0,86.07,85.98,86.04,9600.0,68.8151,68.8711,68.7991,68.8471,9600.0
2015-04-23 15:15:00,86.01,86.1,85.97,86.0,22700.0,68.8231,68.8951,68.7911,68.8151,22700.0
2015-04-23 15:20:00,86.0,86.01,85.92,85.94,12200.0,68.8151,68.8231,68.7511,68.7671,12200.0
2015-04-23 15:25:00,85.94,85.97,85.92,85.96,8300.0,68.7671,68.7911,68.7511,68.7831,8300.0
2015-04-23 15:30:00,85.95,85.95,85.85,85.9,15200.0,68.7751,68.7751,68.695,68.7351,15200.0
2015-04-23 15:35:00,85.9,85.94,85.89,85.91,16300.0,68.7351,68.7671,68.7271,68.7431,16300.0
2015-04-23 15:40:00,85.91,85.95,85.85,85.91,21500.0,68.7431,68.7751,68.695,68.7431,21500.0
2015-04-23 15:45:00,85.92,85.93,85.87,85.88,13000.0,68.7511,68.7591,68.7111,68.7191,13000.0
2015-04-23 15:50:00,85.89,85.92,85.84,85.9,48200.0,68.7271,68.7511,68.687,68.7351,48200.0
2015-04-23 15:55:00,85.89,85.89,85.76,85.76,51800.0,68.7271,68.7271,68.623,68.623,51800.0
2015-04-24 09:30:00,85.65,85.65,84.5,84.52,71000.0,68.535,68.535,67.6148,67.6308,71000.0
2015-04-24 09:35:00,84.65,84.77,84.5,84.58,12600.0,67.7348,67.8309,67.6148,67.6788,12600.0
2015-04-24 09:40:00,84.67,84.67,84.32,84.42,13300.0,67.7508,67.7508,67.4708,67.5508,13300.0
2015-04-24 09:45:00,84.41,84.65,84.35,84.6,19700.0,67.5428,67.7348,67.4948,67.6948,19700.0
2015-04-24 09:50:00,84.6,84.75,84.59,84.75,19000.0,67.6948,67.8149,67.6868,67.8149,19000.0
2015-04-24 09:55:00,84.75,84.88,84.72,84.81,10500.0,67.8149,67.9189,67.7908,67.8629,10500.0
2015-04-24 10:00:00,84.85,84.95,84.81,84.9,27000.0,67.8949,67.9749,67.8629,67.9349,27000.0
2015-04-24 10:05:00,84.91,85.0,84.82,85.0,26700.0,67.9429,68.0149,67.8709,68.0149,26700.0
2015-04-24 10:10:00,85.02,85.14,85.02,85.07,16400.0,68.0309,68.1269,68.0309,68.0709,16400.0
2015-04-24 10:15:00,85.07,85.13,85.06,85.09,9600.0,68.0709,68.1189,68.0629,68.0869,9600.0
2015-04-24 10:20:00,85.11,85.19,85.09,85.18,14900.0,68.1029,68.1669,68.0869,68.1589,14900.0
2015-04-24 10:25:00,85.15,85.24,85.14,85.16,10200.0,68.1349,68.2069,68.1269,68.1429,10200.0
2015-04-24 10:30:00,85.17,85.21,85.15,85.19,10900.0,68.1509,68.1829,68.1349,68.1669,10900.0
2015-04-24 10:35:00,85.19,85.2,85.14,85.19,7700.0,68.1669,68.1749,68.1269,68.1669,7700.0
2015-04-24 10:40:00,85.19,85.21,85.11,85.21,10500.0,68.1669,68.1829,68.1029,68.1829,10500.0
2015-04-24 10:45:00,85.2,85.2,85.13,85.13,12800.0,68.1749,68.1749,68.1189,68.1189,12800.0
2015-04-24 10:50:00,85.15,85.24,85.14,85.15,7500.0,68.1349,68.2069,68.1269,68.1349,7500.0
2015-04-24 10:55:00,85.18,85.23,85.15,85.23,7400.0,68.1589,68.1989,68.1349,68.1989,7400.0
2015-04-24 11:00:00,85.24,85.24,85.11,85.15,5600.0,68.2069,68.2069,68.1029,68.1349,5600.0
2015-04-24 11:05:00,85.15,85.21,85.15,85.2,9500.0,68.1349,68.1829,68.1349,68.1749,9500.0
2015-04-24 11:10:00,85.2,85.26,85.18,85.19,9500.0,68.1749,68.2229,68.1589,68.1669,9500.0
2015-04-24 11:15:00,85.18,85.21,85.13,85.21,5200.0,68.1589,68.1829,68.1189,68.1829,5200.0
2015-04-24 11:20:00,85.2,85.21,85.16,85.2,7000.0,68.1749,68.1829,68.1429,68.1749,7000.0
2015-04-24 11:25:00,85.21,85.25,85.18,85.22,6500.0,68.1829,68.2149,68.1589,68.1909,6500.0
2015-04-24 11:30:00,85.23,85.27,85.2,85.2,5600.0,68.1989,68.2309,68.1749,68.1749,5600.0
2015-04-24 11:35:00,85.19,85.31,85.19,85.28,6400.0,68.1669,68.263,68.1669,68.2389,6400.0
2015-04-24 11:40:00,85.29,85.37,85.27,85.27,10800.0,68.2469,68.311,68.2309,68.2309,10800.0
2015-04-24 11:45:00,85.25,85.29,85.21,85.23,3000.0,68.2149,68.2469,68.1829,68.1989,3000.0
2015-04-24 11:50:00,85.23,85.25,85.19,85.2,5700.0,68.1989,68.2149,68.1669,68.1749,5700.0
2015-04-24 11:55:00,85.23,85.28,85.21,85.27,6900.0,68.1989,68.2389,68.1829,68.2309,6900.0
2015-04-24 12:00:00,85.27,85.27,85.21,85.24,5200.0,68.2309,68.2309,68.1829,68.2069,5200.0
2015-04-24 12:05:00,85.27,85.31,85.26,85.29,7500.0,68.2309,68.263,68.2229,68.2469,7500.0
2015-04-24 12:10:00,85.29,85.32,85.28,85.31,4300.0,68.2469,68.271,68.2389,68.263,4300.0
2015-04-24 12:15:00,85.32,85.33,85.26,85.28,5600.0,68.271,68.279,68.2229,68.2389,5600.0
2015-04-24 12:20:00,85.29,85.31,85.27,85.3,3600.0,68.2469,68.263,68.2309,68.255,3600.0
2015-04-24 12:25:00,85.32,85.34,85.28,85.28,19200.0,68.271,68.287,68.2389,68.2389,19200.0
2015-04-24 12:30:00,85.26,85.37,85.26,85.37,3200.0,68.2229,68.311,68.2229,68.311,3200.0
2015-04-24 12:35:00,85.36,85.36,85.25,85.31,7600.0,68.303,68.303,68.2149,68.263,7600.0
2015-04-24 12:40:00,85.33,85.33,85.31,85.33,4300.0,68.279,68.279,68.263,68.279,4300.0
2015-04-24 12:45:00,85.33,85.33,85.26,85.31,6300.0,68.279,68.279,68.2229,68.263,6300.0
2015-04-24 12:50:00,85.31,85.33,85.27,85.27,4900.0,68.263,68.279,68.2309,68.2309,4900.0
2015-04-24 12:55:00,85.28,85.28,85.22,85.24,5500.0,68.2389,68.2389,68.1909,68.2069,5500.0
2015-04-24 13:00:00,85.25,85.25,85.2,85.2,5900.0,68.2149,68.2149,68.1749,68.1749,5900.0
2015-04-24 13:05:00,85.2,85.22,85.14,85.18,8300.0,68.1749,68.1909,68.1269,68.1589,8300.0
2015-04-24 13:10:00,85.2,85.24,85.19,85.23,3200.0,68.1749,68.2069,68.1669,68.1989,3200.0
2015-04-24 13:15:00,85.22,85.29,85.22,85.28,5600.0,68.1909,68.2469,68.1909,68.2389,5600.0
2015-04-24 13:20:00,85.26,85.29,85.22,85.24,3400.0,68.2229,68.2469,68.1909,68.2069,3400.0
2015-04-24 13:25:00,85.26,85.26,85.18,85.21,16100.0,68.2229,68.2229,68.1589,68.1829,16100.0
2015-04-24 13:30:00,85.21,85.22,85.18,85.21,6200.0,68.1829,68.1909,68.1589,68.1829,6200.0
2015-04-24 13:35:00,85.21,85.24,85.19,85.2,3900.0,68.1829,68.2069,68.1669,68.1749,3900.0
2015-04-24 13:40:00,85.2,85.23,85.2,85.23,2800.0,68.1749,68.1989,68.1749,68.1989,2800.0
2015-04-24 13:45:00,85.24,85.31,85.2,85.2,6400.0,68.2069,68.263,68.1749,68.1749,6400.0
2015-04-24 13:50:00,85.21,85.23,85.19,85.23,3500.0,68.1829,68.1989,68.1669,68.1989,3500.0
2015-04-24 13:55:00,85.24,85.27,85.24,85.25,5800.0,68.2069,68.2309,68.2069,68.2149,5800.0
2015-04-24 14:00:00,85.25,85.29,85.24,85.24,13700.0,68.2149,68.2469,68.2069,68.2069,13700.0
2015-04-24 14:05:00,85.24,85.26,85.22,85.24,7600.0,68.2069,68.2229,68.1909,68.2069,7600.0
2015-04-24 14:10:00,85.25,85.27,85.24,85.26,6100.0,68.2149,68.2309,68.2069,68.2229,6100.0
2015-04-24 14:15:00,85.26,85.26,85.21,85.21,5100.0,68.2229,68.2229,68.1829,68.1829,5100.0
2015-04-24 14:20:00,85.2,85.23,85.17,85.21,20900.0,68.1749,68.1989,68.1509,68.1829,20900.0
2015-04-24 14:25:00,85.19,85.28,85.17,85.28,5100.0,68.1669,68.2389,68.1509,68.2389,5100.0
2015-04-24 14:30:00,85.28,85.29,85.23,85.24,7800.0,68.2389,68.2469,68.1989,68.2069,7800.0
2015-04-24 14:35:00,85.24,85.28,85.21,85.26,5600.0,68.2069,68.2389,68.1829,68.2229,5600.0
2015-04-24 14:40:00,85.26,85.29,85.21,85.26,7100.0,68.2229,68.2469,68.1829,68.2229,7100.0
2015-04-24 14:45:00,85.26,85.29,85.21,85.23,8400.0,68.2229,68.2469,68.1829,68.1989,8400.0
2015-04-24 14:50:00,85.24,85.26,85.13,85.16,11400.0,68.2069,68.2229,68.1189,68.1429,11400.0
2015-04-24 14:55:00,85.15,85.17,85.12,85.15,5500.0,68.1349,68.1509,68.1109,68.1349,5500.0
2015-04-24 15:00:00,85.16,85.21,85.14,85.15,8300.0,68.1429,68.1829,68.1269,68.1349,8300.0
2015-04-24 15:05:00,85.16,85.17,85.09,85.12,9600.0,68.1429,68.1509,68.0869,68.1109,9600.0
2015-04-24 15:10:00,85.12,85.19,85.12,85.18,9300.0,68.1109,68.1669,68.1109,68.1589,9300.0
2015-04-24 15:15:00,85.18,85.19,85.06,85.06,34300.0,68.1589,68.1669,68.0629,68.0629,34300.0
2015-04-24 15:20:00,85.05,85.1,85.0,85.0,14900.0,68.0549,68.0949,68.0149,68.0149,14900.0
2015-04-24 15:25:00,85.0,85.07,84.99,85.06,24200.0,68.0149,68.0709,68.0069,68.0629,24200.0
2015-04-24 15:30:00,85.07,85.1,85.07,85.08,11900.0,68.0709,68.0949,68.0709,68.0789,11900.0
2015-04-24 15:35:00,85.08,85.12,85.03,85.04,12200.0,68.0789,68.1109,68.0389,68.0469,12200.0
2015-04-24 15:40:00,85.03,85.05,85.03,85.05,18000.0,68.0389,68.0549,68.0389,68.0549,18000.0
2015-04-24 15:45:00,85.05,85.07,85.01,85.03,20500.0,68.0549,68.0709,68.0229,68.0389,20500.0
2015-04-24 15:50:00,85.03,85.05,84.99,85.01,29200.0,68.0389,68.0549,68.0069,68.0229,29200.0
2015-04-24 15:55:00,85.0,85.02,84.97,84.99,42000.0,68.0149,68.0309,67.9909,68.0069,42000.0
2015-04-27 09:30:00,85.42,85.46,84.85,84.87,25200.0,68.351,68.383,67.8949,67.9109,25200.0
2015-04-27 09:35:00,84.88,84.94,84.76,84.82,26100.0,67.9189,67.9669,67.8229,67.8709,26100.0
2015-04-27 09:40:00,84.87,84.89,84.82,84.85,53500.0,67.9109,67.9269,67.8709,67.8949,53500.0
2015-04-27 09:45:00,84.84,84.85,84.6,84.78,20100.0,67.8869,67.8949,67.6948,67.8389,20100.0
2015-04-27 09:50:00,84.8,84.92,84.77,84.88,19900.0,67.8549,67.9509,67.8309,67.9189,19900.0
2015-04-27 09:55:00,84.89,85.02,84.89,84.99,20400.0,67.9269,68.0309,67.9269,68.0069,20400.0
2015-04-27 10:00:00,85.02,85.07,84.96,84.98,17400.0,68.0309,68.0709,67.9829,67.9989,17400.0
2015-04-27 10:05:00,84.98,85.09,84.98,85.08,13900.0,67.9989,68.0869,67.9989,68.0789,13900.0
2015-04-27 10:10:00,85.08,85.13,85.03,85.12,11200.0,68.0789,68.1189,68.0389,68.1109,11200.0
2015-04-27 10:15:00,85.15,85.3,85.14,85.27,13600.0,68.1349,68.255,68.1269,68.2309,13600.0
2015-04-27 10:20:00,85.27,85.34,85.27,85.28,26400.0,68.2309,68.287,68.2309,68.2389,26400.0
2015-04-27 10:25:00,85.29,85.35,85.21,85.24,26300.0,68.2469,68.295,68.1829,68.2069,26300.0
2015-04-27 10:30:00,85.25,85.28,85.25,85.26,7500.0,68.2149,68.2389,68.2149,68.2229,7500.0
2015-04-27 10:35:00,85.26,85.27,85.14,85.17,13600.0,68.2229,68.2309,68.1269,68.1509,13600.0
2015-04-27 10:40:00,85.16,85.24,85.12,85.24,14100.0,68.1429,68.2069,68.1109,68.2069,14100.0
2015-04-27 10:45:00,85.23,85.23,85.12,85.14,9700.0,68.1989,68.1989,68.1109,68.1269,9700.0
2015-04-27 10:50:00,85.14,85.16,85.03,85.15,12900.0,68.1269,68.1429,68.0389,68.1349,12900.0
2015-04-27 10:55:00,85.15,85.15,84.99,85.05,10000.0,68.1349,68.1349,68.0069,68.0549,10000.0
2015-04-27 11:00:00,85.05,85.11,84.97,85.0,9600.0,68.0549,68.1029,67.9909,68.0149,9600.0
2015-04-27 11:05:00,85.01,85.06,84.96,85.05,8900.0,68.0229,68.0629,67.9829,68.0549,8900.0
2015-04-27 11:10:00,85.05,85.1,85.04,85.09,11900.0,68.0549,68.0949,68.0469,68.0869,11900.0
2015-04-27 11:15:00,85.09,85.14,85.07,85.13,7100.0,68.0869,68.1269,68.0709,68.1189,7100.0
2015-04-27 11:20:00,85.13,85.19,85.13,85.18,7100.0,68.1189,68.1669,68.1189,68.1589,7100.0
2015-04-27 11:25:00,85.16,85.17,85.11,85.15,6900.0,68.1429,68.1509,68.1029,68.1349,6900.0
2015-04-27 11:30:00,85.15,85.25,85.14,85.24,17300.0,68.1349,68.2149,68.1269,68.2069,17300.0
2015-04-27 11:35:00,85.23,85.23,85.18,85.21,16800.0,68.1989,68.1989,68.1589,68.1829,16800.0
2015-04-27 11:40:00,85.21,85.23,85.16,85.19,7100.0,68.1829,68.1989,68.1429,68.1669,7100.0
2015-04-27 11:45:00,85.19,85.21,85.08,85.09,10700.0,68.1669,68.1829,68.0789,68.0869,10700.0
2015-04-27 11:50:00,85.09,85.12,85.06,85.12,9700.0,68.0869,68.1109,68.0629,68.1109,9700.0
2015-04-27 11:55:00,85.13,85.14,85.04,85.14,11300.0,68.1189,68.1269,68.0469,68.1269,11300.0
2015-04-27 12:00:00,85.14,85.2,85.13,85.2,6000.0,68.1269,68.1749,68.1189,68.1749,6000.0
2015-04-27 12:05:00,85.21,85.24,85.15,85.17,9300.0,68.1829,68.2069,68.1349,68.1509,9300.0
2015-04-27 12:10:00,85.14,85.15,85.05,85.12,10100.0,68.1269,68.1349,68.0549,68.1109,10100.0
2015-04-27 12:15:00,85.12,85.12,84.94,84.95,21500.0,68.1109,68.1109,67.9669,67.9749,21500.0
2015-04-27 12:20:00,84.95,85.07,84.95,85.04,37000.0,67.9749,68.0709,67.9749,68.0469,37000.0
2015-04-27 12:25:00,85.03,85.04,84.98,84.98,8300.0,68.0389,68.0469,67.9989,67.9989,8300.0
2015-04-27 12:30:00,85.0,85.02,84.97,84.98,9600.0,68.0149,68.0309,67.9909,67.9989,9600.0
2015-04-27 12:35:00,84.98,85.05,84.97,85.02,6600.0,67.9989,68.0549,67.9909,68.0309,6600.0
2015-04-27 12:40:00,85.0,85.02,84.97,84.98,6100.0,68.0149,68.0309,67.9909,67.9989,6100.0
2015-04-27 12:45:00,84.98,84.98,84.93,84.96,7500.0,67.9989,67.9989,67.9589,67.9829,7500.0
2015-04-27 12:50:00,84.97,84.98,84.91,84.94,6400.0,67.9909,67.9989,67.9429,67.9669,6400.0
2015-04-27 12:55:00,84.94,84.97,84.91,84.97,6000.0,67.9669,67.9909,67.9429,67.9909,6000.0
2015-04-27 13:00:00,84.96,85.03,84.96,85.03,6100.0,67.9829,68.0389,67.9829,68.0389,6100.0
2015-04-27 13:05:00,85.03,85.04,85.0,85.0,5300.0,68.0389,68.0469,68.0149,68.0149,5300.0
2015-04-27 13:10:00,85.0,85.01,84.94,84.95,3500.0,68.0149,68.0229,67.9669,67.9749,3500.0
2015-04-27 13:15:00,84.96,84.96,84.87,84.88,10200.0,67.9829,67.9829,67.9109,67.9189,10200.0
2015-04-27 13:20:00,84.89,84.91,84.85,84.89,9000.0,67.9269,67.9429,67.8949,67.9269,9000.0
2015-04-27 13:25:00,84.9,85.01,84.86,84.99,17400.0,67.9349,68.0229,67.9029,68.0069,17400.0
2015-04-27 13:30:00,85.01,85.07,85.01,85.06,7800.0,68.0229,68.0709,68.0229,68.0629,7800.0
2015-04-27 13:35:00,85.06,85.16,85.05,85.11,10200.0,68.0629,68.1429,68.0549,68.1029,10200.0
2015-04-27 13:40:00,85.11,85.12,85.04,85.05,5300.0,68.1029,68.1109,68.0469,68.0549,5300.0
2015-04-27 13:45:00,85.04,85.08,84.97,84.97,5900.0,68.0469,68.0789,67.9909,67.9909,5900.0
2015-04-27 13:50:00,84.98,85.01,84.95,84.98,6800.0,67.9989,68.0229,67.9749,67.9989,6800.0
2015-04-27 13:55:00,84.97,85.01,84.96,84.99,5800.0,67.9909,68.0229,67.9829,68.0069,5800.0
2015-04-27 14:00:00,84.98,85.02,84.92,84.93,7400.0,67.9989,68.0309,67.9509,67.9589,7400.0
2015-04-27 14:05:00,84.94,85.01,84.94,85.0,9600.0,67.9669,68.0229,67.9669,68.0149,9600.0
2015-04-27 14:10:00,85.0,85.01,84.95,84.96,14700.0,68.0149,68.0229,67.9749,67.9829,14700.0
2015-04-27 14:15:00,84.97,85.01,84.94,85.01,13400.0,67.9909,68.0229,67.9669,68.0229,13400.0
2015-04-27 14:20:00,85.01,85.12,85.01,85.08,12000.0,68.0229,68.1109,68.0229,68.0789,12000.0
2015-04-27 14:25:00,85.1,85.17,85.1,85.15,6100.0,68.0949,68.1509,68.0949,68.1349,6100.0
2015-04-27 14:30:00,85.16,85.16,85.02,85.06,17900.0,68.1429,68.1429,68.0309,68.0629,17900.0
2015-04-27 14:35:00,85.06,85.1,84.92,84.95,14300.0,68.0629,68.0949,67.9509,67.9749,14300.0
2015-04-27 14:40:00,84.95,85.05,84.93,85.02,10600.0,67.9749,68.0549,67.9589,68.0309,10600.0
2015-04-27 14:45:00,85.0,85.01,84.94,84.94,4100.0,68.0149,68.0229,67.9669,67.9669,4100.0
2015-04-27 14:50:00,84.93,84.97,84.9,84.94,6700.0,67.9589,67.9909,67.9349,67.9669,6700.0
2015-04-27 14:55:00,84.95,84.99,84.91,84.97,9700.0,67.9749,68.0069,67.9429,67.9909,9700.0
2015-04-27 15:00:00,84.96,85.07,84.96,85.04,11600.0,67.9829,68.0709,67.9829,68.0469,11600.0
2015-04-27 15:05:00,85.04,85.04,84.97,84.97,7500.0,68.0469,68.0469,67.9909,67.9909,7500.0
2015-04-27 15:10:00,84.97,85.02,84.9,84.92,12800.0,67.9909,68.0309,67.9349,67.9509,12800.0
2015-04-27 15:15:00,84.92,84.93,84.8,84.81,19600.0,67.9509,67.9589,67.8549,67.8629,19600.0
2015-04-27 15:20:00,84.81,84.9,84.81,84.88,10100.0,67.8629,67.9349,67.8629,67.9189,10100.0
2015-04-27 15:25:00,84.89,84.93,84.82,84.82,19000.0,67.9269,67.9589,67.8709,67.8709,19000.0
2015-04-27 15:30:00,84.83,84.86,84.73,84.78,12600.0,67.8789,67.9029,67.7989,67.8389,12600.0
2015-04-27 15:35:00,84.78,84.84,84.75,84.83,14300.0,67.8389,67.8869,67.8149,67.8789,14300.0
2015-04-27 15:40:00,84.84,84.84,84.77,84.84,13700.0,67.8869,67.8869,67.8309,67.8869,13700.0
2015-04-27 15:45:00,84.83,84.83,84.66,84.69,21000.0,67.8789,67.8789,67.7428,67.7668,21000.0
2015-04-27 15:50:00,84.62,84.69,84.52,84.65,85200.0,67.7108,67.7668,67.6308,67.7348,85200.0
2015-04-27 15:55:00,84.64,84.75,84.63,84.69,66700.0,67.7268,67.8149,67.7188,67.7668,66700.0
2015-04-28 09:30:00,84.8,84.95,84.74,84.86,44000.0,67.8549,67.9749,67.8069,67.9029,44000.0
2015-04-28 09:35:00,84.83,84.88,84.7,84.76,17500.0,67.8789,67.9189,67.7748,67.8229,17500.0
2015-04-28 09:40:00,84.75,84.9,84.71,84.85,10200.0,67.8149,67.9349,67.7828,67.8949,10200.0
2015-04-28 09:45:00,84.82,84.91,84.77,84.8,28400.0,67.8709,67.9429,67.8309,67.8549,28400.0
2015-04-28 09:50:00,84.81,85.11,84.8,85.04,23400.0,67.8629,68.1029,67.8549,68.0469,23400.0
2015-04-28 09:55:00,85.07,85.13,85.02,85.04,80700.0,68.0709,68.1189,68.0309,68.0469,80700.0
2015-04-28 10:00:00,85.01,85.01,84.61,84.67,74300.0,68.0229,68.0229,67.7028,67.7508,74300.0
2015-04-28 10:05:00,84.65,84.73,84.5,84.53,50600.0,67.7348,67.7989,67.6148,67.6388,50600.0
2015-04-28 10:10:00,84.55,84.56,84.37,84.37,50000.0,67.6548,67.6628,67.5108,67.5108,50000.0
2015-04-28 10:15:00,84.37,84.56,84.37,84.51,14600.0,67.5108,67.6628,67.5108,67.6228,14600.0
2015-04-28 10:20:00,84.53,84.72,84.53,84.66,29600.0,67.6388,67.7908,67.6388,67.7428,29600.0
2015-04-28 10:25:00,84.66,84.8,84.66,84.74,10800.0,67.7428,67.8549,67.7428,67.8069,10800.0
2015-04-28 10:30:00,84.71,84.95,84.71,84.95,8200.0,67.7828,67.9749,67.7828,67.9749,8200.0
2015-04-28 10:35:00,84.94,84.95,84.83,84.93,6400.0,67.9669,67.9749,67.8789,67.9589,6400.0
2015-04-28 10:40:00,84.93,85.08,84.89,85.07,10100.0,67.9589,68.0789,67.9269,68.0709,10100.0
2015-04-28 10:45:00,85.06,85.15,85.06,85.11,6700.0,68.0629,68.1349,68.0629,68.1029,6700.0
2015-04-28 10:50:00,85.12,85.14,84.97,84.97,13500.0,68.1109,68.1269,67.9909,67.9909,13500.0
2015-04-28 10:55:00,84.98,85.06,84.95,84.99,8100.0,67.9989,68.0629,67.9749,68.0069,8100.0
2015-04-28 11:00:00,85.0,85.29,85.0,85.29,9300.0,68.0149,68.2469,68.0149,68.2469,9300.0
2015-04-28 11:05:00,85.28,85.31,85.21,85.22,7500.0,68.2389,68.263,68.1829,68.1909,7500.0
2015-04-28 11:10:00,85.22,85.37,85.22,85.22,13500.0,68.1909,68.311,68.1909,68.1909,13500.0
2015-04-28 11:15:00,85.23,85.25,85.14,85.22,16600.0,68.1989,68.2149,68.1269,68.1909,16600.0
2015-04-28 11:20:00,85.22,85.23,85.13,85.14,6200.0,68.1909,68.1989,68.1189,68.1269,6200.0
2015-04-28 11:25:00,85.15,85.25,85.13,85.16,11200.0,68.1349,68.2149,68.1189,68.1429,11200.0
2015-04-28 11:30:00,85.21,85.28,85.2,85.28,9500.0,68.1829,68.2389,68.1749,68.2389,9500.0
2015-04-28 11:35:00,85.3,85.43,85.3,85.38,10100.0,68.255,68.359,68.255,68.319,10100.0
2015-04-28 11:40:00,85.37,85.37,85.26,85.27,9500.0,68.311,68.311,68.2229,68.2309,9500.0
2015-04-28 11:45:00,85.26,85.39,85.23,85.37,12900.0,68.2229,68.327,68.1989,68.311,12900.0
2015-04-28 11:50:00,85.42,85.43,85.3,85.34,11100.0,68.351,68.359,68.255,68.287,11100.0
2015-04-28 11:55:00,85.32,85.33,85.28,85.32,5700.0,68.271,68.279,68.2389,68.271,5700.0
2015-04-28 12:00:00,85.34,85.37,85.24,85.27,9300.0,68.287,68.311,68.2069,68.2309,9300.0
2015-04-28 12:05:00,85.28,85.35,85.27,85.34,7200.0,68.2389,68.295,68.2309,68.287,7200.0
2015-04-28 12:10:00,85.33,85.36,85.32,85.34,7600.0,68.279,68.303,68.271,68.287,7600.0
2015-04-28 12:15:00,85.34,85.37,85.28,85.29,4500.0,68.287,68.311,68.2389,68.2469,4500.0
2015-04-28 12:20:00,85.29,85.33,85.25,85.31,5100.0,68.2469,68.279,68.2149,68.263,5100.0
2015-04-28 12:25:00,85.31,85.42,85.31,85.39,8000.0,68.263,68.351,68.263,68.327,8000.0
2015-04-28 12:30:00,85.39,85.44,85.36,85.37,8600.0,68.327,68.367,68.303,68.311,8600.0
2015-04-28 12:35:00,85.36,85.38,85.24,85.24,8600.0,68.303,68.319,68.2069,68.2069,8600.0
2015-04-28 12:40:00,85.23,85.26,85.22,85.24,8000.0,68.1989,68.2229,68.1909,68.2069,8000.0
2015-04-28 12:45:00,85.25,85.34,85.24,85.28,9900.0,68.2149,68.287,68.2069,68.2389,9900.0
2015-04-28 12:50:00,85.27,85.4,85.27,85.37,11800.0,68.2309,68.335,68.2309,68.311,11800.0
2015-04-28 12:55:00,85.37,85.42,85.32,85.35,8300.0,68.311,68.351,68.271,68.295,8300.0
2015-04-28 13:00:00,85.36,85.39,85.31,85.39,10200.0,68.303,68.327,68.263,68.327,10200.0
2015-04-28 13:05:00,85.37,85.4,85.33,85.34,7600.0,68.311,68.335,68.279,68.287,7600.0
2015-04-28 13:10:00,85.34,85.34,85.27,85.3,16000.0,68.287,68.287,68.2309,68.255,16000.0
2015-04-28 13:15:00,85.29,85.36,85.28,85.33,9500.0,68.2469,68.303,68.2389,68.279,9500.0
2015-04-28 13:20:00,85.32,85.38,85.31,85.37,12500.0,68.271,68.319,68.263,68.311,12500.0
2015-04-28 13:25:00,85.39,85.39,85.34,85.35,5300.0,68.327,68.327,68.287,68.295,5300.0
2015-04-28 13:30:00,85.33,85.34,85.26,85.26,3000.0,68.279,68.287,68.2229,68.2229,3000.0
2015-04-28 13:35:00,85.29,85.32,85.25,85.3,8900.0,68.2469,68.271,68.2149,68.255,8900.0
2015-04-28 13:40:00,85.31,85.41,85.3,85.41,10400.0,68.263,68.343,68.255,68.343,10400.0
2015-04-28 13:45:00,85.43,85.45,85.4,85.45,5600.0,68.359,68.375,68.335,68.375,5600.0
2015-04-28 13:50:00,85.44,85.44,85.37,85.38,9300.0,68.367,68.367,68.311,68.319,9300.0
2015-04-28 13:55:00,85.38,85.4,85.32,85.33,12800.0,68.319,68.335,68.271,68.279,12800.0
2015-04-28 14:00:00,85.32,85.32,85.22,85.23,3800.0,68.271,68.271,68.1909,68.1989,3800.0
2015-04-28 14:05:00,85.24,85.3,85.24,85.3,8600.0,68.2069,68.255,68.2069,68.255,8600.0
2015-04-28 14:10:00,85.29,85.37,85.29,85.32,7400.0,68.2469,68.311,68.2469,68.271,7400.0
2015-04-28 14:15:00,85.31,85.36,85.29,85.32,8500.0,68.263,68.303,68.2469,68.271,8500.0
2015-04-28 14:20:00,85.32,85.32,85.26,85.29,7600.0,68.271,68.271,68.2229,68.2469,7600.0
2015-04-28 14:25:00,85.3,85.37,85.29,85.34,13000.0,68.255,68.311,68.2469,68.287,13000.0
2015-04-28 14:30:00,85.33,85.43,85.3,85.43,8200.0,68.279,68.359,68.255,68.359,8200.0
2015-04-28 14:35:00,85.43,85.45,85.38,85.45,6800.0,68.359,68.375,68.319,68.375,6800.0
2015-04-28 14:40:00,85.45,85.49,85.42,85.44,8100.0,68.375,68.407,68.351,68.367,8100.0
2015-04-28 14:45:00,85.45,85.52,85.44,85.45,9500.0,68.375,68.431,68.367,68.375,9500.0
2015-04-28 14:50:00,85.45,85.49,85.43,85.45,11200.0,68.375,68.407,68.359,68.375,11200.0
2015-04-28 14:55:00,85.45,85.51,85.43,85.5,28400.0,68.375,68.423,68.359,68.415,28400.0
2015-04-28 15:00:00,85.49,85.59,85.48,85.59,21100.0,68.407,68.487,68.399,68.487,21100.0
2015-04-28 15:05:00,85.59,85.65,85.58,85.58,12800.0,68.487,68.535,68.479,68.479,12800.0
2015-04-28 15:10:00,85.6,85.63,85.56,85.57,14900.0,68.495,68.519,68.463,68.471,14900.0
2015-04-28 15:15:00,85.57,85.58,85.49,85.49,14200.0,68.471,68.479,68.407,68.407,14200.0
2015-04-28 15:20:00,85.5,85.57,85.5,85.55,22700.0,68.415,68.471,68.415,68.455,22700.0
2015-04-28 15:25:00,85.54,85.56,85.52,85.56,15700.0,68.447,68.463,68.431,68.463,15700.0
2015-04-28 15:30:00,85.56,85.63,85.55,85.59,19000.0,68.463,68.519,68.455,68.487,19000.0
2015-04-28 15:35:00,85.57,85.6,85.55,85.57,17800.0,68.471,68.495,68.455,68.471,17800.0
2015-04-28 15:40:00,85.58,85.61,85.56,85.6,20900.0,68.479,68.503,68.463,68.495,20900.0
2015-04-28 15:45:00,85.59,85.59,85.5,85.52,23700.0,68.487,68.487,68.415,68.431,23700.0
2015-04-28 15:50:00,85.43,85.54,85.4,85.51,79100.0,68.359,68.447,68.335,68.423,79100.0
2015-04-28 15:55:00,85.52,85.62,85.48,85.61,54100.0,68.431,68.511,68.399,68.503,54100.0
2015-04-29 09:30:00,85.08,85.36,85.01,85.26,30100.0,68.0789,68.303,68.0229,68.2229,30100.0
2015-04-29 09:35:00,85.31,85.46,85.25,85.28,34800.0,68.263,68.383,68.2149,68.2389,34800.0
2015-04-29 09:40:00,85.28,85.28,85.04,85.21,20400.0,68.2389,68.2389,68.0469,68.1829,20400.0
2015-04-29 09:45:00,85.21,85.32,85.14,85.14,19600.0,68.1829,68.271,68.1269,68.1269,19600.0
2015-04-29 09:50:00,85.17,85.17,84.93,85.03,24900.0,68.1509,68.1509,67.9589,68.0389,24900.0
2015-04-29 09:55:00,85.02,85.13,84.92,84.92,17100.0,68.0309,68.1189,67.9509,67.9509,17100.0
2015-04-29 10:00:00,84.91,85.01,84.82,84.83,61500.0,67.9429,68.0229,67.8709,67.8789,61500.0
2015-04-29 10:05:00,84.83,84.98,84.76,84.98,32700.0,67.8789,67.9989,67.8229,67.9989,32700.0
2015-04-29 10:10:00,85.0,85.17,84.98,85.17,19700.0,68.0149,68.1509,67.9989,68.1509,19700.0
2015-04-29 10:15:00,85.17,85.17,85.07,85.09,12700.0,68.1509,68.1509,68.0709,68.0869,12700.0
2015-04-29 10:20:00,85.05,85.08,84.95,84.98,12500.0,68.0549,68.0789,67.9749,67.9989,12500.0
2015-04-29 10:25:00,84.97,85.04,84.95,85.01,9200.0,67.9909,68.0469,67.9749,68.0229,9200.0
2015-04-29 10:30:00,85.0,85.08,84.98,85.07,19000.0,68.0149,68.0789,67.9989,68.0709,19000.0
2015-04-29 10:35:00,85.07,85.14,85.04,85.1,9300.0,68.0709,68.1269,68.0469,68.0949,9300.0
2015-04-29 10:40:00,85.09,85.17,85.04,85.14,12100.0,68.0869,68.1509,68.0469,68.1269,12100.0
2015-04-29 10:45:00,85.13,85.15,85.04,85.1,10400.0,68.1189,68.1349,68.0469,68.0949,10400.0
2015-04-29 10:50:00,85.08,85.15,84.97,84.99,14600.0,68.0789,68.1349,67.9909,68.0069,14600.0
2015-04-29 10:55:00,84.99,85.09,84.92,85.03,11600.0,68.0069,68.0869,67.9509,68.0389,11600.0
2015-04-29 11:00:00,85.01,85.22,85.01,85.2,14400.0,68.0229,68.1909,68.0229,68.1749,14400.0
2015-04-29 11:05:00,85.2,85.25,85.19,85.25,11700.0,68.1749,68.2149,68.1669,68.2149,11700.0
2015-04-29 11:10:00,85.23,85.26,85.08,85.13,12000.0,68.1989,68.2229,68.0789,68.1189,12000.0
2015-04-29 11:15:00,85.14,85.25,85.13,85.22,12100.0,68.1269,68.2149,68.1189,68.1909,12100.0
2015-04-29 11:20:00,85.22,85.24,85.14,85.2,8400.0,68.1909,68.2069,68.1269,68.1749,8400.0
2015-04-29 11:25:00,85.19,85.22,85.1,85.1,12300.0,68.1669,68.1909,68.0949,68.0949,12300.0
2015-04-29 11:30:00,85.14,85.15,85.05,85.06,11800.0,68.1269,68.1349,68.0549,68.0629,11800.0
2015-04-29 11:35:00,85.07,85.11,85.05,85.09,9700.0,68.0709,68.1029,68.0549,68.0869,9700.0
2015-04-29 11:40:00,85.11,85.17,85.09,85.09,9800.0,68.1029,68.1509,68.0869,68.0869,9800.0
2015-04-29 11:45:00,85.09,85.13,85.08,85.1,7000.0,68.0869,68.1189,68.0789,68.0949,7000.0
2015-04-29 11:50:00,85.11,85.16,85.11,85.15,9000.0,68.1029,68.1429,68.1029,68.1349,9000.0
2015-04-29 11:55:00,85.16,85.24,85.16,85.23,22200.0,68.1429,68.2069,68.1429,68.1989,22200.0
2015-04-29 12:00:00,85.23,85.28,85.23,85.27,26000.0,68.1989,68.2389,68.1989,68.2309,26000.0
2015-04-29 12:05:00,85.27,85.29,85.19,85.27,31500.0,68.2309,68.2469,68.1669,68.2309,31500.0
2015-04-29 12:10:00,85.27,85.28,85.19,85.24,64800.0,68.2309,68.2389,68.1669,68.2069,64800.0
2015-04-29 12:15:00,85.24,85.27,85.21,85.22,29400.0,68.2069,68.2309,68.1829,68.1909,29400.0
2015-04-29 12:20:00,85.21,85.27,85.21,85.27,13200.0,68.1829,68.2309,68.1829,68.2309,13200.0
2015-04-29 12:25:00,85.27,85.28,85.23,85.26,41500.0,68.2309,68.2389,68.1989,68.2229,41500.0
2015-04-29 12:30:00,85.26,85.28,85.21,85.28,35800.0,68.2229,68.2389,68.1829,68.2389,35800.0
2015-04-29 12:35:00,85.28,85.31,85.27,85.29,31700.0,68.2389,68.263,68.2309,68.2469,31700.0
2015-04-29 12:40:00,85.29,85.39,85.29,85.34,25100.0,68.2469,68.327,68.2469,68.287,25100.0
2015-04-29 12:45:00,85.34,85.36,85.3,85.34,8700.0,68.287,68.303,68.255,68.287,8700.0
2015-04-29 12:50:00,85.33,85.34,85.29,85.3,7600.0,68.279,68.287,68.2469,68.255,7600.0
2015-04-29 12:55:00,85.3,85.41,85.3,85.38,8700.0,68.255,68.343,68.255,68.319,8700.0
2015-04-29 13:00:00,85.36,85.38,85.28,85.28,6600.0,68.303,68.319,68.2389,68.2389,6600.0
2015-04-29 13:05:00,85.28,85.37,85.27,85.36,11800.0,68.2389,68.311,68.2309,68.303,11800.0
2015-04-29 13:10:00,85.36,85.4,85.3,85.35,14900.0,68.303,68.335,68.255,68.295,14900.0
2015-04-29 13:15:00,85.34,85.39,85.31,85.38,9200.0,68.287,68.327,68.263,68.319,9200.0
2015-04-29 13:20:00,85.37,85.37,85.28,85.33,14200.0,68.311,68.311,68.2389,68.279,14200.0
2015-04-29 13:25:00,85.31,85.36,85.3,85.34,9800.0,68.263,68.303,68.255,68.287,9800.0
2015-04-29 13:30:00,85.34,85.39,85.34,85.39,8100.0,68.287,68.327,68.287,68.327,8100.0
2015-04-29 13:35:00,85.39,85.45,85.35,85.42,11700.0,68.327,68.375,68.295,68.351,11700.0
2015-04-29 13:40:00,85.42,85.57,85.42,85.56,13500.0,68.351,68.471,68.351,68.463,13500.0
2015-04-29 13:45:00,85.53,85.56,85.5,85.54,9100.0,68.439,68.463,68.415,68.447,9100.0
2015-04-29 13:50:00,85.55,85.69,85.54,85.68,23000.0,68.455,68.567,68.447,68.559,23000.0
2015-04-29 13:55:00,85.67,85.75,85.59,85.63,11400.0,68.551,68.615,68.487,68.519,11400.0
2015-04-29 14:00:00,85.6,85.74,85.33,85.47,27500.0,68.495,68.607,68.279,68.391,27500.0
2015-04-29 14:05:00,85.57,85.7,85.42,85.51,12700.0,68.471,68.575,68.351,68.423,12700.0
2015-04-29 14:10:00,85.52,85.6,85.39,85.44,16500.0,68.431,68.495,68.327,68.367,16500.0
2015-04-29 14:15:00,85.44,85.61,85.43,85.57,16100.0,68.367,68.503,68.359,68.471,16100.0
2015-04-29 14:20:00,85.58,85.77,85.53,85.69,14900.0,68.479,68.631,68.439,68.567,14900.0
2015-04-29 14:25:00,85.71,85.72,85.59,85.72,13200.0,68.583,68.591,68.487,68.591,13200.0
2015-04-29 14:30:00,85.73,85.83,85.66,85.8,16000.0,68.599,68.679,68.543,68.655,16000.0
2015-04-29 14:35:00,85.84,85.91,85.78,85.83,31600.0,68.687,68.7431,68.639,68.679,31600.0
2015-04-29 14:40:00,85.85,85.94,85.82,85.88,20500.0,68.695,68.7671,68.671,68.7191,20500.0
2015-04-29 14:45:00,85.87,85.92,85.76,85.83,20000.0,68.7111,68.7511,68.623,68.679,20000.0
2015-04-29 14:50:00,85.84,85.85,85.61,85.68,24200.0,68.687,68.695,68.503,68.559,24200.0
2015-04-29 14:55:00,85.68,85.71,85.62,85.66,17000.0,68.559,68.583,68.511,68.543,17000.0
2015-04-29 15:00:00,85.67,85.73,85.53,85.53,23800.0,68.551,68.599,68.439,68.439,23800.0
2015-04-29 15:05:00,85.53,85.62,85.51,85.58,17800.0,68.439,68.511,68.423,68.479,17800.0
2015-04-29 15:10:00,85.56,85.57,85.45,85.52,27100.0,68.463,68.471,68.375,68.431,27100.0
2015-04-29 15:15:00,85.54,85.6,85.44,85.53,19400.0,68.447,68.495,68.367,68.439,19400.0
2015-04-29 15:20:00,85.53,85.57,85.46,85.46,20500.0,68.439,68.471,68.383,68.383,20500.0
2015-04-29 15:25:00,85.48,85.49,85.41,85.47,17800.0,68.399,68.407,68.343,68.391,17800.0
2015-04-29 15:30:00,85.45,85.56,85.45,85.5,23500.0,68.375,68.463,68.375,68.415,23500.0
2015-04-29 15:35:00,85.49,85.62,85.48,85.51,26800.0,68.407,68.511,68.399,68.423,26800.0
2015-04-29 15:40:00,85.5,85.51,85.35,85.39,20100.0,68.415,68.423,68.295,68.327,20100.0
2015-04-29 15:45:00,85.38,85.46,85.38,85.45,31000.0,68.319,68.383,68.319,68.375,31000.0
2015-04-29 15:50:00,85.44,85.45,85.36,85.38,69200.0,68.367,68.375,68.303,68.319,69200.0
2015-04-29 15:55:00,85.39,85.45,85.36,85.4,62600.0,68.327,68.375,68.303,68.335,62600.0
2015-04-30 09:30:00,85.22,85.7,84.78,85.67,32700.0,68.1909,68.575,67.8389,68.551,32700.0
2015-04-30 09:35:00,85.64,86.0,85.31,85.64,15800.0,68.527,68.8151,68.263,68.527,15800.0
2015-04-30 09:40:00,85.61,85.68,84.32,84.37,24000.0,68.503,68.559,67.4708,67.5108,24000.0
2015-04-30 09:45:00,84.34,85.02,84.34,84.81,15900.0,67.4868,68.0309,67.4868,67.8629,15900.0
2015-04-30 09:50:00,84.81,84.95,84.72,84.84,22600.0,67.8629,67.9749,67.7908,67.8869,22600.0
2015-04-30 09:55:00,84.9,84.99,84.74,84.78,24700.0,67.9349,68.0069,67.8069,67.8389,24700.0
2015-04-30 10:00:00,84.75,84.85,84.64,84.77,23100.0,67.8149,67.8949,67.7268,67.8309,23100.0
2015-04-30 10:05:00,84.78,85.07,84.78,85.04,20400.0,67.8389,68.0709,67.8389,68.0469,20400.0
2015-04-30 10:10:00,84.97,84.98,84.77,84.8,51400.0,67.9909,67.9989,67.8309,67.8549,51400.0
2015-04-30 10:15:00,84.81,84.83,84.63,84.72,10200.0,67.8629,67.8789,67.7188,67.7908,10200.0
2015-04-30 10:20:00,84.72,84.86,84.6,84.6,11200.0,67.7908,67.9029,67.6948,67.6948,11200.0
2015-04-30 10:25:00,84.64,84.77,84.64,84.66,17700.0,67.7268,67.8309,67.7268,67.7428,17700.0
2015-04-30 10:30:00,84.67,84.69,84.52,84.54,14500.0,67.7508,67.7668,67.6308,67.6468,14500.0
2015-04-30 10:35:00,84.56,84.67,84.5,84.52,13100.0,67.6628,67.7508,67.6148,67.6308,13100.0
2015-04-30 10:40:00,84.5,84.59,84.37,84.49,13500.0,67.6148,67.6868,67.5108,67.6068,13500.0
2015-04-30 10:45:00,84.46,84.6,84.46,84.57,11000.0,67.5828,67.6948,67.5828,67.6708,11000.0
2015-04-30 10:50:00,84.58,84.64,84.44,84.46,30100.0,67.6788,67.7268,67.5668,67.5828,30100.0
2015-04-30 10:55:00,84.44,84.61,84.33,84.57,13100.0,67.5668,67.7028,67.4788,67.6708,13100.0
2015-04-30 11:00:00,84.58,84.71,84.57,84.71,8500.0,67.6788,67.7828,67.6708,67.7828,8500.0
2015-04-30 11:05:00,84.72,84.91,84.72,84.89,10700.0,67.7908,67.9429,67.7908,67.9269,10700.0
2015-04-30 11:10:00,84.89,85.03,84.87,84.99,12900.0,67.9269,68.0389,67.9109,68.0069,12900.0
2015-04-30 11:15:00,85.03,85.09,84.99,85.09,5800.0,68.0389,68.0869,68.0069,68.0869,5800.0
2015-04-30 11:20:00,85.09,85.2,85.06,85.17,11600.0,68.0869,68.1749,68.0629,68.1509,11600.0
2015-04-30 11:25:00,85.15,85.27,85.02,85.2,19400.0,68.1349,68.2309,68.0309,68.1749,19400.0
2015-04-30 11:30:00,85.2,85.31,85.2,85.2,8900.0,68.1749,68.263,68.1749,68.1749,8900.0
2015-04-30 11:35:00,85.18,85.21,85.06,85.13,11700.0,68.1589,68.1829,68.0629,68.1189,11700.0
2015-04-30 11:40:00,85.12,85.15,84.97,84.97,12800.0,68.1109,68.1349,67.9909,67.9909,12800.0
2015-04-30 11:45:00,84.99,85.15,84.98,85.13,6100.0,68.0069,68.1349,67.9989,68.1189,6100.0
2015-04-30 11:50:00,85.1,85.11,84.91,84.95,6100.0,68.0949,68.1029,67.9429,67.9749,6100.0
2015-04-30 11:55:00,84.98,85.0,84.81,84.85,9000.0,67.9989,68.0149,67.8629,67.8949,9000.0
2015-04-30 12:00:00,84.85,84.92,84.83,84.87,7400.0,67.8949,67.9509,67.8789,67.9109,7400.0
2015-04-30 12:05:00,84.87,84.9,84.74,84.77,11500.0,67.9109,67.9349,67.8069,67.8309,11500.0
2015-04-30 12:10:00,84.76,84.9,84.76,84.87,4900.0,67.8229,67.9349,67.8229,67.9109,4900.0
2015-04-30 12:15:00,84.89,85.0,84.89,85.0,6200.0,67.9269,68.0149,67.9269,68.0149,6200.0
2015-04-30 12:20:00,85.0,85.07,84.99,85.02,5900.0,68.0149,68.0709,68.0069,68.0309,5900.0
2015-04-30 12:25:00,85.02,85.02,84.92,84.96,7900.0,68.0309,68.0309,67.9509,67.9829,7900.0
2015-04-30 12:30:00,84.93,84.95,84.82,84.94,12300.0,67.9589,67.9749,67.8709,67.9669,12300.0
2015-04-30 12:35:00,84.94,84.96,84.88,84.93,8200.0,67.9669,67.9829,67.9189,67.9589,8200.0
2015-04-30 12:40:00,84.93,84.93,84.82,84.87,12400.0,67.9589,67.9589,67.8709,67.9109,12400.0
2015-04-30 12:45:00,84.89,84.9,84.74,84.85,10500.0,67.9269,67.9349,67.8069,67.8949,10500.0
2015-04-30 12:50:00,84.87,84.91,84.75,84.76,7700.0,67.9109,67.9429,67.8149,67.8229,7700.0
2015-04-30 12:55:00,84.78,84.91,84.78,84.9,5200.0,67.8389,67.9429,67.8389,67.9349,5200.0
2015-04-30 13:00:00,84.94,85.06,84.93,85.06,16500.0,67.9669,68.0629,67.9589,68.0629,16500.0
2015-04-30 13:05:00,85.08,85.09,84.92,84.96,16200.0,68.0789,68.0869,67.9509,67.9829,16200.0
2015-04-30 13:10:00,84.94,85.04,84.93,85.04,12800.0,67.9669,68.0469,67.9589,68.0469,12800.0
2015-04-30 13:15:00,85.05,85.09,85.0,85.08,11000.0,68.0549,68.0869,68.0149,68.0789,11000.0
2015-04-30 13:20:00,85.1,85.11,84.97,85.05,18400.0,68.0949,68.1029,67.9909,68.0549,18400.0
2015-04-30 13:25:00,85.07,85.07,84.95,85.01,9900.0,68.0709,68.0709,67.9749,68.0229,9900.0
2015-04-30 13:30:00,84.97,85.1,84.95,85.08,14700.0,67.9909,68.0949,67.9749,68.0789,14700.0
2015-04-30 13:35:00,85.06,85.1,84.99,85.01,12500.0,68.0629,68.0949,68.0069,68.0229,12500.0
2015-04-30 13:40:00,85.01,85.19,85.01,85.19,14300.0,68.0229,68.1669,68.0229,68.1669,14300.0
2015-04-30 13:45:00,85.19,85.19,85.04,85.04,10600.0,68.1669,68.1669,68.0469,68.0469,10600.0
2015-04-30 13:50:00,85.03,85.11,85.0,85.09,8400.0,68.0389,68.1029,68.0149,68.0869,8400.0
2015-04-30 13:55:00,85.09,85.09,84.98,84.99,11000.0,68.0869,68.0869,67.9989,68.0069,11000.0
2015-04-30 14:00:00,84.98,85.11,84.95,85.06,15500.0,67.9989,68.1029,67.9749,68.0629,15500.0
2015-04-30 14:05:00,85.07,85.15,85.01,85.12,10300.0,68.0709,68.1349,68.0229,68.1109,10300.0
2015-04-30 14:10:00,85.11,85.31,85.1,85.29,12500.0,68.1029,68.263,68.0949,68.2469,12500.0
2015-04-30 14:15:00,85.29,85.29,85.23,85.27,12600.0,68.2469,68.2469,68.1989,68.2309,12600.0
2015-04-30 14:20:00,85.27,85.3,85.08,85.09,30800.0,68.2309,68.255,68.0789,68.0869,30800.0
2015-04-30 14:25:00,85.1,85.2,85.1,85.12,20000.0,68.0949,68.1749,68.0949,68.1109,20000.0
2015-04-30 14:30:00,85.12,85.18,85.04,85.16,39700.0,68.1109,68.1589,68.0469,68.1429,39700.0
2015-04-30 14:35:00,85.16,85.35,85.16,85.32,30000.0,68.1429,68.295,68.1429,68.271,30000.0
2015-04-30 14:40:00,85.32,85.35,85.22,85.27,28600.0,68.271,68.295,68.1909,68.2309,28600.0
2015-04-30 14:45:00,85.25,85.26,85.05,85.09,21100.0,68.2149,68.2229,68.0549,68.0869,21100.0
2015-04-30 14:50:00,85.08,85.19,85.02,85.12,12200.0,68.0789,68.1669,68.0309,68.1109,12200.0
2015-04-30 14:55:00,85.11,85.12,84.95,84.97,18900.0,68.1029,68.1109,67.9749,67.9909,18900.0
2015-04-30 15:00:00,84.97,85.0,84.78,84.86,29700.0,67.9909,68.0149,67.8389,67.9029,29700.0
2015-04-30 15:05:00,84.87,84.91,84.81,84.81,22700.0,67.9109,67.9429,67.8629,67.8629,22700.0
2015-04-30 15:10:00,84.8,84.8,84.58,84.71,22400.0,67.8549,67.8549,67.6788,67.7828,22400.0
2015-04-30 15:15:00,84.72,84.92,84.71,84.87,43600.0,67.7908,67.9509,67.7828,67.9109,43600.0
2015-04-30 15:20:00,84.88,84.93,84.77,84.88,27800.0,67.9189,67.9589,67.8309,67.9189,27800.0
2015-04-30 15:25:00,84.87,84.87,84.65,84.76,37600.0,67.9109,67.9109,67.7348,67.8229,37600.0
2015-04-30 15:30:00,84.74,84.9,84.66,84.83,35100.0,67.8069,67.9349,67.7428,67.8789,35100.0
2015-04-30 15:35:00,84.83,84.86,84.72,84.75,31300.0,67.8789,67.9029,67.7908,67.8149,31300.0
2015-04-30 15:40:00,84.76,84.76,84.47,84.53,40600.0,67.8229,67.8229,67.5908,67.6388,40600.0
2015-04-30 15:45:00,84.52,84.66,84.52,84.6,39700.0,67.6308,67.7428,67.6308,67.6948,39700.0
2015-04-30 15:50:00,84.59,84.59,84.42,84.51,80600.0,67.6868,67.6868,67.5508,67.6228,80600.0
2015-04-30 15:55:00,84.51,84.62,84.48,84.58,149100.0,67.6228,67.7108,67.5988,67.6788,149100.0
2015-05-01 09:30:00,84.53,85.16,84.52,85.06,48200.0,67.6388,68.1429,67.6308,68.0629,48200.0
2015-05-01 09:35:00,85.1,85.27,84.93,85.26,35500.0,68.0949,68.2309,67.9589,68.2229,35500.0
2015-05-01 09:40:00,85.27,85.36,85.07,85.18,47900.0,68.2309,68.303,68.0709,68.1589,47900.0
2015-05-01 09:45:00,85.2,85.37,85.04,85.33,65400.0,68.1749,68.311,68.0469,68.279,65400.0
2015-05-01 09:50:00,85.34,85.36,84.98,84.98,50100.0,68.287,68.303,67.9989,67.9989,50100.0
2015-05-01 09:55:00,84.98,85.26,84.88,85.18,21900.0,67.9989,68.2229,67.9189,68.1589,21900.0
2015-05-01 10:00:00,85.17,85.44,85.0,85.41,24900.0,68.1509,68.367,68.0149,68.343,24900.0
2015-05-01 10:05:00,85.41,85.42,85.3,85.38,18500.0,68.343,68.351,68.255,68.319,18500.0
2015-05-01 10:10:00,85.37,85.45,85.3,85.42,24200.0,68.311,68.375,68.255,68.351,24200.0
2015-05-01 10:15:00,85.43,85.64,85.41,85.64,30400.0,68.359,68.527,68.343,68.527,30400.0
2015-05-01 10:20:00,85.67,85.84,85.66,85.7,29200.0,68.551,68.687,68.543,68.575,29200.0
2015-05-01 10:25:00,85.7,85.85,85.69,85.78,27300.0,68.575,68.695,68.567,68.639,27300.0
2015-05-01 10:30:00,85.78,85.82,85.65,85.68,16700.0,68.639,68.671,68.535,68.559,16700.0
2015-05-01 10:35:00,85.66,85.67,85.5,85.54,11900.0,68.543,68.551,68.415,68.447,11900.0
2015-05-01 10:40:00,85.52,85.53,85.41,85.45,17200.0,68.431,68.439,68.343,68.375,17200.0
2015-05-01 10:45:00,85.45,85.63,85.45,85.59,12300.0,68.375,68.519,68.375,68.487,12300.0
2015-05-01 10:50:00,85.58,85.67,85.57,85.6,16800.0,68.479,68.551,68.471,68.495,16800.0
2015-05-01 10:55:00,85.6,85.63,85.55,85.6,13300.0,68.495,68.519,68.455,68.495,13300.0
2015-05-01 11:00:00,85.57,85.76,85.57,85.74,16600.0,68.471,68.623,68.471,68.607,16600.0
2015-05-01 11:05:00,85.73,85.74,85.61,85.62,12300.0,68.599,68.607,68.503,68.511,12300.0
2015-05-01 11:10:00,85.61,85.7,85.61,85.65,15600.0,68.503,68.575,68.503,68.535,15600.0
2015-05-01 11:15:00,85.64,85.67,85.56,85.67,15300.0,68.527,68.551,68.463,68.551,15300.0
2015-05-01 11:20:00,85.67,85.67,85.57,85.61,10300.0,68.551,68.551,68.471,68.503,10300.0
2015-05-01 11:25:00,85.62,85.8,85.61,85.8,16100.0,68.511,68.655,68.503,68.655,16100.0
2015-05-01 11:30:00,85.8,85.9,85.75,85.78,21700.0,68.655,68.7351,68.615,68.639,21700.0
2015-05-01 11:35:00,85.78,85.81,85.72,85.79,8900.0,68.639,68.663,68.591,68.647,8900.0
2015-05-01 11:40:00,85.8,85.83,85.68,85.69,14500.0,68.655,68.679,68.559,68.567,14500.0
2015-05-01 11:45:00,85.7,85.7,85.48,85.52,18200.0,68.575,68.575,68.399,68.431,18200.0
2015-05-01 11:50:00,85.51,85.64,85.47,85.63,12500.0,68.423,68.527,68.391,68.519,12500.0
2015-05-01 11:55:00,85.63,85.81,85.61,85.74,14400.0,68.519,68.663,68.503,68.607,14400.0
2015-05-01 12:00:00,85.76,85.76,85.61,85.72,16400.0,68.623,68.623,68.503,68.591,16400.0
2015-05-01 12:05:00,85.73,85.74,85.61,85.66,12500.0,68.599,68.607,68.503,68.543,12500.0
2015-05-01 12:10:00,85.66,85.72,85.66,85.69,9300.0,68.543,68.591,68.543,68.567,9300.0
2015-05-01 12:15:00,85.7,85.84,85.7,85.84,15700.0,68.575,68.687,68.575,68.687,15700.0
2015-05-01 12:20:00,85.85,85.88,85.74,85.87,15900.0,68.695,68.7191,68.607,68.7111,15900.0
2015-05-01 12:25:00,85.88,85.89,85.75,85.89,11000.0,68.7191,68.7271,68.615,68.7271,11000.0
2015-05-01 12:30:00,85.89,85.94,85.85,85.89,16400.0,68.7271,68.7671,68.695,68.7271,16400.0
2015-05-01 12:35:00,85.89,85.89,85.79,85.87,9800.0,68.7271,68.7271,68.647,68.7111,9800.0
2015-05-01 12:40:00,85.87,85.88,85.79,85.82,12100.0,68.7111,68.7191,68.647,68.671,12100.0
2015-05-01 12:45:00,85.83,85.87,85.77,85.85,12200.0,68.679,68.7111,68.631,68.695,12200.0
2015-05-01 12:50:00,85.87,85.88,85.77,85.86,11100.0,68.7111,68.7191,68.631,68.703,11100.0
2015-05-01 12:55:00,85.85,85.94,85.83,85.94,7200.0,68.695,68.7671,68.679,68.7671,7200.0
2015-05-01 13:00:00,85.92,85.92,85.83,85.87,18600.0,68.7511,68.7511,68.679,68.7111,18600.0
2015-05-01 13:05:00,85.89,85.89,85.8,85.81,9000.0,68.7271,68.7271,68.655,68.663,9000.0
2015-05-01 13:10:00,85.81,85.88,85.78,85.88,7900.0,68.663,68.7191,68.639,68.7191,7900.0
2015-05-01 13:15:00,85.88,85.96,85.83,85.84,19300.0,68.7191,68.7831,68.679,68.687,19300.0
2015-05-01 13:20:00,85.84,85.87,85.76,85.84,8200.0,68.687,68.7111,68.623,68.687,8200.0
2015-05-01 13:25:00,85.84,85.88,85.81,85.85,11300.0,68.687,68.7191,68.663,68.695,11300.0
2015-05-01 13:30:00,85.85,85.89,85.83,85.86,8100.0,68.695,68.7271,68.679,68.703,8100.0
2015-05-01 13:35:00,85.86,85.98,85.84,85.95,14000.0,68.703,68.7991,68.687,68.7751,14000.0
2015-05-01 13:40:00,85.96,85.99,85.9,85.91,11500.0,68.7831,68.8071,68.7351,68.7431,11500.0
2015-05-01 13:45:00,85.91,86.03,85.89,86.03,9700.0,68.7431,68.8391,68.7271,68.8391,9700.0
2015-05-01 13:50:00,86.02,86.16,86.02,86.07,25800.0,68.8311,68.9431,68.8311,68.8711,25800.0
2015-05-01 13:55:00,86.08,86.11,86.05,86.07,8800.0,68.8791,68.9031,68.8551,68.8711,8800.0
2015-05-01 14:00:00,86.08,86.11,86.07,86.1,12300.0,68.8791,68.9031,68.8711,68.8951,12300.0
2015-05-01 14:05:00,86.11,86.16,86.07,86.16,14200.0,68.9031,68.9431,68.8711,68.9431,14200.0
2015-05-01 14:10:00,86.16,86.19,86.11,86.11,15500.0,68.9431,68.9671,68.9031,68.9031,15500.0
2015-05-01 14:15:00,86.11,86.14,86.08,86.09,16400.0,68.9031,68.9271,68.8791,68.8871,16400.0
2015-05-01 14:20:00,86.11,86.17,86.09,86.15,15900.0,68.9031,68.9511,68.8871,68.9351,15900.0
2015-05-01 14:25:00,86.16,86.25,86.16,86.22,19800.0,68.9431,69.0151,68.9431,68.9911,19800.0
2015-05-01 14:30:00,86.22,86.22,86.15,86.18,15200.0,68.9911,68.9911,68.9351,68.9591,15200.0
2015-05-01 14:35:00,86.19,86.24,86.17,86.18,12500.0,68.9671,69.0071,68.9511,68.9591,12500.0
2015-05-01 14:40:00,86.17,86.23,86.17,86.2,13700.0,68.9511,68.9991,68.9511,68.9751,13700.0
2015-05-01 14:45:00,86.2,86.28,86.18,86.23,27700.0,68.9751,69.0391,68.9591,68.9991,27700.0
2015-05-01 14:50:00,86.23,86.24,86.1,86.1,50400.0,68.9991,69.0071,68.8951,68.8951,50400.0
2015-05-01 14:55:00,86.1,86.1,85.99,86.01,15000.0,68.8951,68.8951,68.8071,68.8231,15000.0
2015-05-01 15:00:00,86.01,86.07,85.99,86.07,16500.0,68.8231,68.8711,68.8071,68.8711,16500.0
2015-05-01 15:05:00,86.06,86.11,86.05,86.09,15700.0,68.8631,68.9031,68.8551,68.8871,15700.0
2015-05-01 15:10:00,86.08,86.14,86.07,86.08,25400.0,68.8791,68.9271,68.8711,68.8791,25400.0
2015-05-01 15:15:00,86.07,86.1,86.06,86.07,20700.0,68.8711,68.8951,68.8631,68.8711,20700.0
2015-05-01 15:20:00,86.07,86.09,85.91,85.94,30600.0,68.8711,68.8871,68.7431,68.7671,30600.0
2015-05-01 15:25:00,85.94,85.94,85.77,85.77,35400.0,68.7671,68.7671,68.631,68.631,35400.0
2015-05-01 15:30:00,85.78,85.88,85.77,85.88,31700.0,68.639,68.7191,68.631,68.7191,31700.0
2015-05-01 15:35:00,85.88,85.96,85.87,85.88,32300.0,68.7191,68.7831,68.7111,68.7191,32300.0
2015-05-01 15:40:00,85.88,86.0,85.87,85.95,37400.0,68.7191,68.8151,68.7111,68.7751,37400.0
2015-05-01 15:45:00,85.95,86.04,85.95,86.02,36600.0,68.7751,68.8471,68.7751,68.8311,36600.0
2015-05-01 15:50:00,86.02,86.1,86.0,86.04,82500.0,68.8311,68.8951,68.8151,68.8471,82500.0
2015-05-01 15:55:00,86.04,86.07,85.98,86.03,93500.0,68.8471,68.8711,68.7991,68.8391,93500.0
2015-05-04 09:30:00,86.46,86.46,86.15,86.15,71000.0,69.1832,69.1832,68.9351,68.9351,71000.0
2015-05-04 09:35:00,86.15,86.28,86.12,86.14,27000.0,68.9351,69.0391,68.9111,68.9271,27000.0
2015-05-04 09:40:00,86.14,86.28,86.14,86.22,20300.0,68.9271,69.0391,68.9271,68.9911,20300.0
2015-05-04 09:45:00,86.26,86.44,86.25,86.29,28200.0,69.0231,69.1672,69.0151,69.0471,28200.0
2015-05-04 09:50:00,86.32,86.6,86.31,86.59,31900.0,69.0711,69.2952,69.0631,69.2872,31900.0
2015-05-04 09:55:00,86.6,86.76,86.6,86.69,21400.0,69.2952,69.4232,69.2952,69.3672,21400.0
2015-05-04 10:00:00,86.7,86.71,86.53,86.64,25700.0,69.3752,69.3832,69.2392,69.3272,25700.0
2015-05-04 10:05:00,86.68,86.81,86.66,86.75,21100.0,69.3592,69.4632,69.3432,69.4152,21100.0
2015-05-04 10:10:00,86.74,86.8,86.65,86.73,21600.0,69.4072,69.4552,69.3352,69.3992,21600.0
2015-05-04 10:15:00,86.71,86.88,86.66,86.86,28000.0,69.3832,69.5192,69.3432,69.5032,28000.0
2015-05-04 10:20:00,86.87,86.91,86.81,86.9,16300.0,69.5112,69.5432,69.4632,69.5352,16300.0
2015-05-04 10:25:00,86.91,86.99,86.88,86.92,22400.0,69.5432,69.6072,69.5192,69.5512,22400.0
2015-05-04 10:30:00,86.92,86.95,86.78,86.84,25600.0,69.5512,69.5752,69.4392,69.4872,25600.0
2015-05-04 10:35:00,86.82,86.84,86.76,86.78,12500.0,69.4712,69.4872,69.4232,69.4392,12500.0
2015-05-04 10:40:00,86.76,86.89,86.76,86.87,20800.0,69.4232,69.5272,69.4232,69.5112,20800.0
2015-05-04 10:45:00,86.88,86.89,86.77,86.82,10400.0,69.5192,69.5272,69.4312,69.4712,10400.0
2015-05-04 10:50:00,86.8,86.88,86.74,86.84,13900.0,69.4552,69.5192,69.4072,69.4872,13900.0
2015-05-04 10:55:00,86.84,86.89,86.81,86.81,8400.0,69.4872,69.5272,69.4632,69.4632,8400.0
2015-05-04 11:00:00,86.81,86.87,86.81,86.85,12000.0,69.4632,69.5112,69.4632,69.4952,12000.0
2015-05-04 11:05:00,86.85,86.95,86.83,86.88,15200.0,69.4952,69.5752,69.4792,69.5192,15200.0
2015-05-04 11:10:00,86.87,86.9,86.82,86.85,10700.0,69.5112,69.5352,69.4712,69.4952,10700.0
2015-05-04 11:15:00,86.85,86.86,86.76,86.77,18200.0,69.4952,69.5032,69.4232,69.4312,18200.0
2015-05-04 11:20:00,86.78,86.82,86.71,86.73,13800.0,69.4392,69.4712,69.3832,69.3992,13800.0
2015-05-04 11:25:00,86.73,86.74,86.62,86.64,14700.0,69.3992,69.4072,69.3112,69.3272,14700.0
2015-05-04 11:30:00,86.64,86.64,86.53,86.58,8300.0,69.3272,69.3272,69.2392,69.2792,8300.0
2015-05-04 11:35:00,86.59,86.65,86.59,86.62,14400.0,69.2872,69.3352,69.2872,69.3112,14400.0
2015-05-04 11:40:00,86.62,86.65,86.58,86.61,13200.0,69.3112,69.3352,69.2792,69.3032,13200.0
2015-05-04 11:45:00,86.61,86.62,86.52,86.54,11100.0,69.3032,69.3112,69.2312,69.2472,11100.0
2015-05-04 11:50:00,86.53,86.58,86.42,86.5,17400.0,69.2392,69.2792,69.1511,69.2152,17400.0
2015-05-04 11:55:00,86.51,86.59,86.48,86.59,16200.0,69.2232,69.2872,69.1992,69.2872,16200.0
2015-05-04 12:00:00,86.59,86.67,86.58,86.64,12700.0,69.2872,69.3512,69.2792,69.3272,12700.0
2015-05-04 12:05:00,86.63,86.75,86.63,86.74,10200.0,69.3192,69.4152,69.3192,69.4072,10200.0
2015-05-04 12:10:00,86.75,86.82,86.72,86.76,15800.0,69.4152,69.4712,69.3912,69.4232,15800.0
2015-05-04 12:15:00,86.76,86.85,86.75,86.82,18200.0,69.4232,69.4952,69.4152,69.4712,18200.0
2015-05-04 12:20:00,86.8,86.81,86.7,86.78,23500.0,69.4552,69.4632,69.3752,69.4392,23500.0
2015-05-04 12:25:00,86.77,86.84,86.77,86.82,16300.0,69.4312,69.4872,69.4312,69.4712,16300.0
2015-05-04 12:30:00,86.82,86.84,86.74,86.83,15200.0,69.4712,69.4872,69.4072,69.4792,15200.0
2015-05-04 12:35:00,86.84,86.86,86.8,86.82,12200.0,69.4872,69.5032,69.4552,69.4712,12200.0
2015-05-04 12:40:00,86.82,86.82,86.73,86.79,14200.0,69.4712,69.4712,69.3992,69.4472,14200.0
2015-05-04 12:45:00,86.79,86.88,86.78,86.79,14000.0,69.4472,69.5192,69.4392,69.4472,14000.0
2015-05-04 12:50:00,86.79,86.83,86.7,86.7,15300.0,69.4472,69.4792,69.3752,69.3752,15300.0
2015-05-04 12:55:00,86.69,86.72,86.65,86.65,13400.0,69.3672,69.3912,69.3352,69.3352,13400.0
2015-05-04 13:00:00,86.63,86.67,86.61,86.65,12500.0,69.3192,69.3512,69.3032,69.3352,12500.0
2015-05-04 13:05:00,86.66,86.66,86.5,86.56,18300.0,69.3432,69.3432,69.2152,69.2632,18300.0
2015-05-04 13:10:00,86.55,86.64,86.51,86.63,12700.0,69.2552,69.3272,69.2232,69.3192,12700.0
2015-05-04 13:15:00,86.63,86.71,86.62,86.7,19100.0,69.3192,69.3832,69.3112,69.3752,19100.0
2015-05-04 13:20:00,86.7,86.73,86.63,86.64,15000.0,69.3752,69.3992,69.3192,69.3272,15000.0
2015-05-04 13:25:00,86.64,86.67,86.58,86.64,13300.0,69.3272,69.3512,69.2792,69.3272,13300.0
2015-05-04 13:30:00,86.66,86.69,86.62,86.67,14000.0,69.3432,69.3672,69.3112,69.3512,14000.0
2015-05-04 13:35:00,86.69,86.75,86.69,86.75,13400.0,69.3672,69.4152,69.3672,69.4152,13400.0
2015-05-04 13:40:00,86.77,86.8,86.68,86.72,18200.0,69.4312,69.4552,69.3592,69.3912,18200.0
2015-05-04 13:45:00,86.71,86.77,86.7,86.71,17800.0,69.3832,69.4312,69.3752,69.3832,17800.0
2015-05-04 13:50:00,86.68,86.77,86.68,86.74,14500.0,69.3592,69.4312,69.3592,69.4072,14500.0
2015-05-04 13:55:00,86.75,86.76,86.68,86.7,17900.0,69.4152,69.4232,69.3592,69.3752,17900.0
2015-05-04 14:00:00,86.71,86.77,86.68,86.71,16400.0,69.3832,69.4312,69.3592,69.3832,16400.0
2015-05-04 14:05:00,86.71,86.78,86.69,86.76,15300.0,69.3832,69.4392,69.3672,69.4232,15300.0
2015-05-04 14:10:00,86.78,86.8,86.72,86.72,12800.0,69.4392,69.4552,69.3912,69.3912,12800.0
2015-05-04 14:15:00,86.72,86.82,86.72,86.78,12200.0,69.3912,69.4712,69.3912,69.4392,12200.0
2015-05-04 14:20:00,86.78,86.82,86.77,86.8,13100.0,69.4392,69.4712,69.4312,69.4552,13100.0
2015-05-04 14:25:00,86.8,86.88,86.77,86.86,11100.0,69.4552,69.5192,69.4312,69.5032,11100.0
2015-05-04 14:30:00,86.86,86.89,86.85,86.89,20100.0,69.5032,69.5272,69.4952,69.5272,20100.0
2015-05-04 14:35:00,86.89,86.94,86.88,86.92,25800.0,69.5272,69.5672,69.5192,69.5512,25800.0
2015-05-04 14:40:00,86.92,86.92,86.83,86.84,15300.0,69.5512,69.5512,69.4792,69.4872,15300.0
2015-05-04 14:45:00,86.84,86.85,86.79,86.8,18700.0,69.4872,69.4952,69.4472,69.4552,18700.0
2015-05-04 14:50:00,86.8,86.8,86.75,86.78,15000.0,69.4552,69.4552,69.4152,69.4392,15000.0
2015-05-04 14:55:00,86.75,86.81,86.75,86.76,13500.0,69.4152,69.4632,69.4152,69.4232,13500.0
2015-05-04 15:00:00,86.75,86.76,86.66,86.72,13300.0,69.4152,69.4232,69.3432,69.3912,13300.0
2015-05-04 15:05:00,86.72,86.74,86.67,86.68,19300.0,69.3912,69.4072,69.3512,69.3592,19300.0
2015-05-04 15:10:00,86.67,86.72,86.62,86.72,22300.0,69.3512,69.3912,69.3112,69.3912,22300.0
2015-05-04 15:15:00,86.73,86.77,86.67,86.69,20900.0,69.3992,69.4312,69.3512,69.3672,20900.0
2015-05-04 15:20:00,86.7,86.81,86.7,86.79,21600.0,69.3752,69.4632,69.3752,69.4472,21600.0
2015-05-04 15:25:00,86.78,86.79,86.73,86.73,18500.0,69.4392,69.4472,69.3992,69.3992,18500.0
2015-05-04 15:30:00,86.72,86.75,86.65,86.65,33800.0,69.3912,69.4152,69.3352,69.3352,33800.0
2015-05-04 15:35:00,86.65,86.71,86.61,86.63,27400.0,69.3352,69.3832,69.3032,69.3192,27400.0
2015-05-04 15:40:00,86.64,86.65,86.59,86.6,32200.0,69.3272,69.3352,69.2872,69.2952,32200.0
2015-05-04 15:45:00,86.6,86.64,86.54,86.54,38500.0,69.2952,69.3272,69.2472,69.2472,38500.0
2015-05-04 15:50:00,86.54,86.61,86.51,86.51,54300.0,69.2472,69.3032,69.2232,69.2232,54300.0
2015-05-04 15:55:00,86.51,86.53,86.43,86.49,73800.0,69.2232,69.2392,69.1591,69.2072,73800.0
2015-05-05 09:30:00,86.56,86.56,86.07,86.35,43900.0,69.2632,69.2632,68.8711,69.0951,43900.0
2015-05-05 09:35:00,86.35,86.52,86.14,86.14,26300.0,69.0951,69.2312,68.9271,68.9271,26300.0
2015-05-05 09:40:00,86.31,86.32,86.1,86.23,8900.0,69.0631,69.0711,68.8951,68.9991,8900.0
2015-05-05 09:45:00,86.2,86.22,85.88,85.97,25000.0,68.9751,68.9911,68.7191,68.7911,25000.0
2015-05-05 09:50:00,85.97,86.02,85.88,85.88,17900.0,68.7911,68.8311,68.7191,68.7191,17900.0
2015-05-05 09:55:00,85.88,85.88,85.77,85.82,14900.0,68.7191,68.7191,68.631,68.671,14900.0
2015-05-05 10:00:00,85.76,85.81,85.61,85.66,27900.0,68.623,68.663,68.503,68.543,27900.0
2015-05-05 10:05:00,85.66,85.81,85.59,85.81,14700.0,68.543,68.663,68.487,68.663,14700.0
2015-05-05 10:10:00,85.82,85.84,85.67,85.7,18700.0,68.671,68.687,68.551,68.575,18700.0
2015-05-05 10:15:00,85.69,85.73,85.55,85.59,21600.0,68.567,68.599,68.455,68.487,21600.0
2015-05-05 10:20:00,85.59,85.8,85.55,85.73,16600.0,68.487,68.655,68.455,68.599,16600.0
2015-05-05 10:25:00,85.74,85.83,85.69,85.7,16300.0,68.607,68.679,68.567,68.575,16300.0
2015-05-05 10:30:00,85.72,85.76,85.66,85.7,16300.0,68.591,68.623,68.543,68.575,16300.0
2015-05-05 10:35:00,85.7,85.8,85.62,85.65,25400.0,68.575,68.655,68.511,68.535,25400.0
2015-05-05 10:40:00,85.64,85.65,85.49,85.65,18100.0,68.527,68.535,68.407,68.535,18100.0
2015-05-05 10:45:00,85.63,85.73,85.62,85.72,5800.0,68.519,68.599,68.511,68.591,5800.0
2015-05-05 10:50:00,85.72,85.75,85.66,85.7,8700.0,68.591,68.615,68.543,68.575,8700.0
2015-05-05 10:55:00,85.71,85.71,85.65,85.67,5600.0,68.583,68.583,68.535,68.551,5600.0
2015-05-05 11:00:00,85.66,85.67,85.45,85.45,12300.0,68.543,68.551,68.375,68.375,12300.0
2015-05-05 11:05:00,85.45,85.45,85.27,85.35,11000.0,68.375,68.375,68.2309,68.295,11000.0
2015-05-05 11:10:00,85.31,85.46,85.29,85.41,6500.0,68.263,68.383,68.2469,68.343,6500.0
2015-05-05 11:15:00,85.4,85.44,85.33,85.33,6600.0,68.335,68.367,68.279,68.279,6600.0
2015-05-05 11:20:00,85.36,85.36,85.23,85.31,11300.0,68.303,68.303,68.1989,68.263,11300.0
2015-05-05 11:25:00,85.31,85.34,85.25,85.29,11400.0,68.263,68.287,68.2149,68.2469,11400.0
2015-05-05 11:30:00,85.28,85.28,85.15,85.16,14300.0,68.2389,68.2389,68.1349,68.1429,14300.0
2015-05-05 11:35:00,85.23,85.3,85.21,85.26,10900.0,68.1989,68.255,68.1829,68.2229,10900.0
2015-05-05 11:40:00,85.27,85.39,85.27,85.39,12000.0,68.2309,68.327,68.2309,68.327,12000.0
2015-05-05 11:45:00,85.38,85.41,85.35,85.37,8000.0,68.319,68.343,68.295,68.311,8000.0
2015-05-05 11:50:00,85.36,85.39,85.28,85.28,9000.0,68.303,68.327,68.2389,68.2389,9000.0
2015-05-05 11:55:00,85.31,85.41,85.29,85.38,6700.0,68.263,68.343,68.2469,68.319,6700.0
2015-05-05 12:00:00,85.4,85.43,85.36,85.37,6600.0,68.335,68.359,68.303,68.311,6600.0
2015-05-05 12:05:00,85.38,85.47,85.36,85.46,5900.0,68.319,68.391,68.303,68.383,5900.0
2015-05-05 12:10:00,85.48,85.49,85.44,85.47,8000.0,68.399,68.407,68.367,68.391,8000.0
2015-05-05 12:15:00,85.5,85.57,85.48,85.56,8400.0,68.415,68.471,68.399,68.463,8400.0
2015-05-05 12:20:00,85.57,85.58,85.47,85.49,7300.0,68.471,68.479,68.391,68.407,7300.0
2015-05-05 12:25:00,85.5,85.56,85.49,85.53,4800.0,68.415,68.463,68.407,68.439,4800.0
2015-05-05 12:30:00,85.52,85.59,85.49,85.56,6100.0,68.431,68.487,68.407,68.463,6100.0
2015-05-05 12:35:00,85.57,85.59,85.56,85.57,5900.0,68.471,68.487,68.463,68.471,5900.0
2015-05-05 12:40:00,85.56,85.58,85.49,85.55,5600.0,68.463,68.479,68.407,68.455,5600.0
2015-05-05 12:45:00,85.56,85.58,85.51,85.57,7700.0,68.463,68.479,68.423,68.471,7700.0
2015-05-05 12:50:00,85.56,85.57,85.47,85.55,9600.0,68.463,68.471,68.391,68.455,9600.0
2015-05-05 12:55:00,85.55,85.55,85.47,85.48,5100.0,68.455,68.455,68.391,68.399,5100.0
2015-05-05 13:00:00,85.5,85.5,85.4,85.45,11300.0,68.415,68.415,68.335,68.375,11300.0
2015-05-05 13:05:00,85.46,85.46,85.38,85.39,4000.0,68.383,68.383,68.319,68.327,4000.0
2015-05-05 13:10:00,85.39,85.44,85.35,85.35,13100.0,68.327,68.367,68.295,68.295,13100.0
2015-05-05 13:15:00,85.35,85.41,85.34,85.38,8000.0,68.295,68.343,68.287,68.319,8000.0
2015-05-05 13:20:00,85.36,85.43,85.28,85.4,8400.0,68.303,68.359,68.2389,68.335,8400.0
2015-05-05 13:25:00,85.4,85.5,85.38,85.48,9100.0,68.335,68.415,68.319,68.399,9100.0
2015-05-05 13:30:00,85.47,85.47,85.39,85.44,14500.0,68.391,68.391,68.327,68.367,14500.0
2015-05-05 13:35:00,85.42,85.54,85.41,85.51,14700.0,68.351,68.447,68.343,68.423,14700.0
2015-05-05 13:40:00,85.51,85.53,85.4,85.44,10100.0,68.423,68.439,68.335,68.367,10100.0
2015-05-05 13:45:00,85.45,85.48,85.42,85.45,9100.0,68.375,68.399,68.351,68.375,9100.0
2015-05-05 13:50:00,85.44,85.51,85.4,85.42,9700.0,68.367,68.423,68.335,68.351,9700.0
2015-05-05 13:55:00,85.45,85.54,85.43,85.52,8700.0,68.375,68.447,68.359,68.431,8700.0
2015-05-05 14:00:00,85.49,85.49,85.39,85.44,12200.0,68.407,68.407,68.327,68.367,12200.0
2015-05-05 14:05:00,85.44,85.54,85.43,85.49,12700.0,68.367,68.447,68.359,68.407,12700.0
2015-05-05 14:10:00,85.49,85.61,85.49,85.58,11300.0,68.407,68.503,68.407,68.479,11300.0
2015-05-05 14:15:00,85.58,85.63,85.53,85.6,12400.0,68.479,68.519,68.439,68.495,12400.0
2015-05-05 14:20:00,85.61,85.64,85.54,85.6,11100.0,68.503,68.527,68.447,68.495,11100.0
2015-05-05 14:25:00,85.59,85.6,85.5,85.53,9800.0,68.487,68.495,68.415,68.439,9800.0
2015-05-05 14:30:00,85.54,85.63,85.51,85.63,15300.0,68.447,68.519,68.423,68.519,15300.0
2015-05-05 14:35:00,85.61,85.67,85.57,85.58,13400.0,68.503,68.551,68.471,68.479,13400.0
2015-05-05 14:40:00,85.6,85.6,85.45,85.48,17200.0,68.495,68.495,68.375,68.399,17200.0
2015-05-05 14:45:00,85.51,85.53,85.46,85.48,8700.0,68.423,68.439,68.383,68.399,8700.0
2015-05-05 14:50:00,85.48,85.48,85.42,85.46,15100.0,68.399,68.399,68.351,68.383,15100.0
2015-05-05 14:55:00,85.46,85.56,85.43,85.54,20100.0,68.383,68.463,68.359,68.447,20100.0
2015-05-05 15:00:00,85.52,85.59,85.5,85.52,12400.0,68.431,68.487,68.415,68.431,12400.0
2015-05-05 15:05:00,85.54,85.6,85.51,85.52,13700.0,68.447,68.495,68.423,68.431,13700.0
2015-05-05 15:10:00,85.52,85.67,85.52,85.67,13100.0,68.431,68.551,68.431,68.551,13100.0
2015-05-05 15:15:00,85.67,85.7,85.61,85.62,18400.0,68.551,68.575,68.503,68.511,18400.0
2015-05-05 15:20:00,85.61,85.61,85.54,85.6,15300.0,68.503,68.503,68.447,68.495,15300.0
2015-05-05 15:25:00,85.6,85.71,85.6,85.69,13500.0,68.495,68.583,68.495,68.567,13500.0
2015-05-05 15:30:00,85.69,85.77,85.67,85.76,28300.0,68.567,68.631,68.551,68.623,28300.0
2015-05-05 15:35:00,85.76,85.85,85.75,85.8,25000.0,68.623,68.695,68.615,68.655,25000.0
2015-05-05 15:40:00,85.8,85.8,85.73,85.75,20800.0,68.655,68.655,68.599,68.615,20800.0
2015-05-05 15:45:00,85.74,85.75,85.64,85.67,24500.0,68.607,68.615,68.527,68.551,24500.0
2015-05-05 15:50:00,85.67,85.69,85.62,85.64,29900.0,68.551,68.567,68.511,68.527,29900.0
2015-05-05 15:55:00,85.63,85.69,85.57,85.62,73000.0,68.519,68.567,68.471,68.511,73000.0
2015-05-06 09:30:00,85.68,86.17,85.52,85.94,30500.0,68.559,68.9511,68.431,68.7671,30500.0
2015-05-06 09:35:00,85.86,85.93,85.75,85.83,9800.0,68.703,68.7591,68.615,68.679,9800.0
2015-05-06 09:40:00,85.83,85.83,85.46,85.5,13100.0,68.679,68.679,68.383,68.415,13100.0
2015-05-06 09:45:00,85.55,85.66,85.47,85.59,19300.0,68.455,68.543,68.391,68.487,19300.0
2015-05-06 09:50:00,85.56,85.67,85.42,85.44,19100.0,68.463,68.551,68.351,68.367,19100.0
2015-05-06 09:55:00,85.41,85.74,85.41,85.74,12700.0,68.343,68.607,68.343,68.607,12700.0
2015-05-06 10:00:00,85.7,85.75,85.63,85.73,13400.0,68.575,68.615,68.519,68.599,13400.0
2015-05-06 10:05:00,85.78,85.81,85.21,85.28,24600.0,68.639,68.663,68.1829,68.2389,24600.0
2015-05-06 10:10:00,85.29,85.42,85.16,85.39,13100.0,68.2469,68.351,68.1429,68.327,13100.0
2015-05-06 10:15:00,85.39,85.57,85.37,85.44,8400.0,68.327,68.471,68.311,68.367,8400.0
2015-05-06 10:20:00,85.44,85.5,85.42,85.46,9000.0,68.367,68.415,68.351,68.383,9000.0
2015-05-06 10:25:00,85.42,85.61,85.41,85.54,16500.0,68.351,68.503,68.343,68.447,16500.0
2015-05-06 10:30:00,85.53,85.55,85.24,85.24,32200.0,68.439,68.455,68.2069,68.2069,32200.0
2015-05-06 10:35:00,85.22,85.23,85.1,85.22,23100.0,68.1909,68.1989,68.0949,68.1909,23100.0
2015-05-06 10:40:00,85.23,85.45,85.23,85.29,15100.0,68.1989,68.375,68.1989,68.2469,15100.0
2015-05-06 10:45:00,85.33,85.58,85.33,85.53,5700.0,68.279,68.479,68.279,68.439,5700.0
2015-05-06 10:50:00,85.57,85.66,85.54,85.54,10100.0,68.471,68.543,68.447,68.447,10100.0
2015-05-06 10:55:00,85.55,85.56,85.46,85.54,7900.0,68.455,68.463,68.383,68.447,7900.0
2015-05-06 11:00:00,85.55,85.68,85.5,85.68,3200.0,68.455,68.559,68.415,68.559,3200.0
2015-05-06 11:05:00,85.68,85.71,85.51,85.52,14500.0,68.559,68.583,68.423,68.431,14500.0
2015-05-06 11:10:00,85.51,85.51,85.31,85.33,8300.0,68.423,68.423,68.263,68.279,8300.0
2015-05-06 11:15:00,85.33,85.48,85.31,85.41,10200.0,68.279,68.399,68.263,68.343,10200.0
2015-05-06 11:20:00,85.42,85.45,85.33,85.36,7000.0,68.351,68.375,68.279,68.303,7000.0
2015-05-06 11:25:00,85.37,85.61,85.36,85.57,19900.0,68.311,68.503,68.303,68.471,19900.0
2015-05-06 11:30:00,85.57,85.67,85.57,85.66,8200.0,68.471,68.551,68.471,68.543,8200.0
2015-05-06 11:35:00,85.69,85.71,85.54,85.61,12500.0,68.567,68.583,68.447,68.503,12500.0
2015-05-06 11:40:00,85.61,85.84,85.61,85.84,6700.0,68.503,68.687,68.503,68.687,6700.0
2015-05-06 11:45:00,85.84,85.86,85.76,85.78,10300.0,68.687,68.703,68.623,68.639,10300.0
2015-05-06 11:50:00,85.78,85.79,85.68,85.71,13600.0,68.639,68.647,68.559,68.583,13600.0
2015-05-06 11:55:00,85.7,85.73,85.66,85.73,6900.0,68.575,68.599,68.543,68.599,6900.0
2015-05-06 12:00:00,85.73,85.73,85.54,85.57,8900.0,68.599,68.599,68.447,68.471,8900.0
2015-05-06 12:05:00,85.56,85.56,85.48,85.53,5800.0,68.463,68.463,68.399,68.439,5800.0
2015-05-06 12:10:00,85.54,85.6,85.51,85.51,9800.0,68.447,68.495,68.423,68.423,9800.0
2015-05-06 12:15:00,85.51,85.57,85.48,85.57,5700.0,68.423,68.471,68.399,68.471,5700.0
2015-05-06 12:20:00,85.58,85.62,85.57,85.57,4700.0,68.479,68.511,68.471,68.471,4700.0
2015-05-06 12:25:00,85.62,85.62,85.51,85.55,7700.0,68.511,68.511,68.423,68.455,7700.0
2015-05-06 12:30:00,85.56,85.56,85.46,85.49,5300.0,68.463,68.463,68.383,68.407,5300.0
2015-05-06 12:35:00,85.48,85.56,85.47,85.5,7900.0,68.399,68.463,68.391,68.415,7900.0
2015-05-06 12:40:00,85.5,85.52,85.39,85.39,10700.0,68.415,68.431,68.327,68.327,10700.0
2015-05-06 12:45:00,85.4,85.45,85.39,85.44,3400.0,68.335,68.375,68.327,68.367,3400.0
2015-05-06 12:50:00,85.44,85.44,85.27,85.27,8500.0,68.367,68.367,68.2309,68.2309,8500.0
2015-05-06 12:55:00,85.28,85.35,85.27,85.33,13700.0,68.2389,68.295,68.2309,68.279,13700.0
2015-05-06 13:00:00,85.34,85.34,85.26,85.26,8700.0,68.287,68.287,68.2229,68.2229,8700.0
2015-05-06 13:05:00,85.25,85.34,85.24,85.29,7700.0,68.2149,68.287,68.2069,68.2469,7700.0
2015-05-06 13:10:00,85.33,85.36,85.29,85.36,5200.0,68.279,68.303,68.2469,68.303,5200.0
2015-05-06 13:15:00,85.36,85.41,85.34,85.38,5700.0,68.303,68.343,68.287,68.319,5700.0
2015-05-06 13:20:00,85.38,85.42,85.32,85.35,12300.0,68.319,68.351,68.271,68.295,12300.0
2015-05-06 13:25:00,85.35,85.36,85.24,85.25,9100.0,68.295,68.303,68.2069,68.2149,9100.0
2015-05-06 13:30:00,85.24,85.26,85.11,85.12,13900.0,68.2069,68.2229,68.1029,68.1109,13900.0
2015-05-06 13:35:00,85.14,85.18,85.04,85.17,15000.0,68.1269,68.1589,68.0469,68.1509,15000.0
2015-05-06 13:40:00,85.17,85.23,85.15,85.16,12500.0,68.1509,68.1989,68.1349,68.1429,12500.0
2015-05-06 13:45:00,85.16,85.17,85.03,85.08,8600.0,68.1429,68.1509,68.0389,68.0789,8600.0
2015-05-06 13:50:00,85.07,85.1,85.02,85.05,10800.0,68.0709,68.0949,68.0309,68.0549,10800.0
2015-05-06 13:55:00,85.09,85.19,85.09,85.16,10600.0,68.0869,68.1669,68.0869,68.1429,10600.0
2015-05-06 14:00:00,85.17,85.23,85.14,85.17,9700.0,68.1509,68.1989,68.1269,68.1509,9700.0
2015-05-06 14:05:00,85.17,85.24,85.15,85.23,11000.0,68.1509,68.2069,68.1349,68.1989,11000.0
2015-05-06 14:10:00,85.2,85.21,85.1,85.14,20800.0,68.1749,68.1829,68.0949,68.1269,20800.0
2015-05-06 14:15:00,85.14,85.2,85.1,85.2,7800.0,68.1269,68.1749,68.0949,68.1749,7800.0
2015-05-06 14:20:00,85.22,85.24,85.17,85.2,11200.0,68.1909,68.2069,68.1509,68.1749,11200.0
2015-05-06 14:25:00,85.21,85.21,85.1,85.16,12600.0,68.1829,68.1829,68.0949,68.1429,12600.0
2015-05-06 14:30:00,85.15,85.15,85.02,85.05,11200.0,68.1349,68.1349,68.0309,68.0549,11200.0
2015-05-06 14:35:00,85.05,85.05,84.92,84.95,19000.0,68.0549,68.0549,67.9509,67.9749,19000.0
2015-05-06 14:40:00,84.95,84.96,84.79,84.84,23100.0,67.9749,67.9829,67.8469,67.8869,23100.0
2015-05-06 14:45:00,84.87,85.01,84.87,85.0,15200.0,67.9109,68.0229,67.9109,68.0149,15200.0
2015-05-06 14:50:00,85.0,85.06,85.0,85.04,10800.0,68.0149,68.0629,68.0149,68.0469,10800.0
2015-05-06 14:55:00,85.04,85.15,84.99,85.1,18400.0,68.0469,68.1349,68.0069,68.0949,18400.0
2015-05-06 15:00:00,85.09,85.11,85.04,85.05,17100.0,68.0869,68.1029,68.0469,68.0549,17100.0
2015-05-06 15:05:00,85.06,85.11,85.01,85.11,15200.0,68.0629,68.1029,68.0229,68.1029,15200.0
2015-05-06 15:10:00,85.11,85.11,85.0,85.02,15800.0,68.1029,68.1029,68.0149,68.0309,15800.0
2015-05-06 15:15:00,85.03,85.04,84.91,84.98,18800.0,68.0389,68.0469,67.9429,67.9989,18800.0
2015-05-06 15:20:00,84.98,85.13,84.98,85.1,17100.0,67.9989,68.1189,67.9989,68.0949,17100.0
2015-05-06 15:25:00,85.1,85.12,85.02,85.12,26400.0,68.0949,68.1109,68.0309,68.1109,26400.0
2015-05-06 15:30:00,85.13,85.16,85.04,85.06,33700.0,68.1189,68.1429,68.0469,68.0629,33700.0
2015-05-06 15:35:00,85.06,85.24,85.05,85.21,20900.0,68.0629,68.2069,68.0549,68.1829,20900.0
2015-05-06 15:40:00,85.19,85.22,85.09,85.1,23600.0,68.1669,68.1909,68.0869,68.0949,23600.0
2015-05-06 15:45:00,85.11,85.2,85.09,85.18,30000.0,68.1029,68.1749,68.0869,68.1589,30000.0
2015-05-06 15:50:00,85.17,85.24,85.15,85.16,52700.0,68.1509,68.2069,68.1349,68.1429,52700.0
2015-05-06 15:55:00,85.17,85.42,85.17,85.39,95700.0,68.1509,68.351,68.1509,68.327,95700.0
2015-05-07 09:30:00,85.62,85.73,84.98,85.54,52900.0,68.511,68.599,67.9989,68.447,52900.0
2015-05-07 09:35:00,85.51,85.72,85.47,85.64,42000.0,68.423,68.591,68.391,68.527,42000.0
2015-05-07 09:40:00,85.63,86.05,85.63,85.83,16900.0,68.519,68.8551,68.519,68.679,16900.0
2015-05-07 09:45:00,85.81,85.92,85.76,85.91,18300.0,68.663,68.7511,68.623,68.7431,18300.0
2015-05-07 09:50:00,85.9,85.96,85.82,85.92,60700.0,68.7351,68.7831,68.671,68.7511,60700.0
2015-05-07 09:55:00,85.89,85.94,85.75,85.93,19100.0,68.7271,68.7671,68.615,68.7591,19100.0
2015-05-07 10:00:00,85.91,86.03,85.86,86.0,18300.0,68.7431,68.8391,68.703,68.8151,18300.0
2015-05-07 10:05:00,86.01,86.12,85.95,86.01,12500.0,68.8231,68.9111,68.7751,68.8231,12500.0
2015-05-07 10:10:00,85.99,86.08,85.99,86.03,14200.0,68.8071,68.8791,68.8071,68.8391,14200.0
2015-05-07 10:15:00,86.06,86.08,85.86,86.04,31700.0,68.8631,68.8791,68.703,68.8471,31700.0
2015-05-07 10:20:00,86.03,86.03,85.92,85.97,10300.0,68.8391,68.8391,68.7511,68.7911,10300.0
2015-05-07 10:25:00,85.98,86.03,85.82,85.86,13600.0,68.7991,68.8391,68.671,68.703,13600.0
2015-05-07 10:30:00,85.84,85.84,85.7,85.7,7600.0,68.687,68.687,68.575,68.575,7600.0
2015-05-07 10:35:00,85.72,85.86,85.72,85.86,7300.0,68.591,68.703,68.591,68.703,7300.0
2015-05-07 10:40:00,85.87,86.05,85.87,86.02,10500.0,68.7111,68.8551,68.7111,68.8311,10500.0
2015-05-07 10:45:00,86.05,86.09,85.97,86.02,14200.0,68.8551,68.8871,68.7911,68.8311,14200.0
2015-05-07 10:50:00,86.0,86.18,85.99,86.12,7700.0,68.8151,68.9591,68.8071,68.9111,7700.0
2015-05-07 10:55:00,86.11,86.16,86.04,86.05,8200.0,68.9031,68.9431,68.8471,68.8551,8200.0
2015-05-07 11:00:00,86.07,86.14,86.03,86.1,9200.0,68.8711,68.9271,68.8391,68.8951,9200.0
2015-05-07 11:05:00,86.11,86.11,85.97,86.03,12600.0,68.9031,68.9031,68.7911,68.8391,12600.0
2015-05-07 11:10:00,86.02,86.11,85.98,86.07,8600.0,68.8311,68.9031,68.7991,68.8711,8600.0
2015-05-07 11:15:00,86.08,86.12,86.05,86.07,11500.0,68.8791,68.9111,68.8551,68.8711,11500.0
2015-05-07 11:20:00,86.07,86.11,85.97,86.09,9700.0,68.8711,68.9031,68.7911,68.8871,9700.0
2015-05-07 11:25:00,86.06,86.2,86.06,86.2,11700.0,68.8631,68.9751,68.8631,68.9751,11700.0
2015-05-07 11:30:00,86.2,86.22,86.15,86.17,15400.0,68.9751,68.9911,68.9351,68.9511,15400.0
2015-05-07 11:35:00,86.18,86.26,86.16,86.17,15700.0,68.9591,69.0231,68.9431,68.9511,15700.0
2015-05-07 11:40:00,86.18,86.27,86.18,86.25,8700.0,68.9591,69.0311,68.9591,69.0151,8700.0
2015-05-07 11:45:00,86.27,86.33,86.26,86.32,8600.0,69.0311,69.0791,69.0231,69.0711,8600.0
2015-05-07 11:50:00,86.31,86.31,86.17,86.17,17700.0,69.0631,69.0631,68.9511,68.9511,17700.0
2015-05-07 11:55:00,86.15,86.22,86.13,86.21,8000.0,68.9351,68.9911,68.9191,68.9831,8000.0
2015-05-07 12:00:00,86.2,86.24,86.18,86.24,7700.0,68.9751,69.0071,68.9591,69.0071,7700.0
2015-05-07 12:05:00,86.23,86.25,86.17,86.18,7400.0,68.9991,69.0151,68.9511,68.9591,7400.0
2015-05-07 12:10:00,86.19,86.28,86.17,86.26,19300.0,68.9671,69.0391,68.9511,69.0231,19300.0
2015-05-07 12:15:00,86.24,86.37,86.22,86.36,8100.0,69.0071,69.1111,68.9911,69.1031,8100.0
2015-05-07 12:20:00,86.37,86.39,86.32,86.39,7800.0,69.1111,69.1271,69.0711,69.1271,7800.0
2015-05-07 12:25:00,86.37,86.39,86.32,86.38,7000.0,69.1111,69.1271,69.0711,69.1191,7000.0
2015-05-07 12:30:00,86.4,86.43,86.36,86.38,4700.0,69.1351,69.1591,69.1031,69.1191,4700.0
2015-05-07 12:35:00,86.41,86.48,86.41,86.46,6100.0,69.1431,69.1992,69.1431,69.1832,6100.0
2015-05-07 12:40:00,86.48,86.53,86.45,86.52,21700.0,69.1992,69.2392,69.1752,69.2312,21700.0
2015-05-07 12:45:00,86.52,86.53,86.45,86.48,7100.0,69.2312,69.2392,69.1752,69.1992,7100.0
2015-05-07 12:50:00,86.49,86.59,86.47,86.47,8600.0,69.2072,69.2872,69.1912,69.1912,8600.0
2015-05-07 12:55:00,86.46,86.49,86.44,86.48,4900.0,69.1832,69.2072,69.1672,69.1992,4900.0
2015-05-07 13:00:00,86.48,86.56,86.4,86.41,12400.0,69.1992,69.2632,69.1351,69.1431,12400.0
2015-05-07 13:05:00,86.43,86.49,86.43,86.46,28800.0,69.1591,69.2072,69.1591,69.1832,28800.0
2015-05-07 13:10:00,86.46,86.46,86.4,86.43,17600.0,69.1832,69.1832,69.1351,69.1591,17600.0
2015-05-07 13:15:00,86.43,86.53,86.43,86.47,9100.0,69.1591,69.2392,69.1591,69.1912,9100.0
2015-05-07 13:20:00,86.47,86.47,86.36,86.36,6700.0,69.1912,69.1912,69.1031,69.1031,6700.0
2015-05-07 13:25:00,86.36,86.41,86.34,86.38,4400.0,69.1031,69.1431,69.0871,69.1191,4400.0
2015-05-07 13:30:00,86.37,86.44,86.36,86.42,14300.0,69.1111,69.1672,69.1031,69.1511,14300.0
2015-05-07 13:35:00,86.42,86.47,86.38,86.47,7400.0,69.1511,69.1912,69.1191,69.1912,7400.0
2015-05-07 13:40:00,86.47,86.54,86.47,86.53,24700.0,69.1912,69.2472,69.1912,69.2392,24700.0
2015-05-07 13:45:00,86.51,86.53,86.48,86.53,8400.0,69.2232,69.2392,69.1992,69.2392,8400.0
2015-05-07 13:50:00,86.54,86.55,86.41,86.42,10400.0,69.2472,69.2552,69.1431,69.1511,10400.0
2015-05-07 13:55:00,86.43,86.47,86.34,86.37,18500.0,69.1591,69.1912,69.0871,69.1111,18500.0
2015-05-07 14:00:00,86.38,86.38,86.34,86.37,12100.0,69.1191,69.1191,69.0871,69.1111,12100.0
2015-05-07 14:05:00,86.37,86.37,86.27,86.32,32000.0,69.1111,69.1111,69.0311,69.0711,32000.0
2015-05-07 14:10:00,86.31,86.33,86.29,86.33,20200.0,69.0631,69.0791,69.0471,69.0791,20200.0
2015-05-07 14:15:00,86.34,86.4,86.3,86.31,32300.0,69.0871,69.1351,69.0551,69.0631,32300.0
2015-05-07 14:20:00,86.29,86.34,86.29,86.3,9100.0,69.0471,69.0871,69.0471,69.0551,9100.0
2015-05-07 14:25:00,86.3,86.34,86.3,86.33,8700.0,69.0551,69.0871,69.0551,69.0791,8700.0
2015-05-07 14:30:00,86.33,86.35,86.32,86.34,12600.0,69.0791,69.0951,69.0711,69.0871,12600.0
2015-05-07 14:35:00,86.34,86.39,86.32,86.37,10600.0,69.0871,69.1271,69.0711,69.1111,10600.0
2015-05-07 14:40:00,86.37,86.38,86.33,86.34,10400.0,69.1111,69.1191,69.0791,69.0871,10400.0
2015-05-07 14:45:00,86.34,86.42,86.34,86.36,10700.0,69.0871,69.1511,69.0871,69.1031,10700.0
2015-05-07 14:50:00,86.38,86.39,86.34,86.39,9500.0,69.1191,69.1271,69.0871,69.1271,9500.0
2015-05-07 14:55:00,86.39,86.46,86.37,86.45,7300.0,69.1271,69.1832,69.1111,69.1752,7300.0
2015-05-07 15:00:00,86.45,86.46,86.38,86.45,19800.0,69.1752,69.1832,69.1191,69.1752,19800.0
2015-05-07 15:05:00,86.45,86.46,86.37,86.4,11400.0,69.1752,69.1832,69.1111,69.1351,11400.0
2015-05-07 15:10:00,86.41,86.45,86.36,86.36,30800.0,69.1431,69.1752,69.1031,69.1031,30800.0
2015-05-07 15:15:00,86.36,86.45,86.27,86.31,21900.0,69.1031,69.1752,69.0311,69.0631,21900.0
2015-05-07 15:20:00,86.3,86.32,86.23,86.27,16700.0,69.0551,69.0711,68.9991,69.0311,16700.0
2015-05-07 15:25:00,86.26,86.27,86.19,86.27,16900.0,69.0231,69.0311,68.9671,69.0311,16900.0
2015-05-07 15:30:00,86.27,86.29,86.23,86.28,20100.0,69.0311,69.0471,68.9991,69.0391,20100.0
2015-05-07 15:35:00,86.28,86.33,86.27,86.29,24000.0,69.0391,69.0791,69.0311,69.0471,24000.0
2015-05-07 15:40:00,86.3,86.32,86.18,86.19,35800.0,69.0551,69.0711,68.9591,68.9671,35800.0
2015-05-07 15:45:00,86.19,86.26,86.16,86.24,19400.0,68.9671,69.0231,68.9431,69.0071,19400.0
2015-05-07 15:50:00,86.25,86.33,86.25,86.3,42700.0,69.0151,69.0791,69.0151,69.0551,42700.0
2015-05-07 15:55:00,86.31,86.39,86.25,86.3,71000.0,69.0631,69.1271,69.0151,69.0551,71000.0
2015-05-08 09:30:00,86.77,87.37,86.77,87.19,50600.0,69.4312,69.9113,69.4312,69.7673,50600.0
2015-05-08 09:35:00,87.22,87.4,87.1,87.16,15300.0,69.7913,69.9353,69.6953,69.7433,15300.0
2015-05-08 09:40:00,87.15,87.53,87.11,87.51,22800.0,69.7353,70.0393,69.7033,70.0233,22800.0
2015-05-08 09:45:00,87.58,87.61,87.44,87.5,16100.0,70.0794,70.1034,69.9673,70.0153,16100.0
2015-05-08 09:50:00,87.51,87.55,87.37,87.4,20900.0,70.0233,70.0553,69.9113,69.9353,20900.0
2015-05-08 09:55:00,87.37,87.44,87.33,87.41,15600.0,69.9113,69.9673,69.8793,69.9433,15600.0
2015-05-08 10:00:00,87.43,87.64,87.43,87.6,16900.0,69.9593,70.1274,69.9593,70.0954,16900.0
2015-05-08 10:05:00,87.61,87.69,87.59,87.62,10700.0,70.1034,70.1674,70.0874,70.1114,10700.0
2015-05-08 10:10:00,87.61,87.67,87.58,87.61,21400.0,70.1034,70.1514,70.0794,70.1034,21400.0
2015-05-08 10:15:00,87.61,87.64,87.53,87.6,12000.0,70.1034,70.1274,70.0393,70.0954,12000.0
2015-05-08 10:20:00,87.61,87.65,87.51,87.61,7000.0,70.1034,70.1354,70.0233,70.1034,7000.0
2015-05-08 10:25:00,87.63,87.64,87.54,87.61,14300.0,70.1194,70.1274,70.0473,70.1034,14300.0
2015-05-08 10:30:00,87.63,87.67,87.55,87.56,20100.0,70.1194,70.1514,70.0553,70.0633,20100.0
2015-05-08 10:35:00,87.55,87.63,87.53,87.63,19300.0,70.0553,70.1194,70.0393,70.1194,19300.0
2015-05-08 10:40:00,87.63,87.7,87.62,87.68,11600.0,70.1194,70.1754,70.1114,70.1594,11600.0
2015-05-08 10:45:00,87.7,87.73,87.64,87.72,15600.0,70.1754,70.1994,70.1274,70.1914,15600.0
2015-05-08 10:50:00,87.73,87.75,87.67,87.72,15400.0,70.1994,70.2154,70.1514,70.1914,15400.0
2015-05-08 10:55:00,87.72,87.72,87.61,87.67,11700.0,70.1914,70.1914,70.1034,70.1514,11700.0
2015-05-08 11:00:00,87.66,87.75,87.66,87.72,13300.0,70.1434,70.2154,70.1434,70.1914,13300.0
2015-05-08 11:05:00,87.72,87.76,87.69,87.73,12100.0,70.1914,70.2234,70.1674,70.1994,12100.0
2015-05-08 11:10:00,87.74,87.74,87.69,87.69,10500.0,70.2074,70.2074,70.1674,70.1674,10500.0
2015-05-08 11:15:00,87.7,87.8,87.7,87.8,17200.0,70.1754,70.2554,70.1754,70.2554,17200.0
2015-05-08 11:20:00,87.81,87.81,87.67,87.67,15900.0,70.2634,70.2634,70.1514,70.1514,15900.0
2015-05-08 11:25:00,87.67,87.68,87.56,87.58,15700.0,70.1514,70.1594,70.0633,70.0794,15700.0
2015-05-08 11:30:00,87.58,87.65,87.57,87.61,19300.0,70.0794,70.1354,70.0713,70.1034,19300.0
2015-05-08 11:35:00,87.61,87.61,87.52,87.57,10700.0,70.1034,70.1034,70.0313,70.0713,10700.0
2015-05-08 11:40:00,87.55,87.55,87.48,87.5,9600.0,70.0553,70.0553,69.9993,70.0153,9600.0
2015-05-08 11:45:00,87.48,87.53,87.45,87.52,7300.0,69.9993,70.0393,69.9753,70.0313,7300.0
2015-05-08 11:50:00,87.49,87.61,87.49,87.57,9600.0,70.0073,70.1034,70.0073,70.0713,9600.0
2015-05-08 11:55:00,87.58,87.61,87.51,87.53,5200.0,70.0794,70.1034,70.0233,70.0393,5200.0
2015-05-08 12:00:00,87.54,87.57,87.46,87.46,7500.0,70.0473,70.0713,69.9833,69.9833,7500.0
2015-05-08 12:05:00,87.49,87.51,87.39,87.39,6800.0,70.0073,70.0233,69.9273,69.9273,6800.0
2015-05-08 12:10:00,87.39,87.42,87.33,87.35,8100.0,69.9273,69.9513,69.8793,69.8953,8100.0
2015-05-08 12:15:00,87.35,87.42,87.35,87.41,11800.0,69.8953,69.9513,69.8953,69.9433,11800.0
2015-05-08 12:20:00,87.41,87.44,87.39,87.42,8500.0,69.9433,69.9673,69.9273,69.9513,8500.0
2015-05-08 12:25:00,87.42,87.47,87.4,87.43,6100.0,69.9513,69.9913,69.9353,69.9593,6100.0
2015-05-08 12:30:00,87.41,87.44,87.39,87.41,6600.0,69.9433,69.9673,69.9273,69.9433,6600.0
2015-05-08 12:35:00,87.41,87.42,87.35,87.35,8200.0,69.9433,69.9513,69.8953,69.8953,8200.0
2015-05-08 12:40:00,87.35,87.41,87.31,87.31,10000.0,69.8953,69.9433,69.8633,69.8633,10000.0
2015-05-08 12:45:00,87.32,87.42,87.32,87.41,8900.0,69.8713,69.9513,69.8713,69.9433,8900.0
2015-05-08 12:50:00,87.44,87.45,87.32,87.34,7000.0,69.9673,69.9753,69.8713,69.8873,7000.0
2015-05-08 12:55:00,87.34,87.39,87.32,87.36,5700.0,69.8873,69.9273,69.8713,69.9033,5700.0
2015-05-08 13:00:00,87.34,87.38,87.31,87.32,8900.0,69.8873,69.9193,69.8633,69.8713,8900.0
2015-05-08 13:05:00,87.33,87.41,87.33,87.39,14100.0,69.8793,69.9433,69.8793,69.9273,14100.0
2015-05-08 13:10:00,87.39,87.48,87.37,87.42,7800.0,69.9273,69.9993,69.9113,69.9513,7800.0
2015-05-08 13:15:00,87.42,87.43,87.35,87.4,9800.0,69.9513,69.9593,69.8953,69.9353,9800.0
2015-05-08 13:20:00,87.4,87.4,87.33,87.36,13400.0,69.9353,69.9353,69.8793,69.9033,13400.0
2015-05-08 13:25:00,87.35,87.36,87.31,87.32,14400.0,69.8953,69.9033,69.8633,69.8713,14400.0
2015-05-08 13:30:00,87.31,87.33,87.27,87.3,7300.0,69.8633,69.8793,69.8313,69.8553,7300.0
2015-05-08 13:35:00,87.28,87.3,87.23,87.24,8500.0,69.8393,69.8553,69.7993,69.8073,8500.0
2015-05-08 13:40:00,87.24,87.26,87.19,87.23,8000.0,69.8073,69.8233,69.7673,69.7993,8000.0
2015-05-08 13:45:00,87.24,87.25,87.14,87.14,7400.0,69.8073,69.8153,69.7273,69.7273,7400.0
2015-05-08 13:50:00,87.15,87.18,87.14,87.17,9900.0,69.7353,69.7593,69.7273,69.7513,9900.0
2015-05-08 13:55:00,87.15,87.17,87.12,87.16,8900.0,69.7353,69.7513,69.7113,69.7433,8900.0
2015-05-08 14:00:00,87.16,87.26,87.16,87.25,11100.0,69.7433,69.8233,69.7433,69.8153,11100.0
2015-05-08 14:05:00,87.26,87.29,87.19,87.19,10400.0,69.8233,69.8473,69.7673,69.7673,10400.0
2015-05-08 14:10:00,87.19,87.26,87.19,87.25,7300.0,69.7673,69.8233,69.7673,69.8153,7300.0
2015-05-08 14:15:00,87.26,87.26,87.2,87.24,9200.0,69.8233,69.8233,69.7753,69.8073,9200.0
2015-05-08 14:20:00,87.24,87.26,87.19,87.23,6600.0,69.8073,69.8233,69.7673,69.7993,6600.0
2015-05-08 14:25:00,87.25,87.25,87.17,87.17,8900.0,69.8153,69.8153,69.7513,69.7513,8900.0
2015-05-08 14:30:00,87.18,87.23,87.16,87.21,9100.0,69.7593,69.7993,69.7433,69.7833,9100.0
2015-05-08 14:35:00,87.2,87.33,87.2,87.33,14200.0,69.7753,69.8793,69.7753,69.8793,14200.0
2015-05-08 14:40:00,87.34,87.48,87.33,87.38,13300.0,69.8873,69.9993,69.8793,69.9193,13300.0
2015-05-08 14:45:00,87.38,87.47,87.38,87.41,10200.0,69.9193,69.9913,69.9193,69.9433,10200.0
2015-05-08 14:50:00,87.39,87.42,87.36,87.38,7900.0,69.9273,69.9513,69.9033,69.9193,7900.0
2015-05-08 14:55:00,87.39,87.39,87.28,87.34,16800.0,69.9273,69.9273,69.8393,69.8873,16800.0
2015-05-08 15:00:00,87.35,87.36,87.32,87.35,12800.0,69.8953,69.9033,69.8713,69.8953,12800.0
2015-05-08 15:05:00,87.36,87.41,87.34,87.39,14400.0,69.9033,69.9433,69.8873,69.9273,14400.0
2015-05-08 15:10:00,87.39,87.45,87.39,87.42,15100.0,69.9273,69.9753,69.9273,69.9513,15100.0
2015-05-08 15:15:00,87.42,87.43,87.35,87.35,15500.0,69.9513,69.9593,69.8953,69.8953,15500.0
2015-05-08 15:20:00,87.36,87.4,87.32,87.32,31000.0,69.9033,69.9353,69.8713,69.8713,31000.0
2015-05-08 15:25:00,87.31,87.35,87.31,87.34,13800.0,69.8633,69.8953,69.8633,69.8873,13800.0
2015-05-08 15:30:00,87.34,87.43,87.34,87.41,25200.0,69.8873,69.9593,69.8873,69.9433,25200.0
2015-05-08 15:35:00,87.41,87.42,87.34,87.37,28500.0,69.9433,69.9513,69.8873,69.9113,28500.0
2015-05-08 15:40:00,87.37,87.4,87.32,87.38,21500.0,69.9113,69.9353,69.8713,69.9193,21500.0
2015-05-08 15:45:00,87.39,87.43,87.37,87.37,29200.0,69.9273,69.9593,69.9113,69.9113,29200.0
2015-05-08 15:50:00,87.38,87.42,87.36,87.42,38200.0,69.9193,69.9513,69.9033,69.9513,38200.0
2015-05-08 15:55:00,87.41,87.41,87.34,87.35,82700.0,69.9433,69.9433,69.8873,69.8953,82700.0
2015-05-11 09:30:00,87.28,87.49,87.06,87.48,23300.0,69.8393,70.0073,69.6633,69.9993,23300.0
2015-05-11 09:35:00,87.47,87.72,87.47,87.62,9200.0,69.9913,70.1914,69.9913,70.1114,9200.0
2015-05-11 09:40:00,87.59,87.6,87.47,87.47,6600.0,70.0874,70.0954,69.9913,69.9913,6600.0
2015-05-11 09:45:00,87.51,87.7,87.5,87.64,14500.0,70.0233,70.1754,70.0153,70.1274,14500.0
2015-05-11 09:50:00,87.65,87.72,87.44,87.44,45100.0,70.1354,70.1914,69.9673,69.9673,45100.0
2015-05-11 09:55:00,87.48,87.61,87.41,87.6,14300.0,69.9993,70.1034,69.9433,70.0954,14300.0
2015-05-11 10:00:00,87.6,87.68,87.56,87.6,23600.0,70.0954,70.1594,70.0633,70.0954,23600.0
2015-05-11 10:05:00,87.61,87.63,87.37,87.45,47500.0,70.1034,70.1194,69.9113,69.9753,47500.0
2015-05-11 10:10:00,87.46,87.47,87.39,87.39,16800.0,69.9833,69.9913,69.9273,69.9273,16800.0
2015-05-11 10:15:00,87.39,87.44,87.33,87.37,38300.0,69.9273,69.9673,69.8793,69.9113,38300.0
2015-05-11 10:20:00,87.37,87.41,87.33,87.4,12600.0,69.9113,69.9433,69.8793,69.9353,12600.0
2015-05-11 10:25:00,87.42,87.43,87.31,87.31,12800.0,69.9513,69.9593,69.8633,69.8633,12800.0
2015-05-11 10:30:00,87.33,87.36,87.19,87.27,18400.0,69.8793,69.9033,69.7673,69.8313,18400.0
2015-05-11 10:35:00,87.26,87.29,87.2,87.28,6500.0,69.8233,69.8473,69.7753,69.8393,6500.0
2015-05-11 10:40:00,87.27,87.42,87.26,87.41,9100.0,69.8313,69.9513,69.8233,69.9433,9100.0
2015-05-11 10:45:00,87.41,87.41,87.36,87.39,6200.0,69.9433,69.9433,69.9033,69.9273,6200.0
2015-05-11 10:50:00,87.39,87.45,87.36,87.37,13300.0,69.9273,69.9753,69.9033,69.9113,13300.0
2015-05-11 10:55:00,87.37,87.42,87.35,87.4,8100.0,69.9113,69.9513,69.8953,69.9353,8100.0
2015-05-11 11:00:00,87.4,87.42,87.32,87.36,8500.0,69.9353,69.9513,69.8713,69.9033,8500.0
2015-05-11 11:05:00,87.36,87.42,87.32,87.39,7300.0,69.9033,69.9513,69.8713,69.9273,7300.0
2015-05-11 11:10:00,87.42,87.49,87.38,87.46,19700.0,69.9513,70.0073,69.9193,69.9833,19700.0
2015-05-11 11:15:00,87.48,87.54,87.45,87.54,11300.0,69.9993,70.0473,69.9753,70.0473,11300.0
2015-05-11 11:20:00,87.53,87.59,87.51,87.59,8200.0,70.0393,70.0874,70.0233,70.0874,8200.0
2015-05-11 11:25:00,87.59,87.64,87.56,87.59,9200.0,70.0874,70.1274,70.0633,70.0874,9200.0
2015-05-11 11:30:00,87.59,87.6,87.47,87.54,10400.0,70.0874,70.0954,69.9913,70.0473,10400.0
2015-05-11 11:35:00,87.55,87.57,87.47,87.57,8200.0,70.0553,70.0713,69.9913,70.0713,8200.0
2015-05-11 11:40:00,87.61,87.63,87.44,87.45,29800.0,70.1034,70.1194,69.9673,69.9753,29800.0
2015-05-11 11:45:00,87.46,87.5,87.46,87.48,11400.0,69.9833,70.0153,69.9833,69.9993,11400.0
2015-05-11 11:50:00,87.49,87.62,87.49,87.54,17500.0,70.0073,70.1114,70.0073,70.0473,17500.0
2015-05-11 11:55:00,87.53,87.58,87.49,87.58,19700.0,70.0393,70.0794,70.0073,70.0794,19700.0
2015-05-11 12:00:00,87.58,87.6,87.41,87.42,18800.0,70.0794,70.0954,69.9433,69.9513,18800.0
2015-05-11 12:05:00,87.43,87.43,87.35,87.37,10500.0,69.9593,69.9593,69.8953,69.9113,10500.0
2015-05-11 12:10:00,87.37,87.45,87.35,87.4,7100.0,69.9113,69.9753,69.8953,69.9353,7100.0
2015-05-11 12:15:00,87.4,87.46,87.32,87.36,9900.0,69.9353,69.9833,69.8713,69.9033,9900.0
2015-05-11 12:20:00,87.4,87.41,87.32,87.35,8300.0,69.9353,69.9433,69.8713,69.8953,8300.0
2015-05-11 12:25:00,87.35,87.43,87.33,87.41,6400.0,69.8953,69.9593,69.8793,69.9433,6400.0
2015-05-11 12:30:00,87.41,87.42,87.32,87.36,11700.0,69.9433,69.9513,69.8713,69.9033,11700.0
2015-05-11 12:35:00,87.36,87.45,87.35,87.45,7100.0,69.9033,69.9753,69.8953,69.9753,7100.0
2015-05-11 12:40:00,87.45,87.49,87.37,87.4,13600.0,69.9753,70.0073,69.9113,69.9353,13600.0
2015-05-11 12:45:00,87.42,87.42,87.34,87.34,10400.0,69.9513,69.9513,69.8873,69.8873,10400.0
2015-05-11 12:50:00,87.4,87.45,87.36,87.43,6600.0,69.9353,69.9753,69.9033,69.9593,6600.0
2015-05-11 12:55:00,87.43,87.47,87.4,87.42,9600.0,69.9593,69.9913,69.9353,69.9513,9600.0
2015-05-11 13:00:00,87.41,87.45,87.38,87.44,10300.0,69.9433,69.9753,69.9193,69.9673,10300.0
2015-05-11 13:05:00,87.44,87.49,87.4,87.45,6400.0,69.9673,70.0073,69.9353,69.9753,6400.0
2015-05-11 13:10:00,87.45,87.51,87.45,87.48,11800.0,69.9753,70.0233,69.9753,69.9993,11800.0
2015-05-11 13:15:00,87.49,87.55,87.48,87.53,5300.0,70.0073,70.0553,69.9993,70.0393,5300.0
2015-05-11 13:20:00,87.54,87.58,87.54,87.56,6800.0,70.0473,70.0794,70.0473,70.0633,6800.0
2015-05-11 13:25:00,87.54,87.61,87.52,87.61,10800.0,70.0473,70.1034,70.0313,70.1034,10800.0
2015-05-11 13:30:00,87.61,87.62,87.58,87.61,6600.0,70.1034,70.1114,70.0794,70.1034,6600.0
2015-05-11 13:35:00,87.61,87.64,87.55,87.55,10600.0,70.1034,70.1274,70.0553,70.0553,10600.0
2015-05-11 13:40:00,87.55,87.57,87.52,87.54,6500.0,70.0553,70.0713,70.0313,70.0473,6500.0
2015-05-11 13:45:00,87.55,87.58,87.53,87.54,9500.0,70.0553,70.0794,70.0393,70.0473,9500.0
2015-05-11 13:50:00,87.53,87.58,87.5,87.51,26400.0,70.0393,70.0794,70.0153,70.0233,26400.0
2015-05-11 13:55:00,87.52,87.54,87.47,87.49,8600.0,70.0313,70.0473,69.9913,70.0073,8600.0
2015-05-11 14:00:00,87.48,87.55,87.47,87.54,18700.0,69.9993,70.0553,69.9913,70.0473,18700.0
2015-05-11 14:05:00,87.54,87.55,87.43,87.44,16800.0,70.0473,70.0553,69.9593,69.9673,16800.0
2015-05-11 14:10:00,87.45,87.46,87.41,87.43,9700.0,69.9753,69.9833,69.9433,69.9593,9700.0
2015-05-11 14:15:00,87.45,87.48,87.4,87.46,11000.0,69.9753,69.9993,69.9353,69.9833,11000.0
2015-05-11 14:20:00,87.48,87.52,87.44,87.52,9400.0,69.9993,70.0313,69.9673,70.0313,9400.0
2015-05-11 14:25:00,87.51,87.52,87.48,87.5,8600.0,70.0233,70.0313,69.9993,70.0153,8600.0
2015-05-11 14:30:00,87.49,87.52,87.47,87.51,13000.0,70.0073,70.0313,69.9913,70.0233,13000.0
2015-05-11 14:35:00,87.51,87.52,87.43,87.44,13400.0,70.0233,70.0313,69.9593,69.9673,13400.0
2015-05-11 14:40:00,87.44,87.52,87.44,87.48,14100.0,69.9673,70.0313,69.9673,69.9993,14100.0
2015-05-11 14:45:00,87.49,87.49,87.44,87.46,10200.0,70.0073,70.0073,69.9673,69.9833,10200.0
2015-05-11 14:50:00,87.46,87.47,87.3,87.32,16300.0,69.9833,69.9913,69.8553,69.8713,16300.0
2015-05-11 14:55:00,87.32,87.41,87.3,87.39,24800.0,69.8713,69.9433,69.8553,69.9273,24800.0
2015-05-11 15:00:00,87.39,87.39,87.26,87.32,14400.0,69.9273,69.9273,69.8233,69.8713,14400.0
2015-05-11 15:05:00,87.32,87.35,87.28,87.34,9700.0,69.8713,69.8953,69.8393,69.8873,9700.0
2015-05-11 15:10:00,87.35,87.4,87.33,87.39,16600.0,69.8953,69.9353,69.8793,69.9273,16600.0
2015-05-11 15:15:00,87.4,87.43,87.38,87.42,13700.0,69.9353,69.9593,69.9193,69.9513,13700.0
2015-05-11 15:20:00,87.42,87.45,87.38,87.43,27200.0,69.9513,69.9753,69.9193,69.9593,27200.0
2015-05-11 15:25:00,87.44,87.46,87.42,87.42,26500.0,69.9673,69.9833,69.9513,69.9513,26500.0
2015-05-11 15:30:00,87.43,87.43,87.33,87.33,30800.0,69.9593,69.9593,69.8793,69.8793,30800.0
2015-05-11 15:35:00,87.34,87.37,87.31,87.35,22300.0,69.8873,69.9113,69.8633,69.8953,22300.0
2015-05-11 15:40:00,87.35,87.38,87.33,87.38,21400.0,69.8953,69.9193,69.8793,69.9193,21400.0
2015-05-11 15:45:00,87.38,87.4,87.26,87.28,30100.0,69.9193,69.9353,69.8233,69.8393,30100.0
2015-05-11 15:50:00,87.28,87.31,87.26,87.28,60500.0,69.8393,69.8633,69.8233,69.8393,60500.0
2015-05-11 15:55:00,87.28,87.3,87.18,87.21,134900.0,69.8393,69.8553,69.7593,69.7833,134900.0
2015-05-12 09:30:00,86.84,87.06,86.7,86.8,33000.0,69.4872,69.6633,69.3752,69.4552,33000.0
2015-05-12 09:35:00,86.73,86.83,86.61,86.67,12000.0,69.3992,69.4792,69.3032,69.3512,12000.0
2015-05-12 09:40:00,86.65,86.69,86.27,86.27,22000.0,69.3352,69.3672,69.0311,69.0311,22000.0
2015-05-12 09:45:00,86.29,86.38,86.09,86.38,18500.0,69.0471,69.1191,68.8871,69.1191,18500.0
2015-05-12 09:50:00,86.3,86.49,86.22,86.3,37700.0,69.0551,69.2072,68.9911,69.0551,37700.0
2015-05-12 09:55:00,86.32,86.39,86.17,86.22,27800.0,69.0711,69.1271,68.9511,68.9911,27800.0
2015-05-12 10:00:00,86.2,86.21,85.99,86.05,26200.0,68.9751,68.9831,68.8071,68.8551,26200.0
2015-05-12 10:05:00,86.05,86.29,86.0,86.27,31100.0,68.8551,69.0471,68.8151,69.0311,31100.0
2015-05-12 10:10:00,86.29,86.39,86.25,86.31,13300.0,69.0471,69.1271,69.0151,69.0631,13300.0
2015-05-12 10:15:00,86.3,86.32,86.04,86.05,29100.0,69.0551,69.0711,68.8471,68.8551,29100.0
2015-05-12 10:20:00,86.04,86.15,85.92,85.94,30800.0,68.8471,68.9351,68.7511,68.7671,30800.0
2015-05-12 10:25:00,85.93,85.98,85.85,85.89,23000.0,68.7591,68.7991,68.695,68.7271,23000.0
2015-05-12 10:30:00,85.86,86.1,85.85,86.09,13800.0,68.703,68.8951,68.695,68.8871,13800.0
2015-05-12 10:35:00,86.08,86.39,86.05,86.38,19200.0,68.8791,69.1271,68.8551,69.1191,19200.0
2015-05-12 10:40:00,86.39,86.56,86.39,86.49,20900.0,69.1271,69.2632,69.1271,69.2072,20900.0
2015-05-12 10:45:00,86.48,86.53,86.43,86.43,36500.0,69.1992,69.2392,69.1591,69.1591,36500.0
2015-05-12 10:50:00,86.42,86.5,86.41,86.43,11200.0,69.1511,69.2152,69.1431,69.1591,11200.0
2015-05-12 10:55:00,86.41,86.5,86.38,86.45,14900.0,69.1431,69.2152,69.1191,69.1752,14900.0
2015-05-12 11:00:00,86.46,86.59,86.45,86.59,11400.0,69.1832,69.2872,69.1752,69.2872,11400.0
2015-05-12 11:05:00,86.61,86.75,86.61,86.67,11400.0,69.3032,69.4152,69.3032,69.3512,11400.0
2015-05-12 11:10:00,86.67,86.7,86.52,86.56,10600.0,69.3512,69.3752,69.2312,69.2632,10600.0
2015-05-12 11:15:00,86.56,86.6,86.53,86.59,11400.0,69.2632,69.2952,69.2392,69.2872,11400.0
2015-05-12 11:20:00,86.6,86.73,86.59,86.67,11700.0,69.2952,69.3992,69.2872,69.3512,11700.0
2015-05-12 11:25:00,86.66,86.76,86.61,86.62,10200.0,69.3432,69.4232,69.3032,69.3112,10200.0
2015-05-12 11:30:00,86.63,86.71,86.63,86.69,9900.0,69.3192,69.3832,69.3192,69.3672,9900.0
2015-05-12 11:35:00,86.67,86.67,86.56,86.61,8300.0,69.3512,69.3512,69.2632,69.3032,8300.0
2015-05-12 11:40:00,86.59,86.67,86.54,86.67,6100.0,69.2872,69.3512,69.2472,69.3512,6100.0
2015-05-12 11:45:00,86.69,86.76,86.65,86.7,9500.0,69.3672,69.4232,69.3352,69.3752,9500.0
2015-05-12 11:50:00,86.69,86.72,86.62,86.68,9500.0,69.3672,69.3912,69.3112,69.3592,9500.0
2015-05-12 11:55:00,86.65,86.68,86.61,86.63,7100.0,69.3352,69.3592,69.3032,69.3192,7100.0
2015-05-12 12:00:00,86.63,86.69,86.56,86.59,8200.0,69.3192,69.3672,69.2632,69.2872,8200.0
2015-05-12 12:05:00,86.61,86.62,86.53,86.54,5300.0,69.3032,69.3112,69.2392,69.2472,5300.0
2015-05-12 12:10:00,86.52,86.56,86.46,86.53,9800.0,69.2312,69.2632,69.1832,69.2392,9800.0
2015-05-12 12:15:00,86.53,86.53,86.41,86.46,7200.0,69.2392,69.2392,69.1431,69.1832,7200.0
2015-05-12 12:20:00,86.44,86.51,86.4,86.5,4600.0,69.1672,69.2232,69.1351,69.2152,4600.0
2015-05-12 12:25:00,86.5,86.54,86.46,86.52,5400.0,69.2152,69.2472,69.1832,69.2312,5400.0
2015-05-12 12:30:00,86.5,86.54,86.48,86.54,5500.0,69.2152,69.2472,69.1992,69.2472,5500.0
2015-05-12 12:35:00,86.53,86.67,86.53,86.67,8600.0,69.2392,69.3512,69.2392,69.3512,8600.0
2015-05-12 12:40:00,86.67,86.76,86.67,86.76,5300.0,69.3512,69.4232,69.3512,69.4232,5300.0
2015-05-12 12:45:00,86.77,86.8,86.75,86.76,9000.0,69.4312,69.4552,69.4152,69.4232,9000.0
2015-05-12 12:50:00,86.77,86.87,86.76,86.84,14900.0,69.4312,69.5112,69.4232,69.4872,14900.0
2015-05-12 12:55:00,86.84,86.84,86.78,86.81,5900.0,69.4872,69.4872,69.4392,69.4632,5900.0
2015-05-12 13:00:00,86.81,86.85,86.77,86.77,10500.0,69.4632,69.4952,69.4312,69.4312,10500.0
2015-05-12 13:05:00,86.77,86.88,86.74,86.88,5100.0,69.4312,69.5192,69.4072,69.5192,5100.0
2015-05-12 13:10:00,86.88,87.07,86.87,87.07,18600.0,69.5192,69.6713,69.5112,69.6713,18600.0
2015-05-12 13:15:00,87.08,87.08,86.95,86.99,10400.0,69.6793,69.6793,69.5752,69.6072,10400.0
2015-05-12 13:20:00,86.98,87.03,86.96,87.01,10200.0,69.5992,69.6393,69.5832,69.6233,10200.0
2015-05-12 13:25:00,87.03,87.05,86.97,86.97,9400.0,69.6393,69.6553,69.5912,69.5912,9400.0
2015-05-12 13:30:00,86.96,86.99,86.89,86.9,9600.0,69.5832,69.6072,69.5272,69.5352,9600.0
2015-05-12 13:35:00,86.89,86.91,86.8,86.87,7000.0,69.5272,69.5432,69.4552,69.5112,7000.0
2015-05-12 13:40:00,86.88,86.88,86.75,86.8,8400.0,69.5192,69.5192,69.4152,69.4552,8400.0
2015-05-12 13:45:00,86.8,86.86,86.75,86.82,8600.0,69.4552,69.5032,69.4152,69.4712,8600.0
2015-05-12 13:50:00,86.82,86.88,86.8,86.83,8000.0,69.4712,69.5192,69.4552,69.4792,8000.0
2015-05-12 13:55:00,86.83,86.91,86.83,86.86,7500.0,69.4792,69.5432,69.4792,69.5032,7500.0
2015-05-12 14:00:00,86.85,86.91,86.84,86.9,6800.0,69.4952,69.5432,69.4872,69.5352,6800.0
2015-05-12 14:05:00,86.9,86.98,86.9,86.96,12600.0,69.5352,69.5992,69.5352,69.5832,12600.0
2015-05-12 14:10:00,86.97,87.0,86.88,86.91,9400.0,69.5912,69.6152,69.5192,69.5432,9400.0
2015-05-12 14:15:00,86.9,86.94,86.9,86.92,15100.0,69.5352,69.5672,69.5352,69.5512,15100.0
2015-05-12 14:20:00,86.92,87.0,86.91,86.97,11500.0,69.5512,69.6152,69.5432,69.5912,11500.0
2015-05-12 14:25:00,87.0,87.08,86.98,87.06,10200.0,69.6152,69.6793,69.5992,69.6633,10200.0
2015-05-12 14:30:00,87.06,87.16,87.06,87.11,12100.0,69.6633,69.7433,69.6633,69.7033,12100.0
2015-05-12 14:35:00,87.1,87.19,87.1,87.15,12400.0,69.6953,69.7673,69.6953,69.7353,12400.0
2015-05-12 14:40:00,87.15,87.2,87.08,87.1,17300.0,69.7353,69.7753,69.6793,69.6953,17300.0
2015-05-12 14:45:00,87.11,87.11,87.02,87.07,21000.0,69.7033,69.7033,69.6313,69.6713,21000.0
2015-05-12 14:50:00,87.07,87.1,87.02,87.06,12400.0,69.6713,69.6953,69.6313,69.6633,12400.0
2015-05-12 14:55:00,87.06,87.06,86.92,86.99,29700.0,69.6633,69.6633,69.5512,69.6072,29700.0
2015-05-12 15:00:00,87.0,87.01,86.94,86.94,10400.0,69.6152,69.6233,69.5672,69.5672,10400.0
2015-05-12 15:05:00,86.94,86.96,86.86,86.92,9800.0,69.5672,69.5832,69.5032,69.5512,9800.0
2015-05-12 15:10:00,86.93,87.03,86.92,87.02,26000.0,69.5592,69.6393,69.5512,69.6313,26000.0
2015-05-12 15:15:00,87.02,87.04,86.93,86.97,13900.0,69.6313,69.6473,69.5592,69.5912,13900.0
2015-05-12 15:20:00,86.97,87.05,86.96,87.01,13600.0,69.5912,69.6553,69.5832,69.6233,13600.0
2015-05-12 15:25:00,87.03,87.04,86.93,86.99,20000.0,69.6393,69.6473,69.5592,69.6072,20000.0
2015-05-12 15:30:00,86.99,87.1,86.98,87.01,23900.0,69.6072,69.6953,69.5992,69.6233,23900.0
2015-05-12 15:35:00,86.99,87.06,86.95,87.03,16500.0,69.6072,69.6633,69.5752,69.6393,16500.0
2015-05-12 15:40:00,87.03,87.04,86.93,86.98,14000.0,69.6393,69.6473,69.5592,69.5992,14000.0
2015-05-12 15:45:00,86.97,87.01,86.92,86.96,19300.0,69.5912,69.6233,69.5512,69.5832,19300.0
2015-05-12 15:50:00,86.95,86.95,86.85,86.91,31500.0,69.5752,69.5752,69.4952,69.5432,31500.0
2015-05-12 15:55:00,86.92,86.93,86.76,86.76,75600.0,69.5512,69.5592,69.4232,69.4232,75600.0
2015-05-13 09:30:00,86.65,87.26,86.41,87.13,40500.0,69.3352,69.8233,69.1431,69.7193,40500.0
2015-05-13 09:35:00,87.24,87.26,86.93,86.98,45400.0,69.8073,69.8233,69.5592,69.5992,45400.0
2015-05-13 09:40:00,86.98,87.16,86.92,87.01,17300.0,69.5992,69.7433,69.5512,69.6233,17300.0
2015-05-13 09:45:00,87.02,87.07,86.97,87.02,9000.0,69.6313,69.6713,69.5912,69.6313,9000.0
2015-05-13 09:50:00,87.03,87.08,86.97,86.97,12400.0,69.6393,69.6793,69.5912,69.5912,12400.0
2015-05-13 09:55:00,86.99,86.99,86.87,86.93,9500.0,69.6072,69.6072,69.5112,69.5592,9500.0
2015-05-13 10:00:00,86.92,87.0,86.81,86.97,19100.0,69.5512,69.6152,69.4632,69.5912,19100.0
2015-05-13 10:05:00,86.98,87.02,86.89,86.94,11700.0,69.5992,69.6313,69.5272,69.5672,11700.0
2015-05-13 10:10:00,86.94,87.0,86.89,86.98,10400.0,69.5672,69.6152,69.5272,69.5992,10400.0
2015-05-13 10:15:00,86.98,86.98,86.81,86.81,15300.0,69.5992,69.5992,69.4632,69.4632,15300.0
2015-05-13 10:20:00,86.81,86.9,86.8,86.9,11600.0,69.4632,69.5352,69.4552,69.5352,11600.0
2015-05-13 10:25:00,86.88,86.89,86.84,86.85,7500.0,69.5192,69.5272,69.4872,69.4952,7500.0
2015-05-13 10:30:00,86.85,86.85,86.62,86.67,42200.0,69.4952,69.4952,69.3112,69.3512,42200.0
2015-05-13 10:35:00,86.67,86.69,86.55,86.55,19000.0,69.3512,69.3672,69.2552,69.2552,19000.0
2015-05-13 10:40:00,86.54,86.63,86.53,86.56,19600.0,69.2472,69.3192,69.2392,69.2632,19600.0
2015-05-13 10:45:00,86.54,86.65,86.47,86.63,19700.0,69.2472,69.3352,69.1912,69.3192,19700.0
2015-05-13 10:50:00,86.62,86.75,86.62,86.71,9500.0,69.3112,69.4152,69.3112,69.3832,9500.0
2015-05-13 10:55:00,86.69,86.69,86.5,86.5,10100.0,69.3672,69.3672,69.2152,69.2152,10100.0
2015-05-13 11:00:00,86.5,86.5,86.33,86.37,35200.0,69.2152,69.2152,69.0791,69.1111,35200.0
2015-05-13 11:05:00,86.37,86.5,86.37,86.46,12100.0,69.1111,69.2152,69.1111,69.1832,12100.0
2015-05-13 11:10:00,86.48,86.5,86.39,86.44,10900.0,69.1992,69.2152,69.1271,69.1672,10900.0
2015-05-13 11:15:00,86.42,86.5,86.4,86.47,21000.0,69.1511,69.2152,69.1351,69.1912,21000.0
2015-05-13 11:20:00,86.47,86.55,86.41,86.54,18300.0,69.1912,69.2552,69.1431,69.2472,18300.0
2015-05-13 11:25:00,86.53,86.54,86.41,86.44,13900.0,69.2392,69.2472,69.1431,69.1672,13900.0
2015-05-13 11:30:00,86.44,86.44,86.36,86.41,32700.0,69.1672,69.1672,69.1031,69.1431,32700.0
2015-05-13 11:35:00,86.41,86.42,86.37,86.41,16000.0,69.1431,69.1511,69.1111,69.1431,16000.0
2015-05-13 11:40:00,86.41,86.52,86.41,86.48,15300.0,69.1431,69.2312,69.1431,69.1992,15300.0
2015-05-13 11:45:00,86.48,86.55,86.45,86.54,11900.0,69.1992,69.2552,69.1752,69.2472,11900.0
2015-05-13 11:50:00,86.54,86.61,86.51,86.57,11000.0,69.2472,69.3032,69.2232,69.2712,11000.0
2015-05-13 11:55:00,86.57,86.61,86.53,86.55,18100.0,69.2712,69.3032,69.2392,69.2552,18100.0
2015-05-13 12:00:00,86.55,86.57,86.52,86.53,11600.0,69.2552,69.2712,69.2312,69.2392,11600.0
2015-05-13 12:05:00,86.55,86.55,86.47,86.47,16200.0,69.2552,69.2552,69.1912,69.1912,16200.0
2015-05-13 12:10:00,86.47,86.51,86.46,86.48,9900.0,69.1912,69.2232,69.1832,69.1992,9900.0
2015-05-13 12:15:00,86.48,86.53,86.47,86.53,19000.0,69.1992,69.2392,69.1912,69.2392,19000.0
2015-05-13 12:20:00,86.53,86.53,86.41,86.42,16300.0,69.2392,69.2392,69.1431,69.1511,16300.0
2015-05-13 12:25:00,86.42,86.44,86.34,86.35,29700.0,69.1511,69.1672,69.0871,69.0951,29700.0
2015-05-13 12:30:00,86.35,86.43,86.34,86.43,12500.0,69.0951,69.1591,69.0871,69.1591,12500.0
2015-05-13 12:35:00,86.43,86.52,86.42,86.49,10400.0,69.1591,69.2312,69.1511,69.2072,10400.0
2015-05-13 12:40:00,86.5,86.53,86.43,86.47,15300.0,69.2152,69.2392,69.1591,69.1912,15300.0
2015-05-13 12:45:00,86.47,86.5,86.44,86.48,13000.0,69.1912,69.2152,69.1672,69.1992,13000.0
2015-05-13 12:50:00,86.49,86.5,86.44,86.45,14200.0,69.2072,69.2152,69.1672,69.1752,14200.0
2015-05-13 12:55:00,86.46,86.46,86.41,86.44,11900.0,69.1832,69.1832,69.1431,69.1672,11900.0
2015-05-13 13:00:00,86.44,86.54,86.42,86.53,52300.0,69.1672,69.2472,69.1511,69.2392,52300.0
2015-05-13 13:05:00,86.53,86.58,86.5,86.56,18000.0,69.2392,69.2792,69.2152,69.2632,18000.0
2015-05-13 13:10:00,86.56,86.57,86.51,86.52,13000.0,69.2632,69.2712,69.2232,69.2312,13000.0
2015-05-13 13:15:00,86.52,86.52,86.47,86.48,9100.0,69.2312,69.2312,69.1912,69.1992,9100.0
2015-05-13 13:20:00,86.48,86.51,86.43,86.51,14900.0,69.1992,69.2232,69.1591,69.2232,14900.0
2015-05-13 13:25:00,86.52,86.56,86.51,86.55,11200.0,69.2312,69.2632,69.2232,69.2552,11200.0
2015-05-13 13:30:00,86.55,86.57,86.53,86.56,11400.0,69.2552,69.2712,69.2392,69.2632,11400.0
2015-05-13 13:35:00,86.57,86.59,86.54,86.55,7100.0,69.2712,69.2872,69.2472,69.2552,7100.0
2015-05-13 13:40:00,86.54,86.6,86.53,86.55,12000.0,69.2472,69.2952,69.2392,69.2552,12000.0
2015-05-13 13:45:00,86.55,86.56,86.47,86.49,8500.0,69.2552,69.2632,69.1912,69.2072,8500.0
2015-05-13 13:50:00,86.5,86.51,86.39,86.44,12600.0,69.2152,69.2232,69.1271,69.1672,12600.0
2015-05-13 13:55:00,86.44,86.5,86.4,86.44,12200.0,69.1672,69.2152,69.1351,69.1672,12200.0
2015-05-13 14:00:00,86.44,86.48,86.42,86.45,10200.0,69.1672,69.1992,69.1511,69.1752,10200.0
2015-05-13 14:05:00,86.45,86.49,86.4,86.42,19900.0,69.1752,69.2072,69.1351,69.1511,19900.0
2015-05-13 14:10:00,86.41,86.45,86.36,86.44,16700.0,69.1431,69.1752,69.1031,69.1672,16700.0
2015-05-13 14:15:00,86.44,86.47,86.36,86.44,22700.0,69.1672,69.1912,69.1031,69.1672,22700.0
2015-05-13 14:20:00,86.44,86.45,86.34,86.35,21300.0,69.1672,69.1752,69.0871,69.0951,21300.0
2015-05-13 14:25:00,86.34,86.42,86.31,86.39,14100.0,69.0871,69.1511,69.0631,69.1271,14100.0
2015-05-13 14:30:00,86.38,86.45,86.33,86.41,16400.0,69.1191,69.1752,69.0791,69.1431,16400.0
2015-05-13 14:35:00,86.41,86.51,86.4,86.44,17700.0,69.1431,69.2232,69.1351,69.1672,17700.0
2015-05-13 14:40:00,86.43,86.45,86.4,86.4,27300.0,69.1591,69.1752,69.1351,69.1351,27300.0
2015-05-13 14:45:00,86.39,86.43,86.38,86.41,17100.0,69.1271,69.1591,69.1191,69.1431,17100.0
2015-05-13 14:50:00,86.42,86.42,86.31,86.37,18900.0,69.1511,69.1511,69.0631,69.1111,18900.0
2015-05-13 14:55:00,86.36,86.38,86.33,86.38,12900.0,69.1031,69.1191,69.0791,69.1191,12900.0
2015-05-13 15:00:00,86.38,86.43,86.35,86.4,30300.0,69.1191,69.1591,69.0951,69.1351,30300.0
2015-05-13 15:05:00,86.4,86.46,86.39,86.43,13200.0,69.1351,69.1832,69.1271,69.1591,13200.0
2015-05-13 15:10:00,86.43,86.44,86.35,86.36,30600.0,69.1591,69.1672,69.0951,69.1031,30600.0
2015-05-13 15:15:00,86.36,86.42,86.35,86.37,20500.0,69.1031,69.1511,69.0951,69.1111,20500.0
2015-05-13 15:20:00,86.36,86.38,86.28,86.35,30700.0,69.1031,69.1191,69.0391,69.0951,30700.0
2015-05-13 15:25:00,86.35,86.39,86.3,86.32,21800.0,69.0951,69.1271,69.0551,69.0711,21800.0
2015-05-13 15:30:00,86.33,86.34,86.25,86.28,27000.0,69.0791,69.0871,69.0151,69.0391,27000.0
2015-05-13 15:35:00,86.28,86.29,86.2,86.24,34900.0,69.0391,69.0471,68.9751,69.0071,34900.0
2015-05-13 15:40:00,86.24,86.32,86.23,86.26,47900.0,69.0071,69.0711,68.9991,69.0231,47900.0
2015-05-13 15:45:00,86.26,86.34,86.25,86.29,29000.0,69.0231,69.0871,69.0151,69.0471,29000.0
2015-05-13 15:50:00,86.28,86.3,86.25,86.29,61300.0,69.0391,69.0551,69.0151,69.0471,61300.0
2015-05-13 15:55:00,86.3,86.35,86.3,86.31,55200.0,69.0551,69.0951,69.0551,69.0631,55200.0
2015-05-14 09:30:00,86.97,87.13,86.57,86.8,28300.0,69.5912,69.7193,69.2712,69.4552,28300.0
2015-05-14 09:35:00,86.82,86.84,86.68,86.71,23600.0,69.4712,69.4872,69.3592,69.3832,23600.0
2015-05-14 09:40:00,86.72,86.79,86.55,86.55,17800.0,69.3912,69.4472,69.2552,69.2552,17800.0
2015-05-14 09:45:00,86.53,86.71,86.52,86.69,11700.0,69.2392,69.3832,69.2312,69.3672,11700.0
2015-05-14 09:50:00,86.69,86.8,86.67,86.76,18200.0,69.3672,69.4552,69.3512,69.4232,18200.0
2015-05-14 09:55:00,86.76,86.81,86.68,86.69,15700.0,69.4232,69.4632,69.3592,69.3672,15700.0
2015-05-14 10:00:00,86.69,86.81,86.65,86.78,13800.0,69.3672,69.4632,69.3352,69.4392,13800.0
2015-05-14 10:05:00,86.77,86.83,86.75,86.8,28500.0,69.4312,69.4792,69.4152,69.4552,28500.0
2015-05-14 10:10:00,86.81,86.9,86.79,86.9,25900.0,69.4632,69.5352,69.4472,69.5352,25900.0
2015-05-14 10:15:00,86.9,86.99,86.85,86.96,19100.0,69.5352,69.6072,69.4952,69.5832,19100.0
2015-05-14 10:20:00,86.96,87.01,86.93,87.0,32600.0,69.5832,69.6233,69.5592,69.6152,32600.0
2015-05-14 10:25:00,87.0,87.06,86.96,87.02,58400.0,69.6152,69.6633,69.5832,69.6313,58400.0
2015-05-14 10:30:00,87.02,87.16,87.02,87.14,17500.0,69.6313,69.7433,69.6313,69.7273,17500.0
2015-05-14 10:35:00,87.13,87.25,87.13,87.25,14500.0,69.7193,69.8153,69.7193,69.8153,14500.0
2015-05-14 10:40:00,87.24,87.35,87.24,87.35,18100.0,69.8073,69.8953,69.8073,69.8953,18100.0
2015-05-14 10:45:00,87.33,87.35,87.26,87.3,17900.0,69.8793,69.8953,69.8233,69.8553,17900.0
2015-05-14 10:50:00,87.3,87.43,87.28,87.37,21500.0,69.8553,69.9593,69.8393,69.9113,21500.0
2015-05-14 10:55:00,87.37,87.42,87.37,87.4,12900.0,69.9113,69.9513,69.9113,69.9353,12900.0
2015-05-14 11:00:00,87.4,87.5,87.39,87.47,15400.0,69.9353,70.0153,69.9273,69.9913,15400.0
2015-05-14 11:05:00,87.49,87.5,87.43,87.47,10100.0,70.0073,70.0153,69.9593,69.9913,10100.0
2015-05-14 11:10:00,87.46,87.49,87.43,87.44,10200.0,69.9833,70.0073,69.9593,69.9673,10200.0
2015-05-14 11:15:00,87.44,87.44,87.34,87.4,10300.0,69.9673,69.9673,69.8873,69.9353,10300.0
2015-05-14 11:20:00,87.41,87.47,87.4,87.46,11900.0,69.9433,69.9913,69.9353,69.9833,11900.0
2015-05-14 11:25:00,87.46,87.47,87.43,87.46,10100.0,69.9833,69.9913,69.9593,69.9833,10100.0
2015-05-14 11:30:00,87.46,87.49,87.4,87.48,12700.0,69.9833,70.0073,69.9353,69.9993,12700.0
2015-05-14 11:35:00,87.47,87.47,87.42,87.44,8900.0,69.9913,69.9913,69.9513,69.9673,8900.0
2015-05-14 11:40:00,87.44,87.49,87.44,87.48,8700.0,69.9673,70.0073,69.9673,69.9993,8700.0
2015-05-14 11:45:00,87.49,87.5,87.45,87.46,14300.0,70.0073,70.0153,69.9753,69.9833,14300.0
2015-05-14 11:50:00,87.47,87.49,87.46,87.48,13100.0,69.9913,70.0073,69.9833,69.9993,13100.0
2015-05-14 11:55:00,87.48,87.51,87.46,87.5,26600.0,69.9993,70.0233,69.9833,70.0153,26600.0
2015-05-14 12:00:00,87.5,87.51,87.49,87.5,13900.0,70.0153,70.0233,70.0073,70.0153,13900.0
2015-05-14 12:05:00,87.5,87.51,87.47,87.48,18300.0,70.0153,70.0233,69.9913,69.9993,18300.0
2015-05-14 12:10:00,87.49,87.51,87.47,87.5,16400.0,70.0073,70.0233,69.9913,70.0153,16400.0
2015-05-14 12:15:00,87.51,87.56,87.49,87.56,19400.0,70.0233,70.0633,70.0073,70.0633,19400.0
2015-05-14 12:20:00,87.58,87.68,87.58,87.66,14000.0,70.0794,70.1594,70.0794,70.1434,14000.0
2015-05-14 12:25:00,87.66,87.7,87.65,87.7,16600.0,70.1434,70.1754,70.1354,70.1754,16600.0
2015-05-14 12:30:00,87.71,87.74,87.67,87.67,11900.0,70.1834,70.2074,70.1514,70.1514,11900.0
2015-05-14 12:35:00,87.68,87.7,87.64,87.64,6400.0,70.1594,70.1754,70.1274,70.1274,6400.0
2015-05-14 12:40:00,87.63,87.66,87.61,87.65,13300.0,70.1194,70.1434,70.1034,70.1354,13300.0
2015-05-14 12:45:00,87.65,87.69,87.65,87.68,12100.0,70.1354,70.1674,70.1354,70.1594,12100.0
2015-05-14 12:50:00,87.69,87.72,87.67,87.72,7800.0,70.1674,70.1914,70.1514,70.1914,7800.0
2015-05-14 12:55:00,87.72,87.81,87.72,87.81,12600.0,70.1914,70.2634,70.1914,70.2634,12600.0
2015-05-14 13:00:00,87.8,87.83,87.77,87.83,11900.0,70.2554,70.2794,70.2314,70.2794,11900.0
2015-05-14 13:05:00,87.82,87.82,87.76,87.79,6500.0,70.2714,70.2714,70.2234,70.2474,6500.0
2015-05-14 13:10:00,87.79,87.8,87.73,87.74,11300.0,70.2474,70.2554,70.1994,70.2074,11300.0
2015-05-14 13:15:00,87.75,87.77,87.73,87.74,8300.0,70.2154,70.2314,70.1994,70.2074,8300.0
2015-05-14 13:20:00,87.74,87.79,87.74,87.79,3100.0,70.2074,70.2474,70.2074,70.2474,3100.0
2015-05-14 13:25:00,87.79,87.86,87.77,87.85,15500.0,70.2474,70.3034,70.2314,70.2954,15500.0
2015-05-14 13:30:00,87.86,87.93,87.86,87.92,23900.0,70.3034,70.3594,70.3034,70.3514,23900.0
2015-05-14 13:35:00,87.93,88.0,87.93,87.98,17400.0,70.3594,70.4154,70.3594,70.3994,17400.0
2015-05-14 13:40:00,87.97,87.97,87.89,87.91,14100.0,70.3914,70.3914,70.3274,70.3434,14100.0
2015-05-14 13:45:00,87.9,87.91,87.88,87.89,10800.0,70.3354,70.3434,70.3194,70.3274,10800.0
2015-05-14 13:50:00,87.9,87.95,87.89,87.92,11700.0,70.3354,70.3754,70.3274,70.3514,11700.0
2015-05-14 13:55:00,87.93,87.96,87.93,87.96,11000.0,70.3594,70.3834,70.3594,70.3834,11000.0
2015-05-14 14:00:00,87.96,87.97,87.91,87.92,15000.0,70.3834,70.3914,70.3434,70.3514,15000.0
2015-05-14 14:05:00,87.92,87.96,87.91,87.94,13800.0,70.3514,70.3834,70.3434,70.3674,13800.0
2015-05-14 14:10:00,87.95,88.01,87.94,87.97,23900.0,70.3754,70.4234,70.3674,70.3914,23900.0
2015-05-14 14:15:00,87.96,88.0,87.96,88.0,13100.0,70.3834,70.4154,70.3834,70.4154,13100.0
2015-05-14 14:20:00,88.0,88.01,87.96,87.96,18100.0,70.4154,70.4234,70.3834,70.3834,18100.0
2015-05-14 14:25:00,87.95,88.0,87.95,87.97,9300.0,70.3754,70.4154,70.3754,70.3914,9300.0
2015-05-14 14:30:00,87.98,88.0,87.96,87.97,16700.0,70.3994,70.4154,70.3834,70.3914,16700.0
2015-05-14 14:35:00,87.98,88.01,87.94,87.98,28300.0,70.3994,70.4234,70.3674,70.3994,28300.0
2015-05-14 14:40:00,87.98,88.01,87.98,88.0,12700.0,70.3994,70.4234,70.3994,70.4154,12700.0
2015-05-14 14:45:00,87.98,87.99,87.94,87.95,13900.0,70.3994,70.4074,70.3674,70.3754,13900.0
2015-05-14 14:50:00,87.95,88.01,87.95,87.99,28500.0,70.3754,70.4234,70.3754,70.4074,28500.0
2015-05-14 14:55:00,87.99,88.0,87.97,88.0,21000.0,70.4074,70.4154,70.3914,70.4154,21000.0
2015-05-14 15:00:00,87.99,87.99,87.95,87.96,18000.0,70.4074,70.4074,70.3754,70.3834,18000.0
2015-05-14 15:05:00,87.96,88.01,87.95,88.0,22000.0,70.3834,70.4234,70.3754,70.4154,22000.0
2015-05-14 15:10:00,88.0,88.03,87.97,87.99,28300.0,70.4154,70.4394,70.3914,70.4074,28300.0
2015-05-14 15:15:00,87.99,88.0,87.96,87.99,20500.0,70.4074,70.4154,70.3834,70.4074,20500.0
2015-05-14 15:20:00,87.99,88.0,87.97,87.98,19000.0,70.4074,70.4154,70.3914,70.3994,19000.0
2015-05-14 15:25:00,87.98,88.01,87.97,87.99,28900.0,70.3994,70.4234,70.3914,70.4074,28900.0
2015-05-14 15:30:00,87.99,88.0,87.96,87.98,20900.0,70.4074,70.4154,70.3834,70.3994,20900.0
2015-05-14 15:35:00,87.98,88.0,87.96,87.99,24700.0,70.3994,70.4154,70.3834,70.4074,24700.0
2015-05-14 15:40:00,87.98,88.0,87.97,87.97,28300.0,70.3994,70.4154,70.3914,70.3914,28300.0
2015-05-14 15:45:00,87.97,88.01,87.97,88.0,48300.0,70.3914,70.4234,70.3914,70.4154,48300.0
2015-05-14 15:50:00,88.0,88.02,87.99,88.0,73300.0,70.4154,70.4314,70.4074,70.4154,73300.0
2015-05-14 15:55:00,88.0,88.01,87.97,87.99,111900.0,70.4154,70.4234,70.3914,70.4074,111900.0
2015-05-15 09:30:00,88.25,88.4,87.59,88.19,174400.0,70.6155,70.7355,70.0874,70.5675,174400.0
2015-05-15 09:35:00,88.32,88.32,88.07,88.25,9200.0,70.6715,70.6715,70.4714,70.6155,9200.0
2015-05-15 09:40:00,88.19,88.26,87.9,88.04,11000.0,70.5675,70.6235,70.3354,70.4474,11000.0
2015-05-15 09:45:00,87.99,88.06,87.93,88.02,20700.0,70.4074,70.4634,70.3594,70.4314,20700.0
2015-05-15 09:50:00,88.02,88.05,87.89,87.89,22700.0,70.4314,70.4554,70.3274,70.3274,22700.0
2015-05-15 09:55:00,87.92,87.97,87.79,87.79,12600.0,70.3514,70.3914,70.2474,70.2474,12600.0
2015-05-15 10:00:00,87.78,87.88,87.72,87.77,15700.0,70.2394,70.3194,70.1914,70.2314,15700.0
2015-05-15 10:05:00,87.77,87.84,87.76,87.79,21100.0,70.2314,70.2874,70.2234,70.2474,21100.0
2015-05-15 10:10:00,87.77,87.82,87.66,87.7,10700.0,70.2314,70.2714,70.1434,70.1754,10700.0
2015-05-15 10:15:00,87.71,87.78,87.7,87.73,14000.0,70.1834,70.2394,70.1754,70.1994,14000.0
2015-05-15 10:20:00,87.75,87.79,87.67,87.67,17700.0,70.2154,70.2474,70.1514,70.1514,17700.0
2015-05-15 10:25:00,87.66,87.81,87.64,87.78,8900.0,70.1434,70.2634,70.1274,70.2394,8900.0
2015-05-15 10:30:00,87.79,87.84,87.7,87.76,8700.0,70.2474,70.2874,70.1754,70.2234,8700.0
2015-05-15 10:35:00,87.74,87.81,87.73,87.81,11700.0,70.2074,70.2634,70.1994,70.2634,11700.0
2015-05-15 10:40:00,87.81,87.87,87.78,87.78,7100.0,70.2634,70.3114,70.2394,70.2394,7100.0
2015-05-15 10:45:00,87.79,87.86,87.79,87.83,8100.0,70.2474,70.3034,70.2474,70.2794,8100.0
2015-05-15 10:50:00,87.82,87.85,87.78,87.81,10500.0,70.2714,70.2954,70.2394,70.2634,10500.0
2015-05-15 10:55:00,87.82,87.83,87.77,87.8,13900.0,70.2714,70.2794,70.2314,70.2554,13900.0
2015-05-15 11:00:00,87.8,87.82,87.72,87.76,8400.0,70.2554,70.2714,70.1914,70.2234,8400.0
2015-05-15 11:05:00,87.75,87.82,87.74,87.82,5500.0,70.2154,70.2714,70.2074,70.2714,5500.0
2015-05-15 11:10:00,87.81,87.82,87.72,87.73,12700.0,70.2634,70.2714,70.1914,70.1994,12700.0
2015-05-15 11:15:00,87.74,87.77,87.64,87.64,12100.0,70.2074,70.2314,70.1274,70.1274,12100.0
2015-05-15 11:20:00,87.64,87.69,87.62,87.68,7000.0,70.1274,70.1674,70.1114,70.1594,7000.0
2015-05-15 11:25:00,87.68,87.73,87.63,87.65,10600.0,70.1594,70.1994,70.1194,70.1354,10600.0
2015-05-15 11:30:00,87.63,87.69,87.55,87.55,11400.0,70.1194,70.1674,70.0553,70.0553,11400.0
2015-05-15 11:35:00,87.58,87.65,87.57,87.62,4800.0,70.0794,70.1354,70.0713,70.1114,4800.0
2015-05-15 11:40:00,87.62,87.71,87.59,87.68,5900.0,70.1114,70.1834,70.0874,70.1594,5900.0
2015-05-15 11:45:00,87.67,87.71,87.64,87.67,12200.0,70.1514,70.1834,70.1274,70.1514,12200.0
2015-05-15 11:50:00,87.66,87.72,87.64,87.7,11000.0,70.1434,70.1914,70.1274,70.1754,11000.0
2015-05-15 11:55:00,87.7,87.72,87.65,87.72,11700.0,70.1754,70.1914,70.1354,70.1914,11700.0
2015-05-15 12:00:00,87.73,87.75,87.68,87.72,8800.0,70.1994,70.2154,70.1594,70.1914,8800.0
2015-05-15 12:05:00,87.72,87.75,87.7,87.71,5600.0,70.1914,70.2154,70.1754,70.1834,5600.0
2015-05-15 12:10:00,87.71,87.75,87.7,87.71,5700.0,70.1834,70.2154,70.1754,70.1834,5700.0
2015-05-15 12:15:00,87.73,87.79,87.72,87.78,12900.0,70.1994,70.2474,70.1914,70.2394,12900.0
2015-05-15 12:20:00,87.78,87.86,87.78,87.81,9100.0,70.2394,70.3034,70.2394,70.2634,9100.0
2015-05-15 12:25:00,87.81,87.81,87.77,87.77,6800.0,70.2634,70.2634,70.2314,70.2314,6800.0
2015-05-15 12:30:00,87.77,87.84,87.76,87.84,6700.0,70.2314,70.2874,70.2234,70.2874,6700.0
2015-05-15 12:35:00,87.85,87.85,87.76,87.78,7200.0,70.2954,70.2954,70.2234,70.2394,7200.0
2015-05-15 12:40:00,87.78,87.78,87.72,87.74,12700.0,70.2394,70.2394,70.1914,70.2074,12700.0
2015-05-15 12:45:00,87.74,87.75,87.72,87.72,5300.0,70.2074,70.2154,70.1914,70.1914,5300.0
2015-05-15 12:50:00,87.72,87.75,87.67,87.7,5900.0,70.1914,70.2154,70.1514,70.1754,5900.0
2015-05-15 12:55:00,87.7,87.72,87.65,87.65,11500.0,70.1754,70.1914,70.1354,70.1354,11500.0
2015-05-15 13:00:00,87.64,87.72,87.64,87.66,6400.0,70.1274,70.1914,70.1274,70.1434,6400.0
2015-05-15 13:05:00,87.67,87.73,87.66,87.7,4400.0,70.1514,70.1994,70.1434,70.1754,4400.0
2015-05-15 13:10:00,87.71,87.73,87.67,87.69,6000.0,70.1834,70.1994,70.1514,70.1674,6000.0
2015-05-15 13:15:00,87.68,87.68,87.64,87.66,5600.0,70.1594,70.1594,70.1274,70.1434,5600.0
2015-05-15 13:20:00,87.66,87.66,87.59,87.61,6300.0,70.1434,70.1434,70.0874,70.1034,6300.0
2015-05-15 13:25:00,87.6,87.64,87.59,87.64,4200.0,70.0954,70.1274,70.0874,70.1274,4200.0
2015-05-15 13:30:00,87.64,87.64,87.57,87.58,9900.0,70.1274,70.1274,70.0713,70.0794,9900.0
2015-05-15 13:35:00,87.58,87.58,87.52,87.54,10800.0,70.0794,70.0794,70.0313,70.0473,10800.0
2015-05-15 13:40:00,87.53,87.6,87.53,87.56,6100.0,70.0393,70.0954,70.0393,70.0633,6100.0
2015-05-15 13:45:00,87.56,87.61,87.55,87.61,6000.0,70.0633,70.1034,70.0553,70.1034,6000.0
2015-05-15 13:50:00,87.61,87.62,87.59,87.59,9300.0,70.1034,70.1114,70.0874,70.0874,9300.0
2015-05-15 13:55:00,87.61,87.62,87.53,87.57,7600.0,70.1034,70.1114,70.0393,70.0713,7600.0
2015-05-15 14:00:00,87.57,87.6,87.54,87.6,9900.0,70.0713,70.0954,70.0473,70.0954,9900.0
2015-05-15 14:05:00,87.6,87.6,87.53,87.58,8300.0,70.0954,70.0954,70.0393,70.0794,8300.0
2015-05-15 14:10:00,87.61,87.63,87.57,87.6,9100.0,70.1034,70.1194,70.0713,70.0954,9100.0
2015-05-15 14:15:00,87.62,87.62,87.58,87.6,12900.0,70.1114,70.1114,70.0794,70.0954,12900.0
2015-05-15 14:20:00,87.6,87.61,87.54,87.57,8800.0,70.0954,70.1034,70.0473,70.0713,8800.0
2015-05-15 14:25:00,87.57,87.61,87.55,87.55,11400.0,70.0713,70.1034,70.0553,70.0553,11400.0
2015-05-15 14:30:00,87.56,87.6,87.55,87.6,6200.0,70.0633,70.0954,70.0553,70.0954,6200.0
2015-05-15 14:35:00,87.6,87.64,87.55,87.57,11800.0,70.0954,70.1274,70.0553,70.0713,11800.0
2015-05-15 14:40:00,87.57,87.61,87.56,87.57,21500.0,70.0713,70.1034,70.0633,70.0713,21500.0
2015-05-15 14:45:00,87.57,87.62,87.52,87.52,15100.0,70.0713,70.1114,70.0313,70.0313,15100.0
2015-05-15 14:50:00,87.53,87.54,87.51,87.54,8400.0,70.0393,70.0473,70.0233,70.0473,8400.0
2015-05-15 14:55:00,87.54,87.59,87.52,87.58,10600.0,70.0473,70.0874,70.0313,70.0794,10600.0
2015-05-15 15:00:00,87.58,87.62,87.58,87.6,14300.0,70.0794,70.1114,70.0794,70.0954,14300.0
2015-05-15 15:05:00,87.6,87.64,87.6,87.61,16000.0,70.0954,70.1274,70.0954,70.1034,16000.0
2015-05-15 15:10:00,87.61,87.63,87.58,87.6,10600.0,70.1034,70.1194,70.0794,70.0954,10600.0
2015-05-15 15:15:00,87.61,87.62,87.57,87.58,13900.0,70.1034,70.1114,70.0713,70.0794,13900.0
2015-05-15 15:20:00,87.58,87.6,87.58,87.6,16000.0,70.0794,70.0954,70.0794,70.0954,16000.0
2015-05-15 15:25:00,87.59,87.62,87.59,87.59,19900.0,70.0874,70.1114,70.0874,70.0874,19900.0
2015-05-15 15:30:00,87.58,87.61,87.56,87.6,18300.0,70.0794,70.1034,70.0633,70.0954,18300.0
2015-05-15 15:35:00,87.6,87.62,87.6,87.61,25700.0,70.0954,70.1114,70.0954,70.1034,25700.0
2015-05-15 15:40:00,87.61,87.62,87.59,87.61,44300.0,70.1034,70.1114,70.0874,70.1034,44300.0
2015-05-15 15:45:00,87.6,87.62,87.58,87.61,35000.0,70.0954,70.1114,70.0794,70.1034,35000.0
2015-05-15 15:50:00,87.61,87.71,87.6,87.71,53000.0,70.1034,70.1834,70.0954,70.1834,53000.0
2015-05-15 15:55:00,87.71,87.76,87.7,87.75,107000.0,70.1834,70.2234,70.1754,70.2154,107000.0
2015-05-18 09:30:00,87.37,87.72,87.37,87.58,24200.0,69.9113,70.1914,69.9113,70.0794,24200.0
2015-05-18 09:35:00,87.56,87.66,87.42,87.43,37000.0,70.0633,70.1434,69.9513,69.9593,37000.0
2015-05-18 09:40:00,87.44,87.47,87.19,87.19,12000.0,69.9673,69.9913,69.7673,69.7673,12000.0
2015-05-18 09:45:00,87.19,87.29,87.17,87.17,24600.0,69.7673,69.8473,69.7513,69.7513,24600.0
2015-05-18 09:50:00,87.19,87.35,87.15,87.19,21600.0,69.7673,69.8953,69.7353,69.7673,21600.0
2015-05-18 09:55:00,87.19,87.26,87.18,87.21,10200.0,69.7673,69.8233,69.7593,69.7833,10200.0
2015-05-18 10:00:00,87.21,87.25,87.08,87.08,27000.0,69.7833,69.8153,69.6793,69.6793,27000.0
2015-05-18 10:05:00,87.1,87.16,87.05,87.06,11300.0,69.6953,69.7433,69.6553,69.6633,11300.0
2015-05-18 10:10:00,87.07,87.13,87.05,87.11,13900.0,69.6713,69.7193,69.6553,69.7033,13900.0
2015-05-18 10:15:00,87.1,87.1,87.04,87.04,11500.0,69.6953,69.6953,69.6473,69.6473,11500.0
2015-05-18 10:20:00,87.04,87.1,87.01,87.1,13700.0,69.6473,69.6953,69.6233,69.6953,13700.0
2015-05-18 10:25:00,87.1,87.1,87.02,87.1,15700.0,69.6953,69.6953,69.6313,69.6953,15700.0
2015-05-18 10:30:00,87.11,87.26,87.1,87.2,10000.0,69.7033,69.8233,69.6953,69.7753,10000.0
2015-05-18 10:35:00,87.2,87.32,87.2,87.29,7800.0,69.7753,69.8713,69.7753,69.8473,7800.0
2015-05-18 10:40:00,87.29,87.31,87.24,87.26,6100.0,69.8473,69.8633,69.8073,69.8233,6100.0
2015-05-18 10:45:00,87.25,87.31,87.21,87.25,15400.0,69.8153,69.8633,69.7833,69.8153,15400.0
2015-05-18 10:50:00,87.25,87.28,87.22,87.27,5400.0,69.8153,69.8393,69.7913,69.8313,5400.0
2015-05-18 10:55:00,87.26,87.26,87.19,87.21,9400.0,69.8233,69.8233,69.7673,69.7833,9400.0
2015-05-18 11:00:00,87.21,87.24,87.2,87.2,8100.0,69.7833,69.8073,69.7753,69.7753,8100.0
2015-05-18 11:05:00,87.2,87.22,87.16,87.19,9800.0,69.7753,69.7913,69.7433,69.7673,9800.0
2015-05-18 11:10:00,87.2,87.26,87.17,87.25,16400.0,69.7753,69.8233,69.7513,69.8153,16400.0
2015-05-18 11:15:00,87.26,87.26,87.21,87.22,17600.0,69.8233,69.8233,69.7833,69.7913,17600.0
2015-05-18 11:20:00,87.22,87.3,87.22,87.3,15000.0,69.7913,69.8553,69.7913,69.8553,15000.0
2015-05-18 11:25:00,87.31,87.33,87.3,87.33,22200.0,69.8633,69.8793,69.8553,69.8793,22200.0
2015-05-18 11:30:00,87.33,87.45,87.32,87.43,12700.0,69.8793,69.9753,69.8713,69.9593,12700.0
2015-05-18 11:35:00,87.43,87.46,87.41,87.45,20800.0,69.9593,69.9833,69.9433,69.9753,20800.0
2015-05-18 11:40:00,87.45,87.46,87.4,87.41,14400.0,69.9753,69.9833,69.9353,69.9433,14400.0
2015-05-18 11:45:00,87.41,87.44,87.36,87.39,41800.0,69.9433,69.9673,69.9033,69.9273,41800.0
2015-05-18 11:50:00,87.39,87.42,87.35,87.38,19100.0,69.9273,69.9513,69.8953,69.9193,19100.0
2015-05-18 11:55:00,87.38,87.43,87.37,87.41,10700.0,69.9193,69.9593,69.9113,69.9433,10700.0
2015-05-18 12:00:00,87.42,87.51,87.4,87.5,29200.0,69.9513,70.0233,69.9353,70.0153,29200.0
2015-05-18 12:05:00,87.5,87.51,87.47,87.5,5800.0,70.0153,70.0233,69.9913,70.0153,5800.0
2015-05-18 12:10:00,87.49,87.52,87.42,87.43,11100.0,70.0073,70.0313,69.9513,69.9593,11100.0
2015-05-18 12:15:00,87.44,87.48,87.42,87.45,6200.0,69.9673,69.9993,69.9513,69.9753,6200.0
2015-05-18 12:20:00,87.47,87.47,87.43,87.44,5500.0,69.9913,69.9913,69.9593,69.9673,5500.0
2015-05-18 12:25:00,87.43,87.46,87.43,87.44,6700.0,69.9593,69.9833,69.9593,69.9673,6700.0
2015-05-18 12:30:00,87.45,87.47,87.43,87.45,9400.0,69.9753,69.9913,69.9593,69.9753,9400.0
2015-05-18 12:35:00,87.45,87.47,87.41,87.42,9000.0,69.9753,69.9913,69.9433,69.9513,9000.0
2015-05-18 12:40:00,87.43,87.45,87.4,87.44,4300.0,69.9593,69.9753,69.9353,69.9673,4300.0
2015-05-18 12:45:00,87.44,87.45,87.39,87.43,7800.0,69.9673,69.9753,69.9273,69.9593,7800.0
2015-05-18 12:50:00,87.43,87.46,87.41,87.41,7200.0,69.9593,69.9833,69.9433,69.9433,7200.0
2015-05-18 12:55:00,87.41,87.48,87.41,87.48,9300.0,69.9433,69.9993,69.9433,69.9993,9300.0
2015-05-18 13:00:00,87.47,87.49,87.45,87.47,12800.0,69.9913,70.0073,69.9753,69.9913,12800.0
2015-05-18 13:05:00,87.47,87.47,87.44,87.45,9800.0,69.9913,69.9913,69.9673,69.9753,9800.0
2015-05-18 13:10:00,87.46,87.46,87.43,87.45,9800.0,69.9833,69.9833,69.9593,69.9753,9800.0
2015-05-18 13:15:00,87.44,87.49,87.43,87.49,8700.0,69.9673,70.0073,69.9593,70.0073,8700.0
2015-05-18 13:20:00,87.5,87.59,87.5,87.59,6300.0,70.0153,70.0874,70.0153,70.0874,6300.0
2015-05-18 13:25:00,87.59,87.62,87.57,87.62,3300.0,70.0874,70.1114,70.0713,70.1114,3300.0
2015-05-18 13:30:00,87.63,87.65,87.6,87.62,14200.0,70.1194,70.1354,70.0954,70.1114,14200.0
2015-05-18 13:35:00,87.62,87.63,87.61,87.63,10100.0,70.1114,70.1194,70.1034,70.1194,10100.0
2015-05-18 13:40:00,87.62,87.63,87.56,87.58,11000.0,70.1114,70.1194,70.0633,70.0794,11000.0
2015-05-18 13:45:00,87.61,87.62,87.5,87.54,44800.0,70.1034,70.1114,70.0153,70.0473,44800.0
2015-05-18 13:50:00,87.54,87.57,87.53,87.55,8200.0,70.0473,70.0713,70.0393,70.0553,8200.0
2015-05-18 13:55:00,87.55,87.63,87.55,87.63,12800.0,70.0553,70.1194,70.0553,70.1194,12800.0
2015-05-18 14:00:00,87.61,87.63,87.6,87.61,20600.0,70.1034,70.1194,70.0954,70.1034,20600.0
2015-05-18 14:05:00,87.62,87.62,87.59,87.6,17800.0,70.1114,70.1114,70.0874,70.0954,17800.0
2015-05-18 14:10:00,87.6,87.68,87.6,87.68,13500.0,70.0954,70.1594,70.0954,70.1594,13500.0
2015-05-18 14:15:00,87.69,87.73,87.68,87.72,11100.0,70.1674,70.1994,70.1594,70.1914,11100.0
2015-05-18 14:20:00,87.71,87.78,87.71,87.77,14500.0,70.1834,70.2394,70.1834,70.2314,14500.0
2015-05-18 14:25:00,87.77,87.81,87.76,87.78,9400.0,70.2314,70.2634,70.2234,70.2394,9400.0
2015-05-18 14:30:00,87.77,87.78,87.66,87.66,29800.0,70.2314,70.2394,70.1434,70.1434,29800.0
2015-05-18 14:35:00,87.66,87.72,87.66,87.69,9000.0,70.1434,70.1914,70.1434,70.1674,9000.0
2015-05-18 14:40:00,87.7,87.74,87.7,87.73,7300.0,70.1754,70.2074,70.1754,70.1994,7300.0
2015-05-18 14:45:00,87.73,87.74,87.69,87.74,8700.0,70.1994,70.2074,70.1674,70.2074,8700.0
2015-05-18 14:50:00,87.74,87.75,87.72,87.73,7900.0,70.2074,70.2154,70.1914,70.1994,7900.0
2015-05-18 14:55:00,87.73,87.74,87.69,87.71,20900.0,70.1994,70.2074,70.1674,70.1834,20900.0
2015-05-18 15:00:00,87.71,87.72,87.66,87.67,17300.0,70.1834,70.1914,70.1434,70.1514,17300.0
2015-05-18 15:05:00,87.67,87.68,87.62,87.64,17900.0,70.1514,70.1594,70.1114,70.1274,17900.0
2015-05-18 15:10:00,87.63,87.66,87.62,87.63,15300.0,70.1194,70.1434,70.1114,70.1194,15300.0
2015-05-18 15:15:00,87.62,87.66,87.62,87.65,22700.0,70.1114,70.1434,70.1114,70.1354,22700.0
2015-05-18 15:20:00,87.65,87.67,87.63,87.65,26700.0,70.1354,70.1514,70.1194,70.1354,26700.0
2015-05-18 15:25:00,87.65,87.66,87.58,87.58,15300.0,70.1354,70.1434,70.0794,70.0794,15300.0
2015-05-18 15:30:00,87.58,87.6,87.57,87.59,34900.0,70.0794,70.0954,70.0713,70.0874,34900.0
2015-05-18 15:35:00,87.59,87.61,87.57,87.58,30100.0,70.0874,70.1034,70.0713,70.0794,30100.0
2015-05-18 15:40:00,87.59,87.61,87.57,87.6,32300.0,70.0874,70.1034,70.0713,70.0954,32300.0
2015-05-18 15:45:00,87.59,87.6,87.52,87.54,30800.0,70.0874,70.0954,70.0313,70.0473,30800.0
2015-05-18 15:50:00,87.55,87.55,87.49,87.49,34800.0,70.0553,70.0553,70.0073,70.0073,34800.0
2015-05-18 15:55:00,87.5,87.54,87.47,87.48,74400.0,70.0153,70.0473,69.9913,69.9993,74400.0
2015-05-19 09:30:00,87.8,88.12,87.6,88.01,42000.0,70.2554,70.5114,70.0954,70.4234,42000.0
2015-05-19 09:35:00,88.01,88.01,87.69,87.78,27400.0,70.4234,70.4234,70.1674,70.2394,27400.0
2015-05-19 09:40:00,87.78,87.79,87.54,87.64,8100.0,70.2394,70.2474,70.0473,70.1274,8100.0
2015-05-19 09:45:00,87.67,87.7,87.62,87.66,14200.0,70.1514,70.1754,70.1114,70.1434,14200.0
2015-05-19 09:50:00,87.62,87.74,87.62,87.67,28000.0,70.1114,70.2074,70.1114,70.1514,28000.0
2015-05-19 09:55:00,87.67,87.7,87.62,87.66,7100.0,70.1514,70.1754,70.1114,70.1434,7100.0
2015-05-19 10:00:00,87.69,87.69,87.59,87.61,11400.0,70.1674,70.1674,70.0874,70.1034,11400.0
2015-05-19 10:05:00,87.6,87.68,87.54,87.68,10100.0,70.0954,70.1594,70.0473,70.1594,10100.0
2015-05-19 10:10:00,87.68,87.71,87.63,87.63,17700.0,70.1594,70.1834,70.1194,70.1194,17700.0
2015-05-19 10:15:00,87.64,87.68,87.61,87.67,13500.0,70.1274,70.1594,70.1034,70.1514,13500.0
2015-05-19 10:20:00,87.67,87.68,87.55,87.61,15700.0,70.1514,70.1594,70.0553,70.1034,15700.0
2015-05-19 10:25:00,87.59,87.73,87.56,87.72,7800.0,70.0874,70.1994,70.0633,70.1914,7800.0
2015-05-19 10:30:00,87.72,87.73,87.63,87.63,12200.0,70.1914,70.1994,70.1194,70.1194,12200.0
2015-05-19 10:35:00,87.63,87.66,87.56,87.58,23700.0,70.1194,70.1434,70.0633,70.0794,23700.0
2015-05-19 10:40:00,87.6,87.61,87.54,87.58,14900.0,70.0954,70.1034,70.0473,70.0794,14900.0
2015-05-19 10:45:00,87.58,87.6,87.54,87.58,11700.0,70.0794,70.0954,70.0473,70.0794,11700.0
2015-05-19 10:50:00,87.59,87.59,87.48,87.48,13800.0,70.0874,70.0874,69.9993,69.9993,13800.0
2015-05-19 10:55:00,87.5,87.53,87.49,87.5,15500.0,70.0153,70.0393,70.0073,70.0153,15500.0
2015-05-19 11:00:00,87.49,87.52,87.45,87.46,12800.0,70.0073,70.0313,69.9753,69.9833,12800.0
2015-05-19 11:05:00,87.46,87.53,87.43,87.44,16700.0,69.9833,70.0393,69.9593,69.9673,16700.0
2015-05-19 11:10:00,87.43,87.47,87.42,87.44,8800.0,69.9593,69.9913,69.9513,69.9673,8800.0
2015-05-19 11:15:00,87.48,87.51,87.44,87.51,12400.0,69.9993,70.0233,69.9673,70.0233,12400.0
2015-05-19 11:20:00,87.52,87.58,87.49,87.5,16000.0,70.0313,70.0794,70.0073,70.0153,16000.0
2015-05-19 11:25:00,87.51,87.57,87.51,87.55,12900.0,70.0233,70.0713,70.0233,70.0553,12900.0
2015-05-19 11:30:00,87.55,87.58,87.5,87.53,26700.0,70.0553,70.0794,70.0153,70.0393,26700.0
2015-05-19 11:35:00,87.53,87.53,87.49,87.49,21300.0,70.0393,70.0393,70.0073,70.0073,21300.0
2015-05-19 11:40:00,87.5,87.52,87.45,87.49,14200.0,70.0153,70.0313,69.9753,70.0073,14200.0
2015-05-19 11:45:00,87.48,87.49,87.44,87.48,10700.0,69.9993,70.0073,69.9673,69.9993,10700.0
2015-05-19 11:50:00,87.5,87.52,87.48,87.48,14100.0,70.0153,70.0313,69.9993,69.9993,14100.0
2015-05-19 11:55:00,87.48,87.53,87.42,87.5,30900.0,69.9993,70.0393,69.9513,70.0153,30900.0
2015-05-19 12:00:00,87.49,87.6,87.47,87.6,10300.0,70.0073,70.0954,69.9913,70.0954,10300.0
2015-05-19 12:05:00,87.61,87.65,87.61,87.62,10600.0,70.1034,70.1354,70.1034,70.1114,10600.0
2015-05-19 12:10:00,87.62,87.63,87.58,87.62,15500.0,70.1114,70.1194,70.0794,70.1114,15500.0
2015-05-19 12:15:00,87.61,87.72,87.6,87.71,12100.0,70.1034,70.1914,70.0954,70.1834,12100.0
2015-05-19 12:20:00,87.71,87.72,87.6,87.6,16000.0,70.1834,70.1914,70.0954,70.0954,16000.0
2015-05-19 12:25:00,87.61,87.63,87.61,87.61,6300.0,70.1034,70.1194,70.1034,70.1034,6300.0
2015-05-19 12:30:00,87.6,87.63,87.59,87.6,20300.0,70.0954,70.1194,70.0874,70.0954,20300.0
2015-05-19 12:35:00,87.6,87.63,87.57,87.63,14600.0,70.0954,70.1194,70.0713,70.1194,14600.0
2015-05-19 12:40:00,87.63,87.63,87.6,87.61,14300.0,70.1194,70.1194,70.0954,70.1034,14300.0
2015-05-19 12:45:00,87.6,87.68,87.6,87.68,12100.0,70.0954,70.1594,70.0954,70.1594,12100.0
2015-05-19 12:50:00,87.67,87.74,87.66,87.72,7900.0,70.1514,70.2074,70.1434,70.1914,7900.0
2015-05-19 12:55:00,87.72,87.77,87.71,87.75,16900.0,70.1914,70.2314,70.1834,70.2154,16900.0
2015-05-19 13:00:00,87.74,87.75,87.68,87.71,10800.0,70.2074,70.2154,70.1594,70.1834,10800.0
2015-05-19 13:05:00,87.71,87.72,87.66,87.67,11900.0,70.1834,70.1914,70.1434,70.1514,11900.0
2015-05-19 13:10:00,87.67,87.71,87.66,87.67,7600.0,70.1514,70.1834,70.1434,70.1514,7600.0
2015-05-19 13:15:00,87.68,87.69,87.66,87.67,19100.0,70.1594,70.1674,70.1434,70.1514,19100.0
2015-05-19 13:20:00,87.69,87.7,87.66,87.69,5900.0,70.1674,70.1754,70.1434,70.1674,5900.0
2015-05-19 13:25:00,87.71,87.71,87.67,87.67,22300.0,70.1834,70.1834,70.1514,70.1514,22300.0
2015-05-19 13:30:00,87.66,87.76,87.66,87.75,13200.0,70.1434,70.2234,70.1434,70.2154,13200.0
2015-05-19 13:35:00,87.76,87.77,87.74,87.76,8200.0,70.2234,70.2314,70.2074,70.2234,8200.0
2015-05-19 13:40:00,87.76,87.77,87.73,87.74,9200.0,70.2234,70.2314,70.1994,70.2074,9200.0
2015-05-19 13:45:00,87.75,87.77,87.73,87.75,10000.0,70.2154,70.2314,70.1994,70.2154,10000.0
2015-05-19 13:50:00,87.74,87.75,87.72,87.73,4400.0,70.2074,70.2154,70.1914,70.1994,4400.0
2015-05-19 13:55:00,87.73,87.76,87.72,87.76,11200.0,70.1994,70.2234,70.1914,70.2234,11200.0
2015-05-19 14:00:00,87.76,87.76,87.73,87.74,9500.0,70.2234,70.2234,70.1994,70.2074,9500.0
2015-05-19 14:05:00,87.75,87.75,87.67,87.67,40100.0,70.2154,70.2154,70.1514,70.1514,40100.0
2015-05-19 14:10:00,87.67,87.79,87.65,87.79,13400.0,70.1514,70.2474,70.1354,70.2474,13400.0
2015-05-19 14:15:00,87.79,87.81,87.72,87.75,44400.0,70.2474,70.2634,70.1914,70.2154,44400.0
2015-05-19 14:20:00,87.75,87.88,87.74,87.85,46900.0,70.2154,70.3194,70.2074,70.2954,46900.0
2015-05-19 14:25:00,87.84,87.88,87.78,87.87,50300.0,70.2874,70.3194,70.2394,70.3114,50300.0
2015-05-19 14:30:00,87.89,87.9,87.82,87.83,24300.0,70.3274,70.3354,70.2714,70.2794,24300.0
2015-05-19 14:35:00,87.83,87.85,87.69,87.7,15600.0,70.2794,70.2954,70.1674,70.1754,15600.0
2015-05-19 14:40:00,87.7,87.72,87.68,87.7,16500.0,70.1754,70.1914,70.1594,70.1754,16500.0
2015-05-19 14:45:00,87.69,87.71,87.67,87.68,13500.0,70.1674,70.1834,70.1514,70.1594,13500.0
2015-05-19 14:50:00,87.68,87.73,87.68,87.71,16100.0,70.1594,70.1994,70.1594,70.1834,16100.0
2015-05-19 14:55:00,87.72,87.77,87.7,87.72,28300.0,70.1914,70.2314,70.1754,70.1914,28300.0
2015-05-19 15:00:00,87.73,87.76,87.7,87.76,27500.0,70.1994,70.2234,70.1754,70.2234,27500.0
2015-05-19 15:05:00,87.75,87.75,87.69,87.71,20500.0,70.2154,70.2154,70.1674,70.1834,20500.0
2015-05-19 15:10:00,87.7,87.71,87.64,87.65,16000.0,70.1754,70.1834,70.1274,70.1354,16000.0
2015-05-19 15:15:00,87.65,87.74,87.64,87.72,18000.0,70.1354,70.2074,70.1274,70.1914,18000.0
2015-05-19 15:20:00,87.71,87.74,87.69,87.72,15400.0,70.1834,70.2074,70.1674,70.1914,15400.0
2015-05-19 15:25:00,87.71,87.73,87.67,87.73,13500.0,70.1834,70.1994,70.1514,70.1994,13500.0
2015-05-19 15:30:00,87.73,87.73,87.69,87.71,10700.0,70.1994,70.1994,70.1674,70.1834,10700.0
2015-05-19 15:35:00,87.71,87.79,87.71,87.77,21100.0,70.1834,70.2474,70.1834,70.2314,21100.0
2015-05-19 15:40:00,87.76,87.78,87.72,87.77,16600.0,70.2234,70.2394,70.1914,70.2314,16600.0
2015-05-19 15:45:00,87.77,87.79,87.74,87.79,48200.0,70.2314,70.2474,70.2074,70.2474,48200.0
2015-05-19 15:50:00,87.79,87.85,87.76,87.85,38100.0,70.2474,70.2954,70.2234,70.2954,38100.0
2015-05-19 15:55:00,87.85,87.92,87.83,87.91,109700.0,70.2954,70.3514,70.2794,70.3434,109700.0
2015-05-20 09:30:00,88.06,88.06,87.86,87.86,17800.0,70.4634,70.4634,70.3034,70.3034,17800.0
2015-05-20 09:35:00,87.82,87.82,87.56,87.71,6400.0,70.2714,70.2714,70.0633,70.1834,6400.0
2015-05-20 09:40:00,87.71,87.84,87.64,87.84,9500.0,70.1834,70.2874,70.1274,70.2874,9500.0
2015-05-20 09:45:00,87.82,87.84,87.75,87.79,12600.0,70.2714,70.2874,70.2154,70.2474,12600.0
2015-05-20 09:50:00,87.76,87.84,87.67,87.72,14600.0,70.2234,70.2874,70.1514,70.1914,14600.0
2015-05-20 09:55:00,87.7,87.86,87.69,87.73,12500.0,70.1754,70.3034,70.1674,70.1994,12500.0
2015-05-20 10:00:00,87.74,87.82,87.65,87.8,10300.0,70.2074,70.2714,70.1354,70.2554,10300.0
2015-05-20 10:05:00,87.82,87.91,87.8,87.84,16000.0,70.2714,70.3434,70.2554,70.2874,16000.0
2015-05-20 10:10:00,87.85,87.86,87.76,87.78,21800.0,70.2954,70.3034,70.2234,70.2394,21800.0
2015-05-20 10:15:00,87.78,87.85,87.74,87.77,12500.0,70.2394,70.2954,70.2074,70.2314,12500.0
2015-05-20 10:20:00,87.76,87.8,87.74,87.78,10600.0,70.2234,70.2554,70.2074,70.2394,10600.0
2015-05-20 10:25:00,87.79,87.84,87.68,87.72,13500.0,70.2474,70.2874,70.1594,70.1914,13500.0
2015-05-20 10:30:00,87.72,87.86,87.71,87.86,11500.0,70.1914,70.3034,70.1834,70.3034,11500.0
2015-05-20 10:35:00,87.86,88.0,87.83,87.94,15900.0,70.3034,70.4154,70.2794,70.3674,15900.0
2015-05-20 10:40:00,87.97,88.02,87.94,88.02,10800.0,70.3914,70.4314,70.3674,70.4314,10800.0
2015-05-20 10:45:00,88.03,88.04,87.89,87.9,15700.0,70.4394,70.4474,70.3274,70.3354,15700.0
2015-05-20 10:50:00,87.9,87.91,87.85,87.88,13000.0,70.3354,70.3434,70.2954,70.3194,13000.0
2015-05-20 10:55:00,87.87,87.91,87.86,87.89,13300.0,70.3114,70.3434,70.3034,70.3274,13300.0
2015-05-20 11:00:00,87.89,87.91,87.82,87.83,17500.0,70.3274,70.3434,70.2714,70.2794,17500.0
2015-05-20 11:05:00,87.84,87.93,87.84,87.88,11600.0,70.2874,70.3594,70.2874,70.3194,11600.0
2015-05-20 11:10:00,87.88,87.93,87.86,87.86,17100.0,70.3194,70.3594,70.3034,70.3034,17100.0
2015-05-20 11:15:00,87.85,87.9,87.84,87.89,6500.0,70.2954,70.3354,70.2874,70.3274,6500.0
2015-05-20 11:20:00,87.89,87.91,87.86,87.89,14000.0,70.3274,70.3434,70.3034,70.3274,14000.0
2015-05-20 11:25:00,87.89,87.89,87.82,87.83,9200.0,70.3274,70.3274,70.2714,70.2794,9200.0
2015-05-20 11:30:00,87.84,87.87,87.78,87.78,7700.0,70.2874,70.3114,70.2394,70.2394,7700.0
2015-05-20 11:35:00,87.76,87.79,87.7,87.72,13100.0,70.2234,70.2474,70.1754,70.1914,13100.0
2015-05-20 11:40:00,87.73,87.74,87.69,87.72,5900.0,70.1994,70.2074,70.1674,70.1914,5900.0
2015-05-20 11:45:00,87.73,87.74,87.63,87.64,6000.0,70.1994,70.2074,70.1194,70.1274,6000.0
2015-05-20 11:50:00,87.65,87.67,87.61,87.63,12600.0,70.1354,70.1514,70.1034,70.1194,12600.0
2015-05-20 11:55:00,87.64,87.67,87.63,87.65,6900.0,70.1274,70.1514,70.1194,70.1354,6900.0
2015-05-20 12:00:00,87.64,87.65,87.6,87.62,11400.0,70.1274,70.1354,70.0954,70.1114,11400.0
2015-05-20 12:05:00,87.64,87.65,87.61,87.64,10300.0,70.1274,70.1354,70.1034,70.1274,10300.0
2015-05-20 12:10:00,87.64,87.67,87.64,87.65,9500.0,70.1274,70.1514,70.1274,70.1354,9500.0
2015-05-20 12:15:00,87.64,87.69,87.64,87.69,8100.0,70.1274,70.1674,70.1274,70.1674,8100.0
2015-05-20 12:20:00,87.7,87.71,87.64,87.64,16900.0,70.1754,70.1834,70.1274,70.1274,16900.0
2015-05-20 12:25:00,87.66,87.67,87.63,87.63,9100.0,70.1434,70.1514,70.1194,70.1194,9100.0
2015-05-20 12:30:00,87.65,87.65,87.6,87.6,9200.0,70.1354,70.1354,70.0954,70.0954,9200.0
2015-05-20 12:35:00,87.59,87.62,87.58,87.61,7900.0,70.0874,70.1114,70.0794,70.1034,7900.0
2015-05-20 12:40:00,87.61,87.66,87.59,87.61,37900.0,70.1034,70.1434,70.0874,70.1034,37900.0
2015-05-20 12:45:00,87.61,87.62,87.58,87.6,13700.0,70.1034,70.1114,70.0794,70.0954,13700.0
2015-05-20 12:50:00,87.6,87.63,87.6,87.63,16300.0,70.0954,70.1194,70.0954,70.1194,16300.0
2015-05-20 12:55:00,87.62,87.62,87.58,87.6,11500.0,70.1114,70.1114,70.0794,70.0954,11500.0
2015-05-20 13:00:00,87.59,87.61,87.59,87.59,10700.0,70.0874,70.1034,70.0874,70.0874,10700.0
2015-05-20 13:05:00,87.59,87.63,87.58,87.61,18400.0,70.0874,70.1194,70.0794,70.1034,18400.0
2015-05-20 13:10:00,87.61,87.71,87.61,87.69,14900.0,70.1034,70.1834,70.1034,70.1674,14900.0
2015-05-20 13:15:00,87.69,87.71,87.68,87.69,18300.0,70.1674,70.1834,70.1594,70.1674,18300.0
2015-05-20 13:20:00,87.7,87.7,87.67,87.69,13000.0,70.1754,70.1754,70.1514,70.1674,13000.0
2015-05-20 13:25:00,87.68,87.7,87.68,87.69,7000.0,70.1594,70.1754,70.1594,70.1674,7000.0
2015-05-20 13:30:00,87.7,87.7,87.68,87.69,11700.0,70.1754,70.1754,70.1594,70.1674,11700.0
2015-05-20 13:35:00,87.69,87.69,87.61,87.64,9800.0,70.1674,70.1674,70.1034,70.1274,9800.0
2015-05-20 13:40:00,87.63,87.63,87.54,87.55,6500.0,70.1194,70.1194,70.0473,70.0553,6500.0
2015-05-20 13:45:00,87.55,87.59,87.55,87.58,8800.0,70.0553,70.0874,70.0553,70.0794,8800.0
2015-05-20 13:50:00,87.58,87.59,87.57,87.59,13500.0,70.0794,70.0874,70.0713,70.0874,13500.0
2015-05-20 13:55:00,87.6,87.61,87.57,87.58,14000.0,70.0954,70.1034,70.0713,70.0794,14000.0
2015-05-20 14:00:00,87.58,87.85,87.58,87.65,21800.0,70.0794,70.2954,70.0794,70.1354,21800.0
2015-05-20 14:05:00,87.66,87.68,87.59,87.6,14800.0,70.1434,70.1594,70.0874,70.0954,14800.0
2015-05-20 14:10:00,87.62,87.66,87.57,87.64,25500.0,70.1114,70.1434,70.0713,70.1274,25500.0
2015-05-20 14:15:00,87.65,87.75,87.63,87.7,31100.0,70.1354,70.2154,70.1194,70.1754,31100.0
2015-05-20 14:20:00,87.7,87.76,87.67,87.69,60400.0,70.1754,70.2234,70.1514,70.1674,60400.0
2015-05-20 14:25:00,87.69,87.94,87.68,87.94,70100.0,70.1674,70.3674,70.1594,70.3674,70100.0
2015-05-20 14:30:00,87.94,87.99,87.88,87.89,39900.0,70.3674,70.4074,70.3194,70.3274,39900.0
2015-05-20 14:35:00,87.88,87.92,87.85,87.85,19000.0,70.3194,70.3514,70.2954,70.2954,19000.0
2015-05-20 14:40:00,87.85,87.87,87.79,87.8,13200.0,70.2954,70.3114,70.2474,70.2554,13200.0
2015-05-20 14:45:00,87.8,87.88,87.74,87.75,34600.0,70.2554,70.3194,70.2074,70.2154,34600.0
2015-05-20 14:50:00,87.75,87.76,87.66,87.75,32600.0,70.2154,70.2234,70.1434,70.2154,32600.0
2015-05-20 14:55:00,87.75,87.78,87.73,87.73,14100.0,70.2154,70.2394,70.1994,70.1994,14100.0
2015-05-20 15:00:00,87.73,87.76,87.66,87.72,20400.0,70.1994,70.2234,70.1434,70.1914,20400.0
2015-05-20 15:05:00,87.72,87.76,87.69,87.73,24000.0,70.1914,70.2234,70.1674,70.1994,24000.0
2015-05-20 15:10:00,87.72,87.75,87.67,87.67,16000.0,70.1914,70.2154,70.1514,70.1514,16000.0
2015-05-20 15:15:00,87.67,87.67,87.49,87.5,24200.0,70.1514,70.1514,70.0073,70.0153,24200.0
2015-05-20 15:20:00,87.5,87.55,87.43,87.54,23000.0,70.0153,70.0553,69.9593,70.0473,23000.0
2015-05-20 15:25:00,87.51,87.55,87.5,87.54,14800.0,70.0233,70.0553,70.0153,70.0473,14800.0
2015-05-20 15:30:00,87.53,87.54,87.46,87.52,19400.0,70.0393,70.0473,69.9833,70.0313,19400.0
2015-05-20 15:35:00,87.52,87.54,87.43,87.44,21100.0,70.0313,70.0473,69.9593,69.9673,21100.0
2015-05-20 15:40:00,87.46,87.52,87.45,87.49,25800.0,69.9833,70.0313,69.9753,70.0073,25800.0
2015-05-20 15:45:00,87.49,87.51,87.46,87.51,21400.0,70.0073,70.0233,69.9833,70.0233,21400.0
2015-05-20 15:50:00,87.51,87.51,87.45,87.47,31700.0,70.0233,70.0233,69.9753,69.9913,31700.0
2015-05-20 15:55:00,87.48,87.51,87.42,87.43,77800.0,69.9993,70.0233,69.9513,69.9593,77800.0
2015-05-21 09:30:00,87.36,87.4,87.08,87.25,25000.0,69.9033,69.9353,69.6793,69.8153,25000.0
2015-05-21 09:35:00,87.36,87.38,87.2,87.24,9700.0,69.9033,69.9193,69.7753,69.8073,9700.0
2015-05-21 09:40:00,87.25,87.43,87.25,87.38,11500.0,69.8153,69.9593,69.8153,69.9193,11500.0
2015-05-21 09:45:00,87.33,87.44,87.29,87.33,12200.0,69.8793,69.9673,69.8473,69.8793,12200.0
2015-05-21 09:50:00,87.36,87.38,87.26,87.37,31800.0,69.9033,69.9193,69.8233,69.9113,31800.0
2015-05-21 09:55:00,87.38,87.41,87.27,87.34,17600.0,69.9193,69.9433,69.8313,69.8873,17600.0
2015-05-21 10:00:00,87.32,87.35,87.22,87.28,9500.0,69.8713,69.8953,69.7913,69.8393,9500.0
2015-05-21 10:05:00,87.3,87.38,87.25,87.34,27200.0,69.8553,69.9193,69.8153,69.8873,27200.0
2015-05-21 10:10:00,87.36,87.4,87.34,87.39,17100.0,69.9033,69.9353,69.8873,69.9273,17100.0
2015-05-21 10:15:00,87.39,87.49,87.39,87.46,10700.0,69.9273,70.0073,69.9273,69.9833,10700.0
2015-05-21 10:20:00,87.47,87.52,87.43,87.48,6200.0,69.9913,70.0313,69.9593,69.9993,6200.0
2015-05-21 10:25:00,87.47,87.5,87.42,87.43,6200.0,69.9913,70.0153,69.9513,69.9593,6200.0
2015-05-21 10:30:00,87.44,87.46,87.33,87.35,10500.0,69.9673,69.9833,69.8793,69.8953,10500.0
2015-05-21 10:35:00,87.36,87.37,87.28,87.29,19500.0,69.9033,69.9113,69.8393,69.8473,19500.0
2015-05-21 10:40:00,87.29,87.35,87.28,87.33,7500.0,69.8473,69.8953,69.8393,69.8793,7500.0
2015-05-21 10:45:00,87.33,87.36,87.3,87.33,6400.0,69.8793,69.9033,69.8553,69.8793,6400.0
2015-05-21 10:50:00,87.34,87.41,87.34,87.39,7000.0,69.8873,69.9433,69.8873,69.9273,7000.0
2015-05-21 10:55:00,87.39,87.39,87.27,87.3,5000.0,69.9273,69.9273,69.8313,69.8553,5000.0
2015-05-21 11:00:00,87.31,87.41,87.3,87.39,6100.0,69.8633,69.9433,69.8553,69.9273,6100.0
2015-05-21 11:05:00,87.41,87.44,87.4,87.43,10000.0,69.9433,69.9673,69.9353,69.9593,10000.0
2015-05-21 11:10:00,87.43,87.46,87.41,87.45,8400.0,69.9593,69.9833,69.9433,69.9753,8400.0
2015-05-21 11:15:00,87.46,87.47,87.4,87.4,16600.0,69.9833,69.9913,69.9353,69.9353,16600.0
2015-05-21 11:20:00,87.4,87.5,87.39,87.49,24800.0,69.9353,70.0153,69.9273,70.0073,24800.0
2015-05-21 11:25:00,87.5,87.5,87.48,87.5,8500.0,70.0153,70.0153,69.9993,70.0153,8500.0
2015-05-21 11:30:00,87.51,87.54,87.44,87.46,8200.0,70.0233,70.0473,69.9673,69.9833,8200.0
2015-05-21 11:35:00,87.46,87.47,87.44,87.45,12400.0,69.9833,69.9913,69.9673,69.9753,12400.0
2015-05-21 11:40:00,87.45,87.46,87.41,87.45,9000.0,69.9753,69.9833,69.9433,69.9753,9000.0
2015-05-21 11:45:00,87.46,87.46,87.39,87.41,8800.0,69.9833,69.9833,69.9273,69.9433,8800.0
2015-05-21 11:50:00,87.41,87.47,87.41,87.46,7600.0,69.9433,69.9913,69.9433,69.9833,7600.0
2015-05-21 11:55:00,87.47,87.55,87.46,87.51,13900.0,69.9913,70.0553,69.9833,70.0233,13900.0
2015-05-21 12:00:00,87.53,87.53,87.49,87.52,5800.0,70.0393,70.0393,70.0073,70.0313,5800.0
2015-05-21 12:05:00,87.53,87.55,87.48,87.52,10800.0,70.0393,70.0553,69.9993,70.0313,10800.0
2015-05-21 12:10:00,87.49,87.54,87.49,87.51,14900.0,70.0073,70.0473,70.0073,70.0233,14900.0
2015-05-21 12:15:00,87.51,87.52,87.46,87.51,9100.0,70.0233,70.0313,69.9833,70.0233,9100.0
2015-05-21 12:20:00,87.52,87.55,87.52,87.53,14600.0,70.0313,70.0553,70.0313,70.0393,14600.0
2015-05-21 12:25:00,87.52,87.56,87.51,87.56,5800.0,70.0313,70.0633,70.0233,70.0633,5800.0
2015-05-21 12:30:00,87.56,87.62,87.56,87.6,5600.0,70.0633,70.1114,70.0633,70.0954,5600.0
2015-05-21 12:35:00,87.59,87.6,87.53,87.53,11500.0,70.0874,70.0954,70.0393,70.0393,11500.0
2015-05-21 12:40:00,87.52,87.56,87.52,87.54,23400.0,70.0313,70.0633,70.0313,70.0473,23400.0
2015-05-21 12:45:00,87.54,87.54,87.47,87.49,6200.0,70.0473,70.0473,69.9913,70.0073,6200.0
2015-05-21 12:50:00,87.49,87.5,87.45,87.45,3300.0,70.0073,70.0153,69.9753,69.9753,3300.0
2015-05-21 12:55:00,87.44,87.51,87.43,87.51,4300.0,69.9673,70.0233,69.9593,70.0233,4300.0
2015-05-21 13:00:00,87.52,87.57,87.52,87.57,8200.0,70.0313,70.0713,70.0313,70.0713,8200.0
2015-05-21 13:05:00,87.57,87.58,87.52,87.56,11000.0,70.0713,70.0794,70.0313,70.0633,11000.0
2015-05-21 13:10:00,87.56,87.59,87.56,87.57,6700.0,70.0633,70.0874,70.0633,70.0713,6700.0
2015-05-21 13:15:00,87.56,87.56,87.51,87.54,5800.0,70.0633,70.0633,70.0233,70.0473,5800.0
2015-05-21 13:20:00,87.54,87.54,87.5,87.5,4500.0,70.0473,70.0473,70.0153,70.0153,4500.0
2015-05-21 13:25:00,87.51,87.56,87.51,87.56,4900.0,70.0233,70.0633,70.0233,70.0633,4900.0
2015-05-21 13:30:00,87.57,87.59,87.51,87.56,8400.0,70.0713,70.0874,70.0233,70.0633,8400.0
2015-05-21 13:35:00,87.56,87.56,87.46,87.48,10200.0,70.0633,70.0633,69.9833,69.9993,10200.0
2015-05-21 13:40:00,87.48,87.48,87.37,87.4,10700.0,69.9993,69.9993,69.9113,69.9353,10700.0
2015-05-21 13:45:00,87.42,87.47,87.42,87.46,5800.0,69.9513,69.9913,69.9513,69.9833,5800.0
2015-05-21 13:50:00,87.45,87.51,87.45,87.48,4800.0,69.9753,70.0233,69.9753,69.9993,4800.0
2015-05-21 13:55:00,87.49,87.49,87.41,87.45,13700.0,70.0073,70.0073,69.9433,69.9753,13700.0
2015-05-21 14:00:00,87.44,87.53,87.42,87.52,7400.0,69.9673,70.0393,69.9513,70.0313,7400.0
2015-05-21 14:05:00,87.51,87.52,87.48,87.49,9000.0,70.0233,70.0313,69.9993,70.0073,9000.0
2015-05-21 14:10:00,87.49,87.51,87.48,87.5,10100.0,70.0073,70.0233,69.9993,70.0153,10100.0
2015-05-21 14:15:00,87.5,87.51,87.45,87.5,12900.0,70.0153,70.0233,69.9753,70.0153,12900.0
2015-05-21 14:20:00,87.5,87.54,87.48,87.52,18700.0,70.0153,70.0473,69.9993,70.0313,18700.0
2015-05-21 14:25:00,87.5,87.51,87.47,87.51,8800.0,70.0153,70.0233,69.9913,70.0233,8800.0
2015-05-21 14:30:00,87.5,87.5,87.46,87.48,7000.0,70.0153,70.0153,69.9833,69.9993,7000.0
2015-05-21 14:35:00,87.48,87.52,87.46,87.48,20600.0,69.9993,70.0313,69.9833,69.9993,20600.0
2015-05-21 14:40:00,87.48,87.5,87.47,87.49,28500.0,69.9993,70.0153,69.9913,70.0073,28500.0
2015-05-21 14:45:00,87.5,87.51,87.47,87.48,14700.0,70.0153,70.0233,69.9913,69.9993,14700.0
2015-05-21 14:50:00,87.49,87.5,87.47,87.47,5800.0,70.0073,70.0153,69.9913,69.9913,5800.0
2015-05-21 14:55:00,87.47,87.51,87.45,87.49,8300.0,69.9913,70.0233,69.9753,70.0073,8300.0
2015-05-21 15:00:00,87.49,87.52,87.45,87.45,9000.0,70.0073,70.0313,69.9753,69.9753,9000.0
2015-05-21 15:05:00,87.45,87.48,87.43,87.43,7500.0,69.9753,69.9993,69.9593,69.9593,7500.0
2015-05-21 15:10:00,87.43,87.44,87.38,87.42,14600.0,69.9593,69.9673,69.9193,69.9513,14600.0
2015-05-21 15:15:00,87.42,87.42,87.35,87.37,14500.0,69.9513,69.9513,69.8953,69.9113,14500.0
2015-05-21 15:20:00,87.37,87.4,87.36,87.4,13300.0,69.9113,69.9353,69.9033,69.9353,13300.0
2015-05-21 15:25:00,87.41,87.46,87.39,87.46,12900.0,69.9433,69.9833,69.9273,69.9833,12900.0
2015-05-21 15:30:00,87.46,87.46,87.44,87.44,34200.0,69.9833,69.9833,69.9673,69.9673,34200.0
2015-05-21 15:35:00,87.45,87.51,87.45,87.48,23400.0,69.9753,70.0233,69.9753,69.9993,23400.0
2015-05-21 15:40:00,87.48,87.52,87.45,87.46,54300.0,69.9993,70.0313,69.9753,69.9833,54300.0
2015-05-21 15:45:00,87.47,87.48,87.39,87.4,22900.0,69.9913,69.9993,69.9273,69.9353,22900.0
2015-05-21 15:50:00,87.4,87.42,87.3,87.31,65600.0,69.9353,69.9513,69.8553,69.8633,65600.0
2015-05-21 15:55:00,87.31,87.32,87.21,87.27,150000.0,69.8633,69.8713,69.7833,69.8313,150000.0
2015-05-22 09:30:00,87.19,87.44,87.19,87.27,33400.0,69.7673,69.9673,69.7673,69.8313,33400.0
2015-05-22 09:35:00,87.27,87.37,87.23,87.31,11000.0,69.8313,69.9113,69.7993,69.8633,11000.0
2015-05-22 09:40:00,87.31,87.34,87.22,87.28,8900.0,69.8633,69.8873,69.7913,69.8393,8900.0
2015-05-22 09:45:00,87.27,87.29,87.22,87.26,10200.0,69.8313,69.8473,69.7913,69.8233,10200.0
2015-05-22 09:50:00,87.25,87.25,87.1,87.13,13600.0,69.8153,69.8153,69.6953,69.7193,13600.0
2015-05-22 09:55:00,87.18,87.25,87.14,87.18,17900.0,69.7593,69.8153,69.7273,69.7593,17900.0
2015-05-22 10:00:00,87.21,87.25,87.16,87.21,11800.0,69.7833,69.8153,69.7433,69.7833,11800.0
2015-05-22 10:05:00,87.21,87.29,87.12,87.13,25300.0,69.7833,69.8473,69.7113,69.7193,25300.0
2015-05-22 10:10:00,87.14,87.22,87.11,87.22,17200.0,69.7273,69.7913,69.7033,69.7913,17200.0
2015-05-22 10:15:00,87.23,87.28,87.21,87.25,9900.0,69.7993,69.8393,69.7833,69.8153,9900.0
2015-05-22 10:20:00,87.23,87.26,87.13,87.13,16200.0,69.7993,69.8233,69.7193,69.7193,16200.0
2015-05-22 10:25:00,87.14,87.23,87.12,87.13,15200.0,69.7273,69.7993,69.7113,69.7193,15200.0
2015-05-22 10:30:00,87.14,87.14,87.06,87.13,10500.0,69.7273,69.7273,69.6633,69.7193,10500.0
2015-05-22 10:35:00,87.13,87.13,87.08,87.08,27000.0,69.7193,69.7193,69.6793,69.6793,27000.0
2015-05-22 10:40:00,87.07,87.13,87.07,87.07,18300.0,69.6713,69.7193,69.6713,69.6713,18300.0
2015-05-22 10:45:00,87.1,87.13,87.08,87.13,15100.0,69.6953,69.7193,69.6793,69.7193,15100.0
2015-05-22 10:50:00,87.13,87.13,87.06,87.09,17700.0,69.7193,69.7193,69.6633,69.6873,17700.0
2015-05-22 10:55:00,87.1,87.1,87.08,87.1,13400.0,69.6953,69.6953,69.6793,69.6953,13400.0
2015-05-22 11:00:00,87.1,87.1,87.02,87.04,17200.0,69.6953,69.6953,69.6313,69.6473,17200.0
2015-05-22 11:05:00,87.05,87.07,86.95,86.99,13500.0,69.6553,69.6713,69.5752,69.6072,13500.0
2015-05-22 11:10:00,86.99,87.03,86.94,86.94,5800.0,69.6072,69.6393,69.5672,69.5672,5800.0
2015-05-22 11:15:00,86.94,87.01,86.93,86.98,5600.0,69.5672,69.6233,69.5592,69.5992,5600.0
2015-05-22 11:20:00,87.01,87.03,86.93,86.98,14900.0,69.6233,69.6393,69.5592,69.5992,14900.0
2015-05-22 11:25:00,87.0,87.04,87.0,87.04,10000.0,69.6152,69.6473,69.6152,69.6473,10000.0
2015-05-22 11:30:00,87.05,87.06,87.0,87.03,14600.0,69.6553,69.6633,69.6152,69.6393,14600.0
2015-05-22 11:35:00,87.03,87.05,87.0,87.03,9700.0,69.6393,69.6553,69.6152,69.6393,9700.0
2015-05-22 11:40:00,87.03,87.06,87.01,87.01,11000.0,69.6393,69.6633,69.6233,69.6233,11000.0
2015-05-22 11:45:00,87.01,87.03,86.97,86.99,7200.0,69.6233,69.6393,69.5912,69.6072,7200.0
2015-05-22 11:50:00,86.98,87.06,86.98,87.04,8500.0,69.5992,69.6633,69.5992,69.6473,8500.0
2015-05-22 11:55:00,87.03,87.04,87.0,87.01,15100.0,69.6393,69.6473,69.6152,69.6233,15100.0
2015-05-22 12:00:00,87.02,87.05,86.97,86.98,8500.0,69.6313,69.6553,69.5912,69.5992,8500.0
2015-05-22 12:05:00,86.98,87.04,86.97,87.04,11500.0,69.5992,69.6473,69.5912,69.6473,11500.0
2015-05-22 12:10:00,87.01,87.03,86.99,87.01,3800.0,69.6233,69.6393,69.6072,69.6233,3800.0
2015-05-22 12:15:00,87.02,87.03,87.01,87.02,4200.0,69.6313,69.6393,69.6233,69.6313,4200.0
2015-05-22 12:20:00,87.02,87.02,86.97,86.98,8100.0,69.6313,69.6313,69.5912,69.5992,8100.0
2015-05-22 12:25:00,86.99,87.02,86.97,87.0,8000.0,69.6072,69.6313,69.5912,69.6152,8000.0
2015-05-22 12:30:00,87.01,87.04,86.99,87.04,9300.0,69.6233,69.6473,69.6072,69.6473,9300.0
2015-05-22 12:35:00,87.05,87.09,87.04,87.09,6000.0,69.6553,69.6873,69.6473,69.6873,6000.0
2015-05-22 12:40:00,87.1,87.1,87.04,87.04,10600.0,69.6953,69.6953,69.6473,69.6473,10600.0
2015-05-22 12:45:00,87.04,87.05,87.0,87.02,13300.0,69.6473,69.6553,69.6152,69.6313,13300.0
2015-05-22 12:50:00,87.03,87.07,87.02,87.06,4300.0,69.6393,69.6713,69.6313,69.6633,4300.0
2015-05-22 12:55:00,87.07,87.1,87.05,87.09,14600.0,69.6713,69.6953,69.6553,69.6873,14600.0
2015-05-22 13:00:00,87.08,87.15,87.03,87.13,30100.0,69.6793,69.7353,69.6393,69.7193,30100.0
2015-05-22 13:05:00,87.11,87.11,87.03,87.07,15000.0,69.7033,69.7033,69.6393,69.6713,15000.0
2015-05-22 13:10:00,87.06,87.1,87.05,87.07,5600.0,69.6633,69.6953,69.6553,69.6713,5600.0
2015-05-22 13:15:00,87.07,87.08,86.98,86.99,8300.0,69.6713,69.6793,69.5992,69.6072,8300.0
2015-05-22 13:20:00,87.0,87.03,87.0,87.0,10300.0,69.6152,69.6393,69.6152,69.6152,10300.0
2015-05-22 13:25:00,87.01,87.02,87.0,87.0,12200.0,69.6233,69.6313,69.6152,69.6152,12200.0
2015-05-22 13:30:00,87.02,87.02,86.98,87.01,10900.0,69.6313,69.6313,69.5992,69.6233,10900.0
2015-05-22 13:35:00,86.99,87.02,86.98,87.02,11500.0,69.6072,69.6313,69.5992,69.6313,11500.0
2015-05-22 13:40:00,87.02,87.05,87.0,87.04,17600.0,69.6313,69.6553,69.6152,69.6473,17600.0
2015-05-22 13:45:00,87.04,87.05,87.02,87.03,13300.0,69.6473,69.6553,69.6313,69.6393,13300.0
2015-05-22 13:50:00,87.03,87.05,87.02,87.04,11300.0,69.6393,69.6553,69.6313,69.6473,11300.0
2015-05-22 13:55:00,87.04,87.06,86.97,87.01,10300.0,69.6473,69.6633,69.5912,69.6233,10300.0
2015-05-22 14:00:00,87.01,87.02,86.93,86.98,12100.0,69.6233,69.6313,69.5592,69.5992,12100.0
2015-05-22 14:05:00,86.98,87.01,86.97,87.0,15200.0,69.5992,69.6233,69.5912,69.6152,15200.0
2015-05-22 14:10:00,87.0,87.05,86.99,87.03,14700.0,69.6152,69.6553,69.6072,69.6393,14700.0
2015-05-22 14:15:00,87.03,87.04,86.98,87.01,16900.0,69.6393,69.6473,69.5992,69.6233,16900.0
2015-05-22 14:20:00,87.02,87.03,86.98,86.99,19200.0,69.6313,69.6393,69.5992,69.6072,19200.0
2015-05-22 14:25:00,86.99,87.01,86.98,87.0,15200.0,69.6072,69.6233,69.5992,69.6152,15200.0
2015-05-22 14:30:00,87.01,87.01,86.97,86.99,12700.0,69.6233,69.6233,69.5912,69.6072,12700.0
2015-05-22 14:35:00,87.0,87.01,86.99,87.0,11300.0,69.6152,69.6233,69.6072,69.6152,11300.0
2015-05-22 14:40:00,87.0,87.02,86.99,87.0,13600.0,69.6152,69.6313,69.6072,69.6152,13600.0
2015-05-22 14:45:00,87.0,87.04,87.0,87.03,7400.0,69.6152,69.6473,69.6152,69.6393,7400.0
2015-05-22 14:50:00,87.03,87.05,87.01,87.01,15600.0,69.6393,69.6553,69.6233,69.6233,15600.0
2015-05-22 14:55:00,87.0,87.02,86.98,87.02,9000.0,69.6152,69.6313,69.5992,69.6313,9000.0
2015-05-22 15:00:00,87.02,87.04,87.01,87.03,16000.0,69.6313,69.6473,69.6233,69.6393,16000.0
2015-05-22 15:05:00,87.04,87.04,87.01,87.02,21000.0,69.6473,69.6473,69.6233,69.6313,21000.0
2015-05-22 15:10:00,87.02,87.02,87.0,87.01,17800.0,69.6313,69.6313,69.6152,69.6233,17800.0
2015-05-22 15:15:00,87.01,87.04,87.0,87.04,15700.0,69.6233,69.6473,69.6152,69.6473,15700.0
2015-05-22 15:20:00,87.04,87.06,87.03,87.06,18800.0,69.6473,69.6633,69.6393,69.6633,18800.0
2015-05-22 15:25:00,87.06,87.07,87.05,87.06,26800.0,69.6633,69.6713,69.6553,69.6633,26800.0
2015-05-22 15:30:00,87.06,87.06,87.04,87.05,17000.0,69.6633,69.6633,69.6473,69.6553,17000.0
2015-05-22 15:35:00,87.05,87.05,87.0,87.02,22200.0,69.6553,69.6553,69.6152,69.6313,22200.0
2015-05-22 15:40:00,87.01,87.02,87.0,87.01,21700.0,69.6233,69.6313,69.6152,69.6233,21700.0
2015-05-22 15:45:00,87.0,87.0,86.96,86.98,34100.0,69.6152,69.6152,69.5832,69.5992,34100.0
2015-05-22 15:50:00,86.98,86.99,86.91,86.92,38300.0,69.5992,69.6072,69.5432,69.5512,38300.0
2015-05-22 15:55:00,86.93,86.93,86.81,86.82,77900.0,69.5592,69.5592,69.4632,69.4712,77900.0
2015-05-26 09:30:00,86.55,86.82,86.37,86.38,35200.0,69.2552,69.4712,69.1111,69.1191,35200.0
2015-05-26 09:35:00,86.38,86.41,86.16,86.22,7000.0,69.1191,69.1431,68.9431,68.9911,7000.0
2015-05-26 09:40:00,86.22,86.25,86.1,86.14,17600.0,68.9911,69.0151,68.8951,68.9271,17600.0
2015-05-26 09:45:00,86.12,86.12,86.0,86.0,12600.0,68.9111,68.9111,68.8151,68.8151,12600.0
2015-05-26 09:50:00,85.99,86.09,85.91,85.91,24400.0,68.8071,68.8871,68.7431,68.7431,24400.0
2015-05-26 09:55:00,85.94,85.94,85.87,85.9,17900.0,68.7671,68.7671,68.7111,68.7351,17900.0
2015-05-26 10:00:00,85.9,85.98,85.78,85.9,12900.0,68.7351,68.7991,68.639,68.7351,12900.0
2015-05-26 10:05:00,85.9,85.92,85.81,85.84,13700.0,68.7351,68.7511,68.663,68.687,13700.0
2015-05-26 10:10:00,85.83,85.91,85.77,85.91,20100.0,68.679,68.7431,68.631,68.7431,20100.0
2015-05-26 10:15:00,85.91,85.92,85.67,85.72,30600.0,68.7431,68.7511,68.551,68.591,30600.0
2015-05-26 10:20:00,85.71,85.86,85.71,85.83,10500.0,68.583,68.703,68.583,68.679,10500.0
2015-05-26 10:25:00,85.83,85.89,85.82,85.87,12000.0,68.679,68.7271,68.671,68.7111,12000.0
2015-05-26 10:30:00,85.86,85.86,85.73,85.83,14900.0,68.703,68.703,68.599,68.679,14900.0
2015-05-26 10:35:00,85.82,85.84,85.73,85.79,11200.0,68.671,68.687,68.599,68.647,11200.0
2015-05-26 10:40:00,85.79,85.81,85.78,85.8,7000.0,68.647,68.663,68.639,68.655,7000.0
2015-05-26 10:45:00,85.8,85.85,85.76,85.79,12800.0,68.655,68.695,68.623,68.647,12800.0
2015-05-26 10:50:00,85.79,85.79,85.73,85.73,6200.0,68.647,68.647,68.599,68.599,6200.0
2015-05-26 10:55:00,85.72,85.72,85.61,85.64,12900.0,68.591,68.591,68.503,68.527,12900.0
2015-05-26 11:00:00,85.65,85.68,85.52,85.55,36700.0,68.535,68.559,68.431,68.455,36700.0
2015-05-26 11:05:00,85.56,85.6,85.54,85.59,12200.0,68.463,68.495,68.447,68.487,12200.0
2015-05-26 11:10:00,85.58,85.58,85.53,85.56,15300.0,68.479,68.479,68.439,68.463,15300.0
2015-05-26 11:15:00,85.56,85.58,85.52,85.53,10300.0,68.463,68.479,68.431,68.439,10300.0
2015-05-26 11:20:00,85.53,85.62,85.52,85.59,8500.0,68.439,68.511,68.431,68.487,8500.0
2015-05-26 11:25:00,85.59,85.69,85.58,85.67,11000.0,68.487,68.567,68.479,68.551,11000.0
2015-05-26 11:30:00,85.67,85.76,85.65,85.76,9000.0,68.551,68.623,68.535,68.623,9000.0
2015-05-26 11:35:00,85.76,85.82,85.68,85.7,15400.0,68.623,68.671,68.559,68.575,15400.0
2015-05-26 11:40:00,85.7,85.71,85.64,85.68,19500.0,68.575,68.583,68.527,68.559,19500.0
2015-05-26 11:45:00,85.67,85.67,85.62,85.63,9600.0,68.551,68.551,68.511,68.519,9600.0
2015-05-26 11:50:00,85.63,85.63,85.56,85.58,8500.0,68.519,68.519,68.463,68.479,8500.0
2015-05-26 11:55:00,85.57,85.62,85.56,85.56,6700.0,68.471,68.511,68.463,68.463,6700.0
2015-05-26 12:00:00,85.59,85.62,85.56,85.57,13500.0,68.487,68.511,68.463,68.471,13500.0
2015-05-26 12:05:00,85.56,85.59,85.53,85.57,6300.0,68.463,68.487,68.439,68.471,6300.0
2015-05-26 12:10:00,85.56,85.58,85.55,85.57,6500.0,68.463,68.479,68.455,68.471,6500.0
2015-05-26 12:15:00,85.56,85.66,85.56,85.66,3300.0,68.463,68.543,68.463,68.543,3300.0
2015-05-26 12:20:00,85.65,85.7,85.65,85.69,4800.0,68.535,68.575,68.535,68.567,4800.0
2015-05-26 12:25:00,85.69,85.69,85.63,85.63,8600.0,68.567,68.567,68.519,68.519,8600.0
2015-05-26 12:30:00,85.65,85.67,85.53,85.56,11500.0,68.535,68.551,68.439,68.463,11500.0
2015-05-26 12:35:00,85.58,85.61,85.56,85.57,6700.0,68.479,68.503,68.463,68.471,6700.0
2015-05-26 12:40:00,85.6,85.61,85.56,85.58,6200.0,68.495,68.503,68.463,68.479,6200.0
2015-05-26 12:45:00,85.59,85.59,85.53,85.55,6100.0,68.487,68.487,68.439,68.455,6100.0
2015-05-26 12:50:00,85.55,85.57,85.48,85.49,11900.0,68.455,68.471,68.399,68.407,11900.0
2015-05-26 12:55:00,85.52,85.56,85.51,85.56,6200.0,68.431,68.463,68.423,68.463,6200.0
2015-05-26 13:00:00,85.55,85.58,85.52,85.54,7900.0,68.455,68.479,68.431,68.447,7900.0
2015-05-26 13:05:00,85.53,85.53,85.41,85.41,10600.0,68.439,68.439,68.343,68.343,10600.0
2015-05-26 13:10:00,85.43,85.47,85.43,85.47,6000.0,68.359,68.391,68.359,68.391,6000.0
2015-05-26 13:15:00,85.48,85.52,85.47,85.5,8100.0,68.399,68.431,68.391,68.415,8100.0
2015-05-26 13:20:00,85.5,85.53,85.5,85.51,10700.0,68.415,68.439,68.415,68.423,10700.0
2015-05-26 13:25:00,85.53,85.6,85.52,85.56,11400.0,68.439,68.495,68.431,68.463,11400.0
2015-05-26 13:30:00,85.56,85.56,85.49,85.49,11000.0,68.463,68.463,68.407,68.407,11000.0
2015-05-26 13:35:00,85.5,85.5,85.36,85.37,10600.0,68.415,68.415,68.303,68.311,10600.0
2015-05-26 13:40:00,85.39,85.45,85.37,85.37,7100.0,68.327,68.375,68.311,68.311,7100.0
2015-05-26 13:45:00,85.38,85.42,85.36,85.4,7800.0,68.319,68.351,68.303,68.335,7800.0
2015-05-26 13:50:00,85.41,85.41,85.34,85.36,7800.0,68.343,68.343,68.287,68.303,7800.0
2015-05-26 13:55:00,85.37,85.38,85.26,85.31,16000.0,68.311,68.319,68.2229,68.263,16000.0
2015-05-26 14:00:00,85.3,85.38,85.3,85.36,9200.0,68.255,68.319,68.255,68.303,9200.0
2015-05-26 14:05:00,85.37,85.38,85.32,85.34,8700.0,68.311,68.319,68.271,68.287,8700.0
2015-05-26 14:10:00,85.34,85.42,85.34,85.4,9600.0,68.287,68.351,68.287,68.335,9600.0
2015-05-26 14:15:00,85.39,85.5,85.37,85.49,9200.0,68.327,68.415,68.311,68.407,9200.0
2015-05-26 14:20:00,85.48,85.5,85.39,85.41,9200.0,68.399,68.415,68.327,68.343,9200.0
2015-05-26 14:25:00,85.41,85.44,85.34,85.34,14700.0,68.343,68.367,68.287,68.287,14700.0
2015-05-26 14:30:00,85.35,85.38,85.33,85.34,8400.0,68.295,68.319,68.279,68.287,8400.0
2015-05-26 14:35:00,85.34,85.36,85.28,85.35,15900.0,68.287,68.303,68.2389,68.295,15900.0
2015-05-26 14:40:00,85.35,85.37,85.28,85.36,11300.0,68.295,68.311,68.2389,68.303,11300.0
2015-05-26 14:45:00,85.36,85.37,85.28,85.3,20600.0,68.303,68.311,68.2389,68.255,20600.0
2015-05-26 14:50:00,85.3,85.31,85.23,85.23,22100.0,68.255,68.263,68.1989,68.1989,22100.0
2015-05-26 14:55:00,85.24,85.26,85.22,85.23,25800.0,68.2069,68.2229,68.1909,68.1989,25800.0
2015-05-26 15:00:00,85.25,85.26,85.24,85.26,35400.0,68.2149,68.2229,68.2069,68.2229,35400.0
2015-05-26 15:05:00,85.26,85.26,85.22,85.25,48000.0,68.2229,68.2229,68.1909,68.2149,48000.0
2015-05-26 15:10:00,85.26,85.26,85.24,85.25,27800.0,68.2229,68.2229,68.2069,68.2149,27800.0
2015-05-26 15:15:00,85.25,85.34,85.25,85.27,49500.0,68.2149,68.287,68.2149,68.2309,49500.0
2015-05-26 15:20:00,85.29,85.33,85.28,85.3,34800.0,68.2469,68.279,68.2389,68.255,34800.0
2015-05-26 15:25:00,85.31,85.33,85.27,85.31,28500.0,68.263,68.279,68.2309,68.263,28500.0
2015-05-26 15:30:00,85.31,85.36,85.29,85.36,46500.0,68.263,68.303,68.2469,68.303,46500.0
2015-05-26 15:35:00,85.36,85.48,85.36,85.42,38700.0,68.303,68.399,68.303,68.351,38700.0
2015-05-26 15:40:00,85.42,85.43,85.37,85.4,76900.0,68.351,68.359,68.311,68.335,76900.0
2015-05-26 15:45:00,85.39,85.44,85.37,85.44,39300.0,68.327,68.367,68.311,68.367,39300.0
2015-05-26 15:50:00,85.44,85.44,85.36,85.4,59800.0,68.367,68.367,68.303,68.335,59800.0
2015-05-26 15:55:00,85.41,85.46,85.39,85.43,97600.0,68.343,68.383,68.327,68.359,97600.0
2015-05-27 09:30:00,85.46,85.95,85.46,85.54,35400.0,68.383,68.7751,68.383,68.447,35400.0
2015-05-27 09:35:00,85.47,85.6,85.28,85.36,11700.0,68.391,68.495,68.2389,68.303,11700.0
2015-05-27 09:40:00,85.37,85.53,85.3,85.51,16800.0,68.311,68.439,68.255,68.423,16800.0
2015-05-27 09:45:00,85.51,85.52,85.45,85.52,17400.0,68.423,68.431,68.375,68.431,17400.0
2015-05-27 09:50:00,85.52,85.67,85.5,85.67,47800.0,68.431,68.551,68.415,68.551,47800.0
2015-05-27 09:55:00,85.74,85.79,85.6,85.68,20500.0,68.607,68.647,68.495,68.559,20500.0
2015-05-27 10:00:00,85.68,85.7,85.56,85.63,26500.0,68.559,68.575,68.463,68.519,26500.0
2015-05-27 10:05:00,85.59,85.66,85.57,85.65,15200.0,68.487,68.543,68.471,68.535,15200.0
2015-05-27 10:10:00,85.65,85.66,85.59,85.6,28900.0,68.535,68.543,68.487,68.495,28900.0
2015-05-27 10:15:00,85.6,85.65,85.6,85.64,7700.0,68.495,68.535,68.495,68.527,7700.0
2015-05-27 10:20:00,85.64,85.65,85.61,85.63,13700.0,68.527,68.535,68.503,68.519,13700.0
2015-05-27 10:25:00,85.65,85.66,85.53,85.61,19700.0,68.535,68.543,68.439,68.503,19700.0
2015-05-27 10:30:00,85.61,85.69,85.6,85.63,30700.0,68.503,68.567,68.495,68.519,30700.0
2015-05-27 10:35:00,85.64,85.66,85.61,85.63,21400.0,68.527,68.543,68.503,68.519,21400.0
2015-05-27 10:40:00,85.63,85.71,85.61,85.71,28500.0,68.519,68.583,68.503,68.583,28500.0
2015-05-27 10:45:00,85.71,85.76,85.7,85.76,9200.0,68.583,68.623,68.575,68.623,9200.0
2015-05-27 10:50:00,85.77,85.82,85.74,85.82,14400.0,68.631,68.671,68.607,68.671,14400.0
2015-05-27 10:55:00,85.83,85.94,85.82,85.84,16800.0,68.679,68.7671,68.671,68.687,16800.0
2015-05-27 11:00:00,85.85,85.97,85.84,85.97,13400.0,68.695,68.7911,68.687,68.7911,13400.0
2015-05-27 11:05:00,85.97,86.03,85.97,85.99,10000.0,68.7911,68.8391,68.7911,68.8071,10000.0
2015-05-27 11:10:00,85.99,85.99,85.89,85.91,16300.0,68.8071,68.8071,68.7271,68.7431,16300.0
2015-05-27 11:15:00,85.92,85.92,85.83,85.83,12500.0,68.7511,68.7511,68.679,68.679,12500.0
2015-05-27 11:20:00,85.84,85.85,85.77,85.79,18300.0,68.687,68.695,68.631,68.647,18300.0
2015-05-27 11:25:00,85.8,85.81,85.77,85.78,23000.0,68.655,68.663,68.631,68.639,23000.0
2015-05-27 11:30:00,85.78,85.81,85.77,85.79,15700.0,68.639,68.663,68.631,68.647,15700.0
2015-05-27 11:35:00,85.8,85.8,85.77,85.8,23500.0,68.655,68.655,68.631,68.655,23500.0
2015-05-27 11:40:00,85.8,85.87,85.78,85.85,26100.0,68.655,68.7111,68.639,68.695,26100.0
2015-05-27 11:45:00,85.87,85.9,85.83,85.89,11500.0,68.7111,68.7351,68.679,68.7271,11500.0
2015-05-27 11:50:00,85.89,85.9,85.88,85.9,16900.0,68.7271,68.7351,68.7191,68.7351,16900.0
2015-05-27 11:55:00,85.9,85.93,85.86,85.91,10600.0,68.7351,68.7591,68.703,68.7431,10600.0
2015-05-27 12:00:00,85.9,85.95,85.9,85.95,4200.0,68.7351,68.7751,68.7351,68.7751,4200.0
2015-05-27 12:05:00,85.95,86.01,85.95,86.0,11600.0,68.7751,68.8231,68.7751,68.8151,11600.0
2015-05-27 12:10:00,85.99,86.0,85.95,85.95,9200.0,68.8071,68.8151,68.7751,68.7751,9200.0
2015-05-27 12:15:00,85.95,85.97,85.92,85.93,12400.0,68.7751,68.7911,68.7511,68.7591,12400.0
2015-05-27 12:20:00,85.94,85.97,85.91,85.95,7700.0,68.7671,68.7911,68.7431,68.7751,7700.0
2015-05-27 12:25:00,85.94,85.96,85.93,85.96,4300.0,68.7671,68.7831,68.7591,68.7831,4300.0
2015-05-27 12:30:00,85.97,85.97,85.93,85.97,5800.0,68.7911,68.7911,68.7591,68.7911,5800.0
2015-05-27 12:35:00,85.96,85.97,85.89,85.89,14700.0,68.7831,68.7911,68.7271,68.7271,14700.0
2015-05-27 12:40:00,85.89,85.95,85.88,85.94,9600.0,68.7271,68.7751,68.7191,68.7671,9600.0
2015-05-27 12:45:00,85.94,85.96,85.9,85.95,9300.0,68.7671,68.7831,68.7351,68.7751,9300.0
2015-05-27 12:50:00,85.95,85.95,85.91,85.91,5800.0,68.7751,68.7751,68.7431,68.7431,5800.0
2015-05-27 12:55:00,85.91,85.92,85.87,85.89,8000.0,68.7431,68.7511,68.7111,68.7271,8000.0
2015-05-27 13:00:00,85.9,85.96,85.89,85.95,14200.0,68.7351,68.7831,68.7271,68.7751,14200.0
2015-05-27 13:05:00,85.95,85.97,85.92,85.96,16100.0,68.7751,68.7911,68.7511,68.7831,16100.0
2015-05-27 13:10:00,85.98,86.01,85.94,85.95,8300.0,68.7991,68.8231,68.7671,68.7751,8300.0
2015-05-27 13:15:00,85.95,85.98,85.94,85.98,10000.0,68.7751,68.7991,68.7671,68.7991,10000.0
2015-05-27 13:20:00,85.97,85.98,85.95,85.98,19300.0,68.7911,68.7991,68.7751,68.7991,19300.0
2015-05-27 13:25:00,85.99,86.0,85.96,85.96,8600.0,68.8071,68.8151,68.7831,68.7831,8600.0
2015-05-27 13:30:00,85.97,85.99,85.95,85.98,15000.0,68.7911,68.8071,68.7751,68.7991,15000.0
2015-05-27 13:35:00,85.97,85.99,85.97,85.99,16200.0,68.7911,68.8071,68.7911,68.8071,16200.0
2015-05-27 13:40:00,85.99,85.99,85.97,85.97,2800.0,68.8071,68.8071,68.7911,68.7911,2800.0
2015-05-27 13:45:00,85.98,86.0,85.98,85.99,5900.0,68.7991,68.8151,68.7991,68.8071,5900.0
2015-05-27 13:50:00,85.99,86.01,85.95,85.97,17300.0,68.8071,68.8231,68.7751,68.7911,17300.0
2015-05-27 13:55:00,85.97,85.97,85.95,85.95,8300.0,68.7911,68.7911,68.7751,68.7751,8300.0
2015-05-27 14:00:00,85.96,86.01,85.96,85.99,20200.0,68.7831,68.8231,68.7831,68.8071,20200.0
2015-05-27 14:05:00,85.99,86.01,85.96,85.99,48600.0,68.8071,68.8231,68.7831,68.8071,48600.0
2015-05-27 14:10:00,85.99,86.0,85.94,85.94,19900.0,68.8071,68.8151,68.7671,68.7671,19900.0
2015-05-27 14:15:00,85.95,86.0,85.94,85.99,12100.0,68.7751,68.8151,68.7671,68.8071,12100.0
2015-05-27 14:20:00,86.0,86.0,85.98,86.0,24500.0,68.8151,68.8151,68.7991,68.8151,24500.0
2015-05-27 14:25:00,86.0,86.0,85.99,86.0,10600.0,68.8151,68.8151,68.8071,68.8151,10600.0
2015-05-27 14:30:00,86.0,86.01,85.94,85.94,30800.0,68.8151,68.8231,68.7671,68.7671,30800.0
2015-05-27 14:35:00,85.94,85.96,85.93,85.96,9600.0,68.7671,68.7831,68.7591,68.7831,9600.0
2015-05-27 14:40:00,85.96,85.99,85.95,85.95,14300.0,68.7831,68.8071,68.7751,68.7751,14300.0
2015-05-27 14:45:00,85.95,85.96,85.93,85.95,9100.0,68.7751,68.7831,68.7591,68.7751,9100.0
2015-05-27 14:50:00,85.95,85.96,85.94,85.94,10100.0,68.7751,68.7831,68.7671,68.7671,10100.0
2015-05-27 14:55:00,85.94,85.95,85.91,85.93,15200.0,68.7671,68.7751,68.7431,68.7591,15200.0
2015-05-27 15:00:00,85.94,85.97,85.94,85.95,17400.0,68.7671,68.7911,68.7671,68.7751,17400.0
2015-05-27 15:05:00,85.95,86.0,85.94,86.0,42500.0,68.7751,68.8151,68.7671,68.8151,42500.0
2015-05-27 15:10:00,86.0,86.02,85.97,86.02,38600.0,68.8151,68.8311,68.7911,68.8311,38600.0
2015-05-27 15:15:00,86.02,86.02,85.98,86.0,44500.0,68.8311,68.8311,68.7991,68.8151,44500.0
2015-05-27 15:20:00,86.0,86.0,85.96,85.96,18300.0,68.8151,68.8151,68.7831,68.7831,18300.0
2015-05-27 15:25:00,85.96,85.97,85.92,85.92,30100.0,68.7831,68.7911,68.7511,68.7511,30100.0
2015-05-27 15:30:00,85.92,85.93,85.88,85.9,33500.0,68.7511,68.7591,68.7191,68.7351,33500.0
2015-05-27 15:35:00,85.9,85.9,85.87,85.9,36000.0,68.7351,68.7351,68.7111,68.7351,36000.0
2015-05-27 15:40:00,85.9,85.94,85.89,85.94,45300.0,68.7351,68.7671,68.7271,68.7671,45300.0
2015-05-27 15:45:00,85.94,86.0,85.92,86.0,29900.0,68.7671,68.8151,68.7511,68.8151,29900.0
2015-05-27 15:50:00,86.0,86.01,85.95,85.95,49100.0,68.8151,68.8231,68.7751,68.7751,49100.0
2015-05-27 15:55:00,85.95,85.99,85.9,85.91,123200.0,68.7751,68.8071,68.7351,68.7431,123200.0
2015-05-28 09:30:00,85.87,86.06,85.61,86.02,23200.0,68.7111,68.8631,68.503,68.8311,23200.0
2015-05-28 09:35:00,85.94,85.94,85.87,85.87,7100.0,68.7671,68.7671,68.7111,68.7111,7100.0
2015-05-28 09:40:00,85.9,86.21,85.89,86.2,20200.0,68.7351,68.9831,68.7271,68.9751,20200.0
2015-05-28 09:45:00,86.18,86.29,86.13,86.13,18200.0,68.9591,69.0471,68.9191,68.9191,18200.0
2015-05-28 09:50:00,86.13,86.13,85.85,85.95,13800.0,68.9191,68.9191,68.695,68.7751,13800.0
2015-05-28 09:55:00,85.94,85.94,85.75,85.89,12100.0,68.7671,68.7671,68.615,68.7271,12100.0
2015-05-28 10:00:00,85.87,85.91,85.79,85.9,10400.0,68.7111,68.7431,68.647,68.7351,10400.0
2015-05-28 10:05:00,85.9,86.02,85.89,86.0,13100.0,68.7351,68.8311,68.7271,68.8151,13100.0
2015-05-28 10:10:00,86.0,86.01,85.92,85.99,9000.0,68.8151,68.8231,68.7511,68.8071,9000.0
2015-05-28 10:15:00,85.97,86.0,85.92,86.0,11300.0,68.7911,68.8151,68.7511,68.8151,11300.0
2015-05-28 10:20:00,86.02,86.02,85.88,85.89,11800.0,68.8311,68.8311,68.7191,68.7271,11800.0
2015-05-28 10:25:00,85.9,85.97,85.86,85.86,7500.0,68.7351,68.7911,68.703,68.703,7500.0
2015-05-28 10:30:00,85.85,85.88,85.76,85.85,8000.0,68.695,68.7191,68.623,68.695,8000.0
2015-05-28 10:35:00,85.86,85.86,85.73,85.86,10700.0,68.703,68.703,68.599,68.703,10700.0
2015-05-28 10:40:00,85.87,85.93,85.84,85.93,6900.0,68.7111,68.7591,68.687,68.7591,6900.0
2015-05-28 10:45:00,85.93,85.96,85.9,85.94,7600.0,68.7591,68.7831,68.7351,68.7671,7600.0
2015-05-28 10:50:00,85.95,86.02,85.92,86.02,16300.0,68.7751,68.8311,68.7511,68.8311,16300.0
2015-05-28 10:55:00,86.01,86.03,85.96,85.97,17100.0,68.8231,68.8391,68.7831,68.7911,17100.0
2015-05-28 11:00:00,85.99,86.01,85.93,85.93,17800.0,68.8071,68.8231,68.7591,68.7591,17800.0
2015-05-28 11:05:00,85.91,85.98,85.89,85.91,12100.0,68.7431,68.7991,68.7271,68.7431,12100.0
2015-05-28 11:10:00,85.91,86.02,85.87,86.0,15200.0,68.7431,68.8311,68.7111,68.8151,15200.0
2015-05-28 11:15:00,86.02,86.08,85.99,86.05,14900.0,68.8311,68.8791,68.8071,68.8551,14900.0
2015-05-28 11:20:00,86.07,86.08,85.98,85.98,10500.0,68.8711,68.8791,68.7991,68.7991,10500.0
2015-05-28 11:25:00,85.98,86.0,85.95,85.97,9200.0,68.7991,68.8151,68.7751,68.7911,9200.0
2015-05-28 11:30:00,85.97,86.06,85.97,86.01,9100.0,68.7911,68.8631,68.7911,68.8231,9100.0
2015-05-28 11:35:00,86.0,86.01,85.9,85.96,9500.0,68.8151,68.8231,68.7351,68.7831,9500.0
2015-05-28 11:40:00,85.97,85.99,85.96,85.98,9500.0,68.7911,68.8071,68.7831,68.7991,9500.0
2015-05-28 11:45:00,85.97,85.97,85.75,85.75,11000.0,68.7911,68.7911,68.615,68.615,11000.0
2015-05-28 11:50:00,85.75,85.75,85.65,85.7,10000.0,68.615,68.615,68.535,68.575,10000.0
2015-05-28 11:55:00,85.7,85.71,85.67,85.71,5600.0,68.575,68.583,68.551,68.583,5600.0
2015-05-28 12:00:00,85.72,85.77,85.67,85.77,9900.0,68.591,68.631,68.551,68.631,9900.0
2015-05-28 12:05:00,85.78,85.81,85.75,85.78,9600.0,68.639,68.663,68.615,68.639,9600.0
2015-05-28 12:10:00,85.79,85.88,85.79,85.85,6700.0,68.647,68.7191,68.647,68.695,6700.0
2015-05-28 12:15:00,85.85,85.94,85.85,85.91,8000.0,68.695,68.7671,68.695,68.7431,8000.0
2015-05-28 12:20:00,85.92,85.99,85.89,85.97,6900.0,68.7511,68.8071,68.7271,68.7911,6900.0
2015-05-28 12:25:00,85.98,86.02,85.96,86.02,4900.0,68.7991,68.8311,68.7831,68.8311,4900.0
2015-05-28 12:30:00,86.02,86.02,85.81,85.83,12200.0,68.8311,68.8311,68.663,68.679,12200.0
2015-05-28 12:35:00,85.85,85.85,85.78,85.82,5700.0,68.695,68.695,68.639,68.671,5700.0
2015-05-28 12:40:00,85.81,85.89,85.79,85.88,6800.0,68.663,68.7271,68.647,68.7191,6800.0
2015-05-28 12:45:00,85.87,85.92,85.85,85.92,3600.0,68.7111,68.7511,68.695,68.7511,3600.0
2015-05-28 12:50:00,85.92,85.92,85.85,85.87,5100.0,68.7511,68.7511,68.695,68.7111,5100.0
2015-05-28 12:55:00,85.87,85.9,85.86,85.89,4600.0,68.7111,68.7351,68.703,68.7271,4600.0
2015-05-28 13:00:00,85.87,85.92,85.85,85.91,6800.0,68.7111,68.7511,68.695,68.7431,6800.0
2015-05-28 13:05:00,85.92,85.99,85.92,85.97,6200.0,68.7511,68.8071,68.7511,68.7911,6200.0
2015-05-28 13:10:00,85.96,85.96,85.89,85.9,4800.0,68.7831,68.7831,68.7271,68.7351,4800.0
2015-05-28 13:15:00,85.9,85.94,85.85,85.89,11100.0,68.7351,68.7671,68.695,68.7271,11100.0
2015-05-28 13:20:00,85.89,85.89,85.84,85.89,16600.0,68.7271,68.7271,68.687,68.7271,16600.0
2015-05-28 13:25:00,85.9,85.93,85.89,85.91,5200.0,68.7351,68.7591,68.7271,68.7431,5200.0
2015-05-28 13:30:00,85.92,85.94,85.88,85.89,4800.0,68.7511,68.7671,68.7191,68.7271,4800.0
2015-05-28 13:35:00,85.9,86.01,85.89,86.01,21300.0,68.7351,68.8231,68.7271,68.8231,21300.0
2015-05-28 13:40:00,86.02,86.06,86.0,86.03,7900.0,68.8311,68.8631,68.8151,68.8391,7900.0
2015-05-28 13:45:00,86.03,86.05,86.01,86.02,7600.0,68.8391,68.8551,68.8231,68.8311,7600.0
2015-05-28 13:50:00,86.01,86.05,86.0,86.05,10900.0,68.8231,68.8551,68.8151,68.8551,10900.0
2015-05-28 13:55:00,86.06,86.07,86.0,86.0,7100.0,68.8631,68.8711,68.8151,68.8151,7100.0
2015-05-28 14:00:00,86.01,86.04,86.01,86.01,5700.0,68.8231,68.8471,68.8231,68.8231,5700.0
2015-05-28 14:05:00,86.01,86.03,85.94,85.97,24700.0,68.8231,68.8391,68.7671,68.7911,24700.0
2015-05-28 14:10:00,85.96,86.05,85.96,86.02,4800.0,68.7831,68.8551,68.7831,68.8311,4800.0
2015-05-28 14:15:00,86.03,86.06,86.01,86.06,8300.0,68.8391,68.8631,68.8231,68.8631,8300.0
2015-05-28 14:20:00,86.06,86.14,86.05,86.12,14400.0,68.8631,68.9271,68.8551,68.9111,14400.0
2015-05-28 14:25:00,86.13,86.2,86.11,86.19,11600.0,68.9191,68.9751,68.9031,68.9671,11600.0
2015-05-28 14:30:00,86.2,86.21,86.11,86.13,10000.0,68.9751,68.9831,68.9031,68.9191,10000.0
2015-05-28 14:35:00,86.14,86.18,86.12,86.12,10000.0,68.9271,68.9591,68.9111,68.9111,10000.0
2015-05-28 14:40:00,86.12,86.12,86.09,86.1,7100.0,68.9111,68.9111,68.8871,68.8951,7100.0
2015-05-28 14:45:00,86.1,86.11,86.07,86.09,17100.0,68.8951,68.9031,68.8711,68.8871,17100.0
2015-05-28 14:50:00,86.1,86.1,86.04,86.09,11400.0,68.8951,68.8951,68.8471,68.8871,11400.0
2015-05-28 14:55:00,86.1,86.1,86.07,86.09,14200.0,68.8951,68.8951,68.8711,68.8871,14200.0
2015-05-28 15:00:00,86.08,86.11,86.06,86.08,14700.0,68.8791,68.9031,68.8631,68.8791,14700.0
2015-05-28 15:05:00,86.09,86.09,86.0,86.0,13000.0,68.8871,68.8871,68.8151,68.8151,13000.0
2015-05-28 15:10:00,86.01,86.03,85.99,86.0,8600.0,68.8231,68.8391,68.8071,68.8151,8600.0
2015-05-28 15:15:00,86.01,86.04,85.96,85.97,19300.0,68.8231,68.8471,68.7831,68.7911,19300.0
2015-05-28 15:20:00,85.97,85.99,85.93,85.96,24900.0,68.7911,68.8071,68.7591,68.7831,24900.0
2015-05-28 15:25:00,85.96,85.96,85.87,85.88,15300.0,68.7831,68.7831,68.7111,68.7191,15300.0
2015-05-28 15:30:00,85.88,85.94,85.86,85.94,14600.0,68.7191,68.7671,68.703,68.7671,14600.0
2015-05-28 15:35:00,85.94,85.95,85.91,85.91,14900.0,68.7671,68.7751,68.7431,68.7431,14900.0
2015-05-28 15:40:00,85.91,85.95,85.9,85.93,13300.0,68.7431,68.7751,68.7351,68.7591,13300.0
2015-05-28 15:45:00,85.92,86.03,85.92,86.02,13200.0,68.7511,68.8391,68.7511,68.8311,13200.0
2015-05-28 15:50:00,86.02,86.03,85.97,85.98,33700.0,68.8311,68.8391,68.7911,68.7991,33700.0
2015-05-28 15:55:00,85.99,86.01,85.96,85.97,43000.0,68.8071,68.8231,68.7831,68.7911,43000.0
2015-05-29 09:30:00,85.96,86.0,85.75,85.95,61168.0,68.7831,68.8151,68.615,68.7751,61168.0
2015-05-29 09:35:00,85.95,85.95,85.7,85.8,11329.0,68.7751,68.7751,68.575,68.655,11329.0
2015-05-29 09:40:00,85.81,85.94,85.71,85.81,14446.0,68.663,68.7671,68.583,68.663,14446.0
2015-05-29 09:45:00,85.8,85.8,85.61,85.67,12912.0,68.655,68.655,68.503,68.551,12912.0
2015-05-29 09:50:00,85.71,85.77,85.6,85.6,4806.0,68.583,68.631,68.495,68.495,4806.0
2015-05-29 09:55:00,85.59,85.71,85.59,85.64,6318.0,68.487,68.583,68.487,68.527,6318.0
2015-05-29 10:00:00,85.64,85.78,85.64,85.77,20293.0,68.527,68.639,68.527,68.631,20293.0
2015-05-29 10:05:00,85.76,85.76,85.59,85.59,6622.0,68.623,68.623,68.487,68.487,6622.0
2015-05-29 10:10:00,85.58,85.62,85.5,85.59,9555.0,68.479,68.511,68.415,68.487,9555.0
2015-05-29 10:15:00,85.59,85.59,85.5,85.56,10134.0,68.487,68.487,68.415,68.463,10134.0
2015-05-29 10:20:00,85.54,85.64,85.53,85.6,8829.0,68.447,68.527,68.439,68.495,8829.0
2015-05-29 10:25:00,85.57,85.63,85.47,85.47,9205.0,68.471,68.519,68.391,68.391,9205.0
2015-05-29 10:30:00,85.46,85.5,85.41,85.5,12124.0,68.383,68.415,68.343,68.415,12124.0
2015-05-29 10:35:00,85.49,85.49,85.37,85.47,11271.0,68.407,68.407,68.311,68.391,11271.0
2015-05-29 10:40:00,85.48,85.5,85.26,85.27,15238.0,68.399,68.415,68.2229,68.2309,15238.0
2015-05-29 10:45:00,85.27,85.28,85.21,85.23,7563.0,68.2309,68.2389,68.1829,68.1989,7563.0
2015-05-29 10:50:00,85.22,85.24,85.12,85.2,11179.0,68.1909,68.2069,68.1109,68.1749,11179.0
2015-05-29 10:55:00,85.22,85.26,85.17,85.26,8739.0,68.1909,68.2229,68.1509,68.2229,8739.0
2015-05-29 11:00:00,85.26,85.27,85.18,85.21,16342.0,68.2229,68.2309,68.1589,68.1829,16342.0
2015-05-29 11:05:00,85.21,85.3,85.19,85.26,12449.0,68.1829,68.255,68.1669,68.2229,12449.0
2015-05-29 11:10:00,85.28,85.31,85.24,85.24,6476.0,68.2389,68.263,68.2069,68.2069,6476.0
2015-05-29 11:15:00,85.24,85.4,85.22,85.37,6731.0,68.2069,68.335,68.1909,68.311,6731.0
2015-05-29 11:20:00,85.37,85.37,85.27,85.36,11479.0,68.311,68.311,68.2309,68.303,11479.0
2015-05-29 11:25:00,85.33,85.34,85.17,85.17,9393.0,68.279,68.287,68.1509,68.1509,9393.0
2015-05-29 11:30:00,85.18,85.25,85.08,85.25,29248.0,68.1589,68.2149,68.0789,68.2149,29248.0
2015-05-29 11:35:00,85.25,85.26,85.17,85.23,11234.0,68.2149,68.2229,68.1509,68.1989,11234.0
2015-05-29 11:40:00,85.26,85.44,85.25,85.44,8488.0,68.2229,68.367,68.2149,68.367,8488.0
2015-05-29 11:45:00,85.42,85.49,85.41,85.44,8581.0,68.351,68.407,68.343,68.367,8581.0
2015-05-29 11:50:00,85.45,85.49,85.41,85.41,7512.0,68.375,68.407,68.343,68.343,7512.0
2015-05-29 11:55:00,85.41,85.43,85.37,85.37,11977.0,68.343,68.359,68.311,68.311,11977.0
2015-05-29 12:00:00,85.39,85.45,85.38,85.42,25935.0,68.327,68.375,68.319,68.351,25935.0
2015-05-29 12:05:00,85.42,85.43,85.38,85.4,19764.0,68.351,68.359,68.319,68.335,19764.0
2015-05-29 12:10:00,85.41,85.42,85.35,85.35,12696.0,68.343,68.351,68.295,68.295,12696.0
2015-05-29 12:15:00,85.37,85.41,85.36,85.4,10121.0,68.311,68.343,68.303,68.335,10121.0
2015-05-29 12:20:00,85.4,85.42,85.37,85.4,17791.0,68.335,68.351,68.311,68.335,17791.0
2015-05-29 12:25:00,85.41,85.5,85.4,85.5,21949.0,68.343,68.415,68.335,68.415,21949.0
2015-05-29 12:30:00,85.51,85.62,85.51,85.59,6100.0,68.423,68.511,68.423,68.487,6100.0
2015-05-29 12:35:00,85.58,85.68,85.58,85.65,11617.0,68.479,68.559,68.479,68.535,11617.0
2015-05-29 12:40:00,85.66,85.7,85.64,85.66,7500.0,68.543,68.575,68.527,68.543,7500.0
2015-05-29 12:45:00,85.66,85.69,85.58,85.59,7253.0,68.543,68.567,68.479,68.487,7253.0
2015-05-29 12:50:00,85.59,85.59,85.54,85.54,5900.0,68.487,68.487,68.447,68.447,5900.0
2015-05-29 12:55:00,85.56,85.64,85.56,85.58,5612.0,68.463,68.527,68.463,68.479,5612.0
2015-05-29 13:00:00,85.59,85.65,85.59,85.63,3545.0,68.487,68.535,68.487,68.519,3545.0
2015-05-29 13:05:00,85.64,85.66,85.59,85.63,8275.0,68.527,68.543,68.487,68.519,8275.0
2015-05-29 13:10:00,85.63,85.69,85.63,85.68,8821.0,68.519,68.567,68.519,68.559,8821.0
2015-05-29 13:15:00,85.68,85.73,85.65,85.71,7537.0,68.559,68.599,68.535,68.583,7537.0
2015-05-29 13:20:00,85.7,85.78,85.7,85.74,5630.0,68.575,68.639,68.575,68.607,5630.0
2015-05-29 13:25:00,85.74,85.77,85.71,85.72,3925.0,68.607,68.631,68.583,68.591,3925.0
2015-05-29 13:30:00,85.73,85.76,85.67,85.68,5796.0,68.599,68.623,68.551,68.559,5796.0
2015-05-29 13:35:00,85.69,85.72,85.65,85.65,10674.0,68.567,68.591,68.535,68.535,10674.0
2015-05-29 13:40:00,85.65,85.69,85.65,85.67,8656.0,68.535,68.567,68.535,68.551,8656.0
2015-05-29 13:45:00,85.69,85.71,85.66,85.68,6432.0,68.567,68.583,68.543,68.559,6432.0
2015-05-29 13:50:00,85.68,85.68,85.62,85.64,6492.0,68.559,68.559,68.511,68.527,6492.0
2015-05-29 13:55:00,85.64,85.65,85.57,85.59,8103.0,68.527,68.535,68.471,68.487,8103.0
2015-05-29 14:00:00,85.58,85.62,85.57,85.57,6925.0,68.479,68.511,68.471,68.471,6925.0
2015-05-29 14:05:00,85.55,85.6,85.55,85.56,8399.0,68.455,68.495,68.455,68.463,8399.0
2015-05-29 14:10:00,85.56,85.6,85.53,85.6,12563.0,68.463,68.495,68.439,68.495,12563.0
2015-05-29 14:15:00,85.6,85.6,85.53,85.57,11192.0,68.495,68.495,68.439,68.471,11192.0
2015-05-29 14:20:00,85.57,85.57,85.41,85.41,12736.0,68.471,68.471,68.343,68.343,12736.0
2015-05-29 14:25:00,85.41,85.5,85.41,85.45,9063.0,68.343,68.415,68.343,68.375,9063.0
2015-05-29 14:30:00,85.43,85.49,85.41,85.46,12694.0,68.359,68.407,68.343,68.383,12694.0
2015-05-29 14:35:00,85.45,85.49,85.4,85.44,15282.0,68.375,68.407,68.335,68.367,15282.0
2015-05-29 14:40:00,85.44,85.44,85.39,85.43,10260.0,68.367,68.367,68.327,68.359,10260.0
2015-05-29 14:45:00,85.42,85.43,85.33,85.34,18130.0,68.351,68.359,68.279,68.287,18130.0
2015-05-29 14:50:00,85.34,85.4,85.34,85.4,9573.0,68.287,68.335,68.287,68.335,9573.0
2015-05-29 14:55:00,85.42,85.43,85.37,85.38,26102.0,68.351,68.359,68.311,68.319,26102.0
2015-05-29 15:00:00,85.38,85.48,85.38,85.44,15998.0,68.319,68.399,68.319,68.367,15998.0
2015-05-29 15:05:00,85.44,85.61,85.42,85.61,18889.0,68.367,68.503,68.351,68.503,18889.0
2015-05-29 15:10:00,85.62,85.69,85.58,85.62,23958.0,68.511,68.567,68.479,68.511,23958.0
2015-05-29 15:15:00,85.65,85.65,85.57,85.6,17305.0,68.535,68.535,68.471,68.495,17305.0
2015-05-29 15:20:00,85.59,85.65,85.57,85.65,22873.0,68.487,68.535,68.471,68.535,22873.0
2015-05-29 15:25:00,85.63,85.72,85.63,85.68,24126.0,68.519,68.591,68.519,68.559,24126.0
2015-05-29 15:30:00,85.69,85.74,85.59,85.67,26651.0,68.567,68.607,68.487,68.551,26651.0
2015-05-29 15:35:00,85.68,85.72,85.68,85.7,23205.0,68.559,68.591,68.559,68.575,23205.0
2015-05-29 15:40:00,85.72,85.81,85.71,85.76,35795.0,68.591,68.663,68.583,68.623,35795.0
2015-05-29 15:45:00,85.75,85.75,85.66,85.67,29343.0,68.615,68.615,68.543,68.551,29343.0
2015-05-29 15:50:00,85.67,85.67,85.6,85.64,65023.0,68.551,68.551,68.495,68.527,65023.0
2015-05-29 15:55:00,85.64,85.7,85.45,85.51,170047.0,68.527,68.575,68.375,68.423,170047.0
2015-06-01 09:30:00,85.83,85.98,85.64,85.72,49476.0,68.679,68.7991,68.527,68.591,49476.0
2015-06-01 09:35:00,85.64,85.65,85.24,85.29,28288.0,68.527,68.535,68.2069,68.2469,28288.0
2015-06-01 09:40:00,85.27,85.27,85.05,85.05,18967.0,68.2309,68.2309,68.0549,68.0549,18967.0
2015-06-01 09:45:00,85.06,85.14,84.86,84.97,41112.0,68.0629,68.1269,67.9029,67.9909,41112.0
2015-06-01 09:50:00,84.97,84.98,84.89,84.97,33237.0,67.9909,67.9989,67.9269,67.9909,33237.0
2015-06-01 09:55:00,84.95,85.0,84.84,84.86,36189.0,67.9749,68.0149,67.8869,67.9029,36189.0
2015-06-01 10:00:00,84.84,85.02,84.81,84.97,62421.0,67.8869,68.0309,67.8629,67.9909,62421.0
2015-06-01 10:05:00,84.94,84.94,84.73,84.8,30055.0,67.9669,67.9669,67.7989,67.8549,30055.0
2015-06-01 10:10:00,84.86,84.86,84.6,84.6,29928.0,67.9029,67.9029,67.6948,67.6948,29928.0
2015-06-01 10:15:00,84.59,84.67,84.51,84.52,26395.0,67.6868,67.7508,67.6228,67.6308,26395.0
2015-06-01 10:20:00,84.52,84.7,84.52,84.69,17276.0,67.6308,67.7748,67.6308,67.7668,17276.0
2015-06-01 10:25:00,84.69,84.74,84.59,84.7,29429.0,67.7668,67.8069,67.6868,67.7748,29429.0
2015-06-01 10:30:00,84.68,84.76,84.57,84.68,21322.0,67.7588,67.8229,67.6708,67.7588,21322.0
2015-06-01 10:35:00,84.71,84.75,84.59,84.69,14445.0,67.7828,67.8149,67.6868,67.7668,14445.0
2015-06-01 10:40:00,84.67,84.68,84.59,84.61,9463.0,67.7508,67.7588,67.6868,67.7028,9463.0
2015-06-01 10:45:00,84.59,84.69,84.57,84.69,13917.0,67.6868,67.7668,67.6708,67.7668,13917.0
2015-06-01 10:50:00,84.72,84.81,84.69,84.77,14620.0,67.7908,67.8629,67.7668,67.8309,14620.0
2015-06-01 10:55:00,84.75,84.9,84.73,84.87,25644.0,67.8149,67.9349,67.7989,67.9109,25644.0
2015-06-01 11:00:00,84.9,85.01,84.88,85.01,30383.0,67.9349,68.0229,67.9189,68.0229,30383.0
2015-06-01 11:05:00,84.99,85.03,84.98,85.02,22687.0,68.0069,68.0389,67.9989,68.0309,22687.0
2015-06-01 11:10:00,85.03,85.11,84.98,84.98,13105.0,68.0389,68.1029,67.9989,67.9989,13105.0
2015-06-01 11:15:00,84.96,84.98,84.94,84.97,5000.0,67.9829,67.9989,67.9669,67.9909,5000.0
2015-06-01 11:20:00,84.97,85.07,84.97,85.06,24834.0,67.9909,68.0709,67.9909,68.0629,24834.0
2015-06-01 11:25:00,85.03,85.04,84.86,84.87,11617.0,68.0389,68.0469,67.9029,67.9109,11617.0
2015-06-01 11:30:00,84.88,84.96,84.88,84.94,17160.0,67.9189,67.9829,67.9189,67.9669,17160.0
2015-06-01 11:35:00,84.95,84.96,84.86,84.89,14283.0,67.9749,67.9829,67.9029,67.9269,14283.0
2015-06-01 11:40:00,84.88,84.99,84.87,84.98,10051.0,67.9189,68.0069,67.9109,67.9989,10051.0
2015-06-01 11:45:00,84.99,85.04,84.98,84.99,10314.0,68.0069,68.0469,67.9989,68.0069,10314.0
2015-06-01 11:50:00,84.99,85.01,84.93,85.01,14504.0,68.0069,68.0229,67.9589,68.0229,14504.0
2015-06-01 11:55:00,85.01,85.01,84.96,85.0,8290.0,68.0229,68.0229,67.9829,68.0149,8290.0
2015-06-01 12:00:00,84.99,85.13,84.98,85.13,11101.0,68.0069,68.1189,67.9989,68.1189,11101.0
2015-06-01 12:05:00,85.13,85.16,85.08,85.16,6646.0,68.1189,68.1429,68.0789,68.1429,6646.0
2015-06-01 12:10:00,85.15,85.16,85.09,85.11,6500.0,68.1349,68.1429,68.0869,68.1029,6500.0
2015-06-01 12:15:00,85.11,85.38,85.11,85.37,14723.0,68.1029,68.319,68.1029,68.311,14723.0
2015-06-01 12:20:00,85.4,85.44,85.37,85.44,15720.0,68.335,68.367,68.311,68.367,15720.0
2015-06-01 12:25:00,85.45,85.57,85.45,85.57,10044.0,68.375,68.471,68.375,68.471,10044.0
2015-06-01 12:30:00,85.58,85.59,85.52,85.53,7756.0,68.479,68.487,68.431,68.439,7756.0
2015-06-01 12:35:00,85.53,85.59,85.52,85.59,9155.0,68.439,68.487,68.431,68.487,9155.0
2015-06-01 12:40:00,85.57,85.58,85.52,85.56,9461.0,68.471,68.479,68.431,68.463,9461.0
2015-06-01 12:45:00,85.55,85.57,85.45,85.45,11279.0,68.455,68.471,68.375,68.375,11279.0
2015-06-01 12:50:00,85.45,85.57,85.45,85.54,9055.0,68.375,68.471,68.375,68.447,9055.0
2015-06-01 12:55:00,85.54,85.6,85.53,85.57,15787.0,68.447,68.495,68.439,68.471,15787.0
2015-06-01 13:00:00,85.57,85.63,85.54,85.54,10740.0,68.471,68.519,68.447,68.447,10740.0
2015-06-01 13:05:00,85.55,85.58,85.5,85.54,5972.0,68.455,68.479,68.415,68.447,5972.0
2015-06-01 13:10:00,85.54,85.58,85.54,85.54,7174.0,68.447,68.479,68.447,68.447,7174.0
2015-06-01 13:15:00,85.53,85.53,85.44,85.44,8398.0,68.439,68.439,68.367,68.367,8398.0
2015-06-01 13:20:00,85.44,85.54,85.44,85.54,9216.0,68.367,68.447,68.367,68.447,9216.0
2015-06-01 13:25:00,85.54,85.57,85.47,85.54,12121.0,68.447,68.471,68.391,68.447,12121.0
2015-06-01 13:30:00,85.55,85.59,85.55,85.55,7555.0,68.455,68.487,68.455,68.455,7555.0
2015-06-01 13:35:00,85.52,85.54,85.5,85.52,4400.0,68.431,68.447,68.415,68.431,4400.0
2015-06-01 13:40:00,85.52,85.56,85.45,85.46,8287.0,68.431,68.463,68.375,68.383,8287.0
2015-06-01 13:45:00,85.47,85.55,85.47,85.55,5474.0,68.391,68.455,68.391,68.455,5474.0
2015-06-01 13:50:00,85.55,85.57,85.52,85.55,5258.0,68.455,68.471,68.431,68.455,5258.0
2015-06-01 13:55:00,85.54,85.55,85.48,85.55,8987.0,68.447,68.455,68.399,68.455,8987.0
2015-06-01 14:00:00,85.57,85.59,85.51,85.52,8064.0,68.471,68.487,68.423,68.431,8064.0
2015-06-01 14:05:00,85.52,85.53,85.48,85.48,10351.0,68.431,68.439,68.399,68.399,10351.0
2015-06-01 14:10:00,85.47,85.48,85.45,85.48,8486.0,68.391,68.399,68.375,68.399,8486.0
2015-06-01 14:15:00,85.48,85.56,85.47,85.51,14776.0,68.399,68.463,68.391,68.423,14776.0
2015-06-01 14:20:00,85.51,85.6,85.51,85.58,12076.0,68.423,68.495,68.423,68.479,12076.0
2015-06-01 14:25:00,85.59,85.6,85.55,85.55,7506.0,68.487,68.495,68.455,68.455,7506.0
2015-06-01 14:30:00,85.54,85.59,85.52,85.53,13897.0,68.447,68.487,68.431,68.439,13897.0
2015-06-01 14:35:00,85.52,85.57,85.51,85.54,8555.0,68.431,68.471,68.423,68.447,8555.0
2015-06-01 14:40:00,85.52,85.58,85.5,85.57,10545.0,68.431,68.479,68.415,68.471,10545.0
2015-06-01 14:45:00,85.56,85.6,85.53,85.55,20155.0,68.463,68.495,68.439,68.455,20155.0
2015-06-01 14:50:00,85.55,85.55,85.5,85.54,7650.0,68.455,68.455,68.415,68.447,7650.0
2015-06-01 14:55:00,85.54,85.57,85.53,85.55,5477.0,68.447,68.471,68.439,68.455,5477.0
2015-06-01 15:00:00,85.55,85.58,85.53,85.57,6376.0,68.455,68.479,68.439,68.471,6376.0
2015-06-01 15:05:00,85.56,85.6,85.54,85.6,10889.0,68.463,68.495,68.447,68.495,10889.0
2015-06-01 15:10:00,85.59,85.63,85.55,85.63,8405.0,68.487,68.519,68.455,68.519,8405.0
2015-06-01 15:15:00,85.62,85.63,85.57,85.57,11930.0,68.511,68.519,68.471,68.471,11930.0
2015-06-01 15:20:00,85.58,85.6,85.54,85.58,9777.0,68.479,68.495,68.447,68.479,9777.0
2015-06-01 15:25:00,85.58,85.58,85.54,85.54,10626.0,68.479,68.479,68.447,68.447,10626.0
2015-06-01 15:30:00,85.54,85.55,85.39,85.42,22608.0,68.447,68.455,68.327,68.351,22608.0
2015-06-01 15:35:00,85.42,85.46,85.38,85.39,11616.0,68.351,68.383,68.319,68.327,11616.0
2015-06-01 15:40:00,85.39,85.4,85.33,85.36,17646.0,68.327,68.335,68.279,68.303,17646.0
2015-06-01 15:45:00,85.36,85.37,85.31,85.34,33553.0,68.303,68.311,68.263,68.287,33553.0
2015-06-01 15:50:00,85.33,85.35,85.25,85.28,39524.0,68.279,68.295,68.2149,68.2389,39524.0
2015-06-01 15:55:00,85.28,85.31,85.24,85.31,52847.0,68.2389,68.263,68.2069,68.263,52847.0
2015-06-02 09:30:00,84.77,85.08,84.62,84.64,87041.0,67.8309,68.0789,67.7108,67.7268,87041.0
2015-06-02 09:35:00,84.64,84.76,84.43,84.47,48007.0,67.7268,67.8229,67.5588,67.5908,48007.0
2015-06-02 09:40:00,84.47,84.67,84.34,84.65,62103.0,67.5908,67.7508,67.4868,67.7348,62103.0
2015-06-02 09:45:00,84.67,84.71,84.51,84.51,28916.0,67.7508,67.7828,67.6228,67.6228,28916.0
2015-06-02 09:50:00,84.51,84.69,84.46,84.68,20463.0,67.6228,67.7668,67.5828,67.7588,20463.0
2015-06-02 09:55:00,84.7,84.99,84.69,84.85,26677.0,67.7748,68.0069,67.7668,67.8949,26677.0
2015-06-02 10:00:00,84.88,84.95,84.77,84.94,28256.0,67.9189,67.9749,67.8309,67.9669,28256.0
2015-06-02 10:05:00,84.92,85.0,84.82,84.88,23646.0,67.9509,68.0149,67.8709,67.9189,23646.0
2015-06-02 10:10:00,84.88,85.09,84.81,84.87,21886.0,67.9189,68.0869,67.8629,67.9109,21886.0
2015-06-02 10:15:00,84.86,84.94,84.76,84.79,17404.0,67.9029,67.9669,67.8229,67.8469,17404.0
2015-06-02 10:20:00,84.78,84.97,84.76,84.9,21174.0,67.8389,67.9909,67.8229,67.9349,21174.0
2015-06-02 10:25:00,84.92,85.01,84.8,84.82,45350.0,67.9509,68.0229,67.8549,67.8709,45350.0
2015-06-02 10:30:00,84.81,84.9,84.8,84.9,14881.0,67.8629,67.9349,67.8549,67.9349,14881.0
2015-06-02 10:35:00,84.9,85.17,84.89,85.12,28437.0,67.9349,68.1509,67.9269,68.1109,28437.0
2015-06-02 10:40:00,85.13,85.19,85.06,85.06,14575.0,68.1189,68.1669,68.0629,68.0629,14575.0
2015-06-02 10:45:00,85.07,85.11,85.05,85.06,12693.0,68.0709,68.1029,68.0549,68.0629,12693.0
2015-06-02 10:50:00,85.07,85.09,85.0,85.0,24457.0,68.0709,68.0869,68.0149,68.0149,24457.0
2015-06-02 10:55:00,85.0,85.03,84.95,84.97,23688.0,68.0149,68.0389,67.9749,67.9909,23688.0
2015-06-02 11:00:00,84.96,85.01,84.91,84.96,17142.0,67.9829,68.0229,67.9429,67.9829,17142.0
2015-06-02 11:05:00,84.96,85.01,84.9,85.01,13334.0,67.9829,68.0229,67.9349,68.0229,13334.0
2015-06-02 11:10:00,85.01,85.04,84.99,85.01,17952.0,68.0229,68.0469,68.0069,68.0229,17952.0
2015-06-02 11:15:00,85.03,85.03,84.88,84.88,17997.0,68.0389,68.0389,67.9189,67.9189,17997.0
2015-06-02 11:20:00,84.88,84.99,84.87,84.99,11205.0,67.9189,68.0069,67.9109,68.0069,11205.0
2015-06-02 11:25:00,84.98,84.98,84.88,84.89,16187.0,67.9989,67.9989,67.9189,67.9269,16187.0
2015-06-02 11:30:00,84.9,84.98,84.88,84.93,14539.0,67.9349,67.9989,67.9189,67.9589,14539.0
2015-06-02 11:35:00,84.91,85.02,84.9,84.95,34331.0,67.9429,68.0309,67.9349,67.9749,34331.0
2015-06-02 11:40:00,84.95,85.08,84.95,85.07,10918.0,67.9749,68.0789,67.9749,68.0709,10918.0
2015-06-02 11:45:00,85.07,85.09,85.01,85.06,8507.0,68.0709,68.0869,68.0229,68.0629,8507.0
2015-06-02 11:50:00,85.07,85.08,85.01,85.06,13428.0,68.0709,68.0789,68.0229,68.0629,13428.0
2015-06-02 11:55:00,85.07,85.14,85.05,85.14,10874.0,68.0709,68.1269,68.0549,68.1269,10874.0
2015-06-02 12:00:00,85.14,85.27,85.11,85.21,21023.0,68.1269,68.2309,68.1029,68.1829,21023.0
2015-06-02 12:05:00,85.22,85.36,85.22,85.33,15657.0,68.1909,68.303,68.1909,68.279,15657.0
2015-06-02 12:10:00,85.34,85.36,85.27,85.29,10436.0,68.287,68.303,68.2309,68.2469,10436.0
2015-06-02 12:15:00,85.32,85.34,85.28,85.31,10513.0,68.271,68.287,68.2389,68.263,10513.0
2015-06-02 12:20:00,85.32,85.38,85.32,85.37,17493.0,68.271,68.319,68.271,68.311,17493.0
2015-06-02 12:25:00,85.38,85.4,85.34,85.36,15257.0,68.319,68.335,68.287,68.303,15257.0
2015-06-02 12:30:00,85.38,85.45,85.38,85.44,17954.0,68.319,68.375,68.319,68.367,17954.0
2015-06-02 12:35:00,85.45,85.49,85.45,85.48,10535.0,68.375,68.407,68.375,68.399,10535.0
2015-06-02 12:40:00,85.48,85.54,85.48,85.48,27671.0,68.399,68.447,68.399,68.399,27671.0
2015-06-02 12:45:00,85.48,85.55,85.47,85.53,15138.0,68.399,68.455,68.391,68.439,15138.0
2015-06-02 12:50:00,85.54,85.58,85.53,85.56,14376.0,68.447,68.479,68.439,68.463,14376.0
2015-06-02 12:55:00,85.57,85.63,85.57,85.61,8448.0,68.471,68.519,68.471,68.503,8448.0
2015-06-02 13:00:00,85.6,85.63,85.55,85.57,11900.0,68.495,68.519,68.455,68.471,11900.0
2015-06-02 13:05:00,85.57,85.57,85.51,85.51,11808.0,68.471,68.471,68.423,68.423,11808.0
2015-06-02 13:10:00,85.5,85.55,85.49,85.53,9182.0,68.415,68.455,68.407,68.439,9182.0
2015-06-02 13:15:00,85.53,85.58,85.53,85.58,19380.0,68.439,68.479,68.439,68.479,19380.0
2015-06-02 13:20:00,85.58,85.62,85.52,85.52,10450.0,68.479,68.511,68.431,68.431,10450.0
2015-06-02 13:25:00,85.52,85.54,85.48,85.49,12302.0,68.431,68.447,68.399,68.407,12302.0
2015-06-02 13:30:00,85.51,85.58,85.49,85.52,9502.0,68.423,68.479,68.407,68.431,9502.0
2015-06-02 13:35:00,85.53,85.57,85.52,85.56,11261.0,68.439,68.471,68.431,68.463,11261.0
2015-06-02 13:40:00,85.57,85.59,85.53,85.56,13318.0,68.471,68.487,68.439,68.463,13318.0
2015-06-02 13:45:00,85.57,85.65,85.57,85.63,12255.0,68.471,68.535,68.471,68.519,12255.0
2015-06-02 13:50:00,85.63,85.67,85.61,85.63,16481.0,68.519,68.551,68.503,68.519,16481.0
2015-06-02 13:55:00,85.64,85.68,85.63,85.66,12169.0,68.527,68.559,68.519,68.543,12169.0
2015-06-02 14:00:00,85.66,85.67,85.63,85.66,10842.0,68.543,68.551,68.519,68.543,10842.0
2015-06-02 14:05:00,85.66,85.67,85.62,85.63,14841.0,68.543,68.551,68.511,68.519,14841.0
2015-06-02 14:10:00,85.63,85.64,85.59,85.6,16102.0,68.519,68.527,68.487,68.495,16102.0
2015-06-02 14:15:00,85.59,85.62,85.57,85.6,10371.0,68.487,68.511,68.471,68.495,10371.0
2015-06-02 14:20:00,85.6,85.63,85.56,85.62,13981.0,68.495,68.519,68.463,68.511,13981.0
2015-06-02 14:25:00,85.62,85.66,85.61,85.63,10985.0,68.511,68.543,68.503,68.519,10985.0
2015-06-02 14:30:00,85.63,85.67,85.61,85.62,13177.0,68.519,68.551,68.503,68.511,13177.0
2015-06-02 14:35:00,85.62,85.62,85.52,85.52,11989.0,68.511,68.511,68.431,68.431,11989.0
2015-06-02 14:40:00,85.51,85.52,85.48,85.5,9515.0,68.423,68.431,68.399,68.415,9515.0
2015-06-02 14:45:00,85.49,85.52,85.44,85.45,14934.0,68.407,68.431,68.367,68.375,14934.0
2015-06-02 14:50:00,85.46,85.49,85.41,85.48,10274.0,68.383,68.407,68.343,68.399,10274.0
2015-06-02 14:55:00,85.49,85.55,85.48,85.54,17111.0,68.407,68.455,68.399,68.447,17111.0
2015-06-02 15:00:00,85.54,85.55,85.49,85.5,12353.0,68.447,68.455,68.407,68.415,12353.0
2015-06-02 15:05:00,85.51,85.51,85.37,85.48,61328.0,68.423,68.423,68.311,68.399,61328.0
2015-06-02 15:10:00,85.49,85.54,85.44,85.45,18638.0,68.407,68.447,68.367,68.375,18638.0
2015-06-02 15:15:00,85.45,85.52,85.45,85.5,16877.0,68.375,68.431,68.375,68.415,16877.0
2015-06-02 15:20:00,85.51,85.53,85.44,85.44,26330.0,68.423,68.439,68.367,68.367,26330.0
2015-06-02 15:25:00,85.44,85.53,85.44,85.5,20334.0,68.367,68.439,68.367,68.415,20334.0
2015-06-02 15:30:00,85.5,85.55,85.47,85.53,31530.0,68.415,68.455,68.391,68.439,31530.0
2015-06-02 15:35:00,85.53,85.54,85.5,85.5,38580.0,68.439,68.447,68.415,68.415,38580.0
2015-06-02 15:40:00,85.51,85.53,85.48,85.51,27176.0,68.423,68.439,68.399,68.423,27176.0
2015-06-02 15:45:00,85.49,85.52,85.42,85.5,33268.0,68.407,68.431,68.351,68.415,33268.0
2015-06-02 15:50:00,85.5,85.51,85.44,85.5,35180.0,68.415,68.423,68.367,68.415,35180.0
2015-06-02 15:55:00,85.51,85.51,85.42,85.42,72293.0,68.423,68.423,68.351,68.351,72293.0
2015-06-03 09:30:00,85.69,85.88,85.6,85.73,31309.0,68.567,68.7191,68.495,68.599,31309.0
2015-06-03 09:35:00,85.64,85.78,85.5,85.66,26154.0,68.527,68.639,68.415,68.543,26154.0
2015-06-03 09:40:00,85.65,85.71,85.53,85.53,17993.0,68.535,68.583,68.439,68.439,17993.0
2015-06-03 09:45:00,85.53,85.54,85.43,85.44,24342.0,68.439,68.447,68.359,68.367,24342.0
2015-06-03 09:50:00,85.45,85.46,85.27,85.44,29238.0,68.375,68.383,68.2309,68.367,29238.0
2015-06-03 09:55:00,85.43,85.57,85.42,85.5,4200.0,68.359,68.471,68.351,68.415,4200.0
2015-06-03 10:00:00,85.49,85.57,85.41,85.52,19353.0,68.407,68.471,68.343,68.431,19353.0
2015-06-03 10:05:00,85.53,85.53,85.39,85.4,14965.0,68.439,68.439,68.327,68.335,14965.0
2015-06-03 10:10:00,85.42,85.69,85.42,85.69,11687.0,68.351,68.567,68.351,68.567,11687.0
2015-06-03 10:15:00,85.68,85.71,85.62,85.66,11097.0,68.559,68.583,68.511,68.543,11097.0
2015-06-03 10:20:00,85.68,85.81,85.68,85.7,7451.0,68.559,68.663,68.559,68.575,7451.0
2015-06-03 10:25:00,85.7,85.73,85.65,85.7,8681.0,68.575,68.599,68.535,68.575,8681.0
2015-06-03 10:30:00,85.71,85.79,85.7,85.73,7196.0,68.583,68.647,68.575,68.599,7196.0
2015-06-03 10:35:00,85.73,85.75,85.69,85.73,6932.0,68.599,68.615,68.567,68.599,6932.0
2015-06-03 10:40:00,85.74,85.75,85.68,85.74,8909.0,68.607,68.615,68.559,68.607,8909.0
2015-06-03 10:45:00,85.74,85.76,85.72,85.76,10354.0,68.607,68.623,68.591,68.623,10354.0
2015-06-03 10:50:00,85.75,85.76,85.71,85.74,9455.0,68.615,68.623,68.583,68.607,9455.0
2015-06-03 10:55:00,85.73,85.75,85.69,85.71,23908.0,68.599,68.615,68.567,68.583,23908.0
2015-06-03 11:00:00,85.71,85.76,85.68,85.69,13318.0,68.583,68.623,68.559,68.567,13318.0
2015-06-03 11:05:00,85.69,85.72,85.64,85.71,8355.0,68.567,68.591,68.527,68.583,8355.0
2015-06-03 11:10:00,85.72,85.75,85.69,85.75,7662.0,68.591,68.615,68.567,68.615,7662.0
2015-06-03 11:15:00,85.74,85.78,85.71,85.75,11261.0,68.607,68.639,68.583,68.615,11261.0
2015-06-03 11:20:00,85.74,85.76,85.7,85.7,8696.0,68.607,68.623,68.575,68.575,8696.0
2015-06-03 11:25:00,85.7,85.71,85.58,85.61,13280.0,68.575,68.583,68.479,68.503,13280.0
2015-06-03 11:30:00,85.62,85.67,85.61,85.64,8617.0,68.511,68.551,68.503,68.527,8617.0
2015-06-03 11:35:00,85.63,85.68,85.59,85.59,9924.0,68.519,68.559,68.487,68.487,9924.0
2015-06-03 11:40:00,85.6,85.6,85.46,85.48,14755.0,68.495,68.495,68.383,68.399,14755.0
2015-06-03 11:45:00,85.46,85.48,85.4,85.41,10128.0,68.383,68.399,68.335,68.343,10128.0
2015-06-03 11:50:00,85.4,85.4,85.31,85.38,11396.0,68.335,68.335,68.263,68.319,11396.0
2015-06-03 11:55:00,85.37,85.42,85.33,85.41,9338.0,68.311,68.351,68.279,68.343,9338.0
2015-06-03 12:00:00,85.42,85.47,85.39,85.44,7688.0,68.351,68.391,68.327,68.367,7688.0
2015-06-03 12:05:00,85.42,85.44,85.33,85.38,9116.0,68.351,68.367,68.279,68.319,9116.0
2015-06-03 12:10:00,85.39,85.42,85.36,85.36,7323.0,68.327,68.351,68.303,68.303,7323.0
2015-06-03 12:15:00,85.35,85.39,85.3,85.3,9452.0,68.295,68.327,68.255,68.255,9452.0
2015-06-03 12:20:00,85.31,85.32,85.19,85.32,9624.0,68.263,68.271,68.1669,68.271,9624.0
2015-06-03 12:25:00,85.32,85.32,85.24,85.29,6937.0,68.271,68.271,68.2069,68.2469,6937.0
2015-06-03 12:30:00,85.28,85.33,85.2,85.2,13399.0,68.2389,68.279,68.1749,68.1749,13399.0
2015-06-03 12:35:00,85.22,85.29,85.2,85.28,20476.0,68.1909,68.2469,68.1749,68.2389,20476.0
2015-06-03 12:40:00,85.28,85.28,85.19,85.22,12732.0,68.2389,68.2389,68.1669,68.1909,12732.0
2015-06-03 12:45:00,85.22,85.22,85.17,85.2,18174.0,68.1909,68.1909,68.1509,68.1749,18174.0
2015-06-03 12:50:00,85.2,85.25,85.13,85.25,10817.0,68.1749,68.2149,68.1189,68.2149,10817.0
2015-06-03 12:55:00,85.24,85.32,85.22,85.32,6102.0,68.2069,68.271,68.1909,68.271,6102.0
2015-06-03 13:00:00,85.31,85.35,85.27,85.29,10329.0,68.263,68.295,68.2309,68.2469,10329.0
2015-06-03 13:05:00,85.28,85.34,85.25,85.26,19579.0,68.2389,68.287,68.2149,68.2229,19579.0
2015-06-03 13:10:00,85.26,85.32,85.24,85.27,23300.0,68.2229,68.271,68.2069,68.2309,23300.0
2015-06-03 13:15:00,85.27,85.29,85.24,85.27,19992.0,68.2309,68.2469,68.2069,68.2309,19992.0
2015-06-03 13:20:00,85.27,85.27,85.17,85.18,17881.0,68.2309,68.2309,68.1509,68.1589,17881.0
2015-06-03 13:25:00,85.19,85.23,85.17,85.2,10581.0,68.1669,68.1989,68.1509,68.1749,10581.0
2015-06-03 13:30:00,85.19,85.22,85.12,85.22,18386.0,68.1669,68.1909,68.1109,68.1909,18386.0
2015-06-03 13:35:00,85.22,85.28,85.16,85.18,23116.0,68.1909,68.2389,68.1429,68.1589,23116.0
2015-06-03 13:40:00,85.19,85.23,85.18,85.19,14094.0,68.1669,68.1989,68.1589,68.1669,14094.0
2015-06-03 13:45:00,85.18,85.2,85.15,85.18,11459.0,68.1589,68.1749,68.1349,68.1589,11459.0
2015-06-03 13:50:00,85.18,85.26,85.18,85.26,9514.0,68.1589,68.2229,68.1589,68.2229,9514.0
2015-06-03 13:55:00,85.26,85.26,85.19,85.2,10532.0,68.2229,68.2229,68.1669,68.1749,10532.0
2015-06-03 14:00:00,85.21,85.28,85.21,85.25,9336.0,68.1829,68.2389,68.1829,68.2149,9336.0
2015-06-03 14:05:00,85.26,85.32,85.26,85.32,19809.0,68.2229,68.271,68.2229,68.271,19809.0
2015-06-03 14:10:00,85.32,85.37,85.32,85.33,25700.0,68.271,68.311,68.271,68.279,25700.0
2015-06-03 14:15:00,85.33,85.38,85.31,85.34,14173.0,68.279,68.319,68.263,68.287,14173.0
2015-06-03 14:20:00,85.35,85.41,85.35,85.4,8362.0,68.295,68.343,68.295,68.335,8362.0
2015-06-03 14:25:00,85.4,85.41,85.31,85.34,13000.0,68.335,68.343,68.263,68.287,13000.0
2015-06-03 14:30:00,85.34,85.37,85.32,85.34,11224.0,68.287,68.311,68.271,68.287,11224.0
2015-06-03 14:35:00,85.34,85.35,85.31,85.33,10930.0,68.287,68.295,68.263,68.279,10930.0
2015-06-03 14:40:00,85.33,85.37,85.32,85.34,11041.0,68.279,68.311,68.271,68.287,11041.0
2015-06-03 14:45:00,85.34,85.35,85.31,85.32,17655.0,68.287,68.295,68.263,68.271,17655.0
2015-06-03 14:50:00,85.33,85.35,85.31,85.31,13892.0,68.279,68.295,68.263,68.263,13892.0
2015-06-03 14:55:00,85.3,85.31,85.26,85.28,11443.0,68.255,68.263,68.2229,68.2389,11443.0
2015-06-03 15:00:00,85.29,85.34,85.25,85.28,24377.0,68.2469,68.287,68.2149,68.2389,24377.0
2015-06-03 15:05:00,85.29,85.33,85.29,85.31,15582.0,68.2469,68.279,68.2469,68.263,15582.0
2015-06-03 15:10:00,85.31,85.36,85.3,85.35,13571.0,68.263,68.303,68.255,68.295,13571.0
2015-06-03 15:15:00,85.35,85.35,85.23,85.26,25475.0,68.295,68.295,68.1989,68.2229,25475.0
2015-06-03 15:20:00,85.26,85.29,85.25,85.26,20348.0,68.2229,68.2469,68.2149,68.2229,20348.0
2015-06-03 15:25:00,85.27,85.31,85.24,85.26,17065.0,68.2309,68.263,68.2069,68.2229,17065.0
2015-06-03 15:30:00,85.26,85.27,85.24,85.27,19330.0,68.2229,68.2309,68.2069,68.2309,19330.0
2015-06-03 15:35:00,85.27,85.34,85.27,85.32,21788.0,68.2309,68.287,68.2309,68.271,21788.0
2015-06-03 15:40:00,85.32,85.35,85.28,85.35,29613.0,68.271,68.295,68.2389,68.295,29613.0
2015-06-03 15:45:00,85.34,85.36,85.31,85.32,37643.0,68.287,68.303,68.263,68.271,37643.0
2015-06-03 15:50:00,85.33,85.38,85.3,85.37,46243.0,68.279,68.319,68.255,68.311,46243.0
2015-06-03 15:55:00,85.38,85.47,85.37,85.47,130946.0,68.319,68.391,68.311,68.391,130946.0
2015-06-04 09:30:00,84.93,85.24,84.93,85.11,56946.0,67.9589,68.2069,67.9589,68.1029,56946.0
2015-06-04 09:35:00,85.02,85.06,84.84,85.02,18297.0,68.0309,68.0629,67.8869,68.0309,18297.0
2015-06-04 09:40:00,85.05,85.31,85.04,85.22,13930.0,68.0549,68.263,68.0469,68.1909,13930.0
2015-06-04 09:45:00,85.19,85.19,85.04,85.08,19873.0,68.1669,68.1669,68.0469,68.0789,19873.0
2015-06-04 09:50:00,85.05,85.15,85.01,85.15,12290.0,68.0549,68.1349,68.0229,68.1349,12290.0
2015-06-04 09:55:00,85.16,85.23,85.16,85.18,11781.0,68.1429,68.1989,68.1429,68.1589,11781.0
2015-06-04 10:00:00,85.18,85.32,85.13,85.32,13596.0,68.1589,68.271,68.1189,68.271,13596.0
2015-06-04 10:05:00,85.31,85.31,85.23,85.26,9597.0,68.263,68.263,68.1989,68.2229,9597.0
2015-06-04 10:10:00,85.27,85.31,85.11,85.11,8916.0,68.2309,68.263,68.1029,68.1029,8916.0
2015-06-04 10:15:00,85.1,85.15,85.07,85.15,8081.0,68.0949,68.1349,68.0709,68.1349,8081.0
2015-06-04 10:20:00,85.17,85.22,85.07,85.08,8436.0,68.1509,68.1909,68.0709,68.0789,8436.0
2015-06-04 10:25:00,85.07,85.07,85.0,85.0,10029.0,68.0709,68.0709,68.0149,68.0149,10029.0
2015-06-04 10:30:00,85.0,85.0,84.76,84.81,11059.0,68.0149,68.0149,67.8229,67.8629,11059.0
2015-06-04 10:35:00,84.82,84.84,84.73,84.79,12716.0,67.8709,67.8869,67.7989,67.8469,12716.0
2015-06-04 10:40:00,84.77,84.94,84.77,84.92,10324.0,67.8309,67.9669,67.8309,67.9509,10324.0
2015-06-04 10:45:00,84.91,84.92,84.86,84.92,5059.0,67.9429,67.9509,67.9029,67.9509,5059.0
2015-06-04 10:50:00,84.92,84.97,84.84,84.89,8512.0,67.9509,67.9909,67.8869,67.9269,8512.0
2015-06-04 10:55:00,84.87,84.93,84.75,84.75,6620.0,67.9109,67.9589,67.8149,67.8149,6620.0
2015-06-04 11:00:00,84.73,84.78,84.66,84.7,11356.0,67.7989,67.8389,67.7428,67.7748,11356.0
2015-06-04 11:05:00,84.7,84.7,84.53,84.54,15739.0,67.7748,67.7748,67.6388,67.6468,15739.0
2015-06-04 11:10:00,84.54,84.78,84.54,84.76,8359.0,67.6468,67.8389,67.6468,67.8229,8359.0
2015-06-04 11:15:00,84.73,84.75,84.61,84.63,7579.0,67.7989,67.8149,67.7028,67.7188,7579.0
2015-06-04 11:20:00,84.64,84.74,84.62,84.73,6687.0,67.7268,67.8069,67.7108,67.7989,6687.0
2015-06-04 11:25:00,84.73,84.77,84.65,84.66,12144.0,67.7989,67.8309,67.7348,67.7428,12144.0
2015-06-04 11:30:00,84.63,84.65,84.54,84.57,8495.0,67.7188,67.7348,67.6468,67.6708,8495.0
2015-06-04 11:35:00,84.57,84.57,84.48,84.53,8771.0,67.6708,67.6708,67.5988,67.6388,8771.0
2015-06-04 11:40:00,84.56,84.64,84.5,84.5,13408.0,67.6628,67.7268,67.6148,67.6148,13408.0
2015-06-04 11:45:00,84.5,84.52,84.39,84.44,22723.0,67.6148,67.6308,67.5268,67.5668,22723.0
2015-06-04 11:50:00,84.44,84.5,84.42,84.46,18873.0,67.5668,67.6148,67.5508,67.5828,18873.0
2015-06-04 11:55:00,84.48,84.51,84.4,84.46,14196.0,67.5988,67.6228,67.5348,67.5828,14196.0
2015-06-04 12:00:00,84.46,84.5,84.44,84.47,8852.0,67.5828,67.6148,67.5668,67.5908,8852.0
2015-06-04 12:05:00,84.48,84.56,84.47,84.56,7900.0,67.5988,67.6628,67.5908,67.6628,7900.0
2015-06-04 12:10:00,84.56,84.57,84.48,84.51,10144.0,67.6628,67.6708,67.5988,67.6228,10144.0
2015-06-04 12:15:00,84.5,84.53,84.47,84.49,10561.0,67.6148,67.6388,67.5908,67.6068,10561.0
2015-06-04 12:20:00,84.48,84.48,84.37,84.38,12262.0,67.5988,67.5988,67.5108,67.5188,12262.0
2015-06-04 12:25:00,84.38,84.44,84.36,84.42,11806.0,67.5188,67.5668,67.5028,67.5508,11806.0
2015-06-04 12:30:00,84.42,84.52,84.38,84.49,16950.0,67.5508,67.6308,67.5188,67.6068,16950.0
2015-06-04 12:35:00,84.49,84.54,84.48,84.53,5528.0,67.6068,67.6468,67.5988,67.6388,5528.0
2015-06-04 12:40:00,84.55,84.55,84.43,84.45,11461.0,67.6548,67.6548,67.5588,67.5748,11461.0
2015-06-04 12:45:00,84.46,84.55,84.46,84.51,6514.0,67.5828,67.6548,67.5828,67.6228,6514.0
2015-06-04 12:50:00,84.51,84.53,84.46,84.47,5150.0,67.6228,67.6388,67.5828,67.5908,5150.0
2015-06-04 12:55:00,84.48,84.48,84.37,84.41,12701.0,67.5988,67.5988,67.5108,67.5428,12701.0
2015-06-04 13:00:00,84.41,84.41,84.28,84.33,16586.0,67.5428,67.5428,67.4388,67.4788,16586.0
2015-06-04 13:05:00,84.34,84.35,84.19,84.23,14785.0,67.4868,67.4948,67.3668,67.3988,14785.0
2015-06-04 13:10:00,84.24,84.33,84.24,84.31,13109.0,67.4068,67.4788,67.4068,67.4628,13109.0
2015-06-04 13:15:00,84.3,84.32,84.15,84.2,16807.0,67.4548,67.4708,67.3347,67.3748,16807.0
2015-06-04 13:20:00,84.19,84.19,84.08,84.14,16731.0,67.3668,67.3668,67.2787,67.3267,16731.0
2015-06-04 13:25:00,84.15,84.16,84.07,84.1,16856.0,67.3347,67.3428,67.2707,67.2947,16856.0
2015-06-04 13:30:00,84.07,84.1,84.0,84.05,14813.0,67.2707,67.2947,67.2147,67.2547,14813.0
2015-06-04 13:35:00,84.05,84.12,84.02,84.11,25809.0,67.2547,67.3107,67.2307,67.3027,25809.0
2015-06-04 13:40:00,84.1,84.1,84.03,84.07,20034.0,67.2947,67.2947,67.2387,67.2707,20034.0
2015-06-04 13:45:00,84.06,84.06,83.96,83.96,16855.0,67.2627,67.2627,67.1827,67.1827,16855.0
2015-06-04 13:50:00,83.98,84.08,83.93,84.07,18725.0,67.1987,67.2787,67.1587,67.2707,18725.0
2015-06-04 13:55:00,84.04,84.06,83.96,83.97,21697.0,67.2467,67.2627,67.1827,67.1907,21697.0
2015-06-04 14:00:00,83.99,84.03,83.93,84.03,12246.0,67.2067,67.2387,67.1587,67.2387,12246.0
2015-06-04 14:05:00,84.04,84.07,84.0,84.0,13090.0,67.2467,67.2707,67.2147,67.2147,13090.0
2015-06-04 14:10:00,84.05,84.16,84.0,84.12,12414.0,67.2547,67.3428,67.2147,67.3107,12414.0
2015-06-04 14:15:00,84.15,84.16,84.08,84.16,5586.0,67.3347,67.3428,67.2787,67.3428,5586.0
2015-06-04 14:20:00,84.16,84.23,84.13,84.2,8317.0,67.3428,67.3988,67.3187,67.3748,8317.0
2015-06-04 14:25:00,84.21,84.23,84.13,84.13,14187.0,67.3828,67.3988,67.3187,67.3187,14187.0
2015-06-04 14:30:00,84.16,84.16,84.07,84.12,13449.0,67.3428,67.3428,67.2707,67.3107,13449.0
2015-06-04 14:35:00,84.12,84.12,84.04,84.06,19971.0,67.3107,67.3107,67.2467,67.2627,19971.0
2015-06-04 14:40:00,84.09,84.18,84.08,84.15,7831.0,67.2867,67.3588,67.2787,67.3347,7831.0
2015-06-04 14:45:00,84.16,84.18,84.1,84.1,8816.0,67.3428,67.3588,67.2947,67.2947,8816.0
2015-06-04 14:50:00,84.11,84.19,84.11,84.14,6603.0,67.3027,67.3668,67.3027,67.3267,6603.0
2015-06-04 14:55:00,84.14,84.25,84.12,84.23,7832.0,67.3267,67.4148,67.3107,67.3988,7832.0
2015-06-04 15:00:00,84.2,84.26,84.19,84.26,5955.0,67.3748,67.4228,67.3668,67.4228,5955.0
2015-06-04 15:05:00,84.27,84.29,84.21,84.21,12117.0,67.4308,67.4468,67.3828,67.3828,12117.0
2015-06-04 15:10:00,84.24,84.26,84.18,84.23,15368.0,67.4068,67.4228,67.3588,67.3988,15368.0
2015-06-04 15:15:00,84.24,84.25,84.12,84.14,21312.0,67.4068,67.4148,67.3107,67.3267,21312.0
2015-06-04 15:20:00,84.14,84.19,84.13,84.13,12134.0,67.3267,67.3668,67.3187,67.3187,12134.0
2015-06-04 15:25:00,84.12,84.19,84.11,84.14,11592.0,67.3107,67.3668,67.3027,67.3267,11592.0
2015-06-04 15:30:00,84.14,84.14,84.07,84.11,15272.0,67.3267,67.3267,67.2707,67.3027,15272.0
2015-06-04 15:35:00,84.1,84.15,84.07,84.13,13473.0,67.2947,67.3347,67.2707,67.3187,13473.0
2015-06-04 15:40:00,84.14,84.17,84.13,84.14,21397.0,67.3267,67.3508,67.3187,67.3267,21397.0
2015-06-04 15:45:00,84.14,84.15,84.11,84.11,23892.0,67.3267,67.3347,67.3027,67.3027,23892.0
2015-06-04 15:50:00,84.11,84.11,83.98,84.03,65458.0,67.3027,67.3027,67.1987,67.2387,65458.0
2015-06-04 15:55:00,84.02,84.11,84.0,84.08,125695.0,67.2307,67.3027,67.2147,67.2787,125695.0
2015-06-05 09:30:00,84.1,84.57,83.47,83.72,88381.0,67.2947,67.6708,66.7906,66.9907,88381.0
2015-06-05 09:35:00,83.77,83.77,83.41,83.5,10998.0,67.0307,67.0307,66.7426,66.8146,10998.0
2015-06-05 09:40:00,83.41,83.68,83.23,83.51,11269.0,66.7426,66.9587,66.5986,66.8226,11269.0
2015-06-05 09:45:00,83.58,83.69,83.47,83.54,15019.0,66.8786,66.9667,66.7906,66.8466,15019.0
2015-06-05 09:50:00,83.59,83.74,83.55,83.74,14623.0,66.8867,67.0067,66.8546,67.0067,14623.0
2015-06-05 09:55:00,83.71,83.76,83.62,83.68,16063.0,66.9827,67.0227,66.9107,66.9587,16063.0
2015-06-05 10:00:00,83.7,84.03,83.69,84.03,14845.0,66.9747,67.2387,66.9667,67.2387,14845.0
2015-06-05 10:05:00,84.0,84.05,83.87,83.87,9938.0,67.2147,67.2547,67.1107,67.1107,9938.0
2015-06-05 10:10:00,83.89,83.91,83.81,83.89,11145.0,67.1267,67.1427,67.0627,67.1267,11145.0
2015-06-05 10:15:00,83.91,84.0,83.91,83.98,10338.0,67.1427,67.2147,67.1427,67.1987,10338.0
2015-06-05 10:20:00,84.0,84.16,84.0,84.13,10581.0,67.2147,67.3428,67.2147,67.3187,10581.0
2015-06-05 10:25:00,84.17,84.21,84.14,84.18,12465.0,67.3508,67.3828,67.3267,67.3588,12465.0
2015-06-05 10:30:00,84.2,84.31,84.2,84.3,8052.0,67.3748,67.4628,67.3748,67.4548,8052.0
2015-06-05 10:35:00,84.31,84.43,84.31,84.41,14758.0,67.4628,67.5588,67.4628,67.5428,14758.0
2015-06-05 10:40:00,84.45,84.47,84.28,84.29,15992.0,67.5748,67.5908,67.4388,67.4468,15992.0
2015-06-05 10:45:00,84.29,84.29,84.13,84.18,14927.0,67.4468,67.4468,67.3187,67.3588,14927.0
2015-06-05 10:50:00,84.17,84.22,84.02,84.05,8839.0,67.3508,67.3908,67.2307,67.2547,8839.0
2015-06-05 10:55:00,84.06,84.15,84.03,84.1,10171.0,67.2627,67.3347,67.2387,67.2947,10171.0
2015-06-05 11:00:00,84.11,84.18,84.09,84.17,9538.0,67.3027,67.3588,67.2867,67.3508,9538.0
2015-06-05 11:05:00,84.17,84.22,84.15,84.16,7007.0,67.3508,67.3908,67.3347,67.3428,7007.0
2015-06-05 11:10:00,84.17,84.21,84.17,84.18,9303.0,67.3508,67.3828,67.3508,67.3588,9303.0
2015-06-05 11:15:00,84.18,84.22,84.12,84.22,10208.0,67.3588,67.3908,67.3107,67.3908,10208.0
2015-06-05 11:20:00,84.2,84.28,84.18,84.18,9462.0,67.3748,67.4388,67.3588,67.3588,9462.0
2015-06-05 11:25:00,84.2,84.2,84.08,84.14,12449.0,67.3748,67.3748,67.2787,67.3267,12449.0
2015-06-05 11:30:00,84.14,84.18,84.04,84.04,10448.0,67.3267,67.3588,67.2467,67.2467,10448.0
2015-06-05 11:35:00,84.05,84.07,84.01,84.07,7407.0,67.2547,67.2707,67.2227,67.2707,7407.0
2015-06-05 11:40:00,84.06,84.12,84.06,84.08,8158.0,67.2627,67.3107,67.2627,67.2787,8158.0
2015-06-05 11:45:00,84.08,84.14,84.03,84.13,8349.0,67.2787,67.3267,67.2387,67.3187,8349.0
2015-06-05 11:50:00,84.13,84.18,84.08,84.17,7333.0,67.3187,67.3588,67.2787,67.3508,7333.0
2015-06-05 11:55:00,84.16,84.17,84.09,84.15,6698.0,67.3428,67.3508,67.2867,67.3347,6698.0
2015-06-05 12:00:00,84.15,84.18,84.02,84.02,6693.0,67.3347,67.3588,67.2307,67.2307,6693.0
2015-06-05 12:05:00,84.04,84.05,84.0,84.05,3563.0,67.2467,67.2547,67.2147,67.2547,3563.0
2015-06-05 12:10:00,84.07,84.09,84.04,84.06,4992.0,67.2707,67.2867,67.2467,67.2627,4992.0
2015-06-05 12:15:00,84.07,84.09,84.02,84.07,5354.0,67.2707,67.2867,67.2307,67.2707,5354.0
2015-06-05 12:20:00,84.06,84.11,83.99,84.01,7511.0,67.2627,67.3027,67.2067,67.2227,7511.0
2015-06-05 12:25:00,84.03,84.04,83.96,83.96,7310.0,67.2387,67.2467,67.1827,67.1827,7310.0
2015-06-05 12:30:00,83.95,83.99,83.89,83.99,8258.0,67.1747,67.2067,67.1267,67.2067,8258.0
2015-06-05 12:35:00,83.99,84.02,83.94,84.0,8005.0,67.2067,67.2307,67.1667,67.2147,8005.0
2015-06-05 12:40:00,84.0,84.13,83.96,84.05,11603.0,67.2147,67.3187,67.1827,67.2547,11603.0
2015-06-05 12:45:00,84.07,84.07,84.01,84.06,5531.0,67.2707,67.2707,67.2227,67.2627,5531.0
2015-06-05 12:50:00,84.07,84.17,84.05,84.14,6615.0,67.2707,67.3508,67.2547,67.3267,6615.0
2015-06-05 12:55:00,84.18,84.22,84.15,84.19,4436.0,67.3588,67.3908,67.3347,67.3668,4436.0
2015-06-05 13:00:00,84.17,84.29,84.16,84.29,11605.0,67.3508,67.4468,67.3428,67.4468,11605.0
2015-06-05 13:05:00,84.3,84.33,84.27,84.27,21744.0,67.4548,67.4788,67.4308,67.4308,21744.0
2015-06-05 13:10:00,84.27,84.27,84.22,84.22,5800.0,67.4308,67.4308,67.3908,67.3908,5800.0
2015-06-05 13:15:00,84.23,84.26,84.21,84.26,6444.0,67.3988,67.4228,67.3828,67.4228,6444.0
2015-06-05 13:20:00,84.26,84.26,84.23,84.24,8156.0,67.4228,67.4228,67.3988,67.4068,8156.0
2015-06-05 13:25:00,84.24,84.27,84.16,84.23,13073.0,67.4068,67.4308,67.3428,67.3988,13073.0
2015-06-05 13:30:00,84.23,84.32,84.23,84.3,5878.0,67.3988,67.4708,67.3988,67.4548,5878.0
2015-06-05 13:35:00,84.28,84.32,84.24,84.28,9747.0,67.4388,67.4708,67.4068,67.4388,9747.0
2015-06-05 13:40:00,84.27,84.31,84.25,84.3,7155.0,67.4308,67.4628,67.4148,67.4548,7155.0
2015-06-05 13:45:00,84.29,84.31,84.22,84.22,7105.0,67.4468,67.4628,67.3908,67.3908,7105.0
2015-06-05 13:50:00,84.22,84.25,84.2,84.24,6765.0,67.3908,67.4148,67.3748,67.4068,6765.0
2015-06-05 13:55:00,84.25,84.25,84.23,84.23,5539.0,67.4148,67.4148,67.3988,67.3988,5539.0
2015-06-05 14:00:00,84.25,84.28,84.24,84.28,14226.0,67.4148,67.4388,67.4068,67.4388,14226.0
2015-06-05 14:05:00,84.29,84.34,84.29,84.31,10700.0,67.4468,67.4868,67.4468,67.4628,10700.0
2015-06-05 14:10:00,84.32,84.33,84.3,84.33,5631.0,67.4708,67.4788,67.4548,67.4788,5631.0
2015-06-05 14:15:00,84.33,84.41,84.33,84.4,14510.0,67.4788,67.5428,67.4788,67.5348,14510.0
2015-06-05 14:20:00,84.4,84.41,84.31,84.32,10234.0,67.5348,67.5428,67.4628,67.4708,10234.0
2015-06-05 14:25:00,84.33,84.33,84.25,84.28,12864.0,67.4788,67.4788,67.4148,67.4388,12864.0
2015-06-05 14:30:00,84.28,84.31,84.26,84.29,6996.0,67.4388,67.4628,67.4228,67.4468,6996.0
2015-06-05 14:35:00,84.3,84.33,84.29,84.29,16031.0,67.4548,67.4788,67.4468,67.4468,16031.0
2015-06-05 14:40:00,84.29,84.3,84.23,84.23,11220.0,67.4468,67.4548,67.3988,67.3988,11220.0
2015-06-05 14:45:00,84.23,84.25,84.15,84.18,36084.0,67.3988,67.4148,67.3347,67.3588,36084.0
2015-06-05 14:50:00,84.18,84.34,84.18,84.34,13319.0,67.3588,67.4868,67.3588,67.4868,13319.0
2015-06-05 14:55:00,84.34,84.36,84.29,84.31,14796.0,67.4868,67.5028,67.4468,67.4628,14796.0
2015-06-05 15:00:00,84.32,84.41,84.32,84.36,11900.0,67.4708,67.5428,67.4708,67.5028,11900.0
2015-06-05 15:05:00,84.36,84.4,84.33,84.34,17514.0,67.5028,67.5348,67.4788,67.4868,17514.0
2015-06-05 15:10:00,84.34,84.37,84.32,84.37,8072.0,67.4868,67.5108,67.4708,67.5108,8072.0
2015-06-05 15:15:00,84.37,84.37,84.29,84.29,18863.0,67.5108,67.5108,67.4468,67.4468,18863.0
2015-06-05 15:20:00,84.28,84.29,84.25,84.27,13382.0,67.4388,67.4468,67.4148,67.4308,13382.0
2015-06-05 15:25:00,84.27,84.3,84.23,84.25,18582.0,67.4308,67.4548,67.3988,67.4148,18582.0
2015-06-05 15:30:00,84.25,84.32,84.24,84.29,18960.0,67.4148,67.4708,67.4068,67.4468,18960.0
2015-06-05 15:35:00,84.28,84.29,84.18,84.2,20276.0,67.4388,67.4468,67.3588,67.3748,20276.0
2015-06-05 15:40:00,84.19,84.25,84.16,84.23,17120.0,67.3668,67.4148,67.3428,67.3988,17120.0
2015-06-05 15:45:00,84.23,84.3,84.21,84.3,29413.0,67.3988,67.4548,67.3828,67.4548,29413.0
2015-06-05 15:50:00,84.3,84.3,84.25,84.29,26345.0,67.4548,67.4548,67.4148,67.4468,26345.0
2015-06-05 15:55:00,84.29,84.35,84.25,84.26,53043.0,67.4468,67.4948,67.4148,67.4228,53043.0
2015-06-08 09:30:00,83.88,84.49,83.86,84.44,60795.0,67.1187,67.6068,67.1027,67.5668,60795.0
2015-06-08 09:35:00,84.39,84.44,84.07,84.14,8882.0,67.5268,67.5668,67.2707,67.3267,8882.0
2015-06-08 09:40:00,84.12,84.2,84.02,84.04,13653.0,67.3107,67.3748,67.2307,67.2467,13653.0
2015-06-08 09:45:00,84.07,84.09,84.0,84.0,12450.0,67.2707,67.2867,67.2147,67.2147,12450.0
2015-06-08 09:50:00,84.01,84.01,83.8,83.92,15453.0,67.2227,67.2227,67.0547,67.1507,15453.0
2015-06-08 09:55:00,83.9,83.96,83.88,83.94,12400.0,67.1347,67.1827,67.1187,67.1667,12400.0
2015-06-08 10:00:00,83.93,83.96,83.89,83.96,11464.0,67.1587,67.1827,67.1267,67.1827,11464.0
2015-06-08 10:05:00,83.96,84.07,83.96,83.99,7710.0,67.1827,67.2707,67.1827,67.2067,7710.0
2015-06-08 10:10:00,83.99,84.01,83.92,83.96,6986.0,67.2067,67.2227,67.1507,67.1827,6986.0
2015-06-08 10:15:00,83.96,83.96,83.82,83.84,9832.0,67.1827,67.1827,67.0707,67.0867,9832.0
2015-06-08 10:20:00,83.84,83.9,83.8,83.9,6338.0,67.0867,67.1347,67.0547,67.1347,6338.0
2015-06-08 10:25:00,83.9,83.9,83.79,83.8,6350.0,67.1347,67.1347,67.0467,67.0547,6350.0
2015-06-08 10:30:00,83.81,83.87,83.75,83.85,9262.0,67.0627,67.1107,67.0147,67.0947,9262.0
2015-06-08 10:35:00,83.86,83.88,83.82,83.84,6767.0,67.1027,67.1187,67.0707,67.0867,6767.0
2015-06-08 10:40:00,83.84,83.91,83.84,83.84,9925.0,67.0867,67.1427,67.0867,67.0867,9925.0
2015-06-08 10:45:00,83.85,83.85,83.78,83.8,7575.0,67.0947,67.0947,67.0387,67.0547,7575.0
2015-06-08 10:50:00,83.8,83.83,83.77,83.77,3644.0,67.0547,67.0787,67.0307,67.0307,3644.0
2015-06-08 10:55:00,83.76,83.81,83.73,83.77,9678.0,67.0227,67.0627,66.9987,67.0307,9678.0
2015-06-08 11:00:00,83.78,83.84,83.74,83.83,10028.0,67.0387,67.0867,67.0067,67.0787,10028.0
2015-06-08 11:05:00,83.82,83.85,83.74,83.83,7184.0,67.0707,67.0947,67.0067,67.0787,7184.0
2015-06-08 11:10:00,83.86,83.86,83.74,83.78,10199.0,67.1027,67.1027,67.0067,67.0387,10199.0
2015-06-08 11:15:00,83.78,83.79,83.71,83.74,9725.0,67.0387,67.0467,66.9827,67.0067,9725.0
2015-06-08 11:20:00,83.76,83.79,83.74,83.76,14528.0,67.0227,67.0467,67.0067,67.0227,14528.0
2015-06-08 11:25:00,83.76,83.79,83.6,83.6,13121.0,67.0227,67.0467,66.8947,66.8947,13121.0
2015-06-08 11:30:00,83.57,83.6,83.54,83.57,10437.0,66.8706,66.8947,66.8466,66.8706,10437.0
2015-06-08 11:35:00,83.56,83.6,83.53,83.6,8830.0,66.8626,66.8947,66.8386,66.8947,8830.0
2015-06-08 11:40:00,83.58,83.62,83.51,83.58,10004.0,66.8786,66.9107,66.8226,66.8786,10004.0
2015-06-08 11:45:00,83.58,83.6,83.55,83.58,6216.0,66.8786,66.8947,66.8546,66.8786,6216.0
2015-06-08 11:50:00,83.59,83.61,83.52,83.58,12376.0,66.8867,66.9027,66.8306,66.8786,12376.0
2015-06-08 11:55:00,83.59,83.61,83.58,83.58,2381.0,66.8867,66.9027,66.8786,66.8786,2381.0
2015-06-08 12:00:00,83.58,83.65,83.57,83.61,11030.0,66.8786,66.9347,66.8706,66.9027,11030.0
2015-06-08 12:05:00,83.61,83.66,83.6,83.66,9699.0,66.9027,66.9427,66.8947,66.9427,9699.0
2015-06-08 12:10:00,83.66,83.69,83.64,83.65,4369.0,66.9427,66.9667,66.9267,66.9347,4369.0
2015-06-08 12:15:00,83.66,83.68,83.64,83.67,8572.0,66.9427,66.9587,66.9267,66.9507,8572.0
2015-06-08 12:20:00,83.65,83.66,83.62,83.66,5125.0,66.9347,66.9427,66.9107,66.9427,5125.0
2015-06-08 12:25:00,83.67,83.69,83.64,83.69,4807.0,66.9507,66.9667,66.9267,66.9667,4807.0
2015-06-08 12:30:00,83.69,83.72,83.67,83.67,3855.0,66.9667,66.9907,66.9507,66.9507,3855.0
2015-06-08 12:35:00,83.69,83.73,83.68,83.7,6700.0,66.9667,66.9987,66.9587,66.9747,6700.0
2015-06-08 12:40:00,83.69,83.7,83.64,83.64,3102.0,66.9667,66.9747,66.9267,66.9267,3102.0
2015-06-08 12:45:00,83.64,83.64,83.57,83.58,3203.0,66.9267,66.9267,66.8706,66.8786,3203.0
2015-06-08 12:50:00,83.61,83.62,83.57,83.59,2964.0,66.9027,66.9107,66.8706,66.8867,2964.0
2015-06-08 12:55:00,83.59,83.59,83.51,83.55,9194.0,66.8867,66.8867,66.8226,66.8546,9194.0
2015-06-08 13:00:00,83.54,83.55,83.53,83.53,5729.0,66.8466,66.8546,66.8386,66.8386,5729.0
2015-06-08 13:05:00,83.54,83.54,83.47,83.49,7679.0,66.8466,66.8466,66.7906,66.8066,7679.0
2015-06-08 13:10:00,83.49,83.52,83.48,83.51,13535.0,66.8066,66.8306,66.7986,66.8226,13535.0
2015-06-08 13:15:00,83.51,83.52,83.48,83.51,8948.0,66.8226,66.8306,66.7986,66.8226,8948.0
2015-06-08 13:20:00,83.52,83.56,83.51,83.54,6578.0,66.8306,66.8626,66.8226,66.8466,6578.0
2015-06-08 13:25:00,83.54,83.55,83.51,83.52,9782.0,66.8466,66.8546,66.8226,66.8306,9782.0
2015-06-08 13:30:00,83.51,83.51,83.44,83.47,11103.0,66.8226,66.8226,66.7666,66.7906,11103.0
2015-06-08 13:35:00,83.47,83.47,83.41,83.45,11110.0,66.7906,66.7906,66.7426,66.7746,11110.0
2015-06-08 13:40:00,83.47,83.53,83.47,83.52,6300.0,66.7906,66.8386,66.7906,66.8306,6300.0
2015-06-08 13:45:00,83.52,83.57,83.52,83.56,8100.0,66.8306,66.8706,66.8306,66.8626,8100.0
2015-06-08 13:50:00,83.56,83.56,83.49,83.55,9660.0,66.8626,66.8626,66.8066,66.8546,9660.0
2015-06-08 13:55:00,83.56,83.58,83.52,83.52,9354.0,66.8626,66.8786,66.8306,66.8306,9354.0
2015-06-08 14:00:00,83.5,83.53,83.47,83.53,13372.0,66.8146,66.8386,66.7906,66.8386,13372.0
2015-06-08 14:05:00,83.53,83.53,83.46,83.47,12601.0,66.8386,66.8386,66.7826,66.7906,12601.0
2015-06-08 14:10:00,83.47,83.54,83.46,83.51,8472.0,66.7906,66.8466,66.7826,66.8226,8472.0
2015-06-08 14:15:00,83.5,83.54,83.47,83.52,8497.0,66.8146,66.8466,66.7906,66.8306,8497.0
2015-06-08 14:20:00,83.54,83.56,83.51,83.56,9681.0,66.8466,66.8626,66.8226,66.8626,9681.0
2015-06-08 14:25:00,83.55,83.58,83.53,83.58,7309.0,66.8546,66.8786,66.8386,66.8786,7309.0
2015-06-08 14:30:00,83.59,83.7,83.58,83.7,28822.0,66.8867,66.9747,66.8786,66.9747,28822.0
2015-06-08 14:35:00,83.71,83.72,83.64,83.64,10616.0,66.9827,66.9907,66.9267,66.9267,10616.0
2015-06-08 14:40:00,83.64,83.72,83.62,83.67,11660.0,66.9267,66.9907,66.9107,66.9507,11660.0
2015-06-08 14:45:00,83.68,83.7,83.66,83.67,9491.0,66.9587,66.9747,66.9427,66.9507,9491.0
2015-06-08 14:50:00,83.67,83.73,83.64,83.67,15869.0,66.9507,66.9987,66.9267,66.9507,15869.0
2015-06-08 14:55:00,83.69,83.7,83.64,83.66,12662.0,66.9667,66.9747,66.9267,66.9427,12662.0
2015-06-08 15:00:00,83.66,83.67,83.62,83.64,14455.0,66.9427,66.9507,66.9107,66.9267,14455.0
2015-06-08 15:05:00,83.65,83.66,83.63,83.63,11748.0,66.9347,66.9427,66.9187,66.9187,11748.0
2015-06-08 15:10:00,83.63,83.65,83.6,83.65,17203.0,66.9187,66.9347,66.8947,66.9347,17203.0
2015-06-08 15:15:00,83.66,83.67,83.62,83.67,17564.0,66.9427,66.9507,66.9107,66.9507,17564.0
2015-06-08 15:20:00,83.66,83.69,83.58,83.6,22825.0,66.9427,66.9667,66.8786,66.8947,22825.0
2015-06-08 15:25:00,83.6,83.64,83.57,83.62,15717.0,66.8947,66.9267,66.8706,66.9107,15717.0
2015-06-08 15:30:00,83.62,83.63,83.58,83.58,18557.0,66.9107,66.9187,66.8786,66.8786,18557.0
2015-06-08 15:35:00,83.58,83.58,83.5,83.52,24189.0,66.8786,66.8786,66.8146,66.8306,24189.0
2015-06-08 15:40:00,83.51,83.56,83.51,83.54,26860.0,66.8226,66.8626,66.8226,66.8466,26860.0
2015-06-08 15:45:00,83.53,83.56,83.5,83.5,25496.0,66.8386,66.8626,66.8146,66.8146,25496.0
2015-06-08 15:50:00,83.5,83.56,83.5,83.51,48612.0,66.8146,66.8626,66.8146,66.8226,48612.0
2015-06-08 15:55:00,83.51,83.52,83.48,83.5,118560.0,66.8226,66.8306,66.7986,66.8146,118560.0
2015-06-09 09:30:00,83.37,83.53,83.25,83.37,27803.0,66.7106,66.8386,66.6146,66.7106,27803.0
2015-06-09 09:35:00,83.42,83.51,83.21,83.21,13077.0,66.7506,66.8226,66.5826,66.5826,13077.0
2015-06-09 09:40:00,83.21,83.27,83.08,83.08,11640.0,66.5826,66.6306,66.4786,66.4786,11640.0
2015-06-09 09:45:00,83.07,83.12,82.97,83.07,17153.0,66.4706,66.5106,66.3905,66.4706,17153.0
2015-06-09 09:50:00,83.08,83.12,83.01,83.1,17563.0,66.4786,66.5106,66.4225,66.4946,17563.0
2015-06-09 09:55:00,83.11,83.19,83.0,83.06,18944.0,66.5026,66.5666,66.4145,66.4626,18944.0
2015-06-09 10:00:00,83.05,83.08,82.92,82.94,22957.0,66.4546,66.4786,66.3505,66.3665,22957.0
2015-06-09 10:05:00,82.92,83.1,82.9,83.1,17124.0,66.3505,66.4946,66.3345,66.4946,17124.0
2015-06-09 10:10:00,83.1,83.21,83.08,83.15,12672.0,66.4946,66.5826,66.4786,66.5346,12672.0
2015-06-09 10:15:00,83.16,83.17,83.03,83.03,7608.0,66.5426,66.5506,66.4386,66.4386,7608.0
2015-06-09 10:20:00,83.04,83.15,82.98,82.98,10035.0,66.4466,66.5346,66.3985,66.3985,10035.0
2015-06-09 10:25:00,83.0,83.0,82.93,82.94,8203.0,66.4145,66.4145,66.3585,66.3665,8203.0
2015-06-09 10:30:00,82.93,82.97,82.86,82.97,12502.0,66.3585,66.3905,66.3025,66.3905,12502.0
2015-06-09 10:35:00,82.98,83.06,82.98,83.06,12461.0,66.3985,66.4626,66.3985,66.4626,12461.0
2015-06-09 10:40:00,83.04,83.17,83.04,83.16,19808.0,66.4466,66.5506,66.4466,66.5426,19808.0
2015-06-09 10:45:00,83.18,83.22,83.11,83.15,18999.0,66.5586,66.5906,66.5026,66.5346,18999.0
2015-06-09 10:50:00,83.13,83.2,83.11,83.18,7319.0,66.5186,66.5746,66.5026,66.5586,7319.0
2015-06-09 10:55:00,83.17,83.4,83.17,83.4,26135.0,66.5506,66.7346,66.5506,66.7346,26135.0
2015-06-09 11:00:00,83.4,83.46,83.37,83.43,16544.0,66.7346,66.7826,66.7106,66.7586,16544.0
2015-06-09 11:05:00,83.42,83.44,83.38,83.39,13184.0,66.7506,66.7666,66.7186,66.7266,13184.0
2015-06-09 11:10:00,83.38,83.42,83.38,83.42,20738.0,66.7186,66.7506,66.7186,66.7506,20738.0
2015-06-09 11:15:00,83.42,83.44,83.39,83.43,13540.0,66.7506,66.7666,66.7266,66.7586,13540.0
2015-06-09 11:20:00,83.44,83.45,83.4,83.42,12762.0,66.7666,66.7746,66.7346,66.7506,12762.0
2015-06-09 11:25:00,83.42,83.48,83.41,83.43,13762.0,66.7506,66.7986,66.7426,66.7586,13762.0
2015-06-09 11:30:00,83.43,83.6,83.43,83.54,26536.0,66.7586,66.8947,66.7586,66.8466,26536.0
2015-06-09 11:35:00,83.54,83.54,83.51,83.51,6048.0,66.8466,66.8466,66.8226,66.8226,6048.0
2015-06-09 11:40:00,83.52,83.52,83.45,83.47,13315.0,66.8306,66.8306,66.7746,66.7906,13315.0
2015-06-09 11:45:00,83.46,83.46,83.35,83.36,7927.0,66.7826,66.7826,66.6946,66.7026,7927.0
2015-06-09 11:50:00,83.35,83.35,83.3,83.3,16805.0,66.6946,66.6946,66.6546,66.6546,16805.0
2015-06-09 11:55:00,83.3,83.31,83.22,83.29,10545.0,66.6546,66.6626,66.5906,66.6466,10545.0
2015-06-09 12:00:00,83.3,83.34,83.28,83.29,10175.0,66.6546,66.6866,66.6386,66.6466,10175.0
2015-06-09 12:05:00,83.28,83.37,83.28,83.37,12732.0,66.6386,66.7106,66.6386,66.7106,12732.0
2015-06-09 12:10:00,83.38,83.39,83.3,83.32,8041.0,66.7186,66.7266,66.6546,66.6706,8041.0
2015-06-09 12:15:00,83.32,83.33,83.22,83.29,12299.0,66.6706,66.6786,66.5906,66.6466,12299.0
2015-06-09 12:20:00,83.29,83.38,83.29,83.36,13026.0,66.6466,66.7186,66.6466,66.7026,13026.0
2015-06-09 12:25:00,83.35,83.4,83.35,83.38,7317.0,66.6946,66.7346,66.6946,66.7186,7317.0
2015-06-09 12:30:00,83.38,83.42,83.38,83.42,12324.0,66.7186,66.7506,66.7186,66.7506,12324.0
2015-06-09 12:35:00,83.42,83.46,83.41,83.45,10964.0,66.7506,66.7826,66.7426,66.7746,10964.0
2015-06-09 12:40:00,83.45,83.45,83.44,83.44,3981.0,66.7746,66.7746,66.7666,66.7666,3981.0
2015-06-09 12:45:00,83.44,83.44,83.36,83.36,11857.0,66.7666,66.7666,66.7026,66.7026,11857.0
2015-06-09 12:50:00,83.37,83.4,83.35,83.38,10417.0,66.7106,66.7346,66.6946,66.7186,10417.0
2015-06-09 12:55:00,83.39,83.47,83.39,83.46,8140.0,66.7266,66.7906,66.7266,66.7826,8140.0
2015-06-09 13:00:00,83.46,83.56,83.46,83.52,10664.0,66.7826,66.8626,66.7826,66.8306,10664.0
2015-06-09 13:05:00,83.5,83.51,83.44,83.48,6645.0,66.8146,66.8226,66.7666,66.7986,6645.0
2015-06-09 13:10:00,83.48,83.49,83.42,83.42,7984.0,66.7986,66.8066,66.7506,66.7506,7984.0
2015-06-09 13:15:00,83.42,83.54,83.42,83.54,13705.0,66.7506,66.8466,66.7506,66.8466,13705.0
2015-06-09 13:20:00,83.54,83.59,83.53,83.56,9401.0,66.8466,66.8867,66.8386,66.8626,9401.0
2015-06-09 13:25:00,83.55,83.59,83.55,83.59,6058.0,66.8546,66.8867,66.8546,66.8867,6058.0
2015-06-09 13:30:00,83.58,83.59,83.54,83.55,5918.0,66.8786,66.8867,66.8466,66.8546,5918.0
2015-06-09 13:35:00,83.54,83.55,83.47,83.47,8216.0,66.8466,66.8546,66.7906,66.7906,8216.0
2015-06-09 13:40:00,83.47,83.47,83.36,83.37,12068.0,66.7906,66.7906,66.7026,66.7106,12068.0
2015-06-09 13:45:00,83.35,83.37,83.34,83.37,6717.0,66.6946,66.7106,66.6866,66.7106,6717.0
2015-06-09 13:50:00,83.37,83.4,83.34,83.39,6872.0,66.7106,66.7346,66.6866,66.7266,6872.0
2015-06-09 13:55:00,83.39,83.39,83.34,83.36,8469.0,66.7266,66.7266,66.6866,66.7026,8469.0
2015-06-09 14:00:00,83.35,83.4,83.3,83.38,15212.0,66.6946,66.7346,66.6546,66.7186,15212.0
2015-06-09 14:05:00,83.37,83.4,83.35,83.38,7451.0,66.7106,66.7346,66.6946,66.7186,7451.0
2015-06-09 14:10:00,83.37,83.42,83.32,83.34,6718.0,66.7106,66.7506,66.6706,66.6866,6718.0
2015-06-09 14:15:00,83.35,83.42,83.35,83.4,5994.0,66.6946,66.7506,66.6946,66.7346,5994.0
2015-06-09 14:20:00,83.4,83.44,83.39,83.43,4996.0,66.7346,66.7666,66.7266,66.7586,4996.0
2015-06-09 14:25:00,83.44,83.45,83.42,83.43,7913.0,66.7666,66.7746,66.7506,66.7586,7913.0
2015-06-09 14:30:00,83.44,83.45,83.41,83.43,11326.0,66.7666,66.7746,66.7426,66.7586,11326.0
2015-06-09 14:35:00,83.43,83.49,83.43,83.47,9244.0,66.7586,66.8066,66.7586,66.7906,9244.0
2015-06-09 14:40:00,83.47,83.47,83.44,83.45,7404.0,66.7906,66.7906,66.7666,66.7746,7404.0
2015-06-09 14:45:00,83.45,83.47,83.42,83.44,6547.0,66.7746,66.7906,66.7506,66.7666,6547.0
2015-06-09 14:50:00,83.44,83.45,83.35,83.36,9765.0,66.7666,66.7746,66.6946,66.7026,9765.0
2015-06-09 14:55:00,83.35,83.38,83.34,83.37,9313.0,66.6946,66.7186,66.6866,66.7106,9313.0
2015-06-09 15:00:00,83.33,83.37,83.3,83.31,10286.0,66.6786,66.7106,66.6546,66.6626,10286.0
2015-06-09 15:05:00,83.31,83.33,83.26,83.26,13521.0,66.6626,66.6786,66.6226,66.6226,13521.0
2015-06-09 15:10:00,83.26,83.28,83.23,83.26,13369.0,66.6226,66.6386,66.5986,66.6226,13369.0
2015-06-09 15:15:00,83.24,83.32,83.24,83.32,9243.0,66.6066,66.6706,66.6066,66.6706,9243.0
2015-06-09 15:20:00,83.31,83.32,83.24,83.28,12240.0,66.6626,66.6706,66.6066,66.6386,12240.0
2015-06-09 15:25:00,83.29,83.29,83.2,83.23,17007.0,66.6466,66.6466,66.5746,66.5986,17007.0
2015-06-09 15:30:00,83.22,83.23,83.16,83.18,13234.0,66.5906,66.5986,66.5426,66.5586,13234.0
2015-06-09 15:35:00,83.17,83.21,83.15,83.19,15014.0,66.5506,66.5826,66.5346,66.5666,15014.0
2015-06-09 15:40:00,83.19,83.21,83.14,83.16,23468.0,66.5666,66.5826,66.5266,66.5426,23468.0
2015-06-09 15:45:00,83.16,83.17,83.13,83.15,21228.0,66.5426,66.5506,66.5186,66.5346,21228.0
2015-06-09 15:50:00,83.16,83.27,83.16,83.25,39162.0,66.5426,66.6306,66.5426,66.6146,39162.0
2015-06-09 15:55:00,83.25,83.27,83.15,83.16,89310.0,66.6146,66.6306,66.5346,66.5426,89310.0
2015-06-10 09:30:00,82.96,83.31,82.84,83.27,33817.0,66.769,67.0507,66.6724,67.0185,33817.0
2015-06-10 09:35:00,83.31,83.6,83.31,83.41,17195.0,67.0507,67.2841,67.0507,67.1311,17195.0
2015-06-10 09:40:00,83.42,83.46,83.29,83.4,10494.0,67.1392,67.1714,67.0346,67.1231,10494.0
2015-06-10 09:45:00,83.43,83.57,83.43,83.52,10412.0,67.1472,67.2599,67.1472,67.2197,10412.0
2015-06-10 09:50:00,83.49,83.62,83.49,83.6,13472.0,67.1955,67.3002,67.1955,67.2841,13472.0
2015-06-10 09:55:00,83.62,83.72,83.61,83.65,12656.0,67.3002,67.3806,67.2921,67.3243,12656.0
2015-06-10 10:00:00,83.66,83.67,83.62,83.63,9041.0,67.3324,67.3404,67.3002,67.3082,9041.0
2015-06-10 10:05:00,83.64,83.74,83.61,83.68,18102.0,67.3163,67.3967,67.2921,67.3484,18102.0
2015-06-10 10:10:00,83.69,83.71,83.58,83.61,15444.0,67.3565,67.3726,67.268,67.2921,15444.0
2015-06-10 10:15:00,83.6,83.69,83.59,83.66,13304.0,67.2841,67.3565,67.276,67.3324,13304.0
2015-06-10 10:20:00,83.66,83.73,83.64,83.7,20498.0,67.3324,67.3887,67.3163,67.3645,20498.0
2015-06-10 10:25:00,83.7,83.77,83.7,83.76,10626.0,67.3645,67.4209,67.3645,67.4128,10626.0
2015-06-10 10:30:00,83.77,83.79,83.72,83.75,16254.0,67.4209,67.437,67.3806,67.4048,16254.0
2015-06-10 10:35:00,83.76,83.86,83.76,83.84,17495.0,67.4128,67.4933,67.4128,67.4772,17495.0
2015-06-10 10:40:00,83.85,83.92,83.85,83.91,7581.0,67.4853,67.5416,67.4853,67.5336,7581.0
2015-06-10 10:45:00,83.91,83.99,83.91,83.99,8931.0,67.5336,67.5979,67.5336,67.5979,8931.0
2015-06-10 10:50:00,83.98,83.98,83.92,83.95,15710.0,67.5899,67.5899,67.5416,67.5658,15710.0
2015-06-10 10:55:00,83.96,84.02,83.94,83.96,14258.0,67.5738,67.6221,67.5577,67.5738,14258.0
2015-06-10 11:00:00,83.96,83.99,83.91,83.92,13804.0,67.5738,67.5979,67.5336,67.5416,13804.0
2015-06-10 11:05:00,83.91,83.97,83.91,83.94,8586.0,67.5336,67.5818,67.5336,67.5577,8586.0
2015-06-10 11:10:00,83.95,84.33,83.94,84.21,28805.0,67.5658,67.8716,67.5577,67.775,28805.0
2015-06-10 11:15:00,84.2,84.35,84.18,84.24,14037.0,67.767,67.8877,67.7509,67.7992,14037.0
2015-06-10 11:20:00,84.25,84.26,84.19,84.23,14112.0,67.8072,67.8153,67.7589,67.7911,14112.0
2015-06-10 11:25:00,84.21,84.26,84.17,84.23,10055.0,67.775,67.8153,67.7428,67.7911,10055.0
2015-06-10 11:30:00,84.25,84.3,84.23,84.28,16734.0,67.8072,67.8474,67.7911,67.8313,16734.0
2015-06-10 11:35:00,84.31,84.32,84.27,84.31,10753.0,67.8555,67.8635,67.8233,67.8555,10753.0
2015-06-10 11:40:00,84.31,84.37,84.31,84.34,12318.0,67.8555,67.9038,67.8555,67.8796,12318.0
2015-06-10 11:45:00,84.35,84.38,84.33,84.35,8989.0,67.8877,67.9118,67.8716,67.8877,8989.0
2015-06-10 11:50:00,84.35,84.4,84.33,84.4,18743.0,67.8877,67.9279,67.8716,67.9279,18743.0
2015-06-10 11:55:00,84.41,84.45,84.41,84.43,17658.0,67.936,67.9682,67.936,67.9521,17658.0
2015-06-10 12:00:00,84.43,84.43,84.37,84.41,8369.0,67.9521,67.9521,67.9038,67.936,8369.0
2015-06-10 12:05:00,84.41,84.47,84.37,84.37,10719.0,67.936,67.9843,67.9038,67.9038,10719.0
2015-06-10 12:10:00,84.38,84.42,84.37,84.4,6930.0,67.9118,67.944,67.9038,67.9279,6930.0
2015-06-10 12:15:00,84.4,84.41,84.35,84.35,17201.0,67.9279,67.936,67.8877,67.8877,17201.0
2015-06-10 12:20:00,84.36,84.39,84.35,84.36,13312.0,67.8957,67.9199,67.8877,67.8957,13312.0
2015-06-10 12:25:00,84.37,84.39,84.36,84.37,8374.0,67.9038,67.9199,67.8957,67.9038,8374.0
2015-06-10 12:30:00,84.38,84.41,84.33,84.38,11981.0,67.9118,67.936,67.8716,67.9118,11981.0
2015-06-10 12:35:00,84.37,84.41,84.34,84.35,10121.0,67.9038,67.936,67.8796,67.8877,10121.0
2015-06-10 12:40:00,84.35,84.4,84.35,84.38,6607.0,67.8877,67.9279,67.8877,67.9118,6607.0
2015-06-10 12:45:00,84.39,84.42,84.39,84.41,10229.0,67.9199,67.944,67.9199,67.936,10229.0
2015-06-10 12:50:00,84.41,84.44,84.39,84.43,6711.0,67.936,67.9601,67.9199,67.9521,6711.0
2015-06-10 12:55:00,84.44,84.46,84.42,84.45,12815.0,67.9601,67.9762,67.944,67.9682,12815.0
2015-06-10 13:00:00,84.45,84.49,84.44,84.49,7023.0,67.9682,68.0004,67.9601,68.0004,7023.0
2015-06-10 13:05:00,84.5,84.51,84.48,84.51,6548.0,68.0084,68.0165,67.9923,68.0165,6548.0
2015-06-10 13:10:00,84.51,84.51,84.45,84.46,9139.0,68.0165,68.0165,67.9682,67.9762,9139.0
2015-06-10 13:15:00,84.45,84.46,84.39,84.4,7287.0,67.9682,67.9762,67.9199,67.9279,7287.0
2015-06-10 13:20:00,84.37,84.4,84.37,84.39,8944.0,67.9038,67.9279,67.9038,67.9199,8944.0
2015-06-10 13:25:00,84.4,84.43,84.4,84.42,9480.0,67.9279,67.9521,67.9279,67.944,9480.0
2015-06-10 13:30:00,84.41,84.45,84.4,84.45,13895.0,67.936,67.9682,67.9279,67.9682,13895.0
2015-06-10 13:35:00,84.45,84.47,84.44,84.46,8559.0,67.9682,67.9843,67.9601,67.9762,8559.0
2015-06-10 13:40:00,84.46,84.49,84.46,84.48,5507.0,67.9762,68.0004,67.9762,67.9923,5507.0
2015-06-10 13:45:00,84.48,84.5,84.45,84.47,15597.0,67.9923,68.0084,67.9682,67.9843,15597.0
2015-06-10 13:50:00,84.47,84.48,84.42,84.46,9107.0,67.9843,67.9923,67.944,67.9762,9107.0
2015-06-10 13:55:00,84.46,84.48,84.45,84.48,5086.0,67.9762,67.9923,67.9682,67.9923,5086.0
2015-06-10 14:00:00,84.5,84.59,84.48,84.56,12831.0,68.0084,68.0808,67.9923,68.0567,12831.0
2015-06-10 14:05:00,84.57,84.57,84.53,84.54,18073.0,68.0647,68.0647,68.0326,68.0406,18073.0
2015-06-10 14:10:00,84.54,84.54,84.51,84.54,10006.0,68.0406,68.0406,68.0165,68.0406,10006.0
2015-06-10 14:15:00,84.54,84.6,84.54,84.58,14914.0,68.0406,68.0889,68.0406,68.0728,14914.0
2015-06-10 14:20:00,84.58,84.64,84.58,84.63,14164.0,68.0728,68.1211,68.0728,68.113,14164.0
2015-06-10 14:25:00,84.62,84.63,84.58,84.58,24828.0,68.105,68.113,68.0728,68.0728,24828.0
2015-06-10 14:30:00,84.57,84.58,84.52,84.54,8768.0,68.0647,68.0728,68.0245,68.0406,8768.0
2015-06-10 14:35:00,84.54,84.57,84.51,84.51,9775.0,68.0406,68.0647,68.0165,68.0165,9775.0
2015-06-10 14:40:00,84.52,84.57,84.52,84.56,13283.0,68.0245,68.0647,68.0245,68.0567,13283.0
2015-06-10 14:45:00,84.55,84.57,84.51,84.51,10348.0,68.0487,68.0647,68.0165,68.0165,10348.0
2015-06-10 14:50:00,84.51,84.55,84.51,84.55,8212.0,68.0165,68.0487,68.0165,68.0487,8212.0
2015-06-10 14:55:00,84.56,84.58,84.54,84.56,12288.0,68.0567,68.0728,68.0406,68.0567,12288.0
2015-06-10 15:00:00,84.56,84.56,84.5,84.51,22196.0,68.0567,68.0567,68.0084,68.0165,22196.0
2015-06-10 15:05:00,84.5,84.5,84.42,84.42,11838.0,68.0084,68.0084,67.944,67.944,11838.0
2015-06-10 15:10:00,84.41,84.42,84.38,84.38,6793.0,67.936,67.944,67.9118,67.9118,6793.0
2015-06-10 15:15:00,84.39,84.41,84.38,84.4,15364.0,67.9199,67.936,67.9118,67.9279,15364.0
2015-06-10 15:20:00,84.41,84.43,84.38,84.38,17456.0,67.936,67.9521,67.9118,67.9118,17456.0
2015-06-10 15:25:00,84.39,84.42,84.39,84.41,13870.0,67.9199,67.944,67.9199,67.936,13870.0
2015-06-10 15:30:00,84.42,84.42,84.38,84.4,20432.0,67.944,67.944,67.9118,67.9279,20432.0
2015-06-10 15:35:00,84.41,84.41,84.34,84.34,12805.0,67.936,67.936,67.8796,67.8796,12805.0
2015-06-10 15:40:00,84.35,84.36,84.32,84.33,20782.0,67.8877,67.8957,67.8635,67.8716,20782.0
2015-06-10 15:45:00,84.34,84.38,84.34,84.36,29878.0,67.8796,67.9118,67.8796,67.8957,29878.0
2015-06-10 15:50:00,84.36,84.39,84.28,84.28,38337.0,67.8957,67.9199,67.8313,67.8313,38337.0
2015-06-10 15:55:00,84.29,84.29,84.17,84.17,111098.0,67.8394,67.8394,67.7428,67.7428,111098.0
2015-06-11 09:30:00,84.5,84.85,84.21,84.73,32709.0,68.0084,68.2901,67.775,68.1935,32709.0
2015-06-11 09:35:00,84.78,84.89,84.72,84.72,19770.0,68.2338,68.3223,68.1855,68.1855,19770.0
2015-06-11 09:40:00,84.76,84.76,84.48,84.75,9936.0,68.2177,68.2177,67.9923,68.2096,9936.0
2015-06-11 09:45:00,84.74,84.75,84.65,84.71,4846.0,68.2016,68.2096,68.1291,68.1774,4846.0
2015-06-11 09:50:00,84.72,84.75,84.61,84.61,14323.0,68.1855,68.2096,68.0969,68.0969,14323.0
2015-06-11 09:55:00,84.62,84.62,84.52,84.59,11899.0,68.105,68.105,68.0245,68.0808,11899.0
2015-06-11 10:00:00,84.59,84.61,84.44,84.45,12881.0,68.0808,68.0969,67.9601,67.9682,12881.0
2015-06-11 10:05:00,84.45,84.52,84.43,84.44,11240.0,67.9682,68.0245,67.9521,67.9601,11240.0
2015-06-11 10:10:00,84.45,84.51,84.41,84.51,14199.0,67.9682,68.0165,67.936,68.0165,14199.0
2015-06-11 10:15:00,84.53,84.54,84.47,84.49,6895.0,68.0326,68.0406,67.9843,68.0004,6895.0
2015-06-11 10:20:00,84.5,84.5,84.4,84.41,7822.0,68.0084,68.0084,67.9279,67.936,7822.0
2015-06-11 10:25:00,84.41,84.42,84.34,84.34,5967.0,67.936,67.944,67.8796,67.8796,5967.0
2015-06-11 10:30:00,84.33,84.34,84.2,84.26,8921.0,67.8716,67.8796,67.767,67.8153,8921.0
2015-06-11 10:35:00,84.25,84.31,84.2,84.26,12325.0,67.8072,67.8555,67.767,67.8153,12325.0
2015-06-11 10:40:00,84.27,84.43,84.27,84.41,14062.0,67.8233,67.9521,67.8233,67.936,14062.0
2015-06-11 10:45:00,84.41,84.49,84.41,84.48,7200.0,67.936,68.0004,67.936,67.9923,7200.0
2015-06-11 10:50:00,84.48,84.48,84.39,84.39,10149.0,67.9923,67.9923,67.9199,67.9199,10149.0
2015-06-11 10:55:00,84.4,84.5,84.39,84.45,10638.0,67.9279,68.0084,67.9199,67.9682,10638.0
2015-06-11 11:00:00,84.43,84.49,84.42,84.43,15112.0,67.9521,68.0004,67.944,67.9521,15112.0
2015-06-11 11:05:00,84.42,84.47,84.38,84.45,17919.0,67.944,67.9843,67.9118,67.9682,17919.0
2015-06-11 11:10:00,84.44,84.52,84.39,84.5,17095.0,67.9601,68.0245,67.9199,68.0084,17095.0
2015-06-11 11:15:00,84.48,84.52,84.4,84.46,8916.0,67.9923,68.0245,67.9279,67.9762,8916.0
2015-06-11 11:20:00,84.46,84.49,84.41,84.42,12441.0,67.9762,68.0004,67.936,67.944,12441.0
2015-06-11 11:25:00,84.43,84.43,84.35,84.37,6953.0,67.9521,67.9521,67.8877,67.9038,6953.0
2015-06-11 11:30:00,84.38,84.41,84.34,84.41,7056.0,67.9118,67.936,67.8796,67.936,7056.0
2015-06-11 11:35:00,84.43,84.48,84.43,84.48,2760.0,67.9521,67.9923,67.9521,67.9923,2760.0
2015-06-11 11:40:00,84.47,84.47,84.4,84.41,3600.0,67.9843,67.9843,67.9279,67.936,3600.0
2015-06-11 11:45:00,84.41,84.46,84.39,84.39,4300.0,67.936,67.9762,67.9199,67.9199,4300.0
2015-06-11 11:50:00,84.39,84.41,84.37,84.38,9288.0,67.9199,67.936,67.9038,67.9118,9288.0
2015-06-11 11:55:00,84.37,84.43,84.36,84.41,14071.0,67.9038,67.9521,67.8957,67.936,14071.0
2015-06-11 12:00:00,84.4,84.42,84.38,84.41,4155.0,67.9279,67.944,67.9118,67.936,4155.0
2015-06-11 12:05:00,84.46,84.46,84.4,84.43,8940.0,67.9762,67.9762,67.9279,67.9521,8940.0
2015-06-11 12:10:00,84.43,84.46,84.4,84.42,5560.0,67.9521,67.9762,67.9279,67.944,5560.0
2015-06-11 12:15:00,84.4,84.47,84.4,84.46,4164.0,67.9279,67.9843,67.9279,67.9762,4164.0
2015-06-11 12:20:00,84.45,84.52,84.43,84.44,5311.0,67.9682,68.0245,67.9521,67.9601,5311.0
2015-06-11 12:25:00,84.44,84.49,84.44,84.47,2987.0,67.9601,68.0004,67.9601,67.9843,2987.0
2015-06-11 12:30:00,84.46,84.52,84.44,84.47,5000.0,67.9762,68.0245,67.9601,67.9843,5000.0
2015-06-11 12:35:00,84.49,84.54,84.47,84.54,3400.0,68.0004,68.0406,67.9843,68.0406,3400.0
2015-06-11 12:40:00,84.53,84.53,84.48,84.5,9063.0,68.0326,68.0326,67.9923,68.0084,9063.0
2015-06-11 12:45:00,84.51,84.56,84.48,84.53,6075.0,68.0165,68.0567,67.9923,68.0326,6075.0
2015-06-11 12:50:00,84.52,84.55,84.52,84.54,5171.0,68.0245,68.0487,68.0245,68.0406,5171.0
2015-06-11 12:55:00,84.54,84.57,84.53,84.55,3679.0,68.0406,68.0647,68.0326,68.0487,3679.0
2015-06-11 13:00:00,84.55,84.56,84.52,84.53,7657.0,68.0487,68.0567,68.0245,68.0326,7657.0
2015-06-11 13:05:00,84.52,84.56,84.51,84.52,6834.0,68.0245,68.0567,68.0165,68.0245,6834.0
2015-06-11 13:10:00,84.52,84.54,84.5,84.54,4815.0,68.0245,68.0406,68.0084,68.0406,4815.0
2015-06-11 13:15:00,84.54,84.56,84.53,84.55,5323.0,68.0406,68.0567,68.0326,68.0487,5323.0
2015-06-11 13:20:00,84.56,84.58,84.53,84.55,5148.0,68.0567,68.0728,68.0326,68.0487,5148.0
2015-06-11 13:25:00,84.55,84.63,84.55,84.6,7949.0,68.0487,68.113,68.0487,68.0889,7949.0
2015-06-11 13:30:00,84.61,84.65,84.59,84.63,7065.0,68.0969,68.1291,68.0808,68.113,7065.0
2015-06-11 13:35:00,84.65,84.68,84.63,84.63,8234.0,68.1291,68.1533,68.113,68.113,8234.0
2015-06-11 13:40:00,84.64,84.67,84.62,84.62,6718.0,68.1211,68.1452,68.105,68.105,6718.0
2015-06-11 13:45:00,84.63,84.73,84.62,84.71,9692.0,68.113,68.1935,68.105,68.1774,9692.0
2015-06-11 13:50:00,84.71,84.73,84.67,84.67,5176.0,68.1774,68.1935,68.1452,68.1452,5176.0
2015-06-11 13:55:00,84.68,84.73,84.68,84.72,5531.0,68.1533,68.1935,68.1533,68.1855,5531.0
2015-06-11 14:00:00,84.73,84.74,84.65,84.66,8795.0,68.1935,68.2016,68.1291,68.1372,8795.0
2015-06-11 14:05:00,84.66,84.66,84.6,84.6,5598.0,68.1372,68.1372,68.0889,68.0889,5598.0
2015-06-11 14:10:00,84.61,84.65,84.61,84.65,6313.0,68.0969,68.1291,68.0969,68.1291,6313.0
2015-06-11 14:15:00,84.65,84.66,84.62,84.63,8298.0,68.1291,68.1372,68.105,68.113,8298.0
2015-06-11 14:20:00,84.63,84.65,84.63,84.65,6500.0,68.113,68.1291,68.113,68.1291,6500.0
2015-06-11 14:25:00,84.65,84.69,84.65,84.68,15139.0,68.1291,68.1613,68.1291,68.1533,15139.0
2015-06-11 14:30:00,84.68,84.68,84.65,84.65,14392.0,68.1533,68.1533,68.1291,68.1291,14392.0
2015-06-11 14:35:00,84.65,84.69,84.64,84.67,17078.0,68.1291,68.1613,68.1211,68.1452,17078.0
2015-06-11 14:40:00,84.67,84.69,84.64,84.67,15085.0,68.1452,68.1613,68.1211,68.1452,15085.0
2015-06-11 14:45:00,84.67,84.7,84.67,84.68,14122.0,68.1452,68.1694,68.1452,68.1533,14122.0
2015-06-11 14:50:00,84.69,84.7,84.62,84.64,11394.0,68.1613,68.1694,68.105,68.1211,11394.0
2015-06-11 14:55:00,84.63,84.66,84.63,84.64,24029.0,68.113,68.1372,68.113,68.1211,24029.0
2015-06-11 15:00:00,84.63,84.67,84.61,84.67,15835.0,68.113,68.1452,68.0969,68.1452,15835.0
2015-06-11 15:05:00,84.66,84.68,84.65,84.68,13474.0,68.1372,68.1533,68.1291,68.1533,13474.0
2015-06-11 15:10:00,84.68,84.71,84.66,84.7,15627.0,68.1533,68.1774,68.1372,68.1694,15627.0
2015-06-11 15:15:00,84.7,84.73,84.7,84.72,13599.0,68.1694,68.1935,68.1694,68.1855,13599.0
2015-06-11 15:20:00,84.73,84.76,84.69,84.7,24653.0,68.1935,68.2177,68.1613,68.1694,24653.0
2015-06-11 15:25:00,84.71,84.73,84.67,84.71,18068.0,68.1774,68.1935,68.1452,68.1774,18068.0
2015-06-11 15:30:00,84.71,84.78,84.71,84.74,30496.0,68.1774,68.2338,68.1774,68.2016,30496.0
2015-06-11 15:35:00,84.73,84.73,84.66,84.68,19591.0,68.1935,68.1935,68.1372,68.1533,19591.0
2015-06-11 15:40:00,84.68,84.72,84.66,84.69,34513.0,68.1533,68.1855,68.1372,68.1613,34513.0
2015-06-11 15:45:00,84.68,84.69,84.65,84.65,33955.0,68.1533,68.1613,68.1291,68.1291,33955.0
2015-06-11 15:50:00,84.64,84.64,84.53,84.54,77768.0,68.1211,68.1211,68.0326,68.0406,77768.0
2015-06-11 15:55:00,84.53,84.63,84.51,84.62,130692.0,68.0326,68.113,68.0165,68.105,130692.0
2015-06-12 09:30:00,84.15,84.43,84.01,84.42,25049.0,67.7267,67.9521,67.614,67.944,25049.0
2015-06-12 09:35:00,84.43,84.45,83.93,84.01,12059.0,67.9521,67.9682,67.5497,67.614,12059.0
2015-06-12 09:40:00,84.0,84.03,83.86,83.87,21719.0,67.606,67.6301,67.4933,67.5014,21719.0
2015-06-12 09:45:00,83.85,84.23,83.84,84.2,16696.0,67.4853,67.7911,67.4772,67.767,16696.0
2015-06-12 09:50:00,84.18,84.26,84.05,84.1,14002.0,67.7509,67.8153,67.6462,67.6865,14002.0
2015-06-12 09:55:00,84.19,84.25,84.15,84.18,10723.0,67.7589,67.8072,67.7267,67.7509,10723.0
2015-06-12 10:00:00,84.21,84.33,84.16,84.26,14864.0,67.775,67.8716,67.7348,67.8153,14864.0
2015-06-12 10:05:00,84.27,84.28,84.19,84.23,7343.0,67.8233,67.8313,67.7589,67.7911,7343.0
2015-06-12 10:10:00,84.22,84.22,84.09,84.09,9554.0,67.7831,67.7831,67.6784,67.6784,9554.0
2015-06-12 10:15:00,84.12,84.18,83.99,84.01,10940.0,67.7026,67.7509,67.5979,67.614,10940.0
2015-06-12 10:20:00,83.98,84.02,83.95,84.0,9473.0,67.5899,67.6221,67.5658,67.606,9473.0
2015-06-12 10:25:00,83.98,84.08,83.98,84.0,11454.0,67.5899,67.6704,67.5899,67.606,11454.0
2015-06-12 10:30:00,83.98,84.02,83.8,83.83,16250.0,67.5899,67.6221,67.445,67.4692,16250.0
2015-06-12 10:35:00,83.82,83.82,83.68,83.79,17782.0,67.4611,67.4611,67.3484,67.437,17782.0
2015-06-12 10:40:00,83.8,83.83,83.73,83.83,6314.0,67.445,67.4692,67.3887,67.4692,6314.0
2015-06-12 10:45:00,83.82,83.83,83.71,83.8,4134.0,67.4611,67.4692,67.3726,67.445,4134.0
2015-06-12 10:50:00,83.8,83.83,83.77,83.79,4212.0,67.445,67.4692,67.4209,67.437,4212.0
2015-06-12 10:55:00,83.81,83.81,83.69,83.7,15785.0,67.4531,67.4531,67.3565,67.3645,15785.0
2015-06-12 11:00:00,83.7,83.72,83.65,83.7,5470.0,67.3645,67.3806,67.3243,67.3645,5470.0
2015-06-12 11:05:00,83.72,83.72,83.68,83.7,11972.0,67.3806,67.3806,67.3484,67.3645,11972.0
2015-06-12 11:10:00,83.7,83.86,83.65,83.79,24846.0,67.3645,67.4933,67.3243,67.437,24846.0
2015-06-12 11:15:00,83.82,83.82,83.74,83.8,10924.0,67.4611,67.4611,67.3967,67.445,10924.0
2015-06-12 11:20:00,83.81,83.91,83.8,83.9,8680.0,67.4531,67.5336,67.445,67.5255,8680.0
2015-06-12 11:25:00,83.92,84.07,83.9,84.03,6484.0,67.5416,67.6623,67.5255,67.6301,6484.0
2015-06-12 11:30:00,84.05,84.06,84.0,84.0,4492.0,67.6462,67.6543,67.606,67.606,4492.0
2015-06-12 11:35:00,83.99,84.0,83.93,83.96,6367.0,67.5979,67.606,67.5497,67.5738,6367.0
2015-06-12 11:40:00,83.94,83.95,83.81,83.85,11476.0,67.5577,67.5658,67.4531,67.4853,11476.0
2015-06-12 11:45:00,83.84,83.84,83.75,83.78,6638.0,67.4772,67.4772,67.4048,67.4289,6638.0
2015-06-12 11:50:00,83.81,83.93,83.8,83.92,4270.0,67.4531,67.5497,67.445,67.5416,4270.0
2015-06-12 11:55:00,83.93,83.93,83.83,83.87,13070.0,67.5497,67.5497,67.4692,67.5014,13070.0
2015-06-12 12:00:00,83.86,83.9,83.85,83.87,6128.0,67.4933,67.5255,67.4853,67.5014,6128.0
2015-06-12 12:05:00,83.88,83.9,83.85,83.85,8719.0,67.5094,67.5255,67.4853,67.4853,8719.0
2015-06-12 12:10:00,83.84,83.9,83.81,83.84,10708.0,67.4772,67.5255,67.4531,67.4772,10708.0
2015-06-12 12:15:00,83.83,83.92,83.83,83.91,3690.0,67.4692,67.5416,67.4692,67.5336,3690.0
2015-06-12 12:20:00,83.91,83.99,83.91,83.99,5219.0,67.5336,67.5979,67.5336,67.5979,5219.0
2015-06-12 12:25:00,84.0,84.02,83.97,84.01,5716.0,67.606,67.6221,67.5818,67.614,5716.0
2015-06-12 12:30:00,84.01,84.01,83.97,83.99,4330.0,67.614,67.614,67.5818,67.5979,4330.0
2015-06-12 12:35:00,83.99,84.01,83.97,83.99,4901.0,67.5979,67.614,67.5818,67.5979,4901.0
2015-06-12 12:40:00,84.0,84.02,83.95,84.0,18108.0,67.606,67.6221,67.5658,67.606,18108.0
2015-06-12 12:45:00,84.01,84.03,83.95,83.98,11243.0,67.614,67.6301,67.5658,67.5899,11243.0
2015-06-12 12:50:00,83.99,84.0,83.94,83.95,5982.0,67.5979,67.606,67.5577,67.5658,5982.0
2015-06-12 12:55:00,83.95,84.0,83.95,83.98,6200.0,67.5658,67.606,67.5658,67.5899,6200.0
2015-06-12 13:00:00,83.99,84.02,83.97,83.98,11786.0,67.5979,67.6221,67.5818,67.5899,11786.0
2015-06-12 13:05:00,83.98,84.0,83.95,83.98,7956.0,67.5899,67.606,67.5658,67.5899,7956.0
2015-06-12 13:10:00,83.97,84.0,83.96,83.99,3272.0,67.5818,67.606,67.5738,67.5979,3272.0
2015-06-12 13:15:00,83.99,84.02,83.98,84.0,8178.0,67.5979,67.6221,67.5899,67.606,8178.0
2015-06-12 13:20:00,84.01,84.03,83.99,84.01,4301.0,67.614,67.6301,67.5979,67.614,4301.0
2015-06-12 13:25:00,84.02,84.06,84.01,84.05,6351.0,67.6221,67.6543,67.614,67.6462,6351.0
2015-06-12 13:30:00,84.07,84.12,84.06,84.09,6364.0,67.6623,67.7026,67.6543,67.6784,6364.0
2015-06-12 13:35:00,84.07,84.13,84.07,84.13,6623.0,67.6623,67.7106,67.6623,67.7106,6623.0
2015-06-12 13:40:00,84.12,84.12,84.05,84.05,4599.0,67.7026,67.7026,67.6462,67.6462,4599.0
2015-06-12 13:45:00,84.03,84.05,84.0,84.03,5574.0,67.6301,67.6462,67.606,67.6301,5574.0
2015-06-12 13:50:00,84.04,84.06,84.01,84.05,15669.0,67.6382,67.6543,67.614,67.6462,15669.0
2015-06-12 13:55:00,84.05,84.09,84.05,84.09,6685.0,67.6462,67.6784,67.6462,67.6784,6685.0
2015-06-12 14:00:00,84.09,84.12,84.09,84.1,6700.0,67.6784,67.7026,67.6784,67.6865,6700.0
2015-06-12 14:05:00,84.1,84.1,84.03,84.03,7265.0,67.6865,67.6865,67.6301,67.6301,7265.0
2015-06-12 14:10:00,84.03,84.05,84.02,84.02,5709.0,67.6301,67.6462,67.6221,67.6221,5709.0
2015-06-12 14:15:00,84.03,84.05,84.0,84.03,10829.0,67.6301,67.6462,67.606,67.6301,10829.0
2015-06-12 14:20:00,84.04,84.07,84.03,84.07,9215.0,67.6382,67.6623,67.6301,67.6623,9215.0
2015-06-12 14:25:00,84.07,84.09,84.05,84.07,8488.0,67.6623,67.6784,67.6462,67.6623,8488.0
2015-06-12 14:30:00,84.08,84.08,83.96,83.97,8073.0,67.6704,67.6704,67.5738,67.5818,8073.0
2015-06-12 14:35:00,83.95,83.95,83.89,83.91,14310.0,67.5658,67.5658,67.5175,67.5336,14310.0
2015-06-12 14:40:00,83.92,83.96,83.92,83.93,8108.0,67.5416,67.5738,67.5416,67.5497,8108.0
2015-06-12 14:45:00,83.93,83.98,83.91,83.91,7608.0,67.5497,67.5899,67.5336,67.5336,7608.0
2015-06-12 14:50:00,83.93,83.94,83.89,83.92,9373.0,67.5497,67.5577,67.5175,67.5416,9373.0
2015-06-12 14:55:00,83.92,83.94,83.83,83.84,14756.0,67.5416,67.5577,67.4692,67.4772,14756.0
2015-06-12 15:00:00,83.85,83.92,83.82,83.92,8722.0,67.4853,67.5416,67.4611,67.5416,8722.0
2015-06-12 15:05:00,83.93,83.95,83.87,83.91,10081.0,67.5497,67.5658,67.5014,67.5336,10081.0
2015-06-12 15:10:00,83.92,83.97,83.91,83.92,10756.0,67.5416,67.5818,67.5336,67.5416,10756.0
2015-06-12 15:15:00,83.91,83.94,83.9,83.92,14013.0,67.5336,67.5577,67.5255,67.5416,14013.0
2015-06-12 15:20:00,83.92,84.0,83.92,83.98,8959.0,67.5416,67.606,67.5416,67.5899,8959.0
2015-06-12 15:25:00,83.98,84.0,83.93,83.98,13099.0,67.5899,67.606,67.5497,67.5899,13099.0
2015-06-12 15:30:00,83.99,84.02,83.95,83.96,15887.0,67.5979,67.6221,67.5658,67.5738,15887.0
2015-06-12 15:35:00,83.97,83.98,83.88,83.91,14521.0,67.5818,67.5899,67.5094,67.5336,14521.0
2015-06-12 15:40:00,83.9,83.9,83.87,83.9,14118.0,67.5255,67.5255,67.5014,67.5255,14118.0
2015-06-12 15:45:00,83.9,83.9,83.87,83.88,14401.0,67.5255,67.5255,67.5014,67.5094,14401.0
2015-06-12 15:50:00,83.87,83.89,83.84,83.87,23442.0,67.5014,67.5175,67.4772,67.5014,23442.0
2015-06-12 15:55:00,83.88,83.9,83.84,83.85,44590.0,67.5094,67.5255,67.4772,67.4853,44590.0
2015-06-15 09:30:00,83.25,83.45,82.78,82.9,29767.0,67.0024,67.1633,66.6241,66.7207,29767.0
2015-06-15 09:35:00,82.87,83.08,82.68,82.94,24828.0,66.6965,66.8655,66.5436,66.7529,24828.0
2015-06-15 09:40:00,82.88,83.0,82.6,82.69,49644.0,66.7046,66.8012,66.4792,66.5517,49644.0
2015-06-15 09:45:00,82.7,82.78,82.45,82.61,29253.0,66.5597,66.6241,66.3585,66.4873,29253.0
2015-06-15 09:50:00,82.6,82.6,82.5,82.55,16621.0,66.4792,66.4792,66.3987,66.439,16621.0
2015-06-15 09:55:00,82.54,82.61,82.53,82.58,13807.0,66.4309,66.4873,66.4229,66.4631,13807.0
2015-06-15 10:00:00,82.58,82.7,82.5,82.65,36302.0,66.4631,66.5597,66.3987,66.5195,36302.0
2015-06-15 10:05:00,82.64,82.64,82.48,82.54,23434.0,66.5114,66.5114,66.3826,66.4309,23434.0
2015-06-15 10:10:00,82.53,82.67,82.43,82.65,23503.0,66.4229,66.5356,66.3424,66.5195,23503.0
2015-06-15 10:15:00,82.65,82.74,82.63,82.63,10900.0,66.5195,66.5919,66.5034,66.5034,10900.0
2015-06-15 10:20:00,82.63,82.74,82.59,82.6,16308.0,66.5034,66.5919,66.4712,66.4792,16308.0
2015-06-15 10:25:00,82.6,82.69,82.53,82.67,11983.0,66.4792,66.5517,66.4229,66.5356,11983.0
2015-06-15 10:30:00,82.67,82.75,82.59,82.73,20904.0,66.5356,66.6,66.4712,66.5839,20904.0
2015-06-15 10:35:00,82.75,82.93,82.75,82.87,9176.0,66.6,66.7448,66.6,66.6965,9176.0
2015-06-15 10:40:00,82.85,82.88,82.75,82.76,10780.0,66.6804,66.7046,66.6,66.608,10780.0
2015-06-15 10:45:00,82.77,82.87,82.73,82.73,8876.0,66.616,66.6965,66.5839,66.5839,8876.0
2015-06-15 10:50:00,82.74,82.77,82.71,82.74,9442.0,66.5919,66.616,66.5678,66.5919,9442.0
2015-06-15 10:55:00,82.72,82.75,82.69,82.73,11590.0,66.5758,66.6,66.5517,66.5839,11590.0
2015-06-15 11:00:00,82.75,83.02,82.75,82.88,18601.0,66.6,66.8173,66.6,66.7046,18601.0
2015-06-15 11:05:00,82.88,82.89,82.8,82.89,8400.0,66.7046,66.7126,66.6402,66.7126,8400.0
2015-06-15 11:10:00,82.9,83.03,82.89,82.96,13035.0,66.7207,66.8253,66.7126,66.769,13035.0
2015-06-15 11:15:00,82.96,83.08,82.96,83.04,5475.0,66.769,66.8655,66.769,66.8334,5475.0
2015-06-15 11:20:00,83.04,83.09,82.88,82.92,11475.0,66.8334,66.8736,66.7046,66.7368,11475.0
2015-06-15 11:25:00,82.92,82.92,82.75,82.75,7045.0,66.7368,66.7368,66.6,66.6,7045.0
2015-06-15 11:30:00,82.76,82.79,82.75,82.79,9598.0,66.608,66.6321,66.6,66.6321,9598.0
2015-06-15 11:35:00,82.78,82.9,82.77,82.9,18096.0,66.6241,66.7207,66.616,66.7207,18096.0
2015-06-15 11:40:00,82.92,83.03,82.92,82.99,5976.0,66.7368,66.8253,66.7368,66.7931,5976.0
2015-06-15 11:45:00,82.98,83.02,82.91,83.01,7037.0,66.7851,66.8173,66.7287,66.8092,7037.0
2015-06-15 11:50:00,83.01,83.07,83.0,83.04,6962.0,66.8092,66.8575,66.8012,66.8334,6962.0
2015-06-15 11:55:00,83.04,83.04,82.91,82.97,6472.0,66.8334,66.8334,66.7287,66.777,6472.0
2015-06-15 12:00:00,82.98,83.02,82.96,83.01,14223.0,66.7851,66.8173,66.769,66.8092,14223.0
2015-06-15 12:05:00,83.01,83.08,82.99,83.07,8756.0,66.8092,66.8655,66.7931,66.8575,8756.0
2015-06-15 12:10:00,83.06,83.09,82.99,83.08,10125.0,66.8495,66.8736,66.7931,66.8655,10125.0
2015-06-15 12:15:00,83.07,83.1,83.06,83.08,6006.0,66.8575,66.8816,66.8495,66.8655,6006.0
2015-06-15 12:20:00,83.08,83.13,83.02,83.02,10838.0,66.8655,66.9058,66.8173,66.8173,10838.0
2015-06-15 12:25:00,83.03,83.05,82.91,82.95,7111.0,66.8253,66.8414,66.7287,66.7609,7111.0
2015-06-15 12:30:00,82.95,83.01,82.95,82.99,7100.0,66.7609,66.8092,66.7609,66.7931,7100.0
2015-06-15 12:35:00,82.99,82.99,82.92,82.97,8297.0,66.7931,66.7931,66.7368,66.777,8297.0
2015-06-15 12:40:00,82.96,82.96,82.91,82.94,8714.0,66.769,66.769,66.7287,66.7529,8714.0
2015-06-15 12:45:00,82.92,83.04,82.91,83.04,11396.0,66.7368,66.8334,66.7287,66.8334,11396.0
2015-06-15 12:50:00,83.03,83.03,82.94,82.95,13865.0,66.8253,66.8253,66.7529,66.7609,13865.0
2015-06-15 12:55:00,82.96,82.96,82.91,82.95,8127.0,66.769,66.769,66.7287,66.7609,8127.0
2015-06-15 13:00:00,82.94,82.97,82.92,82.97,10883.0,66.7529,66.777,66.7368,66.777,10883.0
2015-06-15 13:05:00,82.98,83.02,82.95,83.01,13192.0,66.7851,66.8173,66.7609,66.8092,13192.0
2015-06-15 13:10:00,83.01,83.04,82.99,83.02,14190.0,66.8092,66.8334,66.7931,66.8173,14190.0
2015-06-15 13:15:00,83.02,83.03,82.95,82.95,17010.0,66.8173,66.8253,66.7609,66.7609,17010.0
2015-06-15 13:20:00,82.95,82.98,82.9,82.9,6319.0,66.7609,66.7851,66.7207,66.7207,6319.0
2015-06-15 13:25:00,82.9,82.92,82.83,82.89,12198.0,66.7207,66.7368,66.6643,66.7126,12198.0
2015-06-15 13:30:00,82.88,82.9,82.84,82.88,9429.0,66.7046,66.7207,66.6724,66.7046,9429.0
2015-06-15 13:35:00,82.88,82.89,82.85,82.86,9210.0,66.7046,66.7126,66.6804,66.6885,9210.0
2015-06-15 13:40:00,82.85,82.87,82.77,82.86,10071.0,66.6804,66.6965,66.616,66.6885,10071.0
2015-06-15 13:45:00,82.86,82.91,82.83,82.88,6516.0,66.6885,66.7287,66.6643,66.7046,6516.0
2015-06-15 13:50:00,82.88,83.09,82.77,82.87,52734.0,66.7046,66.8736,66.616,66.6965,52734.0
2015-06-15 13:55:00,82.88,82.9,82.84,82.86,20632.0,66.7046,66.7207,66.6724,66.6885,20632.0
2015-06-15 14:00:00,82.87,82.93,82.86,82.93,9137.0,66.6965,66.7448,66.6885,66.7448,9137.0
2015-06-15 14:05:00,82.93,82.94,82.86,82.87,12222.0,66.7448,66.7529,66.6885,66.6965,12222.0
2015-06-15 14:10:00,82.89,83.01,82.89,82.97,11530.0,66.7126,66.8092,66.7126,66.777,11530.0
2015-06-15 14:15:00,82.98,83.03,82.98,83.01,10380.0,66.7851,66.8253,66.7851,66.8092,10380.0
2015-06-15 14:20:00,82.99,83.02,82.96,82.97,8881.0,66.7931,66.8173,66.769,66.777,8881.0
2015-06-15 14:25:00,82.97,83.0,82.96,82.99,9395.0,66.777,66.8012,66.769,66.7931,9395.0
2015-06-15 14:30:00,83.0,83.04,82.95,82.95,9310.0,66.8012,66.8334,66.7609,66.7609,9310.0
2015-06-15 14:35:00,82.96,83.03,82.94,83.01,25889.0,66.769,66.8253,66.7529,66.8092,25889.0
2015-06-15 14:40:00,83.02,83.04,82.96,83.01,6740.0,66.8173,66.8334,66.769,66.8092,6740.0
2015-06-15 14:45:00,83.01,83.07,83.0,83.0,9658.0,66.8092,66.8575,66.8012,66.8012,9658.0
2015-06-15 14:50:00,82.99,83.01,82.89,82.91,14273.0,66.7931,66.8092,66.7126,66.7287,14273.0
2015-06-15 14:55:00,82.91,82.92,82.86,82.87,12458.0,66.7287,66.7368,66.6885,66.6965,12458.0
2015-06-15 15:00:00,82.88,82.91,82.85,82.85,10904.0,66.7046,66.7287,66.6804,66.6804,10904.0
2015-06-15 15:05:00,82.85,82.89,82.82,82.85,15551.0,66.6804,66.7126,66.6563,66.6804,15551.0
2015-06-15 15:10:00,82.85,82.91,82.82,82.9,10639.0,66.6804,66.7287,66.6563,66.7207,10639.0
2015-06-15 15:15:00,82.9,82.9,82.84,82.84,18550.0,66.7207,66.7207,66.6724,66.6724,18550.0
2015-06-15 15:20:00,82.85,82.9,82.82,82.83,16187.0,66.6804,66.7207,66.6563,66.6643,16187.0
2015-06-15 15:25:00,82.83,82.85,82.77,82.8,45610.0,66.6643,66.6804,66.616,66.6402,45610.0
2015-06-15 15:30:00,82.79,82.81,82.74,82.75,38227.0,66.6321,66.6482,66.5919,66.6,38227.0
2015-06-15 15:35:00,82.75,82.84,82.74,82.84,29937.0,66.6,66.6724,66.5919,66.6724,29937.0
2015-06-15 15:40:00,82.83,82.94,82.83,82.93,21796.0,66.6643,66.7529,66.6643,66.7448,21796.0
2015-06-15 15:45:00,82.92,82.97,82.9,82.94,21421.0,66.7368,66.777,66.7207,66.7529,21421.0
2015-06-15 15:50:00,82.93,82.97,82.92,82.94,28603.0,66.7448,66.777,66.7368,66.7529,28603.0
2015-06-15 15:55:00,82.93,82.94,82.89,82.91,56990.0,66.7448,66.7529,66.7126,66.7287,56990.0
2015-06-16 09:30:00,82.84,83.13,82.7,82.83,30044.0,66.6724,66.9058,66.5597,66.6643,30044.0
2015-06-16 09:35:00,82.99,83.37,82.96,83.37,7690.0,66.7931,67.0989,66.769,67.0989,7690.0
2015-06-16 09:40:00,83.37,83.38,83.09,83.1,12843.0,67.0989,67.107,66.8736,66.8816,12843.0
2015-06-16 09:45:00,83.1,83.13,82.99,82.99,24599.0,66.8816,66.9058,66.7931,66.7931,24599.0
2015-06-16 09:50:00,83.0,83.01,82.9,82.94,25401.0,66.8012,66.8092,66.7207,66.7529,25401.0
2015-06-16 09:55:00,82.95,83.14,82.95,83.12,29021.0,66.7609,66.9138,66.7609,66.8977,29021.0
2015-06-16 10:00:00,83.11,83.14,83.03,83.06,21376.0,66.8897,66.9138,66.8253,66.8495,21376.0
2015-06-16 10:05:00,83.06,83.13,82.93,82.94,32858.0,66.8495,66.9058,66.7448,66.7529,32858.0
2015-06-16 10:10:00,82.94,82.97,82.73,82.76,26165.0,66.7529,66.777,66.5839,66.608,26165.0
2015-06-16 10:15:00,82.76,82.78,82.69,82.7,30037.0,66.608,66.6241,66.5517,66.5597,30037.0
2015-06-16 10:20:00,82.69,82.72,82.62,82.7,24067.0,66.5517,66.5758,66.4953,66.5597,24067.0
2015-06-16 10:25:00,82.7,82.71,82.65,82.68,20269.0,66.5597,66.5678,66.5195,66.5436,20269.0
2015-06-16 10:30:00,82.68,82.74,82.63,82.63,20257.0,66.5436,66.5919,66.5034,66.5034,20257.0
2015-06-16 10:35:00,82.63,82.69,82.61,82.65,16124.0,66.5034,66.5517,66.4873,66.5195,16124.0
2015-06-16 10:40:00,82.64,82.67,82.59,82.62,53956.0,66.5114,66.5356,66.4712,66.4953,53956.0
2015-06-16 10:45:00,82.61,82.67,82.6,82.66,15978.0,66.4873,66.5356,66.4792,66.5275,15978.0
2015-06-16 10:50:00,82.66,82.66,82.53,82.58,25860.0,66.5275,66.5275,66.4229,66.4631,25860.0
2015-06-16 10:55:00,82.6,82.6,82.54,82.54,17843.0,66.4792,66.4792,66.4309,66.4309,17843.0
2015-06-16 11:00:00,82.54,82.62,82.52,82.61,44906.0,66.4309,66.4953,66.4148,66.4873,44906.0
2015-06-16 11:05:00,82.61,82.65,82.6,82.64,14593.0,66.4873,66.5195,66.4792,66.5114,14593.0
2015-06-16 11:10:00,82.65,82.75,82.65,82.71,44152.0,66.5195,66.6,66.5195,66.5678,44152.0
2015-06-16 11:15:00,82.72,82.84,82.72,82.84,27471.0,66.5758,66.6724,66.5758,66.6724,27471.0
2015-06-16 11:20:00,82.83,82.88,82.83,82.84,9417.0,66.6643,66.7046,66.6643,66.6724,9417.0
2015-06-16 11:25:00,82.83,82.88,82.83,82.86,13630.0,66.6643,66.7046,66.6643,66.6885,13630.0
2015-06-16 11:30:00,82.86,82.93,82.86,82.93,11153.0,66.6885,66.7448,66.6885,66.7448,11153.0
2015-06-16 11:35:00,82.93,82.96,82.92,82.93,9736.0,66.7448,66.769,66.7368,66.7448,9736.0
2015-06-16 11:40:00,82.94,82.99,82.92,82.99,4100.0,66.7529,66.7931,66.7368,66.7931,4100.0
2015-06-16 11:45:00,82.99,82.99,82.91,82.95,6416.0,66.7931,66.7931,66.7287,66.7609,6416.0
2015-06-16 11:50:00,82.94,82.98,82.85,82.85,7892.0,66.7529,66.7851,66.6804,66.6804,7892.0
2015-06-16 11:55:00,82.85,82.88,82.82,82.87,6227.0,66.6804,66.7046,66.6563,66.6965,6227.0
2015-06-16 12:00:00,82.87,82.88,82.84,82.88,7632.0,66.6965,66.7046,66.6724,66.7046,7632.0
2015-06-16 12:05:00,82.88,82.9,82.84,82.85,9892.0,66.7046,66.7207,66.6724,66.6804,9892.0
2015-06-16 12:10:00,82.85,82.92,82.83,82.89,7500.0,66.6804,66.7368,66.6643,66.7126,7500.0
2015-06-16 12:15:00,82.9,82.97,82.89,82.92,5573.0,66.7207,66.777,66.7126,66.7368,5573.0
2015-06-16 12:20:00,82.91,82.92,82.87,82.89,13664.0,66.7287,66.7368,66.6965,66.7126,13664.0
2015-06-16 12:25:00,82.9,82.92,82.87,82.87,13280.0,66.7207,66.7368,66.6965,66.6965,13280.0
2015-06-16 12:30:00,82.88,82.95,82.87,82.93,14619.0,66.7046,66.7609,66.6965,66.7448,14619.0
2015-06-16 12:35:00,82.92,83.02,82.92,83.02,9688.0,66.7368,66.8173,66.7368,66.8173,9688.0
2015-06-16 12:40:00,83.02,83.04,83.01,83.02,4728.0,66.8173,66.8334,66.8092,66.8173,4728.0
2015-06-16 12:45:00,83.03,83.08,83.03,83.06,7329.0,66.8253,66.8655,66.8253,66.8495,7329.0
2015-06-16 12:50:00,83.06,83.15,83.06,83.08,11818.0,66.8495,66.9219,66.8495,66.8655,11818.0
2015-06-16 12:55:00,83.09,83.11,83.07,83.11,7132.0,66.8736,66.8897,66.8575,66.8897,7132.0
2015-06-16 13:00:00,83.12,83.16,83.12,83.15,8224.0,66.8977,66.9299,66.8977,66.9219,8224.0
2015-06-16 13:05:00,83.14,83.15,83.08,83.08,8885.0,66.9138,66.9219,66.8655,66.8655,8885.0
2015-06-16 13:10:00,83.09,83.12,83.08,83.1,11020.0,66.8736,66.8977,66.8655,66.8816,11020.0
2015-06-16 13:15:00,83.1,83.11,83.08,83.11,7017.0,66.8816,66.8897,66.8655,66.8897,7017.0
2015-06-16 13:20:00,83.11,83.2,83.11,83.19,7464.0,66.8897,66.9621,66.8897,66.9541,7464.0
2015-06-16 13:25:00,83.18,83.23,83.18,83.23,8339.0,66.946,66.9863,66.946,66.9863,8339.0
2015-06-16 13:30:00,83.24,83.28,83.24,83.26,6951.0,66.9943,67.0265,66.9943,67.0104,6951.0
2015-06-16 13:35:00,83.25,83.29,83.24,83.27,11016.0,67.0024,67.0346,66.9943,67.0185,11016.0
2015-06-16 13:40:00,83.28,83.29,83.23,83.24,8478.0,67.0265,67.0346,66.9863,66.9943,8478.0
2015-06-16 13:45:00,83.24,83.33,83.24,83.3,6366.0,66.9943,67.0668,66.9943,67.0426,6366.0
2015-06-16 13:50:00,83.3,83.31,83.28,83.3,5761.0,67.0426,67.0507,67.0265,67.0426,5761.0
2015-06-16 13:55:00,83.3,83.34,83.3,83.34,6211.0,67.0426,67.0748,67.0426,67.0748,6211.0
2015-06-16 14:00:00,83.34,83.38,83.34,83.37,8693.0,67.0748,67.107,67.0748,67.0989,8693.0
2015-06-16 14:05:00,83.37,83.41,83.32,83.34,20667.0,67.0989,67.1311,67.0587,67.0748,20667.0
2015-06-16 14:10:00,83.34,83.39,83.31,83.37,12654.0,67.0748,67.115,67.0507,67.0989,12654.0
2015-06-16 14:15:00,83.37,83.4,83.33,83.37,19295.0,67.0989,67.1231,67.0668,67.0989,19295.0
2015-06-16 14:20:00,83.37,83.38,83.33,83.34,8603.0,67.0989,67.107,67.0668,67.0748,8603.0
2015-06-16 14:25:00,83.34,83.35,83.28,83.28,10060.0,67.0748,67.0829,67.0265,67.0265,10060.0
2015-06-16 14:30:00,83.27,83.29,83.22,83.24,11392.0,67.0185,67.0346,66.9782,66.9943,11392.0
2015-06-16 14:35:00,83.22,83.24,83.2,83.23,8631.0,66.9782,66.9943,66.9621,66.9863,8631.0
2015-06-16 14:40:00,83.23,83.23,83.15,83.16,11100.0,66.9863,66.9863,66.9219,66.9299,11100.0
2015-06-16 14:45:00,83.15,83.16,83.12,83.14,15744.0,66.9219,66.9299,66.8977,66.9138,15744.0
2015-06-16 14:50:00,83.15,83.19,83.13,83.19,15381.0,66.9219,66.9541,66.9058,66.9541,15381.0
2015-06-16 14:55:00,83.19,83.2,83.15,83.19,14004.0,66.9541,66.9621,66.9219,66.9541,14004.0
2015-06-16 15:00:00,83.2,83.24,83.16,83.24,8139.0,66.9621,66.9943,66.9299,66.9943,8139.0
2015-06-16 15:05:00,83.25,83.28,83.24,83.27,6002.0,67.0024,67.0265,66.9943,67.0185,6002.0
2015-06-16 15:10:00,83.28,83.31,83.26,83.26,9664.0,67.0265,67.0507,67.0104,67.0104,9664.0
2015-06-16 15:15:00,83.26,83.32,83.26,83.29,8479.0,67.0104,67.0587,67.0104,67.0346,8479.0
2015-06-16 15:20:00,83.28,83.34,83.28,83.34,9455.0,67.0265,67.0748,67.0265,67.0748,9455.0
2015-06-16 15:25:00,83.33,83.35,83.3,83.34,13186.0,67.0668,67.0829,67.0426,67.0748,13186.0
2015-06-16 15:30:00,83.33,83.36,83.33,83.34,11217.0,67.0668,67.0909,67.0668,67.0748,11217.0
2015-06-16 15:35:00,83.33,83.39,83.32,83.39,8289.0,67.0668,67.115,67.0587,67.115,8289.0
2015-06-16 15:40:00,83.38,83.39,83.3,83.31,12935.0,67.107,67.115,67.0426,67.0507,12935.0
2015-06-16 15:45:00,83.3,83.35,83.29,83.31,23318.0,67.0426,67.0829,67.0346,67.0507,23318.0
2015-06-16 15:50:00,83.31,83.31,83.25,83.26,26057.0,67.0507,67.0507,67.0024,67.0104,26057.0
2015-06-16 15:55:00,83.26,83.28,83.22,83.27,46681.0,67.0104,67.0265,66.9782,67.0185,46681.0
2015-06-17 09:30:00,83.61,83.66,83.28,83.39,29022.0,67.2921,67.3324,67.0265,67.115,29022.0
2015-06-17 09:35:00,83.29,83.41,83.21,83.24,9867.0,67.0346,67.1311,66.9702,66.9943,9867.0
2015-06-17 09:40:00,83.26,83.28,83.16,83.21,30352.0,67.0104,67.0265,66.9299,66.9702,30352.0
2015-06-17 09:45:00,83.22,83.29,83.21,83.25,14000.0,66.9782,67.0346,66.9702,67.0024,14000.0
2015-06-17 09:50:00,83.26,83.35,83.16,83.16,10574.0,67.0104,67.0829,66.9299,66.9299,10574.0
2015-06-17 09:55:00,83.16,83.22,83.14,83.2,11504.0,66.9299,66.9782,66.9138,66.9621,11504.0
2015-06-17 10:00:00,83.23,83.26,83.11,83.14,16865.0,66.9863,67.0104,66.8897,66.9138,16865.0
2015-06-17 10:05:00,83.14,83.14,83.02,83.07,6246.0,66.9138,66.9138,66.8173,66.8575,6246.0
2015-06-17 10:10:00,83.06,83.17,83.06,83.09,8371.0,66.8495,66.938,66.8495,66.8736,8371.0
2015-06-17 10:15:00,83.1,83.11,82.95,82.98,12326.0,66.8816,66.8897,66.7609,66.7851,12326.0
2015-06-17 10:20:00,82.98,83.01,82.94,82.98,8125.0,66.7851,66.8092,66.7529,66.7851,8125.0
2015-06-17 10:25:00,82.96,83.03,82.93,83.0,13698.0,66.769,66.8253,66.7448,66.8012,13698.0
2015-06-17 10:30:00,82.99,83.06,82.98,83.04,10970.0,66.7931,66.8495,66.7851,66.8334,10970.0
2015-06-17 10:35:00,83.05,83.17,83.05,83.13,5834.0,66.8414,66.938,66.8414,66.9058,5834.0
2015-06-17 10:40:00,83.12,83.16,83.12,83.14,6925.0,66.8977,66.9299,66.8977,66.9138,6925.0
2015-06-17 10:45:00,83.15,83.19,83.1,83.19,9135.0,66.9219,66.9541,66.8816,66.9541,9135.0
2015-06-17 10:50:00,83.19,83.25,83.16,83.2,6695.0,66.9541,67.0024,66.9299,66.9621,6695.0
2015-06-17 10:55:00,83.17,83.26,83.17,83.26,6386.0,66.938,67.0104,66.938,67.0104,6386.0
2015-06-17 11:00:00,83.27,83.27,83.22,83.23,3891.0,67.0185,67.0185,66.9782,66.9863,3891.0
2015-06-17 11:05:00,83.24,83.29,83.2,83.28,10390.0,66.9943,67.0346,66.9621,67.0265,10390.0
2015-06-17 11:10:00,83.28,83.31,83.27,83.27,4100.0,67.0265,67.0507,67.0185,67.0185,4100.0
2015-06-17 11:15:00,83.27,83.29,83.22,83.25,8075.0,67.0185,67.0346,66.9782,67.0024,8075.0
2015-06-17 11:20:00,83.24,83.26,83.18,83.26,9146.0,66.9943,67.0104,66.946,67.0104,9146.0
2015-06-17 11:25:00,83.24,83.24,83.03,83.04,9221.0,66.9943,66.9943,66.8253,66.8334,9221.0
2015-06-17 11:30:00,83.02,83.1,83.01,83.05,7155.0,66.8173,66.8816,66.8092,66.8414,7155.0
2015-06-17 11:35:00,83.05,83.1,83.03,83.06,5992.0,66.8414,66.8816,66.8253,66.8495,5992.0
2015-06-17 11:40:00,83.05,83.06,82.99,83.03,11743.0,66.8414,66.8495,66.7931,66.8253,11743.0
2015-06-17 11:45:00,83.03,83.06,82.99,83.05,6622.0,66.8253,66.8495,66.7931,66.8414,6622.0
2015-06-17 11:50:00,83.07,83.17,83.07,83.17,5759.0,66.8575,66.938,66.8575,66.938,5759.0
2015-06-17 11:55:00,83.2,83.23,83.16,83.22,6906.0,66.9621,66.9863,66.9299,66.9782,6906.0
2015-06-17 12:00:00,83.21,83.22,83.17,83.2,4212.0,66.9702,66.9782,66.938,66.9621,4212.0
2015-06-17 12:05:00,83.21,83.21,83.06,83.1,8795.0,66.9702,66.9702,66.8495,66.8816,8795.0
2015-06-17 12:10:00,83.11,83.11,83.04,83.06,3945.0,66.8897,66.8897,66.8334,66.8495,3945.0
2015-06-17 12:15:00,83.04,83.04,82.97,83.01,4704.0,66.8334,66.8334,66.777,66.8092,4704.0
2015-06-17 12:20:00,83.02,83.09,83.02,83.07,3670.0,66.8173,66.8736,66.8173,66.8575,3670.0
2015-06-17 12:25:00,83.08,83.1,83.06,83.09,5989.0,66.8655,66.8816,66.8495,66.8736,5989.0
2015-06-17 12:30:00,83.08,83.1,83.04,83.1,2600.0,66.8655,66.8816,66.8334,66.8816,2600.0
2015-06-17 12:35:00,83.09,83.13,83.08,83.08,9105.0,66.8736,66.9058,66.8655,66.8655,9105.0
2015-06-17 12:40:00,83.06,83.09,82.94,82.98,16654.0,66.8495,66.8736,66.7529,66.7851,16654.0
2015-06-17 12:45:00,82.97,83.0,82.95,82.97,7453.0,66.777,66.8012,66.7609,66.777,7453.0
2015-06-17 12:50:00,82.97,82.97,82.87,82.87,9248.0,66.777,66.777,66.6965,66.6965,9248.0
2015-06-17 12:55:00,82.86,82.92,82.82,82.91,6865.0,66.6885,66.7368,66.6563,66.7287,6865.0
2015-06-17 13:00:00,82.91,82.93,82.84,82.93,6561.0,66.7287,66.7448,66.6724,66.7448,6561.0
2015-06-17 13:05:00,82.93,82.95,82.86,82.9,4996.0,66.7448,66.7609,66.6885,66.7207,4996.0
2015-06-17 13:10:00,82.92,82.95,82.89,82.94,8671.0,66.7368,66.7609,66.7126,66.7529,8671.0
2015-06-17 13:15:00,82.94,82.96,82.94,82.94,2900.0,66.7529,66.769,66.7529,66.7529,2900.0
2015-06-17 13:20:00,82.95,82.98,82.93,82.96,5636.0,66.7609,66.7851,66.7448,66.769,5636.0
2015-06-17 13:25:00,82.99,83.01,82.96,82.99,5646.0,66.7931,66.8092,66.769,66.7931,5646.0
2015-06-17 13:30:00,82.96,83.03,82.96,83.02,3371.0,66.769,66.8253,66.769,66.8173,3371.0
2015-06-17 13:35:00,83.03,83.04,82.99,83.03,9756.0,66.8253,66.8334,66.7931,66.8253,9756.0
2015-06-17 13:40:00,83.04,83.05,82.99,82.99,5715.0,66.8334,66.8414,66.7931,66.7931,5715.0
2015-06-17 13:45:00,83.0,83.03,82.96,82.99,6846.0,66.8012,66.8253,66.769,66.7931,6846.0
2015-06-17 13:50:00,82.99,83.08,82.98,83.08,10220.0,66.7931,66.8655,66.7851,66.8655,10220.0
2015-06-17 13:55:00,83.09,83.12,83.07,83.1,5362.0,66.8736,66.8977,66.8575,66.8816,5362.0
2015-06-17 14:00:00,83.07,83.5,82.77,83.37,16190.0,66.8575,67.2036,66.616,67.0989,16190.0
2015-06-17 14:05:00,83.39,83.48,83.28,83.45,16575.0,67.115,67.1875,67.0265,67.1633,16575.0
2015-06-17 14:10:00,83.41,83.45,83.34,83.38,14218.0,67.1311,67.1633,67.0748,67.107,14218.0
2015-06-17 14:15:00,83.41,83.43,83.28,83.29,12167.0,67.1311,67.1472,67.0265,67.0346,12167.0
2015-06-17 14:20:00,83.3,83.3,83.11,83.13,11058.0,67.0426,67.0426,66.8897,66.9058,11058.0
2015-06-17 14:25:00,83.16,83.21,83.13,83.17,13395.0,66.9299,66.9702,66.9058,66.938,13395.0
2015-06-17 14:30:00,83.16,83.36,83.13,83.31,13553.0,66.9299,67.0909,66.9058,67.0507,13553.0
2015-06-17 14:35:00,83.32,83.45,83.26,83.44,9914.0,67.0587,67.1633,67.0104,67.1553,9914.0
2015-06-17 14:40:00,83.45,83.66,83.45,83.58,20611.0,67.1633,67.3324,67.1633,67.268,20611.0
2015-06-17 14:45:00,83.59,83.72,83.59,83.63,10907.0,67.276,67.3806,67.276,67.3082,10907.0
2015-06-17 14:50:00,83.61,83.71,83.61,83.7,17010.0,67.2921,67.3726,67.2921,67.3645,17010.0
2015-06-17 14:55:00,83.71,83.75,83.55,83.57,13509.0,67.3726,67.4048,67.2438,67.2599,13509.0
2015-06-17 15:00:00,83.58,83.61,83.49,83.49,7465.0,67.268,67.2921,67.1955,67.1955,7465.0
2015-06-17 15:05:00,83.48,83.48,83.39,83.39,5700.0,67.1875,67.1875,67.115,67.115,5700.0
2015-06-17 15:10:00,83.4,83.44,83.38,83.42,5903.0,67.1231,67.1553,67.107,67.1392,5903.0
2015-06-17 15:15:00,83.43,83.56,83.42,83.48,13335.0,67.1472,67.2519,67.1392,67.1875,13335.0
2015-06-17 15:20:00,83.48,83.55,83.47,83.52,12111.0,67.1875,67.2438,67.1794,67.2197,12111.0
2015-06-17 15:25:00,83.53,83.56,83.49,83.51,10312.0,67.2277,67.2519,67.1955,67.2116,10312.0
2015-06-17 15:30:00,83.5,83.54,83.43,83.47,10982.0,67.2036,67.2358,67.1472,67.1794,10982.0
2015-06-17 15:35:00,83.47,83.49,83.43,83.46,11617.0,67.1794,67.1955,67.1472,67.1714,11617.0
2015-06-17 15:40:00,83.46,83.47,83.38,83.39,17445.0,67.1714,67.1794,67.107,67.115,17445.0
2015-06-17 15:45:00,83.38,83.39,83.27,83.32,26201.0,67.107,67.115,67.0185,67.0587,26201.0
2015-06-17 15:50:00,83.32,83.39,83.3,83.34,31296.0,67.0587,67.115,67.0426,67.0748,31296.0
2015-06-17 15:55:00,83.33,83.34,83.27,83.27,45356.0,67.0668,67.0748,67.0185,67.0185,45356.0
2015-06-18 09:30:00,83.65,83.83,83.37,83.65,19032.0,67.3243,67.4692,67.0989,67.3243,19032.0
2015-06-18 09:35:00,83.71,83.84,83.59,83.71,7338.0,67.3726,67.4772,67.276,67.3726,7338.0
2015-06-18 09:40:00,83.76,83.86,83.67,83.77,17288.0,67.4128,67.4933,67.3404,67.4209,17288.0
2015-06-18 09:45:00,83.8,84.09,83.78,83.97,24294.0,67.445,67.6784,67.4289,67.5818,24294.0
2015-06-18 09:50:00,84.01,84.05,83.94,84.02,23052.0,67.614,67.6462,67.5577,67.6221,23052.0
2015-06-18 09:55:00,84.01,84.1,83.97,84.08,53441.0,67.614,67.6865,67.5818,67.6704,53441.0
2015-06-18 10:00:00,84.09,84.14,83.97,84.09,21147.0,67.6784,67.7187,67.5818,67.6784,21147.0
2015-06-18 10:05:00,84.07,84.31,84.06,84.3,29200.0,67.6623,67.8555,67.6543,67.8474,29200.0
2015-06-18 10:10:00,84.29,84.3,84.22,84.24,14040.0,67.8394,67.8474,67.7831,67.7992,14040.0
2015-06-18 10:15:00,84.26,84.36,84.25,84.33,15086.0,67.8153,67.8957,67.8072,67.8716,15086.0
2015-06-18 10:20:00,84.34,84.41,84.31,84.4,19062.0,67.8796,67.936,67.8555,67.9279,19062.0
2015-06-18 10:25:00,84.42,84.45,84.36,84.36,10002.0,67.944,67.9682,67.8957,67.8957,10002.0
2015-06-18 10:30:00,84.37,84.39,84.28,84.31,12082.0,67.9038,67.9199,67.8313,67.8555,12082.0
2015-06-18 10:35:00,84.3,84.34,84.25,84.34,12178.0,67.8474,67.8796,67.8072,67.8796,12178.0
2015-06-18 10:40:00,84.35,84.45,84.33,84.4,16355.0,67.8877,67.9682,67.8716,67.9279,16355.0
2015-06-18 10:45:00,84.41,84.51,84.41,84.48,12509.0,67.936,68.0165,67.936,67.9923,12509.0
2015-06-18 10:50:00,84.47,84.58,84.47,84.57,18581.0,67.9843,68.0728,67.9843,68.0647,18581.0
2015-06-18 10:55:00,84.57,84.6,84.49,84.51,14045.0,68.0647,68.0889,68.0004,68.0165,14045.0
2015-06-18 11:00:00,84.52,84.61,84.51,84.58,18260.0,68.0245,68.0969,68.0165,68.0728,18260.0
2015-06-18 11:05:00,84.58,84.67,84.57,84.65,13860.0,68.0728,68.1452,68.0647,68.1291,13860.0
2015-06-18 11:10:00,84.65,84.66,84.56,84.57,9934.0,68.1291,68.1372,68.0567,68.0647,9934.0
2015-06-18 11:15:00,84.58,84.59,84.5,84.52,10166.0,68.0728,68.0808,68.0084,68.0245,10166.0
2015-06-18 11:20:00,84.51,84.55,84.47,84.52,11560.0,68.0165,68.0487,67.9843,68.0245,11560.0
2015-06-18 11:25:00,84.53,84.57,84.49,84.57,14111.0,68.0326,68.0647,68.0004,68.0647,14111.0
2015-06-18 11:30:00,84.55,84.62,84.55,84.61,9553.0,68.0487,68.105,68.0487,68.0969,9553.0
2015-06-18 11:35:00,84.6,84.61,84.57,84.61,8112.0,68.0889,68.0969,68.0647,68.0969,8112.0
2015-06-18 11:40:00,84.61,84.64,84.57,84.58,19408.0,68.0969,68.1211,68.0647,68.0728,19408.0
2015-06-18 11:45:00,84.58,84.59,84.54,84.54,14611.0,68.0728,68.0808,68.0406,68.0406,14611.0
2015-06-18 11:50:00,84.53,84.55,84.51,84.52,6943.0,68.0326,68.0487,68.0165,68.0245,6943.0
2015-06-18 11:55:00,84.53,84.57,84.52,84.54,6497.0,68.0326,68.0647,68.0245,68.0406,6497.0
2015-06-18 12:00:00,84.55,84.58,84.53,84.55,6284.0,68.0487,68.0728,68.0326,68.0487,6284.0
2015-06-18 12:05:00,84.54,84.55,84.5,84.52,8536.0,68.0406,68.0487,68.0084,68.0245,8536.0
2015-06-18 12:10:00,84.52,84.55,84.5,84.51,10743.0,68.0245,68.0487,68.0084,68.0165,10743.0
2015-06-18 12:15:00,84.52,84.55,84.5,84.54,8272.0,68.0245,68.0487,68.0084,68.0406,8272.0
2015-06-18 12:20:00,84.54,84.68,84.53,84.65,20230.0,68.0406,68.1533,68.0326,68.1291,20230.0
2015-06-18 12:25:00,84.66,84.69,84.64,84.67,8932.0,68.1372,68.1613,68.1211,68.1452,8932.0
2015-06-18 12:30:00,84.68,84.79,84.66,84.79,22303.0,68.1533,68.2418,68.1372,68.2418,22303.0
2015-06-18 12:35:00,84.8,84.81,84.63,84.69,23703.0,68.2499,68.2579,68.113,68.1613,23703.0
2015-06-18 12:40:00,84.7,84.71,84.66,84.67,8220.0,68.1694,68.1774,68.1372,68.1452,8220.0
2015-06-18 12:45:00,84.67,84.7,84.66,84.67,11746.0,68.1452,68.1694,68.1372,68.1452,11746.0
2015-06-18 12:50:00,84.67,84.67,84.62,84.62,4645.0,68.1452,68.1452,68.105,68.105,4645.0
2015-06-18 12:55:00,84.62,84.64,84.61,84.63,11676.0,68.105,68.1211,68.0969,68.113,11676.0
2015-06-18 13:00:00,84.63,84.67,84.62,84.63,12144.0,68.113,68.1452,68.105,68.113,12144.0
2015-06-18 13:05:00,84.63,84.64,84.53,84.53,10072.0,68.113,68.1211,68.0326,68.0326,10072.0
2015-06-18 13:10:00,84.53,84.58,84.52,84.58,10527.0,68.0326,68.0728,68.0245,68.0728,10527.0
2015-06-18 13:15:00,84.59,84.59,84.48,84.49,8864.0,68.0808,68.0808,67.9923,68.0004,8864.0
2015-06-18 13:20:00,84.49,84.5,84.43,84.48,14756.0,68.0004,68.0084,67.9521,67.9923,14756.0
2015-06-18 13:25:00,84.46,84.51,84.43,84.49,8401.0,67.9762,68.0165,67.9521,68.0004,8401.0
2015-06-18 13:30:00,84.49,84.52,84.47,84.49,7289.0,68.0004,68.0245,67.9843,68.0004,7289.0
2015-06-18 13:35:00,84.48,84.53,84.48,84.5,11003.0,67.9923,68.0326,67.9923,68.0084,11003.0
2015-06-18 13:40:00,84.5,84.52,84.49,84.52,6313.0,68.0084,68.0245,68.0004,68.0245,6313.0
2015-06-18 13:45:00,84.52,84.55,84.49,84.5,8107.0,68.0245,68.0487,68.0004,68.0084,8107.0
2015-06-18 13:50:00,84.49,84.51,84.46,84.46,11908.0,68.0004,68.0165,67.9762,67.9762,11908.0
2015-06-18 13:55:00,84.46,84.51,84.46,84.46,8948.0,67.9762,68.0165,67.9762,67.9762,8948.0
2015-06-18 14:00:00,84.46,84.51,84.44,84.51,9316.0,67.9762,68.0165,67.9601,68.0165,9316.0
2015-06-18 14:05:00,84.51,84.55,84.51,84.51,8787.0,68.0165,68.0487,68.0165,68.0165,8787.0
2015-06-18 14:10:00,84.5,84.5,84.47,84.48,11408.0,68.0084,68.0084,67.9843,67.9923,11408.0
2015-06-18 14:15:00,84.49,84.53,84.47,84.52,11624.0,68.0004,68.0326,67.9843,68.0245,11624.0
2015-06-18 14:20:00,84.51,84.56,84.49,84.54,10912.0,68.0165,68.0567,68.0004,68.0406,10912.0
2015-06-18 14:25:00,84.53,84.53,84.46,84.46,7630.0,68.0326,68.0326,67.9762,67.9762,7630.0
2015-06-18 14:30:00,84.47,84.49,84.45,84.48,11550.0,67.9843,68.0004,67.9682,67.9923,11550.0
2015-06-18 14:35:00,84.48,84.54,84.46,84.54,15887.0,67.9923,68.0406,67.9762,68.0406,15887.0
2015-06-18 14:40:00,84.53,84.54,84.48,84.48,14059.0,68.0326,68.0406,67.9923,67.9923,14059.0
2015-06-18 14:45:00,84.48,84.53,84.47,84.53,13386.0,67.9923,68.0326,67.9843,68.0326,13386.0
2015-06-18 14:50:00,84.53,84.6,84.52,84.55,19253.0,68.0326,68.0889,68.0245,68.0487,19253.0
2015-06-18 14:55:00,84.55,84.58,84.55,84.58,20371.0,68.0487,68.0728,68.0487,68.0728,20371.0
2015-06-18 15:00:00,84.58,84.61,84.55,84.6,18756.0,68.0728,68.0969,68.0487,68.0889,18756.0
2015-06-18 15:05:00,84.6,84.63,84.59,84.6,13665.0,68.0889,68.113,68.0808,68.0889,13665.0
2015-06-18 15:10:00,84.58,84.59,84.56,84.57,13259.0,68.0728,68.0808,68.0567,68.0647,13259.0
2015-06-18 15:15:00,84.57,84.65,84.56,84.65,19900.0,68.0647,68.1291,68.0567,68.1291,19900.0
2015-06-18 15:20:00,84.64,84.67,84.6,84.67,15360.0,68.1211,68.1452,68.0889,68.1452,15360.0
2015-06-18 15:25:00,84.67,84.74,84.64,84.73,26654.0,68.1452,68.2016,68.1211,68.1935,26654.0
2015-06-18 15:30:00,84.73,84.77,84.73,84.73,14398.0,68.1935,68.2257,68.1935,68.1935,14398.0
2015-06-18 15:35:00,84.73,84.74,84.68,84.68,20462.0,68.1935,68.2016,68.1533,68.1533,20462.0
2015-06-18 15:40:00,84.69,84.73,84.68,84.73,18266.0,68.1613,68.1935,68.1533,68.1935,18266.0
2015-06-18 15:45:00,84.72,84.72,84.67,84.68,22214.0,68.1855,68.1855,68.1452,68.1533,22214.0
2015-06-18 15:50:00,84.67,84.68,84.58,84.58,35195.0,68.1452,68.1533,68.0728,68.0728,35195.0
2015-06-18 15:55:00,84.58,84.61,84.54,84.6,87377.0,68.0728,68.0969,68.0406,68.0889,87377.0
2015-06-19 09:30:00,84.45,84.68,84.28,84.37,657512.0,67.9682,68.1533,67.8313,67.9038,657512.0
2015-06-19 09:35:00,84.37,84.43,84.09,84.09,14351.0,67.9038,67.9521,67.6784,67.6784,14351.0
2015-06-19 09:40:00,84.09,84.18,83.93,84.13,18304.0,67.6784,67.7509,67.5497,67.7106,18304.0
2015-06-19 09:45:00,84.07,84.16,83.95,83.95,17536.0,67.6623,67.7348,67.5658,67.5658,17536.0
2015-06-19 09:50:00,83.95,84.11,83.95,84.05,25801.0,67.5658,67.6945,67.5658,67.6462,25801.0
2015-06-19 09:55:00,84.05,84.12,84.01,84.04,22344.0,67.6462,67.7026,67.614,67.6382,22344.0
2015-06-19 10:00:00,84.04,84.15,84.01,84.12,12889.0,67.6382,67.7267,67.614,67.7026,12889.0
2015-06-19 10:05:00,84.12,84.21,84.11,84.17,10608.0,67.7026,67.775,67.6945,67.7428,10608.0
2015-06-19 10:10:00,84.18,84.23,84.16,84.2,11264.0,67.7509,67.7911,67.7348,67.767,11264.0
2015-06-19 10:15:00,84.2,84.29,84.16,84.28,15070.0,67.767,67.8394,67.7348,67.8313,15070.0
2015-06-19 10:20:00,84.29,84.36,84.25,84.31,7275.0,67.8394,67.8957,67.8072,67.8555,7275.0
2015-06-19 10:25:00,84.29,84.3,84.25,84.29,8036.0,67.8394,67.8474,67.8072,67.8394,8036.0
2015-06-19 10:30:00,84.29,84.29,84.18,84.19,8458.0,67.8394,67.8394,67.7509,67.7589,8458.0
2015-06-19 10:35:00,84.19,84.3,84.19,84.22,6720.0,67.7589,67.8474,67.7589,67.7831,6720.0
2015-06-19 10:40:00,84.22,84.26,84.2,84.25,9162.0,67.7831,67.8153,67.767,67.8072,9162.0
2015-06-19 10:45:00,84.25,84.41,84.24,84.4,8369.0,67.8072,67.936,67.7992,67.9279,8369.0
2015-06-19 10:50:00,84.41,84.41,84.36,84.39,5896.0,67.936,67.936,67.8957,67.9199,5896.0
2015-06-19 10:55:00,84.39,84.42,84.36,84.42,8158.0,67.9199,67.944,67.8957,67.944,8158.0
2015-06-19 11:00:00,84.42,84.43,84.39,84.43,9714.0,67.944,67.9521,67.9199,67.9521,9714.0
2015-06-19 11:05:00,84.43,84.44,84.39,84.42,6287.0,67.9521,67.9601,67.9199,67.944,6287.0
2015-06-19 11:10:00,84.42,84.44,84.39,84.42,9887.0,67.944,67.9601,67.9199,67.944,9887.0
2015-06-19 11:15:00,84.43,84.44,84.39,84.4,13155.0,67.9521,67.9601,67.9199,67.9279,13155.0
2015-06-19 11:20:00,84.41,84.44,84.37,84.37,14349.0,67.936,67.9601,67.9038,67.9038,14349.0
2015-06-19 11:25:00,84.37,84.41,84.36,84.38,9002.0,67.9038,67.936,67.8957,67.9118,9002.0
2015-06-19 11:30:00,84.39,84.4,84.34,84.39,7400.0,67.9199,67.9279,67.8796,67.9199,7400.0
2015-06-19 11:35:00,84.4,84.42,84.39,84.4,6000.0,67.9279,67.944,67.9199,67.9279,6000.0
2015-06-19 11:40:00,84.39,84.41,84.35,84.35,8227.0,67.9199,67.936,67.8877,67.8877,8227.0
2015-06-19 11:45:00,84.34,84.38,84.29,84.36,5654.0,67.8796,67.9118,67.8394,67.8957,5654.0
2015-06-19 11:50:00,84.35,84.38,84.32,84.36,7649.0,67.8877,67.9118,67.8635,67.8957,7649.0
2015-06-19 11:55:00,84.35,84.39,84.33,84.38,5164.0,67.8877,67.9199,67.8716,67.9118,5164.0
2015-06-19 12:00:00,84.36,84.4,84.31,84.4,7172.0,67.8957,67.9279,67.8555,67.9279,7172.0
2015-06-19 12:05:00,84.4,84.4,84.3,84.34,8203.0,67.9279,67.9279,67.8474,67.8796,8203.0
2015-06-19 12:10:00,84.35,84.4,84.34,84.38,5034.0,67.8877,67.9279,67.8796,67.9118,5034.0
2015-06-19 12:15:00,84.36,84.36,84.31,84.35,5401.0,67.8957,67.8957,67.8555,67.8877,5401.0
2015-06-19 12:20:00,84.35,84.36,84.3,84.3,3989.0,67.8877,67.8957,67.8474,67.8474,3989.0
2015-06-19 12:25:00,84.3,84.33,84.28,84.3,4490.0,67.8474,67.8716,67.8313,67.8474,4490.0
2015-06-19 12:30:00,84.28,84.37,84.27,84.36,5500.0,67.8313,67.9038,67.8233,67.8957,5500.0
2015-06-19 12:35:00,84.37,84.41,84.33,84.34,4574.0,67.9038,67.936,67.8716,67.8796,4574.0
2015-06-19 12:40:00,84.36,84.38,84.35,84.37,2197.0,67.8957,67.9118,67.8877,67.9038,2197.0
2015-06-19 12:45:00,84.37,84.38,84.33,84.37,3866.0,67.9038,67.9118,67.8716,67.9038,3866.0
2015-06-19 12:50:00,84.38,84.38,84.33,84.36,4086.0,67.9118,67.9118,67.8716,67.8957,4086.0
2015-06-19 12:55:00,84.36,84.37,84.33,84.34,2824.0,67.8957,67.9038,67.8716,67.8796,2824.0
2015-06-19 13:00:00,84.35,84.36,84.3,84.35,6713.0,67.8877,67.8957,67.8474,67.8877,6713.0
2015-06-19 13:05:00,84.34,84.34,84.29,84.3,4360.0,67.8796,67.8796,67.8394,67.8474,4360.0
2015-06-19 13:10:00,84.27,84.31,84.26,84.3,5952.0,67.8233,67.8555,67.8153,67.8474,5952.0
2015-06-19 13:15:00,84.29,84.35,84.28,84.34,8791.0,67.8394,67.8877,67.8313,67.8796,8791.0
2015-06-19 13:20:00,84.34,84.35,84.33,84.35,2053.0,67.8796,67.8877,67.8716,67.8877,2053.0
2015-06-19 13:25:00,84.36,84.38,84.34,84.36,4481.0,67.8957,67.9118,67.8796,67.8957,4481.0
2015-06-19 13:30:00,84.36,84.41,84.35,84.39,15393.0,67.8957,67.936,67.8877,67.9199,15393.0
2015-06-19 13:35:00,84.39,84.44,84.39,84.4,4644.0,67.9199,67.9601,67.9199,67.9279,4644.0
2015-06-19 13:40:00,84.39,84.4,84.38,84.38,6700.0,67.9199,67.9279,67.9118,67.9118,6700.0
2015-06-19 13:45:00,84.37,84.4,84.37,84.39,4834.0,67.9038,67.9279,67.9038,67.9199,4834.0
2015-06-19 13:50:00,84.38,84.38,84.35,84.35,3546.0,67.9118,67.9118,67.8877,67.8877,3546.0
2015-06-19 13:55:00,84.35,84.36,84.31,84.36,6624.0,67.8877,67.8957,67.8555,67.8957,6624.0
2015-06-19 14:00:00,84.36,84.36,84.3,84.32,10579.0,67.8957,67.8957,67.8474,67.8635,10579.0
2015-06-19 14:05:00,84.33,84.34,84.28,84.31,6246.0,67.8716,67.8796,67.8313,67.8555,6246.0
2015-06-19 14:10:00,84.29,84.32,84.27,84.3,22204.0,67.8394,67.8635,67.8233,67.8474,22204.0
2015-06-19 14:15:00,84.29,84.31,84.26,84.3,19540.0,67.8394,67.8555,67.8153,67.8474,19540.0
2015-06-19 14:20:00,84.3,84.3,84.19,84.19,10690.0,67.8474,67.8474,67.7589,67.7589,10690.0
2015-06-19 14:25:00,84.2,84.23,84.16,84.2,13924.0,67.767,67.7911,67.7348,67.767,13924.0
2015-06-19 14:30:00,84.19,84.23,84.15,84.22,8754.0,67.7589,67.7911,67.7267,67.7831,8754.0
2015-06-19 14:35:00,84.21,84.23,84.2,84.2,10700.0,67.775,67.7911,67.767,67.767,10700.0
2015-06-19 14:40:00,84.2,84.21,84.16,84.18,9136.0,67.767,67.775,67.7348,67.7509,9136.0
2015-06-19 14:45:00,84.18,84.19,84.14,84.14,5800.0,67.7509,67.7589,67.7187,67.7187,5800.0
2015-06-19 14:50:00,84.14,84.14,84.06,84.08,15043.0,67.7187,67.7187,67.6543,67.6704,15043.0
2015-06-19 14:55:00,84.09,84.16,84.09,84.15,5513.0,67.6784,67.7348,67.6784,67.7267,5513.0
2015-06-19 15:00:00,84.15,84.18,84.12,84.17,17798.0,67.7267,67.7509,67.7026,67.7428,17798.0
2015-06-19 15:05:00,84.16,84.17,84.13,84.17,9861.0,67.7348,67.7428,67.7106,67.7428,9861.0
2015-06-19 15:10:00,84.18,84.23,84.17,84.21,18624.0,67.7509,67.7911,67.7428,67.775,18624.0
2015-06-19 15:15:00,84.21,84.21,84.17,84.2,14868.0,67.775,67.775,67.7428,67.767,14868.0
2015-06-19 15:20:00,84.19,84.22,84.18,84.21,19826.0,67.7589,67.7831,67.7509,67.775,19826.0
2015-06-19 15:25:00,84.2,84.25,84.2,84.23,21656.0,67.767,67.8072,67.767,67.7911,21656.0
2015-06-19 15:30:00,84.23,84.36,84.23,84.36,30536.0,67.7911,67.8957,67.7911,67.8957,30536.0
2015-06-19 15:35:00,84.34,84.36,84.27,84.27,15435.0,67.8796,67.8957,67.8233,67.8233,15435.0
2015-06-19 15:40:00,84.28,84.3,84.27,84.3,12932.0,67.8313,67.8474,67.8233,67.8474,12932.0
2015-06-19 15:45:00,84.3,84.38,84.29,84.37,22873.0,67.8474,67.9118,67.8394,67.9038,22873.0
2015-06-19 15:50:00,84.37,84.46,84.37,84.44,71054.0,67.9038,67.9762,67.9038,67.9601,71054.0
2015-06-19 15:55:00,84.44,84.45,84.31,84.36,226435.0,67.9601,67.9682,67.8555,67.8957,226435.0
2015-06-22 09:30:00,84.61,85.17,84.61,85.06,56320.0,68.0969,68.5476,68.0969,68.4591,56320.0
2015-06-22 09:35:00,85.06,85.1,84.74,84.77,25275.0,68.4591,68.4913,68.2016,68.2257,25275.0
2015-06-22 09:40:00,84.79,84.9,84.68,84.9,24896.0,68.2418,68.3303,68.1533,68.3303,24896.0
2015-06-22 09:45:00,84.93,84.93,84.79,84.87,17280.0,68.3545,68.3545,68.2418,68.3062,17280.0
2015-06-22 09:50:00,84.84,84.9,84.84,84.87,8834.0,68.2821,68.3303,68.2821,68.3062,8834.0
2015-06-22 09:55:00,84.89,84.92,84.77,84.79,4714.0,68.3223,68.3464,68.2257,68.2418,4714.0
2015-06-22 10:00:00,84.77,84.8,84.71,84.77,10805.0,68.2257,68.2499,68.1774,68.2257,10805.0
2015-06-22 10:05:00,84.77,84.88,84.77,84.83,30215.0,68.2257,68.3142,68.2257,68.274,30215.0
2015-06-22 10:10:00,84.83,84.87,84.81,84.87,9835.0,68.274,68.3062,68.2579,68.3062,9835.0
2015-06-22 10:15:00,84.88,84.95,84.87,84.92,7804.0,68.3142,68.3706,68.3062,68.3464,7804.0
2015-06-22 10:20:00,84.91,85.03,84.91,85.02,6575.0,68.3384,68.435,68.3384,68.4269,6575.0
2015-06-22 10:25:00,85.01,85.08,84.99,85.04,9759.0,68.4189,68.4752,68.4028,68.443,9759.0
2015-06-22 10:30:00,85.04,85.11,85.01,85.02,10022.0,68.443,68.4994,68.4189,68.4269,10022.0
2015-06-22 10:35:00,85.02,85.04,84.99,85.0,6422.0,68.4269,68.443,68.4028,68.4108,6422.0
2015-06-22 10:40:00,85.0,85.11,84.99,85.1,10456.0,68.4108,68.4994,68.4028,68.4913,10456.0
2015-06-22 10:45:00,85.11,85.11,84.99,85.0,11917.0,68.4994,68.4994,68.4028,68.4108,11917.0
2015-06-22 10:50:00,85.0,85.02,84.93,85.02,32027.0,68.4108,68.4269,68.3545,68.4269,32027.0
2015-06-22 10:55:00,85.01,85.1,85.01,85.1,9259.0,68.4189,68.4913,68.4189,68.4913,9259.0
2015-06-22 11:00:00,85.11,85.16,85.05,85.16,13360.0,68.4994,68.5396,68.4511,68.5396,13360.0
2015-06-22 11:05:00,85.16,85.33,85.16,85.31,16376.0,68.5396,68.6764,68.5396,68.6603,16376.0
2015-06-22 11:10:00,85.33,85.37,85.32,85.36,10380.0,68.6764,68.7086,68.6684,68.7006,10380.0
2015-06-22 11:15:00,85.38,85.4,85.33,85.35,9268.0,68.7167,68.7328,68.6764,68.6925,9268.0
2015-06-22 11:20:00,85.36,85.46,85.36,85.42,8269.0,68.7006,68.7811,68.7006,68.7489,8269.0
2015-06-22 11:25:00,85.41,85.41,85.33,85.35,12238.0,68.7408,68.7408,68.6764,68.6925,12238.0
2015-06-22 11:30:00,85.34,85.36,85.29,85.31,13409.0,68.6845,68.7006,68.6442,68.6603,13409.0
2015-06-22 11:35:00,85.3,85.35,85.29,85.3,9092.0,68.6523,68.6925,68.6442,68.6523,9092.0
2015-06-22 11:40:00,85.29,85.3,85.24,85.24,6112.0,68.6442,68.6523,68.604,68.604,6112.0
2015-06-22 11:45:00,85.26,85.28,85.23,85.23,4195.0,68.6201,68.6362,68.5959,68.5959,4195.0
2015-06-22 11:50:00,85.23,85.25,85.16,85.16,11327.0,68.5959,68.612,68.5396,68.5396,11327.0
2015-06-22 11:55:00,85.16,85.16,85.03,85.03,28458.0,68.5396,68.5396,68.435,68.435,28458.0
2015-06-22 12:00:00,85.02,85.08,85.02,85.04,7799.0,68.4269,68.4752,68.4269,68.443,7799.0
2015-06-22 12:05:00,85.04,85.05,85.0,85.0,6450.0,68.443,68.4511,68.4108,68.4108,6450.0
2015-06-22 12:10:00,85.0,85.01,84.97,85.0,20801.0,68.4108,68.4189,68.3867,68.4108,20801.0
2015-06-22 12:15:00,85.01,85.01,84.96,84.98,9905.0,68.4189,68.4189,68.3786,68.3947,9905.0
2015-06-22 12:20:00,84.97,84.97,84.82,84.82,9780.0,68.3867,68.3867,68.266,68.266,9780.0
2015-06-22 12:25:00,84.82,84.87,84.8,84.85,7741.0,68.266,68.3062,68.2499,68.2901,7741.0
2015-06-22 12:30:00,84.84,84.9,84.83,84.88,5606.0,68.2821,68.3303,68.274,68.3142,5606.0
2015-06-22 12:35:00,84.88,84.93,84.88,84.93,3121.0,68.3142,68.3545,68.3142,68.3545,3121.0
2015-06-22 12:40:00,84.92,84.92,84.88,84.9,6943.0,68.3464,68.3464,68.3142,68.3303,6943.0
2015-06-22 12:45:00,84.9,84.91,84.85,84.85,8059.0,68.3303,68.3384,68.2901,68.2901,8059.0
2015-06-22 12:50:00,84.87,84.87,84.83,84.84,12003.0,68.3062,68.3062,68.274,68.2821,12003.0
2015-06-22 12:55:00,84.84,84.86,84.82,84.82,8205.0,68.2821,68.2982,68.266,68.266,8205.0
2015-06-22 13:00:00,84.83,84.84,84.8,84.84,6209.0,68.274,68.2821,68.2499,68.2821,6209.0
2015-06-22 13:05:00,84.83,84.84,84.82,84.82,6877.0,68.274,68.2821,68.266,68.266,6877.0
2015-06-22 13:10:00,84.84,84.84,84.82,84.82,6997.0,68.2821,68.2821,68.266,68.266,6997.0
2015-06-22 13:15:00,84.82,84.84,84.8,84.81,11300.0,68.266,68.2821,68.2499,68.2579,11300.0
2015-06-22 13:20:00,84.82,84.82,84.81,84.81,7600.0,68.266,68.266,68.2579,68.2579,7600.0
2015-06-22 13:25:00,84.8,84.81,84.74,84.74,8375.0,68.2499,68.2579,68.2016,68.2016,8375.0
2015-06-22 13:30:00,84.75,84.79,84.71,84.79,10101.0,68.2096,68.2418,68.1774,68.2418,10101.0
2015-06-22 13:35:00,84.8,84.8,84.77,84.79,4193.0,68.2499,68.2499,68.2257,68.2418,4193.0
2015-06-22 13:40:00,84.79,84.83,84.79,84.8,5815.0,68.2418,68.274,68.2418,68.2499,5815.0
2015-06-22 13:45:00,84.8,84.91,84.8,84.9,9973.0,68.2499,68.3384,68.2499,68.3303,9973.0
2015-06-22 13:50:00,84.89,84.93,84.89,84.92,4500.0,68.3223,68.3545,68.3223,68.3464,4500.0
2015-06-22 13:55:00,84.92,84.98,84.91,84.97,13970.0,68.3464,68.3947,68.3384,68.3867,13970.0
2015-06-22 14:00:00,84.96,84.97,84.95,84.96,7299.0,68.3786,68.3867,68.3706,68.3786,7299.0
2015-06-22 14:05:00,84.97,85.04,84.96,85.03,10663.0,68.3867,68.443,68.3786,68.435,10663.0
2015-06-22 14:10:00,85.03,85.04,85.02,85.03,11640.0,68.435,68.443,68.4269,68.435,11640.0
2015-06-22 14:15:00,85.03,85.05,85.02,85.05,10786.0,68.435,68.4511,68.4269,68.4511,10786.0
2015-06-22 14:20:00,85.05,85.06,85.04,85.04,17192.0,68.4511,68.4591,68.443,68.443,17192.0
2015-06-22 14:25:00,85.04,85.06,85.02,85.03,9832.0,68.443,68.4591,68.4269,68.435,9832.0
2015-06-22 14:30:00,85.02,85.05,84.99,85.05,11904.0,68.4269,68.4511,68.4028,68.4511,11904.0
2015-06-22 14:35:00,85.06,85.13,85.06,85.11,10071.0,68.4591,68.5155,68.4591,68.4994,10071.0
2015-06-22 14:40:00,85.12,85.14,85.11,85.12,5056.0,68.5074,68.5235,68.4994,68.5074,5056.0
2015-06-22 14:45:00,85.13,85.17,85.13,85.17,8867.0,68.5155,68.5476,68.5155,68.5476,8867.0
2015-06-22 14:50:00,85.16,85.26,85.16,85.24,13783.0,68.5396,68.6201,68.5396,68.604,13783.0
2015-06-22 14:55:00,85.25,85.25,85.19,85.19,10891.0,68.612,68.612,68.5637,68.5637,10891.0
2015-06-22 15:00:00,85.18,85.18,85.1,85.11,12759.0,68.5557,68.5557,68.4913,68.4994,12759.0
2015-06-22 15:05:00,85.11,85.16,85.09,85.14,10069.0,68.4994,68.5396,68.4833,68.5235,10069.0
2015-06-22 15:10:00,85.14,85.16,85.12,85.15,12715.0,68.5235,68.5396,68.5074,68.5316,12715.0
2015-06-22 15:15:00,85.15,85.15,85.09,85.11,14203.0,68.5316,68.5316,68.4833,68.4994,14203.0
2015-06-22 15:20:00,85.11,85.15,85.11,85.15,10636.0,68.4994,68.5316,68.4994,68.5316,10636.0
2015-06-22 15:25:00,85.14,85.16,85.12,85.12,17171.0,68.5235,68.5396,68.5074,68.5074,17171.0
2015-06-22 15:30:00,85.13,85.17,85.13,85.16,14542.0,68.5155,68.5476,68.5155,68.5396,14542.0
2015-06-22 15:35:00,85.16,85.17,85.07,85.08,14204.0,68.5396,68.5476,68.4672,68.4752,14204.0
2015-06-22 15:40:00,85.08,85.11,85.05,85.06,38840.0,68.4752,68.4994,68.4511,68.4591,38840.0
2015-06-22 15:45:00,85.06,85.07,85.0,85.0,22140.0,68.4591,68.4672,68.4108,68.4108,22140.0
2015-06-22 15:50:00,85.0,85.02,84.94,84.94,21056.0,68.4108,68.4269,68.3625,68.3625,21056.0
2015-06-22 15:55:00,84.94,85.0,84.89,85.0,44965.0,68.3625,68.4108,68.3223,68.4108,44965.0
2015-06-23 09:30:00,85.29,85.29,84.94,84.95,32091.0,68.6442,68.6442,68.3625,68.3706,32091.0
2015-06-23 09:35:00,84.96,85.03,84.91,84.96,7406.0,68.3786,68.435,68.3384,68.3786,7406.0
2015-06-23 09:40:00,84.97,84.98,84.81,84.85,8089.0,68.3867,68.3947,68.2579,68.2901,8089.0
2015-06-23 09:45:00,84.89,84.94,84.84,84.86,9200.0,68.3223,68.3625,68.2821,68.2982,9200.0
2015-06-23 09:50:00,84.87,85.12,84.86,85.11,8532.0,68.3062,68.5074,68.2982,68.4994,8532.0
2015-06-23 09:55:00,85.09,85.16,85.02,85.14,5088.0,68.4833,68.5396,68.4269,68.5235,5088.0
2015-06-23 10:00:00,85.11,85.11,84.99,85.05,9453.0,68.4994,68.4994,68.4028,68.4511,9453.0
2015-06-23 10:05:00,85.07,85.1,85.02,85.02,7812.0,68.4672,68.4913,68.4269,68.4269,7812.0
2015-06-23 10:10:00,85.03,85.03,84.94,84.98,13143.0,68.435,68.435,68.3625,68.3947,13143.0
2015-06-23 10:15:00,84.96,84.97,84.74,84.74,10887.0,68.3786,68.3867,68.2016,68.2016,10887.0
2015-06-23 10:20:00,84.75,84.81,84.74,84.76,8635.0,68.2096,68.2579,68.2016,68.2177,8635.0
2015-06-23 10:25:00,84.75,84.75,84.67,84.71,8055.0,68.2096,68.2096,68.1452,68.1774,8055.0
2015-06-23 10:30:00,84.71,84.78,84.69,84.73,5402.0,68.1774,68.2338,68.1613,68.1935,5402.0
2015-06-23 10:35:00,84.73,84.75,84.67,84.67,7800.0,68.1935,68.2096,68.1452,68.1452,7800.0
2015-06-23 10:40:00,84.66,84.68,84.63,84.66,11600.0,68.1372,68.1533,68.113,68.1372,11600.0
2015-06-23 10:45:00,84.67,84.72,84.64,84.69,12966.0,68.1452,68.1855,68.1211,68.1613,12966.0
2015-06-23 10:50:00,84.69,84.73,84.65,84.73,8616.0,68.1613,68.1935,68.1291,68.1935,8616.0
2015-06-23 10:55:00,84.72,84.74,84.68,84.7,5506.0,68.1855,68.2016,68.1533,68.1694,5506.0
2015-06-23 11:00:00,84.71,84.72,84.66,84.7,14895.0,68.1774,68.1855,68.1372,68.1694,14895.0
2015-06-23 11:05:00,84.7,84.75,84.67,84.73,8089.0,68.1694,68.2096,68.1452,68.1935,8089.0
2015-06-23 11:10:00,84.74,84.76,84.68,84.69,11731.0,68.2016,68.2177,68.1533,68.1613,11731.0
2015-06-23 11:15:00,84.67,84.72,84.62,84.66,11662.0,68.1452,68.1855,68.105,68.1372,11662.0
2015-06-23 11:20:00,84.64,84.69,84.64,84.64,8102.0,68.1211,68.1613,68.1211,68.1211,8102.0
2015-06-23 11:25:00,84.64,84.67,84.59,84.6,4953.0,68.1211,68.1452,68.0808,68.0889,4953.0
2015-06-23 11:30:00,84.61,84.68,84.58,84.66,13084.0,68.0969,68.1533,68.0728,68.1372,13084.0
2015-06-23 11:35:00,84.67,84.73,84.65,84.66,7508.0,68.1452,68.1935,68.1291,68.1372,7508.0
2015-06-23 11:40:00,84.66,84.67,84.61,84.62,5705.0,68.1372,68.1452,68.0969,68.105,5705.0
2015-06-23 11:45:00,84.62,84.68,84.61,84.68,9192.0,68.105,68.1533,68.0969,68.1533,9192.0
2015-06-23 11:50:00,84.68,84.72,84.68,84.7,6448.0,68.1533,68.1855,68.1533,68.1694,6448.0
2015-06-23 11:55:00,84.7,84.7,84.64,84.69,4711.0,68.1694,68.1694,68.1211,68.1613,4711.0
2015-06-23 12:00:00,84.68,84.68,84.6,84.62,6790.0,68.1533,68.1533,68.0889,68.105,6790.0
2015-06-23 12:05:00,84.6,84.6,84.53,84.58,4004.0,68.0889,68.0889,68.0326,68.0728,4004.0
2015-06-23 12:10:00,84.59,84.62,84.59,84.62,4184.0,68.0808,68.105,68.0808,68.105,4184.0
2015-06-23 12:15:00,84.62,84.66,84.61,84.64,6471.0,68.105,68.1372,68.0969,68.1211,6471.0
2015-06-23 12:20:00,84.65,84.67,84.59,84.59,3409.0,68.1291,68.1452,68.0808,68.0808,3409.0
2015-06-23 12:25:00,84.59,84.65,84.58,84.64,6145.0,68.0808,68.1291,68.0728,68.1211,6145.0
2015-06-23 12:30:00,84.64,84.67,84.63,84.67,3656.0,68.1211,68.1452,68.113,68.1452,3656.0
2015-06-23 12:35:00,84.67,84.69,84.66,84.66,2303.0,68.1452,68.1613,68.1372,68.1372,2303.0
2015-06-23 12:40:00,84.65,84.69,84.65,84.65,3155.0,68.1291,68.1613,68.1291,68.1291,3155.0
2015-06-23 12:45:00,84.65,84.69,84.64,84.68,7133.0,68.1291,68.1613,68.1211,68.1533,7133.0
2015-06-23 12:50:00,84.68,84.7,84.63,84.63,5575.0,68.1533,68.1694,68.113,68.113,5575.0
2015-06-23 12:55:00,84.63,84.63,84.59,84.62,5342.0,68.113,68.113,68.0808,68.105,5342.0
2015-06-23 13:00:00,84.63,84.68,84.63,84.67,3252.0,68.113,68.1533,68.113,68.1452,3252.0
2015-06-23 13:05:00,84.67,84.67,84.61,84.65,10188.0,68.1452,68.1452,68.0969,68.1291,10188.0
2015-06-23 13:10:00,84.65,84.68,84.65,84.66,3345.0,68.1291,68.1533,68.1291,68.1372,3345.0
2015-06-23 13:15:00,84.66,84.74,84.66,84.73,4225.0,68.1372,68.2016,68.1372,68.1935,4225.0
2015-06-23 13:20:00,84.74,84.74,84.67,84.71,19454.0,68.2016,68.2016,68.1452,68.1774,19454.0
2015-06-23 13:25:00,84.71,84.75,84.7,84.71,6508.0,68.1774,68.2096,68.1694,68.1774,6508.0
2015-06-23 13:30:00,84.7,84.74,84.69,84.74,3720.0,68.1694,68.2016,68.1613,68.2016,3720.0
2015-06-23 13:35:00,84.74,84.74,84.7,84.71,5761.0,68.2016,68.2016,68.1694,68.1774,5761.0
2015-06-23 13:40:00,84.71,84.75,84.7,84.75,16479.0,68.1774,68.2096,68.1694,68.2096,16479.0
2015-06-23 13:45:00,84.74,84.75,84.72,84.73,5069.0,68.2016,68.2096,68.1855,68.1935,5069.0
2015-06-23 13:50:00,84.73,84.74,84.69,84.7,3066.0,68.1935,68.2016,68.1613,68.1694,3066.0
2015-06-23 13:55:00,84.71,84.71,84.65,84.66,3646.0,68.1774,68.1774,68.1291,68.1372,3646.0
2015-06-23 14:00:00,84.66,84.72,84.65,84.71,5616.0,68.1372,68.1855,68.1291,68.1774,5616.0
2015-06-23 14:05:00,84.71,84.71,84.64,84.66,6510.0,68.1774,68.1774,68.1211,68.1372,6510.0
2015-06-23 14:10:00,84.66,84.67,84.65,84.67,3412.0,68.1372,68.1452,68.1291,68.1452,3412.0
2015-06-23 14:15:00,84.67,84.7,84.66,84.68,4675.0,68.1452,68.1694,68.1372,68.1533,4675.0
2015-06-23 14:20:00,84.68,84.69,84.65,84.65,4364.0,68.1533,68.1613,68.1291,68.1291,4364.0
2015-06-23 14:25:00,84.64,84.66,84.63,84.66,3460.0,68.1211,68.1372,68.113,68.1372,3460.0
2015-06-23 14:30:00,84.66,84.66,84.62,84.63,6718.0,68.1372,68.1372,68.105,68.113,6718.0
2015-06-23 14:35:00,84.61,84.7,84.6,84.69,12831.0,68.0969,68.1694,68.0889,68.1613,12831.0
2015-06-23 14:40:00,84.68,84.75,84.66,84.74,16294.0,68.1533,68.2096,68.1372,68.2016,16294.0
2015-06-23 14:45:00,84.74,84.76,84.73,84.74,4657.0,68.2016,68.2177,68.1935,68.2016,4657.0
2015-06-23 14:50:00,84.74,84.79,84.74,84.79,6538.0,68.2016,68.2418,68.2016,68.2418,6538.0
2015-06-23 14:55:00,84.8,84.8,84.74,84.76,6668.0,68.2499,68.2499,68.2016,68.2177,6668.0
2015-06-23 15:00:00,84.75,84.75,84.72,84.72,9574.0,68.2096,68.2096,68.1855,68.1855,9574.0
2015-06-23 15:05:00,84.72,84.72,84.68,84.71,6665.0,68.1855,68.1855,68.1533,68.1774,6665.0
2015-06-23 15:10:00,84.69,84.7,84.66,84.69,12941.0,68.1613,68.1694,68.1372,68.1613,12941.0
2015-06-23 15:15:00,84.69,84.7,84.67,84.69,7077.0,68.1613,68.1694,68.1452,68.1613,7077.0
2015-06-23 15:20:00,84.68,84.72,84.67,84.72,11436.0,68.1533,68.1855,68.1452,68.1855,11436.0
2015-06-23 15:25:00,84.71,84.75,84.71,84.74,13709.0,68.1774,68.2096,68.1774,68.2016,13709.0
2015-06-23 15:30:00,84.74,84.79,84.73,84.76,13943.0,68.2016,68.2418,68.1935,68.2177,13943.0
2015-06-23 15:35:00,84.76,84.77,84.71,84.74,14117.0,68.2177,68.2257,68.1774,68.2016,14117.0
2015-06-23 15:40:00,84.75,84.77,84.73,84.73,13634.0,68.2096,68.2257,68.1935,68.1935,13634.0
2015-06-23 15:45:00,84.73,84.76,84.73,84.75,15178.0,68.1935,68.2177,68.1935,68.2096,15178.0
2015-06-23 15:50:00,84.75,84.78,84.74,84.78,17060.0,68.2096,68.2338,68.2016,68.2338,17060.0
2015-06-23 15:55:00,84.78,84.79,84.74,84.76,37633.0,68.2338,68.2418,68.2016,68.2177,37633.0
2015-06-24 09:30:00,84.64,84.76,84.18,84.42,53002.0,68.1211,68.2177,67.7509,67.944,53002.0
2015-06-24 09:35:00,84.52,84.76,84.52,84.54,12984.0,68.0245,68.2177,68.0245,68.0406,12984.0
2015-06-24 09:40:00,84.52,84.57,84.45,84.52,10127.0,68.0245,68.0647,67.9682,68.0245,10127.0
2015-06-24 09:45:00,84.51,84.51,84.3,84.35,24249.0,68.0165,68.0165,67.8474,67.8877,24249.0
2015-06-24 09:50:00,84.34,84.36,84.23,84.23,18402.0,67.8796,67.8957,67.7911,67.7911,18402.0
2015-06-24 09:55:00,84.25,84.3,84.1,84.11,42022.0,67.8072,67.8474,67.6865,67.6945,42022.0
2015-06-24 10:00:00,84.09,84.09,84.0,84.03,31974.0,67.6784,67.6784,67.606,67.6301,31974.0
2015-06-24 10:05:00,84.03,84.04,83.92,83.95,16822.0,67.6301,67.6382,67.5416,67.5658,16822.0
2015-06-24 10:10:00,83.93,84.07,83.9,84.07,19568.0,67.5497,67.6623,67.5255,67.6623,19568.0
2015-06-24 10:15:00,84.07,84.07,83.95,83.98,10539.0,67.6623,67.6623,67.5658,67.5899,10539.0
2015-06-24 10:20:00,83.98,83.99,83.87,83.88,16372.0,67.5899,67.5979,67.5014,67.5094,16372.0
2015-06-24 10:25:00,83.91,84.13,83.85,84.12,18401.0,67.5336,67.7106,67.4853,67.7026,18401.0
2015-06-24 10:30:00,84.14,84.29,84.14,84.29,20980.0,67.7187,67.8394,67.7187,67.8394,20980.0
2015-06-24 10:35:00,84.31,84.34,84.26,84.28,16698.0,67.8555,67.8796,67.8153,67.8313,16698.0
2015-06-24 10:40:00,84.29,84.36,84.29,84.33,7306.0,67.8394,67.8957,67.8394,67.8716,7306.0
2015-06-24 10:45:00,84.34,84.41,84.33,84.35,12067.0,67.8796,67.936,67.8716,67.8877,12067.0
2015-06-24 10:50:00,84.36,84.39,84.34,84.38,10131.0,67.8957,67.9199,67.8796,67.9118,10131.0
2015-06-24 10:55:00,84.38,84.42,84.34,84.34,15125.0,67.9118,67.944,67.8796,67.8796,15125.0
2015-06-24 11:00:00,84.35,84.35,84.25,84.28,27477.0,67.8877,67.8877,67.8072,67.8313,27477.0
2015-06-24 11:05:00,84.28,84.28,84.21,84.24,8851.0,67.8313,67.8313,67.775,67.7992,8851.0
2015-06-24 11:10:00,84.23,84.23,84.12,84.12,8100.0,67.7911,67.7911,67.7026,67.7026,8100.0
2015-06-24 11:15:00,84.12,84.14,84.07,84.13,12375.0,67.7026,67.7187,67.6623,67.7106,12375.0
2015-06-24 11:20:00,84.12,84.14,84.09,84.1,12020.0,67.7026,67.7187,67.6784,67.6865,12020.0
2015-06-24 11:25:00,84.1,84.15,84.09,84.15,11747.0,67.6865,67.7267,67.6784,67.7267,11747.0
2015-06-24 11:30:00,84.15,84.15,84.12,84.12,12522.0,67.7267,67.7267,67.7026,67.7026,12522.0
2015-06-24 11:35:00,84.13,84.13,84.01,84.03,12975.0,67.7106,67.7106,67.614,67.6301,12975.0
2015-06-24 11:40:00,84.03,84.1,84.0,84.05,24822.0,67.6301,67.6865,67.606,67.6462,24822.0
2015-06-24 11:45:00,84.06,84.06,83.98,84.0,6699.0,67.6543,67.6543,67.5899,67.606,6699.0
2015-06-24 11:50:00,83.99,84.0,83.95,83.95,15323.0,67.5979,67.606,67.5658,67.5658,15323.0
2015-06-24 11:55:00,83.94,83.97,83.83,83.87,23074.0,67.5577,67.5818,67.4692,67.5014,23074.0
2015-06-24 12:00:00,83.86,83.86,83.76,83.8,17016.0,67.4933,67.4933,67.4128,67.445,17016.0
2015-06-24 12:05:00,83.8,83.82,83.77,83.77,11810.0,67.445,67.4611,67.4209,67.4209,11810.0
2015-06-24 12:10:00,83.74,83.83,83.7,83.83,15793.0,67.3967,67.4692,67.3645,67.4692,15793.0
2015-06-24 12:15:00,83.81,83.85,83.8,83.85,17482.0,67.4531,67.4853,67.445,67.4853,17482.0
2015-06-24 12:20:00,83.86,83.86,83.79,83.82,11729.0,67.4933,67.4933,67.437,67.4611,11729.0
2015-06-24 12:25:00,83.82,83.83,83.8,83.81,7876.0,67.4611,67.4692,67.445,67.4531,7876.0
2015-06-24 12:30:00,83.81,83.83,83.78,83.8,12050.0,67.4531,67.4692,67.4289,67.445,12050.0
2015-06-24 12:35:00,83.8,83.85,83.8,83.85,8528.0,67.445,67.4853,67.445,67.4853,8528.0
2015-06-24 12:40:00,83.85,83.85,83.79,83.79,10948.0,67.4853,67.4853,67.437,67.437,10948.0
2015-06-24 12:45:00,83.79,83.81,83.72,83.77,16453.0,67.437,67.4531,67.3806,67.4209,16453.0
2015-06-24 12:50:00,83.77,83.77,83.71,83.74,10982.0,67.4209,67.4209,67.3726,67.3967,10982.0
2015-06-24 12:55:00,83.75,83.79,83.75,83.79,9265.0,67.4048,67.437,67.4048,67.437,9265.0
2015-06-24 13:00:00,83.79,83.82,83.78,83.82,8402.0,67.437,67.4611,67.4289,67.4611,8402.0
2015-06-24 13:05:00,83.81,83.89,83.81,83.88,7044.0,67.4531,67.5175,67.4531,67.5094,7044.0
2015-06-24 13:10:00,83.89,83.89,83.86,83.87,9090.0,67.5175,67.5175,67.4933,67.5014,9090.0
2015-06-24 13:15:00,83.87,83.87,83.77,83.77,8157.0,67.5014,67.5014,67.4209,67.4209,8157.0
2015-06-24 13:20:00,83.79,83.81,83.69,83.69,15312.0,67.437,67.4531,67.3565,67.3565,15312.0
2015-06-24 13:25:00,83.68,83.69,83.61,83.65,12251.0,67.3484,67.3565,67.2921,67.3243,12251.0
2015-06-24 13:30:00,83.65,83.72,83.63,83.71,5700.0,67.3243,67.3806,67.3082,67.3726,5700.0
2015-06-24 13:35:00,83.71,83.72,83.68,83.72,7636.0,67.3726,67.3806,67.3484,67.3806,7636.0
2015-06-24 13:40:00,83.72,83.72,83.68,83.7,13279.0,67.3806,67.3806,67.3484,67.3645,13279.0
2015-06-24 13:45:00,83.7,83.74,83.68,83.73,9387.0,67.3645,67.3967,67.3484,67.3887,9387.0
2015-06-24 13:50:00,83.73,83.75,83.7,83.73,7670.0,67.3887,67.4048,67.3645,67.3887,7670.0
2015-06-24 13:55:00,83.73,83.79,83.73,83.79,3861.0,67.3887,67.437,67.3887,67.437,3861.0
2015-06-24 14:00:00,83.79,83.8,83.76,83.77,10516.0,67.437,67.445,67.4128,67.4209,10516.0
2015-06-24 14:05:00,83.77,83.77,83.7,83.72,10194.0,67.4209,67.4209,67.3645,67.3806,10194.0
2015-06-24 14:10:00,83.72,83.73,83.66,83.69,10010.0,67.3806,67.3887,67.3324,67.3565,10010.0
2015-06-24 14:15:00,83.69,83.71,83.63,83.63,8339.0,67.3565,67.3726,67.3082,67.3082,8339.0
2015-06-24 14:20:00,83.64,83.67,83.64,83.66,5419.0,67.3163,67.3404,67.3163,67.3324,5419.0
2015-06-24 14:25:00,83.66,83.71,83.65,83.7,8997.0,67.3324,67.3726,67.3243,67.3645,8997.0
2015-06-24 14:30:00,83.69,83.73,83.66,83.73,9018.0,67.3565,67.3887,67.3324,67.3887,9018.0
2015-06-24 14:35:00,83.72,83.8,83.69,83.76,13287.0,67.3806,67.445,67.3565,67.4128,13287.0
2015-06-24 14:40:00,83.76,83.78,83.75,83.75,5901.0,67.4128,67.4289,67.4048,67.4048,5901.0
2015-06-24 14:45:00,83.75,83.76,83.74,83.75,6174.0,67.4048,67.4128,67.3967,67.4048,6174.0
2015-06-24 14:50:00,83.76,83.85,83.75,83.82,13508.0,67.4128,67.4853,67.4048,67.4611,13508.0
2015-06-24 14:55:00,83.81,83.84,83.8,83.8,9489.0,67.4531,67.4772,67.445,67.445,9489.0
2015-06-24 15:00:00,83.79,83.8,83.73,83.76,11057.0,67.437,67.445,67.3887,67.4128,11057.0
2015-06-24 15:05:00,83.75,83.75,83.71,83.72,15378.0,67.4048,67.4048,67.3726,67.3806,15378.0
2015-06-24 15:10:00,83.7,83.72,83.67,83.72,14095.0,67.3645,67.3806,67.3404,67.3806,14095.0
2015-06-24 15:15:00,83.72,83.75,83.71,83.75,7360.0,67.3806,67.4048,67.3726,67.4048,7360.0
2015-06-24 15:20:00,83.74,83.79,83.73,83.79,16436.0,67.3967,67.437,67.3887,67.437,16436.0
2015-06-24 15:25:00,83.79,83.87,83.79,83.82,19144.0,67.437,67.5014,67.437,67.4611,19144.0
2015-06-24 15:30:00,83.82,83.84,83.81,83.81,15170.0,67.4611,67.4772,67.4531,67.4531,15170.0
2015-06-24 15:35:00,83.81,83.83,83.74,83.75,25855.0,67.4531,67.4692,67.3967,67.4048,25855.0
2015-06-24 15:40:00,83.75,83.79,83.72,83.78,20280.0,67.4048,67.437,67.3806,67.4289,20280.0
2015-06-24 15:45:00,83.77,83.78,83.62,83.62,28807.0,67.4209,67.4289,67.3002,67.3002,28807.0
2015-06-24 15:50:00,83.61,83.68,83.6,83.65,40295.0,67.2921,67.3484,67.2841,67.3243,40295.0
2015-06-24 15:55:00,83.66,83.68,83.62,83.62,69300.0,67.3324,67.3484,67.3002,67.3002,69300.0
2015-06-25 09:30:00,83.69,83.9,83.67,83.67,21251.0,67.3565,67.5255,67.3404,67.3404,21251.0
2015-06-25 09:35:00,83.67,83.83,83.49,83.55,35856.0,67.3404,67.4692,67.1955,67.2438,35856.0
2015-06-25 09:40:00,83.55,83.56,83.27,83.54,30994.0,67.2438,67.2519,67.0185,67.2358,30994.0
2015-06-25 09:45:00,83.54,83.67,83.53,83.63,14317.0,67.2358,67.3404,67.2277,67.3082,14317.0
2015-06-25 09:50:00,83.62,83.73,83.6,83.7,10749.0,67.3002,67.3887,67.2841,67.3645,10749.0
2015-06-25 09:55:00,83.71,83.74,83.6,83.65,19316.0,67.3726,67.3967,67.2841,67.3243,19316.0
2015-06-25 10:00:00,83.64,83.66,83.51,83.54,18681.0,67.3163,67.3324,67.2116,67.2358,18681.0
2015-06-25 10:05:00,83.54,83.6,83.47,83.57,12987.0,67.2358,67.2841,67.1794,67.2599,12987.0
2015-06-25 10:10:00,83.57,83.65,83.56,83.62,19176.0,67.2599,67.3243,67.2519,67.3002,19176.0
2015-06-25 10:15:00,83.62,83.64,83.52,83.59,14725.0,67.3002,67.3163,67.2197,67.276,14725.0
2015-06-25 10:20:00,83.6,83.66,83.6,83.65,6775.0,67.2841,67.3324,67.2841,67.3243,6775.0
2015-06-25 10:25:00,83.65,83.7,83.6,83.66,8699.0,67.3243,67.3645,67.2841,67.3324,8699.0
2015-06-25 10:30:00,83.66,83.66,83.56,83.59,6551.0,67.3324,67.3324,67.2519,67.276,6551.0
2015-06-25 10:35:00,83.57,83.59,83.53,83.58,6022.0,67.2599,67.276,67.2277,67.268,6022.0
2015-06-25 10:40:00,83.58,83.62,83.55,83.62,6100.0,67.268,67.3002,67.2438,67.3002,6100.0
2015-06-25 10:45:00,83.62,83.65,83.6,83.63,11548.0,67.3002,67.3243,67.2841,67.3082,11548.0
2015-06-25 10:50:00,83.63,83.64,83.56,83.58,6978.0,67.3082,67.3163,67.2519,67.268,6978.0
2015-06-25 10:55:00,83.58,83.62,83.56,83.59,9632.0,67.268,67.3002,67.2519,67.276,9632.0
2015-06-25 11:00:00,83.59,83.69,83.58,83.66,12621.0,67.276,67.3565,67.268,67.3324,12621.0
2015-06-25 11:05:00,83.66,83.69,83.62,83.67,8240.0,67.3324,67.3565,67.3002,67.3404,8240.0
2015-06-25 11:10:00,83.68,83.7,83.62,83.62,16865.0,67.3484,67.3645,67.3002,67.3002,16865.0
2015-06-25 11:15:00,83.65,83.69,83.63,83.66,6452.0,67.3243,67.3565,67.3082,67.3324,6452.0
2015-06-25 11:20:00,83.65,83.69,83.64,83.68,5545.0,67.3243,67.3565,67.3163,67.3484,5545.0
2015-06-25 11:25:00,83.68,83.69,83.63,83.67,8171.0,67.3484,67.3565,67.3082,67.3404,8171.0
2015-06-25 11:30:00,83.65,83.71,83.64,83.7,5012.0,67.3243,67.3726,67.3163,67.3645,5012.0
2015-06-25 11:35:00,83.68,83.68,83.64,83.67,6562.0,67.3484,67.3484,67.3163,67.3404,6562.0
2015-06-25 11:40:00,83.67,83.67,83.6,83.61,4935.0,67.3404,67.3404,67.2841,67.2921,4935.0
2015-06-25 11:45:00,83.6,83.61,83.57,83.57,13630.0,67.2841,67.2921,67.2599,67.2599,13630.0
2015-06-25 11:50:00,83.56,83.64,83.56,83.61,4055.0,67.2519,67.3163,67.2519,67.2921,4055.0
2015-06-25 11:55:00,83.61,83.63,83.6,83.61,8796.0,67.2921,67.3082,67.2841,67.2921,8796.0
2015-06-25 12:00:00,83.63,83.65,83.59,83.61,6227.0,67.3082,67.3243,67.276,67.2921,6227.0
2015-06-25 12:05:00,83.61,83.62,83.57,83.62,15731.0,67.2921,67.3002,67.2599,67.3002,15731.0
2015-06-25 12:10:00,83.62,83.62,83.55,83.56,3973.0,67.3002,67.3002,67.2438,67.2519,3973.0
2015-06-25 12:15:00,83.57,83.61,83.55,83.59,6560.0,67.2599,67.2921,67.2438,67.276,6560.0
2015-06-25 12:20:00,83.6,83.6,83.54,83.55,4979.0,67.2841,67.2841,67.2358,67.2438,4979.0
2015-06-25 12:25:00,83.55,83.55,83.5,83.51,4520.0,67.2438,67.2438,67.2036,67.2116,4520.0
2015-06-25 12:30:00,83.5,83.55,83.47,83.55,10666.0,67.2036,67.2438,67.1794,67.2438,10666.0
2015-06-25 12:35:00,83.54,83.54,83.53,83.53,5470.0,67.2358,67.2358,67.2277,67.2277,5470.0
2015-06-25 12:40:00,83.54,83.54,83.47,83.49,10406.0,67.2358,67.2358,67.1794,67.1955,10406.0
2015-06-25 12:45:00,83.49,83.56,83.47,83.55,4600.0,67.1955,67.2519,67.1794,67.2438,4600.0
2015-06-25 12:50:00,83.56,83.58,83.54,83.54,8216.0,67.2519,67.268,67.2358,67.2358,8216.0
2015-06-25 12:55:00,83.54,83.6,83.53,83.6,16907.0,67.2358,67.2841,67.2277,67.2841,16907.0
2015-06-25 13:00:00,83.6,83.62,83.56,83.61,9202.0,67.2841,67.3002,67.2519,67.2921,9202.0
2015-06-25 13:05:00,83.62,83.66,83.62,83.65,9345.0,67.3002,67.3324,67.3002,67.3243,9345.0
2015-06-25 13:10:00,83.66,83.7,83.64,83.67,7625.0,67.3324,67.3645,67.3163,67.3404,7625.0
2015-06-25 13:15:00,83.68,83.71,83.65,83.7,7916.0,67.3484,67.3726,67.3243,67.3645,7916.0
2015-06-25 13:20:00,83.7,83.7,83.63,83.64,5180.0,67.3645,67.3645,67.3082,67.3163,5180.0
2015-06-25 13:25:00,83.64,83.64,83.6,83.6,7479.0,67.3163,67.3163,67.2841,67.2841,7479.0
2015-06-25 13:30:00,83.61,83.62,83.57,83.58,7479.0,67.2921,67.3002,67.2599,67.268,7479.0
2015-06-25 13:35:00,83.58,83.63,83.58,83.61,7412.0,67.268,67.3082,67.268,67.2921,7412.0
2015-06-25 13:40:00,83.62,83.64,83.59,83.59,5694.0,67.3002,67.3163,67.276,67.276,5694.0
2015-06-25 13:45:00,83.6,83.64,83.59,83.64,4601.0,67.2841,67.3163,67.276,67.3163,4601.0
2015-06-25 13:50:00,83.64,83.64,83.58,83.58,4831.0,67.3163,67.3163,67.268,67.268,4831.0
2015-06-25 13:55:00,83.58,83.61,83.55,83.56,10762.0,67.268,67.2921,67.2438,67.2519,10762.0
2015-06-25 14:00:00,83.56,83.56,83.5,83.53,10385.0,67.2519,67.2519,67.2036,67.2277,10385.0
2015-06-25 14:05:00,83.52,83.53,83.44,83.44,11796.0,67.2197,67.2277,67.1553,67.1553,11796.0
2015-06-25 14:10:00,83.44,83.44,83.33,83.36,8961.0,67.1553,67.1553,67.0668,67.0909,8961.0
2015-06-25 14:15:00,83.34,83.44,83.34,83.44,4595.0,67.0748,67.1553,67.0748,67.1553,4595.0
2015-06-25 14:20:00,83.43,83.44,83.34,83.36,6223.0,67.1472,67.1553,67.0748,67.0909,6223.0
2015-06-25 14:25:00,83.37,83.37,83.22,83.27,13091.0,67.0989,67.0989,66.9782,67.0185,13091.0
2015-06-25 14:30:00,83.26,83.29,83.23,83.28,6839.0,67.0104,67.0346,66.9863,67.0265,6839.0
2015-06-25 14:35:00,83.27,83.35,83.27,83.34,8250.0,67.0185,67.0829,67.0185,67.0748,8250.0
2015-06-25 14:40:00,83.34,83.36,83.3,83.34,21865.0,67.0748,67.0909,67.0426,67.0748,21865.0
2015-06-25 14:45:00,83.34,83.34,83.3,83.33,8875.0,67.0748,67.0748,67.0426,67.0668,8875.0
2015-06-25 14:50:00,83.33,83.34,83.26,83.3,10162.0,67.0668,67.0748,67.0104,67.0426,10162.0
2015-06-25 14:55:00,83.3,83.34,83.26,83.33,12620.0,67.0426,67.0748,67.0104,67.0668,12620.0
2015-06-25 15:00:00,83.33,83.43,83.3,83.43,17134.0,67.0668,67.1472,67.0426,67.1472,17134.0
2015-06-25 15:05:00,83.42,83.5,83.41,83.48,8910.0,67.1392,67.2036,67.1311,67.1875,8910.0
2015-06-25 15:10:00,83.46,83.48,83.41,83.43,11758.0,67.1714,67.1875,67.1311,67.1472,11758.0
2015-06-25 15:15:00,83.44,83.44,83.33,83.36,14051.0,67.1553,67.1553,67.0668,67.0909,14051.0
2015-06-25 15:20:00,83.36,83.4,83.36,83.4,14287.0,67.0909,67.1231,67.0909,67.1231,14287.0
2015-06-25 15:25:00,83.41,83.41,83.33,83.34,13695.0,67.1311,67.1311,67.0668,67.0748,13695.0
2015-06-25 15:30:00,83.35,83.36,83.28,83.29,12011.0,67.0829,67.0909,67.0265,67.0346,12011.0
2015-06-25 15:35:00,83.29,83.33,83.28,83.33,19641.0,67.0346,67.0668,67.0265,67.0668,19641.0
2015-06-25 15:40:00,83.33,83.34,83.29,83.34,19006.0,67.0668,67.0748,67.0346,67.0748,19006.0
2015-06-25 15:45:00,83.35,83.39,83.34,83.35,31411.0,67.0829,67.115,67.0748,67.0829,31411.0
2015-06-25 15:50:00,83.35,83.4,83.35,83.39,23856.0,67.0829,67.1231,67.0829,67.115,23856.0
2015-06-25 15:55:00,83.39,83.43,83.34,83.34,70929.0,67.115,67.1472,67.0748,67.0748,70929.0
2015-06-26 09:30:00,83.78,83.84,83.53,83.6,42475.0,67.4289,67.4772,67.2277,67.2841,42475.0
2015-06-26 09:35:00,83.67,83.67,83.44,83.55,11620.0,67.3404,67.3404,67.1553,67.2438,11620.0
2015-06-26 09:40:00,83.53,83.63,83.42,83.63,9400.0,67.2277,67.3082,67.1392,67.3082,9400.0
2015-06-26 09:45:00,83.68,83.7,83.55,83.64,22480.0,67.3484,67.3645,67.2438,67.3163,22480.0
2015-06-26 09:50:00,83.65,83.7,83.6,83.67,21379.0,67.3243,67.3645,67.2841,67.3404,21379.0
2015-06-26 09:55:00,83.68,83.71,83.63,83.63,17860.0,67.3484,67.3726,67.3082,67.3082,17860.0
2015-06-26 10:00:00,83.68,83.69,83.54,83.59,14464.0,67.3484,67.3565,67.2358,67.276,14464.0
2015-06-26 10:05:00,83.59,83.59,83.48,83.57,10579.0,67.276,67.276,67.1875,67.2599,10579.0
2015-06-26 10:10:00,83.56,83.56,83.44,83.49,8200.0,67.2519,67.2519,67.1553,67.1955,8200.0
2015-06-26 10:15:00,83.52,83.59,83.5,83.54,11884.0,67.2197,67.276,67.2036,67.2358,11884.0
2015-06-26 10:20:00,83.54,83.54,83.38,83.41,10905.0,67.2358,67.2358,67.107,67.1311,10905.0
2015-06-26 10:25:00,83.41,83.58,83.4,83.58,7190.0,67.1311,67.268,67.1231,67.268,7190.0
2015-06-26 10:30:00,83.56,83.57,83.49,83.5,11353.0,67.2519,67.2599,67.1955,67.2036,11353.0
2015-06-26 10:35:00,83.51,83.56,83.5,83.52,17670.0,67.2116,67.2519,67.2036,67.2197,17670.0
2015-06-26 10:40:00,83.52,83.58,83.51,83.51,9079.0,67.2197,67.268,67.2116,67.2116,9079.0
2015-06-26 10:45:00,83.51,83.51,83.47,83.49,8370.0,67.2116,67.2116,67.1794,67.1955,8370.0
2015-06-26 10:50:00,83.5,83.54,83.5,83.51,5216.0,67.2036,67.2358,67.2036,67.2116,5216.0
2015-06-26 10:55:00,83.51,83.54,83.42,83.44,18938.0,67.2116,67.2358,67.1392,67.1553,18938.0
2015-06-26 11:00:00,83.44,83.54,83.44,83.51,7788.0,67.1553,67.2358,67.1553,67.2116,7788.0
2015-06-26 11:05:00,83.51,83.58,83.48,83.57,9454.0,67.2116,67.268,67.1875,67.2599,9454.0
2015-06-26 11:10:00,83.57,83.65,83.56,83.64,6111.0,67.2599,67.3243,67.2519,67.3163,6111.0
2015-06-26 11:15:00,83.64,83.71,83.63,83.66,8180.0,67.3163,67.3726,67.3082,67.3324,8180.0
2015-06-26 11:20:00,83.66,83.67,83.63,83.64,6465.0,67.3324,67.3404,67.3082,67.3163,6465.0
2015-06-26 11:25:00,83.64,83.68,83.64,83.64,8614.0,67.3163,67.3484,67.3163,67.3163,8614.0
2015-06-26 11:30:00,83.63,83.68,83.53,83.56,13023.0,67.3082,67.3484,67.2277,67.2519,13023.0
2015-06-26 11:35:00,83.56,83.57,83.54,83.54,3670.0,67.2519,67.2599,67.2358,67.2358,3670.0
2015-06-26 11:40:00,83.54,83.56,83.49,83.52,18325.0,67.2358,67.2519,67.1955,67.2197,18325.0
2015-06-26 11:45:00,83.51,83.56,83.51,83.54,5500.0,67.2116,67.2519,67.2116,67.2358,5500.0
2015-06-26 11:50:00,83.54,83.55,83.48,83.53,48588.0,67.2358,67.2438,67.1875,67.2277,48588.0
2015-06-26 11:55:00,83.54,83.57,83.51,83.56,3615.0,67.2358,67.2599,67.2116,67.2519,3615.0
2015-06-26 12:00:00,83.56,83.6,83.53,83.58,3594.0,67.2519,67.2841,67.2277,67.268,3594.0
2015-06-26 12:05:00,83.59,83.65,83.59,83.63,5043.0,67.276,67.3243,67.276,67.3082,5043.0
2015-06-26 12:10:00,83.64,83.65,83.62,83.62,4114.0,67.3163,67.3243,67.3002,67.3002,4114.0
2015-06-26 12:15:00,83.64,83.66,83.6,83.66,10343.0,67.3163,67.3324,67.2841,67.3324,10343.0
2015-06-26 12:20:00,83.67,83.67,83.59,83.59,3958.0,67.3404,67.3404,67.276,67.276,3958.0
2015-06-26 12:25:00,83.58,83.64,83.58,83.6,4453.0,67.268,67.3163,67.268,67.2841,4453.0
2015-06-26 12:30:00,83.61,83.61,83.51,83.55,7215.0,67.2921,67.2921,67.2116,67.2438,7215.0
2015-06-26 12:35:00,83.53,83.53,83.47,83.48,7417.0,67.2277,67.2277,67.1794,67.1875,7417.0
2015-06-26 12:40:00,83.49,83.49,83.41,83.44,8381.0,67.1955,67.1955,67.1311,67.1553,8381.0
2015-06-26 12:45:00,83.44,83.46,83.39,83.42,12269.0,67.1553,67.1714,67.115,67.1392,12269.0
2015-06-26 12:50:00,83.4,83.45,83.31,83.31,13861.0,67.1231,67.1633,67.0507,67.0507,13861.0
2015-06-26 12:55:00,83.32,83.33,83.21,83.22,12853.0,67.0587,67.0668,66.9702,66.9782,12853.0
2015-06-26 13:00:00,83.2,83.3,83.17,83.27,9151.0,66.9621,67.0426,66.938,67.0185,9151.0
2015-06-26 13:05:00,83.28,83.3,83.24,83.27,13039.0,67.0265,67.0426,66.9943,67.0185,13039.0
2015-06-26 13:10:00,83.26,83.26,83.14,83.16,16000.0,67.0104,67.0104,66.9138,66.9299,16000.0
2015-06-26 13:15:00,83.18,83.22,83.14,83.14,7387.0,66.946,66.9782,66.9138,66.9138,7387.0
2015-06-26 13:20:00,83.14,83.16,83.08,83.12,9940.0,66.9138,66.9299,66.8655,66.8977,9940.0
2015-06-26 13:25:00,83.14,83.23,83.14,83.22,10035.0,66.9138,66.9863,66.9138,66.9782,10035.0
2015-06-26 13:30:00,83.21,83.21,83.15,83.17,11104.0,66.9702,66.9702,66.9219,66.938,11104.0
2015-06-26 13:35:00,83.18,83.21,83.17,83.2,8202.0,66.946,66.9702,66.938,66.9621,8202.0
2015-06-26 13:40:00,83.22,83.4,83.22,83.33,15100.0,66.9782,67.1231,66.9782,67.0668,15100.0
2015-06-26 13:45:00,83.34,83.34,83.27,83.32,5461.0,67.0748,67.0748,67.0185,67.0587,5461.0
2015-06-26 13:50:00,83.3,83.32,83.26,83.29,6997.0,67.0426,67.0587,67.0104,67.0346,6997.0
2015-06-26 13:55:00,83.29,83.33,83.24,83.24,8319.0,67.0346,67.0668,66.9943,66.9943,8319.0
2015-06-26 14:00:00,83.24,83.27,83.22,83.23,9103.0,66.9943,67.0185,66.9782,66.9863,9103.0
2015-06-26 14:05:00,83.23,83.23,83.16,83.18,16587.0,66.9863,66.9863,66.9299,66.946,16587.0
2015-06-26 14:10:00,83.17,83.18,83.1,83.18,9019.0,66.938,66.946,66.8816,66.946,9019.0
2015-06-26 14:15:00,83.18,83.19,83.1,83.1,13949.0,66.946,66.9541,66.8816,66.8816,13949.0
2015-06-26 14:20:00,83.11,83.15,83.08,83.12,11928.0,66.8897,66.9219,66.8655,66.8977,11928.0
2015-06-26 14:25:00,83.13,83.14,83.08,83.14,15690.0,66.9058,66.9138,66.8655,66.9138,15690.0
2015-06-26 14:30:00,83.13,83.17,83.1,83.15,17445.0,66.9058,66.938,66.8816,66.9219,17445.0
2015-06-26 14:35:00,83.16,83.21,83.14,83.2,11274.0,66.9299,66.9702,66.9138,66.9621,11274.0
2015-06-26 14:40:00,83.2,83.21,83.07,83.09,18026.0,66.9621,66.9702,66.8575,66.8736,18026.0
2015-06-26 14:45:00,83.09,83.1,83.03,83.1,9349.0,66.8736,66.8816,66.8253,66.8816,9349.0
2015-06-26 14:50:00,83.12,83.14,83.1,83.1,4074.0,66.8977,66.9138,66.8816,66.8816,4074.0
2015-06-26 14:55:00,83.1,83.13,83.05,83.09,10116.0,66.8816,66.9058,66.8414,66.8736,10116.0
2015-06-26 15:00:00,83.09,83.26,83.09,83.26,12745.0,66.8736,67.0104,66.8736,67.0104,12745.0
2015-06-26 15:05:00,83.27,83.38,83.27,83.33,18672.0,67.0185,67.107,67.0185,67.0668,18672.0
2015-06-26 15:10:00,83.37,83.42,83.31,83.31,9461.0,67.0989,67.1392,67.0507,67.0507,9461.0
2015-06-26 15:15:00,83.32,83.41,83.31,83.39,13548.0,67.0587,67.1311,67.0507,67.115,13548.0
2015-06-26 15:20:00,83.4,83.43,83.34,83.39,13165.0,67.1231,67.1472,67.0748,67.115,13165.0
2015-06-26 15:25:00,83.39,83.46,83.38,83.46,7491.0,67.115,67.1714,67.107,67.1714,7491.0
2015-06-26 15:30:00,83.45,83.46,83.42,83.45,10207.0,67.1633,67.1714,67.1392,67.1633,10207.0
2015-06-26 15:35:00,83.45,83.45,83.28,83.29,11360.0,67.1633,67.1633,67.0265,67.0346,11360.0
2015-06-26 15:40:00,83.3,83.31,83.24,83.3,11508.0,67.0426,67.0507,66.9943,67.0426,11508.0
2015-06-26 15:45:00,83.29,83.36,83.28,83.32,13663.0,67.0346,67.0909,67.0265,67.0587,13663.0
2015-06-26 15:50:00,83.32,83.35,83.26,83.35,47318.0,67.0587,67.0829,67.0104,67.0829,47318.0
2015-06-26 15:55:00,83.35,83.37,83.28,83.34,57646.0,67.0829,67.0989,67.0265,67.0748,57646.0
2015-06-29 09:30:00,82.8,82.8,82.37,82.47,71932.0,66.6402,66.6402,66.2941,66.3746,71932.0
2015-06-29 09:35:00,82.45,82.59,82.37,82.5,53988.0,66.3585,66.4712,66.2941,66.3987,53988.0
2015-06-29 09:40:00,82.53,82.67,82.4,82.5,25388.0,66.4229,66.5356,66.3183,66.3987,25388.0
2015-06-29 09:45:00,82.55,82.63,82.5,82.6,33782.0,66.439,66.5034,66.3987,66.4792,33782.0
2015-06-29 09:50:00,82.59,82.68,82.55,82.65,39318.0,66.4712,66.5436,66.439,66.5195,39318.0
2015-06-29 09:55:00,82.68,82.68,82.43,82.5,34084.0,66.5436,66.5436,66.3424,66.3987,34084.0
2015-06-29 10:00:00,82.51,82.54,82.47,82.52,31640.0,66.4068,66.4309,66.3746,66.4148,31640.0
2015-06-29 10:05:00,82.51,82.59,82.44,82.47,54410.0,66.4068,66.4712,66.3505,66.3746,54410.0
2015-06-29 10:10:00,82.46,82.5,82.41,82.5,29268.0,66.3666,66.3987,66.3263,66.3987,29268.0
2015-06-29 10:15:00,82.5,82.57,82.37,82.37,33448.0,66.3987,66.4551,66.2941,66.2941,33448.0
2015-06-29 10:20:00,82.36,82.4,82.28,82.38,17220.0,66.2861,66.3183,66.2217,66.3022,17220.0
2015-06-29 10:25:00,82.39,82.39,82.26,82.28,22856.0,66.3102,66.3102,66.2056,66.2217,22856.0
2015-06-29 10:30:00,82.25,82.29,82.2,82.26,28486.0,66.1975,66.2297,66.1573,66.2056,28486.0
2015-06-29 10:35:00,82.27,82.34,82.25,82.26,39114.0,66.2136,66.27,66.1975,66.2056,39114.0
2015-06-29 10:40:00,82.29,82.3,82.2,82.21,9940.0,66.2297,66.2378,66.1573,66.1653,9940.0
2015-06-29 10:45:00,82.25,82.34,82.23,82.24,27402.0,66.1975,66.27,66.1814,66.1895,27402.0
2015-06-29 10:50:00,82.22,82.26,82.18,82.22,18860.0,66.1734,66.2056,66.1412,66.1734,18860.0
2015-06-29 10:55:00,82.23,82.23,82.05,82.08,40774.0,66.1814,66.1814,66.0366,66.0607,40774.0
2015-06-29 11:00:00,82.08,82.15,82.07,82.13,42994.0,66.0607,66.1171,66.0527,66.101,42994.0
2015-06-29 11:05:00,82.16,82.19,82.12,82.13,20042.0,66.1251,66.1492,66.0929,66.101,20042.0
2015-06-29 11:10:00,82.13,82.18,82.06,82.1,39546.0,66.101,66.1412,66.0446,66.0768,39546.0
2015-06-29 11:15:00,82.12,82.17,82.07,82.07,23400.0,66.0929,66.1331,66.0527,66.0527,23400.0
2015-06-29 11:20:00,82.07,82.22,82.06,82.2,24786.0,66.0527,66.1734,66.0446,66.1573,24786.0
2015-06-29 11:25:00,82.17,82.19,82.09,82.12,28228.0,66.1331,66.1492,66.0688,66.0929,28228.0
2015-06-29 11:30:00,82.13,82.16,82.07,82.08,26594.0,66.101,66.1251,66.0527,66.0607,26594.0
2015-06-29 11:35:00,82.11,82.13,82.03,82.04,25090.0,66.0849,66.101,66.0205,66.0285,25090.0
2015-06-29 11:40:00,82.05,82.09,82.03,82.04,21974.0,66.0366,66.0688,66.0205,66.0285,21974.0
2015-06-29 11:45:00,82.07,82.09,82.04,82.05,28324.0,66.0527,66.0688,66.0285,66.0366,28324.0
2015-06-29 11:50:00,82.05,82.06,81.89,81.9,56578.0,66.0366,66.0446,65.9078,65.9158,56578.0
2015-06-29 11:55:00,81.9,81.96,81.89,81.94,22342.0,65.9158,65.9641,65.9078,65.948,22342.0
2015-06-29 12:00:00,81.94,81.94,81.84,81.86,50710.0,65.948,65.948,65.8676,65.8837,50710.0
2015-06-29 12:05:00,81.88,81.91,81.87,81.89,43488.0,65.8997,65.9239,65.8917,65.9078,43488.0
2015-06-29 12:10:00,81.89,81.89,81.84,81.84,14902.0,65.9078,65.9078,65.8676,65.8676,14902.0
2015-06-29 12:15:00,81.85,81.85,81.76,81.76,24180.0,65.8756,65.8756,65.8032,65.8032,24180.0
2015-06-29 12:20:00,81.76,81.79,81.72,81.76,21884.0,65.8032,65.8273,65.771,65.8032,21884.0
2015-06-29 12:25:00,81.77,81.81,81.75,81.81,13130.0,65.8112,65.8434,65.7951,65.8434,13130.0
2015-06-29 12:30:00,81.79,81.83,81.76,81.76,23166.0,65.8273,65.8595,65.8032,65.8032,23166.0
2015-06-29 12:35:00,81.76,81.77,81.73,81.73,9988.0,65.8032,65.8112,65.779,65.779,9988.0
2015-06-29 12:40:00,81.73,81.76,81.71,81.73,8192.0,65.779,65.8032,65.7629,65.779,8192.0
2015-06-29 12:45:00,81.74,81.78,81.74,81.76,22702.0,65.7871,65.8193,65.7871,65.8032,22702.0
2015-06-29 12:50:00,81.76,81.77,81.7,81.76,18406.0,65.8032,65.8112,65.7549,65.8032,18406.0
2015-06-29 12:55:00,81.75,81.75,81.69,81.74,9600.0,65.7951,65.7951,65.7468,65.7871,9600.0
2015-06-29 13:00:00,81.74,81.76,81.68,81.68,21362.0,65.7871,65.8032,65.7388,65.7388,21362.0
2015-06-29 13:05:00,81.7,81.71,81.64,81.67,22746.0,65.7549,65.7629,65.7066,65.7307,22746.0
2015-06-29 13:10:00,81.66,81.66,81.58,81.61,18652.0,65.7227,65.7227,65.6583,65.6824,18652.0
2015-06-29 13:15:00,81.62,81.72,81.62,81.69,14440.0,65.6905,65.771,65.6905,65.7468,14440.0
2015-06-29 13:20:00,81.7,81.76,81.69,81.75,21758.0,65.7549,65.8032,65.7468,65.7951,21758.0
2015-06-29 13:25:00,81.74,81.76,81.66,81.68,28562.0,65.7871,65.8032,65.7227,65.7388,28562.0
2015-06-29 13:30:00,81.67,81.73,81.67,81.73,18748.0,65.7307,65.779,65.7307,65.779,18748.0
2015-06-29 13:35:00,81.73,81.74,81.64,81.68,20016.0,65.779,65.7871,65.7066,65.7388,20016.0
2015-06-29 13:40:00,81.67,81.67,81.58,81.59,20524.0,65.7307,65.7307,65.6583,65.6663,20524.0
2015-06-29 13:45:00,81.6,81.69,81.59,81.65,15652.0,65.6744,65.7468,65.6663,65.7146,15652.0
2015-06-29 13:50:00,81.66,81.66,81.53,81.55,47188.0,65.7227,65.7227,65.6181,65.6342,47188.0
2015-06-29 13:55:00,81.55,81.58,81.52,81.58,24476.0,65.6342,65.6583,65.61,65.6583,24476.0
2015-06-29 14:00:00,81.6,81.61,81.57,81.58,18388.0,65.6744,65.6824,65.6502,65.6583,18388.0
2015-06-29 14:05:00,81.58,81.6,81.54,81.56,19292.0,65.6583,65.6744,65.6261,65.6422,19292.0
2015-06-29 14:10:00,81.57,81.58,81.4,81.42,47044.0,65.6502,65.6583,65.5134,65.5295,47044.0
2015-06-29 14:15:00,81.42,81.51,81.42,81.5,33714.0,65.5295,65.602,65.5295,65.5939,33714.0
2015-06-29 14:20:00,81.5,81.51,81.34,81.37,51010.0,65.5939,65.602,65.4651,65.4893,51010.0
2015-06-29 14:25:00,81.37,81.37,81.25,81.26,84484.0,65.4893,65.4893,65.3927,65.4008,84484.0
2015-06-29 14:30:00,81.25,81.25,81.15,81.16,53312.0,65.3927,65.3927,65.3122,65.3203,53312.0
2015-06-29 14:35:00,81.16,81.39,81.15,81.39,43616.0,65.3203,65.5054,65.3122,65.5054,43616.0
2015-06-29 14:40:00,81.4,81.47,81.35,81.46,20668.0,65.5134,65.5698,65.4732,65.5617,20668.0
2015-06-29 14:45:00,81.46,81.57,81.43,81.44,27942.0,65.5617,65.6502,65.5376,65.5456,27942.0
2015-06-29 14:50:00,81.43,81.47,81.36,81.38,18524.0,65.5376,65.5698,65.4812,65.4973,18524.0
2015-06-29 14:55:00,81.38,81.4,81.26,81.26,25920.0,65.4973,65.5134,65.4008,65.4008,25920.0
2015-06-29 15:00:00,81.26,81.35,81.24,81.24,35316.0,65.4008,65.4732,65.3847,65.3847,35316.0
2015-06-29 15:05:00,81.24,81.34,81.22,81.24,39528.0,65.3847,65.4651,65.3686,65.3847,39528.0
2015-06-29 15:10:00,81.24,81.34,81.21,81.26,27396.0,65.3847,65.4651,65.3605,65.4008,27396.0
2015-06-29 15:15:00,81.25,81.33,81.18,81.31,40398.0,65.3927,65.4571,65.3364,65.441,40398.0
2015-06-29 15:20:00,81.32,81.4,81.25,81.4,50626.0,65.449,65.5134,65.3927,65.5134,50626.0
2015-06-29 15:25:00,81.37,81.38,81.18,81.18,37388.0,65.4893,65.4973,65.3364,65.3364,37388.0
2015-06-29 15:30:00,81.19,81.23,81.09,81.18,69256.0,65.3444,65.3766,65.2639,65.3364,69256.0
2015-06-29 15:35:00,81.17,81.19,81.07,81.07,54356.0,65.3283,65.3444,65.2478,65.2478,54356.0
2015-06-29 15:40:00,81.07,81.08,80.96,80.97,66620.0,65.2478,65.2559,65.1593,65.1673,66620.0
2015-06-29 15:45:00,80.97,81.03,80.87,81.03,71810.0,65.1673,65.2156,65.0869,65.2156,71810.0
2015-06-29 15:50:00,81.02,81.12,80.98,81.05,80090.0,65.2076,65.2881,65.1754,65.2317,80090.0
2015-06-29 15:55:00,81.04,81.05,80.85,80.91,188692.0,65.2237,65.2317,65.0708,65.1191,188692.0
2015-06-30 09:30:00,81.39,81.66,81.15,81.18,42249.0,65.5054,65.7227,65.3122,65.3364,42249.0
2015-06-30 09:35:00,81.18,81.36,81.11,81.23,33380.0,65.3364,65.4812,65.28,65.3766,33380.0
2015-06-30 09:40:00,81.21,81.28,81.03,81.17,29699.0,65.3605,65.4168,65.2156,65.3283,29699.0
2015-06-30 09:45:00,81.21,81.3,81.0,81.04,22028.0,65.3605,65.4329,65.1915,65.2237,22028.0
2015-06-30 09:50:00,81.03,81.15,80.89,80.89,38481.0,65.2156,65.3122,65.103,65.103,38481.0
2015-06-30 09:55:00,80.9,80.94,80.79,80.79,19025.0,65.111,65.1432,65.0225,65.0225,19025.0
2015-06-30 10:00:00,80.81,80.89,80.74,80.76,37799.0,65.0386,65.103,64.9822,64.9983,37799.0
2015-06-30 10:05:00,80.75,80.8,80.7,80.71,31226.0,64.9903,65.0305,64.95,64.9581,31226.0
2015-06-30 10:10:00,80.71,80.72,80.51,80.52,37448.0,64.9581,64.9661,64.7971,64.8052,37448.0
2015-06-30 10:15:00,80.5,80.62,80.47,80.47,27449.0,64.7891,64.8857,64.7649,64.7649,27449.0
2015-06-30 10:20:00,80.48,80.51,80.28,80.37,49688.0,64.773,64.7971,64.612,64.6844,49688.0
2015-06-30 10:25:00,80.35,80.59,80.35,80.55,28183.0,64.6684,64.8615,64.6684,64.8293,28183.0
2015-06-30 10:30:00,80.57,80.58,80.43,80.44,21264.0,64.8454,64.8535,64.7327,64.7408,21264.0
2015-06-30 10:35:00,80.44,80.44,80.33,80.41,15411.0,64.7408,64.7408,64.6523,64.7166,15411.0
2015-06-30 10:40:00,80.42,80.44,80.33,80.41,20341.0,64.7247,64.7408,64.6523,64.7166,20341.0
2015-06-30 10:45:00,80.4,80.43,80.23,80.29,30943.0,64.7086,64.7327,64.5718,64.6201,30943.0
2015-06-30 10:50:00,80.29,80.37,80.23,80.37,28013.0,64.6201,64.6844,64.5718,64.6844,28013.0
2015-06-30 10:55:00,80.35,80.48,80.35,80.38,21720.0,64.6684,64.773,64.6684,64.6925,21720.0
2015-06-30 11:00:00,80.39,80.41,80.3,80.32,22651.0,64.7005,64.7166,64.6281,64.6442,22651.0
2015-06-30 11:05:00,80.33,80.39,80.33,80.36,20892.0,64.6523,64.7005,64.6523,64.6764,20892.0
2015-06-30 11:10:00,80.37,80.42,80.3,80.35,21853.0,64.6844,64.7247,64.6281,64.6684,21853.0
2015-06-30 11:15:00,80.36,80.47,80.36,80.41,25446.0,64.6764,64.7649,64.6764,64.7166,25446.0
2015-06-30 11:20:00,80.4,80.42,80.36,80.37,26787.0,64.7086,64.7247,64.6764,64.6844,26787.0
2015-06-30 11:25:00,80.38,80.45,80.31,80.31,16190.0,64.6925,64.7488,64.6362,64.6362,16190.0
2015-06-30 11:30:00,80.31,80.34,80.2,80.21,28478.0,64.6362,64.6603,64.5476,64.5557,28478.0
2015-06-30 11:35:00,80.21,80.27,80.21,80.27,16639.0,64.5557,64.604,64.5557,64.604,16639.0
2015-06-30 11:40:00,80.27,80.3,80.09,80.13,41600.0,64.604,64.6281,64.4591,64.4913,41600.0
2015-06-30 11:45:00,80.12,80.13,80.05,80.12,64878.0,64.4832,64.4913,64.4269,64.4832,64878.0
2015-06-30 11:50:00,80.12,80.13,79.86,80.04,81318.0,64.4832,64.4913,64.274,64.4189,81318.0
2015-06-30 11:55:00,80.06,80.11,80.0,80.03,22325.0,64.435,64.4752,64.3867,64.4108,22325.0
2015-06-30 12:00:00,80.03,80.1,80.03,80.09,26937.0,64.4108,64.4671,64.4108,64.4591,26937.0
2015-06-30 12:05:00,80.08,80.18,80.01,80.18,34362.0,64.451,64.5315,64.3947,64.5315,34362.0
2015-06-30 12:10:00,80.18,80.21,80.15,80.17,16638.0,64.5315,64.5557,64.5074,64.5235,16638.0
2015-06-30 12:15:00,80.16,80.17,80.08,80.08,17365.0,64.5154,64.5235,64.451,64.451,17365.0
2015-06-30 12:20:00,80.08,80.09,79.9,79.92,37318.0,64.451,64.4591,64.3062,64.3223,37318.0
2015-06-30 12:25:00,79.95,80.05,79.83,79.87,19494.0,64.3464,64.4269,64.2498,64.282,19494.0
2015-06-30 12:30:00,79.87,79.95,79.8,79.91,18503.0,64.282,64.3464,64.2257,64.3142,18503.0
2015-06-30 12:35:00,79.91,79.98,79.91,79.96,16511.0,64.3142,64.3706,64.3142,64.3545,16511.0
2015-06-30 12:40:00,79.98,80.02,79.95,79.98,16339.0,64.3706,64.4028,64.3464,64.3706,16339.0
2015-06-30 12:45:00,79.99,80.02,79.88,79.93,19422.0,64.3786,64.4028,64.2901,64.3303,19422.0
2015-06-30 12:50:00,79.93,80.0,79.93,79.98,13610.0,64.3303,64.3867,64.3303,64.3706,13610.0
2015-06-30 12:55:00,80.0,80.08,79.98,80.08,22886.0,64.3867,64.451,64.3706,64.451,22886.0
2015-06-30 13:00:00,80.07,80.16,80.02,80.13,19666.0,64.443,64.5154,64.4028,64.4913,19666.0
2015-06-30 13:05:00,80.11,80.12,80.04,80.05,15285.0,64.4752,64.4832,64.4189,64.4269,15285.0
2015-06-30 13:10:00,80.05,80.16,80.05,80.11,14239.0,64.4269,64.5154,64.4269,64.4752,14239.0
2015-06-30 13:15:00,80.11,80.12,80.01,80.05,18667.0,64.4752,64.4832,64.3947,64.4269,18667.0
2015-06-30 13:20:00,80.05,80.13,80.04,80.11,16838.0,64.4269,64.4913,64.4189,64.4752,16838.0
2015-06-30 13:25:00,80.11,80.23,80.09,80.21,82899.0,64.4752,64.5718,64.4591,64.5557,82899.0
2015-06-30 13:30:00,80.2,80.23,80.14,80.22,30521.0,64.5476,64.5718,64.4993,64.5637,30521.0
2015-06-30 13:35:00,80.21,80.32,80.19,80.31,29439.0,64.5557,64.6442,64.5396,64.6362,29439.0
2015-06-30 13:40:00,80.32,80.36,80.28,80.36,16639.0,64.6442,64.6764,64.612,64.6764,16639.0
2015-06-30 13:45:00,80.35,80.45,80.34,80.44,15427.0,64.6684,64.7488,64.6603,64.7408,15427.0
2015-06-30 13:50:00,80.45,80.57,80.44,80.54,11201.0,64.7488,64.8454,64.7408,64.8213,11201.0
2015-06-30 13:55:00,80.55,80.58,80.51,80.51,11911.0,64.8293,64.8535,64.7971,64.7971,11911.0
2015-06-30 14:00:00,80.52,80.6,80.52,80.6,11535.0,64.8052,64.8696,64.8052,64.8696,11535.0
2015-06-30 14:05:00,80.59,80.83,80.56,80.78,20470.0,64.8615,65.0547,64.8374,65.0144,20470.0
2015-06-30 14:10:00,80.79,80.86,80.78,80.84,12567.0,65.0225,65.0788,65.0144,65.0627,12567.0
2015-06-30 14:15:00,80.84,80.86,80.72,80.76,14086.0,65.0627,65.0788,64.9661,64.9983,14086.0
2015-06-30 14:20:00,80.76,80.76,80.61,80.61,13133.0,64.9983,64.9983,64.8776,64.8776,13133.0
2015-06-30 14:25:00,80.6,80.65,80.52,80.55,31220.0,64.8696,64.9098,64.8052,64.8293,31220.0
2015-06-30 14:30:00,80.54,80.61,80.51,80.6,13638.0,64.8213,64.8776,64.7971,64.8696,13638.0
2015-06-30 14:35:00,80.61,80.71,80.61,80.67,11873.0,64.8776,64.9581,64.8776,64.9259,11873.0
2015-06-30 14:40:00,80.66,80.66,80.53,80.58,10612.0,64.9179,64.9179,64.8132,64.8535,10612.0
2015-06-30 14:45:00,80.57,80.58,80.49,80.58,13127.0,64.8454,64.8535,64.781,64.8535,13127.0
2015-06-30 14:50:00,80.58,80.58,80.48,80.51,16219.0,64.8535,64.8535,64.773,64.7971,16219.0
2015-06-30 14:55:00,80.52,80.56,80.43,80.44,14170.0,64.8052,64.8374,64.7327,64.7408,14170.0
2015-06-30 15:00:00,80.46,80.53,80.42,80.52,21690.0,64.7569,64.8132,64.7247,64.8052,21690.0
2015-06-30 15:05:00,80.51,80.53,80.42,80.46,18593.0,64.7971,64.8132,64.7247,64.7569,18593.0
2015-06-30 15:10:00,80.46,80.47,80.33,80.34,25359.0,64.7569,64.7649,64.6523,64.6603,25359.0
2015-06-30 15:15:00,80.34,80.43,80.29,80.29,27698.0,64.6603,64.7327,64.6201,64.6201,27698.0
2015-06-30 15:20:00,80.31,80.37,80.22,80.25,27258.0,64.6362,64.6844,64.5637,64.5879,27258.0
2015-06-30 15:25:00,80.26,80.32,80.24,80.32,16133.0,64.5959,64.6442,64.5798,64.6442,16133.0
2015-06-30 15:30:00,80.31,80.41,80.3,80.34,32959.0,64.6362,64.7166,64.6281,64.6603,32959.0
2015-06-30 15:35:00,80.35,80.36,80.27,80.29,29855.0,64.6684,64.6764,64.604,64.6201,29855.0
2015-06-30 15:40:00,80.29,80.29,80.16,80.22,32526.0,64.6201,64.6201,64.5154,64.5637,32526.0
2015-06-30 15:45:00,80.21,80.37,80.19,80.37,45505.0,64.5557,64.6844,64.5396,64.6844,45505.0
2015-06-30 15:50:00,80.37,80.4,80.32,80.37,47353.0,64.6844,64.7086,64.6442,64.6844,47353.0
2015-06-30 15:55:00,80.36,80.38,80.21,80.23,112391.0,64.6764,64.6925,64.5557,64.5718,112391.0
2015-07-01 09:30:00,79.51,80.64,79.51,80.57,166096.0,63.9923,64.9018,63.9923,64.8454,166096.0
2015-07-01 09:35:00,80.6,80.93,80.58,80.83,29128.0,64.8696,65.1352,64.8535,65.0547,29128.0
2015-07-01 09:40:00,80.88,80.98,80.81,80.91,19601.0,65.0949,65.1754,65.0386,65.1191,19601.0
2015-07-01 09:45:00,80.9,81.07,80.79,80.88,27042.0,65.111,65.2478,65.0225,65.0949,27042.0
2015-07-01 09:50:00,80.88,80.99,80.87,80.95,17997.0,65.0949,65.1834,65.0869,65.1513,17997.0
2015-07-01 09:55:00,81.04,81.11,80.98,81.04,18625.0,65.2237,65.28,65.1754,65.2237,18625.0
2015-07-01 10:00:00,81.02,81.17,80.97,81.17,15798.0,65.2076,65.3283,65.1673,65.3283,15798.0
2015-07-01 10:05:00,81.19,81.19,81.01,81.1,16849.0,65.3444,65.3444,65.1995,65.272,16849.0
2015-07-01 10:10:00,81.1,81.13,80.88,80.94,26779.0,65.272,65.2961,65.0949,65.1432,26779.0
2015-07-01 10:15:00,80.92,80.97,80.76,80.79,15519.0,65.1271,65.1673,64.9983,65.0225,15519.0
2015-07-01 10:20:00,80.79,80.97,80.79,80.95,20194.0,65.0225,65.1673,65.0225,65.1513,20194.0
2015-07-01 10:25:00,80.97,80.98,80.8,80.96,16094.0,65.1673,65.1754,65.0305,65.1593,16094.0
2015-07-01 10:30:00,80.95,80.95,80.59,80.7,26803.0,65.1513,65.1513,64.8615,64.95,26803.0
2015-07-01 10:35:00,80.72,80.8,80.61,80.61,14374.0,64.9661,65.0305,64.8776,64.8776,14374.0
2015-07-01 10:40:00,80.59,80.71,80.59,80.68,23694.0,64.8615,64.9581,64.8615,64.9339,23694.0
2015-07-01 10:45:00,80.67,80.67,80.44,80.48,17010.0,64.9259,64.9259,64.7408,64.773,17010.0
2015-07-01 10:50:00,80.46,80.46,80.35,80.44,17509.0,64.7569,64.7569,64.6684,64.7408,17509.0
2015-07-01 10:55:00,80.43,80.52,80.41,80.45,13903.0,64.7327,64.8052,64.7166,64.7488,13903.0
2015-07-01 11:00:00,80.46,80.47,80.35,80.39,20748.0,64.7569,64.7649,64.6684,64.7005,20748.0
2015-07-01 11:05:00,80.37,80.51,80.36,80.51,21048.0,64.6844,64.7971,64.6764,64.7971,21048.0
2015-07-01 11:10:00,80.51,80.54,80.48,80.5,15804.0,64.7971,64.8213,64.773,64.7891,15804.0
2015-07-01 11:15:00,80.51,80.63,80.51,80.52,17608.0,64.7971,64.8937,64.7971,64.8052,17608.0
2015-07-01 11:20:00,80.5,80.65,80.47,80.61,14385.0,64.7891,64.9098,64.7649,64.8776,14385.0
2015-07-01 11:25:00,80.62,80.77,80.62,80.72,15521.0,64.8857,65.0064,64.8857,64.9661,15521.0
2015-07-01 11:30:00,80.73,80.82,80.73,80.81,12701.0,64.9742,65.0466,64.9742,65.0386,12701.0
2015-07-01 11:35:00,80.83,80.87,80.76,80.77,23515.0,65.0547,65.0869,64.9983,65.0064,23515.0
2015-07-01 11:40:00,80.77,80.79,80.63,80.63,13773.0,65.0064,65.0225,64.8937,64.8937,13773.0
2015-07-01 11:45:00,80.61,80.78,80.59,80.78,11142.0,64.8776,65.0144,64.8615,65.0144,11142.0
2015-07-01 11:50:00,80.78,80.8,80.76,80.79,9665.0,65.0144,65.0305,64.9983,65.0225,9665.0
2015-07-01 11:55:00,80.79,80.82,80.76,80.79,18352.0,65.0225,65.0466,64.9983,65.0225,18352.0
2015-07-01 12:00:00,80.79,80.85,80.73,80.8,19904.0,65.0225,65.0708,64.9742,65.0305,19904.0
2015-07-01 12:05:00,80.81,80.91,80.81,80.9,10301.0,65.0386,65.1191,65.0386,65.111,10301.0
2015-07-01 12:10:00,80.89,80.94,80.87,80.9,16740.0,65.103,65.1432,65.0869,65.111,16740.0
2015-07-01 12:15:00,80.9,80.94,80.84,80.86,15679.0,65.111,65.1432,65.0627,65.0788,15679.0
2015-07-01 12:20:00,80.87,80.88,80.75,80.77,8064.0,65.0869,65.0949,64.9903,65.0064,8064.0
2015-07-01 12:25:00,80.79,80.89,80.78,80.89,14867.0,65.0225,65.103,65.0144,65.103,14867.0
2015-07-01 12:30:00,80.91,80.91,80.83,80.84,7426.0,65.1191,65.1191,65.0547,65.0627,7426.0
2015-07-01 12:35:00,80.86,80.91,80.84,80.84,10649.0,65.0788,65.1191,65.0627,65.0627,10649.0
2015-07-01 12:40:00,80.84,80.84,80.7,80.71,11943.0,65.0627,65.0627,64.95,64.9581,11943.0
2015-07-01 12:45:00,80.7,80.81,80.7,80.76,12299.0,64.95,65.0386,64.95,64.9983,12299.0
2015-07-01 12:50:00,80.75,80.77,80.69,80.72,12687.0,64.9903,65.0064,64.942,64.9661,12687.0
2015-07-01 12:55:00,80.71,80.71,80.59,80.62,14774.0,64.9581,64.9581,64.8615,64.8857,14774.0
2015-07-01 13:00:00,80.61,80.65,80.56,80.64,14812.0,64.8776,64.9098,64.8374,64.9018,14812.0
2015-07-01 13:05:00,80.64,80.7,80.54,80.57,12819.0,64.9018,64.95,64.8213,64.8454,12819.0
2015-07-01 13:10:00,80.59,80.63,80.55,80.63,12740.0,64.8615,64.8937,64.8293,64.8937,12740.0
2015-07-01 13:15:00,80.63,80.74,80.63,80.74,8125.0,64.8937,64.9822,64.8937,64.9822,8125.0
2015-07-01 13:20:00,80.74,80.83,80.7,80.75,14200.0,64.9822,65.0547,64.95,64.9903,14200.0
2015-07-01 13:25:00,80.73,80.74,80.66,80.68,9192.0,64.9742,64.9822,64.9179,64.9339,9192.0
2015-07-01 13:30:00,80.68,80.79,80.68,80.77,9119.0,64.9339,65.0225,64.9339,65.0064,9119.0
2015-07-01 13:35:00,80.78,80.84,80.77,80.79,10797.0,65.0144,65.0627,65.0064,65.0225,10797.0
2015-07-01 13:40:00,80.79,80.91,80.79,80.9,20638.0,65.0225,65.1191,65.0225,65.111,20638.0
2015-07-01 13:45:00,80.92,80.95,80.88,80.94,8335.0,65.1271,65.1513,65.0949,65.1432,8335.0
2015-07-01 13:50:00,80.96,80.97,80.9,80.93,17576.0,65.1593,65.1673,65.111,65.1352,17576.0
2015-07-01 13:55:00,80.92,80.93,80.87,80.87,32385.0,65.1271,65.1352,65.0869,65.0869,32385.0
2015-07-01 14:00:00,80.88,80.91,80.73,80.77,26268.0,65.0949,65.1191,64.9742,65.0064,26268.0
2015-07-01 14:05:00,80.76,80.84,80.76,80.8,7822.0,64.9983,65.0627,64.9983,65.0305,7822.0
2015-07-01 14:10:00,80.8,80.9,80.8,80.9,10520.0,65.0305,65.111,65.0305,65.111,10520.0
2015-07-01 14:15:00,80.88,80.94,80.87,80.92,8819.0,65.0949,65.1432,65.0869,65.1271,8819.0
2015-07-01 14:20:00,80.94,80.96,80.84,80.86,11497.0,65.1432,65.1593,65.0627,65.0788,11497.0
2015-07-01 14:25:00,80.86,80.92,80.85,80.86,11917.0,65.0788,65.1271,65.0708,65.0788,11917.0
2015-07-01 14:30:00,80.87,80.87,80.79,80.79,6215.0,65.0869,65.0869,65.0225,65.0225,6215.0
2015-07-01 14:35:00,80.8,80.82,80.76,80.77,23048.0,65.0305,65.0466,64.9983,65.0064,23048.0
2015-07-01 14:40:00,80.76,80.8,80.73,80.76,12922.0,64.9983,65.0305,64.9742,64.9983,12922.0
2015-07-01 14:45:00,80.78,80.84,80.72,80.82,18046.0,65.0144,65.0627,64.9661,65.0466,18046.0
2015-07-01 14:50:00,80.81,80.84,80.73,80.82,15273.0,65.0386,65.0627,64.9742,65.0466,15273.0
2015-07-01 14:55:00,80.81,80.82,80.77,80.77,17425.0,65.0386,65.0466,65.0064,65.0064,17425.0
2015-07-01 15:00:00,80.78,80.82,80.73,80.82,15111.0,65.0144,65.0466,64.9742,65.0466,15111.0
2015-07-01 15:05:00,80.81,80.85,80.76,80.77,13621.0,65.0386,65.0708,64.9983,65.0064,13621.0
2015-07-01 15:10:00,80.76,80.86,80.75,80.82,13818.0,64.9983,65.0788,64.9903,65.0466,13818.0
2015-07-01 15:15:00,80.81,80.86,80.81,80.85,12991.0,65.0386,65.0788,65.0386,65.0708,12991.0
2015-07-01 15:20:00,80.85,80.9,80.81,80.9,19959.0,65.0708,65.111,65.0386,65.111,19959.0
2015-07-01 15:25:00,80.9,80.91,80.84,80.91,16201.0,65.111,65.1191,65.0627,65.1191,16201.0
2015-07-01 15:30:00,80.91,80.91,80.78,80.82,16390.0,65.1191,65.1191,65.0144,65.0466,16390.0
2015-07-01 15:35:00,80.81,80.83,80.78,80.83,16067.0,65.0386,65.0547,65.0144,65.0547,16067.0
2015-07-01 15:40:00,80.83,80.85,80.7,80.85,25163.0,65.0547,65.0708,64.95,65.0708,25163.0
2015-07-01 15:45:00,80.85,80.86,80.8,80.85,22074.0,65.0708,65.0788,65.0305,65.0708,22074.0
2015-07-01 15:50:00,80.85,80.89,80.82,80.88,23523.0,65.0708,65.103,65.0466,65.0949,23523.0
2015-07-01 15:55:00,80.87,80.93,80.82,80.88,69714.0,65.0869,65.1352,65.0466,65.0949,69714.0
2015-07-02 09:30:00,81.23,81.26,80.56,80.62,91199.0,65.3766,65.4008,64.8374,64.8857,91199.0
2015-07-02 09:35:00,80.64,80.71,80.47,80.64,81671.0,64.9018,64.9581,64.7649,64.9018,81671.0
2015-07-02 09:40:00,80.64,80.83,80.63,80.79,26397.0,64.9018,65.0547,64.8937,65.0225,26397.0
2015-07-02 09:45:00,80.8,80.98,80.79,80.86,29662.0,65.0305,65.1754,65.0225,65.0788,29662.0
2015-07-02 09:50:00,80.85,80.85,80.64,80.7,33612.0,65.0708,65.0708,64.9018,64.95,33612.0
2015-07-02 09:55:00,80.67,80.82,80.67,80.8,17051.0,64.9259,65.0466,64.9259,65.0305,17051.0
2015-07-02 10:00:00,80.81,80.94,80.79,80.92,24314.0,65.0386,65.1432,65.0225,65.1271,24314.0
2015-07-02 10:05:00,80.9,80.91,80.83,80.83,19944.0,65.111,65.1191,65.0547,65.0547,19944.0
2015-07-02 10:10:00,80.82,80.9,80.8,80.83,18540.0,65.0466,65.111,65.0305,65.0547,18540.0
2015-07-02 10:15:00,80.83,80.91,80.77,80.84,15290.0,65.0547,65.1191,65.0064,65.0627,15290.0
2015-07-02 10:20:00,80.84,80.93,80.84,80.9,21617.0,65.0627,65.1352,65.0627,65.111,21617.0
2015-07-02 10:25:00,80.9,80.94,80.86,80.86,13139.0,65.111,65.1432,65.0788,65.0788,13139.0
2015-07-02 10:30:00,80.84,80.87,80.79,80.81,16329.0,65.0627,65.0869,65.0225,65.0386,16329.0
2015-07-02 10:35:00,80.8,80.8,80.65,80.66,14597.0,65.0305,65.0305,64.9098,64.9179,14597.0
2015-07-02 10:40:00,80.67,80.74,80.67,80.73,11492.0,64.9259,64.9822,64.9259,64.9742,11492.0
2015-07-02 10:45:00,80.73,80.75,80.69,80.7,11605.0,64.9742,64.9903,64.942,64.95,11605.0
2015-07-02 10:50:00,80.7,80.82,80.66,80.79,19638.0,64.95,65.0466,64.9179,65.0225,19638.0
2015-07-02 10:55:00,80.78,80.81,80.73,80.73,13989.0,65.0144,65.0386,64.9742,64.9742,13989.0
2015-07-02 11:00:00,80.73,80.74,80.56,80.58,28017.0,64.9742,64.9822,64.8374,64.8535,28017.0
2015-07-02 11:05:00,80.57,80.6,80.39,80.41,29495.0,64.8454,64.8696,64.7005,64.7166,29495.0
2015-07-02 11:10:00,80.41,80.5,80.35,80.49,27197.0,64.7166,64.7891,64.6684,64.781,27197.0
2015-07-02 11:15:00,80.49,80.61,80.48,80.61,15423.0,64.781,64.8776,64.773,64.8776,15423.0
2015-07-02 11:20:00,80.61,80.61,80.54,80.58,12090.0,64.8776,64.8776,64.8213,64.8535,12090.0
2015-07-02 11:25:00,80.57,80.61,80.52,80.6,28970.0,64.8454,64.8776,64.8052,64.8696,28970.0
2015-07-02 11:30:00,80.6,80.64,80.57,80.63,10561.0,64.8696,64.9018,64.8454,64.8937,10561.0
2015-07-02 11:35:00,80.64,80.69,80.62,80.68,11791.0,64.9018,64.942,64.8857,64.9339,11791.0
2015-07-02 11:40:00,80.67,80.67,80.64,80.65,9106.0,64.9259,64.9259,64.9018,64.9098,9106.0
2015-07-02 11:45:00,80.65,80.69,80.64,80.67,13165.0,64.9098,64.942,64.9018,64.9259,13165.0
2015-07-02 11:50:00,80.66,80.66,80.57,80.57,7664.0,64.9179,64.9179,64.8454,64.8454,7664.0
2015-07-02 11:55:00,80.57,80.57,80.49,80.53,17840.0,64.8454,64.8454,64.781,64.8132,17840.0
2015-07-02 12:00:00,80.55,80.64,80.55,80.63,14831.0,64.8293,64.9018,64.8293,64.8937,14831.0
2015-07-02 12:05:00,80.63,80.63,80.53,80.56,19719.0,64.8937,64.8937,64.8132,64.8374,19719.0
2015-07-02 12:10:00,80.57,80.61,80.56,80.6,6279.0,64.8454,64.8776,64.8374,64.8696,6279.0
2015-07-02 12:15:00,80.61,80.61,80.54,80.54,9076.0,64.8776,64.8776,64.8213,64.8213,9076.0
2015-07-02 12:20:00,80.55,80.58,80.49,80.5,10509.0,64.8293,64.8535,64.781,64.7891,10509.0
2015-07-02 12:25:00,80.5,80.57,80.49,80.52,5665.0,64.7891,64.8454,64.781,64.8052,5665.0
2015-07-02 12:30:00,80.51,80.55,80.5,80.51,5501.0,64.7971,64.8293,64.7891,64.7971,5501.0
2015-07-02 12:35:00,80.51,80.57,80.47,80.49,11668.0,64.7971,64.8454,64.7649,64.781,11668.0
2015-07-02 12:40:00,80.48,80.56,80.48,80.54,10242.0,64.773,64.8374,64.773,64.8213,10242.0
2015-07-02 12:45:00,80.54,80.6,80.53,80.59,9216.0,64.8213,64.8696,64.8132,64.8615,9216.0
2015-07-02 12:50:00,80.58,80.58,80.54,80.56,9690.0,64.8535,64.8535,64.8213,64.8374,9690.0
2015-07-02 12:55:00,80.56,80.61,80.54,80.6,6160.0,64.8374,64.8776,64.8213,64.8696,6160.0
2015-07-02 13:00:00,80.59,80.59,80.52,80.55,9725.0,64.8615,64.8615,64.8052,64.8293,9725.0
2015-07-02 13:05:00,80.56,80.6,80.54,80.6,7634.0,64.8374,64.8696,64.8213,64.8696,7634.0
2015-07-02 13:10:00,80.59,80.59,80.5,80.51,12152.0,64.8615,64.8615,64.7891,64.7971,12152.0
2015-07-02 13:15:00,80.51,80.56,80.51,80.55,8300.0,64.7971,64.8374,64.7971,64.8293,8300.0
2015-07-02 13:20:00,80.54,80.59,80.52,80.59,5923.0,64.8213,64.8615,64.8052,64.8615,5923.0
2015-07-02 13:25:00,80.59,80.63,80.56,80.62,16237.0,64.8615,64.8937,64.8374,64.8857,16237.0
2015-07-02 13:30:00,80.63,80.68,80.61,80.65,9638.0,64.8937,64.9339,64.8776,64.9098,9638.0
2015-07-02 13:35:00,80.66,80.66,80.58,80.61,9763.0,64.9179,64.9179,64.8535,64.8776,9763.0
2015-07-02 13:40:00,80.62,80.65,80.6,80.63,5632.0,64.8857,64.9098,64.8696,64.8937,5632.0
2015-07-02 13:45:00,80.64,80.74,80.62,80.69,21949.0,64.9018,64.9822,64.8857,64.942,21949.0
2015-07-02 13:50:00,80.68,80.68,80.66,80.66,7817.0,64.9339,64.9339,64.9179,64.9179,7817.0
2015-07-02 13:55:00,80.64,80.67,80.61,80.65,19754.0,64.9018,64.9259,64.8776,64.9098,19754.0
2015-07-02 14:00:00,80.65,80.71,80.64,80.67,12841.0,64.9098,64.9581,64.9018,64.9259,12841.0
2015-07-02 14:05:00,80.67,80.69,80.6,80.67,12410.0,64.9259,64.942,64.8696,64.9259,12410.0
2015-07-02 14:10:00,80.66,80.67,80.6,80.62,8272.0,64.9179,64.9259,64.8696,64.8857,8272.0
2015-07-02 14:15:00,80.62,80.67,80.61,80.65,6930.0,64.8857,64.9259,64.8776,64.9098,6930.0
2015-07-02 14:20:00,80.66,80.69,80.64,80.69,12396.0,64.9179,64.942,64.9018,64.942,12396.0
2015-07-02 14:25:00,80.69,80.7,80.63,80.65,14270.0,64.942,64.95,64.8937,64.9098,14270.0
2015-07-02 14:30:00,80.66,80.67,80.62,80.67,6843.0,64.9179,64.9259,64.8857,64.9259,6843.0
2015-07-02 14:35:00,80.66,80.71,80.64,80.67,20745.0,64.9179,64.9581,64.9018,64.9259,20745.0
2015-07-02 14:40:00,80.67,80.69,80.61,80.62,10873.0,64.9259,64.942,64.8776,64.8857,10873.0
2015-07-02 14:45:00,80.62,80.71,80.62,80.71,6635.0,64.8857,64.9581,64.8857,64.9581,6635.0
2015-07-02 14:50:00,80.71,80.71,80.66,80.66,8617.0,64.9581,64.9581,64.9179,64.9179,8617.0
2015-07-02 14:55:00,80.66,80.84,80.66,80.79,19116.0,64.9179,65.0627,64.9179,65.0225,19116.0
2015-07-02 15:00:00,80.8,80.82,80.78,80.78,15022.0,65.0305,65.0466,65.0144,65.0144,15022.0
2015-07-02 15:05:00,80.78,80.79,80.68,80.71,13774.0,65.0144,65.0225,64.9339,64.9581,13774.0
2015-07-02 15:10:00,80.7,80.76,80.68,80.74,14169.0,64.95,64.9983,64.9339,64.9822,14169.0
2015-07-02 15:15:00,80.73,80.73,80.67,80.71,11656.0,64.9742,64.9742,64.9259,64.9581,11656.0
2015-07-02 15:20:00,80.7,80.83,80.7,80.83,13438.0,64.95,65.0547,64.95,65.0547,13438.0
2015-07-02 15:25:00,80.83,80.87,80.8,80.85,19787.0,65.0547,65.0869,65.0305,65.0708,19787.0
2015-07-02 15:30:00,80.85,80.85,80.71,80.76,19032.0,65.0708,65.0708,64.9581,64.9983,19032.0
2015-07-02 15:35:00,80.76,80.76,80.71,80.73,16339.0,64.9983,64.9983,64.9581,64.9742,16339.0
2015-07-02 15:40:00,80.73,80.79,80.71,80.79,21571.0,64.9742,65.0225,64.9581,65.0225,21571.0
2015-07-02 15:45:00,80.79,80.86,80.77,80.79,25750.0,65.0225,65.0788,65.0064,65.0225,25750.0
2015-07-02 15:50:00,80.8,80.9,80.8,80.83,50624.0,65.0305,65.111,65.0305,65.0547,50624.0
2015-07-02 15:55:00,80.83,80.91,80.79,80.83,102245.0,65.0547,65.1191,65.0225,65.0547,102245.0
2015-07-06 09:30:00,80.0,80.47,80.0,80.26,38894.0,64.3867,64.7649,64.3867,64.5959,38894.0
2015-07-06 09:35:00,80.26,80.64,80.2,80.3,13826.0,64.5959,64.9018,64.5476,64.6281,13826.0
2015-07-06 09:40:00,80.41,80.44,80.3,80.3,31141.0,64.7166,64.7408,64.6281,64.6281,31141.0
2015-07-06 09:45:00,80.33,80.45,80.25,80.43,13784.0,64.6523,64.7488,64.5879,64.7327,13784.0
2015-07-06 09:50:00,80.43,80.5,80.37,80.37,19006.0,64.7327,64.7891,64.6844,64.6844,19006.0
2015-07-06 09:55:00,80.39,80.45,80.36,80.44,11591.0,64.7005,64.7488,64.6764,64.7408,11591.0
2015-07-06 10:00:00,80.45,80.51,80.36,80.44,22131.0,64.7488,64.7971,64.6764,64.7408,22131.0
2015-07-06 10:05:00,80.45,80.47,80.34,80.42,27801.0,64.7488,64.7649,64.6603,64.7247,27801.0
2015-07-06 10:10:00,80.44,80.62,80.38,80.52,24812.0,64.7408,64.8857,64.6925,64.8052,24812.0
2015-07-06 10:15:00,80.53,80.54,80.39,80.47,23051.0,64.8132,64.8213,64.7005,64.7649,23051.0
2015-07-06 10:20:00,80.44,80.46,80.38,80.41,16459.0,64.7408,64.7569,64.6925,64.7166,16459.0
2015-07-06 10:25:00,80.4,80.49,80.4,80.46,16048.0,64.7086,64.781,64.7086,64.7569,16048.0
2015-07-06 10:30:00,80.45,80.62,80.44,80.59,10287.0,64.7488,64.8857,64.7408,64.8615,10287.0
2015-07-06 10:35:00,80.62,80.74,80.62,80.7,17536.0,64.8857,64.9822,64.8857,64.95,17536.0
2015-07-06 10:40:00,80.7,80.86,80.69,80.84,15815.0,64.95,65.0788,64.942,65.0627,15815.0
2015-07-06 10:45:00,80.82,80.95,80.8,80.8,10016.0,65.0466,65.1513,65.0305,65.0305,10016.0
2015-07-06 10:50:00,80.79,80.81,80.73,80.75,8253.0,65.0225,65.0386,64.9742,64.9903,8253.0
2015-07-06 10:55:00,80.75,80.76,80.71,80.71,11306.0,64.9903,64.9983,64.9581,64.9581,11306.0
2015-07-06 11:00:00,80.73,80.74,80.69,80.71,13261.0,64.9742,64.9822,64.942,64.9581,13261.0
2015-07-06 11:05:00,80.7,80.7,80.6,80.62,23719.0,64.95,64.95,64.8696,64.8857,23719.0
2015-07-06 11:10:00,80.61,80.61,80.53,80.58,9582.0,64.8776,64.8776,64.8132,64.8535,9582.0
2015-07-06 11:15:00,80.56,80.59,80.53,80.55,13811.0,64.8374,64.8615,64.8132,64.8293,13811.0
2015-07-06 11:20:00,80.54,80.56,80.5,80.5,12351.0,64.8213,64.8374,64.7891,64.7891,12351.0
2015-07-06 11:25:00,80.52,80.52,80.43,80.47,10459.0,64.8052,64.8052,64.7327,64.7649,10459.0
2015-07-06 11:30:00,80.49,80.54,80.44,80.52,18921.0,64.781,64.8213,64.7408,64.8052,18921.0
2015-07-06 11:35:00,80.53,80.62,80.5,80.59,9752.0,64.8132,64.8857,64.7891,64.8615,9752.0
2015-07-06 11:40:00,80.59,80.63,80.56,80.59,15243.0,64.8615,64.8937,64.8374,64.8615,15243.0
2015-07-06 11:45:00,80.59,80.62,80.57,80.61,11230.0,64.8615,64.8857,64.8454,64.8776,11230.0
2015-07-06 11:50:00,80.62,80.63,80.54,80.54,12139.0,64.8857,64.8937,64.8213,64.8213,12139.0
2015-07-06 11:55:00,80.54,80.61,80.54,80.61,9015.0,64.8213,64.8776,64.8213,64.8776,9015.0
2015-07-06 12:00:00,80.62,80.63,80.57,80.62,8192.0,64.8857,64.8937,64.8454,64.8857,8192.0
2015-07-06 12:05:00,80.65,80.67,80.63,80.67,7579.0,64.9098,64.9259,64.8937,64.9259,7579.0
2015-07-06 12:10:00,80.66,80.72,80.64,80.7,15157.0,64.9179,64.9661,64.9018,64.95,15157.0
2015-07-06 12:15:00,80.71,80.74,80.67,80.69,17387.0,64.9581,64.9822,64.9259,64.942,17387.0
2015-07-06 12:20:00,80.68,80.74,80.68,80.72,7525.0,64.9339,64.9822,64.9339,64.9661,7525.0
2015-07-06 12:25:00,80.72,80.76,80.71,80.71,5306.0,64.9661,64.9983,64.9581,64.9581,5306.0
2015-07-06 12:30:00,80.71,80.71,80.65,80.65,17256.0,64.9581,64.9581,64.9098,64.9098,17256.0
2015-07-06 12:35:00,80.66,80.68,80.61,80.67,11775.0,64.9179,64.9339,64.8776,64.9259,11775.0
2015-07-06 12:40:00,80.66,80.72,80.63,80.7,16095.0,64.9179,64.9661,64.8937,64.95,16095.0
2015-07-06 12:45:00,80.7,80.72,80.66,80.72,6051.0,64.95,64.9661,64.9179,64.9661,6051.0
2015-07-06 12:50:00,80.71,80.76,80.68,80.75,7770.0,64.9581,64.9983,64.9339,64.9903,7770.0
2015-07-06 12:55:00,80.75,80.79,80.72,80.76,11909.0,64.9903,65.0225,64.9661,64.9983,11909.0
2015-07-06 13:00:00,80.76,80.77,80.73,80.77,7927.0,64.9983,65.0064,64.9742,65.0064,7927.0
2015-07-06 13:05:00,80.79,80.82,80.74,80.74,8040.0,65.0225,65.0466,64.9822,64.9822,8040.0
2015-07-06 13:10:00,80.75,80.76,80.7,80.73,5410.0,64.9903,64.9983,64.95,64.9742,5410.0
2015-07-06 13:15:00,80.73,80.74,80.58,80.59,24579.0,64.9742,64.9822,64.8535,64.8615,24579.0
2015-07-06 13:20:00,80.6,80.65,80.58,80.61,9759.0,64.8696,64.9098,64.8535,64.8776,9759.0
2015-07-06 13:25:00,80.6,80.61,80.58,80.59,7300.0,64.8696,64.8776,64.8535,64.8615,7300.0
2015-07-06 13:30:00,80.58,80.58,80.52,80.54,11708.0,64.8535,64.8535,64.8052,64.8213,11708.0
2015-07-06 13:35:00,80.54,80.57,80.53,80.57,4700.0,64.8213,64.8454,64.8132,64.8454,4700.0
2015-07-06 13:40:00,80.57,80.57,80.48,80.54,15711.0,64.8454,64.8454,64.773,64.8213,15711.0
2015-07-06 13:45:00,80.54,80.54,80.45,80.49,10395.0,64.8213,64.8213,64.7488,64.781,10395.0
2015-07-06 13:50:00,80.46,80.52,80.46,80.47,11010.0,64.7569,64.8052,64.7569,64.7649,11010.0
2015-07-06 13:55:00,80.47,80.51,80.46,80.46,6711.0,64.7649,64.7971,64.7569,64.7569,6711.0
2015-07-06 14:00:00,80.46,80.46,80.37,80.42,16560.0,64.7569,64.7569,64.6844,64.7247,16560.0
2015-07-06 14:05:00,80.42,80.46,80.41,80.44,8848.0,64.7247,64.7569,64.7166,64.7408,8848.0
2015-07-06 14:10:00,80.45,80.52,80.44,80.51,9859.0,64.7488,64.8052,64.7408,64.7971,9859.0
2015-07-06 14:15:00,80.51,80.55,80.46,80.49,14264.0,64.7971,64.8293,64.7569,64.781,14264.0
2015-07-06 14:20:00,80.51,80.51,80.43,80.44,10524.0,64.7971,64.7971,64.7327,64.7408,10524.0
2015-07-06 14:25:00,80.45,80.46,80.36,80.41,23955.0,64.7488,64.7569,64.6764,64.7166,23955.0
2015-07-06 14:30:00,80.39,80.44,80.39,80.44,19401.0,64.7005,64.7408,64.7005,64.7408,19401.0
2015-07-06 14:35:00,80.43,80.48,80.42,80.44,12110.0,64.7327,64.773,64.7247,64.7408,12110.0
2015-07-06 14:40:00,80.44,80.48,80.41,80.41,9734.0,64.7408,64.773,64.7166,64.7166,9734.0
2015-07-06 14:45:00,80.42,80.57,80.41,80.54,16764.0,64.7247,64.8454,64.7166,64.8213,16764.0
2015-07-06 14:50:00,80.53,80.56,80.47,80.51,15884.0,64.8132,64.8374,64.7649,64.7971,15884.0
2015-07-06 14:55:00,80.51,80.54,80.48,80.5,11482.0,64.7971,64.8213,64.773,64.7891,11482.0
2015-07-06 15:00:00,80.51,80.54,80.48,80.48,12059.0,64.7971,64.8213,64.773,64.773,12059.0
2015-07-06 15:05:00,80.48,80.55,80.46,80.53,10088.0,64.773,64.8293,64.7569,64.8132,10088.0
2015-07-06 15:10:00,80.53,80.6,80.51,80.6,10751.0,64.8132,64.8696,64.7971,64.8696,10751.0
2015-07-06 15:15:00,80.61,80.65,80.59,80.59,19470.0,64.8776,64.9098,64.8615,64.8615,19470.0
2015-07-06 15:20:00,80.6,80.67,80.56,80.57,25525.0,64.8696,64.9259,64.8374,64.8454,25525.0
2015-07-06 15:25:00,80.57,80.6,80.56,80.59,11236.0,64.8454,64.8696,64.8374,64.8615,11236.0
2015-07-06 15:30:00,80.59,80.78,80.59,80.72,25578.0,64.8615,65.0144,64.8615,64.9661,25578.0
2015-07-06 15:35:00,80.71,80.78,80.7,80.73,31400.0,64.9581,65.0144,64.95,64.9742,31400.0
2015-07-06 15:40:00,80.75,80.75,80.64,80.73,19645.0,64.9903,64.9903,64.9018,64.9742,19645.0
2015-07-06 15:45:00,80.73,80.8,80.73,80.77,21709.0,64.9742,65.0305,64.9742,65.0064,21709.0
2015-07-06 15:50:00,80.77,80.88,80.75,80.85,36024.0,65.0064,65.0949,64.9903,65.0708,36024.0
2015-07-06 15:55:00,80.85,80.89,80.75,80.83,60637.0,65.0708,65.103,64.9903,65.0547,60637.0
2015-07-07 09:30:00,80.97,81.02,80.79,80.87,27848.0,65.1673,65.2076,65.0225,65.0869,27848.0
2015-07-07 09:35:00,80.82,80.87,80.65,80.83,15817.0,65.0466,65.0869,64.9098,65.0547,15817.0
2015-07-07 09:40:00,80.83,80.83,80.64,80.78,8244.0,65.0547,65.0547,64.9018,65.0144,8244.0
2015-07-07 09:45:00,80.73,80.78,80.66,80.71,14051.0,64.9742,65.0144,64.9179,64.9581,14051.0
2015-07-07 09:50:00,80.69,80.71,80.62,80.71,15231.0,64.942,64.9581,64.8857,64.9581,15231.0
2015-07-07 09:55:00,80.71,80.73,80.49,80.52,27797.0,64.9581,64.9742,64.781,64.8052,27797.0
2015-07-07 10:00:00,80.53,80.56,80.44,80.45,29171.0,64.8132,64.8374,64.7408,64.7488,29171.0
2015-07-07 10:05:00,80.44,80.46,80.26,80.35,23517.0,64.7408,64.7569,64.5959,64.6684,23517.0
2015-07-07 10:10:00,80.4,80.58,80.38,80.45,12959.0,64.7086,64.8535,64.6925,64.7488,12959.0
2015-07-07 10:15:00,80.46,80.5,80.4,80.46,8437.0,64.7569,64.7891,64.7086,64.7569,8437.0
2015-07-07 10:20:00,80.46,80.49,80.39,80.48,9163.0,64.7569,64.781,64.7005,64.773,9163.0
2015-07-07 10:25:00,80.47,80.47,80.29,80.34,14188.0,64.7649,64.7649,64.6201,64.6603,14188.0
2015-07-07 10:30:00,80.35,80.35,80.26,80.3,10075.0,64.6684,64.6684,64.5959,64.6281,10075.0
2015-07-07 10:35:00,80.32,80.34,80.17,80.21,13923.0,64.6442,64.6603,64.5235,64.5557,13923.0
2015-07-07 10:40:00,80.2,80.25,80.08,80.18,14999.0,64.5476,64.5879,64.451,64.5315,14999.0
2015-07-07 10:45:00,80.18,80.28,80.17,80.22,18930.0,64.5315,64.612,64.5235,64.5637,18930.0
2015-07-07 10:50:00,80.22,80.35,80.2,80.34,19418.0,64.5637,64.6684,64.5476,64.6603,19418.0
2015-07-07 10:55:00,80.33,80.33,80.17,80.2,13200.0,64.6523,64.6523,64.5235,64.5476,13200.0
2015-07-07 11:00:00,80.17,80.19,80.08,80.11,20782.0,64.5235,64.5396,64.451,64.4752,20782.0
2015-07-07 11:05:00,80.09,80.12,80.05,80.09,16076.0,64.4591,64.4832,64.4269,64.4591,16076.0
2015-07-07 11:10:00,80.1,80.24,80.1,80.13,14661.0,64.4671,64.5798,64.4671,64.4913,14661.0
2015-07-07 11:15:00,80.13,80.22,80.11,80.16,24378.0,64.4913,64.5637,64.4752,64.5154,24378.0
2015-07-07 11:20:00,80.16,80.18,80.03,80.07,18302.0,64.5154,64.5315,64.4108,64.443,18302.0
2015-07-07 11:25:00,80.08,80.16,79.98,80.02,30910.0,64.451,64.5154,64.3706,64.4028,30910.0
2015-07-07 11:30:00,80.02,80.04,79.9,79.92,30945.0,64.4028,64.4189,64.3062,64.3223,30945.0
2015-07-07 11:35:00,79.91,80.06,79.85,80.06,44612.0,64.3142,64.435,64.2659,64.435,44612.0
2015-07-07 11:40:00,80.04,80.17,80.02,80.15,18836.0,64.4189,64.5235,64.4028,64.5074,18836.0
2015-07-07 11:45:00,80.16,80.16,80.05,80.07,13666.0,64.5154,64.5154,64.4269,64.443,13666.0
2015-07-07 11:50:00,80.1,80.11,80.0,80.04,8774.0,64.4671,64.4752,64.3867,64.4189,8774.0
2015-07-07 11:55:00,80.05,80.39,80.05,80.25,30845.0,64.4269,64.7005,64.4269,64.5879,30845.0
2015-07-07 12:00:00,80.26,80.33,80.2,80.31,6727.0,64.5959,64.6523,64.5476,64.6362,6727.0
2015-07-07 12:05:00,80.33,80.33,80.2,80.22,13968.0,64.6523,64.6523,64.5476,64.5637,13968.0
2015-07-07 12:10:00,80.22,80.23,80.13,80.17,14250.0,64.5637,64.5718,64.4913,64.5235,14250.0
2015-07-07 12:15:00,80.19,80.3,80.19,80.25,10891.0,64.5396,64.6281,64.5396,64.5879,10891.0
2015-07-07 12:20:00,80.27,80.32,80.26,80.27,8246.0,64.604,64.6442,64.5959,64.604,8246.0
2015-07-07 12:25:00,80.28,80.34,80.25,80.26,15095.0,64.612,64.6603,64.5879,64.5959,15095.0
2015-07-07 12:30:00,80.26,80.37,80.25,80.33,9789.0,64.5959,64.6844,64.5879,64.6523,9789.0
2015-07-07 12:35:00,80.35,80.42,80.29,80.36,15959.0,64.6684,64.7247,64.6201,64.6764,15959.0
2015-07-07 12:40:00,80.37,80.43,80.34,80.42,10819.0,64.6844,64.7327,64.6603,64.7247,10819.0
2015-07-07 12:45:00,80.45,80.56,80.45,80.48,13478.0,64.7488,64.8374,64.7488,64.773,13478.0
2015-07-07 12:50:00,80.48,80.58,80.44,80.58,6206.0,64.773,64.8535,64.7408,64.8535,6206.0
2015-07-07 12:55:00,80.58,80.75,80.56,80.65,14336.0,64.8535,64.9903,64.8374,64.9098,14336.0
2015-07-07 13:00:00,80.65,80.69,80.54,80.55,7818.0,64.9098,64.942,64.8213,64.8293,7818.0
2015-07-07 13:05:00,80.56,80.6,80.46,80.57,6430.0,64.8374,64.8696,64.7569,64.8454,6430.0
2015-07-07 13:10:00,80.57,80.9,80.56,80.85,10832.0,64.8454,65.111,64.8374,65.0708,10832.0
2015-07-07 13:15:00,80.86,80.86,80.62,80.66,7238.0,65.0788,65.0788,64.8857,64.9179,7238.0
2015-07-07 13:20:00,80.68,80.74,80.59,80.68,8796.0,64.9339,64.9822,64.8615,64.9339,8796.0
2015-07-07 13:25:00,80.68,80.77,80.67,80.76,7126.0,64.9339,65.0064,64.9259,64.9983,7126.0
2015-07-07 13:30:00,80.78,80.8,80.66,80.69,11478.0,65.0144,65.0305,64.9179,64.942,11478.0
2015-07-07 13:35:00,80.68,80.75,80.68,80.74,5660.0,64.9339,64.9903,64.9339,64.9822,5660.0
2015-07-07 13:40:00,80.76,80.81,80.71,80.81,8576.0,64.9983,65.0386,64.9581,65.0386,8576.0
2015-07-07 13:45:00,80.83,80.83,80.73,80.76,6696.0,65.0547,65.0547,64.9742,64.9983,6696.0
2015-07-07 13:50:00,80.8,80.8,80.7,80.7,10244.0,65.0305,65.0305,64.95,64.95,10244.0
2015-07-07 13:55:00,80.7,80.74,80.69,80.7,5592.0,64.95,64.9822,64.942,64.95,5592.0
2015-07-07 14:00:00,80.71,80.78,80.71,80.74,11682.0,64.9581,65.0144,64.9581,64.9822,11682.0
2015-07-07 14:05:00,80.75,80.75,80.64,80.73,8252.0,64.9903,64.9903,64.9018,64.9742,8252.0
2015-07-07 14:10:00,80.74,80.76,80.63,80.66,28648.0,64.9822,64.9983,64.8937,64.9179,28648.0
2015-07-07 14:15:00,80.66,80.66,80.5,80.52,17226.0,64.9179,64.9179,64.7891,64.8052,17226.0
2015-07-07 14:20:00,80.52,80.57,80.43,80.51,9179.0,64.8052,64.8454,64.7327,64.7971,9179.0
2015-07-07 14:25:00,80.51,80.55,80.5,80.54,11480.0,64.7971,64.8293,64.7891,64.8213,11480.0
2015-07-07 14:30:00,80.53,80.63,80.5,80.58,13084.0,64.8132,64.8937,64.7891,64.8535,13084.0
2015-07-07 14:35:00,80.58,80.7,80.58,80.67,9630.0,64.8535,64.95,64.8535,64.9259,9630.0
2015-07-07 14:40:00,80.67,81.0,80.67,80.94,22162.0,64.9259,65.1915,64.9259,65.1432,22162.0
2015-07-07 14:45:00,80.96,81.03,80.92,80.95,10573.0,65.1593,65.2156,65.1271,65.1513,10573.0
2015-07-07 14:50:00,80.95,80.99,80.87,80.97,11637.0,65.1513,65.1834,65.0869,65.1673,11637.0
2015-07-07 14:55:00,80.95,81.2,80.91,81.19,30844.0,65.1513,65.3525,65.1191,65.3444,30844.0
2015-07-07 15:00:00,81.19,81.2,81.09,81.13,19022.0,65.3444,65.3525,65.2639,65.2961,19022.0
2015-07-07 15:05:00,81.15,81.16,80.99,81.03,15732.0,65.3122,65.3203,65.1834,65.2156,15732.0
2015-07-07 15:10:00,81.05,81.07,80.99,81.05,17075.0,65.2317,65.2478,65.1834,65.2317,17075.0
2015-07-07 15:15:00,81.05,81.15,80.99,81.09,23734.0,65.2317,65.3122,65.1834,65.2639,23734.0
2015-07-07 15:20:00,81.09,81.14,81.01,81.14,17661.0,65.2639,65.3042,65.1995,65.3042,17661.0
2015-07-07 15:25:00,81.15,81.23,81.11,81.11,23520.0,65.3122,65.3766,65.28,65.28,23520.0
2015-07-07 15:30:00,81.12,81.24,81.11,81.2,22732.0,65.2881,65.3847,65.28,65.3525,22732.0
2015-07-07 15:35:00,81.19,81.22,81.07,81.08,23562.0,65.3444,65.3686,65.2478,65.2559,23562.0
2015-07-07 15:40:00,81.07,81.07,80.94,80.99,23105.0,65.2478,65.2478,65.1432,65.1834,23105.0
2015-07-07 15:45:00,80.98,81.0,80.89,80.95,36522.0,65.1754,65.1915,65.103,65.1513,36522.0
2015-07-07 15:50:00,80.96,81.11,80.91,81.03,62248.0,65.1593,65.28,65.1191,65.2156,62248.0
2015-07-07 15:55:00,81.03,81.1,81.01,81.06,95754.0,65.2156,65.272,65.1995,65.2398,95754.0
2015-07-08 09:30:00,80.72,80.77,80.25,80.72,50938.0,64.9661,65.0064,64.5879,64.9661,50938.0
2015-07-08 09:35:00,80.7,80.75,80.53,80.68,6824.0,64.95,64.9903,64.8132,64.9339,6824.0
2015-07-08 09:40:00,80.67,80.68,80.38,80.4,8780.0,64.9259,64.9339,64.6925,64.7086,8780.0
2015-07-08 09:45:00,80.38,80.4,80.21,80.21,12814.0,64.6925,64.7086,64.5557,64.5557,12814.0
2015-07-08 09:50:00,80.25,80.27,80.16,80.25,21655.0,64.5879,64.604,64.5154,64.5879,21655.0
2015-07-08 09:55:00,80.25,80.35,80.25,80.28,7184.0,64.5879,64.6684,64.5879,64.612,7184.0
2015-07-08 10:00:00,80.25,80.26,80.1,80.12,14038.0,64.5879,64.5959,64.4671,64.4832,14038.0
2015-07-08 10:05:00,80.14,80.29,80.09,80.29,7827.0,64.4993,64.6201,64.4591,64.6201,7827.0
2015-07-08 10:10:00,80.32,80.36,80.2,80.36,35255.0,64.6442,64.6764,64.5476,64.6764,35255.0
2015-07-08 10:15:00,80.36,80.47,80.33,80.47,16437.0,64.6764,64.7649,64.6523,64.7649,16437.0
2015-07-08 10:20:00,80.45,80.54,80.39,80.5,14412.0,64.7488,64.8213,64.7005,64.7891,14412.0
2015-07-08 10:25:00,80.52,80.53,80.38,80.41,8329.0,64.8052,64.8132,64.6925,64.7166,8329.0
2015-07-08 10:30:00,80.38,80.41,80.28,80.3,15065.0,64.6925,64.7166,64.612,64.6281,15065.0
2015-07-08 10:35:00,80.31,80.52,80.3,80.49,13578.0,64.6362,64.8052,64.6281,64.781,13578.0
2015-07-08 10:40:00,80.5,80.64,80.45,80.61,9244.0,64.7891,64.9018,64.7488,64.8776,9244.0
2015-07-08 10:45:00,80.61,80.67,80.56,80.59,13669.0,64.8776,64.9259,64.8374,64.8615,13669.0
2015-07-08 10:50:00,80.59,80.76,80.59,80.67,9947.0,64.8615,64.9983,64.8615,64.9259,9947.0
2015-07-08 10:55:00,80.67,80.8,80.65,80.75,20888.0,64.9259,65.0305,64.9098,64.9903,20888.0
2015-07-08 11:00:00,80.78,80.79,80.64,80.68,26739.0,65.0144,65.0225,64.9018,64.9339,26739.0
2015-07-08 11:05:00,80.66,80.72,80.48,80.48,10724.0,64.9179,64.9661,64.773,64.773,10724.0
2015-07-08 11:10:00,80.49,80.49,80.39,80.41,10215.0,64.781,64.781,64.7005,64.7166,10215.0
2015-07-08 11:15:00,80.39,80.41,80.31,80.33,15279.0,64.7005,64.7166,64.6362,64.6523,15279.0
2015-07-08 11:20:00,80.32,80.34,80.2,80.21,11395.0,64.6442,64.6603,64.5476,64.5557,11395.0
2015-07-08 11:25:00,80.2,80.37,80.18,80.27,11398.0,64.5476,64.6844,64.5315,64.604,11398.0
2015-07-08 11:30:00,80.28,80.4,80.27,80.34,5529.0,64.612,64.7086,64.604,64.6603,5529.0
2015-07-08 11:35:00,80.36,80.4,80.23,80.27,11355.0,64.6764,64.7086,64.5718,64.604,11355.0
2015-07-08 11:40:00,80.27,80.27,80.11,80.21,9380.0,64.604,64.604,64.4752,64.5557,9380.0
2015-07-08 11:45:00,80.25,80.25,80.12,80.12,12228.0,64.5879,64.5879,64.4832,64.4832,12228.0
2015-07-08 11:50:00,80.12,80.13,80.03,80.08,13820.0,64.4832,64.4913,64.4108,64.451,13820.0
2015-07-08 11:55:00,80.07,80.15,80.02,80.13,33332.0,64.443,64.5074,64.4028,64.4913,33332.0
2015-07-08 12:00:00,80.14,80.28,80.11,80.27,5600.0,64.4993,64.612,64.4752,64.604,5600.0
2015-07-08 12:05:00,80.24,80.25,80.18,80.22,5488.0,64.5798,64.5879,64.5315,64.5637,5488.0
2015-07-08 12:10:00,80.22,80.22,80.14,80.21,6500.0,64.5637,64.5637,64.4993,64.5557,6500.0
2015-07-08 12:15:00,80.21,80.26,80.17,80.26,10736.0,64.5557,64.5959,64.5235,64.5959,10736.0
2015-07-08 12:20:00,80.27,80.4,80.27,80.32,5938.0,64.604,64.7086,64.604,64.6442,5938.0
2015-07-08 12:25:00,80.32,80.36,80.3,80.35,5439.0,64.6442,64.6764,64.6281,64.6684,5439.0
2015-07-08 12:30:00,80.36,80.37,80.24,80.24,6748.0,64.6764,64.6844,64.5798,64.5798,6748.0
2015-07-08 12:35:00,80.25,80.34,80.25,80.32,6859.0,64.5879,64.6603,64.5879,64.6442,6859.0
2015-07-08 12:40:00,80.31,80.33,80.28,80.29,8275.0,64.6362,64.6523,64.612,64.6201,8275.0
2015-07-08 12:45:00,80.29,80.33,80.22,80.33,8515.0,64.6201,64.6523,64.5637,64.6523,8515.0
2015-07-08 12:50:00,80.32,80.36,80.27,80.32,6423.0,64.6442,64.6764,64.604,64.6442,6423.0
2015-07-08 12:55:00,80.32,80.54,80.32,80.52,10679.0,64.6442,64.8213,64.6442,64.8052,10679.0
2015-07-08 13:00:00,80.51,80.51,80.38,80.38,2100.0,64.7971,64.7971,64.6925,64.6925,2100.0
2015-07-08 13:05:00,80.38,80.41,80.33,80.39,12799.0,64.6925,64.7166,64.6523,64.7005,12799.0
2015-07-08 13:10:00,80.4,80.6,80.4,80.47,15064.0,64.7086,64.8696,64.7086,64.7649,15064.0
2015-07-08 13:15:00,80.46,80.53,80.42,80.48,7106.0,64.7569,64.8132,64.7247,64.773,7106.0
2015-07-08 13:20:00,80.46,80.48,80.39,80.42,7890.0,64.7569,64.773,64.7005,64.7247,7890.0
2015-07-08 13:25:00,80.42,80.52,80.42,80.51,8563.0,64.7247,64.8052,64.7247,64.7971,8563.0
2015-07-08 13:30:00,80.52,80.52,80.38,80.38,4234.0,64.8052,64.8052,64.6925,64.6925,4234.0
2015-07-08 13:35:00,80.38,80.42,80.34,80.37,11878.0,64.6925,64.7247,64.6603,64.6844,11878.0
2015-07-08 13:40:00,80.36,80.41,80.33,80.41,8238.0,64.6764,64.7166,64.6523,64.7166,8238.0
2015-07-08 13:45:00,80.42,80.47,80.36,80.46,6726.0,64.7247,64.7649,64.6764,64.7569,6726.0
2015-07-08 13:50:00,80.47,80.49,80.41,80.47,4557.0,64.7649,64.781,64.7166,64.7649,4557.0
2015-07-08 13:55:00,80.48,80.58,80.43,80.45,9982.0,64.773,64.8535,64.7327,64.7488,9982.0
2015-07-08 14:00:00,80.46,80.46,80.32,80.42,16458.0,64.7569,64.7569,64.6442,64.7247,16458.0
2015-07-08 14:05:00,80.42,80.54,80.29,80.35,16011.0,64.7247,64.8213,64.6201,64.6684,16011.0
2015-07-08 14:10:00,80.36,80.44,80.32,80.39,5930.0,64.6764,64.7408,64.6442,64.7005,5930.0
2015-07-08 14:15:00,80.43,80.47,80.29,80.3,12404.0,64.7327,64.7649,64.6201,64.6281,12404.0
2015-07-08 14:20:00,80.29,80.31,80.24,80.28,15929.0,64.6201,64.6362,64.5798,64.612,15929.0
2015-07-08 14:25:00,80.27,80.33,80.21,80.32,15313.0,64.604,64.6523,64.5557,64.6442,15313.0
2015-07-08 14:30:00,80.33,80.37,80.22,80.22,32053.0,64.6523,64.6844,64.5637,64.5637,32053.0
2015-07-08 14:35:00,80.23,80.25,80.2,80.22,8849.0,64.5718,64.5879,64.5476,64.5637,8849.0
2015-07-08 14:40:00,80.22,80.28,80.17,80.17,15380.0,64.5637,64.612,64.5235,64.5235,15380.0
2015-07-08 14:45:00,80.18,80.19,80.0,80.0,18904.0,64.5315,64.5396,64.3867,64.3867,18904.0
2015-07-08 14:50:00,80.01,80.13,79.98,80.12,18556.0,64.3947,64.4913,64.3706,64.4832,18556.0
2015-07-08 14:55:00,80.14,80.25,80.01,80.03,25544.0,64.4993,64.5879,64.3947,64.4108,25544.0
2015-07-08 15:00:00,80.06,80.17,80.04,80.04,20435.0,64.435,64.5235,64.4189,64.4189,20435.0
2015-07-08 15:05:00,80.04,80.19,80.03,80.11,17177.0,64.4189,64.5396,64.4108,64.4752,17177.0
2015-07-08 15:10:00,80.13,80.27,80.12,80.23,21324.0,64.4913,64.604,64.4832,64.5718,21324.0
2015-07-08 15:15:00,80.21,80.28,80.16,80.16,19145.0,64.5557,64.612,64.5154,64.5154,19145.0
2015-07-08 15:20:00,80.18,80.23,80.12,80.18,19161.0,64.5315,64.5718,64.4832,64.5315,19161.0
2015-07-08 15:25:00,80.18,80.23,80.04,80.05,26798.0,64.5315,64.5718,64.4189,64.4269,26798.0
2015-07-08 15:30:00,80.03,80.23,80.03,80.13,21914.0,64.4108,64.5718,64.4108,64.4913,21914.0
2015-07-08 15:35:00,80.13,80.22,80.05,80.17,19442.0,64.4913,64.5637,64.4269,64.5235,19442.0
2015-07-08 15:40:00,80.17,80.31,80.17,80.24,15730.0,64.5235,64.6362,64.5235,64.5798,15730.0
2015-07-08 15:45:00,80.23,80.23,80.07,80.18,43765.0,64.5718,64.5718,64.443,64.5315,43765.0
2015-07-08 15:50:00,80.17,80.17,80.07,80.14,47871.0,64.5235,64.5235,64.443,64.4993,47871.0
2015-07-08 15:55:00,80.14,80.19,80.01,80.03,101785.0,64.4993,64.5396,64.3947,64.4108,101785.0
2015-07-09 09:30:00,81.15,81.36,80.87,81.36,36867.0,65.3122,65.4812,65.0869,65.4812,36867.0
2015-07-09 09:35:00,81.4,81.41,80.93,81.11,12705.0,65.5134,65.5215,65.1352,65.28,12705.0
2015-07-09 09:40:00,81.09,81.35,81.08,81.27,10036.0,65.2639,65.4732,65.2559,65.4088,10036.0
2015-07-09 09:45:00,81.26,81.3,81.14,81.24,17448.0,65.4008,65.4329,65.3042,65.3847,17448.0
2015-07-09 09:50:00,81.24,81.31,81.09,81.09,14489.0,65.3847,65.441,65.2639,65.2639,14489.0
2015-07-09 09:55:00,81.14,81.24,81.1,81.24,16848.0,65.3042,65.3847,65.272,65.3847,16848.0
2015-07-09 10:00:00,81.23,81.26,81.08,81.1,21415.0,65.3766,65.4008,65.2559,65.272,21415.0
2015-07-09 10:05:00,81.09,81.15,80.97,80.98,14863.0,65.2639,65.3122,65.1673,65.1754,14863.0
2015-07-09 10:10:00,81.0,81.13,80.98,81.13,19243.0,65.1915,65.2961,65.1754,65.2961,19243.0
2015-07-09 10:15:00,81.14,81.14,80.98,81.01,12439.0,65.3042,65.3042,65.1754,65.1995,12439.0
2015-07-09 10:20:00,80.99,81.02,80.96,80.97,11930.0,65.1834,65.2076,65.1593,65.1673,11930.0
2015-07-09 10:25:00,80.96,81.0,80.86,80.87,26674.0,65.1593,65.1915,65.0788,65.0869,26674.0
2015-07-09 10:30:00,80.87,80.94,80.87,80.89,16351.0,65.0869,65.1432,65.0869,65.103,16351.0
2015-07-09 10:35:00,80.89,81.02,80.89,80.94,12201.0,65.103,65.2076,65.103,65.1432,12201.0
2015-07-09 10:40:00,80.91,81.0,80.87,80.98,19550.0,65.1191,65.1915,65.0869,65.1754,19550.0
2015-07-09 10:45:00,80.97,81.12,80.96,81.07,14209.0,65.1673,65.2881,65.1593,65.2478,14209.0
2015-07-09 10:50:00,81.07,81.18,81.03,81.12,14760.0,65.2478,65.3364,65.2156,65.2881,14760.0
2015-07-09 10:55:00,81.14,81.23,81.14,81.2,11691.0,65.3042,65.3766,65.3042,65.3525,11691.0
2015-07-09 11:00:00,81.22,81.28,81.19,81.22,14802.0,65.3686,65.4168,65.3444,65.3686,14802.0
2015-07-09 11:05:00,81.22,81.37,81.19,81.35,22248.0,65.3686,65.4893,65.3444,65.4732,22248.0
2015-07-09 11:10:00,81.36,81.39,81.32,81.33,13813.0,65.4812,65.5054,65.449,65.4571,13813.0
2015-07-09 11:15:00,81.32,81.35,81.26,81.29,15014.0,65.449,65.4732,65.4008,65.4249,15014.0
2015-07-09 11:20:00,81.29,81.31,81.21,81.27,17153.0,65.4249,65.441,65.3605,65.4088,17153.0
2015-07-09 11:25:00,81.28,81.28,81.13,81.15,11370.0,65.4168,65.4168,65.2961,65.3122,11370.0
2015-07-09 11:30:00,81.15,81.19,81.14,81.15,13432.0,65.3122,65.3444,65.3042,65.3122,13432.0
2015-07-09 11:35:00,81.14,81.16,81.1,81.16,10338.0,65.3042,65.3203,65.272,65.3203,10338.0
2015-07-09 11:40:00,81.15,81.19,81.11,81.17,13592.0,65.3122,65.3444,65.28,65.3283,13592.0
2015-07-09 11:45:00,81.16,81.2,81.1,81.12,12308.0,65.3203,65.3525,65.272,65.2881,12308.0
2015-07-09 11:50:00,81.13,81.14,81.08,81.13,9925.0,65.2961,65.3042,65.2559,65.2961,9925.0
2015-07-09 11:55:00,81.14,81.14,80.97,80.99,28713.0,65.3042,65.3042,65.1673,65.1834,28713.0
2015-07-09 12:00:00,80.97,81.07,80.96,81.02,12724.0,65.1673,65.2478,65.1593,65.2076,12724.0
2015-07-09 12:05:00,81.02,81.03,80.86,80.87,10572.0,65.2076,65.2156,65.0788,65.0869,10572.0
2015-07-09 12:10:00,80.86,80.9,80.84,80.84,11590.0,65.0788,65.111,65.0627,65.0627,11590.0
2015-07-09 12:15:00,80.82,80.95,80.81,80.95,15897.0,65.0466,65.1513,65.0386,65.1513,15897.0
2015-07-09 12:20:00,80.95,80.95,80.87,80.92,9942.0,65.1513,65.1513,65.0869,65.1271,9942.0
2015-07-09 12:25:00,80.91,80.92,80.85,80.85,8006.0,65.1191,65.1271,65.0708,65.0708,8006.0
2015-07-09 12:30:00,80.85,80.91,80.83,80.91,8418.0,65.0708,65.1191,65.0547,65.1191,8418.0
2015-07-09 12:35:00,80.92,80.92,80.8,80.8,9004.0,65.1271,65.1271,65.0305,65.0305,9004.0
2015-07-09 12:40:00,80.78,80.83,80.78,80.83,8892.0,65.0144,65.0547,65.0144,65.0547,8892.0
2015-07-09 12:45:00,80.84,80.91,80.83,80.83,20758.0,65.0627,65.1191,65.0547,65.0547,20758.0
2015-07-09 12:50:00,80.84,80.96,80.84,80.96,10411.0,65.0627,65.1593,65.0627,65.1593,10411.0
2015-07-09 12:55:00,80.96,80.97,80.9,80.94,8702.0,65.1593,65.1673,65.111,65.1432,8702.0
2015-07-09 13:00:00,80.93,80.96,80.87,80.91,8164.0,65.1352,65.1593,65.0869,65.1191,8164.0
2015-07-09 13:05:00,80.9,80.92,80.79,80.84,11771.0,65.111,65.1271,65.0225,65.0627,11771.0
2015-07-09 13:10:00,80.83,80.85,80.79,80.84,8714.0,65.0547,65.0708,65.0225,65.0627,8714.0
2015-07-09 13:15:00,80.84,80.86,80.79,80.79,11218.0,65.0627,65.0788,65.0225,65.0225,11218.0
2015-07-09 13:20:00,80.79,80.8,80.72,80.8,12009.0,65.0225,65.0305,64.9661,65.0305,12009.0
2015-07-09 13:25:00,80.8,80.83,80.75,80.76,9535.0,65.0305,65.0547,64.9903,64.9983,9535.0
2015-07-09 13:30:00,80.76,80.82,80.74,80.82,10042.0,64.9983,65.0466,64.9822,65.0466,10042.0
2015-07-09 13:35:00,80.82,80.88,80.76,80.86,10704.0,65.0466,65.0949,64.9983,65.0788,10704.0
2015-07-09 13:40:00,80.86,80.86,80.76,80.78,11048.0,65.0788,65.0788,64.9983,65.0144,11048.0
2015-07-09 13:45:00,80.77,80.86,80.77,80.84,6821.0,65.0064,65.0788,65.0064,65.0627,6821.0
2015-07-09 13:50:00,80.84,80.84,80.73,80.73,7089.0,65.0627,65.0627,64.9742,64.9742,7089.0
2015-07-09 13:55:00,80.74,80.87,80.74,80.85,8896.0,64.9822,65.0869,64.9822,65.0708,8896.0
2015-07-09 14:00:00,80.84,80.84,80.8,80.82,8185.0,65.0627,65.0627,65.0305,65.0466,8185.0
2015-07-09 14:05:00,80.82,80.84,80.77,80.78,8415.0,65.0466,65.0627,65.0064,65.0144,8415.0
2015-07-09 14:10:00,80.78,80.79,80.72,80.72,12454.0,65.0144,65.0225,64.9661,64.9661,12454.0
2015-07-09 14:15:00,80.71,80.77,80.69,80.72,14926.0,64.9581,65.0064,64.942,64.9661,14926.0
2015-07-09 14:20:00,80.72,80.75,80.68,80.68,9747.0,64.9661,64.9903,64.9339,64.9339,9747.0
2015-07-09 14:25:00,80.7,80.77,80.67,80.75,23656.0,64.95,65.0064,64.9259,64.9903,23656.0
2015-07-09 14:30:00,80.74,80.78,80.65,80.75,22539.0,64.9822,65.0144,64.9098,64.9903,22539.0
2015-07-09 14:35:00,80.74,80.79,80.71,80.74,19262.0,64.9822,65.0225,64.9581,64.9822,19262.0
2015-07-09 14:40:00,80.73,80.8,80.7,80.79,22996.0,64.9742,65.0305,64.95,65.0225,22996.0
2015-07-09 14:45:00,80.79,80.8,80.7,80.71,22906.0,65.0225,65.0305,64.95,64.9581,22906.0
2015-07-09 14:50:00,80.71,80.9,80.71,80.88,14686.0,64.9581,65.111,64.9581,65.0949,14686.0
2015-07-09 14:55:00,80.88,80.93,80.84,80.88,20273.0,65.0949,65.1352,65.0627,65.0949,20273.0
2015-07-09 15:00:00,80.88,80.93,80.85,80.92,19272.0,65.0949,65.1352,65.0708,65.1271,19272.0
2015-07-09 15:05:00,80.91,80.92,80.86,80.92,18941.0,65.1191,65.1271,65.0788,65.1271,18941.0
2015-07-09 15:10:00,80.91,80.96,80.91,80.95,14973.0,65.1191,65.1593,65.1191,65.1513,14973.0
2015-07-09 15:15:00,80.94,80.98,80.9,80.96,14324.0,65.1432,65.1754,65.111,65.1593,14324.0
2015-07-09 15:20:00,80.95,80.96,80.9,80.92,13453.0,65.1513,65.1593,65.111,65.1271,13453.0
2015-07-09 15:25:00,80.91,80.93,80.82,80.82,19789.0,65.1191,65.1352,65.0466,65.0466,19789.0
2015-07-09 15:30:00,80.82,80.85,80.7,80.71,26805.0,65.0466,65.0708,64.95,64.9581,26805.0
2015-07-09 15:35:00,80.72,80.8,80.7,80.79,24649.0,64.9661,65.0305,64.95,65.0225,24649.0
2015-07-09 15:40:00,80.78,80.91,80.75,80.85,22274.0,65.0144,65.1191,64.9903,65.0708,22274.0
2015-07-09 15:45:00,80.85,80.91,80.84,80.91,20921.0,65.0708,65.1191,65.0627,65.1191,20921.0
2015-07-09 15:50:00,80.91,80.91,80.82,80.83,38175.0,65.1191,65.1191,65.0466,65.0547,38175.0
2015-07-09 15:55:00,80.82,80.91,80.66,80.68,123590.0,65.0466,65.1191,64.9179,64.9339,123590.0
2015-07-10 09:30:00,81.86,81.87,81.08,81.73,66572.0,65.8837,65.8917,65.2559,65.779,66572.0
2015-07-10 09:35:00,81.61,81.84,81.6,81.67,8333.0,65.6824,65.8676,65.6744,65.7307,8333.0
2015-07-10 09:40:00,81.69,81.75,81.57,81.57,5580.0,65.7468,65.7951,65.6502,65.6502,5580.0
2015-07-10 09:45:00,81.63,81.63,81.45,81.53,9042.0,65.6985,65.6985,65.5537,65.6181,9042.0
2015-07-10 09:50:00,81.57,81.65,81.5,81.54,14597.0,65.6502,65.7146,65.5939,65.6261,14597.0
2015-07-10 09:55:00,81.57,81.59,81.41,81.41,7841.0,65.6502,65.6663,65.5215,65.5215,7841.0
2015-07-10 10:00:00,81.44,81.53,81.41,81.49,9620.0,65.5456,65.6181,65.5215,65.5859,9620.0
2015-07-10 10:05:00,81.48,81.52,81.45,81.46,7725.0,65.5778,65.61,65.5537,65.5617,7725.0
2015-07-10 10:10:00,81.44,81.44,81.36,81.39,9540.0,65.5456,65.5456,65.4812,65.5054,9540.0
2015-07-10 10:15:00,81.37,81.46,81.34,81.38,17012.0,65.4893,65.5617,65.4651,65.4973,17012.0
2015-07-10 10:20:00,81.33,81.37,81.23,81.27,5713.0,65.4571,65.4893,65.3766,65.4088,5713.0
2015-07-10 10:25:00,81.27,81.32,81.24,81.31,11238.0,65.4088,65.449,65.3847,65.441,11238.0
2015-07-10 10:30:00,81.32,81.35,81.27,81.29,20145.0,65.449,65.4732,65.4088,65.4249,20145.0
2015-07-10 10:35:00,81.27,81.35,81.27,81.32,23591.0,65.4088,65.4732,65.4088,65.449,23591.0
2015-07-10 10:40:00,81.31,81.35,81.29,81.34,27386.0,65.441,65.4732,65.4249,65.4651,27386.0
2015-07-10 10:45:00,81.36,81.4,81.29,81.38,23684.0,65.4812,65.5134,65.4249,65.4973,23684.0
2015-07-10 10:50:00,81.39,81.46,81.36,81.43,18380.0,65.5054,65.5617,65.4812,65.5376,18380.0
2015-07-10 10:55:00,81.43,81.55,81.43,81.5,17995.0,65.5376,65.6342,65.5376,65.5939,17995.0
2015-07-10 11:00:00,81.5,81.68,81.49,81.6,20227.0,65.5939,65.7388,65.5859,65.6744,20227.0
2015-07-10 11:05:00,81.61,81.7,81.61,81.66,9255.0,65.6824,65.7549,65.6824,65.7227,9255.0
2015-07-10 11:10:00,81.65,81.71,81.58,81.65,11197.0,65.7146,65.7629,65.6583,65.7146,11197.0
2015-07-10 11:15:00,81.63,81.7,81.63,81.7,7081.0,65.6985,65.7549,65.6985,65.7549,7081.0
2015-07-10 11:20:00,81.71,81.77,81.68,81.74,10737.0,65.7629,65.8112,65.7388,65.7871,10737.0
2015-07-10 11:25:00,81.74,81.75,81.67,81.69,9098.0,65.7871,65.7951,65.7307,65.7468,9098.0
2015-07-10 11:30:00,81.7,81.73,81.6,81.62,8616.0,65.7549,65.779,65.6744,65.6905,8616.0
2015-07-10 11:35:00,81.61,81.68,81.61,81.68,7543.0,65.6824,65.7388,65.6824,65.7388,7543.0
2015-07-10 11:40:00,81.65,81.8,81.64,81.79,17009.0,65.7146,65.8354,65.7066,65.8273,17009.0
2015-07-10 11:45:00,81.8,81.86,81.78,81.79,12466.0,65.8354,65.8837,65.8193,65.8273,12466.0
2015-07-10 11:50:00,81.8,81.82,81.73,81.73,9730.0,65.8354,65.8515,65.779,65.779,9730.0
2015-07-10 11:55:00,81.72,81.76,81.72,81.72,10326.0,65.771,65.8032,65.771,65.771,10326.0
2015-07-10 12:00:00,81.74,81.77,81.72,81.72,5400.0,65.7871,65.8112,65.771,65.771,5400.0
2015-07-10 12:05:00,81.73,81.73,81.69,81.71,11341.0,65.779,65.779,65.7468,65.7629,11341.0
2015-07-10 12:10:00,81.71,81.74,81.66,81.67,8160.0,65.7629,65.7871,65.7227,65.7307,8160.0
2015-07-10 12:15:00,81.68,81.69,81.62,81.65,7740.0,65.7388,65.7468,65.6905,65.7146,7740.0
2015-07-10 12:20:00,81.64,81.7,81.64,81.64,7521.0,65.7066,65.7549,65.7066,65.7066,7521.0
2015-07-10 12:25:00,81.64,81.67,81.63,81.64,3699.0,65.7066,65.7307,65.6985,65.7066,3699.0
2015-07-10 12:30:00,81.64,81.64,81.52,81.52,7939.0,65.7066,65.7066,65.61,65.61,7939.0
2015-07-10 12:35:00,81.53,81.56,81.49,81.54,4752.0,65.6181,65.6422,65.5859,65.6261,4752.0
2015-07-10 12:40:00,81.54,81.54,81.44,81.48,9042.0,65.6261,65.6261,65.5456,65.5778,9042.0
2015-07-10 12:45:00,81.47,81.58,81.47,81.55,10427.0,65.5698,65.6583,65.5698,65.6342,10427.0
2015-07-10 12:50:00,81.55,81.6,81.53,81.58,8931.0,65.6342,65.6744,65.6181,65.6583,8931.0
2015-07-10 12:55:00,81.57,81.61,81.54,81.55,6039.0,65.6502,65.6824,65.6261,65.6342,6039.0
2015-07-10 13:00:00,81.56,81.59,81.52,81.54,10200.0,65.6422,65.6663,65.61,65.6261,10200.0
2015-07-10 13:05:00,81.55,81.63,81.54,81.57,9241.0,65.6342,65.6985,65.6261,65.6502,9241.0
2015-07-10 13:10:00,81.55,81.55,81.49,81.52,8675.0,65.6342,65.6342,65.5859,65.61,8675.0
2015-07-10 13:15:00,81.53,81.53,81.42,81.44,9223.0,65.6181,65.6181,65.5295,65.5456,9223.0
2015-07-10 13:20:00,81.45,81.52,81.43,81.52,8732.0,65.5537,65.61,65.5376,65.61,8732.0
2015-07-10 13:25:00,81.49,81.54,81.47,81.49,7555.0,65.5859,65.6261,65.5698,65.5859,7555.0
2015-07-10 13:30:00,81.5,81.51,81.46,81.46,5697.0,65.5939,65.602,65.5617,65.5617,5697.0
2015-07-10 13:35:00,81.45,81.52,81.45,81.48,7589.0,65.5537,65.61,65.5537,65.5778,7589.0
2015-07-10 13:40:00,81.48,81.48,81.42,81.45,5800.0,65.5778,65.5778,65.5295,65.5537,5800.0
2015-07-10 13:45:00,81.45,81.46,81.37,81.37,8331.0,65.5537,65.5617,65.4893,65.4893,8331.0
2015-07-10 13:50:00,81.37,81.42,81.36,81.39,11724.0,65.4893,65.5295,65.4812,65.5054,11724.0
2015-07-10 13:55:00,81.39,81.48,81.37,81.48,6925.0,65.5054,65.5778,65.4893,65.5778,6925.0
2015-07-10 14:00:00,81.47,81.57,81.42,81.56,14952.0,65.5698,65.6502,65.5295,65.6422,14952.0
2015-07-10 14:05:00,81.55,81.6,81.52,81.53,6510.0,65.6342,65.6744,65.61,65.6181,6510.0
2015-07-10 14:10:00,81.53,81.59,81.53,81.57,9214.0,65.6181,65.6663,65.6181,65.6502,9214.0
2015-07-10 14:15:00,81.57,81.65,81.57,81.65,11612.0,65.6502,65.7146,65.6502,65.7146,11612.0
2015-07-10 14:20:00,81.67,81.68,81.6,81.6,18439.0,65.7307,65.7388,65.6744,65.6744,18439.0
2015-07-10 14:25:00,81.6,81.69,81.6,81.63,12847.0,65.6744,65.7468,65.6744,65.6985,12847.0
2015-07-10 14:30:00,81.64,81.74,81.64,81.71,11710.0,65.7066,65.7871,65.7066,65.7629,11710.0
2015-07-10 14:35:00,81.71,81.76,81.68,81.74,11300.0,65.7629,65.8032,65.7388,65.7871,11300.0
2015-07-10 14:40:00,81.75,81.82,81.75,81.8,11570.0,65.7951,65.8515,65.7951,65.8354,11570.0
2015-07-10 14:45:00,81.8,81.82,81.77,81.8,5600.0,65.8354,65.8515,65.8112,65.8354,5600.0
2015-07-10 14:50:00,81.81,81.81,81.74,81.78,7404.0,65.8434,65.8434,65.7871,65.8193,7404.0
2015-07-10 14:55:00,81.77,81.79,81.68,81.71,13690.0,65.8112,65.8273,65.7388,65.7629,13690.0
2015-07-10 15:00:00,81.71,81.74,81.69,81.69,10234.0,65.7629,65.7871,65.7468,65.7468,10234.0
2015-07-10 15:05:00,81.69,81.73,81.68,81.7,9820.0,65.7468,65.779,65.7388,65.7549,9820.0
2015-07-10 15:10:00,81.7,81.75,81.7,81.75,17476.0,65.7549,65.7951,65.7549,65.7951,17476.0
2015-07-10 15:15:00,81.75,81.81,81.74,81.8,14267.0,65.7951,65.8434,65.7871,65.8354,14267.0
2015-07-10 15:20:00,81.81,81.84,81.75,81.77,17927.0,65.8434,65.8676,65.7951,65.8112,17927.0
2015-07-10 15:25:00,81.78,81.78,81.74,81.75,11254.0,65.8193,65.8193,65.7871,65.7951,11254.0
2015-07-10 15:30:00,81.74,81.77,81.7,81.72,23547.0,65.7871,65.8112,65.7549,65.771,23547.0
2015-07-10 15:35:00,81.72,81.75,81.68,81.71,16850.0,65.771,65.7951,65.7388,65.7629,16850.0
2015-07-10 15:40:00,81.7,81.74,81.68,81.72,19091.0,65.7549,65.7871,65.7388,65.771,19091.0
2015-07-10 15:45:00,81.72,81.73,81.65,81.68,26934.0,65.771,65.779,65.7146,65.7388,26934.0
2015-07-10 15:50:00,81.69,81.72,81.67,81.69,22180.0,65.7468,65.771,65.7307,65.7468,22180.0
2015-07-10 15:55:00,81.69,81.69,81.5,81.51,85575.0,65.7468,65.7468,65.5939,65.602,85575.0
2015-07-13 09:30:00,81.81,82.05,81.73,81.87,49797.0,65.8434,66.0366,65.779,65.8917,49797.0
2015-07-13 09:35:00,81.88,82.07,81.87,82.02,4214.0,65.8997,66.0527,65.8917,66.0124,4214.0
2015-07-13 09:40:00,81.96,82.07,81.91,81.99,9660.0,65.9641,66.0527,65.9239,65.9883,9660.0
2015-07-13 09:45:00,82.07,82.3,82.05,82.26,14150.0,66.0527,66.2378,66.0366,66.2056,14150.0
2015-07-13 09:50:00,82.28,82.3,82.09,82.1,7496.0,66.2217,66.2378,66.0688,66.0768,7496.0
2015-07-13 09:55:00,82.07,82.07,81.96,81.96,7100.0,66.0527,66.0527,65.9641,65.9641,7100.0
2015-07-13 10:00:00,81.96,81.98,81.87,81.89,11195.0,65.9641,65.9802,65.8917,65.9078,11195.0
2015-07-13 10:05:00,81.87,81.94,81.83,81.93,7067.0,65.8917,65.948,65.8595,65.94,7067.0
2015-07-13 10:10:00,81.92,82.03,81.89,82.01,9980.0,65.9319,66.0205,65.9078,66.0044,9980.0
2015-07-13 10:15:00,82.04,82.12,82.01,82.07,10429.0,66.0285,66.0929,66.0044,66.0527,10429.0
2015-07-13 10:20:00,82.1,82.13,81.99,81.99,9948.0,66.0768,66.101,65.9883,65.9883,9948.0
2015-07-13 10:25:00,81.99,81.99,81.92,81.94,11118.0,65.9883,65.9883,65.9319,65.948,11118.0
2015-07-13 10:30:00,81.95,82.01,81.92,81.97,17899.0,65.9561,66.0044,65.9319,65.9722,17899.0
2015-07-13 10:35:00,81.97,81.98,81.89,81.98,17388.0,65.9722,65.9802,65.9078,65.9802,17388.0
2015-07-13 10:40:00,81.98,82.0,81.94,81.96,9775.0,65.9802,65.9963,65.948,65.9641,9775.0
2015-07-13 10:45:00,81.97,82.0,81.96,81.97,9865.0,65.9722,65.9963,65.9641,65.9722,9865.0
2015-07-13 10:50:00,81.97,82.02,81.97,81.99,7867.0,65.9722,66.0124,65.9722,65.9883,7867.0
2015-07-13 10:55:00,81.99,82.03,81.97,81.99,13161.0,65.9883,66.0205,65.9722,65.9883,13161.0
2015-07-13 11:00:00,81.99,82.07,81.99,82.06,9894.0,65.9883,66.0527,65.9883,66.0446,9894.0
2015-07-13 11:05:00,82.07,82.12,82.06,82.11,9021.0,66.0527,66.0929,66.0446,66.0849,9021.0
2015-07-13 11:10:00,82.11,82.13,81.91,81.93,13389.0,66.0849,66.101,65.9239,65.94,13389.0
2015-07-13 11:15:00,81.91,81.91,81.84,81.86,8083.0,65.9239,65.9239,65.8676,65.8837,8083.0
2015-07-13 11:20:00,81.85,81.87,81.83,81.85,6290.0,65.8756,65.8917,65.8595,65.8756,6290.0
2015-07-13 11:25:00,81.87,81.88,81.79,81.86,8553.0,65.8917,65.8997,65.8273,65.8837,8553.0
2015-07-13 11:30:00,81.85,81.99,81.85,81.97,11838.0,65.8756,65.9883,65.8756,65.9722,11838.0
2015-07-13 11:35:00,81.98,82.01,81.97,81.99,5301.0,65.9802,66.0044,65.9722,65.9883,5301.0
2015-07-13 11:40:00,81.99,82.01,81.91,81.91,8438.0,65.9883,66.0044,65.9239,65.9239,8438.0
2015-07-13 11:45:00,81.92,81.94,81.9,81.92,7697.0,65.9319,65.948,65.9158,65.9319,7697.0
2015-07-13 11:50:00,81.92,81.99,81.92,81.96,9955.0,65.9319,65.9883,65.9319,65.9641,9955.0
2015-07-13 11:55:00,81.95,81.99,81.93,81.98,8906.0,65.9561,65.9883,65.94,65.9802,8906.0
2015-07-13 12:00:00,81.98,81.99,81.94,81.96,7160.0,65.9802,65.9883,65.948,65.9641,7160.0
2015-07-13 12:05:00,81.96,81.99,81.94,81.96,9823.0,65.9641,65.9883,65.948,65.9641,9823.0
2015-07-13 12:10:00,81.96,81.99,81.93,81.96,7697.0,65.9641,65.9883,65.94,65.9641,7697.0
2015-07-13 12:15:00,81.96,81.96,81.86,81.86,6006.0,65.9641,65.9641,65.8837,65.8837,6006.0
2015-07-13 12:20:00,81.86,81.88,81.84,81.88,9538.0,65.8837,65.8997,65.8676,65.8997,9538.0
2015-07-13 12:25:00,81.88,81.94,81.88,81.93,4634.0,65.8997,65.948,65.8997,65.94,4634.0
2015-07-13 12:30:00,81.93,81.93,81.86,81.89,5107.0,65.94,65.94,65.8837,65.9078,5107.0
2015-07-13 12:35:00,81.89,81.9,81.79,81.81,13476.0,65.9078,65.9158,65.8273,65.8434,13476.0
2015-07-13 12:40:00,81.81,81.83,81.77,81.78,8525.0,65.8434,65.8595,65.8112,65.8193,8525.0
2015-07-13 12:45:00,81.78,81.82,81.78,81.82,5161.0,65.8193,65.8515,65.8193,65.8515,5161.0
2015-07-13 12:50:00,81.83,81.86,81.8,81.81,3357.0,65.8595,65.8837,65.8354,65.8434,3357.0
2015-07-13 12:55:00,81.81,81.87,81.8,81.83,7332.0,65.8434,65.8917,65.8354,65.8595,7332.0
2015-07-13 13:00:00,81.84,81.86,81.81,81.82,8735.0,65.8676,65.8837,65.8434,65.8515,8735.0
2015-07-13 13:05:00,81.83,81.88,81.82,81.85,9186.0,65.8595,65.8997,65.8515,65.8756,9186.0
2015-07-13 13:10:00,81.87,81.87,81.84,81.85,4768.0,65.8917,65.8917,65.8676,65.8756,4768.0
2015-07-13 13:15:00,81.85,81.88,81.83,81.83,7050.0,65.8756,65.8997,65.8595,65.8595,7050.0
2015-07-13 13:20:00,81.83,81.86,81.81,81.86,3246.0,65.8595,65.8837,65.8434,65.8837,3246.0
2015-07-13 13:25:00,81.85,81.88,81.84,81.85,6374.0,65.8756,65.8997,65.8676,65.8756,6374.0
2015-07-13 13:30:00,81.84,81.88,81.84,81.86,5700.0,65.8676,65.8997,65.8676,65.8837,5700.0
2015-07-13 13:35:00,81.85,81.86,81.82,81.82,11615.0,65.8756,65.8837,65.8515,65.8515,11615.0
2015-07-13 13:40:00,81.82,81.82,81.77,81.78,9893.0,65.8515,65.8515,65.8112,65.8193,9893.0
2015-07-13 13:45:00,81.79,81.79,81.71,81.71,13066.0,65.8273,65.8273,65.7629,65.7629,13066.0
2015-07-13 13:50:00,81.71,81.72,81.67,81.67,8611.0,65.7629,65.771,65.7307,65.7307,8611.0
2015-07-13 13:55:00,81.67,81.75,81.64,81.73,7694.0,65.7307,65.7951,65.7066,65.779,7694.0
2015-07-13 14:00:00,81.75,81.79,81.74,81.76,9489.0,65.7951,65.8273,65.7871,65.8032,9489.0
2015-07-13 14:05:00,81.76,81.79,81.73,81.79,7852.0,65.8032,65.8273,65.779,65.8273,7852.0
2015-07-13 14:10:00,81.78,81.8,81.77,81.79,30183.0,65.8193,65.8354,65.8112,65.8273,30183.0
2015-07-13 14:15:00,81.79,81.8,81.77,81.79,12299.0,65.8273,65.8354,65.8112,65.8273,12299.0
2015-07-13 14:20:00,81.79,81.83,81.79,81.82,8015.0,65.8273,65.8595,65.8273,65.8515,8015.0
2015-07-13 14:25:00,81.81,81.82,81.74,81.75,6774.0,65.8434,65.8515,65.7871,65.7951,6774.0
2015-07-13 14:30:00,81.76,81.78,81.74,81.78,10684.0,65.8032,65.8193,65.7871,65.8193,10684.0
2015-07-13 14:35:00,81.79,81.8,81.75,81.76,11590.0,65.8273,65.8354,65.7951,65.8032,11590.0
2015-07-13 14:40:00,81.76,81.8,81.74,81.76,25304.0,65.8032,65.8354,65.7871,65.8032,25304.0
2015-07-13 14:45:00,81.77,81.77,81.73,81.74,11932.0,65.8112,65.8112,65.779,65.7871,11932.0
2015-07-13 14:50:00,81.73,81.77,81.71,81.77,13470.0,65.779,65.8112,65.7629,65.8112,13470.0
2015-07-13 14:55:00,81.78,81.83,81.77,81.78,20384.0,65.8193,65.8595,65.8112,65.8193,20384.0
2015-07-13 15:00:00,81.78,81.81,81.78,81.8,15854.0,65.8193,65.8434,65.8193,65.8354,15854.0
2015-07-13 15:05:00,81.8,81.8,81.72,81.76,16382.0,65.8354,65.8354,65.771,65.8032,16382.0
2015-07-13 15:10:00,81.77,81.79,81.75,81.76,12195.0,65.8112,65.8273,65.7951,65.8032,12195.0
2015-07-13 15:15:00,81.75,81.79,81.74,81.77,20022.0,65.7951,65.8273,65.7871,65.8112,20022.0
2015-07-13 15:20:00,81.76,81.79,81.69,81.79,49663.0,65.8032,65.8273,65.7468,65.8273,49663.0
2015-07-13 15:25:00,81.79,81.84,81.76,81.83,18176.0,65.8273,65.8676,65.8032,65.8595,18176.0
2015-07-13 15:30:00,81.84,81.87,81.76,81.8,32399.0,65.8676,65.8917,65.8032,65.8354,32399.0
2015-07-13 15:35:00,81.81,81.84,81.8,81.8,18553.0,65.8434,65.8676,65.8354,65.8354,18553.0
2015-07-13 15:40:00,81.81,81.86,81.8,81.83,20319.0,65.8434,65.8837,65.8354,65.8595,20319.0
2015-07-13 15:45:00,81.84,81.9,81.83,81.86,31594.0,65.8676,65.9158,65.8595,65.8837,31594.0
2015-07-13 15:50:00,81.86,81.86,81.8,81.83,38339.0,65.8837,65.8837,65.8354,65.8595,38339.0
2015-07-13 15:55:00,81.83,81.83,81.73,81.73,94932.0,65.8595,65.8595,65.779,65.779,94932.0
2015-07-14 09:30:00,81.72,81.79,81.58,81.68,25961.0,65.771,65.8273,65.6583,65.7388,25961.0
2015-07-14 09:35:00,81.62,81.83,81.56,81.78,32837.0,65.6905,65.8595,65.6422,65.8193,32837.0
2015-07-14 09:40:00,81.77,81.8,81.59,81.68,11642.0,65.8112,65.8354,65.6663,65.7388,11642.0
2015-07-14 09:45:00,81.67,81.7,81.56,81.6,29541.0,65.7307,65.7549,65.6422,65.6744,29541.0
2015-07-14 09:50:00,81.6,81.68,81.58,81.63,15471.0,65.6744,65.7388,65.6583,65.6985,15471.0
2015-07-14 09:55:00,81.63,81.65,81.6,81.6,6735.0,65.6985,65.7146,65.6744,65.6744,6735.0
2015-07-14 10:00:00,81.64,81.68,81.57,81.63,10758.0,65.7066,65.7388,65.6502,65.6985,10758.0
2015-07-14 10:05:00,81.63,81.63,81.5,81.5,11462.0,65.6985,65.6985,65.5939,65.5939,11462.0
2015-07-14 10:10:00,81.49,81.57,81.48,81.56,9394.0,65.5859,65.6502,65.5778,65.6422,9394.0
2015-07-14 10:15:00,81.56,81.57,81.51,81.56,8887.0,65.6422,65.6502,65.602,65.6422,8887.0
2015-07-14 10:20:00,81.58,81.63,81.54,81.57,14499.0,65.6583,65.6985,65.6261,65.6502,14499.0
2015-07-14 10:25:00,81.56,81.65,81.53,81.61,16113.0,65.6422,65.7146,65.6181,65.6824,16113.0
2015-07-14 10:30:00,81.63,81.7,81.63,81.67,5899.0,65.6985,65.7549,65.6985,65.7307,5899.0
2015-07-14 10:35:00,81.66,81.67,81.62,81.62,7751.0,65.7227,65.7307,65.6905,65.6905,7751.0
2015-07-14 10:40:00,81.63,81.7,81.61,81.7,9665.0,65.6985,65.7549,65.6824,65.7549,9665.0
2015-07-14 10:45:00,81.71,81.73,81.66,81.72,6312.0,65.7629,65.779,65.7227,65.771,6312.0
2015-07-14 10:50:00,81.73,81.79,81.72,81.77,5194.0,65.779,65.8273,65.771,65.8112,5194.0
2015-07-14 10:55:00,81.78,81.78,81.7,81.74,7973.0,65.8193,65.8193,65.7549,65.7871,7973.0
2015-07-14 11:00:00,81.74,81.79,81.72,81.77,9413.0,65.7871,65.8273,65.771,65.8112,9413.0
2015-07-14 11:05:00,81.76,81.8,81.74,81.74,8815.0,65.8032,65.8354,65.7871,65.7871,8815.0
2015-07-14 11:10:00,81.75,81.78,81.74,81.77,5665.0,65.7951,65.8193,65.7871,65.8112,5665.0
2015-07-14 11:15:00,81.78,81.85,81.77,81.81,6700.0,65.8193,65.8756,65.8112,65.8434,6700.0
2015-07-14 11:20:00,81.81,81.81,81.79,81.81,8311.0,65.8434,65.8434,65.8273,65.8434,8311.0
2015-07-14 11:25:00,81.81,81.81,81.77,81.77,8738.0,65.8434,65.8434,65.8112,65.8112,8738.0
2015-07-14 11:30:00,81.78,81.81,81.76,81.76,7150.0,65.8193,65.8434,65.8032,65.8032,7150.0
2015-07-14 11:35:00,81.76,81.77,81.72,81.72,5646.0,65.8032,65.8112,65.771,65.771,5646.0
2015-07-14 11:40:00,81.72,81.74,81.71,81.73,5795.0,65.771,65.7871,65.7629,65.779,5795.0
2015-07-14 11:45:00,81.74,81.75,81.72,81.73,6100.0,65.7871,65.7951,65.771,65.779,6100.0
2015-07-14 11:50:00,81.73,81.86,81.73,81.85,8166.0,65.779,65.8837,65.779,65.8756,8166.0
2015-07-14 11:55:00,81.84,81.85,81.81,81.83,4266.0,65.8676,65.8756,65.8434,65.8595,4266.0
2015-07-14 12:00:00,81.83,81.86,81.82,81.83,3849.0,65.8595,65.8837,65.8515,65.8595,3849.0
2015-07-14 12:05:00,81.83,81.83,81.78,81.79,5071.0,65.8595,65.8595,65.8193,65.8273,5071.0
2015-07-14 12:10:00,81.8,81.82,81.79,81.8,4268.0,65.8354,65.8515,65.8273,65.8354,4268.0
2015-07-14 12:15:00,81.81,81.82,81.8,81.81,1349.0,65.8434,65.8515,65.8354,65.8434,1349.0
2015-07-14 12:20:00,81.82,81.82,81.78,81.82,6525.0,65.8515,65.8515,65.8193,65.8515,6525.0
2015-07-14 12:25:00,81.84,81.84,81.82,81.82,4710.0,65.8676,65.8676,65.8515,65.8515,4710.0
2015-07-14 12:30:00,81.83,81.86,81.83,81.84,4011.0,65.8595,65.8837,65.8595,65.8676,4011.0
2015-07-14 12:35:00,81.83,81.84,81.82,81.83,3032.0,65.8595,65.8676,65.8515,65.8595,3032.0
2015-07-14 12:40:00,81.81,81.84,81.81,81.81,4806.0,65.8434,65.8676,65.8434,65.8434,4806.0
2015-07-14 12:45:00,81.82,81.82,81.74,81.76,6746.0,65.8515,65.8515,65.7871,65.8032,6746.0
2015-07-14 12:50:00,81.75,81.77,81.72,81.73,7300.0,65.7951,65.8112,65.771,65.779,7300.0
2015-07-14 12:55:00,81.74,81.81,81.73,81.8,4004.0,65.7871,65.8434,65.779,65.8354,4004.0
2015-07-14 13:00:00,81.79,81.79,81.74,81.75,3674.0,65.8273,65.8273,65.7871,65.7951,3674.0
2015-07-14 13:05:00,81.74,81.79,81.73,81.78,5788.0,65.7871,65.8273,65.779,65.8193,5788.0
2015-07-14 13:10:00,81.78,81.82,81.77,81.81,6384.0,65.8193,65.8515,65.8112,65.8434,6384.0
2015-07-14 13:15:00,81.81,81.82,81.75,81.77,14320.0,65.8434,65.8515,65.7951,65.8112,14320.0
2015-07-14 13:20:00,81.76,81.78,81.75,81.75,6161.0,65.8032,65.8193,65.7951,65.7951,6161.0
2015-07-14 13:25:00,81.76,81.81,81.76,81.81,4700.0,65.8032,65.8434,65.8032,65.8434,4700.0
2015-07-14 13:30:00,81.81,81.83,81.78,81.82,5780.0,65.8434,65.8595,65.8193,65.8515,5780.0
2015-07-14 13:35:00,81.82,81.82,81.77,81.8,5142.0,65.8515,65.8515,65.8112,65.8354,5142.0
2015-07-14 13:40:00,81.8,81.82,81.78,81.78,5287.0,65.8354,65.8515,65.8193,65.8193,5287.0
2015-07-14 13:45:00,81.78,81.82,81.78,81.82,2394.0,65.8193,65.8515,65.8193,65.8515,2394.0
2015-07-14 13:50:00,81.82,81.84,81.81,81.82,5456.0,65.8515,65.8676,65.8434,65.8515,5456.0
2015-07-14 13:55:00,81.82,81.86,81.82,81.86,4246.0,65.8515,65.8837,65.8515,65.8837,4246.0
2015-07-14 14:00:00,81.85,81.86,81.81,81.81,5861.0,65.8756,65.8837,65.8434,65.8434,5861.0
2015-07-14 14:05:00,81.82,81.84,81.81,81.83,8990.0,65.8515,65.8676,65.8434,65.8595,8990.0
2015-07-14 14:10:00,81.84,81.86,81.82,81.83,8112.0,65.8676,65.8837,65.8515,65.8595,8112.0
2015-07-14 14:15:00,81.83,81.84,81.81,81.83,10283.0,65.8595,65.8676,65.8434,65.8595,10283.0
2015-07-14 14:20:00,81.83,81.87,81.81,81.85,13077.0,65.8595,65.8917,65.8434,65.8756,13077.0
2015-07-14 14:25:00,81.85,81.87,81.83,81.86,12977.0,65.8756,65.8917,65.8595,65.8837,12977.0
2015-07-14 14:30:00,81.86,81.92,81.85,81.88,25916.0,65.8837,65.9319,65.8756,65.8997,25916.0
2015-07-14 14:35:00,81.88,81.9,81.86,81.87,11630.0,65.8997,65.9158,65.8837,65.8917,11630.0
2015-07-14 14:40:00,81.87,81.89,81.85,81.88,7745.0,65.8917,65.9078,65.8756,65.8997,7745.0
2015-07-14 14:45:00,81.89,81.89,81.84,81.84,6016.0,65.9078,65.9078,65.8676,65.8676,6016.0
2015-07-14 14:50:00,81.85,81.89,81.85,81.89,9574.0,65.8756,65.9078,65.8756,65.9078,9574.0
2015-07-14 14:55:00,81.88,81.89,81.86,81.87,8322.0,65.8997,65.9078,65.8837,65.8917,8322.0
2015-07-14 15:00:00,81.88,81.93,81.87,81.92,8174.0,65.8997,65.94,65.8917,65.9319,8174.0
2015-07-14 15:05:00,81.93,81.95,81.91,81.94,13951.0,65.94,65.9561,65.9239,65.948,13951.0
2015-07-14 15:10:00,81.93,81.99,81.93,81.97,12859.0,65.94,65.9883,65.94,65.9722,12859.0
2015-07-14 15:15:00,81.97,82.01,81.97,82.01,12873.0,65.9722,66.0044,65.9722,66.0044,12873.0
2015-07-14 15:20:00,82.0,82.01,81.96,81.98,13845.0,65.9963,66.0044,65.9641,65.9802,13845.0
2015-07-14 15:25:00,81.98,82.0,81.97,81.98,17135.0,65.9802,65.9963,65.9722,65.9802,17135.0
2015-07-14 15:30:00,81.98,81.98,81.94,81.95,15658.0,65.9802,65.9802,65.948,65.9561,15658.0
2015-07-14 15:35:00,81.95,81.96,81.9,81.93,30407.0,65.9561,65.9641,65.9158,65.94,30407.0
2015-07-14 15:40:00,81.93,81.93,81.89,81.9,29565.0,65.94,65.94,65.9078,65.9158,29565.0
2015-07-14 15:45:00,81.91,81.93,81.89,81.9,22062.0,65.9239,65.94,65.9078,65.9158,22062.0
2015-07-14 15:50:00,81.91,81.94,81.89,81.9,37679.0,65.9239,65.948,65.9078,65.9158,37679.0
2015-07-14 15:55:00,81.9,81.93,81.86,81.89,94713.0,65.9158,65.94,65.8837,65.9078,94713.0
2015-07-15 09:30:00,81.95,82.1,81.5,82.09,54370.0,65.9561,66.0768,65.5939,66.0688,54370.0
2015-07-15 09:35:00,82.09,82.1,81.93,81.93,18114.0,66.0688,66.0768,65.94,65.94,18114.0
2015-07-15 09:40:00,81.93,82.07,81.83,82.03,16859.0,65.94,66.0527,65.8595,66.0205,16859.0
2015-07-15 09:45:00,82.08,82.1,81.96,81.96,10608.0,66.0607,66.0768,65.9641,65.9641,10608.0
2015-07-15 09:50:00,81.99,82.01,81.9,81.91,12000.0,65.9883,66.0044,65.9158,65.9239,12000.0
2015-07-15 09:55:00,81.89,81.93,81.85,81.86,4423.0,65.9078,65.94,65.8756,65.8837,4423.0
2015-07-15 10:00:00,81.89,81.9,81.77,81.84,18174.0,65.9078,65.9158,65.8112,65.8676,18174.0
2015-07-15 10:05:00,81.84,81.92,81.78,81.92,5363.0,65.8676,65.9319,65.8193,65.9319,5363.0
2015-07-15 10:10:00,81.9,82.0,81.85,82.0,12676.0,65.9158,65.9963,65.8756,65.9963,12676.0
2015-07-15 10:15:00,82.0,82.02,81.96,81.96,21971.0,65.9963,66.0124,65.9641,65.9641,21971.0
2015-07-15 10:20:00,81.95,82.01,81.92,81.93,22901.0,65.9561,66.0044,65.9319,65.94,22901.0
2015-07-15 10:25:00,81.93,82.02,81.89,81.98,18300.0,65.94,66.0124,65.9078,65.9802,18300.0
2015-07-15 10:30:00,81.97,82.06,81.96,82.06,16899.0,65.9722,66.0446,65.9641,66.0446,16899.0
2015-07-15 10:35:00,82.07,82.18,82.07,82.17,14481.0,66.0527,66.1412,66.0527,66.1331,14481.0
2015-07-15 10:40:00,82.18,82.19,82.13,82.17,11646.0,66.1412,66.1492,66.101,66.1331,11646.0
2015-07-15 10:45:00,82.17,82.22,82.13,82.19,14730.0,66.1331,66.1734,66.101,66.1492,14730.0
2015-07-15 10:50:00,82.19,82.22,82.16,82.18,11204.0,66.1492,66.1734,66.1251,66.1412,11204.0
2015-07-15 10:55:00,82.17,82.18,82.11,82.13,13262.0,66.1331,66.1412,66.0849,66.101,13262.0
2015-07-15 11:00:00,82.13,82.14,82.1,82.11,13961.0,66.101,66.109,66.0768,66.0849,13961.0
2015-07-15 11:05:00,82.11,82.22,82.1,82.2,13354.0,66.0849,66.1734,66.0768,66.1573,13354.0
2015-07-15 11:10:00,82.22,82.22,82.12,82.14,11860.0,66.1734,66.1734,66.0929,66.109,11860.0
2015-07-15 11:15:00,82.15,82.16,82.13,82.15,10090.0,66.1171,66.1251,66.101,66.1171,10090.0
2015-07-15 11:20:00,82.15,82.18,82.13,82.16,9715.0,66.1171,66.1412,66.101,66.1251,9715.0
2015-07-15 11:25:00,82.15,82.15,82.1,82.12,6124.0,66.1171,66.1171,66.0768,66.0929,6124.0
2015-07-15 11:30:00,82.12,82.18,82.11,82.18,4910.0,66.0929,66.1412,66.0849,66.1412,4910.0
2015-07-15 11:35:00,82.18,82.19,82.15,82.18,4169.0,66.1412,66.1492,66.1171,66.1412,4169.0
2015-07-15 11:40:00,82.19,82.2,82.17,82.19,8404.0,66.1492,66.1573,66.1331,66.1492,8404.0
2015-07-15 11:45:00,82.18,82.2,82.17,82.17,9295.0,66.1412,66.1573,66.1331,66.1331,9295.0
2015-07-15 11:50:00,82.16,82.17,82.13,82.16,12402.0,66.1251,66.1331,66.101,66.1251,12402.0
2015-07-15 11:55:00,82.16,82.21,82.16,82.19,8010.0,66.1251,66.1653,66.1251,66.1492,8010.0
2015-07-15 12:00:00,82.19,82.21,82.18,82.18,7986.0,66.1492,66.1653,66.1412,66.1412,7986.0
2015-07-15 12:05:00,82.18,82.23,82.18,82.21,7215.0,66.1412,66.1814,66.1412,66.1653,7215.0
2015-07-15 12:10:00,82.22,82.23,82.19,82.22,12625.0,66.1734,66.1814,66.1492,66.1734,12625.0
2015-07-15 12:15:00,82.22,82.22,82.17,82.17,5588.0,66.1734,66.1734,66.1331,66.1331,5588.0
2015-07-15 12:20:00,82.18,82.24,82.17,82.23,7388.0,66.1412,66.1895,66.1331,66.1814,7388.0
2015-07-15 12:25:00,82.23,82.25,82.22,82.25,5245.0,66.1814,66.1975,66.1734,66.1975,5245.0
2015-07-15 12:30:00,82.25,82.28,82.22,82.23,8681.0,66.1975,66.2217,66.1734,66.1814,8681.0
2015-07-15 12:35:00,82.23,82.28,82.23,82.27,5969.0,66.1814,66.2217,66.1814,66.2136,5969.0
2015-07-15 12:40:00,82.28,82.35,82.28,82.35,14617.0,66.2217,66.278,66.2217,66.278,14617.0
2015-07-15 12:45:00,82.36,82.38,82.34,82.37,17838.0,66.2861,66.3022,66.27,66.2941,17838.0
2015-07-15 12:50:00,82.37,82.37,82.3,82.33,10773.0,66.2941,66.2941,66.2378,66.2619,10773.0
2015-07-15 12:55:00,82.34,82.39,82.33,82.39,8784.0,66.27,66.3102,66.2619,66.3102,8784.0
2015-07-15 13:00:00,82.38,82.41,82.38,82.41,25570.0,66.3022,66.3263,66.3022,66.3263,25570.0
2015-07-15 13:05:00,82.41,82.46,82.4,82.46,16428.0,66.3263,66.3666,66.3183,66.3666,16428.0
2015-07-15 13:10:00,82.45,82.55,82.45,82.53,40710.0,66.3585,66.439,66.3585,66.4229,40710.0
2015-07-15 13:15:00,82.53,82.54,82.5,82.5,15659.0,66.4229,66.4309,66.3987,66.3987,15659.0
2015-07-15 13:20:00,82.51,82.51,82.49,82.5,8000.0,66.4068,66.4068,66.3907,66.3987,8000.0
2015-07-15 13:25:00,82.5,82.52,82.49,82.52,16897.0,66.3987,66.4148,66.3907,66.4148,16897.0
2015-07-15 13:30:00,82.51,82.55,82.49,82.53,8904.0,66.4068,66.439,66.3907,66.4229,8904.0
2015-07-15 13:35:00,82.54,82.56,82.49,82.49,24189.0,66.4309,66.447,66.3907,66.3907,24189.0
2015-07-15 13:40:00,82.49,82.53,82.49,82.5,21385.0,66.3907,66.4229,66.3907,66.3987,21385.0
2015-07-15 13:45:00,82.51,82.52,82.49,82.51,25217.0,66.4068,66.4148,66.3907,66.4068,25217.0
2015-07-15 13:50:00,82.5,82.52,82.49,82.5,18114.0,66.3987,66.4148,66.3907,66.3987,18114.0
2015-07-15 13:55:00,82.49,82.51,82.49,82.5,15581.0,66.3907,66.4068,66.3907,66.3987,15581.0
2015-07-15 14:00:00,82.51,82.53,82.48,82.52,25888.0,66.4068,66.4229,66.3826,66.4148,25888.0
2015-07-15 14:05:00,82.52,82.52,82.49,82.51,15673.0,66.4148,66.4148,66.3907,66.4068,15673.0
2015-07-15 14:10:00,82.51,82.51,82.49,82.5,14927.0,66.4068,66.4068,66.3907,66.3987,14927.0
2015-07-15 14:15:00,82.5,82.55,82.49,82.52,25197.0,66.3987,66.439,66.3907,66.4148,25197.0
2015-07-15 14:20:00,82.52,82.55,82.51,82.53,21936.0,66.4148,66.439,66.4068,66.4229,21936.0
2015-07-15 14:25:00,82.52,82.52,82.5,82.51,17207.0,66.4148,66.4148,66.3987,66.4068,17207.0
2015-07-15 14:30:00,82.51,82.51,82.46,82.46,41463.0,66.4068,66.4068,66.3666,66.3666,41463.0
2015-07-15 14:35:00,82.45,82.45,82.29,82.29,18197.0,66.3585,66.3585,66.2297,66.2297,18197.0
2015-07-15 14:40:00,82.3,82.3,82.22,82.25,19161.0,66.2378,66.2378,66.1734,66.1975,19161.0
2015-07-15 14:45:00,82.24,82.26,82.21,82.24,36936.0,66.1895,66.2056,66.1653,66.1895,36936.0
2015-07-15 14:50:00,82.23,82.31,82.23,82.27,46385.0,66.1814,66.2458,66.1814,66.2136,46385.0
2015-07-15 14:55:00,82.27,82.34,82.24,82.34,35030.0,66.2136,66.27,66.1895,66.27,35030.0
2015-07-15 15:00:00,82.34,82.37,82.3,82.35,27086.0,66.27,66.2941,66.2378,66.278,27086.0
2015-07-15 15:05:00,82.35,82.36,82.31,82.32,32046.0,66.278,66.2861,66.2458,66.2539,32046.0
2015-07-15 15:10:00,82.32,82.36,82.28,82.32,58948.0,66.2539,66.2861,66.2217,66.2539,58948.0
2015-07-15 15:15:00,82.31,82.34,82.27,82.3,42443.0,66.2458,66.27,66.2136,66.2378,42443.0
2015-07-15 15:20:00,82.3,82.35,82.28,82.34,62325.0,66.2378,66.278,66.2217,66.27,62325.0
2015-07-15 15:25:00,82.34,82.38,82.31,82.37,27154.0,66.27,66.3022,66.2458,66.2941,27154.0
2015-07-15 15:30:00,82.37,82.49,82.34,82.48,61677.0,66.2941,66.3907,66.27,66.3826,61677.0
2015-07-15 15:35:00,82.47,82.52,82.44,82.48,73980.0,66.3746,66.4148,66.3505,66.3826,73980.0
2015-07-15 15:40:00,82.47,82.52,82.46,82.5,98506.0,66.3746,66.4148,66.3666,66.3987,98506.0
2015-07-15 15:45:00,82.5,82.5,82.37,82.47,84932.0,66.3987,66.3987,66.2941,66.3746,84932.0
2015-07-15 15:50:00,82.46,82.53,82.42,82.51,106829.0,66.3666,66.4229,66.3344,66.4068,106829.0
2015-07-15 15:55:00,82.51,82.57,82.46,82.51,191040.0,66.4068,66.4551,66.3666,66.4068,191040.0
2015-07-16 09:30:00,82.89,82.89,82.46,82.53,41945.0,66.7126,66.7126,66.3666,66.4229,41945.0
2015-07-16 09:35:00,82.62,82.66,82.41,82.41,29056.0,66.4953,66.5275,66.3263,66.3263,29056.0
2015-07-16 09:40:00,82.4,82.49,82.34,82.45,13323.0,66.3183,66.3907,66.27,66.3585,13323.0
2015-07-16 09:45:00,82.46,82.54,82.4,82.44,19500.0,66.3666,66.4309,66.3183,66.3505,19500.0
2015-07-16 09:50:00,82.46,82.53,82.42,82.43,18856.0,66.3666,66.4229,66.3344,66.3424,18856.0
2015-07-16 09:55:00,82.46,82.49,82.32,82.37,12936.0,66.3666,66.3907,66.2539,66.2941,12936.0
2015-07-16 10:00:00,82.36,82.45,82.36,82.42,13626.0,66.2861,66.3585,66.2861,66.3344,13626.0
2015-07-16 10:05:00,82.43,82.51,82.34,82.45,28734.0,66.3424,66.4068,66.27,66.3585,28734.0
2015-07-16 10:10:00,82.46,82.6,82.45,82.45,17533.0,66.3666,66.4792,66.3585,66.3585,17533.0
2015-07-16 10:15:00,82.47,82.57,82.47,82.55,8232.0,66.3746,66.4551,66.3746,66.439,8232.0
2015-07-16 10:20:00,82.55,82.66,82.53,82.65,19895.0,66.439,66.5275,66.4229,66.5195,19895.0
2015-07-16 10:25:00,82.64,82.67,82.55,82.62,15337.0,66.5114,66.5356,66.439,66.4953,15337.0
2015-07-16 10:30:00,82.61,82.67,82.61,82.67,10315.0,66.4873,66.5356,66.4873,66.5356,10315.0
2015-07-16 10:35:00,82.67,82.67,82.63,82.65,13090.0,66.5356,66.5356,66.5034,66.5195,13090.0
2015-07-16 10:40:00,82.66,82.68,82.64,82.66,18962.0,66.5275,66.5436,66.5114,66.5275,18962.0
2015-07-16 10:45:00,82.66,82.69,82.64,82.69,17733.0,66.5275,66.5517,66.5114,66.5517,17733.0
2015-07-16 10:50:00,82.68,82.73,82.68,82.71,11243.0,66.5436,66.5839,66.5436,66.5678,11243.0
2015-07-16 10:55:00,82.72,82.75,82.69,82.73,8104.0,66.5758,66.6,66.5517,66.5839,8104.0
2015-07-16 11:00:00,82.73,82.76,82.73,82.73,9821.0,66.5839,66.608,66.5839,66.5839,9821.0
2015-07-16 11:05:00,82.73,82.76,82.73,82.73,12324.0,66.5839,66.608,66.5839,66.5839,12324.0
2015-07-16 11:10:00,82.73,82.77,82.73,82.75,20458.0,66.5839,66.616,66.5839,66.6,20458.0
2015-07-16 11:15:00,82.75,82.76,82.74,82.74,12791.0,66.6,66.608,66.5919,66.5919,12791.0
2015-07-16 11:20:00,82.74,82.77,82.73,82.73,8118.0,66.5919,66.616,66.5839,66.5839,8118.0
2015-07-16 11:25:00,82.74,82.79,82.74,82.76,18684.0,66.5919,66.6321,66.5919,66.608,18684.0
2015-07-16 11:30:00,82.75,82.82,82.75,82.81,20152.0,66.6,66.6563,66.6,66.6482,20152.0
2015-07-16 11:35:00,82.81,82.86,82.8,82.86,19970.0,66.6482,66.6885,66.6402,66.6885,19970.0
2015-07-16 11:40:00,82.86,82.87,82.81,82.84,21182.0,66.6885,66.6965,66.6482,66.6724,21182.0
2015-07-16 11:45:00,82.84,82.85,82.82,82.84,11556.0,66.6724,66.6804,66.6563,66.6724,11556.0
2015-07-16 11:50:00,82.83,82.85,82.82,82.84,24931.0,66.6643,66.6804,66.6563,66.6724,24931.0
2015-07-16 11:55:00,82.85,82.88,82.85,82.87,9542.0,66.6804,66.7046,66.6804,66.6965,9542.0
2015-07-16 12:00:00,82.87,82.88,82.86,82.87,16060.0,66.6965,66.7046,66.6885,66.6965,16060.0
2015-07-16 12:05:00,82.86,82.87,82.85,82.87,6772.0,66.6885,66.6965,66.6804,66.6965,6772.0
2015-07-16 12:10:00,82.87,82.89,82.86,82.87,9958.0,66.6965,66.7126,66.6885,66.6965,9958.0
2015-07-16 12:15:00,82.88,82.91,82.87,82.91,15832.0,66.7046,66.7287,66.6965,66.7287,15832.0
2015-07-16 12:20:00,82.92,82.97,82.91,82.91,9093.0,66.7368,66.777,66.7287,66.7287,9093.0
2015-07-16 12:25:00,82.91,82.93,82.9,82.92,9173.0,66.7287,66.7448,66.7207,66.7368,9173.0
2015-07-16 12:30:00,82.91,82.93,82.87,82.89,14665.0,66.7287,66.7448,66.6965,66.7126,14665.0
2015-07-16 12:35:00,82.89,82.91,82.85,82.88,7019.0,66.7126,66.7287,66.6804,66.7046,7019.0
2015-07-16 12:40:00,82.88,82.91,82.88,82.89,4269.0,66.7046,66.7287,66.7046,66.7126,4269.0
2015-07-16 12:45:00,82.9,82.9,82.87,82.88,3362.0,66.7207,66.7207,66.6965,66.7046,3362.0
2015-07-16 12:50:00,82.87,82.88,82.81,82.82,15184.0,66.6965,66.7046,66.6482,66.6563,15184.0
2015-07-16 12:55:00,82.82,82.84,82.81,82.82,10801.0,66.6563,66.6724,66.6482,66.6563,10801.0
2015-07-16 13:00:00,82.82,82.83,82.79,82.82,11478.0,66.6563,66.6643,66.6321,66.6563,11478.0
2015-07-16 13:05:00,82.81,82.84,82.8,82.8,7778.0,66.6482,66.6724,66.6402,66.6402,7778.0
2015-07-16 13:10:00,82.8,82.84,82.8,82.83,6553.0,66.6402,66.6724,66.6402,66.6643,6553.0
2015-07-16 13:15:00,82.82,82.83,82.76,82.76,13381.0,66.6563,66.6643,66.608,66.608,13381.0
2015-07-16 13:20:00,82.77,82.78,82.75,82.78,9000.0,66.616,66.6241,66.6,66.6241,9000.0
2015-07-16 13:25:00,82.78,82.83,82.77,82.8,10680.0,66.6241,66.6643,66.616,66.6402,10680.0
2015-07-16 13:30:00,82.81,82.81,82.77,82.79,7334.0,66.6482,66.6482,66.616,66.6321,7334.0
2015-07-16 13:35:00,82.8,82.81,82.76,82.79,8845.0,66.6402,66.6482,66.608,66.6321,8845.0
2015-07-16 13:40:00,82.8,82.84,82.79,82.81,8882.0,66.6402,66.6724,66.6321,66.6482,8882.0
2015-07-16 13:45:00,82.81,82.82,82.78,82.8,8120.0,66.6482,66.6563,66.6241,66.6402,8120.0
2015-07-16 13:50:00,82.8,82.82,82.78,82.8,19784.0,66.6402,66.6563,66.6241,66.6402,19784.0
2015-07-16 13:55:00,82.81,82.86,82.78,82.82,41599.0,66.6482,66.6885,66.6241,66.6563,41599.0
2015-07-16 14:00:00,82.81,82.84,82.79,82.79,10034.0,66.6482,66.6724,66.6321,66.6321,10034.0
2015-07-16 14:05:00,82.8,82.81,82.78,82.79,10528.0,66.6402,66.6482,66.6241,66.6321,10528.0
2015-07-16 14:10:00,82.79,82.79,82.74,82.75,13000.0,66.6321,66.6321,66.5919,66.6,13000.0
2015-07-16 14:15:00,82.76,82.79,82.74,82.75,8593.0,66.608,66.6321,66.5919,66.6,8593.0
2015-07-16 14:20:00,82.75,82.83,82.74,82.83,11785.0,66.6,66.6643,66.5919,66.6643,11785.0
2015-07-16 14:25:00,82.83,82.9,82.83,82.89,14718.0,66.6643,66.7207,66.6643,66.7126,14718.0
2015-07-16 14:30:00,82.9,82.96,82.88,82.94,15846.0,66.7207,66.769,66.7046,66.7529,15846.0
2015-07-16 14:35:00,82.95,82.96,82.9,82.93,5923.0,66.7609,66.769,66.7207,66.7448,5923.0
2015-07-16 14:40:00,82.92,82.94,82.89,82.91,10164.0,66.7368,66.7529,66.7126,66.7287,10164.0
2015-07-16 14:45:00,82.91,82.91,82.88,82.9,9694.0,66.7287,66.7287,66.7046,66.7207,9694.0
2015-07-16 14:50:00,82.91,82.96,82.9,82.93,6130.0,66.7287,66.769,66.7207,66.7448,6130.0
2015-07-16 14:55:00,82.92,82.93,82.9,82.91,7464.0,66.7368,66.7448,66.7207,66.7287,7464.0
2015-07-16 15:00:00,82.91,82.93,82.9,82.9,19641.0,66.7287,66.7448,66.7207,66.7207,19641.0
2015-07-16 15:05:00,82.9,82.97,82.87,82.94,45820.0,66.7207,66.777,66.6965,66.7529,45820.0
2015-07-16 15:10:00,82.92,83.0,82.91,82.94,16314.0,66.7368,66.8012,66.7287,66.7529,16314.0
2015-07-16 15:15:00,82.95,83.04,82.94,82.97,27081.0,66.7609,66.8334,66.7529,66.777,27081.0
2015-07-16 15:20:00,82.97,82.97,82.93,82.97,20010.0,66.777,66.777,66.7448,66.777,20010.0
2015-07-16 15:25:00,82.97,82.98,82.92,82.97,20937.0,66.777,66.7851,66.7368,66.777,20937.0
2015-07-16 15:30:00,82.97,83.02,82.96,82.98,21833.0,66.777,66.8173,66.769,66.7851,21833.0
2015-07-16 15:35:00,82.98,83.0,82.94,82.95,21066.0,66.7851,66.8012,66.7529,66.7609,21066.0
2015-07-16 15:40:00,82.96,82.97,82.91,82.92,16963.0,66.769,66.777,66.7287,66.7368,16963.0
2015-07-16 15:45:00,82.92,82.94,82.89,82.94,28366.0,66.7368,66.7529,66.7126,66.7529,28366.0
2015-07-16 15:50:00,82.94,82.94,82.91,82.94,22945.0,66.7529,66.7529,66.7287,66.7529,22945.0
2015-07-16 15:55:00,82.94,82.95,82.86,82.89,73807.0,66.7529,66.7609,66.6885,66.7126,73807.0
2015-07-17 09:30:00,83.01,83.01,82.37,82.4,138995.0,66.8092,66.8092,66.2941,66.3183,138995.0
2015-07-17 09:35:00,82.38,82.48,82.3,82.36,17865.0,66.3022,66.3826,66.2378,66.2861,17865.0
2015-07-17 09:40:00,82.38,82.41,82.3,82.38,15858.0,66.3022,66.3263,66.2378,66.3022,15858.0
2015-07-17 09:45:00,82.4,82.47,82.38,82.47,36754.0,66.3183,66.3746,66.3022,66.3746,36754.0
2015-07-17 09:50:00,82.48,82.53,82.43,82.45,28312.0,66.3826,66.4229,66.3424,66.3585,28312.0
2015-07-17 09:55:00,82.45,82.46,82.37,82.41,15568.0,66.3585,66.3666,66.2941,66.3263,15568.0
2015-07-17 10:00:00,82.43,82.53,82.38,82.46,22942.0,66.3424,66.4229,66.3022,66.3666,22942.0
2015-07-17 10:05:00,82.47,82.5,82.35,82.37,13615.0,66.3746,66.3987,66.278,66.2941,13615.0
2015-07-17 10:10:00,82.37,82.43,82.33,82.33,12584.0,66.2941,66.3424,66.2619,66.2619,12584.0
2015-07-17 10:15:00,82.34,82.42,82.32,82.42,13390.0,66.27,66.3344,66.2539,66.3344,13390.0
2015-07-17 10:20:00,82.41,82.42,82.38,82.41,10996.0,66.3263,66.3344,66.3022,66.3263,10996.0
2015-07-17 10:25:00,82.41,82.46,82.37,82.45,12207.0,66.3263,66.3666,66.2941,66.3585,12207.0
2015-07-17 10:30:00,82.45,82.46,82.39,82.46,14498.0,66.3585,66.3666,66.3102,66.3666,14498.0
2015-07-17 10:35:00,82.47,82.59,82.45,82.57,14655.0,66.3746,66.4712,66.3585,66.4551,14655.0
2015-07-17 10:40:00,82.57,82.61,82.51,82.52,10517.0,66.4551,66.4873,66.4068,66.4148,10517.0
2015-07-17 10:45:00,82.51,82.54,82.49,82.51,11517.0,66.4068,66.4309,66.3907,66.4068,11517.0
2015-07-17 10:50:00,82.5,82.51,82.37,82.4,12904.0,66.3987,66.4068,66.2941,66.3183,12904.0
2015-07-17 10:55:00,82.4,82.46,82.38,82.44,8589.0,66.3183,66.3666,66.3022,66.3505,8589.0
2015-07-17 11:00:00,82.42,82.46,82.41,82.41,6529.0,66.3344,66.3666,66.3263,66.3263,6529.0
2015-07-17 11:05:00,82.42,82.43,82.33,82.35,13520.0,66.3344,66.3424,66.2619,66.278,13520.0
2015-07-17 11:10:00,82.35,82.38,82.33,82.34,11294.0,66.278,66.3022,66.2619,66.27,11294.0
2015-07-17 11:15:00,82.34,82.37,82.31,82.35,14512.0,66.27,66.2941,66.2458,66.278,14512.0
2015-07-17 11:20:00,82.36,82.39,82.34,82.35,16599.0,66.2861,66.3102,66.27,66.278,16599.0
2015-07-17 11:25:00,82.34,82.41,82.33,82.41,9631.0,66.27,66.3263,66.2619,66.3263,9631.0
2015-07-17 11:30:00,82.42,82.55,82.41,82.53,19692.0,66.3344,66.439,66.3263,66.4229,19692.0
2015-07-17 11:35:00,82.53,82.6,82.52,82.59,17446.0,66.4229,66.4792,66.4148,66.4712,17446.0
2015-07-17 11:40:00,82.59,82.71,82.59,82.7,23063.0,66.4712,66.5678,66.4712,66.5597,23063.0
2015-07-17 11:45:00,82.71,82.73,82.7,82.72,15680.0,66.5678,66.5839,66.5597,66.5758,15680.0
2015-07-17 11:50:00,82.72,82.76,82.72,82.74,16586.0,66.5758,66.608,66.5758,66.5919,16586.0
2015-07-17 11:55:00,82.74,82.75,82.68,82.73,19658.0,66.5919,66.6,66.5436,66.5839,19658.0
2015-07-17 12:00:00,82.74,82.75,82.69,82.72,13702.0,66.5919,66.6,66.5517,66.5758,13702.0
2015-07-17 12:05:00,82.72,82.73,82.68,82.68,9155.0,66.5758,66.5839,66.5436,66.5436,9155.0
2015-07-17 12:10:00,82.67,82.68,82.58,82.6,7913.0,66.5356,66.5436,66.4631,66.4792,7913.0
2015-07-17 12:15:00,82.61,82.61,82.55,82.55,4724.0,66.4873,66.4873,66.439,66.439,4724.0
2015-07-17 12:20:00,82.55,82.56,82.51,82.53,5456.0,66.439,66.447,66.4068,66.4229,5456.0
2015-07-17 12:25:00,82.53,82.55,82.49,82.53,7696.0,66.4229,66.439,66.3907,66.4229,7696.0
2015-07-17 12:30:00,82.52,82.6,82.52,82.59,11180.0,66.4148,66.4792,66.4148,66.4712,11180.0
2015-07-17 12:35:00,82.61,82.61,82.54,82.54,6901.0,66.4873,66.4873,66.4309,66.4309,6901.0
2015-07-17 12:40:00,82.54,82.55,82.52,82.53,10656.0,66.4309,66.439,66.4148,66.4229,10656.0
2015-07-17 12:45:00,82.53,82.56,82.53,82.54,9170.0,66.4229,66.447,66.4229,66.4309,9170.0
2015-07-17 12:50:00,82.54,82.59,82.54,82.57,12674.0,66.4309,66.4712,66.4309,66.4551,12674.0
2015-07-17 12:55:00,82.57,82.57,82.52,82.53,9256.0,66.4551,66.4551,66.4148,66.4229,9256.0
2015-07-17 13:00:00,82.53,82.53,82.44,82.45,9646.0,66.4229,66.4229,66.3505,66.3585,9646.0
2015-07-17 13:05:00,82.44,82.45,82.41,82.41,10099.0,66.3505,66.3585,66.3263,66.3263,10099.0
2015-07-17 13:10:00,82.42,82.42,82.41,82.41,2300.0,66.3344,66.3344,66.3263,66.3263,2300.0
2015-07-17 13:15:00,82.41,82.41,82.33,82.34,14012.0,66.3263,66.3263,66.2619,66.27,14012.0
2015-07-17 13:20:00,82.33,82.37,82.31,82.32,14890.0,66.2619,66.2941,66.2458,66.2539,14890.0
2015-07-17 13:25:00,82.31,82.36,82.3,82.35,18298.0,66.2458,66.2861,66.2378,66.278,18298.0
2015-07-17 13:30:00,82.35,82.36,82.29,82.32,11509.0,66.278,66.2861,66.2297,66.2539,11509.0
2015-07-17 13:35:00,82.32,82.35,82.32,82.32,10448.0,66.2539,66.278,66.2539,66.2539,10448.0
2015-07-17 13:40:00,82.33,82.35,82.31,82.31,6690.0,66.2619,66.278,66.2458,66.2458,6690.0
2015-07-17 13:45:00,82.32,82.33,82.26,82.31,51237.0,66.2539,66.2619,66.2056,66.2458,51237.0
2015-07-17 13:50:00,82.3,82.31,82.29,82.3,10225.0,66.2378,66.2458,66.2297,66.2378,10225.0
2015-07-17 13:55:00,82.31,82.33,82.28,82.3,16700.0,66.2458,66.2619,66.2217,66.2378,16700.0
2015-07-17 14:00:00,82.3,82.31,82.26,82.27,20359.0,66.2378,66.2458,66.2056,66.2136,20359.0
2015-07-17 14:05:00,82.27,82.28,82.25,82.26,16217.0,66.2136,66.2217,66.1975,66.2056,16217.0
2015-07-17 14:10:00,82.27,82.31,82.25,82.3,13313.0,66.2136,66.2458,66.1975,66.2378,13313.0
2015-07-17 14:15:00,82.3,82.35,82.28,82.34,12930.0,66.2378,66.278,66.2217,66.27,12930.0
2015-07-17 14:20:00,82.34,82.38,82.34,82.37,13253.0,66.27,66.3022,66.27,66.2941,13253.0
2015-07-17 14:25:00,82.37,82.4,82.34,82.4,11732.0,66.2941,66.3183,66.27,66.3183,11732.0
2015-07-17 14:30:00,82.4,82.44,82.4,82.42,16630.0,66.3183,66.3505,66.3183,66.3344,16630.0
2015-07-17 14:35:00,82.42,82.43,82.4,82.42,21107.0,66.3344,66.3424,66.3183,66.3344,21107.0
2015-07-17 14:40:00,82.42,82.44,82.39,82.41,21396.0,66.3344,66.3505,66.3102,66.3263,21396.0
2015-07-17 14:45:00,82.41,82.44,82.39,82.4,19610.0,66.3263,66.3505,66.3102,66.3183,19610.0
2015-07-17 14:50:00,82.4,82.43,82.38,82.42,10954.0,66.3183,66.3424,66.3022,66.3344,10954.0
2015-07-17 14:55:00,82.42,82.43,82.36,82.36,17202.0,66.3344,66.3424,66.2861,66.2861,17202.0
2015-07-17 15:00:00,82.34,82.35,82.3,82.3,10262.0,66.27,66.278,66.2378,66.2378,10262.0
2015-07-17 15:05:00,82.3,82.32,82.28,82.29,16825.0,66.2378,66.2539,66.2217,66.2297,16825.0
2015-07-17 15:10:00,82.3,82.32,82.27,82.31,11895.0,66.2378,66.2539,66.2136,66.2458,11895.0
2015-07-17 15:15:00,82.31,82.34,82.3,82.31,13552.0,66.2458,66.27,66.2378,66.2458,13552.0
2015-07-17 15:20:00,82.32,82.34,82.31,82.34,11609.0,66.2539,66.27,66.2458,66.27,11609.0
2015-07-17 15:25:00,82.34,82.39,82.32,82.38,34786.0,66.27,66.3102,66.2539,66.3022,34786.0
2015-07-17 15:30:00,82.38,82.45,82.37,82.42,23113.0,66.3022,66.3585,66.2941,66.3344,23113.0
2015-07-17 15:35:00,82.43,82.45,82.39,82.39,33686.0,66.3424,66.3585,66.3102,66.3102,33686.0
2015-07-17 15:40:00,82.4,82.41,82.36,82.39,34579.0,66.3183,66.3263,66.2861,66.3102,34579.0
2015-07-17 15:45:00,82.4,82.44,82.4,82.41,31516.0,66.3183,66.3505,66.3183,66.3263,31516.0
2015-07-17 15:50:00,82.41,82.46,82.37,82.39,63197.0,66.3263,66.3666,66.2941,66.3102,63197.0
2015-07-17 15:55:00,82.39,82.41,82.33,82.37,104858.0,66.3102,66.3263,66.2619,66.2941,104858.0
2015-07-20 09:30:00,82.26,82.39,82.1,82.21,44244.0,66.2056,66.3102,66.0768,66.1653,44244.0
2015-07-20 09:35:00,82.19,82.32,82.11,82.28,14344.0,66.1492,66.2539,66.0849,66.2217,14344.0
2015-07-20 09:40:00,82.29,82.31,82.14,82.14,17232.0,66.2297,66.2458,66.109,66.109,17232.0
2015-07-20 09:45:00,82.14,82.18,82.03,82.11,37040.0,66.109,66.1412,66.0205,66.0849,37040.0
2015-07-20 09:50:00,82.11,82.19,82.05,82.08,24288.0,66.0849,66.1492,66.0366,66.0607,24288.0
2015-07-20 09:55:00,82.07,82.07,81.94,81.97,38617.0,66.0527,66.0527,65.948,65.9722,38617.0
2015-07-20 10:00:00,81.97,82.02,81.92,81.95,20311.0,65.9722,66.0124,65.9319,65.9561,20311.0
2015-07-20 10:05:00,81.97,82.01,81.95,82.0,13355.0,65.9722,66.0044,65.9561,65.9963,13355.0
2015-07-20 10:10:00,82.0,82.23,81.99,82.2,16926.0,65.9963,66.1814,65.9883,66.1573,16926.0
2015-07-20 10:15:00,82.2,82.2,82.08,82.08,15302.0,66.1573,66.1573,66.0607,66.0607,15302.0
2015-07-20 10:20:00,82.07,82.08,82.01,82.03,15023.0,66.0527,66.0607,66.0044,66.0205,15023.0
2015-07-20 10:25:00,82.03,82.11,82.02,82.07,14859.0,66.0205,66.0849,66.0124,66.0527,14859.0
2015-07-20 10:30:00,82.06,82.12,82.03,82.12,12278.0,66.0446,66.0929,66.0205,66.0929,12278.0
2015-07-20 10:35:00,82.13,82.17,82.09,82.17,19428.0,66.101,66.1331,66.0688,66.1331,19428.0
2015-07-20 10:40:00,82.17,82.17,82.11,82.13,12262.0,66.1331,66.1331,66.0849,66.101,12262.0
2015-07-20 10:45:00,82.13,82.18,82.13,82.14,10214.0,66.101,66.1412,66.101,66.109,10214.0
2015-07-20 10:50:00,82.13,82.14,82.06,82.08,14463.0,66.101,66.109,66.0446,66.0607,14463.0
2015-07-20 10:55:00,82.07,82.14,82.05,82.12,11704.0,66.0527,66.109,66.0366,66.0929,11704.0
2015-07-20 11:00:00,82.12,82.18,82.12,82.18,8030.0,66.0929,66.1412,66.0929,66.1412,8030.0
2015-07-20 11:05:00,82.18,82.24,82.17,82.18,8953.0,66.1412,66.1895,66.1331,66.1412,8953.0
2015-07-20 11:10:00,82.19,82.21,82.12,82.13,12100.0,66.1492,66.1653,66.0929,66.101,12100.0
2015-07-20 11:15:00,82.14,82.17,82.12,82.12,7164.0,66.109,66.1331,66.0929,66.0929,7164.0
2015-07-20 11:20:00,82.12,82.17,82.12,82.15,9509.0,66.0929,66.1331,66.0929,66.1171,9509.0
2015-07-20 11:25:00,82.16,82.22,82.13,82.13,13715.0,66.1251,66.1734,66.101,66.101,13715.0
2015-07-20 11:30:00,82.14,82.15,82.08,82.08,14450.0,66.109,66.1171,66.0607,66.0607,14450.0
2015-07-20 11:35:00,82.08,82.25,82.08,82.23,7581.0,66.0607,66.1975,66.0607,66.1814,7581.0
2015-07-20 11:40:00,82.22,82.28,82.21,82.28,7123.0,66.1734,66.2217,66.1653,66.2217,7123.0
2015-07-20 11:45:00,82.3,82.31,82.27,82.28,9107.0,66.2378,66.2458,66.2136,66.2217,9107.0
2015-07-20 11:50:00,82.3,82.31,82.21,82.22,5723.0,66.2378,66.2458,66.1653,66.1734,5723.0
2015-07-20 11:55:00,82.22,82.23,82.18,82.19,9182.0,66.1734,66.1814,66.1412,66.1492,9182.0
2015-07-20 12:00:00,82.21,82.26,82.2,82.26,8596.0,66.1653,66.2056,66.1573,66.2056,8596.0
2015-07-20 12:05:00,82.27,82.27,82.23,82.23,7729.0,66.2136,66.2136,66.1814,66.1814,7729.0
2015-07-20 12:10:00,82.24,82.26,82.19,82.22,9253.0,66.1895,66.2056,66.1492,66.1734,9253.0
2015-07-20 12:15:00,82.22,82.22,82.18,82.19,6340.0,66.1734,66.1734,66.1412,66.1492,6340.0
2015-07-20 12:20:00,82.18,82.19,82.14,82.14,6708.0,66.1412,66.1492,66.109,66.109,6708.0
2015-07-20 12:25:00,82.14,82.15,82.12,82.12,8000.0,66.109,66.1171,66.0929,66.0929,8000.0
2015-07-20 12:30:00,82.13,82.19,82.13,82.18,7914.0,66.101,66.1492,66.101,66.1412,7914.0
2015-07-20 12:35:00,82.17,82.2,82.16,82.18,9000.0,66.1331,66.1573,66.1251,66.1412,9000.0
2015-07-20 12:40:00,82.18,82.3,82.18,82.3,6756.0,66.1412,66.2378,66.1412,66.2378,6756.0
2015-07-20 12:45:00,82.3,82.3,82.24,82.26,5894.0,66.2378,66.2378,66.1895,66.2056,5894.0
2015-07-20 12:50:00,82.25,82.26,82.19,82.19,11279.0,66.1975,66.2056,66.1492,66.1492,11279.0
2015-07-20 12:55:00,82.18,82.21,82.15,82.19,4123.0,66.1412,66.1653,66.1171,66.1492,4123.0
2015-07-20 13:00:00,82.18,82.18,82.15,82.16,9797.0,66.1412,66.1412,66.1171,66.1251,9797.0
2015-07-20 13:05:00,82.17,82.22,82.14,82.22,7966.0,66.1331,66.1734,66.109,66.1734,7966.0
2015-07-20 13:10:00,82.22,82.26,82.21,82.21,9672.0,66.1734,66.2056,66.1653,66.1653,9672.0
2015-07-20 13:15:00,82.21,82.22,82.16,82.17,13002.0,66.1653,66.1734,66.1251,66.1331,13002.0
2015-07-20 13:20:00,82.17,82.22,82.17,82.2,9148.0,66.1331,66.1734,66.1331,66.1573,9148.0
2015-07-20 13:25:00,82.2,82.26,82.2,82.24,6140.0,66.1573,66.2056,66.1573,66.1895,6140.0
2015-07-20 13:30:00,82.27,82.27,82.21,82.26,9734.0,66.2136,66.2136,66.1653,66.2056,9734.0
2015-07-20 13:35:00,82.26,82.27,82.22,82.23,5073.0,66.2056,66.2136,66.1734,66.1814,5073.0
2015-07-20 13:40:00,82.23,82.23,82.19,82.2,7098.0,66.1814,66.1814,66.1492,66.1573,7098.0
2015-07-20 13:45:00,82.21,82.21,82.09,82.1,9953.0,66.1653,66.1653,66.0688,66.0768,9953.0
2015-07-20 13:50:00,82.1,82.13,82.09,82.13,6468.0,66.0768,66.101,66.0688,66.101,6468.0
2015-07-20 13:55:00,82.13,82.13,82.04,82.06,8804.0,66.101,66.101,66.0285,66.0446,8804.0
2015-07-20 14:00:00,82.06,82.07,82.03,82.05,8672.0,66.0446,66.0527,66.0205,66.0366,8672.0
2015-07-20 14:05:00,82.05,82.13,82.05,82.13,11503.0,66.0366,66.101,66.0366,66.101,11503.0
2015-07-20 14:10:00,82.12,82.2,82.12,82.19,10124.0,66.0929,66.1573,66.0929,66.1492,10124.0
2015-07-20 14:15:00,82.19,82.21,82.14,82.14,21285.0,66.1492,66.1653,66.109,66.109,21285.0
2015-07-20 14:20:00,82.14,82.2,82.14,82.17,10675.0,66.109,66.1573,66.109,66.1331,10675.0
2015-07-20 14:25:00,82.17,82.25,82.16,82.24,21092.0,66.1331,66.1975,66.1251,66.1895,21092.0
2015-07-20 14:30:00,82.25,82.27,82.23,82.24,10538.0,66.1975,66.2136,66.1814,66.1895,10538.0
2015-07-20 14:35:00,82.24,82.29,82.23,82.26,7701.0,66.1895,66.2297,66.1814,66.2056,7701.0
2015-07-20 14:40:00,82.26,82.26,82.22,82.22,7187.0,66.2056,66.2056,66.1734,66.1734,7187.0
2015-07-20 14:45:00,82.23,82.24,82.18,82.18,10785.0,66.1814,66.1895,66.1412,66.1412,10785.0
2015-07-20 14:50:00,82.17,82.21,82.16,82.2,10540.0,66.1331,66.1653,66.1251,66.1573,10540.0
2015-07-20 14:55:00,82.19,82.19,82.15,82.15,5775.0,66.1492,66.1492,66.1171,66.1171,5775.0
2015-07-20 15:00:00,82.16,82.18,82.15,82.16,12190.0,66.1251,66.1412,66.1171,66.1251,12190.0
2015-07-20 15:05:00,82.16,82.25,82.15,82.24,17964.0,66.1251,66.1975,66.1171,66.1895,17964.0
2015-07-20 15:10:00,82.23,82.28,82.23,82.27,19054.0,66.1814,66.2217,66.1814,66.2136,19054.0
2015-07-20 15:15:00,82.26,82.26,82.19,82.19,12771.0,66.2056,66.2056,66.1492,66.1492,12771.0
2015-07-20 15:20:00,82.19,82.2,82.15,82.17,16753.0,66.1492,66.1573,66.1171,66.1331,16753.0
2015-07-20 15:25:00,82.17,82.17,82.09,82.09,27302.0,66.1331,66.1331,66.0688,66.0688,27302.0
2015-07-20 15:30:00,82.1,82.13,82.08,82.12,17633.0,66.0768,66.101,66.0607,66.0929,17633.0
2015-07-20 15:35:00,82.12,82.13,82.06,82.07,28218.0,66.0929,66.101,66.0446,66.0527,28218.0
2015-07-20 15:40:00,82.07,82.08,81.95,82.0,34800.0,66.0527,66.0607,65.9561,65.9963,34800.0
2015-07-20 15:45:00,82.01,82.07,82.0,82.03,20241.0,66.0044,66.0527,65.9963,66.0205,20241.0
2015-07-20 15:50:00,82.04,82.1,82.03,82.04,45615.0,66.0285,66.0768,66.0205,66.0285,45615.0
2015-07-20 15:55:00,82.05,82.18,82.04,82.16,138666.0,66.0366,66.1412,66.0285,66.1251,138666.0
2015-07-21 09:30:00,82.06,82.28,82.01,82.08,29780.0,66.0446,66.2217,66.0044,66.0607,29780.0
2015-07-21 09:35:00,82.07,82.14,81.91,82.02,21082.0,66.0527,66.109,65.9239,66.0124,21082.0
2015-07-21 09:40:00,82.01,82.09,81.98,82.01,17821.0,66.0044,66.0688,65.9802,66.0044,17821.0
2015-07-21 09:45:00,82.01,82.07,82.0,82.06,25750.0,66.0044,66.0527,65.9963,66.0446,25750.0
2015-07-21 09:50:00,82.05,82.07,82.01,82.04,14504.0,66.0366,66.0527,66.0044,66.0285,14504.0
2015-07-21 09:55:00,82.02,82.06,82.0,82.03,20741.0,66.0124,66.0446,65.9963,66.0205,20741.0
2015-07-21 10:00:00,82.04,82.04,81.95,81.95,19188.0,66.0285,66.0285,65.9561,65.9561,19188.0
2015-07-21 10:05:00,81.95,81.95,81.87,81.87,18209.0,65.9561,65.9561,65.8917,65.8917,18209.0
2015-07-21 10:10:00,81.87,81.96,81.81,81.94,19781.0,65.8917,65.9641,65.8434,65.948,19781.0
2015-07-21 10:15:00,81.93,81.93,81.86,81.89,16614.0,65.94,65.94,65.8837,65.9078,16614.0
2015-07-21 10:20:00,81.89,81.9,81.83,81.85,13168.0,65.9078,65.9158,65.8595,65.8756,13168.0
2015-07-21 10:25:00,81.86,81.88,81.74,81.79,24903.0,65.8837,65.8997,65.7871,65.8273,24903.0
2015-07-21 10:30:00,81.76,81.77,81.7,81.74,15959.0,65.8032,65.8112,65.7549,65.7871,15959.0
2015-07-21 10:35:00,81.73,81.81,81.73,81.76,19031.0,65.779,65.8434,65.779,65.8032,19031.0
2015-07-21 10:40:00,81.76,81.77,81.64,81.65,11872.0,65.8032,65.8112,65.7066,65.7146,11872.0
2015-07-21 10:45:00,81.64,81.65,81.6,81.62,12054.0,65.7066,65.7146,65.6744,65.6905,12054.0
2015-07-21 10:50:00,81.61,81.61,81.51,81.6,13617.0,65.6824,65.6824,65.602,65.6744,13617.0
2015-07-21 10:55:00,81.6,81.63,81.57,81.59,15135.0,65.6744,65.6985,65.6502,65.6663,15135.0
2015-07-21 11:00:00,81.59,81.64,81.59,81.64,14843.0,65.6663,65.7066,65.6663,65.7066,14843.0
2015-07-21 11:05:00,81.63,81.63,81.56,81.59,7713.0,65.6985,65.6985,65.6422,65.6663,7713.0
2015-07-21 11:10:00,81.59,81.62,81.56,81.56,17814.0,65.6663,65.6905,65.6422,65.6422,17814.0
2015-07-21 11:15:00,81.57,81.58,81.49,81.49,16919.0,65.6502,65.6583,65.5859,65.5859,16919.0
2015-07-21 11:20:00,81.49,81.53,81.47,81.53,13261.0,65.5859,65.6181,65.5698,65.6181,13261.0
2015-07-21 11:25:00,81.54,81.61,81.54,81.56,21546.0,65.6261,65.6824,65.6261,65.6422,21546.0
2015-07-21 11:30:00,81.57,81.57,81.5,81.5,12074.0,65.6502,65.6502,65.5939,65.5939,12074.0
2015-07-21 11:35:00,81.51,81.51,81.48,81.48,9867.0,65.602,65.602,65.5778,65.5778,9867.0
2015-07-21 11:40:00,81.49,81.53,81.48,81.52,13830.0,65.5859,65.6181,65.5778,65.61,13830.0
2015-07-21 11:45:00,81.53,81.54,81.49,81.5,21237.0,65.6181,65.6261,65.5859,65.5939,21237.0
2015-07-21 11:50:00,81.5,81.51,81.43,81.43,23094.0,65.5939,65.602,65.5376,65.5376,23094.0
2015-07-21 11:55:00,81.43,81.44,81.4,81.44,25692.0,65.5376,65.5456,65.5134,65.5456,25692.0
2015-07-21 12:00:00,81.45,81.45,81.41,81.43,13396.0,65.5537,65.5537,65.5215,65.5376,13396.0
2015-07-21 12:05:00,81.43,81.44,81.41,81.42,8982.0,65.5376,65.5456,65.5215,65.5295,8982.0
2015-07-21 12:10:00,81.42,81.42,81.38,81.38,20989.0,65.5295,65.5295,65.4973,65.4973,20989.0
2015-07-21 12:15:00,81.38,81.39,81.32,81.32,14100.0,65.4973,65.5054,65.449,65.449,14100.0
2015-07-21 12:20:00,81.32,81.35,81.29,81.34,14491.0,65.449,65.4732,65.4249,65.4651,14491.0
2015-07-21 12:25:00,81.34,81.36,81.34,81.35,16375.0,65.4651,65.4812,65.4651,65.4732,16375.0
2015-07-21 12:30:00,81.36,81.4,81.34,81.35,15370.0,65.4812,65.5134,65.4651,65.4732,15370.0
2015-07-21 12:35:00,81.35,81.36,81.29,81.29,19232.0,65.4732,65.4812,65.4249,65.4249,19232.0
2015-07-21 12:40:00,81.29,81.3,81.22,81.23,15798.0,65.4249,65.4329,65.3686,65.3766,15798.0
2015-07-21 12:45:00,81.23,81.24,81.21,81.22,17616.0,65.3766,65.3847,65.3605,65.3686,17616.0
2015-07-21 12:50:00,81.22,81.25,81.19,81.23,15811.0,65.3686,65.3927,65.3444,65.3766,15811.0
2015-07-21 12:55:00,81.22,81.27,81.22,81.27,10340.0,65.3686,65.4088,65.3686,65.4088,10340.0
2015-07-21 13:00:00,81.27,81.27,81.19,81.21,27520.0,65.4088,65.4088,65.3444,65.3605,27520.0
2015-07-21 13:05:00,81.21,81.71,81.13,81.18,69663.0,65.3605,65.7629,65.2961,65.3364,69663.0
2015-07-21 13:10:00,81.18,81.18,81.16,81.17,7837.0,65.3364,65.3364,65.3203,65.3283,7837.0
2015-07-21 13:15:00,81.18,81.21,81.18,81.19,19614.0,65.3364,65.3605,65.3364,65.3444,19614.0
2015-07-21 13:20:00,81.2,81.2,81.14,81.19,11859.0,65.3525,65.3525,65.3042,65.3444,11859.0
2015-07-21 13:25:00,81.18,81.2,81.18,81.18,11720.0,65.3364,65.3525,65.3364,65.3364,11720.0
2015-07-21 13:30:00,81.19,81.19,81.16,81.16,6545.0,65.3444,65.3444,65.3203,65.3203,6545.0
2015-07-21 13:35:00,81.16,81.2,81.15,81.2,19970.0,65.3203,65.3525,65.3122,65.3525,19970.0
2015-07-21 13:40:00,81.2,81.24,81.2,81.24,12488.0,65.3525,65.3847,65.3525,65.3847,12488.0
2015-07-21 13:45:00,81.25,81.32,81.24,81.32,17354.0,65.3927,65.449,65.3847,65.449,17354.0
2015-07-21 13:50:00,81.32,81.35,81.3,81.32,12779.0,65.449,65.4732,65.4329,65.449,12779.0
2015-07-21 13:55:00,81.32,81.41,81.32,81.4,15418.0,65.449,65.5215,65.449,65.5134,15418.0
2015-07-21 14:00:00,81.39,81.4,81.31,81.32,11078.0,65.5054,65.5134,65.441,65.449,11078.0
2015-07-21 14:05:00,81.31,81.33,81.3,81.31,20166.0,65.441,65.4571,65.4329,65.441,20166.0
2015-07-21 14:10:00,81.31,81.31,81.26,81.27,15335.0,65.441,65.441,65.4008,65.4088,15335.0
2015-07-21 14:15:00,81.26,81.4,81.26,81.39,18279.0,65.4008,65.5134,65.4008,65.5054,18279.0
2015-07-21 14:20:00,81.4,81.44,81.38,81.43,30307.0,65.5134,65.5456,65.4973,65.5376,30307.0
2015-07-21 14:25:00,81.44,81.51,81.43,81.5,19370.0,65.5456,65.602,65.5376,65.5939,19370.0
2015-07-21 14:30:00,81.5,81.5,81.46,81.47,15501.0,65.5939,65.5939,65.5617,65.5698,15501.0
2015-07-21 14:35:00,81.46,81.47,81.45,81.45,22850.0,65.5617,65.5698,65.5537,65.5537,22850.0
2015-07-21 14:40:00,81.45,81.46,81.43,81.44,20826.0,65.5537,65.5617,65.5376,65.5456,20826.0
2015-07-21 14:45:00,81.44,81.45,81.42,81.42,10565.0,65.5456,65.5537,65.5295,65.5295,10565.0
2015-07-21 14:50:00,81.42,81.42,81.36,81.41,23075.0,65.5295,65.5295,65.4812,65.5215,23075.0
2015-07-21 14:55:00,81.42,81.46,81.42,81.44,16108.0,65.5295,65.5617,65.5295,65.5456,16108.0
2015-07-21 15:00:00,81.45,81.47,81.4,81.41,23895.0,65.5537,65.5698,65.5134,65.5215,23895.0
2015-07-21 15:05:00,81.42,81.45,81.37,81.39,19942.0,65.5295,65.5537,65.4893,65.5054,19942.0
2015-07-21 15:10:00,81.4,81.45,81.38,81.44,21383.0,65.5134,65.5537,65.4973,65.5456,21383.0
2015-07-21 15:15:00,81.43,81.49,81.41,81.46,31109.0,65.5376,65.5859,65.5215,65.5617,31109.0
2015-07-21 15:20:00,81.46,81.46,81.42,81.42,19047.0,65.5617,65.5617,65.5295,65.5295,19047.0
2015-07-21 15:25:00,81.42,81.46,81.39,81.43,32441.0,65.5295,65.5617,65.5054,65.5376,32441.0
2015-07-21 15:30:00,81.43,81.48,81.41,81.47,28353.0,65.5376,65.5778,65.5215,65.5698,28353.0
2015-07-21 15:35:00,81.46,81.48,81.44,81.48,37925.0,65.5617,65.5778,65.5456,65.5778,37925.0
2015-07-21 15:40:00,81.47,81.47,81.43,81.46,26060.0,65.5698,65.5698,65.5376,65.5617,26060.0
2015-07-21 15:45:00,81.46,81.49,81.44,81.49,36685.0,65.5617,65.5859,65.5456,65.5859,36685.0
2015-07-21 15:50:00,81.49,81.54,81.49,81.51,54746.0,65.5859,65.6261,65.5859,65.602,54746.0
2015-07-21 15:55:00,81.51,81.51,81.38,81.41,105670.0,65.602,65.602,65.4973,65.5215,105670.0
2015-07-22 09:30:00,81.56,82.02,81.56,81.9,53350.0,65.6422,66.0124,65.6422,65.9158,53350.0
2015-07-22 09:35:00,81.9,81.94,81.77,81.77,22732.0,65.9158,65.948,65.8112,65.8112,22732.0
2015-07-22 09:40:00,81.82,82.01,81.76,81.91,15383.0,65.8515,66.0044,65.8032,65.9239,15383.0
2015-07-22 09:45:00,81.9,81.96,81.81,81.91,27274.0,65.9158,65.9641,65.8434,65.9239,27274.0
2015-07-22 09:50:00,81.91,81.96,81.82,81.96,18075.0,65.9239,65.9641,65.8515,65.9641,18075.0
2015-07-22 09:55:00,81.96,82.01,81.95,81.97,14208.0,65.9641,66.0044,65.9561,65.9722,14208.0
2015-07-22 10:00:00,81.99,82.09,81.99,82.09,16457.0,65.9883,66.0688,65.9883,66.0688,16457.0
2015-07-22 10:05:00,82.1,82.11,81.98,82.02,19815.0,66.0768,66.0849,65.9802,66.0124,19815.0
2015-07-22 10:10:00,82.03,82.05,81.95,82.04,22415.0,66.0205,66.0366,65.9561,66.0285,22415.0
2015-07-22 10:15:00,82.04,82.1,82.03,82.03,14853.0,66.0285,66.0768,66.0205,66.0205,14853.0
2015-07-22 10:20:00,82.04,82.1,81.98,81.99,14067.0,66.0285,66.0768,65.9802,65.9883,14067.0
2015-07-22 10:25:00,81.99,82.02,81.93,81.94,6478.0,65.9883,66.0124,65.94,65.948,6478.0
2015-07-22 10:30:00,81.94,81.94,81.79,81.81,11321.0,65.948,65.948,65.8273,65.8434,11321.0
2015-07-22 10:35:00,81.79,81.84,81.76,81.77,12298.0,65.8273,65.8676,65.8032,65.8112,12298.0
2015-07-22 10:40:00,81.77,81.83,81.75,81.78,9993.0,65.8112,65.8595,65.7951,65.8193,9993.0
2015-07-22 10:45:00,81.77,81.85,81.74,81.82,14002.0,65.8112,65.8756,65.7871,65.8515,14002.0
2015-07-22 10:50:00,81.81,81.88,81.81,81.84,13815.0,65.8434,65.8997,65.8434,65.8676,13815.0
2015-07-22 10:55:00,81.84,81.87,81.73,81.73,28120.0,65.8676,65.8917,65.779,65.779,28120.0
2015-07-22 11:00:00,81.74,81.74,81.65,81.7,15996.0,65.7871,65.7871,65.7146,65.7549,15996.0
2015-07-22 11:05:00,81.69,81.72,81.66,81.7,18643.0,65.7468,65.771,65.7227,65.7549,18643.0
2015-07-22 11:10:00,81.67,81.72,81.64,81.68,17932.0,65.7307,65.771,65.7066,65.7388,17932.0
2015-07-22 11:15:00,81.68,81.69,81.64,81.67,7729.0,65.7388,65.7468,65.7066,65.7307,7729.0
2015-07-22 11:20:00,81.67,81.69,81.61,81.65,8583.0,65.7307,65.7468,65.6824,65.7146,8583.0
2015-07-22 11:25:00,81.63,81.66,81.59,81.64,8563.0,65.6985,65.7227,65.6663,65.7066,8563.0
2015-07-22 11:30:00,81.65,81.68,81.61,81.64,12455.0,65.7146,65.7388,65.6824,65.7066,12455.0
2015-07-22 11:35:00,81.64,81.65,81.59,81.59,8795.0,65.7066,65.7146,65.6663,65.6663,8795.0
2015-07-22 11:40:00,81.59,81.63,81.58,81.61,13784.0,65.6663,65.6985,65.6583,65.6824,13784.0
2015-07-22 11:45:00,81.61,81.7,81.6,81.62,15589.0,65.6824,65.7549,65.6744,65.6905,15589.0
2015-07-22 11:50:00,81.62,81.65,81.6,81.63,14165.0,65.6905,65.7146,65.6744,65.6985,14165.0
2015-07-22 11:55:00,81.63,81.66,81.58,81.65,11836.0,65.6985,65.7227,65.6583,65.7146,11836.0
2015-07-22 12:00:00,81.64,81.69,81.64,81.68,14523.0,65.7066,65.7468,65.7066,65.7388,14523.0
2015-07-22 12:05:00,81.67,81.67,81.6,81.61,11214.0,65.7307,65.7307,65.6744,65.6824,11214.0
2015-07-22 12:10:00,81.6,81.65,81.59,81.6,6600.0,65.6744,65.7146,65.6663,65.6744,6600.0
2015-07-22 12:15:00,81.61,81.61,81.54,81.55,10667.0,65.6824,65.6824,65.6261,65.6342,10667.0
2015-07-22 12:20:00,81.55,81.57,81.51,81.55,10820.0,65.6342,65.6502,65.602,65.6342,10820.0
2015-07-22 12:25:00,81.55,81.59,81.53,81.58,7696.0,65.6342,65.6663,65.6181,65.6583,7696.0
2015-07-22 12:30:00,81.59,81.59,81.51,81.52,13767.0,65.6663,65.6663,65.602,65.61,13767.0
2015-07-22 12:35:00,81.53,81.58,81.51,81.54,12475.0,65.6181,65.6583,65.602,65.6261,12475.0
2015-07-22 12:40:00,81.53,81.61,81.52,81.61,7888.0,65.6181,65.6824,65.61,65.6824,7888.0
2015-07-22 12:45:00,81.61,81.63,81.59,81.62,8284.0,65.6824,65.6985,65.6663,65.6905,8284.0
2015-07-22 12:50:00,81.61,81.64,81.59,81.62,7726.0,65.6824,65.7066,65.6663,65.6905,7726.0
2015-07-22 12:55:00,81.64,81.67,81.62,81.66,10750.0,65.7066,65.7307,65.6905,65.7227,10750.0
2015-07-22 13:00:00,81.67,81.68,81.61,81.65,12956.0,65.7307,65.7388,65.6824,65.7146,12956.0
2015-07-22 13:05:00,81.65,81.65,81.58,81.6,7474.0,65.7146,65.7146,65.6583,65.6744,7474.0
2015-07-22 13:10:00,81.6,81.6,81.56,81.56,6395.0,65.6744,65.6744,65.6422,65.6422,6395.0
2015-07-22 13:15:00,81.56,81.61,81.56,81.59,16285.0,65.6422,65.6824,65.6422,65.6663,16285.0
2015-07-22 13:20:00,81.6,81.61,81.57,81.59,17931.0,65.6744,65.6824,65.6502,65.6663,17931.0
2015-07-22 13:25:00,81.58,81.59,81.55,81.56,18966.0,65.6583,65.6663,65.6342,65.6422,18966.0
2015-07-22 13:30:00,81.56,81.58,81.54,81.55,15221.0,65.6422,65.6583,65.6261,65.6342,15221.0
2015-07-22 13:35:00,81.55,81.56,81.51,81.54,10499.0,65.6342,65.6422,65.602,65.6261,10499.0
2015-07-22 13:40:00,81.55,81.55,81.52,81.54,8310.0,65.6342,65.6342,65.61,65.6261,8310.0
2015-07-22 13:45:00,81.55,81.56,81.51,81.51,10705.0,65.6342,65.6422,65.602,65.602,10705.0
2015-07-22 13:50:00,81.51,81.51,81.48,81.48,11872.0,65.602,65.602,65.5778,65.5778,11872.0
2015-07-22 13:55:00,81.49,81.51,81.46,81.49,13231.0,65.5859,65.602,65.5617,65.5859,13231.0
2015-07-22 14:00:00,81.49,81.51,81.46,81.51,11587.0,65.5859,65.602,65.5617,65.602,11587.0
2015-07-22 14:05:00,81.5,81.52,81.48,81.52,9665.0,65.5939,65.61,65.5778,65.61,9665.0
2015-07-22 14:10:00,81.52,81.58,81.52,81.58,22400.0,65.61,65.6583,65.61,65.6583,22400.0
2015-07-22 14:15:00,81.59,81.69,81.58,81.69,13355.0,65.6663,65.7468,65.6583,65.7468,13355.0
2015-07-22 14:20:00,81.7,81.73,81.67,81.69,11419.0,65.7549,65.779,65.7307,65.7468,11419.0
2015-07-22 14:25:00,81.7,81.72,81.65,81.65,17653.0,65.7549,65.771,65.7146,65.7146,17653.0
2015-07-22 14:30:00,81.66,81.7,81.64,81.7,21087.0,65.7227,65.7549,65.7066,65.7549,21087.0
2015-07-22 14:35:00,81.7,81.75,81.69,81.69,12878.0,65.7549,65.7951,65.7468,65.7468,12878.0
2015-07-22 14:40:00,81.69,81.7,81.6,81.6,19026.0,65.7468,65.7549,65.6744,65.6744,19026.0
2015-07-22 14:45:00,81.61,81.65,81.61,81.63,9201.0,65.6824,65.7146,65.6824,65.6985,9201.0
2015-07-22 14:50:00,81.64,81.66,81.59,81.63,11768.0,65.7066,65.7227,65.6663,65.6985,11768.0
2015-07-22 14:55:00,81.63,81.7,81.62,81.67,12691.0,65.6985,65.7549,65.6905,65.7307,12691.0
2015-07-22 15:00:00,81.68,81.73,81.67,81.72,15395.0,65.7388,65.779,65.7307,65.771,15395.0
2015-07-22 15:05:00,81.72,81.72,81.68,81.7,13622.0,65.771,65.771,65.7388,65.7549,13622.0
2015-07-22 15:10:00,81.71,81.72,81.58,81.58,30546.0,65.7629,65.771,65.6583,65.6583,30546.0
2015-07-22 15:15:00,81.57,81.63,81.55,81.61,13974.0,65.6502,65.6985,65.6342,65.6824,13974.0
2015-07-22 15:20:00,81.6,81.67,81.6,81.62,15171.0,65.6744,65.7307,65.6744,65.6905,15171.0
2015-07-22 15:25:00,81.62,81.64,81.6,81.61,16115.0,65.6905,65.7066,65.6744,65.6824,16115.0
2015-07-22 15:30:00,81.61,81.62,81.55,81.58,18484.0,65.6824,65.6905,65.6342,65.6583,18484.0
2015-07-22 15:35:00,81.58,81.6,81.52,81.52,18330.0,65.6583,65.6744,65.61,65.61,18330.0
2015-07-22 15:40:00,81.51,81.53,81.47,81.53,23179.0,65.602,65.6181,65.5698,65.6181,23179.0
2015-07-22 15:45:00,81.52,81.61,81.51,81.61,34796.0,65.61,65.6824,65.602,65.6824,34796.0
2015-07-22 15:50:00,81.61,81.64,81.59,81.63,34785.0,65.6824,65.7066,65.6663,65.6985,34785.0
2015-07-22 15:55:00,81.63,81.71,81.62,81.68,85989.0,65.6985,65.7629,65.6905,65.7388,85989.0
2015-07-23 09:30:00,81.44,81.53,81.25,81.27,42793.0,65.5456,65.6181,65.3927,65.4088,42793.0
2015-07-23 09:35:00,81.29,81.35,81.1,81.27,17584.0,65.4249,65.4732,65.272,65.4088,17584.0
2015-07-23 09:40:00,81.26,81.38,81.19,81.37,16833.0,65.4008,65.4973,65.3444,65.4893,16833.0
2015-07-23 09:45:00,81.41,81.47,81.35,81.39,11201.0,65.5215,65.5698,65.4732,65.5054,11201.0
2015-07-23 09:50:00,81.41,81.43,81.22,81.22,16706.0,65.5215,65.5376,65.3686,65.3686,16706.0
2015-07-23 09:55:00,81.26,81.3,81.24,81.28,5441.0,65.4008,65.4329,65.3847,65.4168,5441.0
2015-07-23 10:00:00,81.26,81.28,81.17,81.19,18400.0,65.4008,65.4168,65.3283,65.3444,18400.0
2015-07-23 10:05:00,81.18,81.18,81.07,81.13,19652.0,65.3364,65.3364,65.2478,65.2961,19652.0
2015-07-23 10:10:00,81.14,81.16,81.06,81.07,17649.0,65.3042,65.3203,65.2398,65.2478,17649.0
2015-07-23 10:15:00,81.07,81.13,81.02,81.09,13134.0,65.2478,65.2961,65.2076,65.2639,13134.0
2015-07-23 10:20:00,81.09,81.17,81.09,81.16,6807.0,65.2639,65.3283,65.2639,65.3203,6807.0
2015-07-23 10:25:00,81.17,81.24,81.17,81.22,9587.0,65.3283,65.3847,65.3283,65.3686,9587.0
2015-07-23 10:30:00,81.23,81.24,81.2,81.24,4800.0,65.3766,65.3847,65.3525,65.3847,4800.0
2015-07-23 10:35:00,81.25,81.29,81.21,81.26,9415.0,65.3927,65.4249,65.3605,65.4008,9415.0
2015-07-23 10:40:00,81.25,81.35,81.23,81.23,5466.0,65.3927,65.4732,65.3766,65.3766,5466.0
2015-07-23 10:45:00,81.25,81.28,81.15,81.15,29134.0,65.3927,65.4168,65.3122,65.3122,29134.0
2015-07-23 10:50:00,81.15,81.2,81.14,81.17,11739.0,65.3122,65.3525,65.3042,65.3283,11739.0
2015-07-23 10:55:00,81.18,81.23,81.17,81.2,9942.0,65.3364,65.3766,65.3283,65.3525,9942.0
2015-07-23 11:00:00,81.22,81.28,81.19,81.28,12107.0,65.3686,65.4168,65.3444,65.4168,12107.0
2015-07-23 11:05:00,81.27,81.33,81.26,81.32,9503.0,65.4088,65.4571,65.4008,65.449,9503.0
2015-07-23 11:10:00,81.31,81.39,81.31,81.37,12746.0,65.441,65.5054,65.441,65.4893,12746.0
2015-07-23 11:15:00,81.38,81.38,81.3,81.31,11416.0,65.4973,65.4973,65.4329,65.441,11416.0
2015-07-23 11:20:00,81.31,81.36,81.26,81.29,20297.0,65.441,65.4812,65.4008,65.4249,20297.0
2015-07-23 11:25:00,81.28,81.28,81.2,81.22,14441.0,65.4168,65.4168,65.3525,65.3686,14441.0
2015-07-23 11:30:00,81.23,81.23,81.14,81.14,13705.0,65.3766,65.3766,65.3042,65.3042,13705.0
2015-07-23 11:35:00,81.15,81.16,81.13,81.13,8253.0,65.3122,65.3203,65.2961,65.2961,8253.0
2015-07-23 11:40:00,81.16,81.18,81.12,81.16,8504.0,65.3203,65.3364,65.2881,65.3203,8504.0
2015-07-23 11:45:00,81.16,81.17,81.11,81.15,7448.0,65.3203,65.3283,65.28,65.3122,7448.0
2015-07-23 11:50:00,81.16,81.18,81.1,81.11,5785.0,65.3203,65.3364,65.272,65.28,5785.0
2015-07-23 11:55:00,81.13,81.16,81.07,81.13,11701.0,65.2961,65.3203,65.2478,65.2961,11701.0
2015-07-23 12:00:00,81.12,81.12,80.98,81.04,12700.0,65.2881,65.2881,65.1754,65.2237,12700.0
2015-07-23 12:05:00,81.04,81.07,80.99,81.05,5879.0,65.2237,65.2478,65.1834,65.2317,5879.0
2015-07-23 12:10:00,81.04,81.05,80.97,81.0,9509.0,65.2237,65.2317,65.1673,65.1915,9509.0
2015-07-23 12:15:00,81.01,81.02,80.96,80.99,8776.0,65.1995,65.2076,65.1593,65.1834,8776.0
2015-07-23 12:20:00,80.97,81.04,80.94,81.0,9098.0,65.1673,65.2237,65.1432,65.1915,9098.0
2015-07-23 12:25:00,80.96,81.01,80.95,80.99,5600.0,65.1593,65.1995,65.1513,65.1834,5600.0
2015-07-23 12:30:00,80.97,81.01,80.95,80.98,21339.0,65.1673,65.1995,65.1513,65.1754,21339.0
2015-07-23 12:35:00,80.97,80.98,80.89,80.95,20109.0,65.1673,65.1754,65.103,65.1513,20109.0
2015-07-23 12:40:00,80.94,80.97,80.94,80.95,9153.0,65.1432,65.1673,65.1432,65.1513,9153.0
2015-07-23 12:45:00,80.95,80.97,80.88,80.91,9200.0,65.1513,65.1673,65.0949,65.1191,9200.0
2015-07-23 12:50:00,80.91,80.99,80.9,80.97,8967.0,65.1191,65.1834,65.111,65.1673,8967.0
2015-07-23 12:55:00,80.95,80.98,80.93,80.95,8306.0,65.1513,65.1754,65.1352,65.1513,8306.0
2015-07-23 13:00:00,80.94,80.99,80.93,80.98,8528.0,65.1432,65.1834,65.1352,65.1754,8528.0
2015-07-23 13:05:00,80.98,81.03,80.96,81.02,11641.0,65.1754,65.2156,65.1593,65.2076,11641.0
2015-07-23 13:10:00,81.03,81.03,80.96,81.0,8011.0,65.2156,65.2156,65.1593,65.1915,8011.0
2015-07-23 13:15:00,81.0,81.04,80.96,81.02,8426.0,65.1915,65.2237,65.1593,65.2076,8426.0
2015-07-23 13:20:00,81.02,81.03,80.95,80.96,8431.0,65.2076,65.2156,65.1513,65.1593,8431.0
2015-07-23 13:25:00,80.96,80.97,80.89,80.95,21009.0,65.1593,65.1673,65.103,65.1513,21009.0
2015-07-23 13:30:00,80.95,80.98,80.89,80.91,10436.0,65.1513,65.1754,65.103,65.1191,10436.0
2015-07-23 13:35:00,80.91,80.92,80.87,80.89,9965.0,65.1191,65.1271,65.0869,65.103,9965.0
2015-07-23 13:40:00,80.89,80.98,80.89,80.93,9443.0,65.103,65.1754,65.103,65.1352,9443.0
2015-07-23 13:45:00,80.92,81.01,80.92,81.0,8010.0,65.1271,65.1995,65.1271,65.1915,8010.0
2015-07-23 13:50:00,81.0,81.01,80.95,80.99,23084.0,65.1915,65.1995,65.1513,65.1834,23084.0
2015-07-23 13:55:00,80.98,81.04,80.96,81.01,9979.0,65.1754,65.2237,65.1593,65.1995,9979.0
2015-07-23 14:00:00,81.02,81.04,81.01,81.03,9021.0,65.2076,65.2237,65.1995,65.2156,9021.0
2015-07-23 14:05:00,81.02,81.02,80.99,80.99,14306.0,65.2076,65.2076,65.1834,65.1834,14306.0
2015-07-23 14:10:00,80.99,81.01,80.94,80.98,9683.0,65.1834,65.1995,65.1432,65.1754,9683.0
2015-07-23 14:15:00,80.97,81.02,80.97,80.97,15061.0,65.1673,65.2076,65.1673,65.1673,15061.0
2015-07-23 14:20:00,80.97,80.98,80.91,80.94,9331.0,65.1673,65.1754,65.1191,65.1432,9331.0
2015-07-23 14:25:00,80.94,80.96,80.88,80.96,9377.0,65.1432,65.1593,65.0949,65.1593,9377.0
2015-07-23 14:30:00,80.95,80.95,80.92,80.93,10300.0,65.1513,65.1513,65.1271,65.1352,10300.0
2015-07-23 14:35:00,80.94,81.0,80.92,80.99,13726.0,65.1432,65.1915,65.1271,65.1834,13726.0
2015-07-23 14:40:00,80.98,81.01,80.97,80.98,8927.0,65.1754,65.1995,65.1673,65.1754,8927.0
2015-07-23 14:45:00,80.97,80.98,80.94,80.95,9462.0,65.1673,65.1754,65.1432,65.1513,9462.0
2015-07-23 14:50:00,80.95,80.98,80.81,80.83,17316.0,65.1513,65.1754,65.0386,65.0547,17316.0
2015-07-23 14:55:00,80.84,80.87,80.8,80.82,12658.0,65.0627,65.0869,65.0305,65.0466,12658.0
2015-07-23 15:00:00,80.82,80.83,80.74,80.78,9866.0,65.0466,65.0547,64.9822,65.0144,9866.0
2015-07-23 15:05:00,80.78,80.81,80.73,80.78,13280.0,65.0144,65.0386,64.9742,65.0144,13280.0
2015-07-23 15:10:00,80.79,80.81,80.72,80.75,19026.0,65.0225,65.0386,64.9661,64.9903,19026.0
2015-07-23 15:15:00,80.75,80.78,80.72,80.77,12789.0,64.9903,65.0144,64.9661,65.0064,12789.0
2015-07-23 15:20:00,80.76,80.85,80.76,80.83,14963.0,64.9983,65.0708,64.9983,65.0547,14963.0
2015-07-23 15:25:00,80.82,80.83,80.78,80.83,13108.0,65.0466,65.0547,65.0144,65.0547,13108.0
2015-07-23 15:30:00,80.82,80.83,80.76,80.77,21323.0,65.0466,65.0547,64.9983,65.0064,21323.0
2015-07-23 15:35:00,80.77,80.91,80.77,80.91,16317.0,65.0064,65.1191,65.0064,65.1191,16317.0
2015-07-23 15:40:00,80.91,80.97,80.88,80.88,23275.0,65.1191,65.1673,65.0949,65.0949,23275.0
2015-07-23 15:45:00,80.88,80.93,80.83,80.92,24673.0,65.0949,65.1352,65.0547,65.1271,24673.0
2015-07-23 15:50:00,80.91,80.92,80.83,80.87,30763.0,65.1191,65.1271,65.0547,65.0869,30763.0
2015-07-23 15:55:00,80.88,80.99,80.86,80.95,75317.0,65.0949,65.1834,65.0788,65.1513,75317.0
2015-07-24 09:30:00,81.03,81.03,80.78,80.95,39562.0,65.2156,65.2156,65.0144,65.1513,39562.0
2015-07-24 09:35:00,81.02,81.05,80.65,80.86,16928.0,65.2076,65.2317,64.9098,65.0788,16928.0
2015-07-24 09:40:00,80.81,80.89,80.64,80.78,29223.0,65.0386,65.103,64.9018,65.0144,29223.0
2015-07-24 09:45:00,80.81,80.85,80.7,80.8,15903.0,65.0386,65.0708,64.95,65.0305,15903.0
2015-07-24 09:50:00,80.81,80.91,80.81,80.91,7500.0,65.0386,65.1191,65.0386,65.1191,7500.0
2015-07-24 09:55:00,80.89,80.98,80.89,80.92,13200.0,65.103,65.1754,65.103,65.1271,13200.0
2015-07-24 10:00:00,80.9,80.9,80.67,80.72,19018.0,65.111,65.111,64.9259,64.9661,19018.0
2015-07-24 10:05:00,80.75,80.84,80.7,80.81,7948.0,64.9903,65.0627,64.95,65.0386,7948.0
2015-07-24 10:10:00,80.8,80.81,80.68,80.73,10310.0,65.0305,65.0386,64.9339,64.9742,10310.0
2015-07-24 10:15:00,80.72,80.75,80.66,80.67,16385.0,64.9661,64.9903,64.9179,64.9259,16385.0
2015-07-24 10:20:00,80.68,80.71,80.62,80.71,14510.0,64.9339,64.9581,64.8857,64.9581,14510.0
2015-07-24 10:25:00,80.7,80.78,80.66,80.78,12293.0,64.95,65.0144,64.9179,65.0144,12293.0
2015-07-24 10:30:00,80.77,80.77,80.62,80.63,7133.0,65.0064,65.0064,64.8857,64.8937,7133.0
2015-07-24 10:35:00,80.63,80.63,80.57,80.58,11826.0,64.8937,64.8937,64.8454,64.8535,11826.0
2015-07-24 10:40:00,80.58,80.65,80.55,80.65,17625.0,64.8535,64.9098,64.8293,64.9098,17625.0
2015-07-24 10:45:00,80.64,80.64,80.49,80.53,16158.0,64.9018,64.9018,64.781,64.8132,16158.0
2015-07-24 10:50:00,80.53,80.54,80.45,80.46,16998.0,64.8132,64.8213,64.7488,64.7569,16998.0
2015-07-24 10:55:00,80.47,80.49,80.38,80.38,24061.0,64.7649,64.781,64.6925,64.6925,24061.0
2015-07-24 11:00:00,80.38,80.47,80.37,80.47,18261.0,64.6925,64.7649,64.6844,64.7649,18261.0
2015-07-24 11:05:00,80.46,80.48,80.39,80.4,11040.0,64.7569,64.773,64.7005,64.7086,11040.0
2015-07-24 11:10:00,80.41,80.42,80.32,80.36,15412.0,64.7166,64.7247,64.6442,64.6764,15412.0
2015-07-24 11:15:00,80.36,80.4,80.35,80.38,15558.0,64.6764,64.7086,64.6684,64.6925,15558.0
2015-07-24 11:20:00,80.39,80.44,80.31,80.32,24804.0,64.7005,64.7408,64.6362,64.6442,24804.0
2015-07-24 11:25:00,80.31,80.33,80.27,80.29,17105.0,64.6362,64.6523,64.604,64.6201,17105.0
2015-07-24 11:30:00,80.3,80.33,80.28,80.29,12588.0,64.6281,64.6523,64.612,64.6201,12588.0
2015-07-24 11:35:00,80.3,80.31,80.26,80.29,10611.0,64.6281,64.6362,64.5959,64.6201,10611.0
2015-07-24 11:40:00,80.3,80.36,80.29,80.32,10400.0,64.6281,64.6764,64.6201,64.6442,10400.0
2015-07-24 11:45:00,80.33,80.33,80.29,80.32,11425.0,64.6523,64.6523,64.6201,64.6442,11425.0
2015-07-24 11:50:00,80.32,80.32,80.24,80.24,20482.0,64.6442,64.6442,64.5798,64.5798,20482.0
2015-07-24 11:55:00,80.24,80.25,80.16,80.21,12624.0,64.5798,64.5879,64.5154,64.5557,12624.0
2015-07-24 12:00:00,80.21,80.22,80.18,80.19,13200.0,64.5557,64.5637,64.5315,64.5396,13200.0
2015-07-24 12:05:00,80.18,80.21,80.16,80.17,12100.0,64.5315,64.5557,64.5154,64.5235,12100.0
2015-07-24 12:10:00,80.17,80.2,80.17,80.19,8794.0,64.5235,64.5476,64.5235,64.5396,8794.0
2015-07-24 12:15:00,80.19,80.19,80.1,80.19,13938.0,64.5396,64.5396,64.4671,64.5396,13938.0
2015-07-24 12:20:00,80.21,80.24,80.15,80.16,8860.0,64.5557,64.5798,64.5074,64.5154,8860.0
2015-07-24 12:25:00,80.16,80.17,80.11,80.15,10153.0,64.5154,64.5235,64.4752,64.5074,10153.0
2015-07-24 12:30:00,80.16,80.2,80.14,80.18,8879.0,64.5154,64.5476,64.4993,64.5315,8879.0
2015-07-24 12:35:00,80.18,80.21,80.15,80.15,13305.0,64.5315,64.5557,64.5074,64.5074,13305.0
2015-07-24 12:40:00,80.16,80.2,80.15,80.19,14013.0,64.5154,64.5476,64.5074,64.5396,14013.0
2015-07-24 12:45:00,80.19,80.19,80.11,80.12,16018.0,64.5396,64.5396,64.4752,64.4832,16018.0
2015-07-24 12:50:00,80.13,80.2,80.12,80.15,12290.0,64.4913,64.5476,64.4832,64.5074,12290.0
2015-07-24 12:55:00,80.15,80.22,80.13,80.15,11117.0,64.5074,64.5637,64.4913,64.5074,11117.0
2015-07-24 13:00:00,80.14,80.2,80.13,80.18,11400.0,64.4993,64.5476,64.4913,64.5315,11400.0
2015-07-24 13:05:00,80.2,80.22,80.17,80.21,11176.0,64.5476,64.5637,64.5235,64.5557,11176.0
2015-07-24 13:10:00,80.22,80.23,80.15,80.15,17213.0,64.5637,64.5718,64.5074,64.5074,17213.0
2015-07-24 13:15:00,80.15,80.24,80.12,80.21,18826.0,64.5074,64.5798,64.4832,64.5557,18826.0
2015-07-24 13:20:00,80.22,80.27,80.2,80.26,15915.0,64.5637,64.604,64.5476,64.5959,15915.0
2015-07-24 13:25:00,80.27,80.31,80.24,80.28,12763.0,64.604,64.6362,64.5798,64.612,12763.0
2015-07-24 13:30:00,80.27,80.27,80.2,80.24,10402.0,64.604,64.604,64.5476,64.5798,10402.0
2015-07-24 13:35:00,80.23,80.23,80.16,80.17,8512.0,64.5718,64.5718,64.5154,64.5235,8512.0
2015-07-24 13:40:00,80.17,80.17,80.07,80.1,13341.0,64.5235,64.5235,64.443,64.4671,13341.0
2015-07-24 13:45:00,80.1,80.15,80.04,80.11,15935.0,64.4671,64.5074,64.4189,64.4752,15935.0
2015-07-24 13:50:00,80.12,80.17,80.1,80.11,12851.0,64.4832,64.5235,64.4671,64.4752,12851.0
2015-07-24 13:55:00,80.1,80.13,80.04,80.05,12408.0,64.4671,64.4913,64.4189,64.4269,12408.0
2015-07-24 14:00:00,80.05,80.07,79.95,79.96,18507.0,64.4269,64.443,64.3464,64.3545,18507.0
2015-07-24 14:05:00,79.95,79.97,79.87,79.87,27624.0,64.3464,64.3625,64.282,64.282,27624.0
2015-07-24 14:10:00,79.88,79.93,79.85,79.9,31315.0,64.2901,64.3303,64.2659,64.3062,31315.0
2015-07-24 14:15:00,79.88,79.88,79.79,79.82,19734.0,64.2901,64.2901,64.2176,64.2418,19734.0
2015-07-24 14:20:00,79.83,79.92,79.82,79.92,22753.0,64.2498,64.3223,64.2418,64.3223,22753.0
2015-07-24 14:25:00,79.92,80.01,79.92,80.01,14681.0,64.3223,64.3947,64.3223,64.3947,14681.0
2015-07-24 14:30:00,80.0,80.03,79.93,79.93,16291.0,64.3867,64.4108,64.3303,64.3303,16291.0
2015-07-24 14:35:00,79.94,79.98,79.91,79.95,22671.0,64.3384,64.3706,64.3142,64.3464,22671.0
2015-07-24 14:40:00,79.95,79.97,79.9,79.97,24814.0,64.3464,64.3625,64.3062,64.3625,24814.0
2015-07-24 14:45:00,79.96,79.96,79.89,79.91,27538.0,64.3545,64.3545,64.2981,64.3142,27538.0
2015-07-24 14:50:00,79.92,79.92,79.82,79.86,26314.0,64.3223,64.3223,64.2418,64.274,26314.0
2015-07-24 14:55:00,79.86,79.94,79.85,79.91,21267.0,64.274,64.3384,64.2659,64.3142,21267.0
2015-07-24 15:00:00,79.92,79.92,79.83,79.92,32520.0,64.3223,64.3223,64.2498,64.3223,32520.0
2015-07-24 15:05:00,79.93,79.97,79.89,79.93,27231.0,64.3303,64.3625,64.2981,64.3303,27231.0
2015-07-24 15:10:00,79.93,79.98,79.91,79.92,20703.0,64.3303,64.3706,64.3142,64.3223,20703.0
2015-07-24 15:15:00,79.92,79.94,79.89,79.92,33696.0,64.3223,64.3384,64.2981,64.3223,33696.0
2015-07-24 15:20:00,79.93,79.98,79.85,79.85,32480.0,64.3303,64.3706,64.2659,64.2659,32480.0
2015-07-24 15:25:00,79.86,79.89,79.78,79.79,38704.0,64.274,64.2981,64.2096,64.2176,38704.0
2015-07-24 15:30:00,79.79,79.81,79.71,79.77,53098.0,64.2176,64.2337,64.1533,64.2015,53098.0
2015-07-24 15:35:00,79.77,79.79,79.72,79.73,36557.0,64.2015,64.2176,64.1613,64.1694,36557.0
2015-07-24 15:40:00,79.72,79.75,79.66,79.74,57023.0,64.1613,64.1855,64.113,64.1774,57023.0
2015-07-24 15:45:00,79.75,79.88,79.74,79.81,46187.0,64.1855,64.2901,64.1774,64.2337,46187.0
2015-07-24 15:50:00,79.81,79.86,79.78,79.85,50635.0,64.2337,64.274,64.2096,64.2659,50635.0
2015-07-24 15:55:00,79.85,79.86,79.75,79.78,96036.0,64.2659,64.274,64.1855,64.2096,96036.0
2015-07-27 09:30:00,79.62,79.94,79.61,79.82,53584.0,64.0808,64.3384,64.0728,64.2418,53584.0
2015-07-27 09:35:00,79.8,79.8,79.53,79.58,37010.0,64.2257,64.2257,64.0084,64.0486,37010.0
2015-07-27 09:40:00,79.57,79.57,79.22,79.39,22216.0,64.0406,64.0406,63.7589,63.8957,22216.0
2015-07-27 09:45:00,79.35,79.48,79.35,79.48,11058.0,63.8635,63.9681,63.8635,63.9681,11058.0
2015-07-27 09:50:00,79.47,79.55,79.45,79.46,12986.0,63.9601,64.0245,63.944,63.9521,12986.0
2015-07-27 09:55:00,79.45,79.58,79.44,79.54,16565.0,63.944,64.0486,63.936,64.0164,16565.0
2015-07-27 10:00:00,79.53,79.58,79.42,79.44,17917.0,64.0084,64.0486,63.9199,63.936,17917.0
2015-07-27 10:05:00,79.42,79.53,79.4,79.47,16729.0,63.9199,64.0084,63.9038,63.9601,16729.0
2015-07-27 10:10:00,79.47,79.62,79.45,79.62,14069.0,63.9601,64.0808,63.944,64.0808,14069.0
2015-07-27 10:15:00,79.6,79.78,79.6,79.78,13046.0,64.0647,64.2096,64.0647,64.2096,13046.0
2015-07-27 10:20:00,79.78,79.78,79.64,79.66,17647.0,64.2096,64.2096,64.0969,64.113,17647.0
2015-07-27 10:25:00,79.64,79.66,79.57,79.63,6942.0,64.0969,64.113,64.0406,64.0889,6942.0
2015-07-27 10:30:00,79.61,79.86,79.61,79.84,31064.0,64.0728,64.274,64.0728,64.2579,31064.0
2015-07-27 10:35:00,79.85,79.96,79.82,79.96,22031.0,64.2659,64.3545,64.2418,64.3545,22031.0
2015-07-27 10:40:00,79.93,79.95,79.84,79.84,8097.0,64.3303,64.3464,64.2579,64.2579,8097.0
2015-07-27 10:45:00,79.86,79.9,79.73,79.76,13981.0,64.274,64.3062,64.1694,64.1935,13981.0
2015-07-27 10:50:00,79.77,79.78,79.73,79.73,7580.0,64.2015,64.2096,64.1694,64.1694,7580.0
2015-07-27 10:55:00,79.75,79.76,79.7,79.7,19597.0,64.1855,64.1935,64.1452,64.1452,19597.0
2015-07-27 11:00:00,79.7,79.72,79.62,79.69,17679.0,64.1452,64.1613,64.0808,64.1372,17679.0
2015-07-27 11:05:00,79.68,79.79,79.68,79.73,10878.0,64.1291,64.2176,64.1291,64.1694,10878.0
2015-07-27 11:10:00,79.74,79.78,79.73,79.73,42940.0,64.1774,64.2096,64.1694,64.1694,42940.0
2015-07-27 11:15:00,79.73,79.77,79.69,79.73,33561.0,64.1694,64.2015,64.1372,64.1694,33561.0
2015-07-27 11:20:00,79.74,79.74,79.61,79.62,17045.0,64.1774,64.1774,64.0728,64.0808,17045.0
2015-07-27 11:25:00,79.63,79.68,79.52,79.52,12668.0,64.0889,64.1291,64.0003,64.0003,12668.0
2015-07-27 11:30:00,79.52,79.56,79.45,79.47,19596.0,64.0003,64.0325,63.944,63.9601,19596.0
2015-07-27 11:35:00,79.49,79.49,79.42,79.48,16547.0,63.9762,63.9762,63.9199,63.9681,16547.0
2015-07-27 11:40:00,79.46,79.6,79.46,79.51,16511.0,63.9521,64.0647,63.9521,63.9923,16511.0
2015-07-27 11:45:00,79.52,79.61,79.5,79.57,13867.0,64.0003,64.0728,63.9842,64.0406,13867.0
2015-07-27 11:50:00,79.55,79.61,79.54,79.6,7789.0,64.0245,64.0728,64.0164,64.0647,7789.0
2015-07-27 11:55:00,79.63,79.67,79.56,79.63,11681.0,64.0889,64.1211,64.0325,64.0889,11681.0
2015-07-27 12:00:00,79.64,79.67,79.63,79.63,5379.0,64.0969,64.1211,64.0889,64.0889,5379.0
2015-07-27 12:05:00,79.62,79.65,79.56,79.6,4622.0,64.0808,64.105,64.0325,64.0647,4622.0
2015-07-27 12:10:00,79.61,79.64,79.55,79.55,6304.0,64.0728,64.0969,64.0245,64.0245,6304.0
2015-07-27 12:15:00,79.55,79.63,79.55,79.62,8282.0,64.0245,64.0889,64.0245,64.0808,8282.0
2015-07-27 12:20:00,79.63,79.66,79.6,79.64,5178.0,64.0889,64.113,64.0647,64.0969,5178.0
2015-07-27 12:25:00,79.63,79.68,79.63,79.68,5291.0,64.0889,64.1291,64.0889,64.1291,5291.0
2015-07-27 12:30:00,79.69,79.74,79.69,79.7,9326.0,64.1372,64.1774,64.1372,64.1452,9326.0
2015-07-27 12:35:00,79.71,79.74,79.7,79.72,5500.0,64.1533,64.1774,64.1452,64.1613,5500.0
2015-07-27 12:40:00,79.72,79.76,79.7,79.72,9574.0,64.1613,64.1935,64.1452,64.1613,9574.0
2015-07-27 12:45:00,79.73,79.74,79.66,79.66,9273.0,64.1694,64.1774,64.113,64.113,9273.0
2015-07-27 12:50:00,79.66,79.69,79.64,79.64,7773.0,64.113,64.1372,64.0969,64.0969,7773.0
2015-07-27 12:55:00,79.65,79.66,79.61,79.64,7734.0,64.105,64.113,64.0728,64.0969,7734.0
2015-07-27 13:00:00,79.65,79.69,79.64,79.68,8015.0,64.105,64.1372,64.0969,64.1291,8015.0
2015-07-27 13:05:00,79.67,79.74,79.66,79.71,8128.0,64.1211,64.1774,64.113,64.1533,8128.0
2015-07-27 13:10:00,79.7,79.7,79.64,79.67,5580.0,64.1452,64.1452,64.0969,64.1211,5580.0
2015-07-27 13:15:00,79.67,79.7,79.64,79.64,11577.0,64.1211,64.1452,64.0969,64.0969,11577.0
2015-07-27 13:20:00,79.63,79.66,79.59,79.62,11100.0,64.0889,64.113,64.0567,64.0808,11100.0
2015-07-27 13:25:00,79.62,79.68,79.61,79.63,10092.0,64.0808,64.1291,64.0728,64.0889,10092.0
2015-07-27 13:30:00,79.64,79.65,79.56,79.61,13462.0,64.0969,64.105,64.0325,64.0728,13462.0
2015-07-27 13:35:00,79.61,79.61,79.56,79.6,8149.0,64.0728,64.0728,64.0325,64.0647,8149.0
2015-07-27 13:40:00,79.61,79.64,79.58,79.62,18177.0,64.0728,64.0969,64.0486,64.0808,18177.0
2015-07-27 13:45:00,79.64,79.71,79.63,79.7,10046.0,64.0969,64.1533,64.0889,64.1452,10046.0
2015-07-27 13:50:00,79.69,79.8,79.68,79.8,13770.0,64.1372,64.2257,64.1291,64.2257,13770.0
2015-07-27 13:55:00,79.81,79.82,79.77,79.79,15801.0,64.2337,64.2418,64.2015,64.2176,15801.0
2015-07-27 14:00:00,79.79,79.85,79.75,79.85,33406.0,64.2176,64.2659,64.1855,64.2659,33406.0
2015-07-27 14:05:00,79.85,79.88,79.8,79.8,19799.0,64.2659,64.2901,64.2257,64.2257,19799.0
2015-07-27 14:10:00,79.8,79.83,79.77,79.83,13701.0,64.2257,64.2498,64.2015,64.2498,13701.0
2015-07-27 14:15:00,79.82,79.93,79.81,79.89,15185.0,64.2418,64.3303,64.2337,64.2981,15185.0
2015-07-27 14:20:00,79.9,79.91,79.82,79.82,18252.0,64.3062,64.3142,64.2418,64.2418,18252.0
2015-07-27 14:25:00,79.83,79.88,79.83,79.85,14361.0,64.2498,64.2901,64.2498,64.2659,14361.0
2015-07-27 14:30:00,79.86,79.87,79.76,79.78,15527.0,64.274,64.282,64.1935,64.2096,15527.0
2015-07-27 14:35:00,79.78,79.87,79.76,79.84,24538.0,64.2096,64.282,64.1935,64.2579,24538.0
2015-07-27 14:40:00,79.85,79.87,79.81,79.82,15812.0,64.2659,64.282,64.2337,64.2418,15812.0
2015-07-27 14:45:00,79.82,79.87,79.8,79.85,20179.0,64.2418,64.282,64.2257,64.2659,20179.0
2015-07-27 14:50:00,79.86,79.87,79.78,79.78,29218.0,64.274,64.282,64.2096,64.2096,29218.0
2015-07-27 14:55:00,79.78,79.81,79.76,79.81,11842.0,64.2096,64.2337,64.1935,64.2337,11842.0
2015-07-27 15:00:00,79.8,79.8,79.73,79.73,18387.0,64.2257,64.2257,64.1694,64.1694,18387.0
2015-07-27 15:05:00,79.73,79.8,79.73,79.78,17659.0,64.1694,64.2257,64.1694,64.2096,17659.0
2015-07-27 15:10:00,79.77,79.8,79.75,79.8,12890.0,64.2015,64.2257,64.1855,64.2257,12890.0
2015-07-27 15:15:00,79.8,79.82,79.73,79.73,18950.0,64.2257,64.2418,64.1694,64.1694,18950.0
2015-07-27 15:20:00,79.74,79.76,79.72,79.74,15254.0,64.1774,64.1935,64.1613,64.1774,15254.0
2015-07-27 15:25:00,79.73,79.74,79.68,79.71,24408.0,64.1694,64.1774,64.1291,64.1533,24408.0
2015-07-27 15:30:00,79.7,79.73,79.66,79.69,25587.0,64.1452,64.1694,64.113,64.1372,25587.0
2015-07-27 15:35:00,79.69,79.71,79.66,79.68,21748.0,64.1372,64.1533,64.113,64.1291,21748.0
2015-07-27 15:40:00,79.68,79.7,79.65,79.66,25401.0,64.1291,64.1452,64.105,64.113,25401.0
2015-07-27 15:45:00,79.65,79.7,79.62,79.7,25944.0,64.105,64.1452,64.0808,64.1452,25944.0
2015-07-27 15:50:00,79.7,79.7,79.62,79.66,40313.0,64.1452,64.1452,64.0808,64.113,40313.0
2015-07-27 15:55:00,79.66,79.75,79.65,79.73,87615.0,64.113,64.1855,64.105,64.1694,87615.0
2015-07-28 09:30:00,79.76,80.0,79.73,79.73,28739.0,64.1935,64.3867,64.1694,64.1694,28739.0
2015-07-28 09:35:00,79.83,79.92,79.73,79.77,5816.0,64.2498,64.3223,64.1694,64.2015,5816.0
2015-07-28 09:40:00,79.72,79.79,79.6,79.69,9703.0,64.1613,64.2176,64.0647,64.1372,9703.0
2015-07-28 09:45:00,79.74,79.74,79.51,79.58,15293.0,64.1774,64.1774,63.9923,64.0486,15293.0
2015-07-28 09:50:00,79.58,79.86,79.51,79.78,10399.0,64.0486,64.274,63.9923,64.2096,10399.0
2015-07-28 09:55:00,79.79,79.87,79.75,79.85,4226.0,64.2176,64.282,64.1855,64.2659,4226.0
2015-07-28 10:00:00,79.82,79.84,79.73,79.75,12759.0,64.2418,64.2579,64.1694,64.1855,12759.0
2015-07-28 10:05:00,79.73,79.74,79.6,79.63,9268.0,64.1694,64.1774,64.0647,64.0889,9268.0
2015-07-28 10:10:00,79.66,79.78,79.64,79.71,6382.0,64.113,64.2096,64.0969,64.1533,6382.0
2015-07-28 10:15:00,79.73,79.73,79.59,79.59,14223.0,64.1694,64.1694,64.0567,64.0567,14223.0
2015-07-28 10:20:00,79.58,79.66,79.55,79.6,34417.0,64.0486,64.113,64.0245,64.0647,34417.0
2015-07-28 10:25:00,79.6,79.6,79.44,79.45,15199.0,64.0647,64.0647,63.936,63.944,15199.0
2015-07-28 10:30:00,79.47,79.5,79.41,79.44,11840.0,63.9601,63.9842,63.9118,63.936,11840.0
2015-07-28 10:35:00,79.46,79.54,79.45,79.49,6259.0,63.9521,64.0164,63.944,63.9762,6259.0
2015-07-28 10:40:00,79.51,79.57,79.48,79.56,9360.0,63.9923,64.0406,63.9681,64.0325,9360.0
2015-07-28 10:45:00,79.59,79.6,79.54,79.55,12200.0,64.0567,64.0647,64.0164,64.0245,12200.0
2015-07-28 10:50:00,79.52,79.59,79.51,79.59,7299.0,64.0003,64.0567,63.9923,64.0567,7299.0
2015-07-28 10:55:00,79.61,79.66,79.59,79.65,7321.0,64.0728,64.113,64.0567,64.105,7321.0
2015-07-28 11:00:00,79.65,79.66,79.6,79.64,14821.0,64.105,64.113,64.0647,64.0969,14821.0
2015-07-28 11:05:00,79.64,79.68,79.6,79.65,20055.0,64.0969,64.1291,64.0647,64.105,20055.0
2015-07-28 11:10:00,79.66,79.74,79.66,79.72,9994.0,64.113,64.1774,64.113,64.1613,9994.0
2015-07-28 11:15:00,79.72,79.78,79.69,79.75,11085.0,64.1613,64.2096,64.1372,64.1855,11085.0
2015-07-28 11:20:00,79.76,79.79,79.72,79.77,13035.0,64.1935,64.2176,64.1613,64.2015,13035.0
2015-07-28 11:25:00,79.78,79.81,79.72,79.79,16319.0,64.2096,64.2337,64.1613,64.2176,16319.0
2015-07-28 11:30:00,79.8,79.85,79.74,79.83,11658.0,64.2257,64.2659,64.1774,64.2498,11658.0
2015-07-28 11:35:00,79.82,79.86,79.79,79.84,13250.0,64.2418,64.274,64.2176,64.2579,13250.0
2015-07-28 11:40:00,79.85,79.9,79.83,79.84,14130.0,64.2659,64.3062,64.2498,64.2579,14130.0
2015-07-28 11:45:00,79.85,79.92,79.85,79.92,7643.0,64.2659,64.3223,64.2659,64.3223,7643.0
2015-07-28 11:50:00,79.92,79.93,79.87,79.9,10804.0,64.3223,64.3303,64.282,64.3062,10804.0
2015-07-28 11:55:00,79.9,79.93,79.88,79.91,10783.0,64.3062,64.3303,64.2901,64.3142,10783.0
2015-07-28 12:00:00,79.92,79.96,79.9,79.93,8886.0,64.3223,64.3545,64.3062,64.3303,8886.0
2015-07-28 12:05:00,79.94,80.04,79.94,80.04,10191.0,64.3384,64.4189,64.3384,64.4189,10191.0
2015-07-28 12:10:00,80.04,80.08,80.03,80.03,8131.0,64.4189,64.451,64.4108,64.4108,8131.0
2015-07-28 12:15:00,80.05,80.13,80.04,80.11,10620.0,64.4269,64.4913,64.4189,64.4752,10620.0
2015-07-28 12:20:00,80.12,80.16,80.12,80.13,5718.0,64.4832,64.5154,64.4832,64.4913,5718.0
2015-07-28 12:25:00,80.12,80.16,80.11,80.14,5425.0,64.4832,64.5154,64.4752,64.4993,5425.0
2015-07-28 12:30:00,80.14,80.14,80.08,80.1,5895.0,64.4993,64.4993,64.451,64.4671,5895.0
2015-07-28 12:35:00,80.12,80.13,80.08,80.11,6457.0,64.4832,64.4913,64.451,64.4752,6457.0
2015-07-28 12:40:00,80.11,80.18,80.11,80.16,8644.0,64.4752,64.5315,64.4752,64.5154,8644.0
2015-07-28 12:45:00,80.16,80.19,80.15,80.16,7800.0,64.5154,64.5396,64.5074,64.5154,7800.0
2015-07-28 12:50:00,80.16,80.24,80.15,80.22,7332.0,64.5154,64.5798,64.5074,64.5637,7332.0
2015-07-28 12:55:00,80.24,80.3,80.22,80.28,19229.0,64.5798,64.6281,64.5637,64.612,19229.0
2015-07-28 13:00:00,80.27,80.3,80.26,80.29,21486.0,64.604,64.6281,64.5959,64.6201,21486.0
2015-07-28 13:05:00,80.3,80.39,80.3,80.39,11183.0,64.6281,64.7005,64.6281,64.7005,11183.0
2015-07-28 13:10:00,80.39,80.41,80.34,80.34,14415.0,64.7005,64.7166,64.6603,64.6603,14415.0
2015-07-28 13:15:00,80.34,80.36,80.3,80.31,9038.0,64.6603,64.6764,64.6281,64.6362,9038.0
2015-07-28 13:20:00,80.32,80.34,80.29,80.32,7589.0,64.6442,64.6603,64.6201,64.6442,7589.0
2015-07-28 13:25:00,80.32,80.38,80.31,80.32,8400.0,64.6442,64.6925,64.6362,64.6442,8400.0
2015-07-28 13:30:00,80.32,80.32,80.25,80.25,5350.0,64.6442,64.6442,64.5879,64.5879,5350.0
2015-07-28 13:35:00,80.23,80.29,80.2,80.27,11318.0,64.5718,64.6201,64.5476,64.604,11318.0
2015-07-28 13:40:00,80.27,80.3,80.24,80.24,29006.0,64.604,64.6281,64.5798,64.5798,29006.0
2015-07-28 13:45:00,80.25,80.29,80.23,80.29,7537.0,64.5879,64.6201,64.5718,64.6201,7537.0
2015-07-28 13:50:00,80.3,80.31,80.26,80.27,8592.0,64.6281,64.6362,64.5959,64.604,8592.0
2015-07-28 13:55:00,80.27,80.32,80.26,80.31,12975.0,64.604,64.6442,64.5959,64.6362,12975.0
2015-07-28 14:00:00,80.31,80.38,80.31,80.38,8808.0,64.6362,64.6925,64.6362,64.6925,8808.0
2015-07-28 14:05:00,80.4,80.46,80.36,80.46,12479.0,64.7086,64.7569,64.6764,64.7569,12479.0
2015-07-28 14:10:00,80.46,80.46,80.42,80.44,13148.0,64.7569,64.7569,64.7247,64.7408,13148.0
2015-07-28 14:15:00,80.44,80.47,80.42,80.42,11770.0,64.7408,64.7649,64.7247,64.7247,11770.0
2015-07-28 14:20:00,80.43,80.46,80.42,80.44,26490.0,64.7327,64.7569,64.7247,64.7408,26490.0
2015-07-28 14:25:00,80.45,80.46,80.4,80.45,11535.0,64.7488,64.7569,64.7086,64.7488,11535.0
2015-07-28 14:30:00,80.44,80.44,80.36,80.38,15819.0,64.7408,64.7408,64.6764,64.6925,15819.0
2015-07-28 14:35:00,80.38,80.41,80.36,80.39,11377.0,64.6925,64.7166,64.6764,64.7005,11377.0
2015-07-28 14:40:00,80.4,80.41,80.37,80.39,13688.0,64.7086,64.7166,64.6844,64.7005,13688.0
2015-07-28 14:45:00,80.39,80.45,80.38,80.42,17793.0,64.7005,64.7488,64.6925,64.7247,17793.0
2015-07-28 14:50:00,80.43,80.48,80.42,80.47,13864.0,64.7327,64.773,64.7247,64.7649,13864.0
2015-07-28 14:55:00,80.48,80.48,80.43,80.45,14879.0,64.773,64.773,64.7327,64.7488,14879.0
2015-07-28 15:00:00,80.46,80.46,80.38,80.38,13027.0,64.7569,64.7569,64.6925,64.6925,13027.0
2015-07-28 15:05:00,80.38,80.42,80.37,80.41,15114.0,64.6925,64.7247,64.6844,64.7166,15114.0
2015-07-28 15:10:00,80.41,80.44,80.4,80.41,18529.0,64.7166,64.7408,64.7086,64.7166,18529.0
2015-07-28 15:15:00,80.41,80.51,80.4,80.51,25185.0,64.7166,64.7971,64.7086,64.7971,25185.0
2015-07-28 15:20:00,80.51,80.54,80.49,80.5,32322.0,64.7971,64.8213,64.781,64.7891,32322.0
2015-07-28 15:25:00,80.51,80.54,80.5,80.5,23398.0,64.7971,64.8213,64.7891,64.7891,23398.0
2015-07-28 15:30:00,80.51,80.56,80.5,80.54,32611.0,64.7971,64.8374,64.7891,64.8213,32611.0
2015-07-28 15:35:00,80.54,80.6,80.54,80.58,31998.0,64.8213,64.8696,64.8213,64.8535,31998.0
2015-07-28 15:40:00,80.58,80.65,80.55,80.65,37464.0,64.8535,64.9098,64.8293,64.9098,37464.0
2015-07-28 15:45:00,80.65,80.7,80.59,80.59,63120.0,64.9098,64.95,64.8615,64.8615,63120.0
2015-07-28 15:50:00,80.59,80.6,80.53,80.58,45795.0,64.8615,64.8696,64.8132,64.8535,45795.0
2015-07-28 15:55:00,80.57,80.6,80.51,80.59,73597.0,64.8454,64.8696,64.7971,64.8615,73597.0
2015-07-29 09:30:00,80.45,80.67,80.38,80.57,41069.0,64.7488,64.9259,64.6925,64.8454,41069.0
2015-07-29 09:35:00,80.59,80.6,80.47,80.57,11694.0,64.8615,64.8696,64.7649,64.8454,11694.0
2015-07-29 09:40:00,80.59,80.68,80.58,80.66,20199.0,64.8615,64.9339,64.8535,64.9179,20199.0
2015-07-29 09:45:00,80.65,80.73,80.64,80.67,29185.0,64.9098,64.9742,64.9018,64.9259,29185.0
2015-07-29 09:50:00,80.7,80.71,80.6,80.7,20843.0,64.95,64.9581,64.8696,64.95,20843.0
2015-07-29 09:55:00,80.68,80.75,80.55,80.64,13775.0,64.9339,64.9903,64.8293,64.9018,13775.0
2015-07-29 10:00:00,80.61,80.62,80.5,80.56,23718.0,64.8776,64.8857,64.7891,64.8374,23718.0
2015-07-29 10:05:00,80.56,80.68,80.48,80.64,14324.0,64.8374,64.9339,64.773,64.9018,14324.0
2015-07-29 10:10:00,80.65,80.67,80.56,80.66,23133.0,64.9098,64.9259,64.8374,64.9179,23133.0
2015-07-29 10:15:00,80.66,80.79,80.62,80.71,13006.0,64.9179,65.0225,64.8857,64.9581,13006.0
2015-07-29 10:20:00,80.71,80.73,80.62,80.62,9904.0,64.9581,64.9742,64.8857,64.8857,9904.0
2015-07-29 10:25:00,80.63,80.7,80.56,80.68,34271.0,64.8937,64.95,64.8374,64.9339,34271.0
2015-07-29 10:30:00,80.69,80.86,80.68,80.81,33594.0,64.942,65.0788,64.9339,65.0386,33594.0
2015-07-29 10:35:00,80.82,80.84,80.75,80.8,24446.0,65.0466,65.0627,64.9903,65.0305,24446.0
2015-07-29 10:40:00,80.79,81.0,80.79,80.99,29208.0,65.0225,65.1915,65.0225,65.1834,29208.0
2015-07-29 10:45:00,80.99,80.99,80.81,80.83,18667.0,65.1834,65.1834,65.0386,65.0547,18667.0
2015-07-29 10:50:00,80.83,80.9,80.78,80.9,35134.0,65.0547,65.111,65.0144,65.111,35134.0
2015-07-29 10:55:00,80.91,80.94,80.86,80.89,34409.0,65.1191,65.1432,65.0788,65.103,34409.0
2015-07-29 11:00:00,80.89,80.98,80.88,80.98,27619.0,65.103,65.1754,65.0949,65.1754,27619.0
2015-07-29 11:05:00,80.98,81.02,80.96,80.97,36906.0,65.1754,65.2076,65.1593,65.1673,36906.0
2015-07-29 11:10:00,80.98,81.03,80.95,81.02,20111.0,65.1754,65.2156,65.1513,65.2076,20111.0
2015-07-29 11:15:00,81.03,81.1,81.01,81.09,19746.0,65.2156,65.272,65.1995,65.2639,19746.0
2015-07-29 11:20:00,81.08,81.14,81.02,81.03,15277.0,65.2559,65.3042,65.2076,65.2156,15277.0
2015-07-29 11:25:00,81.02,81.05,80.97,80.99,11993.0,65.2076,65.2317,65.1673,65.1834,11993.0
2015-07-29 11:30:00,81.0,81.16,81.0,81.13,13341.0,65.1915,65.3203,65.1915,65.2961,13341.0
2015-07-29 11:35:00,81.13,81.26,81.13,81.23,16488.0,65.2961,65.4008,65.2961,65.3766,16488.0
2015-07-29 11:40:00,81.24,81.31,81.24,81.27,12663.0,65.3847,65.441,65.3847,65.4088,12663.0
2015-07-29 11:45:00,81.25,81.27,81.19,81.23,17466.0,65.3927,65.4088,65.3444,65.3766,17466.0
2015-07-29 11:50:00,81.22,81.35,81.21,81.34,34867.0,65.3686,65.4732,65.3605,65.4651,34867.0
2015-07-29 11:55:00,81.34,81.44,81.32,81.43,25741.0,65.4651,65.5456,65.449,65.5376,25741.0
2015-07-29 12:00:00,81.43,81.45,81.37,81.43,22562.0,65.5376,65.5537,65.4893,65.5376,22562.0
2015-07-29 12:05:00,81.42,81.42,81.34,81.37,18259.0,65.5295,65.5295,65.4651,65.4893,18259.0
2015-07-29 12:10:00,81.37,81.41,81.36,81.39,10617.0,65.4893,65.5215,65.4812,65.5054,10617.0
2015-07-29 12:15:00,81.4,81.46,81.36,81.46,16139.0,65.5134,65.5617,65.4812,65.5617,16139.0
2015-07-29 12:20:00,81.46,81.46,81.39,81.42,14662.0,65.5617,65.5617,65.5054,65.5295,14662.0
2015-07-29 12:25:00,81.43,81.45,81.4,81.43,15168.0,65.5376,65.5537,65.5134,65.5376,15168.0
2015-07-29 12:30:00,81.42,81.45,81.38,81.38,5782.0,65.5295,65.5537,65.4973,65.4973,5782.0
2015-07-29 12:35:00,81.38,81.39,81.27,81.34,16323.0,65.4973,65.5054,65.4088,65.4651,16323.0
2015-07-29 12:40:00,81.36,81.37,81.32,81.34,5920.0,65.4812,65.4893,65.449,65.4651,5920.0
2015-07-29 12:45:00,81.35,81.45,81.35,81.45,12233.0,65.4732,65.5537,65.4732,65.5537,12233.0
2015-07-29 12:50:00,81.45,81.54,81.45,81.46,26551.0,65.5537,65.6261,65.5537,65.5617,26551.0
2015-07-29 12:55:00,81.45,81.49,81.43,81.49,21129.0,65.5537,65.5859,65.5376,65.5859,21129.0
2015-07-29 13:00:00,81.48,81.52,81.37,81.39,23677.0,65.5778,65.61,65.4893,65.5054,23677.0
2015-07-29 13:05:00,81.39,81.4,81.32,81.32,7205.0,65.5054,65.5134,65.449,65.449,7205.0
2015-07-29 13:10:00,81.33,81.36,81.32,81.35,11583.0,65.4571,65.4812,65.449,65.4732,11583.0
2015-07-29 13:15:00,81.35,81.38,81.32,81.32,14207.0,65.4732,65.4973,65.449,65.449,14207.0
2015-07-29 13:20:00,81.32,81.33,81.22,81.23,13954.0,65.449,65.4571,65.3686,65.3766,13954.0
2015-07-29 13:25:00,81.23,81.26,81.21,81.23,17252.0,65.3766,65.4008,65.3605,65.3766,17252.0
2015-07-29 13:30:00,81.23,81.27,81.21,81.24,12324.0,65.3766,65.4088,65.3605,65.3847,12324.0
2015-07-29 13:35:00,81.25,81.25,81.21,81.25,7684.0,65.3927,65.3927,65.3605,65.3927,7684.0
2015-07-29 13:40:00,81.25,81.29,81.24,81.27,5675.0,65.3927,65.4249,65.3847,65.4088,5675.0
2015-07-29 13:45:00,81.25,81.26,81.2,81.21,11483.0,65.3927,65.4008,65.3525,65.3605,11483.0
2015-07-29 13:50:00,81.21,81.27,81.19,81.23,7939.0,65.3605,65.4088,65.3444,65.3766,7939.0
2015-07-29 13:55:00,81.23,81.24,81.2,81.23,12347.0,65.3766,65.3847,65.3525,65.3766,12347.0
2015-07-29 14:00:00,81.2,81.5,81.05,81.14,26156.0,65.3525,65.5939,65.2317,65.3042,26156.0
2015-07-29 14:05:00,81.16,81.45,81.1,81.42,64918.0,65.3203,65.5537,65.272,65.5295,64918.0
2015-07-29 14:10:00,81.41,81.55,81.4,81.53,25859.0,65.5215,65.6342,65.5134,65.6181,25859.0
2015-07-29 14:15:00,81.52,81.61,81.52,81.57,13306.0,65.61,65.6824,65.61,65.6502,13306.0
2015-07-29 14:20:00,81.56,81.63,81.49,81.56,36913.0,65.6422,65.6985,65.5859,65.6422,36913.0
2015-07-29 14:25:00,81.56,81.58,81.49,81.58,11341.0,65.6422,65.6583,65.5859,65.6583,11341.0
2015-07-29 14:30:00,81.58,81.64,81.55,81.64,26605.0,65.6583,65.7066,65.6342,65.7066,26605.0
2015-07-29 14:35:00,81.65,81.65,81.54,81.62,14659.0,65.7146,65.7146,65.6261,65.6905,14659.0
2015-07-29 14:40:00,81.63,81.75,81.63,81.72,23929.0,65.6985,65.7951,65.6985,65.771,23929.0
2015-07-29 14:45:00,81.72,81.79,81.67,81.77,21353.0,65.771,65.8273,65.7307,65.8112,21353.0
2015-07-29 14:50:00,81.77,81.82,81.75,81.8,14768.0,65.8112,65.8515,65.7951,65.8354,14768.0
2015-07-29 14:55:00,81.8,81.94,81.79,81.92,43519.0,65.8354,65.948,65.8273,65.9319,43519.0
2015-07-29 15:00:00,81.91,81.94,81.88,81.94,61051.0,65.9239,65.948,65.8997,65.948,61051.0
2015-07-29 15:05:00,81.94,82.0,81.91,81.94,53698.0,65.948,65.9963,65.9239,65.948,53698.0
2015-07-29 15:10:00,81.95,81.98,81.91,81.91,41477.0,65.9561,65.9802,65.9239,65.9239,41477.0
2015-07-29 15:15:00,81.9,81.98,81.9,81.94,51684.0,65.9158,65.9802,65.9158,65.948,51684.0
2015-07-29 15:20:00,81.95,82.06,81.95,82.06,39220.0,65.9561,66.0446,65.9561,66.0446,39220.0
2015-07-29 15:25:00,82.06,82.16,82.06,82.14,66441.0,66.0446,66.1251,66.0446,66.109,66441.0
2015-07-29 15:30:00,82.14,82.18,82.04,82.08,75369.0,66.109,66.1412,66.0285,66.0607,75369.0
2015-07-29 15:35:00,82.09,82.2,82.07,82.2,63565.0,66.0688,66.1573,66.0527,66.1573,63565.0
2015-07-29 15:40:00,82.2,82.43,82.19,82.37,106398.0,66.1573,66.3424,66.1492,66.2941,106398.0
2015-07-29 15:45:00,82.37,82.44,82.32,82.41,92726.0,66.2941,66.3505,66.2539,66.3263,92726.0
2015-07-29 15:50:00,82.42,82.51,82.36,82.39,138388.0,66.3344,66.4068,66.2861,66.3102,138388.0
2015-07-29 15:55:00,82.4,82.47,82.34,82.34,175881.0,66.3183,66.3746,66.27,66.27,175881.0
2015-07-30 09:30:00,81.71,81.71,79.75,79.97,137175.0,65.7629,65.7629,64.1855,64.3625,137175.0
2015-07-30 09:35:00,79.91,79.98,79.43,79.49,86196.0,64.3142,64.3706,63.9279,63.9762,86196.0
2015-07-30 09:40:00,79.44,79.45,78.36,78.59,147190.0,63.936,63.944,63.0667,63.2518,147190.0
2015-07-30 09:45:00,78.57,79.01,78.48,78.95,65395.0,63.2357,63.5899,63.1633,63.5416,65395.0
2015-07-30 09:50:00,78.95,79.16,78.68,78.68,52723.0,63.5416,63.7106,63.3243,63.3243,52723.0
2015-07-30 09:55:00,78.74,78.98,78.69,78.73,45891.0,63.3726,63.5657,63.3323,63.3645,45891.0
2015-07-30 10:00:00,78.75,78.92,78.66,78.74,85595.0,63.3806,63.5174,63.3082,63.3726,85595.0
2015-07-30 10:05:00,78.76,78.8,78.51,78.55,61128.0,63.3887,63.4209,63.1875,63.2197,61128.0
2015-07-30 10:10:00,78.56,78.9,78.52,78.79,63590.0,63.2277,63.5013,63.1955,63.4128,63590.0
2015-07-30 10:15:00,78.76,78.86,78.7,78.86,47330.0,63.3887,63.4692,63.3404,63.4692,47330.0
2015-07-30 10:20:00,78.85,79.09,78.84,79.03,63171.0,63.4611,63.6543,63.4531,63.606,63171.0
2015-07-30 10:25:00,79.04,79.19,79.02,79.19,22400.0,63.614,63.7347,63.5979,63.7347,22400.0
2015-07-30 10:30:00,79.19,79.44,79.19,79.4,57352.0,63.7347,63.936,63.7347,63.9038,57352.0
2015-07-30 10:35:00,79.41,79.47,79.26,79.34,36312.0,63.9118,63.9601,63.7911,63.8555,36312.0
2015-07-30 10:40:00,79.35,79.59,79.29,79.48,36041.0,63.8635,64.0567,63.8152,63.9681,36041.0
2015-07-30 10:45:00,79.51,79.51,79.28,79.39,23032.0,63.9923,63.9923,63.8072,63.8957,23032.0
2015-07-30 10:50:00,79.38,79.44,79.28,79.43,27391.0,63.8877,63.936,63.8072,63.9279,27391.0
2015-07-30 10:55:00,79.43,79.5,79.41,79.48,26335.0,63.9279,63.9842,63.9118,63.9681,26335.0
2015-07-30 11:00:00,79.46,79.54,79.41,79.54,59945.0,63.9521,64.0164,63.9118,64.0164,59945.0
2015-07-30 11:05:00,79.55,79.66,79.48,79.58,31033.0,64.0245,64.113,63.9681,64.0486,31033.0
2015-07-30 11:10:00,79.57,79.92,79.57,79.91,49438.0,64.0406,64.3223,64.0406,64.3142,49438.0
2015-07-30 11:15:00,79.91,80.09,79.9,79.94,43155.0,64.3142,64.4591,64.3062,64.3384,43155.0
2015-07-30 11:20:00,79.94,80.13,79.93,80.09,34078.0,64.3384,64.4913,64.3303,64.4591,34078.0
2015-07-30 11:25:00,80.11,80.24,80.1,80.19,33266.0,64.4752,64.5798,64.4671,64.5396,33266.0
2015-07-30 11:30:00,80.19,80.64,80.16,80.57,110985.0,64.5396,64.9018,64.5154,64.8454,110985.0
2015-07-30 11:35:00,80.57,80.96,80.54,80.79,108317.0,64.8454,65.1593,64.8213,65.0225,108317.0
2015-07-30 11:40:00,80.77,80.97,80.56,80.58,85675.0,65.0064,65.1673,64.8374,64.8535,85675.0
2015-07-30 11:45:00,80.57,80.92,80.53,80.9,53787.0,64.8454,65.1271,64.8132,65.111,53787.0
2015-07-30 11:50:00,80.89,80.89,80.61,80.65,31646.0,65.103,65.103,64.8776,64.9098,31646.0
2015-07-30 11:55:00,80.65,80.83,80.63,80.83,15963.0,64.9098,65.0547,64.8937,65.0547,15963.0
2015-07-30 12:00:00,80.83,81.09,80.81,81.07,32303.0,65.0547,65.2639,65.0386,65.2478,32303.0
2015-07-30 12:05:00,81.05,81.2,81.03,81.18,38351.0,65.2317,65.3525,65.2156,65.3364,38351.0
2015-07-30 12:10:00,81.17,81.37,81.06,81.36,40725.0,65.3283,65.4893,65.2398,65.4812,40725.0
2015-07-30 12:15:00,81.35,81.4,81.26,81.36,66463.0,65.4732,65.5134,65.4008,65.4812,66463.0
2015-07-30 12:20:00,81.36,81.52,81.3,81.51,42813.0,65.4812,65.61,65.4329,65.602,42813.0
2015-07-30 12:25:00,81.51,81.56,81.49,81.51,18842.0,65.602,65.6422,65.5859,65.602,18842.0
2015-07-30 12:30:00,81.51,81.53,81.4,81.49,26644.0,65.602,65.6181,65.5134,65.5859,26644.0
2015-07-30 12:35:00,81.49,81.59,81.45,81.51,30694.0,65.5859,65.6663,65.5537,65.602,30694.0
2015-07-30 12:40:00,81.51,81.65,81.5,81.64,28230.0,65.602,65.7146,65.5939,65.7066,28230.0
2015-07-30 12:45:00,81.64,81.68,81.56,81.63,28610.0,65.7066,65.7388,65.6422,65.6985,28610.0
2015-07-30 12:50:00,81.62,81.84,81.62,81.73,34354.0,65.6905,65.8676,65.6905,65.779,34354.0
2015-07-30 12:55:00,81.73,81.89,81.73,81.88,22560.0,65.779,65.9078,65.779,65.8997,22560.0
2015-07-30 13:00:00,81.9,81.98,81.77,81.78,32334.0,65.9158,65.9802,65.8112,65.8193,32334.0
2015-07-30 13:05:00,81.78,81.86,81.75,81.86,17717.0,65.8193,65.8837,65.7951,65.8837,17717.0
2015-07-30 13:10:00,81.85,81.91,81.74,81.76,28875.0,65.8756,65.9239,65.7871,65.8032,28875.0
2015-07-30 13:15:00,81.77,81.88,81.75,81.81,25083.0,65.8112,65.8997,65.7951,65.8434,25083.0
2015-07-30 13:20:00,81.81,81.86,81.76,81.85,33533.0,65.8434,65.8837,65.8032,65.8756,33533.0
2015-07-30 13:25:00,81.85,81.93,81.82,81.87,31626.0,65.8756,65.94,65.8515,65.8917,31626.0
2015-07-30 13:30:00,81.86,81.93,81.75,81.78,61487.0,65.8837,65.94,65.7951,65.8193,61487.0
2015-07-30 13:35:00,81.78,81.78,81.54,81.57,71148.0,65.8193,65.8193,65.6261,65.6502,71148.0
2015-07-30 13:40:00,81.58,81.62,81.46,81.48,78075.0,65.6583,65.6905,65.5617,65.5778,78075.0
2015-07-30 13:45:00,81.46,81.62,81.46,81.55,17453.0,65.5617,65.6905,65.5617,65.6342,17453.0
2015-07-30 13:50:00,81.55,81.66,81.55,81.6,14855.0,65.6342,65.7227,65.6342,65.6744,14855.0
2015-07-30 13:55:00,81.59,81.68,81.56,81.6,17518.0,65.6663,65.7388,65.6422,65.6744,17518.0
2015-07-30 14:00:00,81.59,81.75,81.58,81.6,17295.0,65.6663,65.7951,65.6583,65.6744,17295.0
2015-07-30 14:05:00,81.6,81.63,81.56,81.56,20798.0,65.6744,65.6985,65.6422,65.6422,20798.0
2015-07-30 14:10:00,81.56,81.59,81.46,81.48,34577.0,65.6422,65.6663,65.5617,65.5778,34577.0
2015-07-30 14:15:00,81.46,81.46,81.27,81.29,22904.0,65.5617,65.5617,65.4088,65.4249,22904.0
2015-07-30 14:20:00,81.29,81.31,81.19,81.21,26146.0,65.4249,65.441,65.3444,65.3605,26146.0
2015-07-30 14:25:00,81.24,81.27,81.15,81.17,20304.0,65.3847,65.4088,65.3122,65.3283,20304.0
2015-07-30 14:30:00,81.17,81.17,81.01,81.01,29125.0,65.3283,65.3283,65.1995,65.1995,29125.0
2015-07-30 14:35:00,81.01,81.01,80.83,80.85,45053.0,65.1995,65.1995,65.0547,65.0708,45053.0
2015-07-30 14:40:00,80.85,80.91,80.85,80.9,33319.0,65.0708,65.1191,65.0708,65.111,33319.0
2015-07-30 14:45:00,80.9,81.05,80.89,81.03,55030.0,65.111,65.2317,65.103,65.2156,55030.0
2015-07-30 14:50:00,81.02,81.24,80.89,81.1,69204.0,65.2076,65.3847,65.103,65.272,69204.0
2015-07-30 14:55:00,81.07,81.1,80.89,80.95,55791.0,65.2478,65.272,65.103,65.1513,55791.0
2015-07-30 15:00:00,80.95,81.08,80.93,81.05,52924.0,65.1513,65.2559,65.1352,65.2317,52924.0
2015-07-30 15:05:00,81.05,81.15,81.02,81.04,41613.0,65.2317,65.3122,65.2076,65.2237,41613.0
2015-07-30 15:10:00,81.04,81.05,80.57,80.58,61728.0,65.2237,65.2317,64.8454,64.8535,61728.0
2015-07-30 15:15:00,80.59,80.8,80.5,80.65,49107.0,64.8615,65.0305,64.7891,64.9098,49107.0
2015-07-30 15:20:00,80.67,80.7,80.58,80.62,67400.0,64.9259,64.95,64.8535,64.8857,67400.0
2015-07-30 15:25:00,80.62,80.73,80.57,80.64,68334.0,64.8857,64.9742,64.8454,64.9018,68334.0
2015-07-30 15:30:00,80.64,80.67,80.5,80.5,76475.0,64.9018,64.9259,64.7891,64.7891,76475.0
2015-07-30 15:35:00,80.5,80.56,80.45,80.48,85096.0,64.7891,64.8374,64.7488,64.773,85096.0
2015-07-30 15:40:00,80.48,80.5,80.38,80.39,92270.0,64.773,64.7891,64.6925,64.7005,92270.0
2015-07-30 15:45:00,80.38,80.42,80.37,80.39,194846.0,64.6925,64.7247,64.6844,64.7005,194846.0
2015-07-30 15:50:00,80.38,80.39,80.31,80.34,105592.0,64.6925,64.7005,64.6362,64.6603,105592.0
2015-07-30 15:55:00,80.34,80.34,80.11,80.12,238765.0,64.6603,64.6603,64.4752,64.4832,238765.0
2015-07-31 09:30:00,80.2,80.55,79.8,79.83,61963.0,64.5476,64.8293,64.2257,64.2498,61963.0
2015-07-31 09:35:00,79.88,79.95,79.43,79.44,60091.0,64.2901,64.3464,63.9279,63.936,60091.0
2015-07-31 09:40:00,79.52,79.52,79.31,79.41,49072.0,64.0003,64.0003,63.8313,63.9118,49072.0
2015-07-31 09:45:00,79.41,79.79,79.41,79.63,49564.0,63.9118,64.2176,63.9118,64.0889,49564.0
2015-07-31 09:50:00,79.64,79.95,79.61,79.87,73043.0,64.0969,64.3464,64.0728,64.282,73043.0
2015-07-31 09:55:00,79.86,79.96,79.76,79.79,26752.0,64.274,64.3545,64.1935,64.2176,26752.0
2015-07-31 10:00:00,79.85,80.0,79.85,79.89,36263.0,64.2659,64.3867,64.2659,64.2981,36263.0
2015-07-31 10:05:00,79.88,79.98,79.8,79.97,30562.0,64.2901,64.3706,64.2257,64.3625,30562.0
2015-07-31 10:10:00,79.98,80.11,79.88,79.92,36383.0,64.3706,64.4752,64.2901,64.3223,36383.0
2015-07-31 10:15:00,79.92,79.99,79.83,79.85,28234.0,64.3223,64.3786,64.2498,64.2659,28234.0
2015-07-31 10:20:00,79.85,80.01,79.84,80.0,33461.0,64.2659,64.3947,64.2579,64.3867,33461.0
2015-07-31 10:25:00,79.99,80.08,79.92,79.94,18202.0,64.3786,64.451,64.3223,64.3384,18202.0
2015-07-31 10:30:00,79.94,80.0,79.87,79.97,23093.0,64.3384,64.3867,64.282,64.3625,23093.0
2015-07-31 10:35:00,79.97,80.11,79.93,80.04,37949.0,64.3625,64.4752,64.3303,64.4189,37949.0
2015-07-31 10:40:00,80.02,80.03,79.95,80.02,20147.0,64.4028,64.4108,64.3464,64.4028,20147.0
2015-07-31 10:45:00,80.05,80.11,80.05,80.08,12142.0,64.4269,64.4752,64.4269,64.451,12142.0
2015-07-31 10:50:00,80.07,80.1,80.0,80.0,15111.0,64.443,64.4671,64.3867,64.3867,15111.0
2015-07-31 10:55:00,80.02,80.09,79.97,80.06,26322.0,64.4028,64.4591,64.3625,64.435,26322.0
2015-07-31 11:00:00,80.06,80.19,80.05,80.17,34557.0,64.435,64.5396,64.4269,64.5235,34557.0
2015-07-31 11:05:00,80.18,80.22,80.12,80.16,23338.0,64.5315,64.5637,64.4832,64.5154,23338.0
2015-07-31 11:10:00,80.16,80.17,80.01,80.02,17104.0,64.5154,64.5235,64.3947,64.4028,17104.0
2015-07-31 11:15:00,80.03,80.1,80.03,80.08,17633.0,64.4108,64.4671,64.4108,64.451,17633.0
2015-07-31 11:20:00,80.09,80.13,79.98,79.98,15099.0,64.4591,64.4913,64.3706,64.3706,15099.0
2015-07-31 11:25:00,79.98,80.17,79.96,80.16,19028.0,64.3706,64.5235,64.3545,64.5154,19028.0
2015-07-31 11:30:00,80.14,80.22,80.14,80.22,20457.0,64.4993,64.5637,64.4993,64.5637,20457.0
2015-07-31 11:35:00,80.22,80.3,80.22,80.29,11323.0,64.5637,64.6281,64.5637,64.6201,11323.0
2015-07-31 11:40:00,80.3,80.34,80.27,80.29,35990.0,64.6281,64.6603,64.604,64.6201,35990.0
2015-07-31 11:45:00,80.28,80.35,80.27,80.34,21528.0,64.612,64.6684,64.604,64.6603,21528.0
2015-07-31 11:50:00,80.34,80.34,80.26,80.29,27028.0,64.6603,64.6603,64.5959,64.6201,27028.0
2015-07-31 11:55:00,80.29,80.3,80.2,80.25,9043.0,64.6201,64.6281,64.5476,64.5879,9043.0
2015-07-31 12:00:00,80.26,80.27,80.22,80.27,19839.0,64.5959,64.604,64.5637,64.604,19839.0
2015-07-31 12:05:00,80.26,80.29,80.25,80.29,12961.0,64.5959,64.6201,64.5879,64.6201,12961.0
2015-07-31 12:10:00,80.3,80.35,80.29,80.33,16374.0,64.6281,64.6684,64.6201,64.6523,16374.0
2015-07-31 12:15:00,80.33,80.39,80.32,80.36,27772.0,64.6523,64.7005,64.6442,64.6764,27772.0
2015-07-31 12:20:00,80.36,80.36,80.26,80.33,13322.0,64.6764,64.6764,64.5959,64.6523,13322.0
2015-07-31 12:25:00,80.34,80.35,80.31,80.32,8500.0,64.6603,64.6684,64.6362,64.6442,8500.0
2015-07-31 12:30:00,80.32,80.32,80.22,80.25,13129.0,64.6442,64.6442,64.5637,64.5879,13129.0
2015-07-31 12:35:00,80.26,80.27,80.17,80.24,12713.0,64.5959,64.604,64.5235,64.5798,12713.0
2015-07-31 12:40:00,80.24,80.25,80.09,80.11,39892.0,64.5798,64.5879,64.4591,64.4752,39892.0
2015-07-31 12:45:00,80.11,80.13,80.05,80.06,15171.0,64.4752,64.4913,64.4269,64.435,15171.0
2015-07-31 12:50:00,80.05,80.16,80.03,80.13,10134.0,64.4269,64.5154,64.4108,64.4913,10134.0
2015-07-31 12:55:00,80.13,80.15,80.06,80.06,8526.0,64.4913,64.5074,64.435,64.435,8526.0
2015-07-31 13:00:00,80.06,80.13,80.03,80.07,9111.0,64.435,64.4913,64.4108,64.443,9111.0
2015-07-31 13:05:00,80.07,80.1,80.05,80.1,9300.0,64.443,64.4671,64.4269,64.4671,9300.0
2015-07-31 13:10:00,80.1,80.17,80.1,80.14,22747.0,64.4671,64.5235,64.4671,64.4993,22747.0
2015-07-31 13:15:00,80.13,80.16,80.09,80.13,11000.0,64.4913,64.5154,64.4591,64.4913,11000.0
2015-07-31 13:20:00,80.11,80.16,80.1,80.15,12765.0,64.4752,64.5154,64.4671,64.5074,12765.0
2015-07-31 13:25:00,80.14,80.14,80.03,80.04,12875.0,64.4993,64.4993,64.4108,64.4189,12875.0
2015-07-31 13:30:00,80.05,80.08,79.95,79.98,14490.0,64.4269,64.451,64.3464,64.3706,14490.0
2015-07-31 13:35:00,79.98,79.99,79.88,79.88,12340.0,64.3706,64.3786,64.2901,64.2901,12340.0
2015-07-31 13:40:00,79.89,79.9,79.82,79.88,19993.0,64.2981,64.3062,64.2418,64.2901,19993.0
2015-07-31 13:45:00,79.87,79.93,79.87,79.87,13936.0,64.282,64.3303,64.282,64.282,13936.0
2015-07-31 13:50:00,79.87,79.93,79.87,79.88,15560.0,64.282,64.3303,64.282,64.2901,15560.0
2015-07-31 13:55:00,79.88,79.88,79.8,79.8,10170.0,64.2901,64.2901,64.2257,64.2257,10170.0
2015-07-31 14:00:00,79.8,79.88,79.8,79.82,14973.0,64.2257,64.2901,64.2257,64.2418,14973.0
2015-07-31 14:05:00,79.81,79.89,79.81,79.82,19191.0,64.2337,64.2981,64.2337,64.2418,19191.0
2015-07-31 14:10:00,79.81,79.82,79.72,79.72,14051.0,64.2337,64.2418,64.1613,64.1613,14051.0
2015-07-31 14:15:00,79.72,79.75,79.67,79.68,17445.0,64.1613,64.1855,64.1211,64.1291,17445.0
2015-07-31 14:20:00,79.69,79.7,79.59,79.66,22906.0,64.1372,64.1452,64.0567,64.113,22906.0
2015-07-31 14:25:00,79.67,79.69,79.65,79.68,15364.0,64.1211,64.1372,64.105,64.1291,15364.0
2015-07-31 14:30:00,79.68,79.78,79.65,79.75,21359.0,64.1291,64.2096,64.105,64.1855,21359.0
2015-07-31 14:35:00,79.74,79.78,79.63,79.77,30013.0,64.1774,64.2096,64.0889,64.2015,30013.0
2015-07-31 14:40:00,79.78,79.83,79.72,79.83,27966.0,64.2096,64.2498,64.1613,64.2498,27966.0
2015-07-31 14:45:00,79.83,79.86,79.71,79.78,44330.0,64.2498,64.274,64.1533,64.2096,44330.0
2015-07-31 14:50:00,79.79,79.88,79.79,79.85,23382.0,64.2176,64.2901,64.2176,64.2659,23382.0
2015-07-31 14:55:00,79.84,79.88,79.8,79.82,24287.0,64.2579,64.2901,64.2257,64.2418,24287.0
2015-07-31 15:00:00,79.83,79.83,79.75,79.76,38633.0,64.2498,64.2498,64.1855,64.1935,38633.0
2015-07-31 15:05:00,79.76,79.76,79.62,79.63,40904.0,64.1935,64.1935,64.0808,64.0889,40904.0
2015-07-31 15:10:00,79.62,79.7,79.61,79.66,45614.0,64.0808,64.1452,64.0728,64.113,45614.0
2015-07-31 15:15:00,79.66,79.75,79.62,79.74,37908.0,64.113,64.1855,64.0808,64.1774,37908.0
2015-07-31 15:20:00,79.75,79.79,79.71,79.78,40769.0,64.1855,64.2176,64.1533,64.2096,40769.0
2015-07-31 15:25:00,79.79,79.79,79.64,79.65,37139.0,64.2176,64.2176,64.0969,64.105,37139.0
2015-07-31 15:30:00,79.66,79.73,79.63,79.73,56179.0,64.113,64.1694,64.0889,64.1694,56179.0
2015-07-31 15:35:00,79.74,79.75,79.68,79.69,49165.0,64.1774,64.1855,64.1291,64.1372,49165.0
2015-07-31 15:40:00,79.69,79.7,79.59,79.64,72239.0,64.1372,64.1452,64.0567,64.0969,72239.0
2015-07-31 15:45:00,79.64,79.71,79.63,79.69,75430.0,64.0969,64.1533,64.0889,64.1372,75430.0
2015-07-31 15:50:00,79.68,79.71,79.65,79.7,114732.0,64.1291,64.1533,64.105,64.1452,114732.0
2015-07-31 15:55:00,79.7,79.81,79.68,79.79,162069.0,64.1452,64.2337,64.1291,64.2176,162069.0
2015-08-03 09:30:00,78.59,79.76,78.51,79.29,108143.0,63.2518,64.1935,63.1875,63.8152,108143.0
2015-08-03 09:35:00,79.19,79.3,79.0,79.27,39790.0,63.7347,63.8233,63.5818,63.7991,39790.0
2015-08-03 09:40:00,79.27,79.64,79.24,79.3,32494.0,63.7991,64.0969,63.775,63.8233,32494.0
2015-08-03 09:45:00,79.3,79.72,79.29,79.68,31107.0,63.8233,64.1613,63.8152,64.1291,31107.0
2015-08-03 09:50:00,79.66,79.97,79.66,79.92,25161.0,64.113,64.3625,64.113,64.3223,25161.0
2015-08-03 09:55:00,79.93,80.11,79.93,80.06,40569.0,64.3303,64.4752,64.3303,64.435,40569.0
2015-08-03 10:00:00,80.06,80.07,79.84,79.87,33100.0,64.435,64.443,64.2579,64.282,33100.0
2015-08-03 10:05:00,79.87,79.97,79.83,79.83,16060.0,64.282,64.3625,64.2498,64.2498,16060.0
2015-08-03 10:10:00,79.83,80.03,79.83,80.01,35027.0,64.2498,64.4108,64.2498,64.3947,35027.0
2015-08-03 10:15:00,80.01,80.01,79.71,79.71,27104.0,64.3947,64.3947,64.1533,64.1533,27104.0
2015-08-03 10:20:00,79.71,79.8,79.69,79.72,29943.0,64.1533,64.2257,64.1372,64.1613,29943.0
2015-08-03 10:25:00,79.72,79.75,79.64,79.73,23125.0,64.1613,64.1855,64.0969,64.1694,23125.0
2015-08-03 10:30:00,79.72,79.72,79.53,79.54,24519.0,64.1613,64.1613,64.0084,64.0164,24519.0
2015-08-03 10:35:00,79.54,79.6,79.51,79.58,25570.0,64.0164,64.0647,63.9923,64.0486,25570.0
2015-08-03 10:40:00,79.58,79.8,79.55,79.78,29005.0,64.0486,64.2257,64.0245,64.2096,29005.0
2015-08-03 10:45:00,79.77,79.87,79.73,79.87,24622.0,64.2015,64.282,64.1694,64.282,24622.0
2015-08-03 10:50:00,79.87,79.87,79.8,79.84,20500.0,64.282,64.282,64.2257,64.2579,20500.0
2015-08-03 10:55:00,79.85,79.95,79.82,79.9,21373.0,64.2659,64.3464,64.2418,64.3062,21373.0
2015-08-03 11:00:00,79.9,79.96,79.86,79.86,19685.0,64.3062,64.3545,64.274,64.274,19685.0
2015-08-03 11:05:00,79.86,79.91,79.81,79.91,22385.0,64.274,64.3142,64.2337,64.3142,22385.0
2015-08-03 11:10:00,79.9,79.95,79.87,79.92,15354.0,64.3062,64.3464,64.282,64.3223,15354.0
2015-08-03 11:15:00,79.92,79.94,79.9,79.91,18374.0,64.3223,64.3384,64.3062,64.3142,18374.0
2015-08-03 11:20:00,79.91,79.94,79.86,79.87,19790.0,64.3142,64.3384,64.274,64.282,19790.0
2015-08-03 11:25:00,79.86,79.9,79.78,79.8,22131.0,64.274,64.3062,64.2096,64.2257,22131.0
2015-08-03 11:30:00,79.79,79.92,79.79,79.91,16066.0,64.2176,64.3223,64.2176,64.3142,16066.0
2015-08-03 11:35:00,79.9,79.91,79.87,79.87,19306.0,64.3062,64.3142,64.282,64.282,19306.0
2015-08-03 11:40:00,79.87,79.88,79.84,79.86,10911.0,64.282,64.2901,64.2579,64.274,10911.0
2015-08-03 11:45:00,79.86,79.9,79.85,79.87,15298.0,64.274,64.3062,64.2659,64.282,15298.0
2015-08-03 11:50:00,79.87,79.88,79.83,79.83,15703.0,64.282,64.2901,64.2498,64.2498,15703.0
2015-08-03 11:55:00,79.83,79.86,79.77,79.77,11682.0,64.2498,64.274,64.2015,64.2015,11682.0
2015-08-03 12:00:00,79.78,79.81,79.66,79.7,18710.0,64.2096,64.2337,64.113,64.1452,18710.0
2015-08-03 12:05:00,79.7,79.76,79.69,79.76,12425.0,64.1452,64.1935,64.1372,64.1935,12425.0
2015-08-03 12:10:00,79.75,79.85,79.74,79.84,16571.0,64.1855,64.2659,64.1774,64.2579,16571.0
2015-08-03 12:15:00,79.85,79.86,79.69,79.69,14776.0,64.2659,64.274,64.1372,64.1372,14776.0
2015-08-03 12:20:00,79.7,79.8,79.69,79.79,12008.0,64.1452,64.2257,64.1372,64.2176,12008.0
2015-08-03 12:25:00,79.8,79.82,79.77,79.8,10930.0,64.2257,64.2418,64.2015,64.2257,10930.0
2015-08-03 12:30:00,79.8,79.8,79.65,79.67,13004.0,64.2257,64.2257,64.105,64.1211,13004.0
2015-08-03 12:35:00,79.67,79.67,79.55,79.58,12730.0,64.1211,64.1211,64.0245,64.0486,12730.0
2015-08-03 12:40:00,79.58,79.58,79.52,79.53,15864.0,64.0486,64.0486,64.0003,64.0084,15864.0
2015-08-03 12:45:00,79.52,79.53,79.47,79.49,18247.0,64.0003,64.0084,63.9601,63.9762,18247.0
2015-08-03 12:50:00,79.5,79.5,79.38,79.4,17081.0,63.9842,63.9842,63.8877,63.9038,17081.0
2015-08-03 12:55:00,79.39,79.46,79.3,79.42,40196.0,63.8957,63.9521,63.8233,63.9199,40196.0
2015-08-03 13:00:00,79.42,79.49,79.38,79.49,21666.0,63.9199,63.9762,63.8877,63.9762,21666.0
2015-08-03 13:05:00,79.49,79.49,79.33,79.33,11340.0,63.9762,63.9762,63.8474,63.8474,11340.0
2015-08-03 13:10:00,79.32,79.39,79.31,79.35,7580.0,63.8394,63.8957,63.8313,63.8635,7580.0
2015-08-03 13:15:00,79.35,79.36,79.31,79.32,11601.0,63.8635,63.8716,63.8313,63.8394,11601.0
2015-08-03 13:20:00,79.32,79.42,79.31,79.37,22798.0,63.8394,63.9199,63.8313,63.8796,22798.0
2015-08-03 13:25:00,79.38,79.38,79.27,79.38,22181.0,63.8877,63.8877,63.7991,63.8877,22181.0
2015-08-03 13:30:00,79.37,79.38,79.32,79.37,14376.0,63.8796,63.8877,63.8394,63.8796,14376.0
2015-08-03 13:35:00,79.36,79.41,79.33,79.34,11748.0,63.8716,63.9118,63.8474,63.8555,11748.0
2015-08-03 13:40:00,79.34,79.48,79.33,79.45,15895.0,63.8555,63.9681,63.8474,63.944,15895.0
2015-08-03 13:45:00,79.45,79.48,79.37,79.48,8364.0,63.944,63.9681,63.8796,63.9681,8364.0
2015-08-03 13:50:00,79.48,79.49,79.33,79.35,13054.0,63.9681,63.9762,63.8474,63.8635,13054.0
2015-08-03 13:55:00,79.35,79.38,79.32,79.33,17695.0,63.8635,63.8877,63.8394,63.8474,17695.0
2015-08-03 14:00:00,79.33,79.38,79.26,79.38,21676.0,63.8474,63.8877,63.7911,63.8877,21676.0
2015-08-03 14:05:00,79.37,79.38,79.27,79.29,21089.0,63.8796,63.8877,63.7991,63.8152,21089.0
2015-08-03 14:10:00,79.29,79.32,79.24,79.26,9925.0,63.8152,63.8394,63.775,63.7911,9925.0
2015-08-03 14:15:00,79.26,79.46,79.26,79.42,24285.0,63.7911,63.9521,63.7911,63.9199,24285.0
2015-08-03 14:20:00,79.42,79.46,79.39,79.45,14056.0,63.9199,63.9521,63.8957,63.944,14056.0
2015-08-03 14:25:00,79.44,79.47,79.37,79.47,19366.0,63.936,63.9601,63.8796,63.9601,19366.0
2015-08-03 14:30:00,79.46,79.49,79.41,79.48,15549.0,63.9521,63.9762,63.9118,63.9681,15549.0
2015-08-03 14:35:00,79.47,79.58,79.46,79.57,15572.0,63.9601,64.0486,63.9521,64.0406,15572.0
2015-08-03 14:40:00,79.58,79.62,79.55,79.56,25943.0,64.0486,64.0808,64.0245,64.0325,25943.0
2015-08-03 14:45:00,79.55,79.58,79.49,79.52,25111.0,64.0245,64.0486,63.9762,64.0003,25111.0
2015-08-03 14:50:00,79.52,79.53,79.44,79.45,11537.0,64.0003,64.0084,63.936,63.944,11537.0
2015-08-03 14:55:00,79.46,79.49,79.4,79.48,25364.0,63.9521,63.9762,63.9038,63.9681,25364.0
2015-08-03 15:00:00,79.48,79.52,79.41,79.45,17236.0,63.9681,64.0003,63.9118,63.944,17236.0
2015-08-03 15:05:00,79.46,79.48,79.42,79.47,26506.0,63.9521,63.9681,63.9199,63.9601,26506.0
2015-08-03 15:10:00,79.47,79.54,79.44,79.54,23947.0,63.9601,64.0164,63.936,64.0164,23947.0
2015-08-03 15:15:00,79.54,79.54,79.5,79.53,16175.0,64.0164,64.0164,63.9842,64.0084,16175.0
2015-08-03 15:20:00,79.53,79.67,79.52,79.66,29195.0,64.0084,64.1211,64.0003,64.113,29195.0
2015-08-03 15:25:00,79.66,79.74,79.64,79.73,23760.0,64.113,64.1774,64.0969,64.1694,23760.0
2015-08-03 15:30:00,79.73,79.77,79.6,79.7,36452.0,64.1694,64.2015,64.0647,64.1452,36452.0
2015-08-03 15:35:00,79.71,79.88,79.68,79.86,39857.0,64.1533,64.2901,64.1291,64.274,39857.0
2015-08-03 15:40:00,79.87,80.09,79.86,80.08,47815.0,64.282,64.4591,64.274,64.451,47815.0
2015-08-03 15:45:00,80.06,80.07,79.94,80.01,51463.0,64.435,64.443,64.3384,64.3947,51463.0
2015-08-03 15:50:00,80.0,80.01,79.91,79.98,50922.0,64.3867,64.3947,64.3142,64.3706,50922.0
2015-08-03 15:55:00,79.97,80.13,79.94,80.1,132110.0,64.3625,64.4913,64.3384,64.4671,132110.0
2015-08-04 09:30:00,80.54,80.84,80.14,80.77,156502.0,64.8213,65.0627,64.4993,65.0064,156502.0
2015-08-04 09:35:00,80.78,80.88,80.71,80.75,60767.0,65.0144,65.0949,64.9581,64.9903,60767.0
2015-08-04 09:40:00,80.75,81.07,80.71,81.01,49341.0,64.9903,65.2478,64.9581,65.1995,49341.0
2015-08-04 09:45:00,81.01,81.12,80.91,81.01,63303.0,65.1995,65.2881,65.1191,65.1995,63303.0
2015-08-04 09:50:00,81.02,81.06,80.68,80.84,52859.0,65.2076,65.2398,64.9339,65.0627,52859.0
2015-08-04 09:55:00,80.81,80.91,80.79,80.85,17569.0,65.0386,65.1191,65.0225,65.0708,17569.0
2015-08-04 10:00:00,80.83,80.94,80.74,80.94,27755.0,65.0547,65.1432,64.9822,65.1432,27755.0
2015-08-04 10:05:00,80.95,81.17,80.92,81.15,21869.0,65.1513,65.3283,65.1271,65.3122,21869.0
2015-08-04 10:10:00,81.15,81.26,81.03,81.24,40724.0,65.3122,65.4008,65.2156,65.3847,40724.0
2015-08-04 10:15:00,81.25,81.25,81.05,81.1,36192.0,65.3927,65.3927,65.2317,65.272,36192.0
2015-08-04 10:20:00,81.09,81.25,81.08,81.13,23799.0,65.2639,65.3927,65.2559,65.2961,23799.0
2015-08-04 10:25:00,81.14,81.39,81.14,81.27,27699.0,65.3042,65.5054,65.3042,65.4088,27699.0
2015-08-04 10:30:00,81.28,81.29,81.23,81.23,24115.0,65.4168,65.4249,65.3766,65.3766,24115.0
2015-08-04 10:35:00,81.23,81.25,81.1,81.1,57238.0,65.3766,65.3927,65.272,65.272,57238.0
2015-08-04 10:40:00,81.11,81.13,80.93,80.97,31747.0,65.28,65.2961,65.1352,65.1673,31747.0
2015-08-04 10:45:00,80.96,81.03,80.9,80.94,16207.0,65.1593,65.2156,65.111,65.1432,16207.0
2015-08-04 10:50:00,80.94,80.99,80.83,80.94,21691.0,65.1432,65.1834,65.0547,65.1432,21691.0
2015-08-04 10:55:00,80.93,80.97,80.91,80.93,30676.0,65.1352,65.1673,65.1191,65.1352,30676.0
2015-08-04 11:00:00,80.93,81.01,80.91,80.95,27735.0,65.1352,65.1995,65.1191,65.1513,27735.0
2015-08-04 11:05:00,80.96,81.01,80.95,80.97,29914.0,65.1593,65.1995,65.1513,65.1673,29914.0
2015-08-04 11:10:00,80.97,81.1,80.95,81.1,33677.0,65.1673,65.272,65.1513,65.272,33677.0
2015-08-04 11:15:00,81.11,81.12,81.06,81.08,18327.0,65.28,65.2881,65.2398,65.2559,18327.0
2015-08-04 11:20:00,81.08,81.09,81.04,81.05,19268.0,65.2559,65.2639,65.2237,65.2317,19268.0
2015-08-04 11:25:00,81.06,81.09,81.02,81.03,19316.0,65.2398,65.2639,65.2076,65.2156,19316.0
2015-08-04 11:30:00,81.02,81.02,80.93,80.96,22486.0,65.2076,65.2076,65.1352,65.1593,22486.0
2015-08-04 11:35:00,80.99,81.02,80.96,80.98,13316.0,65.1834,65.2076,65.1593,65.1754,13316.0
2015-08-04 11:40:00,80.99,81.04,80.99,81.01,13787.0,65.1834,65.2237,65.1834,65.1995,13787.0
2015-08-04 11:45:00,81.0,81.04,80.98,81.04,16102.0,65.1915,65.2237,65.1754,65.2237,16102.0
2015-08-04 11:50:00,81.05,81.05,80.95,80.96,13379.0,65.2317,65.2317,65.1513,65.1593,13379.0
2015-08-04 11:55:00,80.96,80.97,80.95,80.95,17537.0,65.1593,65.1673,65.1513,65.1513,17537.0
2015-08-04 12:00:00,80.95,81.04,80.95,81.01,11393.0,65.1513,65.2237,65.1513,65.1995,11393.0
2015-08-04 12:05:00,81.01,81.06,81.01,81.04,10710.0,65.1995,65.2398,65.1995,65.2237,10710.0
2015-08-04 12:10:00,81.04,81.11,81.03,81.11,13582.0,65.2237,65.28,65.2156,65.28,13582.0
2015-08-04 12:15:00,81.12,81.13,81.1,81.13,9212.0,65.2881,65.2961,65.272,65.2961,9212.0
2015-08-04 12:20:00,81.12,81.21,81.12,81.15,17891.0,65.2881,65.3605,65.2881,65.3122,17891.0
2015-08-04 12:25:00,81.15,81.17,81.07,81.08,21736.0,65.3122,65.3283,65.2478,65.2559,21736.0
2015-08-04 12:30:00,81.07,81.09,81.01,81.08,10231.0,65.2478,65.2639,65.1995,65.2559,10231.0
2015-08-04 12:35:00,81.06,81.11,81.06,81.09,19043.0,65.2398,65.28,65.2398,65.2639,19043.0
2015-08-04 12:40:00,81.09,81.09,80.97,80.97,22263.0,65.2639,65.2639,65.1673,65.1673,22263.0
2015-08-04 12:45:00,80.97,81.03,80.96,81.01,12365.0,65.1673,65.2156,65.1593,65.1995,12365.0
2015-08-04 12:50:00,81.0,81.0,80.93,80.93,13952.0,65.1915,65.1915,65.1352,65.1352,13952.0
2015-08-04 12:55:00,80.93,80.95,80.89,80.93,13468.0,65.1352,65.1513,65.103,65.1352,13468.0
2015-08-04 13:00:00,80.93,80.94,80.91,80.92,13170.0,65.1352,65.1432,65.1191,65.1271,13170.0
2015-08-04 13:05:00,80.93,80.98,80.91,80.97,13765.0,65.1352,65.1754,65.1191,65.1673,13765.0
2015-08-04 13:10:00,80.97,80.97,80.94,80.95,7494.0,65.1673,65.1673,65.1432,65.1513,7494.0
2015-08-04 13:15:00,80.96,81.05,80.96,81.03,11254.0,65.1593,65.2317,65.1593,65.2156,11254.0
2015-08-04 13:20:00,81.01,81.12,81.01,81.1,12781.0,65.1995,65.2881,65.1995,65.272,12781.0
2015-08-04 13:25:00,81.1,81.12,81.09,81.1,6905.0,65.272,65.2881,65.2639,65.272,6905.0
2015-08-04 13:30:00,81.09,81.19,81.09,81.14,10717.0,65.2639,65.3444,65.2639,65.3042,10717.0
2015-08-04 13:35:00,81.14,81.16,81.1,81.13,10610.0,65.3042,65.3203,65.272,65.2961,10610.0
2015-08-04 13:40:00,81.12,81.13,81.07,81.07,13894.0,65.2881,65.2961,65.2478,65.2478,13894.0
2015-08-04 13:45:00,81.08,81.1,80.97,80.97,23630.0,65.2559,65.272,65.1673,65.1673,23630.0
2015-08-04 13:50:00,80.98,80.98,80.89,80.91,22079.0,65.1754,65.1754,65.103,65.1191,22079.0
2015-08-04 13:55:00,80.91,80.94,80.88,80.9,23659.0,65.1191,65.1432,65.0949,65.111,23659.0
2015-08-04 14:00:00,80.9,80.91,80.86,80.86,34937.0,65.111,65.1191,65.0788,65.0788,34937.0
2015-08-04 14:05:00,80.86,80.89,80.84,80.85,33307.0,65.0788,65.103,65.0627,65.0708,33307.0
2015-08-04 14:10:00,80.84,80.85,80.79,80.83,36717.0,65.0627,65.0708,65.0225,65.0547,36717.0
2015-08-04 14:15:00,80.82,80.84,80.8,80.83,35998.0,65.0466,65.0627,65.0305,65.0547,35998.0
2015-08-04 14:20:00,80.82,80.83,80.77,80.77,42578.0,65.0466,65.0547,65.0064,65.0064,42578.0
2015-08-04 14:25:00,80.77,80.78,80.72,80.73,32991.0,65.0064,65.0144,64.9661,64.9742,32991.0
2015-08-04 14:30:00,80.73,80.74,80.71,80.72,17877.0,64.9742,64.9822,64.9581,64.9661,17877.0
2015-08-04 14:35:00,80.72,80.89,80.7,80.86,30298.0,64.9661,65.103,64.95,65.0788,30298.0
2015-08-04 14:40:00,80.86,80.9,80.85,80.88,30962.0,65.0788,65.111,65.0708,65.0949,30962.0
2015-08-04 14:45:00,80.88,80.99,80.85,80.99,21035.0,65.0949,65.1834,65.0708,65.1834,21035.0
2015-08-04 14:50:00,80.98,80.99,80.91,80.92,20722.0,65.1754,65.1834,65.1191,65.1271,20722.0
2015-08-04 14:55:00,80.91,80.93,80.81,80.88,18589.0,65.1191,65.1352,65.0386,65.0949,18589.0
2015-08-04 15:00:00,80.88,80.95,80.84,80.86,22262.0,65.0949,65.1513,65.0627,65.0788,22262.0
2015-08-04 15:05:00,80.84,80.89,80.8,80.85,17596.0,65.0627,65.103,65.0305,65.0708,17596.0
2015-08-04 15:10:00,80.85,80.85,80.77,80.79,23998.0,65.0708,65.0708,65.0064,65.0225,23998.0
2015-08-04 15:15:00,80.79,80.83,80.7,80.72,27353.0,65.0225,65.0547,64.95,64.9661,27353.0
2015-08-04 15:20:00,80.73,80.76,80.65,80.74,21520.0,64.9742,64.9983,64.9098,64.9822,21520.0
2015-08-04 15:25:00,80.73,80.73,80.68,80.73,29274.0,64.9742,64.9742,64.9339,64.9742,29274.0
2015-08-04 15:30:00,80.73,80.8,80.71,80.77,17918.0,64.9742,65.0305,64.9581,65.0064,17918.0
2015-08-04 15:35:00,80.77,80.78,80.69,80.7,31638.0,65.0064,65.0144,64.942,64.95,31638.0
2015-08-04 15:40:00,80.69,80.69,80.61,80.63,44909.0,64.942,64.942,64.8776,64.8937,44909.0
2015-08-04 15:45:00,80.62,80.62,80.55,80.59,54372.0,64.8857,64.8857,64.8293,64.8615,54372.0
2015-08-04 15:50:00,80.58,80.59,80.52,80.56,56963.0,64.8535,64.8615,64.8052,64.8374,56963.0
2015-08-04 15:55:00,80.56,80.72,80.51,80.69,112388.0,64.8374,64.9661,64.7971,64.942,112388.0
2015-08-05 09:30:00,81.78,81.78,81.0,81.43,52891.0,65.8193,65.8193,65.1915,65.5376,52891.0
2015-08-05 09:35:00,81.35,81.53,81.35,81.48,12105.0,65.4732,65.6181,65.4732,65.5778,12105.0
2015-08-05 09:40:00,81.51,81.71,81.5,81.71,19059.0,65.602,65.7629,65.5939,65.7629,19059.0
2015-08-05 09:45:00,81.71,81.94,81.71,81.89,34429.0,65.7629,65.948,65.7629,65.9078,34429.0
2015-08-05 09:50:00,81.94,81.96,81.85,81.9,37409.0,65.948,65.9641,65.8756,65.9158,37409.0
2015-08-05 09:55:00,81.88,81.88,81.55,81.56,15170.0,65.8997,65.8997,65.6342,65.6422,15170.0
2015-08-05 10:00:00,81.59,81.79,81.59,81.79,15640.0,65.6663,65.8273,65.6663,65.8273,15640.0
2015-08-05 10:05:00,81.81,82.02,81.78,82.01,29134.0,65.8434,66.0124,65.8193,66.0044,29134.0
2015-08-05 10:10:00,82.01,82.04,81.94,81.95,30722.0,66.0044,66.0285,65.948,65.9561,30722.0
2015-08-05 10:15:00,81.94,81.98,81.9,81.98,10132.0,65.948,65.9802,65.9158,65.9802,10132.0
2015-08-05 10:20:00,81.98,81.98,81.89,81.89,11588.0,65.9802,65.9802,65.9078,65.9078,11588.0
2015-08-05 10:25:00,81.88,81.95,81.82,81.9,14280.0,65.8997,65.9561,65.8515,65.9158,14280.0
2015-08-05 10:30:00,81.91,81.92,81.76,81.83,14263.0,65.9239,65.9319,65.8032,65.8595,14263.0
2015-08-05 10:35:00,81.85,81.87,81.79,81.79,12271.0,65.8756,65.8917,65.8273,65.8273,12271.0
2015-08-05 10:40:00,81.77,81.81,81.72,81.73,9146.0,65.8112,65.8434,65.771,65.779,9146.0
2015-08-05 10:45:00,81.75,81.8,81.73,81.79,9512.0,65.7951,65.8354,65.779,65.8273,9512.0
2015-08-05 10:50:00,81.79,81.88,81.78,81.87,15939.0,65.8273,65.8997,65.8193,65.8917,15939.0
2015-08-05 10:55:00,81.88,81.94,81.88,81.93,8220.0,65.8997,65.948,65.8997,65.94,8220.0
2015-08-05 11:00:00,81.94,81.96,81.9,81.92,17507.0,65.948,65.9641,65.9158,65.9319,17507.0
2015-08-05 11:05:00,81.9,82.0,81.89,81.99,16291.0,65.9158,65.9963,65.9078,65.9883,16291.0
2015-08-05 11:10:00,81.99,82.05,81.97,82.05,14693.0,65.9883,66.0366,65.9722,66.0366,14693.0
2015-08-05 11:15:00,82.04,82.07,82.01,82.02,19498.0,66.0285,66.0527,66.0044,66.0124,19498.0
2015-08-05 11:20:00,82.01,82.04,81.97,81.97,9410.0,66.0044,66.0285,65.9722,65.9722,9410.0
2015-08-05 11:25:00,81.97,81.97,81.84,81.92,10887.0,65.9722,65.9722,65.8676,65.9319,10887.0
2015-08-05 11:30:00,81.93,81.98,81.93,81.96,10334.0,65.94,65.9802,65.94,65.9641,10334.0
2015-08-05 11:35:00,81.96,81.97,81.86,81.88,12904.0,65.9641,65.9722,65.8837,65.8997,12904.0
2015-08-05 11:40:00,81.86,81.9,81.85,81.87,9854.0,65.8837,65.9158,65.8756,65.8917,9854.0
2015-08-05 11:45:00,81.86,81.91,81.82,81.91,8810.0,65.8837,65.9239,65.8515,65.9239,8810.0
2015-08-05 11:50:00,81.91,81.93,81.86,81.86,12331.0,65.9239,65.94,65.8837,65.8837,12331.0
2015-08-05 11:55:00,81.86,81.86,81.74,81.77,10435.0,65.8837,65.8837,65.7871,65.8112,10435.0
2015-08-05 12:00:00,81.75,81.77,81.7,81.77,12480.0,65.7951,65.8112,65.7549,65.8112,12480.0
2015-08-05 12:05:00,81.77,81.8,81.75,81.75,9329.0,65.8112,65.8354,65.7951,65.7951,9329.0
2015-08-05 12:10:00,81.73,81.79,81.72,81.77,11618.0,65.779,65.8273,65.771,65.8112,11618.0
2015-08-05 12:15:00,81.76,81.76,81.66,81.66,11033.0,65.8032,65.8032,65.7227,65.7227,11033.0
2015-08-05 12:20:00,81.64,81.67,81.6,81.61,7855.0,65.7066,65.7307,65.6744,65.6824,7855.0
2015-08-05 12:25:00,81.6,81.61,81.55,81.56,11780.0,65.6744,65.6824,65.6342,65.6422,11780.0
2015-08-05 12:30:00,81.55,81.56,81.49,81.52,14739.0,65.6342,65.6422,65.5859,65.61,14739.0
2015-08-05 12:35:00,81.52,81.53,81.45,81.45,22602.0,65.61,65.6181,65.5537,65.5537,22602.0
2015-08-05 12:40:00,81.45,81.45,81.38,81.42,29346.0,65.5537,65.5537,65.4973,65.5295,29346.0
2015-08-05 12:45:00,81.43,81.55,81.43,81.55,11606.0,65.5376,65.6342,65.5376,65.6342,11606.0
2015-08-05 12:50:00,81.55,81.56,81.49,81.5,34951.0,65.6342,65.6422,65.5859,65.5939,34951.0
2015-08-05 12:55:00,81.51,81.7,81.51,81.7,19174.0,65.602,65.7549,65.602,65.7549,19174.0
2015-08-05 13:00:00,81.7,81.71,81.63,81.65,9202.0,65.7549,65.7629,65.6985,65.7146,9202.0
2015-08-05 13:05:00,81.65,81.67,81.62,81.67,8048.0,65.7146,65.7307,65.6905,65.7307,8048.0
2015-08-05 13:10:00,81.65,81.66,81.55,81.55,9863.0,65.7146,65.7227,65.6342,65.6342,9863.0
2015-08-05 13:15:00,81.56,81.56,81.48,81.51,14128.0,65.6422,65.6422,65.5778,65.602,14128.0
2015-08-05 13:20:00,81.51,81.61,81.5,81.61,10856.0,65.602,65.6824,65.5939,65.6824,10856.0
2015-08-05 13:25:00,81.6,81.65,81.59,81.65,9915.0,65.6744,65.7146,65.6663,65.7146,9915.0
2015-08-05 13:30:00,81.66,81.69,81.63,81.67,17808.0,65.7227,65.7468,65.6985,65.7307,17808.0
2015-08-05 13:35:00,81.67,81.76,81.67,81.75,12856.0,65.7307,65.8032,65.7307,65.7951,12856.0
2015-08-05 13:40:00,81.75,81.85,81.74,81.83,11019.0,65.7951,65.8756,65.7871,65.8595,11019.0
2015-08-05 13:45:00,81.85,81.85,81.77,81.77,10475.0,65.8756,65.8756,65.8112,65.8112,10475.0
2015-08-05 13:50:00,81.77,81.77,81.64,81.65,11574.0,65.8112,65.8112,65.7066,65.7146,11574.0
2015-08-05 13:55:00,81.67,81.73,81.66,81.69,11260.0,65.7307,65.779,65.7227,65.7468,11260.0
2015-08-05 14:00:00,81.69,81.72,81.61,81.71,18751.0,65.7468,65.771,65.6824,65.7629,18751.0
2015-08-05 14:05:00,81.71,81.77,81.71,81.74,12639.0,65.7629,65.8112,65.7629,65.7871,12639.0
2015-08-05 14:10:00,81.74,81.78,81.71,81.77,6709.0,65.7871,65.8193,65.7629,65.8112,6709.0
2015-08-05 14:15:00,81.76,81.84,81.73,81.83,23175.0,65.8032,65.8676,65.779,65.8595,23175.0
2015-08-05 14:20:00,81.83,81.88,81.83,81.88,9870.0,65.8595,65.8997,65.8595,65.8997,9870.0
2015-08-05 14:25:00,81.87,81.92,81.86,81.91,12415.0,65.8917,65.9319,65.8837,65.9239,12415.0
2015-08-05 14:30:00,81.91,81.92,81.85,81.87,15238.0,65.9239,65.9319,65.8756,65.8917,15238.0
2015-08-05 14:35:00,81.87,81.87,81.83,81.83,12350.0,65.8917,65.8917,65.8595,65.8595,12350.0
2015-08-05 14:40:00,81.83,81.83,81.7,81.76,21906.0,65.8595,65.8595,65.7549,65.8032,21906.0
2015-08-05 14:45:00,81.76,81.83,81.75,81.83,18490.0,65.8032,65.8595,65.7951,65.8595,18490.0
2015-08-05 14:50:00,81.81,81.82,81.74,81.74,15534.0,65.8434,65.8515,65.7871,65.7871,15534.0
2015-08-05 14:55:00,81.74,81.75,81.71,81.73,18940.0,65.7871,65.7951,65.7629,65.779,18940.0
2015-08-05 15:00:00,81.73,81.79,81.72,81.77,20231.0,65.779,65.8273,65.771,65.8112,20231.0
2015-08-05 15:05:00,81.77,81.8,81.76,81.79,17154.0,65.8112,65.8354,65.8032,65.8273,17154.0
2015-08-05 15:10:00,81.79,81.86,81.79,81.86,17674.0,65.8273,65.8837,65.8273,65.8837,17674.0
2015-08-05 15:15:00,81.85,81.87,81.84,81.86,41429.0,65.8756,65.8917,65.8676,65.8837,41429.0
2015-08-05 15:20:00,81.86,81.87,81.81,81.86,24750.0,65.8837,65.8917,65.8434,65.8837,24750.0
2015-08-05 15:25:00,81.85,81.91,81.85,81.87,27478.0,65.8756,65.9239,65.8756,65.8917,27478.0
2015-08-05 15:30:00,81.87,81.88,81.77,81.78,25427.0,65.8917,65.8997,65.8112,65.8193,25427.0
2015-08-05 15:35:00,81.77,81.78,81.68,81.69,15107.0,65.8112,65.8193,65.7388,65.7468,15107.0
2015-08-05 15:40:00,81.68,81.72,81.66,81.68,21796.0,65.7388,65.771,65.7227,65.7388,21796.0
2015-08-05 15:45:00,81.68,81.76,81.67,81.76,35953.0,65.7388,65.8032,65.7307,65.8032,35953.0
2015-08-05 15:50:00,81.76,81.81,81.75,81.77,62025.0,65.8032,65.8434,65.7951,65.8112,62025.0
2015-08-05 15:55:00,81.77,81.86,81.77,81.84,160756.0,65.8112,65.8837,65.8112,65.8676,160756.0
2015-08-06 09:30:00,81.78,81.88,81.52,81.52,24980.0,65.8193,65.8997,65.61,65.61,24980.0
2015-08-06 09:35:00,81.64,81.68,81.45,81.59,6313.0,65.7066,65.7388,65.5537,65.6663,6313.0
2015-08-06 09:40:00,81.58,81.62,81.39,81.5,10756.0,65.6583,65.6905,65.5054,65.5939,10756.0
2015-08-06 09:45:00,81.44,81.56,81.32,81.32,38937.0,65.5456,65.6422,65.449,65.449,38937.0
2015-08-06 09:50:00,81.34,81.35,81.18,81.18,10460.0,65.4651,65.4732,65.3364,65.3364,10460.0
2015-08-06 09:55:00,81.18,81.3,81.1,81.3,15268.0,65.3364,65.4329,65.272,65.4329,15268.0
2015-08-06 10:00:00,81.28,81.31,81.17,81.31,14317.0,65.4168,65.441,65.3283,65.441,14317.0
2015-08-06 10:05:00,81.33,81.44,81.32,81.4,8361.0,65.4571,65.5456,65.449,65.5134,8361.0
2015-08-06 10:10:00,81.4,81.49,81.37,81.37,7669.0,65.5134,65.5859,65.4893,65.4893,7669.0
2015-08-06 10:15:00,81.37,81.41,81.22,81.23,11880.0,65.4893,65.5215,65.3686,65.3766,11880.0
2015-08-06 10:20:00,81.22,81.23,81.1,81.13,6535.0,65.3686,65.3766,65.272,65.2961,6535.0
2015-08-06 10:25:00,81.14,81.15,80.97,80.98,15248.0,65.3042,65.3122,65.1673,65.1754,15248.0
2015-08-06 10:30:00,80.96,80.98,80.9,80.93,12676.0,65.1593,65.1754,65.111,65.1352,12676.0
2015-08-06 10:35:00,80.93,81.06,80.91,81.02,11363.0,65.1352,65.2398,65.1191,65.2076,11363.0
2015-08-06 10:40:00,81.02,81.07,80.95,81.07,10568.0,65.2076,65.2478,65.1513,65.2478,10568.0
2015-08-06 10:45:00,81.07,81.11,80.99,81.06,5456.0,65.2478,65.28,65.1834,65.2398,5456.0
2015-08-06 10:50:00,81.05,81.07,81.02,81.04,5205.0,65.2317,65.2478,65.2076,65.2237,5205.0
2015-08-06 10:55:00,81.04,81.06,81.0,81.03,13875.0,65.2237,65.2398,65.1915,65.2156,13875.0
2015-08-06 11:00:00,81.02,81.04,80.87,80.9,11897.0,65.2076,65.2237,65.0869,65.111,11897.0
2015-08-06 11:05:00,80.89,80.9,80.78,80.81,13796.0,65.103,65.111,65.0144,65.0386,13796.0
2015-08-06 11:10:00,80.8,80.81,80.7,80.7,18993.0,65.0305,65.0386,64.95,64.95,18993.0
2015-08-06 11:15:00,80.72,80.83,80.68,80.83,13495.0,64.9661,65.0547,64.9339,65.0547,13495.0
2015-08-06 11:20:00,80.82,80.91,80.81,80.83,12653.0,65.0466,65.1191,65.0386,65.0547,12653.0
2015-08-06 11:25:00,80.85,80.86,80.72,80.73,14608.0,65.0708,65.0788,64.9661,64.9742,14608.0
2015-08-06 11:30:00,80.75,80.76,80.63,80.65,24807.0,64.9903,64.9983,64.8937,64.9098,24807.0
2015-08-06 11:35:00,80.63,80.67,80.6,80.64,17685.0,64.8937,64.9259,64.8696,64.9018,17685.0
2015-08-06 11:40:00,80.66,80.66,80.56,80.63,17324.0,64.9179,64.9179,64.8374,64.8937,17324.0
2015-08-06 11:45:00,80.62,80.71,80.58,80.71,10569.0,64.8857,64.9581,64.8535,64.9581,10569.0
2015-08-06 11:50:00,80.7,80.7,80.65,80.66,12614.0,64.95,64.95,64.9098,64.9179,12614.0
2015-08-06 11:55:00,80.66,80.7,80.6,80.64,15761.0,64.9179,64.95,64.8696,64.9018,15761.0
2015-08-06 12:00:00,80.65,80.75,80.63,80.73,12230.0,64.9098,64.9903,64.8937,64.9742,12230.0
2015-08-06 12:05:00,80.74,80.78,80.73,80.77,8692.0,64.9822,65.0144,64.9742,65.0064,8692.0
2015-08-06 12:10:00,80.75,80.76,80.67,80.68,8710.0,64.9903,64.9983,64.9259,64.9339,8710.0
2015-08-06 12:15:00,80.7,80.71,80.68,80.69,10751.0,64.95,64.9581,64.9339,64.942,10751.0
2015-08-06 12:20:00,80.69,80.71,80.65,80.71,20134.0,64.942,64.9581,64.9098,64.9581,20134.0
2015-08-06 12:25:00,80.7,80.76,80.69,80.76,10501.0,64.95,64.9983,64.942,64.9983,10501.0
2015-08-06 12:30:00,80.77,80.77,80.67,80.68,17009.0,65.0064,65.0064,64.9259,64.9339,17009.0
2015-08-06 12:35:00,80.66,80.67,80.55,80.56,10665.0,64.9179,64.9259,64.8293,64.8374,10665.0
2015-08-06 12:40:00,80.56,80.66,80.52,80.61,12626.0,64.8374,64.9179,64.8052,64.8776,12626.0
2015-08-06 12:45:00,80.61,80.7,80.59,80.68,8747.0,64.8776,64.95,64.8615,64.9339,8747.0
2015-08-06 12:50:00,80.66,80.68,80.63,80.65,21073.0,64.9179,64.9339,64.8937,64.9098,21073.0
2015-08-06 12:55:00,80.65,80.69,80.6,80.69,19184.0,64.9098,64.942,64.8696,64.942,19184.0
2015-08-06 13:00:00,80.68,80.68,80.62,80.64,7554.0,64.9339,64.9339,64.8857,64.9018,7554.0
2015-08-06 13:05:00,80.63,80.68,80.61,80.61,7388.0,64.8937,64.9339,64.8776,64.8776,7388.0
2015-08-06 13:10:00,80.61,80.65,80.56,80.61,13580.0,64.8776,64.9098,64.8374,64.8776,13580.0
2015-08-06 13:15:00,80.6,80.6,80.52,80.54,13051.0,64.8696,64.8696,64.8052,64.8213,13051.0
2015-08-06 13:20:00,80.56,80.62,80.52,80.6,14858.0,64.8374,64.8857,64.8052,64.8696,14858.0
2015-08-06 13:25:00,80.6,80.65,80.6,80.65,10419.0,64.8696,64.9098,64.8696,64.9098,10419.0
2015-08-06 13:30:00,80.64,80.64,80.53,80.55,12083.0,64.9018,64.9018,64.8132,64.8293,12083.0
2015-08-06 13:35:00,80.53,80.57,80.47,80.49,7382.0,64.8132,64.8454,64.7649,64.781,7382.0
2015-08-06 13:40:00,80.5,80.51,80.47,80.49,4990.0,64.7891,64.7971,64.7649,64.781,4990.0
2015-08-06 13:45:00,80.49,80.52,80.43,80.43,20421.0,64.781,64.8052,64.7327,64.7327,20421.0
2015-08-06 13:50:00,80.42,80.43,80.26,80.28,20548.0,64.7247,64.7327,64.5959,64.612,20548.0
2015-08-06 13:55:00,80.27,80.29,80.2,80.22,16388.0,64.604,64.6201,64.5476,64.5637,16388.0
2015-08-06 14:00:00,80.2,80.28,80.2,80.21,11100.0,64.5476,64.612,64.5476,64.5557,11100.0
2015-08-06 14:05:00,80.22,80.27,80.21,80.24,8804.0,64.5637,64.604,64.5557,64.5798,8804.0
2015-08-06 14:10:00,80.24,80.31,80.22,80.28,10282.0,64.5798,64.6362,64.5637,64.612,10282.0
2015-08-06 14:15:00,80.29,80.3,80.22,80.27,10761.0,64.6201,64.6281,64.5637,64.604,10761.0
2015-08-06 14:20:00,80.27,80.4,80.27,80.4,8545.0,64.604,64.7086,64.604,64.7086,8545.0
2015-08-06 14:25:00,80.41,80.47,80.4,80.43,8003.0,64.7166,64.7649,64.7086,64.7327,8003.0
2015-08-06 14:30:00,80.43,80.45,80.3,80.3,12273.0,64.7327,64.7488,64.6281,64.6281,12273.0
2015-08-06 14:35:00,80.29,80.34,80.24,80.28,9986.0,64.6201,64.6603,64.5798,64.612,9986.0
2015-08-06 14:40:00,80.29,80.34,80.27,80.33,18222.0,64.6201,64.6603,64.604,64.6523,18222.0
2015-08-06 14:45:00,80.32,80.34,80.29,80.3,8500.0,64.6442,64.6603,64.6201,64.6281,8500.0
2015-08-06 14:50:00,80.29,80.3,80.21,80.22,9025.0,64.6201,64.6281,64.5557,64.5637,9025.0
2015-08-06 14:55:00,80.22,80.24,80.17,80.21,11678.0,64.5637,64.5798,64.5235,64.5557,11678.0
2015-08-06 15:00:00,80.21,80.25,80.19,80.23,17203.0,64.5557,64.5879,64.5396,64.5718,17203.0
2015-08-06 15:05:00,80.24,80.24,80.15,80.21,12775.0,64.5798,64.5798,64.5074,64.5557,12775.0
2015-08-06 15:10:00,80.22,80.26,80.16,80.18,19260.0,64.5637,64.5959,64.5154,64.5315,19260.0
2015-08-06 15:15:00,80.19,80.28,80.15,80.26,14955.0,64.5396,64.612,64.5074,64.5959,14955.0
2015-08-06 15:20:00,80.27,80.28,80.16,80.17,15266.0,64.604,64.612,64.5154,64.5235,15266.0
2015-08-06 15:25:00,80.17,80.17,80.11,80.12,10972.0,64.5235,64.5235,64.4752,64.4832,10972.0
2015-08-06 15:30:00,80.11,80.14,80.08,80.14,12174.0,64.4752,64.4993,64.451,64.4993,12174.0
2015-08-06 15:35:00,80.14,80.16,80.08,80.16,19267.0,64.4993,64.5154,64.451,64.5154,19267.0
2015-08-06 15:40:00,80.16,80.26,80.15,80.25,27142.0,64.5154,64.5959,64.5074,64.5879,27142.0
2015-08-06 15:45:00,80.25,80.39,80.25,80.36,43269.0,64.5879,64.7005,64.5879,64.6764,43269.0
2015-08-06 15:50:00,80.36,80.39,80.35,80.39,36111.0,64.6764,64.7005,64.6684,64.7005,36111.0
2015-08-06 15:55:00,80.37,80.4,80.29,80.31,69003.0,64.6844,64.7086,64.6201,64.6362,69003.0
2015-08-07 09:30:00,80.18,80.46,79.95,79.95,37453.0,64.5315,64.7569,64.3464,64.3464,37453.0
2015-08-07 09:35:00,79.88,80.27,79.81,80.19,8421.0,64.2901,64.604,64.2337,64.5396,8421.0
2015-08-07 09:40:00,80.16,80.19,79.99,80.14,9856.0,64.5154,64.5396,64.3786,64.4993,9856.0
2015-08-07 09:45:00,80.17,80.17,79.88,80.01,7574.0,64.5235,64.5235,64.2901,64.3947,7574.0
2015-08-07 09:50:00,80.0,80.32,79.96,80.24,8723.0,64.3867,64.6442,64.3545,64.5798,8723.0
2015-08-07 09:55:00,80.23,80.35,80.18,80.3,3414.0,64.5718,64.6684,64.5315,64.6281,3414.0
2015-08-07 10:00:00,80.27,80.32,80.15,80.15,4920.0,64.604,64.6442,64.5074,64.5074,4920.0
2015-08-07 10:05:00,80.16,80.31,80.11,80.31,8588.0,64.5154,64.6362,64.4752,64.6362,8588.0
2015-08-07 10:10:00,80.28,80.38,80.22,80.22,6100.0,64.612,64.6925,64.5637,64.5637,6100.0
2015-08-07 10:15:00,80.22,80.27,80.16,80.16,7720.0,64.5637,64.604,64.5154,64.5154,7720.0
2015-08-07 10:20:00,80.16,80.21,80.0,80.04,10268.0,64.5154,64.5557,64.3867,64.4189,10268.0
2015-08-07 10:25:00,80.01,80.07,79.87,79.96,10098.0,64.3947,64.443,64.282,64.3545,10098.0
2015-08-07 10:30:00,79.94,80.07,79.89,80.07,12616.0,64.3384,64.443,64.2981,64.443,12616.0
2015-08-07 10:35:00,80.06,80.2,80.06,80.13,12915.0,64.435,64.5476,64.435,64.4913,12915.0
2015-08-07 10:40:00,80.13,80.2,80.1,80.14,7400.0,64.4913,64.5476,64.4671,64.4993,7400.0
2015-08-07 10:45:00,80.15,80.22,80.07,80.21,13966.0,64.5074,64.5637,64.443,64.5557,13966.0
2015-08-07 10:50:00,80.22,80.27,80.04,80.04,8525.0,64.5637,64.604,64.4189,64.4189,8525.0
2015-08-07 10:55:00,80.04,80.12,80.01,80.01,5536.0,64.4189,64.4832,64.3947,64.3947,5536.0
2015-08-07 11:00:00,80.03,80.09,79.97,79.97,8063.0,64.4108,64.4591,64.3625,64.3625,8063.0
2015-08-07 11:05:00,79.99,80.04,79.93,79.93,9595.0,64.3786,64.4189,64.3303,64.3303,9595.0
2015-08-07 11:10:00,79.91,79.97,79.86,79.89,7656.0,64.3142,64.3625,64.274,64.2981,7656.0
2015-08-07 11:15:00,79.87,79.95,79.77,79.77,8103.0,64.282,64.3464,64.2015,64.2015,8103.0
2015-08-07 11:20:00,79.77,79.86,79.77,79.86,8577.0,64.2015,64.274,64.2015,64.274,8577.0
2015-08-07 11:25:00,79.84,79.91,79.84,79.89,6343.0,64.2579,64.3142,64.2579,64.2981,6343.0
2015-08-07 11:30:00,79.87,79.87,79.8,79.81,6790.0,64.282,64.282,64.2257,64.2337,6790.0
2015-08-07 11:35:00,79.79,79.81,79.71,79.71,6227.0,64.2176,64.2337,64.1533,64.1533,6227.0
2015-08-07 11:40:00,79.72,79.83,79.72,79.83,4645.0,64.1613,64.2498,64.1613,64.2498,4645.0
2015-08-07 11:45:00,79.85,79.86,79.8,79.8,6713.0,64.2659,64.274,64.2257,64.2257,6713.0
2015-08-07 11:50:00,79.83,79.88,79.81,79.83,4980.0,64.2498,64.2901,64.2337,64.2498,4980.0
2015-08-07 11:55:00,79.84,79.9,79.79,79.88,8887.0,64.2579,64.3062,64.2176,64.2901,8887.0
2015-08-07 12:00:00,79.9,79.96,79.89,79.94,7326.0,64.3062,64.3545,64.2981,64.3384,7326.0
2015-08-07 12:05:00,79.92,80.0,79.92,80.0,3200.0,64.3223,64.3867,64.3223,64.3867,3200.0
2015-08-07 12:10:00,79.99,80.02,79.95,79.98,5326.0,64.3786,64.4028,64.3464,64.3706,5326.0
2015-08-07 12:15:00,79.98,80.01,79.98,79.99,3508.0,64.3706,64.3947,64.3706,64.3786,3508.0
2015-08-07 12:20:00,79.98,79.98,79.91,79.94,5654.0,64.3706,64.3706,64.3142,64.3384,5654.0
2015-08-07 12:25:00,79.96,79.99,79.92,79.93,7650.0,64.3545,64.3786,64.3223,64.3303,7650.0
2015-08-07 12:30:00,79.92,79.92,79.81,79.84,10986.0,64.3223,64.3223,64.2337,64.2579,10986.0
2015-08-07 12:35:00,79.84,79.87,79.77,79.87,16709.0,64.2579,64.282,64.2015,64.282,16709.0
2015-08-07 12:40:00,79.87,79.92,79.85,79.89,7882.0,64.282,64.3223,64.2659,64.2981,7882.0
2015-08-07 12:45:00,79.87,79.91,79.85,79.87,6714.0,64.282,64.3142,64.2659,64.282,6714.0
2015-08-07 12:50:00,79.88,79.93,79.86,79.87,9634.0,64.2901,64.3303,64.274,64.282,9634.0
2015-08-07 12:55:00,79.86,79.89,79.84,79.85,6650.0,64.274,64.2981,64.2579,64.2659,6650.0
2015-08-07 13:00:00,79.85,79.86,79.82,79.86,5697.0,64.2659,64.274,64.2418,64.274,5697.0
2015-08-07 13:05:00,79.86,79.89,79.84,79.86,7048.0,64.274,64.2981,64.2579,64.274,7048.0
2015-08-07 13:10:00,79.83,79.84,79.77,79.83,5719.0,64.2498,64.2579,64.2015,64.2498,5719.0
2015-08-07 13:15:00,79.83,79.89,79.82,79.83,11103.0,64.2498,64.2981,64.2418,64.2498,11103.0
2015-08-07 13:20:00,79.82,79.88,79.81,79.88,6287.0,64.2418,64.2901,64.2337,64.2901,6287.0
2015-08-07 13:25:00,79.88,79.98,79.81,79.95,13245.0,64.2901,64.3706,64.2337,64.3464,13245.0
2015-08-07 13:30:00,79.97,80.07,79.97,80.05,10303.0,64.3625,64.443,64.3625,64.4269,10303.0
2015-08-07 13:35:00,80.05,80.09,80.03,80.03,9366.0,64.4269,64.4591,64.4108,64.4108,9366.0
2015-08-07 13:40:00,80.03,80.06,80.0,80.01,11062.0,64.4108,64.435,64.3867,64.3947,11062.0
2015-08-07 13:45:00,80.01,80.08,80.0,80.03,9483.0,64.3947,64.451,64.3867,64.4108,9483.0
2015-08-07 13:50:00,80.02,80.03,79.95,79.97,6066.0,64.4028,64.4108,64.3464,64.3625,6066.0
2015-08-07 13:55:00,79.97,80.0,79.93,79.99,5862.0,64.3625,64.3867,64.3303,64.3786,5862.0
2015-08-07 14:00:00,79.98,79.99,79.94,79.95,4990.0,64.3706,64.3786,64.3384,64.3464,4990.0
2015-08-07 14:05:00,79.94,80.05,79.92,80.03,9554.0,64.3384,64.4269,64.3223,64.4108,9554.0
2015-08-07 14:10:00,80.04,80.09,80.0,80.04,17016.0,64.4189,64.4591,64.3867,64.4189,17016.0
2015-08-07 14:15:00,80.03,80.04,79.93,79.93,25529.0,64.4108,64.4189,64.3303,64.3303,25529.0
2015-08-07 14:20:00,79.92,79.94,79.9,79.93,7002.0,64.3223,64.3384,64.3062,64.3303,7002.0
2015-08-07 14:25:00,79.93,79.98,79.92,79.95,10537.0,64.3303,64.3706,64.3223,64.3464,10537.0
2015-08-07 14:30:00,79.95,80.0,79.95,79.96,6438.0,64.3464,64.3867,64.3464,64.3545,6438.0
2015-08-07 14:35:00,79.96,80.05,79.96,80.01,12823.0,64.3545,64.4269,64.3545,64.3947,12823.0
2015-08-07 14:40:00,80.0,80.02,79.93,79.97,7765.0,64.3867,64.4028,64.3303,64.3625,7765.0
2015-08-07 14:45:00,79.95,79.97,79.91,79.95,10985.0,64.3464,64.3625,64.3142,64.3464,10985.0
2015-08-07 14:50:00,79.96,80.0,79.95,79.95,10928.0,64.3545,64.3867,64.3464,64.3464,10928.0
2015-08-07 14:55:00,79.96,79.99,79.93,79.97,7191.0,64.3545,64.3786,64.3303,64.3625,7191.0
2015-08-07 15:00:00,79.96,80.0,79.95,79.98,6196.0,64.3545,64.3867,64.3464,64.3706,6196.0
2015-08-07 15:05:00,79.97,80.0,79.93,80.0,11012.0,64.3625,64.3867,64.3303,64.3867,11012.0
2015-08-07 15:10:00,80.0,80.0,79.89,79.94,11491.0,64.3867,64.3867,64.2981,64.3384,11491.0
2015-08-07 15:15:00,79.94,80.02,79.93,80.02,11149.0,64.3384,64.4028,64.3303,64.4028,11149.0
2015-08-07 15:20:00,80.02,80.22,80.01,80.17,17990.0,64.4028,64.5637,64.3947,64.5235,17990.0
2015-08-07 15:25:00,80.17,80.27,80.14,80.22,10925.0,64.5235,64.604,64.4993,64.5637,10925.0
2015-08-07 15:30:00,80.22,80.35,80.22,80.3,24607.0,64.5637,64.6684,64.5637,64.6281,24607.0
2015-08-07 15:35:00,80.28,80.3,80.2,80.21,19714.0,64.612,64.6281,64.5476,64.5557,19714.0
2015-08-07 15:40:00,80.21,80.25,80.13,80.17,17440.0,64.5557,64.5879,64.4913,64.5235,17440.0
2015-08-07 15:45:00,80.17,80.19,80.13,80.16,22015.0,64.5235,64.5396,64.4913,64.5154,22015.0
2015-08-07 15:50:00,80.15,80.29,80.14,80.27,39149.0,64.5074,64.6201,64.4993,64.604,39149.0
2015-08-07 15:55:00,80.26,80.35,80.22,80.31,72265.0,64.5959,64.6684,64.5637,64.6362,72265.0
2015-08-10 09:30:00,81.01,81.47,81.01,81.19,33977.0,65.1995,65.5698,65.1995,65.3444,33977.0
2015-08-10 09:35:00,81.3,81.5,81.17,81.18,17189.0,65.4329,65.5939,65.3283,65.3364,17189.0
2015-08-10 09:40:00,81.17,81.43,81.14,81.43,32110.0,65.3283,65.5376,65.3042,65.5376,32110.0
2015-08-10 09:45:00,81.43,81.44,81.29,81.3,10632.0,65.5376,65.5456,65.4249,65.4329,10632.0
2015-08-10 09:50:00,81.37,81.41,81.19,81.19,18124.0,65.4893,65.5215,65.3444,65.3444,18124.0
2015-08-10 09:55:00,81.22,81.22,81.07,81.13,29813.0,65.3686,65.3686,65.2478,65.2961,29813.0
2015-08-10 10:00:00,81.14,81.18,81.03,81.03,14306.0,65.3042,65.3364,65.2156,65.2156,14306.0
2015-08-10 10:05:00,81.03,81.12,81.02,81.06,23205.0,65.2156,65.2881,65.2076,65.2398,23205.0
2015-08-10 10:10:00,81.06,81.19,81.05,81.14,11527.0,65.2398,65.3444,65.2317,65.3042,11527.0
2015-08-10 10:15:00,81.15,81.21,81.15,81.16,8825.0,65.3122,65.3605,65.3122,65.3203,8825.0
2015-08-10 10:20:00,81.15,81.24,81.14,81.22,10297.0,65.3122,65.3847,65.3042,65.3686,10297.0
2015-08-10 10:25:00,81.22,81.28,81.15,81.19,9828.0,65.3686,65.4168,65.3122,65.3444,9828.0
2015-08-10 10:30:00,81.19,81.19,81.07,81.1,8647.0,65.3444,65.3444,65.2478,65.272,8647.0
2015-08-10 10:35:00,81.1,81.11,81.0,81.08,16883.0,65.272,65.28,65.1915,65.2559,16883.0
2015-08-10 10:40:00,81.07,81.11,81.03,81.09,7981.0,65.2478,65.28,65.2156,65.2639,7981.0
2015-08-10 10:45:00,81.07,81.21,81.07,81.18,13122.0,65.2478,65.3605,65.2478,65.3364,13122.0
2015-08-10 10:50:00,81.18,81.23,81.17,81.22,22423.0,65.3364,65.3766,65.3283,65.3686,22423.0
2015-08-10 10:55:00,81.21,81.24,81.16,81.18,13715.0,65.3605,65.3847,65.3203,65.3364,13715.0
2015-08-10 11:00:00,81.17,81.27,81.17,81.27,21314.0,65.3283,65.4088,65.3283,65.4088,21314.0
2015-08-10 11:05:00,81.27,81.39,81.26,81.39,13555.0,65.4088,65.5054,65.4008,65.5054,13555.0
2015-08-10 11:10:00,81.4,81.51,81.4,81.5,37197.0,65.5134,65.602,65.5134,65.5939,37197.0
2015-08-10 11:15:00,81.5,81.66,81.5,81.63,21649.0,65.5939,65.7227,65.5939,65.6985,21649.0
2015-08-10 11:20:00,81.64,81.67,81.59,81.59,31319.0,65.7066,65.7307,65.6663,65.6663,31319.0
2015-08-10 11:25:00,81.59,81.59,81.45,81.49,19000.0,65.6663,65.6663,65.5537,65.5859,19000.0
2015-08-10 11:30:00,81.5,81.58,81.48,81.58,6958.0,65.5939,65.6583,65.5778,65.6583,6958.0
2015-08-10 11:35:00,81.58,81.66,81.53,81.53,12815.0,65.6583,65.7227,65.6181,65.6181,12815.0
2015-08-10 11:40:00,81.54,81.56,81.52,81.54,8623.0,65.6261,65.6422,65.61,65.6261,8623.0
2015-08-10 11:45:00,81.55,81.65,81.55,81.65,15119.0,65.6342,65.7146,65.6342,65.7146,15119.0
2015-08-10 11:50:00,81.65,81.79,81.64,81.78,23095.0,65.7146,65.8273,65.7066,65.8193,23095.0
2015-08-10 11:55:00,81.77,81.78,81.71,81.75,12465.0,65.8112,65.8193,65.7629,65.7951,12465.0
2015-08-10 12:00:00,81.75,81.77,81.72,81.75,9292.0,65.7951,65.8112,65.771,65.7951,9292.0
2015-08-10 12:05:00,81.76,81.82,81.75,81.82,10404.0,65.8032,65.8515,65.7951,65.8515,10404.0
2015-08-10 12:10:00,81.81,81.82,81.76,81.82,12400.0,65.8434,65.8515,65.8032,65.8515,12400.0
2015-08-10 12:15:00,81.82,81.83,81.79,81.81,16951.0,65.8515,65.8595,65.8273,65.8434,16951.0
2015-08-10 12:20:00,81.81,81.86,81.79,81.85,13582.0,65.8434,65.8837,65.8273,65.8756,13582.0
2015-08-10 12:25:00,81.84,81.85,81.81,81.83,8271.0,65.8676,65.8756,65.8434,65.8595,8271.0
2015-08-10 12:30:00,81.82,81.88,81.82,81.85,16547.0,65.8515,65.8997,65.8515,65.8756,16547.0
2015-08-10 12:35:00,81.85,81.9,81.85,81.86,16326.0,65.8756,65.9158,65.8756,65.8837,16326.0
2015-08-10 12:40:00,81.87,81.87,81.74,81.78,13644.0,65.8917,65.8917,65.7871,65.8193,13644.0
2015-08-10 12:45:00,81.79,81.88,81.79,81.88,9009.0,65.8273,65.8997,65.8273,65.8997,9009.0
2015-08-10 12:50:00,81.88,81.9,81.81,81.82,14547.0,65.8997,65.9158,65.8434,65.8515,14547.0
2015-08-10 12:55:00,81.82,81.85,81.78,81.83,13171.0,65.8515,65.8756,65.8193,65.8595,13171.0
2015-08-10 13:00:00,81.83,81.88,81.8,81.88,13764.0,65.8595,65.8997,65.8354,65.8997,13764.0
2015-08-10 13:05:00,81.89,81.92,81.88,81.91,7885.0,65.9078,65.9319,65.8997,65.9239,7885.0
2015-08-10 13:10:00,81.92,81.92,81.86,81.89,16237.0,65.9319,65.9319,65.8837,65.9078,16237.0
2015-08-10 13:15:00,81.88,81.95,81.86,81.93,17483.0,65.8997,65.9561,65.8837,65.94,17483.0
2015-08-10 13:20:00,81.94,81.96,81.89,81.89,15832.0,65.948,65.9641,65.9078,65.9078,15832.0
2015-08-10 13:25:00,81.9,81.96,81.89,81.93,24878.0,65.9158,65.9641,65.9078,65.94,24878.0
2015-08-10 13:30:00,81.93,81.93,81.88,81.91,10647.0,65.94,65.94,65.8997,65.9239,10647.0
2015-08-10 13:35:00,81.91,81.91,81.79,81.8,15895.0,65.9239,65.9239,65.8273,65.8354,15895.0
2015-08-10 13:40:00,81.79,81.79,81.77,81.77,11157.0,65.8273,65.8273,65.8112,65.8112,11157.0
2015-08-10 13:45:00,81.77,81.81,81.73,81.81,12068.0,65.8112,65.8434,65.779,65.8434,12068.0
2015-08-10 13:50:00,81.81,81.83,81.8,81.81,9123.0,65.8434,65.8595,65.8354,65.8434,9123.0
2015-08-10 13:55:00,81.82,81.88,81.81,81.88,17603.0,65.8515,65.8997,65.8434,65.8997,17603.0
2015-08-10 14:00:00,81.87,81.88,81.81,81.83,12159.0,65.8917,65.8997,65.8434,65.8595,12159.0
2015-08-10 14:05:00,81.83,81.85,81.8,81.83,13099.0,65.8595,65.8756,65.8354,65.8595,13099.0
2015-08-10 14:10:00,81.82,81.83,81.76,81.79,15980.0,65.8515,65.8595,65.8032,65.8273,15980.0
2015-08-10 14:15:00,81.78,81.96,81.78,81.91,19890.0,65.8193,65.9641,65.8193,65.9239,19890.0
2015-08-10 14:20:00,81.92,81.96,81.91,81.93,18256.0,65.9319,65.9641,65.9239,65.94,18256.0
2015-08-10 14:25:00,81.93,81.93,81.87,81.9,17722.0,65.94,65.94,65.8917,65.9158,17722.0
2015-08-10 14:30:00,81.9,81.96,81.89,81.92,21596.0,65.9158,65.9641,65.9078,65.9319,21596.0
2015-08-10 14:35:00,81.92,81.96,81.87,81.9,11109.0,65.9319,65.9641,65.8917,65.9158,11109.0
2015-08-10 14:40:00,81.89,81.9,81.78,81.78,8550.0,65.9078,65.9158,65.8193,65.8193,8550.0
2015-08-10 14:45:00,81.79,81.83,81.77,81.79,21577.0,65.8273,65.8595,65.8112,65.8273,21577.0
2015-08-10 14:50:00,81.79,81.8,81.72,81.73,17488.0,65.8273,65.8354,65.771,65.779,17488.0
2015-08-10 14:55:00,81.73,81.73,81.67,81.69,18750.0,65.779,65.779,65.7307,65.7468,18750.0
2015-08-10 15:00:00,81.71,81.72,81.62,81.66,28599.0,65.7629,65.771,65.6905,65.7227,28599.0
2015-08-10 15:05:00,81.65,81.68,81.63,81.67,12523.0,65.7146,65.7388,65.6985,65.7307,12523.0
2015-08-10 15:10:00,81.67,81.67,81.62,81.63,20673.0,65.7307,65.7307,65.6905,65.6985,20673.0
2015-08-10 15:15:00,81.63,81.66,81.6,81.62,21199.0,65.6985,65.7227,65.6744,65.6905,21199.0
2015-08-10 15:20:00,81.62,81.65,81.59,81.63,26272.0,65.6905,65.7146,65.6663,65.6985,26272.0
2015-08-10 15:25:00,81.63,81.63,81.52,81.53,24053.0,65.6985,65.6985,65.61,65.6181,24053.0
2015-08-10 15:30:00,81.53,81.55,81.48,81.5,36620.0,65.6181,65.6342,65.5778,65.5939,36620.0
2015-08-10 15:35:00,81.48,81.5,81.42,81.48,29866.0,65.5778,65.5939,65.5295,65.5778,29866.0
2015-08-10 15:40:00,81.49,81.51,81.46,81.48,17947.0,65.5859,65.602,65.5617,65.5778,17947.0
2015-08-10 15:45:00,81.49,81.51,81.45,81.46,23205.0,65.5859,65.602,65.5537,65.5617,23205.0
2015-08-10 15:50:00,81.46,81.52,81.45,81.52,30503.0,65.5617,65.61,65.5537,65.61,30503.0
2015-08-10 15:55:00,81.52,81.63,81.52,81.6,133216.0,65.61,65.6985,65.61,65.6744,133216.0
2015-08-11 09:30:00,81.26,81.44,80.87,81.16,38080.0,65.4008,65.5456,65.0869,65.3203,38080.0
2015-08-11 09:35:00,81.16,81.22,80.9,81.01,16187.0,65.3203,65.3686,65.111,65.1995,16187.0
2015-08-11 09:40:00,81.02,81.12,80.93,80.97,14066.0,65.2076,65.2881,65.1352,65.1673,14066.0
2015-08-11 09:45:00,80.98,81.05,80.82,80.98,27619.0,65.1754,65.2317,65.0466,65.1754,27619.0
2015-08-11 09:50:00,80.95,81.0,80.75,80.82,18137.0,65.1513,65.1915,64.9903,65.0466,18137.0
2015-08-11 09:55:00,80.86,80.93,80.85,80.87,8855.0,65.0788,65.1352,65.0708,65.0869,8855.0
2015-08-11 10:00:00,80.9,80.9,80.8,80.8,11347.0,65.111,65.111,65.0305,65.0305,11347.0
2015-08-11 10:05:00,80.83,81.0,80.8,80.98,10798.0,65.0547,65.1915,65.0305,65.1754,10798.0
2015-08-11 10:10:00,80.98,81.13,80.95,81.13,7337.0,65.1754,65.2961,65.1513,65.2961,7337.0
2015-08-11 10:15:00,81.15,81.32,81.09,81.3,10037.0,65.3122,65.449,65.2639,65.4329,10037.0
2015-08-11 10:20:00,81.3,81.6,81.28,81.56,40377.0,65.4329,65.6744,65.4168,65.6422,40377.0
2015-08-11 10:25:00,81.57,81.64,81.54,81.55,26672.0,65.6502,65.7066,65.6261,65.6342,26672.0
2015-08-11 10:30:00,81.53,81.55,81.43,81.46,15909.0,65.6181,65.6342,65.5376,65.5617,15909.0
2015-08-11 10:35:00,81.47,81.55,81.41,81.49,18769.0,65.5698,65.6342,65.5215,65.5859,18769.0
2015-08-11 10:40:00,81.47,81.78,81.46,81.78,28720.0,65.5698,65.8193,65.5617,65.8193,28720.0
2015-08-11 10:45:00,81.77,81.89,81.74,81.84,25961.0,65.8112,65.9078,65.7871,65.8676,25961.0
2015-08-11 10:50:00,81.87,81.9,81.8,81.8,41781.0,65.8917,65.9158,65.8354,65.8354,41781.0
2015-08-11 10:55:00,81.8,81.83,81.71,81.74,14876.0,65.8354,65.8595,65.7629,65.7871,14876.0
2015-08-11 11:00:00,81.73,81.82,81.71,81.75,21405.0,65.779,65.8515,65.7629,65.7951,21405.0
2015-08-11 11:05:00,81.75,81.75,81.54,81.6,15420.0,65.7951,65.7951,65.6261,65.6744,15420.0
2015-08-11 11:10:00,81.59,81.66,81.59,81.66,16311.0,65.6663,65.7227,65.6663,65.7227,16311.0
2015-08-11 11:15:00,81.66,81.72,81.62,81.71,22654.0,65.7227,65.771,65.6905,65.7629,22654.0
2015-08-11 11:20:00,81.71,81.75,81.65,81.69,15115.0,65.7629,65.7951,65.7146,65.7468,15115.0
2015-08-11 11:25:00,81.68,81.69,81.63,81.66,15123.0,65.7388,65.7468,65.6985,65.7227,15123.0
2015-08-11 11:30:00,81.66,81.78,81.66,81.76,20662.0,65.7227,65.8193,65.7227,65.8032,20662.0
2015-08-11 11:35:00,81.75,81.79,81.72,81.74,17376.0,65.7951,65.8273,65.771,65.7871,17376.0
2015-08-11 11:40:00,81.73,81.73,81.66,81.69,23596.0,65.779,65.779,65.7227,65.7468,23596.0
2015-08-11 11:45:00,81.69,81.73,81.56,81.57,23376.0,65.7468,65.779,65.6422,65.6502,23376.0
2015-08-11 11:50:00,81.56,81.64,81.55,81.61,14022.0,65.6422,65.7066,65.6342,65.6824,14022.0
2015-08-11 11:55:00,81.61,81.63,81.55,81.63,20104.0,65.6824,65.6985,65.6342,65.6985,20104.0
2015-08-11 12:00:00,81.63,81.72,81.62,81.69,28549.0,65.6985,65.771,65.6905,65.7468,28549.0
2015-08-11 12:05:00,81.69,81.73,81.67,81.72,21029.0,65.7468,65.779,65.7307,65.771,21029.0
2015-08-11 12:10:00,81.72,81.79,81.72,81.78,16854.0,65.771,65.8273,65.771,65.8193,16854.0
2015-08-11 12:15:00,81.75,81.79,81.71,81.71,15980.0,65.7951,65.8273,65.7629,65.7629,15980.0
2015-08-11 12:20:00,81.71,81.71,81.65,81.67,8692.0,65.7629,65.7629,65.7146,65.7307,8692.0
2015-08-11 12:25:00,81.65,81.71,81.64,81.7,20563.0,65.7146,65.7629,65.7066,65.7549,20563.0
2015-08-11 12:30:00,81.69,81.71,81.63,81.64,88488.0,65.7468,65.7629,65.6985,65.7066,88488.0
2015-08-11 12:35:00,81.64,81.64,81.5,81.53,17878.0,65.7066,65.7066,65.5939,65.6181,17878.0
2015-08-11 12:40:00,81.53,81.54,81.46,81.46,19018.0,65.6181,65.6261,65.5617,65.5617,19018.0
2015-08-11 12:45:00,81.45,81.53,81.45,81.49,16054.0,65.5537,65.6181,65.5537,65.5859,16054.0
2015-08-11 12:50:00,81.49,81.5,81.44,81.48,8144.0,65.5859,65.5939,65.5456,65.5778,8144.0
2015-08-11 12:55:00,81.46,81.47,81.32,81.34,13585.0,65.5617,65.5698,65.449,65.4651,13585.0
2015-08-11 13:00:00,81.34,81.38,81.26,81.26,18638.0,65.4651,65.4973,65.4008,65.4008,18638.0
2015-08-11 13:05:00,81.25,81.32,81.2,81.24,19584.0,65.3927,65.449,65.3525,65.3847,19584.0
2015-08-11 13:10:00,81.22,81.24,81.15,81.24,13021.0,65.3686,65.3847,65.3122,65.3847,13021.0
2015-08-11 13:15:00,81.24,81.24,81.18,81.2,10906.0,65.3847,65.3847,65.3364,65.3525,10906.0
2015-08-11 13:20:00,81.2,81.23,81.13,81.19,14294.0,65.3525,65.3766,65.2961,65.3444,14294.0
2015-08-11 13:25:00,81.19,81.26,81.19,81.23,13315.0,65.3444,65.4008,65.3444,65.3766,13315.0
2015-08-11 13:30:00,81.22,81.22,81.19,81.2,8694.0,65.3686,65.3686,65.3444,65.3525,8694.0
2015-08-11 13:35:00,81.2,81.28,81.17,81.25,9828.0,65.3525,65.4168,65.3283,65.3927,9828.0
2015-08-11 13:40:00,81.26,81.31,81.25,81.28,10754.0,65.4008,65.441,65.3927,65.4168,10754.0
2015-08-11 13:45:00,81.27,81.32,81.25,81.3,8447.0,65.4088,65.449,65.3927,65.4329,8447.0
2015-08-11 13:50:00,81.3,81.31,81.24,81.31,9198.0,65.4329,65.441,65.3847,65.441,9198.0
2015-08-11 13:55:00,81.31,81.31,81.22,81.26,8063.0,65.441,65.441,65.3686,65.4008,8063.0
2015-08-11 14:00:00,81.25,81.27,81.22,81.24,16869.0,65.3927,65.4088,65.3686,65.3847,16869.0
2015-08-11 14:05:00,81.24,81.41,81.24,81.4,24378.0,65.3847,65.5215,65.3847,65.5134,24378.0
2015-08-11 14:10:00,81.41,81.43,81.36,81.36,15866.0,65.5215,65.5376,65.4812,65.4812,15866.0
2015-08-11 14:15:00,81.36,81.37,81.28,81.3,18189.0,65.4812,65.4893,65.4168,65.4329,18189.0
2015-08-11 14:20:00,81.3,81.3,81.26,81.26,10337.0,65.4329,65.4329,65.4008,65.4008,10337.0
2015-08-11 14:25:00,81.26,81.38,81.25,81.34,18022.0,65.4008,65.4973,65.3927,65.4651,18022.0
2015-08-11 14:30:00,81.34,81.38,81.3,81.3,14886.0,65.4651,65.4973,65.4329,65.4329,14886.0
2015-08-11 14:35:00,81.3,81.37,81.24,81.35,18419.0,65.4329,65.4893,65.3847,65.4732,18419.0
2015-08-11 14:40:00,81.33,81.34,81.31,81.32,9741.0,65.4571,65.4651,65.441,65.449,9741.0
2015-08-11 14:45:00,81.32,81.32,81.23,81.23,20869.0,65.449,65.449,65.3766,65.3766,20869.0
2015-08-11 14:50:00,81.23,81.24,81.19,81.21,13587.0,65.3766,65.3847,65.3444,65.3605,13587.0
2015-08-11 14:55:00,81.2,81.27,81.2,81.25,18021.0,65.3525,65.4088,65.3525,65.3927,18021.0
2015-08-11 15:00:00,81.26,81.32,81.23,81.23,24439.0,65.4008,65.449,65.3766,65.3766,24439.0
2015-08-11 15:05:00,81.22,81.27,81.16,81.16,8809.0,65.3686,65.4088,65.3203,65.3203,8809.0
2015-08-11 15:10:00,81.17,81.26,81.14,81.25,15754.0,65.3283,65.4008,65.3042,65.3927,15754.0
2015-08-11 15:15:00,81.27,81.27,81.18,81.2,12199.0,65.4088,65.4088,65.3364,65.3525,12199.0
2015-08-11 15:20:00,81.2,81.21,81.15,81.17,10334.0,65.3525,65.3605,65.3122,65.3283,10334.0
2015-08-11 15:25:00,81.17,81.22,81.15,81.22,16732.0,65.3283,65.3686,65.3122,65.3686,16732.0
2015-08-11 15:30:00,81.23,81.26,81.15,81.19,17664.0,65.3766,65.4008,65.3122,65.3444,17664.0
2015-08-11 15:35:00,81.19,81.28,81.16,81.28,20735.0,65.3444,65.4168,65.3203,65.4168,20735.0
2015-08-11 15:40:00,81.28,81.33,81.23,81.25,20771.0,65.4168,65.4571,65.3766,65.3927,20771.0
2015-08-11 15:45:00,81.25,81.28,81.16,81.17,33111.0,65.3927,65.4168,65.3203,65.3283,33111.0
2015-08-11 15:50:00,81.17,81.33,81.16,81.31,39076.0,65.3283,65.4571,65.3203,65.441,39076.0
2015-08-11 15:55:00,81.31,81.36,81.27,81.34,76945.0,65.441,65.4812,65.4088,65.4651,76945.0
2015-08-12 09:30:00,80.74,80.86,80.61,80.67,35931.0,64.9822,65.0788,64.8776,64.9259,35931.0
2015-08-12 09:35:00,80.67,80.94,80.63,80.93,23866.0,64.9259,65.1432,64.8937,65.1352,23866.0
2015-08-12 09:40:00,80.97,80.97,80.68,80.72,19639.0,65.1673,65.1673,64.9339,64.9661,19639.0
2015-08-12 09:45:00,80.73,80.93,80.65,80.68,16067.0,64.9742,65.1352,64.9098,64.9339,16067.0
2015-08-12 09:50:00,80.66,80.81,80.57,80.78,8892.0,64.9179,65.0386,64.8454,65.0144,8892.0
2015-08-12 09:55:00,80.84,80.84,80.71,80.77,11851.0,65.0627,65.0627,64.9581,65.0064,11851.0
2015-08-12 10:00:00,80.76,80.8,80.62,80.63,8840.0,64.9983,65.0305,64.8857,64.8937,8840.0
2015-08-12 10:05:00,80.64,80.72,80.54,80.54,11225.0,64.9018,64.9661,64.8213,64.8213,11225.0
2015-08-12 10:10:00,80.52,80.56,80.4,80.42,11459.0,64.8052,64.8374,64.7086,64.7247,11459.0
2015-08-12 10:15:00,80.41,80.5,80.4,80.49,6861.0,64.7166,64.7891,64.7086,64.781,6861.0
2015-08-12 10:20:00,80.5,80.51,80.15,80.15,19838.0,64.7891,64.7971,64.5074,64.5074,19838.0
2015-08-12 10:25:00,80.16,80.36,80.16,80.34,15579.0,64.5154,64.6764,64.5154,64.6603,15579.0
2015-08-12 10:30:00,80.33,80.44,80.29,80.44,8130.0,64.6523,64.7408,64.6201,64.7408,8130.0
2015-08-12 10:35:00,80.44,80.59,80.43,80.56,25728.0,64.7408,64.8615,64.7327,64.8374,25728.0
2015-08-12 10:40:00,80.56,80.69,80.52,80.56,23661.0,64.8374,64.942,64.8052,64.8374,23661.0
2015-08-12 10:45:00,80.54,80.64,80.47,80.49,19071.0,64.8213,64.9018,64.7649,64.781,19071.0
2015-08-12 10:50:00,80.48,80.53,80.36,80.36,12943.0,64.773,64.8132,64.6764,64.6764,12943.0
2015-08-12 10:55:00,80.36,80.49,80.36,80.47,15682.0,64.6764,64.781,64.6764,64.7649,15682.0
2015-08-12 11:00:00,80.47,80.69,80.47,80.69,18160.0,64.7649,64.942,64.7649,64.942,18160.0
2015-08-12 11:05:00,80.64,80.68,80.57,80.59,16576.0,64.9018,64.9339,64.8454,64.8615,16576.0
2015-08-12 11:10:00,80.59,80.67,80.55,80.57,15964.0,64.8615,64.9259,64.8293,64.8454,15964.0
2015-08-12 11:15:00,80.59,80.68,80.57,80.63,15500.0,64.8615,64.9339,64.8454,64.8937,15500.0
2015-08-12 11:20:00,80.62,80.64,80.5,80.52,15251.0,64.8857,64.9018,64.7891,64.8052,15251.0
2015-08-12 11:25:00,80.51,80.61,80.49,80.58,8199.0,64.7971,64.8776,64.781,64.8535,8199.0
2015-08-12 11:30:00,80.56,80.56,80.48,80.5,17915.0,64.8374,64.8374,64.773,64.7891,17915.0
2015-08-12 11:35:00,80.5,80.55,80.48,80.5,21328.0,64.7891,64.8293,64.773,64.7891,21328.0
2015-08-12 11:40:00,80.5,80.56,80.48,80.48,10709.0,64.7891,64.8374,64.773,64.773,10709.0
2015-08-12 11:45:00,80.49,80.55,80.48,80.55,8699.0,64.781,64.8293,64.773,64.8293,8699.0
2015-08-12 11:50:00,80.54,80.58,80.43,80.44,14989.0,64.8213,64.8535,64.7327,64.7408,14989.0
2015-08-12 11:55:00,80.44,80.49,80.41,80.45,12452.0,64.7408,64.781,64.7166,64.7488,12452.0
2015-08-12 12:00:00,80.45,80.47,80.4,80.44,11100.0,64.7488,64.7649,64.7086,64.7408,11100.0
2015-08-12 12:05:00,80.44,80.51,80.43,80.51,14750.0,64.7408,64.7971,64.7327,64.7971,14750.0
2015-08-12 12:10:00,80.53,80.63,80.52,80.62,14714.0,64.8132,64.8937,64.8052,64.8857,14714.0
2015-08-12 12:15:00,80.61,80.7,80.6,80.68,12231.0,64.8776,64.95,64.8696,64.9339,12231.0
2015-08-12 12:20:00,80.67,80.7,80.64,80.7,10741.0,64.9259,64.95,64.9018,64.95,10741.0
2015-08-12 12:25:00,80.7,80.77,80.64,80.76,16902.0,64.95,65.0064,64.9018,64.9983,16902.0
2015-08-12 12:30:00,80.77,80.89,80.75,80.88,14109.0,65.0064,65.103,64.9903,65.0949,14109.0
2015-08-12 12:35:00,80.88,80.93,80.83,80.87,9855.0,65.0949,65.1352,65.0547,65.0869,9855.0
2015-08-12 12:40:00,80.89,80.98,80.87,80.95,17898.0,65.103,65.1754,65.0869,65.1513,17898.0
2015-08-12 12:45:00,80.96,80.99,80.86,80.87,19693.0,65.1593,65.1834,65.0788,65.0869,19693.0
2015-08-12 12:50:00,80.85,80.94,80.83,80.92,10277.0,65.0708,65.1432,65.0547,65.1271,10277.0
2015-08-12 12:55:00,80.91,80.96,80.83,80.88,11452.0,65.1191,65.1593,65.0547,65.0949,11452.0
2015-08-12 13:00:00,80.88,81.04,80.88,81.03,18845.0,65.0949,65.2237,65.0949,65.2156,18845.0
2015-08-12 13:05:00,81.03,81.05,80.94,80.95,10245.0,65.2156,65.2317,65.1432,65.1513,10245.0
2015-08-12 13:10:00,80.95,81.03,80.94,81.0,31793.0,65.1513,65.2156,65.1432,65.1915,31793.0
2015-08-12 13:15:00,81.01,81.08,80.99,81.08,14623.0,65.1995,65.2559,65.1834,65.2559,14623.0
2015-08-12 13:20:00,81.1,81.16,81.09,81.16,8086.0,65.272,65.3203,65.2639,65.3203,8086.0
2015-08-12 13:25:00,81.15,81.15,81.01,81.01,13857.0,65.3122,65.3122,65.1995,65.1995,13857.0
2015-08-12 13:30:00,81.01,81.05,80.98,81.0,19204.0,65.1995,65.2317,65.1754,65.1915,19204.0
2015-08-12 13:35:00,81.0,81.0,80.91,80.92,25941.0,65.1915,65.1915,65.1191,65.1271,25941.0
2015-08-12 13:40:00,80.93,81.0,80.93,81.0,5144.0,65.1352,65.1915,65.1352,65.1915,5144.0
2015-08-12 13:45:00,81.0,81.19,80.95,81.17,19983.0,65.1915,65.3444,65.1513,65.3283,19983.0
2015-08-12 13:50:00,81.17,81.33,81.16,81.33,16390.0,65.3283,65.4571,65.3203,65.4571,16390.0
2015-08-12 13:55:00,81.34,81.37,81.28,81.33,6000.0,65.4651,65.4893,65.4168,65.4571,6000.0
2015-08-12 14:00:00,81.34,81.34,81.21,81.25,11096.0,65.4651,65.4651,65.3605,65.3927,11096.0
2015-08-12 14:05:00,81.25,81.31,81.22,81.3,33045.0,65.3927,65.441,65.3686,65.4329,33045.0
2015-08-12 14:10:00,81.32,81.4,81.32,81.35,23948.0,65.449,65.5134,65.449,65.4732,23948.0
2015-08-12 14:15:00,81.35,81.36,81.27,81.33,11058.0,65.4732,65.4812,65.4088,65.4571,11058.0
2015-08-12 14:20:00,81.3,81.32,81.24,81.27,10691.0,65.4329,65.449,65.3847,65.4088,10691.0
2015-08-12 14:25:00,81.27,81.28,81.11,81.16,13339.0,65.4088,65.4168,65.28,65.3203,13339.0
2015-08-12 14:30:00,81.17,81.25,81.1,81.12,26634.0,65.3283,65.3927,65.272,65.2881,26634.0
2015-08-12 14:35:00,81.12,81.3,81.12,81.29,25484.0,65.2881,65.4329,65.2881,65.4249,25484.0
2015-08-12 14:40:00,81.28,81.35,81.27,81.35,10725.0,65.4168,65.4732,65.4088,65.4732,10725.0
2015-08-12 14:45:00,81.35,81.47,81.32,81.47,16717.0,65.4732,65.5698,65.449,65.5698,16717.0
2015-08-12 14:50:00,81.48,81.48,81.38,81.48,19214.0,65.5778,65.5778,65.4973,65.5778,19214.0
2015-08-12 14:55:00,81.48,81.48,81.41,81.45,14307.0,65.5778,65.5778,65.5215,65.5537,14307.0
2015-08-12 15:00:00,81.45,81.52,81.41,81.41,19675.0,65.5537,65.61,65.5215,65.5215,19675.0
2015-08-12 15:05:00,81.42,81.48,81.4,81.48,9587.0,65.5295,65.5778,65.5134,65.5778,9587.0
2015-08-12 15:10:00,81.48,81.48,81.42,81.47,20320.0,65.5778,65.5778,65.5295,65.5698,20320.0
2015-08-12 15:15:00,81.47,81.49,81.42,81.48,28800.0,65.5698,65.5859,65.5295,65.5778,28800.0
2015-08-12 15:20:00,81.49,81.56,81.48,81.54,21557.0,65.5859,65.6422,65.5778,65.6261,21557.0
2015-08-12 15:25:00,81.54,81.65,81.53,81.62,18315.0,65.6261,65.7146,65.6181,65.6905,18315.0
2015-08-12 15:30:00,81.63,81.69,81.6,81.69,24185.0,65.6985,65.7468,65.6744,65.7468,24185.0
2015-08-12 15:35:00,81.7,81.7,81.58,81.58,25995.0,65.7549,65.7549,65.6583,65.6583,25995.0
2015-08-12 15:40:00,81.59,81.6,81.5,81.5,21159.0,65.6663,65.6744,65.5939,65.5939,21159.0
2015-08-12 15:45:00,81.51,81.53,81.45,81.5,31884.0,65.602,65.6181,65.5537,65.5939,31884.0
2015-08-12 15:50:00,81.49,81.54,81.45,81.54,54832.0,65.5859,65.6261,65.5537,65.6261,54832.0
2015-08-12 15:55:00,81.53,81.57,81.51,81.55,111146.0,65.6181,65.6502,65.602,65.6342,111146.0
2015-08-13 09:30:00,81.52,81.95,81.32,81.94,41659.0,65.61,65.9561,65.449,65.948,41659.0
2015-08-13 09:35:00,81.84,81.91,81.68,81.75,28528.0,65.8676,65.9239,65.7388,65.7951,28528.0
2015-08-13 09:40:00,81.75,82.06,81.7,82.02,34427.0,65.7951,66.0446,65.7549,66.0124,34427.0
2015-08-13 09:45:00,82.02,82.13,81.94,81.98,23953.0,66.0124,66.101,65.948,65.9802,23953.0
2015-08-13 09:50:00,81.99,82.09,81.96,82.05,22179.0,65.9883,66.0688,65.9641,66.0366,22179.0
2015-08-13 09:55:00,82.07,82.11,81.92,81.96,25376.0,66.0527,66.0849,65.9319,65.9641,25376.0
2015-08-13 10:00:00,81.93,82.01,81.83,82.0,30431.0,65.94,66.0044,65.8595,65.9963,30431.0
2015-08-13 10:05:00,81.99,82.12,81.95,82.05,20375.0,65.9883,66.0929,65.9561,66.0366,20375.0
2015-08-13 10:10:00,82.03,82.1,81.99,82.02,35381.0,66.0205,66.0768,65.9883,66.0124,35381.0
2015-08-13 10:15:00,82.01,82.04,81.93,81.98,24124.0,66.0044,66.0285,65.94,65.9802,24124.0
2015-08-13 10:20:00,81.97,82.08,81.93,82.04,17900.0,65.9722,66.0607,65.94,66.0285,17900.0
2015-08-13 10:25:00,82.04,82.18,82.03,82.17,7955.0,66.0285,66.1412,66.0205,66.1331,7955.0
2015-08-13 10:30:00,82.15,82.22,82.08,82.16,11552.0,66.1171,66.1734,66.0607,66.1251,11552.0
2015-08-13 10:35:00,82.16,82.34,82.16,82.33,20838.0,66.1251,66.27,66.1251,66.2619,20838.0
2015-08-13 10:40:00,82.33,82.36,82.27,82.29,13258.0,66.2619,66.2861,66.2136,66.2297,13258.0
2015-08-13 10:45:00,82.29,82.32,82.18,82.18,11314.0,66.2297,66.2539,66.1412,66.1412,11314.0
2015-08-13 10:50:00,82.17,82.29,82.16,82.29,21735.0,66.1331,66.2297,66.1251,66.2297,21735.0
2015-08-13 10:55:00,82.29,82.34,82.22,82.29,31603.0,66.2297,66.27,66.1734,66.2297,31603.0
2015-08-13 11:00:00,82.26,82.38,82.26,82.38,56350.0,66.2056,66.3022,66.2056,66.3022,56350.0
2015-08-13 11:05:00,82.38,82.42,82.09,82.11,35062.0,66.3022,66.3344,66.0688,66.0849,35062.0
2015-08-13 11:10:00,82.11,82.22,82.07,82.2,18336.0,66.0849,66.1734,66.0527,66.1573,18336.0
2015-08-13 11:15:00,82.19,82.36,82.19,82.35,60293.0,66.1492,66.2861,66.1492,66.278,60293.0
2015-08-13 11:20:00,82.36,82.37,82.21,82.23,19008.0,66.2861,66.2941,66.1653,66.1814,19008.0
2015-08-13 11:25:00,82.2,82.25,82.12,82.19,21549.0,66.1573,66.1975,66.0929,66.1492,21549.0
2015-08-13 11:30:00,82.19,82.3,82.15,82.3,12637.0,66.1492,66.2378,66.1171,66.2378,12637.0
2015-08-13 11:35:00,82.28,82.36,82.24,82.25,12096.0,66.2217,66.2861,66.1895,66.1975,12096.0
2015-08-13 11:40:00,82.26,82.35,82.23,82.35,12574.0,66.2056,66.278,66.1814,66.278,12574.0
2015-08-13 11:45:00,82.33,82.42,82.3,82.41,7507.0,66.2619,66.3344,66.2378,66.3263,7507.0
2015-08-13 11:50:00,82.41,82.53,82.41,82.48,28026.0,66.3263,66.4229,66.3263,66.3826,28026.0
2015-08-13 11:55:00,82.47,82.47,82.33,82.46,17872.0,66.3746,66.3746,66.2619,66.3666,17872.0
2015-08-13 12:00:00,82.48,82.57,82.41,82.53,16954.0,66.3826,66.4551,66.3263,66.4229,16954.0
2015-08-13 12:05:00,82.54,82.58,82.54,82.55,8582.0,66.4309,66.4631,66.4309,66.439,8582.0
2015-08-13 12:10:00,82.56,82.64,82.53,82.54,11901.0,66.447,66.5114,66.4229,66.4309,11901.0
2015-08-13 12:15:00,82.53,82.54,82.47,82.53,11454.0,66.4229,66.4309,66.3746,66.4229,11454.0
2015-08-13 12:20:00,82.52,82.63,82.52,82.59,13023.0,66.4148,66.5034,66.4148,66.4712,13023.0
2015-08-13 12:25:00,82.6,82.81,82.6,82.81,23166.0,66.4792,66.6482,66.4792,66.6482,23166.0
2015-08-13 12:30:00,82.82,82.94,82.79,82.91,34551.0,66.6563,66.7529,66.6321,66.7287,34551.0
2015-08-13 12:35:00,82.9,82.99,82.9,82.96,55619.0,66.7207,66.7931,66.7207,66.769,55619.0
2015-08-13 12:40:00,82.96,82.99,82.78,82.81,43035.0,66.769,66.7931,66.6241,66.6482,43035.0
2015-08-13 12:45:00,82.8,82.81,82.72,82.72,6630.0,66.6402,66.6482,66.5758,66.5758,6630.0
2015-08-13 12:50:00,82.74,82.77,82.69,82.77,9720.0,66.5919,66.616,66.5517,66.616,9720.0
2015-08-13 12:55:00,82.77,82.79,82.72,82.72,8521.0,66.616,66.6321,66.5758,66.5758,8521.0
2015-08-13 13:00:00,82.72,82.76,82.71,82.76,5010.0,66.5758,66.608,66.5678,66.608,5010.0
2015-08-13 13:05:00,82.76,82.81,82.75,82.79,14494.0,66.608,66.6482,66.6,66.6321,14494.0
2015-08-13 13:10:00,82.78,82.78,82.74,82.75,9645.0,66.6241,66.6241,66.5919,66.6,9645.0
2015-08-13 13:15:00,82.75,82.77,82.66,82.67,16802.0,66.6,66.616,66.5275,66.5356,16802.0
2015-08-13 13:20:00,82.68,82.8,82.68,82.78,7008.0,66.5436,66.6402,66.5436,66.6241,7008.0
2015-08-13 13:25:00,82.78,82.81,82.76,82.78,6021.0,66.6241,66.6482,66.608,66.6241,6021.0
2015-08-13 13:30:00,82.79,82.8,82.67,82.68,5841.0,66.6321,66.6402,66.5356,66.5436,5841.0
2015-08-13 13:35:00,82.67,82.68,82.63,82.66,5933.0,66.5356,66.5436,66.5034,66.5275,5933.0
2015-08-13 13:40:00,82.65,82.66,82.59,82.61,8508.0,66.5195,66.5275,66.4712,66.4873,8508.0
2015-08-13 13:45:00,82.6,82.68,82.58,82.67,19845.0,66.4792,66.5436,66.4631,66.5356,19845.0
2015-08-13 13:50:00,82.66,82.66,82.54,82.61,11647.0,66.5275,66.5275,66.4309,66.4873,11647.0
2015-08-13 13:55:00,82.62,82.66,82.6,82.66,10948.0,66.4953,66.5275,66.4792,66.5275,10948.0
2015-08-13 14:00:00,82.67,82.73,82.61,82.72,18774.0,66.5356,66.5839,66.4873,66.5758,18774.0
2015-08-13 14:05:00,82.72,82.77,82.72,82.75,5393.0,66.5758,66.616,66.5758,66.6,5393.0
2015-08-13 14:10:00,82.75,82.76,82.71,82.75,7584.0,66.6,66.608,66.5678,66.6,7584.0
2015-08-13 14:15:00,82.76,82.76,82.72,82.74,10139.0,66.608,66.608,66.5758,66.5919,10139.0
2015-08-13 14:20:00,82.75,82.75,82.7,82.71,7306.0,66.6,66.6,66.5597,66.5678,7306.0
2015-08-13 14:25:00,82.7,82.74,82.69,82.74,11665.0,66.5597,66.5919,66.5517,66.5919,11665.0
2015-08-13 14:30:00,82.74,82.77,82.73,82.74,14398.0,66.5919,66.616,66.5839,66.5919,14398.0
2015-08-13 14:35:00,82.74,82.75,82.69,82.69,11664.0,66.5919,66.6,66.5517,66.5517,11664.0
2015-08-13 14:40:00,82.7,82.71,82.67,82.69,11937.0,66.5597,66.5678,66.5356,66.5517,11937.0
2015-08-13 14:45:00,82.69,82.72,82.67,82.72,9550.0,66.5517,66.5758,66.5356,66.5758,9550.0
2015-08-13 14:50:00,82.72,82.76,82.72,82.76,17133.0,66.5758,66.608,66.5758,66.608,17133.0
2015-08-13 14:55:00,82.77,82.78,82.76,82.77,6265.0,66.616,66.6241,66.608,66.616,6265.0
2015-08-13 15:00:00,82.76,82.78,82.73,82.75,21262.0,66.608,66.6241,66.5839,66.6,21262.0
2015-08-13 15:05:00,82.75,82.75,82.62,82.62,24478.0,66.6,66.6,66.4953,66.4953,24478.0
2015-08-13 15:10:00,82.61,82.64,82.56,82.63,29806.0,66.4873,66.5114,66.447,66.5034,29806.0
2015-08-13 15:15:00,82.62,82.7,82.58,82.64,34502.0,66.4953,66.5597,66.4631,66.5114,34502.0
2015-08-13 15:20:00,82.65,82.67,82.49,82.5,30382.0,66.5195,66.5356,66.3907,66.3987,30382.0
2015-08-13 15:25:00,82.51,82.56,82.5,82.51,28613.0,66.4068,66.447,66.3987,66.4068,28613.0
2015-08-13 15:30:00,82.51,82.53,82.42,82.47,63911.0,66.4068,66.4229,66.3344,66.3746,63911.0
2015-08-13 15:35:00,82.46,82.48,82.39,82.47,35111.0,66.3666,66.3826,66.3102,66.3746,35111.0
2015-08-13 15:40:00,82.48,82.49,82.36,82.38,22241.0,66.3826,66.3907,66.2861,66.3022,22241.0
2015-08-13 15:45:00,82.38,82.55,82.37,82.51,65244.0,66.3022,66.439,66.2941,66.4068,65244.0
2015-08-13 15:50:00,82.49,82.52,82.44,82.52,34890.0,66.3907,66.4148,66.3505,66.4148,34890.0
2015-08-13 15:55:00,82.51,82.52,82.43,82.45,67988.0,66.4068,66.4148,66.3424,66.3585,67988.0
2015-08-14 09:30:00,82.16,82.36,81.99,82.2,28971.0,66.1251,66.2861,65.9883,66.1573,28971.0
2015-08-14 09:35:00,82.17,82.25,81.97,82.01,12753.0,66.1331,66.1975,65.9722,66.0044,12753.0
2015-08-14 09:40:00,82.01,82.18,81.94,82.16,19752.0,66.0044,66.1412,65.948,66.1251,19752.0
2015-08-14 09:45:00,82.17,82.27,81.99,82.27,16593.0,66.1331,66.2136,65.9883,66.2136,16593.0
2015-08-14 09:50:00,82.35,82.63,82.32,82.61,19817.0,66.278,66.5034,66.2539,66.4873,19817.0
2015-08-14 09:55:00,82.62,82.63,82.57,82.58,6704.0,66.4953,66.5034,66.4551,66.4631,6704.0
2015-08-14 10:00:00,82.58,82.7,82.55,82.58,20037.0,66.4631,66.5597,66.439,66.4631,20037.0
2015-08-14 10:05:00,82.58,82.6,82.45,82.49,12072.0,66.4631,66.4792,66.3585,66.3907,12072.0
2015-08-14 10:10:00,82.46,82.47,82.34,82.4,9649.0,66.3666,66.3746,66.27,66.3183,9649.0
2015-08-14 10:15:00,82.41,82.47,82.4,82.45,11861.0,66.3263,66.3746,66.3183,66.3585,11861.0
2015-08-14 10:20:00,82.45,82.47,82.35,82.47,25196.0,66.3585,66.3746,66.278,66.3746,25196.0
2015-08-14 10:25:00,82.45,82.57,82.44,82.53,34557.0,66.3585,66.4551,66.3505,66.4229,34557.0
2015-08-14 10:30:00,82.53,82.71,82.53,82.7,25109.0,66.4229,66.5678,66.4229,66.5597,25109.0
2015-08-14 10:35:00,82.69,82.77,82.68,82.73,20863.0,66.5517,66.616,66.5436,66.5839,20863.0
2015-08-14 10:40:00,82.74,82.86,82.73,82.85,32068.0,66.5919,66.6885,66.5839,66.6804,32068.0
2015-08-14 10:45:00,82.84,82.86,82.76,82.84,44193.0,66.6724,66.6885,66.608,66.6724,44193.0
2015-08-14 10:50:00,82.84,82.96,82.84,82.96,20919.0,66.6724,66.769,66.6724,66.769,20919.0
2015-08-14 10:55:00,82.95,83.04,82.95,82.98,44442.0,66.7609,66.8334,66.7609,66.7851,44442.0
2015-08-14 11:00:00,82.97,83.04,82.93,82.96,34760.0,66.777,66.8334,66.7448,66.769,34760.0
2015-08-14 11:05:00,82.95,82.96,82.79,82.8,24896.0,66.7609,66.769,66.6321,66.6402,24896.0
2015-08-14 11:10:00,82.78,82.81,82.72,82.73,21142.0,66.6241,66.6482,66.5758,66.5839,21142.0
2015-08-14 11:15:00,82.73,82.73,82.59,82.64,28017.0,66.5839,66.5839,66.4712,66.5114,28017.0
2015-08-14 11:20:00,82.63,82.89,82.63,82.89,41020.0,66.5034,66.7126,66.5034,66.7126,41020.0
2015-08-14 11:25:00,82.89,83.0,82.88,82.99,53272.0,66.7126,66.8012,66.7046,66.7931,53272.0
2015-08-14 11:30:00,82.99,83.01,82.88,82.9,21727.0,66.7931,66.8092,66.7046,66.7207,21727.0
2015-08-14 11:35:00,82.9,82.9,82.79,82.86,10561.0,66.7207,66.7207,66.6321,66.6885,10561.0
2015-08-14 11:40:00,82.88,82.98,82.88,82.97,15483.0,66.7046,66.7851,66.7046,66.777,15483.0
2015-08-14 11:45:00,82.98,83.0,82.96,82.98,14161.0,66.7851,66.8012,66.769,66.7851,14161.0
2015-08-14 11:50:00,82.99,83.02,82.98,82.98,13682.0,66.7931,66.8173,66.7851,66.7851,13682.0
2015-08-14 11:55:00,82.99,83.01,82.93,82.95,7056.0,66.7931,66.8092,66.7448,66.7609,7056.0
2015-08-14 12:00:00,82.94,83.0,82.93,82.97,16965.0,66.7529,66.8012,66.7448,66.777,16965.0
2015-08-14 12:05:00,82.98,83.0,82.92,82.96,12173.0,66.7851,66.8012,66.7368,66.769,12173.0
2015-08-14 12:10:00,82.96,82.96,82.91,82.91,7784.0,66.769,66.769,66.7287,66.7287,7784.0
2015-08-14 12:15:00,82.91,82.95,82.9,82.93,8346.0,66.7287,66.7609,66.7207,66.7448,8346.0
2015-08-14 12:20:00,82.94,83.0,82.91,82.99,15300.0,66.7529,66.8012,66.7287,66.7931,15300.0
2015-08-14 12:25:00,82.99,83.15,82.99,83.11,27785.0,66.7931,66.9219,66.7931,66.8897,27785.0
2015-08-14 12:30:00,83.13,83.14,83.06,83.12,11915.0,66.9058,66.9138,66.8495,66.8977,11915.0
2015-08-14 12:35:00,83.11,83.12,83.05,83.05,12962.0,66.8897,66.8977,66.8414,66.8414,12962.0
2015-08-14 12:40:00,83.05,83.07,83.01,83.04,15718.0,66.8414,66.8575,66.8092,66.8334,15718.0
2015-08-14 12:45:00,83.03,83.03,82.89,82.89,11023.0,66.8253,66.8253,66.7126,66.7126,11023.0
2015-08-14 12:50:00,82.89,82.89,82.84,82.85,5497.0,66.7126,66.7126,66.6724,66.6804,5497.0
2015-08-14 12:55:00,82.84,82.91,82.82,82.88,8509.0,66.6724,66.7287,66.6563,66.7046,8509.0
2015-08-14 13:00:00,82.88,82.93,82.84,82.93,14490.0,66.7046,66.7448,66.6724,66.7448,14490.0
2015-08-14 13:05:00,82.96,82.97,82.94,82.97,11018.0,66.769,66.777,66.7529,66.777,11018.0
2015-08-14 13:10:00,82.97,83.07,82.93,83.06,16225.0,66.777,66.8575,66.7448,66.8495,16225.0
2015-08-14 13:15:00,83.07,83.15,83.07,83.11,18319.0,66.8575,66.9219,66.8575,66.8897,18319.0
2015-08-14 13:20:00,83.11,83.17,83.09,83.09,14809.0,66.8897,66.938,66.8736,66.8736,14809.0
2015-08-14 13:25:00,83.1,83.1,83.04,83.06,6452.0,66.8816,66.8816,66.8334,66.8495,6452.0
2015-08-14 13:30:00,83.07,83.09,83.05,83.06,11170.0,66.8575,66.8736,66.8414,66.8495,11170.0
2015-08-14 13:35:00,83.06,83.06,83.02,83.02,9218.0,66.8495,66.8495,66.8173,66.8173,9218.0
2015-08-14 13:40:00,83.01,83.05,83.0,83.03,12479.0,66.8092,66.8414,66.8012,66.8253,12479.0
2015-08-14 13:45:00,83.03,83.03,82.93,82.93,21564.0,66.8253,66.8253,66.7448,66.7448,21564.0
2015-08-14 13:50:00,82.94,82.94,82.92,82.94,8164.0,66.7529,66.7529,66.7368,66.7529,8164.0
2015-08-14 13:55:00,82.94,82.94,82.89,82.92,11822.0,66.7529,66.7529,66.7126,66.7368,11822.0
2015-08-14 14:00:00,82.92,82.94,82.91,82.93,11437.0,66.7368,66.7529,66.7287,66.7448,11437.0
2015-08-14 14:05:00,82.94,82.94,82.88,82.9,10893.0,66.7529,66.7529,66.7046,66.7207,10893.0
2015-08-14 14:10:00,82.9,82.95,82.88,82.93,13256.0,66.7207,66.7609,66.7046,66.7448,13256.0
2015-08-14 14:15:00,82.92,82.93,82.88,82.88,6270.0,66.7368,66.7448,66.7046,66.7046,6270.0
2015-08-14 14:20:00,82.89,82.92,82.87,82.89,7631.0,66.7126,66.7368,66.6965,66.7126,7631.0
2015-08-14 14:25:00,82.89,82.89,82.83,82.83,10308.0,66.7126,66.7126,66.6643,66.6643,10308.0
2015-08-14 14:30:00,82.83,82.87,82.81,82.86,10677.0,66.6643,66.6965,66.6482,66.6885,10677.0
2015-08-14 14:35:00,82.86,82.87,82.82,82.87,10986.0,66.6885,66.6965,66.6563,66.6965,10986.0
2015-08-14 14:40:00,82.86,82.93,82.85,82.9,13859.0,66.6885,66.7448,66.6804,66.7207,13859.0
2015-08-14 14:45:00,82.9,82.95,82.89,82.95,24979.0,66.7207,66.7609,66.7126,66.7609,24979.0
2015-08-14 14:50:00,82.94,82.94,82.89,82.92,18564.0,66.7529,66.7529,66.7126,66.7368,18564.0
2015-08-14 14:55:00,82.92,82.94,82.9,82.9,9313.0,66.7368,66.7529,66.7207,66.7207,9313.0
2015-08-14 15:00:00,82.9,82.94,82.88,82.94,23455.0,66.7207,66.7529,66.7046,66.7529,23455.0
2015-08-14 15:05:00,82.94,82.96,82.91,82.94,23317.0,66.7529,66.769,66.7287,66.7529,23317.0
2015-08-14 15:10:00,82.93,82.93,82.84,82.91,22288.0,66.7448,66.7448,66.6724,66.7287,22288.0
2015-08-14 15:15:00,82.91,82.96,82.86,82.95,25475.0,66.7287,66.769,66.6885,66.7609,25475.0
2015-08-14 15:20:00,82.94,83.05,82.94,82.97,23742.0,66.7529,66.8414,66.7529,66.777,23742.0
2015-08-14 15:25:00,82.97,82.98,82.9,82.96,26590.0,66.777,66.7851,66.7207,66.769,26590.0
2015-08-14 15:30:00,82.96,82.97,82.93,82.93,28810.0,66.769,66.777,66.7448,66.7448,28810.0
2015-08-14 15:35:00,82.93,82.98,82.92,82.97,31733.0,66.7448,66.7851,66.7368,66.777,31733.0
2015-08-14 15:40:00,82.97,82.97,82.92,82.95,29045.0,66.777,66.777,66.7368,66.7609,29045.0
2015-08-14 15:45:00,82.95,83.02,82.95,83.01,40735.0,66.7609,66.8173,66.7609,66.8092,40735.0
2015-08-14 15:50:00,83.0,83.02,82.99,83.0,59001.0,66.8012,66.8173,66.7931,66.8012,59001.0
2015-08-14 15:55:00,83.0,83.05,82.98,82.99,112060.0,66.8012,66.8414,66.7851,66.7931,112060.0
2015-08-17 09:30:00,82.82,82.9,82.59,82.9,37233.0,66.6563,66.7207,66.4712,66.7207,37233.0
2015-08-17 09:35:00,82.9,82.9,82.61,82.78,37311.0,66.7207,66.7207,66.4873,66.6241,37311.0
2015-08-17 09:40:00,82.78,82.78,82.6,82.69,32308.0,66.6241,66.6241,66.4792,66.5517,32308.0
2015-08-17 09:45:00,82.67,82.8,82.6,82.76,28784.0,66.5356,66.6402,66.4792,66.608,28784.0
2015-08-17 09:50:00,82.75,82.83,82.72,82.72,22331.0,66.6,66.6643,66.5758,66.5758,22331.0
2015-08-17 09:55:00,82.73,82.8,82.61,82.61,5455.0,66.5839,66.6402,66.4873,66.4873,5455.0
2015-08-17 10:00:00,82.61,82.68,82.58,82.67,24519.0,66.4873,66.5436,66.4631,66.5356,24519.0
2015-08-17 10:05:00,82.67,82.77,82.67,82.77,19572.0,66.5356,66.616,66.5356,66.616,19572.0
2015-08-17 10:10:00,82.77,83.13,82.74,83.11,36671.0,66.616,66.9058,66.5919,66.8897,36671.0
2015-08-17 10:15:00,83.13,83.39,83.12,83.37,12269.0,66.9058,67.115,66.8977,67.0989,12269.0
2015-08-17 10:20:00,83.37,83.5,82.79,83.48,107122.0,67.0989,67.2036,66.6321,67.1875,107122.0
2015-08-17 10:25:00,83.49,83.55,83.41,83.43,33256.0,67.1955,67.2438,67.1311,67.1472,33256.0
2015-08-17 10:30:00,83.39,83.46,83.31,83.45,27542.0,67.115,67.1714,67.0507,67.1633,27542.0
2015-08-17 10:35:00,83.43,83.45,83.15,83.2,52530.0,67.1472,67.1633,66.9219,66.9621,52530.0
2015-08-17 10:40:00,83.18,83.23,83.12,83.23,18283.0,66.946,66.9863,66.8977,66.9863,18283.0
2015-08-17 10:45:00,83.24,83.42,83.24,83.41,30732.0,66.9943,67.1392,66.9943,67.1311,30732.0
2015-08-17 10:50:00,83.42,83.54,83.38,83.51,22174.0,67.1392,67.2358,67.107,67.2116,22174.0
2015-08-17 10:55:00,83.5,83.55,83.43,83.5,31763.0,67.2036,67.2438,67.1472,67.2036,31763.0
2015-08-17 11:00:00,83.5,83.54,83.43,83.49,12511.0,67.2036,67.2358,67.1472,67.1955,12511.0
2015-08-17 11:05:00,83.5,83.54,83.5,83.51,9545.0,67.2036,67.2358,67.2036,67.2116,9545.0
2015-08-17 11:10:00,83.49,83.52,83.45,83.47,16635.0,67.1955,67.2197,67.1633,67.1794,16635.0
2015-08-17 11:15:00,83.47,83.5,83.39,83.42,15188.0,67.1794,67.2036,67.115,67.1392,15188.0
2015-08-17 11:20:00,83.42,83.45,83.36,83.39,16885.0,67.1392,67.1633,67.0909,67.115,16885.0
2015-08-17 11:25:00,83.4,83.52,83.39,83.49,23874.0,67.1231,67.2197,67.115,67.1955,23874.0
2015-08-17 11:30:00,83.49,83.58,83.48,83.53,14312.0,67.1955,67.268,67.1875,67.2277,14312.0
2015-08-17 11:35:00,83.52,83.61,83.51,83.59,18276.0,67.2197,67.2921,67.2116,67.276,18276.0
2015-08-17 11:40:00,83.59,83.85,83.59,83.76,85725.0,67.276,67.4853,67.276,67.4128,85725.0
2015-08-17 11:45:00,83.78,83.94,83.74,83.93,25111.0,67.4289,67.5577,67.3967,67.5497,25111.0
2015-08-17 11:50:00,83.93,83.94,83.62,83.64,57282.0,67.5497,67.5577,67.3002,67.3163,57282.0
2015-08-17 11:55:00,83.64,83.88,83.63,83.88,23132.0,67.3163,67.5094,67.3082,67.5094,23132.0
2015-08-17 12:00:00,83.88,83.96,83.8,83.93,38914.0,67.5094,67.5738,67.445,67.5497,38914.0
2015-08-17 12:05:00,83.93,84.03,83.92,83.97,26642.0,67.5497,67.6301,67.5416,67.5818,26642.0
2015-08-17 12:10:00,83.95,84.03,83.92,83.99,20805.0,67.5658,67.6301,67.5416,67.5979,20805.0
2015-08-17 12:15:00,83.99,84.06,83.95,83.95,42875.0,67.5979,67.6543,67.5658,67.5658,42875.0
2015-08-17 12:20:00,83.96,84.07,83.94,84.05,11150.0,67.5738,67.6623,67.5577,67.6462,11150.0
2015-08-17 12:25:00,84.05,84.05,83.93,83.93,37836.0,67.6462,67.6462,67.5497,67.5497,37836.0
2015-08-17 12:30:00,83.93,83.99,83.9,83.97,47171.0,67.5497,67.5979,67.5255,67.5818,47171.0
2015-08-17 12:35:00,83.97,84.0,83.95,84.0,25996.0,67.5818,67.606,67.5658,67.606,25996.0
2015-08-17 12:40:00,84.0,84.1,83.99,84.07,26973.0,67.606,67.6865,67.5979,67.6623,26973.0
2015-08-17 12:45:00,84.07,84.24,84.07,84.23,43020.0,67.6623,67.7992,67.6623,67.7911,43020.0
2015-08-17 12:50:00,84.2,84.45,84.18,84.42,50236.0,67.767,67.9682,67.7509,67.944,50236.0
2015-08-17 12:55:00,84.42,84.52,84.38,84.5,29768.0,67.944,68.0245,67.9118,68.0084,29768.0
2015-08-17 13:00:00,84.5,84.5,84.33,84.44,35661.0,68.0084,68.0084,67.8716,67.9601,35661.0
2015-08-17 13:05:00,84.45,84.48,84.32,84.39,35542.0,67.9682,67.9923,67.8635,67.9199,35542.0
2015-08-17 13:10:00,84.38,84.42,84.31,84.4,23288.0,67.9118,67.944,67.8555,67.9279,23288.0
2015-08-17 13:15:00,84.42,84.61,84.35,84.45,76502.0,67.944,68.0969,67.8877,67.9682,76502.0
2015-08-17 13:20:00,84.44,84.5,84.4,84.47,26245.0,67.9601,68.0084,67.9279,67.9843,26245.0
2015-08-17 13:25:00,84.46,84.61,84.45,84.6,63971.0,67.9762,68.0969,67.9682,68.0889,63971.0
2015-08-17 13:30:00,84.58,84.62,84.45,84.48,22704.0,68.0728,68.105,67.9682,67.9923,22704.0
2015-08-17 13:35:00,84.48,84.48,84.38,84.45,25932.0,67.9923,67.9923,67.9118,67.9682,25932.0
2015-08-17 13:40:00,84.45,84.48,84.44,84.45,20580.0,67.9682,67.9923,67.9601,67.9682,20580.0
2015-08-17 13:45:00,84.45,84.5,84.45,84.49,20911.0,67.9682,68.0084,67.9682,68.0004,20911.0
2015-08-17 13:50:00,84.49,84.5,84.4,84.41,25583.0,68.0004,68.0084,67.9279,67.936,25583.0
2015-08-17 13:55:00,84.41,84.42,84.29,84.34,26539.0,67.936,67.944,67.8394,67.8796,26539.0
2015-08-17 14:00:00,84.36,84.38,84.29,84.29,11425.0,67.8957,67.9118,67.8394,67.8394,11425.0
2015-08-17 14:05:00,84.29,84.45,84.25,84.41,55091.0,67.8394,67.9682,67.8072,67.936,55091.0
2015-08-17 14:10:00,84.4,84.46,84.36,84.43,24583.0,67.9279,67.9762,67.8957,67.9521,24583.0
2015-08-17 14:15:00,84.43,84.52,84.31,84.48,33959.0,67.9521,68.0245,67.8555,67.9923,33959.0
2015-08-17 14:20:00,84.48,84.51,84.41,84.44,14832.0,67.9923,68.0165,67.936,67.9601,14832.0
2015-08-17 14:25:00,84.44,84.44,84.27,84.28,13708.0,67.9601,67.9601,67.8233,67.8313,13708.0
2015-08-17 14:30:00,84.27,84.42,84.23,84.41,27076.0,67.8233,67.944,67.7911,67.936,27076.0
2015-08-17 14:35:00,84.42,84.54,84.4,84.51,32394.0,67.944,68.0406,67.9279,68.0165,32394.0
2015-08-17 14:40:00,84.51,84.56,84.5,84.5,23498.0,68.0165,68.0567,68.0084,68.0084,23498.0
2015-08-17 14:45:00,84.5,84.54,84.48,84.5,32814.0,68.0084,68.0406,67.9923,68.0084,32814.0
2015-08-17 14:50:00,84.49,84.5,84.4,84.43,61939.0,68.0004,68.0084,67.9279,67.9521,61939.0
2015-08-17 14:55:00,84.43,84.49,84.4,84.45,17206.0,67.9521,68.0004,67.9279,67.9682,17206.0
2015-08-17 15:00:00,84.46,84.54,84.44,84.51,25998.0,67.9762,68.0406,67.9601,68.0165,25998.0
2015-08-17 15:05:00,84.52,84.56,84.45,84.48,29476.0,68.0245,68.0567,67.9682,67.9923,29476.0
2015-08-17 15:10:00,84.47,84.6,84.46,84.57,28545.0,67.9843,68.0889,67.9762,68.0647,28545.0
2015-08-17 15:15:00,84.57,84.64,84.48,84.61,54309.0,68.0647,68.1211,67.9923,68.0969,54309.0
2015-08-17 15:20:00,84.61,84.63,84.52,84.55,72517.0,68.0969,68.113,68.0245,68.0487,72517.0
2015-08-17 15:25:00,84.54,84.6,84.53,84.59,26646.0,68.0406,68.0889,68.0326,68.0808,26646.0
2015-08-17 15:30:00,84.59,84.66,84.57,84.66,45052.0,68.0808,68.1372,68.0647,68.1372,45052.0
2015-08-17 15:35:00,84.65,84.77,84.65,84.73,109648.0,68.1291,68.2257,68.1291,68.1935,109648.0
2015-08-17 15:40:00,84.72,84.73,84.56,84.59,54344.0,68.1855,68.1935,68.0567,68.0808,54344.0
2015-08-17 15:45:00,84.59,84.69,84.59,84.65,66376.0,68.0808,68.1613,68.0808,68.1291,66376.0
2015-08-17 15:50:00,84.63,84.7,84.6,84.7,101975.0,68.113,68.1694,68.0889,68.1694,101975.0
2015-08-17 15:55:00,84.69,84.76,84.67,84.7,175802.0,68.1613,68.2177,68.1452,68.1694,175802.0
2015-08-18 09:30:00,84.32,84.65,84.08,84.32,64578.0,67.8635,68.1291,67.6704,67.8635,64578.0
2015-08-18 09:35:00,84.28,84.42,84.25,84.33,30338.0,67.8313,67.944,67.8072,67.8716,30338.0
2015-08-18 09:40:00,84.34,84.38,84.3,84.31,43430.0,67.8796,67.9118,67.8474,67.8555,43430.0
2015-08-18 09:45:00,84.31,84.45,84.25,84.38,19797.0,67.8555,67.9682,67.8072,67.9118,19797.0
2015-08-18 09:50:00,84.4,84.53,84.3,84.44,11825.0,67.9279,68.0326,67.8474,67.9601,11825.0
2015-08-18 09:55:00,84.43,84.5,84.39,84.44,12060.0,67.9521,68.0084,67.9199,67.9601,12060.0
2015-08-18 10:00:00,84.45,84.47,84.35,84.47,18079.0,67.9682,67.9843,67.8877,67.9843,18079.0
2015-08-18 10:05:00,84.46,84.48,84.37,84.41,15262.0,67.9762,67.9923,67.9038,67.936,15262.0
2015-08-18 10:10:00,84.4,84.47,84.36,84.46,23695.0,67.9279,67.9843,67.8957,67.9762,23695.0
2015-08-18 10:15:00,84.46,84.48,84.4,84.48,16539.0,67.9762,67.9923,67.9279,67.9923,16539.0
2015-08-18 10:20:00,84.47,84.49,84.39,84.41,8943.0,67.9843,68.0004,67.9199,67.936,8943.0
2015-08-18 10:25:00,84.41,84.52,84.4,84.46,15256.0,67.936,68.0245,67.9279,67.9762,15256.0
2015-08-18 10:30:00,84.45,84.56,84.45,84.54,20888.0,67.9682,68.0567,67.9682,68.0406,20888.0
2015-08-18 10:35:00,84.55,84.65,84.5,84.65,37937.0,68.0487,68.1291,68.0084,68.1291,37937.0
2015-08-18 10:40:00,84.66,84.72,84.62,84.66,13367.0,68.1372,68.1855,68.105,68.1372,13367.0
2015-08-18 10:45:00,84.68,84.86,84.66,84.86,59788.0,68.1533,68.2982,68.1372,68.2982,59788.0
2015-08-18 10:50:00,84.87,84.92,84.78,84.87,15002.0,68.3062,68.3464,68.2338,68.3062,15002.0
2015-08-18 10:55:00,84.88,84.98,84.87,84.9,19730.0,68.3142,68.3947,68.3062,68.3303,19730.0
2015-08-18 11:00:00,84.88,84.88,84.69,84.72,18402.0,68.3142,68.3142,68.1613,68.1855,18402.0
2015-08-18 11:05:00,84.71,84.77,84.66,84.76,13000.0,68.1774,68.2257,68.1372,68.2177,13000.0
2015-08-18 11:10:00,84.76,84.87,84.75,84.86,16865.0,68.2177,68.3062,68.2096,68.2982,16865.0
2015-08-18 11:15:00,84.86,84.93,84.85,84.92,21086.0,68.2982,68.3545,68.2901,68.3464,21086.0
2015-08-18 11:20:00,84.91,85.05,84.9,85.0,42378.0,68.3384,68.4511,68.3303,68.4108,42378.0
2015-08-18 11:25:00,85.0,85.06,84.94,84.98,22901.0,68.4108,68.4591,68.3625,68.3947,22901.0
2015-08-18 11:30:00,84.97,84.99,84.8,84.83,14448.0,68.3867,68.4028,68.2499,68.274,14448.0
2015-08-18 11:35:00,84.83,84.94,84.79,84.86,21934.0,68.274,68.3625,68.2418,68.2982,21934.0
2015-08-18 11:40:00,84.86,84.93,84.82,84.93,17015.0,68.2982,68.3545,68.266,68.3545,17015.0
2015-08-18 11:45:00,84.91,84.94,84.87,84.94,15958.0,68.3384,68.3625,68.3062,68.3625,15958.0
2015-08-18 11:50:00,84.94,85.07,84.94,85.02,24175.0,68.3625,68.4672,68.3625,68.4269,24175.0
2015-08-18 11:55:00,85.02,85.05,84.97,85.0,10898.0,68.4269,68.4511,68.3867,68.4108,10898.0
2015-08-18 12:00:00,85.0,85.04,85.0,85.02,11649.0,68.4108,68.443,68.4108,68.4269,11649.0
2015-08-18 12:05:00,85.03,85.12,85.03,85.1,20434.0,68.435,68.5074,68.435,68.4913,20434.0
2015-08-18 12:10:00,85.1,85.1,85.07,85.09,6882.0,68.4913,68.4913,68.4672,68.4833,6882.0
2015-08-18 12:15:00,85.09,85.09,84.97,84.98,26760.0,68.4833,68.4833,68.3867,68.3947,26760.0
2015-08-18 12:20:00,84.98,85.02,84.96,84.97,10860.0,68.3947,68.4269,68.3786,68.3867,10860.0
2015-08-18 12:25:00,84.99,85.04,84.99,85.0,9911.0,68.4028,68.443,68.4028,68.4108,9911.0
2015-08-18 12:30:00,85.01,85.01,84.93,84.93,21001.0,68.4189,68.4189,68.3545,68.3545,21001.0
2015-08-18 12:35:00,84.93,85.01,84.89,85.0,34828.0,68.3545,68.4189,68.3223,68.4108,34828.0
2015-08-18 12:40:00,84.98,85.11,84.97,85.06,32836.0,68.3947,68.4994,68.3867,68.4591,32836.0
2015-08-18 12:45:00,85.06,85.11,85.02,85.07,11254.0,68.4591,68.4994,68.4269,68.4672,11254.0
2015-08-18 12:50:00,85.06,85.15,85.05,85.1,73873.0,68.4591,68.5316,68.4511,68.4913,73873.0
2015-08-18 12:55:00,85.1,85.1,84.96,85.03,29699.0,68.4913,68.4913,68.3786,68.435,29699.0
2015-08-18 13:00:00,85.0,85.06,84.96,85.05,34823.0,68.4108,68.4591,68.3786,68.4511,34823.0
2015-08-18 13:05:00,85.03,85.06,84.98,85.03,21445.0,68.435,68.4591,68.3947,68.435,21445.0
2015-08-18 13:10:00,85.03,85.04,84.98,85.04,17958.0,68.435,68.443,68.3947,68.443,17958.0
2015-08-18 13:15:00,85.02,85.05,85.02,85.04,9237.0,68.4269,68.4511,68.4269,68.443,9237.0
2015-08-18 13:20:00,85.04,85.04,84.93,85.02,15341.0,68.443,68.443,68.3545,68.4269,15341.0
2015-08-18 13:25:00,85.0,85.01,84.92,84.95,14552.0,68.4108,68.4189,68.3464,68.3706,14552.0
2015-08-18 13:30:00,84.95,84.95,84.85,84.86,68083.0,68.3706,68.3706,68.2901,68.2982,68083.0
2015-08-18 13:35:00,84.85,85.0,84.81,84.96,43144.0,68.2901,68.4108,68.2579,68.3786,43144.0
2015-08-18 13:40:00,84.96,85.01,84.85,84.85,14378.0,68.3786,68.4189,68.2901,68.2901,14378.0
2015-08-18 13:45:00,84.84,84.86,84.76,84.85,44089.0,68.2821,68.2982,68.2177,68.2901,44089.0
2015-08-18 13:50:00,84.84,84.95,84.77,84.91,74501.0,68.2821,68.3706,68.2257,68.3384,74501.0
2015-08-18 13:55:00,84.9,84.95,84.79,84.81,22595.0,68.3303,68.3706,68.2418,68.2579,22595.0
2015-08-18 14:00:00,84.8,84.8,84.59,84.64,133385.0,68.2499,68.2499,68.0808,68.1211,133385.0
2015-08-18 14:05:00,84.64,84.71,84.64,84.7,14389.0,68.1211,68.1774,68.1211,68.1694,14389.0
2015-08-18 14:10:00,84.7,84.73,84.62,84.73,30189.0,68.1694,68.1935,68.105,68.1935,30189.0
2015-08-18 14:15:00,84.7,84.74,84.7,84.7,14230.0,68.1694,68.2016,68.1694,68.1694,14230.0
2015-08-18 14:20:00,84.7,84.71,84.64,84.66,14500.0,68.1694,68.1774,68.1211,68.1372,14500.0
2015-08-18 14:25:00,84.65,84.73,84.65,84.73,14945.0,68.1291,68.1935,68.1291,68.1935,14945.0
2015-08-18 14:30:00,84.72,84.76,84.69,84.72,18696.0,68.1855,68.2177,68.1613,68.1855,18696.0
2015-08-18 14:35:00,84.71,84.75,84.67,84.69,12385.0,68.1774,68.2096,68.1452,68.1613,12385.0
2015-08-18 14:40:00,84.7,84.7,84.56,84.59,18163.0,68.1694,68.1694,68.0567,68.0808,18163.0
2015-08-18 14:45:00,84.59,84.68,84.59,84.66,10989.0,68.0808,68.1533,68.0808,68.1372,10989.0
2015-08-18 14:50:00,84.66,84.66,84.52,84.54,18873.0,68.1372,68.1372,68.0245,68.0406,18873.0
2015-08-18 14:55:00,84.54,84.54,84.49,84.5,23732.0,68.0406,68.0406,68.0004,68.0084,23732.0
2015-08-18 15:00:00,84.5,84.56,84.49,84.53,15123.0,68.0084,68.0567,68.0004,68.0326,15123.0
2015-08-18 15:05:00,84.53,84.56,84.5,84.53,11018.0,68.0326,68.0567,68.0084,68.0326,11018.0
2015-08-18 15:10:00,84.53,84.53,84.46,84.51,22146.0,68.0326,68.0326,67.9762,68.0165,22146.0
2015-08-18 15:15:00,84.51,84.6,84.49,84.55,16643.0,68.0165,68.0889,68.0004,68.0487,16643.0
2015-08-18 15:20:00,84.55,84.56,84.49,84.5,30805.0,68.0487,68.0567,68.0004,68.0084,30805.0
2015-08-18 15:25:00,84.5,84.55,84.5,84.55,106932.0,68.0084,68.0487,68.0084,68.0487,106932.0
2015-08-18 15:30:00,84.55,84.56,84.51,84.52,25870.0,68.0487,68.0567,68.0165,68.0245,25870.0
2015-08-18 15:35:00,84.52,84.58,84.52,84.55,21743.0,68.0245,68.0728,68.0245,68.0487,21743.0
2015-08-18 15:40:00,84.55,84.56,84.49,84.51,29943.0,68.0487,68.0567,68.0004,68.0165,29943.0
2015-08-18 15:45:00,84.51,84.58,84.5,84.57,27009.0,68.0165,68.0728,68.0084,68.0647,27009.0
2015-08-18 15:50:00,84.56,84.62,84.55,84.61,47479.0,68.0567,68.105,68.0487,68.0969,47479.0
2015-08-18 15:55:00,84.61,84.75,84.6,84.68,166600.0,68.0969,68.2096,68.0889,68.1533,166600.0
2015-08-19 09:30:00,84.39,84.44,84.05,84.2,29888.0,67.9199,67.9601,67.6462,67.767,29888.0
2015-08-19 09:35:00,84.19,84.34,84.11,84.23,46720.0,67.7589,67.8796,67.6945,67.7911,46720.0
2015-08-19 09:40:00,84.22,84.29,84.19,84.21,18247.0,67.7831,67.8394,67.7589,67.775,18247.0
2015-08-19 09:45:00,84.21,84.28,84.18,84.28,32942.0,67.775,67.8313,67.7509,67.8313,32942.0
2015-08-19 09:50:00,84.25,84.38,84.23,84.37,27693.0,67.8072,67.9118,67.7911,67.9038,27693.0
2015-08-19 09:55:00,84.39,84.48,84.35,84.35,44487.0,67.9199,67.9923,67.8877,67.8877,44487.0
2015-08-19 10:00:00,84.35,84.41,84.27,84.34,12747.0,67.8877,67.936,67.8233,67.8796,12747.0
2015-08-19 10:05:00,84.33,84.36,84.24,84.27,11841.0,67.8716,67.8957,67.7992,67.8233,11841.0
2015-08-19 10:10:00,84.26,84.29,84.23,84.26,13298.0,67.8153,67.8394,67.7911,67.8153,13298.0
2015-08-19 10:15:00,84.24,84.29,84.21,84.26,40507.0,67.7992,67.8394,67.775,67.8153,40507.0
2015-08-19 10:20:00,84.25,84.34,84.22,84.3,23549.0,67.8072,67.8796,67.7831,67.8474,23549.0
2015-08-19 10:25:00,84.29,84.3,84.25,84.25,19812.0,67.8394,67.8474,67.8072,67.8072,19812.0
2015-08-19 10:30:00,84.28,84.33,84.24,84.32,18326.0,67.8313,67.8716,67.7992,67.8635,18326.0
2015-08-19 10:35:00,84.32,84.37,84.25,84.37,12628.0,67.8635,67.9038,67.8072,67.9038,12628.0
2015-08-19 10:40:00,84.36,84.37,84.27,84.31,20478.0,67.8957,67.9038,67.8233,67.8555,20478.0
2015-08-19 10:45:00,84.28,84.3,84.22,84.23,42319.0,67.8313,67.8474,67.7831,67.7911,42319.0
2015-08-19 10:50:00,84.26,84.29,84.22,84.24,11145.0,67.8153,67.8394,67.7831,67.7992,11145.0
2015-08-19 10:55:00,84.25,84.33,84.22,84.3,16602.0,67.8072,67.8716,67.7831,67.8474,16602.0
2015-08-19 11:00:00,84.3,84.38,84.27,84.31,6746.0,67.8474,67.9118,67.8233,67.8555,6746.0
2015-08-19 11:05:00,84.3,84.33,84.26,84.26,7471.0,67.8474,67.8716,67.8153,67.8153,7471.0
2015-08-19 11:10:00,84.29,84.36,84.28,84.3,7798.0,67.8394,67.8957,67.8313,67.8474,7798.0
2015-08-19 11:15:00,84.3,84.31,84.25,84.28,14214.0,67.8474,67.8555,67.8072,67.8313,14214.0
2015-08-19 11:20:00,84.31,84.49,84.29,84.36,54401.0,67.8555,68.0004,67.8394,67.8957,54401.0
2015-08-19 11:25:00,84.36,84.38,84.26,84.32,27172.0,67.8957,67.9118,67.8153,67.8635,27172.0
2015-08-19 11:30:00,84.29,84.29,84.13,84.2,13681.0,67.8394,67.8394,67.7106,67.767,13681.0
2015-08-19 11:35:00,84.22,84.22,84.12,84.21,10943.0,67.7831,67.7831,67.7026,67.775,10943.0
2015-08-19 11:40:00,84.22,84.24,84.18,84.21,11600.0,67.7831,67.7992,67.7509,67.775,11600.0
2015-08-19 11:45:00,84.2,84.25,84.15,84.17,21369.0,67.767,67.8072,67.7267,67.7428,21369.0
2015-08-19 11:50:00,84.17,84.24,84.17,84.22,10717.0,67.7428,67.7992,67.7428,67.7831,10717.0
2015-08-19 11:55:00,84.2,84.36,84.2,84.3,18021.0,67.767,67.8957,67.767,67.8474,18021.0
2015-08-19 12:00:00,84.3,84.31,84.23,84.25,10518.0,67.8474,67.8555,67.7911,67.8072,10518.0
2015-08-19 12:05:00,84.25,84.29,84.24,84.26,8229.0,67.8072,67.8394,67.7992,67.8153,8229.0
2015-08-19 12:10:00,84.26,84.26,84.21,84.24,11380.0,67.8153,67.8153,67.775,67.7992,11380.0
2015-08-19 12:15:00,84.24,84.31,84.23,84.24,25689.0,67.7992,67.8555,67.7911,67.7992,25689.0
2015-08-19 12:20:00,84.27,84.27,84.16,84.24,11508.0,67.8233,67.8233,67.7348,67.7992,11508.0
2015-08-19 12:25:00,84.25,84.28,84.23,84.25,4705.0,67.8072,67.8313,67.7911,67.8072,4705.0
2015-08-19 12:30:00,84.25,84.35,84.24,84.34,7340.0,67.8072,67.8877,67.7992,67.8796,7340.0
2015-08-19 12:35:00,84.33,84.39,84.32,84.39,8487.0,67.8716,67.9199,67.8635,67.9199,8487.0
2015-08-19 12:40:00,84.4,84.48,84.4,84.42,6616.0,67.9279,67.9923,67.9279,67.944,6616.0
2015-08-19 12:45:00,84.41,84.41,84.36,84.39,7240.0,67.936,67.936,67.8957,67.9199,7240.0
2015-08-19 12:50:00,84.38,84.45,84.37,84.43,9096.0,67.9118,67.9682,67.9038,67.9521,9096.0
2015-08-19 12:55:00,84.43,84.45,84.34,84.37,8050.0,67.9521,67.9682,67.8796,67.9038,8050.0
2015-08-19 13:00:00,84.37,84.41,84.33,84.4,15691.0,67.9038,67.936,67.8716,67.9279,15691.0
2015-08-19 13:05:00,84.41,84.41,84.35,84.36,4698.0,67.936,67.936,67.8877,67.8957,4698.0
2015-08-19 13:10:00,84.35,84.5,84.35,84.47,15226.0,67.8877,68.0084,67.8877,67.9843,15226.0
2015-08-19 13:15:00,84.46,84.52,84.45,84.52,8903.0,67.9762,68.0245,67.9682,68.0245,8903.0
2015-08-19 13:20:00,84.53,84.6,84.46,84.52,7776.0,68.0326,68.0889,67.9762,68.0245,7776.0
2015-08-19 13:25:00,84.52,84.52,84.37,84.37,5510.0,68.0245,68.0245,67.9038,67.9038,5510.0
2015-08-19 13:30:00,84.39,84.42,84.36,84.41,15435.0,67.9199,67.944,67.8957,67.936,15435.0
2015-08-19 13:35:00,84.42,84.46,84.37,84.43,12200.0,67.944,67.9762,67.9038,67.9521,12200.0
2015-08-19 13:40:00,84.44,84.59,84.44,84.57,15517.0,67.9601,68.0808,67.9601,68.0647,15517.0
2015-08-19 13:45:00,84.59,84.75,84.53,84.64,11668.0,68.0808,68.2096,68.0326,68.1211,11668.0
2015-08-19 13:50:00,84.64,84.64,84.53,84.61,18820.0,68.1211,68.1211,68.0326,68.0969,18820.0
2015-08-19 13:55:00,84.6,84.62,84.5,84.5,18967.0,68.0889,68.105,68.0084,68.0084,18967.0
2015-08-19 14:00:00,84.47,84.69,84.46,84.66,11889.0,67.9843,68.1613,67.9762,68.1372,11889.0
2015-08-19 14:05:00,84.63,84.92,84.61,84.88,25043.0,68.113,68.3464,68.0969,68.3142,25043.0
2015-08-19 14:10:00,84.87,85.21,84.87,85.08,20373.0,68.3062,68.5798,68.3062,68.4752,20373.0
2015-08-19 14:15:00,85.07,85.07,84.9,84.95,5150.0,68.4672,68.4672,68.3303,68.3706,5150.0
2015-08-19 14:20:00,84.93,84.98,84.89,84.95,8217.0,68.3545,68.3947,68.3223,68.3706,8217.0
2015-08-19 14:25:00,84.98,84.99,84.74,84.8,9803.0,68.3947,68.4028,68.2016,68.2499,9803.0
2015-08-19 14:30:00,84.78,84.83,84.72,84.74,18448.0,68.2338,68.274,68.1855,68.2016,18448.0
2015-08-19 14:35:00,84.74,84.83,84.73,84.78,10956.0,68.2016,68.274,68.1935,68.2338,10956.0
2015-08-19 14:40:00,84.76,84.8,84.65,84.67,8068.0,68.2177,68.2499,68.1291,68.1452,8068.0
2015-08-19 14:45:00,84.66,84.68,84.58,84.66,5304.0,68.1372,68.1533,68.0728,68.1372,5304.0
2015-08-19 14:50:00,84.67,84.68,84.52,84.52,6961.0,68.1452,68.1533,68.0245,68.0245,6961.0
2015-08-19 14:55:00,84.54,84.54,84.41,84.51,18332.0,68.0406,68.0406,67.936,68.0165,18332.0
2015-08-19 15:00:00,84.49,84.51,84.45,84.48,33663.0,68.0004,68.0165,67.9682,67.9923,33663.0
2015-08-19 15:05:00,84.47,84.6,84.47,84.59,26770.0,67.9843,68.0889,67.9843,68.0808,26770.0
2015-08-19 15:10:00,84.59,84.59,84.49,84.49,16218.0,68.0808,68.0808,68.0004,68.0004,16218.0
2015-08-19 15:15:00,84.5,84.62,84.47,84.57,26377.0,68.0084,68.105,67.9843,68.0647,26377.0
2015-08-19 15:20:00,84.56,84.67,84.53,84.61,19237.0,68.0567,68.1452,68.0326,68.0969,19237.0
2015-08-19 15:25:00,84.63,84.64,84.55,84.62,14489.0,68.113,68.1211,68.0487,68.105,14489.0
2015-08-19 15:30:00,84.63,84.77,84.63,84.72,23838.0,68.113,68.2257,68.113,68.1855,23838.0
2015-08-19 15:35:00,84.72,84.74,84.52,84.55,37522.0,68.1855,68.2016,68.0245,68.0487,37522.0
2015-08-19 15:40:00,84.55,84.71,84.55,84.68,28639.0,68.0487,68.1774,68.0487,68.1533,28639.0
2015-08-19 15:45:00,84.68,84.79,84.68,84.75,27234.0,68.1533,68.2418,68.1533,68.2096,27234.0
2015-08-19 15:50:00,84.75,84.75,84.68,84.69,54850.0,68.2096,68.2096,68.1533,68.1613,54850.0
2015-08-19 15:55:00,84.68,84.69,84.47,84.48,141545.0,68.1533,68.1613,67.9843,67.9923,141545.0
2015-08-20 09:30:00,83.71,84.01,83.67,83.69,66783.0,67.3726,67.614,67.3404,67.3565,66783.0
2015-08-20 09:35:00,83.65,83.72,83.49,83.65,47642.0,67.3243,67.3806,67.1955,67.3243,47642.0
2015-08-20 09:40:00,83.65,83.78,83.63,83.63,28122.0,67.3243,67.4289,67.3082,67.3082,28122.0
2015-08-20 09:45:00,83.62,83.64,83.4,83.44,33324.0,67.3002,67.3163,67.1231,67.1553,33324.0
2015-08-20 09:50:00,83.47,83.82,83.42,83.82,21659.0,67.1794,67.4611,67.1392,67.4611,21659.0
2015-08-20 09:55:00,83.86,83.88,83.74,83.78,22711.0,67.4933,67.5094,67.3967,67.4289,22711.0
2015-08-20 10:00:00,83.75,83.78,83.55,83.61,20260.0,67.4048,67.4289,67.2438,67.2921,20260.0
2015-08-20 10:05:00,83.58,83.71,83.57,83.65,19873.0,67.268,67.3726,67.2599,67.3243,19873.0
2015-08-20 10:10:00,83.66,83.66,83.54,83.59,15130.0,67.3324,67.3324,67.2358,67.276,15130.0
2015-08-20 10:15:00,83.57,83.6,83.45,83.5,46563.0,67.2599,67.2841,67.1633,67.2036,46563.0
2015-08-20 10:20:00,83.5,83.55,83.33,83.36,42166.0,67.2036,67.2438,67.0668,67.0909,42166.0
2015-08-20 10:25:00,83.33,83.33,83.18,83.29,36272.0,67.0668,67.0668,66.946,67.0346,36272.0
2015-08-20 10:30:00,83.3,83.38,83.25,83.33,17246.0,67.0426,67.107,67.0024,67.0668,17246.0
2015-08-20 10:35:00,83.33,83.46,83.27,83.44,44981.0,67.0668,67.1714,67.0185,67.1553,44981.0
2015-08-20 10:40:00,83.45,83.46,83.32,83.35,13330.0,67.1633,67.1714,67.0587,67.0829,13330.0
2015-08-20 10:45:00,83.35,83.4,83.29,83.36,27632.0,67.0829,67.1231,67.0346,67.0909,27632.0
2015-08-20 10:50:00,83.36,83.49,83.33,83.48,23055.0,67.0909,67.1955,67.0668,67.1875,23055.0
2015-08-20 10:55:00,83.49,83.49,83.37,83.4,15624.0,67.1955,67.1955,67.0989,67.1231,15624.0
2015-08-20 11:00:00,83.4,83.44,83.35,83.41,19989.0,67.1231,67.1553,67.0829,67.1311,19989.0
2015-08-20 11:05:00,83.42,83.42,83.24,83.24,28947.0,67.1392,67.1392,66.9943,66.9943,28947.0
2015-08-20 11:10:00,83.24,83.3,83.21,83.25,9878.0,66.9943,67.0426,66.9702,67.0024,9878.0
2015-08-20 11:15:00,83.26,83.31,83.2,83.2,8789.0,67.0104,67.0507,66.9621,66.9621,8789.0
2015-08-20 11:20:00,83.17,83.26,83.17,83.26,7998.0,66.938,67.0104,66.938,67.0104,7998.0
2015-08-20 11:25:00,83.27,83.44,83.27,83.33,6886.0,67.0185,67.1553,67.0185,67.0668,6886.0
2015-08-20 11:30:00,83.35,83.35,83.22,83.24,10266.0,67.0829,67.0829,66.9782,66.9943,10266.0
2015-08-20 11:35:00,83.25,83.27,83.19,83.24,8169.0,67.0024,67.0185,66.9541,66.9943,8169.0
2015-08-20 11:40:00,83.23,83.3,83.22,83.26,7733.0,66.9863,67.0426,66.9782,67.0104,7733.0
2015-08-20 11:45:00,83.28,83.31,83.24,83.25,6166.0,67.0265,67.0507,66.9943,67.0024,6166.0
2015-08-20 11:50:00,83.28,83.29,83.17,83.19,9936.0,67.0265,67.0346,66.938,66.9541,9936.0
2015-08-20 11:55:00,83.21,83.3,83.19,83.29,14125.0,66.9702,67.0426,66.9541,67.0346,14125.0
2015-08-20 12:00:00,83.3,83.32,83.19,83.21,8760.0,67.0426,67.0587,66.9541,66.9702,8760.0
2015-08-20 12:05:00,83.2,83.36,83.14,83.35,18211.0,66.9621,67.0909,66.9138,67.0829,18211.0
2015-08-20 12:10:00,83.33,83.34,83.23,83.3,15569.0,67.0668,67.0748,66.9863,67.0426,15569.0
2015-08-20 12:15:00,83.29,83.4,83.22,83.4,57239.0,67.0346,67.1231,66.9782,67.1231,57239.0
2015-08-20 12:20:00,83.38,83.38,83.18,83.2,34471.0,67.107,67.107,66.946,66.9621,34471.0
2015-08-20 12:25:00,83.2,83.22,83.16,83.18,9641.0,66.9621,66.9782,66.9299,66.946,9641.0
2015-08-20 12:30:00,83.19,83.24,83.15,83.15,18170.0,66.9541,66.9943,66.9219,66.9219,18170.0
2015-08-20 12:35:00,83.16,83.23,83.11,83.12,50523.0,66.9299,66.9863,66.8897,66.8977,50523.0
2015-08-20 12:40:00,83.11,83.16,83.07,83.09,15940.0,66.8897,66.9299,66.8575,66.8736,15940.0
2015-08-20 12:45:00,83.07,83.07,82.93,83.06,12403.0,66.8575,66.8575,66.7448,66.8495,12403.0
2015-08-20 12:50:00,83.06,83.06,82.93,82.95,21531.0,66.8495,66.8495,66.7448,66.7609,21531.0
2015-08-20 12:55:00,82.95,82.96,82.8,82.92,25334.0,66.7609,66.769,66.6402,66.7368,25334.0
2015-08-20 13:00:00,82.92,82.94,82.87,82.88,17688.0,66.7368,66.7529,66.6965,66.7046,17688.0
2015-08-20 13:05:00,82.89,83.05,82.89,83.04,13227.0,66.7126,66.8414,66.7126,66.8334,13227.0
2015-08-20 13:10:00,83.02,83.07,82.99,83.02,11408.0,66.8173,66.8575,66.7931,66.8173,11408.0
2015-08-20 13:15:00,83.03,83.16,83.01,83.15,9902.0,66.8253,66.9299,66.8092,66.9219,9902.0
2015-08-20 13:20:00,83.15,83.24,83.13,83.13,15404.0,66.9219,66.9943,66.9058,66.9058,15404.0
2015-08-20 13:25:00,83.14,83.3,83.09,83.25,11666.0,66.9138,67.0426,66.8736,67.0024,11666.0
2015-08-20 13:30:00,83.26,83.28,83.16,83.23,11768.0,67.0104,67.0265,66.9299,66.9863,11768.0
2015-08-20 13:35:00,83.23,83.23,83.13,83.13,7969.0,66.9863,66.9863,66.9058,66.9058,7969.0
2015-08-20 13:40:00,83.14,83.14,83.02,83.12,12147.0,66.9138,66.9138,66.8173,66.8977,12147.0
2015-08-20 13:45:00,83.1,83.19,83.06,83.19,7965.0,66.8816,66.9541,66.8495,66.9541,7965.0
2015-08-20 13:50:00,83.2,83.26,83.17,83.24,12267.0,66.9621,67.0104,66.938,66.9943,12267.0
2015-08-20 13:55:00,83.23,83.25,83.2,83.23,9529.0,66.9863,67.0024,66.9621,66.9863,9529.0
2015-08-20 14:00:00,83.21,83.22,83.12,83.14,15482.0,66.9702,66.9782,66.8977,66.9138,15482.0
2015-08-20 14:05:00,83.13,83.13,83.06,83.08,10112.0,66.9058,66.9058,66.8495,66.8655,10112.0
2015-08-20 14:10:00,83.08,83.1,82.99,83.0,17065.0,66.8655,66.8816,66.7931,66.8012,17065.0
2015-08-20 14:15:00,82.99,83.05,82.96,83.04,17847.0,66.7931,66.8414,66.769,66.8334,17847.0
2015-08-20 14:20:00,83.01,83.14,83.01,83.07,21159.0,66.8092,66.9138,66.8092,66.8575,21159.0
2015-08-20 14:25:00,83.07,83.08,83.02,83.05,24142.0,66.8575,66.8655,66.8173,66.8414,24142.0
2015-08-20 14:30:00,83.05,83.13,83.05,83.1,49027.0,66.8414,66.9058,66.8414,66.8816,49027.0
2015-08-20 14:35:00,83.11,83.23,83.1,83.18,44354.0,66.8897,66.9863,66.8816,66.946,44354.0
2015-08-20 14:40:00,83.19,83.2,83.06,83.1,7881.0,66.9541,66.9621,66.8495,66.8816,7881.0
2015-08-20 14:45:00,83.13,83.13,83.02,83.02,10246.0,66.9058,66.9058,66.8173,66.8173,10246.0
2015-08-20 14:50:00,83.02,83.15,83.02,83.09,14106.0,66.8173,66.9219,66.8173,66.8736,14106.0
2015-08-20 14:55:00,83.09,83.15,83.09,83.11,17308.0,66.8736,66.9219,66.8736,66.8897,17308.0
2015-08-20 15:00:00,83.12,83.2,83.09,83.19,12660.0,66.8977,66.9621,66.8736,66.9541,12660.0
2015-08-20 15:05:00,83.19,83.21,83.1,83.16,11987.0,66.9541,66.9702,66.8816,66.9299,11987.0
2015-08-20 15:10:00,83.16,83.18,83.08,83.09,14035.0,66.9299,66.946,66.8655,66.8736,14035.0
2015-08-20 15:15:00,83.08,83.17,83.04,83.09,27988.0,66.8655,66.938,66.8334,66.8736,27988.0
2015-08-20 15:20:00,83.09,83.17,83.09,83.13,15338.0,66.8736,66.938,66.8736,66.9058,15338.0
2015-08-20 15:25:00,83.11,83.22,83.08,83.22,15444.0,66.8897,66.9782,66.8655,66.9782,15444.0
2015-08-20 15:30:00,83.21,83.36,83.21,83.28,24282.0,66.9702,67.0909,66.9702,67.0265,24282.0
2015-08-20 15:35:00,83.28,83.32,83.17,83.17,19540.0,67.0265,67.0587,66.938,66.938,19540.0
2015-08-20 15:40:00,83.17,83.2,83.09,83.18,24546.0,66.938,66.9621,66.8736,66.946,24546.0
2015-08-20 15:45:00,83.18,83.18,82.96,83.01,32601.0,66.946,66.946,66.769,66.8092,32601.0
2015-08-20 15:50:00,83.01,83.01,82.88,82.89,58370.0,66.8092,66.8092,66.7046,66.7126,58370.0
2015-08-20 15:55:00,82.89,82.93,82.71,82.74,182926.0,66.7126,66.7448,66.5678,66.5919,182926.0
2015-08-21 09:30:00,81.84,82.17,81.73,82.06,224663.0,65.8676,66.1331,65.779,66.0446,224663.0
2015-08-21 09:35:00,82.02,82.33,81.96,82.26,9903.0,66.0124,66.2619,65.9641,66.2056,9903.0
2015-08-21 09:40:00,82.26,82.27,81.89,81.99,8055.0,66.2056,66.2136,65.9078,65.9883,8055.0
2015-08-21 09:45:00,82.03,82.03,81.79,81.85,7639.0,66.0205,66.0205,65.8273,65.8756,7639.0
2015-08-21 09:50:00,81.85,81.93,81.75,81.91,13863.0,65.8756,65.94,65.7951,65.9239,13863.0
2015-08-21 09:55:00,81.89,81.94,81.8,81.87,15668.0,65.9078,65.948,65.8354,65.8917,15668.0
2015-08-21 10:00:00,81.84,82.0,81.84,81.96,23880.0,65.8676,65.9963,65.8676,65.9641,23880.0
2015-08-21 10:05:00,81.99,82.08,81.87,81.95,14579.0,65.9883,66.0607,65.8917,65.9561,14579.0
2015-08-21 10:10:00,81.92,81.93,81.64,81.67,20934.0,65.9319,65.94,65.7066,65.7307,20934.0
2015-08-21 10:15:00,81.69,81.75,81.62,81.62,8104.0,65.7468,65.7951,65.6905,65.6905,8104.0
2015-08-21 10:20:00,81.61,81.82,81.56,81.75,20990.0,65.6824,65.8515,65.6422,65.7951,20990.0
2015-08-21 10:25:00,81.74,81.83,81.68,81.7,27000.0,65.7871,65.8595,65.7388,65.7549,27000.0
2015-08-21 10:30:00,81.72,81.79,81.51,81.54,52126.0,65.771,65.8273,65.602,65.6261,52126.0
2015-08-21 10:35:00,81.56,81.56,81.21,81.34,33180.0,65.6422,65.6422,65.3605,65.4651,33180.0
2015-08-21 10:40:00,81.35,81.49,81.35,81.38,9001.0,65.4732,65.5859,65.4732,65.4973,9001.0
2015-08-21 10:45:00,81.4,81.41,81.18,81.19,12990.0,65.5134,65.5215,65.3364,65.3444,12990.0
2015-08-21 10:50:00,81.21,81.28,81.18,81.22,22834.0,65.3605,65.4168,65.3364,65.3686,22834.0
2015-08-21 10:55:00,81.21,81.24,81.05,81.14,16672.0,65.3605,65.3847,65.2317,65.3042,16672.0
2015-08-21 11:00:00,81.14,81.17,80.98,81.05,22439.0,65.3042,65.3283,65.1754,65.2317,22439.0
2015-08-21 11:05:00,80.99,81.06,80.93,80.94,9775.0,65.1834,65.2398,65.1352,65.1432,9775.0
2015-08-21 11:10:00,80.92,80.92,80.69,80.81,19960.0,65.1271,65.1271,64.942,65.0386,19960.0
2015-08-21 11:15:00,80.8,80.91,80.79,80.82,33707.0,65.0305,65.1191,65.0225,65.0466,33707.0
2015-08-21 11:20:00,80.82,80.85,80.65,80.68,22610.0,65.0466,65.0708,64.9098,64.9339,22610.0
2015-08-21 11:25:00,80.65,80.87,80.65,80.85,38260.0,64.9098,65.0869,64.9098,65.0708,38260.0
2015-08-21 11:30:00,80.85,80.95,80.66,80.66,45558.0,65.0708,65.1513,64.9179,64.9179,45558.0
2015-08-21 11:35:00,80.67,80.67,80.52,80.54,18290.0,64.9259,64.9259,64.8052,64.8213,18290.0
2015-08-21 11:40:00,80.55,80.68,80.51,80.63,12695.0,64.8293,64.9339,64.7971,64.8937,12695.0
2015-08-21 11:45:00,80.64,80.72,80.58,80.69,15180.0,64.9018,64.9661,64.8535,64.942,15180.0
2015-08-21 11:50:00,80.69,80.75,80.64,80.71,15274.0,64.942,64.9903,64.9018,64.9581,15274.0
2015-08-21 11:55:00,80.73,80.93,80.72,80.87,9762.0,64.9742,65.1352,64.9661,65.0869,9762.0
2015-08-21 12:00:00,80.85,81.0,80.81,80.97,8856.0,65.0708,65.1915,65.0386,65.1673,8856.0
2015-08-21 12:05:00,80.97,81.09,80.89,81.05,20555.0,65.1673,65.2639,65.103,65.2317,20555.0
2015-08-21 12:10:00,81.05,81.15,80.89,80.94,13494.0,65.2317,65.3122,65.103,65.1432,13494.0
2015-08-21 12:15:00,80.95,81.0,80.83,81.0,15538.0,65.1513,65.1915,65.0547,65.1915,15538.0
2015-08-21 12:20:00,81.0,81.0,80.82,80.85,23301.0,65.1915,65.1915,65.0466,65.0708,23301.0
2015-08-21 12:25:00,80.86,80.97,80.86,80.86,5360.0,65.0788,65.1673,65.0788,65.0788,5360.0
2015-08-21 12:30:00,80.9,81.02,80.88,80.97,12417.0,65.111,65.2076,65.0949,65.1673,12417.0
2015-08-21 12:35:00,80.99,81.01,80.88,80.88,13993.0,65.1834,65.1995,65.0949,65.0949,13993.0
2015-08-21 12:40:00,80.87,80.88,80.67,80.71,25164.0,65.0869,65.0949,64.9259,64.9581,25164.0
2015-08-21 12:45:00,80.69,80.78,80.63,80.69,15306.0,64.942,65.0144,64.8937,64.942,15306.0
2015-08-21 12:50:00,80.7,80.7,80.51,80.65,14926.0,64.95,64.95,64.7971,64.9098,14926.0
2015-08-21 12:55:00,80.68,80.68,80.42,80.42,10441.0,64.9339,64.9339,64.7247,64.7247,10441.0
2015-08-21 13:00:00,80.41,80.59,80.38,80.45,26484.0,64.7166,64.8615,64.6925,64.7488,26484.0
2015-08-21 13:05:00,80.46,80.49,80.41,80.48,7953.0,64.7569,64.781,64.7166,64.773,7953.0
2015-08-21 13:10:00,80.47,80.56,80.43,80.54,9836.0,64.7649,64.8374,64.7327,64.8213,9836.0
2015-08-21 13:15:00,80.52,80.55,80.45,80.5,9184.0,64.8052,64.8293,64.7488,64.7891,9184.0
2015-08-21 13:20:00,80.48,80.74,80.48,80.72,11510.0,64.773,64.9822,64.773,64.9661,11510.0
2015-08-21 13:25:00,80.7,80.8,80.67,80.78,19794.0,64.95,65.0305,64.9259,65.0144,19794.0
2015-08-21 13:30:00,80.76,80.85,80.65,80.77,82309.0,64.9983,65.0708,64.9098,65.0064,82309.0
2015-08-21 13:35:00,80.78,80.94,80.76,80.92,16892.0,65.0144,65.1432,64.9983,65.1271,16892.0
2015-08-21 13:40:00,80.94,81.01,80.91,80.96,10937.0,65.1432,65.1995,65.1191,65.1593,10937.0
2015-08-21 13:45:00,80.94,80.96,80.78,80.85,11789.0,65.1432,65.1593,65.0144,65.0708,11789.0
2015-08-21 13:50:00,80.8,80.9,80.76,80.82,21532.0,65.0305,65.111,64.9983,65.0466,21532.0
2015-08-21 13:55:00,80.82,81.01,80.82,80.99,10751.0,65.0466,65.1995,65.0466,65.1834,10751.0
2015-08-21 14:00:00,80.99,81.13,80.97,81.1,11297.0,65.1834,65.2961,65.1673,65.272,11297.0
2015-08-21 14:05:00,81.07,81.07,80.89,80.91,14008.0,65.2478,65.2478,65.103,65.1191,14008.0
2015-08-21 14:10:00,80.91,80.92,80.78,80.81,13727.0,65.1191,65.1271,65.0144,65.0386,13727.0
2015-08-21 14:15:00,80.82,80.9,80.66,80.71,22451.0,65.0466,65.111,64.9179,64.9581,22451.0
2015-08-21 14:20:00,80.71,80.73,80.56,80.61,20476.0,64.9581,64.9742,64.8374,64.8776,20476.0
2015-08-21 14:25:00,80.6,80.63,80.56,80.58,15466.0,64.8696,64.8937,64.8374,64.8535,15466.0
2015-08-21 14:30:00,80.57,80.71,80.57,80.63,13036.0,64.8454,64.9581,64.8454,64.8937,13036.0
2015-08-21 14:35:00,80.62,80.63,80.38,80.39,21679.0,64.8857,64.8937,64.6925,64.7005,21679.0
2015-08-21 14:40:00,80.43,80.43,80.28,80.29,11381.0,64.7327,64.7327,64.612,64.6201,11381.0
2015-08-21 14:45:00,80.29,80.29,80.09,80.09,18290.0,64.6201,64.6201,64.4591,64.4591,18290.0
2015-08-21 14:50:00,80.07,80.16,79.98,80.14,30713.0,64.443,64.5154,64.3706,64.4993,30713.0
2015-08-21 14:55:00,80.12,80.33,80.11,80.25,80152.0,64.4832,64.6523,64.4752,64.5879,80152.0
2015-08-21 15:00:00,80.24,80.28,80.17,80.19,20749.0,64.5798,64.612,64.5235,64.5396,20749.0
2015-08-21 15:05:00,80.19,80.21,79.96,79.96,17271.0,64.5396,64.5557,64.3545,64.3545,17271.0
2015-08-21 15:10:00,79.95,79.98,79.72,79.81,35139.0,64.3464,64.3706,64.1613,64.2337,35139.0
2015-08-21 15:15:00,79.81,79.93,79.61,79.9,33955.0,64.2337,64.3303,64.0728,64.3062,33955.0
2015-08-21 15:20:00,79.91,80.02,79.83,80.02,38371.0,64.3142,64.4028,64.2498,64.4028,38371.0
2015-08-21 15:25:00,80.02,80.02,79.75,79.85,54745.0,64.4028,64.4028,64.1855,64.2659,54745.0
2015-08-21 15:30:00,79.81,79.84,79.54,79.61,29663.0,64.2337,64.2579,64.0164,64.0728,29663.0
2015-08-21 15:35:00,79.58,79.67,79.51,79.65,29752.0,64.0486,64.1211,63.9923,64.105,29752.0
2015-08-21 15:40:00,79.65,79.79,79.61,79.71,56636.0,64.105,64.2176,64.0728,64.1533,56636.0
2015-08-21 15:45:00,79.71,79.79,79.6,79.75,60807.0,64.1533,64.2176,64.0647,64.1855,60807.0
2015-08-21 15:50:00,79.63,79.74,79.47,79.47,180579.0,64.0889,64.1774,63.9601,63.9601,180579.0
2015-08-21 15:55:00,79.48,79.55,79.23,79.23,316400.0,63.9681,64.0245,63.7669,63.7669,316400.0
2015-08-24 09:30:00,75.25,75.29,64.29,72.75,389969.0,60.5637,60.5959,51.7427,58.5516,389969.0
2015-08-24 09:35:00,72.72,74.39,72.34,73.73,142369.0,58.5275,59.8715,58.2216,59.3404,142369.0
2015-08-24 09:40:00,73.74,75.6,73.73,75.18,88221.0,59.3484,60.8454,59.3404,60.5074,88221.0
2015-08-24 09:45:00,75.2,75.28,74.42,74.84,142644.0,60.5235,60.5878,59.8957,60.2337,142644.0
2015-08-24 09:50:00,74.84,74.91,73.82,74.15,119391.0,60.2337,60.2901,59.4128,59.6784,119391.0
2015-08-24 09:55:00,74.25,75.12,74.22,75.12,82329.0,59.7589,60.4591,59.7347,60.4591,82329.0
2015-08-24 10:00:00,75.11,75.74,74.78,75.73,77700.0,60.451,60.9581,60.1854,60.95,77700.0
2015-08-24 10:05:00,75.71,76.16,75.71,76.13,93666.0,60.9339,61.2961,60.9339,61.272,93666.0
2015-08-24 10:10:00,76.07,76.26,75.52,75.56,93880.0,61.2237,61.3766,60.781,60.8132,93880.0
2015-08-24 10:15:00,75.59,75.97,75.34,75.83,154290.0,60.8373,61.1432,60.6361,61.0305,154290.0
2015-08-24 10:20:00,75.81,76.59,75.76,76.59,80085.0,61.0144,61.6422,60.9742,61.6422,80085.0
2015-08-24 10:25:00,76.56,76.59,76.0,76.34,124330.0,61.618,61.6422,61.1673,61.441,124330.0
2015-08-24 10:30:00,76.33,76.34,75.68,75.75,128909.0,61.4329,61.441,60.9098,60.9661,128909.0
2015-08-24 10:35:00,75.75,77.0,75.75,76.88,104889.0,60.9661,61.9722,60.9661,61.8756,104889.0
2015-08-24 10:40:00,76.88,77.48,76.69,76.91,141407.0,61.8756,62.3585,61.7227,61.8997,141407.0
2015-08-24 10:45:00,76.93,77.2,76.85,76.98,36871.0,61.9158,62.1331,61.8514,61.9561,36871.0
2015-08-24 10:50:00,76.95,77.24,76.87,76.95,49382.0,61.9319,62.1653,61.8675,61.9319,49382.0
2015-08-24 10:55:00,76.94,76.96,76.58,76.76,81278.0,61.9239,61.94,61.6341,61.779,81278.0
2015-08-24 11:00:00,76.77,76.9,76.44,76.58,72453.0,61.787,61.8917,61.5215,61.6341,72453.0
2015-08-24 11:05:00,76.58,76.59,76.23,76.39,46999.0,61.6341,61.6422,61.3524,61.4812,46999.0
2015-08-24 11:10:00,76.39,76.51,76.28,76.38,53390.0,61.4812,61.5778,61.3927,61.4732,53390.0
2015-08-24 11:15:00,76.38,76.44,76.22,76.44,81134.0,61.4732,61.5215,61.3444,61.5215,81134.0
2015-08-24 11:20:00,76.42,76.43,76.21,76.28,64554.0,61.5054,61.5134,61.3363,61.3927,64554.0
2015-08-24 11:25:00,76.28,76.59,76.27,76.5,40989.0,61.3927,61.6422,61.3846,61.5697,40989.0
2015-08-24 11:30:00,76.49,76.6,76.37,76.59,32675.0,61.5617,61.6502,61.4651,61.6422,32675.0
2015-08-24 11:35:00,76.59,76.86,76.57,76.76,39969.0,61.6422,61.8595,61.6261,61.779,39969.0
2015-08-24 11:40:00,76.75,76.76,76.48,76.73,53953.0,61.771,61.779,61.5536,61.7549,53953.0
2015-08-24 11:45:00,76.73,76.88,76.69,76.86,40429.0,61.7549,61.8756,61.7227,61.8595,40429.0
2015-08-24 11:50:00,76.86,77.51,76.86,77.51,37846.0,61.8595,62.3826,61.8595,62.3826,37846.0
2015-08-24 11:55:00,77.5,77.54,77.31,77.34,58969.0,62.3746,62.4068,62.2217,62.2458,58969.0
2015-08-24 12:00:00,77.31,77.34,76.8,76.85,61682.0,62.2217,62.2458,61.8112,61.8514,61682.0
2015-08-24 12:05:00,76.87,77.28,76.84,77.16,46466.0,61.8675,62.1975,61.8434,62.1009,46466.0
2015-08-24 12:10:00,77.16,77.28,76.96,77.02,44760.0,62.1009,62.1975,61.94,61.9883,44760.0
2015-08-24 12:15:00,77.05,77.25,76.92,77.12,45400.0,62.0124,62.1734,61.9078,62.0687,45400.0
2015-08-24 12:20:00,77.14,77.28,77.1,77.27,49868.0,62.0848,62.1975,62.0526,62.1895,49868.0
2015-08-24 12:25:00,77.27,77.44,77.2,77.37,26429.0,62.1895,62.3263,62.1331,62.2699,26429.0
2015-08-24 12:30:00,77.37,77.46,77.17,77.46,43068.0,62.2699,62.3424,62.109,62.3424,43068.0
2015-08-24 12:35:00,77.47,77.67,77.46,77.58,35282.0,62.3504,62.5114,62.3424,62.439,35282.0
2015-08-24 12:40:00,77.56,77.67,77.45,77.53,25960.0,62.4229,62.5114,62.3343,62.3987,25960.0
2015-08-24 12:45:00,77.52,77.52,77.09,77.14,42081.0,62.3907,62.3907,62.0446,62.0848,42081.0
2015-08-24 12:50:00,77.15,77.56,77.1,77.51,36034.0,62.0929,62.4229,62.0526,62.3826,36034.0
2015-08-24 12:55:00,77.5,77.72,77.46,77.51,27722.0,62.3746,62.5516,62.3424,62.3826,27722.0
2015-08-24 13:00:00,77.53,77.71,77.52,77.54,31401.0,62.3987,62.5436,62.3907,62.4068,31401.0
2015-08-24 13:05:00,77.54,77.73,77.5,77.7,45452.0,62.4068,62.5597,62.3746,62.5355,45452.0
2015-08-24 13:10:00,77.72,77.78,77.48,77.53,31617.0,62.5516,62.5999,62.3585,62.3987,31617.0
2015-08-24 13:15:00,77.52,77.54,77.34,77.46,33362.0,62.3907,62.4068,62.2458,62.3424,33362.0
2015-08-24 13:20:00,77.45,77.45,77.11,77.14,23453.0,62.3343,62.3343,62.0607,62.0848,23453.0
2015-08-24 13:25:00,77.13,77.17,76.93,77.06,31554.0,62.0768,62.109,61.9158,62.0205,31554.0
2015-08-24 13:30:00,77.06,77.06,76.73,76.79,70209.0,62.0205,62.0205,61.7549,61.8031,70209.0
2015-08-24 13:35:00,76.78,76.87,76.64,76.68,77668.0,61.7951,61.8675,61.6824,61.7146,77668.0
2015-08-24 13:40:00,76.68,76.9,76.6,76.76,44386.0,61.7146,61.8917,61.6502,61.779,44386.0
2015-08-24 13:45:00,76.75,77.16,76.73,77.06,73207.0,61.771,62.1009,61.7549,62.0205,73207.0
2015-08-24 13:50:00,77.03,77.03,76.88,76.89,26765.0,61.9963,61.9963,61.8756,61.8836,26765.0
2015-08-24 13:55:00,76.89,76.89,76.58,76.6,37793.0,61.8836,61.8836,61.6341,61.6502,37793.0
2015-08-24 14:00:00,76.61,76.81,76.53,76.81,46280.0,61.6583,61.8192,61.5939,61.8192,46280.0
2015-08-24 14:05:00,76.81,76.81,76.64,76.72,40707.0,61.8192,61.8192,61.6824,61.7468,40707.0
2015-08-24 14:10:00,76.72,76.84,76.49,76.53,45666.0,61.7468,61.8434,61.5617,61.5939,45666.0
2015-08-24 14:15:00,76.51,76.81,76.37,76.75,47864.0,61.5778,61.8192,61.4651,61.771,47864.0
2015-08-24 14:20:00,76.81,76.9,76.7,76.87,39751.0,61.8192,61.8917,61.7307,61.8675,39751.0
2015-08-24 14:25:00,76.87,76.87,76.55,76.58,37363.0,61.8675,61.8675,61.61,61.6341,37363.0
2015-08-24 14:30:00,76.6,76.86,76.55,76.75,36485.0,61.6502,61.8595,61.61,61.771,36485.0
2015-08-24 14:35:00,76.74,76.93,76.74,76.88,24204.0,61.7629,61.9158,61.7629,61.8756,24204.0
2015-08-24 14:40:00,76.86,76.86,76.56,76.62,54206.0,61.8595,61.8595,61.618,61.6663,54206.0
2015-08-24 14:45:00,76.6,76.62,76.35,76.43,56361.0,61.6502,61.6663,61.449,61.5134,56361.0
2015-08-24 14:50:00,76.44,76.48,76.06,76.07,70905.0,61.5215,61.5536,61.2156,61.2237,70905.0
2015-08-24 14:55:00,76.07,76.16,75.68,75.73,55654.0,61.2237,61.2961,60.9098,60.95,55654.0
2015-08-24 15:00:00,75.73,75.95,75.37,75.86,77694.0,60.95,61.1271,60.6603,61.0547,77694.0
2015-08-24 15:05:00,75.86,76.34,75.81,76.31,62128.0,61.0547,61.441,61.0144,61.4168,62128.0
2015-08-24 15:10:00,76.3,76.33,75.74,75.9,44875.0,61.4088,61.4329,60.9581,61.0868,44875.0
2015-08-24 15:15:00,75.9,75.92,75.59,75.66,67494.0,61.0868,61.1029,60.8373,60.8937,67494.0
2015-08-24 15:20:00,75.65,75.77,75.32,75.61,67248.0,60.8856,60.9822,60.62,60.8534,67248.0
2015-08-24 15:25:00,75.63,75.91,75.54,75.61,71347.0,60.8695,61.0949,60.7971,60.8534,71347.0
2015-08-24 15:30:00,75.59,75.78,75.48,75.77,62450.0,60.8373,60.9903,60.7488,60.9822,62450.0
2015-08-24 15:35:00,75.75,76.81,75.75,76.74,65756.0,60.9661,61.8192,60.9661,61.7629,65756.0
2015-08-24 15:40:00,76.75,77.08,76.34,77.08,68544.0,61.771,62.0365,61.441,62.0365,68544.0
2015-08-24 15:45:00,77.06,77.5,76.66,76.67,100227.0,62.0205,62.3746,61.6985,61.7066,100227.0
2015-08-24 15:50:00,76.66,76.88,76.61,76.88,119072.0,61.6985,61.8756,61.6583,61.8756,119072.0
2015-08-24 15:55:00,76.87,76.89,76.23,76.29,342063.0,61.8675,61.8836,61.3524,61.4007,342063.0
2015-08-25 09:30:00,78.5,78.61,77.1,77.31,123057.0,63.1794,63.2679,62.0526,62.2217,123057.0
2015-08-25 09:35:00,77.3,77.51,77.0,77.27,55178.0,62.2136,62.3826,61.9722,62.1895,55178.0
2015-08-25 09:40:00,77.25,77.35,76.74,76.8,55739.0,62.1734,62.2539,61.7629,61.8112,55739.0
2015-08-25 09:45:00,76.76,77.26,76.76,77.05,22918.0,61.779,62.1814,61.779,62.0124,22918.0
2015-08-25 09:50:00,76.99,77.28,76.89,76.89,44289.0,61.9641,62.1975,61.8836,61.8836,44289.0
2015-08-25 09:55:00,76.87,77.04,76.71,76.87,31950.0,61.8675,62.0044,61.7388,61.8675,31950.0
2015-08-25 10:00:00,76.88,76.95,76.68,76.83,77981.0,61.8756,61.9319,61.7146,61.8353,77981.0
2015-08-25 10:05:00,76.84,76.94,76.54,76.83,23750.0,61.8434,61.9239,61.6019,61.8353,23750.0
2015-08-25 10:10:00,76.83,76.95,76.6,76.91,24299.0,61.8353,61.9319,61.6502,61.8997,24299.0
2015-08-25 10:15:00,76.93,77.03,76.62,76.65,31963.0,61.9158,61.9963,61.6663,61.6905,31963.0
2015-08-25 10:20:00,76.65,76.67,76.39,76.41,31521.0,61.6905,61.7066,61.4812,61.4973,31521.0
2015-08-25 10:25:00,76.42,76.53,76.27,76.4,28107.0,61.5054,61.5939,61.3846,61.4893,28107.0
2015-08-25 10:30:00,76.41,76.41,76.08,76.14,30391.0,61.4973,61.4973,61.2317,61.28,30391.0
2015-08-25 10:35:00,76.14,76.24,75.96,76.17,36910.0,61.28,61.3605,61.1351,61.3041,36910.0
2015-08-25 10:40:00,76.18,76.27,76.1,76.18,23052.0,61.3122,61.3846,61.2478,61.3122,23052.0
2015-08-25 10:45:00,76.2,76.74,75.86,76.14,78769.0,61.3283,61.7629,61.0547,61.28,78769.0
2015-08-25 10:50:00,76.11,76.27,76.06,76.18,20402.0,61.2559,61.3846,61.2156,61.3122,20402.0
2015-08-25 10:55:00,76.16,76.23,76.11,76.18,11378.0,61.2961,61.3524,61.2559,61.3122,11378.0
2015-08-25 11:00:00,76.2,76.34,76.2,76.28,20190.0,61.3283,61.441,61.3283,61.3927,20190.0
2015-08-25 11:05:00,76.28,76.34,76.2,76.32,14366.0,61.3927,61.441,61.3283,61.4249,14366.0
2015-08-25 11:10:00,76.33,76.54,76.3,76.52,24596.0,61.4329,61.6019,61.4088,61.5858,24596.0
2015-08-25 11:15:00,76.51,76.7,76.51,76.61,17385.0,61.5778,61.7307,61.5778,61.6583,17385.0
2015-08-25 11:20:00,76.64,76.89,76.62,76.7,20641.0,61.6824,61.8836,61.6663,61.7307,20641.0
2015-08-25 11:25:00,76.7,76.76,76.52,76.72,27757.0,61.7307,61.779,61.5858,61.7468,27757.0
2015-08-25 11:30:00,76.66,76.69,76.41,76.48,14574.0,61.6985,61.7227,61.4973,61.5536,14574.0
2015-08-25 11:35:00,76.54,76.56,76.35,76.4,13050.0,61.6019,61.618,61.449,61.4893,13050.0
2015-08-25 11:40:00,76.41,76.47,76.33,76.4,16830.0,61.4973,61.5456,61.4329,61.4893,16830.0
2015-08-25 11:45:00,76.38,76.57,76.36,76.56,12954.0,61.4732,61.6261,61.4571,61.618,12954.0
2015-08-25 11:50:00,76.57,76.66,76.46,76.46,37361.0,61.6261,61.6985,61.5376,61.5376,37361.0
2015-08-25 11:55:00,76.47,76.49,76.35,76.35,11698.0,61.5456,61.5617,61.449,61.449,11698.0
2015-08-25 12:00:00,76.39,76.44,76.31,76.41,16146.0,61.4812,61.5215,61.4168,61.4973,16146.0
2015-08-25 12:05:00,76.4,76.55,76.38,76.53,14639.0,61.4893,61.61,61.4732,61.5939,14639.0
2015-08-25 12:10:00,76.53,76.59,76.48,76.58,18776.0,61.5939,61.6422,61.5536,61.6341,18776.0
2015-08-25 12:15:00,76.58,76.62,76.31,76.35,14801.0,61.6341,61.6663,61.4168,61.449,14801.0
2015-08-25 12:20:00,76.34,76.48,76.33,76.36,14653.0,61.441,61.5536,61.4329,61.4571,14653.0
2015-08-25 12:25:00,76.36,76.39,76.21,76.25,13350.0,61.4571,61.4812,61.3363,61.3685,13350.0
2015-08-25 12:30:00,76.22,76.46,76.22,76.45,16443.0,61.3444,61.5376,61.3444,61.5295,16443.0
2015-08-25 12:35:00,76.46,76.47,76.41,76.43,30453.0,61.5376,61.5456,61.4973,61.5134,30453.0
2015-08-25 12:40:00,76.43,76.51,76.43,76.5,9763.0,61.5134,61.5778,61.5134,61.5697,9763.0
2015-08-25 12:45:00,76.5,76.57,76.49,76.53,28840.0,61.5697,61.6261,61.5617,61.5939,28840.0
2015-08-25 12:50:00,76.52,76.59,76.4,76.4,10064.0,61.5858,61.6422,61.4893,61.4893,10064.0
2015-08-25 12:55:00,76.4,76.49,76.28,76.3,18574.0,61.4893,61.5617,61.3927,61.4088,18574.0
2015-08-25 13:00:00,76.31,76.33,76.17,76.25,10484.0,61.4168,61.4329,61.3041,61.3685,10484.0
2015-08-25 13:05:00,76.26,76.41,76.25,76.34,15826.0,61.3766,61.4973,61.3685,61.441,15826.0
2015-08-25 13:10:00,76.34,76.35,76.12,76.2,16890.0,61.441,61.449,61.2639,61.3283,16890.0
2015-08-25 13:15:00,76.21,76.28,76.03,76.08,31660.0,61.3363,61.3927,61.1915,61.2317,31660.0
2015-08-25 13:20:00,76.08,76.22,76.06,76.12,18554.0,61.2317,61.3444,61.2156,61.2639,18554.0
2015-08-25 13:25:00,76.1,76.1,75.55,75.58,26757.0,61.2478,61.2478,60.8052,60.8293,26757.0
2015-08-25 13:30:00,75.54,75.73,75.53,75.53,47437.0,60.7971,60.95,60.7891,60.7891,47437.0
2015-08-25 13:35:00,75.53,75.65,75.5,75.6,38794.0,60.7891,60.8856,60.7649,60.8454,38794.0
2015-08-25 13:40:00,75.58,75.59,75.31,75.33,30398.0,60.8293,60.8373,60.612,60.6281,30398.0
2015-08-25 13:45:00,75.33,75.55,75.33,75.52,16564.0,60.6281,60.8052,60.6281,60.781,16564.0
2015-08-25 13:50:00,75.47,75.61,75.45,75.57,19213.0,60.7408,60.8534,60.7247,60.8212,19213.0
2015-08-25 13:55:00,75.58,75.78,75.58,75.66,19430.0,60.8293,60.9903,60.8293,60.8937,19430.0
2015-08-25 14:00:00,75.65,75.74,75.43,75.47,31105.0,60.8856,60.9581,60.7086,60.7408,31105.0
2015-08-25 14:05:00,75.5,75.56,75.32,75.33,63396.0,60.7649,60.8132,60.62,60.6281,63396.0
2015-08-25 14:10:00,75.32,75.49,75.3,75.36,39407.0,60.62,60.7569,60.6039,60.6522,39407.0
2015-08-25 14:15:00,75.36,75.58,75.35,75.57,32022.0,60.6522,60.8293,60.6442,60.8212,32022.0
2015-08-25 14:20:00,75.56,75.68,75.47,75.48,43562.0,60.8132,60.9098,60.7408,60.7488,43562.0
2015-08-25 14:25:00,75.51,75.61,75.48,75.58,17985.0,60.773,60.8534,60.7488,60.8293,17985.0
2015-08-25 14:30:00,75.58,75.74,75.56,75.7,38651.0,60.8293,60.9581,60.8132,60.9259,38651.0
2015-08-25 14:35:00,75.69,75.75,75.52,75.58,22630.0,60.9178,60.9661,60.781,60.8293,22630.0
2015-08-25 14:40:00,75.57,75.74,75.57,75.6,30912.0,60.8212,60.9581,60.8212,60.8454,30912.0
2015-08-25 14:45:00,75.61,75.83,75.56,75.83,29613.0,60.8534,61.0305,60.8132,61.0305,29613.0
2015-08-25 14:50:00,75.86,76.04,75.85,75.92,32177.0,61.0547,61.1995,61.0466,61.1029,32177.0
2015-08-25 14:55:00,75.91,76.02,75.88,75.92,17196.0,61.0949,61.1834,61.0707,61.1029,17196.0
2015-08-25 15:00:00,75.92,76.01,75.79,75.79,23736.0,61.1029,61.1754,60.9983,60.9983,23736.0
2015-08-25 15:05:00,75.77,75.8,75.61,75.67,26246.0,60.9822,61.0064,60.8534,60.9017,26246.0
2015-08-25 15:10:00,75.67,75.72,75.54,75.55,21181.0,60.9017,60.942,60.7971,60.8052,21181.0
2015-08-25 15:15:00,75.53,75.53,75.25,75.27,49269.0,60.7891,60.7891,60.5637,60.5798,49269.0
2015-08-25 15:20:00,75.25,75.31,75.1,75.11,43277.0,60.5637,60.612,60.443,60.451,43277.0
2015-08-25 15:25:00,75.1,75.29,74.98,75.09,83109.0,60.443,60.5959,60.3464,60.4349,83109.0
2015-08-25 15:30:00,75.04,75.19,74.69,74.86,74234.0,60.3947,60.5154,60.113,60.2498,74234.0
2015-08-25 15:35:00,74.87,75.02,74.46,74.5,76123.0,60.2579,60.3786,59.9279,59.9601,76123.0
2015-08-25 15:40:00,74.52,74.77,74.31,74.44,56179.0,59.9762,60.1774,59.8072,59.9118,56179.0
2015-08-25 15:45:00,74.45,74.45,73.89,74.02,88709.0,59.9198,59.9198,59.4691,59.5738,88709.0
2015-08-25 15:50:00,74.01,74.39,73.86,74.39,114976.0,59.5657,59.8715,59.445,59.8715,114976.0
2015-08-25 15:55:00,74.39,74.39,73.45,73.53,181232.0,59.8715,59.8715,59.115,59.1794,181232.0
2015-08-26 09:30:00,75.63,75.81,75.03,75.37,60436.0,60.8695,61.0144,60.3866,60.6603,60436.0
2015-08-26 09:35:00,75.41,75.47,75.0,75.29,35189.0,60.6925,60.7408,60.3625,60.5959,35189.0
2015-08-26 09:40:00,75.37,75.37,74.96,75.26,44366.0,60.6603,60.6603,60.3303,60.5718,44366.0
2015-08-26 09:45:00,75.24,75.67,75.14,75.53,59059.0,60.5557,60.9017,60.4752,60.7891,59059.0
2015-08-26 09:50:00,75.6,75.6,75.3,75.52,63300.0,60.8454,60.8454,60.6039,60.781,63300.0
2015-08-26 09:55:00,75.55,75.96,75.53,75.84,72970.0,60.8052,61.1351,60.7891,61.0386,72970.0
2015-08-26 10:00:00,75.82,76.05,75.57,76.03,83386.0,61.0225,61.2076,60.8212,61.1915,83386.0
2015-08-26 10:05:00,76.03,76.16,75.95,76.03,102357.0,61.1915,61.2961,61.1271,61.1915,102357.0
2015-08-26 10:10:00,76.03,76.1,75.68,75.89,27128.0,61.1915,61.2478,60.9098,61.0788,27128.0
2015-08-26 10:15:00,75.88,75.88,75.11,75.15,47186.0,61.0707,61.0707,60.451,60.4832,47186.0
2015-08-26 10:20:00,75.15,75.58,75.11,75.51,35855.0,60.4832,60.8293,60.451,60.773,35855.0
2015-08-26 10:25:00,75.49,75.88,75.45,75.78,58599.0,60.7569,61.0707,60.7247,60.9903,58599.0
2015-08-26 10:30:00,75.82,76.25,75.6,76.14,45928.0,61.0225,61.3685,60.8454,61.28,45928.0
2015-08-26 10:35:00,76.1,76.11,75.67,75.9,24495.0,61.2478,61.2559,60.9017,61.0868,24495.0
2015-08-26 10:40:00,75.85,75.89,75.66,75.78,27860.0,61.0466,61.0788,60.8937,60.9903,27860.0
2015-08-26 10:45:00,75.75,75.75,75.35,75.56,36864.0,60.9661,60.9661,60.6442,60.8132,36864.0
2015-08-26 10:50:00,75.59,76.02,75.51,76.02,39406.0,60.8373,61.1834,60.773,61.1834,39406.0
2015-08-26 10:55:00,76.03,76.03,75.64,75.65,25956.0,61.1915,61.1915,60.8776,60.8856,25956.0
2015-08-26 11:00:00,75.71,75.75,75.43,75.66,28565.0,60.9339,60.9661,60.7086,60.8937,28565.0
2015-08-26 11:05:00,75.65,75.75,75.51,75.51,32436.0,60.8856,60.9661,60.773,60.773,32436.0
2015-08-26 11:10:00,75.51,75.58,75.36,75.5,43251.0,60.773,60.8293,60.6522,60.7649,43251.0
2015-08-26 11:15:00,75.46,75.81,75.46,75.77,30417.0,60.7327,61.0144,60.7327,60.9822,30417.0
2015-08-26 11:20:00,75.75,75.83,75.6,75.61,26937.0,60.9661,61.0305,60.8454,60.8534,26937.0
2015-08-26 11:25:00,75.62,75.74,75.59,75.65,40318.0,60.8615,60.9581,60.8373,60.8856,40318.0
2015-08-26 11:30:00,75.64,75.75,75.31,75.33,39196.0,60.8776,60.9661,60.612,60.6281,39196.0
2015-08-26 11:35:00,75.31,75.33,75.1,75.13,24069.0,60.612,60.6281,60.443,60.4671,24069.0
2015-08-26 11:40:00,75.1,75.51,75.09,75.41,32910.0,60.443,60.773,60.4349,60.6925,32910.0
2015-08-26 11:45:00,75.39,75.42,75.2,75.41,21339.0,60.6764,60.7005,60.5235,60.6925,21339.0
2015-08-26 11:50:00,75.43,75.59,75.42,75.5,29334.0,60.7086,60.8373,60.7005,60.7649,29334.0
2015-08-26 11:55:00,75.5,75.56,75.4,75.41,22445.0,60.7649,60.8132,60.6844,60.6925,22445.0
2015-08-26 12:00:00,75.41,75.41,75.22,75.26,28237.0,60.6925,60.6925,60.5396,60.5718,28237.0
2015-08-26 12:05:00,75.23,75.44,75.19,75.32,36921.0,60.5476,60.7166,60.5154,60.62,36921.0
2015-08-26 12:10:00,75.32,75.35,75.24,75.35,23182.0,60.62,60.6442,60.5557,60.6442,23182.0
2015-08-26 12:15:00,75.36,75.52,75.3,75.46,25543.0,60.6522,60.781,60.6039,60.7327,25543.0
2015-08-26 12:20:00,75.49,75.52,75.28,75.31,20329.0,60.7569,60.781,60.5878,60.612,20329.0
2015-08-26 12:25:00,75.3,75.37,75.19,75.26,25941.0,60.6039,60.6603,60.5154,60.5718,25941.0
2015-08-26 12:30:00,75.28,75.3,75.03,75.03,24237.0,60.5878,60.6039,60.3866,60.3866,24237.0
2015-08-26 12:35:00,75.03,75.18,75.02,75.02,24931.0,60.3866,60.5074,60.3786,60.3786,24931.0
2015-08-26 12:40:00,75.04,75.09,74.96,75.03,19948.0,60.3947,60.4349,60.3303,60.3866,19948.0
2015-08-26 12:45:00,75.03,75.29,74.99,75.28,30372.0,60.3866,60.5959,60.3544,60.5878,30372.0
2015-08-26 12:50:00,75.26,75.46,75.18,75.46,32833.0,60.5718,60.7327,60.5074,60.7327,32833.0
2015-08-26 12:55:00,75.44,75.72,75.4,75.72,30721.0,60.7166,60.942,60.6844,60.942,30721.0
2015-08-26 13:00:00,75.72,75.89,75.66,75.74,31423.0,60.942,61.0788,60.8937,60.9581,31423.0
2015-08-26 13:05:00,75.76,75.81,75.54,75.61,26791.0,60.9742,61.0144,60.7971,60.8534,26791.0
2015-08-26 13:10:00,75.64,75.8,75.55,75.67,20004.0,60.8776,61.0064,60.8052,60.9017,20004.0
2015-08-26 13:15:00,75.65,75.75,75.6,75.69,23996.0,60.8856,60.9661,60.8454,60.9178,23996.0
2015-08-26 13:20:00,75.7,76.04,75.7,75.98,23863.0,60.9259,61.1995,60.9259,61.1512,23863.0
2015-08-26 13:25:00,76.0,76.16,75.95,76.14,32506.0,61.1673,61.2961,61.1271,61.28,32506.0
2015-08-26 13:30:00,76.14,76.16,76.02,76.12,30124.0,61.28,61.2961,61.1834,61.2639,30124.0
2015-08-26 13:35:00,76.13,76.41,76.13,76.4,35947.0,61.272,61.4973,61.272,61.4893,35947.0
2015-08-26 13:40:00,76.4,76.46,76.33,76.42,59984.0,61.4893,61.5376,61.4329,61.5054,59984.0
2015-08-26 13:45:00,76.41,76.55,76.26,76.34,38927.0,61.4973,61.61,61.3766,61.441,38927.0
2015-08-26 13:50:00,76.34,76.52,76.34,76.48,26930.0,61.441,61.5858,61.441,61.5536,26930.0
2015-08-26 13:55:00,76.49,76.64,76.4,76.58,37023.0,61.5617,61.6824,61.4893,61.6341,37023.0
2015-08-26 14:00:00,76.59,76.61,76.36,76.37,44298.0,61.6422,61.6583,61.4571,61.4651,44298.0
2015-08-26 14:05:00,76.36,76.5,76.34,76.5,24334.0,61.4571,61.5697,61.441,61.5697,24334.0
2015-08-26 14:10:00,76.5,76.57,76.29,76.3,30872.0,61.5697,61.6261,61.4007,61.4088,30872.0
2015-08-26 14:15:00,76.33,76.35,75.97,76.05,24717.0,61.4329,61.449,61.1432,61.2076,24717.0
2015-08-26 14:20:00,76.07,76.32,76.05,76.22,33007.0,61.2237,61.4249,61.2076,61.3444,33007.0
2015-08-26 14:25:00,76.25,76.38,76.21,76.32,20695.0,61.3685,61.4732,61.3363,61.4249,20695.0
2015-08-26 14:30:00,76.32,76.47,76.25,76.44,27710.0,61.4249,61.5456,61.3685,61.5215,27710.0
2015-08-26 14:35:00,76.45,76.6,76.41,76.55,20514.0,61.5295,61.6502,61.4973,61.61,20514.0
2015-08-26 14:40:00,76.54,76.77,76.54,76.74,44996.0,61.6019,61.787,61.6019,61.7629,44996.0
2015-08-26 14:45:00,76.74,76.98,76.63,76.64,48778.0,61.7629,61.9561,61.6744,61.6824,48778.0
2015-08-26 14:50:00,76.65,76.85,76.65,76.74,43990.0,61.6905,61.8514,61.6905,61.7629,43990.0
2015-08-26 14:55:00,76.71,76.84,76.56,76.84,68793.0,61.7388,61.8434,61.618,61.8434,68793.0
2015-08-26 15:00:00,76.83,76.83,76.62,76.7,56031.0,61.8353,61.8353,61.6663,61.7307,56031.0
2015-08-26 15:05:00,76.66,77.16,76.66,77.13,63403.0,61.6985,62.1009,61.6985,62.0768,63403.0
2015-08-26 15:10:00,77.13,77.46,77.12,77.36,81229.0,62.0768,62.3424,62.0687,62.2619,81229.0
2015-08-26 15:15:00,77.41,77.5,77.11,77.48,65367.0,62.3021,62.3746,62.0607,62.3585,65367.0
2015-08-26 15:20:00,77.5,77.69,77.34,77.45,71392.0,62.3746,62.5275,62.2458,62.3343,71392.0
2015-08-26 15:25:00,77.46,77.46,77.21,77.24,48759.0,62.3424,62.3424,62.1412,62.1653,48759.0
2015-08-26 15:30:00,77.27,77.57,77.22,77.56,69923.0,62.1895,62.4309,62.1492,62.4229,69923.0
2015-08-26 15:35:00,77.55,77.55,77.36,77.38,82757.0,62.4148,62.4148,62.2619,62.278,82757.0
2015-08-26 15:40:00,77.38,77.84,77.32,77.77,100202.0,62.278,62.6482,62.2297,62.5919,100202.0
2015-08-26 15:45:00,77.75,77.89,77.51,77.57,86517.0,62.5758,62.6885,62.3826,62.4309,86517.0
2015-08-26 15:50:00,77.59,77.84,77.58,77.83,136919.0,62.447,62.6482,62.439,62.6402,136919.0
2015-08-26 15:55:00,77.82,77.86,77.46,77.79,276558.0,62.6321,62.6643,62.3424,62.608,276558.0
2015-08-27 09:30:00,78.32,78.88,77.87,77.99,85241.0,63.0345,63.4852,62.6724,62.7689,85241.0
2015-08-27 09:35:00,77.98,78.07,77.78,78.04,40037.0,62.7609,62.8333,62.5999,62.8092,40037.0
2015-08-27 09:40:00,78.02,78.28,77.83,77.84,36911.0,62.7931,63.0023,62.6402,62.6482,36911.0
2015-08-27 09:45:00,77.86,78.07,77.56,77.61,43759.0,62.6643,62.8333,62.4229,62.4631,43759.0
2015-08-27 09:50:00,77.61,77.78,77.49,77.52,34227.0,62.4631,62.5999,62.3665,62.3907,34227.0
2015-08-27 09:55:00,77.51,77.54,77.35,77.52,12299.0,62.3826,62.4068,62.2539,62.3907,12299.0
2015-08-27 10:00:00,77.53,77.67,77.4,77.44,31475.0,62.3987,62.5114,62.2941,62.3263,31475.0
2015-08-27 10:05:00,77.44,77.72,77.35,77.72,30539.0,62.3263,62.5516,62.2539,62.5516,30539.0
2015-08-27 10:10:00,77.72,77.84,77.68,77.68,19547.0,62.5516,62.6482,62.5194,62.5194,19547.0
2015-08-27 10:15:00,77.69,77.74,77.45,77.53,13015.0,62.5275,62.5677,62.3343,62.3987,13015.0
2015-08-27 10:20:00,77.55,77.71,77.4,77.69,19905.0,62.4148,62.5436,62.2941,62.5275,19905.0
2015-08-27 10:25:00,77.68,77.68,77.39,77.44,25501.0,62.5194,62.5194,62.286,62.3263,25501.0
2015-08-27 10:30:00,77.45,77.5,77.2,77.26,29449.0,62.3343,62.3746,62.1331,62.1814,29449.0
2015-08-27 10:35:00,77.29,77.47,77.27,77.39,15259.0,62.2056,62.3504,62.1895,62.286,15259.0
2015-08-27 10:40:00,77.38,77.48,77.36,77.44,18580.0,62.278,62.3585,62.2619,62.3263,18580.0
2015-08-27 10:45:00,77.46,77.77,77.44,77.74,33103.0,62.3424,62.5919,62.3263,62.5677,33103.0
2015-08-27 10:50:00,77.73,77.79,77.68,77.7,18535.0,62.5597,62.608,62.5194,62.5355,18535.0
2015-08-27 10:55:00,77.75,77.88,77.74,77.83,16300.0,62.5758,62.6804,62.5677,62.6402,16300.0
2015-08-27 11:00:00,77.81,77.92,77.77,77.9,14311.0,62.6241,62.7126,62.5919,62.6965,14311.0
2015-08-27 11:05:00,77.88,78.03,77.87,77.93,22344.0,62.6804,62.8011,62.6724,62.7207,22344.0
2015-08-27 11:10:00,77.96,78.11,77.94,78.07,35344.0,62.7448,62.8655,62.7287,62.8333,35344.0
2015-08-27 11:15:00,78.06,78.17,78.01,78.12,28486.0,62.8253,62.9138,62.785,62.8736,28486.0
2015-08-27 11:20:00,78.1,78.2,78.03,78.16,12057.0,62.8575,62.938,62.8011,62.9058,12057.0
2015-08-27 11:25:00,78.15,78.23,78.08,78.22,24088.0,62.8977,62.9621,62.8414,62.9541,24088.0
2015-08-27 11:30:00,78.22,78.28,78.16,78.25,16601.0,62.9541,63.0023,62.9058,62.9782,16601.0
2015-08-27 11:35:00,78.21,78.25,78.1,78.1,13108.0,62.946,62.9782,62.8575,62.8575,13108.0
2015-08-27 11:40:00,78.09,78.14,78.07,78.11,9055.0,62.8494,62.8897,62.8333,62.8655,9055.0
2015-08-27 11:45:00,78.1,78.33,78.1,78.33,17760.0,62.8575,63.0426,62.8575,63.0426,17760.0
2015-08-27 11:50:00,78.35,78.48,78.29,78.45,22415.0,63.0587,63.1633,63.0104,63.1392,22415.0
2015-08-27 11:55:00,78.45,78.46,78.29,78.36,13266.0,63.1392,63.1472,63.0104,63.0667,13266.0
2015-08-27 12:00:00,78.38,78.43,78.27,78.39,18202.0,63.0828,63.1231,62.9943,63.0909,18202.0
2015-08-27 12:05:00,78.37,78.62,78.35,78.47,23488.0,63.0748,63.276,63.0587,63.1553,23488.0
2015-08-27 12:10:00,78.48,78.49,78.34,78.39,6852.0,63.1633,63.1714,63.0506,63.0909,6852.0
2015-08-27 12:15:00,78.36,78.44,78.3,78.39,7443.0,63.0667,63.1311,63.0184,63.0909,7443.0
2015-08-27 12:20:00,78.37,78.41,78.32,78.35,7552.0,63.0748,63.107,63.0345,63.0587,7552.0
2015-08-27 12:25:00,78.34,78.41,78.32,78.4,8955.0,63.0506,63.107,63.0345,63.0989,8955.0
2015-08-27 12:30:00,78.43,78.44,78.37,78.39,7336.0,63.1231,63.1311,63.0748,63.0909,7336.0
2015-08-27 12:35:00,78.35,78.46,78.33,78.42,8809.0,63.0587,63.1472,63.0426,63.115,8809.0
2015-08-27 12:40:00,78.44,78.45,78.3,78.31,7920.0,63.1311,63.1392,63.0184,63.0265,7920.0
2015-08-27 12:45:00,78.3,78.39,78.28,78.36,9746.0,63.0184,63.0909,63.0023,63.0667,9746.0
2015-08-27 12:50:00,78.36,78.54,78.35,78.52,10117.0,63.0667,63.2116,63.0587,63.1955,10117.0
2015-08-27 12:55:00,78.52,78.61,78.41,78.59,12750.0,63.1955,63.2679,63.107,63.2518,12750.0
2015-08-27 13:00:00,78.58,78.6,78.47,78.49,9882.0,63.2438,63.2599,63.1553,63.1714,9882.0
2015-08-27 13:05:00,78.51,78.63,78.47,78.62,13621.0,63.1875,63.284,63.1553,63.276,13621.0
2015-08-27 13:10:00,78.62,78.71,78.59,78.59,4731.0,63.276,63.3484,63.2518,63.2518,4731.0
2015-08-27 13:15:00,78.61,78.67,78.52,78.52,13311.0,63.2679,63.3162,63.1955,63.1955,13311.0
2015-08-27 13:20:00,78.52,78.58,78.46,78.48,18962.0,63.1955,63.2438,63.1472,63.1633,18962.0
2015-08-27 13:25:00,78.49,78.51,78.45,78.49,35283.0,63.1714,63.1875,63.1392,63.1714,35283.0
2015-08-27 13:30:00,78.51,78.6,78.46,78.47,12607.0,63.1875,63.2599,63.1472,63.1553,12607.0
2015-08-27 13:35:00,78.47,78.49,78.38,78.44,42598.0,63.1553,63.1714,63.0828,63.1311,42598.0
2015-08-27 13:40:00,78.43,78.49,78.38,78.44,16486.0,63.1231,63.1714,63.0828,63.1311,16486.0
2015-08-27 13:45:00,78.43,78.45,78.29,78.41,32123.0,63.1231,63.1392,63.0104,63.107,32123.0
2015-08-27 13:50:00,78.44,78.48,78.39,78.44,12300.0,63.1311,63.1633,63.0909,63.1311,12300.0
2015-08-27 13:55:00,78.43,78.58,78.43,78.58,7376.0,63.1231,63.2438,63.1231,63.2438,7376.0
2015-08-27 14:00:00,78.6,78.61,78.51,78.61,15662.0,63.2599,63.2679,63.1875,63.2679,15662.0
2015-08-27 14:05:00,78.6,78.6,78.41,78.41,27969.0,63.2599,63.2599,63.107,63.107,27969.0
2015-08-27 14:10:00,78.42,78.49,78.33,78.36,20834.0,63.115,63.1714,63.0426,63.0667,20834.0
2015-08-27 14:15:00,78.38,78.38,78.2,78.23,53191.0,63.0828,63.0828,62.938,62.9621,53191.0
2015-08-27 14:20:00,78.23,78.34,78.22,78.27,20445.0,62.9621,63.0506,62.9541,62.9943,20445.0
2015-08-27 14:25:00,78.25,78.31,77.88,77.9,61450.0,62.9782,63.0265,62.6804,62.6965,61450.0
2015-08-27 14:30:00,77.89,77.94,77.71,77.72,97287.0,62.6885,62.7287,62.5436,62.5516,97287.0
2015-08-27 14:35:00,77.72,78.0,77.69,77.94,25701.0,62.5516,62.777,62.5275,62.7287,25701.0
2015-08-27 14:40:00,77.91,77.93,77.68,77.68,22573.0,62.7046,62.7207,62.5194,62.5194,22573.0
2015-08-27 14:45:00,77.72,77.81,77.43,77.45,17724.0,62.5516,62.6241,62.3182,62.3343,17724.0
2015-08-27 14:50:00,77.45,77.63,77.4,77.51,21223.0,62.3343,62.4792,62.2941,62.3826,21223.0
2015-08-27 14:55:00,77.5,77.54,76.97,77.04,48160.0,62.3746,62.4068,61.948,62.0044,48160.0
2015-08-27 15:00:00,77.05,77.23,76.61,76.62,75615.0,62.0124,62.1573,61.6583,61.6663,75615.0
2015-08-27 15:05:00,76.59,76.9,76.47,76.9,57371.0,61.6422,61.8917,61.5456,61.8917,57371.0
2015-08-27 15:10:00,76.91,77.01,76.61,76.66,73041.0,61.8997,61.9802,61.6583,61.6985,73041.0
2015-08-27 15:15:00,76.67,77.0,76.59,76.97,57511.0,61.7066,61.9722,61.6422,61.948,57511.0
2015-08-27 15:20:00,76.94,76.94,76.65,76.81,64914.0,61.9239,61.9239,61.6905,61.8192,64914.0
2015-08-27 15:25:00,76.84,77.3,76.77,77.3,49045.0,61.8434,62.2136,61.787,62.2136,49045.0
2015-08-27 15:30:00,77.3,77.55,77.13,77.4,59292.0,62.2136,62.4148,62.0768,62.2941,59292.0
2015-08-27 15:35:00,77.44,77.46,77.28,77.36,74717.0,62.3263,62.3424,62.1975,62.2619,74717.0
2015-08-27 15:40:00,77.35,77.54,77.27,77.41,106453.0,62.2539,62.4068,62.1895,62.3021,106453.0
2015-08-27 15:45:00,77.46,77.79,77.44,77.78,68006.0,62.3424,62.608,62.3263,62.5999,68006.0
2015-08-27 15:50:00,77.78,77.83,77.65,77.72,80331.0,62.5999,62.6402,62.4953,62.5516,80331.0
2015-08-27 15:55:00,77.75,78.03,77.74,78.03,171232.0,62.5758,62.8011,62.5677,62.8011,171232.0
2015-08-28 09:30:00,77.76,78.5,77.75,78.42,58174.0,62.5838,63.1794,62.5758,63.115,58174.0
2015-08-28 09:35:00,78.45,78.45,77.82,78.1,44736.0,63.1392,63.1392,62.6321,62.8575,44736.0
2015-08-28 09:40:00,78.11,78.74,78.11,78.63,96414.0,62.8655,63.3726,62.8655,63.284,96414.0
2015-08-28 09:45:00,78.67,78.8,78.47,78.51,62022.0,63.3162,63.4209,63.1553,63.1875,62022.0
2015-08-28 09:50:00,78.51,78.71,78.48,78.48,36855.0,63.1875,63.3484,63.1633,63.1633,36855.0
2015-08-28 09:55:00,78.48,78.61,78.35,78.45,33769.0,63.1633,63.2679,63.0587,63.1392,33769.0
2015-08-28 10:00:00,78.46,78.57,78.18,78.23,40082.0,63.1472,63.2357,62.9219,62.9621,40082.0
2015-08-28 10:05:00,78.26,78.29,78.01,78.05,58579.0,62.9863,63.0104,62.785,62.8172,58579.0
2015-08-28 10:10:00,78.09,78.24,77.96,77.97,33968.0,62.8494,62.9702,62.7448,62.7528,33968.0
2015-08-28 10:15:00,78.0,78.24,77.99,78.15,39614.0,62.777,62.9702,62.7689,62.8977,39614.0
2015-08-28 10:20:00,78.15,78.18,77.98,78.17,46495.0,62.8977,62.9219,62.7609,62.9138,46495.0
2015-08-28 10:25:00,78.25,78.34,78.12,78.12,25712.0,62.9782,63.0506,62.8736,62.8736,25712.0
2015-08-28 10:30:00,78.18,78.33,78.12,78.18,17339.0,62.9219,63.0426,62.8736,62.9219,17339.0
2015-08-28 10:35:00,78.23,78.23,78.03,78.2,39149.0,62.9621,62.9621,62.8011,62.938,39149.0
2015-08-28 10:40:00,78.2,78.29,78.06,78.17,34818.0,62.938,63.0104,62.8253,62.9138,34818.0
2015-08-28 10:45:00,78.21,78.25,78.04,78.16,36859.0,62.946,62.9782,62.8092,62.9058,36859.0
2015-08-28 10:50:00,78.17,78.24,78.13,78.23,12197.0,62.9138,62.9702,62.8816,62.9621,12197.0
2015-08-28 10:55:00,78.25,78.31,78.18,78.19,11913.0,62.9782,63.0265,62.9219,62.9299,11913.0
2015-08-28 11:00:00,78.2,78.47,78.18,78.4,23996.0,62.938,63.1553,62.9219,63.0989,23996.0
2015-08-28 11:05:00,78.43,78.52,78.39,78.48,22769.0,63.1231,63.1955,63.0909,63.1633,22769.0
2015-08-28 11:10:00,78.51,78.6,78.46,78.52,16350.0,63.1875,63.2599,63.1472,63.1955,16350.0
2015-08-28 11:15:00,78.51,78.63,78.51,78.61,23639.0,63.1875,63.284,63.1875,63.2679,23639.0
2015-08-28 11:20:00,78.6,78.69,78.57,78.68,24734.0,63.2599,63.3323,63.2357,63.3243,24734.0
2015-08-28 11:25:00,78.68,78.79,78.62,78.68,17722.0,63.3243,63.4128,63.276,63.3243,17722.0
2015-08-28 11:30:00,78.64,78.8,78.56,78.75,21121.0,63.2921,63.4209,63.2277,63.3806,21121.0
2015-08-28 11:35:00,78.76,78.76,78.42,78.42,22549.0,63.3887,63.3887,63.115,63.115,22549.0
2015-08-28 11:40:00,78.4,78.42,78.2,78.28,20983.0,63.0989,63.115,62.938,63.0023,20983.0
2015-08-28 11:45:00,78.26,78.27,78.17,78.22,18067.0,62.9863,62.9943,62.9138,62.9541,18067.0
2015-08-28 11:50:00,78.22,78.31,78.05,78.05,29679.0,62.9541,63.0265,62.8172,62.8172,29679.0
2015-08-28 11:55:00,78.06,78.09,77.96,78.06,25689.0,62.8253,62.8494,62.7448,62.8253,25689.0
2015-08-28 12:00:00,78.07,78.08,77.98,78.06,11129.0,62.8333,62.8414,62.7609,62.8253,11129.0
2015-08-28 12:05:00,78.05,78.16,78.02,78.03,14858.0,62.8172,62.9058,62.7931,62.8011,14858.0
2015-08-28 12:10:00,78.03,78.14,77.93,78.1,11207.0,62.8011,62.8897,62.7207,62.8575,11207.0
2015-08-28 12:15:00,78.09,78.23,78.07,78.17,13695.0,62.8494,62.9621,62.8333,62.9138,13695.0
2015-08-28 12:20:00,78.17,78.24,78.13,78.18,23456.0,62.9138,62.9702,62.8816,62.9219,23456.0
2015-08-28 12:25:00,78.14,78.25,78.14,78.2,25253.0,62.8897,62.9782,62.8897,62.938,25253.0
2015-08-28 12:30:00,78.19,78.31,78.18,78.3,15754.0,62.9299,63.0265,62.9219,63.0184,15754.0
2015-08-28 12:35:00,78.3,78.36,78.25,78.31,19080.0,63.0184,63.0667,62.9782,63.0265,19080.0
2015-08-28 12:40:00,78.29,78.38,78.25,78.34,13839.0,63.0104,63.0828,62.9782,63.0506,13839.0
2015-08-28 12:45:00,78.36,78.39,78.26,78.39,10227.0,63.0667,63.0909,62.9863,63.0909,10227.0
2015-08-28 12:50:00,78.37,78.42,78.33,78.38,5913.0,63.0748,63.115,63.0426,63.0828,5913.0
2015-08-28 12:55:00,78.38,78.41,78.22,78.35,28872.0,63.0828,63.107,62.9541,63.0587,28872.0
2015-08-28 13:00:00,78.34,78.36,78.23,78.25,11897.0,63.0506,63.0667,62.9621,62.9782,11897.0
2015-08-28 13:05:00,78.23,78.38,78.23,78.31,16527.0,62.9621,63.0828,62.9621,63.0265,16527.0
2015-08-28 13:10:00,78.31,78.34,78.25,78.25,16648.0,63.0265,63.0506,62.9782,62.9782,16648.0
2015-08-28 13:15:00,78.26,78.32,78.23,78.26,19937.0,62.9863,63.0345,62.9621,62.9863,19937.0
2015-08-28 13:20:00,78.27,78.27,78.19,78.24,12792.0,62.9943,62.9943,62.9299,62.9702,12792.0
2015-08-28 13:25:00,78.23,78.23,78.02,78.02,14718.0,62.9621,62.9621,62.7931,62.7931,14718.0
2015-08-28 13:30:00,78.01,78.2,78.01,78.14,16278.0,62.785,62.938,62.785,62.8897,16278.0
2015-08-28 13:35:00,78.15,78.15,77.97,78.05,29219.0,62.8977,62.8977,62.7528,62.8172,29219.0
2015-08-28 13:40:00,78.03,78.08,77.95,78.07,17884.0,62.8011,62.8414,62.7368,62.8333,17884.0
2015-08-28 13:45:00,78.06,78.15,78.05,78.08,12174.0,62.8253,62.8977,62.8172,62.8414,12174.0
2015-08-28 13:50:00,78.08,78.15,78.07,78.12,13426.0,62.8414,62.8977,62.8333,62.8736,13426.0
2015-08-28 13:55:00,78.12,78.15,78.07,78.08,14220.0,62.8736,62.8977,62.8333,62.8414,14220.0
2015-08-28 14:00:00,78.08,78.31,78.08,78.26,20030.0,62.8414,63.0265,62.8414,62.9863,20030.0
2015-08-28 14:05:00,78.3,78.39,78.26,78.37,14942.0,63.0184,63.0909,62.9863,63.0748,14942.0
2015-08-28 14:10:00,78.37,78.4,78.28,78.3,19560.0,63.0748,63.0989,63.0023,63.0184,19560.0
2015-08-28 14:15:00,78.3,78.37,78.21,78.28,24366.0,63.0184,63.0748,62.946,63.0023,24366.0
2015-08-28 14:20:00,78.32,78.41,78.31,78.31,13171.0,63.0345,63.107,63.0265,63.0265,13171.0
2015-08-28 14:25:00,78.31,78.32,78.24,78.31,16895.0,63.0265,63.0345,62.9702,63.0265,16895.0
2015-08-28 14:30:00,78.32,78.39,78.31,78.33,17681.0,63.0345,63.0909,63.0265,63.0426,17681.0
2015-08-28 14:35:00,78.3,78.33,78.16,78.3,24870.0,63.0184,63.0426,62.9058,63.0184,24870.0
2015-08-28 14:40:00,78.32,78.32,78.22,78.23,13600.0,63.0345,63.0345,62.9541,62.9621,13600.0
2015-08-28 14:45:00,78.28,78.54,78.28,78.46,18203.0,63.0023,63.2116,63.0023,63.1472,18203.0
2015-08-28 14:50:00,78.47,78.5,78.3,78.33,23488.0,63.1553,63.1794,63.0184,63.0426,23488.0
2015-08-28 14:55:00,78.37,78.5,78.35,78.48,17671.0,63.0748,63.1794,63.0587,63.1633,17671.0
2015-08-28 15:00:00,78.49,78.5,78.28,78.4,34514.0,63.1714,63.1794,63.0023,63.0989,34514.0
2015-08-28 15:05:00,78.41,78.49,78.36,78.45,35988.0,63.107,63.1714,63.0667,63.1392,35988.0
2015-08-28 15:10:00,78.44,78.46,78.39,78.44,26709.0,63.1311,63.1472,63.0909,63.1311,26709.0
2015-08-28 15:15:00,78.44,78.52,78.37,78.45,32489.0,63.1311,63.1955,63.0748,63.1392,32489.0
2015-08-28 15:20:00,78.43,78.45,78.24,78.27,22620.0,63.1231,63.1392,62.9702,62.9943,22620.0
2015-08-28 15:25:00,78.27,78.39,78.19,78.34,21626.0,62.9943,63.0909,62.9299,63.0506,21626.0
2015-08-28 15:30:00,78.33,78.35,78.23,78.23,27616.0,63.0426,63.0587,62.9621,62.9621,27616.0
2015-08-28 15:35:00,78.23,78.27,78.08,78.14,33585.0,62.9621,62.9943,62.8414,62.8897,33585.0
2015-08-28 15:40:00,78.13,78.25,77.98,78.19,35946.0,62.8816,62.9782,62.7609,62.9299,35946.0
2015-08-28 15:45:00,78.19,78.26,78.11,78.19,55512.0,62.9299,62.9863,62.8655,62.9299,55512.0
2015-08-28 15:50:00,78.19,78.49,78.19,78.29,62441.0,62.9299,63.1714,62.9299,63.0104,62441.0
2015-08-28 15:55:00,78.27,78.46,78.26,78.42,135106.0,62.9943,63.1472,62.9863,63.115,135106.0
2015-08-31 09:30:00,77.86,78.4,77.75,78.37,60346.0,62.6643,63.0989,62.5758,63.0748,60346.0
2015-08-31 09:35:00,78.38,78.4,77.82,77.99,26724.0,63.0828,63.0989,62.6321,62.7689,26724.0
2015-08-31 09:40:00,77.99,77.99,77.84,77.85,15080.0,62.7689,62.7689,62.6482,62.6563,15080.0
2015-08-31 09:45:00,77.86,78.06,77.75,77.81,39750.0,62.6643,62.8253,62.5758,62.6241,39750.0
2015-08-31 09:50:00,77.76,77.97,77.71,77.96,48608.0,62.5838,62.7528,62.5436,62.7448,48608.0
2015-08-31 09:55:00,77.98,77.99,77.6,77.66,51630.0,62.7609,62.7689,62.4551,62.5034,51630.0
2015-08-31 10:00:00,77.66,77.74,77.59,77.59,26474.0,62.5034,62.5677,62.447,62.447,26474.0
2015-08-31 10:05:00,77.58,77.72,77.57,77.66,24500.0,62.439,62.5516,62.4309,62.5034,24500.0
2015-08-31 10:10:00,77.65,77.76,77.65,77.67,39464.0,62.4953,62.5838,62.4953,62.5114,39464.0
2015-08-31 10:15:00,77.68,77.76,77.62,77.72,33610.0,62.5194,62.5838,62.4712,62.5516,33610.0
2015-08-31 10:20:00,77.72,77.81,77.69,77.79,16864.0,62.5516,62.6241,62.5275,62.608,16864.0
2015-08-31 10:25:00,77.84,77.96,77.76,77.93,18052.0,62.6482,62.7448,62.5838,62.7207,18052.0
2015-08-31 10:30:00,77.92,77.94,77.85,77.91,34552.0,62.7126,62.7287,62.6563,62.7046,34552.0
2015-08-31 10:35:00,77.96,78.04,77.88,78.04,39332.0,62.7448,62.8092,62.6804,62.8092,39332.0
2015-08-31 10:40:00,78.02,78.08,77.95,78.05,77728.0,62.7931,62.8414,62.7368,62.8172,77728.0
2015-08-31 10:45:00,78.07,78.07,77.89,77.9,31898.0,62.8333,62.8333,62.6885,62.6965,31898.0
2015-08-31 10:50:00,77.9,77.91,77.76,77.82,24672.0,62.6965,62.7046,62.5838,62.6321,24672.0
2015-08-31 10:55:00,77.82,77.88,77.73,77.74,37026.0,62.6321,62.6804,62.5597,62.5677,37026.0
2015-08-31 11:00:00,77.75,77.77,77.57,77.62,30570.0,62.5758,62.5919,62.4309,62.4712,30570.0
2015-08-31 11:05:00,77.6,77.63,77.46,77.57,44472.0,62.4551,62.4792,62.3424,62.4309,44472.0
2015-08-31 11:10:00,77.57,77.59,77.49,77.57,38248.0,62.4309,62.447,62.3665,62.4309,38248.0
2015-08-31 11:15:00,77.58,77.65,77.55,77.56,28268.0,62.439,62.4953,62.4148,62.4229,28268.0
2015-08-31 11:20:00,77.57,77.65,77.56,77.6,58586.0,62.4309,62.4953,62.4229,62.4551,58586.0
2015-08-31 11:25:00,77.6,77.74,77.6,77.65,20824.0,62.4551,62.5677,62.4551,62.4953,20824.0
2015-08-31 11:30:00,77.65,77.65,77.53,77.56,27082.0,62.4953,62.4953,62.3987,62.4229,27082.0
2015-08-31 11:35:00,77.56,77.66,77.51,77.63,50768.0,62.4229,62.5034,62.3826,62.4792,50768.0
2015-08-31 11:40:00,77.65,77.93,77.65,77.86,34338.0,62.4953,62.7207,62.4953,62.6643,34338.0
2015-08-31 11:45:00,77.85,77.85,77.72,77.78,15964.0,62.6563,62.6563,62.5516,62.5999,15964.0
2015-08-31 11:50:00,77.76,77.76,77.68,77.72,13352.0,62.5838,62.5838,62.5194,62.5516,13352.0
2015-08-31 11:55:00,77.7,77.72,77.58,77.65,20690.0,62.5355,62.5516,62.439,62.4953,20690.0
2015-08-31 12:00:00,77.69,77.78,77.68,77.74,16458.0,62.5275,62.5999,62.5194,62.5677,16458.0
2015-08-31 12:05:00,77.77,77.79,77.69,77.69,23784.0,62.5919,62.608,62.5275,62.5275,23784.0
2015-08-31 12:10:00,77.68,77.75,77.66,77.75,25360.0,62.5194,62.5758,62.5034,62.5758,25360.0
2015-08-31 12:15:00,77.74,77.84,77.71,77.84,12048.0,62.5677,62.6482,62.5436,62.6482,12048.0
2015-08-31 12:20:00,77.84,77.86,77.76,77.8,16050.0,62.6482,62.6643,62.5838,62.616,16050.0
2015-08-31 12:25:00,77.79,77.93,77.79,77.9,12600.0,62.608,62.7207,62.608,62.6965,12600.0
2015-08-31 12:30:00,77.91,77.94,77.85,77.87,13424.0,62.7046,62.7287,62.6563,62.6724,13424.0
2015-08-31 12:35:00,77.89,77.96,77.87,77.95,21250.0,62.6885,62.7448,62.6724,62.7368,21250.0
2015-08-31 12:40:00,77.95,77.95,77.86,77.92,13256.0,62.7368,62.7368,62.6643,62.7126,13256.0
2015-08-31 12:45:00,77.93,77.94,77.87,77.9,16464.0,62.7207,62.7287,62.6724,62.6965,16464.0
2015-08-31 12:50:00,77.91,77.99,77.86,77.99,17824.0,62.7046,62.7689,62.6643,62.7689,17824.0
2015-08-31 12:55:00,77.98,78.0,77.88,77.88,24836.0,62.7609,62.777,62.6804,62.6804,24836.0
2015-08-31 13:00:00,77.88,77.94,77.88,77.91,11404.0,62.6804,62.7287,62.6804,62.7046,11404.0
2015-08-31 13:05:00,77.92,77.94,77.9,77.9,17892.0,62.7126,62.7287,62.6965,62.6965,17892.0
2015-08-31 13:10:00,77.91,77.94,77.83,77.83,16758.0,62.7046,62.7287,62.6402,62.6402,16758.0
2015-08-31 13:15:00,77.84,77.84,77.77,77.79,13840.0,62.6482,62.6482,62.5919,62.608,13840.0
2015-08-31 13:20:00,77.8,77.81,77.65,77.71,17000.0,62.616,62.6241,62.4953,62.5436,17000.0
2015-08-31 13:25:00,77.73,77.77,77.71,77.72,19836.0,62.5597,62.5919,62.5436,62.5516,19836.0
2015-08-31 13:30:00,77.74,77.75,77.55,77.55,23730.0,62.5677,62.5758,62.4148,62.4148,23730.0
2015-08-31 13:35:00,77.59,77.67,77.58,77.67,12006.0,62.447,62.5114,62.439,62.5114,12006.0
2015-08-31 13:40:00,77.66,77.68,77.63,77.67,14510.0,62.5034,62.5194,62.4792,62.5114,14510.0
2015-08-31 13:45:00,77.69,77.7,77.58,77.58,29948.0,62.5275,62.5355,62.439,62.439,29948.0
2015-08-31 13:50:00,77.57,77.67,77.52,77.67,8820.0,62.4309,62.5114,62.3907,62.5114,8820.0
2015-08-31 13:55:00,77.65,77.68,77.59,77.68,32428.0,62.4953,62.5194,62.447,62.5194,32428.0
2015-08-31 14:00:00,77.68,77.78,77.66,77.66,34302.0,62.5194,62.5999,62.5034,62.5034,34302.0
2015-08-31 14:05:00,77.68,77.69,77.52,77.56,20466.0,62.5194,62.5275,62.3907,62.4229,20466.0
2015-08-31 14:10:00,77.54,77.54,77.37,77.37,25224.0,62.4068,62.4068,62.2699,62.2699,25224.0
2015-08-31 14:15:00,77.36,77.42,77.29,77.37,29364.0,62.2619,62.3102,62.2056,62.2699,29364.0
2015-08-31 14:20:00,77.41,77.49,77.39,77.47,18644.0,62.3021,62.3665,62.286,62.3504,18644.0
2015-08-31 14:25:00,77.48,77.53,77.43,77.46,27612.0,62.3585,62.3987,62.3182,62.3424,27612.0
2015-08-31 14:30:00,77.48,77.5,77.43,77.49,52642.0,62.3585,62.3746,62.3182,62.3665,52642.0
2015-08-31 14:35:00,77.49,77.51,77.3,77.31,64060.0,62.3665,62.3826,62.2136,62.2217,64060.0
2015-08-31 14:40:00,77.32,77.37,77.28,77.28,41042.0,62.2297,62.2699,62.1975,62.1975,41042.0
2015-08-31 14:45:00,77.27,77.31,77.22,77.29,75700.0,62.1895,62.2217,62.1492,62.2056,75700.0
2015-08-31 14:50:00,77.27,77.27,77.12,77.16,44166.0,62.1895,62.1895,62.0687,62.1009,44166.0
2015-08-31 14:55:00,77.17,77.23,77.11,77.17,44742.0,62.109,62.1573,62.0607,62.109,44742.0
2015-08-31 15:00:00,77.16,77.34,77.15,77.29,27980.0,62.1009,62.2458,62.0929,62.2056,27980.0
2015-08-31 15:05:00,77.28,77.45,77.24,77.41,50160.0,62.1975,62.3343,62.1653,62.3021,50160.0
2015-08-31 15:10:00,77.41,77.42,77.35,77.39,37586.0,62.3021,62.3102,62.2539,62.286,37586.0
2015-08-31 15:15:00,77.39,77.39,77.25,77.28,59750.0,62.286,62.286,62.1734,62.1975,59750.0
2015-08-31 15:20:00,77.27,77.37,77.2,77.34,56620.0,62.1895,62.2699,62.1331,62.2458,56620.0
2015-08-31 15:25:00,77.32,77.32,77.17,77.21,59582.0,62.2297,62.2297,62.109,62.1412,59582.0
2015-08-31 15:30:00,77.21,77.45,77.2,77.4,101876.0,62.1412,62.3343,62.1331,62.2941,101876.0
2015-08-31 15:35:00,77.39,77.41,77.29,77.31,93468.0,62.286,62.3021,62.2056,62.2217,93468.0
2015-08-31 15:40:00,77.31,77.51,77.3,77.49,114492.0,62.2217,62.3826,62.2136,62.3665,114492.0
2015-08-31 15:45:00,77.5,77.55,77.41,77.45,141110.0,62.3746,62.4148,62.3021,62.3343,141110.0
2015-08-31 15:50:00,77.48,77.54,77.41,77.48,222134.0,62.3585,62.4068,62.3021,62.3585,222134.0
2015-08-31 15:55:00,77.49,77.51,77.28,77.32,375492.0,62.3665,62.3826,62.1975,62.2297,375492.0
2015-09-01 09:30:00,75.46,75.99,75.35,75.59,49553.0,60.7327,61.1593,60.6442,60.8373,49553.0
2015-09-01 09:35:00,75.5,76.03,75.5,75.82,23189.0,60.7649,61.1915,60.7649,61.0225,23189.0
2015-09-01 09:40:00,75.78,75.84,75.45,75.74,16620.0,60.9903,61.0386,60.7247,60.9581,16620.0
2015-09-01 09:45:00,75.74,76.05,75.68,75.84,26219.0,60.9581,61.2076,60.9098,61.0386,26219.0
2015-09-01 09:50:00,75.81,75.93,75.7,75.77,36230.0,61.0144,61.111,60.9259,60.9822,36230.0
2015-09-01 09:55:00,75.77,75.83,75.6,75.77,27113.0,60.9822,61.0305,60.8454,60.9822,27113.0
2015-09-01 10:00:00,75.77,75.81,75.51,75.52,34985.0,60.9822,61.0144,60.773,60.781,34985.0
2015-09-01 10:05:00,75.51,75.68,75.42,75.68,29952.0,60.773,60.9098,60.7005,60.9098,29952.0
2015-09-01 10:10:00,75.67,75.75,75.47,75.57,36221.0,60.9017,60.9661,60.7408,60.8212,36221.0
2015-09-01 10:15:00,75.56,75.72,75.52,75.54,39383.0,60.8132,60.942,60.781,60.7971,39383.0
2015-09-01 10:20:00,75.56,75.66,75.51,75.65,21370.0,60.8132,60.8937,60.773,60.8856,21370.0
2015-09-01 10:25:00,75.66,75.88,75.65,75.87,29245.0,60.8937,61.0707,60.8856,61.0627,29245.0
2015-09-01 10:30:00,75.86,75.87,75.64,75.84,36742.0,61.0547,61.0627,60.8776,61.0386,36742.0
2015-09-01 10:35:00,75.85,75.95,75.73,75.76,28465.0,61.0466,61.1271,60.95,60.9742,28465.0
2015-09-01 10:40:00,75.79,75.8,75.54,75.57,20543.0,60.9983,61.0064,60.7971,60.8212,20543.0
2015-09-01 10:45:00,75.56,75.72,75.55,75.72,51678.0,60.8132,60.942,60.8052,60.942,51678.0
2015-09-01 10:50:00,75.71,75.72,75.57,75.64,22014.0,60.9339,60.942,60.8212,60.8776,22014.0
2015-09-01 10:55:00,75.66,75.76,75.59,75.76,13076.0,60.8937,60.9742,60.8373,60.9742,13076.0
2015-09-01 11:00:00,75.79,75.84,75.62,75.68,17507.0,60.9983,61.0386,60.8615,60.9098,17507.0
2015-09-01 11:05:00,75.71,75.93,75.69,75.9,12993.0,60.9339,61.111,60.9178,61.0868,12993.0
2015-09-01 11:10:00,75.89,76.0,75.88,75.99,15591.0,61.0788,61.1673,61.0707,61.1593,15591.0
2015-09-01 11:15:00,75.98,76.09,75.9,76.0,18026.0,61.1512,61.2398,61.0868,61.1673,18026.0
2015-09-01 11:20:00,75.99,76.11,75.98,76.07,13024.0,61.1593,61.2559,61.1512,61.2237,13024.0
2015-09-01 11:25:00,76.03,76.05,75.87,75.87,13912.0,61.1915,61.2076,61.0627,61.0627,13912.0
2015-09-01 11:30:00,75.86,75.98,75.81,75.97,15425.0,61.0547,61.1512,61.0144,61.1432,15425.0
2015-09-01 11:35:00,75.98,75.99,75.84,75.9,10101.0,61.1512,61.1593,61.0386,61.0868,10101.0
2015-09-01 11:40:00,75.89,75.9,75.76,75.87,13503.0,61.0788,61.0868,60.9742,61.0627,13503.0
2015-09-01 11:45:00,75.87,75.96,75.79,75.96,12908.0,61.0627,61.1351,60.9983,61.1351,12908.0
2015-09-01 11:50:00,75.96,75.99,75.83,75.95,17087.0,61.1351,61.1593,61.0305,61.1271,17087.0
2015-09-01 11:55:00,75.94,75.97,75.76,75.76,7998.0,61.119,61.1432,60.9742,60.9742,7998.0
2015-09-01 12:00:00,75.79,75.88,75.63,75.71,11057.0,60.9983,61.0707,60.8695,60.9339,11057.0
2015-09-01 12:05:00,75.68,75.73,75.64,75.68,10791.0,60.9098,60.95,60.8776,60.9098,10791.0
2015-09-01 12:10:00,75.67,75.73,75.66,75.68,9549.0,60.9017,60.95,60.8937,60.9098,9549.0
2015-09-01 12:15:00,75.69,75.78,75.68,75.75,10101.0,60.9178,60.9903,60.9098,60.9661,10101.0
2015-09-01 12:20:00,75.74,75.74,75.6,75.65,10226.0,60.9581,60.9581,60.8454,60.8856,10226.0
2015-09-01 12:25:00,75.65,75.66,75.54,75.57,13866.0,60.8856,60.8937,60.7971,60.8212,13866.0
2015-09-01 12:30:00,75.57,75.59,75.47,75.56,23905.0,60.8212,60.8373,60.7408,60.8132,23905.0
2015-09-01 12:35:00,75.59,75.6,75.5,75.55,22927.0,60.8373,60.8454,60.7649,60.8052,22927.0
2015-09-01 12:40:00,75.58,75.62,75.38,75.5,50927.0,60.8293,60.8615,60.6683,60.7649,50927.0
2015-09-01 12:45:00,75.49,75.53,75.39,75.39,11492.0,60.7569,60.7891,60.6764,60.6764,11492.0
2015-09-01 12:50:00,75.4,75.45,75.33,75.45,20462.0,60.6844,60.7247,60.6281,60.7247,20462.0
2015-09-01 12:55:00,75.45,75.47,75.33,75.34,27526.0,60.7247,60.7408,60.6281,60.6361,27526.0
2015-09-01 13:00:00,75.33,75.63,75.32,75.57,28430.0,60.6281,60.8695,60.62,60.8212,28430.0
2015-09-01 13:05:00,75.55,75.58,75.31,75.33,11869.0,60.8052,60.8293,60.612,60.6281,11869.0
2015-09-01 13:10:00,75.3,75.39,75.21,75.25,21944.0,60.6039,60.6764,60.5315,60.5637,21944.0
2015-09-01 13:15:00,75.27,75.44,75.23,75.31,16909.0,60.5798,60.7166,60.5476,60.612,16909.0
2015-09-01 13:20:00,75.28,75.36,75.25,75.35,18621.0,60.5878,60.6522,60.5637,60.6442,18621.0
2015-09-01 13:25:00,75.33,75.6,75.31,75.56,24335.0,60.6281,60.8454,60.612,60.8132,24335.0
2015-09-01 13:30:00,75.53,75.61,75.44,75.54,17994.0,60.7891,60.8534,60.7166,60.7971,17994.0
2015-09-01 13:35:00,75.56,75.62,75.45,75.45,12450.0,60.8132,60.8615,60.7247,60.7247,12450.0
2015-09-01 13:40:00,75.47,75.56,75.39,75.55,13078.0,60.7408,60.8132,60.6764,60.8052,13078.0
2015-09-01 13:45:00,75.55,75.61,75.51,75.52,14975.0,60.8052,60.8534,60.773,60.781,14975.0
2015-09-01 13:50:00,75.54,75.64,75.54,75.64,19479.0,60.7971,60.8776,60.7971,60.8776,19479.0
2015-09-01 13:55:00,75.62,75.64,75.56,75.64,29693.0,60.8615,60.8776,60.8132,60.8776,29693.0
2015-09-01 14:00:00,75.63,75.63,75.42,75.54,32034.0,60.8695,60.8695,60.7005,60.7971,32034.0
2015-09-01 14:05:00,75.52,75.54,75.36,75.36,45811.0,60.781,60.7971,60.6522,60.6522,45811.0
2015-09-01 14:10:00,75.34,75.39,75.23,75.39,23945.0,60.6361,60.6764,60.5476,60.6764,23945.0
2015-09-01 14:15:00,75.39,75.39,75.16,75.16,18638.0,60.6764,60.6764,60.4913,60.4913,18638.0
2015-09-01 14:20:00,75.16,75.44,75.13,75.41,28347.0,60.4913,60.7166,60.4671,60.6925,28347.0
2015-09-01 14:25:00,75.42,75.49,75.32,75.38,16394.0,60.7005,60.7569,60.62,60.6683,16394.0
2015-09-01 14:30:00,75.36,75.66,75.34,75.59,19275.0,60.6522,60.8937,60.6361,60.8373,19275.0
2015-09-01 14:35:00,75.58,75.79,75.54,75.74,20724.0,60.8293,60.9983,60.7971,60.9581,20724.0
2015-09-01 14:40:00,75.76,75.78,75.5,75.5,29481.0,60.9742,60.9903,60.7649,60.7649,29481.0
2015-09-01 14:45:00,75.48,75.6,75.42,75.44,17444.0,60.7488,60.8454,60.7005,60.7166,17444.0
2015-09-01 14:50:00,75.44,75.68,75.42,75.44,26712.0,60.7166,60.9098,60.7005,60.7166,26712.0
2015-09-01 14:55:00,75.45,75.58,75.42,75.42,33585.0,60.7247,60.8293,60.7005,60.7005,33585.0
2015-09-01 15:00:00,75.42,75.5,75.25,75.32,25166.0,60.7005,60.7649,60.5637,60.62,25166.0
2015-09-01 15:05:00,75.31,75.44,75.2,75.41,27507.0,60.612,60.7166,60.5235,60.6925,27507.0
2015-09-01 15:10:00,75.39,75.56,75.3,75.52,35439.0,60.6764,60.8132,60.6039,60.781,35439.0
2015-09-01 15:15:00,75.51,75.54,75.37,75.38,25836.0,60.773,60.7971,60.6603,60.6683,25836.0
2015-09-01 15:20:00,75.39,75.49,75.31,75.42,34285.0,60.6764,60.7569,60.612,60.7005,34285.0
2015-09-01 15:25:00,75.42,75.49,75.18,75.23,43324.0,60.7005,60.7569,60.5074,60.5476,43324.0
2015-09-01 15:30:00,75.22,75.3,75.17,75.23,25129.0,60.5396,60.6039,60.4993,60.5476,25129.0
2015-09-01 15:35:00,75.24,75.25,75.0,75.05,29124.0,60.5557,60.5637,60.3625,60.4027,29124.0
2015-09-01 15:40:00,75.04,75.04,74.66,74.91,39979.0,60.3947,60.3947,60.0889,60.2901,39979.0
2015-09-01 15:45:00,74.91,75.12,74.79,75.0,72300.0,60.2901,60.4591,60.1935,60.3625,72300.0
2015-09-01 15:50:00,75.0,75.17,74.9,75.05,68724.0,60.3625,60.4993,60.282,60.4027,68724.0
2015-09-01 15:55:00,75.05,75.39,74.99,75.1,172624.0,60.4027,60.6764,60.3544,60.443,172624.0
2015-09-02 09:30:00,76.45,76.45,75.84,76.02,67282.0,61.5295,61.5295,61.0386,61.1834,67282.0
2015-09-02 09:35:00,75.98,76.3,75.87,76.07,21882.0,61.1512,61.4088,61.0627,61.2237,21882.0
2015-09-02 09:40:00,76.17,76.3,75.96,75.96,18753.0,61.3041,61.4088,61.1351,61.1351,18753.0
2015-09-02 09:45:00,75.9,76.02,75.73,76.02,16141.0,61.0868,61.1834,60.95,61.1834,16141.0
2015-09-02 09:50:00,76.02,76.13,75.9,76.06,22029.0,61.1834,61.272,61.0868,61.2156,22029.0
2015-09-02 09:55:00,76.02,76.02,75.75,75.8,13998.0,61.1834,61.1834,60.9661,61.0064,13998.0
2015-09-02 10:00:00,75.85,75.99,75.74,75.82,13700.0,61.0466,61.1593,60.9581,61.0225,13700.0
2015-09-02 10:05:00,75.82,76.04,75.81,75.95,14161.0,61.0225,61.1995,61.0144,61.1271,14161.0
2015-09-02 10:10:00,75.9,75.92,75.74,75.87,13356.0,61.0868,61.1029,60.9581,61.0627,13356.0
2015-09-02 10:15:00,75.9,75.92,75.52,75.55,19835.0,61.0868,61.1029,60.781,60.8052,19835.0
2015-09-02 10:20:00,75.54,75.69,75.53,75.68,17013.0,60.7971,60.9178,60.7891,60.9098,17013.0
2015-09-02 10:25:00,75.69,75.74,75.56,75.62,21615.0,60.9178,60.9581,60.8132,60.8615,21615.0
2015-09-02 10:30:00,75.6,75.71,75.45,75.71,40063.0,60.8454,60.9339,60.7247,60.9339,40063.0
2015-09-02 10:35:00,75.71,75.82,75.67,75.7,28111.0,60.9339,61.0225,60.9017,60.9259,28111.0
2015-09-02 10:40:00,75.72,75.82,75.7,75.75,21180.0,60.942,61.0225,60.9259,60.9661,21180.0
2015-09-02 10:45:00,75.72,75.76,75.58,75.63,29967.0,60.942,60.9742,60.8293,60.8695,29967.0
2015-09-02 10:50:00,75.65,75.79,75.65,75.68,20301.0,60.8856,60.9983,60.8856,60.9098,20301.0
2015-09-02 10:55:00,75.67,75.86,75.67,75.81,17085.0,60.9017,61.0547,60.9017,61.0144,17085.0
2015-09-02 11:00:00,75.8,75.94,75.79,75.81,19034.0,61.0064,61.119,60.9983,61.0144,19034.0
2015-09-02 11:05:00,75.81,75.88,75.72,75.82,14212.0,61.0144,61.0707,60.942,61.0225,14212.0
2015-09-02 11:10:00,75.79,75.86,75.72,75.72,20639.0,60.9983,61.0547,60.942,60.942,20639.0
2015-09-02 11:15:00,75.7,75.93,75.67,75.84,17292.0,60.9259,61.111,60.9017,61.0386,17292.0
2015-09-02 11:20:00,75.83,76.04,75.76,75.99,17300.0,61.0305,61.1995,60.9742,61.1593,17300.0
2015-09-02 11:25:00,75.98,76.0,75.89,75.96,12535.0,61.1512,61.1673,61.0788,61.1351,12535.0
2015-09-02 11:30:00,75.94,76.01,75.94,75.97,18556.0,61.119,61.1754,61.119,61.1432,18556.0
2015-09-02 11:35:00,75.96,75.97,75.8,75.89,25195.0,61.1351,61.1432,61.0064,61.0788,25195.0
2015-09-02 11:40:00,75.89,75.92,75.83,75.91,20635.0,61.0788,61.1029,61.0305,61.0949,20635.0
2015-09-02 11:45:00,75.89,75.92,75.79,75.81,20848.0,61.0788,61.1029,60.9983,61.0144,20848.0
2015-09-02 11:50:00,75.8,75.84,75.7,75.73,28039.0,61.0064,61.0386,60.9259,60.95,28039.0
2015-09-02 11:55:00,75.73,75.79,75.67,75.74,16582.0,60.95,60.9983,60.9017,60.9581,16582.0
2015-09-02 12:00:00,75.75,75.8,75.69,75.74,20285.0,60.9661,61.0064,60.9178,60.9581,20285.0
2015-09-02 12:05:00,75.73,75.82,75.66,75.73,13252.0,60.95,61.0225,60.8937,60.95,13252.0
2015-09-02 12:10:00,75.76,75.76,75.65,75.71,9184.0,60.9742,60.9742,60.8856,60.9339,9184.0
2015-09-02 12:15:00,75.75,75.75,75.66,75.73,10416.0,60.9661,60.9661,60.8937,60.95,10416.0
2015-09-02 12:20:00,75.73,75.77,75.69,75.74,25575.0,60.95,60.9822,60.9178,60.9581,25575.0
2015-09-02 12:25:00,75.74,75.79,75.67,75.7,27614.0,60.9581,60.9983,60.9017,60.9259,27614.0
2015-09-02 12:30:00,75.69,75.84,75.68,75.76,16843.0,60.9178,61.0386,60.9098,60.9742,16843.0
2015-09-02 12:35:00,75.78,76.0,75.77,75.97,17436.0,60.9903,61.1673,60.9822,61.1432,17436.0
2015-09-02 12:40:00,75.98,76.05,75.9,76.03,10838.0,61.1512,61.2076,61.0868,61.1915,10838.0
2015-09-02 12:45:00,76.05,76.07,75.87,76.02,19464.0,61.2076,61.2237,61.0627,61.1834,19464.0
2015-09-02 12:50:00,76.01,76.05,75.92,75.97,11246.0,61.1754,61.2076,61.1029,61.1432,11246.0
2015-09-02 12:55:00,75.98,76.22,75.95,76.16,17389.0,61.1512,61.3444,61.1271,61.2961,17389.0
2015-09-02 13:00:00,76.14,76.24,76.1,76.16,20401.0,61.28,61.3605,61.2478,61.2961,20401.0
2015-09-02 13:05:00,76.17,76.24,76.08,76.13,17304.0,61.3041,61.3605,61.2317,61.272,17304.0
2015-09-02 13:10:00,76.17,76.31,76.17,76.28,14968.0,61.3041,61.4168,61.3041,61.3927,14968.0
2015-09-02 13:15:00,76.27,76.3,76.23,76.23,18565.0,61.3846,61.4088,61.3524,61.3524,18565.0
2015-09-02 13:20:00,76.23,76.44,76.2,76.39,28836.0,61.3524,61.5215,61.3283,61.4812,28836.0
2015-09-02 13:25:00,76.35,76.47,76.33,76.42,10950.0,61.449,61.5456,61.4329,61.5054,10950.0
2015-09-02 13:30:00,76.42,76.42,76.33,76.34,23050.0,61.5054,61.5054,61.4329,61.441,23050.0
2015-09-02 13:35:00,76.34,76.36,76.28,76.29,11348.0,61.441,61.4571,61.3927,61.4007,11348.0
2015-09-02 13:40:00,76.29,76.37,76.26,76.28,13122.0,61.4007,61.4651,61.3766,61.3927,13122.0
2015-09-02 13:45:00,76.29,76.41,76.29,76.34,17839.0,61.4007,61.4973,61.4007,61.441,17839.0
2015-09-02 13:50:00,76.32,76.32,76.16,76.24,20601.0,61.4249,61.4249,61.2961,61.3605,20601.0
2015-09-02 13:55:00,76.23,76.29,76.21,76.28,10163.0,61.3524,61.4007,61.3363,61.3927,10163.0
2015-09-02 14:00:00,76.27,76.39,76.13,76.25,23772.0,61.3846,61.4812,61.272,61.3685,23772.0
2015-09-02 14:05:00,76.26,76.36,76.23,76.23,17162.0,61.3766,61.4571,61.3524,61.3524,17162.0
2015-09-02 14:10:00,76.25,76.51,76.25,76.45,22139.0,61.3685,61.5778,61.3685,61.5295,22139.0
2015-09-02 14:15:00,76.46,76.55,76.41,76.43,22771.0,61.5376,61.61,61.4973,61.5134,22771.0
2015-09-02 14:20:00,76.43,76.55,76.42,76.55,22320.0,61.5134,61.61,61.5054,61.61,22320.0
2015-09-02 14:25:00,76.55,76.57,76.41,76.45,23788.0,61.61,61.6261,61.4973,61.5295,23788.0
2015-09-02 14:30:00,76.46,76.47,76.29,76.44,25205.0,61.5376,61.5456,61.4007,61.5215,25205.0
2015-09-02 14:35:00,76.46,76.49,76.28,76.29,23245.0,61.5376,61.5617,61.3927,61.4007,23245.0
2015-09-02 14:40:00,76.31,76.38,76.17,76.23,22422.0,61.4168,61.4732,61.3041,61.3524,22422.0
2015-09-02 14:45:00,76.22,76.24,76.11,76.17,17013.0,61.3444,61.3605,61.2559,61.3041,17013.0
2015-09-02 14:50:00,76.19,76.41,76.19,76.37,22970.0,61.3202,61.4973,61.3202,61.4651,22970.0
2015-09-02 14:55:00,76.35,76.35,76.19,76.32,19002.0,61.449,61.449,61.3202,61.4249,19002.0
2015-09-02 15:00:00,76.32,76.53,76.26,76.46,55393.0,61.4249,61.5939,61.3766,61.5376,55393.0
2015-09-02 15:05:00,76.47,76.54,76.38,76.39,23665.0,61.5456,61.6019,61.4732,61.4812,23665.0
2015-09-02 15:10:00,76.39,76.46,76.22,76.22,36651.0,61.4812,61.5376,61.3444,61.3444,36651.0
2015-09-02 15:15:00,76.23,76.34,76.14,76.22,41580.0,61.3524,61.441,61.28,61.3444,41580.0
2015-09-02 15:20:00,76.22,76.24,76.09,76.24,46729.0,61.3444,61.3605,61.2398,61.3605,46729.0
2015-09-02 15:25:00,76.23,76.45,76.23,76.44,31851.0,61.3524,61.5295,61.3524,61.5215,31851.0
2015-09-02 15:30:00,76.44,76.5,76.34,76.39,49537.0,61.5215,61.5697,61.441,61.4812,49537.0
2015-09-02 15:35:00,76.39,76.59,76.37,76.53,44407.0,61.4812,61.6422,61.4651,61.5939,44407.0
2015-09-02 15:40:00,76.52,76.58,76.48,76.57,36245.0,61.5858,61.6341,61.5536,61.6261,36245.0
2015-09-02 15:45:00,76.56,76.7,76.54,76.56,51322.0,61.618,61.7307,61.6019,61.618,51322.0
2015-09-02 15:50:00,76.57,76.81,76.57,76.75,91754.0,61.6261,61.8192,61.6261,61.771,91754.0
2015-09-02 15:55:00,76.75,77.11,76.74,77.1,276415.0,61.771,62.0607,61.7629,62.0526,276415.0
2015-09-03 09:30:00,77.1,77.48,77.02,77.34,72917.0,62.0526,62.3585,61.9883,62.2458,72917.0
2015-09-03 09:35:00,77.38,77.55,77.34,77.49,18229.0,62.278,62.4148,62.2458,62.3665,18229.0
2015-09-03 09:40:00,77.5,77.82,77.5,77.6,24498.0,62.3746,62.6321,62.3746,62.4551,24498.0
2015-09-03 09:45:00,77.65,77.78,77.65,77.65,25134.0,62.4953,62.5999,62.4953,62.4953,25134.0
2015-09-03 09:50:00,77.66,77.79,77.6,77.6,15855.0,62.5034,62.608,62.4551,62.4551,15855.0
2015-09-03 09:55:00,77.6,77.78,77.56,77.56,11584.0,62.4551,62.5999,62.4229,62.4229,11584.0
2015-09-03 10:00:00,77.58,77.65,77.45,77.51,10096.0,62.439,62.4953,62.3343,62.3826,10096.0
2015-09-03 10:05:00,77.53,77.71,77.53,77.69,12296.0,62.3987,62.5436,62.3987,62.5275,12296.0
2015-09-03 10:10:00,77.71,77.75,77.6,77.72,15125.0,62.5436,62.5758,62.4551,62.5516,15125.0
2015-09-03 10:15:00,77.73,77.8,77.68,77.78,12032.0,62.5597,62.616,62.5194,62.5999,12032.0
2015-09-03 10:20:00,77.81,77.92,77.8,77.85,10861.0,62.6241,62.7126,62.616,62.6563,10861.0
2015-09-03 10:25:00,77.87,77.92,77.83,77.85,13987.0,62.6724,62.7126,62.6402,62.6563,13987.0
2015-09-03 10:30:00,77.86,77.89,77.71,77.74,13625.0,62.6643,62.6885,62.5436,62.5677,13625.0
2015-09-03 10:35:00,77.73,77.8,77.7,77.76,22681.0,62.5597,62.616,62.5355,62.5838,22681.0
2015-09-03 10:40:00,77.79,77.88,77.79,77.84,10842.0,62.608,62.6804,62.608,62.6482,10842.0
2015-09-03 10:45:00,77.84,77.86,77.75,77.84,15345.0,62.6482,62.6643,62.5758,62.6482,15345.0
2015-09-03 10:50:00,77.83,78.08,77.82,77.93,15501.0,62.6402,62.8414,62.6321,62.7207,15501.0
2015-09-03 10:55:00,77.95,78.01,77.89,77.98,13940.0,62.7368,62.785,62.6885,62.7609,13940.0
2015-09-03 11:00:00,78.01,78.02,77.86,77.97,16010.0,62.785,62.7931,62.6643,62.7528,16010.0
2015-09-03 11:05:00,77.98,78.09,77.97,78.03,15205.0,62.7609,62.8494,62.7528,62.8011,15205.0
2015-09-03 11:10:00,78.03,78.09,77.92,77.93,18148.0,62.8011,62.8494,62.7126,62.7207,18148.0
2015-09-03 11:15:00,77.96,77.97,77.88,77.92,11589.0,62.7448,62.7528,62.6804,62.7126,11589.0
2015-09-03 11:20:00,77.94,77.95,77.84,77.85,17387.0,62.7287,62.7368,62.6482,62.6563,17387.0
2015-09-03 11:25:00,77.85,77.99,77.85,77.94,18258.0,62.6563,62.7689,62.6563,62.7287,18258.0
2015-09-03 11:30:00,77.93,77.95,77.87,77.93,11821.0,62.7207,62.7368,62.6724,62.7207,11821.0
2015-09-03 11:35:00,77.94,77.99,77.84,77.86,20743.0,62.7287,62.7689,62.6482,62.6643,20743.0
2015-09-03 11:40:00,77.87,77.94,77.86,77.93,10711.0,62.6724,62.7287,62.6643,62.7207,10711.0
2015-09-03 11:45:00,77.93,77.97,77.86,77.87,11415.0,62.7207,62.7528,62.6643,62.6724,11415.0
2015-09-03 11:50:00,77.86,77.86,77.78,77.83,5879.0,62.6643,62.6643,62.5999,62.6402,5879.0
2015-09-03 11:55:00,77.83,77.95,77.83,77.92,12177.0,62.6402,62.7368,62.6402,62.7126,12177.0
2015-09-03 12:00:00,77.92,77.96,77.87,77.89,12822.0,62.7126,62.7448,62.6724,62.6885,12822.0
2015-09-03 12:05:00,77.91,77.99,77.91,77.94,11839.0,62.7046,62.7689,62.7046,62.7287,11839.0
2015-09-03 12:10:00,77.94,77.96,77.86,77.91,12340.0,62.7287,62.7448,62.6643,62.7046,12340.0
2015-09-03 12:15:00,77.94,78.0,77.94,77.99,4656.0,62.7287,62.777,62.7287,62.7689,4656.0
2015-09-03 12:20:00,78.0,78.03,77.9,77.92,9216.0,62.777,62.8011,62.6965,62.7126,9216.0
2015-09-03 12:25:00,77.95,77.96,77.87,77.94,9407.0,62.7368,62.7448,62.6724,62.7287,9407.0
2015-09-03 12:30:00,77.93,77.95,77.77,77.8,12782.0,62.7207,62.7368,62.5919,62.616,12782.0
2015-09-03 12:35:00,77.8,77.85,77.74,77.76,13299.0,62.616,62.6563,62.5677,62.5838,13299.0
2015-09-03 12:40:00,77.75,77.82,77.69,77.81,13000.0,62.5758,62.6321,62.5275,62.6241,13000.0
2015-09-03 12:45:00,77.8,77.91,77.79,77.87,11468.0,62.616,62.7046,62.608,62.6724,11468.0
2015-09-03 12:50:00,77.9,77.9,77.76,77.87,8101.0,62.6965,62.6965,62.5838,62.6724,8101.0
2015-09-03 12:55:00,77.85,77.85,77.73,77.75,8784.0,62.6563,62.6563,62.5597,62.5758,8784.0
2015-09-03 13:00:00,77.78,77.79,77.69,77.73,9598.0,62.5999,62.608,62.5275,62.5597,9598.0
2015-09-03 13:05:00,77.73,77.74,77.45,77.48,22864.0,62.5597,62.5677,62.3343,62.3585,22864.0
2015-09-03 13:10:00,77.5,77.59,77.41,77.54,8876.0,62.3746,62.447,62.3021,62.4068,8876.0
2015-09-03 13:15:00,77.55,77.64,77.52,77.63,8084.0,62.4148,62.4873,62.3907,62.4792,8084.0
2015-09-03 13:20:00,77.67,77.68,77.58,77.67,9327.0,62.5114,62.5194,62.439,62.5114,9327.0
2015-09-03 13:25:00,77.68,77.79,77.68,77.71,11549.0,62.5194,62.608,62.5194,62.5436,11549.0
2015-09-03 13:30:00,77.72,77.73,77.63,77.7,13566.0,62.5516,62.5597,62.4792,62.5355,13566.0
2015-09-03 13:35:00,77.71,77.73,77.61,77.67,9586.0,62.5436,62.5597,62.4631,62.5114,9586.0
2015-09-03 13:40:00,77.65,77.66,77.55,77.61,16707.0,62.4953,62.5034,62.4148,62.4631,16707.0
2015-09-03 13:45:00,77.61,77.76,77.6,77.76,14781.0,62.4631,62.5838,62.4551,62.5838,14781.0
2015-09-03 13:50:00,77.75,77.75,77.53,77.59,18212.0,62.5758,62.5758,62.3987,62.447,18212.0
2015-09-03 13:55:00,77.59,77.61,77.41,77.41,21168.0,62.447,62.4631,62.3021,62.3021,21168.0
2015-09-03 14:00:00,77.43,77.49,77.35,77.49,13010.0,62.3182,62.3665,62.2539,62.3665,13010.0
2015-09-03 14:05:00,77.48,77.56,77.32,77.32,13664.0,62.3585,62.4229,62.2297,62.2297,13664.0
2015-09-03 14:10:00,77.35,77.48,77.35,77.45,13373.0,62.2539,62.3585,62.2539,62.3343,13373.0
2015-09-03 14:15:00,77.45,77.57,77.44,77.51,18855.0,62.3343,62.4309,62.3263,62.3826,18855.0
2015-09-03 14:20:00,77.51,77.51,77.43,77.51,10390.0,62.3826,62.3826,62.3182,62.3826,10390.0
2015-09-03 14:25:00,77.52,77.65,77.51,77.65,19966.0,62.3907,62.4953,62.3826,62.4953,19966.0
2015-09-03 14:30:00,77.64,77.72,77.61,77.61,8247.0,62.4873,62.5516,62.4631,62.4631,8247.0
2015-09-03 14:35:00,77.63,77.78,77.58,77.75,10373.0,62.4792,62.5999,62.439,62.5758,10373.0
2015-09-03 14:40:00,77.77,77.85,77.68,77.85,15933.0,62.5919,62.6563,62.5194,62.6563,15933.0
2015-09-03 14:45:00,77.84,77.86,77.8,77.84,18804.0,62.6482,62.6643,62.616,62.6482,18804.0
2015-09-03 14:50:00,77.82,77.85,77.74,77.8,21001.0,62.6321,62.6563,62.5677,62.616,21001.0
2015-09-03 14:55:00,77.79,77.81,77.69,77.78,32506.0,62.608,62.6241,62.5275,62.5999,32506.0
2015-09-03 15:00:00,77.8,77.86,77.79,77.81,28979.0,62.616,62.6643,62.608,62.6241,28979.0
2015-09-03 15:05:00,77.81,77.83,77.58,77.6,26732.0,62.6241,62.6402,62.439,62.4551,26732.0
2015-09-03 15:10:00,77.62,77.79,77.61,77.78,20889.0,62.4712,62.608,62.4631,62.5999,20889.0
2015-09-03 15:15:00,77.78,77.8,77.66,77.72,17586.0,62.5999,62.616,62.5034,62.5516,17586.0
2015-09-03 15:20:00,77.72,77.78,77.67,77.67,24505.0,62.5516,62.5999,62.5114,62.5114,24505.0
2015-09-03 15:25:00,77.67,77.69,77.55,77.62,33094.0,62.5114,62.5275,62.4148,62.4712,33094.0
2015-09-03 15:30:00,77.62,77.64,77.53,77.59,28965.0,62.4712,62.4873,62.3987,62.447,28965.0
2015-09-03 15:35:00,77.59,77.61,77.33,77.48,45196.0,62.447,62.4631,62.2378,62.3585,45196.0
2015-09-03 15:40:00,77.47,77.61,77.37,77.44,35992.0,62.3504,62.4631,62.2699,62.3263,35992.0
2015-09-03 15:45:00,77.44,77.69,77.41,77.54,49510.0,62.3263,62.5275,62.3021,62.4068,49510.0
2015-09-03 15:50:00,77.55,77.7,77.52,77.66,44728.0,62.4148,62.5355,62.3907,62.5034,44728.0
2015-09-03 15:55:00,77.64,77.77,77.55,77.55,134487.0,62.4873,62.5919,62.4148,62.4148,134487.0
2015-09-04 09:30:00,76.24,76.7,76.12,76.31,88552.0,61.3605,61.7307,61.2639,61.4168,88552.0
2015-09-04 09:35:00,76.28,76.6,76.19,76.5,42743.0,61.3927,61.6502,61.3202,61.5697,42743.0
2015-09-04 09:40:00,76.53,76.85,76.52,76.72,26197.0,61.5939,61.8514,61.5858,61.7468,26197.0
2015-09-04 09:45:00,76.7,76.75,76.36,76.39,23309.0,61.7307,61.771,61.4571,61.4812,23309.0
2015-09-04 09:50:00,76.39,76.39,76.14,76.22,27500.0,61.4812,61.4812,61.28,61.3444,27500.0
2015-09-04 09:55:00,76.15,76.31,76.1,76.3,15094.0,61.2881,61.4168,61.2478,61.4088,15094.0
2015-09-04 10:00:00,76.28,76.45,76.16,76.41,23705.0,61.3927,61.5295,61.2961,61.4973,23705.0
2015-09-04 10:05:00,76.39,76.55,76.31,76.5,27389.0,61.4812,61.61,61.4168,61.5697,27389.0
2015-09-04 10:10:00,76.53,76.54,76.39,76.52,13273.0,61.5939,61.6019,61.4812,61.5858,13273.0
2015-09-04 10:15:00,76.5,76.6,76.45,76.48,13439.0,61.5697,61.6502,61.5295,61.5536,13439.0
2015-09-04 10:20:00,76.5,76.68,76.47,76.59,16381.0,61.5697,61.7146,61.5456,61.6422,16381.0
2015-09-04 10:25:00,76.61,76.77,76.57,76.77,11631.0,61.6583,61.787,61.6261,61.787,11631.0
2015-09-04 10:30:00,76.77,76.9,76.75,76.83,20754.0,61.787,61.8917,61.771,61.8353,20754.0
2015-09-04 10:35:00,76.83,76.83,76.69,76.8,11961.0,61.8353,61.8353,61.7227,61.8112,11961.0
2015-09-04 10:40:00,76.81,76.85,76.65,76.7,8956.0,61.8192,61.8514,61.6905,61.7307,8956.0
2015-09-04 10:45:00,76.7,76.72,76.55,76.55,11721.0,61.7307,61.7468,61.61,61.61,11721.0
2015-09-04 10:50:00,76.58,76.62,76.53,76.6,6988.0,61.6341,61.6663,61.5939,61.6502,6988.0
2015-09-04 10:55:00,76.59,76.59,76.45,76.53,13806.0,61.6422,61.6422,61.5295,61.5939,13806.0
2015-09-04 11:00:00,76.55,76.66,76.51,76.51,13596.0,61.61,61.6985,61.5778,61.5778,13596.0
2015-09-04 11:05:00,76.51,76.6,76.47,76.48,17461.0,61.5778,61.6502,61.5456,61.5536,17461.0
2015-09-04 11:10:00,76.47,76.52,76.44,76.52,17930.0,61.5456,61.5858,61.5215,61.5858,17930.0
2015-09-04 11:15:00,76.5,76.56,76.5,76.53,8593.0,61.5697,61.618,61.5697,61.5939,8593.0
2015-09-04 11:20:00,76.53,76.57,76.45,76.57,10725.0,61.5939,61.6261,61.5295,61.6261,10725.0
2015-09-04 11:25:00,76.58,76.63,76.54,76.6,10535.0,61.6341,61.6744,61.6019,61.6502,10535.0
2015-09-04 11:30:00,76.59,76.59,76.4,76.46,11711.0,61.6422,61.6422,61.4893,61.5376,11711.0
2015-09-04 11:35:00,76.46,76.49,76.42,76.45,7196.0,61.5376,61.5617,61.5054,61.5295,7196.0
2015-09-04 11:40:00,76.46,76.51,76.44,76.5,6933.0,61.5376,61.5778,61.5215,61.5697,6933.0
2015-09-04 11:45:00,76.48,76.56,76.44,76.56,10863.0,61.5536,61.618,61.5215,61.618,10863.0
2015-09-04 11:50:00,76.57,76.62,76.53,76.56,14225.0,61.6261,61.6663,61.5939,61.618,14225.0
2015-09-04 11:55:00,76.57,76.59,76.48,76.52,9443.0,61.6261,61.6422,61.5536,61.5858,9443.0
2015-09-04 12:00:00,76.51,76.51,76.37,76.39,10182.0,61.5778,61.5778,61.4651,61.4812,10182.0
2015-09-04 12:05:00,76.39,76.46,76.33,76.45,8807.0,61.4812,61.5376,61.4329,61.5295,8807.0
2015-09-04 12:10:00,76.43,76.46,76.32,76.37,8929.0,61.5134,61.5376,61.4249,61.4651,8929.0
2015-09-04 12:15:00,76.36,76.44,76.27,76.29,12025.0,61.4571,61.5215,61.3846,61.4007,12025.0
2015-09-04 12:20:00,76.28,76.32,76.23,76.27,9777.0,61.3927,61.4249,61.3524,61.3846,9777.0
2015-09-04 12:25:00,76.25,76.27,76.15,76.2,10100.0,61.3685,61.3846,61.2881,61.3283,10100.0
2015-09-04 12:30:00,76.21,76.28,76.12,76.28,14653.0,61.3363,61.3927,61.2639,61.3927,14653.0
2015-09-04 12:35:00,76.28,76.34,76.24,76.27,8150.0,61.3927,61.441,61.3605,61.3846,8150.0
2015-09-04 12:40:00,76.27,76.29,76.2,76.22,14273.0,61.3846,61.4007,61.3283,61.3444,14273.0
2015-09-04 12:45:00,76.2,76.26,76.15,76.24,12514.0,61.3283,61.3766,61.2881,61.3605,12514.0
2015-09-04 12:50:00,76.25,76.31,76.23,76.25,6517.0,61.3685,61.4168,61.3524,61.3685,6517.0
2015-09-04 12:55:00,76.23,76.23,76.12,76.12,6000.0,61.3524,61.3524,61.2639,61.2639,6000.0
2015-09-04 13:00:00,76.13,76.14,76.0,76.09,20589.0,61.272,61.28,61.1673,61.2398,20589.0
2015-09-04 13:05:00,76.07,76.13,76.05,76.1,12963.0,61.2237,61.272,61.2076,61.2478,12963.0
2015-09-04 13:10:00,76.1,76.18,76.03,76.03,12677.0,61.2478,61.3122,61.1915,61.1915,12677.0
2015-09-04 13:15:00,76.03,76.08,76.01,76.01,15509.0,61.1915,61.2317,61.1754,61.1754,15509.0
2015-09-04 13:20:00,76.02,76.05,75.97,76.0,24516.0,61.1834,61.2076,61.1432,61.1673,24516.0
2015-09-04 13:25:00,75.98,76.06,75.98,76.02,9696.0,61.1512,61.2156,61.1512,61.1834,9696.0
2015-09-04 13:30:00,76.02,76.08,75.98,76.08,13923.0,61.1834,61.2317,61.1512,61.2317,13923.0
2015-09-04 13:35:00,76.08,76.11,76.02,76.1,7956.0,61.2317,61.2559,61.1834,61.2478,7956.0
2015-09-04 13:40:00,76.09,76.09,75.94,75.95,8494.0,61.2398,61.2398,61.119,61.1271,8494.0
2015-09-04 13:45:00,75.97,76.03,75.96,75.98,7175.0,61.1432,61.1915,61.1351,61.1512,7175.0
2015-09-04 13:50:00,75.98,76.09,75.98,76.04,10628.0,61.1512,61.2398,61.1512,61.1995,10628.0
2015-09-04 13:55:00,76.02,76.07,75.94,75.97,15646.0,61.1834,61.2237,61.119,61.1432,15646.0
2015-09-04 14:00:00,75.97,76.0,75.87,75.91,6811.0,61.1432,61.1673,61.0627,61.0949,6811.0
2015-09-04 14:05:00,75.91,75.95,75.86,75.87,16942.0,61.0949,61.1271,61.0547,61.0627,16942.0
2015-09-04 14:10:00,75.86,75.95,75.86,75.92,13715.0,61.0547,61.1271,61.0547,61.1029,13715.0
2015-09-04 14:15:00,75.91,75.92,75.82,75.88,36050.0,61.0949,61.1029,61.0225,61.0707,36050.0
2015-09-04 14:20:00,75.88,75.9,75.73,75.76,23279.0,61.0707,61.0868,60.95,60.9742,23279.0
2015-09-04 14:25:00,75.78,75.9,75.75,75.88,11378.0,60.9903,61.0868,60.9661,61.0707,11378.0
2015-09-04 14:30:00,75.88,75.92,75.79,75.8,9318.0,61.0707,61.1029,60.9983,61.0064,9318.0
2015-09-04 14:35:00,75.82,75.83,75.74,75.81,18452.0,61.0225,61.0305,60.9581,61.0144,18452.0
2015-09-04 14:40:00,75.82,75.95,75.82,75.94,15441.0,61.0225,61.1271,61.0225,61.119,15441.0
2015-09-04 14:45:00,75.94,76.08,75.92,76.02,14696.0,61.119,61.2317,61.1029,61.1834,14696.0
2015-09-04 14:50:00,76.06,76.06,75.92,76.0,15432.0,61.2156,61.2156,61.1029,61.1673,15432.0
2015-09-04 14:55:00,76.0,76.11,75.95,76.1,14400.0,61.1673,61.2559,61.1271,61.2478,14400.0
2015-09-04 15:00:00,76.1,76.16,76.02,76.09,22703.0,61.2478,61.2961,61.1834,61.2398,22703.0
2015-09-04 15:05:00,76.09,76.21,76.08,76.12,14268.0,61.2398,61.3363,61.2317,61.2639,14268.0
2015-09-04 15:10:00,76.12,76.13,75.99,76.06,17898.0,61.2639,61.272,61.1593,61.2156,17898.0
2015-09-04 15:15:00,76.06,76.11,75.98,76.06,18951.0,61.2156,61.2559,61.1512,61.2156,18951.0
2015-09-04 15:20:00,76.06,76.1,75.98,76.03,19407.0,61.2156,61.2478,61.1512,61.1915,19407.0
2015-09-04 15:25:00,76.03,76.15,75.97,76.12,29338.0,61.1915,61.2881,61.1432,61.2639,29338.0
2015-09-04 15:30:00,76.14,76.32,76.06,76.24,26480.0,61.28,61.4249,61.2156,61.3605,26480.0
2015-09-04 15:35:00,76.25,76.38,76.21,76.23,19309.0,61.3685,61.4732,61.3363,61.3524,19309.0
2015-09-04 15:40:00,76.2,76.36,76.18,76.27,32660.0,61.3283,61.4571,61.3122,61.3846,32660.0
2015-09-04 15:45:00,76.26,76.58,76.26,76.54,52050.0,61.3766,61.6341,61.3766,61.6019,52050.0
2015-09-04 15:50:00,76.55,76.56,76.23,76.34,46955.0,61.61,61.618,61.3524,61.441,46955.0
2015-09-04 15:55:00,76.34,76.42,76.12,76.13,151770.0,61.441,61.5054,61.2639,61.272,151770.0
2015-09-08 09:30:00,77.34,77.52,77.17,77.48,47304.0,62.2458,62.3907,62.109,62.3585,47304.0
2015-09-08 09:35:00,77.53,77.53,77.36,77.36,11913.0,62.3987,62.3987,62.2619,62.2619,11913.0
2015-09-08 09:40:00,77.36,77.62,77.31,77.52,19570.0,62.2619,62.4712,62.2217,62.3907,19570.0
2015-09-08 09:45:00,77.53,77.56,77.44,77.55,10597.0,62.3987,62.4229,62.3263,62.4148,10597.0
2015-09-08 09:50:00,77.56,77.62,77.47,77.56,28974.0,62.4229,62.4712,62.3504,62.4229,28974.0
2015-09-08 09:55:00,77.58,77.58,77.51,77.56,12352.0,62.439,62.439,62.3826,62.4229,12352.0
2015-09-08 10:00:00,77.54,77.6,77.42,77.47,15763.0,62.4068,62.4551,62.3102,62.3504,15763.0
2015-09-08 10:05:00,77.47,77.52,77.35,77.35,24697.0,62.3504,62.3907,62.2539,62.2539,24697.0
2015-09-08 10:10:00,77.37,77.45,77.36,77.4,20611.0,62.2699,62.3343,62.2619,62.2941,20611.0
2015-09-08 10:15:00,77.4,77.4,77.28,77.35,27270.0,62.2941,62.2941,62.1975,62.2539,27270.0
2015-09-08 10:20:00,77.32,77.4,77.28,77.37,14608.0,62.2297,62.2941,62.1975,62.2699,14608.0
2015-09-08 10:25:00,77.38,77.47,77.32,77.45,20215.0,62.278,62.3504,62.2297,62.3343,20215.0
2015-09-08 10:30:00,77.45,77.5,77.3,77.31,9577.0,62.3343,62.3746,62.2136,62.2217,9577.0
2015-09-08 10:35:00,77.3,77.33,77.2,77.2,11209.0,62.2136,62.2378,62.1331,62.1331,11209.0
2015-09-08 10:40:00,77.19,77.19,77.02,77.15,13555.0,62.1251,62.1251,61.9883,62.0929,13555.0
2015-09-08 10:45:00,77.11,77.15,77.08,77.12,9464.0,62.0607,62.0929,62.0365,62.0687,9464.0
2015-09-08 10:50:00,77.12,77.17,77.08,77.08,5394.0,62.0687,62.109,62.0365,62.0365,5394.0
2015-09-08 10:55:00,77.08,77.26,77.06,77.22,14862.0,62.0365,62.1814,62.0205,62.1492,14862.0
2015-09-08 11:00:00,77.2,77.24,77.13,77.15,9575.0,62.1331,62.1653,62.0768,62.0929,9575.0
2015-09-08 11:05:00,77.18,77.18,77.07,77.14,14791.0,62.117,62.117,62.0285,62.0848,14791.0
2015-09-08 11:10:00,77.15,77.21,77.11,77.12,6692.0,62.0929,62.1412,62.0607,62.0687,6692.0
2015-09-08 11:15:00,77.12,77.23,77.11,77.18,9613.0,62.0687,62.1573,62.0607,62.117,9613.0
2015-09-08 11:20:00,77.17,77.24,77.12,77.23,7992.0,62.109,62.1653,62.0687,62.1573,7992.0
2015-09-08 11:25:00,77.23,77.26,77.18,77.21,9189.0,62.1573,62.1814,62.117,62.1412,9189.0
2015-09-08 11:30:00,77.22,77.22,77.12,77.13,13488.0,62.1492,62.1492,62.0687,62.0768,13488.0
2015-09-08 11:35:00,77.12,77.17,77.1,77.1,21433.0,62.0687,62.109,62.0526,62.0526,21433.0
2015-09-08 11:40:00,77.09,77.12,77.07,77.1,21966.0,62.0446,62.0687,62.0285,62.0526,21966.0
2015-09-08 11:45:00,77.09,77.12,77.08,77.09,10388.0,62.0446,62.0687,62.0365,62.0446,10388.0
2015-09-08 11:50:00,77.09,77.13,77.05,77.07,11700.0,62.0446,62.0768,62.0124,62.0285,11700.0
2015-09-08 11:55:00,77.08,77.13,77.05,77.11,13764.0,62.0365,62.0768,62.0124,62.0607,13764.0
2015-09-08 12:00:00,77.07,77.13,77.05,77.06,13654.0,62.0285,62.0768,62.0124,62.0205,13654.0
2015-09-08 12:05:00,77.07,77.13,77.05,77.09,16770.0,62.0285,62.0768,62.0124,62.0446,16770.0
2015-09-08 12:10:00,77.08,77.15,77.05,77.13,9273.0,62.0365,62.0929,62.0124,62.0768,9273.0
2015-09-08 12:15:00,77.15,77.25,77.14,77.25,8350.0,62.0929,62.1734,62.0848,62.1734,8350.0
2015-09-08 12:20:00,77.25,77.39,77.25,77.39,13116.0,62.1734,62.286,62.1734,62.286,13116.0
2015-09-08 12:25:00,77.39,77.54,77.38,77.5,12749.0,62.286,62.4068,62.278,62.3746,12749.0
2015-09-08 12:30:00,77.5,77.55,77.47,77.48,6099.0,62.3746,62.4148,62.3504,62.3585,6099.0
2015-09-08 12:35:00,77.49,77.51,77.43,77.45,11125.0,62.3665,62.3826,62.3182,62.3343,11125.0
2015-09-08 12:40:00,77.45,77.51,77.43,77.46,9287.0,62.3343,62.3826,62.3182,62.3424,9287.0
2015-09-08 12:45:00,77.48,77.53,77.46,77.53,11390.0,62.3585,62.3987,62.3424,62.3987,11390.0
2015-09-08 12:50:00,77.53,77.56,77.48,77.53,4335.0,62.3987,62.4229,62.3585,62.3987,4335.0
2015-09-08 12:55:00,77.54,77.55,77.46,77.49,6836.0,62.4068,62.4148,62.3424,62.3665,6836.0
2015-09-08 13:00:00,77.51,77.57,77.48,77.49,12629.0,62.3826,62.4309,62.3585,62.3665,12629.0
2015-09-08 13:05:00,77.47,77.49,77.42,77.47,6939.0,62.3504,62.3665,62.3102,62.3504,6939.0
2015-09-08 13:10:00,77.46,77.52,77.46,77.49,8028.0,62.3424,62.3907,62.3424,62.3665,8028.0
2015-09-08 13:15:00,77.49,77.54,77.43,77.45,8687.0,62.3665,62.4068,62.3182,62.3343,8687.0
2015-09-08 13:20:00,77.45,77.51,77.41,77.48,10122.0,62.3343,62.3826,62.3021,62.3585,10122.0
2015-09-08 13:25:00,77.47,77.51,77.42,77.5,7128.0,62.3504,62.3826,62.3102,62.3746,7128.0
2015-09-08 13:30:00,77.5,77.54,77.43,77.54,8819.0,62.3746,62.4068,62.3182,62.4068,8819.0
2015-09-08 13:35:00,77.54,77.62,77.5,77.58,8069.0,62.4068,62.4712,62.3746,62.439,8069.0
2015-09-08 13:40:00,77.61,77.69,77.61,77.66,6627.0,62.4631,62.5275,62.4631,62.5034,6627.0
2015-09-08 13:45:00,77.64,77.69,77.64,77.69,11241.0,62.4873,62.5275,62.4873,62.5275,11241.0
2015-09-08 13:50:00,77.69,77.74,77.68,77.7,5247.0,62.5275,62.5677,62.5194,62.5355,5247.0
2015-09-08 13:55:00,77.7,77.75,77.69,77.75,8221.0,62.5355,62.5758,62.5275,62.5758,8221.0
2015-09-08 14:00:00,77.77,77.8,77.74,77.74,9307.0,62.5919,62.616,62.5677,62.5677,9307.0
2015-09-08 14:05:00,77.74,77.77,77.7,77.74,14105.0,62.5677,62.5919,62.5355,62.5677,14105.0
2015-09-08 14:10:00,77.74,77.74,77.67,77.71,11300.0,62.5677,62.5677,62.5114,62.5436,11300.0
2015-09-08 14:15:00,77.71,77.82,77.71,77.8,15211.0,62.5436,62.6321,62.5436,62.616,15211.0
2015-09-08 14:20:00,77.8,77.83,77.79,77.83,10949.0,62.616,62.6402,62.608,62.6402,10949.0
2015-09-08 14:25:00,77.83,77.91,77.82,77.9,16524.0,62.6402,62.7046,62.6321,62.6965,16524.0
2015-09-08 14:30:00,77.9,77.92,77.84,77.89,15166.0,62.6965,62.7126,62.6482,62.6885,15166.0
2015-09-08 14:35:00,77.88,78.06,77.87,78.02,30097.0,62.6804,62.8253,62.6724,62.7931,30097.0
2015-09-08 14:40:00,78.02,78.1,78.01,78.08,10403.0,62.7931,62.8575,62.785,62.8414,10403.0
2015-09-08 14:45:00,78.1,78.14,78.02,78.03,14228.0,62.8575,62.8897,62.7931,62.8011,14228.0
2015-09-08 14:50:00,78.04,78.12,78.02,78.04,28945.0,62.8092,62.8736,62.7931,62.8092,28945.0
2015-09-08 14:55:00,78.03,78.06,77.93,77.97,36390.0,62.8011,62.8253,62.7207,62.7528,36390.0
2015-09-08 15:00:00,77.96,78.07,77.93,78.05,17039.0,62.7448,62.8333,62.7207,62.8172,17039.0
2015-09-08 15:05:00,78.04,78.04,77.96,77.99,12857.0,62.8092,62.8092,62.7448,62.7689,12857.0
2015-09-08 15:10:00,77.98,78.03,77.98,77.98,19350.0,62.7609,62.8011,62.7609,62.7609,19350.0
2015-09-08 15:15:00,77.98,78.02,77.95,78.01,25794.0,62.7609,62.7931,62.7368,62.785,25794.0
2015-09-08 15:20:00,78.01,78.01,77.93,77.94,30336.0,62.785,62.785,62.7207,62.7287,30336.0
2015-09-08 15:25:00,77.94,78.08,77.93,78.06,24574.0,62.7287,62.8414,62.7207,62.8253,24574.0
2015-09-08 15:30:00,78.04,78.05,77.97,78.01,21358.0,62.8092,62.8172,62.7528,62.785,21358.0
2015-09-08 15:35:00,78.01,78.19,78.01,78.17,35728.0,62.785,62.9299,62.785,62.9138,35728.0
2015-09-08 15:40:00,78.17,78.17,78.07,78.08,23049.0,62.9138,62.9138,62.8333,62.8414,23049.0
2015-09-08 15:45:00,78.08,78.12,78.04,78.11,28163.0,62.8414,62.8736,62.8092,62.8655,28163.0
2015-09-08 15:50:00,78.11,78.21,78.05,78.19,47299.0,62.8655,62.946,62.8172,62.9299,47299.0
2015-09-08 15:55:00,78.2,78.25,78.14,78.2,101320.0,62.938,62.9782,62.8897,62.938,101320.0
2015-09-09 09:30:00,78.49,78.97,78.23,78.46,67369.0,63.5707,63.9595,63.3601,63.5464,67369.0
2015-09-09 09:35:00,78.47,78.7,78.47,78.51,14198.0,63.5545,63.7408,63.5545,63.5869,14198.0
2015-09-09 09:40:00,78.48,78.54,78.06,78.32,36178.0,63.5626,63.6112,63.2225,63.433,36178.0
2015-09-09 09:45:00,78.35,78.38,78.08,78.09,19917.0,63.4573,63.4816,63.2386,63.2467,19917.0
2015-09-09 09:50:00,78.11,78.24,78.11,78.19,12860.0,63.2629,63.3682,63.2629,63.3277,12860.0
2015-09-09 09:55:00,78.19,78.38,78.15,78.36,21945.0,63.3277,63.4816,63.2953,63.4654,21945.0
2015-09-09 10:00:00,78.38,78.43,78.2,78.23,33016.0,63.4816,63.5221,63.3358,63.3601,33016.0
2015-09-09 10:05:00,78.23,78.24,78.13,78.2,16490.0,63.3601,63.3682,63.2791,63.3358,16490.0
2015-09-09 10:10:00,78.18,78.28,78.13,78.19,20101.0,63.3196,63.4006,63.2791,63.3277,20101.0
2015-09-09 10:15:00,78.2,78.25,78.06,78.06,39629.0,63.3358,63.3763,63.2225,63.2225,39629.0
2015-09-09 10:20:00,78.05,78.17,77.98,78.09,25598.0,63.2144,63.3115,63.1577,63.2467,25598.0
2015-09-09 10:25:00,78.11,78.18,78.06,78.08,16873.0,63.2629,63.3196,63.2225,63.2386,16873.0
2015-09-09 10:30:00,78.13,78.17,77.96,78.0,37259.0,63.2791,63.3115,63.1415,63.1739,37259.0
2015-09-09 10:35:00,78.0,78.01,77.78,77.81,35232.0,63.1739,63.182,62.9957,63.02,35232.0
2015-09-09 10:40:00,77.81,77.84,77.75,77.82,18356.0,63.02,63.0443,62.9714,63.0281,18356.0
2015-09-09 10:45:00,77.84,77.92,77.82,77.9,11543.0,63.0443,63.1091,63.0281,63.0929,11543.0
2015-09-09 10:50:00,77.92,77.92,77.7,77.7,13039.0,63.1091,63.1091,62.9309,62.9309,13039.0
2015-09-09 10:55:00,77.74,77.83,77.74,77.8,19858.0,62.9633,63.0362,62.9633,63.0119,19858.0
2015-09-09 11:00:00,77.8,77.93,77.8,77.91,14511.0,63.0119,63.1172,63.0119,63.101,14511.0
2015-09-09 11:05:00,77.89,77.93,77.82,77.91,13169.0,63.0848,63.1172,63.0281,63.101,13169.0
2015-09-09 11:10:00,77.91,78.03,77.9,77.98,12776.0,63.101,63.1982,63.0929,63.1577,12776.0
2015-09-09 11:15:00,78.01,78.02,77.98,78.0,26858.0,63.182,63.1901,63.1577,63.1739,26858.0
2015-09-09 11:20:00,78.0,78.06,77.86,78.02,72628.0,63.1739,63.2225,63.0605,63.1901,72628.0
2015-09-09 11:25:00,78.0,78.05,77.95,77.99,34700.0,63.1739,63.2144,63.1334,63.1658,34700.0
2015-09-09 11:30:00,78.0,78.18,78.0,78.17,35177.0,63.1739,63.3196,63.1739,63.3115,35177.0
2015-09-09 11:35:00,78.15,78.15,78.03,78.05,9310.0,63.2953,63.2953,63.1982,63.2144,9310.0
2015-09-09 11:40:00,78.03,78.03,77.93,77.98,11902.0,63.1982,63.1982,63.1172,63.1577,11902.0
2015-09-09 11:45:00,77.99,78.08,77.99,78.03,15554.0,63.1658,63.2386,63.1658,63.1982,15554.0
2015-09-09 11:50:00,78.03,78.15,78.03,78.12,40650.0,63.1982,63.2953,63.1982,63.271,40650.0
2015-09-09 11:55:00,78.12,78.18,78.12,78.17,8715.0,63.271,63.3196,63.271,63.3115,8715.0
2015-09-09 12:00:00,78.17,78.26,78.16,78.2,6472.0,63.3115,63.3844,63.3034,63.3358,6472.0
2015-09-09 12:05:00,78.21,78.25,78.13,78.21,9981.0,63.3439,63.3763,63.2791,63.3439,9981.0
2015-09-09 12:10:00,78.21,78.27,78.18,78.24,13923.0,63.3439,63.3925,63.3196,63.3682,13923.0
2015-09-09 12:15:00,78.25,78.3,78.25,78.29,11307.0,63.3763,63.4168,63.3763,63.4087,11307.0
2015-09-09 12:20:00,78.3,78.34,78.25,78.25,11204.0,63.4168,63.4492,63.3763,63.3763,11204.0
2015-09-09 12:25:00,78.26,78.31,78.19,78.31,12632.0,63.3844,63.4249,63.3277,63.4249,12632.0
2015-09-09 12:30:00,78.33,78.37,78.32,78.35,13342.0,63.4411,63.4735,63.433,63.4573,13342.0
2015-09-09 12:35:00,78.33,78.37,78.24,78.28,17738.0,63.4411,63.4735,63.3682,63.4006,17738.0
2015-09-09 12:40:00,78.28,78.36,78.25,78.33,9724.0,63.4006,63.4654,63.3763,63.4411,9724.0
2015-09-09 12:45:00,78.33,78.38,78.24,78.25,14845.0,63.4411,63.4816,63.3682,63.3763,14845.0
2015-09-09 12:50:00,78.26,78.31,78.24,78.3,20250.0,63.3844,63.4249,63.3682,63.4168,20250.0
2015-09-09 12:55:00,78.29,78.32,78.24,78.32,10812.0,63.4087,63.433,63.3682,63.433,10812.0
2015-09-09 13:00:00,78.31,78.35,78.24,78.35,10037.0,63.4249,63.4573,63.3682,63.4573,10037.0
2015-09-09 13:05:00,78.35,78.4,78.28,78.31,11350.0,63.4573,63.4978,63.4006,63.4249,11350.0
2015-09-09 13:10:00,78.32,78.37,78.29,78.34,17869.0,63.433,63.4735,63.4087,63.4492,17869.0
2015-09-09 13:15:00,78.37,78.43,78.37,78.4,9692.0,63.4735,63.5221,63.4735,63.4978,9692.0
2015-09-09 13:20:00,78.41,78.41,78.26,78.26,12788.0,63.5059,63.5059,63.3844,63.3844,12788.0
2015-09-09 13:25:00,78.25,78.25,78.17,78.19,10662.0,63.3763,63.3763,63.3115,63.3277,10662.0
2015-09-09 13:30:00,78.18,78.18,78.06,78.11,18535.0,63.3196,63.3196,63.2225,63.2629,18535.0
2015-09-09 13:35:00,78.11,78.12,78.03,78.03,13033.0,63.2629,63.271,63.1982,63.1982,13033.0
2015-09-09 13:40:00,78.05,78.08,78.0,78.03,15077.0,63.2144,63.2386,63.1739,63.1982,15077.0
2015-09-09 13:45:00,78.01,78.06,77.98,78.01,10978.0,63.182,63.2225,63.1577,63.182,10978.0
2015-09-09 13:50:00,78.01,78.01,77.95,78.01,36696.0,63.182,63.182,63.1334,63.182,36696.0
2015-09-09 13:55:00,78.02,78.02,77.84,77.85,20261.0,63.1901,63.1901,63.0443,63.0524,20261.0
2015-09-09 14:00:00,77.86,77.9,77.77,77.88,18361.0,63.0605,63.0929,62.9876,63.0767,18361.0
2015-09-09 14:05:00,77.87,78.04,77.87,78.0,42308.0,63.0686,63.2063,63.0686,63.1739,42308.0
2015-09-09 14:10:00,78.01,78.12,78.01,78.11,37123.0,63.182,63.271,63.182,63.2629,37123.0
2015-09-09 14:15:00,78.09,78.09,78.02,78.04,10037.0,63.2467,63.2467,63.1901,63.2063,10037.0
2015-09-09 14:20:00,78.03,78.04,77.97,78.02,42292.0,63.1982,63.2063,63.1496,63.1901,42292.0
2015-09-09 14:25:00,78.03,78.06,77.92,77.98,30359.0,63.1982,63.2225,63.1091,63.1577,30359.0
2015-09-09 14:30:00,77.97,77.99,77.87,77.92,17228.0,63.1496,63.1658,63.0686,63.1091,17228.0
2015-09-09 14:35:00,77.93,78.01,77.9,77.91,13232.0,63.1172,63.182,63.0929,63.101,13232.0
2015-09-09 14:40:00,77.91,77.92,77.67,77.76,28086.0,63.101,63.1091,62.9066,62.9795,28086.0
2015-09-09 14:45:00,77.76,77.89,77.76,77.85,43666.0,62.9795,63.0848,62.9795,63.0524,43666.0
2015-09-09 14:50:00,77.85,77.96,77.84,77.95,39118.0,63.0524,63.1415,63.0443,63.1334,39118.0
2015-09-09 14:55:00,77.94,77.94,77.85,77.86,12712.0,63.1253,63.1253,63.0524,63.0605,12712.0
2015-09-09 15:00:00,77.85,77.96,77.75,77.96,37425.0,63.0524,63.1415,62.9714,63.1415,37425.0
2015-09-09 15:05:00,77.95,78.15,77.91,78.01,41091.0,63.1334,63.2953,63.101,63.182,41091.0
2015-09-09 15:10:00,78.03,78.1,77.86,78.02,43954.0,63.1982,63.2548,63.0605,63.1901,43954.0
2015-09-09 15:15:00,77.98,78.09,77.85,78.0,33081.0,63.1577,63.2467,63.0524,63.1739,33081.0
2015-09-09 15:20:00,77.97,77.98,77.87,77.9,26253.0,63.1496,63.1577,63.0686,63.0929,26253.0
2015-09-09 15:25:00,77.92,77.93,77.68,77.73,32191.0,63.1091,63.1172,62.9147,62.9552,32191.0
2015-09-09 15:30:00,77.72,77.72,77.48,77.59,37163.0,62.9471,62.9471,62.7527,62.8418,37163.0
2015-09-09 15:35:00,77.58,77.66,77.54,77.56,81424.0,62.8337,62.8985,62.8013,62.8175,81424.0
2015-09-09 15:40:00,77.56,77.64,77.35,77.5,146732.0,62.8175,62.8823,62.6474,62.7689,146732.0
2015-09-09 15:45:00,77.5,77.55,77.33,77.47,170981.0,62.7689,62.8094,62.6312,62.7446,170981.0
2015-09-09 15:50:00,77.47,77.57,77.45,77.52,227975.0,62.7446,62.8256,62.7284,62.7851,227975.0
2015-09-09 15:55:00,77.51,77.57,77.32,77.52,248626.0,62.777,62.8256,62.6231,62.7851,248626.0
2015-09-10 09:30:00,77.1,77.75,77.08,77.55,30207.0,62.4449,62.9714,62.4287,62.8094,30207.0
2015-09-10 09:35:00,77.5,77.57,77.36,77.57,4638.0,62.7689,62.8256,62.6555,62.8256,4638.0
2015-09-10 09:40:00,77.61,77.73,77.56,77.6,12767.0,62.858,62.9552,62.8175,62.8499,12767.0
2015-09-10 09:45:00,77.6,77.84,77.6,77.81,17070.0,62.8499,63.0443,62.8499,63.02,17070.0
2015-09-10 09:50:00,77.78,77.97,77.71,77.82,25125.0,62.9957,63.1496,62.939,63.0281,25125.0
2015-09-10 09:55:00,77.82,77.83,77.63,77.63,19172.0,63.0281,63.0362,62.8742,62.8742,19172.0
2015-09-10 10:00:00,77.66,77.71,77.43,77.49,18942.0,62.8985,62.939,62.7122,62.7608,18942.0
2015-09-10 10:05:00,77.49,77.65,77.49,77.55,12242.0,62.7608,62.8904,62.7608,62.8094,12242.0
2015-09-10 10:10:00,77.52,77.52,77.4,77.4,17946.0,62.7851,62.7851,62.6879,62.6879,17946.0
2015-09-10 10:15:00,77.4,77.61,77.36,77.58,24283.0,62.6879,62.858,62.6555,62.8337,24283.0
2015-09-10 10:20:00,77.56,77.66,77.52,77.54,15549.0,62.8175,62.8985,62.7851,62.8013,15549.0
2015-09-10 10:25:00,77.56,77.68,77.51,77.68,15539.0,62.8175,62.9147,62.777,62.9147,15539.0
2015-09-10 10:30:00,77.7,77.89,77.62,77.89,18547.0,62.9309,63.0848,62.8661,63.0848,18547.0
2015-09-10 10:35:00,77.89,78.11,77.87,78.04,21025.0,63.0848,63.2629,63.0686,63.2063,21025.0
2015-09-10 10:40:00,78.04,78.17,78.02,78.07,13546.0,63.2063,63.3115,63.1901,63.2305,13546.0
2015-09-10 10:45:00,78.1,78.27,78.1,78.26,24949.0,63.2548,63.3925,63.2548,63.3844,24949.0
2015-09-10 10:50:00,78.26,78.39,78.22,78.22,19126.0,63.3844,63.4897,63.352,63.352,19126.0
2015-09-10 10:55:00,78.22,78.29,78.2,78.24,22909.0,63.352,63.4087,63.3358,63.3682,22909.0
2015-09-10 11:00:00,78.24,78.25,78.13,78.14,12138.0,63.3682,63.3763,63.2791,63.2872,12138.0
2015-09-10 11:05:00,78.12,78.23,78.08,78.1,16654.0,63.271,63.3601,63.2386,63.2548,16654.0
2015-09-10 11:10:00,78.1,78.12,77.98,77.98,9348.0,63.2548,63.271,63.1577,63.1577,9348.0
2015-09-10 11:15:00,77.98,78.01,77.86,77.87,18350.0,63.1577,63.182,63.0605,63.0686,18350.0
2015-09-10 11:20:00,77.88,77.91,77.78,77.78,15048.0,63.0767,63.101,62.9957,62.9957,15048.0
2015-09-10 11:25:00,77.78,77.8,77.72,77.78,10742.0,62.9957,63.0119,62.9471,62.9957,10742.0
2015-09-10 11:30:00,77.79,77.84,77.73,77.75,11519.0,63.0038,63.0443,62.9552,62.9714,11519.0
2015-09-10 11:35:00,77.75,77.98,77.75,77.98,10985.0,62.9714,63.1577,62.9714,63.1577,10985.0
2015-09-10 11:40:00,77.97,78.12,77.9,78.07,15810.0,63.1496,63.271,63.0929,63.2305,15810.0
2015-09-10 11:45:00,78.07,78.07,77.93,77.94,10943.0,63.2305,63.2305,63.1172,63.1253,10943.0
2015-09-10 11:50:00,77.93,77.94,77.83,77.91,14915.0,63.1172,63.1253,63.0362,63.101,14915.0
2015-09-10 11:55:00,77.92,78.05,77.88,78.01,16143.0,63.1091,63.2144,63.0767,63.182,16143.0
2015-09-10 12:00:00,78.03,78.09,77.99,78.07,16979.0,63.1982,63.2467,63.1658,63.2305,16979.0
2015-09-10 12:05:00,78.09,78.25,78.01,78.23,11710.0,63.2467,63.3763,63.182,63.3601,11710.0
2015-09-10 12:10:00,78.23,78.23,78.15,78.18,5464.0,63.3601,63.3601,63.2953,63.3196,5464.0
2015-09-10 12:15:00,78.19,78.25,78.06,78.08,9551.0,63.3277,63.3763,63.2225,63.2386,9551.0
2015-09-10 12:20:00,78.07,78.18,78.07,78.14,10671.0,63.2305,63.3196,63.2305,63.2872,10671.0
2015-09-10 12:25:00,78.12,78.21,78.1,78.13,18527.0,63.271,63.3439,63.2548,63.2791,18527.0
2015-09-10 12:30:00,78.14,78.21,78.06,78.2,10726.0,63.2872,63.3439,63.2225,63.3358,10726.0
2015-09-10 12:35:00,78.2,78.27,78.17,78.27,15296.0,63.3358,63.3925,63.3115,63.3925,15296.0
2015-09-10 12:40:00,78.27,78.27,78.2,78.24,16502.0,63.3925,63.3925,63.3358,63.3682,16502.0
2015-09-10 12:45:00,78.24,78.33,78.19,78.31,26581.0,63.3682,63.4411,63.3277,63.4249,26581.0
2015-09-10 12:50:00,78.3,78.34,78.26,78.33,11070.0,63.4168,63.4492,63.3844,63.4411,11070.0
2015-09-10 12:55:00,78.32,78.37,78.23,78.3,19487.0,63.433,63.4735,63.3601,63.4168,19487.0
2015-09-10 13:00:00,78.29,78.29,78.18,78.23,10771.0,63.4087,63.4087,63.3196,63.3601,10771.0
2015-09-10 13:05:00,78.24,78.35,78.23,78.28,11498.0,63.3682,63.4573,63.3601,63.4006,11498.0
2015-09-10 13:10:00,78.29,78.34,78.19,78.19,14530.0,63.4087,63.4492,63.3277,63.3277,14530.0
2015-09-10 13:15:00,78.21,78.31,78.2,78.26,18521.0,63.3439,63.4249,63.3358,63.3844,18521.0
2015-09-10 13:20:00,78.24,78.36,78.16,78.33,22452.0,63.3682,63.4654,63.3034,63.4411,22452.0
2015-09-10 13:25:00,78.34,78.51,78.3,78.49,25445.0,63.4492,63.5869,63.4168,63.5707,25445.0
2015-09-10 13:30:00,78.48,78.58,78.44,78.57,20548.0,63.5626,63.6436,63.5302,63.6355,20548.0
2015-09-10 13:35:00,78.56,78.78,78.53,78.66,37481.0,63.6274,63.8056,63.6031,63.7084,37481.0
2015-09-10 13:40:00,78.68,78.68,78.54,78.6,12857.0,63.7246,63.7246,63.6112,63.6598,12857.0
2015-09-10 13:45:00,78.6,78.6,78.48,78.6,16371.0,63.6598,63.6598,63.5626,63.6598,16371.0
2015-09-10 13:50:00,78.61,78.66,78.47,78.47,12172.0,63.6679,63.7084,63.5545,63.5545,12172.0
2015-09-10 13:55:00,78.49,78.57,78.46,78.56,11920.0,63.5707,63.6355,63.5464,63.6274,11920.0
2015-09-10 14:00:00,78.57,78.64,78.47,78.54,16331.0,63.6355,63.6922,63.5545,63.6112,16331.0
2015-09-10 14:05:00,78.53,78.57,78.45,78.45,13646.0,63.6031,63.6355,63.5383,63.5383,13646.0
2015-09-10 14:10:00,78.45,78.56,78.45,78.51,26072.0,63.5383,63.6274,63.5383,63.5869,26072.0
2015-09-10 14:15:00,78.51,78.51,78.38,78.4,14192.0,63.5869,63.5869,63.4816,63.4978,14192.0
2015-09-10 14:20:00,78.39,78.45,78.33,78.39,12971.0,63.4897,63.5383,63.4411,63.4897,12971.0
2015-09-10 14:25:00,78.4,78.42,78.32,78.35,17222.0,63.4978,63.514,63.433,63.4573,17222.0
2015-09-10 14:30:00,78.33,78.45,78.33,78.35,16345.0,63.4411,63.5383,63.4411,63.4573,16345.0
2015-09-10 14:35:00,78.35,78.39,78.31,78.33,15956.0,63.4573,63.4897,63.4249,63.4411,15956.0
2015-09-10 14:40:00,78.32,78.4,78.32,78.35,11720.0,63.433,63.4978,63.433,63.4573,11720.0
2015-09-10 14:45:00,78.35,78.35,78.24,78.25,14235.0,63.4573,63.4573,63.3682,63.3763,14235.0
2015-09-10 14:50:00,78.27,78.31,78.19,78.23,11146.0,63.3925,63.4249,63.3277,63.3601,11146.0
2015-09-10 14:55:00,78.23,78.23,78.09,78.09,22394.0,63.3601,63.3601,63.2467,63.2467,22394.0
2015-09-10 15:00:00,78.08,78.1,77.96,77.99,18449.0,63.2386,63.2548,63.1415,63.1658,18449.0
2015-09-10 15:05:00,77.99,78.06,77.97,78.01,20306.0,63.1658,63.2225,63.1496,63.182,20306.0
2015-09-10 15:10:00,78.02,78.05,77.95,78.02,32684.0,63.1901,63.2144,63.1334,63.1901,32684.0
2015-09-10 15:15:00,78.03,78.15,77.96,78.0,25225.0,63.1982,63.2953,63.1415,63.1739,25225.0
2015-09-10 15:20:00,77.99,78.02,77.83,77.87,33393.0,63.1658,63.1901,63.0362,63.0686,33393.0
2015-09-10 15:25:00,77.88,77.93,77.78,77.85,24281.0,63.0767,63.1172,62.9957,63.0524,24281.0
2015-09-10 15:30:00,77.83,77.84,77.69,77.75,32090.0,63.0362,63.0443,62.9228,62.9714,32090.0
2015-09-10 15:35:00,77.76,77.83,77.66,77.77,39220.0,62.9795,63.0362,62.8985,62.9876,39220.0
2015-09-10 15:40:00,77.75,77.75,77.63,77.68,67664.0,62.9714,62.9714,62.8742,62.9147,67664.0
2015-09-10 15:45:00,77.69,77.78,77.6,77.74,46510.0,62.9228,62.9957,62.8499,62.9633,46510.0
2015-09-10 15:50:00,77.74,77.9,77.7,77.83,77251.0,62.9633,63.0929,62.9309,63.0362,77251.0
2015-09-10 15:55:00,77.83,77.96,77.81,77.93,88456.0,63.0362,63.1415,63.02,63.1172,88456.0
2015-09-11 09:30:00,77.28,77.59,77.27,77.41,38717.0,62.5907,62.8418,62.5826,62.696,38717.0
2015-09-11 09:35:00,77.4,77.58,77.27,77.51,10609.0,62.6879,62.8337,62.5826,62.777,10609.0
2015-09-11 09:40:00,77.53,77.63,77.44,77.54,11571.0,62.7932,62.8742,62.7203,62.8013,11571.0
2015-09-11 09:45:00,77.52,77.59,77.39,77.43,10173.0,62.7851,62.8418,62.6798,62.7122,10173.0
2015-09-11 09:50:00,77.4,77.54,77.35,77.44,11743.0,62.6879,62.8013,62.6474,62.7203,11743.0
2015-09-11 09:55:00,77.42,77.52,77.31,77.33,22572.0,62.7041,62.7851,62.615,62.6312,22572.0
2015-09-11 10:00:00,77.29,77.44,77.21,77.38,8352.0,62.5988,62.7203,62.534,62.6717,8352.0
2015-09-11 10:05:00,77.38,77.52,77.34,77.52,7601.0,62.6717,62.7851,62.6393,62.7851,7601.0
2015-09-11 10:10:00,77.5,77.61,77.49,77.59,8985.0,62.7689,62.858,62.7608,62.8418,8985.0
2015-09-11 10:15:00,77.6,77.68,77.54,77.68,7836.0,62.8499,62.9147,62.8013,62.9147,7836.0
2015-09-11 10:20:00,77.7,77.76,77.69,77.72,9171.0,62.9309,62.9795,62.9228,62.9471,9171.0
2015-09-11 10:25:00,77.73,77.73,77.59,77.61,11743.0,62.9552,62.9552,62.8418,62.858,11743.0
2015-09-11 10:30:00,77.61,77.62,77.55,77.58,15165.0,62.858,62.8661,62.8094,62.8337,15165.0
2015-09-11 10:35:00,77.56,77.61,77.46,77.61,13665.0,62.8175,62.858,62.7365,62.858,13665.0
2015-09-11 10:40:00,77.62,77.68,77.59,77.68,11454.0,62.8661,62.9147,62.8418,62.9147,11454.0
2015-09-11 10:45:00,77.68,77.73,77.64,77.65,19984.0,62.9147,62.9552,62.8823,62.8904,19984.0
2015-09-11 10:50:00,77.65,77.65,77.49,77.5,14583.0,62.8904,62.8904,62.7608,62.7689,14583.0
2015-09-11 10:55:00,77.49,77.5,77.43,77.43,13075.0,62.7608,62.7689,62.7122,62.7122,13075.0
2015-09-11 11:00:00,77.46,77.52,77.41,77.43,23875.0,62.7365,62.7851,62.696,62.7122,23875.0
2015-09-11 11:05:00,77.44,77.55,77.43,77.49,13809.0,62.7203,62.8094,62.7122,62.7608,13809.0
2015-09-11 11:10:00,77.5,77.51,77.47,77.49,11283.0,62.7689,62.777,62.7446,62.7608,11283.0
2015-09-11 11:15:00,77.49,77.5,77.4,77.49,9226.0,62.7608,62.7689,62.6879,62.7608,9226.0
2015-09-11 11:20:00,77.52,77.65,77.5,77.64,9520.0,62.7851,62.8904,62.7689,62.8823,9520.0
2015-09-11 11:25:00,77.64,77.73,77.6,77.73,12292.0,62.8823,62.9552,62.8499,62.9552,12292.0
2015-09-11 11:30:00,77.76,77.76,77.6,77.62,10934.0,62.9795,62.9795,62.8499,62.8661,10934.0
2015-09-11 11:35:00,77.63,77.87,77.61,77.87,17548.0,62.8742,63.0686,62.858,63.0686,17548.0
2015-09-11 11:40:00,77.88,77.89,77.78,77.83,8372.0,63.0767,63.0848,62.9957,63.0362,8372.0
2015-09-11 11:45:00,77.81,77.83,77.67,77.76,14647.0,63.02,63.0362,62.9066,62.9795,14647.0
2015-09-11 11:50:00,77.76,77.99,77.76,77.96,15858.0,62.9795,63.1658,62.9795,63.1415,15858.0
2015-09-11 11:55:00,77.97,78.01,77.91,77.94,9310.0,63.1496,63.182,63.101,63.1253,9310.0
2015-09-11 12:00:00,77.93,78.15,77.93,78.12,16861.0,63.1172,63.2953,63.1172,63.271,16861.0
2015-09-11 12:05:00,78.12,78.14,78.0,78.02,7241.0,63.271,63.2872,63.1739,63.1901,7241.0
2015-09-11 12:10:00,78.03,78.21,78.03,78.18,10482.0,63.1982,63.3439,63.1982,63.3196,10482.0
2015-09-11 12:15:00,78.19,78.24,78.13,78.18,7092.0,63.3277,63.3682,63.2791,63.3196,7092.0
2015-09-11 12:20:00,78.19,78.2,78.14,78.19,7295.0,63.3277,63.3358,63.2872,63.3277,7295.0
2015-09-11 12:25:00,78.19,78.23,78.12,78.16,9376.0,63.3277,63.3601,63.271,63.3034,9376.0
2015-09-11 12:30:00,78.18,78.21,78.15,78.15,5673.0,63.3196,63.3439,63.2953,63.2953,5673.0
2015-09-11 12:35:00,78.16,78.17,78.03,78.06,9460.0,63.3034,63.3115,63.1982,63.2225,9460.0
2015-09-11 12:40:00,78.07,78.16,78.05,78.16,6800.0,63.2305,63.3034,63.2144,63.3034,6800.0
2015-09-11 12:45:00,78.17,78.22,78.09,78.2,21430.0,63.3115,63.352,63.2467,63.3358,21430.0
2015-09-11 12:50:00,78.2,78.34,78.2,78.24,14170.0,63.3358,63.4492,63.3358,63.3682,14170.0
2015-09-11 12:55:00,78.25,78.27,78.22,78.25,7963.0,63.3763,63.3925,63.352,63.3763,7963.0
2015-09-11 13:00:00,78.25,78.3,78.21,78.26,15495.0,63.3763,63.4168,63.3439,63.3844,15495.0
2015-09-11 13:05:00,78.26,78.27,78.15,78.19,12344.0,63.3844,63.3925,63.2953,63.3277,12344.0
2015-09-11 13:10:00,78.19,78.21,78.12,78.14,16055.0,63.3277,63.3439,63.271,63.2872,16055.0
2015-09-11 13:15:00,78.14,78.14,78.05,78.06,11750.0,63.2872,63.2872,63.2144,63.2225,11750.0
2015-09-11 13:20:00,78.07,78.08,77.97,77.99,14862.0,63.2305,63.2386,63.1496,63.1658,14862.0
2015-09-11 13:25:00,77.98,77.99,77.94,77.94,13764.0,63.1577,63.1658,63.1253,63.1253,13764.0
2015-09-11 13:30:00,77.93,78.04,77.93,77.94,14264.0,63.1172,63.2063,63.1172,63.1253,14264.0
2015-09-11 13:35:00,77.92,78.02,77.9,78.02,8236.0,63.1091,63.1901,63.0929,63.1901,8236.0
2015-09-11 13:40:00,78.01,78.06,77.96,78.06,8553.0,63.182,63.2225,63.1415,63.2225,8553.0
2015-09-11 13:45:00,78.06,78.06,77.98,78.01,8467.0,63.2225,63.2225,63.1577,63.182,8467.0
2015-09-11 13:50:00,78.0,78.08,77.99,78.08,8502.0,63.1739,63.2386,63.1658,63.2386,8502.0
2015-09-11 13:55:00,78.09,78.11,78.05,78.05,5920.0,63.2467,63.2629,63.2144,63.2144,5920.0
2015-09-11 14:00:00,78.04,78.04,77.94,77.98,11034.0,63.2063,63.2063,63.1253,63.1577,11034.0
2015-09-11 14:05:00,77.99,77.99,77.91,77.94,11621.0,63.1658,63.1658,63.101,63.1253,11621.0
2015-09-11 14:10:00,77.94,78.0,77.92,77.92,10538.0,63.1253,63.1739,63.1091,63.1091,10538.0
2015-09-11 14:15:00,77.91,77.99,77.9,77.98,7998.0,63.101,63.1658,63.0929,63.1577,7998.0
2015-09-11 14:20:00,78.0,78.16,78.0,78.16,18469.0,63.1739,63.3034,63.1739,63.3034,18469.0
2015-09-11 14:25:00,78.16,78.17,78.05,78.06,9389.0,63.3034,63.3115,63.2144,63.2225,9389.0
2015-09-11 14:30:00,78.06,78.19,78.06,78.16,13519.0,63.2225,63.3277,63.2225,63.3034,13519.0
2015-09-11 14:35:00,78.16,78.28,78.16,78.22,13144.0,63.3034,63.4006,63.3034,63.352,13144.0
2015-09-11 14:40:00,78.22,78.22,78.1,78.15,21328.0,63.352,63.352,63.2548,63.2953,21328.0
2015-09-11 14:45:00,78.16,78.22,78.1,78.11,14793.0,63.3034,63.352,63.2548,63.2629,14793.0
2015-09-11 14:50:00,78.11,78.13,78.03,78.12,19239.0,63.2629,63.2791,63.1982,63.271,19239.0
2015-09-11 14:55:00,78.11,78.17,78.11,78.14,8736.0,63.2629,63.3115,63.2629,63.2872,8736.0
2015-09-11 15:00:00,78.14,78.25,78.12,78.17,16956.0,63.2872,63.3763,63.271,63.3115,16956.0
2015-09-11 15:05:00,78.18,78.31,78.15,78.18,23755.0,63.3196,63.4249,63.2953,63.3196,23755.0
2015-09-11 15:10:00,78.19,78.26,78.17,78.24,14930.0,63.3277,63.3844,63.3115,63.3682,14930.0
2015-09-11 15:15:00,78.25,78.37,78.22,78.23,17100.0,63.3763,63.4735,63.352,63.3601,17100.0
2015-09-11 15:20:00,78.22,78.25,78.17,78.19,14602.0,63.352,63.3763,63.3115,63.3277,14602.0
2015-09-11 15:25:00,78.2,78.26,78.17,78.22,14387.0,63.3358,63.3844,63.3115,63.352,14387.0
2015-09-11 15:30:00,78.21,78.21,78.11,78.14,18235.0,63.3439,63.3439,63.2629,63.2872,18235.0
2015-09-11 15:35:00,78.15,78.25,78.15,78.25,19389.0,63.2953,63.3763,63.2953,63.3763,19389.0
2015-09-11 15:40:00,78.24,78.24,78.15,78.2,20666.0,63.3682,63.3682,63.2953,63.3358,20666.0
2015-09-11 15:45:00,78.21,78.24,78.09,78.09,28180.0,63.3439,63.3682,63.2467,63.2467,28180.0
2015-09-11 15:50:00,78.09,78.23,78.08,78.17,41751.0,63.2467,63.3601,63.2386,63.3115,41751.0
2015-09-11 15:55:00,78.17,78.33,78.16,78.29,68764.0,63.3115,63.4411,63.3034,63.4087,68764.0
2015-09-14 09:30:00,78.48,78.74,78.41,78.52,31900.0,63.5626,63.7732,63.5059,63.595,31900.0
2015-09-14 09:35:00,78.5,78.5,78.05,78.2,8999.0,63.5788,63.5788,63.2144,63.3358,8999.0
2015-09-14 09:40:00,78.14,78.2,78.08,78.1,11191.0,63.2872,63.3358,63.2386,63.2548,11191.0
2015-09-14 09:45:00,78.08,78.08,77.86,77.9,10334.0,63.2386,63.2386,63.0605,63.0929,10334.0
2015-09-14 09:50:00,77.9,78.08,77.83,78.0,6594.0,63.0929,63.2386,63.0362,63.1739,6594.0
2015-09-14 09:55:00,77.97,78.0,77.91,77.92,7153.0,63.1496,63.1739,63.101,63.1091,7153.0
2015-09-14 10:00:00,77.9,78.06,77.89,78.03,14433.0,63.0929,63.2225,63.0848,63.1982,14433.0
2015-09-14 10:05:00,78.05,78.2,78.03,78.18,7375.0,63.2144,63.3358,63.1982,63.3196,7375.0
2015-09-14 10:10:00,78.15,78.15,78.04,78.09,11456.0,63.2953,63.2953,63.2063,63.2467,11456.0
2015-09-14 10:15:00,78.09,78.16,78.09,78.12,8780.0,63.2467,63.3034,63.2467,63.271,8780.0
2015-09-14 10:20:00,78.11,78.14,78.04,78.13,10916.0,63.2629,63.2872,63.2063,63.2791,10916.0
2015-09-14 10:25:00,78.12,78.14,77.97,77.97,12125.0,63.271,63.2872,63.1496,63.1496,12125.0
2015-09-14 10:30:00,77.99,78.01,77.86,77.91,40028.0,63.1658,63.182,63.0605,63.101,40028.0
2015-09-14 10:35:00,77.91,78.03,77.85,77.98,16279.0,63.101,63.1982,63.0524,63.1577,16279.0
2015-09-14 10:40:00,77.99,78.04,77.95,78.02,8481.0,63.1658,63.2063,63.1334,63.1901,8481.0
2015-09-14 10:45:00,78.04,78.07,77.93,78.04,9816.0,63.2063,63.2305,63.1172,63.2063,9816.0
2015-09-14 10:50:00,78.04,78.04,77.91,77.91,7101.0,63.2063,63.2063,63.101,63.101,7101.0
2015-09-14 10:55:00,77.9,77.92,77.78,77.92,12980.0,63.0929,63.1091,62.9957,63.1091,12980.0
2015-09-14 11:00:00,77.9,77.96,77.9,77.94,4400.0,63.0929,63.1415,63.0929,63.1253,4400.0
2015-09-14 11:05:00,77.96,77.98,77.87,77.89,11817.0,63.1415,63.1577,63.0686,63.0848,11817.0
2015-09-14 11:10:00,77.9,77.93,77.81,77.85,13026.0,63.0929,63.1172,63.02,63.0524,13026.0
2015-09-14 11:15:00,77.86,77.88,77.81,77.87,24558.0,63.0605,63.0767,63.02,63.0686,24558.0
2015-09-14 11:20:00,77.88,77.9,77.73,77.73,14696.0,63.0767,63.0929,62.9552,62.9552,14696.0
2015-09-14 11:25:00,77.73,77.77,77.7,77.75,10709.0,62.9552,62.9876,62.9309,62.9714,10709.0
2015-09-14 11:30:00,77.74,77.75,77.66,77.69,13995.0,62.9633,62.9714,62.8985,62.9228,13995.0
2015-09-14 11:35:00,77.69,77.72,77.66,77.7,17167.0,62.9228,62.9471,62.8985,62.9309,17167.0
2015-09-14 11:40:00,77.69,77.75,77.67,77.69,4478.0,62.9228,62.9714,62.9066,62.9228,4478.0
2015-09-14 11:45:00,77.67,77.67,77.61,77.64,9341.0,62.9066,62.9066,62.858,62.8823,9341.0
2015-09-14 11:50:00,77.64,77.8,77.6,77.8,11942.0,62.8823,63.0119,62.8499,63.0119,11942.0
2015-09-14 11:55:00,77.79,77.83,77.73,77.74,11386.0,63.0038,63.0362,62.9552,62.9633,11386.0
2015-09-14 12:00:00,77.72,77.76,77.71,77.75,7873.0,62.9471,62.9795,62.939,62.9714,7873.0
2015-09-14 12:05:00,77.75,77.76,77.7,77.74,8158.0,62.9714,62.9795,62.9309,62.9633,8158.0
2015-09-14 12:10:00,77.75,77.75,77.6,77.66,15127.0,62.9714,62.9714,62.8499,62.8985,15127.0
2015-09-14 12:15:00,77.68,77.74,77.67,77.71,9218.0,62.9147,62.9633,62.9066,62.939,9218.0
2015-09-14 12:20:00,77.7,77.8,77.68,77.8,16317.0,62.9309,63.0119,62.9147,63.0119,16317.0
2015-09-14 12:25:00,77.82,77.84,77.76,77.8,9021.0,63.0281,63.0443,62.9795,63.0119,9021.0
2015-09-14 12:30:00,77.8,77.91,77.73,77.89,9547.0,63.0119,63.101,62.9552,63.0848,9547.0
2015-09-14 12:35:00,77.89,77.93,77.81,77.85,8454.0,63.0848,63.1172,63.02,63.0524,8454.0
2015-09-14 12:40:00,77.83,77.85,77.71,77.71,10987.0,63.0362,63.0524,62.939,62.939,10987.0
2015-09-14 12:45:00,77.7,77.78,77.69,77.71,7096.0,62.9309,62.9957,62.9228,62.939,7096.0
2015-09-14 12:50:00,77.72,77.82,77.7,77.78,6377.0,62.9471,63.0281,62.9309,62.9957,6377.0
2015-09-14 12:55:00,77.77,77.84,77.72,77.75,7700.0,62.9876,63.0443,62.9471,62.9714,7700.0
2015-09-14 13:00:00,77.75,77.79,77.66,77.69,8052.0,62.9714,63.0038,62.8985,62.9228,8052.0
2015-09-14 13:05:00,77.73,77.77,77.71,77.76,7600.0,62.9552,62.9876,62.939,62.9795,7600.0
2015-09-14 13:10:00,77.78,77.83,77.74,77.74,10434.0,62.9957,63.0362,62.9633,62.9633,10434.0
2015-09-14 13:15:00,77.74,77.84,77.74,77.84,7100.0,62.9633,63.0443,62.9633,63.0443,7100.0
2015-09-14 13:20:00,77.84,77.86,77.79,77.82,9987.0,63.0443,63.0605,63.0038,63.0281,9987.0
2015-09-14 13:25:00,77.8,77.81,77.76,77.78,7237.0,63.0119,63.02,62.9795,62.9957,7237.0
2015-09-14 13:30:00,77.78,77.84,77.77,77.81,8662.0,62.9957,63.0443,62.9876,63.02,8662.0
2015-09-14 13:35:00,77.81,77.92,77.8,77.87,8309.0,63.02,63.1091,63.0119,63.0686,8309.0
2015-09-14 13:40:00,77.89,78.0,77.89,77.98,15928.0,63.0848,63.1739,63.0848,63.1577,15928.0
2015-09-14 13:45:00,77.98,78.05,77.97,78.05,8938.0,63.1577,63.2144,63.1496,63.2144,8938.0
2015-09-14 13:50:00,78.03,78.03,77.91,77.92,12210.0,63.1982,63.1982,63.101,63.1091,12210.0
2015-09-14 13:55:00,77.9,78.12,77.9,78.12,17521.0,63.0929,63.271,63.0929,63.271,17521.0
2015-09-14 14:00:00,78.11,78.11,77.97,77.98,4638.0,63.2629,63.2629,63.1496,63.1577,4638.0
2015-09-14 14:05:00,77.97,77.98,77.87,77.92,14318.0,63.1496,63.1577,63.0686,63.1091,14318.0
2015-09-14 14:10:00,77.95,77.98,77.9,77.92,11333.0,63.1334,63.1577,63.0929,63.1091,11333.0
2015-09-14 14:15:00,77.94,77.99,77.92,77.94,10708.0,63.1253,63.1658,63.1091,63.1253,10708.0
2015-09-14 14:20:00,77.95,78.02,77.87,77.9,17270.0,63.1334,63.1901,63.0686,63.0929,17270.0
2015-09-14 14:25:00,77.9,77.94,77.8,77.84,8959.0,63.0929,63.1253,63.0119,63.0443,8959.0
2015-09-14 14:30:00,77.81,77.84,77.73,77.75,26931.0,63.02,63.0443,62.9552,62.9714,26931.0
2015-09-14 14:35:00,77.75,77.8,77.75,77.8,12259.0,62.9714,63.0119,62.9714,63.0119,12259.0
2015-09-14 14:40:00,77.8,77.83,77.77,77.79,13443.0,63.0119,63.0362,62.9876,63.0038,13443.0
2015-09-14 14:45:00,77.78,77.88,77.72,77.73,10273.0,62.9957,63.0767,62.9471,62.9552,10273.0
2015-09-14 14:50:00,77.73,77.83,77.7,77.81,13665.0,62.9552,63.0362,62.9309,63.02,13665.0
2015-09-14 14:55:00,77.82,77.94,77.81,77.81,13822.0,63.0281,63.1253,63.02,63.02,13822.0
2015-09-14 15:00:00,77.82,77.86,77.76,77.76,14230.0,63.0281,63.0605,62.9795,62.9795,14230.0
2015-09-14 15:05:00,77.76,77.76,77.7,77.72,13730.0,62.9795,62.9795,62.9309,62.9471,13730.0
2015-09-14 15:10:00,77.72,77.83,77.72,77.82,17133.0,62.9471,63.0362,62.9471,63.0281,17133.0
2015-09-14 15:15:00,77.83,77.87,77.76,77.78,17051.0,63.0362,63.0686,62.9795,62.9957,17051.0
2015-09-14 15:20:00,77.77,77.83,77.69,77.72,38721.0,62.9876,63.0362,62.9228,62.9471,38721.0
2015-09-14 15:25:00,77.72,77.73,77.66,77.72,25100.0,62.9471,62.9552,62.8985,62.9471,25100.0
2015-09-14 15:30:00,77.72,77.75,77.64,77.68,33969.0,62.9471,62.9714,62.8823,62.9147,33969.0
2015-09-14 15:35:00,77.67,77.67,77.57,77.6,39438.0,62.9066,62.9066,62.8256,62.8499,39438.0
2015-09-14 15:40:00,77.61,77.65,77.57,77.65,23020.0,62.858,62.8904,62.8256,62.8904,23020.0
2015-09-14 15:45:00,77.64,77.72,77.62,77.64,23301.0,62.8823,62.9471,62.8661,62.8823,23301.0
2015-09-14 15:50:00,77.64,77.74,77.64,77.65,34325.0,62.8823,62.9633,62.8823,62.8904,34325.0
2015-09-14 15:55:00,77.65,77.8,77.63,77.75,51312.0,62.8904,63.0119,62.8742,62.9714,51312.0
2015-09-15 09:30:00,77.92,78.32,77.92,77.96,24436.0,63.1091,63.433,63.1091,63.1415,24436.0
2015-09-15 09:35:00,77.87,77.98,77.84,77.88,5054.0,63.0686,63.1577,63.0443,63.0767,5054.0
2015-09-15 09:40:00,77.85,77.86,77.7,77.8,20777.0,63.0524,63.0605,62.9309,63.0119,20777.0
2015-09-15 09:45:00,77.81,77.85,77.72,77.82,14923.0,63.02,63.0524,62.9471,63.0281,14923.0
2015-09-15 09:50:00,77.83,77.96,77.79,77.96,12742.0,63.0362,63.1415,63.0038,63.1415,12742.0
2015-09-15 09:55:00,77.93,78.12,77.88,78.07,23013.0,63.1172,63.271,63.0767,63.2305,23013.0
2015-09-15 10:00:00,78.06,78.15,77.95,77.97,11778.0,63.2225,63.2953,63.1334,63.1496,11778.0
2015-09-15 10:05:00,77.96,78.1,77.94,77.95,20245.0,63.1415,63.2548,63.1253,63.1334,20245.0
2015-09-15 10:10:00,77.93,78.06,77.93,78.0,10403.0,63.1172,63.2225,63.1172,63.1739,10403.0
2015-09-15 10:15:00,78.04,78.12,77.98,78.1,9501.0,63.2063,63.271,63.1577,63.2548,9501.0
2015-09-15 10:20:00,78.11,78.35,78.08,78.31,13825.0,63.2629,63.4573,63.2386,63.4249,13825.0
2015-09-15 10:25:00,78.3,78.37,78.22,78.23,12741.0,63.4168,63.4735,63.352,63.3601,12741.0
2015-09-15 10:30:00,78.24,78.45,78.23,78.44,19953.0,63.3682,63.5383,63.3601,63.5302,19953.0
2015-09-15 10:35:00,78.42,78.48,78.33,78.33,16737.0,63.514,63.5626,63.4411,63.4411,16737.0
2015-09-15 10:40:00,78.35,78.49,78.33,78.45,17700.0,63.4573,63.5707,63.4411,63.5383,17700.0
2015-09-15 10:45:00,78.48,78.59,78.43,78.48,17697.0,63.5626,63.6517,63.5221,63.5626,17697.0
2015-09-15 10:50:00,78.48,78.55,78.45,78.52,14274.0,63.5626,63.6193,63.5383,63.595,14274.0
2015-09-15 10:55:00,78.52,78.57,78.47,78.54,14315.0,63.595,63.6355,63.5545,63.6112,14315.0
2015-09-15 11:00:00,78.57,78.66,78.56,78.66,12192.0,63.6355,63.7084,63.6274,63.7084,12192.0
2015-09-15 11:05:00,78.66,78.71,78.59,78.64,10116.0,63.7084,63.7489,63.6517,63.6922,10116.0
2015-09-15 11:10:00,78.62,78.69,78.57,78.69,12003.0,63.676,63.7327,63.6355,63.7327,12003.0
2015-09-15 11:15:00,78.7,78.71,78.56,78.57,10146.0,63.7408,63.7489,63.6274,63.6355,10146.0
2015-09-15 11:20:00,78.57,78.63,78.54,78.63,8429.0,63.6355,63.6841,63.6112,63.6841,8429.0
2015-09-15 11:25:00,78.64,78.73,78.62,78.68,11113.0,63.6922,63.7651,63.676,63.7246,11113.0
2015-09-15 11:30:00,78.69,78.75,78.55,78.55,7695.0,63.7327,63.7813,63.6193,63.6193,7695.0
2015-09-15 11:35:00,78.54,78.69,78.54,78.6,13991.0,63.6112,63.7327,63.6112,63.6598,13991.0
2015-09-15 11:40:00,78.6,78.65,78.59,78.63,9388.0,63.6598,63.7003,63.6517,63.6841,9388.0
2015-09-15 11:45:00,78.64,78.67,78.62,78.62,9185.0,63.6922,63.7165,63.676,63.676,9185.0
2015-09-15 11:50:00,78.63,78.66,78.53,78.54,7194.0,63.6841,63.7084,63.6031,63.6112,7194.0
2015-09-15 11:55:00,78.55,78.62,78.55,78.61,8319.0,63.6193,63.676,63.6193,63.6679,8319.0
2015-09-15 12:00:00,78.6,78.68,78.58,78.59,10387.0,63.6598,63.7246,63.6436,63.6517,10387.0
2015-09-15 12:05:00,78.59,78.66,78.53,78.66,9820.0,63.6517,63.7084,63.6031,63.7084,9820.0
2015-09-15 12:10:00,78.66,78.72,78.61,78.71,7269.0,63.7084,63.757,63.6679,63.7489,7269.0
2015-09-15 12:15:00,78.72,78.79,78.7,78.71,9473.0,63.757,63.8137,63.7408,63.7489,9473.0
2015-09-15 12:20:00,78.7,78.76,78.6,78.64,11081.0,63.7408,63.7894,63.6598,63.6922,11081.0
2015-09-15 12:25:00,78.64,78.68,78.6,78.68,15708.0,63.6922,63.7246,63.6598,63.7246,15708.0
2015-09-15 12:30:00,78.67,78.7,78.63,78.68,9833.0,63.7165,63.7408,63.6841,63.7246,9833.0
2015-09-15 12:35:00,78.68,78.75,78.66,78.74,20178.0,63.7246,63.7813,63.7084,63.7732,20178.0
2015-09-15 12:40:00,78.76,78.77,78.68,78.69,17673.0,63.7894,63.7975,63.7246,63.7327,17673.0
2015-09-15 12:45:00,78.69,78.71,78.64,78.71,10333.0,63.7327,63.7489,63.6922,63.7489,10333.0
2015-09-15 12:50:00,78.69,78.71,78.64,78.66,12068.0,63.7327,63.7489,63.6922,63.7084,12068.0
2015-09-15 12:55:00,78.66,78.69,78.6,78.62,6921.0,63.7084,63.7327,63.6598,63.676,6921.0
2015-09-15 13:00:00,78.61,78.65,78.56,78.65,9430.0,63.6679,63.7003,63.6274,63.7003,9430.0
2015-09-15 13:05:00,78.66,78.71,78.65,78.67,7012.0,63.7084,63.7489,63.7003,63.7165,7012.0
2015-09-15 13:10:00,78.66,78.76,78.63,78.76,8099.0,63.7084,63.7894,63.6841,63.7894,8099.0
2015-09-15 13:15:00,78.75,78.87,78.75,78.78,12531.0,63.7813,63.8785,63.7813,63.8056,12531.0
2015-09-15 13:20:00,78.79,78.85,78.77,78.8,10757.0,63.8137,63.8623,63.7975,63.8218,10757.0
2015-09-15 13:25:00,78.8,78.96,78.77,78.88,16804.0,63.8218,63.9514,63.7975,63.8866,16804.0
2015-09-15 13:30:00,78.89,79.05,78.89,78.96,28472.0,63.8947,64.0243,63.8947,63.9514,28472.0
2015-09-15 13:35:00,78.95,79.0,78.94,78.98,15798.0,63.9433,63.9838,63.9352,63.9676,15798.0
2015-09-15 13:40:00,78.99,79.07,78.99,79.03,11226.0,63.9757,64.0405,63.9757,64.0081,11226.0
2015-09-15 13:45:00,79.04,79.05,78.94,78.94,12605.0,64.0162,64.0243,63.9352,63.9352,12605.0
2015-09-15 13:50:00,78.94,78.94,78.88,78.88,12366.0,63.9352,63.9352,63.8866,63.8866,12366.0
2015-09-15 13:55:00,78.86,78.9,78.82,78.9,10951.0,63.8704,63.9028,63.838,63.9028,10951.0
2015-09-15 14:00:00,78.91,78.94,78.87,78.93,11057.0,63.9109,63.9352,63.8785,63.9271,11057.0
2015-09-15 14:05:00,78.94,79.08,78.94,79.07,15986.0,63.9352,64.0486,63.9352,64.0405,15986.0
2015-09-15 14:10:00,79.07,79.15,79.04,79.05,16571.0,64.0405,64.1053,64.0162,64.0243,16571.0
2015-09-15 14:15:00,79.05,79.1,79.0,79.07,12096.0,64.0243,64.0648,63.9838,64.0405,12096.0
2015-09-15 14:20:00,79.06,79.06,78.93,78.96,12733.0,64.0324,64.0324,63.9271,63.9514,12733.0
2015-09-15 14:25:00,78.96,79.05,78.9,79.05,14359.0,63.9514,64.0243,63.9028,64.0243,14359.0
2015-09-15 14:30:00,79.06,79.1,79.01,79.04,13728.0,64.0324,64.0648,63.9919,64.0162,13728.0
2015-09-15 14:35:00,79.04,79.1,79.03,79.05,19370.0,64.0162,64.0648,64.0081,64.0243,19370.0
2015-09-15 14:40:00,79.05,79.11,79.03,79.03,14314.0,64.0243,64.0729,64.0081,64.0081,14314.0
2015-09-15 14:45:00,79.02,79.21,79.02,79.16,20135.0,64.0,64.1539,64.0,64.1134,20135.0
2015-09-15 14:50:00,79.15,79.23,79.09,79.16,22171.0,64.1053,64.1701,64.0567,64.1134,22171.0
2015-09-15 14:55:00,79.16,79.24,79.15,79.19,16536.0,64.1134,64.1782,64.1053,64.1377,16536.0
2015-09-15 15:00:00,79.19,79.27,79.15,79.21,19790.0,64.1377,64.2025,64.1053,64.1539,19790.0
2015-09-15 15:05:00,79.21,79.27,79.19,79.23,22102.0,64.1539,64.2025,64.1377,64.1701,22102.0
2015-09-15 15:10:00,79.22,79.29,79.21,79.26,26307.0,64.162,64.2187,64.1539,64.1944,26307.0
2015-09-15 15:15:00,79.27,79.27,79.15,79.16,27747.0,64.2025,64.2025,64.1053,64.1134,27747.0
2015-09-15 15:20:00,79.16,79.18,79.11,79.15,17855.0,64.1134,64.1296,64.0729,64.1053,17855.0
2015-09-15 15:25:00,79.14,79.22,79.14,79.17,19352.0,64.0972,64.162,64.0972,64.1215,19352.0
2015-09-15 15:30:00,79.17,79.22,79.13,79.17,23236.0,64.1215,64.162,64.0891,64.1215,23236.0
2015-09-15 15:35:00,79.16,79.18,79.01,79.02,21548.0,64.1134,64.1296,63.9919,64.0,21548.0
2015-09-15 15:40:00,79.02,79.11,78.99,79.08,40593.0,64.0,64.0729,63.9757,64.0486,40593.0
2015-09-15 15:45:00,79.08,79.08,78.93,78.98,40606.0,64.0486,64.0486,63.9271,63.9676,40606.0
2015-09-15 15:50:00,78.98,79.0,78.9,78.92,57861.0,63.9676,63.9838,63.9028,63.919,57861.0
2015-09-15 15:55:00,78.91,79.0,78.86,78.89,93502.0,63.9109,63.9838,63.8704,63.8947,93502.0
2015-09-16 09:30:00,78.93,79.23,78.79,79.03,27482.0,63.9271,64.1701,63.8137,64.0081,27482.0
2015-09-16 09:35:00,78.99,79.03,78.81,79.02,16816.0,63.9757,64.0081,63.8299,64.0,16816.0
2015-09-16 09:40:00,79.0,79.12,78.83,78.84,20523.0,63.9838,64.081,63.8461,63.8542,20523.0
2015-09-16 09:45:00,78.81,78.9,78.76,78.77,10072.0,63.8299,63.9028,63.7894,63.7975,10072.0
2015-09-16 09:50:00,78.81,78.96,78.8,78.94,12817.0,63.8299,63.9514,63.8218,63.9352,12817.0
2015-09-16 09:55:00,78.92,79.03,78.91,79.03,6516.0,63.919,64.0081,63.9109,64.0081,6516.0
2015-09-16 10:00:00,79.0,79.05,78.87,78.87,10013.0,63.9838,64.0243,63.8785,63.8785,10013.0
2015-09-16 10:05:00,78.92,79.07,78.91,79.06,7549.0,63.919,64.0405,63.9109,64.0324,7549.0
2015-09-16 10:10:00,79.05,79.21,79.05,79.13,11195.0,64.0243,64.1539,64.0243,64.0891,11195.0
2015-09-16 10:15:00,79.16,79.21,79.11,79.13,13200.0,64.1134,64.1539,64.0729,64.0891,13200.0
2015-09-16 10:20:00,79.15,79.22,79.15,79.22,9526.0,64.1053,64.162,64.1053,64.162,9526.0
2015-09-16 10:25:00,79.23,79.3,79.22,79.29,29921.0,64.1701,64.2268,64.162,64.2187,29921.0
2015-09-16 10:30:00,79.26,79.33,79.25,79.27,18841.0,64.1944,64.2511,64.1863,64.2025,18841.0
2015-09-16 10:35:00,79.29,79.33,79.22,79.3,14736.0,64.2187,64.2511,64.162,64.2268,14736.0
2015-09-16 10:40:00,79.31,79.31,79.2,79.21,16918.0,64.2349,64.2349,64.1458,64.1539,16918.0
2015-09-16 10:45:00,79.21,79.29,79.19,79.24,17703.0,64.1539,64.2187,64.1377,64.1782,17703.0
2015-09-16 10:50:00,79.24,79.3,79.19,79.2,18250.0,64.1782,64.2268,64.1377,64.1458,18250.0
2015-09-16 10:55:00,79.21,79.3,79.21,79.26,17862.0,64.1539,64.2268,64.1539,64.1944,17862.0
2015-09-16 11:00:00,79.26,79.31,79.22,79.3,15198.0,64.1944,64.2349,64.162,64.2268,15198.0
2015-09-16 11:05:00,79.31,79.5,79.31,79.48,16306.0,64.2349,64.3887,64.2349,64.3725,16306.0
2015-09-16 11:10:00,79.5,79.57,79.47,79.55,27854.0,64.3887,64.4454,64.3644,64.4292,27854.0
2015-09-16 11:15:00,79.56,79.58,79.52,79.52,18234.0,64.4373,64.4535,64.4049,64.4049,18234.0
2015-09-16 11:20:00,79.53,79.63,79.52,79.58,24655.0,64.413,64.494,64.4049,64.4535,24655.0
2015-09-16 11:25:00,79.57,79.7,79.57,79.67,14217.0,64.4454,64.5507,64.4454,64.5264,14217.0
2015-09-16 11:30:00,79.67,79.67,79.54,79.55,8330.0,64.5264,64.5264,64.4211,64.4292,8330.0
2015-09-16 11:35:00,79.55,79.58,79.51,79.52,11896.0,64.4292,64.4535,64.3968,64.4049,11896.0
2015-09-16 11:40:00,79.52,79.53,79.44,79.45,14142.0,64.4049,64.413,64.3401,64.3482,14142.0
2015-09-16 11:45:00,79.46,79.5,79.45,79.48,15361.0,64.3563,64.3887,64.3482,64.3725,15361.0
2015-09-16 11:50:00,79.47,79.5,79.44,79.49,16980.0,64.3644,64.3887,64.3401,64.3806,16980.0
2015-09-16 11:55:00,79.5,79.57,79.49,79.56,9323.0,64.3887,64.4454,64.3806,64.4373,9323.0
2015-09-16 12:00:00,79.55,79.58,79.49,79.52,11039.0,64.4292,64.4535,64.3806,64.4049,11039.0
2015-09-16 12:05:00,79.5,79.5,79.41,79.44,16102.0,64.3887,64.3887,64.3158,64.3401,16102.0
2015-09-16 12:10:00,79.44,79.49,79.44,79.49,6302.0,64.3401,64.3806,64.3401,64.3806,6302.0
2015-09-16 12:15:00,79.47,79.58,79.46,79.57,6632.0,64.3644,64.4535,64.3563,64.4454,6632.0
2015-09-16 12:20:00,79.55,79.65,79.55,79.6,13572.0,64.4292,64.5102,64.4292,64.4697,13572.0
2015-09-16 12:25:00,79.6,79.62,79.59,79.61,6823.0,64.4697,64.4859,64.4616,64.4778,6823.0
2015-09-16 12:30:00,79.62,79.76,79.61,79.76,26486.0,64.4859,64.5993,64.4778,64.5993,26486.0
2015-09-16 12:35:00,79.74,79.78,79.71,79.77,12963.0,64.5831,64.6155,64.5588,64.6074,12963.0
2015-09-16 12:40:00,79.76,79.77,79.72,79.75,4665.0,64.5993,64.6074,64.5669,64.5912,4665.0
2015-09-16 12:45:00,79.76,79.8,79.66,79.68,9165.0,64.5993,64.6317,64.5183,64.5345,9165.0
2015-09-16 12:50:00,79.69,79.7,79.62,79.63,14823.0,64.5426,64.5507,64.4859,64.494,14823.0
2015-09-16 12:55:00,79.63,79.68,79.63,79.66,12482.0,64.494,64.5345,64.494,64.5183,12482.0
2015-09-16 13:00:00,79.65,79.65,79.53,79.55,18395.0,64.5102,64.5102,64.413,64.4292,18395.0
2015-09-16 13:05:00,79.56,79.57,79.52,79.56,5931.0,64.4373,64.4454,64.4049,64.4373,5931.0
2015-09-16 13:10:00,79.55,79.61,79.55,79.59,6919.0,64.4292,64.4778,64.4292,64.4616,6919.0
2015-09-16 13:15:00,79.59,79.61,79.49,79.51,14067.0,64.4616,64.4778,64.3806,64.3968,14067.0
2015-09-16 13:20:00,79.52,79.52,79.44,79.52,6701.0,64.4049,64.4049,64.3401,64.4049,6701.0
2015-09-16 13:25:00,79.53,79.58,79.49,79.5,10281.0,64.413,64.4535,64.3806,64.3887,10281.0
2015-09-16 13:30:00,79.49,79.62,79.49,79.54,20205.0,64.3806,64.4859,64.3806,64.4211,20205.0
2015-09-16 13:35:00,79.54,79.61,79.49,79.53,12513.0,64.4211,64.4778,64.3806,64.413,12513.0
2015-09-16 13:40:00,79.53,79.58,79.53,79.54,13340.0,64.413,64.4535,64.413,64.4211,13340.0
2015-09-16 13:45:00,79.53,79.55,79.51,79.54,9546.0,64.413,64.4292,64.3968,64.4211,9546.0
2015-09-16 13:50:00,79.54,79.65,79.54,79.63,6585.0,64.4211,64.5102,64.4211,64.494,6585.0
2015-09-16 13:55:00,79.62,79.67,79.61,79.67,6661.0,64.4859,64.5264,64.4778,64.5264,6661.0
2015-09-16 14:00:00,79.67,79.67,79.57,79.67,15480.0,64.5264,64.5264,64.4454,64.5264,15480.0
2015-09-16 14:05:00,79.66,79.67,79.59,79.65,11283.0,64.5183,64.5264,64.4616,64.5102,11283.0
2015-09-16 14:10:00,79.65,79.67,79.5,79.51,13573.0,64.5102,64.5264,64.3887,64.3968,13573.0
2015-09-16 14:15:00,79.5,79.51,79.42,79.44,11707.0,64.3887,64.3968,64.3239,64.3401,11707.0
2015-09-16 14:20:00,79.45,79.48,79.34,79.4,12424.0,64.3482,64.3725,64.2591,64.3077,12424.0
2015-09-16 14:25:00,79.39,79.46,79.36,79.46,10456.0,64.2996,64.3563,64.2753,64.3563,10456.0
2015-09-16 14:30:00,79.46,79.5,79.41,79.45,11587.0,64.3563,64.3887,64.3158,64.3482,11587.0
2015-09-16 14:35:00,79.47,79.48,79.42,79.43,19244.0,64.3644,64.3725,64.3239,64.332,19244.0
2015-09-16 14:40:00,79.43,79.5,79.4,79.5,22936.0,64.332,64.3887,64.3077,64.3887,22936.0
2015-09-16 14:45:00,79.5,79.59,79.49,79.54,17600.0,64.3887,64.4616,64.3806,64.4211,17600.0
2015-09-16 14:50:00,79.55,79.57,79.53,79.54,10200.0,64.4292,64.4454,64.413,64.4211,10200.0
2015-09-16 14:55:00,79.55,79.73,79.49,79.7,22386.0,64.4292,64.575,64.3806,64.5507,22386.0
2015-09-16 15:00:00,79.71,79.76,79.65,79.7,12631.0,64.5588,64.5993,64.5102,64.5507,12631.0
2015-09-16 15:05:00,79.72,79.73,79.65,79.65,19277.0,64.5669,64.575,64.5102,64.5102,19277.0
2015-09-16 15:10:00,79.65,79.77,79.62,79.64,18161.0,64.5102,64.6074,64.4859,64.5021,18161.0
2015-09-16 15:15:00,79.64,79.69,79.59,79.64,24368.0,64.5021,64.5426,64.4616,64.5021,24368.0
2015-09-16 15:20:00,79.64,79.75,79.61,79.69,25379.0,64.5021,64.5912,64.4778,64.5426,25379.0
2015-09-16 15:25:00,79.69,79.72,79.61,79.7,23350.0,64.5426,64.5669,64.4778,64.5507,23350.0
2015-09-16 15:30:00,79.71,79.73,79.66,79.71,26218.0,64.5588,64.575,64.5183,64.5588,26218.0
2015-09-16 15:35:00,79.71,79.73,79.63,79.7,22901.0,64.5588,64.575,64.494,64.5507,22901.0
2015-09-16 15:40:00,79.71,79.77,79.69,79.72,41910.0,64.5588,64.6074,64.5426,64.5669,41910.0
2015-09-16 15:45:00,79.71,79.71,79.62,79.65,32344.0,64.5588,64.5588,64.4859,64.5102,32344.0
2015-09-16 15:50:00,79.66,79.69,79.57,79.62,54108.0,64.5183,64.5426,64.4454,64.4859,54108.0
2015-09-16 15:55:00,79.65,79.7,79.54,79.59,87998.0,64.5102,64.5507,64.4211,64.4616,87998.0
2015-09-17 09:30:00,79.68,79.85,79.48,79.77,27652.0,64.5345,64.6722,64.3725,64.6074,27652.0
2015-09-17 09:35:00,79.64,79.7,79.59,79.65,6754.0,64.5021,64.5507,64.4616,64.5102,6754.0
2015-09-17 09:40:00,79.68,79.75,79.66,79.72,11050.0,64.5345,64.5912,64.5183,64.5669,11050.0
2015-09-17 09:45:00,79.72,79.8,79.63,79.8,17932.0,64.5669,64.6317,64.494,64.6317,17932.0
2015-09-17 09:50:00,79.8,79.85,79.79,79.85,8093.0,64.6317,64.6722,64.6236,64.6722,8093.0
2015-09-17 09:55:00,79.81,79.91,79.77,79.9,6888.0,64.6398,64.7208,64.6074,64.7127,6888.0
2015-09-17 10:00:00,79.89,80.02,79.86,79.92,22675.0,64.7046,64.8099,64.6803,64.7289,22675.0
2015-09-17 10:05:00,79.94,79.95,79.87,79.89,10451.0,64.7451,64.7532,64.6884,64.7046,10451.0
2015-09-17 10:10:00,79.87,80.03,79.87,80.03,8671.0,64.6884,64.818,64.6884,64.818,8671.0
2015-09-17 10:15:00,80.02,80.08,80.01,80.01,5590.0,64.8099,64.8585,64.8018,64.8018,5590.0
2015-09-17 10:20:00,80.01,80.03,79.95,79.96,8156.0,64.8018,64.818,64.7532,64.7613,8156.0
2015-09-17 10:25:00,79.95,79.98,79.92,79.92,8165.0,64.7532,64.7775,64.7289,64.7289,8165.0
2015-09-17 10:30:00,79.93,79.94,79.85,79.91,11307.0,64.737,64.7451,64.6722,64.7208,11307.0
2015-09-17 10:35:00,79.89,79.92,79.84,79.84,12130.0,64.7046,64.7289,64.6641,64.6641,12130.0
2015-09-17 10:40:00,79.85,79.92,79.83,79.9,12345.0,64.6722,64.7289,64.656,64.7127,12345.0
2015-09-17 10:45:00,79.89,79.94,79.84,79.93,15721.0,64.7046,64.7451,64.6641,64.737,15721.0
2015-09-17 10:50:00,79.94,79.94,79.89,79.94,30509.0,64.7451,64.7451,64.7046,64.7451,30509.0
2015-09-17 10:55:00,79.94,79.94,79.86,79.9,27577.0,64.7451,64.7451,64.6803,64.7127,27577.0
2015-09-17 11:00:00,79.91,79.95,79.89,79.92,9813.0,64.7208,64.7532,64.7046,64.7289,9813.0
2015-09-17 11:05:00,79.92,79.99,79.92,79.98,9567.0,64.7289,64.7856,64.7289,64.7775,9567.0
2015-09-17 11:10:00,79.98,80.0,79.91,79.97,19844.0,64.7775,64.7937,64.7208,64.7694,19844.0
2015-09-17 11:15:00,79.97,80.07,79.97,80.02,13327.0,64.7694,64.8504,64.7694,64.8099,13327.0
2015-09-17 11:20:00,80.04,80.14,80.04,80.07,10823.0,64.8261,64.9071,64.8261,64.8504,10823.0
2015-09-17 11:25:00,80.07,80.08,80.01,80.05,11294.0,64.8504,64.8585,64.8018,64.8342,11294.0
2015-09-17 11:30:00,80.06,80.08,79.99,80.05,7835.0,64.8423,64.8585,64.7856,64.8342,7835.0
2015-09-17 11:35:00,80.05,80.08,80.02,80.05,14896.0,64.8342,64.8585,64.8099,64.8342,14896.0
2015-09-17 11:40:00,80.04,80.09,79.96,79.99,22304.0,64.8261,64.8666,64.7613,64.7856,22304.0
2015-09-17 11:45:00,79.98,80.02,79.96,79.96,10204.0,64.7775,64.8099,64.7613,64.7613,10204.0
2015-09-17 11:50:00,79.97,80.03,79.96,79.99,12305.0,64.7694,64.818,64.7613,64.7856,12305.0
2015-09-17 11:55:00,79.99,79.99,79.92,79.93,8035.0,64.7856,64.7856,64.7289,64.737,8035.0
2015-09-17 12:00:00,79.94,79.97,79.9,79.9,7420.0,64.7451,64.7694,64.7127,64.7127,7420.0
2015-09-17 12:05:00,79.91,79.99,79.91,79.95,8087.0,64.7208,64.7856,64.7208,64.7532,8087.0
2015-09-17 12:10:00,79.94,79.99,79.92,79.98,5889.0,64.7451,64.7856,64.7289,64.7775,5889.0
2015-09-17 12:15:00,79.98,80.09,79.96,79.97,22024.0,64.7775,64.8666,64.7613,64.7694,22024.0
2015-09-17 12:20:00,79.99,80.04,79.99,80.03,8611.0,64.7856,64.8261,64.7856,64.818,8611.0
2015-09-17 12:25:00,80.03,80.06,80.01,80.04,10044.0,64.818,64.8423,64.8018,64.8261,10044.0
2015-09-17 12:30:00,80.04,80.09,80.0,80.02,22511.0,64.8261,64.8666,64.7937,64.8099,22511.0
2015-09-17 12:35:00,80.02,80.05,79.94,79.94,9571.0,64.8099,64.8342,64.7451,64.7451,9571.0
2015-09-17 12:40:00,79.94,79.94,79.9,79.93,13314.0,64.7451,64.7451,64.7127,64.737,13314.0
2015-09-17 12:45:00,79.93,79.96,79.91,79.96,10217.0,64.737,64.7613,64.7208,64.7613,10217.0
2015-09-17 12:50:00,79.97,79.98,79.94,79.97,13207.0,64.7694,64.7775,64.7451,64.7694,13207.0
2015-09-17 12:55:00,79.96,80.05,79.96,80.05,15536.0,64.7613,64.8342,64.7613,64.8342,15536.0
2015-09-17 13:00:00,80.04,80.04,79.97,79.98,22629.0,64.8261,64.8261,64.7694,64.7775,22629.0
2015-09-17 13:05:00,79.98,79.99,79.9,79.9,14622.0,64.7775,64.7856,64.7127,64.7127,14622.0
2015-09-17 13:10:00,79.9,79.94,79.86,79.93,16587.0,64.7127,64.7451,64.6803,64.737,16587.0
2015-09-17 13:15:00,79.94,80.03,79.94,80.03,28947.0,64.7451,64.818,64.7451,64.818,28947.0
2015-09-17 13:20:00,80.02,80.09,79.97,79.98,23191.0,64.8099,64.8666,64.7694,64.7775,23191.0
2015-09-17 13:25:00,79.98,80.12,79.97,80.01,28481.0,64.7775,64.8909,64.7694,64.8018,28481.0
2015-09-17 13:30:00,80.01,80.12,80.01,80.12,14927.0,64.8018,64.8909,64.8018,64.8909,14927.0
2015-09-17 13:35:00,80.11,80.11,79.95,79.96,23848.0,64.8828,64.8828,64.7532,64.7613,23848.0
2015-09-17 13:40:00,79.96,80.01,79.94,79.95,19012.0,64.7613,64.8018,64.7451,64.7532,19012.0
2015-09-17 13:45:00,79.96,80.02,79.92,79.93,37631.0,64.7613,64.8099,64.7289,64.737,37631.0
2015-09-17 13:50:00,79.94,80.02,79.93,80.02,24251.0,64.7451,64.8099,64.737,64.8099,24251.0
2015-09-17 13:55:00,80.02,80.02,79.9,79.94,15884.0,64.8099,64.8099,64.7127,64.7451,15884.0
2015-09-17 14:00:00,79.97,80.25,79.21,79.5,45652.0,64.7694,64.9962,64.1539,64.3887,45652.0
2015-09-17 14:05:00,79.45,79.82,79.45,79.81,19856.0,64.3482,64.6479,64.3482,64.6398,19856.0
2015-09-17 14:10:00,79.79,80.22,79.79,79.85,18077.0,64.6236,64.9719,64.6236,64.6722,18077.0
2015-09-17 14:15:00,79.84,80.01,79.76,79.83,47918.0,64.6641,64.8018,64.5993,64.656,47918.0
2015-09-17 14:20:00,79.85,79.88,79.68,79.8,16376.0,64.6722,64.6965,64.5345,64.6317,16376.0
2015-09-17 14:25:00,79.79,79.87,79.64,79.64,12150.0,64.6236,64.6884,64.5021,64.5021,12150.0
2015-09-17 14:30:00,79.63,79.9,79.62,79.89,29329.0,64.494,64.7127,64.4859,64.7046,29329.0
2015-09-17 14:35:00,79.86,79.95,79.78,79.81,23144.0,64.6803,64.7532,64.6155,64.6398,23144.0
2015-09-17 14:40:00,79.83,80.3,79.83,80.26,15896.0,64.656,65.0367,64.656,65.0043,15896.0
2015-09-17 14:45:00,80.25,80.67,80.22,80.51,35282.0,64.9962,65.3363,64.9719,65.2068,35282.0
2015-09-17 14:50:00,80.53,80.54,80.37,80.49,34306.0,65.223,65.2311,65.0934,65.1906,34306.0
2015-09-17 14:55:00,80.47,80.49,80.34,80.4,18917.0,65.1744,65.1906,65.0691,65.1177,18917.0
2015-09-17 15:00:00,80.41,80.54,80.32,80.4,19019.0,65.1258,65.2311,65.0529,65.1177,19019.0
2015-09-17 15:05:00,80.39,80.41,80.1,80.14,26688.0,65.1096,65.1258,64.8747,64.9071,26688.0
2015-09-17 15:10:00,80.11,80.21,79.76,79.79,24815.0,64.8828,64.9638,64.5993,64.6236,24815.0
2015-09-17 15:15:00,79.8,79.98,79.72,79.9,23748.0,64.6317,64.7775,64.5669,64.7127,23748.0
2015-09-17 15:20:00,79.85,79.85,79.27,79.67,39304.0,64.6722,64.6722,64.2025,64.5264,39304.0
2015-09-17 15:25:00,79.67,79.81,79.57,79.77,29155.0,64.5264,64.6398,64.4454,64.6074,29155.0
2015-09-17 15:30:00,79.76,79.99,79.57,79.94,32162.0,64.5993,64.7856,64.4454,64.7451,32162.0
2015-09-17 15:35:00,79.92,79.93,79.61,79.69,31609.0,64.7289,64.737,64.4778,64.5426,31609.0
2015-09-17 15:40:00,79.72,79.86,79.61,79.69,52326.0,64.5669,64.6803,64.4778,64.5426,52326.0
2015-09-17 15:45:00,79.68,79.78,79.51,79.59,58053.0,64.5345,64.6155,64.3968,64.4616,58053.0
2015-09-17 15:50:00,79.58,79.63,79.32,79.34,69435.0,64.4535,64.494,64.243,64.2591,69435.0
2015-09-17 15:55:00,79.34,79.5,79.28,79.43,103413.0,64.2591,64.3887,64.2106,64.332,103413.0
2015-09-18 09:30:00,78.56,79.09,78.54,78.56,774004.0,63.6274,64.0567,63.6112,63.6274,774004.0
2015-09-18 09:35:00,78.56,79.07,78.56,78.89,56476.0,63.6274,64.0405,63.6274,63.8947,56476.0
2015-09-18 09:40:00,78.95,79.4,78.95,79.26,18442.0,63.9433,64.3077,63.9433,64.1944,18442.0
2015-09-18 09:45:00,79.27,79.28,79.04,79.05,22107.0,64.2025,64.2106,64.0162,64.0243,22107.0
2015-09-18 09:50:00,79.0,79.04,78.83,78.93,28520.0,63.9838,64.0162,63.8461,63.9271,28520.0
2015-09-18 09:55:00,78.93,79.02,78.89,78.96,8268.0,63.9271,64.0,63.8947,63.9514,8268.0
2015-09-18 10:00:00,78.99,78.99,78.8,78.92,14663.0,63.9757,63.9757,63.8218,63.919,14663.0
2015-09-18 10:05:00,78.91,79.2,78.9,79.11,15802.0,63.9109,64.1458,63.9028,64.0729,15802.0
2015-09-18 10:10:00,79.13,79.33,79.13,79.29,11861.0,64.0891,64.2511,64.0891,64.2187,11861.0
2015-09-18 10:15:00,79.28,79.28,79.19,79.2,16787.0,64.2106,64.2106,64.1377,64.1458,16787.0
2015-09-18 10:20:00,79.22,79.37,79.18,79.34,14243.0,64.162,64.2834,64.1296,64.2591,14243.0
2015-09-18 10:25:00,79.37,79.63,79.37,79.5,27498.0,64.2834,64.494,64.2834,64.3887,27498.0
2015-09-18 10:30:00,79.53,79.56,79.41,79.49,21156.0,64.413,64.4373,64.3158,64.3806,21156.0
2015-09-18 10:35:00,79.49,79.49,79.3,79.3,21851.0,64.3806,64.3806,64.2268,64.2268,21851.0
2015-09-18 10:40:00,79.29,79.36,79.24,79.3,20443.0,64.2187,64.2753,64.1782,64.2268,20443.0
2015-09-18 10:45:00,79.3,79.44,79.3,79.42,16377.0,64.2268,64.3401,64.2268,64.3239,16377.0
2015-09-18 10:50:00,79.42,79.54,79.41,79.54,19652.0,64.3239,64.4211,64.3158,64.4211,19652.0
2015-09-18 10:55:00,79.51,79.66,79.49,79.66,25390.0,64.3968,64.5183,64.3806,64.5183,25390.0
2015-09-18 11:00:00,79.66,79.79,79.64,79.78,38664.0,64.5183,64.6236,64.5021,64.6155,38664.0
2015-09-18 11:05:00,79.78,79.85,79.7,79.73,23270.0,64.6155,64.6722,64.5507,64.575,23270.0
2015-09-18 11:10:00,79.74,79.82,79.68,79.8,25181.0,64.5831,64.6479,64.5345,64.6317,25181.0
2015-09-18 11:15:00,79.79,79.81,79.67,79.81,22576.0,64.6236,64.6398,64.5264,64.6398,22576.0
2015-09-18 11:20:00,79.81,79.9,79.8,79.89,18700.0,64.6398,64.7127,64.6317,64.7046,18700.0
2015-09-18 11:25:00,79.89,79.95,79.65,79.66,32344.0,64.7046,64.7532,64.5102,64.5183,32344.0
2015-09-18 11:30:00,79.65,79.67,79.54,79.6,18088.0,64.5102,64.5264,64.4211,64.4697,18088.0
2015-09-18 11:35:00,79.62,79.7,79.53,79.7,17508.0,64.4859,64.5507,64.413,64.5507,17508.0
2015-09-18 11:40:00,79.7,79.83,79.6,79.82,15335.0,64.5507,64.656,64.4697,64.6479,15335.0
2015-09-18 11:45:00,79.81,79.99,79.81,79.98,25306.0,64.6398,64.7856,64.6398,64.7775,25306.0
2015-09-18 11:50:00,79.96,79.98,79.79,79.81,22888.0,64.7613,64.7775,64.6236,64.6398,22888.0
2015-09-18 11:55:00,79.8,79.85,79.74,79.79,12544.0,64.6317,64.6722,64.5831,64.6236,12544.0
2015-09-18 12:00:00,79.81,79.81,79.64,79.64,6823.0,64.6398,64.6398,64.5021,64.5021,6823.0
2015-09-18 12:05:00,79.65,79.68,79.51,79.54,11572.0,64.5102,64.5345,64.3968,64.4211,11572.0
2015-09-18 12:10:00,79.53,79.55,79.41,79.5,16423.0,64.413,64.4292,64.3158,64.3887,16423.0
2015-09-18 12:15:00,79.47,79.49,79.41,79.44,17654.0,64.3644,64.3806,64.3158,64.3401,17654.0
2015-09-18 12:20:00,79.41,79.42,79.31,79.32,22562.0,64.3158,64.3239,64.2349,64.243,22562.0
2015-09-18 12:25:00,79.32,79.44,79.32,79.44,12952.0,64.243,64.3401,64.243,64.3401,12952.0
2015-09-18 12:30:00,79.43,79.46,79.39,79.45,23228.0,64.332,64.3563,64.2996,64.3482,23228.0
2015-09-18 12:35:00,79.44,79.53,79.44,79.52,9988.0,64.3401,64.413,64.3401,64.4049,9988.0
2015-09-18 12:40:00,79.51,79.51,79.33,79.35,18564.0,64.3968,64.3968,64.2511,64.2672,18564.0
2015-09-18 12:45:00,79.34,79.38,79.33,79.37,12297.0,64.2591,64.2915,64.2511,64.2834,12297.0
2015-09-18 12:50:00,79.38,79.42,79.35,79.39,20832.0,64.2915,64.3239,64.2672,64.2996,20832.0
2015-09-18 12:55:00,79.38,79.5,79.36,79.44,20999.0,64.2915,64.3887,64.2753,64.3401,20999.0
2015-09-18 13:00:00,79.43,79.57,79.38,79.55,17081.0,64.332,64.4454,64.2915,64.4292,17081.0
2015-09-18 13:05:00,79.57,79.62,79.53,79.59,21323.0,64.4454,64.4859,64.413,64.4616,21323.0
2015-09-18 13:10:00,79.59,79.6,79.48,79.51,21907.0,64.4616,64.4697,64.3725,64.3968,21907.0
2015-09-18 13:15:00,79.51,79.6,79.49,79.53,20373.0,64.3968,64.4697,64.3806,64.413,20373.0
2015-09-18 13:20:00,79.53,79.55,79.38,79.4,30747.0,64.413,64.4292,64.2915,64.3077,30747.0
2015-09-18 13:25:00,79.4,79.44,79.33,79.42,26576.0,64.3077,64.3401,64.2511,64.3239,26576.0
2015-09-18 13:30:00,79.42,79.45,79.36,79.41,22701.0,64.3239,64.3482,64.2753,64.3158,22701.0
2015-09-18 13:35:00,79.39,79.39,79.22,79.23,12510.0,64.2996,64.2996,64.162,64.1701,12510.0
2015-09-18 13:40:00,79.24,79.29,79.24,79.26,13384.0,64.1782,64.2187,64.1782,64.1944,13384.0
2015-09-18 13:45:00,79.25,79.26,79.11,79.13,19013.0,64.1863,64.1944,64.0729,64.0891,19013.0
2015-09-18 13:50:00,79.13,79.13,78.96,79.01,19880.0,64.0891,64.0891,63.9514,63.9919,19880.0
2015-09-18 13:55:00,78.99,78.99,78.84,78.89,20524.0,63.9757,63.9757,63.8542,63.8947,20524.0
2015-09-18 14:00:00,78.87,79.01,78.82,78.99,16634.0,63.8785,63.9919,63.838,63.9757,16634.0
2015-09-18 14:05:00,78.97,79.13,78.97,79.07,13285.0,63.9595,64.0891,63.9595,64.0405,13285.0
2015-09-18 14:10:00,79.07,79.11,78.97,79.08,14453.0,64.0405,64.0729,63.9595,64.0486,14453.0
2015-09-18 14:15:00,79.07,79.26,79.04,79.22,25419.0,64.0405,64.1944,64.0162,64.162,25419.0
2015-09-18 14:20:00,79.22,79.37,79.21,79.35,16898.0,64.162,64.2834,64.1539,64.2672,16898.0
2015-09-18 14:25:00,79.35,79.37,79.28,79.34,16690.0,64.2672,64.2834,64.2106,64.2591,16690.0
2015-09-18 14:30:00,79.34,79.34,79.25,79.27,13913.0,64.2591,64.2591,64.1863,64.2025,13913.0
2015-09-18 14:35:00,79.27,79.27,79.12,79.23,37489.0,64.2025,64.2025,64.081,64.1701,37489.0
2015-09-18 14:40:00,79.24,79.33,79.22,79.25,16151.0,64.1782,64.2511,64.162,64.1863,16151.0
2015-09-18 14:45:00,79.26,79.28,79.14,79.14,19514.0,64.1944,64.2106,64.0972,64.0972,19514.0
2015-09-18 14:50:00,79.11,79.12,79.02,79.07,15654.0,64.0729,64.081,64.0,64.0405,15654.0
2015-09-18 14:55:00,79.06,79.28,79.05,79.22,21739.0,64.0324,64.2106,64.0243,64.162,21739.0
2015-09-18 15:00:00,79.22,79.31,79.11,79.11,22118.0,64.162,64.2349,64.0729,64.0729,22118.0
2015-09-18 15:05:00,79.1,79.1,78.95,78.95,20120.0,64.0648,64.0648,63.9433,63.9433,20120.0
2015-09-18 15:10:00,78.97,79.11,78.97,79.05,21675.0,63.9595,64.0729,63.9595,64.0243,21675.0
2015-09-18 15:15:00,79.05,79.07,78.91,78.97,25286.0,64.0243,64.0405,63.9109,63.9595,25286.0
2015-09-18 15:20:00,78.98,79.01,78.88,78.98,25566.0,63.9676,63.9919,63.8866,63.9676,25566.0
2015-09-18 15:25:00,78.98,79.05,78.91,79.01,28784.0,63.9676,64.0243,63.9109,63.9919,28784.0
2015-09-18 15:30:00,78.99,79.04,78.92,78.98,35273.0,63.9757,64.0162,63.919,63.9676,35273.0
2015-09-18 15:35:00,78.98,78.98,78.91,78.93,33546.0,63.9676,63.9676,63.9109,63.9271,33546.0
2015-09-18 15:40:00,78.93,78.94,78.77,78.78,40745.0,63.9271,63.9352,63.7975,63.8056,40745.0
2015-09-18 15:45:00,78.77,78.88,78.73,78.83,45728.0,63.7975,63.8866,63.7651,63.8461,45728.0
2015-09-18 15:50:00,78.84,79.07,78.79,79.04,110297.0,63.8542,64.0405,63.8137,64.0162,110297.0
2015-09-18 15:55:00,79.03,79.07,78.91,79.0,158504.0,64.0081,64.0405,63.9109,63.9838,158504.0
2015-09-21 09:30:00,79.38,79.42,79.06,79.13,42109.0,64.2915,64.3239,64.0324,64.0891,42109.0
2015-09-21 09:35:00,79.14,79.71,79.14,79.43,30579.0,64.0972,64.5588,64.0972,64.332,30579.0
2015-09-21 09:40:00,79.46,79.54,79.35,79.43,12299.0,64.3563,64.4211,64.2672,64.332,12299.0
2015-09-21 09:45:00,79.47,79.78,79.47,79.68,24878.0,64.3644,64.6155,64.3644,64.5345,24878.0
2015-09-21 09:50:00,79.67,79.8,79.51,79.51,15926.0,64.5264,64.6317,64.3968,64.3968,15926.0
2015-09-21 09:55:00,79.54,79.62,79.51,79.56,13608.0,64.4211,64.4859,64.3968,64.4373,13608.0
2015-09-21 10:00:00,79.58,79.58,79.46,79.57,19605.0,64.4535,64.4535,64.3563,64.4454,19605.0
2015-09-21 10:05:00,79.61,79.79,79.59,79.73,12111.0,64.4778,64.6236,64.4616,64.575,12111.0
2015-09-21 10:10:00,79.78,79.85,79.73,79.82,11747.0,64.6155,64.6722,64.575,64.6479,11747.0
2015-09-21 10:15:00,79.81,79.9,79.73,79.9,14072.0,64.6398,64.7127,64.575,64.7127,14072.0
2015-09-21 10:20:00,79.9,80.05,79.9,80.0,25943.0,64.7127,64.8342,64.7127,64.7937,25943.0
2015-09-21 10:25:00,80.01,80.08,79.94,79.99,13900.0,64.8018,64.8585,64.7451,64.7856,13900.0
2015-09-21 10:30:00,80.0,80.24,80.0,80.16,19261.0,64.7937,64.9881,64.7937,64.9233,19261.0
2015-09-21 10:35:00,80.16,80.38,80.16,80.28,29397.0,64.9233,65.1015,64.9233,65.0205,29397.0
2015-09-21 10:40:00,80.29,80.32,80.26,80.3,15990.0,65.0286,65.0529,65.0043,65.0367,15990.0
2015-09-21 10:45:00,80.3,80.33,80.19,80.21,13379.0,65.0367,65.061,64.9476,64.9638,13379.0
2015-09-21 10:50:00,80.22,80.36,80.22,80.34,20754.0,64.9719,65.0853,64.9719,65.0691,20754.0
2015-09-21 10:55:00,80.35,80.37,80.24,80.25,11249.0,65.0772,65.0934,64.9881,64.9962,11249.0
2015-09-21 11:00:00,80.26,80.29,80.2,80.2,15881.0,65.0043,65.0286,64.9557,64.9557,15881.0
2015-09-21 11:05:00,80.21,80.29,80.21,80.24,15507.0,64.9638,65.0286,64.9638,64.9881,15507.0
2015-09-21 11:10:00,80.24,80.31,80.23,80.31,20161.0,64.9881,65.0448,64.98,65.0448,20161.0
2015-09-21 11:15:00,80.31,80.33,80.26,80.33,12885.0,65.0448,65.061,65.0043,65.061,12885.0
2015-09-21 11:20:00,80.33,80.34,80.23,80.25,16099.0,65.061,65.0691,64.98,64.9962,16099.0
2015-09-21 11:25:00,80.25,80.31,80.2,80.26,15625.0,64.9962,65.0448,64.9557,65.0043,15625.0
2015-09-21 11:30:00,80.24,80.31,80.12,80.12,49291.0,64.9881,65.0448,64.8909,64.8909,49291.0
2015-09-21 11:35:00,80.13,80.15,80.07,80.08,15325.0,64.899,64.9152,64.8504,64.8585,15325.0
2015-09-21 11:40:00,80.05,80.09,80.04,80.07,12081.0,64.8342,64.8666,64.8261,64.8504,12081.0
2015-09-21 11:45:00,80.07,80.08,79.97,79.98,8247.0,64.8504,64.8585,64.7694,64.7775,8247.0
2015-09-21 11:50:00,79.99,80.02,79.94,79.94,7250.0,64.7856,64.8099,64.7451,64.7451,7250.0
2015-09-21 11:55:00,79.94,79.97,79.9,79.97,6599.0,64.7451,64.7694,64.7127,64.7694,6599.0
2015-09-21 12:00:00,79.94,79.95,79.66,79.67,12418.0,64.7451,64.7532,64.5183,64.5264,12418.0
2015-09-21 12:05:00,79.66,79.68,79.59,79.66,8645.0,64.5183,64.5345,64.4616,64.5183,8645.0
2015-09-21 12:10:00,79.66,79.66,79.6,79.62,9424.0,64.5183,64.5183,64.4697,64.4859,9424.0
2015-09-21 12:15:00,79.62,79.66,79.6,79.64,8680.0,64.4859,64.5183,64.4697,64.5021,8680.0
2015-09-21 12:20:00,79.64,79.77,79.63,79.77,8782.0,64.5021,64.6074,64.494,64.6074,8782.0
2015-09-21 12:25:00,79.77,79.8,79.75,79.76,5472.0,64.6074,64.6317,64.5912,64.5993,5472.0
2015-09-21 12:30:00,79.75,79.75,79.58,79.63,8035.0,64.5912,64.5912,64.4535,64.494,8035.0
2015-09-21 12:35:00,79.61,79.7,79.59,79.7,7684.0,64.4778,64.5507,64.4616,64.5507,7684.0
2015-09-21 12:40:00,79.71,79.74,79.7,79.74,6664.0,64.5588,64.5831,64.5507,64.5831,6664.0
2015-09-21 12:45:00,79.74,79.74,79.62,79.64,11326.0,64.5831,64.5831,64.4859,64.5021,11326.0
2015-09-21 12:50:00,79.65,79.65,79.37,79.45,18151.0,64.5102,64.5102,64.2834,64.3482,18151.0
2015-09-21 12:55:00,79.43,79.45,79.32,79.42,8843.0,64.332,64.3482,64.243,64.3239,8843.0
2015-09-21 13:00:00,79.41,79.47,79.39,79.47,11743.0,64.3158,64.3644,64.2996,64.3644,11743.0
2015-09-21 13:05:00,79.47,79.59,79.46,79.58,7498.0,64.3644,64.4616,64.3563,64.4535,7498.0
2015-09-21 13:10:00,79.57,79.59,79.5,79.58,7526.0,64.4454,64.4616,64.3887,64.4535,7526.0
2015-09-21 13:15:00,79.56,79.72,79.56,79.66,9046.0,64.4373,64.5669,64.4373,64.5183,9046.0
2015-09-21 13:20:00,79.64,79.74,79.64,79.72,7485.0,64.5021,64.5831,64.5021,64.5669,7485.0
2015-09-21 13:25:00,79.74,79.81,79.74,79.77,7513.0,64.5831,64.6398,64.5831,64.6074,7513.0
2015-09-21 13:30:00,79.78,79.81,79.74,79.76,10245.0,64.6155,64.6398,64.5831,64.5993,10245.0
2015-09-21 13:35:00,79.76,79.98,79.76,79.97,15433.0,64.5993,64.7775,64.5993,64.7694,15433.0
2015-09-21 13:40:00,79.95,80.08,79.93,80.05,8394.0,64.7532,64.8585,64.737,64.8342,8394.0
2015-09-21 13:45:00,80.04,80.04,79.91,79.91,9933.0,64.8261,64.8261,64.7208,64.7208,9933.0
2015-09-21 13:50:00,79.91,79.95,79.86,79.95,8599.0,64.7208,64.7532,64.6803,64.7532,8599.0
2015-09-21 13:55:00,79.95,79.95,79.83,79.89,10911.0,64.7532,64.7532,64.656,64.7046,10911.0
2015-09-21 14:00:00,79.88,79.99,79.88,79.92,8130.0,64.6965,64.7856,64.6965,64.7289,8130.0
2015-09-21 14:05:00,79.91,79.92,79.86,79.88,8801.0,64.7208,64.7289,64.6803,64.6965,8801.0
2015-09-21 14:10:00,79.87,79.88,79.75,79.78,9709.0,64.6884,64.6965,64.5912,64.6155,9709.0
2015-09-21 14:15:00,79.77,79.9,79.77,79.8,11485.0,64.6074,64.7127,64.6074,64.6317,11485.0
2015-09-21 14:20:00,79.79,79.9,79.79,79.82,10303.0,64.6236,64.7127,64.6236,64.6479,10303.0
2015-09-21 14:25:00,79.83,79.87,79.78,79.8,14684.0,64.656,64.6884,64.6155,64.6317,14684.0
2015-09-21 14:30:00,79.81,79.91,79.77,79.9,10287.0,64.6398,64.7208,64.6074,64.7127,10287.0
2015-09-21 14:35:00,79.9,80.05,79.9,80.05,20055.0,64.7127,64.8342,64.7127,64.8342,20055.0
2015-09-21 14:40:00,80.04,80.06,80.01,80.04,8348.0,64.8261,64.8423,64.8018,64.8261,8348.0
2015-09-21 14:45:00,80.04,80.15,79.99,80.14,15859.0,64.8261,64.9152,64.7856,64.9071,15859.0
2015-09-21 14:50:00,80.16,80.22,80.15,80.18,26963.0,64.9233,64.9719,64.9152,64.9395,26963.0
2015-09-21 14:55:00,80.2,80.23,80.13,80.15,18573.0,64.9557,64.98,64.899,64.9152,18573.0
2015-09-21 15:00:00,80.15,80.16,80.09,80.13,17980.0,64.9152,64.9233,64.8666,64.899,17980.0
2015-09-21 15:05:00,80.13,80.18,80.08,80.17,16614.0,64.899,64.9395,64.8585,64.9314,16614.0
2015-09-21 15:10:00,80.17,80.21,80.1,80.18,17559.0,64.9314,64.9638,64.8747,64.9395,17559.0
2015-09-21 15:15:00,80.17,80.22,80.11,80.19,19397.0,64.9314,64.9719,64.8828,64.9476,19397.0
2015-09-21 15:20:00,80.19,80.2,80.06,80.08,15878.0,64.9476,64.9557,64.8423,64.8585,15878.0
2015-09-21 15:25:00,80.07,80.12,80.02,80.09,22886.0,64.8504,64.8909,64.8099,64.8666,22886.0
2015-09-21 15:30:00,80.07,80.13,79.81,79.82,33715.0,64.8504,64.899,64.6398,64.6479,33715.0
2015-09-21 15:35:00,79.83,79.83,79.74,79.77,26907.0,64.656,64.656,64.5831,64.6074,26907.0
2015-09-21 15:40:00,79.77,79.84,79.75,79.82,30317.0,64.6074,64.6641,64.5912,64.6479,30317.0
2015-09-21 15:45:00,79.81,79.88,79.76,79.81,37989.0,64.6398,64.6965,64.5993,64.6398,37989.0
2015-09-21 15:50:00,79.8,79.82,79.73,79.75,41476.0,64.6317,64.6479,64.575,64.5912,41476.0
2015-09-21 15:55:00,79.74,79.93,79.73,79.93,69704.0,64.5831,64.737,64.575,64.737,69704.0
2015-09-22 09:30:00,78.44,78.82,78.19,78.66,43944.0,63.5302,63.838,63.3277,63.7084,43944.0
2015-09-22 09:35:00,78.67,78.98,78.41,78.83,23007.0,63.7165,63.9676,63.5059,63.8461,23007.0
2015-09-22 09:40:00,78.73,78.9,78.65,78.71,11750.0,63.7651,63.9028,63.7003,63.7489,11750.0
2015-09-22 09:45:00,78.74,78.8,78.55,78.55,22878.0,63.7732,63.8218,63.6193,63.6193,22878.0
2015-09-22 09:50:00,78.54,78.58,78.47,78.57,19575.0,63.6112,63.6436,63.5545,63.6355,19575.0
2015-09-22 09:55:00,78.57,78.77,78.56,78.68,9395.0,63.6355,63.7975,63.6274,63.7246,9395.0
2015-09-22 10:00:00,78.68,78.8,78.65,78.75,13187.0,63.7246,63.8218,63.7003,63.7813,13187.0
2015-09-22 10:05:00,78.79,78.79,78.56,78.6,15455.0,63.8137,63.8137,63.6274,63.6598,15455.0
2015-09-22 10:10:00,78.57,78.66,78.51,78.64,12446.0,63.6355,63.7084,63.5869,63.6922,12446.0
2015-09-22 10:15:00,78.63,78.68,78.55,78.56,12283.0,63.6841,63.7246,63.6193,63.6274,12283.0
2015-09-22 10:20:00,78.57,78.59,78.45,78.51,11423.0,63.6355,63.6517,63.5383,63.5869,11423.0
2015-09-22 10:25:00,78.51,78.58,78.43,78.56,8574.0,63.5869,63.6436,63.5221,63.6274,8574.0
2015-09-22 10:30:00,78.55,78.55,78.44,78.5,26546.0,63.6193,63.6193,63.5302,63.5788,26546.0
2015-09-22 10:35:00,78.48,78.55,78.44,78.48,12354.0,63.5626,63.6193,63.5302,63.5626,12354.0
2015-09-22 10:40:00,78.48,78.5,78.39,78.45,10572.0,63.5626,63.5788,63.4897,63.5383,10572.0
2015-09-22 10:45:00,78.46,78.47,78.38,78.42,8250.0,63.5464,63.5545,63.4816,63.514,8250.0
2015-09-22 10:50:00,78.43,78.59,78.41,78.57,9114.0,63.5221,63.6517,63.5059,63.6355,9114.0
2015-09-22 10:55:00,78.57,78.6,78.49,78.53,11347.0,63.6355,63.6598,63.5707,63.6031,11347.0
2015-09-22 11:00:00,78.52,78.61,78.49,78.61,7000.0,63.595,63.6679,63.5707,63.6679,7000.0
2015-09-22 11:05:00,78.61,78.61,78.53,78.54,7408.0,63.6679,63.6679,63.6031,63.6112,7408.0
2015-09-22 11:10:00,78.51,78.66,78.51,78.58,10870.0,63.5869,63.7084,63.5869,63.6436,10870.0
2015-09-22 11:15:00,78.6,78.64,78.48,78.63,8219.0,63.6598,63.6922,63.5626,63.6841,8219.0
2015-09-22 11:20:00,78.63,78.63,78.48,78.5,8650.0,63.6841,63.6841,63.5626,63.5788,8650.0
2015-09-22 11:25:00,78.48,78.54,78.47,78.49,7017.0,63.5626,63.6112,63.5545,63.5707,7017.0
2015-09-22 11:30:00,78.49,78.61,78.48,78.54,7299.0,63.5707,63.6679,63.5626,63.6112,7299.0
2015-09-22 11:35:00,78.53,78.58,78.49,78.5,7802.0,63.6031,63.6436,63.5707,63.5788,7802.0
2015-09-22 11:40:00,78.48,78.53,78.43,78.45,4620.0,63.5626,63.6031,63.5221,63.5383,4620.0
2015-09-22 11:45:00,78.45,78.55,78.45,78.54,10397.0,63.5383,63.6193,63.5383,63.6112,10397.0
2015-09-22 11:50:00,78.54,78.62,78.53,78.62,8124.0,63.6112,63.676,63.6031,63.676,8124.0
2015-09-22 11:55:00,78.63,78.65,78.59,78.62,9310.0,63.6841,63.7003,63.6517,63.676,9310.0
2015-09-22 12:00:00,78.6,78.62,78.46,78.53,7487.0,63.6598,63.676,63.5464,63.6031,7487.0
2015-09-22 12:05:00,78.53,78.83,78.51,78.81,11000.0,63.6031,63.8461,63.5869,63.8299,11000.0
2015-09-22 12:10:00,78.83,78.85,78.75,78.75,6605.0,63.8461,63.8623,63.7813,63.7813,6605.0
2015-09-22 12:15:00,78.75,78.77,78.67,78.76,13612.0,63.7813,63.7975,63.7165,63.7894,13612.0
2015-09-22 12:20:00,78.73,78.79,78.7,78.71,10682.0,63.7651,63.8137,63.7408,63.7489,10682.0
2015-09-22 12:25:00,78.71,78.71,78.6,78.69,7504.0,63.7489,63.7489,63.6598,63.7327,7504.0
2015-09-22 12:30:00,78.69,78.71,78.55,78.56,8613.0,63.7327,63.7489,63.6193,63.6274,8613.0
2015-09-22 12:35:00,78.56,78.65,78.53,78.65,7446.0,63.6274,63.7003,63.6031,63.7003,7446.0
2015-09-22 12:40:00,78.66,78.72,78.65,78.71,6706.0,63.7084,63.757,63.7003,63.7489,6706.0
2015-09-22 12:45:00,78.7,78.7,78.49,78.53,10709.0,63.7408,63.7408,63.5707,63.6031,10709.0
2015-09-22 12:50:00,78.49,78.5,78.37,78.42,11727.0,63.5707,63.5788,63.4735,63.514,11727.0
2015-09-22 12:55:00,78.41,78.48,78.4,78.43,8016.0,63.5059,63.5626,63.4978,63.5221,8016.0
2015-09-22 13:00:00,78.42,78.66,78.39,78.66,9413.0,63.514,63.7084,63.4897,63.7084,9413.0
2015-09-22 13:05:00,78.66,78.71,78.57,78.57,5473.0,63.7084,63.7489,63.6355,63.6355,5473.0
2015-09-22 13:10:00,78.59,78.67,78.58,78.59,9674.0,63.6517,63.7165,63.6436,63.6517,9674.0
2015-09-22 13:15:00,78.61,78.62,78.53,78.62,7040.0,63.6679,63.676,63.6031,63.676,7040.0
2015-09-22 13:20:00,78.6,78.6,78.5,78.55,11108.0,63.6598,63.6598,63.5788,63.6193,11108.0
2015-09-22 13:25:00,78.53,78.53,78.43,78.45,37812.0,63.6031,63.6031,63.5221,63.5383,37812.0
2015-09-22 13:30:00,78.45,78.5,78.4,78.4,57508.0,63.5383,63.5788,63.4978,63.4978,57508.0
2015-09-22 13:35:00,78.4,78.48,78.39,78.47,17930.0,63.4978,63.5626,63.4897,63.5545,17930.0
2015-09-22 13:40:00,78.49,78.77,78.49,78.74,22727.0,63.5707,63.7975,63.5707,63.7732,22727.0
2015-09-22 13:45:00,78.71,78.73,78.65,78.67,13090.0,63.7489,63.7651,63.7003,63.7165,13090.0
2015-09-22 13:50:00,78.65,78.67,78.58,78.6,14842.0,63.7003,63.7165,63.6436,63.6598,14842.0
2015-09-22 13:55:00,78.59,78.69,78.58,78.67,10779.0,63.6517,63.7327,63.6436,63.7165,10779.0
2015-09-22 14:00:00,78.67,78.72,78.56,78.69,16169.0,63.7165,63.757,63.6274,63.7327,16169.0
2015-09-22 14:05:00,78.68,78.75,78.57,78.57,23022.0,63.7246,63.7813,63.6355,63.6355,23022.0
2015-09-22 14:10:00,78.55,78.6,78.51,78.6,13645.0,63.6193,63.6598,63.5869,63.6598,13645.0
2015-09-22 14:15:00,78.6,78.67,78.59,78.64,11846.0,63.6598,63.7165,63.6517,63.6922,11846.0
2015-09-22 14:20:00,78.64,78.7,78.57,78.57,15804.0,63.6922,63.7408,63.6355,63.6355,15804.0
2015-09-22 14:25:00,78.58,78.71,78.57,78.68,16126.0,63.6436,63.7489,63.6355,63.7246,16126.0
2015-09-22 14:30:00,78.67,78.87,78.66,78.77,21302.0,63.7165,63.8785,63.7084,63.7975,21302.0
2015-09-22 14:35:00,78.77,78.88,78.73,78.84,14283.0,63.7975,63.8866,63.7651,63.8542,14283.0
2015-09-22 14:40:00,78.83,78.87,78.77,78.81,23006.0,63.8461,63.8785,63.7975,63.8299,23006.0
2015-09-22 14:45:00,78.81,78.85,78.7,78.73,23208.0,63.8299,63.8623,63.7408,63.7651,23208.0
2015-09-22 14:50:00,78.74,78.79,78.71,78.76,16136.0,63.7732,63.8137,63.7489,63.7894,16136.0
2015-09-22 14:55:00,78.77,78.95,78.72,78.92,33915.0,63.7975,63.9433,63.757,63.919,33915.0
2015-09-22 15:00:00,78.91,78.93,78.87,78.9,9779.0,63.9109,63.9271,63.8785,63.9028,9779.0
2015-09-22 15:05:00,78.91,78.97,78.85,78.88,16454.0,63.9109,63.9595,63.8623,63.8866,16454.0
2015-09-22 15:10:00,78.89,78.89,78.79,78.87,21862.0,63.8947,63.8947,63.8137,63.8785,21862.0
2015-09-22 15:15:00,78.88,78.95,78.87,78.88,24345.0,63.8866,63.9433,63.8785,63.8866,24345.0
2015-09-22 15:20:00,78.89,78.97,78.86,78.95,24761.0,63.8947,63.9595,63.8704,63.9433,24761.0
2015-09-22 15:25:00,78.95,79.1,78.94,79.07,28916.0,63.9433,64.0648,63.9352,64.0405,28916.0
2015-09-22 15:30:00,79.06,79.18,79.06,79.17,39164.0,64.0324,64.1296,64.0324,64.1215,39164.0
2015-09-22 15:35:00,79.17,79.23,79.07,79.19,37232.0,64.1215,64.1701,64.0405,64.1377,37232.0
2015-09-22 15:40:00,79.18,79.22,79.1,79.16,24643.0,64.1296,64.162,64.0648,64.1134,24643.0
2015-09-22 15:45:00,79.16,79.18,79.07,79.1,31987.0,64.1134,64.1296,64.0405,64.0648,31987.0
2015-09-22 15:50:00,79.09,79.13,79.04,79.13,62908.0,64.0567,64.0891,64.0162,64.0891,62908.0
2015-09-22 15:55:00,79.12,79.31,79.12,79.17,157740.0,64.081,64.2349,64.081,64.1215,157740.0
2015-09-23 09:30:00,79.36,79.45,79.05,79.18,21320.0,64.2753,64.3482,64.0243,64.1296,21320.0
2015-09-23 09:35:00,79.28,79.4,79.12,79.17,9289.0,64.2106,64.3077,64.081,64.1215,9289.0
2015-09-23 09:40:00,79.18,79.27,79.15,79.16,14505.0,64.1296,64.2025,64.1053,64.1134,14505.0
2015-09-23 09:45:00,79.21,79.23,79.08,79.11,8543.0,64.1539,64.1701,64.0486,64.0729,8543.0
2015-09-23 09:50:00,79.1,79.22,79.07,79.18,7150.0,64.0648,64.162,64.0405,64.1296,7150.0
2015-09-23 09:55:00,79.15,79.2,79.1,79.17,10137.0,64.1053,64.1458,64.0648,64.1215,10137.0
2015-09-23 10:00:00,79.17,79.25,79.15,79.23,12162.0,64.1215,64.1863,64.1053,64.1701,12162.0
2015-09-23 10:05:00,79.23,79.34,79.19,79.19,8095.0,64.1701,64.2591,64.1377,64.1377,8095.0
2015-09-23 10:10:00,79.19,79.33,79.17,79.25,8722.0,64.1377,64.2511,64.1215,64.1863,8722.0
2015-09-23 10:15:00,79.27,79.37,79.21,79.33,6121.0,64.2025,64.2834,64.1539,64.2511,6121.0
2015-09-23 10:20:00,79.38,79.42,79.27,79.32,7004.0,64.2915,64.3239,64.2025,64.243,7004.0
2015-09-23 10:25:00,79.33,79.49,79.32,79.46,9400.0,64.2511,64.3806,64.243,64.3563,9400.0
2015-09-23 10:30:00,79.45,79.48,79.4,79.45,11393.0,64.3482,64.3725,64.3077,64.3482,11393.0
2015-09-23 10:35:00,79.47,79.52,79.35,79.35,7215.0,64.3644,64.4049,64.2672,64.2672,7215.0
2015-09-23 10:40:00,79.38,79.4,79.34,79.35,6165.0,64.2915,64.3077,64.2591,64.2672,6165.0
2015-09-23 10:45:00,79.39,79.5,79.36,79.46,8705.0,64.2996,64.3887,64.2753,64.3563,8705.0
2015-09-23 10:50:00,79.48,79.63,79.48,79.59,3563.0,64.3725,64.494,64.3725,64.4616,3563.0
2015-09-23 10:55:00,79.6,79.61,79.49,79.53,8109.0,64.4697,64.4778,64.3806,64.413,8109.0
2015-09-23 11:00:00,79.51,79.53,79.43,79.51,8748.0,64.3968,64.413,64.332,64.3968,8748.0
2015-09-23 11:05:00,79.5,79.5,79.42,79.5,12493.0,64.3887,64.3887,64.3239,64.3887,12493.0
2015-09-23 11:10:00,79.5,79.5,79.26,79.27,11072.0,64.3887,64.3887,64.1944,64.2025,11072.0
2015-09-23 11:15:00,79.28,79.28,79.14,79.19,12725.0,64.2106,64.2106,64.0972,64.1377,12725.0
2015-09-23 11:20:00,79.15,79.17,79.06,79.09,15383.0,64.1053,64.1215,64.0324,64.0567,15383.0
2015-09-23 11:25:00,79.09,79.13,79.07,79.1,9031.0,64.0567,64.0891,64.0405,64.0648,9031.0
2015-09-23 11:30:00,79.11,79.11,79.0,79.01,9061.0,64.0729,64.0729,63.9838,63.9919,9061.0
2015-09-23 11:35:00,79.03,79.12,79.03,79.11,9670.0,64.0081,64.081,64.0081,64.0729,9670.0
2015-09-23 11:40:00,79.1,79.1,78.91,78.93,13546.0,64.0648,64.0648,63.9109,63.9271,13546.0
2015-09-23 11:45:00,78.93,78.99,78.88,78.99,2265.0,63.9271,63.9757,63.8866,63.9757,2265.0
2015-09-23 11:50:00,78.95,79.01,78.88,78.91,11945.0,63.9433,63.9919,63.8866,63.9109,11945.0
2015-09-23 11:55:00,78.91,79.04,78.91,79.04,7245.0,63.9109,64.0162,63.9109,64.0162,7245.0
2015-09-23 12:00:00,79.06,79.06,78.92,78.92,8699.0,64.0324,64.0324,63.919,63.919,8699.0
2015-09-23 12:05:00,78.91,78.93,78.87,78.92,9340.0,63.9109,63.9271,63.8785,63.919,9340.0
2015-09-23 12:10:00,78.94,79.02,78.92,79.0,6003.0,63.9352,64.0,63.919,63.9838,6003.0
2015-09-23 12:15:00,79.0,79.0,78.93,78.99,6072.0,63.9838,63.9838,63.9271,63.9757,6072.0
2015-09-23 12:20:00,79.01,79.01,78.89,78.94,9146.0,63.9919,63.9919,63.8947,63.9352,9146.0
2015-09-23 12:25:00,78.93,79.01,78.92,79.0,6345.0,63.9271,63.9919,63.919,63.9838,6345.0
2015-09-23 12:30:00,78.98,79.05,78.96,79.04,5784.0,63.9676,64.0243,63.9514,64.0162,5784.0
2015-09-23 12:35:00,79.03,79.04,79.0,79.0,4450.0,64.0081,64.0162,63.9838,63.9838,4450.0
2015-09-23 12:40:00,78.99,79.06,78.98,79.06,8725.0,63.9757,64.0324,63.9676,64.0324,8725.0
2015-09-23 12:45:00,79.06,79.08,79.05,79.05,6430.0,64.0324,64.0486,64.0243,64.0243,6430.0
2015-09-23 12:50:00,79.05,79.2,79.04,79.2,9600.0,64.0243,64.1458,64.0162,64.1458,9600.0
2015-09-23 12:55:00,79.19,79.24,79.18,79.22,6024.0,64.1377,64.1782,64.1296,64.162,6024.0
2015-09-23 13:00:00,79.21,79.28,79.2,79.24,4937.0,64.1539,64.2106,64.1458,64.1782,4937.0
2015-09-23 13:05:00,79.23,79.35,79.22,79.32,10972.0,64.1701,64.2672,64.162,64.243,10972.0
2015-09-23 13:10:00,79.31,79.32,79.28,79.31,5482.0,64.2349,64.243,64.2106,64.2349,5482.0
2015-09-23 13:15:00,79.32,79.35,79.3,79.34,9752.0,64.243,64.2672,64.2268,64.2591,9752.0
2015-09-23 13:20:00,79.35,79.37,79.29,79.29,6354.0,64.2672,64.2834,64.2187,64.2187,6354.0
2015-09-23 13:25:00,79.28,79.29,79.2,79.25,11468.0,64.2106,64.2187,64.1458,64.1863,11468.0
2015-09-23 13:30:00,79.25,79.36,79.25,79.35,14807.0,64.1863,64.2753,64.1863,64.2672,14807.0
2015-09-23 13:35:00,79.37,79.38,79.32,79.37,7595.0,64.2834,64.2915,64.243,64.2834,7595.0
2015-09-23 13:40:00,79.37,79.66,79.36,79.65,15454.0,64.2834,64.5183,64.2753,64.5102,15454.0
2015-09-23 13:45:00,79.65,79.72,79.63,79.63,4918.0,64.5102,64.5669,64.494,64.494,4918.0
2015-09-23 13:50:00,79.6,79.63,79.51,79.51,17308.0,64.4697,64.494,64.3968,64.3968,17308.0
2015-09-23 13:55:00,79.5,79.56,79.46,79.51,23716.0,64.3887,64.4373,64.3563,64.3968,23716.0
2015-09-23 14:00:00,79.51,79.63,79.49,79.62,10288.0,64.3968,64.494,64.3806,64.4859,10288.0
2015-09-23 14:05:00,79.64,79.78,79.63,79.72,15296.0,64.5021,64.6155,64.494,64.5669,15296.0
2015-09-23 14:10:00,79.7,79.76,79.66,79.66,10007.0,64.5507,64.5993,64.5183,64.5183,10007.0
2015-09-23 14:15:00,79.67,79.67,79.61,79.61,6963.0,64.5264,64.5264,64.4778,64.4778,6963.0
2015-09-23 14:20:00,79.61,79.62,79.52,79.55,10831.0,64.4778,64.4859,64.4049,64.4292,10831.0
2015-09-23 14:25:00,79.57,79.61,79.51,79.54,13130.0,64.4454,64.4778,64.3968,64.4211,13130.0
2015-09-23 14:30:00,79.54,79.65,79.54,79.64,10325.0,64.4211,64.5102,64.4211,64.5021,10325.0
2015-09-23 14:35:00,79.65,79.65,79.43,79.47,9055.0,64.5102,64.5102,64.332,64.3644,9055.0
2015-09-23 14:40:00,79.46,79.48,79.37,79.48,7100.0,64.3563,64.3725,64.2834,64.3725,7100.0
2015-09-23 14:45:00,79.46,79.47,79.4,79.47,8811.0,64.3563,64.3644,64.3077,64.3644,8811.0
2015-09-23 14:50:00,79.48,79.51,79.36,79.4,13771.0,64.3725,64.3968,64.2753,64.3077,13771.0
2015-09-23 14:55:00,79.4,79.48,79.38,79.46,13360.0,64.3077,64.3725,64.2915,64.3563,13360.0
2015-09-23 15:00:00,79.45,79.55,79.39,79.52,10933.0,64.3482,64.4292,64.2996,64.4049,10933.0
2015-09-23 15:05:00,79.51,79.54,79.42,79.5,16623.0,64.3968,64.4211,64.3239,64.3887,16623.0
2015-09-23 15:10:00,79.49,79.5,79.32,79.32,22537.0,64.3806,64.3887,64.243,64.243,22537.0
2015-09-23 15:15:00,79.33,79.43,79.28,79.39,19150.0,64.2511,64.332,64.2106,64.2996,19150.0
2015-09-23 15:20:00,79.4,79.42,79.3,79.33,28446.0,64.3077,64.3239,64.2268,64.2511,28446.0
2015-09-23 15:25:00,79.33,79.4,79.29,79.38,19645.0,64.2511,64.3077,64.2187,64.2915,19645.0
2015-09-23 15:30:00,79.4,79.45,79.33,79.41,25200.0,64.3077,64.3482,64.2511,64.3158,25200.0
2015-09-23 15:35:00,79.42,79.47,79.36,79.47,19952.0,64.3239,64.3644,64.2753,64.3644,19952.0
2015-09-23 15:40:00,79.46,79.57,79.46,79.48,24417.0,64.3563,64.4454,64.3563,64.3725,24417.0
2015-09-23 15:45:00,79.46,79.53,79.46,79.53,16289.0,64.3563,64.413,64.3563,64.413,16289.0
2015-09-23 15:50:00,79.53,79.54,79.43,79.46,36277.0,64.413,64.4211,64.332,64.3563,36277.0
2015-09-23 15:55:00,79.47,79.49,79.37,79.37,57705.0,64.3644,64.3806,64.2834,64.2834,57705.0
2015-09-24 09:30:00,78.61,78.99,78.47,78.72,39977.0,63.6679,63.9757,63.5545,63.757,39977.0
2015-09-24 09:35:00,78.69,78.7,78.45,78.5,30124.0,63.7327,63.7408,63.5383,63.5788,30124.0
2015-09-24 09:40:00,78.47,78.5,78.25,78.34,16617.0,63.5545,63.5788,63.3763,63.4492,16617.0
2015-09-24 09:45:00,78.29,78.32,78.13,78.27,10791.0,63.4087,63.433,63.2791,63.3925,10791.0
2015-09-24 09:50:00,78.26,78.48,78.2,78.42,13895.0,63.3844,63.5626,63.3358,63.514,13895.0
2015-09-24 09:55:00,78.4,78.52,78.39,78.49,9722.0,63.4978,63.595,63.4897,63.5707,9722.0
2015-09-24 10:00:00,78.49,78.59,78.46,78.47,12771.0,63.5707,63.6517,63.5464,63.5545,12771.0
2015-09-24 10:05:00,78.47,78.52,78.41,78.49,14463.0,63.5545,63.595,63.5059,63.5707,14463.0
2015-09-24 10:10:00,78.5,78.53,78.35,78.38,18507.0,63.5788,63.6031,63.4573,63.4816,18507.0
2015-09-24 10:15:00,78.38,78.39,78.25,78.39,17607.0,63.4816,63.4897,63.3763,63.4897,17607.0
2015-09-24 10:20:00,78.4,78.41,78.15,78.31,13989.0,63.4978,63.5059,63.2953,63.4249,13989.0
2015-09-24 10:25:00,78.3,78.32,78.21,78.28,13012.0,63.4168,63.433,63.3439,63.4006,13012.0
2015-09-24 10:30:00,78.27,78.46,78.27,78.38,12292.0,63.3925,63.5464,63.3925,63.4816,12292.0
2015-09-24 10:35:00,78.38,78.38,78.27,78.32,11147.0,63.4816,63.4816,63.3925,63.433,11147.0
2015-09-24 10:40:00,78.32,78.32,78.2,78.23,10908.0,63.433,63.433,63.3358,63.3601,10908.0
2015-09-24 10:45:00,78.19,78.27,78.12,78.27,23864.0,63.3277,63.3925,63.271,63.3925,23864.0
2015-09-24 10:50:00,78.27,78.33,78.21,78.22,8748.0,63.3925,63.4411,63.3439,63.352,8748.0
2015-09-24 10:55:00,78.21,78.25,78.17,78.24,11812.0,63.3439,63.3763,63.3115,63.3682,11812.0
2015-09-24 11:00:00,78.25,78.27,78.14,78.15,11914.0,63.3763,63.3925,63.2872,63.2953,11914.0
2015-09-24 11:05:00,78.14,78.37,78.14,78.35,13339.0,63.2872,63.4735,63.2872,63.4573,13339.0
2015-09-24 11:10:00,78.36,78.39,78.26,78.36,8896.0,63.4654,63.4897,63.3844,63.4654,8896.0
2015-09-24 11:15:00,78.36,78.54,78.35,78.54,15362.0,63.4654,63.6112,63.4573,63.6112,15362.0
2015-09-24 11:20:00,78.55,78.61,78.54,78.59,46221.0,63.6193,63.6679,63.6112,63.6517,46221.0
2015-09-24 11:25:00,78.59,78.64,78.53,78.53,15604.0,63.6517,63.6922,63.6031,63.6031,15604.0
2015-09-24 11:30:00,78.53,78.68,78.53,78.62,11847.0,63.6031,63.7246,63.6031,63.676,11847.0
2015-09-24 11:35:00,78.63,78.76,78.58,78.76,8936.0,63.6841,63.7894,63.6436,63.7894,8936.0
2015-09-24 11:40:00,78.75,78.86,78.7,78.86,7349.0,63.7813,63.8704,63.7408,63.8704,7349.0
2015-09-24 11:45:00,78.84,78.84,78.65,78.66,6826.0,63.8542,63.8542,63.7003,63.7084,6826.0
2015-09-24 11:50:00,78.68,78.68,78.61,78.63,6925.0,63.7246,63.7246,63.6679,63.6841,6925.0
2015-09-24 11:55:00,78.63,78.89,78.63,78.88,14922.0,63.6841,63.8947,63.6841,63.8866,14922.0
2015-09-24 12:00:00,78.85,78.9,78.81,78.9,9641.0,63.8623,63.9028,63.8299,63.9028,9641.0
2015-09-24 12:05:00,78.91,78.96,78.8,78.81,5108.0,63.9109,63.9514,63.8218,63.8299,5108.0
2015-09-24 12:10:00,78.81,78.87,78.8,78.82,10411.0,63.8299,63.8785,63.8218,63.838,10411.0
2015-09-24 12:15:00,78.85,78.9,78.83,78.87,4808.0,63.8623,63.9028,63.8461,63.8785,4808.0
2015-09-24 12:20:00,78.87,79.01,78.87,78.92,5168.0,63.8785,63.9919,63.8785,63.919,5168.0
2015-09-24 12:25:00,78.92,78.94,78.88,78.94,2982.0,63.919,63.9352,63.8866,63.9352,2982.0
2015-09-24 12:30:00,78.94,79.21,78.94,79.2,40166.0,63.9352,64.1539,63.9352,64.1458,40166.0
2015-09-24 12:35:00,79.17,79.21,79.12,79.12,16230.0,64.1215,64.1539,64.081,64.081,16230.0
2015-09-24 12:40:00,79.13,79.19,79.03,79.03,7520.0,64.0891,64.1377,64.0081,64.0081,7520.0
2015-09-24 12:45:00,79.05,79.07,78.99,79.05,9573.0,64.0243,64.0405,63.9757,64.0243,9573.0
2015-09-24 12:50:00,79.03,79.06,78.97,78.99,14844.0,64.0081,64.0324,63.9595,63.9757,14844.0
2015-09-24 12:55:00,78.99,79.0,78.85,78.85,8492.0,63.9757,63.9838,63.8623,63.8623,8492.0
2015-09-24 13:00:00,78.85,78.93,78.85,78.89,37523.0,63.8623,63.9271,63.8623,63.8947,37523.0
2015-09-24 13:05:00,78.89,78.96,78.87,78.95,22591.0,63.8947,63.9514,63.8785,63.9433,22591.0
2015-09-24 13:10:00,78.95,79.09,78.91,79.05,10045.0,63.9433,64.0567,63.9109,64.0243,10045.0
2015-09-24 13:15:00,79.04,79.06,78.95,78.95,18653.0,64.0162,64.0324,63.9433,63.9433,18653.0
2015-09-24 13:20:00,78.96,79.0,78.92,79.0,7692.0,63.9514,63.9838,63.919,63.9838,7692.0
2015-09-24 13:25:00,78.99,78.99,78.82,78.92,12106.0,63.9757,63.9757,63.838,63.919,12106.0
2015-09-24 13:30:00,78.94,78.97,78.85,78.97,20204.0,63.9352,63.9595,63.8623,63.9595,20204.0
2015-09-24 13:35:00,78.99,79.04,78.95,79.0,42307.0,63.9757,64.0162,63.9433,63.9838,42307.0
2015-09-24 13:40:00,79.01,79.11,78.98,79.1,21560.0,63.9919,64.0729,63.9676,64.0648,21560.0
2015-09-24 13:45:00,79.11,79.23,79.06,79.2,19588.0,64.0729,64.1701,64.0324,64.1458,19588.0
2015-09-24 13:50:00,79.23,79.27,79.18,79.18,15892.0,64.1701,64.2025,64.1296,64.1296,15892.0
2015-09-24 13:55:00,79.19,79.23,79.07,79.09,8147.0,64.1377,64.1701,64.0405,64.0567,8147.0
2015-09-24 14:00:00,79.11,79.11,79.01,79.05,10134.0,64.0729,64.0729,63.9919,64.0243,10134.0
2015-09-24 14:05:00,79.06,79.15,79.06,79.11,11535.0,64.0324,64.1053,64.0324,64.0729,11535.0
2015-09-24 14:10:00,79.11,79.21,79.11,79.17,12893.0,64.0729,64.1539,64.0729,64.1215,12893.0
2015-09-24 14:15:00,79.17,79.29,79.16,79.28,18002.0,64.1215,64.2187,64.1134,64.2106,18002.0
2015-09-24 14:20:00,79.28,79.45,79.26,79.35,16318.0,64.2106,64.3482,64.1944,64.2672,16318.0
2015-09-24 14:25:00,79.34,79.4,79.29,79.3,14828.0,64.2591,64.3077,64.2187,64.2268,14828.0
2015-09-24 14:30:00,79.31,79.33,79.19,79.24,14050.0,64.2349,64.2511,64.1377,64.1782,14050.0
2015-09-24 14:35:00,79.23,79.33,79.21,79.32,9245.0,64.1701,64.2511,64.1539,64.243,9245.0
2015-09-24 14:40:00,79.33,79.43,79.18,79.33,25687.0,64.2511,64.332,64.1296,64.2511,25687.0
2015-09-24 14:45:00,79.35,79.68,79.32,79.66,24938.0,64.2672,64.5345,64.243,64.5183,24938.0
2015-09-24 14:50:00,79.65,79.73,79.56,79.68,17794.0,64.5102,64.575,64.4373,64.5345,17794.0
2015-09-24 14:55:00,79.67,79.87,79.64,79.66,26226.0,64.5264,64.6884,64.5021,64.5183,26226.0
2015-09-24 15:00:00,79.67,79.78,79.59,79.6,15684.0,64.5264,64.6155,64.4616,64.4697,15684.0
2015-09-24 15:05:00,79.62,79.66,79.39,79.43,25570.0,64.4859,64.5183,64.2996,64.332,25570.0
2015-09-24 15:10:00,79.44,79.53,79.32,79.47,22589.0,64.3401,64.413,64.243,64.3644,22589.0
2015-09-24 15:15:00,79.46,79.65,79.45,79.64,21938.0,64.3563,64.5102,64.3482,64.5021,21938.0
2015-09-24 15:20:00,79.65,79.73,79.6,79.6,19970.0,64.5102,64.575,64.4697,64.4697,19970.0
2015-09-24 15:25:00,79.61,79.78,79.53,79.7,25707.0,64.4778,64.6155,64.413,64.5507,25707.0
2015-09-24 15:30:00,79.7,79.75,79.6,79.67,19184.0,64.5507,64.5912,64.4697,64.5264,19184.0
2015-09-24 15:35:00,79.66,79.67,79.54,79.57,19583.0,64.5183,64.5264,64.4211,64.4454,19583.0
2015-09-24 15:40:00,79.57,79.75,79.55,79.65,31590.0,64.4454,64.5912,64.4292,64.5102,31590.0
2015-09-24 15:45:00,79.64,79.7,79.56,79.68,26914.0,64.5021,64.5507,64.4373,64.5345,26914.0
2015-09-24 15:50:00,79.68,79.68,79.44,79.55,53481.0,64.5345,64.5345,64.3401,64.4292,53481.0
2015-09-24 15:55:00,79.54,79.83,79.53,79.58,112258.0,64.4211,64.656,64.413,64.4535,112258.0
2015-09-25 09:30:00,80.44,80.48,79.37,80.21,64581.0,65.1501,65.1825,64.2834,64.9638,64581.0
2015-09-25 09:35:00,80.25,80.49,80.17,80.43,10045.0,64.9962,65.1906,64.9314,65.142,10045.0
2015-09-25 09:40:00,80.4,80.49,80.27,80.36,17171.0,65.1177,65.1906,65.0124,65.0853,17171.0
2015-09-25 09:45:00,80.4,80.62,80.38,80.61,17729.0,65.1177,65.2958,65.1015,65.2877,17729.0
2015-09-25 09:50:00,80.63,80.72,80.57,80.69,47848.0,65.3039,65.3768,65.2554,65.3525,47848.0
2015-09-25 09:55:00,80.71,80.86,80.68,80.74,27982.0,65.3687,65.4902,65.3444,65.393,27982.0
2015-09-25 10:00:00,80.75,80.86,80.73,80.78,40433.0,65.4011,65.4902,65.3849,65.4254,40433.0
2015-09-25 10:05:00,80.76,80.83,80.7,80.75,29976.0,65.4092,65.4659,65.3606,65.4011,29976.0
2015-09-25 10:10:00,80.73,80.74,80.62,80.74,14751.0,65.3849,65.393,65.2958,65.393,14751.0
2015-09-25 10:15:00,80.71,80.84,80.71,80.77,23098.0,65.3687,65.474,65.3687,65.4173,23098.0
2015-09-25 10:20:00,80.78,80.85,80.68,80.69,53096.0,65.4254,65.4821,65.3444,65.3525,53096.0
2015-09-25 10:25:00,80.68,80.71,80.63,80.68,52680.0,65.3444,65.3687,65.3039,65.3444,52680.0
2015-09-25 10:30:00,80.68,80.82,80.68,80.81,34371.0,65.3444,65.4578,65.3444,65.4497,34371.0
2015-09-25 10:35:00,80.83,80.98,80.8,80.96,18028.0,65.4659,65.5874,65.4416,65.5712,18028.0
2015-09-25 10:40:00,80.95,80.95,80.83,80.83,12108.0,65.5631,65.5631,65.4659,65.4659,12108.0
2015-09-25 10:45:00,80.83,80.9,80.78,80.85,18640.0,65.4659,65.5226,65.4254,65.4821,18640.0
2015-09-25 10:50:00,80.83,80.94,80.83,80.91,9661.0,65.4659,65.555,65.4659,65.5307,9661.0
2015-09-25 10:55:00,80.91,81.0,80.91,80.98,11761.0,65.5307,65.6036,65.5307,65.5874,11761.0
2015-09-25 11:00:00,80.97,81.0,80.93,80.95,12806.0,65.5793,65.6036,65.5469,65.5631,12806.0
2015-09-25 11:05:00,80.95,81.0,80.94,80.96,16852.0,65.5631,65.6036,65.555,65.5712,16852.0
2015-09-25 11:10:00,80.95,81.09,80.95,81.09,21268.0,65.5631,65.6765,65.5631,65.6765,21268.0
2015-09-25 11:15:00,81.09,81.11,81.01,81.01,15522.0,65.6765,65.6927,65.6117,65.6117,15522.0
2015-09-25 11:20:00,81.01,81.08,80.96,81.08,11918.0,65.6117,65.6684,65.5712,65.6684,11918.0
2015-09-25 11:25:00,81.08,81.18,81.05,81.13,14026.0,65.6684,65.7494,65.6441,65.7089,14026.0
2015-09-25 11:30:00,81.12,81.12,81.01,81.02,12517.0,65.7008,65.7008,65.6117,65.6198,12517.0
2015-09-25 11:35:00,81.0,81.04,80.87,80.87,12958.0,65.6036,65.636,65.4983,65.4983,12958.0
2015-09-25 11:40:00,80.87,80.89,80.82,80.89,8638.0,65.4983,65.5145,65.4578,65.5145,8638.0
2015-09-25 11:45:00,80.89,80.92,80.81,80.87,14155.0,65.5145,65.5388,65.4497,65.4983,14155.0
2015-09-25 11:50:00,80.87,80.91,80.85,80.9,6410.0,65.4983,65.5307,65.4821,65.5226,6410.0
2015-09-25 11:55:00,80.9,80.97,80.85,80.96,11679.0,65.5226,65.5793,65.4821,65.5712,11679.0
2015-09-25 12:00:00,80.94,80.96,80.87,80.9,10938.0,65.555,65.5712,65.4983,65.5226,10938.0
2015-09-25 12:05:00,80.88,80.97,80.88,80.97,6855.0,65.5064,65.5793,65.5064,65.5793,6855.0
2015-09-25 12:10:00,80.98,81.02,80.88,80.98,44073.0,65.5874,65.6198,65.5064,65.5874,44073.0
2015-09-25 12:15:00,80.94,80.94,80.8,80.81,7029.0,65.555,65.555,65.4416,65.4497,7029.0
2015-09-25 12:20:00,80.82,80.85,80.76,80.84,16378.0,65.4578,65.4821,65.4092,65.474,16378.0
2015-09-25 12:25:00,80.86,80.89,80.82,80.88,5462.0,65.4902,65.5145,65.4578,65.5064,5462.0
2015-09-25 12:30:00,80.88,80.96,80.88,80.93,11087.0,65.5064,65.5712,65.5064,65.5469,11087.0
2015-09-25 12:35:00,80.93,80.94,80.89,80.89,8350.0,65.5469,65.555,65.5145,65.5145,8350.0
2015-09-25 12:40:00,80.88,81.02,80.88,81.02,18258.0,65.5064,65.6198,65.5064,65.6198,18258.0
2015-09-25 12:45:00,81.01,81.08,81.0,81.0,22295.0,65.6117,65.6684,65.6036,65.6036,22295.0
2015-09-25 12:50:00,81.0,81.11,80.99,81.08,13966.0,65.6036,65.6927,65.5955,65.6684,13966.0
2015-09-25 12:55:00,81.1,81.14,81.07,81.09,10635.0,65.6846,65.717,65.6603,65.6765,10635.0
2015-09-25 13:00:00,81.09,81.23,81.09,81.18,19913.0,65.6765,65.7899,65.6765,65.7494,19913.0
2015-09-25 13:05:00,81.19,81.35,81.19,81.35,16909.0,65.7575,65.8871,65.7575,65.8871,16909.0
2015-09-25 13:10:00,81.33,81.35,81.31,81.33,13155.0,65.8709,65.8871,65.8547,65.8709,13155.0
2015-09-25 13:15:00,81.34,81.34,81.21,81.24,22658.0,65.879,65.879,65.7737,65.798,22658.0
2015-09-25 13:20:00,81.25,81.29,81.18,81.19,22199.0,65.8061,65.8385,65.7494,65.7575,22199.0
2015-09-25 13:25:00,81.19,81.25,81.19,81.2,12497.0,65.7575,65.8061,65.7575,65.7656,12497.0
2015-09-25 13:30:00,81.22,81.27,81.17,81.26,15760.0,65.7818,65.8223,65.7413,65.8142,15760.0
2015-09-25 13:35:00,81.26,81.27,81.15,81.22,12701.0,65.8142,65.8223,65.7251,65.7818,12701.0
2015-09-25 13:40:00,81.21,81.27,81.21,81.25,17503.0,65.7737,65.8223,65.7737,65.8061,17503.0
2015-09-25 13:45:00,81.27,81.33,81.21,81.33,18101.0,65.8223,65.8709,65.7737,65.8709,18101.0
2015-09-25 13:50:00,81.35,81.35,81.28,81.33,11863.0,65.8871,65.8871,65.8304,65.8709,11863.0
2015-09-25 13:55:00,81.34,81.38,81.27,81.31,10528.0,65.879,65.9114,65.8223,65.8547,10528.0
2015-09-25 14:00:00,81.3,81.44,81.3,81.41,17713.0,65.8466,65.96,65.8466,65.9357,17713.0
2015-09-25 14:05:00,81.41,81.47,81.39,81.4,23131.0,65.9357,65.9843,65.9195,65.9276,23131.0
2015-09-25 14:10:00,81.39,81.41,81.28,81.28,33203.0,65.9195,65.9357,65.8304,65.8304,33203.0
2015-09-25 14:15:00,81.28,81.3,81.06,81.06,22241.0,65.8304,65.8466,65.6522,65.6522,22241.0
2015-09-25 14:20:00,81.04,81.07,80.91,80.96,27245.0,65.636,65.6603,65.5307,65.5712,27245.0
2015-09-25 14:25:00,80.98,80.98,80.74,80.77,12002.0,65.5874,65.5874,65.393,65.4173,12002.0
2015-09-25 14:30:00,80.75,80.79,80.62,80.74,26327.0,65.4011,65.4335,65.2958,65.393,26327.0
2015-09-25 14:35:00,80.74,80.82,80.68,80.68,10011.0,65.393,65.4578,65.3444,65.3444,10011.0
2015-09-25 14:40:00,80.66,80.69,80.45,80.46,21013.0,65.3282,65.3525,65.1582,65.1663,21013.0
2015-09-25 14:45:00,80.46,80.58,80.3,80.31,13884.0,65.1663,65.2635,65.0367,65.0448,13884.0
2015-09-25 14:50:00,80.32,80.42,80.23,80.41,23189.0,65.0529,65.1339,64.98,65.1258,23189.0
2015-09-25 14:55:00,80.4,80.53,80.33,80.47,19989.0,65.1177,65.223,65.061,65.1744,19989.0
2015-09-25 15:00:00,80.49,80.49,80.21,80.21,18735.0,65.1906,65.1906,64.9638,64.9638,18735.0
2015-09-25 15:05:00,80.2,80.21,80.0,80.01,25040.0,64.9557,64.9638,64.7937,64.8018,25040.0
2015-09-25 15:10:00,80.03,80.06,79.86,79.86,19335.0,64.818,64.8423,64.6803,64.6803,19335.0
2015-09-25 15:15:00,79.9,80.09,79.89,80.01,26212.0,64.7127,64.8666,64.7046,64.8018,26212.0
2015-09-25 15:20:00,80.01,80.2,79.98,80.16,26518.0,64.8018,64.9557,64.7775,64.9233,26518.0
2015-09-25 15:25:00,80.19,80.34,80.13,80.24,27111.0,64.9476,65.0691,64.899,64.9881,27111.0
2015-09-25 15:30:00,80.2,80.41,80.13,80.36,26745.0,64.9557,65.1258,64.899,65.0853,26745.0
2015-09-25 15:35:00,80.37,80.41,80.19,80.24,29187.0,65.0934,65.1258,64.9476,64.9881,29187.0
2015-09-25 15:40:00,80.22,80.41,80.17,80.41,37021.0,64.9719,65.1258,64.9314,65.1258,37021.0
2015-09-25 15:45:00,80.42,80.53,80.28,80.46,38053.0,65.1339,65.223,65.0205,65.1663,38053.0
2015-09-25 15:50:00,80.45,80.45,80.25,80.32,60838.0,65.1582,65.1582,64.9962,65.0529,60838.0
2015-09-25 15:55:00,80.32,80.43,80.27,80.31,124215.0,65.0529,65.142,65.0124,65.0448,124215.0
2015-09-28 09:30:00,80.03,80.28,79.98,80.28,45779.0,64.818,65.0205,64.7775,65.0205,45779.0
2015-09-28 09:35:00,80.25,80.4,80.14,80.31,17853.0,64.9962,65.1177,64.9071,65.0448,17853.0
2015-09-28 09:40:00,80.35,80.35,80.17,80.26,13957.0,65.0772,65.0772,64.9314,65.0043,13957.0
2015-09-28 09:45:00,80.2,80.2,79.9,80.05,25751.0,64.9557,64.9557,64.7127,64.8342,25751.0
2015-09-28 09:50:00,80.03,80.36,80.03,80.28,41202.0,64.818,65.0853,64.818,65.0205,41202.0
2015-09-28 09:55:00,80.27,80.43,80.24,80.34,16175.0,65.0124,65.142,64.9881,65.0691,16175.0
2015-09-28 10:00:00,80.31,80.31,80.1,80.21,20792.0,65.0448,65.0448,64.8747,64.9638,20792.0
2015-09-28 10:05:00,80.21,80.26,80.15,80.17,26017.0,64.9638,65.0043,64.9152,64.9314,26017.0
2015-09-28 10:10:00,80.17,80.29,80.08,80.25,42519.0,64.9314,65.0286,64.8585,64.9962,42519.0
2015-09-28 10:15:00,80.24,80.31,80.19,80.25,20005.0,64.9881,65.0448,64.9476,64.9962,20005.0
2015-09-28 10:20:00,80.23,80.31,80.17,80.29,12617.0,64.98,65.0448,64.9314,65.0286,12617.0
2015-09-28 10:25:00,80.28,80.33,80.18,80.27,20906.0,65.0205,65.061,64.9395,65.0124,20906.0
2015-09-28 10:30:00,80.25,80.25,80.05,80.09,14677.0,64.9962,64.9962,64.8342,64.8666,14677.0
2015-09-28 10:35:00,80.05,80.08,79.83,79.85,37044.0,64.8342,64.8585,64.656,64.6722,37044.0
2015-09-28 10:40:00,79.87,79.87,79.66,79.73,23721.0,64.6884,64.6884,64.5183,64.575,23721.0
2015-09-28 10:45:00,79.73,79.78,79.62,79.64,8305.0,64.575,64.6155,64.4859,64.5021,8305.0
2015-09-28 10:50:00,79.64,79.68,79.58,79.62,12590.0,64.5021,64.5345,64.4535,64.4859,12590.0
2015-09-28 10:55:00,79.63,79.65,79.56,79.65,19668.0,64.494,64.5102,64.4373,64.5102,19668.0
2015-09-28 11:00:00,79.66,79.74,79.65,79.73,7639.0,64.5183,64.5831,64.5102,64.575,7639.0
2015-09-28 11:05:00,79.73,79.8,79.66,79.66,12819.0,64.575,64.6317,64.5183,64.5183,12819.0
2015-09-28 11:10:00,79.69,79.7,79.49,79.5,13207.0,64.5426,64.5507,64.3806,64.3887,13207.0
2015-09-28 11:15:00,79.51,79.56,79.41,79.45,11897.0,64.3968,64.4373,64.3158,64.3482,11897.0
2015-09-28 11:20:00,79.42,79.49,79.4,79.46,14391.0,64.3239,64.3806,64.3077,64.3563,14391.0
2015-09-28 11:25:00,79.44,79.44,79.22,79.3,15988.0,64.3401,64.3401,64.162,64.2268,15988.0
2015-09-28 11:30:00,79.29,79.35,79.2,79.25,8123.0,64.2187,64.2672,64.1458,64.1863,8123.0
2015-09-28 11:35:00,79.26,79.32,79.24,79.32,8476.0,64.1944,64.243,64.1782,64.243,8476.0
2015-09-28 11:40:00,79.29,79.36,79.26,79.33,11451.0,64.2187,64.2753,64.1944,64.2511,11451.0
2015-09-28 11:45:00,79.34,79.38,79.28,79.33,10113.0,64.2591,64.2915,64.2106,64.2511,10113.0
2015-09-28 11:50:00,79.32,79.38,79.29,79.36,6204.0,64.243,64.2915,64.2187,64.2753,6204.0
2015-09-28 11:55:00,79.36,79.4,79.33,79.34,16725.0,64.2753,64.3077,64.2511,64.2591,16725.0
2015-09-28 12:00:00,79.33,79.36,79.26,79.32,12934.0,64.2511,64.2753,64.1944,64.243,12934.0
2015-09-28 12:05:00,79.32,79.32,79.23,79.27,7079.0,64.243,64.243,64.1701,64.2025,7079.0
2015-09-28 12:10:00,79.27,79.27,79.15,79.24,12065.0,64.2025,64.2025,64.1053,64.1782,12065.0
2015-09-28 12:15:00,79.28,79.32,79.25,79.31,21203.0,64.2106,64.243,64.1863,64.2349,21203.0
2015-09-28 12:20:00,79.28,79.34,79.22,79.32,7603.0,64.2106,64.2591,64.162,64.243,7603.0
2015-09-28 12:25:00,79.34,79.4,79.33,79.35,7029.0,64.2591,64.3077,64.2511,64.2672,7029.0
2015-09-28 12:30:00,79.31,79.33,79.2,79.21,10743.0,64.2349,64.2511,64.1458,64.1539,10743.0
2015-09-28 12:35:00,79.22,79.32,79.18,79.24,12323.0,64.162,64.243,64.1296,64.1782,12323.0
2015-09-28 12:40:00,79.24,79.27,79.12,79.13,9583.0,64.1782,64.2025,64.081,64.0891,9583.0
2015-09-28 12:45:00,79.1,79.16,79.06,79.14,15700.0,64.0648,64.1134,64.0324,64.0972,15700.0
2015-09-28 12:50:00,79.12,79.17,79.06,79.11,8674.0,64.081,64.1215,64.0324,64.0729,8674.0
2015-09-28 12:55:00,79.1,79.19,79.01,79.04,16952.0,64.0648,64.1377,63.9919,64.0162,16952.0
2015-09-28 13:00:00,79.07,79.21,79.05,79.2,15175.0,64.0405,64.1539,64.0243,64.1458,15175.0
2015-09-28 13:05:00,79.19,79.31,79.19,79.29,11814.0,64.1377,64.2349,64.1377,64.2187,11814.0
2015-09-28 13:10:00,79.27,79.27,79.11,79.13,11163.0,64.2025,64.2025,64.0729,64.0891,11163.0
2015-09-28 13:15:00,79.13,79.14,78.97,79.04,20661.0,64.0891,64.0972,63.9595,64.0162,20661.0
2015-09-28 13:20:00,79.04,79.12,79.01,79.05,11553.0,64.0162,64.081,63.9919,64.0243,11553.0
2015-09-28 13:25:00,79.04,79.09,79.01,79.07,14685.0,64.0162,64.0567,63.9919,64.0405,14685.0
2015-09-28 13:30:00,79.06,79.13,79.01,79.04,29963.0,64.0324,64.0891,63.9919,64.0162,29963.0
2015-09-28 13:35:00,79.06,79.15,79.01,79.15,16702.0,64.0324,64.1053,63.9919,64.1053,16702.0
2015-09-28 13:40:00,79.14,79.15,79.05,79.07,17619.0,64.0972,64.1053,64.0243,64.0405,17619.0
2015-09-28 13:45:00,79.07,79.07,78.94,78.97,15824.0,64.0405,64.0405,63.9352,63.9595,15824.0
2015-09-28 13:50:00,78.96,79.01,78.89,78.93,13055.0,63.9514,63.9919,63.8947,63.9271,13055.0
2015-09-28 13:55:00,78.94,78.97,78.87,78.87,14178.0,63.9352,63.9595,63.8785,63.8785,14178.0
2015-09-28 14:00:00,78.89,78.91,78.81,78.86,16231.0,63.8947,63.9109,63.8299,63.8704,16231.0
2015-09-28 14:05:00,78.82,78.89,78.73,78.89,15406.0,63.838,63.8947,63.7651,63.8947,15406.0
2015-09-28 14:10:00,78.88,78.89,78.76,78.81,12231.0,63.8866,63.8947,63.7894,63.8299,12231.0
2015-09-28 14:15:00,78.78,78.8,78.66,78.73,21495.0,63.8056,63.8218,63.7084,63.7651,21495.0
2015-09-28 14:20:00,78.73,78.82,78.69,78.81,11005.0,63.7651,63.838,63.7327,63.8299,11005.0
2015-09-28 14:25:00,78.82,78.87,78.74,78.87,16930.0,63.838,63.8785,63.7732,63.8785,16930.0
2015-09-28 14:30:00,78.87,78.89,78.78,78.86,11542.0,63.8785,63.8947,63.8056,63.8704,11542.0
2015-09-28 14:35:00,78.85,78.91,78.81,78.91,15810.0,63.8623,63.9109,63.8299,63.9109,15810.0
2015-09-28 14:40:00,78.91,78.91,78.79,78.88,21477.0,63.9109,63.9109,63.8137,63.8866,21477.0
2015-09-28 14:45:00,78.89,78.92,78.79,78.8,17203.0,63.8947,63.919,63.8137,63.8218,17203.0
2015-09-28 14:50:00,78.78,78.81,78.65,78.71,20391.0,63.8056,63.8299,63.7003,63.7489,20391.0
2015-09-28 14:55:00,78.72,78.76,78.61,78.72,18848.0,63.757,63.7894,63.6679,63.757,18848.0
2015-09-28 15:00:00,78.72,78.77,78.61,78.77,14537.0,63.757,63.7975,63.6679,63.7975,14537.0
2015-09-28 15:05:00,78.76,78.76,78.56,78.56,20949.0,63.7894,63.7894,63.6274,63.6274,20949.0
2015-09-28 15:10:00,78.58,78.65,78.53,78.65,15949.0,63.6436,63.7003,63.6031,63.7003,15949.0
2015-09-28 15:15:00,78.63,78.8,78.62,78.79,18640.0,63.6841,63.8218,63.676,63.8137,18640.0
2015-09-28 15:20:00,78.8,78.82,78.64,78.68,19542.0,63.8218,63.838,63.6922,63.7246,19542.0
2015-09-28 15:25:00,78.69,78.78,78.63,78.67,20554.0,63.7327,63.8056,63.6841,63.7165,20554.0
2015-09-28 15:30:00,78.67,78.85,78.66,78.81,23184.0,63.7165,63.8623,63.7084,63.8299,23184.0
2015-09-28 15:35:00,78.82,79.01,78.82,78.85,32566.0,63.838,63.9919,63.838,63.8623,32566.0
2015-09-28 15:40:00,78.84,78.99,78.84,78.84,26671.0,63.8542,63.9757,63.8542,63.8542,26671.0
2015-09-28 15:45:00,78.84,78.9,78.79,78.88,32534.0,63.8542,63.9028,63.8137,63.8866,32534.0
2015-09-28 15:50:00,78.87,78.94,78.79,78.82,42938.0,63.8785,63.9352,63.8137,63.838,42938.0
2015-09-28 15:55:00,78.81,78.83,78.58,78.62,83798.0,63.8299,63.8461,63.6436,63.676,83798.0
2015-09-29 09:30:00,78.56,78.86,78.5,78.6,26116.0,63.6274,63.8704,63.5788,63.6598,26116.0
2015-09-29 09:35:00,78.67,78.72,78.4,78.64,15764.0,63.7165,63.757,63.4978,63.6922,15764.0
2015-09-29 09:40:00,78.59,78.61,78.39,78.43,15268.0,63.6517,63.6679,63.4897,63.5221,15268.0
2015-09-29 09:45:00,78.4,78.47,78.33,78.33,15775.0,63.4978,63.5545,63.4411,63.4411,15775.0
2015-09-29 09:50:00,78.37,78.55,78.3,78.52,24754.0,63.4735,63.6193,63.4168,63.595,24754.0
2015-09-29 09:55:00,78.52,78.75,78.52,78.7,18515.0,63.595,63.7813,63.595,63.7408,18515.0
2015-09-29 10:00:00,78.73,78.82,78.61,78.61,21564.0,63.7651,63.838,63.6679,63.6679,21564.0
2015-09-29 10:05:00,78.66,78.77,78.5,78.53,13355.0,63.7084,63.7975,63.5788,63.6031,13355.0
2015-09-29 10:10:00,78.56,78.7,78.5,78.7,18333.0,63.6274,63.7408,63.5788,63.7408,18333.0
2015-09-29 10:15:00,78.65,78.78,78.64,78.77,12214.0,63.7003,63.8056,63.6922,63.7975,12214.0
2015-09-29 10:20:00,78.76,78.82,78.61,78.61,9856.0,63.7894,63.838,63.6679,63.6679,9856.0
2015-09-29 10:25:00,78.65,78.91,78.65,78.83,9541.0,63.7003,63.9109,63.7003,63.8461,9541.0
2015-09-29 10:30:00,78.88,78.91,78.81,78.82,9361.0,63.8866,63.9109,63.8299,63.838,9361.0
2015-09-29 10:35:00,78.82,78.84,78.71,78.71,9811.0,63.838,63.8542,63.7489,63.7489,9811.0
2015-09-29 10:40:00,78.68,78.68,78.5,78.55,11682.0,63.7246,63.7246,63.5788,63.6193,11682.0
2015-09-29 10:45:00,78.57,78.65,78.47,78.47,13909.0,63.6355,63.7003,63.5545,63.5545,13909.0
2015-09-29 10:50:00,78.5,78.53,78.39,78.48,9145.0,63.5788,63.6031,63.4897,63.5626,9145.0
2015-09-29 10:55:00,78.49,78.66,78.49,78.66,9938.0,63.5707,63.7084,63.5707,63.7084,9938.0
2015-09-29 11:00:00,78.62,78.79,78.61,78.77,5982.0,63.676,63.8137,63.6679,63.7975,5982.0
2015-09-29 11:05:00,78.77,78.81,78.61,78.64,15385.0,63.7975,63.8299,63.6679,63.6922,15385.0
2015-09-29 11:10:00,78.64,78.68,78.51,78.57,7580.0,63.6922,63.7246,63.5869,63.6355,7580.0
2015-09-29 11:15:00,78.54,78.62,78.44,78.48,14743.0,63.6112,63.676,63.5302,63.5626,14743.0
2015-09-29 11:20:00,78.48,78.55,78.43,78.54,5782.0,63.5626,63.6193,63.5221,63.6112,5782.0
2015-09-29 11:25:00,78.53,78.66,78.51,78.64,5006.0,63.6031,63.7084,63.5869,63.6922,5006.0
2015-09-29 11:30:00,78.66,78.67,78.48,78.52,10695.0,63.7084,63.7165,63.5626,63.595,10695.0
2015-09-29 11:35:00,78.53,78.68,78.45,78.66,7900.0,63.6031,63.7246,63.5383,63.7084,7900.0
2015-09-29 11:40:00,78.65,78.7,78.58,78.58,13359.0,63.7003,63.7408,63.6436,63.6436,13359.0
2015-09-29 11:45:00,78.56,78.71,78.51,78.69,9422.0,63.6274,63.7489,63.5869,63.7327,9422.0
2015-09-29 11:50:00,78.71,78.85,78.68,78.85,15855.0,63.7489,63.8623,63.7246,63.8623,15855.0
2015-09-29 11:55:00,78.89,78.89,78.76,78.78,7574.0,63.8947,63.8947,63.7894,63.8056,7574.0
2015-09-29 12:00:00,78.76,78.76,78.59,78.62,8500.0,63.7894,63.7894,63.6517,63.676,8500.0
2015-09-29 12:05:00,78.64,78.68,78.55,78.59,4985.0,63.6922,63.7246,63.6193,63.6517,4985.0
2015-09-29 12:10:00,78.58,78.58,78.43,78.48,7180.0,63.6436,63.6436,63.5221,63.5626,7180.0
2015-09-29 12:15:00,78.49,78.6,78.48,78.53,10073.0,63.5707,63.6598,63.5626,63.6031,10073.0
2015-09-29 12:20:00,78.47,78.57,78.45,78.53,4841.0,63.5545,63.6355,63.5383,63.6031,4841.0
2015-09-29 12:25:00,78.54,78.68,78.54,78.64,10280.0,63.6112,63.7246,63.6112,63.6922,10280.0
2015-09-29 12:30:00,78.64,78.67,78.56,78.64,5675.0,63.6922,63.7165,63.6274,63.6922,5675.0
2015-09-29 12:35:00,78.66,78.66,78.48,78.48,8108.0,63.7084,63.7084,63.5626,63.5626,8108.0
2015-09-29 12:40:00,78.5,78.6,78.41,78.6,7477.0,63.5788,63.6598,63.5059,63.6598,7477.0
2015-09-29 12:45:00,78.6,78.61,78.45,78.58,5880.0,63.6598,63.6679,63.5383,63.6436,5880.0
2015-09-29 12:50:00,78.58,78.64,78.47,78.61,9365.0,63.6436,63.6922,63.5545,63.6679,9365.0
2015-09-29 12:55:00,78.57,78.61,78.5,78.51,6099.0,63.6355,63.6679,63.5788,63.5869,6099.0
2015-09-29 13:00:00,78.49,78.6,78.47,78.56,12776.0,63.5707,63.6598,63.5545,63.6274,12776.0
2015-09-29 13:05:00,78.57,78.73,78.57,78.68,7210.0,63.6355,63.7651,63.6355,63.7246,7210.0
2015-09-29 13:10:00,78.68,78.83,78.65,78.79,31911.0,63.7246,63.8461,63.7003,63.8137,31911.0
2015-09-29 13:15:00,78.79,78.88,78.73,78.88,12460.0,63.8137,63.8866,63.7651,63.8866,12460.0
2015-09-29 13:20:00,78.87,78.95,78.85,78.85,8180.0,63.8785,63.9433,63.8623,63.8623,8180.0
2015-09-29 13:25:00,78.85,78.96,78.81,78.91,7596.0,63.8623,63.9514,63.8299,63.9109,7596.0
2015-09-29 13:30:00,78.92,78.96,78.84,78.84,8998.0,63.919,63.9514,63.8542,63.8542,8998.0
2015-09-29 13:35:00,78.83,78.91,78.83,78.85,9122.0,63.8461,63.9109,63.8461,63.8623,9122.0
2015-09-29 13:40:00,78.85,78.98,78.85,78.96,10927.0,63.8623,63.9676,63.8623,63.9514,10927.0
2015-09-29 13:45:00,78.97,79.01,78.87,78.88,8434.0,63.9595,63.9919,63.8785,63.8866,8434.0
2015-09-29 13:50:00,78.87,78.89,78.8,78.89,9122.0,63.8785,63.8947,63.8218,63.8947,9122.0
2015-09-29 13:55:00,78.89,78.99,78.89,78.99,6385.0,63.8947,63.9757,63.8947,63.9757,6385.0
2015-09-29 14:00:00,79.0,79.01,78.79,78.84,9086.0,63.9838,63.9919,63.8137,63.8542,9086.0
2015-09-29 14:05:00,78.81,78.86,78.72,78.79,11283.0,63.8299,63.8704,63.757,63.8137,11283.0
2015-09-29 14:10:00,78.81,78.86,78.76,78.82,7140.0,63.8299,63.8704,63.7894,63.838,7140.0
2015-09-29 14:15:00,78.78,78.86,78.74,78.86,16435.0,63.8056,63.8704,63.7732,63.8704,16435.0
2015-09-29 14:20:00,78.88,78.93,78.83,78.85,13384.0,63.8866,63.9271,63.8461,63.8623,13384.0
2015-09-29 14:25:00,78.84,79.07,78.84,79.03,22327.0,63.8542,64.0405,63.8542,64.0081,22327.0
2015-09-29 14:30:00,79.01,79.1,78.93,78.94,9517.0,63.9919,64.0648,63.9271,63.9352,9517.0
2015-09-29 14:35:00,78.95,79.03,78.91,79.03,6406.0,63.9433,64.0081,63.9109,64.0081,6406.0
2015-09-29 14:40:00,79.01,79.08,78.95,78.97,18291.0,63.9919,64.0486,63.9433,63.9595,18291.0
2015-09-29 14:45:00,78.95,78.97,78.83,78.84,16810.0,63.9433,63.9595,63.8461,63.8542,16810.0
2015-09-29 14:50:00,78.82,78.88,78.78,78.82,16194.0,63.838,63.8866,63.8056,63.838,16194.0
2015-09-29 14:55:00,78.84,78.87,78.73,78.75,18110.0,63.8542,63.8785,63.7651,63.7813,18110.0
2015-09-29 15:00:00,78.74,78.79,78.65,78.71,16746.0,63.7732,63.8137,63.7003,63.7489,16746.0
2015-09-29 15:05:00,78.73,78.85,78.68,78.79,17167.0,63.7651,63.8623,63.7246,63.8137,17167.0
2015-09-29 15:10:00,78.78,78.89,78.74,78.84,21685.0,63.8056,63.8947,63.7732,63.8542,21685.0
2015-09-29 15:15:00,78.84,78.92,78.79,78.8,18062.0,63.8542,63.919,63.8137,63.8218,18062.0
2015-09-29 15:20:00,78.81,78.81,78.7,78.74,26528.0,63.8299,63.8299,63.7408,63.7732,26528.0
2015-09-29 15:25:00,78.73,78.79,78.69,78.75,27201.0,63.7651,63.8137,63.7327,63.7813,27201.0
2015-09-29 15:30:00,78.75,78.98,78.75,78.96,32959.0,63.7813,63.9676,63.7813,63.9514,32959.0
2015-09-29 15:35:00,78.96,79.2,78.94,79.07,40615.0,63.9514,64.1458,63.9352,64.0405,40615.0
2015-09-29 15:40:00,79.07,79.08,78.92,78.97,45257.0,64.0405,64.0486,63.919,63.9595,45257.0
2015-09-29 15:45:00,78.97,79.03,78.86,79.03,123138.0,63.9595,64.0081,63.8704,64.0081,123138.0
2015-09-29 15:50:00,79.03,79.17,78.98,79.12,236981.0,64.0081,64.1215,63.9676,64.081,236981.0
2015-09-29 15:55:00,79.13,79.28,79.09,79.09,240807.0,64.0891,64.2106,64.0567,64.0567,240807.0
2015-09-30 09:30:00,80.14,80.14,79.49,79.87,43469.0,64.9071,64.9071,64.3806,64.6884,43469.0
2015-09-30 09:35:00,79.87,80.4,79.87,80.28,32036.0,64.6884,65.1177,64.6884,65.0205,32036.0
2015-09-30 09:40:00,80.28,80.31,79.97,80.02,10938.0,65.0205,65.0448,64.7694,64.8099,10938.0
2015-09-30 09:45:00,80.03,80.11,79.79,79.86,16975.0,64.818,64.8828,64.6236,64.6803,16975.0
2015-09-30 09:50:00,79.88,79.9,79.71,79.76,15452.0,64.6965,64.7127,64.5588,64.5993,15452.0
2015-09-30 09:55:00,79.79,79.79,79.45,79.47,19470.0,64.6236,64.6236,64.3482,64.3644,19470.0
2015-09-30 10:00:00,79.48,79.59,79.46,79.5,10323.0,64.3725,64.4616,64.3563,64.3887,10323.0
2015-09-30 10:05:00,79.48,79.84,79.43,79.81,30231.0,64.3725,64.6641,64.332,64.6398,30231.0
2015-09-30 10:10:00,79.81,79.86,79.76,79.86,23944.0,64.6398,64.6803,64.5993,64.6803,23944.0
2015-09-30 10:15:00,79.86,79.96,79.84,79.86,15537.0,64.6803,64.7613,64.6641,64.6803,15537.0
2015-09-30 10:20:00,79.87,79.93,79.81,79.83,17293.0,64.6884,64.737,64.6398,64.656,17293.0
2015-09-30 10:25:00,79.83,79.88,79.8,79.86,17427.0,64.656,64.6965,64.6317,64.6803,17427.0
2015-09-30 10:30:00,79.84,79.86,79.74,79.77,20643.0,64.6641,64.6803,64.5831,64.6074,20643.0
2015-09-30 10:35:00,79.79,79.86,79.76,79.8,18042.0,64.6236,64.6803,64.5993,64.6317,18042.0
2015-09-30 10:40:00,79.79,79.86,79.76,79.76,17917.0,64.6236,64.6803,64.5993,64.5993,17917.0
2015-09-30 10:45:00,79.77,79.84,79.71,79.8,27777.0,64.6074,64.6641,64.5588,64.6317,27777.0
2015-09-30 10:50:00,79.81,79.84,79.71,79.73,44994.0,64.6398,64.6641,64.5588,64.575,44994.0
2015-09-30 10:55:00,79.72,79.77,79.55,79.67,28527.0,64.5669,64.6074,64.4292,64.5264,28527.0
2015-09-30 11:00:00,79.67,79.69,79.59,79.68,20426.0,64.5264,64.5426,64.4616,64.5345,20426.0
2015-09-30 11:05:00,79.68,79.69,79.63,79.63,16726.0,64.5345,64.5426,64.494,64.494,16726.0
2015-09-30 11:10:00,79.63,79.83,79.63,79.78,17539.0,64.494,64.656,64.494,64.6155,17539.0
2015-09-30 11:15:00,79.75,79.78,79.66,79.72,12855.0,64.5912,64.6155,64.5183,64.5669,12855.0
2015-09-30 11:20:00,79.74,79.79,79.58,79.62,12602.0,64.5831,64.6236,64.4535,64.4859,12602.0
2015-09-30 11:25:00,79.64,79.71,79.64,79.71,5305.0,64.5021,64.5588,64.5021,64.5588,5305.0
2015-09-30 11:30:00,79.74,79.77,79.7,79.75,13550.0,64.5831,64.6074,64.5507,64.5912,13550.0
2015-09-30 11:35:00,79.74,79.76,79.56,79.56,16788.0,64.5831,64.5993,64.4373,64.4373,16788.0
2015-09-30 11:40:00,79.56,79.58,79.38,79.38,8388.0,64.4373,64.4535,64.2915,64.2915,8388.0
2015-09-30 11:45:00,79.43,79.53,79.43,79.53,9641.0,64.332,64.413,64.332,64.413,9641.0
2015-09-30 11:50:00,79.52,79.57,79.5,79.52,5680.0,64.4049,64.4454,64.3887,64.4049,5680.0
2015-09-30 11:55:00,79.52,79.56,79.44,79.56,12965.0,64.4049,64.4373,64.3401,64.4373,12965.0
2015-09-30 12:00:00,79.57,79.61,79.53,79.56,7421.0,64.4454,64.4778,64.413,64.4373,7421.0
2015-09-30 12:05:00,79.56,79.59,79.4,79.45,11867.0,64.4373,64.4616,64.3077,64.3482,11867.0
2015-09-30 12:10:00,79.44,79.44,79.35,79.36,6085.0,64.3401,64.3401,64.2672,64.2753,6085.0
2015-09-30 12:15:00,79.35,79.45,79.29,79.44,8220.0,64.2672,64.3482,64.2187,64.3401,8220.0
2015-09-30 12:20:00,79.46,79.48,79.39,79.42,11359.0,64.3563,64.3725,64.2996,64.3239,11359.0
2015-09-30 12:25:00,79.44,79.62,79.43,79.61,14347.0,64.3401,64.4859,64.332,64.4778,14347.0
2015-09-30 12:30:00,79.61,79.63,79.54,79.6,10852.0,64.4778,64.494,64.4211,64.4697,10852.0
2015-09-30 12:35:00,79.59,79.61,79.51,79.51,9824.0,64.4616,64.4778,64.3968,64.3968,9824.0
2015-09-30 12:40:00,79.51,79.6,79.5,79.56,6700.0,64.3968,64.4697,64.3887,64.4373,6700.0
2015-09-30 12:45:00,79.57,79.57,79.33,79.34,18631.0,64.4454,64.4454,64.2511,64.2591,18631.0
2015-09-30 12:50:00,79.35,79.43,79.33,79.4,11213.0,64.2672,64.332,64.2511,64.3077,11213.0
2015-09-30 12:55:00,79.41,79.44,79.38,79.43,8032.0,64.3158,64.3401,64.2915,64.332,8032.0
2015-09-30 13:00:00,79.45,79.58,79.45,79.57,12863.0,64.3482,64.4535,64.3482,64.4454,12863.0
2015-09-30 13:05:00,79.65,79.66,79.58,79.58,15222.0,64.5102,64.5183,64.4535,64.4535,15222.0
2015-09-30 13:10:00,79.6,79.62,79.57,79.58,8143.0,64.4697,64.4859,64.4454,64.4535,8143.0
2015-09-30 13:15:00,79.58,79.83,79.58,79.83,10685.0,64.4535,64.656,64.4535,64.656,10685.0
2015-09-30 13:20:00,79.8,79.84,79.77,79.81,8908.0,64.6317,64.6641,64.6074,64.6398,8908.0
2015-09-30 13:25:00,79.8,79.86,79.77,79.85,9221.0,64.6317,64.6803,64.6074,64.6722,9221.0
2015-09-30 13:30:00,79.85,79.89,79.78,79.79,9937.0,64.6722,64.7046,64.6155,64.6236,9937.0
2015-09-30 13:35:00,79.81,79.83,79.74,79.75,22819.0,64.6398,64.656,64.5831,64.5912,22819.0
2015-09-30 13:40:00,79.76,79.9,79.76,79.89,31786.0,64.5993,64.7127,64.5993,64.7046,31786.0
2015-09-30 13:45:00,79.9,79.91,79.84,79.86,11530.0,64.7127,64.7208,64.6641,64.6803,11530.0
2015-09-30 13:50:00,79.88,80.03,79.86,79.99,9687.0,64.6965,64.818,64.6803,64.7856,9687.0
2015-09-30 13:55:00,80.01,80.05,80.01,80.03,6866.0,64.8018,64.8342,64.8018,64.818,6866.0
2015-09-30 14:00:00,80.03,80.04,79.98,80.0,15092.0,64.818,64.8261,64.7775,64.7937,15092.0
2015-09-30 14:05:00,80.0,80.03,79.93,79.94,23002.0,64.7937,64.818,64.737,64.7451,23002.0
2015-09-30 14:10:00,79.93,79.99,79.85,79.99,7470.0,64.737,64.7856,64.6722,64.7856,7470.0
2015-09-30 14:15:00,80.0,80.05,79.99,80.03,20718.0,64.7937,64.8342,64.7856,64.818,20718.0
2015-09-30 14:20:00,80.06,80.2,80.06,80.2,12495.0,64.8423,64.9557,64.8423,64.9557,12495.0
2015-09-30 14:25:00,80.2,80.22,80.14,80.18,8215.0,64.9557,64.9719,64.9071,64.9395,8215.0
2015-09-30 14:30:00,80.2,80.24,80.0,80.02,14864.0,64.9557,64.9881,64.7937,64.8099,14864.0
2015-09-30 14:35:00,80.02,80.22,80.0,80.2,36302.0,64.8099,64.9719,64.7937,64.9557,36302.0
2015-09-30 14:40:00,80.2,80.24,80.17,80.21,28467.0,64.9557,64.9881,64.9314,64.9638,28467.0
2015-09-30 14:45:00,80.19,80.28,80.15,80.24,15746.0,64.9476,65.0205,64.9152,64.9881,15746.0
2015-09-30 14:50:00,80.24,80.26,80.11,80.17,21873.0,64.9881,65.0043,64.8828,64.9314,21873.0
2015-09-30 14:55:00,80.15,80.27,80.15,80.23,17615.0,64.9152,65.0124,64.9152,64.98,17615.0
2015-09-30 15:00:00,80.23,80.3,80.05,80.07,13550.0,64.98,65.0367,64.8342,64.8504,13550.0
2015-09-30 15:05:00,80.08,80.18,80.06,80.11,10998.0,64.8585,64.9395,64.8423,64.8828,10998.0
2015-09-30 15:10:00,80.12,80.18,80.09,80.14,15826.0,64.8909,64.9395,64.8666,64.9071,15826.0
2015-09-30 15:15:00,80.14,80.15,79.99,80.05,16810.0,64.9071,64.9152,64.7856,64.8342,16810.0
2015-09-30 15:20:00,80.05,80.16,79.98,79.98,20326.0,64.8342,64.9233,64.7775,64.7775,20326.0
2015-09-30 15:25:00,79.98,80.09,79.96,80.09,20582.0,64.7775,64.8666,64.7613,64.8666,20582.0
2015-09-30 15:30:00,80.11,80.26,80.09,80.25,29900.0,64.8828,65.0043,64.8666,64.9962,29900.0
2015-09-30 15:35:00,80.25,80.29,80.19,80.24,24349.0,64.9962,65.0286,64.9476,64.9881,24349.0
2015-09-30 15:40:00,80.23,80.3,80.22,80.27,31667.0,64.98,65.0367,64.9719,65.0124,31667.0
2015-09-30 15:45:00,80.27,80.32,80.17,80.27,40821.0,65.0124,65.0529,64.9314,65.0124,40821.0
2015-09-30 15:50:00,80.37,80.4,80.28,80.32,129602.0,65.0934,65.1177,65.0205,65.0529,129602.0
2015-09-30 15:55:00,80.33,80.43,80.22,80.31,326935.0,65.061,65.142,64.9719,65.0448,326935.0
2015-10-01 09:30:00,80.91,81.16,80.49,81.08,64381.0,65.5307,65.7332,65.1906,65.6684,64381.0
2015-10-01 09:35:00,81.08,81.09,80.75,80.79,26397.0,65.6684,65.6765,65.4011,65.4335,26397.0
2015-10-01 09:40:00,80.81,81.0,80.63,80.93,33392.0,65.4497,65.6036,65.3039,65.5469,33392.0
2015-10-01 09:45:00,80.94,80.96,80.66,80.87,24261.0,65.555,65.5712,65.3282,65.4983,24261.0
2015-10-01 09:50:00,80.88,80.96,80.81,80.81,24510.0,65.5064,65.5712,65.4497,65.4497,24510.0
2015-10-01 09:55:00,80.83,80.84,80.56,80.57,25236.0,65.4659,65.474,65.2473,65.2554,25236.0
2015-10-01 10:00:00,80.58,80.62,80.26,80.56,44585.0,65.2635,65.2958,65.0043,65.2473,44585.0
2015-10-01 10:05:00,80.56,80.66,80.5,80.62,49747.0,65.2473,65.3282,65.1987,65.2958,49747.0
2015-10-01 10:10:00,80.64,80.84,80.62,80.7,28129.0,65.312,65.474,65.2958,65.3606,28129.0
2015-10-01 10:15:00,80.73,80.9,80.71,80.81,16148.0,65.3849,65.5226,65.3687,65.4497,16148.0
2015-10-01 10:20:00,80.85,80.87,80.7,80.76,28850.0,65.4821,65.4983,65.3606,65.4092,28850.0
2015-10-01 10:25:00,80.77,80.97,80.77,80.89,37730.0,65.4173,65.5793,65.4173,65.5145,37730.0
2015-10-01 10:30:00,80.91,80.98,80.83,80.84,24916.0,65.5307,65.5874,65.4659,65.474,24916.0
2015-10-01 10:35:00,80.84,80.91,80.78,80.91,33895.0,65.474,65.5307,65.4254,65.5307,33895.0
2015-10-01 10:40:00,80.91,81.01,80.8,80.87,31771.0,65.5307,65.6117,65.4416,65.4983,31771.0
2015-10-01 10:45:00,80.87,81.0,80.85,80.95,20971.0,65.4983,65.6036,65.4821,65.5631,20971.0
2015-10-01 10:50:00,80.91,80.98,80.82,80.82,20587.0,65.5307,65.5874,65.4578,65.4578,20587.0
2015-10-01 10:55:00,80.81,80.91,80.81,80.83,24601.0,65.4497,65.5307,65.4497,65.4659,24601.0
2015-10-01 11:00:00,80.83,80.88,80.74,80.83,50151.0,65.4659,65.5064,65.393,65.4659,50151.0
2015-10-01 11:05:00,80.8,81.02,80.75,81.0,53145.0,65.4416,65.6198,65.4011,65.6036,53145.0
2015-10-01 11:10:00,81.03,81.15,81.01,81.1,26931.0,65.6279,65.7251,65.6117,65.6846,26931.0
2015-10-01 11:15:00,81.1,81.16,81.07,81.11,19415.0,65.6846,65.7332,65.6603,65.6927,19415.0
2015-10-01 11:20:00,81.09,81.17,80.95,81.11,22212.0,65.6765,65.7413,65.5631,65.6927,22212.0
2015-10-01 11:25:00,81.1,81.18,80.96,80.96,14708.0,65.6846,65.7494,65.5712,65.5712,14708.0
2015-10-01 11:30:00,80.97,81.03,80.8,80.83,20262.0,65.5793,65.6279,65.4416,65.4659,20262.0
2015-10-01 11:35:00,80.82,80.86,80.69,80.8,16878.0,65.4578,65.4902,65.3525,65.4416,16878.0
2015-10-01 11:40:00,80.78,80.78,80.62,80.71,13444.0,65.4254,65.4254,65.2958,65.3687,13444.0
2015-10-01 11:45:00,80.69,80.7,80.52,80.65,14411.0,65.3525,65.3606,65.2149,65.3201,14411.0
2015-10-01 11:50:00,80.65,80.67,80.48,80.5,15607.0,65.3201,65.3363,65.1825,65.1987,15607.0
2015-10-01 11:55:00,80.48,80.49,80.36,80.45,15328.0,65.1825,65.1906,65.0853,65.1582,15328.0
2015-10-01 12:00:00,80.44,80.46,80.33,80.33,10761.0,65.1501,65.1663,65.061,65.061,10761.0
2015-10-01 12:05:00,80.34,80.34,80.14,80.19,14139.0,65.0691,65.0691,64.9071,64.9476,14139.0
2015-10-01 12:10:00,80.17,80.23,80.17,80.23,12477.0,64.9314,64.98,64.9314,64.98,12477.0
2015-10-01 12:15:00,80.22,80.22,80.16,80.21,8300.0,64.9719,64.9719,64.9233,64.9638,8300.0
2015-10-01 12:20:00,80.22,80.24,80.14,80.14,15606.0,64.9719,64.9881,64.9071,64.9071,15606.0
2015-10-01 12:25:00,80.14,80.31,80.13,80.26,8610.0,64.9071,65.0448,64.899,65.0043,8610.0
2015-10-01 12:30:00,80.27,80.3,80.2,80.26,10480.0,65.0124,65.0367,64.9557,65.0043,10480.0
2015-10-01 12:35:00,80.25,80.33,80.24,80.3,12435.0,64.9962,65.061,64.9881,65.0367,12435.0
2015-10-01 12:40:00,80.3,80.3,80.22,80.23,8571.0,65.0367,65.0367,64.9719,64.98,8571.0
2015-10-01 12:45:00,80.26,80.26,80.16,80.18,12401.0,65.0043,65.0043,64.9233,64.9395,12401.0
2015-10-01 12:50:00,80.19,80.21,80.16,80.18,10024.0,64.9476,64.9638,64.9233,64.9395,10024.0
2015-10-01 12:55:00,80.19,80.24,80.18,80.22,13109.0,64.9476,64.9881,64.9395,64.9719,13109.0
2015-10-01 13:00:00,80.21,80.21,80.0,80.0,14214.0,64.9638,64.9638,64.7937,64.7937,14214.0
2015-10-01 13:05:00,80.02,80.11,80.01,80.11,9832.0,64.8099,64.8828,64.8018,64.8828,9832.0
2015-10-01 13:10:00,80.12,80.14,80.07,80.1,13109.0,64.8909,64.9071,64.8504,64.8747,13109.0
2015-10-01 13:15:00,80.09,80.37,80.08,80.33,12990.0,64.8666,65.0934,64.8585,65.061,12990.0
2015-10-01 13:20:00,80.32,80.36,80.19,80.25,10152.0,65.0529,65.0853,64.9476,64.9962,10152.0
2015-10-01 13:25:00,80.27,80.33,80.19,80.22,8769.0,65.0124,65.061,64.9476,64.9719,8769.0
2015-10-01 13:30:00,80.24,80.37,80.22,80.37,16100.0,64.9881,65.0934,64.9719,65.0934,16100.0
2015-10-01 13:35:00,80.38,80.45,80.33,80.35,17735.0,65.1015,65.1582,65.061,65.0772,17735.0
2015-10-01 13:40:00,80.35,80.35,80.27,80.28,7976.0,65.0772,65.0772,65.0124,65.0205,7976.0
2015-10-01 13:45:00,80.31,80.35,80.27,80.35,9304.0,65.0448,65.0772,65.0124,65.0772,9304.0
2015-10-01 13:50:00,80.37,80.41,80.29,80.41,18369.0,65.0934,65.1258,65.0286,65.1258,18369.0
2015-10-01 13:55:00,80.37,80.47,80.37,80.41,10270.0,65.0934,65.1744,65.0934,65.1258,10270.0
2015-10-01 14:00:00,80.44,80.44,80.37,80.39,12751.0,65.1501,65.1501,65.0934,65.1096,12751.0
2015-10-01 14:05:00,80.4,80.65,80.39,80.62,24857.0,65.1177,65.3201,65.1096,65.2958,24857.0
2015-10-01 14:10:00,80.63,80.66,80.6,80.63,14848.0,65.3039,65.3282,65.2797,65.3039,14848.0
2015-10-01 14:15:00,80.64,80.77,80.63,80.69,39877.0,65.312,65.4173,65.3039,65.3525,39877.0
2015-10-01 14:20:00,80.7,80.75,80.58,80.62,26587.0,65.3606,65.4011,65.2635,65.2958,26587.0
2015-10-01 14:25:00,80.6,80.66,80.53,80.64,13283.0,65.2797,65.3282,65.223,65.312,13283.0
2015-10-01 14:30:00,80.66,80.77,80.65,80.65,19374.0,65.3282,65.4173,65.3201,65.3201,19374.0
2015-10-01 14:35:00,80.63,80.71,80.62,80.69,16728.0,65.3039,65.3687,65.2958,65.3525,16728.0
2015-10-01 14:40:00,80.68,80.75,80.6,80.6,19483.0,65.3444,65.4011,65.2797,65.2797,19483.0
2015-10-01 14:45:00,80.61,80.65,80.52,80.54,18745.0,65.2877,65.3201,65.2149,65.2311,18745.0
2015-10-01 14:50:00,80.55,80.7,80.52,80.7,15408.0,65.2392,65.3606,65.2149,65.3606,15408.0
2015-10-01 14:55:00,80.7,80.84,80.7,80.78,23414.0,65.3606,65.474,65.3606,65.4254,23414.0
2015-10-01 15:00:00,80.77,80.85,80.76,80.77,19616.0,65.4173,65.4821,65.4092,65.4173,19616.0
2015-10-01 15:05:00,80.78,80.78,80.64,80.7,21734.0,65.4254,65.4254,65.312,65.3606,21734.0
2015-10-01 15:10:00,80.71,80.88,80.67,80.87,22236.0,65.3687,65.5064,65.3363,65.4983,22236.0
2015-10-01 15:15:00,80.87,80.89,80.78,80.84,25046.0,65.4983,65.5145,65.4254,65.474,25046.0
2015-10-01 15:20:00,80.82,80.84,80.74,80.79,23039.0,65.4578,65.474,65.393,65.4335,23039.0
2015-10-01 15:25:00,80.79,80.84,80.68,80.69,24536.0,65.4335,65.474,65.3444,65.3525,24536.0
2015-10-01 15:30:00,80.68,80.71,80.62,80.7,29793.0,65.3444,65.3687,65.2958,65.3606,29793.0
2015-10-01 15:35:00,80.7,80.7,80.43,80.46,30182.0,65.3606,65.3606,65.142,65.1663,30182.0
2015-10-01 15:40:00,80.45,80.56,80.45,80.54,24103.0,65.1582,65.2473,65.1582,65.2311,24103.0
2015-10-01 15:45:00,80.56,80.76,80.55,80.72,37118.0,65.2473,65.4092,65.2392,65.3768,37118.0
2015-10-01 15:50:00,80.72,80.82,80.72,80.81,37550.0,65.3768,65.4578,65.3768,65.4497,37550.0
2015-10-01 15:55:00,80.8,80.95,80.8,80.89,91168.0,65.4416,65.5631,65.4416,65.5145,91168.0
2015-10-02 09:30:00,79.8,80.0,79.15,79.51,88145.0,64.6317,64.7937,64.1053,64.3968,88145.0
2015-10-02 09:35:00,79.42,79.42,78.88,79.25,58759.0,64.3239,64.3239,63.8866,64.1863,58759.0
2015-10-02 09:40:00,79.2,79.36,79.07,79.09,38784.0,64.1458,64.2753,64.0405,64.0567,38784.0
2015-10-02 09:45:00,79.09,79.09,78.77,78.98,29804.0,64.0567,64.0567,63.7975,63.9676,29804.0
2015-10-02 09:50:00,78.97,79.14,78.82,79.14,28999.0,63.9595,64.0972,63.838,64.0972,28999.0
2015-10-02 09:55:00,79.16,79.25,78.97,79.0,37356.0,64.1134,64.1863,63.9595,63.9838,37356.0
2015-10-02 10:00:00,79.02,79.05,78.89,78.91,34553.0,64.0,64.0243,63.8947,63.9109,34553.0
2015-10-02 10:05:00,78.87,78.99,78.8,78.97,21973.0,63.8785,63.9757,63.8218,63.9595,21973.0
2015-10-02 10:10:00,78.99,79.18,78.91,79.15,23028.0,63.9757,64.1296,63.9109,64.1053,23028.0
2015-10-02 10:15:00,79.16,79.34,79.06,79.07,32309.0,64.1134,64.2591,64.0324,64.0405,32309.0
2015-10-02 10:20:00,79.11,79.23,79.05,79.06,32166.0,64.0729,64.1701,64.0243,64.0324,32166.0
2015-10-02 10:25:00,79.08,79.08,78.8,78.81,20129.0,64.0486,64.0486,63.8218,63.8299,20129.0
2015-10-02 10:30:00,78.81,78.99,78.8,78.91,20932.0,63.8299,63.9757,63.8218,63.9109,20932.0
2015-10-02 10:35:00,78.95,79.05,78.88,79.05,23042.0,63.9433,64.0243,63.8866,64.0243,23042.0
2015-10-02 10:40:00,79.04,79.11,78.98,79.04,66637.0,64.0162,64.0729,63.9676,64.0162,66637.0
2015-10-02 10:45:00,79.01,79.11,78.96,79.11,33696.0,63.9919,64.0729,63.9514,64.0729,33696.0
2015-10-02 10:50:00,79.12,79.14,78.89,78.91,34390.0,64.081,64.0972,63.8947,63.9109,34390.0
2015-10-02 10:55:00,78.93,79.13,78.93,79.08,23809.0,63.9271,64.0891,63.9271,64.0486,23809.0
2015-10-02 11:00:00,79.08,79.18,79.04,79.16,37522.0,64.0486,64.1296,64.0162,64.1134,37522.0
2015-10-02 11:05:00,79.18,79.25,79.14,79.21,25543.0,64.1296,64.1863,64.0972,64.1539,25543.0
2015-10-02 11:10:00,79.22,79.23,79.03,79.03,19951.0,64.162,64.1701,64.0081,64.0081,19951.0
2015-10-02 11:15:00,79.01,79.04,78.84,78.91,16992.0,63.9919,64.0162,63.8542,63.9109,16992.0
2015-10-02 11:20:00,78.91,78.97,78.84,78.84,13387.0,63.9109,63.9595,63.8542,63.8542,13387.0
2015-10-02 11:25:00,78.84,78.97,78.82,78.88,65585.0,63.8542,63.9595,63.838,63.8866,65585.0
2015-10-02 11:30:00,78.88,78.92,78.79,78.88,92010.0,63.8866,63.919,63.8137,63.8866,92010.0
2015-10-02 11:35:00,78.88,79.0,78.83,78.83,62216.0,63.8866,63.9838,63.8461,63.8461,62216.0
2015-10-02 11:40:00,78.81,78.87,78.77,78.81,18338.0,63.8299,63.8785,63.7975,63.8299,18338.0
2015-10-02 11:45:00,78.82,78.91,78.74,78.85,19016.0,63.838,63.9109,63.7732,63.8623,19016.0
2015-10-02 11:50:00,78.85,78.98,78.75,78.95,14371.0,63.8623,63.9676,63.7813,63.9433,14371.0
2015-10-02 11:55:00,78.95,79.07,78.86,79.03,21758.0,63.9433,64.0405,63.8704,64.0081,21758.0
2015-10-02 12:00:00,79.02,79.12,79.02,79.07,19562.0,64.0,64.081,64.0,64.0405,19562.0
2015-10-02 12:05:00,79.1,79.2,79.05,79.16,20274.0,64.0648,64.1458,64.0243,64.1134,20274.0
2015-10-02 12:10:00,79.19,79.29,79.16,79.27,30747.0,64.1377,64.2187,64.1134,64.2025,30747.0
2015-10-02 12:15:00,79.28,79.48,79.27,79.46,15467.0,64.2106,64.3725,64.2025,64.3563,15467.0
2015-10-02 12:20:00,79.45,79.58,79.41,79.46,9266.0,64.3482,64.4535,64.3158,64.3563,9266.0
2015-10-02 12:25:00,79.45,79.56,79.45,79.56,12527.0,64.3482,64.4373,64.3482,64.4373,12527.0
2015-10-02 12:30:00,79.58,79.81,79.58,79.66,29167.0,64.4535,64.6398,64.4535,64.5183,29167.0
2015-10-02 12:35:00,79.65,79.68,79.46,79.46,31209.0,64.5102,64.5345,64.3563,64.3563,31209.0
2015-10-02 12:40:00,79.49,79.69,79.49,79.67,10135.0,64.3806,64.5426,64.3806,64.5264,10135.0
2015-10-02 12:45:00,79.7,79.8,79.69,79.75,12638.0,64.5507,64.6317,64.5426,64.5912,12638.0
2015-10-02 12:50:00,79.75,79.95,79.68,79.92,26974.0,64.5912,64.7532,64.5345,64.7289,26974.0
2015-10-02 12:55:00,79.93,80.0,79.9,79.92,15129.0,64.737,64.7937,64.7127,64.7289,15129.0
2015-10-02 13:00:00,79.95,80.05,79.9,79.93,14405.0,64.7532,64.8342,64.7127,64.737,14405.0
2015-10-02 13:05:00,79.95,80.11,79.94,80.06,23143.0,64.7532,64.8828,64.7451,64.8423,23143.0
2015-10-02 13:10:00,80.07,80.21,80.06,80.13,16954.0,64.8504,64.9638,64.8423,64.899,16954.0
2015-10-02 13:15:00,80.15,80.18,80.02,80.13,15708.0,64.9152,64.9395,64.8099,64.899,15708.0
2015-10-02 13:20:00,80.15,80.15,80.04,80.06,16965.0,64.9152,64.9152,64.8261,64.8423,16965.0
2015-10-02 13:25:00,80.06,80.21,80.05,80.15,16028.0,64.8423,64.9638,64.8342,64.9152,16028.0
2015-10-02 13:30:00,80.17,80.22,80.11,80.12,14622.0,64.9314,64.9719,64.8828,64.8909,14622.0
2015-10-02 13:35:00,80.13,80.14,79.99,80.0,15599.0,64.899,64.9071,64.7856,64.7937,15599.0
2015-10-02 13:40:00,80.0,80.09,79.94,80.08,17468.0,64.7937,64.8666,64.7451,64.8585,17468.0
2015-10-02 13:45:00,80.06,80.19,80.04,80.18,10917.0,64.8423,64.9476,64.8261,64.9395,10917.0
2015-10-02 13:50:00,80.18,80.21,80.07,80.08,9251.0,64.9395,64.9638,64.8504,64.8585,9251.0
2015-10-02 13:55:00,80.07,80.15,80.05,80.07,11893.0,64.8504,64.9152,64.8342,64.8504,11893.0
2015-10-02 14:00:00,80.07,80.21,80.05,80.18,15008.0,64.8504,64.9638,64.8342,64.9395,15008.0
2015-10-02 14:05:00,80.19,80.23,80.12,80.21,21962.0,64.9476,64.98,64.8909,64.9638,21962.0
2015-10-02 14:10:00,80.23,80.23,80.08,80.1,17702.0,64.98,64.98,64.8585,64.8747,17702.0
2015-10-02 14:15:00,80.09,80.14,80.07,80.1,16596.0,64.8666,64.9071,64.8504,64.8747,16596.0
2015-10-02 14:20:00,80.09,80.28,80.04,80.28,20122.0,64.8666,65.0205,64.8261,65.0205,20122.0
2015-10-02 14:25:00,80.27,80.46,80.27,80.39,20486.0,65.0124,65.1663,65.0124,65.1096,20486.0
2015-10-02 14:30:00,80.4,80.46,80.37,80.39,14050.0,65.1177,65.1663,65.0934,65.1096,14050.0
2015-10-02 14:35:00,80.38,80.54,80.38,80.53,18082.0,65.1015,65.2311,65.1015,65.223,18082.0
2015-10-02 14:40:00,80.55,80.56,80.4,80.5,16549.0,65.2392,65.2473,65.1177,65.1987,16549.0
2015-10-02 14:45:00,80.5,80.52,80.47,80.5,16681.0,65.1987,65.2149,65.1744,65.1987,16681.0
2015-10-02 14:50:00,80.5,80.58,80.45,80.57,24285.0,65.1987,65.2635,65.1582,65.2554,24285.0
2015-10-02 14:55:00,80.58,80.62,80.44,80.44,24285.0,65.2635,65.2958,65.1501,65.1501,24285.0
2015-10-02 15:00:00,80.43,80.55,80.43,80.55,26359.0,65.142,65.2392,65.142,65.2392,26359.0
2015-10-02 15:05:00,80.54,80.7,80.48,80.69,23469.0,65.2311,65.3606,65.1825,65.3525,23469.0
2015-10-02 15:10:00,80.68,80.81,80.65,80.75,22875.0,65.3444,65.4497,65.3201,65.4011,22875.0
2015-10-02 15:15:00,80.76,80.99,80.76,80.98,24056.0,65.4092,65.5955,65.4092,65.5874,24056.0
2015-10-02 15:20:00,80.97,80.99,80.87,80.95,34723.0,65.5793,65.5955,65.4983,65.5631,34723.0
2015-10-02 15:25:00,80.95,81.05,80.89,81.03,37716.0,65.5631,65.6441,65.5145,65.6279,37716.0
2015-10-02 15:30:00,81.04,81.13,81.0,81.1,45753.0,65.636,65.7089,65.6036,65.6846,45753.0
2015-10-02 15:35:00,81.12,81.22,81.07,81.1,39985.0,65.7008,65.7818,65.6603,65.6846,39985.0
2015-10-02 15:40:00,81.11,81.17,81.06,81.13,34584.0,65.6927,65.7413,65.6522,65.7089,34584.0
2015-10-02 15:45:00,81.13,81.23,81.11,81.15,111784.0,65.7089,65.7899,65.6927,65.7251,111784.0
2015-10-02 15:50:00,81.15,81.24,81.06,81.23,64512.0,65.7251,65.798,65.6522,65.7899,64512.0
2015-10-02 15:55:00,81.22,81.38,81.17,81.36,94872.0,65.7818,65.9114,65.7413,65.8952,94872.0
2015-10-05 09:30:00,82.2,82.55,81.89,82.09,65690.0,66.5755,66.859,66.3244,66.4864,65690.0
2015-10-05 09:35:00,82.09,82.63,82.09,82.51,15171.0,66.4864,66.9238,66.4864,66.8266,15171.0
2015-10-05 09:40:00,82.48,82.61,82.34,82.42,13428.0,66.8023,66.9076,66.6889,66.7537,13428.0
2015-10-05 09:45:00,82.43,82.64,82.36,82.64,17965.0,66.7618,66.9319,66.7051,66.9319,17965.0
2015-10-05 09:50:00,82.68,82.77,82.64,82.7,21995.0,66.9643,67.0372,66.9319,66.9805,21995.0
2015-10-05 09:55:00,82.67,82.74,82.6,82.63,15979.0,66.9562,67.0129,66.8995,66.9238,15979.0
2015-10-05 10:00:00,82.63,82.66,82.36,82.41,20916.0,66.9238,66.9481,66.7051,66.7456,20916.0
2015-10-05 10:05:00,82.42,82.55,82.42,82.51,17935.0,66.7537,66.859,66.7537,66.8266,17935.0
2015-10-05 10:10:00,82.52,82.62,82.49,82.57,20846.0,66.8347,66.9157,66.8104,66.8752,20846.0
2015-10-05 10:15:00,82.54,82.59,82.47,82.57,20178.0,66.8509,66.8914,66.7942,66.8752,20178.0
2015-10-05 10:20:00,82.58,82.7,82.57,82.66,21990.0,66.8833,66.9805,66.8752,66.9481,21990.0
2015-10-05 10:25:00,82.68,82.7,82.52,82.52,22181.0,66.9643,66.9805,66.8347,66.8347,22181.0
2015-10-05 10:30:00,82.53,82.61,82.51,82.55,21990.0,66.8428,66.9076,66.8266,66.859,21990.0
2015-10-05 10:35:00,82.56,82.67,82.56,82.67,21086.0,66.8671,66.9562,66.8671,66.9562,21086.0
2015-10-05 10:40:00,82.66,82.68,82.55,82.62,25989.0,66.9481,66.9643,66.859,66.9157,25989.0
2015-10-05 10:45:00,82.62,82.72,82.61,82.7,14864.0,66.9157,66.9967,66.9076,66.9805,14864.0
2015-10-05 10:50:00,82.69,82.7,82.58,82.61,20929.0,66.9724,66.9805,66.8833,66.9076,20929.0
2015-10-05 10:55:00,82.62,82.62,82.54,82.55,18185.0,66.9157,66.9157,66.8509,66.859,18185.0
2015-10-05 11:00:00,82.55,82.68,82.53,82.66,9587.0,66.859,66.9643,66.8428,66.9481,9587.0
2015-10-05 11:05:00,82.66,82.73,82.61,82.7,9315.0,66.9481,67.0048,66.9076,66.9805,9315.0
2015-10-05 11:10:00,82.72,82.87,82.72,82.79,13622.0,66.9967,67.1182,66.9967,67.0534,13622.0
2015-10-05 11:15:00,82.77,82.77,82.69,82.71,10152.0,67.0372,67.0372,66.9724,66.9886,10152.0
2015-10-05 11:20:00,82.69,82.76,82.64,82.75,11087.0,66.9724,67.0291,66.9319,67.021,11087.0
2015-10-05 11:25:00,82.76,82.79,82.64,82.66,16530.0,67.0291,67.0534,66.9319,66.9481,16530.0
2015-10-05 11:30:00,82.64,82.73,82.57,82.58,12292.0,66.9319,67.0048,66.8752,66.8833,12292.0
2015-10-05 11:35:00,82.59,82.65,82.53,82.53,12104.0,66.8914,66.94,66.8428,66.8428,12104.0
2015-10-05 11:40:00,82.53,82.58,82.49,82.55,13161.0,66.8428,66.8833,66.8104,66.859,13161.0
2015-10-05 11:45:00,82.55,82.67,82.54,82.67,18586.0,66.859,66.9562,66.8509,66.9562,18586.0
2015-10-05 11:50:00,82.67,82.76,82.66,82.73,13939.0,66.9562,67.0291,66.9481,67.0048,13939.0
2015-10-05 11:55:00,82.72,82.8,82.69,82.8,11743.0,66.9967,67.0615,66.9724,67.0615,11743.0
2015-10-05 12:00:00,82.79,82.81,82.75,82.79,11087.0,67.0534,67.0696,67.021,67.0534,11087.0
2015-10-05 12:05:00,82.8,82.9,82.79,82.81,22676.0,67.0615,67.1425,67.0534,67.0696,22676.0
2015-10-05 12:10:00,82.81,82.82,82.73,82.79,13639.0,67.0696,67.0777,67.0048,67.0534,13639.0
2015-10-05 12:15:00,82.79,82.83,82.73,82.76,19885.0,67.0534,67.0858,67.0048,67.0291,19885.0
2015-10-05 12:20:00,82.76,82.76,82.64,82.65,8448.0,67.0291,67.0291,66.9319,66.94,8448.0
2015-10-05 12:25:00,82.67,82.71,82.66,82.69,7505.0,66.9562,66.9886,66.9481,66.9724,7505.0
2015-10-05 12:30:00,82.69,82.73,82.68,82.68,11884.0,66.9724,67.0048,66.9643,66.9643,11884.0
2015-10-05 12:35:00,82.68,82.69,82.62,82.66,7946.0,66.9643,66.9724,66.9157,66.9481,7946.0
2015-10-05 12:40:00,82.65,82.7,82.62,82.68,8750.0,66.94,66.9805,66.9157,66.9643,8750.0
2015-10-05 12:45:00,82.69,82.73,82.69,82.72,15389.0,66.9724,67.0048,66.9724,66.9967,15389.0
2015-10-05 12:50:00,82.71,82.72,82.62,82.62,10367.0,66.9886,66.9967,66.9157,66.9157,10367.0
2015-10-05 12:55:00,82.63,82.65,82.56,82.65,9034.0,66.9238,66.94,66.8671,66.94,9034.0
2015-10-05 13:00:00,82.67,82.73,82.66,82.73,8600.0,66.9562,67.0048,66.9481,67.0048,8600.0
2015-10-05 13:05:00,82.73,82.79,82.72,82.73,17521.0,67.0048,67.0534,66.9967,67.0048,17521.0
2015-10-05 13:10:00,82.72,82.82,82.71,82.8,12705.0,66.9967,67.0777,66.9886,67.0615,12705.0
2015-10-05 13:15:00,82.82,82.93,82.82,82.92,8379.0,67.0777,67.1668,67.0777,67.1587,8379.0
2015-10-05 13:20:00,82.93,83.03,82.93,82.96,29621.0,67.1668,67.2478,67.1668,67.1911,29621.0
2015-10-05 13:25:00,82.95,82.96,82.87,82.87,13200.0,67.183,67.1911,67.1182,67.1182,13200.0
2015-10-05 13:30:00,82.87,82.88,82.77,82.79,7298.0,67.1182,67.1263,67.0372,67.0534,7298.0
2015-10-05 13:35:00,82.8,82.86,82.79,82.85,11046.0,67.0615,67.1101,67.0534,67.102,11046.0
2015-10-05 13:40:00,82.86,82.86,82.75,82.75,8054.0,67.1101,67.1101,67.021,67.021,8054.0
2015-10-05 13:45:00,82.74,82.85,82.74,82.84,8949.0,67.0129,67.102,67.0129,67.0939,8949.0
2015-10-05 13:50:00,82.83,82.83,82.75,82.79,5552.0,67.0858,67.0858,67.021,67.0534,5552.0
2015-10-05 13:55:00,82.8,82.83,82.78,82.79,9420.0,67.0615,67.0858,67.0453,67.0534,9420.0
2015-10-05 14:00:00,82.79,82.82,82.78,82.82,10103.0,67.0534,67.0777,67.0453,67.0777,10103.0
2015-10-05 14:05:00,82.83,82.94,82.83,82.92,10946.0,67.0858,67.1749,67.0858,67.1587,10946.0
2015-10-05 14:10:00,82.91,82.96,82.83,82.86,13871.0,67.1506,67.1911,67.0858,67.1101,13871.0
2015-10-05 14:15:00,82.86,82.93,82.85,82.91,9329.0,67.1101,67.1668,67.102,67.1506,9329.0
2015-10-05 14:20:00,82.91,82.98,82.9,82.94,14821.0,67.1506,67.2073,67.1425,67.1749,14821.0
2015-10-05 14:25:00,82.93,82.96,82.9,82.9,22732.0,67.1668,67.1911,67.1425,67.1425,22732.0
2015-10-05 14:30:00,82.9,82.97,82.9,82.92,44184.0,67.1425,67.1992,67.1425,67.1587,44184.0
2015-10-05 14:35:00,82.92,82.96,82.92,82.93,21908.0,67.1587,67.1911,67.1587,67.1668,21908.0
2015-10-05 14:40:00,82.94,82.97,82.87,82.87,15403.0,67.1749,67.1992,67.1182,67.1182,15403.0
2015-10-05 14:45:00,82.87,82.88,82.75,82.76,23802.0,67.1182,67.1263,67.021,67.0291,23802.0
2015-10-05 14:50:00,82.76,82.79,82.67,82.68,21596.0,67.0291,67.0534,66.9562,66.9643,21596.0
2015-10-05 14:55:00,82.66,82.71,82.64,82.68,17025.0,66.9481,66.9886,66.9319,66.9643,17025.0
2015-10-05 15:00:00,82.68,82.77,82.64,82.76,30693.0,66.9643,67.0372,66.9319,67.0291,30693.0
2015-10-05 15:05:00,82.76,82.79,82.72,82.78,29630.0,67.0291,67.0534,66.9967,67.0453,29630.0
2015-10-05 15:10:00,82.77,82.78,82.68,82.73,26972.0,67.0372,67.0453,66.9643,67.0048,26972.0
2015-10-05 15:15:00,82.73,82.76,82.66,82.68,16410.0,67.0048,67.0291,66.9481,66.9643,16410.0
2015-10-05 15:20:00,82.68,82.72,82.61,82.64,33391.0,66.9643,66.9967,66.9076,66.9319,33391.0
2015-10-05 15:25:00,82.64,82.74,82.63,82.72,16881.0,66.9319,67.0129,66.9238,66.9967,16881.0
2015-10-05 15:30:00,82.72,82.82,82.7,82.77,26664.0,66.9967,67.0777,66.9805,67.0372,26664.0
2015-10-05 15:35:00,82.76,82.8,82.7,82.74,22693.0,67.0291,67.0615,66.9805,67.0129,22693.0
2015-10-05 15:40:00,82.74,82.76,82.69,82.71,20203.0,67.0129,67.0291,66.9724,66.9886,20203.0
2015-10-05 15:45:00,82.7,82.76,82.68,82.72,28180.0,66.9805,67.0291,66.9643,66.9967,28180.0
2015-10-05 15:50:00,82.72,82.77,82.66,82.67,71776.0,66.9967,67.0372,66.9481,66.9562,71776.0
2015-10-05 15:55:00,82.67,82.74,82.63,82.69,74555.0,66.9562,67.0129,66.9238,66.9724,74555.0
2015-10-06 09:30:00,82.46,82.69,82.34,82.47,31214.0,66.7861,66.9724,66.6889,66.7942,31214.0
2015-10-06 09:35:00,82.5,82.58,82.31,82.55,10530.0,66.8185,66.8833,66.6646,66.859,10530.0
2015-10-06 09:40:00,82.54,82.65,82.5,82.59,14660.0,66.8509,66.94,66.8185,66.8914,14660.0
2015-10-06 09:45:00,82.58,82.63,82.53,82.6,11530.0,66.8833,66.9238,66.8428,66.8995,11530.0
2015-10-06 09:50:00,82.57,82.68,82.57,82.64,16996.0,66.8752,66.9643,66.8752,66.9319,16996.0
2015-10-06 09:55:00,82.66,82.84,82.63,82.73,29200.0,66.9481,67.0939,66.9238,67.0048,29200.0
2015-10-06 10:00:00,82.75,82.75,82.62,82.63,12169.0,67.021,67.021,66.9157,66.9238,12169.0
2015-10-06 10:05:00,82.64,82.78,82.6,82.78,8215.0,66.9319,67.0453,66.8995,67.0453,8215.0
2015-10-06 10:10:00,82.8,82.91,82.8,82.9,13420.0,67.0615,67.1506,67.0615,67.1425,13420.0
2015-10-06 10:15:00,82.86,82.86,82.67,82.67,9500.0,67.1101,67.1101,66.9562,66.9562,9500.0
2015-10-06 10:20:00,82.68,82.77,82.66,82.71,8967.0,66.9643,67.0372,66.9481,66.9886,8967.0
2015-10-06 10:25:00,82.7,82.76,82.54,82.55,11188.0,66.9805,67.0291,66.8509,66.859,11188.0
2015-10-06 10:30:00,82.53,82.57,82.39,82.43,23510.0,66.8428,66.8752,66.7294,66.7618,23510.0
2015-10-06 10:35:00,82.41,82.52,82.31,82.52,14611.0,66.7456,66.8347,66.6646,66.8347,14611.0
2015-10-06 10:40:00,82.51,82.55,82.47,82.53,13893.0,66.8266,66.859,66.7942,66.8428,13893.0
2015-10-06 10:45:00,82.53,82.57,82.45,82.45,19332.0,66.8428,66.8752,66.778,66.778,19332.0
2015-10-06 10:50:00,82.45,82.45,82.3,82.3,30334.0,66.778,66.778,66.6565,66.6565,30334.0
2015-10-06 10:55:00,82.31,82.31,82.26,82.31,20099.0,66.6646,66.6646,66.6241,66.6646,20099.0
2015-10-06 11:00:00,82.31,82.43,82.3,82.37,22288.0,66.6646,66.7618,66.6565,66.7132,22288.0
2015-10-06 11:05:00,82.38,82.43,82.31,82.42,23921.0,66.7213,66.7618,66.6646,66.7537,23921.0
2015-10-06 11:10:00,82.42,82.42,82.31,82.34,18348.0,66.7537,66.7537,66.6646,66.6889,18348.0
2015-10-06 11:15:00,82.34,82.49,82.3,82.47,15883.0,66.6889,66.8104,66.6565,66.7942,15883.0
2015-10-06 11:20:00,82.48,82.59,82.48,82.58,27403.0,66.8023,66.8914,66.8023,66.8833,27403.0
2015-10-06 11:25:00,82.56,82.64,82.54,82.62,20300.0,66.8671,66.9319,66.8509,66.9157,20300.0
2015-10-06 11:30:00,82.64,82.65,82.54,82.57,29366.0,66.9319,66.94,66.8509,66.8752,29366.0
2015-10-06 11:35:00,82.6,82.64,82.5,82.56,14321.0,66.8995,66.9319,66.8185,66.8671,14321.0
2015-10-06 11:40:00,82.55,82.63,82.52,82.58,9707.0,66.859,66.9238,66.8347,66.8833,9707.0
2015-10-06 11:45:00,82.58,82.63,82.51,82.51,10865.0,66.8833,66.9238,66.8266,66.8266,10865.0
2015-10-06 11:50:00,82.51,82.55,82.39,82.45,15018.0,66.8266,66.859,66.7294,66.778,15018.0
2015-10-06 11:55:00,82.44,82.45,82.32,82.43,9158.0,66.7699,66.778,66.6727,66.7618,9158.0
2015-10-06 12:00:00,82.43,82.5,82.43,82.48,42138.0,66.7618,66.8185,66.7618,66.8023,42138.0
2015-10-06 12:05:00,82.45,82.47,82.41,82.44,6407.0,66.778,66.7942,66.7456,66.7699,6407.0
2015-10-06 12:10:00,82.43,82.46,82.37,82.42,10147.0,66.7618,66.7861,66.7132,66.7537,10147.0
2015-10-06 12:15:00,82.42,82.43,82.27,82.28,7760.0,66.7537,66.7618,66.6322,66.6403,7760.0
2015-10-06 12:20:00,82.28,82.46,82.28,82.31,12024.0,66.6403,66.7861,66.6403,66.6646,12024.0
2015-10-06 12:25:00,82.32,82.37,82.28,82.32,8262.0,66.6727,66.7132,66.6403,66.6727,8262.0
2015-10-06 12:30:00,82.32,82.32,82.23,82.26,16268.0,66.6727,66.6727,66.5998,66.6241,16268.0
2015-10-06 12:35:00,82.25,82.35,82.23,82.34,6567.0,66.616,66.697,66.5998,66.6889,6567.0
2015-10-06 12:40:00,82.34,82.4,82.28,82.39,12156.0,66.6889,66.7375,66.6403,66.7294,12156.0
2015-10-06 12:45:00,82.36,82.47,82.36,82.44,13599.0,66.7051,66.7942,66.7051,66.7699,13599.0
2015-10-06 12:50:00,82.43,82.5,82.43,82.45,6899.0,66.7618,66.8185,66.7618,66.778,6899.0
2015-10-06 12:55:00,82.45,82.56,82.44,82.55,16078.0,66.778,66.8671,66.7699,66.859,16078.0
2015-10-06 13:00:00,82.55,82.55,82.5,82.51,10700.0,66.859,66.859,66.8185,66.8266,10700.0
2015-10-06 13:05:00,82.5,82.56,82.49,82.54,11433.0,66.8185,66.8671,66.8104,66.8509,11433.0
2015-10-06 13:10:00,82.54,82.67,82.52,82.64,14132.0,66.8509,66.9562,66.8347,66.9319,14132.0
2015-10-06 13:15:00,82.63,82.65,82.59,82.62,16095.0,66.9238,66.94,66.8914,66.9157,16095.0
2015-10-06 13:20:00,82.63,82.74,82.62,82.73,26085.0,66.9238,67.0129,66.9157,67.0048,26085.0
2015-10-06 13:25:00,82.73,82.75,82.71,82.71,13213.0,67.0048,67.021,66.9886,66.9886,13213.0
2015-10-06 13:30:00,82.71,82.72,82.56,82.59,9996.0,66.9886,66.9967,66.8671,66.8914,9996.0
2015-10-06 13:35:00,82.6,82.62,82.54,82.58,5895.0,66.8995,66.9157,66.8509,66.8833,5895.0
2015-10-06 13:40:00,82.58,82.58,82.49,82.54,7265.0,66.8833,66.8833,66.8104,66.8509,7265.0
2015-10-06 13:45:00,82.53,82.63,82.48,82.63,7072.0,66.8428,66.9238,66.8023,66.9238,7072.0
2015-10-06 13:50:00,82.64,82.7,82.59,82.68,6974.0,66.9319,66.9805,66.8914,66.9643,6974.0
2015-10-06 13:55:00,82.68,82.72,82.63,82.68,8871.0,66.9643,66.9967,66.9238,66.9643,8871.0
2015-10-06 14:00:00,82.66,82.71,82.63,82.63,11820.0,66.9481,66.9886,66.9238,66.9238,11820.0
2015-10-06 14:05:00,82.62,82.68,82.56,82.58,7705.0,66.9157,66.9643,66.8671,66.8833,7705.0
2015-10-06 14:10:00,82.59,82.64,82.56,82.61,26634.0,66.8914,66.9319,66.8671,66.9076,26634.0
2015-10-06 14:15:00,82.61,82.64,82.55,82.58,20155.0,66.9076,66.9319,66.859,66.8833,20155.0
2015-10-06 14:20:00,82.57,82.59,82.52,82.56,6863.0,66.8752,66.8914,66.8347,66.8671,6863.0
2015-10-06 14:25:00,82.56,82.57,82.47,82.57,16276.0,66.8671,66.8752,66.7942,66.8752,16276.0
2015-10-06 14:30:00,82.54,82.63,82.48,82.59,9416.0,66.8509,66.9238,66.8023,66.8914,9416.0
2015-10-06 14:35:00,82.6,82.68,82.59,82.68,15161.0,66.8995,66.9643,66.8914,66.9643,15161.0
2015-10-06 14:40:00,82.67,82.67,82.55,82.57,9353.0,66.9562,66.9562,66.859,66.8752,9353.0
2015-10-06 14:45:00,82.57,82.62,82.5,82.61,8225.0,66.8752,66.9157,66.8185,66.9076,8225.0
2015-10-06 14:50:00,82.6,82.66,82.52,82.57,8471.0,66.8995,66.9481,66.8347,66.8752,8471.0
2015-10-06 14:55:00,82.57,82.57,82.48,82.49,9137.0,66.8752,66.8752,66.8023,66.8104,9137.0
2015-10-06 15:00:00,82.49,82.56,82.42,82.51,13078.0,66.8104,66.8671,66.7537,66.8266,13078.0
2015-10-06 15:05:00,82.51,82.53,82.46,82.49,15808.0,66.8266,66.8428,66.7861,66.8104,15808.0
2015-10-06 15:10:00,82.47,82.47,82.35,82.38,10913.0,66.7942,66.7942,66.697,66.7213,10913.0
2015-10-06 15:15:00,82.37,82.45,82.35,82.43,17055.0,66.7132,66.778,66.697,66.7618,17055.0
2015-10-06 15:20:00,82.42,82.5,82.36,82.45,16207.0,66.7537,66.8185,66.7051,66.778,16207.0
2015-10-06 15:25:00,82.45,82.47,82.38,82.45,15354.0,66.778,66.7942,66.7213,66.778,15354.0
2015-10-06 15:30:00,82.47,82.58,82.45,82.55,22896.0,66.7942,66.8833,66.778,66.859,22896.0
2015-10-06 15:35:00,82.56,82.57,82.5,82.54,28715.0,66.8671,66.8752,66.8185,66.8509,28715.0
2015-10-06 15:40:00,82.53,82.56,82.5,82.52,28911.0,66.8428,66.8671,66.8185,66.8347,28911.0
2015-10-06 15:45:00,82.52,82.57,82.52,82.53,19369.0,66.8347,66.8752,66.8347,66.8428,19369.0
2015-10-06 15:50:00,82.53,82.53,82.47,82.52,34327.0,66.8428,66.8428,66.7942,66.8347,34327.0
2015-10-06 15:55:00,82.52,82.54,82.42,82.45,134077.0,66.8347,66.8509,66.7537,66.778,134077.0
2015-10-07 09:30:00,82.59,83.18,82.59,83.11,60891.0,66.8914,67.3692,66.8914,67.3126,60891.0
2015-10-07 09:35:00,83.17,83.35,83.15,83.31,12596.0,67.3611,67.5069,67.3449,67.4745,12596.0
2015-10-07 09:40:00,83.34,83.4,83.14,83.25,23026.0,67.4988,67.5474,67.3369,67.4259,23026.0
2015-10-07 09:45:00,83.29,83.36,83.24,83.33,20337.0,67.4583,67.515,67.4178,67.4907,20337.0
2015-10-07 09:50:00,83.36,83.53,83.36,83.53,18249.0,67.515,67.6527,67.515,67.6527,18249.0
2015-10-07 09:55:00,83.53,83.67,83.53,83.58,14782.0,67.6527,67.7661,67.6527,67.6932,14782.0
2015-10-07 10:00:00,83.58,83.73,83.58,83.69,13542.0,67.6932,67.8147,67.6932,67.7823,13542.0
2015-10-07 10:05:00,83.63,83.64,83.54,83.63,11580.0,67.7337,67.7418,67.6608,67.7337,11580.0
2015-10-07 10:10:00,83.63,83.79,83.55,83.77,14613.0,67.7337,67.8633,67.6689,67.8471,14613.0
2015-10-07 10:15:00,83.75,83.77,83.69,83.69,7384.0,67.8309,67.8471,67.7823,67.7823,7384.0
2015-10-07 10:20:00,83.65,83.75,83.64,83.74,20614.0,67.7499,67.8309,67.7418,67.8228,20614.0
2015-10-07 10:25:00,83.76,83.85,83.74,83.79,13576.0,67.839,67.9119,67.8228,67.8633,13576.0
2015-10-07 10:30:00,83.79,83.8,83.75,83.76,12597.0,67.8633,67.8714,67.8309,67.839,12597.0
2015-10-07 10:35:00,83.76,83.78,83.71,83.72,14815.0,67.839,67.8552,67.7985,67.8066,14815.0
2015-10-07 10:40:00,83.68,83.7,83.59,83.7,22520.0,67.7742,67.7904,67.7013,67.7904,22520.0
2015-10-07 10:45:00,83.67,83.73,83.53,83.53,9644.0,67.7661,67.8147,67.6527,67.6527,9644.0
2015-10-07 10:50:00,83.56,83.58,83.39,83.56,8315.0,67.677,67.6932,67.5393,67.677,8315.0
2015-10-07 10:55:00,83.6,83.63,83.5,83.52,7109.0,67.7094,67.7337,67.6284,67.6446,7109.0
2015-10-07 11:00:00,83.53,83.53,83.29,83.32,11203.0,67.6527,67.6527,67.4583,67.4826,11203.0
2015-10-07 11:05:00,83.32,83.32,83.1,83.2,8649.0,67.4826,67.4826,67.3045,67.3854,8649.0
2015-10-07 11:10:00,83.17,83.17,83.06,83.07,6440.0,67.3611,67.3611,67.2721,67.2802,6440.0
2015-10-07 11:15:00,83.07,83.07,82.91,83.01,11378.0,67.2802,67.2802,67.1506,67.2316,11378.0
2015-10-07 11:20:00,82.99,83.04,82.96,82.99,8199.0,67.2154,67.2559,67.1911,67.2154,8199.0
2015-10-07 11:25:00,82.98,83.0,82.9,82.99,5614.0,67.2073,67.2235,67.1425,67.2154,5614.0
2015-10-07 11:30:00,82.98,83.15,82.96,83.15,6383.0,67.2073,67.3449,67.1911,67.3449,6383.0
2015-10-07 11:35:00,83.16,83.21,83.11,83.21,11102.0,67.353,67.3935,67.3126,67.3935,11102.0
2015-10-07 11:40:00,83.2,83.2,83.09,83.16,17775.0,67.3854,67.3854,67.2964,67.353,17775.0
2015-10-07 11:45:00,83.15,83.27,83.13,83.19,7188.0,67.3449,67.4421,67.3288,67.3773,7188.0
2015-10-07 11:50:00,83.22,83.34,83.22,83.33,13220.0,67.4016,67.4988,67.4016,67.4907,13220.0
2015-10-07 11:55:00,83.32,83.39,83.29,83.37,12204.0,67.4826,67.5393,67.4583,67.5231,12204.0
2015-10-07 12:00:00,83.37,83.4,83.3,83.3,13818.0,67.5231,67.5474,67.4664,67.4664,13818.0
2015-10-07 12:05:00,83.29,83.33,83.24,83.32,12965.0,67.4583,67.4907,67.4178,67.4826,12965.0
2015-10-07 12:10:00,83.32,83.36,83.25,83.25,18634.0,67.4826,67.515,67.4259,67.4259,18634.0
2015-10-07 12:15:00,83.26,83.4,83.22,83.4,11908.0,67.434,67.5474,67.4016,67.5474,11908.0
2015-10-07 12:20:00,83.39,83.4,83.2,83.2,6830.0,67.5393,67.5474,67.3854,67.3854,6830.0
2015-10-07 12:25:00,83.2,83.21,83.11,83.15,13423.0,67.3854,67.3935,67.3126,67.3449,13423.0
2015-10-07 12:30:00,83.14,83.21,83.12,83.18,6526.0,67.3369,67.3935,67.3207,67.3692,6526.0
2015-10-07 12:35:00,83.16,83.26,83.14,83.25,5680.0,67.353,67.434,67.3369,67.4259,5680.0
2015-10-07 12:40:00,83.24,83.41,83.17,83.4,11635.0,67.4178,67.5555,67.3611,67.5474,11635.0
2015-10-07 12:45:00,83.39,83.43,83.35,83.42,6313.0,67.5393,67.5717,67.5069,67.5636,6313.0
2015-10-07 12:50:00,83.44,83.46,83.32,83.36,7606.0,67.5798,67.596,67.4826,67.515,7606.0
2015-10-07 12:55:00,83.38,83.44,83.36,83.39,8410.0,67.5312,67.5798,67.515,67.5393,8410.0
2015-10-07 13:00:00,83.38,83.45,83.3,83.34,6238.0,67.5312,67.5879,67.4664,67.4988,6238.0
2015-10-07 13:05:00,83.34,83.51,83.34,83.5,9626.0,67.4988,67.6365,67.4988,67.6284,9626.0
2015-10-07 13:10:00,83.5,83.55,83.41,83.43,22559.0,67.6284,67.6689,67.5555,67.5717,22559.0
2015-10-07 13:15:00,83.46,83.48,83.34,83.35,4314.0,67.596,67.6122,67.4988,67.5069,4314.0
2015-10-07 13:20:00,83.35,83.45,83.33,83.45,3621.0,67.5069,67.5879,67.4907,67.5879,3621.0
2015-10-07 13:25:00,83.45,83.51,83.4,83.42,10534.0,67.5879,67.6365,67.5474,67.5636,10534.0
2015-10-07 13:30:00,83.44,83.6,83.44,83.58,12626.0,67.5798,67.7094,67.5798,67.6932,12626.0
2015-10-07 13:35:00,83.59,83.63,83.56,83.62,7931.0,67.7013,67.7337,67.677,67.7256,7931.0
2015-10-07 13:40:00,83.62,83.73,83.59,83.7,12437.0,67.7256,67.8147,67.7013,67.7904,12437.0
2015-10-07 13:45:00,83.7,83.78,83.65,83.71,17201.0,67.7904,67.8552,67.7499,67.7985,17201.0
2015-10-07 13:50:00,83.72,83.72,83.65,83.71,11056.0,67.8066,67.8066,67.7499,67.7985,11056.0
2015-10-07 13:55:00,83.72,83.79,83.68,83.71,12844.0,67.8066,67.8633,67.7742,67.7985,12844.0
2015-10-07 14:00:00,83.7,83.86,83.69,83.85,13073.0,67.7904,67.92,67.7823,67.9119,13073.0
2015-10-07 14:05:00,83.84,83.84,83.75,83.75,10421.0,67.9038,67.9038,67.8309,67.8309,10421.0
2015-10-07 14:10:00,83.74,83.74,83.56,83.56,14440.0,67.8228,67.8228,67.677,67.677,14440.0
2015-10-07 14:15:00,83.59,83.62,83.52,83.52,8609.0,67.7013,67.7256,67.6446,67.6446,8609.0
2015-10-07 14:20:00,83.52,83.52,83.4,83.45,7393.0,67.6446,67.6446,67.5474,67.5879,7393.0
2015-10-07 14:25:00,83.45,83.59,83.42,83.57,8261.0,67.5879,67.7013,67.5636,67.6851,8261.0
2015-10-07 14:30:00,83.59,83.66,83.45,83.45,14886.0,67.7013,67.758,67.5879,67.5879,14886.0
2015-10-07 14:35:00,83.45,83.54,83.39,83.51,14080.0,67.5879,67.6608,67.5393,67.6365,14080.0
2015-10-07 14:40:00,83.5,83.6,83.49,83.49,10780.0,67.6284,67.7094,67.6203,67.6203,10780.0
2015-10-07 14:45:00,83.5,83.53,83.41,83.43,13854.0,67.6284,67.6527,67.5555,67.5717,13854.0
2015-10-07 14:50:00,83.45,83.55,83.42,83.55,7885.0,67.5879,67.6689,67.5636,67.6689,7885.0
2015-10-07 14:55:00,83.55,83.61,83.49,83.49,9445.0,67.6689,67.7175,67.6203,67.6203,9445.0
2015-10-07 15:00:00,83.48,83.58,83.44,83.5,8509.0,67.6122,67.6932,67.5798,67.6284,8509.0
2015-10-07 15:05:00,83.5,83.55,83.43,83.43,13625.0,67.6284,67.6689,67.5717,67.5717,13625.0
2015-10-07 15:10:00,83.42,83.56,83.42,83.52,14382.0,67.5636,67.677,67.5636,67.6446,14382.0
2015-10-07 15:15:00,83.52,83.72,83.5,83.66,20684.0,67.6446,67.8066,67.6284,67.758,20684.0
2015-10-07 15:20:00,83.66,83.67,83.52,83.57,16161.0,67.758,67.7661,67.6446,67.6851,16161.0
2015-10-07 15:25:00,83.57,83.58,83.48,83.5,14855.0,67.6851,67.6932,67.6122,67.6284,14855.0
2015-10-07 15:30:00,83.52,83.54,83.46,83.47,40619.0,67.6446,67.6608,67.596,67.6041,40619.0
2015-10-07 15:35:00,83.47,83.59,83.46,83.59,23250.0,67.6041,67.7013,67.596,67.7013,23250.0
2015-10-07 15:40:00,83.57,83.69,83.57,83.65,23527.0,67.6851,67.7823,67.6851,67.7499,23527.0
2015-10-07 15:45:00,83.64,83.65,83.48,83.52,15228.0,67.7418,67.7499,67.6122,67.6446,15228.0
2015-10-07 15:50:00,83.53,83.54,83.48,83.52,50727.0,67.6527,67.6608,67.6122,67.6446,50727.0
2015-10-07 15:55:00,83.53,83.65,83.51,83.65,170632.0,67.6527,67.7499,67.6365,67.7499,170632.0
2015-10-08 09:30:00,83.56,83.76,83.37,83.55,50090.0,67.677,67.839,67.5231,67.6689,50090.0
2015-10-08 09:35:00,83.54,83.59,83.25,83.47,15092.0,67.6608,67.7013,67.4259,67.6041,15092.0
2015-10-08 09:40:00,83.41,83.42,83.22,83.41,9441.0,67.5555,67.5636,67.4016,67.5555,9441.0
2015-10-08 09:45:00,83.45,83.65,83.45,83.64,7718.0,67.5879,67.7499,67.5879,67.7418,7718.0
2015-10-08 09:50:00,83.65,83.84,83.65,83.84,14070.0,67.7499,67.9038,67.7499,67.9038,14070.0
2015-10-08 09:55:00,83.83,83.9,83.81,83.88,9790.0,67.8957,67.9524,67.8795,67.9362,9790.0
2015-10-08 10:00:00,83.87,84.0,83.87,83.95,10714.0,67.9281,68.0334,67.9281,67.9929,10714.0
2015-10-08 10:05:00,83.91,83.95,83.86,83.95,2497.0,67.9605,67.9929,67.92,67.9929,2497.0
2015-10-08 10:10:00,83.93,83.99,83.89,83.99,11819.0,67.9767,68.0253,67.9443,68.0253,11819.0
2015-10-08 10:15:00,83.97,84.14,83.95,84.13,20816.0,68.0091,68.1468,67.9929,68.1387,20816.0
2015-10-08 10:20:00,84.12,84.21,84.08,84.18,6870.0,68.1306,68.2035,68.0982,68.1792,6870.0
2015-10-08 10:25:00,84.23,84.26,84.18,84.2,6197.0,68.2197,68.244,68.1792,68.1954,6197.0
2015-10-08 10:30:00,84.17,84.29,84.17,84.28,14712.0,68.1711,68.2683,68.1711,68.2602,14712.0
2015-10-08 10:35:00,84.29,84.39,84.29,84.37,16274.0,68.2683,68.3493,68.2683,68.3331,16274.0
2015-10-08 10:40:00,84.4,84.41,84.31,84.34,38331.0,68.3574,68.3655,68.2845,68.3088,38331.0
2015-10-08 10:45:00,84.35,84.48,84.35,84.45,45103.0,68.3169,68.4221,68.3169,68.3978,45103.0
2015-10-08 10:50:00,84.45,84.45,84.37,84.37,20833.0,68.3978,68.3978,68.3331,68.3331,20833.0
2015-10-08 10:55:00,84.37,84.49,84.37,84.49,26101.0,68.3331,68.4302,68.3331,68.4302,26101.0
2015-10-08 11:00:00,84.49,84.52,84.41,84.43,21807.0,68.4302,68.4545,68.3655,68.3816,21807.0
2015-10-08 11:05:00,84.44,84.48,84.39,84.46,17987.0,68.3897,68.4221,68.3493,68.4059,17987.0
2015-10-08 11:10:00,84.46,84.53,84.43,84.47,13238.0,68.4059,68.4626,68.3816,68.414,13238.0
2015-10-08 11:15:00,84.45,84.51,84.42,84.49,42370.0,68.3978,68.4464,68.3735,68.4302,42370.0
2015-10-08 11:20:00,84.47,84.56,84.46,84.51,15936.0,68.414,68.4869,68.4059,68.4464,15936.0
2015-10-08 11:25:00,84.5,84.56,84.49,84.5,12418.0,68.4383,68.4869,68.4302,68.4383,12418.0
2015-10-08 11:30:00,84.49,84.6,84.48,84.57,11335.0,68.4302,68.5193,68.4221,68.495,11335.0
2015-10-08 11:35:00,84.58,84.59,84.54,84.55,7465.0,68.5031,68.5112,68.4707,68.4788,7465.0
2015-10-08 11:40:00,84.56,84.67,84.56,84.67,11875.0,68.4869,68.576,68.4869,68.576,11875.0
2015-10-08 11:45:00,84.67,84.69,84.61,84.62,13716.0,68.576,68.5922,68.5274,68.5355,13716.0
2015-10-08 11:50:00,84.63,84.67,84.54,84.55,16023.0,68.5436,68.576,68.4707,68.4788,16023.0
2015-10-08 11:55:00,84.55,84.67,84.54,84.65,10660.0,68.4788,68.576,68.4707,68.5598,10660.0
2015-10-08 12:00:00,84.64,84.72,84.64,84.71,7445.0,68.5517,68.6165,68.5517,68.6084,7445.0
2015-10-08 12:05:00,84.7,84.74,84.66,84.7,16506.0,68.6003,68.6327,68.5679,68.6003,16506.0
2015-10-08 12:10:00,84.68,84.72,84.67,84.7,18682.0,68.5841,68.6165,68.576,68.6003,18682.0
2015-10-08 12:15:00,84.7,84.87,84.69,84.85,36644.0,68.6003,68.738,68.5922,68.7218,36644.0
2015-10-08 12:20:00,84.86,84.93,84.85,84.88,23162.0,68.7299,68.7866,68.7218,68.7461,23162.0
2015-10-08 12:25:00,84.86,84.87,84.68,84.72,18714.0,68.7299,68.738,68.5841,68.6165,18714.0
2015-10-08 12:30:00,84.73,84.77,84.72,84.76,7830.0,68.6246,68.657,68.6165,68.6489,7830.0
2015-10-08 12:35:00,84.77,84.79,84.73,84.77,22973.0,68.657,68.6732,68.6246,68.657,22973.0
2015-10-08 12:40:00,84.77,84.78,84.73,84.74,9880.0,68.657,68.6651,68.6246,68.6327,9880.0
2015-10-08 12:45:00,84.75,84.79,84.61,84.65,30876.0,68.6408,68.6732,68.5274,68.5598,30876.0
2015-10-08 12:50:00,84.64,84.72,84.61,84.7,9733.0,68.5517,68.6165,68.5274,68.6003,9733.0
2015-10-08 12:55:00,84.71,84.72,84.64,84.64,8987.0,68.6084,68.6165,68.5517,68.5517,8987.0
2015-10-08 13:00:00,84.65,84.71,84.58,84.59,8848.0,68.5598,68.6084,68.5031,68.5112,8848.0
2015-10-08 13:05:00,84.59,84.64,84.52,84.52,13200.0,68.5112,68.5517,68.4545,68.4545,13200.0
2015-10-08 13:10:00,84.47,84.51,84.43,84.47,11960.0,68.414,68.4464,68.3816,68.414,11960.0
2015-10-08 13:15:00,84.45,84.5,84.44,84.49,15713.0,68.3978,68.4383,68.3897,68.4302,15713.0
2015-10-08 13:20:00,84.48,84.5,84.42,84.46,5900.0,68.4221,68.4383,68.3735,68.4059,5900.0
2015-10-08 13:25:00,84.45,84.53,84.45,84.51,13600.0,68.3978,68.4626,68.3978,68.4464,13600.0
2015-10-08 13:30:00,84.49,84.61,84.48,84.54,26119.0,68.4302,68.5274,68.4221,68.4707,26119.0
2015-10-08 13:35:00,84.55,84.56,84.45,84.49,7035.0,68.4788,68.4869,68.3978,68.4302,7035.0
2015-10-08 13:40:00,84.46,84.49,84.4,84.44,7806.0,68.4059,68.4302,68.3574,68.3897,7806.0
2015-10-08 13:45:00,84.44,84.53,84.44,84.51,7200.0,68.3897,68.4626,68.3897,68.4464,7200.0
2015-10-08 13:50:00,84.52,84.52,84.46,84.5,8050.0,68.4545,68.4545,68.4059,68.4383,8050.0
2015-10-08 13:55:00,84.52,84.57,84.51,84.52,9269.0,68.4545,68.495,68.4464,68.4545,9269.0
2015-10-08 14:00:00,84.53,84.89,84.53,84.73,28994.0,68.4626,68.7542,68.4626,68.6246,28994.0
2015-10-08 14:05:00,84.7,84.75,84.41,84.65,18985.0,68.6003,68.6408,68.3655,68.5598,18985.0
2015-10-08 14:10:00,84.64,84.88,84.61,84.81,28757.0,68.5517,68.7461,68.5274,68.6894,28757.0
2015-10-08 14:15:00,84.82,84.86,84.69,84.73,10458.0,68.6975,68.7299,68.5922,68.6246,10458.0
2015-10-08 14:20:00,84.73,84.83,84.63,84.83,11552.0,68.6246,68.7056,68.5436,68.7056,11552.0
2015-10-08 14:25:00,84.83,84.87,84.71,84.81,6424.0,68.7056,68.738,68.6084,68.6894,6424.0
2015-10-08 14:30:00,84.81,84.93,84.78,84.9,17398.0,68.6894,68.7866,68.6651,68.7623,17398.0
2015-10-08 14:35:00,84.89,84.93,84.82,84.9,12988.0,68.7542,68.7866,68.6975,68.7623,12988.0
2015-10-08 14:40:00,84.91,84.98,84.91,84.92,15969.0,68.7704,68.8271,68.7704,68.7785,15969.0
2015-10-08 14:45:00,84.91,84.93,84.85,84.9,11356.0,68.7704,68.7866,68.7218,68.7623,11356.0
2015-10-08 14:50:00,84.88,84.93,84.84,84.92,12693.0,68.7461,68.7866,68.7137,68.7785,12693.0
2015-10-08 14:55:00,84.93,85.08,84.92,85.05,36203.0,68.7866,68.9081,68.7785,68.8838,36203.0
2015-10-08 15:00:00,85.03,85.22,84.95,85.1,59047.0,68.8676,69.0215,68.8028,68.9243,59047.0
2015-10-08 15:05:00,85.09,85.22,85.09,85.19,16714.0,68.9162,69.0215,68.9162,68.9972,16714.0
2015-10-08 15:10:00,85.2,85.26,85.16,85.23,16850.0,69.0053,69.0539,68.9729,69.0296,16850.0
2015-10-08 15:15:00,85.24,85.35,85.24,85.34,17598.0,69.0377,69.1268,69.0377,69.1187,17598.0
2015-10-08 15:20:00,85.33,85.44,85.24,85.31,27111.0,69.1106,69.1997,69.0377,69.0944,27111.0
2015-10-08 15:25:00,85.3,85.38,85.26,85.33,23601.0,69.0863,69.1511,69.0539,69.1106,23601.0
2015-10-08 15:30:00,85.34,85.37,85.19,85.19,36850.0,69.1187,69.143,68.9972,68.9972,36850.0
2015-10-08 15:35:00,85.19,85.29,85.14,85.14,30600.0,68.9972,69.0782,68.9567,68.9567,30600.0
2015-10-08 15:40:00,85.14,85.21,85.11,85.2,33573.0,68.9567,69.0134,68.9324,69.0053,33573.0
2015-10-08 15:45:00,85.2,85.29,85.19,85.23,29152.0,69.0053,69.0782,68.9972,69.0296,29152.0
2015-10-08 15:50:00,85.22,85.25,85.18,85.23,33857.0,69.0215,69.0458,68.9891,69.0296,33857.0
2015-10-08 15:55:00,85.22,85.26,85.11,85.12,120408.0,69.0215,69.0539,68.9324,68.9405,120408.0
2015-10-09 09:30:00,85.36,85.73,85.33,85.5,64126.0,69.1349,69.4345,69.1106,69.2483,64126.0
2015-10-09 09:35:00,85.57,85.76,85.46,85.66,29335.0,69.305,69.4588,69.2159,69.3779,29335.0
2015-10-09 09:40:00,85.66,85.84,85.58,85.73,18767.0,69.3779,69.5236,69.3131,69.4345,18767.0
2015-10-09 09:45:00,85.67,85.72,85.58,85.63,15720.0,69.386,69.4264,69.3131,69.3536,15720.0
2015-10-09 09:50:00,85.66,85.66,85.47,85.58,16024.0,69.3779,69.3779,69.224,69.3131,16024.0
2015-10-09 09:55:00,85.5,85.66,85.44,85.62,15737.0,69.2483,69.3779,69.1997,69.3455,15737.0
2015-10-09 10:00:00,85.6,85.6,85.44,85.52,12992.0,69.3293,69.3293,69.1997,69.2645,12992.0
2015-10-09 10:05:00,85.55,85.55,85.4,85.43,20052.0,69.2888,69.2888,69.1673,69.1916,20052.0
2015-10-09 10:10:00,85.39,85.39,85.14,85.19,23238.0,69.1592,69.1592,68.9567,68.9972,23238.0
2015-10-09 10:15:00,85.18,85.23,85.09,85.17,32534.0,68.9891,69.0296,68.9162,68.981,32534.0
2015-10-09 10:20:00,85.19,85.3,85.18,85.22,18654.0,68.9972,69.0863,68.9891,69.0215,18654.0
2015-10-09 10:25:00,85.2,85.28,85.14,85.15,19706.0,69.0053,69.0701,68.9567,68.9648,19706.0
2015-10-09 10:30:00,85.15,85.24,85.14,85.18,25358.0,68.9648,69.0377,68.9567,68.9891,25358.0
2015-10-09 10:35:00,85.17,85.22,85.14,85.2,12369.0,68.981,69.0215,68.9567,69.0053,12369.0
2015-10-09 10:40:00,85.22,85.27,85.16,85.26,22402.0,69.0215,69.062,68.9729,69.0539,22402.0
2015-10-09 10:45:00,85.25,85.29,85.2,85.23,19231.0,69.0458,69.0782,69.0053,69.0296,19231.0
2015-10-09 10:50:00,85.21,85.32,85.17,85.3,14489.0,69.0134,69.1025,68.981,69.0863,14489.0
2015-10-09 10:55:00,85.31,85.57,85.27,85.57,17374.0,69.0944,69.305,69.062,69.305,17374.0
2015-10-09 11:00:00,85.56,85.66,85.52,85.61,14083.0,69.2969,69.3779,69.2645,69.3374,14083.0
2015-10-09 11:05:00,85.6,85.61,85.55,85.59,37949.0,69.3293,69.3374,69.2888,69.3212,37949.0
2015-10-09 11:10:00,85.58,85.73,85.57,85.72,30261.0,69.3131,69.4345,69.305,69.4264,30261.0
2015-10-09 11:15:00,85.69,85.77,85.69,85.75,20270.0,69.4021,69.4669,69.4021,69.4507,20270.0
2015-10-09 11:20:00,85.77,85.81,85.73,85.77,15686.0,69.4669,69.4993,69.4345,69.4669,15686.0
2015-10-09 11:25:00,85.78,85.83,85.76,85.8,28683.0,69.475,69.5155,69.4588,69.4912,28683.0
2015-10-09 11:30:00,85.83,85.96,85.81,85.94,68347.0,69.5155,69.6208,69.4993,69.6046,68347.0
2015-10-09 11:35:00,85.95,85.99,85.71,85.75,32325.0,69.6127,69.6451,69.4183,69.4507,32325.0
2015-10-09 11:40:00,85.71,85.71,85.59,85.6,3730.0,69.4183,69.4183,69.3212,69.3293,3730.0
2015-10-09 11:45:00,85.58,85.76,85.58,85.76,8753.0,69.3131,69.4588,69.3131,69.4588,8753.0
2015-10-09 11:50:00,85.75,85.8,85.72,85.72,6089.0,69.4507,69.4912,69.4264,69.4264,6089.0
2015-10-09 11:55:00,85.73,85.84,85.7,85.83,12136.0,69.4345,69.5236,69.4102,69.5155,12136.0
2015-10-09 12:00:00,85.83,85.93,85.81,85.89,11458.0,69.5155,69.5965,69.4993,69.5641,11458.0
2015-10-09 12:05:00,85.87,85.9,85.82,85.84,12689.0,69.5479,69.5722,69.5074,69.5236,12689.0
2015-10-09 12:10:00,85.82,85.84,85.71,85.75,9825.0,69.5074,69.5236,69.4183,69.4507,9825.0
2015-10-09 12:15:00,85.75,85.75,85.67,85.75,6077.0,69.4507,69.4507,69.386,69.4507,6077.0
2015-10-09 12:20:00,85.75,85.78,85.68,85.71,12327.0,69.4507,69.475,69.3941,69.4183,12327.0
2015-10-09 12:25:00,85.73,85.77,85.72,85.74,6566.0,69.4345,69.4669,69.4264,69.4426,6566.0
2015-10-09 12:30:00,85.72,85.72,85.56,85.61,10400.0,69.4264,69.4264,69.2969,69.3374,10400.0
2015-10-09 12:35:00,85.6,85.68,85.6,85.68,7958.0,69.3293,69.3941,69.3293,69.3941,7958.0
2015-10-09 12:40:00,85.69,85.7,85.54,85.58,9621.0,69.4021,69.4102,69.2807,69.3131,9621.0
2015-10-09 12:45:00,85.55,85.65,85.54,85.64,14300.0,69.2888,69.3698,69.2807,69.3617,14300.0
2015-10-09 12:50:00,85.63,85.64,85.53,85.53,12845.0,69.3536,69.3617,69.2726,69.2726,12845.0
2015-10-09 12:55:00,85.53,85.58,85.5,85.5,15388.0,69.2726,69.3131,69.2483,69.2483,15388.0
2015-10-09 13:00:00,85.5,85.54,85.49,85.51,10299.0,69.2483,69.2807,69.2402,69.2564,10299.0
2015-10-09 13:05:00,85.51,85.51,85.33,85.33,12173.0,69.2564,69.2564,69.1106,69.1106,12173.0
2015-10-09 13:10:00,85.35,85.38,85.24,85.31,14275.0,69.1268,69.1511,69.0377,69.0944,14275.0
2015-10-09 13:15:00,85.32,85.4,85.32,85.39,5241.0,69.1025,69.1673,69.1025,69.1592,5241.0
2015-10-09 13:20:00,85.39,85.39,85.32,85.33,11039.0,69.1592,69.1592,69.1025,69.1106,11039.0
2015-10-09 13:25:00,85.35,85.36,85.23,85.23,9020.0,69.1268,69.1349,69.0296,69.0296,9020.0
2015-10-09 13:30:00,85.23,85.25,85.17,85.17,14003.0,69.0296,69.0458,68.981,68.981,14003.0
2015-10-09 13:35:00,85.18,85.27,85.13,85.24,10202.0,68.9891,69.062,68.9486,69.0377,10202.0
2015-10-09 13:40:00,85.24,85.28,85.2,85.24,27182.0,69.0377,69.0701,69.0053,69.0377,27182.0
2015-10-09 13:45:00,85.25,85.29,85.2,85.2,27108.0,69.0458,69.0782,69.0053,69.0053,27108.0
2015-10-09 13:50:00,85.21,85.21,85.14,85.14,11958.0,69.0134,69.0134,68.9567,68.9567,11958.0
2015-10-09 13:55:00,85.14,85.21,85.14,85.16,15251.0,68.9567,69.0134,68.9567,68.9729,15251.0
2015-10-09 14:00:00,85.16,85.21,85.08,85.1,21851.0,68.9729,69.0134,68.9081,68.9243,21851.0
2015-10-09 14:05:00,85.1,85.13,85.08,85.09,41232.0,68.9243,68.9486,68.9081,68.9162,41232.0
2015-10-09 14:10:00,85.1,85.13,85.08,85.09,20691.0,68.9243,68.9486,68.9081,68.9162,20691.0
2015-10-09 14:15:00,85.09,85.09,84.98,85.0,32122.0,68.9162,68.9162,68.8271,68.8433,32122.0
2015-10-09 14:20:00,85.01,85.12,85.0,85.12,14505.0,68.8514,68.9405,68.8433,68.9405,14505.0
2015-10-09 14:25:00,85.11,85.24,85.1,85.22,13855.0,68.9324,69.0377,68.9243,69.0215,13855.0
2015-10-09 14:30:00,85.21,85.22,85.13,85.2,4797.0,69.0134,69.0215,68.9486,69.0053,4797.0
2015-10-09 14:35:00,85.19,85.27,85.17,85.27,9957.0,68.9972,69.062,68.981,69.062,9957.0
2015-10-09 14:40:00,85.26,85.27,85.18,85.19,13585.0,69.0539,69.062,68.9891,68.9972,13585.0
2015-10-09 14:45:00,85.18,85.23,85.17,85.23,18581.0,68.9891,69.0296,68.981,69.0296,18581.0
2015-10-09 14:50:00,85.24,85.27,85.21,85.27,7390.0,69.0377,69.062,69.0134,69.062,7390.0
2015-10-09 14:55:00,85.25,85.27,85.22,85.24,8185.0,69.0458,69.062,69.0215,69.0377,8185.0
2015-10-09 15:00:00,85.25,85.25,85.18,85.22,10184.0,69.0458,69.0458,68.9891,69.0215,10184.0
2015-10-09 15:05:00,85.22,85.31,85.21,85.29,10335.0,69.0215,69.0944,69.0134,69.0782,10335.0
2015-10-09 15:10:00,85.29,85.29,85.18,85.22,16270.0,69.0782,69.0782,68.9891,69.0215,16270.0
2015-10-09 15:15:00,85.24,85.28,85.2,85.26,13266.0,69.0377,69.0701,69.0053,69.0539,13266.0
2015-10-09 15:20:00,85.25,85.34,85.25,85.32,10406.0,69.0458,69.1187,69.0458,69.1025,10406.0
2015-10-09 15:25:00,85.31,85.36,85.28,85.35,12106.0,69.0944,69.1349,69.0701,69.1268,12106.0
2015-10-09 15:30:00,85.36,85.47,85.36,85.46,20442.0,69.1349,69.224,69.1349,69.2159,20442.0
2015-10-09 15:35:00,85.46,85.47,85.38,85.38,23601.0,69.2159,69.224,69.1511,69.1511,23601.0
2015-10-09 15:40:00,85.39,85.42,85.35,85.42,29176.0,69.1592,69.1835,69.1268,69.1835,29176.0
2015-10-09 15:45:00,85.42,85.46,85.37,85.4,36899.0,69.1835,69.2159,69.143,69.1673,36899.0
2015-10-09 15:50:00,85.3,85.39,85.22,85.31,85910.0,69.0863,69.1592,69.0215,69.0944,85910.0
2015-10-09 15:55:00,85.31,85.4,85.23,85.24,209818.0,69.0944,69.1673,69.0296,69.0377,209818.0
2015-10-12 09:30:00,85.03,85.22,85.03,85.04,23842.0,68.8676,69.0215,68.8676,68.8757,23842.0
2015-10-12 09:35:00,85.1,85.38,85.1,85.27,14741.0,68.9243,69.1511,68.9243,69.062,14741.0
2015-10-12 09:40:00,85.25,85.46,85.19,85.35,20501.0,69.0458,69.2159,68.9972,69.1268,20501.0
2015-10-12 09:45:00,85.31,85.5,85.31,85.5,9056.0,69.0944,69.2483,69.0944,69.2483,9056.0
2015-10-12 09:50:00,85.53,85.53,85.34,85.4,51188.0,69.2726,69.2726,69.1187,69.1673,51188.0
2015-10-12 09:55:00,85.43,85.5,85.37,85.5,6522.0,69.1916,69.2483,69.143,69.2483,6522.0
2015-10-12 10:00:00,85.47,85.55,85.39,85.54,13167.0,69.224,69.2888,69.1592,69.2807,13167.0
2015-10-12 10:05:00,85.53,85.54,85.31,85.32,10677.0,69.2726,69.2807,69.0944,69.1025,10677.0
2015-10-12 10:10:00,85.36,85.45,85.36,85.45,7775.0,69.1349,69.2078,69.1349,69.2078,7775.0
2015-10-12 10:15:00,85.44,85.47,85.35,85.37,3798.0,69.1997,69.224,69.1268,69.143,3798.0
2015-10-12 10:20:00,85.34,85.47,85.34,85.39,8007.0,69.1187,69.224,69.1187,69.1592,8007.0
2015-10-12 10:25:00,85.37,85.49,85.37,85.45,5205.0,69.143,69.2402,69.143,69.2078,5205.0
2015-10-12 10:30:00,85.43,85.5,85.42,85.42,6100.0,69.1916,69.2483,69.1835,69.1835,6100.0
2015-10-12 10:35:00,85.42,85.49,85.42,85.46,9473.0,69.1835,69.2402,69.1835,69.2159,9473.0
2015-10-12 10:40:00,85.48,85.54,85.47,85.54,17622.0,69.2321,69.2807,69.224,69.2807,17622.0
2015-10-12 10:45:00,85.52,85.59,85.46,85.59,9421.0,69.2645,69.3212,69.2159,69.3212,9421.0
2015-10-12 10:50:00,85.6,85.66,85.49,85.49,5924.0,69.3293,69.3779,69.2402,69.2402,5924.0
2015-10-12 10:55:00,85.49,85.5,85.37,85.4,7685.0,69.2402,69.2483,69.143,69.1673,7685.0
2015-10-12 11:00:00,85.37,85.48,85.37,85.45,6281.0,69.143,69.2321,69.143,69.2078,6281.0
2015-10-12 11:05:00,85.43,85.49,85.43,85.46,8365.0,69.1916,69.2402,69.1916,69.2159,8365.0
2015-10-12 11:10:00,85.48,85.58,85.46,85.57,13444.0,69.2321,69.3131,69.2159,69.305,13444.0
2015-10-12 11:15:00,85.59,85.6,85.52,85.55,8255.0,69.3212,69.3293,69.2645,69.2888,8255.0
2015-10-12 11:20:00,85.56,85.64,85.56,85.64,3542.0,69.2969,69.3617,69.2969,69.3617,3542.0
2015-10-12 11:25:00,85.68,85.71,85.66,85.68,7499.0,69.3941,69.4183,69.3779,69.3941,7499.0
2015-10-12 11:30:00,85.69,85.7,85.61,85.63,5862.0,69.4021,69.4102,69.3374,69.3536,5862.0
2015-10-12 11:35:00,85.62,85.66,85.6,85.64,12656.0,69.3455,69.3779,69.3293,69.3617,12656.0
2015-10-12 11:40:00,85.62,85.73,85.55,85.7,13294.0,69.3455,69.4345,69.2888,69.4102,13294.0
2015-10-12 11:45:00,85.72,85.72,85.64,85.64,7577.0,69.4264,69.4264,69.3617,69.3617,7577.0
2015-10-12 11:50:00,85.67,85.7,85.66,85.67,4308.0,69.386,69.4102,69.3779,69.386,4308.0
2015-10-12 11:55:00,85.67,85.74,85.67,85.74,6104.0,69.386,69.4426,69.386,69.4426,6104.0
2015-10-12 12:00:00,85.73,85.76,85.7,85.76,5356.0,69.4345,69.4588,69.4102,69.4588,5356.0
2015-10-12 12:05:00,85.74,85.78,85.72,85.74,10555.0,69.4426,69.475,69.4264,69.4426,10555.0
2015-10-12 12:10:00,85.74,85.75,85.71,85.73,13957.0,69.4426,69.4507,69.4183,69.4345,13957.0
2015-10-12 12:15:00,85.72,85.76,85.71,85.75,6210.0,69.4264,69.4588,69.4183,69.4507,6210.0
2015-10-12 12:20:00,85.73,85.73,85.67,85.71,9513.0,69.4345,69.4345,69.386,69.4183,9513.0
2015-10-12 12:25:00,85.7,85.72,85.67,85.71,6391.0,69.4102,69.4264,69.386,69.4183,6391.0
2015-10-12 12:30:00,85.73,85.73,85.65,85.67,5300.0,69.4345,69.4345,69.3698,69.386,5300.0
2015-10-12 12:35:00,85.64,85.66,85.62,85.64,4775.0,69.3617,69.3779,69.3455,69.3617,4775.0
2015-10-12 12:40:00,85.63,85.63,85.56,85.58,4621.0,69.3536,69.3536,69.2969,69.3131,4621.0
2015-10-12 12:45:00,85.6,85.66,85.6,85.65,6907.0,69.3293,69.3779,69.3293,69.3698,6907.0
2015-10-12 12:50:00,85.65,85.66,85.64,85.65,4379.0,69.3698,69.3779,69.3617,69.3698,4379.0
2015-10-12 12:55:00,85.65,85.69,85.65,85.69,5421.0,69.3698,69.4021,69.3698,69.4021,5421.0
2015-10-12 13:00:00,85.68,85.7,85.64,85.66,3039.0,69.3941,69.4102,69.3617,69.3779,3039.0
2015-10-12 13:05:00,85.66,85.66,85.54,85.56,6795.0,69.3779,69.3779,69.2807,69.2969,6795.0
2015-10-12 13:10:00,85.56,85.61,85.55,85.61,7011.0,69.2969,69.3374,69.2888,69.3374,7011.0
2015-10-12 13:15:00,85.6,85.62,85.58,85.59,4619.0,69.3293,69.3455,69.3131,69.3212,4619.0
2015-10-12 13:20:00,85.59,85.61,85.54,85.54,9416.0,69.3212,69.3374,69.2807,69.2807,9416.0
2015-10-12 13:25:00,85.54,85.55,85.52,85.55,7451.0,69.2807,69.2888,69.2645,69.2888,7451.0
2015-10-12 13:30:00,85.55,85.55,85.49,85.5,7167.0,69.2888,69.2888,69.2402,69.2483,7167.0
2015-10-12 13:35:00,85.51,85.53,85.46,85.46,11321.0,69.2564,69.2726,69.2159,69.2159,11321.0
2015-10-12 13:40:00,85.47,85.49,85.41,85.41,8319.0,69.224,69.2402,69.1754,69.1754,8319.0
2015-10-12 13:45:00,85.41,85.44,85.38,85.43,7723.0,69.1754,69.1997,69.1511,69.1916,7723.0
2015-10-12 13:50:00,85.44,85.44,85.35,85.36,7606.0,69.1997,69.1997,69.1268,69.1349,7606.0
2015-10-12 13:55:00,85.37,85.39,85.36,85.38,4600.0,69.143,69.1592,69.1349,69.1511,4600.0
2015-10-12 14:00:00,85.37,85.43,85.37,85.41,10643.0,69.143,69.1916,69.143,69.1754,10643.0
2015-10-12 14:05:00,85.42,85.5,85.41,85.49,7262.0,69.1835,69.2483,69.1754,69.2402,7262.0
2015-10-12 14:10:00,85.5,85.5,85.48,85.48,3917.0,69.2483,69.2483,69.2321,69.2321,3917.0
2015-10-12 14:15:00,85.47,85.48,85.45,85.46,5602.0,69.224,69.2321,69.2078,69.2159,5602.0
2015-10-12 14:20:00,85.46,85.48,85.44,85.44,6268.0,69.2159,69.2321,69.1997,69.1997,6268.0
2015-10-12 14:25:00,85.46,85.47,85.4,85.4,11015.0,69.2159,69.224,69.1673,69.1673,11015.0
2015-10-12 14:30:00,85.42,85.44,85.39,85.41,5440.0,69.1835,69.1997,69.1592,69.1754,5440.0
2015-10-12 14:35:00,85.41,85.45,85.4,85.42,21100.0,69.1754,69.2078,69.1673,69.1835,21100.0
2015-10-12 14:40:00,85.41,85.45,85.41,85.45,8822.0,69.1754,69.2078,69.1754,69.2078,8822.0
2015-10-12 14:45:00,85.45,85.53,85.45,85.53,7492.0,69.2078,69.2726,69.2078,69.2726,7492.0
2015-10-12 14:50:00,85.54,85.57,85.54,85.57,7374.0,69.2807,69.305,69.2807,69.305,7374.0
2015-10-12 14:55:00,85.58,85.59,85.51,85.52,12318.0,69.3131,69.3212,69.2564,69.2645,12318.0
2015-10-12 15:00:00,85.53,85.54,85.5,85.52,9154.0,69.2726,69.2807,69.2483,69.2645,9154.0
2015-10-12 15:05:00,85.51,85.59,85.51,85.59,10596.0,69.2564,69.3212,69.2564,69.3212,10596.0
2015-10-12 15:10:00,85.59,85.62,85.58,85.6,5724.0,69.3212,69.3455,69.3131,69.3293,5724.0
2015-10-12 15:15:00,85.61,85.63,85.59,85.62,10320.0,69.3374,69.3536,69.3212,69.3455,10320.0
2015-10-12 15:20:00,85.62,85.64,85.57,85.57,14504.0,69.3455,69.3617,69.305,69.305,14504.0
2015-10-12 15:25:00,85.57,85.59,85.55,85.58,10430.0,69.305,69.3212,69.2888,69.3131,10430.0
2015-10-12 15:30:00,85.59,85.68,85.58,85.67,14619.0,69.3212,69.3941,69.3131,69.386,14619.0
2015-10-12 15:35:00,85.67,85.72,85.65,85.72,16019.0,69.386,69.4264,69.3698,69.4264,16019.0
2015-10-12 15:40:00,85.71,85.73,85.66,85.66,13858.0,69.4183,69.4345,69.3779,69.3779,13858.0
2015-10-12 15:45:00,85.66,85.68,85.58,85.6,20493.0,69.3779,69.3941,69.3131,69.3293,20493.0
2015-10-12 15:50:00,85.63,85.66,85.62,85.63,19490.0,69.3536,69.3779,69.3455,69.3536,19490.0
2015-10-12 15:55:00,85.63,85.69,85.6,85.67,42512.0,69.3536,69.4021,69.3293,69.386,42512.0
2015-10-13 09:30:00,85.21,85.55,84.87,85.48,28698.0,69.0134,69.2888,68.738,69.2321,28698.0
2015-10-13 09:35:00,85.49,85.58,85.4,85.44,4970.0,69.2402,69.3131,69.1673,69.1997,4970.0
2015-10-13 09:40:00,85.52,85.62,85.34,85.34,14715.0,69.2645,69.3455,69.1187,69.1187,14715.0
2015-10-13 09:45:00,85.37,85.39,85.25,85.25,6861.0,69.143,69.1592,69.0458,69.0458,6861.0
2015-10-13 09:50:00,85.27,85.37,85.09,85.09,8101.0,69.062,69.143,68.9162,68.9162,8101.0
2015-10-13 09:55:00,85.13,85.25,85.12,85.25,11285.0,68.9486,69.0458,68.9405,69.0458,11285.0
2015-10-13 10:00:00,85.25,85.4,85.23,85.39,7096.0,69.0458,69.1673,69.0296,69.1592,7096.0
2015-10-13 10:05:00,85.41,85.41,85.33,85.41,13135.0,69.1754,69.1754,69.1106,69.1754,13135.0
2015-10-13 10:10:00,85.41,85.45,85.38,85.42,11622.0,69.1754,69.2078,69.1511,69.1835,11622.0
2015-10-13 10:15:00,85.43,85.45,85.39,85.41,5637.0,69.1916,69.2078,69.1592,69.1754,5637.0
2015-10-13 10:20:00,85.43,85.43,85.31,85.31,15051.0,69.1916,69.1916,69.0944,69.0944,15051.0
2015-10-13 10:25:00,85.32,85.44,85.32,85.38,6400.0,69.1025,69.1997,69.1025,69.1511,6400.0
2015-10-13 10:30:00,85.42,85.46,85.39,85.44,11485.0,69.1835,69.2159,69.1592,69.1997,11485.0
2015-10-13 10:35:00,85.44,85.46,85.42,85.46,6861.0,69.1997,69.2159,69.1835,69.2159,6861.0
2015-10-13 10:40:00,85.44,85.58,85.43,85.52,23757.0,69.1997,69.3131,69.1916,69.2645,23757.0
2015-10-13 10:45:00,85.53,85.58,85.44,85.44,7875.0,69.2726,69.3131,69.1997,69.1997,7875.0
2015-10-13 10:50:00,85.45,85.5,85.43,85.5,3925.0,69.2078,69.2483,69.1916,69.2483,3925.0
2015-10-13 10:55:00,85.5,85.71,85.5,85.69,11498.0,69.2483,69.4183,69.2483,69.4021,11498.0
2015-10-13 11:00:00,85.68,85.7,85.6,85.63,18361.0,69.3941,69.4102,69.3293,69.3536,18361.0
2015-10-13 11:05:00,85.64,85.64,85.54,85.55,53739.0,69.3617,69.3617,69.2807,69.2888,53739.0
2015-10-13 11:10:00,85.55,85.58,85.51,85.52,16361.0,69.2888,69.3131,69.2564,69.2645,16361.0
2015-10-13 11:15:00,85.52,85.53,85.46,85.49,3718.0,69.2645,69.2726,69.2159,69.2402,3718.0
2015-10-13 11:20:00,85.5,85.53,85.46,85.47,12452.0,69.2483,69.2726,69.2159,69.224,12452.0
2015-10-13 11:25:00,85.46,85.47,85.33,85.33,15515.0,69.2159,69.224,69.1106,69.1106,15515.0
2015-10-13 11:30:00,85.33,85.42,85.33,85.39,6767.0,69.1106,69.1835,69.1106,69.1592,6767.0
2015-10-13 11:35:00,85.4,85.46,85.34,85.4,14690.0,69.1673,69.2159,69.1187,69.1673,14690.0
2015-10-13 11:40:00,85.42,85.43,85.35,85.36,6850.0,69.1835,69.1916,69.1268,69.1349,6850.0
2015-10-13 11:45:00,85.38,85.42,85.34,85.38,11154.0,69.1511,69.1835,69.1187,69.1511,11154.0
2015-10-13 11:50:00,85.37,85.37,85.27,85.35,10550.0,69.143,69.143,69.062,69.1268,10550.0
2015-10-13 11:55:00,85.34,85.37,85.31,85.33,5863.0,69.1187,69.143,69.0944,69.1106,5863.0
2015-10-13 12:00:00,85.33,85.42,85.33,85.37,6883.0,69.1106,69.1835,69.1106,69.143,6883.0
2015-10-13 12:05:00,85.39,85.4,85.36,85.37,25546.0,69.1592,69.1673,69.1349,69.143,25546.0
2015-10-13 12:10:00,85.36,85.36,85.24,85.3,18399.0,69.1349,69.1349,69.0377,69.0863,18399.0
2015-10-13 12:15:00,85.29,85.35,85.28,85.28,16215.0,69.0782,69.1268,69.0701,69.0701,16215.0
2015-10-13 12:20:00,85.28,85.35,85.28,85.34,9623.0,69.0701,69.1268,69.0701,69.1187,9623.0
2015-10-13 12:25:00,85.34,85.34,85.29,85.3,8020.0,69.1187,69.1187,69.0782,69.0863,8020.0
2015-10-13 12:30:00,85.31,85.4,85.29,85.39,13479.0,69.0944,69.1673,69.0782,69.1592,13479.0
2015-10-13 12:35:00,85.39,85.41,85.36,85.38,12903.0,69.1592,69.1754,69.1349,69.1511,12903.0
2015-10-13 12:40:00,85.39,85.39,85.33,85.33,4021.0,69.1592,69.1592,69.1106,69.1106,4021.0
2015-10-13 12:45:00,85.32,85.32,85.23,85.25,7680.0,69.1025,69.1025,69.0296,69.0458,7680.0
2015-10-13 12:50:00,85.25,85.29,85.25,85.29,2800.0,69.0458,69.0782,69.0458,69.0782,2800.0
2015-10-13 12:55:00,85.26,85.27,85.18,85.22,75840.0,69.0539,69.062,68.9891,69.0215,75840.0
2015-10-13 13:00:00,85.23,85.25,85.14,85.2,12170.0,69.0296,69.0458,68.9567,69.0053,12170.0
2015-10-13 13:05:00,85.19,85.19,85.13,85.13,4531.0,68.9972,68.9972,68.9486,68.9486,4531.0
2015-10-13 13:10:00,85.12,85.12,85.07,85.08,6929.0,68.9405,68.9405,68.9,68.9081,6929.0
2015-10-13 13:15:00,85.09,85.16,85.09,85.16,8365.0,68.9162,68.9729,68.9162,68.9729,8365.0
2015-10-13 13:20:00,85.17,85.17,85.1,85.11,7249.0,68.981,68.981,68.9243,68.9324,7249.0
2015-10-13 13:25:00,85.12,85.14,85.08,85.12,7269.0,68.9405,68.9567,68.9081,68.9405,7269.0
2015-10-13 13:30:00,85.13,85.14,85.05,85.08,9123.0,68.9486,68.9567,68.8838,68.9081,9123.0
2015-10-13 13:35:00,85.08,85.08,84.96,85.01,15726.0,68.9081,68.9081,68.8109,68.8514,15726.0
2015-10-13 13:40:00,85.02,85.05,84.99,85.0,11366.0,68.8595,68.8838,68.8352,68.8433,11366.0
2015-10-13 13:45:00,85.0,85.06,84.99,85.05,31073.0,68.8433,68.8919,68.8352,68.8838,31073.0
2015-10-13 13:50:00,85.06,85.12,85.06,85.08,8039.0,68.8919,68.9405,68.8919,68.9081,8039.0
2015-10-13 13:55:00,85.08,85.09,84.99,85.01,16824.0,68.9081,68.9162,68.8352,68.8514,16824.0
2015-10-13 14:00:00,85.02,85.06,84.98,85.06,12243.0,68.8595,68.8919,68.8271,68.8919,12243.0
2015-10-13 14:05:00,85.05,85.09,85.02,85.06,17033.0,68.8838,68.9162,68.8595,68.8919,17033.0
2015-10-13 14:10:00,85.07,85.17,85.07,85.16,5700.0,68.9,68.981,68.9,68.9729,5700.0
2015-10-13 14:15:00,85.16,85.19,85.14,85.18,6804.0,68.9729,68.9972,68.9567,68.9891,6804.0
2015-10-13 14:20:00,85.18,85.19,85.13,85.14,48942.0,68.9891,68.9972,68.9486,68.9567,48942.0
2015-10-13 14:25:00,85.14,85.15,85.1,85.14,9628.0,68.9567,68.9648,68.9243,68.9567,9628.0
2015-10-13 14:30:00,85.15,85.17,85.11,85.17,9335.0,68.9648,68.981,68.9324,68.981,9335.0
2015-10-13 14:35:00,85.18,85.3,85.18,85.29,7227.0,68.9891,69.0863,68.9891,69.0782,7227.0
2015-10-13 14:40:00,85.3,85.31,85.26,85.3,9895.0,69.0863,69.0944,69.0539,69.0863,9895.0
2015-10-13 14:45:00,85.3,85.43,85.3,85.4,11293.0,69.0863,69.1916,69.0863,69.1673,11293.0
2015-10-13 14:50:00,85.4,85.4,85.34,85.37,9430.0,69.1673,69.1673,69.1187,69.143,9430.0
2015-10-13 14:55:00,85.38,85.46,85.38,85.44,15529.0,69.1511,69.2159,69.1511,69.1997,15529.0
2015-10-13 15:00:00,85.44,85.47,85.41,85.44,14822.0,69.1997,69.224,69.1754,69.1997,14822.0
2015-10-13 15:05:00,85.44,85.44,85.39,85.41,12205.0,69.1997,69.1997,69.1592,69.1754,12205.0
2015-10-13 15:10:00,85.41,85.46,85.35,85.36,14605.0,69.1754,69.2159,69.1268,69.1349,14605.0
2015-10-13 15:15:00,85.35,85.35,85.26,85.27,10099.0,69.1268,69.1268,69.0539,69.062,10099.0
2015-10-13 15:20:00,85.27,85.29,85.2,85.25,16194.0,69.062,69.0782,69.0053,69.0458,16194.0
2015-10-13 15:25:00,85.23,85.24,85.16,85.24,17540.0,69.0296,69.0377,68.9729,69.0377,17540.0
2015-10-13 15:30:00,85.23,85.27,85.19,85.19,10787.0,69.0296,69.062,68.9972,68.9972,10787.0
2015-10-13 15:35:00,85.19,85.19,85.09,85.09,9280.0,68.9972,68.9972,68.9162,68.9162,9280.0
2015-10-13 15:40:00,85.08,85.13,85.06,85.07,16187.0,68.9081,68.9486,68.8919,68.9,16187.0
2015-10-13 15:45:00,85.07,85.15,85.07,85.11,14964.0,68.9,68.9648,68.9,68.9324,14964.0
2015-10-13 15:50:00,85.12,85.16,85.04,85.1,25923.0,68.9405,68.9729,68.8757,68.9243,25923.0
2015-10-13 15:55:00,85.1,85.19,85.08,85.17,70212.0,68.9243,68.9972,68.9081,68.981,70212.0
2015-10-14 09:30:00,85.3,85.41,85.03,85.14,29986.0,69.0863,69.1754,68.8676,68.9567,29986.0
2015-10-14 09:35:00,85.16,85.44,85.12,85.44,11495.0,68.9729,69.1997,68.9405,69.1997,11495.0
2015-10-14 09:40:00,85.4,85.6,85.4,85.6,17456.0,69.1673,69.3293,69.1673,69.3293,17456.0
2015-10-14 09:45:00,85.59,85.75,85.59,85.69,15969.0,69.3212,69.4507,69.3212,69.4021,15969.0
2015-10-14 09:50:00,85.67,85.84,85.67,85.81,14968.0,69.386,69.5236,69.386,69.4993,14968.0
2015-10-14 09:55:00,85.82,85.9,85.75,85.79,15649.0,69.5074,69.5722,69.4507,69.4831,15649.0
2015-10-14 10:00:00,85.79,85.8,85.67,85.72,21751.0,69.4831,69.4912,69.386,69.4264,21751.0
2015-10-14 10:05:00,85.68,85.68,85.58,85.62,5742.0,69.3941,69.3941,69.3131,69.3455,5742.0
2015-10-14 10:10:00,85.59,85.61,85.5,85.56,9716.0,69.3212,69.3374,69.2483,69.2969,9716.0
2015-10-14 10:15:00,85.58,85.58,85.46,85.48,11180.0,69.3131,69.3131,69.2159,69.2321,11180.0
2015-10-14 10:20:00,85.48,85.53,85.45,85.45,7950.0,69.2321,69.2726,69.2078,69.2078,7950.0
2015-10-14 10:25:00,85.47,85.51,85.37,85.39,11416.0,69.224,69.2564,69.143,69.1592,11416.0
2015-10-14 10:30:00,85.38,85.4,85.32,85.34,15373.0,69.1511,69.1673,69.1025,69.1187,15373.0
2015-10-14 10:35:00,85.34,85.36,85.21,85.23,6881.0,69.1187,69.1349,69.0134,69.0296,6881.0
2015-10-14 10:40:00,85.21,85.3,85.21,85.23,6204.0,69.0134,69.0863,69.0134,69.0296,6204.0
2015-10-14 10:45:00,85.26,85.27,85.16,85.21,9705.0,69.0539,69.062,68.9729,69.0134,9705.0
2015-10-14 10:50:00,85.21,85.25,85.15,85.17,6301.0,69.0134,69.0458,68.9648,68.981,6301.0
2015-10-14 10:55:00,85.19,85.29,85.18,85.25,7485.0,68.9972,69.0782,68.9891,69.0458,7485.0
2015-10-14 11:00:00,85.24,85.34,85.17,85.33,8982.0,69.0377,69.1187,68.981,69.1106,8982.0
2015-10-14 11:05:00,85.37,85.37,85.3,85.35,8775.0,69.143,69.143,69.0863,69.1268,8775.0
2015-10-14 11:10:00,85.33,85.33,85.26,85.29,6340.0,69.1106,69.1106,69.0539,69.0782,6340.0
2015-10-14 11:15:00,85.31,85.35,85.26,85.26,8550.0,69.0944,69.1268,69.0539,69.0539,8550.0
2015-10-14 11:20:00,85.27,85.34,85.26,85.32,4937.0,69.062,69.1187,69.0539,69.1025,4937.0
2015-10-14 11:25:00,85.34,85.39,85.33,85.37,8284.0,69.1187,69.1592,69.1106,69.143,8284.0
2015-10-14 11:30:00,85.37,85.37,85.27,85.32,7764.0,69.143,69.143,69.062,69.1025,7764.0
2015-10-14 11:35:00,85.32,85.47,85.31,85.47,7197.0,69.1025,69.224,69.0944,69.224,7197.0
2015-10-14 11:40:00,85.48,85.54,85.44,85.46,12080.0,69.2321,69.2807,69.1997,69.2159,12080.0
2015-10-14 11:45:00,85.45,85.47,85.4,85.41,7497.0,69.2078,69.224,69.1673,69.1754,7497.0
2015-10-14 11:50:00,85.41,85.49,85.4,85.45,8574.0,69.1754,69.2402,69.1673,69.2078,8574.0
2015-10-14 11:55:00,85.46,85.5,85.44,85.5,3773.0,69.2159,69.2483,69.1997,69.2483,3773.0
2015-10-14 12:00:00,85.51,85.56,85.48,85.52,5155.0,69.2564,69.2969,69.2321,69.2645,5155.0
2015-10-14 12:05:00,85.5,85.51,85.35,85.35,7005.0,69.2483,69.2564,69.1268,69.1268,7005.0
2015-10-14 12:10:00,85.37,85.37,85.34,85.34,3915.0,69.143,69.143,69.1187,69.1187,3915.0
2015-10-14 12:15:00,85.34,85.39,85.33,85.38,7835.0,69.1187,69.1592,69.1106,69.1511,7835.0
2015-10-14 12:20:00,85.39,85.47,85.35,85.47,9544.0,69.1592,69.224,69.1268,69.224,9544.0
2015-10-14 12:25:00,85.46,85.51,85.45,85.5,6502.0,69.2159,69.2564,69.2078,69.2483,6502.0
2015-10-14 12:30:00,85.5,85.63,85.48,85.63,9415.0,69.2483,69.3536,69.2321,69.3536,9415.0
2015-10-14 12:35:00,85.63,85.64,85.49,85.54,8450.0,69.3536,69.3617,69.2402,69.2807,8450.0
2015-10-14 12:40:00,85.53,85.63,85.53,85.62,3164.0,69.2726,69.3536,69.2726,69.3455,3164.0
2015-10-14 12:45:00,85.63,85.73,85.63,85.7,8575.0,69.3536,69.4345,69.3536,69.4102,8575.0
2015-10-14 12:50:00,85.71,85.82,85.7,85.77,5333.0,69.4183,69.5074,69.4102,69.4669,5333.0
2015-10-14 12:55:00,85.77,85.79,85.69,85.71,7651.0,69.4669,69.4831,69.4021,69.4183,7651.0
2015-10-14 13:00:00,85.72,85.73,85.66,85.67,5552.0,69.4264,69.4345,69.3779,69.386,5552.0
2015-10-14 13:05:00,85.67,85.71,85.65,85.68,8716.0,69.386,69.4183,69.3698,69.3941,8716.0
2015-10-14 13:10:00,85.68,85.7,85.63,85.7,7000.0,69.3941,69.4102,69.3536,69.4102,7000.0
2015-10-14 13:15:00,85.69,85.69,85.53,85.57,9398.0,69.4021,69.4021,69.2726,69.305,9398.0
2015-10-14 13:20:00,85.53,85.57,85.45,85.47,7244.0,69.2726,69.305,69.2078,69.224,7244.0
2015-10-14 13:25:00,85.46,85.46,85.4,85.43,5902.0,69.2159,69.2159,69.1673,69.1916,5902.0
2015-10-14 13:30:00,85.42,85.49,85.37,85.47,9216.0,69.1835,69.2402,69.143,69.224,9216.0
2015-10-14 13:35:00,85.47,85.54,85.45,85.5,8949.0,69.224,69.2807,69.2078,69.2483,8949.0
2015-10-14 13:40:00,85.49,85.49,85.4,85.43,7304.0,69.2402,69.2402,69.1673,69.1916,7304.0
2015-10-14 13:45:00,85.41,85.46,85.36,85.36,11133.0,69.1754,69.2159,69.1349,69.1349,11133.0
2015-10-14 13:50:00,85.36,85.37,85.28,85.31,7785.0,69.1349,69.143,69.0701,69.0944,7785.0
2015-10-14 13:55:00,85.31,85.32,85.27,85.31,7886.0,69.0944,69.1025,69.062,69.0944,7886.0
2015-10-14 14:00:00,85.32,85.45,85.27,85.27,10384.0,69.1025,69.2078,69.062,69.062,10384.0
2015-10-14 14:05:00,85.25,85.27,85.0,85.03,15356.0,69.0458,69.062,68.8433,68.8676,15356.0
2015-10-14 14:10:00,85.03,85.15,85.0,85.14,12062.0,68.8676,68.9648,68.8433,68.9567,12062.0
2015-10-14 14:15:00,85.15,85.15,85.05,85.05,7785.0,68.9648,68.9648,68.8838,68.8838,7785.0
2015-10-14 14:20:00,85.08,85.19,85.08,85.11,9903.0,68.9081,68.9972,68.9081,68.9324,9903.0
2015-10-14 14:25:00,85.11,85.16,85.03,85.03,10097.0,68.9324,68.9729,68.8676,68.8676,10097.0
2015-10-14 14:30:00,85.03,85.14,84.99,85.02,15888.0,68.8676,68.9567,68.8352,68.8595,15888.0
2015-10-14 14:35:00,85.04,85.09,85.0,85.08,8455.0,68.8757,68.9162,68.8433,68.9081,8455.0
2015-10-14 14:40:00,85.07,85.08,85.0,85.0,6442.0,68.9,68.9081,68.8433,68.8433,6442.0
2015-10-14 14:45:00,85.0,85.04,84.94,85.02,20687.0,68.8433,68.8757,68.7947,68.8595,20687.0
2015-10-14 14:50:00,85.03,85.04,84.99,85.03,15590.0,68.8676,68.8757,68.8352,68.8676,15590.0
2015-10-14 14:55:00,85.03,85.07,84.99,85.05,14239.0,68.8676,68.9,68.8352,68.8838,14239.0
2015-10-14 15:00:00,85.07,85.19,85.06,85.19,12419.0,68.9,68.9972,68.8919,68.9972,12419.0
2015-10-14 15:05:00,85.18,85.2,85.13,85.18,11490.0,68.9891,69.0053,68.9486,68.9891,11490.0
2015-10-14 15:10:00,85.17,85.26,85.17,85.18,14706.0,68.981,69.0539,68.981,68.9891,14706.0
2015-10-14 15:15:00,85.16,85.17,85.08,85.08,9200.0,68.9729,68.981,68.9081,68.9081,9200.0
2015-10-14 15:20:00,85.07,85.17,84.99,85.17,18498.0,68.9,68.981,68.8352,68.981,18498.0
2015-10-14 15:25:00,85.17,85.23,85.09,85.23,19396.0,68.981,69.0296,68.9162,69.0296,19396.0
2015-10-14 15:30:00,85.24,85.37,85.24,85.29,16176.0,69.0377,69.143,69.0377,69.0782,16176.0
2015-10-14 15:35:00,85.27,85.31,85.23,85.26,10000.0,69.062,69.0944,69.0296,69.0539,10000.0
2015-10-14 15:40:00,85.25,85.3,85.19,85.2,10080.0,69.0458,69.0863,68.9972,69.0053,10080.0
2015-10-14 15:45:00,85.19,85.21,85.13,85.17,14133.0,68.9972,69.0134,68.9486,68.981,14133.0
2015-10-14 15:50:00,85.14,85.16,85.02,85.05,41669.0,68.9567,68.9729,68.8595,68.8838,41669.0
2015-10-14 15:55:00,85.07,85.18,85.03,85.15,47953.0,68.9,68.9891,68.8676,68.9648,47953.0
2015-10-15 09:30:00,85.62,85.8,85.09,85.23,44056.0,69.3455,69.4912,68.9162,69.0296,44056.0
2015-10-15 09:35:00,85.25,85.54,85.25,85.39,21271.0,69.0458,69.2807,69.0458,69.1592,21271.0
2015-10-15 09:40:00,85.33,85.47,85.32,85.36,35395.0,69.1106,69.224,69.1025,69.1349,35395.0
2015-10-15 09:45:00,85.37,85.47,85.15,85.16,15303.0,69.143,69.224,68.9648,68.9729,15303.0
2015-10-15 09:50:00,85.18,85.21,85.05,85.06,11554.0,68.9891,69.0134,68.8838,68.8919,11554.0
2015-10-15 09:55:00,85.06,85.1,84.99,85.07,11362.0,68.8919,68.9243,68.8352,68.9,11362.0
2015-10-15 10:00:00,85.02,85.14,84.93,84.94,16133.0,68.8595,68.9567,68.7866,68.7947,16133.0
2015-10-15 10:05:00,84.93,85.05,84.93,85.04,16657.0,68.7866,68.8838,68.7866,68.8757,16657.0
2015-10-15 10:10:00,85.04,85.31,85.04,85.26,8200.0,68.8757,69.0944,68.8757,69.0539,8200.0
2015-10-15 10:15:00,85.29,85.29,85.18,85.2,4600.0,69.0782,69.0782,68.9891,69.0053,4600.0
2015-10-15 10:20:00,85.23,85.25,85.12,85.16,8716.0,69.0296,69.0458,68.9405,68.9729,8716.0
2015-10-15 10:25:00,85.15,85.2,85.11,85.13,10054.0,68.9648,69.0053,68.9324,68.9486,10054.0
2015-10-15 10:30:00,85.13,85.3,85.09,85.27,11968.0,68.9486,69.0863,68.9162,69.062,11968.0
2015-10-15 10:35:00,85.27,85.44,85.26,85.39,16182.0,69.062,69.1997,69.0539,69.1592,16182.0
2015-10-15 10:40:00,85.44,85.56,85.44,85.45,12263.0,69.1997,69.2969,69.1997,69.2078,12263.0
2015-10-15 10:45:00,85.47,85.57,85.41,85.57,12844.0,69.224,69.305,69.1754,69.305,12844.0
2015-10-15 10:50:00,85.59,85.59,85.52,85.52,6746.0,69.3212,69.3212,69.2645,69.2645,6746.0
2015-10-15 10:55:00,85.5,85.54,85.39,85.44,19595.0,69.2483,69.2807,69.1592,69.1997,19595.0
2015-10-15 11:00:00,85.44,85.53,85.41,85.49,9265.0,69.1997,69.2726,69.1754,69.2402,9265.0
2015-10-15 11:05:00,85.48,85.49,85.36,85.41,11209.0,69.2321,69.2402,69.1349,69.1754,11209.0
2015-10-15 11:10:00,85.42,85.46,85.31,85.33,7580.0,69.1835,69.2159,69.0944,69.1106,7580.0
2015-10-15 11:15:00,85.34,85.37,85.31,85.33,6475.0,69.1187,69.143,69.0944,69.1106,6475.0
2015-10-15 11:20:00,85.31,85.41,85.3,85.41,6466.0,69.0944,69.1754,69.0863,69.1754,6466.0
2015-10-15 11:25:00,85.4,85.46,85.36,85.46,8117.0,69.1673,69.2159,69.1349,69.2159,8117.0
2015-10-15 11:30:00,85.47,85.5,85.43,85.45,8512.0,69.224,69.2483,69.1916,69.2078,8512.0
2015-10-15 11:35:00,85.45,85.5,85.4,85.41,5950.0,69.2078,69.2483,69.1673,69.1754,5950.0
2015-10-15 11:40:00,85.39,85.4,85.29,85.29,5010.0,69.1592,69.1673,69.0782,69.0782,5010.0
2015-10-15 11:45:00,85.29,85.4,85.29,85.33,19377.0,69.0782,69.1673,69.0782,69.1106,19377.0
2015-10-15 11:50:00,85.31,85.32,85.23,85.28,8502.0,69.0944,69.1025,69.0296,69.0701,8502.0
2015-10-15 11:55:00,85.26,85.27,85.17,85.24,9419.0,69.0539,69.062,68.981,69.0377,9419.0
2015-10-15 12:00:00,85.21,85.32,85.21,85.28,7239.0,69.0134,69.1025,69.0134,69.0701,7239.0
2015-10-15 12:05:00,85.27,85.27,85.18,85.23,7982.0,69.062,69.062,68.9891,69.0296,7982.0
2015-10-15 12:10:00,85.22,85.25,85.17,85.18,7980.0,69.0215,69.0458,68.981,68.9891,7980.0
2015-10-15 12:15:00,85.16,85.2,85.13,85.2,9500.0,68.9729,69.0053,68.9486,69.0053,9500.0
2015-10-15 12:20:00,85.2,85.25,85.17,85.23,10381.0,69.0053,69.0458,68.981,69.0296,10381.0
2015-10-15 12:25:00,85.25,85.29,85.25,85.29,5400.0,69.0458,69.0782,69.0458,69.0782,5400.0
2015-10-15 12:30:00,85.28,85.31,85.2,85.21,8104.0,69.0701,69.0944,69.0053,69.0134,8104.0
2015-10-15 12:35:00,85.2,85.27,85.18,85.26,8815.0,69.0053,69.062,68.9891,69.0539,8815.0
2015-10-15 12:40:00,85.25,85.34,85.2,85.32,10018.0,69.0458,69.1187,69.0053,69.1025,10018.0
2015-10-15 12:45:00,85.31,85.31,85.27,85.28,8665.0,69.0944,69.0944,69.062,69.0701,8665.0
2015-10-15 12:50:00,85.28,85.32,85.22,85.28,9091.0,69.0701,69.1025,69.0215,69.0701,9091.0
2015-10-15 12:55:00,85.29,85.31,85.26,85.31,5150.0,69.0782,69.0944,69.0539,69.0944,5150.0
2015-10-15 13:00:00,85.32,85.41,85.32,85.41,7225.0,69.1025,69.1754,69.1025,69.1754,7225.0
2015-10-15 13:05:00,85.42,85.55,85.42,85.47,11644.0,69.1835,69.2888,69.1835,69.224,11644.0
2015-10-15 13:10:00,85.48,85.52,85.45,85.45,7912.0,69.2321,69.2645,69.2078,69.2078,7912.0
2015-10-15 13:15:00,85.46,85.53,85.45,85.48,7045.0,69.2159,69.2726,69.2078,69.2321,7045.0
2015-10-15 13:20:00,85.46,85.56,85.46,85.51,3558.0,69.2159,69.2969,69.2159,69.2564,3558.0
2015-10-15 13:25:00,85.56,85.62,85.54,85.54,7264.0,69.2969,69.3455,69.2807,69.2807,7264.0
2015-10-15 13:30:00,85.52,85.52,85.47,85.48,7463.0,69.2645,69.2645,69.224,69.2321,7463.0
2015-10-15 13:35:00,85.47,85.55,85.46,85.55,6776.0,69.224,69.2888,69.2159,69.2888,6776.0
2015-10-15 13:40:00,85.53,85.57,85.5,85.53,9119.0,69.2726,69.305,69.2483,69.2726,9119.0
2015-10-15 13:45:00,85.54,85.6,85.54,85.6,4650.0,69.2807,69.3293,69.2807,69.3293,4650.0
2015-10-15 13:50:00,85.6,85.69,85.58,85.69,11814.0,69.3293,69.4021,69.3131,69.4021,11814.0
2015-10-15 13:55:00,85.68,85.7,85.61,85.61,11529.0,69.3941,69.4102,69.3374,69.3374,11529.0
2015-10-15 14:00:00,85.62,85.7,85.62,85.67,8185.0,69.3455,69.4102,69.3455,69.386,8185.0
2015-10-15 14:05:00,85.66,85.66,85.56,85.59,10603.0,69.3779,69.3779,69.2969,69.3212,10603.0
2015-10-15 14:10:00,85.6,85.69,85.57,85.67,16114.0,69.3293,69.4021,69.305,69.386,16114.0
2015-10-15 14:15:00,85.67,85.7,85.66,85.7,9218.0,69.386,69.4102,69.3779,69.4102,9218.0
2015-10-15 14:20:00,85.7,85.71,85.59,85.61,9795.0,69.4102,69.4183,69.3212,69.3374,9795.0
2015-10-15 14:25:00,85.61,85.61,85.54,85.59,10629.0,69.3374,69.3374,69.2807,69.3212,10629.0
2015-10-15 14:30:00,85.59,85.64,85.58,85.63,12190.0,69.3212,69.3617,69.3131,69.3536,12190.0
2015-10-15 14:35:00,85.62,85.68,85.61,85.67,14856.0,69.3455,69.3941,69.3374,69.386,14856.0
2015-10-15 14:40:00,85.68,85.79,85.66,85.79,10276.0,69.3941,69.4831,69.3779,69.4831,10276.0
2015-10-15 14:45:00,85.8,85.82,85.75,85.78,7544.0,69.4912,69.5074,69.4507,69.475,7544.0
2015-10-15 14:50:00,85.78,85.78,85.72,85.75,7382.0,69.475,69.475,69.4264,69.4507,7382.0
2015-10-15 14:55:00,85.74,85.77,85.72,85.74,9438.0,69.4426,69.4669,69.4264,69.4426,9438.0
2015-10-15 15:00:00,85.75,85.86,85.72,85.84,8598.0,69.4507,69.5398,69.4264,69.5236,8598.0
2015-10-15 15:05:00,85.83,85.84,85.73,85.73,7224.0,69.5155,69.5236,69.4345,69.4345,7224.0
2015-10-15 15:10:00,85.74,85.77,85.72,85.75,11211.0,69.4426,69.4669,69.4264,69.4507,11211.0
2015-10-15 15:15:00,85.75,85.87,85.75,85.85,13996.0,69.4507,69.5479,69.4507,69.5317,13996.0
2015-10-15 15:20:00,85.86,85.96,85.85,85.9,71229.0,69.5398,69.6208,69.5317,69.5722,71229.0
2015-10-15 15:25:00,85.9,85.9,85.84,85.87,11441.0,69.5722,69.5722,69.5236,69.5479,11441.0
2015-10-15 15:30:00,85.87,85.89,85.82,85.83,13037.0,69.5479,69.5641,69.5074,69.5155,13037.0
2015-10-15 15:35:00,85.84,85.86,85.81,85.82,17057.0,69.5236,69.5398,69.4993,69.5074,17057.0
2015-10-15 15:40:00,85.81,85.82,85.76,85.8,15772.0,69.4993,69.5074,69.4588,69.4912,15772.0
2015-10-15 15:45:00,85.81,85.87,85.8,85.83,17658.0,69.4993,69.5479,69.4912,69.5155,17658.0
2015-10-15 15:50:00,85.84,85.95,85.83,85.92,25773.0,69.5236,69.6127,69.5155,69.5884,25773.0
2015-10-15 15:55:00,85.93,85.97,85.9,85.97,39413.0,69.5965,69.6289,69.5722,69.6289,39413.0
2015-10-16 09:30:00,86.12,86.48,85.92,86.44,183304.0,69.7504,70.042,69.5884,70.0096,183304.0
2015-10-16 09:35:00,86.32,86.4,86.13,86.22,32849.0,69.9124,69.9772,69.7585,69.8314,32849.0
2015-10-16 09:40:00,86.25,86.37,86.13,86.14,44827.0,69.8557,69.9529,69.7585,69.7666,44827.0
2015-10-16 09:45:00,86.16,86.41,86.12,86.38,46850.0,69.7828,69.9853,69.7504,69.961,46850.0
2015-10-16 09:50:00,86.36,86.59,86.36,86.56,17881.0,69.9448,70.1311,69.9448,70.1068,17881.0
2015-10-16 09:55:00,86.55,86.66,86.4,86.4,27304.0,70.0987,70.1878,69.9772,69.9772,27304.0
2015-10-16 10:00:00,86.41,86.46,86.31,86.45,26083.0,69.9853,70.0258,69.9043,70.0177,26083.0
2015-10-16 10:05:00,86.46,86.46,86.32,86.43,14009.0,70.0258,70.0258,69.9124,70.0015,14009.0
2015-10-16 10:10:00,86.41,86.43,86.32,86.33,9809.0,69.9853,70.0015,69.9124,69.9205,9809.0
2015-10-16 10:15:00,86.36,86.52,86.35,86.51,35503.0,69.9448,70.0744,69.9367,70.0663,35503.0
2015-10-16 10:20:00,86.5,86.53,86.48,86.5,6245.0,70.0582,70.0825,70.042,70.0582,6245.0
2015-10-16 10:25:00,86.52,86.55,86.44,86.54,13742.0,70.0744,70.0987,70.0096,70.0906,13742.0
2015-10-16 10:30:00,86.52,86.57,86.49,86.57,7848.0,70.0744,70.1149,70.0501,70.1149,7848.0
2015-10-16 10:35:00,86.56,86.6,86.54,86.58,6678.0,70.1068,70.1392,70.0906,70.123,6678.0
2015-10-16 10:40:00,86.58,86.61,86.55,86.59,7866.0,70.123,70.1473,70.0987,70.1311,7866.0
2015-10-16 10:45:00,86.58,86.64,86.58,86.61,8575.0,70.123,70.1716,70.123,70.1473,8575.0
2015-10-16 10:50:00,86.62,86.68,86.56,86.65,17634.0,70.1554,70.204,70.1068,70.1797,17634.0
2015-10-16 10:55:00,86.65,86.66,86.59,86.62,8179.0,70.1797,70.1878,70.1311,70.1554,8179.0
2015-10-16 11:00:00,86.62,86.66,86.59,86.62,6361.0,70.1554,70.1878,70.1311,70.1554,6361.0
2015-10-16 11:05:00,86.62,86.7,86.57,86.68,8723.0,70.1554,70.2202,70.1149,70.204,8723.0
2015-10-16 11:10:00,86.66,86.69,86.61,86.64,11995.0,70.1878,70.2121,70.1473,70.1716,11995.0
2015-10-16 11:15:00,86.65,86.88,86.64,86.86,19563.0,70.1797,70.366,70.1716,70.3498,19563.0
2015-10-16 11:20:00,86.88,86.92,86.86,86.86,9955.0,70.366,70.3984,70.3498,70.3498,9955.0
2015-10-16 11:25:00,86.87,86.89,86.8,86.81,14709.0,70.3579,70.3741,70.3012,70.3093,14709.0
2015-10-16 11:30:00,86.82,86.94,86.82,86.94,6377.0,70.3174,70.4146,70.3174,70.4146,6377.0
2015-10-16 11:35:00,86.93,86.94,86.86,86.86,8376.0,70.4065,70.4146,70.3498,70.3498,8376.0
2015-10-16 11:40:00,86.85,86.94,86.85,86.87,12257.0,70.3417,70.4146,70.3417,70.3579,12257.0
2015-10-16 11:45:00,86.87,86.92,86.87,86.92,5645.0,70.3579,70.3984,70.3579,70.3984,5645.0
2015-10-16 11:50:00,86.92,86.98,86.9,86.93,12913.0,70.3984,70.4469,70.3822,70.4065,12913.0
2015-10-16 11:55:00,86.93,86.98,86.92,86.95,11089.0,70.4065,70.4469,70.3984,70.4227,11089.0
2015-10-16 12:00:00,86.95,86.96,86.82,86.82,13212.0,70.4227,70.4307,70.3174,70.3174,13212.0
2015-10-16 12:05:00,86.82,86.82,86.68,86.68,21368.0,70.3174,70.3174,70.204,70.204,21368.0
2015-10-16 12:10:00,86.66,86.68,86.59,86.62,9416.0,70.1878,70.204,70.1311,70.1554,9416.0
2015-10-16 12:15:00,86.59,86.69,86.57,86.69,13387.0,70.1311,70.2121,70.1149,70.2121,13387.0
2015-10-16 12:20:00,86.69,86.76,86.68,86.71,7996.0,70.2121,70.2688,70.204,70.2283,7996.0
2015-10-16 12:25:00,86.7,86.73,86.58,86.58,11712.0,70.2202,70.2445,70.123,70.123,11712.0
2015-10-16 12:30:00,86.55,86.61,86.54,86.56,9053.0,70.0987,70.1473,70.0906,70.1068,9053.0
2015-10-16 12:35:00,86.56,86.57,86.47,86.47,13154.0,70.1068,70.1149,70.0339,70.0339,13154.0
2015-10-16 12:40:00,86.46,86.5,86.4,86.42,14414.0,70.0258,70.0582,69.9772,69.9934,14414.0
2015-10-16 12:45:00,86.43,86.52,86.42,86.5,14064.0,70.0015,70.0744,69.9934,70.0582,14064.0
2015-10-16 12:50:00,86.5,86.51,86.39,86.42,15262.0,70.0582,70.0663,69.9691,69.9934,15262.0
2015-10-16 12:55:00,86.43,86.47,86.4,86.43,8966.0,70.0015,70.0339,69.9772,70.0015,8966.0
2015-10-16 13:00:00,86.42,86.44,86.35,86.37,11580.0,69.9934,70.0096,69.9367,69.9529,11580.0
2015-10-16 13:05:00,86.37,86.37,86.27,86.28,18053.0,69.9529,69.9529,69.8719,69.88,18053.0
2015-10-16 13:10:00,86.28,86.39,86.28,86.34,9169.0,69.88,69.9691,69.88,69.9286,9169.0
2015-10-16 13:15:00,86.34,86.36,86.27,86.36,30080.0,69.9286,69.9448,69.8719,69.9448,30080.0
2015-10-16 13:20:00,86.36,86.46,86.32,86.32,25360.0,69.9448,70.0258,69.9124,69.9124,25360.0
2015-10-16 13:25:00,86.31,86.31,86.25,86.26,11762.0,69.9043,69.9043,69.8557,69.8638,11762.0
2015-10-16 13:30:00,86.25,86.37,86.23,86.31,13787.0,69.8557,69.9529,69.8395,69.9043,13787.0
2015-10-16 13:35:00,86.31,86.38,86.3,86.33,11426.0,69.9043,69.961,69.8962,69.9205,11426.0
2015-10-16 13:40:00,86.32,86.32,86.18,86.2,14764.0,69.9124,69.9124,69.799,69.8152,14764.0
2015-10-16 13:45:00,86.19,86.23,86.13,86.14,15356.0,69.8071,69.8395,69.7585,69.7666,15356.0
2015-10-16 13:50:00,86.15,86.23,86.14,86.2,16612.0,69.7747,69.8395,69.7666,69.8152,16612.0
2015-10-16 13:55:00,86.2,86.21,86.12,86.12,15166.0,69.8152,69.8233,69.7504,69.7504,15166.0
2015-10-16 14:00:00,86.13,86.16,86.05,86.07,17018.0,69.7585,69.7828,69.6937,69.7099,17018.0
2015-10-16 14:05:00,86.07,86.12,86.04,86.08,13780.0,69.7099,69.7504,69.6856,69.718,13780.0
2015-10-16 14:10:00,86.07,86.15,86.04,86.14,15820.0,69.7099,69.7747,69.6856,69.7666,15820.0
2015-10-16 14:15:00,86.15,86.17,86.1,86.13,10733.0,69.7747,69.7909,69.7342,69.7585,10733.0
2015-10-16 14:20:00,86.11,86.24,86.08,86.24,13315.0,69.7423,69.8476,69.718,69.8476,13315.0
2015-10-16 14:25:00,86.23,86.31,86.23,86.24,11606.0,69.8395,69.9043,69.8395,69.8476,11606.0
2015-10-16 14:30:00,86.25,86.28,86.22,86.24,6718.0,69.8557,69.88,69.8314,69.8476,6718.0
2015-10-16 14:35:00,86.26,86.34,86.25,86.34,10391.0,69.8638,69.9286,69.8557,69.9286,10391.0
2015-10-16 14:40:00,86.33,86.41,86.3,86.41,14524.0,69.9205,69.9853,69.8962,69.9853,14524.0
2015-10-16 14:45:00,86.39,86.42,86.37,86.38,16968.0,69.9691,69.9934,69.9529,69.961,16968.0
2015-10-16 14:50:00,86.37,86.38,86.25,86.25,20667.0,69.9529,69.961,69.8557,69.8557,20667.0
2015-10-16 14:55:00,86.26,86.27,86.22,86.23,18719.0,69.8638,69.8719,69.8314,69.8395,18719.0
2015-10-16 15:00:00,86.25,86.26,86.2,86.23,23601.0,69.8557,69.8638,69.8152,69.8395,23601.0
2015-10-16 15:05:00,86.22,86.24,86.2,86.24,14351.0,69.8314,69.8476,69.8152,69.8476,14351.0
2015-10-16 15:10:00,86.25,86.26,86.24,86.24,16479.0,69.8557,69.8638,69.8476,69.8476,16479.0
2015-10-16 15:15:00,86.24,86.26,86.19,86.2,45222.0,69.8476,69.8638,69.8071,69.8152,45222.0
2015-10-16 15:20:00,86.2,86.36,86.2,86.35,24811.0,69.8152,69.9448,69.8152,69.9367,24811.0
2015-10-16 15:25:00,86.36,86.38,86.29,86.3,18024.0,69.9448,69.961,69.8881,69.8962,18024.0
2015-10-16 15:30:00,86.31,86.53,86.3,86.48,20853.0,69.9043,70.0825,69.8962,70.042,20853.0
2015-10-16 15:35:00,86.47,86.59,86.46,86.57,15906.0,70.0339,70.1311,70.0258,70.1149,15906.0
2015-10-16 15:40:00,86.57,86.6,86.52,86.56,19909.0,70.1149,70.1392,70.0744,70.1068,19909.0
2015-10-16 15:45:00,86.56,86.61,86.55,86.61,30093.0,70.1068,70.1473,70.0987,70.1473,30093.0
2015-10-16 15:50:00,86.62,86.66,86.55,86.66,30445.0,70.1554,70.1878,70.0987,70.1878,30445.0
2015-10-16 15:55:00,86.66,86.73,86.61,86.69,78526.0,70.1878,70.2445,70.1473,70.2121,78526.0
2015-10-19 09:30:00,86.57,86.83,86.5,86.83,25855.0,70.1149,70.3255,70.0582,70.3255,25855.0
2015-10-19 09:35:00,86.78,86.81,86.68,86.74,11954.0,70.285,70.3093,70.204,70.2526,11954.0
2015-10-19 09:40:00,86.74,86.88,86.68,86.84,19863.0,70.2526,70.366,70.204,70.3336,19863.0
2015-10-19 09:45:00,86.8,86.88,86.75,86.88,6438.0,70.3012,70.366,70.2607,70.366,6438.0
2015-10-19 09:50:00,86.84,86.98,86.83,86.9,15388.0,70.3336,70.4469,70.3255,70.3822,15388.0
2015-10-19 09:55:00,86.94,86.98,86.9,86.97,12958.0,70.4146,70.4469,70.3822,70.4388,12958.0
2015-10-19 10:00:00,86.97,87.0,86.94,87.0,14661.0,70.4388,70.4631,70.4146,70.4631,14661.0
2015-10-19 10:05:00,86.97,87.07,86.94,87.07,17243.0,70.4388,70.5198,70.4146,70.5198,17243.0
2015-10-19 10:10:00,87.07,87.37,87.07,87.35,26847.0,70.5198,70.7628,70.5198,70.7466,26847.0
2015-10-19 10:15:00,87.36,87.38,87.17,87.27,17315.0,70.7547,70.7709,70.6008,70.6818,17315.0
2015-10-19 10:20:00,87.28,87.31,87.23,87.25,14762.0,70.6899,70.7142,70.6494,70.6656,14762.0
2015-10-19 10:25:00,87.26,87.28,87.23,87.25,12527.0,70.6737,70.6899,70.6494,70.6656,12527.0
2015-10-19 10:30:00,87.25,87.25,87.16,87.21,23660.0,70.6656,70.6656,70.5927,70.6332,23660.0
2015-10-19 10:35:00,87.2,87.23,87.15,87.19,24014.0,70.6251,70.6494,70.5846,70.617,24014.0
2015-10-19 10:40:00,87.2,87.35,87.2,87.34,6925.0,70.6251,70.7466,70.6251,70.7385,6925.0
2015-10-19 10:45:00,87.35,87.38,87.32,87.33,8859.0,70.7466,70.7709,70.7223,70.7304,8859.0
2015-10-19 10:50:00,87.31,87.37,87.28,87.31,9789.0,70.7142,70.7628,70.6899,70.7142,9789.0
2015-10-19 10:55:00,87.32,87.36,87.3,87.36,9103.0,70.7223,70.7547,70.7061,70.7547,9103.0
2015-10-19 11:00:00,87.35,87.35,87.26,87.32,6677.0,70.7466,70.7466,70.6737,70.7223,6677.0
2015-10-19 11:05:00,87.31,87.38,87.29,87.36,5652.0,70.7142,70.7709,70.698,70.7547,5652.0
2015-10-19 11:10:00,87.37,87.47,87.35,87.4,7470.0,70.7628,70.8438,70.7466,70.7871,7470.0
2015-10-19 11:15:00,87.43,87.48,87.43,87.46,2178.0,70.8114,70.8519,70.8114,70.8357,2178.0
2015-10-19 11:20:00,87.47,87.55,87.45,87.54,9213.0,70.8438,70.9086,70.8276,70.9005,9213.0
2015-10-19 11:25:00,87.52,87.53,87.44,87.45,12663.0,70.8843,70.8924,70.8195,70.8276,12663.0
2015-10-19 11:30:00,87.45,87.56,87.45,87.52,7820.0,70.8276,70.9167,70.8276,70.8843,7820.0
2015-10-19 11:35:00,87.53,87.58,87.51,87.58,5704.0,70.8924,70.9329,70.8762,70.9329,5704.0
2015-10-19 11:40:00,87.58,87.6,87.54,87.55,6539.0,70.9329,70.9491,70.9005,70.9086,6539.0
2015-10-19 11:45:00,87.56,87.56,87.5,87.55,6183.0,70.9167,70.9167,70.8681,70.9086,6183.0
2015-10-19 11:50:00,87.55,87.58,87.43,87.44,7465.0,70.9086,70.9329,70.8114,70.8195,7465.0
2015-10-19 11:55:00,87.42,87.43,87.34,87.34,4803.0,70.8033,70.8114,70.7385,70.7385,4803.0
2015-10-19 12:00:00,87.32,87.39,87.29,87.29,7850.0,70.7223,70.779,70.698,70.698,7850.0
2015-10-19 12:05:00,87.27,87.29,87.25,87.28,6822.0,70.6818,70.698,70.6656,70.6899,6822.0
2015-10-19 12:10:00,87.29,87.4,87.29,87.37,6815.0,70.698,70.7871,70.698,70.7628,6815.0
2015-10-19 12:15:00,87.38,87.39,87.31,87.32,4400.0,70.7709,70.779,70.7142,70.7223,4400.0
2015-10-19 12:20:00,87.29,87.35,87.23,87.23,3783.0,70.698,70.7466,70.6494,70.6494,3783.0
2015-10-19 12:25:00,87.21,87.26,87.2,87.26,3992.0,70.6332,70.6737,70.6251,70.6737,3992.0
2015-10-19 12:30:00,87.28,87.29,87.23,87.26,7987.0,70.6899,70.698,70.6494,70.6737,7987.0
2015-10-19 12:35:00,87.27,87.32,87.26,87.31,5672.0,70.6818,70.7223,70.6737,70.7142,5672.0
2015-10-19 12:40:00,87.32,87.47,87.32,87.46,9998.0,70.7223,70.8438,70.7223,70.8357,9998.0
2015-10-19 12:45:00,87.48,87.48,87.41,87.41,5363.0,70.8519,70.8519,70.7952,70.7952,5363.0
2015-10-19 12:50:00,87.41,87.41,87.23,87.23,9071.0,70.7952,70.7952,70.6494,70.6494,9071.0
2015-10-19 12:55:00,87.24,87.32,87.21,87.22,7745.0,70.6575,70.7223,70.6332,70.6413,7745.0
2015-10-19 13:00:00,87.24,87.32,87.24,87.29,5075.0,70.6575,70.7223,70.6575,70.698,5075.0
2015-10-19 13:05:00,87.26,87.28,87.21,87.22,5211.0,70.6737,70.6899,70.6332,70.6413,5211.0
2015-10-19 13:10:00,87.23,87.26,87.19,87.2,6157.0,70.6494,70.6737,70.617,70.6251,6157.0
2015-10-19 13:15:00,87.19,87.22,87.15,87.16,4533.0,70.617,70.6413,70.5846,70.5927,4533.0
2015-10-19 13:20:00,87.14,87.14,87.05,87.13,10148.0,70.5765,70.5765,70.5036,70.5684,10148.0
2015-10-19 13:25:00,87.14,87.18,87.13,87.15,7455.0,70.5765,70.6089,70.5684,70.5846,7455.0
2015-10-19 13:30:00,87.11,87.13,87.05,87.08,11612.0,70.5522,70.5684,70.5036,70.5279,11612.0
2015-10-19 13:35:00,87.08,87.13,87.07,87.11,8966.0,70.5279,70.5684,70.5198,70.5522,8966.0
2015-10-19 13:40:00,87.09,87.12,87.07,87.07,7148.0,70.536,70.5603,70.5198,70.5198,7148.0
2015-10-19 13:45:00,87.06,87.14,87.05,87.12,7350.0,70.5117,70.5765,70.5036,70.5603,7350.0
2015-10-19 13:50:00,87.11,87.14,87.08,87.12,6507.0,70.5522,70.5765,70.5279,70.5603,6507.0
2015-10-19 13:55:00,87.12,87.16,87.1,87.15,5780.0,70.5603,70.5927,70.5441,70.5846,5780.0
2015-10-19 14:00:00,87.13,87.15,87.08,87.14,13937.0,70.5684,70.5846,70.5279,70.5765,13937.0
2015-10-19 14:05:00,87.13,87.18,87.13,87.13,7680.0,70.5684,70.6089,70.5684,70.5684,7680.0
2015-10-19 14:10:00,87.15,87.2,87.11,87.2,7470.0,70.5846,70.6251,70.5522,70.6251,7470.0
2015-10-19 14:15:00,87.21,87.24,87.14,87.18,6333.0,70.6332,70.6575,70.5765,70.6089,6333.0
2015-10-19 14:20:00,87.19,87.19,87.1,87.14,3821.0,70.617,70.617,70.5441,70.5765,3821.0
2015-10-19 14:25:00,87.12,87.16,87.12,87.16,7286.0,70.5603,70.5927,70.5603,70.5927,7286.0
2015-10-19 14:30:00,87.16,87.26,87.16,87.23,12943.0,70.5927,70.6737,70.5927,70.6494,12943.0
2015-10-19 14:35:00,87.22,87.33,87.22,87.27,9287.0,70.6413,70.7304,70.6413,70.6818,9287.0
2015-10-19 14:40:00,87.25,87.27,87.21,87.21,6262.0,70.6656,70.6818,70.6332,70.6332,6262.0
2015-10-19 14:45:00,87.21,87.26,87.2,87.23,6083.0,70.6332,70.6737,70.6251,70.6494,6083.0
2015-10-19 14:50:00,87.22,87.29,87.22,87.28,9128.0,70.6413,70.698,70.6413,70.6899,9128.0
2015-10-19 14:55:00,87.27,87.3,87.26,87.3,4960.0,70.6818,70.7061,70.6737,70.7061,4960.0
2015-10-19 15:00:00,87.28,87.39,87.28,87.37,12011.0,70.6899,70.779,70.6899,70.7628,12011.0
2015-10-19 15:05:00,87.35,87.38,87.32,87.32,5673.0,70.7466,70.7709,70.7223,70.7223,5673.0
2015-10-19 15:10:00,87.33,87.4,87.33,87.37,10298.0,70.7304,70.7871,70.7304,70.7628,10298.0
2015-10-19 15:15:00,87.37,87.4,87.34,87.38,8449.0,70.7628,70.7871,70.7385,70.7709,8449.0
2015-10-19 15:20:00,87.37,87.42,87.36,87.38,12642.0,70.7628,70.8033,70.7547,70.7709,12642.0
2015-10-19 15:25:00,87.38,87.45,87.37,87.38,10933.0,70.7709,70.8276,70.7628,70.7709,10933.0
2015-10-19 15:30:00,87.36,87.41,87.33,87.33,9590.0,70.7547,70.7952,70.7304,70.7304,9590.0
2015-10-19 15:35:00,87.32,87.38,87.3,87.3,15796.0,70.7223,70.7709,70.7061,70.7061,15796.0
2015-10-19 15:40:00,87.3,87.3,87.25,87.26,13741.0,70.7061,70.7061,70.6656,70.6737,13741.0
2015-10-19 15:45:00,87.25,87.28,87.24,87.26,17257.0,70.6656,70.6899,70.6575,70.6737,17257.0
2015-10-19 15:50:00,87.25,87.28,87.24,87.28,18750.0,70.6656,70.6899,70.6575,70.6899,18750.0
2015-10-19 15:55:00,87.27,87.35,87.26,87.31,78919.0,70.6818,70.7466,70.6737,70.7142,78919.0
2015-10-20 09:30:00,87.06,87.5,87.06,87.33,31531.0,70.5117,70.8681,70.5117,70.7304,31531.0
2015-10-20 09:35:00,87.29,87.44,87.18,87.41,31875.0,70.698,70.8195,70.6089,70.7952,31875.0
2015-10-20 09:40:00,87.41,87.41,87.25,87.35,28223.0,70.7952,70.7952,70.6656,70.7466,28223.0
2015-10-20 09:45:00,87.34,87.55,87.31,87.52,16438.0,70.7385,70.9086,70.7142,70.8843,16438.0
2015-10-20 09:50:00,87.51,87.62,87.51,87.6,12318.0,70.8762,70.9653,70.8762,70.9491,12318.0
2015-10-20 09:55:00,87.59,87.62,87.45,87.45,10765.0,70.941,70.9653,70.8276,70.8276,10765.0
2015-10-20 10:00:00,87.45,87.5,87.42,87.44,9342.0,70.8276,70.8681,70.8033,70.8195,9342.0
2015-10-20 10:05:00,87.42,87.44,87.32,87.34,11454.0,70.8033,70.8195,70.7223,70.7385,11454.0
2015-10-20 10:10:00,87.35,87.38,87.29,87.29,14815.0,70.7466,70.7709,70.698,70.698,14815.0
2015-10-20 10:15:00,87.32,87.34,87.25,87.33,5528.0,70.7223,70.7385,70.6656,70.7304,5528.0
2015-10-20 10:20:00,87.33,87.42,87.26,87.28,15274.0,70.7304,70.8033,70.6737,70.6899,15274.0
2015-10-20 10:25:00,87.26,87.29,87.2,87.21,5441.0,70.6737,70.698,70.6251,70.6332,5441.0
2015-10-20 10:30:00,87.2,87.25,87.15,87.25,6822.0,70.6251,70.6656,70.5846,70.6656,6822.0
2015-10-20 10:35:00,87.24,87.28,87.2,87.22,12515.0,70.6575,70.6899,70.6251,70.6413,12515.0
2015-10-20 10:40:00,87.24,87.3,87.2,87.21,7614.0,70.6575,70.7061,70.6251,70.6332,7614.0
2015-10-20 10:45:00,87.19,87.32,87.19,87.3,8937.0,70.617,70.7223,70.617,70.7061,8937.0
2015-10-20 10:50:00,87.31,87.32,87.24,87.29,5607.0,70.7142,70.7223,70.6575,70.698,5607.0
2015-10-20 10:55:00,87.29,87.32,87.24,87.29,11205.0,70.698,70.7223,70.6575,70.698,11205.0
2015-10-20 11:00:00,87.3,87.39,87.28,87.3,12357.0,70.7061,70.779,70.6899,70.7061,12357.0
2015-10-20 11:05:00,87.28,87.3,87.2,87.26,16264.0,70.6899,70.7061,70.6251,70.6737,16264.0
2015-10-20 11:10:00,87.29,87.31,87.21,87.27,16868.0,70.698,70.7142,70.6332,70.6818,16868.0
2015-10-20 11:15:00,87.27,87.32,87.22,87.28,8036.0,70.6818,70.7223,70.6413,70.6899,8036.0
2015-10-20 11:20:00,87.26,87.31,87.25,87.29,3541.0,70.6737,70.7142,70.6656,70.698,3541.0
2015-10-20 11:25:00,87.29,87.36,87.28,87.35,6629.0,70.698,70.7547,70.6899,70.7466,6629.0
2015-10-20 11:30:00,87.35,87.36,87.27,87.29,25101.0,70.7466,70.7547,70.6818,70.698,25101.0
2015-10-20 11:35:00,87.27,87.3,87.24,87.3,9070.0,70.6818,70.7061,70.6575,70.7061,9070.0
2015-10-20 11:40:00,87.3,87.31,87.25,87.25,4493.0,70.7061,70.7142,70.6656,70.6656,4493.0
2015-10-20 11:45:00,87.24,87.25,87.17,87.18,11213.0,70.6575,70.6656,70.6008,70.6089,11213.0
2015-10-20 11:50:00,87.19,87.27,87.11,87.12,10635.0,70.617,70.6818,70.5522,70.5603,10635.0
2015-10-20 11:55:00,87.08,87.17,86.98,87.16,15947.0,70.5279,70.6008,70.4469,70.5927,15947.0
2015-10-20 12:00:00,87.15,87.2,87.11,87.18,6700.0,70.5846,70.6251,70.5522,70.6089,6700.0
2015-10-20 12:05:00,87.18,87.23,87.14,87.16,10744.0,70.6089,70.6494,70.5765,70.5927,10744.0
2015-10-20 12:10:00,87.17,87.18,87.09,87.09,4310.0,70.6008,70.6089,70.536,70.536,4310.0
2015-10-20 12:15:00,87.11,87.13,87.01,87.01,7156.0,70.5522,70.5684,70.4712,70.4712,7156.0
2015-10-20 12:20:00,86.99,87.02,86.95,86.96,5228.0,70.455,70.4793,70.4227,70.4307,5228.0
2015-10-20 12:25:00,86.96,87.14,86.96,87.12,5963.0,70.4307,70.5765,70.4307,70.5603,5963.0
2015-10-20 12:30:00,87.11,87.11,87.02,87.05,6101.0,70.5522,70.5522,70.4793,70.5036,6101.0
2015-10-20 12:35:00,87.04,87.09,87.0,87.09,9500.0,70.4955,70.536,70.4631,70.536,9500.0
2015-10-20 12:40:00,87.09,87.16,87.08,87.13,4952.0,70.536,70.5927,70.5279,70.5684,4952.0
2015-10-20 12:45:00,87.13,87.17,87.12,87.12,3943.0,70.5684,70.6008,70.5603,70.5603,3943.0
2015-10-20 12:50:00,87.11,87.18,87.1,87.17,5898.0,70.5522,70.6089,70.5441,70.6008,5898.0
2015-10-20 12:55:00,87.18,87.23,87.14,87.23,7322.0,70.6089,70.6494,70.5765,70.6494,7322.0
2015-10-20 13:00:00,87.2,87.22,87.18,87.19,5817.0,70.6251,70.6413,70.6089,70.617,5817.0
2015-10-20 13:05:00,87.2,87.21,87.13,87.15,5958.0,70.6251,70.6332,70.5684,70.5846,5958.0
2015-10-20 13:10:00,87.16,87.24,87.16,87.24,6600.0,70.5927,70.6575,70.5927,70.6575,6600.0
2015-10-20 13:15:00,87.25,87.36,87.25,87.29,8541.0,70.6656,70.7547,70.6656,70.698,8541.0
2015-10-20 13:20:00,87.29,87.31,87.27,87.27,9495.0,70.698,70.7142,70.6818,70.6818,9495.0
2015-10-20 13:25:00,87.25,87.27,87.21,87.26,12377.0,70.6656,70.6818,70.6332,70.6737,12377.0
2015-10-20 13:30:00,87.24,87.25,87.16,87.19,18588.0,70.6575,70.6656,70.5927,70.617,18588.0
2015-10-20 13:35:00,87.19,87.19,87.1,87.16,8095.0,70.617,70.617,70.5441,70.5927,8095.0
2015-10-20 13:40:00,87.16,87.26,87.16,87.16,9458.0,70.5927,70.6737,70.5927,70.5927,9458.0
2015-10-20 13:45:00,87.16,87.2,87.1,87.19,13880.0,70.5927,70.6251,70.5441,70.617,13880.0
2015-10-20 13:50:00,87.17,87.24,87.12,87.24,6120.0,70.6008,70.6575,70.5603,70.6575,6120.0
2015-10-20 13:55:00,87.23,87.24,87.17,87.19,6289.0,70.6494,70.6575,70.6008,70.617,6289.0
2015-10-20 14:00:00,87.19,87.3,87.14,87.27,7021.0,70.617,70.7061,70.5765,70.6818,7021.0
2015-10-20 14:05:00,87.28,87.28,87.22,87.22,5000.0,70.6899,70.6899,70.6413,70.6413,5000.0
2015-10-20 14:10:00,87.24,87.3,87.24,87.29,12846.0,70.6575,70.7061,70.6575,70.698,12846.0
2015-10-20 14:15:00,87.27,87.27,87.22,87.26,7637.0,70.6818,70.6818,70.6413,70.6737,7637.0
2015-10-20 14:20:00,87.26,87.3,87.25,87.26,6710.0,70.6737,70.7061,70.6656,70.6737,6710.0
2015-10-20 14:25:00,87.28,87.38,87.26,87.38,6311.0,70.6899,70.7709,70.6737,70.7709,6311.0
2015-10-20 14:30:00,87.38,87.4,87.32,87.32,6644.0,70.7709,70.7871,70.7223,70.7223,6644.0
2015-10-20 14:35:00,87.34,87.34,87.27,87.31,5731.0,70.7385,70.7385,70.6818,70.7142,5731.0
2015-10-20 14:40:00,87.32,87.36,87.3,87.34,9848.0,70.7223,70.7547,70.7061,70.7385,9848.0
2015-10-20 14:45:00,87.33,87.35,87.29,87.34,5610.0,70.7304,70.7466,70.698,70.7385,5610.0
2015-10-20 14:50:00,87.34,87.41,87.29,87.4,11738.0,70.7385,70.7952,70.698,70.7871,11738.0
2015-10-20 14:55:00,87.4,87.43,87.37,87.42,6102.0,70.7871,70.8114,70.7628,70.8033,6102.0
2015-10-20 15:00:00,87.43,87.47,87.4,87.4,6204.0,70.8114,70.8438,70.7871,70.7871,6204.0
2015-10-20 15:05:00,87.41,87.44,87.4,87.41,7859.0,70.7952,70.8195,70.7871,70.7952,7859.0
2015-10-20 15:10:00,87.43,87.49,87.43,87.48,11248.0,70.8114,70.86,70.8114,70.8519,11248.0
2015-10-20 15:15:00,87.47,87.47,87.3,87.3,17119.0,70.8438,70.8438,70.7061,70.7061,17119.0
2015-10-20 15:20:00,87.31,87.42,87.31,87.39,21436.0,70.7142,70.8033,70.7142,70.779,21436.0
2015-10-20 15:25:00,87.38,87.42,87.34,87.35,13124.0,70.7709,70.8033,70.7385,70.7466,13124.0
2015-10-20 15:30:00,87.35,87.38,87.32,87.33,11136.0,70.7466,70.7709,70.7223,70.7304,11136.0
2015-10-20 15:35:00,87.34,87.41,87.33,87.37,14090.0,70.7385,70.7952,70.7304,70.7628,14090.0
2015-10-20 15:40:00,87.38,87.42,87.33,87.34,20315.0,70.7709,70.8033,70.7304,70.7385,20315.0
2015-10-20 15:45:00,87.33,87.35,87.27,87.27,18177.0,70.7304,70.7466,70.6818,70.6818,18177.0
2015-10-20 15:50:00,87.28,87.37,87.28,87.36,23913.0,70.6899,70.7628,70.6899,70.7547,23913.0
2015-10-20 15:55:00,87.37,87.42,87.34,87.41,53226.0,70.7628,70.8033,70.7385,70.7952,53226.0
2015-10-21 09:30:00,87.7,87.75,87.46,87.46,19324.0,71.0301,71.0706,70.8357,70.8357,19324.0
2015-10-21 09:35:00,87.52,87.65,87.49,87.56,16114.0,70.8843,70.9896,70.86,70.9167,16114.0
2015-10-21 09:40:00,87.5,87.84,87.5,87.81,12936.0,70.8681,71.1435,70.8681,71.1192,12936.0
2015-10-21 09:45:00,87.8,87.89,87.75,87.86,10200.0,71.1111,71.184,71.0706,71.1597,10200.0
2015-10-21 09:50:00,87.88,88.04,87.85,87.95,42091.0,71.1759,71.3055,71.1516,71.2326,42091.0
2015-10-21 09:55:00,87.92,88.03,87.81,87.98,11225.0,71.2083,71.2974,71.1192,71.2569,11225.0
2015-10-21 10:00:00,87.96,88.07,87.86,88.07,15813.0,71.2407,71.3298,71.1597,71.3298,15813.0
2015-10-21 10:05:00,88.04,88.06,87.9,87.99,15423.0,71.3055,71.3217,71.1921,71.265,15423.0
2015-10-21 10:10:00,88.0,88.14,87.99,88.12,19600.0,71.2731,71.3865,71.265,71.3703,19600.0
2015-10-21 10:15:00,88.12,88.2,88.07,88.15,25511.0,71.3703,71.4351,71.3298,71.3946,25511.0
2015-10-21 10:20:00,88.15,88.23,88.1,88.2,28181.0,71.3946,71.4593,71.3541,71.4351,28181.0
2015-10-21 10:25:00,88.21,88.23,88.12,88.12,14438.0,71.4432,71.4593,71.3703,71.3703,14438.0
2015-10-21 10:30:00,88.1,88.2,88.05,88.11,24842.0,71.3541,71.4351,71.3136,71.3622,24842.0
2015-10-21 10:35:00,88.1,88.18,88.08,88.15,12718.0,71.3541,71.4189,71.3379,71.3946,12718.0
2015-10-21 10:40:00,88.16,88.29,88.15,88.23,14839.0,71.4027,71.5079,71.3946,71.4593,14839.0
2015-10-21 10:45:00,88.21,88.27,88.19,88.19,11219.0,71.4432,71.4917,71.427,71.427,11219.0
2015-10-21 10:50:00,88.16,88.25,88.13,88.2,11931.0,71.4027,71.4755,71.3784,71.4351,11931.0
2015-10-21 10:55:00,88.18,88.37,88.18,88.3,21983.0,71.4189,71.5727,71.4189,71.516,21983.0
2015-10-21 11:00:00,88.29,88.36,88.24,88.34,10200.0,71.5079,71.5646,71.4674,71.5484,10200.0
2015-10-21 11:05:00,88.31,88.33,88.25,88.26,9163.0,71.5241,71.5403,71.4755,71.4836,9163.0
2015-10-21 11:10:00,88.24,88.25,88.12,88.15,12499.0,71.4674,71.4755,71.3703,71.3946,12499.0
2015-10-21 11:15:00,88.15,88.18,88.12,88.17,7190.0,71.3946,71.4189,71.3703,71.4108,7190.0
2015-10-21 11:20:00,88.13,88.31,88.13,88.28,10329.0,71.3784,71.5241,71.3784,71.4998,10329.0
2015-10-21 11:25:00,88.3,88.33,88.26,88.28,6063.0,71.516,71.5403,71.4836,71.4998,6063.0
2015-10-21 11:30:00,88.29,88.4,88.23,88.4,18949.0,71.5079,71.597,71.4593,71.597,18949.0
2015-10-21 11:35:00,88.41,88.41,88.3,88.37,11311.0,71.6051,71.6051,71.516,71.5727,11311.0
2015-10-21 11:40:00,88.33,88.37,88.33,88.34,6840.0,71.5403,71.5727,71.5403,71.5484,6840.0
2015-10-21 11:45:00,88.34,88.37,88.3,88.37,6917.0,71.5484,71.5727,71.516,71.5727,6917.0
2015-10-21 11:50:00,88.37,88.44,88.36,88.42,8636.0,71.5727,71.6294,71.5646,71.6132,8636.0
2015-10-21 11:55:00,88.42,88.48,88.41,88.44,12958.0,71.6132,71.6618,71.6051,71.6294,12958.0
2015-10-21 12:00:00,88.45,88.45,88.35,88.37,30265.0,71.6375,71.6375,71.5565,71.5727,30265.0
2015-10-21 12:05:00,88.37,88.39,88.28,88.29,11891.0,71.5727,71.5889,71.4998,71.5079,11891.0
2015-10-21 12:10:00,88.29,88.31,88.25,88.28,14472.0,71.5079,71.5241,71.4755,71.4998,14472.0
2015-10-21 12:15:00,88.27,88.28,88.18,88.18,10239.0,71.4917,71.4998,71.4189,71.4189,10239.0
2015-10-21 12:20:00,88.15,88.24,88.15,88.22,7836.0,71.3946,71.4674,71.3946,71.4513,7836.0
2015-10-21 12:25:00,88.21,88.27,88.17,88.27,8410.0,71.4432,71.4917,71.4108,71.4917,8410.0
2015-10-21 12:30:00,88.27,88.31,88.24,88.27,14575.0,71.4917,71.5241,71.4674,71.4917,14575.0
2015-10-21 12:35:00,88.26,88.29,88.23,88.28,4004.0,71.4836,71.5079,71.4593,71.4998,4004.0
2015-10-21 12:40:00,88.28,88.3,88.26,88.27,10402.0,71.4998,71.516,71.4836,71.4917,10402.0
2015-10-21 12:45:00,88.28,88.29,88.17,88.2,15324.0,71.4998,71.5079,71.4108,71.4351,15324.0
2015-10-21 12:50:00,88.2,88.23,88.18,88.22,8123.0,71.4351,71.4593,71.4189,71.4513,8123.0
2015-10-21 12:55:00,88.23,88.24,88.1,88.1,10657.0,71.4593,71.4674,71.3541,71.3541,10657.0
2015-10-21 13:00:00,88.09,88.17,88.06,88.14,23832.0,71.346,71.4108,71.3217,71.3865,23832.0
2015-10-21 13:05:00,88.13,88.18,88.11,88.18,19489.0,71.3784,71.4189,71.3622,71.4189,19489.0
2015-10-21 13:10:00,88.17,88.2,88.14,88.17,10536.0,71.4108,71.4351,71.3865,71.4108,10536.0
2015-10-21 13:15:00,88.15,88.15,87.99,88.01,26574.0,71.3946,71.3946,71.265,71.2812,26574.0
2015-10-21 13:20:00,88.01,88.11,87.99,88.06,37160.0,71.2812,71.3622,71.265,71.3217,37160.0
2015-10-21 13:25:00,88.04,88.06,87.78,87.8,24114.0,71.3055,71.3217,71.0949,71.1111,24114.0
2015-10-21 13:30:00,87.8,87.92,87.79,87.85,9240.0,71.1111,71.2083,71.103,71.1516,9240.0
2015-10-21 13:35:00,87.81,87.81,87.7,87.73,14447.0,71.1192,71.1192,71.0301,71.0544,14447.0
2015-10-21 13:40:00,87.72,87.86,87.7,87.81,15134.0,71.0463,71.1597,71.0301,71.1192,15134.0
2015-10-21 13:45:00,87.8,87.81,87.75,87.79,10273.0,71.1111,71.1192,71.0706,71.103,10273.0
2015-10-21 13:50:00,87.75,87.81,87.75,87.78,10059.0,71.0706,71.1192,71.0706,71.0949,10059.0
2015-10-21 13:55:00,87.77,87.79,87.71,87.71,26361.0,71.0868,71.103,71.0382,71.0382,26361.0
2015-10-21 14:00:00,87.71,87.72,87.57,87.6,17569.0,71.0382,71.0463,70.9248,70.9491,17569.0
2015-10-21 14:05:00,87.57,87.71,87.54,87.68,13780.0,70.9248,71.0382,70.9005,71.0139,13780.0
2015-10-21 14:10:00,87.67,87.68,87.57,87.67,12825.0,71.0058,71.0139,70.9248,71.0058,12825.0
2015-10-21 14:15:00,87.66,87.69,87.6,87.67,6332.0,70.9977,71.022,70.9491,71.0058,6332.0
2015-10-21 14:20:00,87.66,87.69,87.63,87.68,7208.0,70.9977,71.022,70.9734,71.0139,7208.0
2015-10-21 14:25:00,87.69,87.73,87.64,87.7,7661.0,71.022,71.0544,70.9815,71.0301,7661.0
2015-10-21 14:30:00,87.71,87.77,87.69,87.76,13553.0,71.0382,71.0868,71.022,71.0787,13553.0
2015-10-21 14:35:00,87.76,87.98,87.73,87.92,21583.0,71.0787,71.2569,71.0544,71.2083,21583.0
2015-10-21 14:40:00,87.93,87.98,87.84,87.92,16662.0,71.2164,71.2569,71.1435,71.2083,16662.0
2015-10-21 14:45:00,87.9,87.96,87.85,87.93,11647.0,71.1921,71.2407,71.1516,71.2164,11647.0
2015-10-21 14:50:00,87.93,87.93,87.83,87.86,14206.0,71.2164,71.2164,71.1354,71.1597,14206.0
2015-10-21 14:55:00,87.86,87.86,87.78,87.82,10205.0,71.1597,71.1597,71.0949,71.1273,10205.0
2015-10-21 15:00:00,87.82,87.85,87.8,87.83,9956.0,71.1273,71.1516,71.1111,71.1354,9956.0
2015-10-21 15:05:00,87.81,87.86,87.78,87.86,12192.0,71.1192,71.1597,71.0949,71.1597,12192.0
2015-10-21 15:10:00,87.86,87.86,87.62,87.63,13688.0,71.1597,71.1597,70.9653,70.9734,13688.0
2015-10-21 15:15:00,87.64,87.64,87.5,87.51,19073.0,70.9815,70.9815,70.8681,70.8762,19073.0
2015-10-21 15:20:00,87.5,87.59,87.49,87.51,21868.0,70.8681,70.941,70.86,70.8762,21868.0
2015-10-21 15:25:00,87.52,87.6,87.49,87.57,20325.0,70.8843,70.9491,70.86,70.9248,20325.0
2015-10-21 15:30:00,87.55,87.55,87.46,87.52,21344.0,70.9086,70.9086,70.8357,70.8843,21344.0
2015-10-21 15:35:00,87.52,87.56,87.5,87.55,25219.0,70.8843,70.9167,70.8681,70.9086,25219.0
2015-10-21 15:40:00,87.54,87.55,87.41,87.44,47381.0,70.9005,70.9086,70.7952,70.8195,47381.0
2015-10-21 15:45:00,87.43,87.47,87.36,87.47,40791.0,70.8114,70.8438,70.7547,70.8438,40791.0
2015-10-21 15:50:00,87.47,87.47,87.4,87.4,53057.0,70.8438,70.8438,70.7871,70.7871,53057.0
2015-10-21 15:55:00,87.4,87.47,87.32,87.46,68282.0,70.7871,70.8438,70.7223,70.8357,68282.0
2015-10-22 09:30:00,87.93,88.24,87.72,88.12,47128.0,71.2164,71.4674,71.0463,71.3703,47128.0
2015-10-22 09:35:00,88.14,88.18,87.94,88.12,35439.0,71.3865,71.4189,71.2245,71.3703,35439.0
2015-10-22 09:40:00,88.14,88.39,88.1,88.35,30674.0,71.3865,71.5889,71.3541,71.5565,30674.0
2015-10-22 09:45:00,88.35,88.38,88.16,88.32,29605.0,71.5565,71.5808,71.4027,71.5322,29605.0
2015-10-22 09:50:00,88.32,88.46,88.29,88.45,18363.0,71.5322,71.6456,71.5079,71.6375,18363.0
2015-10-22 09:55:00,88.46,88.52,88.3,88.43,23732.0,71.6456,71.6942,71.516,71.6213,23732.0
2015-10-22 10:00:00,88.43,88.46,88.31,88.4,13443.0,71.6213,71.6456,71.5241,71.597,13443.0
2015-10-22 10:05:00,88.38,88.58,88.38,88.58,20016.0,71.5808,71.7428,71.5808,71.7428,20016.0
2015-10-22 10:10:00,88.58,88.61,88.49,88.53,13945.0,71.7428,71.7671,71.6699,71.7023,13945.0
2015-10-22 10:15:00,88.52,88.72,88.52,88.71,19568.0,71.6942,71.8562,71.6942,71.8481,19568.0
2015-10-22 10:20:00,88.72,88.74,88.66,88.71,28838.0,71.8562,71.8724,71.8076,71.8481,28838.0
2015-10-22 10:25:00,88.72,88.73,88.6,88.67,35390.0,71.8562,71.8643,71.759,71.8157,35390.0
2015-10-22 10:30:00,88.66,88.69,88.58,88.61,30701.0,71.8076,71.8319,71.7428,71.7671,30701.0
2015-10-22 10:35:00,88.63,88.78,88.62,88.71,25352.0,71.7833,71.9048,71.7752,71.8481,25352.0
2015-10-22 10:40:00,88.68,88.79,88.64,88.78,11543.0,71.8238,71.9129,71.7914,71.9048,11543.0
2015-10-22 10:45:00,88.78,88.97,88.78,88.86,26717.0,71.9048,72.0587,71.9048,71.9696,26717.0
2015-10-22 10:50:00,88.88,88.93,88.8,88.92,17198.0,71.9858,72.0263,71.921,72.0182,17198.0
2015-10-22 10:55:00,88.92,89.22,88.92,89.2,29169.0,72.0182,72.2612,72.0182,72.245,29169.0
2015-10-22 11:00:00,89.2,89.21,89.08,89.13,18828.0,72.245,72.2531,72.1478,72.1883,18828.0
2015-10-22 11:05:00,89.14,89.25,89.1,89.24,13576.0,72.1964,72.2855,72.164,72.2774,13576.0
2015-10-22 11:10:00,89.25,89.25,89.14,89.15,20823.0,72.2855,72.2855,72.1964,72.2045,20823.0
2015-10-22 11:15:00,89.15,89.22,89.13,89.19,21937.0,72.2045,72.2612,72.1883,72.2369,21937.0
2015-10-22 11:20:00,89.19,89.19,89.08,89.1,9202.0,72.2369,72.2369,72.1478,72.164,9202.0
2015-10-22 11:25:00,89.12,89.22,89.1,89.2,38256.0,72.1802,72.2612,72.164,72.245,38256.0
2015-10-22 11:30:00,89.19,89.3,89.17,89.28,13510.0,72.2369,72.326,72.2207,72.3098,13510.0
2015-10-22 11:35:00,89.28,89.35,89.21,89.34,14857.0,72.3098,72.3665,72.2531,72.3584,14857.0
2015-10-22 11:40:00,89.34,89.36,89.24,89.31,15433.0,72.3584,72.3746,72.2774,72.3341,15433.0
2015-10-22 11:45:00,89.31,89.39,89.28,89.33,37349.0,72.3341,72.3989,72.3098,72.3503,37349.0
2015-10-22 11:50:00,89.36,89.52,89.35,89.39,16438.0,72.3746,72.5041,72.3665,72.3989,16438.0
2015-10-22 11:55:00,89.39,89.42,89.29,89.34,11497.0,72.3989,72.4232,72.3179,72.3584,11497.0
2015-10-22 12:00:00,89.34,89.37,89.25,89.3,11970.0,72.3584,72.3827,72.2855,72.326,11970.0
2015-10-22 12:05:00,89.31,89.33,89.24,89.28,15993.0,72.3341,72.3503,72.2774,72.3098,15993.0
2015-10-22 12:10:00,89.28,89.38,89.28,89.37,12049.0,72.3098,72.3908,72.3098,72.3827,12049.0
2015-10-22 12:15:00,89.36,89.44,89.35,89.44,7003.0,72.3746,72.4394,72.3665,72.4394,7003.0
2015-10-22 12:20:00,89.45,89.63,89.45,89.51,20268.0,72.4475,72.5932,72.4475,72.496,20268.0
2015-10-22 12:25:00,89.51,89.67,89.51,89.63,13235.0,72.496,72.6256,72.496,72.5932,13235.0
2015-10-22 12:30:00,89.61,89.67,89.61,89.61,9711.0,72.577,72.6256,72.577,72.577,9711.0
2015-10-22 12:35:00,89.61,89.67,89.6,89.65,16796.0,72.577,72.6256,72.5689,72.6094,16796.0
2015-10-22 12:40:00,89.65,89.75,89.65,89.72,17593.0,72.6094,72.6904,72.6094,72.6661,17593.0
2015-10-22 12:45:00,89.69,89.69,89.54,89.58,12004.0,72.6418,72.6418,72.5203,72.5527,12004.0
2015-10-22 12:50:00,89.56,89.64,89.54,89.64,11579.0,72.5365,72.6013,72.5203,72.6013,11579.0
2015-10-22 12:55:00,89.63,89.69,89.61,89.68,9106.0,72.5932,72.6418,72.577,72.6337,9106.0
2015-10-22 13:00:00,89.68,89.7,89.63,89.69,16793.0,72.6337,72.6499,72.5932,72.6418,16793.0
2015-10-22 13:05:00,89.69,89.79,89.68,89.76,13114.0,72.6418,72.7228,72.6337,72.6985,13114.0
2015-10-22 13:10:00,89.75,89.82,89.7,89.82,10753.0,72.6904,72.7471,72.6499,72.7471,10753.0
2015-10-22 13:15:00,89.8,89.83,89.72,89.75,18516.0,72.7309,72.7552,72.6661,72.6904,18516.0
2015-10-22 13:20:00,89.74,89.81,89.73,89.8,17278.0,72.6823,72.739,72.6742,72.7309,17278.0
2015-10-22 13:25:00,89.8,89.81,89.67,89.7,14872.0,72.7309,72.739,72.6256,72.6499,14872.0
2015-10-22 13:30:00,89.7,89.71,89.67,89.68,9578.0,72.6499,72.658,72.6256,72.6337,9578.0
2015-10-22 13:35:00,89.67,89.69,89.65,89.66,9994.0,72.6256,72.6418,72.6094,72.6175,9994.0
2015-10-22 13:40:00,89.65,89.7,89.58,89.64,14729.0,72.6094,72.6499,72.5527,72.6013,14729.0
2015-10-22 13:45:00,89.64,89.66,89.59,89.59,11738.0,72.6013,72.6175,72.5608,72.5608,11738.0
2015-10-22 13:50:00,89.58,89.64,89.55,89.62,12542.0,72.5527,72.6013,72.5284,72.5851,12542.0
2015-10-22 13:55:00,89.62,89.64,89.59,89.59,16837.0,72.5851,72.6013,72.5608,72.5608,16837.0
2015-10-22 14:00:00,89.58,89.63,89.53,89.58,16945.0,72.5527,72.5932,72.5122,72.5527,16945.0
2015-10-22 14:05:00,89.57,89.59,89.47,89.47,16360.0,72.5446,72.5608,72.4637,72.4637,16360.0
2015-10-22 14:10:00,89.48,89.5,89.4,89.43,18014.0,72.4718,72.4879,72.407,72.4313,18014.0
2015-10-22 14:15:00,89.42,89.44,89.28,89.3,27794.0,72.4232,72.4394,72.3098,72.326,27794.0
2015-10-22 14:20:00,89.29,89.41,89.25,89.37,14832.0,72.3179,72.4151,72.2855,72.3827,14832.0
2015-10-22 14:25:00,89.38,89.44,89.34,89.34,29961.0,72.3908,72.4394,72.3584,72.3584,29961.0
2015-10-22 14:30:00,89.36,89.37,89.26,89.3,12585.0,72.3746,72.3827,72.2936,72.326,12585.0
2015-10-22 14:35:00,89.31,89.35,89.27,89.33,11840.0,72.3341,72.3665,72.3017,72.3503,11840.0
2015-10-22 14:40:00,89.33,89.44,89.3,89.44,23017.0,72.3503,72.4394,72.326,72.4394,23017.0
2015-10-22 14:45:00,89.43,89.51,89.4,89.51,18279.0,72.4313,72.496,72.407,72.496,18279.0
2015-10-22 14:50:00,89.5,89.61,89.4,89.56,30784.0,72.4879,72.577,72.407,72.5365,30784.0
2015-10-22 14:55:00,89.56,89.63,89.53,89.6,15674.0,72.5365,72.5932,72.5122,72.5689,15674.0
2015-10-22 15:00:00,89.6,89.6,89.51,89.58,13088.0,72.5689,72.5689,72.496,72.5527,13088.0
2015-10-22 15:05:00,89.59,89.6,89.46,89.48,21229.0,72.5608,72.5689,72.4556,72.4718,21229.0
2015-10-22 15:10:00,89.48,89.49,89.31,89.46,47073.0,72.4718,72.4799,72.3341,72.4556,47073.0
2015-10-22 15:15:00,89.46,89.62,89.46,89.53,22450.0,72.4556,72.5851,72.4556,72.5122,22450.0
2015-10-22 15:20:00,89.52,89.57,89.46,89.57,23192.0,72.5041,72.5446,72.4556,72.5446,23192.0
2015-10-22 15:25:00,89.55,89.68,89.53,89.59,48030.0,72.5284,72.6337,72.5122,72.5608,48030.0
2015-10-22 15:30:00,89.6,89.62,89.52,89.54,26383.0,72.5689,72.5851,72.5041,72.5203,26383.0
2015-10-22 15:35:00,89.56,89.62,89.55,89.56,25894.0,72.5365,72.5851,72.5284,72.5365,25894.0
2015-10-22 15:40:00,89.56,89.68,89.56,89.67,32325.0,72.5365,72.6337,72.5365,72.6256,32325.0
2015-10-22 15:45:00,89.67,89.73,89.55,89.6,40239.0,72.6256,72.6742,72.5284,72.5689,40239.0
2015-10-22 15:50:00,89.59,89.63,89.54,89.58,34515.0,72.5608,72.5932,72.5203,72.5527,34515.0
2015-10-22 15:55:00,89.57,89.72,89.55,89.69,97476.0,72.5446,72.6661,72.5284,72.6418,97476.0
2015-10-23 09:30:00,90.0,90.14,89.68,89.89,87493.0,72.8929,73.0063,72.6337,72.8038,87493.0
2015-10-23 09:35:00,89.94,90.1,89.77,90.1,35441.0,72.8443,72.9739,72.7066,72.9739,35441.0
2015-10-23 09:40:00,90.1,90.2,89.98,90.09,54565.0,72.9739,73.0549,72.8767,72.9658,54565.0
2015-10-23 09:45:00,90.01,90.23,90.01,90.05,22148.0,72.901,73.0792,72.901,72.9334,22148.0
2015-10-23 09:50:00,90.06,90.17,89.97,90.17,32869.0,72.9415,73.0306,72.8686,73.0306,32869.0
2015-10-23 09:55:00,90.13,90.37,90.13,90.34,15827.0,72.9982,73.1926,72.9982,73.1683,15827.0
2015-10-23 10:00:00,90.36,90.39,90.18,90.32,11961.0,73.1845,73.2088,73.0387,73.1521,11961.0
2015-10-23 10:05:00,90.31,90.37,90.19,90.19,20416.0,73.144,73.1926,73.0468,73.0468,20416.0
2015-10-23 10:10:00,90.25,90.29,90.2,90.28,6584.0,73.0954,73.1278,73.0549,73.1197,6584.0
2015-10-23 10:15:00,90.28,90.34,90.21,90.24,17622.0,73.1197,73.1683,73.063,73.0873,17622.0
2015-10-23 10:20:00,90.27,90.39,90.24,90.27,38863.0,73.1116,73.2088,73.0873,73.1116,38863.0
2015-10-23 10:25:00,90.24,90.27,90.11,90.12,9799.0,73.0873,73.1116,72.982,72.9901,9799.0
2015-10-23 10:30:00,90.09,90.15,90.01,90.13,17475.0,72.9658,73.0144,72.901,72.9982,17475.0
2015-10-23 10:35:00,90.09,90.09,89.95,90.0,33079.0,72.9658,72.9658,72.8524,72.8929,33079.0
2015-10-23 10:40:00,89.99,90.13,89.91,90.1,14109.0,72.8848,72.9982,72.82,72.9739,14109.0
2015-10-23 10:45:00,90.07,90.15,89.96,90.0,12641.0,72.9496,73.0144,72.8605,72.8929,12641.0
2015-10-23 10:50:00,90.0,90.01,89.93,89.99,8295.0,72.8929,72.901,72.8362,72.8848,8295.0
2015-10-23 10:55:00,89.99,90.02,89.85,90.0,19071.0,72.8848,72.9091,72.7714,72.8929,19071.0
2015-10-23 11:00:00,90.04,90.15,90.0,90.12,10277.0,72.9253,73.0144,72.8929,72.9901,10277.0
2015-10-23 11:05:00,90.12,90.29,90.11,90.23,14517.0,72.9901,73.1278,72.982,73.0792,14517.0
2015-10-23 11:10:00,90.2,90.21,90.05,90.09,8857.0,73.0549,73.063,72.9334,72.9658,8857.0
2015-10-23 11:15:00,90.05,90.05,89.93,89.98,14762.0,72.9334,72.9334,72.8362,72.8767,14762.0
2015-10-23 11:20:00,89.97,90.09,89.96,90.03,10976.0,72.8686,72.9658,72.8605,72.9172,10976.0
2015-10-23 11:25:00,90.0,90.04,89.92,90.0,12067.0,72.8929,72.9253,72.8281,72.8929,12067.0
2015-10-23 11:30:00,89.99,90.03,89.95,90.0,12240.0,72.8848,72.9172,72.8524,72.8929,12240.0
2015-10-23 11:35:00,90.02,90.02,89.86,89.86,11784.0,72.9091,72.9091,72.7795,72.7795,11784.0
2015-10-23 11:40:00,89.88,90.02,89.87,89.98,22343.0,72.7957,72.9091,72.7876,72.8767,22343.0
2015-10-23 11:45:00,89.97,89.98,89.86,89.89,34028.0,72.8686,72.8767,72.7795,72.8038,34028.0
2015-10-23 11:50:00,89.88,89.88,89.79,89.85,21187.0,72.7957,72.7957,72.7228,72.7714,21187.0
2015-10-23 11:55:00,89.85,89.87,89.69,89.77,14982.0,72.7714,72.7876,72.6418,72.7066,14982.0
2015-10-23 12:00:00,89.78,89.84,89.69,89.84,13045.0,72.7147,72.7633,72.6418,72.7633,13045.0
2015-10-23 12:05:00,89.83,89.88,89.76,89.88,32800.0,72.7552,72.7957,72.6985,72.7957,32800.0
2015-10-23 12:10:00,89.87,89.87,89.79,89.85,11746.0,72.7876,72.7876,72.7228,72.7714,11746.0
2015-10-23 12:15:00,89.84,89.93,89.84,89.91,20627.0,72.7633,72.8362,72.7633,72.82,20627.0
2015-10-23 12:20:00,89.92,89.98,89.91,89.93,12282.0,72.8281,72.8767,72.82,72.8362,12282.0
2015-10-23 12:25:00,89.94,90.06,89.94,90.02,17191.0,72.8443,72.9415,72.8443,72.9091,17191.0
2015-10-23 12:30:00,90.02,90.07,90.01,90.04,5162.0,72.9091,72.9496,72.901,72.9253,5162.0
2015-10-23 12:35:00,90.05,90.05,90.0,90.0,6438.0,72.9334,72.9334,72.8929,72.8929,6438.0
2015-10-23 12:40:00,89.98,90.02,89.94,90.01,11998.0,72.8767,72.9091,72.8443,72.901,11998.0
2015-10-23 12:45:00,90.03,90.06,89.99,90.04,10195.0,72.9172,72.9415,72.8848,72.9253,10195.0
2015-10-23 12:50:00,90.05,90.08,89.99,90.01,9052.0,72.9334,72.9577,72.8848,72.901,9052.0
2015-10-23 12:55:00,90.01,90.12,90.01,90.1,14268.0,72.901,72.9901,72.901,72.9739,14268.0
2015-10-23 13:00:00,90.1,90.1,90.0,90.01,10305.0,72.9739,72.9739,72.8929,72.901,10305.0
2015-10-23 13:05:00,90.01,90.02,89.95,90.0,10417.0,72.901,72.9091,72.8524,72.8929,10417.0
2015-10-23 13:10:00,90.0,90.02,89.98,90.0,10555.0,72.8929,72.9091,72.8767,72.8929,10555.0
2015-10-23 13:15:00,90.0,90.03,89.99,90.03,7820.0,72.8929,72.9172,72.8848,72.9172,7820.0
2015-10-23 13:20:00,90.03,90.09,90.01,90.09,10912.0,72.9172,72.9658,72.901,72.9658,10912.0
2015-10-23 13:25:00,90.1,90.19,90.1,90.12,10379.0,72.9739,73.0468,72.9739,72.9901,10379.0
2015-10-23 13:30:00,90.13,90.17,90.1,90.14,12069.0,72.9982,73.0306,72.9739,73.0063,12069.0
2015-10-23 13:35:00,90.15,90.2,90.14,90.18,9387.0,73.0144,73.0549,73.0063,73.0387,9387.0
2015-10-23 13:40:00,90.19,90.25,90.18,90.24,7697.0,73.0468,73.0954,73.0387,73.0873,7697.0
2015-10-23 13:45:00,90.24,90.24,90.15,90.2,16645.0,73.0873,73.0873,73.0144,73.0549,16645.0
2015-10-23 13:50:00,90.21,90.25,90.19,90.24,10236.0,73.063,73.0954,73.0468,73.0873,10236.0
2015-10-23 13:55:00,90.23,90.24,90.12,90.16,11933.0,73.0792,73.0873,72.9901,73.0225,11933.0
2015-10-23 14:00:00,90.16,90.22,90.13,90.22,9288.0,73.0225,73.0711,72.9982,73.0711,9288.0
2015-10-23 14:05:00,90.22,90.25,90.13,90.14,13334.0,73.0711,73.0954,72.9982,73.0063,13334.0
2015-10-23 14:10:00,90.13,90.15,90.07,90.08,7806.0,72.9982,73.0144,72.9496,72.9577,7806.0
2015-10-23 14:15:00,90.06,90.25,90.06,90.21,19729.0,72.9415,73.0954,72.9415,73.063,19729.0
2015-10-23 14:20:00,90.22,90.34,90.22,90.32,16557.0,73.0711,73.1683,73.0711,73.1521,16557.0
2015-10-23 14:25:00,90.34,90.39,90.29,90.29,16676.0,73.1683,73.2088,73.1278,73.1278,16676.0
2015-10-23 14:30:00,90.27,90.33,90.27,90.27,8004.0,73.1116,73.1602,73.1116,73.1116,8004.0
2015-10-23 14:35:00,90.27,90.42,90.26,90.41,12917.0,73.1116,73.2331,73.1035,73.225,12917.0
2015-10-23 14:40:00,90.41,90.47,90.38,90.43,13951.0,73.225,73.2736,73.2007,73.2412,13951.0
2015-10-23 14:45:00,90.44,90.51,90.42,90.5,20272.0,73.2493,73.306,73.2331,73.2979,20272.0
2015-10-23 14:50:00,90.51,90.52,90.46,90.46,10607.0,73.306,73.3141,73.2655,73.2655,10607.0
2015-10-23 14:55:00,90.46,90.49,90.44,90.45,11168.0,73.2655,73.2898,73.2493,73.2574,11168.0
2015-10-23 15:00:00,90.46,90.6,90.45,90.53,17465.0,73.2655,73.3789,73.2574,73.3222,17465.0
2015-10-23 15:05:00,90.53,90.55,90.45,90.48,17460.0,73.3222,73.3384,73.2574,73.2817,17460.0
2015-10-23 15:10:00,90.48,90.54,90.44,90.44,16804.0,73.2817,73.3303,73.2493,73.2493,16804.0
2015-10-23 15:15:00,90.46,90.49,90.41,90.42,19617.0,73.2655,73.2898,73.225,73.2331,19617.0
2015-10-23 15:20:00,90.43,90.44,90.33,90.37,21564.0,73.2412,73.2493,73.1602,73.1926,21564.0
2015-10-23 15:25:00,90.38,90.38,90.3,90.36,15518.0,73.2007,73.2007,73.1359,73.1845,15518.0
2015-10-23 15:30:00,90.36,90.44,90.36,90.44,21568.0,73.1845,73.2493,73.1845,73.2493,21568.0
2015-10-23 15:35:00,90.44,90.51,90.38,90.47,30821.0,73.2493,73.306,73.2007,73.2736,30821.0
2015-10-23 15:40:00,90.45,90.55,90.45,90.51,18032.0,73.2574,73.3384,73.2574,73.306,18032.0
2015-10-23 15:45:00,90.52,90.56,90.49,90.53,30125.0,73.3141,73.3465,73.2898,73.3222,30125.0
2015-10-23 15:50:00,90.53,90.54,90.49,90.54,31029.0,73.3222,73.3303,73.2898,73.3303,31029.0
2015-10-23 15:55:00,90.53,90.54,90.48,90.51,57103.0,73.3222,73.3303,73.2817,73.306,57103.0
2015-10-26 09:30:00,90.23,90.49,90.07,90.2,52299.0,73.0792,73.2898,72.9496,73.0549,52299.0
2015-10-26 09:35:00,90.33,90.67,90.31,90.36,28795.0,73.1602,73.4356,73.144,73.1845,28795.0
2015-10-26 09:40:00,90.36,90.51,90.36,90.45,31885.0,73.1845,73.306,73.1845,73.2574,31885.0
2015-10-26 09:45:00,90.51,90.51,90.35,90.37,44791.0,73.306,73.306,73.1764,73.1926,44791.0
2015-10-26 09:50:00,90.34,90.45,90.28,90.34,22415.0,73.1683,73.2574,73.1197,73.1683,22415.0
2015-10-26 09:55:00,90.33,90.37,90.25,90.31,22130.0,73.1602,73.1926,73.0954,73.144,22130.0
2015-10-26 10:00:00,90.28,90.4,90.25,90.28,25858.0,73.1197,73.2169,73.0954,73.1197,25858.0
2015-10-26 10:05:00,90.29,90.36,90.13,90.15,21928.0,73.1278,73.1845,72.9982,73.0144,21928.0
2015-10-26 10:10:00,90.15,90.16,89.98,89.98,44368.0,73.0144,73.0225,72.8767,72.8767,44368.0
2015-10-26 10:15:00,89.99,90.07,89.96,90.01,34311.0,72.8848,72.9496,72.8605,72.901,34311.0
2015-10-26 10:20:00,90.01,90.13,90.01,90.06,22253.0,72.901,72.9982,72.901,72.9415,22253.0
2015-10-26 10:25:00,90.08,90.17,90.07,90.07,17948.0,72.9577,73.0306,72.9496,72.9496,17948.0
2015-10-26 10:30:00,90.09,90.11,90.0,90.02,19920.0,72.9658,72.982,72.8929,72.9091,19920.0
2015-10-26 10:35:00,90.01,90.07,89.97,90.04,28732.0,72.901,72.9496,72.8686,72.9253,28732.0
2015-10-26 10:40:00,90.06,90.13,90.04,90.08,12300.0,72.9415,72.9982,72.9253,72.9577,12300.0
2015-10-26 10:45:00,90.07,90.09,89.99,89.99,16230.0,72.9496,72.9658,72.8848,72.8848,16230.0
2015-10-26 10:50:00,90.0,90.13,89.94,90.09,58638.0,72.8929,72.9982,72.8443,72.9658,58638.0
2015-10-26 10:55:00,90.09,90.14,90.07,90.14,11227.0,72.9658,73.0063,72.9496,73.0063,11227.0
2015-10-26 11:00:00,90.15,90.26,90.12,90.26,10160.0,73.0144,73.1035,72.9901,73.1035,10160.0
2015-10-26 11:05:00,90.25,90.25,90.15,90.19,16526.0,73.0954,73.0954,73.0144,73.0468,16526.0
2015-10-26 11:10:00,90.2,90.3,90.18,90.19,9575.0,73.0549,73.1359,73.0387,73.0468,9575.0
2015-10-26 11:15:00,90.2,90.21,90.13,90.13,14247.0,73.0549,73.063,72.9982,72.9982,14247.0
2015-10-26 11:20:00,90.14,90.18,90.11,90.17,10742.0,73.0063,73.0387,72.982,73.0306,10742.0
2015-10-26 11:25:00,90.16,90.2,90.09,90.14,14348.0,73.0225,73.0549,72.9658,73.0063,14348.0
2015-10-26 11:30:00,90.1,90.2,90.1,90.17,10108.0,72.9739,73.0549,72.9739,73.0306,10108.0
2015-10-26 11:35:00,90.18,90.21,90.12,90.2,21084.0,73.0387,73.063,72.9901,73.0549,21084.0
2015-10-26 11:40:00,90.22,90.23,90.18,90.23,15785.0,73.0711,73.0792,73.0387,73.0792,15785.0
2015-10-26 11:45:00,90.23,90.23,90.1,90.12,18745.0,73.0792,73.0792,72.9739,72.9901,18745.0
2015-10-26 11:50:00,90.12,90.14,90.1,90.12,8100.0,72.9901,73.0063,72.9739,72.9901,8100.0
2015-10-26 11:55:00,90.12,90.14,90.08,90.09,13240.0,72.9901,73.0063,72.9577,72.9658,13240.0
2015-10-26 12:00:00,90.1,90.14,90.05,90.07,14741.0,72.9739,73.0063,72.9334,72.9496,14741.0
2015-10-26 12:05:00,90.08,90.13,90.03,90.06,9557.0,72.9577,72.9982,72.9172,72.9415,9557.0
2015-10-26 12:10:00,90.06,90.07,90.02,90.03,6286.0,72.9415,72.9496,72.9091,72.9172,6286.0
2015-10-26 12:15:00,90.03,90.06,90.02,90.05,9806.0,72.9172,72.9415,72.9091,72.9334,9806.0
2015-10-26 12:20:00,90.06,90.17,90.05,90.12,22859.0,72.9415,73.0306,72.9334,72.9901,22859.0
2015-10-26 12:25:00,90.11,90.15,90.1,90.12,10178.0,72.982,73.0144,72.9739,72.9901,10178.0
2015-10-26 12:30:00,90.13,90.13,90.05,90.09,11589.0,72.9982,72.9982,72.9334,72.9658,11589.0
2015-10-26 12:35:00,90.08,90.1,90.06,90.08,11604.0,72.9577,72.9739,72.9415,72.9577,11604.0
2015-10-26 12:40:00,90.08,90.13,90.06,90.08,12997.0,72.9577,72.9982,72.9415,72.9577,12997.0
2015-10-26 12:45:00,90.09,90.11,90.06,90.09,12575.0,72.9658,72.982,72.9415,72.9658,12575.0
2015-10-26 12:50:00,90.1,90.1,90.01,90.03,31217.0,72.9739,72.9739,72.901,72.9172,31217.0
2015-10-26 12:55:00,90.04,90.04,89.97,90.0,16850.0,72.9253,72.9253,72.8686,72.8929,16850.0
2015-10-26 13:00:00,89.99,90.0,89.95,89.99,22535.0,72.8848,72.8929,72.8524,72.8848,22535.0
2015-10-26 13:05:00,89.99,90.1,89.97,90.08,13215.0,72.8848,72.9739,72.8686,72.9577,13215.0
2015-10-26 13:10:00,90.09,90.09,90.03,90.06,10622.0,72.9658,72.9658,72.9172,72.9415,10622.0
2015-10-26 13:15:00,90.07,90.12,90.07,90.07,8556.0,72.9496,72.9901,72.9496,72.9496,8556.0
2015-10-26 13:20:00,90.07,90.07,90.03,90.04,12126.0,72.9496,72.9496,72.9172,72.9253,12126.0
2015-10-26 13:25:00,90.03,90.05,90.02,90.04,50797.0,72.9172,72.9334,72.9091,72.9253,50797.0
2015-10-26 13:30:00,90.05,90.09,90.02,90.04,50847.0,72.9334,72.9658,72.9091,72.9253,50847.0
2015-10-26 13:35:00,90.04,90.07,90.01,90.03,27626.0,72.9253,72.9496,72.901,72.9172,27626.0
2015-10-26 13:40:00,90.02,90.06,89.92,89.98,45540.0,72.9091,72.9415,72.8281,72.8767,45540.0
2015-10-26 13:45:00,89.98,90.01,89.9,89.93,40579.0,72.8767,72.901,72.8119,72.8362,40579.0
2015-10-26 13:50:00,89.94,89.95,89.8,89.87,75115.0,72.8443,72.8524,72.7309,72.7876,75115.0
2015-10-26 13:55:00,89.89,89.97,89.8,89.93,36859.0,72.8038,72.8686,72.7309,72.8362,36859.0
2015-10-26 14:00:00,89.94,89.97,89.81,89.83,36734.0,72.8443,72.8686,72.739,72.7552,36734.0
2015-10-26 14:05:00,89.85,90.0,89.83,90.0,16617.0,72.7714,72.8929,72.7552,72.8929,16617.0
2015-10-26 14:10:00,89.99,90.02,89.85,89.86,15957.0,72.8848,72.9091,72.7714,72.7795,15957.0
2015-10-26 14:15:00,89.87,89.93,89.85,89.88,17529.0,72.7876,72.8362,72.7714,72.7957,17529.0
2015-10-26 14:20:00,89.88,89.95,89.82,89.94,19127.0,72.7957,72.8524,72.7471,72.8443,19127.0
2015-10-26 14:25:00,89.95,89.97,89.93,89.97,9931.0,72.8524,72.8686,72.8362,72.8686,9931.0
2015-10-26 14:30:00,89.96,89.98,89.88,89.93,13327.0,72.8605,72.8767,72.7957,72.8362,13327.0
2015-10-26 14:35:00,89.93,89.93,89.83,89.85,19232.0,72.8362,72.8362,72.7552,72.7714,19232.0
2015-10-26 14:40:00,89.85,89.85,89.75,89.8,33766.0,72.7714,72.7714,72.6904,72.7309,33766.0
2015-10-26 14:45:00,89.81,89.95,89.81,89.92,17439.0,72.739,72.8524,72.739,72.8281,17439.0
2015-10-26 14:50:00,89.9,89.92,89.85,89.87,17951.0,72.8119,72.8281,72.7714,72.7876,17951.0
2015-10-26 14:55:00,89.88,89.94,89.86,89.93,21862.0,72.7957,72.8443,72.7795,72.8362,21862.0
2015-10-26 15:00:00,89.94,89.94,89.84,89.86,29730.0,72.8443,72.8443,72.7633,72.7795,29730.0
2015-10-26 15:05:00,89.85,89.92,89.82,89.91,36994.0,72.7714,72.8281,72.7471,72.82,36994.0
2015-10-26 15:10:00,89.92,89.92,89.78,89.78,38537.0,72.8281,72.8281,72.7147,72.7147,38537.0
2015-10-26 15:15:00,89.79,89.81,89.73,89.81,40204.0,72.7228,72.739,72.6742,72.739,40204.0
2015-10-26 15:20:00,89.82,89.92,89.8,89.91,37553.0,72.7471,72.8281,72.7309,72.82,37553.0
2015-10-26 15:25:00,89.91,90.0,89.89,89.97,17126.0,72.82,72.8929,72.8038,72.8686,17126.0
2015-10-26 15:30:00,89.98,90.0,89.93,89.98,24360.0,72.8767,72.8929,72.8362,72.8767,24360.0
2015-10-26 15:35:00,89.98,90.06,89.94,90.03,38082.0,72.8767,72.9415,72.8443,72.9172,38082.0
2015-10-26 15:40:00,90.02,90.12,90.02,90.11,21902.0,72.9091,72.9901,72.9091,72.982,21902.0
2015-10-26 15:45:00,90.1,90.12,90.07,90.09,27201.0,72.9739,72.9901,72.9496,72.9658,27201.0
2015-10-26 15:50:00,90.1,90.11,90.06,90.09,24749.0,72.9739,72.982,72.9415,72.9658,24749.0
2015-10-26 15:55:00,90.09,90.19,90.06,90.11,70510.0,72.9658,73.0468,72.9415,72.982,70510.0
2015-10-27 09:30:00,90.11,90.11,89.51,89.83,55577.0,72.982,72.982,72.496,72.7552,55577.0
2015-10-27 09:35:00,89.83,89.99,89.81,89.9,35593.0,72.7552,72.8848,72.739,72.8119,35593.0
2015-10-27 09:40:00,89.87,89.92,89.71,89.71,64462.0,72.7876,72.8281,72.658,72.658,64462.0
2015-10-27 09:45:00,89.75,89.87,89.72,89.8,38606.0,72.6904,72.7876,72.6661,72.7309,38606.0
2015-10-27 09:50:00,89.8,89.88,89.57,89.6,29905.0,72.7309,72.7957,72.5446,72.5689,29905.0
2015-10-27 09:55:00,89.57,89.6,89.43,89.49,31747.0,72.5446,72.5689,72.4313,72.4799,31747.0
2015-10-27 10:00:00,89.54,89.54,89.42,89.47,14235.0,72.5203,72.5203,72.4232,72.4637,14235.0
2015-10-27 10:05:00,89.49,89.54,89.41,89.53,16913.0,72.4799,72.5203,72.4151,72.5122,16913.0
2015-10-27 10:10:00,89.54,89.56,89.43,89.49,17286.0,72.5203,72.5365,72.4313,72.4799,17286.0
2015-10-27 10:15:00,89.48,89.48,89.31,89.32,25843.0,72.4718,72.4718,72.3341,72.3422,25843.0
2015-10-27 10:20:00,89.33,89.33,89.09,89.15,39401.0,72.3503,72.3503,72.1559,72.2045,39401.0
2015-10-27 10:25:00,89.16,89.24,89.14,89.2,21628.0,72.2126,72.2774,72.1964,72.245,21628.0
2015-10-27 10:30:00,89.22,89.4,89.18,89.4,16886.0,72.2612,72.407,72.2288,72.407,16886.0
2015-10-27 10:35:00,89.4,89.59,89.4,89.54,12789.0,72.407,72.5608,72.407,72.5203,12789.0
2015-10-27 10:40:00,89.56,89.68,89.54,89.6,19457.0,72.5365,72.6337,72.5203,72.5689,19457.0
2015-10-27 10:45:00,89.58,89.6,89.54,89.54,9826.0,72.5527,72.5689,72.5203,72.5203,9826.0
2015-10-27 10:50:00,89.57,89.62,89.49,89.49,10364.0,72.5446,72.5851,72.4799,72.4799,10364.0
2015-10-27 10:55:00,89.5,89.56,89.49,89.49,15467.0,72.4879,72.5365,72.4799,72.4799,15467.0
2015-10-27 11:00:00,89.49,89.68,89.45,89.66,17949.0,72.4799,72.6337,72.4475,72.6175,17949.0
2015-10-27 11:05:00,89.67,89.78,89.62,89.78,19138.0,72.6256,72.7147,72.5851,72.7147,19138.0
2015-10-27 11:10:00,89.79,89.8,89.71,89.73,12314.0,72.7228,72.7309,72.658,72.6742,12314.0
2015-10-27 11:15:00,89.73,89.76,89.66,89.71,9837.0,72.6742,72.6985,72.6175,72.658,9837.0
2015-10-27 11:20:00,89.7,89.75,89.69,89.7,14506.0,72.6499,72.6904,72.6418,72.6499,14506.0
2015-10-27 11:25:00,89.71,89.74,89.65,89.65,8920.0,72.658,72.6823,72.6094,72.6094,8920.0
2015-10-27 11:30:00,89.65,89.71,89.63,89.71,11216.0,72.6094,72.658,72.5932,72.658,11216.0
2015-10-27 11:35:00,89.69,89.7,89.59,89.61,13449.0,72.6418,72.6499,72.5608,72.577,13449.0
2015-10-27 11:40:00,89.61,89.66,89.6,89.65,15320.0,72.577,72.6175,72.5689,72.6094,15320.0
2015-10-27 11:45:00,89.66,89.73,89.63,89.72,13843.0,72.6175,72.6742,72.5932,72.6661,13843.0
2015-10-27 11:50:00,89.72,89.87,89.71,89.71,11831.0,72.6661,72.7876,72.658,72.658,11831.0
2015-10-27 11:55:00,89.69,89.74,89.61,89.64,12178.0,72.6418,72.6823,72.577,72.6013,12178.0
2015-10-27 12:00:00,89.63,89.66,89.57,89.57,8213.0,72.5932,72.6175,72.5446,72.5446,8213.0
2015-10-27 12:05:00,89.57,89.72,89.54,89.72,7725.0,72.5446,72.6661,72.5203,72.6661,7725.0
2015-10-27 12:10:00,89.73,89.73,89.69,89.73,5221.0,72.6742,72.6742,72.6418,72.6742,5221.0
2015-10-27 12:15:00,89.72,89.82,89.71,89.81,6501.0,72.6661,72.7471,72.658,72.739,6501.0
2015-10-27 12:20:00,89.83,89.92,89.82,89.89,5621.0,72.7552,72.8281,72.7471,72.8038,5621.0
2015-10-27 12:25:00,89.92,89.95,89.89,89.91,7871.0,72.8281,72.8524,72.8038,72.82,7871.0
2015-10-27 12:30:00,89.92,89.95,89.86,89.86,13373.0,72.8281,72.8524,72.7795,72.7795,13373.0
2015-10-27 12:35:00,89.86,89.97,89.86,89.93,10039.0,72.7795,72.8686,72.7795,72.8362,10039.0
2015-10-27 12:40:00,89.95,90.04,89.9,90.04,8710.0,72.8524,72.9253,72.8119,72.9253,8710.0
2015-10-27 12:45:00,90.04,90.04,90.01,90.04,5659.0,72.9253,72.9253,72.901,72.9253,5659.0
2015-10-27 12:50:00,90.04,90.04,89.98,90.03,7197.0,72.9253,72.9253,72.8767,72.9172,7197.0
2015-10-27 12:55:00,90.01,90.01,89.89,89.89,9754.0,72.901,72.901,72.8038,72.8038,9754.0
2015-10-27 13:00:00,89.88,89.89,89.63,89.69,21995.0,72.7957,72.8038,72.5932,72.6418,21995.0
2015-10-27 13:05:00,89.7,89.7,89.61,89.68,10679.0,72.6499,72.6499,72.577,72.6337,10679.0
2015-10-27 13:10:00,89.69,89.71,89.59,89.68,12501.0,72.6418,72.658,72.5608,72.6337,12501.0
2015-10-27 13:15:00,89.66,89.7,89.63,89.67,9221.0,72.6175,72.6499,72.5932,72.6256,9221.0
2015-10-27 13:20:00,89.68,89.7,89.65,89.65,9161.0,72.6337,72.6499,72.6094,72.6094,9161.0
2015-10-27 13:25:00,89.64,89.69,89.61,89.69,15118.0,72.6013,72.6418,72.577,72.6418,15118.0
2015-10-27 13:30:00,89.69,89.79,89.65,89.71,20264.0,72.6418,72.7228,72.6094,72.658,20264.0
2015-10-27 13:35:00,89.7,89.78,89.68,89.75,15144.0,72.6499,72.7147,72.6337,72.6904,15144.0
2015-10-27 13:40:00,89.76,89.76,89.74,89.75,6757.0,72.6985,72.6985,72.6823,72.6904,6757.0
2015-10-27 13:45:00,89.76,89.77,89.65,89.66,10285.0,72.6985,72.7066,72.6094,72.6175,10285.0
2015-10-27 13:50:00,89.66,89.66,89.57,89.61,8308.0,72.6175,72.6175,72.5446,72.577,8308.0
2015-10-27 13:55:00,89.6,89.65,89.57,89.65,9446.0,72.5689,72.6094,72.5446,72.6094,9446.0
2015-10-27 14:00:00,89.63,89.76,89.63,89.74,12405.0,72.5932,72.6985,72.5932,72.6823,12405.0
2015-10-27 14:05:00,89.75,89.81,89.74,89.8,19547.0,72.6904,72.739,72.6823,72.7309,19547.0
2015-10-27 14:10:00,89.81,89.84,89.73,89.74,14997.0,72.739,72.7633,72.6742,72.6823,14997.0
2015-10-27 14:15:00,89.73,89.8,89.7,89.7,12019.0,72.6742,72.7309,72.6499,72.6499,12019.0
2015-10-27 14:20:00,89.71,89.74,89.66,89.74,15834.0,72.658,72.6823,72.6175,72.6823,15834.0
2015-10-27 14:25:00,89.73,89.83,89.71,89.81,13276.0,72.6742,72.7552,72.658,72.739,13276.0
2015-10-27 14:30:00,89.78,89.78,89.69,89.74,16416.0,72.7147,72.7147,72.6418,72.6823,16416.0
2015-10-27 14:35:00,89.73,89.85,89.68,89.8,12775.0,72.6742,72.7714,72.6337,72.7309,12775.0
2015-10-27 14:40:00,89.79,89.8,89.7,89.72,11999.0,72.7228,72.7309,72.6499,72.6661,11999.0
2015-10-27 14:45:00,89.73,89.79,89.73,89.79,22763.0,72.6742,72.7228,72.6742,72.7228,22763.0
2015-10-27 14:50:00,89.78,89.82,89.73,89.8,20658.0,72.7147,72.7471,72.6742,72.7309,20658.0
2015-10-27 14:55:00,89.81,89.91,89.8,89.86,70985.0,72.739,72.82,72.7309,72.7795,70985.0
2015-10-27 15:00:00,89.84,89.99,89.83,89.96,18397.0,72.7633,72.8848,72.7552,72.8605,18397.0
2015-10-27 15:05:00,89.96,90.05,89.95,90.03,18108.0,72.8605,72.9334,72.8524,72.9172,18108.0
2015-10-27 15:10:00,90.03,90.12,90.03,90.12,24248.0,72.9172,72.9901,72.9172,72.9901,24248.0
2015-10-27 15:15:00,90.11,90.14,90.06,90.11,18905.0,72.982,73.0063,72.9415,72.982,18905.0
2015-10-27 15:20:00,90.1,90.23,90.09,90.16,25870.0,72.9739,73.0792,72.9658,73.0225,25870.0
2015-10-27 15:25:00,90.17,90.25,90.16,90.23,18340.0,73.0306,73.0954,73.0225,73.0792,18340.0
2015-10-27 15:30:00,90.24,90.31,90.2,90.29,26906.0,73.0873,73.144,73.0549,73.1278,26906.0
2015-10-27 15:35:00,90.29,90.31,90.21,90.21,28152.0,73.1278,73.144,73.063,73.063,28152.0
2015-10-27 15:40:00,90.2,90.34,90.2,90.22,30088.0,73.0549,73.1683,73.0549,73.0711,30088.0
2015-10-27 15:45:00,90.23,90.24,90.15,90.24,26081.0,73.0792,73.0873,73.0144,73.0873,26081.0
2015-10-27 15:50:00,90.24,90.25,90.14,90.23,65934.0,73.0873,73.0954,73.0063,73.0792,65934.0
2015-10-27 15:55:00,90.23,90.38,90.22,90.37,76036.0,73.0792,73.2007,73.0711,73.1926,76036.0
2015-10-28 09:30:00,88.32,88.83,87.31,87.76,118932.0,71.5322,71.9453,70.7142,71.0787,118932.0
2015-10-28 09:35:00,87.84,87.95,87.15,87.5,101561.0,71.1435,71.2326,70.5846,70.8681,101561.0
2015-10-28 09:40:00,87.41,87.76,87.38,87.65,52675.0,70.7952,71.0787,70.7709,70.9896,52675.0
2015-10-28 09:45:00,87.64,88.16,87.19,88.16,72870.0,70.9815,71.4027,70.617,71.4027,72870.0
2015-10-28 09:50:00,88.13,88.5,87.86,87.88,42311.0,71.3784,71.678,71.1597,71.1759,42311.0
2015-10-28 09:55:00,87.85,87.96,87.69,87.79,33865.0,71.1516,71.2407,71.022,71.103,33865.0
2015-10-28 10:00:00,87.78,88.14,87.76,88.01,37579.0,71.0949,71.3865,71.0787,71.2812,37579.0
2015-10-28 10:05:00,88.04,88.19,88.0,88.06,22859.0,71.3055,71.427,71.2731,71.3217,22859.0
2015-10-28 10:10:00,88.06,88.22,88.01,88.09,33349.0,71.3217,71.4513,71.2812,71.346,33349.0
2015-10-28 10:15:00,88.1,88.12,87.92,87.92,39986.0,71.3541,71.3703,71.2083,71.2083,39986.0
2015-10-28 10:20:00,87.93,87.96,87.82,87.9,52144.0,71.2164,71.2407,71.1273,71.1921,52144.0
2015-10-28 10:25:00,87.91,88.38,87.91,88.38,51025.0,71.2002,71.5808,71.2002,71.5808,51025.0
2015-10-28 10:30:00,88.39,88.44,88.14,88.15,47593.0,71.5889,71.6294,71.3865,71.3946,47593.0
2015-10-28 10:35:00,88.16,88.24,88.1,88.17,39752.0,71.4027,71.4674,71.3541,71.4108,39752.0
2015-10-28 10:40:00,88.17,88.23,88.09,88.15,31828.0,71.4108,71.4593,71.346,71.3946,31828.0
2015-10-28 10:45:00,88.16,88.4,88.13,88.39,45982.0,71.4027,71.597,71.3784,71.5889,45982.0
2015-10-28 10:50:00,88.38,88.64,88.37,88.61,29837.0,71.5808,71.7914,71.5727,71.7671,29837.0
2015-10-28 10:55:00,88.59,88.73,88.55,88.73,17934.0,71.7509,71.8643,71.7185,71.8643,17934.0
2015-10-28 11:00:00,88.73,88.94,88.66,88.83,25492.0,71.8643,72.0344,71.8076,71.9453,25492.0
2015-10-28 11:05:00,88.84,88.93,88.63,88.81,21660.0,71.9534,72.0263,71.7833,71.9291,21660.0
2015-10-28 11:10:00,88.81,89.04,88.81,88.92,13841.0,71.9291,72.1154,71.9291,72.0182,13841.0
2015-10-28 11:15:00,88.92,89.17,88.91,89.17,18750.0,72.0182,72.2207,72.0101,72.2207,18750.0
2015-10-28 11:20:00,89.14,89.19,89.04,89.05,15641.0,72.1964,72.2369,72.1154,72.1235,15641.0
2015-10-28 11:25:00,89.04,89.14,88.92,88.92,16352.0,72.1154,72.1964,72.0182,72.0182,16352.0
2015-10-28 11:30:00,88.93,88.95,88.85,88.9,15215.0,72.0263,72.0425,71.9615,72.002,15215.0
2015-10-28 11:35:00,88.9,89.0,88.88,88.95,13912.0,72.002,72.083,71.9858,72.0425,13912.0
2015-10-28 11:40:00,88.93,89.01,88.93,88.95,12143.0,72.0263,72.0911,72.0263,72.0425,12143.0
2015-10-28 11:45:00,88.95,89.0,88.88,89.0,11043.0,72.0425,72.083,71.9858,72.083,11043.0
2015-10-28 11:50:00,89.0,89.02,88.94,88.97,14387.0,72.083,72.0992,72.0344,72.0587,14387.0
2015-10-28 11:55:00,88.98,89.24,88.94,89.18,32872.0,72.0668,72.2774,72.0344,72.2288,32872.0
2015-10-28 12:00:00,89.22,89.25,89.13,89.15,15503.0,72.2612,72.2855,72.1883,72.2045,15503.0
2015-10-28 12:05:00,89.18,89.23,88.96,88.97,20145.0,72.2288,72.2693,72.0506,72.0587,20145.0
2015-10-28 12:10:00,88.98,89.0,88.87,88.96,8232.0,72.0668,72.083,71.9777,72.0506,8232.0
2015-10-28 12:15:00,88.96,89.11,88.96,89.08,9242.0,72.0506,72.1721,72.0506,72.1478,9242.0
2015-10-28 12:20:00,89.08,89.23,89.08,89.21,11581.0,72.1478,72.2693,72.1478,72.2531,11581.0
2015-10-28 12:25:00,89.2,89.25,89.11,89.21,11374.0,72.245,72.2855,72.1721,72.2531,11374.0
2015-10-28 12:30:00,89.2,89.22,89.11,89.13,9124.0,72.245,72.2612,72.1721,72.1883,9124.0
2015-10-28 12:35:00,89.13,89.17,89.11,89.13,10368.0,72.1883,72.2207,72.1721,72.1883,10368.0
2015-10-28 12:40:00,89.13,89.15,89.1,89.12,5032.0,72.1883,72.2045,72.164,72.1802,5032.0
2015-10-28 12:45:00,89.1,89.13,88.93,89.13,48698.0,72.164,72.1883,72.0263,72.1883,48698.0
2015-10-28 12:50:00,89.11,89.18,89.1,89.16,8608.0,72.1721,72.2288,72.164,72.2126,8608.0
2015-10-28 12:55:00,89.13,89.16,89.11,89.15,6010.0,72.1883,72.2126,72.1721,72.2045,6010.0
2015-10-28 13:00:00,89.16,89.23,89.13,89.19,13181.0,72.2126,72.2693,72.1883,72.2369,13181.0
2015-10-28 13:05:00,89.18,89.21,89.11,89.14,8671.0,72.2288,72.2531,72.1721,72.1964,8671.0
2015-10-28 13:10:00,89.15,89.15,88.99,89.06,15090.0,72.2045,72.2045,72.0749,72.1316,15090.0
2015-10-28 13:15:00,89.05,89.08,89.01,89.05,13891.0,72.1235,72.1478,72.0911,72.1235,13891.0
2015-10-28 13:20:00,89.02,89.03,88.94,88.96,11189.0,72.0992,72.1073,72.0344,72.0506,11189.0
2015-10-28 13:25:00,88.97,89.0,88.95,88.95,19093.0,72.0587,72.083,72.0425,72.0425,19093.0
2015-10-28 13:30:00,88.96,88.98,88.59,88.67,29174.0,72.0506,72.0668,71.7509,71.8157,29174.0
2015-10-28 13:35:00,88.7,88.9,88.68,88.84,13709.0,71.84,72.002,71.8238,71.9534,13709.0
2015-10-28 13:40:00,88.8,88.86,88.65,88.66,22101.0,71.921,71.9696,71.7995,71.8076,22101.0
2015-10-28 13:45:00,88.65,88.75,88.59,88.75,24379.0,71.7995,71.8805,71.7509,71.8805,24379.0
2015-10-28 13:50:00,88.76,88.77,88.68,88.74,25889.0,71.8886,71.8967,71.8238,71.8724,25889.0
2015-10-28 13:55:00,88.73,88.77,88.7,88.74,34329.0,71.8643,71.8967,71.84,71.8724,34329.0
2015-10-28 14:00:00,88.72,88.72,87.72,87.77,48001.0,71.8562,71.8562,71.0463,71.0868,48001.0
2015-10-28 14:05:00,87.85,87.96,87.67,87.96,47157.0,71.1516,71.2407,71.0058,71.2407,47157.0
2015-10-28 14:10:00,87.96,87.98,87.31,87.46,60658.0,71.2407,71.2569,70.7142,70.8357,60658.0
2015-10-28 14:15:00,87.46,87.53,86.9,87.04,98274.0,70.8357,70.8924,70.3822,70.4955,98274.0
2015-10-28 14:20:00,87.05,87.6,87.01,87.32,55936.0,70.5036,70.9491,70.4712,70.7223,55936.0
2015-10-28 14:25:00,87.36,87.46,87.16,87.23,40921.0,70.7547,70.8357,70.5927,70.6494,40921.0
2015-10-28 14:30:00,87.22,87.29,87.07,87.25,39090.0,70.6413,70.698,70.5198,70.6656,39090.0
2015-10-28 14:35:00,87.25,87.39,87.08,87.2,26956.0,70.6656,70.779,70.5279,70.6251,26956.0
2015-10-28 14:40:00,87.21,87.44,87.14,87.35,29498.0,70.6332,70.8195,70.5765,70.7466,29498.0
2015-10-28 14:45:00,87.32,87.44,87.22,87.32,28838.0,70.7223,70.8195,70.6413,70.7223,28838.0
2015-10-28 14:50:00,87.35,87.52,87.3,87.41,36994.0,70.7466,70.8843,70.7061,70.7952,36994.0
2015-10-28 14:55:00,87.42,87.43,87.12,87.35,36126.0,70.8033,70.8114,70.5603,70.7466,36126.0
2015-10-28 15:00:00,87.35,87.47,87.25,87.39,47909.0,70.7466,70.8438,70.6656,70.779,47909.0
2015-10-28 15:05:00,87.41,87.47,87.23,87.34,58536.0,70.7952,70.8438,70.6494,70.7385,58536.0
2015-10-28 15:10:00,87.34,87.34,87.21,87.29,42787.0,70.7385,70.7385,70.6332,70.698,42787.0
2015-10-28 15:15:00,87.3,87.32,87.18,87.21,87883.0,70.7061,70.7223,70.6089,70.6332,87883.0
2015-10-28 15:20:00,87.2,87.3,87.1,87.25,57832.0,70.6251,70.7061,70.5441,70.6656,57832.0
2015-10-28 15:25:00,87.28,87.47,87.25,87.47,75885.0,70.6899,70.8438,70.6656,70.8438,75885.0
2015-10-28 15:30:00,87.48,87.65,87.44,87.53,59423.0,70.8519,70.9896,70.8195,70.8924,59423.0
2015-10-28 15:35:00,87.54,87.71,87.4,87.7,59376.0,70.9005,71.0382,70.7871,71.0301,59376.0
2015-10-28 15:40:00,87.7,87.75,87.64,87.75,51793.0,71.0301,71.0706,70.9815,71.0706,51793.0
2015-10-28 15:45:00,87.75,87.94,87.75,87.88,84220.0,71.0706,71.2245,71.0706,71.1759,84220.0
2015-10-28 15:50:00,87.9,87.92,87.74,87.82,78978.0,71.1921,71.2083,71.0625,71.1273,78978.0
2015-10-28 15:55:00,87.84,87.91,87.78,87.91,123197.0,71.1435,71.2002,71.0949,71.2002,123197.0
2015-10-29 09:30:00,87.91,88.17,87.35,87.35,106825.0,71.2002,71.4108,70.7466,70.7466,106825.0
2015-10-29 09:35:00,87.41,87.41,86.57,86.73,72062.0,70.7952,70.7952,70.1149,70.2445,72062.0
2015-10-29 09:40:00,86.73,87.23,86.73,87.06,70333.0,70.2445,70.6494,70.2445,70.5117,70333.0
2015-10-29 09:45:00,87.06,87.47,87.01,87.25,37821.0,70.5117,70.8438,70.4712,70.6656,37821.0
2015-10-29 09:50:00,87.27,87.44,86.86,87.34,81050.0,70.6818,70.8195,70.3498,70.7385,81050.0
2015-10-29 09:55:00,87.31,87.82,87.26,87.8,17372.0,70.7142,71.1273,70.6737,71.1111,17372.0
2015-10-29 10:00:00,87.81,87.81,87.63,87.75,35331.0,71.1192,71.1192,70.9734,71.0706,35331.0
2015-10-29 10:05:00,87.75,87.92,87.72,87.83,24572.0,71.0706,71.2083,71.0463,71.1354,24572.0
2015-10-29 10:10:00,87.84,87.94,87.77,87.82,36746.0,71.1435,71.2245,71.0868,71.1273,36746.0
2015-10-29 10:15:00,87.81,87.81,87.59,87.61,36175.0,71.1192,71.1192,70.941,70.9572,36175.0
2015-10-29 10:20:00,87.63,87.74,87.55,87.65,32572.0,70.9734,71.0625,70.9086,70.9896,32572.0
2015-10-29 10:25:00,87.67,87.68,87.47,87.5,27079.0,71.0058,71.0139,70.8438,70.8681,27079.0
2015-10-29 10:30:00,87.49,87.85,87.49,87.82,27840.0,70.86,71.1516,70.86,71.1273,27840.0
2015-10-29 10:35:00,87.82,87.99,87.8,87.91,18757.0,71.1273,71.265,71.1111,71.2002,18757.0
2015-10-29 10:40:00,87.93,88.13,87.93,88.04,29636.0,71.2164,71.3784,71.2164,71.3055,29636.0
2015-10-29 10:45:00,88.03,88.04,87.91,87.92,16279.0,71.2974,71.3055,71.2002,71.2083,16279.0
2015-10-29 10:50:00,87.97,88.01,87.84,88.01,17604.0,71.2488,71.2812,71.1435,71.2812,17604.0
2015-10-29 10:55:00,88.0,88.24,88.0,88.24,25604.0,71.2731,71.4674,71.2731,71.4674,25604.0
2015-10-29 11:00:00,88.2,88.25,88.09,88.23,26524.0,71.4351,71.4755,71.346,71.4593,26524.0
2015-10-29 11:05:00,88.24,88.31,88.16,88.19,21194.0,71.4674,71.5241,71.4027,71.427,21194.0
2015-10-29 11:10:00,88.21,88.22,88.14,88.15,15083.0,71.4432,71.4513,71.3865,71.3946,15083.0
2015-10-29 11:15:00,88.13,88.33,88.13,88.33,16977.0,71.3784,71.5403,71.3784,71.5403,16977.0
2015-10-29 11:20:00,88.33,88.37,88.23,88.24,14085.0,71.5403,71.5727,71.4593,71.4674,14085.0
2015-10-29 11:25:00,88.24,88.31,88.18,88.26,23139.0,71.4674,71.5241,71.4189,71.4836,23139.0
2015-10-29 11:30:00,88.25,88.43,88.25,88.43,12426.0,71.4755,71.6213,71.4755,71.6213,12426.0
2015-10-29 11:35:00,88.41,88.41,88.3,88.37,18715.0,71.6051,71.6051,71.516,71.5727,18715.0
2015-10-29 11:40:00,88.37,88.44,88.35,88.41,17774.0,71.5727,71.6294,71.5565,71.6051,17774.0
2015-10-29 11:45:00,88.41,88.46,88.4,88.43,11031.0,71.6051,71.6456,71.597,71.6213,11031.0
2015-10-29 11:50:00,88.44,88.45,88.36,88.39,13921.0,71.6294,71.6375,71.5646,71.5889,13921.0
2015-10-29 11:55:00,88.39,88.48,88.38,88.47,13789.0,71.5889,71.6618,71.5808,71.6537,13789.0
2015-10-29 12:00:00,88.47,88.53,88.44,88.47,14945.0,71.6537,71.7023,71.6294,71.6537,14945.0
2015-10-29 12:05:00,88.45,88.45,88.29,88.34,15384.0,71.6375,71.6375,71.5079,71.5484,15384.0
2015-10-29 12:10:00,88.34,88.42,88.26,88.29,15517.0,71.5484,71.6132,71.4836,71.5079,15517.0
2015-10-29 12:15:00,88.3,88.44,88.28,88.44,14239.0,71.516,71.6294,71.4998,71.6294,14239.0
2015-10-29 12:20:00,88.45,88.48,88.42,88.46,13426.0,71.6375,71.6618,71.6132,71.6456,13426.0
2015-10-29 12:25:00,88.45,88.53,88.45,88.48,14108.0,71.6375,71.7023,71.6375,71.6618,14108.0
2015-10-29 12:30:00,88.49,88.51,88.42,88.48,11292.0,71.6699,71.6861,71.6132,71.6618,11292.0
2015-10-29 12:35:00,88.48,88.48,88.43,88.44,11005.0,71.6618,71.6618,71.6213,71.6294,11005.0
2015-10-29 12:40:00,88.44,88.5,88.42,88.5,10842.0,71.6294,71.678,71.6132,71.678,10842.0
2015-10-29 12:45:00,88.51,88.52,88.45,88.46,13744.0,71.6861,71.6942,71.6375,71.6456,13744.0
2015-10-29 12:50:00,88.46,88.5,88.34,88.34,11585.0,71.6456,71.678,71.5484,71.5484,11585.0
2015-10-29 12:55:00,88.36,88.47,88.33,88.46,17386.0,71.5646,71.6537,71.5403,71.6456,17386.0
2015-10-29 13:00:00,88.47,88.51,88.44,88.47,10677.0,71.6537,71.6861,71.6294,71.6537,10677.0
2015-10-29 13:05:00,88.47,88.52,88.46,88.5,12346.0,71.6537,71.6942,71.6456,71.678,12346.0
2015-10-29 13:10:00,88.48,88.5,88.43,88.43,12568.0,71.6618,71.678,71.6213,71.6213,12568.0
2015-10-29 13:15:00,88.43,88.48,88.42,88.42,10931.0,71.6213,71.6618,71.6132,71.6132,10931.0
2015-10-29 13:20:00,88.45,88.45,88.4,88.44,13291.0,71.6375,71.6375,71.597,71.6294,13291.0
2015-10-29 13:25:00,88.44,88.44,88.37,88.37,11542.0,71.6294,71.6294,71.5727,71.5727,11542.0
2015-10-29 13:30:00,88.38,88.38,88.28,88.3,14360.0,71.5808,71.5808,71.4998,71.516,14360.0
2015-10-29 13:35:00,88.29,88.3,88.15,88.16,19272.0,71.5079,71.516,71.3946,71.4027,19272.0
2015-10-29 13:40:00,88.17,88.3,88.12,88.23,28662.0,71.4108,71.516,71.3703,71.4593,28662.0
2015-10-29 13:45:00,88.22,88.23,88.17,88.17,9311.0,71.4513,71.4593,71.4108,71.4108,9311.0
2015-10-29 13:50:00,88.17,88.2,88.14,88.14,18641.0,71.4108,71.4351,71.3865,71.3865,18641.0
2015-10-29 13:55:00,88.14,88.14,88.05,88.05,15610.0,71.3865,71.3865,71.3136,71.3136,15610.0
2015-10-29 14:00:00,88.06,88.12,88.03,88.12,32873.0,71.3217,71.3703,71.2974,71.3703,32873.0
2015-10-29 14:05:00,88.13,88.14,88.05,88.07,29075.0,71.3784,71.3865,71.3136,71.3298,29075.0
2015-10-29 14:10:00,88.07,88.07,88.0,88.06,22220.0,71.3298,71.3298,71.2731,71.3217,22220.0
2015-10-29 14:15:00,88.07,88.09,88.01,88.02,18943.0,71.3298,71.346,71.2812,71.2893,18943.0
2015-10-29 14:20:00,88.03,88.1,88.02,88.06,27324.0,71.2974,71.3541,71.2893,71.3217,27324.0
2015-10-29 14:25:00,88.07,88.17,88.07,88.15,20615.0,71.3298,71.4108,71.3298,71.3946,20615.0
2015-10-29 14:30:00,88.14,88.15,88.03,88.06,17041.0,71.3865,71.3946,71.2974,71.3217,17041.0
2015-10-29 14:35:00,88.04,88.04,87.87,87.87,21376.0,71.3055,71.3055,71.1678,71.1678,21376.0
2015-10-29 14:40:00,87.89,87.93,87.84,87.89,21852.0,71.184,71.2164,71.1435,71.184,21852.0
2015-10-29 14:45:00,87.89,87.96,87.88,87.92,23038.0,71.184,71.2407,71.1759,71.2083,23038.0
2015-10-29 14:50:00,87.92,87.98,87.87,87.88,30924.0,71.2083,71.2569,71.1678,71.1759,30924.0
2015-10-29 14:55:00,87.88,87.98,87.88,87.94,44538.0,71.1759,71.2569,71.1759,71.2245,44538.0
2015-10-29 15:00:00,87.95,88.04,87.94,88.01,27043.0,71.2326,71.3055,71.2245,71.2812,27043.0
2015-10-29 15:05:00,88.01,88.13,87.99,88.11,26544.0,71.2812,71.3784,71.265,71.3622,26544.0
2015-10-29 15:10:00,88.12,88.32,88.12,88.29,56909.0,71.3703,71.5322,71.3703,71.5079,56909.0
2015-10-29 15:15:00,88.29,88.44,88.28,88.44,27499.0,71.5079,71.6294,71.4998,71.6294,27499.0
2015-10-29 15:20:00,88.44,88.47,88.37,88.37,22499.0,71.6294,71.6537,71.5727,71.5727,22499.0
2015-10-29 15:25:00,88.37,88.43,88.31,88.39,24268.0,71.5727,71.6213,71.5241,71.5889,24268.0
2015-10-29 15:30:00,88.4,88.47,88.39,88.43,29825.0,71.597,71.6537,71.5889,71.6213,29825.0
2015-10-29 15:35:00,88.42,88.45,88.36,88.4,31646.0,71.6132,71.6375,71.5646,71.597,31646.0
2015-10-29 15:40:00,88.4,88.46,88.38,88.45,36837.0,71.597,71.6456,71.5808,71.6375,36837.0
2015-10-29 15:45:00,88.45,88.48,88.37,88.37,31695.0,71.6375,71.6618,71.5727,71.5727,31695.0
2015-10-29 15:50:00,88.38,88.41,88.34,88.41,43041.0,71.5808,71.6051,71.5484,71.6051,43041.0
2015-10-29 15:55:00,88.41,88.42,88.3,88.37,71213.0,71.6051,71.6132,71.516,71.5727,71213.0
2015-10-30 09:30:00,88.36,88.4,88.08,88.15,43848.0,71.5646,71.597,71.3379,71.3946,43848.0
2015-10-30 09:35:00,88.14,88.64,88.14,88.52,47199.0,71.3865,71.7914,71.3865,71.6942,47199.0
2015-10-30 09:40:00,88.56,88.65,88.42,88.44,32211.0,71.7266,71.7995,71.6132,71.6294,32211.0
2015-10-30 09:45:00,88.42,88.57,88.33,88.38,21448.0,71.6132,71.7347,71.5403,71.5808,21448.0
2015-10-30 09:50:00,88.37,88.39,88.17,88.24,19294.0,71.5727,71.5889,71.4108,71.4674,19294.0
2015-10-30 09:55:00,88.24,88.32,88.2,88.26,22660.0,71.4674,71.5322,71.4351,71.4836,22660.0
2015-10-30 10:00:00,88.29,88.31,88.11,88.14,15075.0,71.5079,71.5241,71.3622,71.3865,15075.0
2015-10-30 10:05:00,88.17,88.21,88.1,88.15,11557.0,71.4108,71.4432,71.3541,71.3946,11557.0
2015-10-30 10:10:00,88.16,88.25,87.94,88.05,17264.0,71.4027,71.4755,71.2245,71.3136,17264.0
2015-10-30 10:15:00,88.07,88.12,88.01,88.06,14426.0,71.3298,71.3703,71.2812,71.3217,14426.0
2015-10-30 10:20:00,88.08,88.17,88.08,88.12,10400.0,71.3379,71.4108,71.3379,71.3703,10400.0
2015-10-30 10:25:00,88.1,88.1,87.98,88.0,15487.0,71.3541,71.3541,71.2569,71.2731,15487.0
2015-10-30 10:30:00,88.0,88.07,87.98,88.0,12089.0,71.2731,71.3298,71.2569,71.2731,12089.0
2015-10-30 10:35:00,88.0,88.02,87.88,87.94,12792.0,71.2731,71.2893,71.1759,71.2245,12792.0
2015-10-30 10:40:00,87.95,87.99,87.89,87.99,17587.0,71.2326,71.265,71.184,71.265,17587.0
2015-10-30 10:45:00,88.0,88.0,87.86,87.89,25258.0,71.2731,71.2731,71.1597,71.184,25258.0
2015-10-30 10:50:00,87.86,87.91,87.84,87.87,13917.0,71.1597,71.2002,71.1435,71.1678,13917.0
2015-10-30 10:55:00,87.85,87.86,87.76,87.86,12863.0,71.1516,71.1597,71.0787,71.1597,12863.0
2015-10-30 11:00:00,87.87,87.93,87.73,87.75,10566.0,71.1678,71.2164,71.0544,71.0706,10566.0
2015-10-30 11:05:00,87.73,87.8,87.72,87.79,19186.0,71.0544,71.1111,71.0463,71.103,19186.0
2015-10-30 11:10:00,87.79,87.82,87.71,87.74,17357.0,71.103,71.1273,71.0382,71.0625,17357.0
2015-10-30 11:15:00,87.73,87.73,87.63,87.63,18306.0,71.0544,71.0544,70.9734,70.9734,18306.0
2015-10-30 11:20:00,87.63,87.64,87.54,87.57,40021.0,70.9734,70.9815,70.9005,70.9248,40021.0
2015-10-30 11:25:00,87.58,87.64,87.5,87.64,12929.0,70.9329,70.9815,70.8681,70.9815,12929.0
2015-10-30 11:30:00,87.64,87.73,87.64,87.71,12148.0,70.9815,71.0544,70.9815,71.0382,12148.0
2015-10-30 11:35:00,87.72,87.73,87.63,87.63,14644.0,71.0463,71.0544,70.9734,70.9734,14644.0
2015-10-30 11:40:00,87.63,87.67,87.57,87.58,22138.0,70.9734,71.0058,70.9248,70.9329,22138.0
2015-10-30 11:45:00,87.58,87.59,87.5,87.55,11419.0,70.9329,70.941,70.8681,70.9086,11419.0
2015-10-30 11:50:00,87.54,87.68,87.54,87.61,12523.0,70.9005,71.0139,70.9005,70.9572,12523.0
2015-10-30 11:55:00,87.63,87.67,87.61,87.65,12117.0,70.9734,71.0058,70.9572,70.9896,12117.0
2015-10-30 12:00:00,87.64,87.67,87.58,87.59,10267.0,70.9815,71.0058,70.9329,70.941,10267.0
2015-10-30 12:05:00,87.59,87.62,87.5,87.54,15699.0,70.941,70.9653,70.8681,70.9005,15699.0
2015-10-30 12:10:00,87.53,87.54,87.5,87.51,38128.0,70.8924,70.9005,70.8681,70.8762,38128.0
2015-10-30 12:15:00,87.5,87.54,87.5,87.54,15642.0,70.8681,70.9005,70.8681,70.9005,15642.0
2015-10-30 12:20:00,87.55,87.59,87.5,87.55,37345.0,70.9086,70.941,70.8681,70.9086,37345.0
2015-10-30 12:25:00,87.56,87.59,87.49,87.49,20432.0,70.9167,70.941,70.86,70.86,20432.0
2015-10-30 12:30:00,87.5,87.56,87.49,87.56,26794.0,70.8681,70.9167,70.86,70.9167,26794.0
2015-10-30 12:35:00,87.56,87.59,87.51,87.58,24834.0,70.9167,70.941,70.8762,70.9329,24834.0
2015-10-30 12:40:00,87.58,87.59,87.49,87.52,27958.0,70.9329,70.941,70.86,70.8843,27958.0
2015-10-30 12:45:00,87.53,87.57,87.51,87.53,10506.0,70.8924,70.9248,70.8762,70.8924,10506.0
2015-10-30 12:50:00,87.53,87.58,87.52,87.58,15768.0,70.8924,70.9329,70.8843,70.9329,15768.0
2015-10-30 12:55:00,87.58,87.67,87.58,87.65,23937.0,70.9329,71.0058,70.9329,70.9896,23937.0
2015-10-30 13:00:00,87.66,87.73,87.65,87.71,16497.0,70.9977,71.0544,70.9896,71.0382,16497.0
2015-10-30 13:05:00,87.71,87.74,87.66,87.69,11777.0,71.0382,71.0625,70.9977,71.022,11777.0
2015-10-30 13:10:00,87.68,87.72,87.68,87.72,15419.0,71.0139,71.0463,71.0139,71.0463,15419.0
2015-10-30 13:15:00,87.73,87.78,87.68,87.7,12586.0,71.0544,71.0949,71.0139,71.0301,12586.0
2015-10-30 13:20:00,87.7,87.76,87.65,87.65,11307.0,71.0301,71.0787,70.9896,70.9896,11307.0
2015-10-30 13:25:00,87.65,87.68,87.62,87.62,11842.0,70.9896,71.0139,70.9653,70.9653,11842.0
2015-10-30 13:30:00,87.63,87.65,87.59,87.61,12636.0,70.9734,70.9896,70.941,70.9572,12636.0
2015-10-30 13:35:00,87.6,87.68,87.59,87.67,13600.0,70.9491,71.0139,70.941,71.0058,13600.0
2015-10-30 13:40:00,87.66,87.67,87.57,87.58,8557.0,70.9977,71.0058,70.9248,70.9329,8557.0
2015-10-30 13:45:00,87.59,87.7,87.57,87.62,19841.0,70.941,71.0301,70.9248,70.9653,19841.0
2015-10-30 13:50:00,87.62,87.67,87.58,87.58,13985.0,70.9653,71.0058,70.9329,70.9329,13985.0
2015-10-30 13:55:00,87.56,87.61,87.5,87.53,38376.0,70.9167,70.9572,70.8681,70.8924,38376.0
2015-10-30 14:00:00,87.52,87.67,87.51,87.61,18484.0,70.8843,71.0058,70.8762,70.9572,18484.0
2015-10-30 14:05:00,87.6,87.63,87.54,87.54,12547.0,70.9491,70.9734,70.9005,70.9005,12547.0
2015-10-30 14:10:00,87.53,87.6,87.45,87.47,25722.0,70.8924,70.9491,70.8276,70.8438,25722.0
2015-10-30 14:15:00,87.47,87.49,87.43,87.44,17642.0,70.8438,70.86,70.8114,70.8195,17642.0
2015-10-30 14:20:00,87.43,87.43,87.31,87.32,22843.0,70.8114,70.8114,70.7142,70.7223,22843.0
2015-10-30 14:25:00,87.3,87.31,87.25,87.27,18015.0,70.7061,70.7142,70.6656,70.6818,18015.0
2015-10-30 14:30:00,87.27,87.35,87.25,87.35,22727.0,70.6818,70.7466,70.6656,70.7466,22727.0
2015-10-30 14:35:00,87.34,87.4,87.34,87.34,32395.0,70.7385,70.7871,70.7385,70.7385,32395.0
2015-10-30 14:40:00,87.36,87.39,87.35,87.37,26279.0,70.7547,70.779,70.7466,70.7628,26279.0
2015-10-30 14:45:00,87.37,87.38,87.28,87.31,30441.0,70.7628,70.7709,70.6899,70.7142,30441.0
2015-10-30 14:50:00,87.33,87.37,87.31,87.33,16786.0,70.7304,70.7628,70.7142,70.7304,16786.0
2015-10-30 14:55:00,87.33,87.34,87.24,87.25,20942.0,70.7304,70.7385,70.6575,70.6656,20942.0
2015-10-30 15:00:00,87.24,87.26,87.18,87.25,33116.0,70.6575,70.6737,70.6089,70.6656,33116.0
2015-10-30 15:05:00,87.24,87.34,87.23,87.31,29951.0,70.6575,70.7385,70.6494,70.7142,29951.0
2015-10-30 15:10:00,87.31,87.35,87.24,87.3,37970.0,70.7142,70.7466,70.6575,70.7061,37970.0
2015-10-30 15:15:00,87.3,87.41,87.29,87.36,21426.0,70.7061,70.7952,70.698,70.7547,21426.0
2015-10-30 15:20:00,87.37,87.41,87.33,87.34,27383.0,70.7628,70.7952,70.7304,70.7385,27383.0
2015-10-30 15:25:00,87.34,87.36,87.22,87.23,22508.0,70.7385,70.7547,70.6413,70.6494,22508.0
2015-10-30 15:30:00,87.23,87.35,87.2,87.31,39684.0,70.6494,70.7466,70.6251,70.7142,39684.0
2015-10-30 15:35:00,87.32,87.41,87.26,87.36,32700.0,70.7223,70.7952,70.6737,70.7547,32700.0
2015-10-30 15:40:00,87.36,87.42,87.29,87.37,37122.0,70.7547,70.8033,70.698,70.7628,37122.0
2015-10-30 15:45:00,87.36,87.51,87.36,87.46,54875.0,70.7547,70.8762,70.7547,70.8357,54875.0
2015-10-30 15:50:00,87.46,87.46,87.28,87.28,92119.0,70.8357,70.8357,70.6899,70.6899,92119.0
2015-10-30 15:55:00,87.28,87.29,86.96,87.04,282678.0,70.6899,70.698,70.4307,70.4955,282678.0
2015-11-02 09:30:00,86.99,87.46,86.99,87.33,50390.0,70.455,70.8357,70.455,70.7304,50390.0
2015-11-02 09:35:00,87.39,87.41,87.12,87.12,33531.0,70.779,70.7952,70.5603,70.5603,33531.0
2015-11-02 09:40:00,87.13,87.14,86.95,86.98,30201.0,70.5684,70.5765,70.4227,70.4469,30201.0
2015-11-02 09:45:00,86.98,87.03,86.95,87.01,22477.0,70.4469,70.4874,70.4227,70.4712,22477.0
2015-11-02 09:50:00,87.01,87.08,86.92,86.92,27528.0,70.4712,70.5279,70.3984,70.3984,27528.0
2015-11-02 09:55:00,86.91,86.91,86.7,86.72,35148.0,70.3903,70.3903,70.2202,70.2364,35148.0
2015-11-02 10:00:00,86.76,86.89,86.75,86.85,9413.0,70.2688,70.3741,70.2607,70.3417,9413.0
2015-11-02 10:05:00,86.87,86.87,86.7,86.7,12219.0,70.3579,70.3579,70.2202,70.2202,12219.0
2015-11-02 10:10:00,86.72,86.93,86.7,86.93,12094.0,70.2364,70.4065,70.2202,70.4065,12094.0
2015-11-02 10:15:00,86.93,86.93,86.67,86.67,25813.0,70.4065,70.4065,70.1959,70.1959,25813.0
2015-11-02 10:20:00,86.66,86.72,86.62,86.72,12947.0,70.1878,70.2364,70.1554,70.2364,12947.0
2015-11-02 10:25:00,86.73,86.76,86.58,86.58,23830.0,70.2445,70.2688,70.123,70.123,23830.0
2015-11-02 10:30:00,86.57,86.6,86.5,86.54,15962.0,70.1149,70.1392,70.0582,70.0906,15962.0
2015-11-02 10:35:00,86.55,86.56,86.45,86.49,15627.0,70.0987,70.1068,70.0177,70.0501,15627.0
2015-11-02 10:40:00,86.52,86.61,86.46,86.6,23135.0,70.0744,70.1473,70.0258,70.1392,23135.0
2015-11-02 10:45:00,86.64,86.71,86.6,86.6,19410.0,70.1716,70.2283,70.1392,70.1392,19410.0
2015-11-02 10:50:00,86.6,86.63,86.54,86.57,19258.0,70.1392,70.1635,70.0906,70.1149,19258.0
2015-11-02 10:55:00,86.56,86.57,86.47,86.47,18323.0,70.1068,70.1149,70.0339,70.0339,18323.0
2015-11-02 11:00:00,86.47,86.49,86.44,86.47,18615.0,70.0339,70.0501,70.0096,70.0339,18615.0
2015-11-02 11:05:00,86.47,86.65,86.45,86.63,36701.0,70.0339,70.1797,70.0177,70.1635,36701.0
2015-11-02 11:10:00,86.63,86.63,86.56,86.61,34252.0,70.1635,70.1635,70.1068,70.1473,34252.0
2015-11-02 11:15:00,86.62,86.67,86.6,86.63,19381.0,70.1554,70.1959,70.1392,70.1635,19381.0
2015-11-02 11:20:00,86.64,86.65,86.6,86.62,12200.0,70.1716,70.1797,70.1392,70.1554,12200.0
2015-11-02 11:25:00,86.62,86.72,86.61,86.7,18186.0,70.1554,70.2364,70.1473,70.2202,18186.0
2015-11-02 11:30:00,86.72,86.77,86.69,86.71,9063.0,70.2364,70.2769,70.2121,70.2283,9063.0
2015-11-02 11:35:00,86.71,86.71,86.63,86.65,14654.0,70.2283,70.2283,70.1635,70.1797,14654.0
2015-11-02 11:40:00,86.64,86.71,86.64,86.67,6684.0,70.1716,70.2283,70.1716,70.1959,6684.0
2015-11-02 11:45:00,86.65,86.72,86.64,86.72,10049.0,70.1797,70.2364,70.1716,70.2364,10049.0
2015-11-02 11:50:00,86.73,86.78,86.73,86.76,5893.0,70.2445,70.285,70.2445,70.2688,5893.0
2015-11-02 11:55:00,86.78,86.83,86.74,86.82,5767.0,70.285,70.3255,70.2526,70.3174,5767.0
2015-11-02 12:00:00,86.82,86.86,86.82,86.84,9150.0,70.3174,70.3498,70.3174,70.3336,9150.0
2015-11-02 12:05:00,86.85,86.86,86.81,86.81,5900.0,70.3417,70.3498,70.3093,70.3093,5900.0
2015-11-02 12:10:00,86.8,86.9,86.8,86.87,6483.0,70.3012,70.3822,70.3012,70.3579,6483.0
2015-11-02 12:15:00,86.89,86.97,86.89,86.97,9819.0,70.3741,70.4388,70.3741,70.4388,9819.0
2015-11-02 12:20:00,86.99,87.0,86.97,86.99,12072.0,70.455,70.4631,70.4388,70.455,12072.0
2015-11-02 12:25:00,86.99,87.0,86.98,86.99,5920.0,70.455,70.4631,70.4469,70.455,5920.0
2015-11-02 12:30:00,87.0,87.0,86.95,86.96,11110.0,70.4631,70.4631,70.4227,70.4307,11110.0
2015-11-02 12:35:00,86.95,86.99,86.95,86.98,6872.0,70.4227,70.455,70.4227,70.4469,6872.0
2015-11-02 12:40:00,86.98,87.0,86.98,86.99,7036.0,70.4469,70.4631,70.4469,70.455,7036.0
2015-11-02 12:45:00,87.0,87.01,86.92,86.93,24348.0,70.4631,70.4712,70.3984,70.4065,24348.0
2015-11-02 12:50:00,86.94,87.0,86.93,87.0,18370.0,70.4146,70.4631,70.4065,70.4631,18370.0
2015-11-02 12:55:00,86.99,87.0,86.97,86.98,12727.0,70.455,70.4631,70.4388,70.4469,12727.0
2015-11-02 13:00:00,86.99,87.01,86.97,87.0,7829.0,70.455,70.4712,70.4388,70.4631,7829.0
2015-11-02 13:05:00,87.01,87.07,86.97,86.98,15788.0,70.4712,70.5198,70.4388,70.4469,15788.0
2015-11-02 13:10:00,86.97,86.98,86.95,86.96,8151.0,70.4388,70.4469,70.4227,70.4307,8151.0
2015-11-02 13:15:00,86.96,86.96,86.93,86.96,8324.0,70.4307,70.4307,70.4065,70.4307,8324.0
2015-11-02 13:20:00,86.97,87.0,86.92,86.94,18787.0,70.4388,70.4631,70.3984,70.4146,18787.0
2015-11-02 13:25:00,86.95,87.0,86.92,86.92,9402.0,70.4227,70.4631,70.3984,70.3984,9402.0
2015-11-02 13:30:00,86.92,87.0,86.92,86.97,16055.0,70.3984,70.4631,70.3984,70.4388,16055.0
2015-11-02 13:35:00,86.96,87.01,86.93,86.99,16048.0,70.4307,70.4712,70.4065,70.455,16048.0
2015-11-02 13:40:00,86.98,86.98,86.92,86.94,11940.0,70.4469,70.4469,70.3984,70.4146,11940.0
2015-11-02 13:45:00,86.94,86.95,86.9,86.91,6350.0,70.4146,70.4227,70.3822,70.3903,6350.0
2015-11-02 13:50:00,86.91,86.94,86.85,86.85,32392.0,70.3903,70.4146,70.3417,70.3417,32392.0
2015-11-02 13:55:00,86.85,86.9,86.83,86.9,11948.0,70.3417,70.3822,70.3255,70.3822,11948.0
2015-11-02 14:00:00,86.89,86.98,86.89,86.97,10331.0,70.3741,70.4469,70.3741,70.4388,10331.0
2015-11-02 14:05:00,86.97,87.0,86.97,86.99,15228.0,70.4388,70.4631,70.4388,70.455,15228.0
2015-11-02 14:10:00,86.98,86.98,86.93,86.94,13489.0,70.4469,70.4469,70.4065,70.4146,13489.0
2015-11-02 14:15:00,86.94,86.95,86.86,86.86,17087.0,70.4146,70.4227,70.3498,70.3498,17087.0
2015-11-02 14:20:00,86.87,86.99,86.86,86.99,9367.0,70.3579,70.455,70.3498,70.455,9367.0
2015-11-02 14:25:00,87.0,87.01,86.96,87.0,19041.0,70.4631,70.4712,70.4307,70.4631,19041.0
2015-11-02 14:30:00,87.0,87.0,86.96,86.96,26194.0,70.4631,70.4631,70.4307,70.4307,26194.0
2015-11-02 14:35:00,86.96,87.0,86.96,86.97,9611.0,70.4307,70.4631,70.4307,70.4388,9611.0
2015-11-02 14:40:00,86.96,87.0,86.95,87.0,14661.0,70.4307,70.4631,70.4227,70.4631,14661.0
2015-11-02 14:45:00,87.0,87.01,86.94,86.95,14257.0,70.4631,70.4712,70.4146,70.4227,14257.0
2015-11-02 14:50:00,86.95,87.01,86.93,86.94,40362.0,70.4227,70.4712,70.4065,70.4146,40362.0
2015-11-02 14:55:00,86.94,86.95,86.92,86.94,31290.0,70.4146,70.4227,70.3984,70.4146,31290.0
2015-11-02 15:00:00,86.94,86.98,86.93,86.96,24851.0,70.4146,70.4469,70.4065,70.4307,24851.0
2015-11-02 15:05:00,86.96,86.98,86.9,86.9,20080.0,70.4307,70.4469,70.3822,70.3822,20080.0
2015-11-02 15:10:00,86.91,86.97,86.9,86.97,12135.0,70.3903,70.4388,70.3822,70.4388,12135.0
2015-11-02 15:15:00,86.97,86.99,86.95,86.99,12272.0,70.4388,70.455,70.4227,70.455,12272.0
2015-11-02 15:20:00,86.99,87.0,86.98,86.98,29575.0,70.455,70.4631,70.4469,70.4469,29575.0
2015-11-02 15:25:00,86.98,87.01,86.98,86.99,35279.0,70.4469,70.4712,70.4469,70.455,35279.0
2015-11-02 15:30:00,86.99,87.0,86.98,86.99,26614.0,70.455,70.4631,70.4469,70.455,26614.0
2015-11-02 15:35:00,87.0,87.01,86.97,87.0,30565.0,70.4631,70.4712,70.4388,70.4631,30565.0
2015-11-02 15:40:00,87.0,87.09,87.0,87.06,38555.0,70.4631,70.536,70.4631,70.5117,38555.0
2015-11-02 15:45:00,87.07,87.07,86.94,86.95,32951.0,70.5198,70.5198,70.4146,70.4227,32951.0
2015-11-02 15:50:00,86.96,87.0,86.96,87.0,33363.0,70.4307,70.4631,70.4307,70.4631,33363.0
2015-11-02 15:55:00,87.0,87.01,86.93,87.0,87330.0,70.4631,70.4712,70.4065,70.4631,87330.0
2015-11-03 09:30:00,86.88,87.18,86.68,86.77,32613.0,70.366,70.6089,70.204,70.2769,32613.0
2015-11-03 09:35:00,86.87,86.92,86.61,86.61,11642.0,70.3579,70.3984,70.1473,70.1473,11642.0
2015-11-03 09:40:00,86.65,86.86,86.63,86.74,11170.0,70.1797,70.3498,70.1635,70.2526,11170.0
2015-11-03 09:45:00,86.76,86.83,86.7,86.78,46454.0,70.2688,70.3255,70.2202,70.285,46454.0
2015-11-03 09:50:00,86.8,86.81,86.6,86.64,25260.0,70.3012,70.3093,70.1392,70.1716,25260.0
2015-11-03 09:55:00,86.66,86.8,86.6,86.8,12687.0,70.1878,70.3012,70.1392,70.3012,12687.0
2015-11-03 10:00:00,86.84,86.94,86.83,86.93,11036.0,70.3336,70.4146,70.3255,70.4065,11036.0
2015-11-03 10:05:00,86.93,87.02,86.9,86.96,13776.0,70.4065,70.4793,70.3822,70.4307,13776.0
2015-11-03 10:10:00,86.98,87.0,86.95,86.99,9769.0,70.4469,70.4631,70.4227,70.455,9769.0
2015-11-03 10:15:00,86.99,87.01,86.97,86.97,20988.0,70.455,70.4712,70.4388,70.4388,20988.0
2015-11-03 10:20:00,86.97,87.01,86.96,86.97,28380.0,70.4388,70.4712,70.4307,70.4388,28380.0
2015-11-03 10:25:00,86.98,86.99,86.94,86.96,14055.0,70.4469,70.455,70.4146,70.4307,14055.0
2015-11-03 10:30:00,86.97,87.02,86.96,86.99,22162.0,70.4388,70.4793,70.4307,70.455,22162.0
2015-11-03 10:35:00,86.99,87.0,86.94,86.99,12910.0,70.455,70.4631,70.4146,70.455,12910.0
2015-11-03 10:40:00,87.0,87.01,86.97,86.99,13552.0,70.4631,70.4712,70.4388,70.455,13552.0
2015-11-03 10:45:00,86.98,86.98,86.95,86.96,6555.0,70.4469,70.4469,70.4227,70.4307,6555.0
2015-11-03 10:50:00,86.97,87.0,86.94,86.96,7144.0,70.4388,70.4631,70.4146,70.4307,7144.0
2015-11-03 10:55:00,86.97,86.98,86.9,86.9,8059.0,70.4388,70.4469,70.3822,70.3822,8059.0
2015-11-03 11:00:00,86.9,86.94,86.9,86.91,6041.0,70.3822,70.4146,70.3822,70.3903,6041.0
2015-11-03 11:05:00,86.9,86.96,86.89,86.94,9288.0,70.3822,70.4307,70.3741,70.4146,9288.0
2015-11-03 11:10:00,86.93,87.01,86.93,86.97,29790.0,70.4065,70.4712,70.4065,70.4388,29790.0
2015-11-03 11:15:00,86.99,87.0,86.96,86.97,10907.0,70.455,70.4631,70.4307,70.4388,10907.0
2015-11-03 11:20:00,86.96,87.01,86.95,87.0,12197.0,70.4307,70.4712,70.4227,70.4631,12197.0
2015-11-03 11:25:00,86.99,87.02,86.98,87.0,19049.0,70.455,70.4793,70.4469,70.4631,19049.0
2015-11-03 11:30:00,86.99,87.04,86.98,87.04,8546.0,70.455,70.4955,70.4469,70.4955,8546.0
2015-11-03 11:35:00,87.05,87.16,87.05,87.13,17519.0,70.5036,70.5927,70.5036,70.5684,17519.0
2015-11-03 11:40:00,87.14,87.2,87.11,87.15,14914.0,70.5765,70.6251,70.5522,70.5846,14914.0
2015-11-03 11:45:00,87.16,87.16,87.09,87.12,8649.0,70.5927,70.5927,70.536,70.5603,8649.0
2015-11-03 11:50:00,87.09,87.1,87.03,87.03,4400.0,70.536,70.5441,70.4874,70.4874,4400.0
2015-11-03 11:55:00,87.04,87.06,87.03,87.06,13058.0,70.4955,70.5117,70.4874,70.5117,13058.0
2015-11-03 12:00:00,87.04,87.04,86.95,86.95,10455.0,70.4955,70.4955,70.4227,70.4227,10455.0
2015-11-03 12:05:00,86.95,86.95,86.87,86.92,12799.0,70.4227,70.4227,70.3579,70.3984,12799.0
2015-11-03 12:10:00,86.9,86.9,86.81,86.81,12218.0,70.3822,70.3822,70.3093,70.3093,12218.0
2015-11-03 12:15:00,86.82,86.85,86.78,86.78,7245.0,70.3174,70.3417,70.285,70.285,7245.0
2015-11-03 12:20:00,86.8,86.83,86.76,86.76,5200.0,70.3012,70.3255,70.2688,70.2688,5200.0
2015-11-03 12:25:00,86.76,86.8,86.75,86.78,5776.0,70.2688,70.3012,70.2607,70.285,5776.0
2015-11-03 12:30:00,86.76,86.76,86.66,86.69,6927.0,70.2688,70.2688,70.1878,70.2121,6927.0
2015-11-03 12:35:00,86.69,86.71,86.58,86.58,18440.0,70.2121,70.2283,70.123,70.123,18440.0
2015-11-03 12:40:00,86.59,86.59,86.5,86.53,19805.0,70.1311,70.1311,70.0582,70.0825,19805.0
2015-11-03 12:45:00,86.52,86.54,86.5,86.53,18270.0,70.0744,70.0906,70.0582,70.0825,18270.0
2015-11-03 12:50:00,86.53,86.54,86.51,86.52,15582.0,70.0825,70.0906,70.0663,70.0744,15582.0
2015-11-03 12:55:00,86.52,86.58,86.5,86.56,14140.0,70.0744,70.123,70.0582,70.1068,14140.0
2015-11-03 13:00:00,86.55,86.6,86.55,86.6,11888.0,70.0987,70.1392,70.0987,70.1392,11888.0
2015-11-03 13:05:00,86.59,86.6,86.5,86.54,12984.0,70.1311,70.1392,70.0582,70.0906,12984.0
2015-11-03 13:10:00,86.54,86.55,86.47,86.51,18214.0,70.0906,70.0987,70.0339,70.0663,18214.0
2015-11-03 13:15:00,86.52,86.53,86.49,86.51,7409.0,70.0744,70.0825,70.0501,70.0663,7409.0
2015-11-03 13:20:00,86.51,86.54,86.47,86.5,8372.0,70.0663,70.0906,70.0339,70.0582,8372.0
2015-11-03 13:25:00,86.5,86.53,86.47,86.52,7357.0,70.0582,70.0825,70.0339,70.0744,7357.0
2015-11-03 13:30:00,86.51,86.56,86.47,86.55,7604.0,70.0663,70.1068,70.0339,70.0987,7604.0
2015-11-03 13:35:00,86.54,86.65,86.54,86.65,8099.0,70.0906,70.1797,70.0906,70.1797,8099.0
2015-11-03 13:40:00,86.66,86.68,86.64,86.65,15892.0,70.1878,70.204,70.1716,70.1797,15892.0
2015-11-03 13:45:00,86.64,86.68,86.62,86.65,10597.0,70.1716,70.204,70.1554,70.1797,10597.0
2015-11-03 13:50:00,86.66,86.67,86.6,86.6,10151.0,70.1878,70.1959,70.1392,70.1392,10151.0
2015-11-03 13:55:00,86.62,86.64,86.56,86.59,9066.0,70.1554,70.1716,70.1068,70.1311,9066.0
2015-11-03 14:00:00,86.58,86.69,86.56,86.69,9647.0,70.123,70.2121,70.1068,70.2121,9647.0
2015-11-03 14:05:00,86.69,86.84,86.64,86.82,17524.0,70.2121,70.3336,70.1716,70.3174,17524.0
2015-11-03 14:10:00,86.81,86.89,86.79,86.88,15336.0,70.3093,70.3741,70.2931,70.366,15336.0
2015-11-03 14:15:00,86.88,86.9,86.82,86.82,17419.0,70.366,70.3822,70.3174,70.3174,17419.0
2015-11-03 14:20:00,86.81,86.82,86.71,86.71,27569.0,70.3093,70.3174,70.2283,70.2283,27569.0
2015-11-03 14:25:00,86.72,86.83,86.7,86.83,15041.0,70.2364,70.3255,70.2202,70.3255,15041.0
2015-11-03 14:30:00,86.83,86.87,86.82,86.84,15907.0,70.3255,70.3579,70.3174,70.3336,15907.0
2015-11-03 14:35:00,86.84,86.86,86.77,86.77,9416.0,70.3336,70.3498,70.2769,70.2769,9416.0
2015-11-03 14:40:00,86.77,86.83,86.76,86.8,21686.0,70.2769,70.3255,70.2688,70.3012,21686.0
2015-11-03 14:45:00,86.81,86.83,86.77,86.81,22453.0,70.3093,70.3255,70.2769,70.3093,22453.0
2015-11-03 14:50:00,86.8,86.81,86.77,86.78,17832.0,70.3012,70.3093,70.2769,70.285,17832.0
2015-11-03 14:55:00,86.78,86.79,86.76,86.78,12367.0,70.285,70.2931,70.2688,70.285,12367.0
2015-11-03 15:00:00,86.78,86.79,86.72,86.73,18159.0,70.285,70.2931,70.2364,70.2445,18159.0
2015-11-03 15:05:00,86.74,86.78,86.73,86.74,15359.0,70.2526,70.285,70.2445,70.2526,15359.0
2015-11-03 15:10:00,86.75,86.77,86.74,86.76,12632.0,70.2607,70.2769,70.2526,70.2688,12632.0
2015-11-03 15:15:00,86.77,86.77,86.72,86.76,17105.0,70.2769,70.2769,70.2364,70.2688,17105.0
2015-11-03 15:20:00,86.76,86.79,86.73,86.78,17262.0,70.2688,70.2931,70.2445,70.285,17262.0
2015-11-03 15:25:00,86.79,86.85,86.77,86.77,30453.0,70.2931,70.3417,70.2769,70.2769,30453.0
2015-11-03 15:30:00,86.77,86.79,86.75,86.77,23583.0,70.2769,70.2931,70.2607,70.2769,23583.0
2015-11-03 15:35:00,86.77,86.8,86.75,86.79,29535.0,70.2769,70.3012,70.2607,70.2931,29535.0
2015-11-03 15:40:00,86.79,86.8,86.73,86.74,33979.0,70.2931,70.3012,70.2445,70.2526,33979.0
2015-11-03 15:45:00,86.74,86.79,86.73,86.74,35601.0,70.2526,70.2931,70.2445,70.2526,35601.0
2015-11-03 15:50:00,86.74,86.75,86.72,86.74,39270.0,70.2526,70.2607,70.2364,70.2526,39270.0
2015-11-03 15:55:00,86.74,86.74,86.65,86.73,82181.0,70.2526,70.2526,70.1797,70.2445,82181.0
2015-11-04 09:30:00,87.16,87.31,86.99,87.11,61299.0,70.5927,70.7142,70.455,70.5522,61299.0
2015-11-04 09:35:00,87.1,87.11,86.91,86.94,17691.0,70.5441,70.5522,70.3903,70.4146,17691.0
2015-11-04 09:40:00,86.95,87.0,86.91,86.95,26596.0,70.4227,70.4631,70.3903,70.4227,26596.0
2015-11-04 09:45:00,86.96,87.06,86.92,87.02,18633.0,70.4307,70.5117,70.3984,70.4793,18633.0
2015-11-04 09:50:00,87.02,87.02,86.87,86.87,12171.0,70.4793,70.4793,70.3579,70.3579,12171.0
2015-11-04 09:55:00,86.89,86.96,86.83,86.92,6141.0,70.3741,70.4307,70.3255,70.3984,6141.0
2015-11-04 10:00:00,86.91,86.99,86.85,86.96,9121.0,70.3903,70.455,70.3417,70.4307,9121.0
2015-11-04 10:05:00,86.96,87.03,86.94,86.95,16966.0,70.4307,70.4874,70.4146,70.4227,16966.0
2015-11-04 10:10:00,86.97,86.97,86.85,86.89,8854.0,70.4388,70.4388,70.3417,70.3741,8854.0
2015-11-04 10:15:00,86.87,86.92,86.83,86.91,11859.0,70.3579,70.3984,70.3255,70.3903,11859.0
2015-11-04 10:20:00,86.91,86.99,86.91,86.96,8790.0,70.3903,70.455,70.3903,70.4307,8790.0
2015-11-04 10:25:00,86.97,86.98,86.91,86.96,6600.0,70.4388,70.4469,70.3903,70.4307,6600.0
2015-11-04 10:30:00,86.96,87.12,86.93,87.09,9886.0,70.4307,70.5603,70.4065,70.536,9886.0
2015-11-04 10:35:00,87.1,87.17,87.07,87.07,16668.0,70.5441,70.6008,70.5198,70.5198,16668.0
2015-11-04 10:40:00,87.07,87.13,86.97,86.99,12792.0,70.5198,70.5684,70.4388,70.455,12792.0
2015-11-04 10:45:00,86.99,87.06,86.99,87.06,12533.0,70.455,70.5117,70.455,70.5117,12533.0
2015-11-04 10:50:00,87.06,87.06,86.99,87.02,9707.0,70.5117,70.5117,70.455,70.4793,9707.0
2015-11-04 10:55:00,87.0,87.04,86.96,87.03,14724.0,70.4631,70.4955,70.4307,70.4874,14724.0
2015-11-04 11:00:00,87.02,87.1,86.96,87.09,10314.0,70.4793,70.5441,70.4307,70.536,10314.0
2015-11-04 11:05:00,87.08,87.17,87.03,87.13,27637.0,70.5279,70.6008,70.4874,70.5684,27637.0
2015-11-04 11:10:00,87.11,87.28,87.1,87.28,13911.0,70.5522,70.6899,70.5441,70.6899,13911.0
2015-11-04 11:15:00,87.27,87.33,87.23,87.31,46411.0,70.6818,70.7304,70.6494,70.7142,46411.0
2015-11-04 11:20:00,87.31,87.39,87.29,87.33,13383.0,70.7142,70.779,70.698,70.7304,13383.0
2015-11-04 11:25:00,87.35,87.35,87.25,87.35,15918.0,70.7466,70.7466,70.6656,70.7466,15918.0
2015-11-04 11:30:00,87.35,87.38,87.25,87.27,13300.0,70.7466,70.7709,70.6656,70.6818,13300.0
2015-11-04 11:35:00,87.28,87.3,87.24,87.29,10986.0,70.6899,70.7061,70.6575,70.698,10986.0
2015-11-04 11:40:00,87.3,87.32,87.24,87.25,20023.0,70.7061,70.7223,70.6575,70.6656,20023.0
2015-11-04 11:45:00,87.23,87.27,87.17,87.25,19374.0,70.6494,70.6818,70.6008,70.6656,19374.0
2015-11-04 11:50:00,87.25,87.26,87.16,87.21,16980.0,70.6656,70.6737,70.5927,70.6332,16980.0
2015-11-04 11:55:00,87.21,87.24,87.19,87.22,4295.0,70.6332,70.6575,70.617,70.6413,4295.0
2015-11-04 12:00:00,87.22,87.25,87.2,87.24,5160.0,70.6413,70.6656,70.6251,70.6575,5160.0
2015-11-04 12:05:00,87.24,87.29,87.23,87.26,21703.0,70.6575,70.698,70.6494,70.6737,21703.0
2015-11-04 12:10:00,87.26,87.29,87.22,87.27,8405.0,70.6737,70.698,70.6413,70.6818,8405.0
2015-11-04 12:15:00,87.27,87.28,87.2,87.21,8629.0,70.6818,70.6899,70.6251,70.6332,8629.0
2015-11-04 12:20:00,87.2,87.22,87.18,87.21,6344.0,70.6251,70.6413,70.6089,70.6332,6344.0
2015-11-04 12:25:00,87.2,87.26,87.17,87.17,10752.0,70.6251,70.6737,70.6008,70.6008,10752.0
2015-11-04 12:30:00,87.18,87.21,87.1,87.12,7497.0,70.6089,70.6332,70.5441,70.5603,7497.0
2015-11-04 12:35:00,87.11,87.16,87.1,87.15,5635.0,70.5522,70.5927,70.5441,70.5846,5635.0
2015-11-04 12:40:00,87.14,87.15,87.09,87.12,11296.0,70.5765,70.5846,70.536,70.5603,11296.0
2015-11-04 12:45:00,87.14,87.24,87.14,87.24,4676.0,70.5765,70.6575,70.5765,70.6575,4676.0
2015-11-04 12:50:00,87.23,87.24,87.17,87.19,7715.0,70.6494,70.6575,70.6008,70.617,7715.0
2015-11-04 12:55:00,87.19,87.26,87.19,87.23,9975.0,70.617,70.6737,70.617,70.6494,9975.0
2015-11-04 13:00:00,87.24,87.24,87.01,87.04,13859.0,70.6575,70.6575,70.4712,70.4955,13859.0
2015-11-04 13:05:00,87.02,87.07,86.99,87.01,14396.0,70.4793,70.5198,70.455,70.4712,14396.0
2015-11-04 13:10:00,87.02,87.1,87.02,87.03,9233.0,70.4793,70.5441,70.4793,70.4874,9233.0
2015-11-04 13:15:00,87.03,87.05,86.96,87.0,29847.0,70.4874,70.5036,70.4307,70.4631,29847.0
2015-11-04 13:20:00,87.0,87.03,86.98,87.01,6395.0,70.4631,70.4874,70.4469,70.4712,6395.0
2015-11-04 13:25:00,87.0,87.01,86.97,87.0,6649.0,70.4631,70.4712,70.4388,70.4631,6649.0
2015-11-04 13:30:00,87.0,87.01,86.94,86.94,9866.0,70.4631,70.4712,70.4146,70.4146,9866.0
2015-11-04 13:35:00,86.94,86.99,86.94,86.99,6133.0,70.4146,70.455,70.4146,70.455,6133.0
2015-11-04 13:40:00,86.99,86.99,86.94,86.97,10440.0,70.455,70.455,70.4146,70.4388,10440.0
2015-11-04 13:45:00,86.96,86.97,86.9,86.93,10992.0,70.4307,70.4388,70.3822,70.4065,10992.0
2015-11-04 13:50:00,86.94,87.0,86.92,87.0,6417.0,70.4146,70.4631,70.3984,70.4631,6417.0
2015-11-04 13:55:00,87.0,87.05,87.0,87.01,12820.0,70.4631,70.5036,70.4631,70.4712,12820.0
2015-11-04 14:00:00,87.02,87.04,86.99,87.01,11584.0,70.4793,70.4955,70.455,70.4712,11584.0
2015-11-04 14:05:00,87.01,87.09,87.01,87.04,15519.0,70.4712,70.536,70.4712,70.4955,15519.0
2015-11-04 14:10:00,87.05,87.12,87.05,87.08,13602.0,70.5036,70.5603,70.5036,70.5279,13602.0
2015-11-04 14:15:00,87.07,87.15,87.07,87.12,9235.0,70.5198,70.5846,70.5198,70.5603,9235.0
2015-11-04 14:20:00,87.12,87.14,87.05,87.06,14411.0,70.5603,70.5765,70.5036,70.5117,14411.0
2015-11-04 14:25:00,87.05,87.06,87.02,87.05,13988.0,70.5036,70.5117,70.4793,70.5036,13988.0
2015-11-04 14:30:00,87.05,87.13,87.05,87.08,19956.0,70.5036,70.5684,70.5036,70.5279,19956.0
2015-11-04 14:35:00,87.09,87.15,87.09,87.14,15025.0,70.536,70.5846,70.536,70.5765,15025.0
2015-11-04 14:40:00,87.13,87.15,87.13,87.15,14813.0,70.5684,70.5846,70.5684,70.5846,14813.0
2015-11-04 14:45:00,87.16,87.18,87.11,87.13,21273.0,70.5927,70.6089,70.5522,70.5684,21273.0
2015-11-04 14:50:00,87.15,87.15,87.09,87.14,14149.0,70.5846,70.5846,70.536,70.5765,14149.0
2015-11-04 14:55:00,87.13,87.15,87.09,87.13,17619.0,70.5684,70.5846,70.536,70.5684,17619.0
2015-11-04 15:00:00,87.14,87.15,86.96,86.98,22497.0,70.5765,70.5846,70.4307,70.4469,22497.0
2015-11-04 15:05:00,86.99,87.02,86.97,86.99,12506.0,70.455,70.4793,70.4388,70.455,12506.0
2015-11-04 15:10:00,87.0,87.01,86.94,86.97,14350.0,70.4631,70.4712,70.4146,70.4388,14350.0
2015-11-04 15:15:00,86.97,87.01,86.93,87.0,18877.0,70.4388,70.4712,70.4065,70.4631,18877.0
2015-11-04 15:20:00,87.0,87.06,86.99,87.02,14258.0,70.4631,70.5117,70.455,70.4793,14258.0
2015-11-04 15:25:00,87.02,87.07,87.02,87.02,15234.0,70.4793,70.5198,70.4793,70.4793,15234.0
2015-11-04 15:30:00,87.02,87.02,86.9,86.9,26184.0,70.4793,70.4793,70.3822,70.3822,26184.0
2015-11-04 15:35:00,86.9,86.94,86.88,86.92,17512.0,70.3822,70.4146,70.366,70.3984,17512.0
2015-11-04 15:40:00,86.92,86.95,86.83,86.83,35643.0,70.3984,70.4227,70.3255,70.3255,35643.0
2015-11-04 15:45:00,86.84,86.9,86.84,86.87,22372.0,70.3336,70.3822,70.3336,70.3579,22372.0
2015-11-04 15:50:00,86.88,86.89,86.84,86.85,36073.0,70.366,70.3741,70.3336,70.3417,36073.0
2015-11-04 15:55:00,86.85,86.96,86.84,86.96,83423.0,70.3417,70.4307,70.3336,70.4307,83423.0
2015-11-05 09:30:00,87.34,87.39,87.01,87.1,35271.0,70.7385,70.779,70.4712,70.5441,35271.0
2015-11-05 09:35:00,87.2,87.24,87.0,87.1,26341.0,70.6251,70.6575,70.4631,70.5441,26341.0
2015-11-05 09:40:00,87.1,87.1,87.02,87.06,7616.0,70.5441,70.5441,70.4793,70.5117,7616.0
2015-11-05 09:45:00,87.03,87.03,86.89,86.92,13727.0,70.4874,70.4874,70.3741,70.3984,13727.0
2015-11-05 09:50:00,86.9,86.93,86.78,86.91,17590.0,70.3822,70.4065,70.285,70.3903,17590.0
2015-11-05 09:55:00,86.91,86.98,86.88,86.95,15882.0,70.3903,70.4469,70.366,70.4227,15882.0
2015-11-05 10:00:00,86.98,87.0,86.89,86.9,17909.0,70.4469,70.4631,70.3741,70.3822,17909.0
2015-11-05 10:05:00,86.89,86.98,86.87,86.91,8829.0,70.3741,70.4469,70.3579,70.3903,8829.0
2015-11-05 10:10:00,86.91,86.99,86.89,86.89,10510.0,70.3903,70.455,70.3741,70.3741,10510.0
2015-11-05 10:15:00,86.88,86.97,86.81,86.87,6570.0,70.366,70.4388,70.3093,70.3579,6570.0
2015-11-05 10:20:00,86.87,86.93,86.82,86.85,5343.0,70.3579,70.4065,70.3174,70.3417,5343.0
2015-11-05 10:25:00,86.84,86.84,86.64,86.64,14014.0,70.3336,70.3336,70.1716,70.1716,14014.0
2015-11-05 10:30:00,86.66,86.66,86.54,86.59,9695.0,70.1878,70.1878,70.0906,70.1311,9695.0
2015-11-05 10:35:00,86.6,86.75,86.6,86.68,12549.0,70.1392,70.2607,70.1392,70.204,12549.0
2015-11-05 10:40:00,86.67,86.67,86.53,86.66,8702.0,70.1959,70.1959,70.0825,70.1878,8702.0
2015-11-05 10:45:00,86.65,86.68,86.5,86.51,24772.0,70.1797,70.204,70.0582,70.0663,24772.0
2015-11-05 10:50:00,86.52,86.68,86.51,86.68,14602.0,70.0744,70.204,70.0663,70.204,14602.0
2015-11-05 10:55:00,86.66,86.71,86.61,86.68,8057.0,70.1878,70.2283,70.1473,70.204,8057.0
2015-11-05 11:00:00,86.69,86.79,86.63,86.79,4080.0,70.2121,70.2931,70.1635,70.2931,4080.0
2015-11-05 11:05:00,86.78,86.81,86.69,86.7,7881.0,70.285,70.3093,70.2121,70.2202,7881.0
2015-11-05 11:10:00,86.68,86.8,86.65,86.8,6552.0,70.204,70.3012,70.1797,70.3012,6552.0
2015-11-05 11:15:00,86.81,86.91,86.78,86.91,14190.0,70.3093,70.3903,70.285,70.3903,14190.0
2015-11-05 11:20:00,86.89,86.95,86.85,86.89,18483.0,70.3741,70.4227,70.3417,70.3741,18483.0
2015-11-05 11:25:00,86.89,86.96,86.87,86.9,7720.0,70.3741,70.4307,70.3579,70.3822,7720.0
2015-11-05 11:30:00,86.9,86.92,86.84,86.84,6111.0,70.3822,70.3984,70.3336,70.3336,6111.0
2015-11-05 11:35:00,86.88,86.89,86.84,86.88,11825.0,70.366,70.3741,70.3336,70.366,11825.0
2015-11-05 11:40:00,86.86,86.89,86.83,86.87,24288.0,70.3498,70.3741,70.3255,70.3579,24288.0
2015-11-05 11:45:00,86.87,86.98,86.83,86.95,11230.0,70.3579,70.4469,70.3255,70.4227,11230.0
2015-11-05 11:50:00,86.95,87.02,86.95,86.99,8040.0,70.4227,70.4793,70.4227,70.455,8040.0
2015-11-05 11:55:00,87.01,87.04,86.95,86.98,14891.0,70.4712,70.4955,70.4227,70.4469,14891.0
2015-11-05 12:00:00,87.0,87.02,86.94,86.99,14016.0,70.4631,70.4793,70.4146,70.455,14016.0
2015-11-05 12:05:00,87.0,87.02,86.93,86.97,13343.0,70.4631,70.4793,70.4065,70.4388,13343.0
2015-11-05 12:10:00,86.95,86.95,86.87,86.88,6845.0,70.4227,70.4227,70.3579,70.366,6845.0
2015-11-05 12:15:00,86.9,86.93,86.89,86.92,3658.0,70.3822,70.4065,70.3741,70.3984,3658.0
2015-11-05 12:20:00,86.91,86.92,86.87,86.9,7458.0,70.3903,70.3984,70.3579,70.3822,7458.0
2015-11-05 12:25:00,86.91,86.94,86.89,86.93,25398.0,70.3903,70.4146,70.3741,70.4065,25398.0
2015-11-05 12:30:00,86.94,86.95,86.89,86.89,19075.0,70.4146,70.4227,70.3741,70.3741,19075.0
2015-11-05 12:35:00,86.89,86.92,86.88,86.9,6575.0,70.3741,70.3984,70.366,70.3822,6575.0
2015-11-05 12:40:00,86.92,86.95,86.89,86.9,10994.0,70.3984,70.4227,70.3741,70.3822,10994.0
2015-11-05 12:45:00,86.89,86.91,86.85,86.86,7228.0,70.3741,70.3903,70.3417,70.3498,7228.0
2015-11-05 12:50:00,86.85,86.89,86.8,86.88,6197.0,70.3417,70.3741,70.3012,70.366,6197.0
2015-11-05 12:55:00,86.88,86.92,86.84,86.9,10041.0,70.366,70.3984,70.3336,70.3822,10041.0
2015-11-05 13:00:00,86.91,86.92,86.88,86.89,9410.0,70.3903,70.3984,70.366,70.3741,9410.0
2015-11-05 13:05:00,86.92,86.93,86.88,86.89,6657.0,70.3984,70.4065,70.366,70.3741,6657.0
2015-11-05 13:10:00,86.89,86.92,86.85,86.88,5619.0,70.3741,70.3984,70.3417,70.366,5619.0
2015-11-05 13:15:00,86.89,86.92,86.84,86.84,7814.0,70.3741,70.3984,70.3336,70.3336,7814.0
2015-11-05 13:20:00,86.86,86.89,86.82,86.86,10646.0,70.3498,70.3741,70.3174,70.3498,10646.0
2015-11-05 13:25:00,86.86,86.9,86.84,86.85,21363.0,70.3498,70.3822,70.3336,70.3417,21363.0
2015-11-05 13:30:00,86.85,87.0,86.85,87.0,7061.0,70.3417,70.4631,70.3417,70.4631,7061.0
2015-11-05 13:35:00,87.0,87.01,86.96,86.98,10048.0,70.4631,70.4712,70.4307,70.4469,10048.0
2015-11-05 13:40:00,86.97,87.02,86.95,87.0,7077.0,70.4388,70.4793,70.4227,70.4631,7077.0
2015-11-05 13:45:00,87.0,87.07,86.99,87.07,8436.0,70.4631,70.5198,70.455,70.5198,8436.0
2015-11-05 13:50:00,87.06,87.07,87.02,87.05,7480.0,70.5117,70.5198,70.4793,70.5036,7480.0
2015-11-05 13:55:00,87.08,87.14,87.08,87.09,8349.0,70.5279,70.5765,70.5279,70.536,8349.0
2015-11-05 14:00:00,87.11,87.13,87.08,87.09,15641.0,70.5522,70.5684,70.5279,70.536,15641.0
2015-11-05 14:05:00,87.09,87.11,87.0,87.01,10700.0,70.536,70.5522,70.4631,70.4712,10700.0
2015-11-05 14:10:00,87.0,87.0,86.95,86.96,11277.0,70.4631,70.4631,70.4227,70.4307,11277.0
2015-11-05 14:15:00,86.98,86.99,86.94,86.94,8535.0,70.4469,70.455,70.4146,70.4146,8535.0
2015-11-05 14:20:00,86.94,86.94,86.89,86.91,14847.0,70.4146,70.4146,70.3741,70.3903,14847.0
2015-11-05 14:25:00,86.92,86.94,86.89,86.94,6069.0,70.3984,70.4146,70.3741,70.4146,6069.0
2015-11-05 14:30:00,86.93,86.95,86.91,86.95,7330.0,70.4065,70.4227,70.3903,70.4227,7330.0
2015-11-05 14:35:00,86.95,86.95,86.88,86.93,12921.0,70.4227,70.4227,70.366,70.4065,12921.0
2015-11-05 14:40:00,86.92,86.97,86.91,86.95,7781.0,70.3984,70.4388,70.3903,70.4227,7781.0
2015-11-05 14:45:00,86.93,86.98,86.9,86.93,6599.0,70.4065,70.4469,70.3822,70.4065,6599.0
2015-11-05 14:50:00,86.93,86.97,86.93,86.93,9570.0,70.4065,70.4388,70.4065,70.4065,9570.0
2015-11-05 14:55:00,86.93,86.95,86.89,86.93,13247.0,70.4065,70.4227,70.3741,70.4065,13247.0
2015-11-05 15:00:00,86.94,86.95,86.89,86.91,15054.0,70.4146,70.4227,70.3741,70.3903,15054.0
2015-11-05 15:05:00,86.9,86.93,86.88,86.91,14465.0,70.3822,70.4065,70.366,70.3903,14465.0
2015-11-05 15:10:00,86.89,86.9,86.83,86.84,12715.0,70.3741,70.3822,70.3255,70.3336,12715.0
2015-11-05 15:15:00,86.84,87.02,86.84,86.97,22267.0,70.3336,70.4793,70.3336,70.4388,22267.0
2015-11-05 15:20:00,86.99,87.0,86.96,86.98,9285.0,70.455,70.4631,70.4307,70.4469,9285.0
2015-11-05 15:25:00,86.98,87.1,86.98,87.09,19691.0,70.4469,70.5441,70.4469,70.536,19691.0
2015-11-05 15:30:00,87.05,87.05,86.96,86.97,24017.0,70.5036,70.5036,70.4307,70.4388,24017.0
2015-11-05 15:35:00,86.98,87.02,86.96,87.0,13727.0,70.4469,70.4793,70.4307,70.4631,13727.0
2015-11-05 15:40:00,87.0,87.01,86.95,86.99,25947.0,70.4631,70.4712,70.4227,70.455,25947.0
2015-11-05 15:45:00,87.01,87.01,86.92,86.97,21834.0,70.4712,70.4712,70.3984,70.4388,21834.0
2015-11-05 15:50:00,86.97,87.04,86.96,87.04,22062.0,70.4388,70.4955,70.4307,70.4955,22062.0
2015-11-05 15:55:00,87.03,87.04,86.95,86.97,57673.0,70.4874,70.4955,70.4227,70.4388,57673.0
2015-11-06 09:30:00,86.71,87.88,86.71,87.03,127348.0,70.2283,71.1759,70.2283,70.4874,127348.0
2015-11-06 09:35:00,87.06,87.13,86.96,87.02,38869.0,70.5117,70.5684,70.4307,70.4793,38869.0
2015-11-06 09:40:00,87.02,87.1,86.81,86.83,35455.0,70.4793,70.5441,70.3093,70.3255,35455.0
2015-11-06 09:45:00,86.81,86.99,86.65,86.76,30455.0,70.3093,70.455,70.1797,70.2688,30455.0
2015-11-06 09:50:00,86.78,86.91,86.67,86.67,18190.0,70.285,70.3903,70.1959,70.1959,18190.0
2015-11-06 09:55:00,86.66,86.68,86.48,86.5,10717.0,70.1878,70.204,70.042,70.0582,10717.0
2015-11-06 10:00:00,86.57,86.57,86.39,86.4,11716.0,70.1149,70.1149,69.9691,69.9772,11716.0
2015-11-06 10:05:00,86.38,86.4,86.25,86.38,25059.0,69.961,69.9772,69.8557,69.961,25059.0
2015-11-06 10:10:00,86.38,86.47,86.36,86.47,21521.0,69.961,70.0339,69.9448,70.0339,21521.0
2015-11-06 10:15:00,86.47,86.67,86.46,86.67,12749.0,70.0339,70.1959,70.0258,70.1959,12749.0
2015-11-06 10:20:00,86.66,86.78,86.57,86.72,30133.0,70.1878,70.285,70.1149,70.2364,30133.0
2015-11-06 10:25:00,86.74,86.86,86.59,86.79,31059.0,70.2526,70.3498,70.1311,70.2931,31059.0
2015-11-06 10:30:00,86.77,86.96,86.77,86.96,21274.0,70.2769,70.4307,70.2769,70.4307,21274.0
2015-11-06 10:35:00,86.96,87.1,86.95,87.08,39222.0,70.4307,70.5441,70.4227,70.5279,39222.0
2015-11-06 10:40:00,87.08,87.28,87.08,87.24,14736.0,70.5279,70.6899,70.5279,70.6575,14736.0
2015-11-06 10:45:00,87.21,87.28,87.15,87.23,25685.0,70.6332,70.6899,70.5846,70.6494,25685.0
2015-11-06 10:50:00,87.25,87.29,87.22,87.25,37559.0,70.6656,70.698,70.6413,70.6656,37559.0
2015-11-06 10:55:00,87.23,87.26,87.18,87.19,26899.0,70.6494,70.6737,70.6089,70.617,26899.0
2015-11-06 11:00:00,87.17,87.17,86.95,86.99,10411.0,70.6008,70.6008,70.4227,70.455,10411.0
2015-11-06 11:05:00,86.99,87.11,86.99,87.08,12864.0,70.455,70.5522,70.455,70.5279,12864.0
2015-11-06 11:10:00,87.09,87.17,87.02,87.03,22328.0,70.536,70.6008,70.4793,70.4874,22328.0
2015-11-06 11:15:00,87.03,87.03,86.89,86.91,10082.0,70.4874,70.4874,70.3741,70.3903,10082.0
2015-11-06 11:20:00,86.93,87.0,86.84,86.84,15949.0,70.4065,70.4631,70.3336,70.3336,15949.0
2015-11-06 11:25:00,86.85,86.88,86.72,86.78,13568.0,70.3417,70.366,70.2364,70.285,13568.0
2015-11-06 11:30:00,86.8,86.92,86.8,86.89,12543.0,70.3012,70.3984,70.3012,70.3741,12543.0
2015-11-06 11:35:00,86.9,87.02,86.89,87.02,17337.0,70.3822,70.4793,70.3741,70.4793,17337.0
2015-11-06 11:40:00,86.99,87.08,86.99,87.06,10436.0,70.455,70.5279,70.455,70.5117,10436.0
2015-11-06 11:45:00,87.06,87.28,87.05,87.25,33682.0,70.5117,70.6899,70.5036,70.6656,33682.0
2015-11-06 11:50:00,87.24,87.35,87.24,87.31,15975.0,70.6575,70.7466,70.6575,70.7142,15975.0
2015-11-06 11:55:00,87.31,87.35,87.28,87.34,38386.0,70.7142,70.7466,70.6899,70.7385,38386.0
2015-11-06 12:00:00,87.34,87.35,87.31,87.32,24927.0,70.7385,70.7466,70.7142,70.7223,24927.0
2015-11-06 12:05:00,87.32,87.34,87.21,87.25,15801.0,70.7223,70.7385,70.6332,70.6656,15801.0
2015-11-06 12:10:00,87.25,87.37,87.25,87.35,30707.0,70.6656,70.7628,70.6656,70.7466,30707.0
2015-11-06 12:15:00,87.36,87.37,87.24,87.25,5747.0,70.7547,70.7628,70.6575,70.6656,5747.0
2015-11-06 12:20:00,87.25,87.28,87.14,87.22,12632.0,70.6656,70.6899,70.5765,70.6413,12632.0
2015-11-06 12:25:00,87.2,87.26,87.2,87.22,5031.0,70.6251,70.6737,70.6251,70.6413,5031.0
2015-11-06 12:30:00,87.22,87.24,87.17,87.23,2950.0,70.6413,70.6575,70.6008,70.6494,2950.0
2015-11-06 12:35:00,87.19,87.19,87.12,87.14,4311.0,70.617,70.617,70.5603,70.5765,4311.0
2015-11-06 12:40:00,87.14,87.19,87.11,87.17,8096.0,70.5765,70.617,70.5522,70.6008,8096.0
2015-11-06 12:45:00,87.17,87.27,87.17,87.23,17076.0,70.6008,70.6818,70.6008,70.6494,17076.0
2015-11-06 12:50:00,87.24,87.26,87.19,87.2,11175.0,70.6575,70.6737,70.617,70.6251,11175.0
2015-11-06 12:55:00,87.21,87.23,87.16,87.22,11330.0,70.6332,70.6494,70.5927,70.6413,11330.0
2015-11-06 13:00:00,87.23,87.35,87.23,87.32,9805.0,70.6494,70.7466,70.6494,70.7223,9805.0
2015-11-06 13:05:00,87.32,87.35,87.27,87.34,3760.0,70.7223,70.7466,70.6818,70.7385,3760.0
2015-11-06 13:10:00,87.36,87.37,87.33,87.37,3590.0,70.7547,70.7628,70.7304,70.7628,3590.0
2015-11-06 13:15:00,87.39,87.39,87.34,87.39,6928.0,70.779,70.779,70.7385,70.779,6928.0
2015-11-06 13:20:00,87.36,87.43,87.36,87.41,6152.0,70.7547,70.8114,70.7547,70.7952,6152.0
2015-11-06 13:25:00,87.4,87.45,87.4,87.41,5643.0,70.7871,70.8276,70.7871,70.7952,5643.0
2015-11-06 13:30:00,87.4,87.45,87.4,87.42,7923.0,70.7871,70.8276,70.7871,70.8033,7923.0
2015-11-06 13:35:00,87.42,87.42,87.35,87.37,7444.0,70.8033,70.8033,70.7466,70.7628,7444.0
2015-11-06 13:40:00,87.38,87.43,87.37,87.37,7932.0,70.7709,70.8114,70.7628,70.7628,7932.0
2015-11-06 13:45:00,87.37,87.44,87.32,87.44,12662.0,70.7628,70.8195,70.7223,70.8195,12662.0
2015-11-06 13:50:00,87.43,87.53,87.41,87.51,6656.0,70.8114,70.8924,70.7952,70.8762,6656.0
2015-11-06 13:55:00,87.5,87.56,87.48,87.56,10299.0,70.8681,70.9167,70.8519,70.9167,10299.0
2015-11-06 14:00:00,87.55,87.72,87.53,87.65,19630.0,70.9086,71.0463,70.8924,70.9896,19630.0
2015-11-06 14:05:00,87.65,87.67,87.6,87.61,6292.0,70.9896,71.0058,70.9491,70.9572,6292.0
2015-11-06 14:10:00,87.61,87.75,87.6,87.68,32735.0,70.9572,71.0706,70.9491,71.0139,32735.0
2015-11-06 14:15:00,87.69,87.72,87.5,87.52,10731.0,71.022,71.0463,70.8681,70.8843,10731.0
2015-11-06 14:20:00,87.51,87.59,87.5,87.5,13059.0,70.8762,70.941,70.8681,70.8681,13059.0
2015-11-06 14:25:00,87.5,87.55,87.44,87.5,10811.0,70.8681,70.9086,70.8195,70.8681,10811.0
2015-11-06 14:30:00,87.5,87.53,87.3,87.32,13632.0,70.8681,70.8924,70.7061,70.7223,13632.0
2015-11-06 14:35:00,87.33,87.39,87.31,87.31,6142.0,70.7304,70.779,70.7142,70.7142,6142.0
2015-11-06 14:40:00,87.3,87.34,87.28,87.34,6961.0,70.7061,70.7385,70.6899,70.7385,6961.0
2015-11-06 14:45:00,87.34,87.41,87.32,87.39,5575.0,70.7385,70.7952,70.7223,70.779,5575.0
2015-11-06 14:50:00,87.39,87.43,87.33,87.42,8779.0,70.779,70.8114,70.7304,70.8033,8779.0
2015-11-06 14:55:00,87.43,87.48,87.38,87.45,11683.0,70.8114,70.8519,70.7709,70.8276,11683.0
2015-11-06 15:00:00,87.43,87.45,87.38,87.39,10544.0,70.8114,70.8276,70.7709,70.779,10544.0
2015-11-06 15:05:00,87.41,87.41,87.36,87.41,8040.0,70.7952,70.7952,70.7547,70.7952,8040.0
2015-11-06 15:10:00,87.4,87.4,87.35,87.38,7602.0,70.7871,70.7871,70.7466,70.7709,7602.0
2015-11-06 15:15:00,87.38,87.42,87.37,87.4,10964.0,70.7709,70.8033,70.7628,70.7871,10964.0
2015-11-06 15:20:00,87.41,87.43,87.35,87.41,12780.0,70.7952,70.8114,70.7466,70.7952,12780.0
2015-11-06 15:25:00,87.42,87.45,87.36,87.37,17737.0,70.8033,70.8276,70.7547,70.7628,17737.0
2015-11-06 15:30:00,87.38,87.5,87.38,87.5,15377.0,70.7709,70.8681,70.7709,70.8681,15377.0
2015-11-06 15:35:00,87.5,87.53,87.44,87.46,19753.0,70.8681,70.8924,70.8195,70.8357,19753.0
2015-11-06 15:40:00,87.46,87.5,87.43,87.48,13104.0,70.8357,70.8681,70.8114,70.8519,13104.0
2015-11-06 15:45:00,87.5,87.58,87.49,87.55,19187.0,70.8681,70.9329,70.86,70.9086,19187.0
2015-11-06 15:50:00,87.54,87.6,87.52,87.54,22775.0,70.9005,70.9491,70.8843,70.9005,22775.0
2015-11-06 15:55:00,87.53,87.63,87.5,87.62,67270.0,70.8924,70.9734,70.8681,70.9653,67270.0
2015-11-09 09:30:00,87.04,87.2,86.73,86.84,36635.0,70.4955,70.6251,70.2445,70.3336,36635.0
2015-11-09 09:35:00,86.76,86.92,86.76,86.81,23665.0,70.2688,70.3984,70.2688,70.3093,23665.0
2015-11-09 09:40:00,86.8,86.85,86.31,86.35,19124.0,70.3012,70.3417,69.9043,69.9367,19124.0
2015-11-09 09:45:00,86.33,86.53,86.33,86.46,18418.0,69.9205,70.0825,69.9205,70.0258,18418.0
2015-11-09 09:50:00,86.44,86.51,86.27,86.27,18967.0,70.0096,70.0663,69.8719,69.8719,18967.0
2015-11-09 09:55:00,86.32,86.35,86.2,86.25,6291.0,69.9124,69.9367,69.8152,69.8557,6291.0
2015-11-09 10:00:00,86.27,86.32,86.2,86.25,28693.0,69.8719,69.9124,69.8152,69.8557,28693.0
2015-11-09 10:05:00,86.25,86.39,86.23,86.39,14606.0,69.8557,69.9691,69.8395,69.9691,14606.0
2015-11-09 10:10:00,86.42,86.54,86.36,86.51,7467.0,69.9934,70.0906,69.9448,70.0663,7467.0
2015-11-09 10:15:00,86.52,86.59,86.49,86.55,7619.0,70.0744,70.1311,70.0501,70.0987,7619.0
2015-11-09 10:20:00,86.53,86.58,86.47,86.51,5447.0,70.0825,70.123,70.0339,70.0663,5447.0
2015-11-09 10:25:00,86.52,86.54,86.46,86.53,4089.0,70.0744,70.0906,70.0258,70.0825,4089.0
2015-11-09 10:30:00,86.53,86.68,86.48,86.68,10980.0,70.0825,70.204,70.042,70.204,10980.0
2015-11-09 10:35:00,86.69,86.76,86.69,86.73,6463.0,70.2121,70.2688,70.2121,70.2445,6463.0
2015-11-09 10:40:00,86.71,86.71,86.64,86.69,4566.0,70.2283,70.2283,70.1716,70.2121,4566.0
2015-11-09 10:45:00,86.66,86.77,86.66,86.76,5777.0,70.1878,70.2769,70.1878,70.2688,5777.0
2015-11-09 10:50:00,86.79,86.79,86.67,86.69,5790.0,70.2931,70.2931,70.1959,70.2121,5790.0
2015-11-09 10:55:00,86.7,86.85,86.7,86.81,6602.0,70.2202,70.3417,70.2202,70.3093,6602.0
2015-11-09 11:00:00,86.8,86.82,86.69,86.7,8327.0,70.3012,70.3174,70.2121,70.2202,8327.0
2015-11-09 11:05:00,86.68,86.69,86.61,86.62,10531.0,70.204,70.2121,70.1473,70.1554,10531.0
2015-11-09 11:10:00,86.58,86.68,86.56,86.62,9286.0,70.123,70.204,70.1068,70.1554,9286.0
2015-11-09 11:15:00,86.61,86.64,86.5,86.62,10076.0,70.1473,70.1716,70.0582,70.1554,10076.0
2015-11-09 11:20:00,86.62,86.72,86.6,86.67,11024.0,70.1554,70.2364,70.1392,70.1959,11024.0
2015-11-09 11:25:00,86.69,86.71,86.53,86.56,9391.0,70.2121,70.2283,70.0825,70.1068,9391.0
2015-11-09 11:30:00,86.53,86.62,86.52,86.55,7234.0,70.0825,70.1554,70.0744,70.0987,7234.0
2015-11-09 11:35:00,86.56,86.57,86.47,86.48,10284.0,70.1068,70.1149,70.0339,70.042,10284.0
2015-11-09 11:40:00,86.48,86.53,86.44,86.44,9828.0,70.042,70.0825,70.0096,70.0096,9828.0
2015-11-09 11:45:00,86.46,86.47,86.32,86.32,9277.0,70.0258,70.0339,69.9124,69.9124,9277.0
2015-11-09 11:50:00,86.32,86.37,86.27,86.35,13296.0,69.9124,69.9529,69.8719,69.9367,13296.0
2015-11-09 11:55:00,86.35,86.38,86.31,86.38,3707.0,69.9367,69.961,69.9043,69.961,3707.0
2015-11-09 12:00:00,86.39,86.41,86.32,86.41,5616.0,69.9691,69.9853,69.9124,69.9853,5616.0
2015-11-09 12:05:00,86.46,86.46,86.39,86.45,4817.0,70.0258,70.0258,69.9691,70.0177,4817.0
2015-11-09 12:10:00,86.47,86.49,86.42,86.46,2000.0,70.0339,70.0501,69.9934,70.0258,2000.0
2015-11-09 12:15:00,86.49,86.5,86.46,86.47,4211.0,70.0501,70.0582,70.0258,70.0339,4211.0
2015-11-09 12:20:00,86.45,86.55,86.45,86.53,5054.0,70.0177,70.0987,70.0177,70.0825,5054.0
2015-11-09 12:25:00,86.5,86.58,86.5,86.58,5642.0,70.0582,70.123,70.0582,70.123,5642.0
2015-11-09 12:30:00,86.57,86.59,86.54,86.56,2930.0,70.1149,70.1311,70.0906,70.1068,2930.0
2015-11-09 12:35:00,86.58,86.62,86.56,86.6,8088.0,70.123,70.1554,70.1068,70.1392,8088.0
2015-11-09 12:40:00,86.63,86.75,86.6,86.69,18576.0,70.1635,70.2607,70.1392,70.2121,18576.0
2015-11-09 12:45:00,86.7,86.75,86.69,86.73,11751.0,70.2202,70.2607,70.2121,70.2445,11751.0
2015-11-09 12:50:00,86.73,86.74,86.68,86.71,5853.0,70.2445,70.2526,70.204,70.2283,5853.0
2015-11-09 12:55:00,86.7,86.7,86.63,86.63,4093.0,70.2202,70.2202,70.1635,70.1635,4093.0
2015-11-09 13:00:00,86.64,86.65,86.55,86.55,10240.0,70.1716,70.1797,70.0987,70.0987,10240.0
2015-11-09 13:05:00,86.53,86.58,86.47,86.47,4775.0,70.0825,70.123,70.0339,70.0339,4775.0
2015-11-09 13:10:00,86.5,86.5,86.37,86.39,8516.0,70.0582,70.0582,69.9529,69.9691,8516.0
2015-11-09 13:15:00,86.41,86.45,86.35,86.42,9639.0,69.9853,70.0177,69.9367,69.9934,9639.0
2015-11-09 13:20:00,86.41,86.47,86.38,86.42,6041.0,69.9853,70.0339,69.961,69.9934,6041.0
2015-11-09 13:25:00,86.43,86.5,86.43,86.47,7122.0,70.0015,70.0582,70.0015,70.0339,7122.0
2015-11-09 13:30:00,86.46,86.52,86.41,86.42,3298.0,70.0258,70.0744,69.9853,69.9934,3298.0
2015-11-09 13:35:00,86.43,86.5,86.43,86.48,8082.0,70.0015,70.0582,70.0015,70.042,8082.0
2015-11-09 13:40:00,86.48,86.53,86.44,86.52,3740.0,70.042,70.0825,70.0096,70.0744,3740.0
2015-11-09 13:45:00,86.52,86.53,86.42,86.45,9465.0,70.0744,70.0825,69.9934,70.0177,9465.0
2015-11-09 13:50:00,86.45,86.48,86.38,86.47,8261.0,70.0177,70.042,69.961,70.0339,8261.0
2015-11-09 13:55:00,86.44,86.5,86.43,86.49,6126.0,70.0096,70.0582,70.0015,70.0501,6126.0
2015-11-09 14:00:00,86.49,86.5,86.44,86.5,8041.0,70.0501,70.0582,70.0096,70.0582,8041.0
2015-11-09 14:05:00,86.5,86.53,86.43,86.49,17821.0,70.0582,70.0825,70.0015,70.0501,17821.0
2015-11-09 14:10:00,86.48,86.48,86.35,86.37,14966.0,70.042,70.042,69.9367,69.9529,14966.0
2015-11-09 14:15:00,86.35,86.37,86.27,86.34,14289.0,69.9367,69.9529,69.8719,69.9286,14289.0
2015-11-09 14:20:00,86.33,86.39,86.29,86.32,12530.0,69.9205,69.9691,69.8881,69.9124,12530.0
2015-11-09 14:25:00,86.33,86.4,86.33,86.35,13660.0,69.9205,69.9772,69.9205,69.9367,13660.0
2015-11-09 14:30:00,86.36,86.45,86.35,86.43,8400.0,69.9448,70.0177,69.9367,70.0015,8400.0
2015-11-09 14:35:00,86.43,86.44,86.3,86.32,8629.0,70.0015,70.0096,69.8962,69.9124,8629.0
2015-11-09 14:40:00,86.3,86.36,86.29,86.33,9457.0,69.8962,69.9448,69.8881,69.9205,9457.0
2015-11-09 14:45:00,86.32,86.36,86.27,86.32,10202.0,69.9124,69.9448,69.8719,69.9124,10202.0
2015-11-09 14:50:00,86.35,86.4,86.35,86.39,8981.0,69.9367,69.9772,69.9367,69.9691,8981.0
2015-11-09 14:55:00,86.4,86.47,86.4,86.42,7674.0,69.9772,70.0339,69.9772,69.9934,7674.0
2015-11-09 15:00:00,86.42,86.43,86.34,86.42,8214.0,69.9934,70.0015,69.9286,69.9934,8214.0
2015-11-09 15:05:00,86.42,86.45,86.34,86.35,9412.0,69.9934,70.0177,69.9286,69.9367,9412.0
2015-11-09 15:10:00,86.36,86.44,86.34,86.4,9889.0,69.9448,70.0096,69.9286,69.9772,9889.0
2015-11-09 15:15:00,86.4,86.4,86.25,86.33,9198.0,69.9772,69.9772,69.8557,69.9205,9198.0
2015-11-09 15:20:00,86.33,86.39,86.3,86.39,9574.0,69.9205,69.9691,69.8962,69.9691,9574.0
2015-11-09 15:25:00,86.39,86.51,86.39,86.51,14647.0,69.9691,70.0663,69.9691,70.0663,14647.0
2015-11-09 15:30:00,86.52,86.63,86.52,86.63,16582.0,70.0744,70.1635,70.0744,70.1635,16582.0
2015-11-09 15:35:00,86.63,86.76,86.63,86.76,18343.0,70.1635,70.2688,70.1635,70.2688,18343.0
2015-11-09 15:40:00,86.76,86.87,86.76,86.77,33371.0,70.2688,70.3579,70.2688,70.2769,33371.0
2015-11-09 15:45:00,86.79,86.89,86.78,86.89,25917.0,70.2931,70.3741,70.285,70.3741,25917.0
2015-11-09 15:50:00,86.88,86.91,86.83,86.88,26614.0,70.366,70.3903,70.3255,70.366,26614.0
2015-11-09 15:55:00,86.87,86.87,86.73,86.76,46230.0,70.3579,70.3579,70.2445,70.2688,46230.0
2015-11-10 09:30:00,86.47,87.25,86.34,87.22,24755.0,70.0339,70.6656,69.9286,70.6413,24755.0
2015-11-10 09:35:00,87.25,87.3,87.12,87.13,46724.0,70.6656,70.7061,70.5603,70.5684,46724.0
2015-11-10 09:40:00,87.2,87.2,86.93,86.97,17825.0,70.6251,70.6251,70.4065,70.4388,17825.0
2015-11-10 09:45:00,86.82,87.1,86.82,86.87,15401.0,70.3174,70.5441,70.3174,70.3579,15401.0
2015-11-10 09:50:00,86.89,86.92,86.75,86.87,18762.0,70.3741,70.3984,70.2607,70.3579,18762.0
2015-11-10 09:55:00,86.85,87.1,86.85,86.93,10371.0,70.3417,70.5441,70.3417,70.4065,10371.0
2015-11-10 10:00:00,86.94,87.14,86.94,86.99,12175.0,70.4146,70.5765,70.4146,70.455,12175.0
2015-11-10 10:05:00,86.97,87.01,86.89,86.95,12575.0,70.4388,70.4712,70.3741,70.4227,12575.0
2015-11-10 10:10:00,86.95,87.06,86.92,86.98,9939.0,70.4227,70.5117,70.3984,70.4469,9939.0
2015-11-10 10:15:00,87.01,87.09,86.93,87.0,14134.0,70.4712,70.536,70.4065,70.4631,14134.0
2015-11-10 10:20:00,86.99,86.99,86.85,86.96,11601.0,70.455,70.455,70.3417,70.4307,11601.0
2015-11-10 10:25:00,86.97,86.97,86.85,86.92,9668.0,70.4388,70.4388,70.3417,70.3984,9668.0
2015-11-10 10:30:00,86.93,87.02,86.91,86.95,8949.0,70.4065,70.4793,70.3903,70.4227,8949.0
2015-11-10 10:35:00,86.92,87.09,86.92,87.03,9784.0,70.3984,70.536,70.3984,70.4874,9784.0
2015-11-10 10:40:00,87.04,87.05,86.97,86.99,19703.0,70.4955,70.5036,70.4388,70.455,19703.0
2015-11-10 10:45:00,87.0,87.01,86.86,86.92,10492.0,70.4631,70.4712,70.3498,70.3984,10492.0
2015-11-10 10:50:00,86.93,86.93,86.87,86.92,8250.0,70.4065,70.4065,70.3579,70.3984,8250.0
2015-11-10 10:55:00,86.94,86.94,86.9,86.93,5070.0,70.4146,70.4146,70.3822,70.4065,5070.0
2015-11-10 11:00:00,86.93,87.03,86.93,86.99,7557.0,70.4065,70.4874,70.4065,70.455,7557.0
2015-11-10 11:05:00,87.0,87.03,86.89,86.9,10440.0,70.4631,70.4874,70.3741,70.3822,10440.0
2015-11-10 11:10:00,86.88,86.93,86.77,86.82,9011.0,70.366,70.4065,70.2769,70.3174,9011.0
2015-11-10 11:15:00,86.8,86.84,86.73,86.76,10796.0,70.3012,70.3336,70.2445,70.2688,10796.0
2015-11-10 11:20:00,86.77,86.82,86.68,86.69,14431.0,70.2769,70.3174,70.204,70.2121,14431.0
2015-11-10 11:25:00,86.69,86.69,86.51,86.54,7416.0,70.2121,70.2121,70.0663,70.0906,7416.0
2015-11-10 11:30:00,86.56,86.6,86.54,86.57,13044.0,70.1068,70.1392,70.0906,70.1149,13044.0
2015-11-10 11:35:00,86.59,86.64,86.55,86.55,10073.0,70.1311,70.1716,70.0987,70.0987,10073.0
2015-11-10 11:40:00,86.55,86.71,86.54,86.64,13365.0,70.0987,70.2283,70.0906,70.1716,13365.0
2015-11-10 11:45:00,86.66,86.69,86.62,86.62,7631.0,70.1878,70.2121,70.1554,70.1554,7631.0
2015-11-10 11:50:00,86.63,86.65,86.55,86.56,8491.0,70.1635,70.1797,70.0987,70.1068,8491.0
2015-11-10 11:55:00,86.55,86.6,86.53,86.58,9791.0,70.0987,70.1392,70.0825,70.123,9791.0
2015-11-10 12:00:00,86.57,86.61,86.55,86.58,9627.0,70.1149,70.1473,70.0987,70.123,9627.0
2015-11-10 12:05:00,86.6,86.63,86.55,86.63,7463.0,70.1392,70.1635,70.0987,70.1635,7463.0
2015-11-10 12:10:00,86.63,86.66,86.6,86.63,7588.0,70.1635,70.1878,70.1392,70.1635,7588.0
2015-11-10 12:15:00,86.64,86.67,86.64,86.66,5031.0,70.1716,70.1959,70.1716,70.1878,5031.0
2015-11-10 12:20:00,86.66,86.68,86.57,86.6,7615.0,70.1878,70.204,70.1149,70.1392,7615.0
2015-11-10 12:25:00,86.58,86.6,86.55,86.57,5127.0,70.123,70.1392,70.0987,70.1149,5127.0
2015-11-10 12:30:00,86.55,86.56,86.44,86.46,12381.0,70.0987,70.1068,70.0096,70.0258,12381.0
2015-11-10 12:35:00,86.47,86.47,86.38,86.43,10389.0,70.0339,70.0339,69.961,70.0015,10389.0
2015-11-10 12:40:00,86.43,86.48,86.42,86.48,11342.0,70.0015,70.042,69.9934,70.042,11342.0
2015-11-10 12:45:00,86.49,86.54,86.46,86.52,7035.0,70.0501,70.0906,70.0258,70.0744,7035.0
2015-11-10 12:50:00,86.52,86.57,86.52,86.54,8153.0,70.0744,70.1149,70.0744,70.0906,8153.0
2015-11-10 12:55:00,86.56,86.57,86.49,86.49,5300.0,70.1068,70.1149,70.0501,70.0501,5300.0
2015-11-10 13:00:00,86.48,86.52,86.46,86.48,9053.0,70.042,70.0744,70.0258,70.042,9053.0
2015-11-10 13:05:00,86.46,86.48,86.37,86.46,9226.0,70.0258,70.042,69.9529,70.0258,9226.0
2015-11-10 13:10:00,86.45,86.49,86.39,86.43,12660.0,70.0177,70.0501,69.9691,70.0015,12660.0
2015-11-10 13:15:00,86.43,86.43,86.35,86.35,10240.0,70.0015,70.0015,69.9367,69.9367,10240.0
2015-11-10 13:20:00,86.34,86.38,86.31,86.38,9539.0,69.9286,69.961,69.9043,69.961,9539.0
2015-11-10 13:25:00,86.38,86.45,86.36,86.43,7609.0,69.961,70.0177,69.9448,70.0015,7609.0
2015-11-10 13:30:00,86.43,86.47,86.41,86.44,6700.0,70.0015,70.0339,69.9853,70.0096,6700.0
2015-11-10 13:35:00,86.45,86.47,86.39,86.46,10968.0,70.0177,70.0339,69.9691,70.0258,10968.0
2015-11-10 13:40:00,86.44,86.45,86.42,86.43,14411.0,70.0096,70.0177,69.9934,70.0015,14411.0
2015-11-10 13:45:00,86.44,86.47,86.42,86.45,9843.0,70.0096,70.0339,69.9934,70.0177,9843.0
2015-11-10 13:50:00,86.45,86.51,86.45,86.51,9999.0,70.0177,70.0663,70.0177,70.0663,9999.0
2015-11-10 13:55:00,86.51,86.51,86.45,86.47,8372.0,70.0663,70.0663,70.0177,70.0339,8372.0
2015-11-10 14:00:00,86.48,86.52,86.42,86.42,23683.0,70.042,70.0744,69.9934,69.9934,23683.0
2015-11-10 14:05:00,86.44,86.48,86.44,86.45,11918.0,70.0096,70.042,70.0096,70.0177,11918.0
2015-11-10 14:10:00,86.48,86.6,86.46,86.6,11559.0,70.042,70.1392,70.0258,70.1392,11559.0
2015-11-10 14:15:00,86.61,86.63,86.57,86.58,10015.0,70.1473,70.1635,70.1149,70.123,10015.0
2015-11-10 14:20:00,86.58,86.64,86.57,86.63,20428.0,70.123,70.1716,70.1149,70.1635,20428.0
2015-11-10 14:25:00,86.63,86.67,86.63,86.63,10711.0,70.1635,70.1959,70.1635,70.1635,10711.0
2015-11-10 14:30:00,86.66,86.7,86.64,86.68,12061.0,70.1878,70.2202,70.1716,70.204,12061.0
2015-11-10 14:35:00,86.67,86.68,86.61,86.63,19035.0,70.1959,70.204,70.1473,70.1635,19035.0
2015-11-10 14:40:00,86.63,86.75,86.62,86.72,13771.0,70.1635,70.2607,70.1554,70.2364,13771.0
2015-11-10 14:45:00,86.73,86.78,86.7,86.78,11215.0,70.2445,70.285,70.2202,70.285,11215.0
2015-11-10 14:50:00,86.79,86.83,86.7,86.71,12599.0,70.2931,70.3255,70.2202,70.2283,12599.0
2015-11-10 14:55:00,86.7,86.8,86.7,86.75,11999.0,70.2202,70.3012,70.2202,70.2607,11999.0
2015-11-10 15:00:00,86.72,86.76,86.7,86.73,17597.0,70.2364,70.2688,70.2202,70.2445,17597.0
2015-11-10 15:05:00,86.73,86.8,86.7,86.8,15066.0,70.2445,70.3012,70.2202,70.3012,15066.0
2015-11-10 15:10:00,86.8,86.82,86.74,86.8,13905.0,70.3012,70.3174,70.2526,70.3012,13905.0
2015-11-10 15:15:00,86.8,86.86,86.76,86.79,14297.0,70.3012,70.3498,70.2688,70.2931,14297.0
2015-11-10 15:20:00,86.79,86.83,86.78,86.8,17933.0,70.2931,70.3255,70.285,70.3012,17933.0
2015-11-10 15:25:00,86.79,86.83,86.76,86.82,14600.0,70.2931,70.3255,70.2688,70.3174,14600.0
2015-11-10 15:30:00,86.83,86.89,86.83,86.83,17003.0,70.3255,70.3741,70.3255,70.3255,17003.0
2015-11-10 15:35:00,86.82,86.85,86.8,86.83,15761.0,70.3174,70.3417,70.3012,70.3255,15761.0
2015-11-10 15:40:00,86.83,86.94,86.81,86.88,28418.0,70.3255,70.4146,70.3093,70.366,28418.0
2015-11-10 15:45:00,86.88,86.94,86.88,86.88,22300.0,70.366,70.4146,70.366,70.366,22300.0
2015-11-10 15:50:00,86.88,86.89,86.81,86.83,22370.0,70.366,70.3741,70.3093,70.3255,22370.0
2015-11-10 15:55:00,86.81,86.96,86.77,86.96,75346.0,70.3093,70.4307,70.2769,70.4307,75346.0
2015-11-11 09:30:00,87.38,87.38,86.8,87.06,20232.0,70.7709,70.7709,70.3012,70.5117,20232.0
2015-11-11 09:35:00,87.05,87.43,87.03,87.41,13685.0,70.5036,70.8114,70.4874,70.7952,13685.0
2015-11-11 09:40:00,87.36,87.5,87.35,87.35,15012.0,70.7547,70.8681,70.7466,70.7466,15012.0
2015-11-11 09:45:00,87.39,87.43,87.24,87.32,16431.0,70.779,70.8114,70.6575,70.7223,16431.0
2015-11-11 09:50:00,87.32,87.39,87.31,87.31,18551.0,70.7223,70.779,70.7142,70.7142,18551.0
2015-11-11 09:55:00,87.31,87.41,87.27,87.28,14634.0,70.7142,70.7952,70.6818,70.6899,14634.0
2015-11-11 10:00:00,87.28,87.32,87.15,87.15,8706.0,70.6899,70.7223,70.5846,70.5846,8706.0
2015-11-11 10:05:00,87.19,87.24,87.13,87.17,27238.0,70.617,70.6575,70.5684,70.6008,27238.0
2015-11-11 10:10:00,87.17,87.22,87.1,87.12,16521.0,70.6008,70.6413,70.5441,70.5603,16521.0
2015-11-11 10:15:00,87.13,87.22,87.11,87.22,16531.0,70.5684,70.6413,70.5522,70.6413,16531.0
2015-11-11 10:20:00,87.19,87.27,87.19,87.21,9205.0,70.617,70.6818,70.617,70.6332,9205.0
2015-11-11 10:25:00,87.2,87.26,87.2,87.2,5747.0,70.6251,70.6737,70.6251,70.6251,5747.0
2015-11-11 10:30:00,87.2,87.24,87.18,87.24,12510.0,70.6251,70.6575,70.6089,70.6575,12510.0
2015-11-11 10:35:00,87.24,87.24,87.15,87.23,9081.0,70.6575,70.6575,70.5846,70.6494,9081.0
2015-11-11 10:40:00,87.23,87.27,87.21,87.22,6685.0,70.6494,70.6818,70.6332,70.6413,6685.0
2015-11-11 10:45:00,87.21,87.31,87.21,87.31,6109.0,70.6332,70.7142,70.6332,70.7142,6109.0
2015-11-11 10:50:00,87.3,87.32,87.25,87.3,13196.0,70.7061,70.7223,70.6656,70.7061,13196.0
2015-11-11 10:55:00,87.3,87.38,87.3,87.34,5746.0,70.7061,70.7709,70.7061,70.7385,5746.0
2015-11-11 11:00:00,87.31,87.33,87.25,87.26,6643.0,70.7142,70.7304,70.6656,70.6737,6643.0
2015-11-11 11:05:00,87.26,87.33,87.24,87.27,6876.0,70.6737,70.7304,70.6575,70.6818,6876.0
2015-11-11 11:10:00,87.29,87.3,87.22,87.25,4646.0,70.698,70.7061,70.6413,70.6656,4646.0
2015-11-11 11:15:00,87.26,87.34,87.25,87.34,10872.0,70.6737,70.7385,70.6656,70.7385,10872.0
2015-11-11 11:20:00,87.34,87.37,87.31,87.33,4721.0,70.7385,70.7628,70.7142,70.7304,4721.0
2015-11-11 11:25:00,87.33,87.35,87.29,87.33,6275.0,70.7304,70.7466,70.698,70.7304,6275.0
2015-11-11 11:30:00,87.32,87.44,87.32,87.43,5444.0,70.7223,70.8195,70.7223,70.8114,5444.0
2015-11-11 11:35:00,87.41,87.44,87.37,87.43,7226.0,70.7952,70.8195,70.7628,70.8114,7226.0
2015-11-11 11:40:00,87.43,87.51,87.43,87.5,11588.0,70.8114,70.8762,70.8114,70.8681,11588.0
2015-11-11 11:45:00,87.53,87.57,87.52,87.55,10427.0,70.8924,70.9248,70.8843,70.9086,10427.0
2015-11-11 11:50:00,87.57,87.61,87.56,87.56,10100.0,70.9248,70.9572,70.9167,70.9167,10100.0
2015-11-11 11:55:00,87.54,87.59,87.54,87.56,9591.0,70.9005,70.941,70.9005,70.9167,9591.0
2015-11-11 12:00:00,87.59,87.6,87.55,87.58,7014.0,70.941,70.9491,70.9086,70.9329,7014.0
2015-11-11 12:05:00,87.57,87.61,87.56,87.6,9165.0,70.9248,70.9572,70.9167,70.9491,9165.0
2015-11-11 12:10:00,87.62,87.66,87.6,87.66,8334.0,70.9653,70.9977,70.9491,70.9977,8334.0
2015-11-11 12:15:00,87.65,87.7,87.65,87.67,8379.0,70.9896,71.0301,70.9896,71.0058,8379.0
2015-11-11 12:20:00,87.67,87.8,87.66,87.76,16632.0,71.0058,71.1111,70.9977,71.0787,16632.0
2015-11-11 12:25:00,87.77,87.88,87.77,87.8,16018.0,71.0868,71.1759,71.0868,71.1111,16018.0
2015-11-11 12:30:00,87.81,87.84,87.72,87.78,16330.0,71.1192,71.1435,71.0463,71.0949,16330.0
2015-11-11 12:35:00,87.79,87.89,87.75,87.86,16277.0,71.103,71.184,71.0706,71.1597,16277.0
2015-11-11 12:40:00,87.85,87.88,87.84,87.84,6756.0,71.1516,71.1759,71.1435,71.1435,6756.0
2015-11-11 12:45:00,87.84,87.95,87.84,87.94,7342.0,71.1435,71.2326,71.1435,71.2245,7342.0
2015-11-11 12:50:00,87.94,87.94,87.8,87.82,11756.0,71.2245,71.2245,71.1111,71.1273,11756.0
2015-11-11 12:55:00,87.84,87.84,87.74,87.76,11669.0,71.1435,71.1435,71.0625,71.0787,11669.0
2015-11-11 13:00:00,87.78,87.78,87.66,87.66,10997.0,71.0949,71.0949,70.9977,70.9977,10997.0
2015-11-11 13:05:00,87.69,87.7,87.53,87.57,21800.0,71.022,71.0301,70.8924,70.9248,21800.0
2015-11-11 13:10:00,87.54,87.55,87.5,87.52,13983.0,70.9005,70.9086,70.8681,70.8843,13983.0
2015-11-11 13:15:00,87.51,87.53,87.47,87.49,17797.0,70.8762,70.8924,70.8438,70.86,17797.0
2015-11-11 13:20:00,87.49,87.51,87.45,87.45,13350.0,70.86,70.8762,70.8276,70.8276,13350.0
2015-11-11 13:25:00,87.45,87.53,87.41,87.51,20260.0,70.8276,70.8924,70.7952,70.8762,20260.0
2015-11-11 13:30:00,87.52,87.54,87.49,87.52,7102.0,70.8843,70.9005,70.86,70.8843,7102.0
2015-11-11 13:35:00,87.52,87.52,87.44,87.5,7454.0,70.8843,70.8843,70.8195,70.8681,7454.0
2015-11-11 13:40:00,87.48,87.55,87.47,87.55,7996.0,70.8519,70.9086,70.8438,70.9086,7996.0
2015-11-11 13:45:00,87.55,87.55,87.49,87.53,5810.0,70.9086,70.9086,70.86,70.8924,5810.0
2015-11-11 13:50:00,87.52,87.53,87.48,87.48,5519.0,70.8843,70.8924,70.8519,70.8519,5519.0
2015-11-11 13:55:00,87.5,87.52,87.39,87.39,8510.0,70.8681,70.8843,70.779,70.779,8510.0
2015-11-11 14:00:00,87.38,87.42,87.31,87.35,8581.0,70.7709,70.8033,70.7142,70.7466,8581.0
2015-11-11 14:05:00,87.35,87.42,87.33,87.39,14503.0,70.7466,70.8033,70.7304,70.779,14503.0
2015-11-11 14:10:00,87.39,87.48,87.36,87.48,8440.0,70.779,70.8519,70.7547,70.8519,8440.0
2015-11-11 14:15:00,87.47,87.49,87.4,87.48,9316.0,70.8438,70.86,70.7871,70.8519,9316.0
2015-11-11 14:20:00,87.5,87.52,87.47,87.51,6475.0,70.8681,70.8843,70.8438,70.8762,6475.0
2015-11-11 14:25:00,87.52,87.59,87.5,87.58,9000.0,70.8843,70.941,70.8681,70.9329,9000.0
2015-11-11 14:30:00,87.57,87.59,87.49,87.5,9018.0,70.9248,70.941,70.86,70.8681,9018.0
2015-11-11 14:35:00,87.5,87.52,87.44,87.47,6732.0,70.8681,70.8843,70.8195,70.8438,6732.0
2015-11-11 14:40:00,87.47,87.49,87.34,87.36,8301.0,70.8438,70.86,70.7385,70.7547,8301.0
2015-11-11 14:45:00,87.38,87.4,87.34,87.37,8328.0,70.7709,70.7871,70.7385,70.7628,8328.0
2015-11-11 14:50:00,87.37,87.41,87.35,87.37,11644.0,70.7628,70.7952,70.7466,70.7628,11644.0
2015-11-11 14:55:00,87.38,87.38,87.25,87.25,12866.0,70.7709,70.7709,70.6656,70.6656,12866.0
2015-11-11 15:00:00,87.25,87.3,87.25,87.26,9267.0,70.6656,70.7061,70.6656,70.6737,9267.0
2015-11-11 15:05:00,87.26,87.32,87.19,87.19,13710.0,70.6737,70.7223,70.617,70.617,13710.0
2015-11-11 15:10:00,87.2,87.29,87.2,87.29,10681.0,70.6251,70.698,70.6251,70.698,10681.0
2015-11-11 15:15:00,87.29,87.3,87.19,87.2,10611.0,70.698,70.7061,70.617,70.6251,10611.0
2015-11-11 15:20:00,87.2,87.24,87.14,87.14,12764.0,70.6251,70.6575,70.5765,70.5765,12764.0
2015-11-11 15:25:00,87.15,87.28,87.14,87.27,21498.0,70.5846,70.6899,70.5765,70.6818,21498.0
2015-11-11 15:30:00,87.27,87.28,87.19,87.19,19924.0,70.6818,70.6899,70.617,70.617,19924.0
2015-11-11 15:35:00,87.21,87.23,87.16,87.22,15439.0,70.6332,70.6494,70.5927,70.6413,15439.0
2015-11-11 15:40:00,87.23,87.28,87.2,87.27,16127.0,70.6494,70.6899,70.6251,70.6818,16127.0
2015-11-11 15:45:00,87.27,87.28,87.16,87.17,15940.0,70.6818,70.6899,70.5927,70.6008,15940.0
2015-11-11 15:50:00,87.17,87.27,87.16,87.24,27522.0,70.6008,70.6818,70.5927,70.6575,27522.0
2015-11-11 15:55:00,87.25,87.26,87.17,87.18,54184.0,70.6656,70.6737,70.6008,70.6089,54184.0
2015-11-12 09:30:00,87.0,87.34,86.82,87.22,49345.0,70.4631,70.7385,70.3174,70.6413,49345.0
2015-11-12 09:35:00,87.18,87.36,87.04,87.11,36101.0,70.6089,70.7547,70.4955,70.5522,36101.0
2015-11-12 09:40:00,87.01,87.02,86.59,86.65,24132.0,70.4712,70.4793,70.1311,70.1797,24132.0
2015-11-12 09:45:00,86.65,86.77,86.53,86.76,17291.0,70.1797,70.2769,70.0825,70.2688,17291.0
2015-11-12 09:50:00,86.76,86.91,86.66,86.81,17251.0,70.2688,70.3903,70.1878,70.3093,17251.0
2015-11-12 09:55:00,86.77,86.78,86.64,86.78,8968.0,70.2769,70.285,70.1716,70.285,8968.0
2015-11-12 10:00:00,86.81,86.81,86.48,86.5,11465.0,70.3093,70.3093,70.042,70.0582,11465.0
2015-11-12 10:05:00,86.45,86.58,86.41,86.55,15539.0,70.0177,70.123,69.9853,70.0987,15539.0
2015-11-12 10:10:00,86.56,86.66,86.53,86.53,11799.0,70.1068,70.1878,70.0825,70.0825,11799.0
2015-11-12 10:15:00,86.58,86.76,86.58,86.7,9252.0,70.123,70.2688,70.123,70.2202,9252.0
2015-11-12 10:20:00,86.67,86.68,86.59,86.63,9808.0,70.1959,70.204,70.1311,70.1635,9808.0
2015-11-12 10:25:00,86.62,86.65,86.54,86.54,6291.0,70.1554,70.1797,70.0906,70.0906,6291.0
2015-11-12 10:30:00,86.54,86.57,86.39,86.52,10509.0,70.0906,70.1149,69.9691,70.0744,10509.0
2015-11-12 10:35:00,86.51,86.62,86.42,86.62,13808.0,70.0663,70.1554,69.9934,70.1554,13808.0
2015-11-12 10:40:00,86.65,86.72,86.6,86.7,11929.0,70.1797,70.2364,70.1392,70.2202,11929.0
2015-11-12 10:45:00,86.71,86.72,86.63,86.64,19487.0,70.2283,70.2364,70.1635,70.1716,19487.0
2015-11-12 10:50:00,86.63,86.7,86.58,86.7,9590.0,70.1635,70.2202,70.123,70.2202,9590.0
2015-11-12 10:55:00,86.72,86.96,86.72,86.94,11437.0,70.2364,70.4307,70.2364,70.4146,11437.0
2015-11-12 11:00:00,86.98,87.02,86.92,87.0,7024.0,70.4469,70.4793,70.3984,70.4631,7024.0
2015-11-12 11:05:00,87.0,87.03,86.97,87.03,4765.0,70.4631,70.4874,70.4388,70.4874,4765.0
2015-11-12 11:10:00,86.98,86.99,86.91,86.95,5359.0,70.4469,70.455,70.3903,70.4227,5359.0
2015-11-12 11:15:00,86.9,86.94,86.79,86.85,7026.0,70.3822,70.4146,70.2931,70.3417,7026.0
2015-11-12 11:20:00,86.84,86.88,86.81,86.81,4843.0,70.3336,70.366,70.3093,70.3093,4843.0
2015-11-12 11:25:00,86.84,86.88,86.79,86.8,6392.0,70.3336,70.366,70.2931,70.3012,6392.0
2015-11-12 11:30:00,86.78,86.79,86.6,86.62,4994.0,70.285,70.2931,70.1392,70.1554,4994.0
2015-11-12 11:35:00,86.62,86.69,86.62,86.64,4844.0,70.1554,70.2121,70.1554,70.1716,4844.0
2015-11-12 11:40:00,86.62,86.68,86.62,86.64,6696.0,70.1554,70.204,70.1554,70.1716,6696.0
2015-11-12 11:45:00,86.61,86.63,86.52,86.58,9904.0,70.1473,70.1635,70.0744,70.123,9904.0
2015-11-12 11:50:00,86.57,86.65,86.56,86.61,10247.0,70.1149,70.1797,70.1068,70.1473,10247.0
2015-11-12 11:55:00,86.62,86.71,86.61,86.68,14340.0,70.1554,70.2283,70.1473,70.204,14340.0
2015-11-12 12:00:00,86.67,86.69,86.62,86.62,4248.0,70.1959,70.2121,70.1554,70.1554,4248.0
2015-11-12 12:05:00,86.63,86.65,86.54,86.57,9778.0,70.1635,70.1797,70.0906,70.1149,9778.0
2015-11-12 12:10:00,86.56,86.58,86.45,86.52,14738.0,70.1068,70.123,70.0177,70.0744,14738.0
2015-11-12 12:15:00,86.53,86.54,86.45,86.49,5612.0,70.0825,70.0906,70.0177,70.0501,5612.0
2015-11-12 12:20:00,86.5,86.5,86.4,86.41,7110.0,70.0582,70.0582,69.9772,69.9853,7110.0
2015-11-12 12:25:00,86.41,86.47,86.4,86.44,5900.0,69.9853,70.0339,69.9772,70.0096,5900.0
2015-11-12 12:30:00,86.44,86.46,86.42,86.45,5100.0,70.0096,70.0258,69.9934,70.0177,5100.0
2015-11-12 12:35:00,86.43,86.47,86.43,86.45,5949.0,70.0015,70.0339,70.0015,70.0177,5949.0
2015-11-12 12:40:00,86.46,86.5,86.45,86.49,5254.0,70.0258,70.0582,70.0177,70.0501,5254.0
2015-11-12 12:45:00,86.51,86.58,86.47,86.57,7782.0,70.0663,70.123,70.0339,70.1149,7782.0
2015-11-12 12:50:00,86.58,86.66,86.58,86.62,4418.0,70.123,70.1878,70.123,70.1554,4418.0
2015-11-12 12:55:00,86.58,86.61,86.5,86.51,4422.0,70.123,70.1473,70.0582,70.0663,4422.0
2015-11-12 13:00:00,86.51,86.6,86.51,86.57,6016.0,70.0663,70.1392,70.0663,70.1149,6016.0
2015-11-12 13:05:00,86.55,86.59,86.51,86.51,5019.0,70.0987,70.1311,70.0663,70.0663,5019.0
2015-11-12 13:10:00,86.52,86.66,86.5,86.61,8225.0,70.0744,70.1878,70.0582,70.1473,8225.0
2015-11-12 13:15:00,86.62,86.68,86.6,86.62,7484.0,70.1554,70.204,70.1392,70.1554,7484.0
2015-11-12 13:20:00,86.62,86.65,86.51,86.55,11206.0,70.1554,70.1797,70.0663,70.0987,11206.0
2015-11-12 13:25:00,86.54,86.56,86.52,86.55,12535.0,70.0906,70.1068,70.0744,70.0987,12535.0
2015-11-12 13:30:00,86.59,86.64,86.53,86.53,6430.0,70.1311,70.1716,70.0825,70.0825,6430.0
2015-11-12 13:35:00,86.54,86.6,86.54,86.6,8621.0,70.0906,70.1392,70.0906,70.1392,8621.0
2015-11-12 13:40:00,86.62,86.63,86.48,86.49,4836.0,70.1554,70.1635,70.042,70.0501,4836.0
2015-11-12 13:45:00,86.46,86.49,86.4,86.48,7444.0,70.0258,70.0501,69.9772,70.042,7444.0
2015-11-12 13:50:00,86.46,86.46,86.41,86.45,4197.0,70.0258,70.0258,69.9853,70.0177,4197.0
2015-11-12 13:55:00,86.45,86.54,86.45,86.52,6569.0,70.0177,70.0906,70.0177,70.0744,6569.0
2015-11-12 14:00:00,86.52,86.55,86.47,86.53,12720.0,70.0744,70.0987,70.0339,70.0825,12720.0
2015-11-12 14:05:00,86.52,86.55,86.49,86.55,6094.0,70.0744,70.0987,70.0501,70.0987,6094.0
2015-11-12 14:10:00,86.54,86.54,86.48,86.51,6125.0,70.0906,70.0906,70.042,70.0663,6125.0
2015-11-12 14:15:00,86.5,86.52,86.46,86.52,6022.0,70.0582,70.0744,70.0258,70.0744,6022.0
2015-11-12 14:20:00,86.51,86.51,86.4,86.5,22637.0,70.0663,70.0663,69.9772,70.0582,22637.0
2015-11-12 14:25:00,86.48,86.64,86.48,86.64,13915.0,70.042,70.1716,70.042,70.1716,13915.0
2015-11-12 14:30:00,86.65,86.7,86.63,86.63,8512.0,70.1797,70.2202,70.1635,70.1635,8512.0
2015-11-12 14:35:00,86.64,86.67,86.58,86.61,7105.0,70.1716,70.1959,70.123,70.1473,7105.0
2015-11-12 14:40:00,86.63,86.64,86.58,86.6,5970.0,70.1635,70.1716,70.123,70.1392,5970.0
2015-11-12 14:45:00,86.62,86.62,86.51,86.54,9900.0,70.1554,70.1554,70.0663,70.0906,9900.0
2015-11-12 14:50:00,86.54,86.55,86.41,86.44,11774.0,70.0906,70.0987,69.9853,70.0096,11774.0
2015-11-12 14:55:00,86.44,86.51,86.39,86.5,16933.0,70.0096,70.0663,69.9691,70.0582,16933.0
2015-11-12 15:00:00,86.5,86.57,86.47,86.5,9394.0,70.0582,70.1149,70.0339,70.0582,9394.0
2015-11-12 15:05:00,86.49,86.51,86.45,86.51,9884.0,70.0501,70.0663,70.0177,70.0663,9884.0
2015-11-12 15:10:00,86.5,86.52,86.41,86.51,10194.0,70.0582,70.0744,69.9853,70.0663,10194.0
2015-11-12 15:15:00,86.49,86.56,86.46,86.56,11987.0,70.0501,70.1068,70.0258,70.1068,11987.0
2015-11-12 15:20:00,86.56,86.57,86.49,86.53,13829.0,70.1068,70.1149,70.0501,70.0825,13829.0
2015-11-12 15:25:00,86.54,86.59,86.52,86.54,10586.0,70.0906,70.1311,70.0744,70.0906,10586.0
2015-11-12 15:30:00,86.54,86.57,86.44,86.44,12783.0,70.0906,70.1149,70.0096,70.0096,12783.0
2015-11-12 15:35:00,86.45,86.51,86.42,86.44,17598.0,70.0177,70.0663,69.9934,70.0096,17598.0
2015-11-12 15:40:00,86.43,86.43,86.31,86.38,13753.0,70.0015,70.0015,69.9043,69.961,13753.0
2015-11-12 15:45:00,86.38,86.41,86.3,86.3,16015.0,69.961,69.9853,69.8962,69.8962,16015.0
2015-11-12 15:50:00,86.29,86.34,86.24,86.27,24754.0,69.8881,69.9286,69.8476,69.8719,24754.0
2015-11-12 15:55:00,86.28,86.33,86.21,86.25,56354.0,69.88,69.9205,69.8233,69.8557,56354.0
2015-11-13 09:30:00,85.87,86.67,85.86,86.36,48688.0,69.5479,70.1959,69.5398,69.9448,48688.0
2015-11-13 09:35:00,86.36,86.63,86.14,86.17,33864.0,69.9448,70.1635,69.7666,69.7909,33864.0
2015-11-13 09:40:00,86.19,86.38,86.16,86.22,17450.0,69.8071,69.961,69.7828,69.8314,17450.0
2015-11-13 09:45:00,86.21,86.21,86.07,86.15,7160.0,69.8233,69.8233,69.7099,69.7747,7160.0
2015-11-13 09:50:00,86.15,86.17,85.86,85.89,17530.0,69.7747,69.7909,69.5398,69.5641,17530.0
2015-11-13 09:55:00,85.9,85.93,85.63,85.66,56197.0,69.5722,69.5965,69.3536,69.3779,56197.0
2015-11-13 10:00:00,85.64,85.69,85.45,85.51,16450.0,69.3617,69.4021,69.2078,69.2564,16450.0
2015-11-13 10:05:00,85.51,85.53,85.41,85.5,7568.0,69.2564,69.2726,69.1754,69.2483,7568.0
2015-11-13 10:10:00,85.5,85.6,85.45,85.6,15373.0,69.2483,69.3293,69.2078,69.3293,15373.0
2015-11-13 10:15:00,85.55,85.63,85.45,85.63,12363.0,69.2888,69.3536,69.2078,69.3536,12363.0
2015-11-13 10:20:00,85.61,85.69,85.6,85.6,9519.0,69.3374,69.4021,69.3293,69.3293,9519.0
2015-11-13 10:25:00,85.6,85.63,85.5,85.51,6000.0,69.3293,69.3536,69.2483,69.2564,6000.0
2015-11-13 10:30:00,85.55,85.59,85.42,85.51,9365.0,69.2888,69.3212,69.1835,69.2564,9365.0
2015-11-13 10:35:00,85.51,85.62,85.5,85.62,8349.0,69.2564,69.3455,69.2483,69.3455,8349.0
2015-11-13 10:40:00,85.62,85.69,85.58,85.58,7145.0,69.3455,69.4021,69.3131,69.3131,7145.0
2015-11-13 10:45:00,85.57,85.62,85.52,85.59,15593.0,69.305,69.3455,69.2645,69.3212,15593.0
2015-11-13 10:50:00,85.6,85.63,85.57,85.62,11125.0,69.3293,69.3536,69.305,69.3455,11125.0
2015-11-13 10:55:00,85.62,85.63,85.53,85.56,10043.0,69.3455,69.3536,69.2726,69.2969,10043.0
2015-11-13 11:00:00,85.55,85.57,85.44,85.54,9508.0,69.2888,69.305,69.1997,69.2807,9508.0
2015-11-13 11:05:00,85.54,85.6,85.51,85.59,7903.0,69.2807,69.3293,69.2564,69.3212,7903.0
2015-11-13 11:10:00,85.6,85.62,85.49,85.49,6944.0,69.3293,69.3455,69.2402,69.2402,6944.0
2015-11-13 11:15:00,85.47,85.47,85.38,85.4,7090.0,69.224,69.224,69.1511,69.1673,7090.0
2015-11-13 11:20:00,85.42,85.69,85.42,85.65,13700.0,69.1835,69.4021,69.1835,69.3698,13700.0
2015-11-13 11:25:00,85.63,85.68,85.59,85.65,7929.0,69.3536,69.3941,69.3212,69.3698,7929.0
2015-11-13 11:30:00,85.65,85.78,85.62,85.78,9850.0,69.3698,69.475,69.3455,69.475,9850.0
2015-11-13 11:35:00,85.79,85.82,85.68,85.68,7594.0,69.4831,69.5074,69.3941,69.3941,7594.0
2015-11-13 11:40:00,85.68,85.75,85.66,85.71,3770.0,69.3941,69.4507,69.3779,69.4183,3770.0
2015-11-13 11:45:00,85.68,85.74,85.68,85.72,3910.0,69.3941,69.4426,69.3941,69.4264,3910.0
2015-11-13 11:50:00,85.7,85.72,85.66,85.71,4461.0,69.4102,69.4264,69.3779,69.4183,4461.0
2015-11-13 11:55:00,85.7,85.83,85.7,85.81,6316.0,69.4102,69.5155,69.4102,69.4993,6316.0
2015-11-13 12:00:00,85.84,85.84,85.77,85.81,6142.0,69.5236,69.5236,69.4669,69.4993,6142.0
2015-11-13 12:05:00,85.82,85.82,85.77,85.79,5937.0,69.5074,69.5074,69.4669,69.4831,5937.0
2015-11-13 12:10:00,85.82,85.96,85.8,85.95,10075.0,69.5074,69.6208,69.4912,69.6127,10075.0
2015-11-13 12:15:00,85.95,86.04,85.94,85.97,6333.0,69.6127,69.6856,69.6046,69.6289,6333.0
2015-11-13 12:20:00,85.99,86.0,85.89,85.89,3219.0,69.6451,69.6532,69.5641,69.5641,3219.0
2015-11-13 12:25:00,85.87,85.88,85.79,85.79,4900.0,69.5479,69.556,69.4831,69.4831,4900.0
2015-11-13 12:30:00,85.78,85.83,85.78,85.82,3236.0,69.475,69.5155,69.475,69.5074,3236.0
2015-11-13 12:35:00,85.81,85.81,85.66,85.68,6400.0,69.4993,69.4993,69.3779,69.3941,6400.0
2015-11-13 12:40:00,85.69,85.69,85.62,85.68,7578.0,69.4021,69.4021,69.3455,69.3941,7578.0
2015-11-13 12:45:00,85.65,85.65,85.5,85.52,11229.0,69.3698,69.3698,69.2483,69.2645,11229.0
2015-11-13 12:50:00,85.5,85.51,85.47,85.48,4900.0,69.2483,69.2564,69.224,69.2321,4900.0
2015-11-13 12:55:00,85.46,85.5,85.46,85.5,3619.0,69.2159,69.2483,69.2159,69.2483,3619.0
2015-11-13 13:00:00,85.51,85.67,85.49,85.67,18891.0,69.2564,69.386,69.2402,69.386,18891.0
2015-11-13 13:05:00,85.68,85.68,85.52,85.56,7299.0,69.3941,69.3941,69.2645,69.2969,7299.0
2015-11-13 13:10:00,85.57,85.58,85.51,85.51,5605.0,69.305,69.3131,69.2564,69.2564,5605.0
2015-11-13 13:15:00,85.5,85.55,85.47,85.48,11171.0,69.2483,69.2888,69.224,69.2321,11171.0
2015-11-13 13:20:00,85.48,85.49,85.41,85.45,5340.0,69.2321,69.2402,69.1754,69.2078,5340.0
2015-11-13 13:25:00,85.45,85.48,85.42,85.43,8234.0,69.2078,69.2321,69.1835,69.1916,8234.0
2015-11-13 13:30:00,85.43,85.44,85.36,85.36,7336.0,69.1916,69.1997,69.1349,69.1349,7336.0
2015-11-13 13:35:00,85.36,85.37,85.23,85.32,12276.0,69.1349,69.143,69.0296,69.1025,12276.0
2015-11-13 13:40:00,85.33,85.48,85.32,85.46,7472.0,69.1106,69.2321,69.1025,69.2159,7472.0
2015-11-13 13:45:00,85.44,85.48,85.34,85.34,7733.0,69.1997,69.2321,69.1187,69.1187,7733.0
2015-11-13 13:50:00,85.34,85.43,85.31,85.38,12113.0,69.1187,69.1916,69.0944,69.1511,12113.0
2015-11-13 13:55:00,85.38,85.39,85.28,85.28,9430.0,69.1511,69.1592,69.0701,69.0701,9430.0
2015-11-13 14:00:00,85.28,85.38,85.28,85.35,7522.0,69.0701,69.1511,69.0701,69.1268,7522.0
2015-11-13 14:05:00,85.35,85.4,85.26,85.27,11828.0,69.1268,69.1673,69.0539,69.062,11828.0
2015-11-13 14:10:00,85.25,85.43,85.23,85.43,8621.0,69.0458,69.1916,69.0296,69.1916,8621.0
2015-11-13 14:15:00,85.41,85.44,85.38,85.39,4764.0,69.1754,69.1997,69.1511,69.1592,4764.0
2015-11-13 14:20:00,85.39,85.45,85.38,85.4,21510.0,69.1592,69.2078,69.1511,69.1673,21510.0
2015-11-13 14:25:00,85.4,85.4,85.33,85.34,4962.0,69.1673,69.1673,69.1106,69.1187,4962.0
2015-11-13 14:30:00,85.35,85.36,85.29,85.35,9054.0,69.1268,69.1349,69.0782,69.1268,9054.0
2015-11-13 14:35:00,85.35,85.35,85.24,85.28,8740.0,69.1268,69.1268,69.0377,69.0701,8740.0
2015-11-13 14:40:00,85.28,85.33,85.23,85.32,11448.0,69.0701,69.1106,69.0296,69.1025,11448.0
2015-11-13 14:45:00,85.31,85.32,85.18,85.25,11466.0,69.0944,69.1025,68.9891,69.0458,11466.0
2015-11-13 14:50:00,85.27,85.33,85.11,85.14,16415.0,69.062,69.1106,68.9324,68.9567,16415.0
2015-11-13 14:55:00,85.15,85.19,85.09,85.16,11800.0,68.9648,68.9972,68.9162,68.9729,11800.0
2015-11-13 15:00:00,85.16,85.22,85.13,85.21,8100.0,68.9729,69.0215,68.9486,69.0134,8100.0
2015-11-13 15:05:00,85.21,85.21,85.15,85.19,10234.0,69.0134,69.0134,68.9648,68.9972,10234.0
2015-11-13 15:10:00,85.2,85.28,85.2,85.28,12911.0,69.0053,69.0701,69.0053,69.0701,12911.0
2015-11-13 15:15:00,85.29,85.29,85.15,85.15,17633.0,69.0782,69.0782,68.9648,68.9648,17633.0
2015-11-13 15:20:00,85.13,85.13,85.05,85.12,16195.0,68.9486,68.9486,68.8838,68.9405,16195.0
2015-11-13 15:25:00,85.11,85.14,85.04,85.05,11911.0,68.9324,68.9567,68.8757,68.8838,11911.0
2015-11-13 15:30:00,85.04,85.18,85.04,85.12,23303.0,68.8757,68.9891,68.8757,68.9405,23303.0
2015-11-13 15:35:00,85.12,85.26,85.12,85.22,15179.0,68.9405,69.0539,68.9405,69.0215,15179.0
2015-11-13 15:40:00,85.21,85.28,85.11,85.12,33897.0,69.0134,69.0701,68.9324,68.9405,33897.0
2015-11-13 15:45:00,85.12,85.21,85.12,85.14,17933.0,68.9405,69.0134,68.9405,68.9567,17933.0
2015-11-13 15:50:00,85.13,85.18,85.1,85.1,20849.0,68.9486,68.9891,68.9243,68.9243,20849.0
2015-11-13 15:55:00,85.12,85.14,85.0,85.07,57120.0,68.9405,68.9567,68.8433,68.9,57120.0
2015-11-16 09:30:00,85.16,85.43,85.06,85.27,27199.0,68.9729,69.1916,68.8919,69.062,27199.0
2015-11-16 09:35:00,85.34,85.54,85.32,85.52,7736.0,69.1187,69.2807,69.1025,69.2645,7736.0
2015-11-16 09:40:00,85.49,85.58,85.33,85.37,10753.0,69.2402,69.3131,69.1106,69.143,10753.0
2015-11-16 09:45:00,85.32,85.58,85.29,85.55,5733.0,69.1025,69.3131,69.0782,69.2888,5733.0
2015-11-16 09:50:00,85.48,85.55,85.34,85.45,27489.0,69.2321,69.2888,69.1187,69.2078,27489.0
2015-11-16 09:55:00,85.44,85.57,85.44,85.46,6229.0,69.1997,69.305,69.1997,69.2159,6229.0
2015-11-16 10:00:00,85.5,85.5,85.34,85.37,6002.0,69.2483,69.2483,69.1187,69.143,6002.0
2015-11-16 10:05:00,85.37,85.42,85.3,85.38,4517.0,69.143,69.1835,69.0863,69.1511,4517.0
2015-11-16 10:10:00,85.33,85.39,85.31,85.36,6646.0,69.1106,69.1592,69.0944,69.1349,6646.0
2015-11-16 10:15:00,85.38,85.39,85.3,85.36,11087.0,69.1511,69.1592,69.0863,69.1349,11087.0
2015-11-16 10:20:00,85.34,85.45,85.26,85.45,6682.0,69.1187,69.2078,69.0539,69.2078,6682.0
2015-11-16 10:25:00,85.39,85.47,85.34,85.37,6897.0,69.1592,69.224,69.1187,69.143,6897.0
2015-11-16 10:30:00,85.37,85.37,85.32,85.37,5269.0,69.143,69.143,69.1025,69.143,5269.0
2015-11-16 10:35:00,85.34,85.45,85.33,85.45,6213.0,69.1187,69.2078,69.1106,69.2078,6213.0
2015-11-16 10:40:00,85.47,85.48,85.39,85.46,5082.0,69.224,69.2321,69.1592,69.2159,5082.0
2015-11-16 10:45:00,85.46,85.52,85.43,85.43,6011.0,69.2159,69.2645,69.1916,69.1916,6011.0
2015-11-16 10:50:00,85.41,85.42,85.34,85.34,4365.0,69.1754,69.1835,69.1187,69.1187,4365.0
2015-11-16 10:55:00,85.37,85.4,85.32,85.39,6027.0,69.143,69.1673,69.1025,69.1592,6027.0
2015-11-16 11:00:00,85.41,85.51,85.39,85.4,8171.0,69.1754,69.2564,69.1592,69.1673,8171.0
2015-11-16 11:05:00,85.4,85.46,85.39,85.46,4689.0,69.1673,69.2159,69.1592,69.2159,4689.0
2015-11-16 11:10:00,85.47,85.61,85.44,85.47,7077.0,69.224,69.3374,69.1997,69.224,7077.0
2015-11-16 11:15:00,85.46,85.52,85.46,85.51,4370.0,69.2159,69.2645,69.2159,69.2564,4370.0
2015-11-16 11:20:00,85.5,85.58,85.49,85.49,6476.0,69.2483,69.3131,69.2402,69.2402,6476.0
2015-11-16 11:25:00,85.51,85.51,85.35,85.38,9059.0,69.2564,69.2564,69.1268,69.1511,9059.0
2015-11-16 11:30:00,85.41,85.6,85.41,85.58,8798.0,69.1754,69.3293,69.1754,69.3131,8798.0
2015-11-16 11:35:00,85.58,85.59,85.54,85.57,9275.0,69.3131,69.3212,69.2807,69.305,9275.0
2015-11-16 11:40:00,85.59,85.65,85.57,85.58,6612.0,69.3212,69.3698,69.305,69.3131,6612.0
2015-11-16 11:45:00,85.57,85.75,85.56,85.69,7035.0,69.305,69.4507,69.2969,69.4021,7035.0
2015-11-16 11:50:00,85.72,85.73,85.56,85.59,9353.0,69.4264,69.4345,69.2969,69.3212,9353.0
2015-11-16 11:55:00,85.61,85.67,85.59,85.64,3722.0,69.3374,69.386,69.3212,69.3617,3722.0
2015-11-16 12:00:00,85.64,85.68,85.61,85.65,6660.0,69.3617,69.3941,69.3374,69.3698,6660.0
2015-11-16 12:05:00,85.65,85.73,85.65,85.68,5179.0,69.3698,69.4345,69.3698,69.3941,5179.0
2015-11-16 12:10:00,85.72,85.72,85.58,85.6,6499.0,69.4264,69.4264,69.3131,69.3293,6499.0
2015-11-16 12:15:00,85.61,85.7,85.61,85.67,5489.0,69.3374,69.4102,69.3374,69.386,5489.0
2015-11-16 12:20:00,85.69,85.76,85.69,85.75,5575.0,69.4021,69.4588,69.4021,69.4507,5575.0
2015-11-16 12:25:00,85.74,85.75,85.69,85.73,3802.0,69.4426,69.4507,69.4021,69.4345,3802.0
2015-11-16 12:30:00,85.75,85.91,85.75,85.83,7932.0,69.4507,69.5803,69.4507,69.5155,7932.0
2015-11-16 12:35:00,85.83,85.88,85.8,85.8,14017.0,69.5155,69.556,69.4912,69.4912,14017.0
2015-11-16 12:40:00,85.79,85.84,85.75,85.82,5701.0,69.4831,69.5236,69.4507,69.5074,5701.0
2015-11-16 12:45:00,85.79,85.79,85.71,85.75,4653.0,69.4831,69.4831,69.4183,69.4507,4653.0
2015-11-16 12:50:00,85.77,85.79,85.66,85.69,5015.0,69.4669,69.4831,69.3779,69.4021,5015.0
2015-11-16 12:55:00,85.67,85.7,85.64,85.7,8078.0,69.386,69.4102,69.3617,69.4102,8078.0
2015-11-16 13:00:00,85.68,85.75,85.66,85.73,3820.0,69.3941,69.4507,69.3779,69.4345,3820.0
2015-11-16 13:05:00,85.75,85.75,85.66,85.66,4441.0,69.4507,69.4507,69.3779,69.3779,4441.0
2015-11-16 13:10:00,85.7,85.79,85.68,85.75,8465.0,69.4102,69.4831,69.3941,69.4507,8465.0
2015-11-16 13:15:00,85.76,85.84,85.68,85.84,7424.0,69.4588,69.5236,69.3941,69.5236,7424.0
2015-11-16 13:20:00,85.81,85.86,85.81,85.83,5170.0,69.4993,69.5398,69.4993,69.5155,5170.0
2015-11-16 13:25:00,85.82,85.83,85.73,85.77,5499.0,69.5074,69.5155,69.4345,69.4669,5499.0
2015-11-16 13:30:00,85.78,85.85,85.77,85.78,4419.0,69.475,69.5317,69.4669,69.475,4419.0
2015-11-16 13:35:00,85.77,85.83,85.76,85.83,6643.0,69.4669,69.5155,69.4588,69.5155,6643.0
2015-11-16 13:40:00,85.81,85.86,85.79,85.83,6436.0,69.4993,69.5398,69.4831,69.5155,6436.0
2015-11-16 13:45:00,85.82,85.89,85.82,85.89,5923.0,69.5074,69.5641,69.5074,69.5641,5923.0
2015-11-16 13:50:00,85.9,85.91,85.83,85.91,7433.0,69.5722,69.5803,69.5155,69.5803,7433.0
2015-11-16 13:55:00,85.91,85.92,85.87,85.9,3754.0,69.5803,69.5884,69.5479,69.5722,3754.0
2015-11-16 14:00:00,85.92,85.94,85.87,85.87,6740.0,69.5884,69.6046,69.5479,69.5479,6740.0
2015-11-16 14:05:00,85.86,85.88,85.84,85.86,10909.0,69.5398,69.556,69.5236,69.5398,10909.0
2015-11-16 14:10:00,85.86,85.95,85.83,85.95,8333.0,69.5398,69.6127,69.5155,69.6127,8333.0
2015-11-16 14:15:00,85.96,85.98,85.89,85.97,8001.0,69.6208,69.637,69.5641,69.6289,8001.0
2015-11-16 14:20:00,85.96,85.97,85.94,85.94,6457.0,69.6208,69.6289,69.6046,69.6046,6457.0
2015-11-16 14:25:00,85.95,85.97,85.94,85.95,8859.0,69.6127,69.6289,69.6046,69.6127,8859.0
2015-11-16 14:30:00,85.95,86.0,85.95,85.97,10406.0,69.6127,69.6532,69.6127,69.6289,10406.0
2015-11-16 14:35:00,85.98,85.98,85.92,85.94,5515.0,69.637,69.637,69.5884,69.6046,5515.0
2015-11-16 14:40:00,85.94,85.95,85.93,85.95,14742.0,69.6046,69.6127,69.5965,69.6127,14742.0
2015-11-16 14:45:00,85.95,86.0,85.93,85.95,11695.0,69.6127,69.6532,69.5965,69.6127,11695.0
2015-11-16 14:50:00,85.95,85.96,85.86,85.92,7393.0,69.6127,69.6208,69.5398,69.5884,7393.0
2015-11-16 14:55:00,85.93,85.93,85.86,85.92,5581.0,69.5965,69.5965,69.5398,69.5884,5581.0
2015-11-16 15:00:00,85.95,86.08,85.93,86.06,15637.0,69.6127,69.718,69.5965,69.7018,15637.0
2015-11-16 15:05:00,86.05,86.05,86.01,86.03,9085.0,69.6937,69.6937,69.6613,69.6775,9085.0
2015-11-16 15:10:00,86.02,86.18,86.02,86.15,17251.0,69.6694,69.799,69.6694,69.7747,17251.0
2015-11-16 15:15:00,86.16,86.2,86.15,86.17,8608.0,69.7828,69.8152,69.7747,69.7909,8608.0
2015-11-16 15:20:00,86.17,86.35,86.15,86.33,27104.0,69.7909,69.9367,69.7747,69.9205,27104.0
2015-11-16 15:25:00,86.33,86.39,86.32,86.33,12420.0,69.9205,69.9691,69.9124,69.9205,12420.0
2015-11-16 15:30:00,86.33,86.38,86.29,86.29,11550.0,69.9205,69.961,69.8881,69.8881,11550.0
2015-11-16 15:35:00,86.28,86.4,86.28,86.36,15530.0,69.88,69.9772,69.88,69.9448,15530.0
2015-11-16 15:40:00,86.36,86.38,86.31,86.35,12013.0,69.9448,69.961,69.9043,69.9367,12013.0
2015-11-16 15:45:00,86.33,86.37,86.31,86.32,21870.0,69.9205,69.9529,69.9043,69.9124,21870.0
2015-11-16 15:50:00,86.33,86.36,86.29,86.34,22499.0,69.9205,69.9448,69.8881,69.9286,22499.0
2015-11-16 15:55:00,86.34,86.54,86.32,86.52,81600.0,69.9286,70.0906,69.9124,70.0744,81600.0
2015-11-17 09:30:00,86.45,86.52,86.2,86.27,28809.0,70.0177,70.0744,69.8152,69.8719,28809.0
2015-11-17 09:35:00,86.22,86.46,86.1,86.42,21532.0,69.8314,70.0258,69.7342,69.9934,21532.0
2015-11-17 09:40:00,86.41,86.64,86.41,86.41,8778.0,69.9853,70.1716,69.9853,69.9853,8778.0
2015-11-17 09:45:00,86.4,86.46,86.22,86.34,15163.0,69.9772,70.0258,69.8314,69.9286,15163.0
2015-11-17 09:50:00,86.34,86.37,86.24,86.3,9718.0,69.9286,69.9529,69.8476,69.8962,9718.0
2015-11-17 09:55:00,86.3,86.32,86.18,86.24,9159.0,69.8962,69.9124,69.799,69.8476,9159.0
2015-11-17 10:00:00,86.27,86.31,86.09,86.09,21211.0,69.8719,69.9043,69.7261,69.7261,21211.0
2015-11-17 10:05:00,86.09,86.2,86.08,86.18,42450.0,69.7261,69.8152,69.718,69.799,42450.0
2015-11-17 10:10:00,86.17,86.26,86.17,86.25,18322.0,69.7909,69.8638,69.7909,69.8557,18322.0
2015-11-17 10:15:00,86.23,86.25,86.01,86.01,19872.0,69.8395,69.8557,69.6613,69.6613,19872.0
2015-11-17 10:20:00,86.02,86.23,86.01,86.22,14998.0,69.6694,69.8395,69.6613,69.8314,14998.0
2015-11-17 10:25:00,86.21,86.21,86.13,86.16,10581.0,69.8233,69.8233,69.7585,69.7828,10581.0
2015-11-17 10:30:00,86.17,86.39,86.12,86.38,11474.0,69.7909,69.9691,69.7504,69.961,11474.0
2015-11-17 10:35:00,86.42,86.46,86.38,86.38,7464.0,69.9934,70.0258,69.961,69.961,7464.0
2015-11-17 10:40:00,86.38,86.42,86.31,86.41,7549.0,69.961,69.9934,69.9043,69.9853,7549.0
2015-11-17 10:45:00,86.42,86.57,86.42,86.57,6372.0,69.9934,70.1149,69.9934,70.1149,6372.0
2015-11-17 10:50:00,86.58,86.58,86.45,86.52,6761.0,70.123,70.123,70.0177,70.0744,6761.0
2015-11-17 10:55:00,86.5,86.56,86.49,86.51,7226.0,70.0582,70.1068,70.0501,70.0663,7226.0
2015-11-17 11:00:00,86.5,86.51,86.45,86.47,8286.0,70.0582,70.0663,70.0177,70.0339,8286.0
2015-11-17 11:05:00,86.48,86.49,86.42,86.42,8368.0,70.042,70.0501,69.9934,69.9934,8368.0
2015-11-17 11:10:00,86.43,86.49,86.42,86.48,7829.0,70.0015,70.0501,69.9934,70.042,7829.0
2015-11-17 11:15:00,86.48,86.51,86.46,86.51,6578.0,70.042,70.0663,70.0258,70.0663,6578.0
2015-11-17 11:20:00,86.51,86.51,86.46,86.47,2716.0,70.0663,70.0663,70.0258,70.0339,2716.0
2015-11-17 11:25:00,86.49,86.49,86.44,86.49,6177.0,70.0501,70.0501,70.0096,70.0501,6177.0
2015-11-17 11:30:00,86.49,86.61,86.49,86.55,9756.0,70.0501,70.1473,70.0501,70.0987,9756.0
2015-11-17 11:35:00,86.55,86.56,86.46,86.47,11997.0,70.0987,70.1068,70.0258,70.0339,11997.0
2015-11-17 11:40:00,86.47,86.49,86.41,86.48,12455.0,70.0339,70.0501,69.9853,70.042,12455.0
2015-11-17 11:45:00,86.48,86.49,86.43,86.44,7324.0,70.042,70.0501,70.0015,70.0096,7324.0
2015-11-17 11:50:00,86.46,86.47,86.36,86.38,19950.0,70.0258,70.0339,69.9448,69.961,19950.0
2015-11-17 11:55:00,86.39,86.43,86.36,86.42,8069.0,69.9691,70.0015,69.9448,69.9934,8069.0
2015-11-17 12:00:00,86.42,86.44,86.4,86.42,13616.0,69.9934,70.0096,69.9772,69.9934,13616.0
2015-11-17 12:05:00,86.43,86.45,86.39,86.41,8865.0,70.0015,70.0177,69.9691,69.9853,8865.0
2015-11-17 12:10:00,86.41,86.46,86.4,86.46,8873.0,69.9853,70.0258,69.9772,70.0258,8873.0
2015-11-17 12:15:00,86.45,86.46,86.41,86.42,7850.0,70.0177,70.0258,69.9853,69.9934,7850.0
2015-11-17 12:20:00,86.41,86.43,86.33,86.35,9201.0,69.9853,70.0015,69.9205,69.9367,9201.0
2015-11-17 12:25:00,86.34,86.38,86.32,86.33,3904.0,69.9286,69.961,69.9124,69.9205,3904.0
2015-11-17 12:30:00,86.34,86.4,86.33,86.37,5400.0,69.9286,69.9772,69.9205,69.9529,5400.0
2015-11-17 12:35:00,86.37,86.37,86.25,86.25,6757.0,69.9529,69.9529,69.8557,69.8557,6757.0
2015-11-17 12:40:00,86.25,86.26,86.13,86.16,6137.0,69.8557,69.8638,69.7585,69.7828,6137.0
2015-11-17 12:45:00,86.13,86.2,86.12,86.16,9711.0,69.7585,69.8152,69.7504,69.7828,9711.0
2015-11-17 12:50:00,86.23,86.25,86.13,86.13,4055.0,69.8395,69.8557,69.7585,69.7585,4055.0
2015-11-17 12:55:00,86.14,86.22,86.13,86.21,9744.0,69.7666,69.8314,69.7585,69.8233,9744.0
2015-11-17 13:00:00,86.22,86.33,86.18,86.33,12248.0,69.8314,69.9205,69.799,69.9205,12248.0
2015-11-17 13:05:00,86.34,86.36,86.3,86.3,3879.0,69.9286,69.9448,69.8962,69.8962,3879.0
2015-11-17 13:10:00,86.3,86.32,86.27,86.32,9897.0,69.8962,69.9124,69.8719,69.9124,9897.0
2015-11-17 13:15:00,86.32,86.32,86.13,86.13,11906.0,69.9124,69.9124,69.7585,69.7585,11906.0
2015-11-17 13:20:00,86.15,86.19,86.09,86.1,7886.0,69.7747,69.8071,69.7261,69.7342,7886.0
2015-11-17 13:25:00,86.09,86.09,85.97,85.99,10961.0,69.7261,69.7261,69.6289,69.6451,10961.0
2015-11-17 13:30:00,85.98,86.13,85.98,86.12,16040.0,69.637,69.7585,69.637,69.7504,16040.0
2015-11-17 13:35:00,86.1,86.1,85.95,85.98,11242.0,69.7342,69.7342,69.6127,69.637,11242.0
2015-11-17 13:40:00,85.97,86.09,85.96,86.06,13667.0,69.6289,69.7261,69.6208,69.7018,13667.0
2015-11-17 13:45:00,86.06,86.08,86.0,86.01,7215.0,69.7018,69.718,69.6532,69.6613,7215.0
2015-11-17 13:50:00,86.0,86.02,85.97,86.01,16151.0,69.6532,69.6694,69.6289,69.6613,16151.0
2015-11-17 13:55:00,86.0,86.1,86.0,86.09,17222.0,69.6532,69.7342,69.6532,69.7261,17222.0
2015-11-17 14:00:00,86.09,86.09,86.0,86.0,26967.0,69.7261,69.7261,69.6532,69.6532,26967.0
2015-11-17 14:05:00,86.0,86.09,85.99,86.09,16213.0,69.6532,69.7261,69.6451,69.7261,16213.0
2015-11-17 14:10:00,86.09,86.1,86.05,86.08,11238.0,69.7261,69.7342,69.6937,69.718,11238.0
2015-11-17 14:15:00,86.08,86.11,85.98,85.99,15101.0,69.718,69.7423,69.637,69.6451,15101.0
2015-11-17 14:20:00,85.99,85.99,85.9,85.9,11468.0,69.6451,69.6451,69.5722,69.5722,11468.0
2015-11-17 14:25:00,85.89,85.89,85.75,85.76,15060.0,69.5641,69.5641,69.4507,69.4588,15060.0
2015-11-17 14:30:00,85.77,85.79,85.7,85.76,12887.0,69.4669,69.4831,69.4102,69.4588,12887.0
2015-11-17 14:35:00,85.76,85.83,85.73,85.78,10433.0,69.4588,69.5155,69.4345,69.475,10433.0
2015-11-17 14:40:00,85.8,85.84,85.67,85.69,22968.0,69.4912,69.5236,69.386,69.4021,22968.0
2015-11-17 14:45:00,85.69,85.77,85.58,85.76,24338.0,69.4021,69.4669,69.3131,69.4588,24338.0
2015-11-17 14:50:00,85.77,85.81,85.71,85.74,16393.0,69.4669,69.4993,69.4183,69.4426,16393.0
2015-11-17 14:55:00,85.77,85.93,85.77,85.92,10898.0,69.4669,69.5965,69.4669,69.5884,10898.0
2015-11-17 15:00:00,85.92,85.94,85.69,85.7,13726.0,69.5884,69.6046,69.4021,69.4102,13726.0
2015-11-17 15:05:00,85.7,85.78,85.66,85.68,18742.0,69.4102,69.475,69.3779,69.3941,18742.0
2015-11-17 15:10:00,85.67,85.76,85.6,85.64,16075.0,69.386,69.4588,69.3293,69.3617,16075.0
2015-11-17 15:15:00,85.67,85.72,85.63,85.68,16780.0,69.386,69.4264,69.3536,69.3941,16780.0
2015-11-17 15:20:00,85.69,85.88,85.67,85.81,23913.0,69.4021,69.556,69.386,69.4993,23913.0
2015-11-17 15:25:00,85.81,85.84,85.76,85.84,14197.0,69.4993,69.5236,69.4588,69.5236,14197.0
2015-11-17 15:30:00,85.84,85.91,85.73,85.9,23809.0,69.5236,69.5803,69.4345,69.5722,23809.0
2015-11-17 15:35:00,85.9,85.92,85.78,85.81,15431.0,69.5722,69.5884,69.475,69.4993,15431.0
2015-11-17 15:40:00,85.81,86.0,85.81,85.95,17966.0,69.4993,69.6532,69.4993,69.6127,17966.0
2015-11-17 15:45:00,85.97,85.97,85.82,85.87,20850.0,69.6289,69.6289,69.5074,69.5479,20850.0
2015-11-17 15:50:00,85.88,85.97,85.87,85.91,36042.0,69.556,69.6289,69.5479,69.5803,36042.0
2015-11-17 15:55:00,85.92,85.93,85.83,85.89,61829.0,69.5884,69.5965,69.5155,69.5641,61829.0
2015-11-18 09:30:00,86.28,86.38,85.5,86.26,21165.0,69.88,69.961,69.2483,69.8638,21165.0
2015-11-18 09:35:00,86.1,86.24,86.08,86.12,13268.0,69.7342,69.8476,69.718,69.7504,13268.0
2015-11-18 09:40:00,86.1,86.16,86.06,86.09,9416.0,69.7342,69.7828,69.7018,69.7261,9416.0
2015-11-18 09:45:00,86.06,86.1,85.96,86.0,19158.0,69.7018,69.7342,69.6208,69.6532,19158.0
2015-11-18 09:50:00,86.05,86.09,85.73,85.79,14968.0,69.6937,69.7261,69.4345,69.4831,14968.0
2015-11-18 09:55:00,85.79,85.79,85.49,85.6,10842.0,69.4831,69.4831,69.2402,69.3293,10842.0
2015-11-18 10:00:00,85.6,85.72,85.56,85.72,13424.0,69.3293,69.4264,69.2969,69.4264,13424.0
2015-11-18 10:05:00,85.72,85.74,85.62,85.67,9908.0,69.4264,69.4426,69.3455,69.386,9908.0
2015-11-18 10:10:00,85.67,85.68,85.56,85.56,10500.0,69.386,69.3941,69.2969,69.2969,10500.0
2015-11-18 10:15:00,85.54,85.55,85.45,85.47,8112.0,69.2807,69.2888,69.2078,69.224,8112.0
2015-11-18 10:20:00,85.51,85.73,85.51,85.71,5145.0,69.2564,69.4345,69.2564,69.4183,5145.0
2015-11-18 10:25:00,85.71,85.71,85.46,85.6,7902.0,69.4183,69.4183,69.2159,69.3293,7902.0
2015-11-18 10:30:00,85.56,85.62,85.51,85.51,22051.0,69.2969,69.3455,69.2564,69.2564,22051.0
2015-11-18 10:35:00,85.51,85.58,85.47,85.57,11507.0,69.2564,69.3131,69.224,69.305,11507.0
2015-11-18 10:40:00,85.57,85.63,85.56,85.59,7293.0,69.305,69.3536,69.2969,69.3212,7293.0
2015-11-18 10:45:00,85.6,85.66,85.6,85.66,7992.0,69.3293,69.3779,69.3293,69.3779,7992.0
2015-11-18 10:50:00,85.67,85.71,85.62,85.68,7028.0,69.386,69.4183,69.3455,69.3941,7028.0
2015-11-18 10:55:00,85.66,85.67,85.58,85.63,9954.0,69.3779,69.386,69.3131,69.3536,9954.0
2015-11-18 11:00:00,85.61,85.61,85.55,85.57,6259.0,69.3374,69.3374,69.2888,69.305,6259.0
2015-11-18 11:05:00,85.58,85.75,85.57,85.73,7932.0,69.3131,69.4507,69.305,69.4345,7932.0
2015-11-18 11:10:00,85.76,85.83,85.7,85.82,5801.0,69.4588,69.5155,69.4102,69.5074,5801.0
2015-11-18 11:15:00,85.84,85.85,85.81,85.81,14039.0,69.5236,69.5317,69.4993,69.4993,14039.0
2015-11-18 11:20:00,85.81,85.83,85.78,85.83,12275.0,69.4993,69.5155,69.475,69.5155,12275.0
2015-11-18 11:25:00,85.81,85.87,85.78,85.84,14263.0,69.4993,69.5479,69.475,69.5236,14263.0
2015-11-18 11:30:00,85.85,85.91,85.85,85.88,10561.0,69.5317,69.5803,69.5317,69.556,10561.0
2015-11-18 11:35:00,85.88,85.91,85.85,85.89,26527.0,69.556,69.5803,69.5317,69.5641,26527.0
2015-11-18 11:40:00,85.9,85.94,85.88,85.88,8724.0,69.5722,69.6046,69.556,69.556,8724.0
2015-11-18 11:45:00,85.88,85.93,85.88,85.9,8060.0,69.556,69.5965,69.556,69.5722,8060.0
2015-11-18 11:50:00,85.9,85.98,85.89,85.89,18347.0,69.5722,69.637,69.5641,69.5641,18347.0
2015-11-18 11:55:00,85.9,85.9,85.85,85.85,9360.0,69.5722,69.5722,69.5317,69.5317,9360.0
2015-11-18 12:00:00,85.84,85.86,85.82,85.84,9327.0,69.5236,69.5398,69.5074,69.5236,9327.0
2015-11-18 12:05:00,85.84,85.9,85.84,85.88,6570.0,69.5236,69.5722,69.5236,69.556,6570.0
2015-11-18 12:10:00,85.9,85.98,85.89,85.96,5545.0,69.5722,69.637,69.5641,69.6208,5545.0
2015-11-18 12:15:00,85.97,86.06,85.96,86.06,6340.0,69.6289,69.7018,69.6208,69.7018,6340.0
2015-11-18 12:20:00,86.05,86.08,85.93,85.98,16357.0,69.6937,69.718,69.5965,69.637,16357.0
2015-11-18 12:25:00,85.99,86.0,85.95,86.0,12416.0,69.6451,69.6532,69.6127,69.6532,12416.0
2015-11-18 12:30:00,86.0,86.04,86.0,86.02,15590.0,69.6532,69.6856,69.6532,69.6694,15590.0
2015-11-18 12:35:00,86.02,86.03,85.96,85.97,15945.0,69.6694,69.6775,69.6208,69.6289,15945.0
2015-11-18 12:40:00,85.97,85.98,85.87,85.88,6955.0,69.6289,69.637,69.5479,69.556,6955.0
2015-11-18 12:45:00,85.87,85.91,85.85,85.9,7900.0,69.5479,69.5803,69.5317,69.5722,7900.0
2015-11-18 12:50:00,85.9,85.95,85.9,85.95,4900.0,69.5722,69.6127,69.5722,69.6127,4900.0
2015-11-18 12:55:00,85.95,85.96,85.89,85.89,9098.0,69.6127,69.6208,69.5641,69.5641,9098.0
2015-11-18 13:00:00,85.88,85.92,85.83,85.91,24343.0,69.556,69.5884,69.5155,69.5803,24343.0
2015-11-18 13:05:00,85.92,85.96,85.91,85.96,6717.0,69.5884,69.6208,69.5803,69.6208,6717.0
2015-11-18 13:10:00,85.97,85.97,85.9,85.9,4900.0,69.6289,69.6289,69.5722,69.5722,4900.0
2015-11-18 13:15:00,85.9,85.91,85.82,85.84,10076.0,69.5722,69.5803,69.5074,69.5236,10076.0
2015-11-18 13:20:00,85.85,85.95,85.85,85.91,10416.0,69.5317,69.6127,69.5317,69.5803,10416.0
2015-11-18 13:25:00,85.88,85.94,85.87,85.87,7333.0,69.556,69.6046,69.5479,69.5479,7333.0
2015-11-18 13:30:00,85.89,85.94,85.85,85.89,6485.0,69.5641,69.6046,69.5317,69.5641,6485.0
2015-11-18 13:35:00,85.9,85.97,85.88,85.95,6803.0,69.5722,69.6289,69.556,69.6127,6803.0
2015-11-18 13:40:00,85.94,86.02,85.94,85.96,8541.0,69.6046,69.6694,69.6046,69.6208,8541.0
2015-11-18 13:45:00,85.95,85.95,85.85,85.85,6371.0,69.6127,69.6127,69.5317,69.5317,6371.0
2015-11-18 13:50:00,85.86,85.88,85.81,85.88,6824.0,69.5398,69.556,69.4993,69.556,6824.0
2015-11-18 13:55:00,85.9,85.94,85.85,85.85,5623.0,69.5722,69.6046,69.5317,69.5317,5623.0
2015-11-18 14:00:00,85.84,86.08,85.76,85.87,12913.0,69.5236,69.718,69.4588,69.5479,12913.0
2015-11-18 14:05:00,85.85,86.2,85.85,86.15,16617.0,69.5317,69.8152,69.5317,69.7747,16617.0
2015-11-18 14:10:00,86.15,86.45,86.15,86.32,14314.0,69.7747,70.0177,69.7747,69.9124,14314.0
2015-11-18 14:15:00,86.31,86.31,86.11,86.13,13109.0,69.9043,69.9043,69.7423,69.7585,13109.0
2015-11-18 14:20:00,86.14,86.19,86.1,86.17,8086.0,69.7666,69.8071,69.7342,69.7909,8086.0
2015-11-18 14:25:00,86.18,86.22,86.15,86.21,9179.0,69.799,69.8314,69.7747,69.8233,9179.0
2015-11-18 14:30:00,86.21,86.21,86.02,86.04,18745.0,69.8233,69.8233,69.6694,69.6856,18745.0
2015-11-18 14:35:00,86.05,86.05,85.97,86.04,6604.0,69.6937,69.6937,69.6289,69.6856,6604.0
2015-11-18 14:40:00,86.06,86.23,86.06,86.19,9979.0,69.7018,69.8395,69.7018,69.8071,9979.0
2015-11-18 14:45:00,86.2,86.25,86.18,86.19,8677.0,69.8152,69.8557,69.799,69.8071,8677.0
2015-11-18 14:50:00,86.19,86.26,86.14,86.26,16795.0,69.8071,69.8638,69.7666,69.8638,16795.0
2015-11-18 14:55:00,86.24,86.27,86.19,86.27,16312.0,69.8476,69.8719,69.8071,69.8719,16312.0
2015-11-18 15:00:00,86.27,86.28,86.2,86.22,13438.0,69.8719,69.88,69.8152,69.8314,13438.0
2015-11-18 15:05:00,86.22,86.25,86.17,86.17,16013.0,69.8314,69.8557,69.7909,69.7909,16013.0
2015-11-18 15:10:00,86.16,86.23,86.12,86.23,17446.0,69.7828,69.8395,69.7504,69.8395,17446.0
2015-11-18 15:15:00,86.24,86.35,86.24,86.27,20159.0,69.8476,69.9367,69.8476,69.8719,20159.0
2015-11-18 15:20:00,86.25,86.28,86.16,86.23,16054.0,69.8557,69.88,69.7828,69.8395,16054.0
2015-11-18 15:25:00,86.22,86.38,86.22,86.37,17665.0,69.8314,69.961,69.8314,69.9529,17665.0
2015-11-18 15:30:00,86.37,86.43,86.34,86.43,17693.0,69.9529,70.0015,69.9286,70.0015,17693.0
2015-11-18 15:35:00,86.42,86.43,86.33,86.35,23561.0,69.9934,70.0015,69.9205,69.9367,23561.0
2015-11-18 15:40:00,86.35,86.41,86.33,86.35,24219.0,69.9367,69.9853,69.9205,69.9367,24219.0
2015-11-18 15:45:00,86.35,86.46,86.34,86.46,19124.0,69.9367,70.0258,69.9286,70.0258,19124.0
2015-11-18 15:50:00,86.47,86.53,86.44,86.53,32689.0,70.0339,70.0825,70.0096,70.0825,32689.0
2015-11-18 15:55:00,86.53,86.55,86.43,86.5,78867.0,70.0825,70.0987,70.0015,70.0582,78867.0
2015-11-19 09:30:00,86.61,86.69,86.53,86.58,25597.0,70.1473,70.2121,70.0825,70.123,25597.0
2015-11-19 09:35:00,86.59,86.68,86.41,86.5,10233.0,70.1311,70.204,69.9853,70.0582,10233.0
2015-11-19 09:40:00,86.41,86.68,86.4,86.67,15966.0,69.9853,70.204,69.9772,70.1959,15966.0
2015-11-19 09:45:00,86.64,86.69,86.52,86.62,6405.0,70.1716,70.2121,70.0744,70.1554,6405.0
2015-11-19 09:50:00,86.61,86.62,86.45,86.58,6483.0,70.1473,70.1554,70.0177,70.123,6483.0
2015-11-19 09:55:00,86.51,86.6,86.51,86.52,6346.0,70.0663,70.1392,70.0663,70.0744,6346.0
2015-11-19 10:00:00,86.47,86.73,86.46,86.65,13984.0,70.0339,70.2445,70.0258,70.1797,13984.0
2015-11-19 10:05:00,86.69,86.71,86.6,86.65,5572.0,70.2121,70.2283,70.1392,70.1797,5572.0
2015-11-19 10:10:00,86.65,86.7,86.57,86.61,9254.0,70.1797,70.2202,70.1149,70.1473,9254.0
2015-11-19 10:15:00,86.59,86.59,86.4,86.42,13431.0,70.1311,70.1311,69.9772,69.9934,13431.0
2015-11-19 10:20:00,86.42,86.48,86.35,86.42,9760.0,69.9934,70.042,69.9367,69.9934,9760.0
2015-11-19 10:25:00,86.43,86.43,86.3,86.37,7560.0,70.0015,70.0015,69.8962,69.9529,7560.0
2015-11-19 10:30:00,86.37,86.5,86.36,86.39,10950.0,69.9529,70.0582,69.9448,69.9691,10950.0
2015-11-19 10:35:00,86.35,86.44,86.31,86.42,7215.0,69.9367,70.0096,69.9043,69.9934,7215.0
2015-11-19 10:40:00,86.42,86.52,86.4,86.47,9439.0,69.9934,70.0744,69.9772,70.0339,9439.0
2015-11-19 10:45:00,86.47,86.47,86.41,86.46,8063.0,70.0339,70.0339,69.9853,70.0258,8063.0
2015-11-19 10:50:00,86.44,86.46,86.38,86.39,9542.0,70.0096,70.0258,69.961,69.9691,9542.0
2015-11-19 10:55:00,86.39,86.54,86.33,86.53,10945.0,69.9691,70.0906,69.9205,70.0825,10945.0
2015-11-19 11:00:00,86.56,86.59,86.55,86.58,6668.0,70.1068,70.1311,70.0987,70.123,6668.0
2015-11-19 11:05:00,86.59,86.67,86.58,86.62,8387.0,70.1311,70.1959,70.123,70.1554,8387.0
2015-11-19 11:10:00,86.6,86.62,86.51,86.57,10535.0,70.1392,70.1554,70.0663,70.1149,10535.0
2015-11-19 11:15:00,86.57,86.66,86.52,86.66,11260.0,70.1149,70.1878,70.0744,70.1878,11260.0
2015-11-19 11:20:00,86.64,86.65,86.57,86.59,9705.0,70.1716,70.1797,70.1149,70.1311,9705.0
2015-11-19 11:25:00,86.57,86.67,86.57,86.61,8518.0,70.1149,70.1959,70.1149,70.1473,8518.0
2015-11-19 11:30:00,86.61,86.66,86.57,86.58,12577.0,70.1473,70.1878,70.1149,70.123,12577.0
2015-11-19 11:35:00,86.55,86.56,86.46,86.47,6986.0,70.0987,70.1068,70.0258,70.0339,6986.0
2015-11-19 11:40:00,86.46,86.5,86.43,86.5,5468.0,70.0258,70.0582,70.0015,70.0582,5468.0
2015-11-19 11:45:00,86.49,86.5,86.42,86.42,5464.0,70.0501,70.0582,69.9934,69.9934,5464.0
2015-11-19 11:50:00,86.42,86.45,86.38,86.4,6425.0,69.9934,70.0177,69.961,69.9772,6425.0
2015-11-19 11:55:00,86.38,86.47,86.37,86.45,5503.0,69.961,70.0339,69.9529,70.0177,5503.0
2015-11-19 12:00:00,86.46,86.5,86.43,86.47,6115.0,70.0258,70.0582,70.0015,70.0339,6115.0
2015-11-19 12:05:00,86.47,86.56,86.47,86.54,5670.0,70.0339,70.1068,70.0339,70.0906,5670.0
2015-11-19 12:10:00,86.53,86.53,86.47,86.49,4718.0,70.0825,70.0825,70.0339,70.0501,4718.0
2015-11-19 12:15:00,86.48,86.49,86.44,86.44,6300.0,70.042,70.0501,70.0096,70.0096,6300.0
2015-11-19 12:20:00,86.44,86.48,86.42,86.43,10796.0,70.0096,70.042,69.9934,70.0015,10796.0
2015-11-19 12:25:00,86.43,86.44,86.39,86.42,4592.0,70.0015,70.0096,69.9691,69.9934,4592.0
2015-11-19 12:30:00,86.43,86.48,86.43,86.45,6553.0,70.0015,70.042,70.0015,70.0177,6553.0
2015-11-19 12:35:00,86.44,86.5,86.43,86.44,4535.0,70.0096,70.0582,70.0015,70.0096,4535.0
2015-11-19 12:40:00,86.46,86.5,86.44,86.44,6875.0,70.0258,70.0582,70.0096,70.0096,6875.0
2015-11-19 12:45:00,86.47,86.5,86.46,86.47,7864.0,70.0339,70.0582,70.0258,70.0339,7864.0
2015-11-19 12:50:00,86.47,86.53,86.47,86.48,4129.0,70.0339,70.0825,70.0339,70.042,4129.0
2015-11-19 12:55:00,86.47,86.52,86.43,86.48,7617.0,70.0339,70.0744,70.0015,70.042,7617.0
2015-11-19 13:00:00,86.46,86.47,86.44,86.44,7433.0,70.0258,70.0339,70.0096,70.0096,7433.0
2015-11-19 13:05:00,86.44,86.47,86.43,86.47,6482.0,70.0096,70.0339,70.0015,70.0339,6482.0
2015-11-19 13:10:00,86.46,86.47,86.42,86.45,6026.0,70.0258,70.0339,69.9934,70.0177,6026.0
2015-11-19 13:15:00,86.46,86.47,86.4,86.41,8090.0,70.0258,70.0339,69.9772,69.9853,8090.0
2015-11-19 13:20:00,86.41,86.41,86.35,86.38,8156.0,69.9853,69.9853,69.9367,69.961,8156.0
2015-11-19 13:25:00,86.36,86.4,86.35,86.35,8347.0,69.9448,69.9772,69.9367,69.9367,8347.0
2015-11-19 13:30:00,86.34,86.43,86.32,86.42,7038.0,69.9286,70.0015,69.9124,69.9934,7038.0
2015-11-19 13:35:00,86.4,86.4,86.32,86.35,8908.0,69.9772,69.9772,69.9124,69.9367,8908.0
2015-11-19 13:40:00,86.36,86.38,86.33,86.34,12375.0,69.9448,69.961,69.9205,69.9286,12375.0
2015-11-19 13:45:00,86.34,86.4,86.34,86.36,8995.0,69.9286,69.9772,69.9286,69.9448,8995.0
2015-11-19 13:50:00,86.36,86.37,86.32,86.33,7355.0,69.9448,69.9529,69.9124,69.9205,7355.0
2015-11-19 13:55:00,86.33,86.37,86.3,86.31,18184.0,69.9205,69.9529,69.8962,69.9043,18184.0
2015-11-19 14:00:00,86.33,86.37,86.3,86.32,11891.0,69.9205,69.9529,69.8962,69.9124,11891.0
2015-11-19 14:05:00,86.32,86.36,86.3,86.32,7660.0,69.9124,69.9448,69.8962,69.9124,7660.0
2015-11-19 14:10:00,86.31,86.34,86.27,86.3,7607.0,69.9043,69.9286,69.8719,69.8962,7607.0
2015-11-19 14:15:00,86.29,86.4,86.26,86.38,14278.0,69.8881,69.9772,69.8638,69.961,14278.0
2015-11-19 14:20:00,86.37,86.43,86.35,86.4,6170.0,69.9529,70.0015,69.9367,69.9772,6170.0
2015-11-19 14:25:00,86.39,86.43,86.37,86.41,7359.0,69.9691,70.0015,69.9529,69.9853,7359.0
2015-11-19 14:30:00,86.41,86.43,86.37,86.38,6824.0,69.9853,70.0015,69.9529,69.961,6824.0
2015-11-19 14:35:00,86.38,86.39,86.28,86.3,11712.0,69.961,69.9691,69.88,69.8962,11712.0
2015-11-19 14:40:00,86.32,86.37,86.31,86.34,8906.0,69.9124,69.9529,69.9043,69.9286,8906.0
2015-11-19 14:45:00,86.32,86.33,86.3,86.33,9973.0,69.9124,69.9205,69.8962,69.9205,9973.0
2015-11-19 14:50:00,86.33,86.43,86.33,86.34,7782.0,69.9205,70.0015,69.9205,69.9286,7782.0
2015-11-19 14:55:00,86.34,86.41,86.34,86.39,8294.0,69.9286,69.9853,69.9286,69.9691,8294.0
2015-11-19 15:00:00,86.36,86.39,86.33,86.38,9286.0,69.9448,69.9691,69.9205,69.961,9286.0
2015-11-19 15:05:00,86.38,86.39,86.33,86.34,9121.0,69.961,69.9691,69.9205,69.9286,9121.0
2015-11-19 15:10:00,86.34,86.34,86.28,86.3,12047.0,69.9286,69.9286,69.88,69.8962,12047.0
2015-11-19 15:15:00,86.32,86.35,86.29,86.3,10725.0,69.9124,69.9367,69.8881,69.8962,10725.0
2015-11-19 15:20:00,86.31,86.44,86.31,86.42,11162.0,69.9043,70.0096,69.9043,69.9934,11162.0
2015-11-19 15:25:00,86.42,86.49,86.42,86.46,18550.0,69.9934,70.0501,69.9934,70.0258,18550.0
2015-11-19 15:30:00,86.46,86.48,86.41,86.41,13878.0,70.0258,70.042,69.9853,69.9853,13878.0
2015-11-19 15:35:00,86.42,86.43,86.35,86.39,14839.0,69.9934,70.0015,69.9367,69.9691,14839.0
2015-11-19 15:40:00,86.4,86.42,86.38,86.39,11729.0,69.9772,69.9934,69.961,69.9691,11729.0
2015-11-19 15:45:00,86.39,86.42,86.35,86.35,14026.0,69.9691,69.9934,69.9367,69.9367,14026.0
2015-11-19 15:50:00,86.36,86.48,86.35,86.48,20698.0,69.9448,70.042,69.9367,70.042,20698.0
2015-11-19 15:55:00,86.47,86.47,86.38,86.39,54359.0,70.0339,70.0339,69.961,69.9691,54359.0
2015-11-20 09:30:00,87.08,87.43,86.51,86.51,186495.0,70.5279,70.8114,70.0663,70.0663,186495.0
2015-11-20 09:35:00,86.55,86.69,86.49,86.67,17774.0,70.0987,70.2121,70.0501,70.1959,17774.0
2015-11-20 09:40:00,86.67,86.97,86.67,86.93,12345.0,70.1959,70.4388,70.1959,70.4065,12345.0
2015-11-20 09:45:00,86.9,86.97,86.83,86.83,11819.0,70.3822,70.4388,70.3255,70.3255,11819.0
2015-11-20 09:50:00,86.87,86.99,86.87,86.94,20252.0,70.3579,70.455,70.3579,70.4146,20252.0
2015-11-20 09:55:00,86.96,87.09,86.96,87.09,22153.0,70.4307,70.536,70.4307,70.536,22153.0
2015-11-20 10:00:00,87.09,87.26,87.05,87.2,20516.0,70.536,70.6737,70.5036,70.6251,20516.0
2015-11-20 10:05:00,87.2,87.29,87.17,87.27,16971.0,70.6251,70.698,70.6008,70.6818,16971.0
2015-11-20 10:10:00,87.25,87.37,87.25,87.35,9604.0,70.6656,70.7628,70.6656,70.7466,9604.0
2015-11-20 10:15:00,87.35,87.36,87.25,87.25,9956.0,70.7466,70.7547,70.6656,70.6656,9956.0
2015-11-20 10:20:00,87.27,87.28,87.14,87.15,4795.0,70.6818,70.6899,70.5765,70.5846,4795.0
2015-11-20 10:25:00,87.18,87.2,87.13,87.16,21501.0,70.6089,70.6251,70.5684,70.5927,21501.0
2015-11-20 10:30:00,87.18,87.23,87.17,87.17,11835.0,70.6089,70.6494,70.6008,70.6008,11835.0
2015-11-20 10:35:00,87.19,87.26,87.16,87.26,12861.0,70.617,70.6737,70.5927,70.6737,12861.0
2015-11-20 10:40:00,87.25,87.29,87.2,87.25,15858.0,70.6656,70.698,70.6251,70.6656,15858.0
2015-11-20 10:45:00,87.25,87.3,87.24,87.3,8591.0,70.6656,70.7061,70.6575,70.7061,8591.0
2015-11-20 10:50:00,87.3,87.33,87.27,87.31,6277.0,70.7061,70.7304,70.6818,70.7142,6277.0
2015-11-20 10:55:00,87.31,87.32,87.22,87.26,11755.0,70.7142,70.7223,70.6413,70.6737,11755.0
2015-11-20 11:00:00,87.27,87.33,87.25,87.28,6200.0,70.6818,70.7304,70.6656,70.6899,6200.0
2015-11-20 11:05:00,87.28,87.31,87.24,87.24,7373.0,70.6899,70.7142,70.6575,70.6575,7373.0
2015-11-20 11:10:00,87.24,87.27,87.2,87.2,7178.0,70.6575,70.6818,70.6251,70.6251,7178.0
2015-11-20 11:15:00,87.17,87.23,87.13,87.17,10190.0,70.6008,70.6494,70.5684,70.6008,10190.0
2015-11-20 11:20:00,87.17,87.27,87.14,87.25,14809.0,70.6008,70.6818,70.5765,70.6656,14809.0
2015-11-20 11:25:00,87.26,87.34,87.26,87.34,6337.0,70.6737,70.7385,70.6737,70.7385,6337.0
2015-11-20 11:30:00,87.35,87.35,87.26,87.28,3668.0,70.7466,70.7466,70.6737,70.6899,3668.0
2015-11-20 11:35:00,87.25,87.28,87.21,87.24,5950.0,70.6656,70.6899,70.6332,70.6575,5950.0
2015-11-20 11:40:00,87.23,87.26,87.2,87.21,7704.0,70.6494,70.6737,70.6251,70.6332,7704.0
2015-11-20 11:45:00,87.23,87.26,87.18,87.23,7256.0,70.6494,70.6737,70.6089,70.6494,7256.0
2015-11-20 11:50:00,87.23,87.24,87.16,87.18,6218.0,70.6494,70.6575,70.5927,70.6089,6218.0
2015-11-20 11:55:00,87.17,87.27,87.16,87.2,9556.0,70.6008,70.6818,70.5927,70.6251,9556.0
2015-11-20 12:00:00,87.22,87.22,87.14,87.17,8054.0,70.6413,70.6413,70.5765,70.6008,8054.0
2015-11-20 12:05:00,87.17,87.19,87.12,87.15,14552.0,70.6008,70.617,70.5603,70.5846,14552.0
2015-11-20 12:10:00,87.14,87.15,87.05,87.06,9602.0,70.5765,70.5846,70.5036,70.5117,9602.0
2015-11-20 12:15:00,87.05,87.06,87.01,87.03,6741.0,70.5036,70.5117,70.4712,70.4874,6741.0
2015-11-20 12:20:00,87.04,87.04,86.96,87.0,7627.0,70.4955,70.4955,70.4307,70.4631,7627.0
2015-11-20 12:25:00,87.0,87.01,86.97,86.99,9037.0,70.4631,70.4712,70.4388,70.455,9037.0
2015-11-20 12:30:00,86.97,87.03,86.97,86.98,10816.0,70.4388,70.4874,70.4388,70.4469,10816.0
2015-11-20 12:35:00,86.97,86.99,86.96,86.96,20169.0,70.4388,70.455,70.4307,70.4307,20169.0
2015-11-20 12:40:00,86.96,87.03,86.96,86.98,13417.0,70.4307,70.4874,70.4307,70.4469,13417.0
2015-11-20 12:45:00,86.99,87.0,86.92,86.94,4664.0,70.455,70.4631,70.3984,70.4146,4664.0
2015-11-20 12:50:00,86.94,87.06,86.94,87.06,16980.0,70.4146,70.5117,70.4146,70.5117,16980.0
2015-11-20 12:55:00,87.07,87.12,87.06,87.11,10807.0,70.5198,70.5603,70.5117,70.5522,10807.0
2015-11-20 13:00:00,87.08,87.11,87.02,87.03,7557.0,70.5279,70.5522,70.4793,70.4874,7557.0
2015-11-20 13:05:00,87.04,87.05,86.98,87.01,15876.0,70.4955,70.5036,70.4469,70.4712,15876.0
2015-11-20 13:10:00,87.01,87.02,86.98,87.0,11942.0,70.4712,70.4793,70.4469,70.4631,11942.0
2015-11-20 13:15:00,87.01,87.05,86.99,87.04,7753.0,70.4712,70.5036,70.455,70.4955,7753.0
2015-11-20 13:20:00,87.03,87.08,87.02,87.07,5757.0,70.4874,70.5279,70.4793,70.5198,5757.0
2015-11-20 13:25:00,87.08,87.08,87.02,87.05,12530.0,70.5279,70.5279,70.4793,70.5036,12530.0
2015-11-20 13:30:00,87.06,87.06,86.99,87.03,6568.0,70.5117,70.5117,70.455,70.4874,6568.0
2015-11-20 13:35:00,87.02,87.05,86.98,87.05,17099.0,70.4793,70.5036,70.4469,70.5036,17099.0
2015-11-20 13:40:00,87.05,87.05,86.99,87.01,7094.0,70.5036,70.5036,70.455,70.4712,7094.0
2015-11-20 13:45:00,87.01,87.05,86.99,87.04,5167.0,70.4712,70.5036,70.455,70.4955,5167.0
2015-11-20 13:50:00,87.02,87.03,86.98,86.99,6458.0,70.4793,70.4874,70.4469,70.455,6458.0
2015-11-20 13:55:00,87.0,87.05,86.99,87.0,7139.0,70.4631,70.5036,70.455,70.4631,7139.0
2015-11-20 14:00:00,87.0,87.03,86.98,87.02,9778.0,70.4631,70.4874,70.4469,70.4793,9778.0
2015-11-20 14:05:00,87.02,87.06,86.98,87.02,9002.0,70.4793,70.5117,70.4469,70.4793,9002.0
2015-11-20 14:10:00,87.03,87.04,86.99,87.0,7928.0,70.4874,70.4955,70.455,70.4631,7928.0
2015-11-20 14:15:00,87.0,87.04,86.99,87.02,17829.0,70.4631,70.4955,70.455,70.4793,17829.0
2015-11-20 14:20:00,87.03,87.05,86.99,87.02,10765.0,70.4874,70.5036,70.455,70.4793,10765.0
2015-11-20 14:25:00,87.03,87.03,86.99,87.01,7319.0,70.4874,70.4874,70.455,70.4712,7319.0
2015-11-20 14:30:00,87.0,87.03,86.99,87.02,10370.0,70.4631,70.4874,70.455,70.4793,10370.0
2015-11-20 14:35:00,87.01,87.07,87.0,87.04,14300.0,70.4712,70.5198,70.4631,70.4955,14300.0
2015-11-20 14:40:00,87.06,87.08,87.01,87.02,10126.0,70.5117,70.5279,70.4712,70.4793,10126.0
2015-11-20 14:45:00,87.02,87.07,87.02,87.05,10166.0,70.4793,70.5198,70.4793,70.5036,10166.0
2015-11-20 14:50:00,87.06,87.11,87.06,87.07,10026.0,70.5117,70.5522,70.5117,70.5198,10026.0
2015-11-20 14:55:00,87.07,87.08,86.95,86.96,11674.0,70.5198,70.5279,70.4227,70.4307,11674.0
2015-11-20 15:00:00,86.97,87.02,86.94,86.97,15796.0,70.4388,70.4793,70.4146,70.4388,15796.0
2015-11-20 15:05:00,86.97,87.03,86.95,87.01,18486.0,70.4388,70.4874,70.4227,70.4712,18486.0
2015-11-20 15:10:00,87.01,87.07,86.99,87.06,13199.0,70.4712,70.5198,70.455,70.5117,13199.0
2015-11-20 15:15:00,87.07,87.09,87.05,87.05,13541.0,70.5198,70.536,70.5036,70.5036,13541.0
2015-11-20 15:20:00,87.05,87.11,87.03,87.09,12039.0,70.5036,70.5522,70.4874,70.536,12039.0
2015-11-20 15:25:00,87.1,87.12,87.05,87.11,15987.0,70.5441,70.5603,70.5036,70.5522,15987.0
2015-11-20 15:30:00,87.12,87.15,87.1,87.15,16670.0,70.5603,70.5846,70.5441,70.5846,16670.0
2015-11-20 15:35:00,87.15,87.16,87.12,87.15,20837.0,70.5846,70.5927,70.5603,70.5846,20837.0
2015-11-20 15:40:00,87.15,87.65,87.15,87.34,74217.0,70.5846,70.9896,70.5846,70.7385,74217.0
2015-11-20 15:45:00,87.35,87.41,87.33,87.36,54082.0,70.7466,70.7952,70.7304,70.7547,54082.0
2015-11-20 15:50:00,87.37,87.41,87.25,87.26,38637.0,70.7628,70.7952,70.6656,70.6737,38637.0
2015-11-20 15:55:00,87.26,87.31,87.23,87.27,104301.0,70.6737,70.7142,70.6494,70.6818,104301.0
2015-11-23 09:30:00,87.26,87.63,87.0,87.46,32395.0,70.6737,70.9734,70.4631,70.8357,32395.0
2015-11-23 09:35:00,87.47,87.47,87.08,87.08,6526.0,70.8438,70.8438,70.5279,70.5279,6526.0
2015-11-23 09:40:00,87.13,87.29,87.1,87.29,12167.0,70.5684,70.698,70.5441,70.698,12167.0
2015-11-23 09:45:00,87.32,87.43,87.27,87.38,28698.0,70.7223,70.8114,70.6818,70.7709,28698.0
2015-11-23 09:50:00,87.36,87.46,87.35,87.46,6164.0,70.7547,70.8357,70.7466,70.8357,6164.0
2015-11-23 09:55:00,87.41,87.42,87.31,87.38,8129.0,70.7952,70.8033,70.7142,70.7709,8129.0
2015-11-23 10:00:00,87.36,87.42,87.27,87.3,10659.0,70.7547,70.8033,70.6818,70.7061,10659.0
2015-11-23 10:05:00,87.3,87.43,87.3,87.41,19360.0,70.7061,70.8114,70.7061,70.7952,19360.0
2015-11-23 10:10:00,87.39,87.44,87.35,87.44,8854.0,70.779,70.8195,70.7466,70.8195,8854.0
2015-11-23 10:15:00,87.46,87.54,87.42,87.52,8349.0,70.8357,70.9005,70.8033,70.8843,8349.0
2015-11-23 10:20:00,87.51,87.56,87.38,87.39,5067.0,70.8762,70.9167,70.7709,70.779,5067.0
2015-11-23 10:25:00,87.37,87.41,87.32,87.4,12289.0,70.7628,70.7952,70.7223,70.7871,12289.0
2015-11-23 10:30:00,87.41,87.48,87.37,87.44,4494.0,70.7952,70.8519,70.7628,70.8195,4494.0
2015-11-23 10:35:00,87.43,87.47,87.31,87.31,6600.0,70.8114,70.8438,70.7142,70.7142,6600.0
2015-11-23 10:40:00,87.32,87.43,87.32,87.43,5505.0,70.7223,70.8114,70.7223,70.8114,5505.0
2015-11-23 10:45:00,87.42,87.42,87.35,87.39,9913.0,70.8033,70.8033,70.7466,70.779,9913.0
2015-11-23 10:50:00,87.41,87.41,87.31,87.37,11790.0,70.7952,70.7952,70.7142,70.7628,11790.0
2015-11-23 10:55:00,87.35,87.46,87.35,87.45,5615.0,70.7466,70.8357,70.7466,70.8276,5615.0
2015-11-23 11:00:00,87.44,87.46,87.35,87.38,9510.0,70.8195,70.8357,70.7466,70.7709,9510.0
2015-11-23 11:05:00,87.35,87.37,87.28,87.36,8659.0,70.7466,70.7628,70.6899,70.7547,8659.0
2015-11-23 11:10:00,87.39,87.39,87.32,87.35,8036.0,70.779,70.779,70.7223,70.7466,8036.0
2015-11-23 11:15:00,87.36,87.41,87.35,87.38,6868.0,70.7547,70.7952,70.7466,70.7709,6868.0
2015-11-23 11:20:00,87.37,87.38,87.29,87.33,4958.0,70.7628,70.7709,70.698,70.7304,4958.0
2015-11-23 11:25:00,87.32,87.4,87.32,87.4,6126.0,70.7223,70.7871,70.7223,70.7871,6126.0
2015-11-23 11:30:00,87.38,87.43,87.37,87.38,10306.0,70.7709,70.8114,70.7628,70.7709,10306.0
2015-11-23 11:35:00,87.38,87.42,87.37,87.37,10076.0,70.7709,70.8033,70.7628,70.7628,10076.0
2015-11-23 11:40:00,87.36,87.45,87.36,87.43,6535.0,70.7547,70.8276,70.7547,70.8114,6535.0
2015-11-23 11:45:00,87.43,87.44,87.37,87.42,14507.0,70.8114,70.8195,70.7628,70.8033,14507.0
2015-11-23 11:50:00,87.42,87.54,87.41,87.5,5523.0,70.8033,70.9005,70.7952,70.8681,5523.0
2015-11-23 11:55:00,87.51,87.6,87.5,87.53,29133.0,70.8762,70.9491,70.8681,70.8924,29133.0
2015-11-23 12:00:00,87.5,87.5,87.44,87.44,6150.0,70.8681,70.8681,70.8195,70.8195,6150.0
2015-11-23 12:05:00,87.43,87.5,87.43,87.48,6454.0,70.8114,70.8681,70.8114,70.8519,6454.0
2015-11-23 12:10:00,87.48,87.57,87.48,87.57,2978.0,70.8519,70.9248,70.8519,70.9248,2978.0
2015-11-23 12:15:00,87.56,87.57,87.48,87.52,7166.0,70.9167,70.9248,70.8519,70.8843,7166.0
2015-11-23 12:20:00,87.51,87.52,87.48,87.48,3698.0,70.8762,70.8843,70.8519,70.8519,3698.0
2015-11-23 12:25:00,87.47,87.51,87.46,87.47,5516.0,70.8438,70.8762,70.8357,70.8438,5516.0
2015-11-23 12:30:00,87.48,87.48,87.42,87.45,5150.0,70.8519,70.8519,70.8033,70.8276,5150.0
2015-11-23 12:35:00,87.41,87.44,87.39,87.4,4500.0,70.7952,70.8195,70.779,70.7871,4500.0
2015-11-23 12:40:00,87.39,87.44,87.38,87.43,7194.0,70.779,70.8195,70.7709,70.8114,7194.0
2015-11-23 12:45:00,87.42,87.46,87.42,87.46,6182.0,70.8033,70.8357,70.8033,70.8357,6182.0
2015-11-23 12:50:00,87.48,87.49,87.46,87.47,4798.0,70.8519,70.86,70.8357,70.8438,4798.0
2015-11-23 12:55:00,87.48,87.5,87.45,87.45,7536.0,70.8519,70.8681,70.8276,70.8276,7536.0
2015-11-23 13:00:00,87.43,87.48,87.43,87.44,6830.0,70.8114,70.8519,70.8114,70.8195,6830.0
2015-11-23 13:05:00,87.43,87.45,87.41,87.42,4018.0,70.8114,70.8276,70.7952,70.8033,4018.0
2015-11-23 13:10:00,87.41,87.43,87.35,87.36,9873.0,70.7952,70.8114,70.7466,70.7547,9873.0
2015-11-23 13:15:00,87.36,87.39,87.33,87.37,8532.0,70.7547,70.779,70.7304,70.7628,8532.0
2015-11-23 13:20:00,87.38,87.41,87.37,87.4,2553.0,70.7709,70.7952,70.7628,70.7871,2553.0
2015-11-23 13:25:00,87.38,87.45,87.37,87.44,11779.0,70.7709,70.8276,70.7628,70.8195,11779.0
2015-11-23 13:30:00,87.42,87.43,87.35,87.39,9085.0,70.8033,70.8114,70.7466,70.779,9085.0
2015-11-23 13:35:00,87.41,87.47,87.41,87.47,5061.0,70.7952,70.8438,70.7952,70.8438,5061.0
2015-11-23 13:40:00,87.46,87.46,87.42,87.46,7114.0,70.8357,70.8357,70.8033,70.8357,7114.0
2015-11-23 13:45:00,87.45,87.46,87.39,87.4,7340.0,70.8276,70.8357,70.779,70.7871,7340.0
2015-11-23 13:50:00,87.41,87.48,87.4,87.45,13344.0,70.7952,70.8519,70.7871,70.8276,13344.0
2015-11-23 13:55:00,87.47,87.49,87.37,87.37,8241.0,70.8438,70.86,70.7628,70.7628,8241.0
2015-11-23 14:00:00,87.37,87.39,87.26,87.27,13472.0,70.7628,70.779,70.6737,70.6818,13472.0
2015-11-23 14:05:00,87.27,87.35,87.27,87.3,20753.0,70.6818,70.7466,70.6818,70.7061,20753.0
2015-11-23 14:10:00,87.3,87.36,87.28,87.35,17874.0,70.7061,70.7547,70.6899,70.7466,17874.0
2015-11-23 14:15:00,87.34,87.35,87.26,87.26,13080.0,70.7385,70.7466,70.6737,70.6737,13080.0
2015-11-23 14:20:00,87.26,87.27,87.22,87.23,10454.0,70.6737,70.6818,70.6413,70.6494,10454.0
2015-11-23 14:25:00,87.21,87.28,87.19,87.24,7889.0,70.6332,70.6899,70.617,70.6575,7889.0
2015-11-23 14:30:00,87.23,87.23,87.17,87.19,15574.0,70.6494,70.6494,70.6008,70.617,15574.0
2015-11-23 14:35:00,87.19,87.2,87.12,87.16,7350.0,70.617,70.6251,70.5603,70.5927,7350.0
2015-11-23 14:40:00,87.18,87.21,87.09,87.12,8340.0,70.6089,70.6332,70.536,70.5603,8340.0
2015-11-23 14:45:00,87.13,87.16,87.11,87.13,6594.0,70.5684,70.5927,70.5522,70.5684,6594.0
2015-11-23 14:50:00,87.13,87.15,87.11,87.12,11672.0,70.5684,70.5846,70.5522,70.5603,11672.0
2015-11-23 14:55:00,87.13,87.21,87.13,87.2,9629.0,70.5684,70.6332,70.5684,70.6251,9629.0
2015-11-23 15:00:00,87.19,87.2,87.17,87.19,9482.0,70.617,70.6251,70.6008,70.617,9482.0
2015-11-23 15:05:00,87.17,87.24,87.17,87.2,9847.0,70.6008,70.6575,70.6008,70.6251,9847.0
2015-11-23 15:10:00,87.21,87.29,87.21,87.29,9946.0,70.6332,70.698,70.6332,70.698,9946.0
2015-11-23 15:15:00,87.3,87.34,87.26,87.32,11815.0,70.7061,70.7385,70.6737,70.7223,11815.0
2015-11-23 15:20:00,87.32,87.34,87.29,87.3,10891.0,70.7223,70.7385,70.698,70.7061,10891.0
2015-11-23 15:25:00,87.3,87.38,87.3,87.37,18530.0,70.7061,70.7709,70.7061,70.7628,18530.0
2015-11-23 15:30:00,87.37,87.45,87.37,87.43,13576.0,70.7628,70.8276,70.7628,70.8114,13576.0
2015-11-23 15:35:00,87.43,87.45,87.38,87.39,15340.0,70.8114,70.8276,70.7709,70.779,15340.0
2015-11-23 15:40:00,87.39,87.41,87.36,87.36,25168.0,70.779,70.7952,70.7547,70.7547,25168.0
2015-11-23 15:45:00,87.36,87.4,87.32,87.33,14823.0,70.7547,70.7871,70.7223,70.7304,14823.0
2015-11-23 15:50:00,87.33,87.36,87.3,87.35,21026.0,70.7304,70.7547,70.7061,70.7466,21026.0
2015-11-23 15:55:00,87.35,87.4,87.31,87.35,53186.0,70.7466,70.7871,70.7142,70.7466,53186.0
2015-11-24 09:30:00,86.99,87.25,86.99,87.03,24521.0,70.455,70.6656,70.455,70.4874,24521.0
2015-11-24 09:35:00,87.03,87.03,86.72,86.86,11311.0,70.4874,70.4874,70.2364,70.3498,11311.0
2015-11-24 09:40:00,86.91,87.0,86.74,86.99,8973.0,70.3903,70.4631,70.2526,70.455,8973.0
2015-11-24 09:45:00,86.98,86.99,86.76,86.9,15180.0,70.4469,70.455,70.2688,70.3822,15180.0
2015-11-24 09:50:00,86.91,86.91,86.71,86.75,9484.0,70.3903,70.3903,70.2283,70.2607,9484.0
2015-11-24 09:55:00,86.75,86.76,86.51,86.6,12572.0,70.2607,70.2688,70.0663,70.1392,12572.0
2015-11-24 10:00:00,86.6,86.6,86.37,86.53,22077.0,70.1392,70.1392,69.9529,70.0825,22077.0
2015-11-24 10:05:00,86.52,86.68,86.48,86.67,7817.0,70.0744,70.204,70.042,70.1959,7817.0
2015-11-24 10:10:00,86.63,86.68,86.47,86.54,11760.0,70.1635,70.204,70.0339,70.0906,11760.0
2015-11-24 10:15:00,86.53,86.56,86.48,86.51,6323.0,70.0825,70.1068,70.042,70.0663,6323.0
2015-11-24 10:20:00,86.48,86.54,86.47,86.52,6867.0,70.042,70.0906,70.0339,70.0744,6867.0
2015-11-24 10:25:00,86.49,86.49,86.32,86.34,4800.0,70.0501,70.0501,69.9124,69.9286,4800.0
2015-11-24 10:30:00,86.3,86.31,86.16,86.16,11116.0,69.8962,69.9043,69.7828,69.7828,11116.0
2015-11-24 10:35:00,86.12,86.2,86.08,86.13,7474.0,69.7504,69.8152,69.718,69.7585,7474.0
2015-11-24 10:40:00,86.12,86.15,85.93,85.93,8301.0,69.7504,69.7747,69.5965,69.5965,8301.0
2015-11-24 10:45:00,85.96,86.0,85.93,85.93,8403.0,69.6208,69.6532,69.5965,69.5965,8403.0
2015-11-24 10:50:00,85.97,86.11,85.93,86.07,7277.0,69.6289,69.7423,69.5965,69.7099,7277.0
2015-11-24 10:55:00,86.06,86.07,85.97,85.99,11575.0,69.7018,69.7099,69.6289,69.6451,11575.0
2015-11-24 11:00:00,86.03,86.03,85.91,85.97,9610.0,69.6775,69.6775,69.5803,69.6289,9610.0
2015-11-24 11:05:00,86.0,86.07,85.98,86.06,8908.0,69.6532,69.7099,69.637,69.7018,8908.0
2015-11-24 11:10:00,86.07,86.11,86.0,86.0,9829.0,69.7099,69.7423,69.6532,69.6532,9829.0
2015-11-24 11:15:00,86.02,86.04,85.91,85.95,13250.0,69.6694,69.6856,69.5803,69.6127,13250.0
2015-11-24 11:20:00,85.93,85.98,85.88,85.97,12931.0,69.5965,69.637,69.556,69.6289,12931.0
2015-11-24 11:25:00,85.97,86.06,85.97,86.01,27263.0,69.6289,69.7018,69.6289,69.6613,27263.0
2015-11-24 11:30:00,86.03,86.27,86.03,86.27,8811.0,69.6775,69.8719,69.6775,69.8719,8811.0
2015-11-24 11:35:00,86.29,86.48,86.29,86.44,9740.0,69.8881,70.042,69.8881,70.0096,9740.0
2015-11-24 11:40:00,86.48,86.51,86.43,86.46,7849.0,70.042,70.0663,70.0015,70.0258,7849.0
2015-11-24 11:45:00,86.47,86.51,86.38,86.42,4720.0,70.0339,70.0663,69.961,69.9934,4720.0
2015-11-24 11:50:00,86.41,86.46,86.4,86.4,3558.0,69.9853,70.0258,69.9772,69.9772,3558.0
2015-11-24 11:55:00,86.41,86.49,86.4,86.44,6715.0,69.9853,70.0501,69.9772,70.0096,6715.0
2015-11-24 12:00:00,86.46,86.61,86.45,86.58,12301.0,70.0258,70.1473,70.0177,70.123,12301.0
2015-11-24 12:05:00,86.6,86.6,86.53,86.54,10882.0,70.1392,70.1392,70.0825,70.0906,10882.0
2015-11-24 12:10:00,86.53,86.6,86.5,86.59,4844.0,70.0825,70.1392,70.0582,70.1311,4844.0
2015-11-24 12:15:00,86.61,86.61,86.54,86.55,2167.0,70.1473,70.1473,70.0906,70.0987,2167.0
2015-11-24 12:20:00,86.52,86.52,86.48,86.49,2659.0,70.0744,70.0744,70.042,70.0501,2659.0
2015-11-24 12:25:00,86.48,86.49,86.43,86.49,5274.0,70.042,70.0501,70.0015,70.0501,5274.0
2015-11-24 12:30:00,86.49,86.49,86.44,86.44,1415.0,70.0501,70.0501,70.0096,70.0096,1415.0
2015-11-24 12:35:00,86.44,86.44,86.35,86.35,7370.0,70.0096,70.0096,69.9367,69.9367,7370.0
2015-11-24 12:40:00,86.36,86.36,86.34,86.34,3470.0,69.9448,69.9448,69.9286,69.9286,3470.0
2015-11-24 12:45:00,86.33,86.33,86.26,86.28,4559.0,69.9205,69.9205,69.8638,69.88,4559.0
2015-11-24 12:50:00,86.29,86.35,86.28,86.3,4204.0,69.8881,69.9367,69.88,69.8962,4204.0
2015-11-24 12:55:00,86.32,86.32,86.27,86.29,2693.0,69.9124,69.9124,69.8719,69.8881,2693.0
2015-11-24 13:00:00,86.28,86.4,86.26,86.4,17630.0,69.88,69.9772,69.8638,69.9772,17630.0
2015-11-24 13:05:00,86.4,86.49,86.4,86.46,4895.0,69.9772,70.0501,69.9772,70.0258,4895.0
2015-11-24 13:10:00,86.48,86.49,86.38,86.38,6507.0,70.042,70.0501,69.961,69.961,6507.0
2015-11-24 13:15:00,86.37,86.37,86.31,86.31,8189.0,69.9529,69.9529,69.9043,69.9043,8189.0
2015-11-24 13:20:00,86.32,86.46,86.3,86.4,7237.0,69.9124,70.0258,69.8962,69.9772,7237.0
2015-11-24 13:25:00,86.39,86.45,86.38,86.41,11724.0,69.9691,70.0177,69.961,69.9853,11724.0
2015-11-24 13:30:00,86.42,86.59,86.42,86.56,11121.0,69.9934,70.1311,69.9934,70.1068,11121.0
2015-11-24 13:35:00,86.55,86.56,86.5,86.52,6260.0,70.0987,70.1068,70.0582,70.0744,6260.0
2015-11-24 13:40:00,86.53,86.56,86.51,86.53,10918.0,70.0825,70.1068,70.0663,70.0825,10918.0
2015-11-24 13:45:00,86.52,86.53,86.46,86.46,6238.0,70.0744,70.0825,70.0258,70.0258,6238.0
2015-11-24 13:50:00,86.46,86.53,86.46,86.53,9383.0,70.0258,70.0825,70.0258,70.0825,9383.0
2015-11-24 13:55:00,86.53,86.63,86.53,86.63,9115.0,70.0825,70.1635,70.0825,70.1635,9115.0
2015-11-24 14:00:00,86.63,86.67,86.62,86.66,14040.0,70.1635,70.1959,70.1554,70.1878,14040.0
2015-11-24 14:05:00,86.67,86.74,86.63,86.68,15490.0,70.1959,70.2526,70.1635,70.204,15490.0
2015-11-24 14:10:00,86.68,86.7,86.52,86.53,9140.0,70.204,70.2202,70.0744,70.0825,9140.0
2015-11-24 14:15:00,86.53,86.57,86.48,86.55,6293.0,70.0825,70.1149,70.042,70.0987,6293.0
2015-11-24 14:20:00,86.56,86.58,86.52,86.58,5991.0,70.1068,70.123,70.0744,70.123,5991.0
2015-11-24 14:25:00,86.56,86.59,86.5,86.5,6482.0,70.1068,70.1311,70.0582,70.0582,6482.0
2015-11-24 14:30:00,86.52,86.57,86.5,86.53,11394.0,70.0744,70.1149,70.0582,70.0825,11394.0
2015-11-24 14:35:00,86.56,86.61,86.54,86.61,4958.0,70.1068,70.1473,70.0906,70.1473,4958.0
2015-11-24 14:40:00,86.62,86.67,86.61,86.66,11521.0,70.1554,70.1959,70.1473,70.1878,11521.0
2015-11-24 14:45:00,86.67,86.67,86.62,86.63,2796.0,70.1959,70.1959,70.1554,70.1635,2796.0
2015-11-24 14:50:00,86.63,86.71,86.63,86.7,8734.0,70.1635,70.2283,70.1635,70.2202,8734.0
2015-11-24 14:55:00,86.72,86.75,86.69,86.7,7319.0,70.2364,70.2607,70.2121,70.2202,7319.0
2015-11-24 15:00:00,86.7,86.72,86.65,86.68,9709.0,70.2202,70.2364,70.1797,70.204,9709.0
2015-11-24 15:05:00,86.69,86.83,86.68,86.8,13930.0,70.2121,70.3255,70.204,70.3012,13930.0
2015-11-24 15:10:00,86.81,86.88,86.8,86.88,8266.0,70.3093,70.366,70.3012,70.366,8266.0
2015-11-24 15:15:00,86.87,86.88,86.79,86.79,12349.0,70.3579,70.366,70.2931,70.2931,12349.0
2015-11-24 15:20:00,86.78,86.82,86.7,86.71,10132.0,70.285,70.3174,70.2202,70.2283,10132.0
2015-11-24 15:25:00,86.72,86.73,86.67,86.67,11470.0,70.2364,70.2445,70.1959,70.1959,11470.0
2015-11-24 15:30:00,86.67,86.7,86.63,86.65,10945.0,70.1959,70.2202,70.1635,70.1797,10945.0
2015-11-24 15:35:00,86.63,86.65,86.56,86.6,11527.0,70.1635,70.1797,70.1068,70.1392,11527.0
2015-11-24 15:40:00,86.61,86.62,86.58,86.6,9250.0,70.1473,70.1554,70.123,70.1392,9250.0
2015-11-24 15:45:00,86.59,86.59,86.53,86.58,17668.0,70.1311,70.1311,70.0825,70.123,17668.0
2015-11-24 15:50:00,86.59,86.63,86.58,86.62,11950.0,70.1311,70.1635,70.123,70.1554,11950.0
2015-11-24 15:55:00,86.62,86.72,86.6,86.69,46145.0,70.1554,70.2364,70.1392,70.2121,46145.0
2015-11-25 09:30:00,86.74,86.8,86.48,86.55,15202.0,70.2526,70.3012,70.042,70.0987,15202.0
2015-11-25 09:35:00,86.5,86.74,86.5,86.63,7434.0,70.0582,70.2526,70.0582,70.1635,7434.0
2015-11-25 09:40:00,86.7,86.7,86.5,86.59,7459.0,70.2202,70.2202,70.0582,70.1311,7459.0
2015-11-25 09:45:00,86.58,86.72,86.53,86.67,5756.0,70.123,70.2364,70.0825,70.1959,5756.0
2015-11-25 09:50:00,86.67,86.86,86.65,86.76,4126.0,70.1959,70.3498,70.1797,70.2688,4126.0
2015-11-25 09:55:00,86.81,86.85,86.73,86.76,3988.0,70.3093,70.3417,70.2445,70.2688,3988.0
2015-11-25 10:00:00,86.79,86.79,86.65,86.72,4697.0,70.2931,70.2931,70.1797,70.2364,4697.0
2015-11-25 10:05:00,86.71,86.71,86.56,86.57,5034.0,70.2283,70.2283,70.1068,70.1149,5034.0
2015-11-25 10:10:00,86.55,86.66,86.55,86.65,4022.0,70.0987,70.1878,70.0987,70.1797,4022.0
2015-11-25 10:15:00,86.63,86.79,86.62,86.77,3000.0,70.1635,70.2931,70.1554,70.2769,3000.0
2015-11-25 10:20:00,86.77,86.79,86.71,86.78,2443.0,70.2769,70.2931,70.2283,70.285,2443.0
2015-11-25 10:25:00,86.76,86.8,86.72,86.73,4190.0,70.2688,70.3012,70.2364,70.2445,4190.0
2015-11-25 10:30:00,86.71,86.84,86.71,86.84,5669.0,70.2283,70.3336,70.2283,70.3336,5669.0
2015-11-25 10:35:00,86.87,86.88,86.8,86.82,5213.0,70.3579,70.366,70.3012,70.3174,5213.0
2015-11-25 10:40:00,86.83,86.83,86.72,86.72,4600.0,70.3255,70.3255,70.2364,70.2364,4600.0
2015-11-25 10:45:00,86.73,86.8,86.73,86.77,4511.0,70.2445,70.3012,70.2445,70.2769,4511.0
2015-11-25 10:50:00,86.76,86.8,86.74,86.74,1342.0,70.2688,70.3012,70.2526,70.2526,1342.0
2015-11-25 10:55:00,86.77,86.78,86.74,86.74,2845.0,70.2769,70.285,70.2526,70.2526,2845.0
2015-11-25 11:00:00,86.75,86.76,86.63,86.65,4305.0,70.2607,70.2688,70.1635,70.1797,4305.0
2015-11-25 11:05:00,86.65,86.72,86.62,86.72,5096.0,70.1797,70.2364,70.1554,70.2364,5096.0
2015-11-25 11:10:00,86.68,86.69,86.6,86.63,2726.0,70.204,70.2121,70.1392,70.1635,2726.0
2015-11-25 11:15:00,86.65,86.78,86.65,86.78,9644.0,70.1797,70.285,70.1797,70.285,9644.0
2015-11-25 11:20:00,86.77,86.8,86.75,86.8,4402.0,70.2769,70.3012,70.2607,70.3012,4402.0
2015-11-25 11:25:00,86.78,86.79,86.71,86.73,7522.0,70.285,70.2931,70.2283,70.2445,7522.0
2015-11-25 11:30:00,86.74,86.81,86.73,86.81,5423.0,70.2526,70.3093,70.2445,70.3093,5423.0
2015-11-25 11:35:00,86.8,86.86,86.8,86.86,3509.0,70.3012,70.3498,70.3012,70.3498,3509.0
2015-11-25 11:40:00,86.86,86.86,86.78,86.78,9229.0,70.3498,70.3498,70.285,70.285,9229.0
2015-11-25 11:45:00,86.76,86.78,86.66,86.67,5022.0,70.2688,70.285,70.1878,70.1959,5022.0
2015-11-25 11:50:00,86.65,86.7,86.61,86.61,9780.0,70.1797,70.2202,70.1473,70.1473,9780.0
2015-11-25 11:55:00,86.6,86.62,86.54,86.55,5047.0,70.1392,70.1554,70.0906,70.0987,5047.0
2015-11-25 12:00:00,86.57,86.66,86.57,86.61,3047.0,70.1149,70.1878,70.1149,70.1473,3047.0
2015-11-25 12:05:00,86.61,86.71,86.6,86.65,7632.0,70.1473,70.2283,70.1392,70.1797,7632.0
2015-11-25 12:10:00,86.65,86.66,86.58,86.62,4602.0,70.1797,70.1878,70.123,70.1554,4602.0
2015-11-25 12:15:00,86.61,86.66,86.6,86.63,4637.0,70.1473,70.1878,70.1392,70.1635,4637.0
2015-11-25 12:20:00,86.62,86.66,86.61,86.62,3500.0,70.1554,70.1878,70.1473,70.1554,3500.0
2015-11-25 12:25:00,86.61,86.66,86.57,86.64,4932.0,70.1473,70.1878,70.1149,70.1716,4932.0
2015-11-25 12:30:00,86.61,86.62,86.58,86.62,2558.0,70.1473,70.1554,70.123,70.1554,2558.0
2015-11-25 12:35:00,86.63,86.63,86.55,86.59,4712.0,70.1635,70.1635,70.0987,70.1311,4712.0
2015-11-25 12:40:00,86.54,86.59,86.52,86.59,2300.0,70.0906,70.1311,70.0744,70.1311,2300.0
2015-11-25 12:45:00,86.61,86.62,86.57,86.6,3850.0,70.1473,70.1554,70.1149,70.1392,3850.0
2015-11-25 12:50:00,86.59,86.61,86.55,86.61,2384.0,70.1311,70.1473,70.0987,70.1473,2384.0
2015-11-25 12:55:00,86.61,86.65,86.57,86.58,5515.0,70.1473,70.1797,70.1149,70.123,5515.0
2015-11-25 13:00:00,86.59,86.62,86.58,86.59,4940.0,70.1311,70.1554,70.123,70.1311,4940.0
2015-11-25 13:05:00,86.59,86.6,86.52,86.55,5608.0,70.1311,70.1392,70.0744,70.0987,5608.0
2015-11-25 13:10:00,86.54,86.55,86.43,86.43,9420.0,70.0906,70.0987,70.0015,70.0015,9420.0
2015-11-25 13:15:00,86.45,86.48,86.43,86.46,4257.0,70.0177,70.042,70.0015,70.0258,4257.0
2015-11-25 13:20:00,86.47,86.51,86.41,86.42,6850.0,70.0339,70.0663,69.9853,69.9934,6850.0
2015-11-25 13:25:00,86.43,86.43,86.36,86.41,8355.0,70.0015,70.0015,69.9448,69.9853,8355.0
2015-11-25 13:30:00,86.43,86.5,86.43,86.5,3330.0,70.0015,70.0582,70.0015,70.0582,3330.0
2015-11-25 13:35:00,86.5,86.52,86.46,86.48,4503.0,70.0582,70.0744,70.0258,70.042,4503.0
2015-11-25 13:40:00,86.45,86.46,86.38,86.46,3289.0,70.0177,70.0258,69.961,70.0258,3289.0
2015-11-25 13:45:00,86.45,86.51,86.44,86.48,4226.0,70.0177,70.0663,70.0096,70.042,4226.0
2015-11-25 13:50:00,86.48,86.56,86.48,86.5,6395.0,70.042,70.1068,70.042,70.0582,6395.0
2015-11-25 13:55:00,86.51,86.58,86.5,86.55,6921.0,70.0663,70.123,70.0582,70.0987,6921.0
2015-11-25 14:00:00,86.54,86.59,86.54,86.58,3523.0,70.0906,70.1311,70.0906,70.123,3523.0
2015-11-25 14:05:00,86.59,86.61,86.55,86.58,4516.0,70.1311,70.1473,70.0987,70.123,4516.0
2015-11-25 14:10:00,86.57,86.62,86.56,86.57,14844.0,70.1149,70.1554,70.1068,70.1149,14844.0
2015-11-25 14:15:00,86.56,86.62,86.55,86.59,11158.0,70.1068,70.1554,70.0987,70.1311,11158.0
2015-11-25 14:20:00,86.59,86.59,86.52,86.53,6130.0,70.1311,70.1311,70.0744,70.0825,6130.0
2015-11-25 14:25:00,86.53,86.54,86.51,86.53,15704.0,70.0825,70.0906,70.0663,70.0825,15704.0
2015-11-25 14:30:00,86.5,86.55,86.5,86.54,2991.0,70.0582,70.0987,70.0582,70.0906,2991.0
2015-11-25 14:35:00,86.54,86.55,86.52,86.53,5798.0,70.0906,70.0987,70.0744,70.0825,5798.0
2015-11-25 14:40:00,86.56,86.58,86.52,86.52,7558.0,70.1068,70.123,70.0744,70.0744,7558.0
2015-11-25 14:45:00,86.52,86.61,86.5,86.61,9276.0,70.0744,70.1473,70.0582,70.1473,9276.0
2015-11-25 14:50:00,86.62,86.62,86.5,86.54,11143.0,70.1554,70.1554,70.0582,70.0906,11143.0
2015-11-25 14:55:00,86.53,86.55,86.48,86.53,9319.0,70.0825,70.0987,70.042,70.0825,9319.0
2015-11-25 15:00:00,86.54,86.6,86.52,86.56,12230.0,70.0906,70.1392,70.0744,70.1068,12230.0
2015-11-25 15:05:00,86.57,86.57,86.52,86.54,8584.0,70.1149,70.1149,70.0744,70.0906,8584.0
2015-11-25 15:10:00,86.54,86.56,86.49,86.54,18757.0,70.0906,70.1068,70.0501,70.0906,18757.0
2015-11-25 15:15:00,86.54,86.57,86.52,86.57,10823.0,70.0906,70.1149,70.0744,70.1149,10823.0
2015-11-25 15:20:00,86.56,86.56,86.54,86.56,12120.0,70.1068,70.1068,70.0906,70.1068,12120.0
2015-11-25 15:25:00,86.56,86.57,86.5,86.53,12097.0,70.1068,70.1149,70.0582,70.0825,12097.0
2015-11-25 15:30:00,86.53,86.54,86.5,86.51,11789.0,70.0825,70.0906,70.0582,70.0663,11789.0
2015-11-25 15:35:00,86.51,86.52,86.44,86.49,17061.0,70.0663,70.0744,70.0096,70.0501,17061.0
2015-11-25 15:40:00,86.48,86.48,86.39,86.4,15857.0,70.042,70.042,69.9691,69.9772,15857.0
2015-11-25 15:45:00,86.4,86.46,86.39,86.46,9721.0,69.9772,70.0258,69.9691,70.0258,9721.0
2015-11-25 15:50:00,86.47,86.48,86.4,86.42,12519.0,70.0339,70.042,69.9772,69.9934,12519.0
2015-11-25 15:55:00,86.41,86.46,86.4,86.41,22341.0,69.9853,70.0258,69.9772,69.9853,22341.0
2015-11-27 09:30:00,86.48,87.04,86.42,86.59,28735.0,70.042,70.4955,69.9934,70.1311,28735.0
2015-11-27 09:35:00,86.57,86.7,86.51,86.56,11485.0,70.1149,70.2202,70.0663,70.1068,11485.0
2015-11-27 09:40:00,86.51,86.67,86.51,86.67,20946.0,70.0663,70.1959,70.0663,70.1959,20946.0
2015-11-27 09:45:00,86.62,86.62,86.35,86.4,9628.0,70.1554,70.1554,69.9367,69.9772,9628.0
2015-11-27 09:50:00,86.4,86.48,86.35,86.44,6581.0,69.9772,70.042,69.9367,70.0096,6581.0
2015-11-27 09:55:00,86.44,86.44,86.29,86.34,5337.0,70.0096,70.0096,69.8881,69.9286,5337.0
2015-11-27 10:00:00,86.37,86.39,86.23,86.39,10265.0,69.9529,69.9691,69.8395,69.9691,10265.0
2015-11-27 10:05:00,86.4,86.48,86.33,86.48,9286.0,69.9772,70.042,69.9205,70.042,9286.0
2015-11-27 10:10:00,86.48,86.51,86.44,86.47,5936.0,70.042,70.0663,70.0096,70.0339,5936.0
2015-11-27 10:15:00,86.46,86.66,86.43,86.66,8071.0,70.0258,70.1878,70.0015,70.1878,8071.0
2015-11-27 10:20:00,86.66,86.73,86.63,86.64,5410.0,70.1878,70.2445,70.1635,70.1716,5410.0
2015-11-27 10:25:00,86.63,86.71,86.63,86.63,4800.0,70.1635,70.2283,70.1635,70.1635,4800.0
2015-11-27 10:30:00,86.65,86.71,86.62,86.64,4819.0,70.1797,70.2283,70.1554,70.1716,4819.0
2015-11-27 10:35:00,86.63,86.63,86.58,86.58,3021.0,70.1635,70.1635,70.123,70.123,3021.0
2015-11-27 10:40:00,86.58,86.63,86.54,86.63,4272.0,70.123,70.1635,70.0906,70.1635,4272.0
2015-11-27 10:45:00,86.64,86.68,86.62,86.62,5428.0,70.1716,70.204,70.1554,70.1554,5428.0
2015-11-27 10:50:00,86.6,86.63,86.58,86.61,5772.0,70.1392,70.1635,70.123,70.1473,5772.0
2015-11-27 10:55:00,86.61,86.66,86.61,86.65,6635.0,70.1473,70.1878,70.1473,70.1797,6635.0
2015-11-27 11:00:00,86.66,86.79,86.66,86.79,6940.0,70.1878,70.2931,70.1878,70.2931,6940.0
2015-11-27 11:05:00,86.8,86.9,86.8,86.84,6545.0,70.3012,70.3822,70.3012,70.3336,6545.0
2015-11-27 11:10:00,86.87,86.88,86.83,86.86,11545.0,70.3579,70.366,70.3255,70.3498,11545.0
2015-11-27 11:15:00,86.86,86.98,86.84,86.95,25539.0,70.3498,70.4469,70.3336,70.4227,25539.0
2015-11-27 11:20:00,87.02,87.02,86.93,86.93,6406.0,70.4793,70.4793,70.4065,70.4065,6406.0
2015-11-27 11:25:00,86.93,86.94,86.88,86.88,10600.0,70.4065,70.4146,70.366,70.366,10600.0
2015-11-27 11:30:00,86.89,86.97,86.89,86.9,5623.0,70.3741,70.4388,70.3741,70.3822,5623.0
2015-11-27 11:35:00,86.92,86.93,86.86,86.87,6715.0,70.3984,70.4065,70.3498,70.3579,6715.0
2015-11-27 11:40:00,86.85,86.88,86.77,86.77,7626.0,70.3417,70.366,70.2769,70.2769,7626.0
2015-11-27 11:45:00,86.75,86.81,86.73,86.78,4531.0,70.2607,70.3093,70.2445,70.285,4531.0
2015-11-27 11:50:00,86.78,86.79,86.7,86.72,5706.0,70.285,70.2931,70.2202,70.2364,5706.0
2015-11-27 11:55:00,86.71,86.74,86.67,86.73,5853.0,70.2283,70.2526,70.1959,70.2445,5853.0
2015-11-27 12:00:00,86.74,86.77,86.69,86.74,6311.0,70.2526,70.2769,70.2121,70.2526,6311.0
2015-11-27 12:05:00,86.74,86.81,86.73,86.75,5596.0,70.2526,70.3093,70.2445,70.2607,5596.0
2015-11-27 12:10:00,86.74,86.82,86.73,86.81,8485.0,70.2526,70.3174,70.2445,70.3093,8485.0
2015-11-27 12:15:00,86.81,86.82,86.8,86.82,5909.0,70.3093,70.3174,70.3012,70.3174,5909.0
2015-11-27 12:20:00,86.83,86.84,86.77,86.79,12541.0,70.3255,70.3336,70.2769,70.2931,12541.0
2015-11-27 12:25:00,86.8,86.81,86.77,86.81,11695.0,70.3012,70.3093,70.2769,70.3093,11695.0
2015-11-27 12:30:00,86.8,86.81,86.77,86.8,3592.0,70.3012,70.3093,70.2769,70.3012,3592.0
2015-11-27 12:35:00,86.8,86.81,86.74,86.75,18575.0,70.3012,70.3093,70.2526,70.2607,18575.0
2015-11-27 12:40:00,86.75,86.78,86.73,86.74,7353.0,70.2607,70.285,70.2445,70.2526,7353.0
2015-11-27 12:45:00,86.73,86.77,86.72,86.74,13382.0,70.2445,70.2769,70.2364,70.2526,13382.0
2015-11-27 12:50:00,86.75,86.75,86.69,86.72,8641.0,70.2607,70.2607,70.2121,70.2364,8641.0
2015-11-27 12:55:00,86.73,86.73,86.68,86.71,13498.0,70.2445,70.2445,70.204,70.2283,13498.0
2015-11-30 09:30:00,86.97,87.08,86.49,86.49,32128.0,70.4388,70.5279,70.0501,70.0501,32128.0
2015-11-30 09:35:00,86.34,86.72,86.34,86.44,10543.0,69.9286,70.2364,69.9286,70.0096,10543.0
2015-11-30 09:40:00,86.53,86.66,86.46,86.52,6318.0,70.0825,70.1878,70.0258,70.0744,6318.0
2015-11-30 09:45:00,86.52,86.67,86.47,86.51,7723.0,70.0744,70.1959,70.0339,70.0663,7723.0
2015-11-30 09:50:00,86.48,86.6,86.39,86.5,49757.0,70.042,70.1392,69.9691,70.0582,49757.0
2015-11-30 09:55:00,86.55,86.69,86.46,86.69,8958.0,70.0987,70.2121,70.0258,70.2121,8958.0
2015-11-30 10:00:00,86.66,86.7,86.53,86.53,8471.0,70.1878,70.2202,70.0825,70.0825,8471.0
2015-11-30 10:05:00,86.53,86.59,86.45,86.59,7888.0,70.0825,70.1311,70.0177,70.1311,7888.0
2015-11-30 10:10:00,86.58,86.65,86.49,86.49,10989.0,70.123,70.1797,70.0501,70.0501,10989.0
2015-11-30 10:15:00,86.46,86.61,86.46,86.55,10221.0,70.0258,70.1473,70.0258,70.0987,10221.0
2015-11-30 10:20:00,86.56,86.58,86.5,86.53,8177.0,70.1068,70.123,70.0582,70.0825,8177.0
2015-11-30 10:25:00,86.53,86.53,86.44,86.46,7441.0,70.0825,70.0825,70.0096,70.0258,7441.0
2015-11-30 10:30:00,86.45,86.53,86.44,86.51,14048.0,70.0177,70.0825,70.0096,70.0663,14048.0
2015-11-30 10:35:00,86.51,86.62,86.47,86.6,15387.0,70.0663,70.1554,70.0339,70.1392,15387.0
2015-11-30 10:40:00,86.6,86.64,86.56,86.61,8997.0,70.1392,70.1716,70.1068,70.1473,8997.0
2015-11-30 10:45:00,86.64,86.64,86.59,86.62,11460.0,70.1716,70.1716,70.1311,70.1554,11460.0
2015-11-30 10:50:00,86.61,86.65,86.5,86.5,10301.0,70.1473,70.1797,70.0582,70.0582,10301.0
2015-11-30 10:55:00,86.49,86.49,86.35,86.37,7030.0,70.0501,70.0501,69.9367,69.9529,7030.0
2015-11-30 11:00:00,86.37,86.39,86.32,86.39,5657.0,69.9529,69.9691,69.9124,69.9691,5657.0
2015-11-30 11:05:00,86.4,86.4,86.36,86.37,7636.0,69.9772,69.9772,69.9448,69.9529,7636.0
2015-11-30 11:10:00,86.37,86.5,86.37,86.44,9564.0,69.9529,70.0582,69.9529,70.0096,9564.0
2015-11-30 11:15:00,86.45,86.49,86.4,86.42,6700.0,70.0177,70.0501,69.9772,69.9934,6700.0
2015-11-30 11:20:00,86.43,86.48,86.4,86.4,6721.0,70.0015,70.042,69.9772,69.9772,6721.0
2015-11-30 11:25:00,86.39,86.41,86.31,86.32,11558.0,69.9691,69.9853,69.9043,69.9124,11558.0
2015-11-30 11:30:00,86.33,86.41,86.3,86.37,16252.0,69.9205,69.9853,69.8962,69.9529,16252.0
2015-11-30 11:35:00,86.38,86.42,86.38,86.38,5766.0,69.961,69.9934,69.961,69.961,5766.0
2015-11-30 11:40:00,86.37,86.41,86.32,86.41,19022.0,69.9529,69.9853,69.9124,69.9853,19022.0
2015-11-30 11:45:00,86.39,86.42,86.28,86.3,8081.0,69.9691,69.9934,69.88,69.8962,8081.0
2015-11-30 11:50:00,86.3,86.31,86.23,86.28,12724.0,69.8962,69.9043,69.8395,69.88,12724.0
2015-11-30 11:55:00,86.27,86.27,86.18,86.21,8312.0,69.8719,69.8719,69.799,69.8233,8312.0
2015-11-30 12:00:00,86.24,86.28,86.24,86.27,4699.0,69.8476,69.88,69.8476,69.8719,4699.0
2015-11-30 12:05:00,86.25,86.34,86.25,86.29,5024.0,69.8557,69.9286,69.8557,69.8881,5024.0
2015-11-30 12:10:00,86.29,86.32,86.27,86.3,4754.0,69.8881,69.9124,69.8719,69.8962,4754.0
2015-11-30 12:15:00,86.32,86.4,86.29,86.39,6710.0,69.9124,69.9772,69.8881,69.9691,6710.0
2015-11-30 12:20:00,86.39,86.42,86.38,86.4,5119.0,69.9691,69.9934,69.961,69.9772,5119.0
2015-11-30 12:25:00,86.4,86.49,86.4,86.45,6991.0,69.9772,70.0501,69.9772,70.0177,6991.0
2015-11-30 12:30:00,86.46,86.46,86.36,86.39,3851.0,70.0258,70.0258,69.9448,69.9691,3851.0
2015-11-30 12:35:00,86.38,86.43,86.36,86.41,17142.0,69.961,70.0015,69.9448,69.9853,17142.0
2015-11-30 12:40:00,86.41,86.46,86.35,86.42,5180.0,69.9853,70.0258,69.9367,69.9934,5180.0
2015-11-30 12:45:00,86.41,86.47,86.38,86.45,4948.0,69.9853,70.0339,69.961,70.0177,4948.0
2015-11-30 12:50:00,86.43,86.49,86.42,86.49,3817.0,70.0015,70.0501,69.9934,70.0501,3817.0
2015-11-30 12:55:00,86.48,86.49,86.4,86.4,5157.0,70.042,70.0501,69.9772,69.9772,5157.0
2015-11-30 13:00:00,86.4,86.51,86.39,86.51,5236.0,69.9772,70.0663,69.9691,70.0663,5236.0
2015-11-30 13:05:00,86.49,86.52,86.44,86.45,3000.0,70.0501,70.0744,70.0096,70.0177,3000.0
2015-11-30 13:10:00,86.44,86.44,86.4,86.41,3379.0,70.0096,70.0096,69.9772,69.9853,3379.0
2015-11-30 13:15:00,86.41,86.51,86.41,86.48,5377.0,69.9853,70.0663,69.9853,70.042,5377.0
2015-11-30 13:20:00,86.47,86.51,86.46,86.5,6743.0,70.0339,70.0663,70.0258,70.0582,6743.0
2015-11-30 13:25:00,86.5,86.6,86.5,86.59,6399.0,70.0582,70.1392,70.0582,70.1311,6399.0
2015-11-30 13:30:00,86.58,86.58,86.52,86.57,5381.0,70.123,70.123,70.0744,70.1149,5381.0
2015-11-30 13:35:00,86.57,86.59,86.51,86.52,5562.0,70.1149,70.1311,70.0663,70.0744,5562.0
2015-11-30 13:40:00,86.52,86.55,86.51,86.53,8215.0,70.0744,70.0987,70.0663,70.0825,8215.0
2015-11-30 13:45:00,86.53,86.61,86.53,86.6,6015.0,70.0825,70.1473,70.0825,70.1392,6015.0
2015-11-30 13:50:00,86.62,86.69,86.62,86.69,7046.0,70.1554,70.2121,70.1554,70.2121,7046.0
2015-11-30 13:55:00,86.68,86.74,86.66,86.69,10085.0,70.204,70.2526,70.1878,70.2121,10085.0
2015-11-30 14:00:00,86.7,86.72,86.68,86.7,12130.0,70.2202,70.2364,70.204,70.2202,12130.0
2015-11-30 14:05:00,86.71,86.73,86.67,86.69,10440.0,70.2283,70.2445,70.1959,70.2121,10440.0
2015-11-30 14:10:00,86.69,86.73,86.66,86.66,6838.0,70.2121,70.2445,70.1878,70.1878,6838.0
2015-11-30 14:15:00,86.67,86.73,86.67,86.73,7362.0,70.1959,70.2445,70.1959,70.2445,7362.0
2015-11-30 14:20:00,86.73,86.73,86.68,86.69,10261.0,70.2445,70.2445,70.204,70.2121,10261.0
2015-11-30 14:25:00,86.68,86.69,86.61,86.62,9819.0,70.204,70.2121,70.1473,70.1554,9819.0
2015-11-30 14:30:00,86.62,86.63,86.54,86.58,12495.0,70.1554,70.1635,70.0906,70.123,12495.0
2015-11-30 14:35:00,86.56,86.61,86.55,86.6,7109.0,70.1068,70.1473,70.0987,70.1392,7109.0
2015-11-30 14:40:00,86.59,86.66,86.58,86.65,9613.0,70.1311,70.1878,70.123,70.1797,9613.0
2015-11-30 14:45:00,86.64,86.64,86.57,86.61,10241.0,70.1716,70.1716,70.1149,70.1473,10241.0
2015-11-30 14:50:00,86.61,86.64,86.51,86.58,10161.0,70.1473,70.1716,70.0663,70.123,10161.0
2015-11-30 14:55:00,86.58,86.59,86.47,86.47,9653.0,70.123,70.1311,70.0339,70.0339,9653.0
2015-11-30 15:00:00,86.5,86.53,86.45,86.53,9673.0,70.0582,70.0825,70.0177,70.0825,9673.0
2015-11-30 15:05:00,86.53,86.53,86.45,86.46,16717.0,70.0825,70.0825,70.0177,70.0258,16717.0
2015-11-30 15:10:00,86.47,86.49,86.41,86.41,21494.0,70.0339,70.0501,69.9853,69.9853,21494.0
2015-11-30 15:15:00,86.42,86.49,86.41,86.45,23936.0,69.9934,70.0501,69.9853,70.0177,23936.0
2015-11-30 15:20:00,86.45,86.51,86.41,86.41,27687.0,70.0177,70.0663,69.9853,69.9853,27687.0
2015-11-30 15:25:00,86.42,86.49,86.42,86.47,12353.0,69.9934,70.0501,69.9934,70.0339,12353.0
2015-11-30 15:30:00,86.48,86.55,86.42,86.52,26728.0,70.042,70.0987,69.9934,70.0744,26728.0
2015-11-30 15:35:00,86.51,86.53,86.49,86.53,27806.0,70.0663,70.0825,70.0501,70.0825,27806.0
2015-11-30 15:40:00,86.53,86.56,86.39,86.39,24356.0,70.0825,70.1068,69.9691,69.9691,24356.0
2015-11-30 15:45:00,86.4,86.45,86.33,86.45,28915.0,69.9772,70.0177,69.9205,70.0177,28915.0
2015-11-30 15:50:00,86.46,86.46,86.27,86.37,120113.0,70.0258,70.0258,69.8719,69.9529,120113.0
2015-11-30 15:55:00,86.38,86.47,86.24,86.29,254989.0,69.961,70.0339,69.8476,69.8881,254989.0
2015-12-01 09:30:00,86.81,87.23,86.49,87.14,52230.0,70.3093,70.6494,70.0501,70.5765,52230.0
2015-12-01 09:35:00,87.18,87.47,87.07,87.47,17864.0,70.6089,70.8438,70.5198,70.8438,17864.0
2015-12-01 09:40:00,87.47,87.62,87.39,87.56,13238.0,70.8438,70.9653,70.779,70.9167,13238.0
2015-12-01 09:45:00,87.56,87.74,87.51,87.59,19002.0,70.9167,71.0625,70.8762,70.941,19002.0
2015-12-01 09:50:00,87.62,87.97,87.6,87.87,22705.0,70.9653,71.2488,70.9491,71.1678,22705.0
2015-12-01 09:55:00,87.87,87.93,87.79,87.87,12966.0,71.1678,71.2164,71.103,71.1678,12966.0
2015-12-01 10:00:00,87.89,87.93,87.6,87.61,54926.0,71.184,71.2164,70.9491,70.9572,54926.0
2015-12-01 10:05:00,87.62,87.65,87.51,87.6,20350.0,70.9653,70.9896,70.8762,70.9491,20350.0
2015-12-01 10:10:00,87.61,87.66,87.54,87.56,13905.0,70.9572,70.9977,70.9005,70.9167,13905.0
2015-12-01 10:15:00,87.57,87.57,87.19,87.28,18121.0,70.9248,70.9248,70.617,70.6899,18121.0
2015-12-01 10:20:00,87.31,87.34,87.25,87.31,8620.0,70.7142,70.7385,70.6656,70.7142,8620.0
2015-12-01 10:25:00,87.29,87.39,87.28,87.36,9021.0,70.698,70.779,70.6899,70.7547,9021.0
2015-12-01 10:30:00,87.37,87.37,87.26,87.3,19232.0,70.7628,70.7628,70.6737,70.7061,19232.0
2015-12-01 10:35:00,87.29,87.44,87.29,87.43,14520.0,70.698,70.8195,70.698,70.8114,14520.0
2015-12-01 10:40:00,87.44,87.51,87.42,87.46,14335.0,70.8195,70.8762,70.8033,70.8357,14335.0
2015-12-01 10:45:00,87.45,87.69,87.45,87.69,10402.0,70.8276,71.022,70.8276,71.022,10402.0
2015-12-01 10:50:00,87.68,87.73,87.63,87.66,13488.0,71.0139,71.0544,70.9734,70.9977,13488.0
2015-12-01 10:55:00,87.67,87.69,87.62,87.62,15684.0,71.0058,71.022,70.9653,70.9653,15684.0
2015-12-01 11:00:00,87.64,87.68,87.64,87.65,12952.0,70.9815,71.0139,70.9815,70.9896,12952.0
2015-12-01 11:05:00,87.67,87.69,87.51,87.52,16150.0,71.0058,71.022,70.8762,70.8843,16150.0
2015-12-01 11:10:00,87.51,87.59,87.5,87.53,13547.0,70.8762,70.941,70.8681,70.8924,13547.0
2015-12-01 11:15:00,87.52,87.63,87.52,87.63,18701.0,70.8843,70.9734,70.8843,70.9734,18701.0
2015-12-01 11:20:00,87.62,87.78,87.6,87.73,14632.0,70.9653,71.0949,70.9491,71.0544,14632.0
2015-12-01 11:25:00,87.74,87.74,87.56,87.61,15201.0,71.0625,71.0625,70.9167,70.9572,15201.0
2015-12-01 11:30:00,87.62,87.7,87.58,87.59,6751.0,70.9653,71.0301,70.9329,70.941,6751.0
2015-12-01 11:35:00,87.57,87.59,87.5,87.5,10407.0,70.9248,70.941,70.8681,70.8681,10407.0
2015-12-01 11:40:00,87.51,87.54,87.5,87.52,8831.0,70.8762,70.9005,70.8681,70.8843,8831.0
2015-12-01 11:45:00,87.52,87.63,87.52,87.62,6081.0,70.8843,70.9734,70.8843,70.9653,6081.0
2015-12-01 11:50:00,87.6,87.62,87.52,87.53,5700.0,70.9491,70.9653,70.8843,70.8924,5700.0
2015-12-01 11:55:00,87.5,87.52,87.48,87.51,8580.0,70.8681,70.8843,70.8519,70.8762,8580.0
2015-12-01 12:00:00,87.51,87.57,87.51,87.51,4103.0,70.8762,70.9248,70.8762,70.8762,4103.0
2015-12-01 12:05:00,87.5,87.57,87.49,87.54,9395.0,70.8681,70.9248,70.86,70.9005,9395.0
2015-12-01 12:10:00,87.54,87.6,87.51,87.54,4722.0,70.9005,70.9491,70.8762,70.9005,4722.0
2015-12-01 12:15:00,87.55,87.55,87.49,87.5,6900.0,70.9086,70.9086,70.86,70.8681,6900.0
2015-12-01 12:20:00,87.49,87.53,87.41,87.49,10044.0,70.86,70.8924,70.7952,70.86,10044.0
2015-12-01 12:25:00,87.49,87.49,87.41,87.41,3611.0,70.86,70.86,70.7952,70.7952,3611.0
2015-12-01 12:30:00,87.43,87.45,87.39,87.42,4327.0,70.8114,70.8276,70.779,70.8033,4327.0
2015-12-01 12:35:00,87.43,87.43,87.36,87.43,4695.0,70.8114,70.8114,70.7547,70.8114,4695.0
2015-12-01 12:40:00,87.41,87.47,87.38,87.42,6559.0,70.7952,70.8438,70.7709,70.8033,6559.0
2015-12-01 12:45:00,87.43,87.47,87.41,87.41,5751.0,70.8114,70.8438,70.7952,70.7952,5751.0
2015-12-01 12:50:00,87.44,87.48,87.42,87.46,6320.0,70.8195,70.8519,70.8033,70.8357,6320.0
2015-12-01 12:55:00,87.46,87.46,87.41,87.41,3499.0,70.8357,70.8357,70.7952,70.7952,3499.0
2015-12-01 13:00:00,87.42,87.42,87.32,87.32,4224.0,70.8033,70.8033,70.7223,70.7223,4224.0
2015-12-01 13:05:00,87.32,87.35,87.3,87.34,3200.0,70.7223,70.7466,70.7061,70.7385,3200.0
2015-12-01 13:10:00,87.34,87.34,87.26,87.27,12611.0,70.7385,70.7385,70.6737,70.6818,12611.0
2015-12-01 13:15:00,87.26,87.29,87.21,87.21,7358.0,70.6737,70.698,70.6332,70.6332,7358.0
2015-12-01 13:20:00,87.21,87.22,87.17,87.17,5600.0,70.6332,70.6413,70.6008,70.6008,5600.0
2015-12-01 13:25:00,87.18,87.19,87.14,87.19,3987.0,70.6089,70.617,70.5765,70.617,3987.0
2015-12-01 13:30:00,87.19,87.19,87.05,87.05,8077.0,70.617,70.617,70.5036,70.5036,8077.0
2015-12-01 13:35:00,87.06,87.11,87.03,87.09,9830.0,70.5117,70.5522,70.4874,70.536,9830.0
2015-12-01 13:40:00,87.08,87.17,87.08,87.13,5445.0,70.5279,70.6008,70.5279,70.5684,5445.0
2015-12-01 13:45:00,87.13,87.18,87.11,87.17,8032.0,70.5684,70.6089,70.5522,70.6008,8032.0
2015-12-01 13:50:00,87.19,87.22,87.15,87.17,7968.0,70.617,70.6413,70.5846,70.6008,7968.0
2015-12-01 13:55:00,87.16,87.19,87.11,87.12,7072.0,70.5927,70.617,70.5522,70.5603,7072.0
2015-12-01 14:00:00,87.12,87.18,87.1,87.18,6536.0,70.5603,70.6089,70.5441,70.6089,6536.0
2015-12-01 14:05:00,87.18,87.23,87.17,87.21,14076.0,70.6089,70.6494,70.6008,70.6332,14076.0
2015-12-01 14:10:00,87.2,87.23,87.14,87.16,7820.0,70.6251,70.6494,70.5765,70.5927,7820.0
2015-12-01 14:15:00,87.16,87.25,87.16,87.23,7217.0,70.5927,70.6656,70.5927,70.6494,7217.0
2015-12-01 14:20:00,87.23,87.3,87.23,87.29,7290.0,70.6494,70.7061,70.6494,70.698,7290.0
2015-12-01 14:25:00,87.27,87.27,87.23,87.26,7187.0,70.6818,70.6818,70.6494,70.6737,7187.0
2015-12-01 14:30:00,87.24,87.3,87.24,87.27,7768.0,70.6575,70.7061,70.6575,70.6818,7768.0
2015-12-01 14:35:00,87.26,87.29,87.16,87.18,10762.0,70.6737,70.698,70.5927,70.6089,10762.0
2015-12-01 14:40:00,87.17,87.19,87.11,87.18,13342.0,70.6008,70.617,70.5522,70.6089,13342.0
2015-12-01 14:45:00,87.19,87.31,87.19,87.29,8101.0,70.617,70.7142,70.617,70.698,8101.0
2015-12-01 14:50:00,87.3,87.32,87.27,87.28,5121.0,70.7061,70.7223,70.6818,70.6899,5121.0
2015-12-01 14:55:00,87.28,87.29,87.18,87.22,9470.0,70.6899,70.698,70.6089,70.6413,9470.0
2015-12-01 15:00:00,87.22,87.24,87.17,87.17,7334.0,70.6413,70.6575,70.6008,70.6008,7334.0
2015-12-01 15:05:00,87.17,87.22,87.14,87.2,9297.0,70.6008,70.6413,70.5765,70.6251,9297.0
2015-12-01 15:10:00,87.21,87.24,87.2,87.22,6791.0,70.6332,70.6575,70.6251,70.6413,6791.0
2015-12-01 15:15:00,87.22,87.26,87.18,87.23,22002.0,70.6413,70.6737,70.6089,70.6494,22002.0
2015-12-01 15:20:00,87.23,87.28,87.21,87.28,16137.0,70.6494,70.6899,70.6332,70.6899,16137.0
2015-12-01 15:25:00,87.27,87.34,87.24,87.34,15276.0,70.6818,70.7385,70.6575,70.7385,15276.0
2015-12-01 15:30:00,87.34,87.41,87.3,87.38,39758.0,70.7385,70.7952,70.7061,70.7709,39758.0
2015-12-01 15:35:00,87.38,87.39,87.33,87.35,9357.0,70.7709,70.779,70.7304,70.7466,9357.0
2015-12-01 15:40:00,87.34,87.43,87.34,87.42,11008.0,70.7385,70.8114,70.7385,70.8033,11008.0
2015-12-01 15:45:00,87.42,87.45,87.38,87.41,17267.0,70.8033,70.8276,70.7709,70.7952,17267.0
2015-12-01 15:50:00,87.43,87.51,87.43,87.47,25286.0,70.8114,70.8762,70.8114,70.8438,25286.0
2015-12-01 15:55:00,87.48,87.58,87.47,87.56,86867.0,70.8519,70.9329,70.8438,70.9167,86867.0
2015-12-02 09:30:00,87.33,87.56,86.8,87.15,21748.0,70.7304,70.9167,70.3012,70.5846,21748.0
2015-12-02 09:35:00,87.15,87.24,86.97,87.21,15312.0,70.5846,70.6575,70.4388,70.6332,15312.0
2015-12-02 09:40:00,87.21,87.4,87.18,87.33,43734.0,70.6332,70.7871,70.6089,70.7304,43734.0
2015-12-02 09:45:00,87.33,87.51,87.25,87.4,25952.0,70.7304,70.8762,70.6656,70.7871,25952.0
2015-12-02 09:50:00,87.4,87.43,87.24,87.27,9769.0,70.7871,70.8114,70.6575,70.6818,9769.0
2015-12-02 09:55:00,87.32,87.45,87.32,87.45,8848.0,70.7223,70.8276,70.7223,70.8276,8848.0
2015-12-02 10:00:00,87.46,87.52,87.28,87.28,14538.0,70.8357,70.8843,70.6899,70.6899,14538.0
2015-12-02 10:05:00,87.29,87.32,87.15,87.15,13497.0,70.698,70.7223,70.5846,70.5846,13497.0
2015-12-02 10:10:00,87.14,87.21,87.12,87.16,12426.0,70.5765,70.6332,70.5603,70.5927,12426.0
2015-12-02 10:15:00,87.18,87.18,87.08,87.16,10864.0,70.6089,70.6089,70.5279,70.5927,10864.0
2015-12-02 10:20:00,87.14,87.26,87.12,87.25,13099.0,70.5765,70.6737,70.5603,70.6656,13099.0
2015-12-02 10:25:00,87.22,87.24,87.14,87.21,10117.0,70.6413,70.6575,70.5765,70.6332,10117.0
2015-12-02 10:30:00,87.18,87.24,87.16,87.24,6436.0,70.6089,70.6575,70.5927,70.6575,6436.0
2015-12-02 10:35:00,87.25,87.36,87.24,87.31,23264.0,70.6656,70.7547,70.6575,70.7142,23264.0
2015-12-02 10:40:00,87.3,87.31,87.19,87.22,7545.0,70.7061,70.7142,70.617,70.6413,7545.0
2015-12-02 10:45:00,87.21,87.29,87.14,87.17,8164.0,70.6332,70.698,70.5765,70.6008,8164.0
2015-12-02 10:50:00,87.2,87.29,87.18,87.24,9695.0,70.6251,70.698,70.6089,70.6575,9695.0
2015-12-02 10:55:00,87.25,87.33,87.25,87.31,6800.0,70.6656,70.7304,70.6656,70.7142,6800.0
2015-12-02 11:00:00,87.3,87.3,87.14,87.26,11921.0,70.7061,70.7061,70.5765,70.6737,11921.0
2015-12-02 11:05:00,87.24,87.35,87.2,87.35,10477.0,70.6575,70.7466,70.6251,70.7466,10477.0
2015-12-02 11:10:00,87.33,87.38,87.33,87.35,5093.0,70.7304,70.7709,70.7304,70.7466,5093.0
2015-12-02 11:15:00,87.35,87.4,87.29,87.37,9258.0,70.7466,70.7871,70.698,70.7628,9258.0
2015-12-02 11:20:00,87.37,87.44,87.37,87.42,6367.0,70.7628,70.8195,70.7628,70.8033,6367.0
2015-12-02 11:25:00,87.4,87.44,87.35,87.41,10706.0,70.7871,70.8195,70.7466,70.7952,10706.0
2015-12-02 11:30:00,87.39,87.44,87.38,87.41,5662.0,70.779,70.8195,70.7709,70.7952,5662.0
2015-12-02 11:35:00,87.42,87.5,87.42,87.5,13873.0,70.8033,70.8681,70.8033,70.8681,13873.0
2015-12-02 11:40:00,87.51,87.51,87.45,87.46,6850.0,70.8762,70.8762,70.8276,70.8357,6850.0
2015-12-02 11:45:00,87.46,87.5,87.44,87.47,7982.0,70.8357,70.8681,70.8195,70.8438,7982.0
2015-12-02 11:50:00,87.46,87.52,87.45,87.5,17258.0,70.8357,70.8843,70.8276,70.8681,17258.0
2015-12-02 11:55:00,87.49,87.54,87.47,87.51,7232.0,70.86,70.9005,70.8438,70.8762,7232.0
2015-12-02 12:00:00,87.52,87.69,87.51,87.68,20474.0,70.8843,71.022,70.8762,71.0139,20474.0
2015-12-02 12:05:00,87.67,87.68,87.61,87.62,9111.0,71.0058,71.0139,70.9572,70.9653,9111.0
2015-12-02 12:10:00,87.62,87.68,87.61,87.65,10336.0,70.9653,71.0139,70.9572,70.9896,10336.0
2015-12-02 12:15:00,87.65,87.68,87.64,87.65,9879.0,70.9896,71.0139,70.9815,70.9896,9879.0
2015-12-02 12:20:00,87.63,87.68,87.63,87.64,12219.0,70.9734,71.0139,70.9734,70.9815,12219.0
2015-12-02 12:25:00,87.64,87.82,87.6,87.75,18161.0,70.9815,71.1273,70.9491,71.0706,18161.0
2015-12-02 12:30:00,87.75,87.77,87.7,87.75,8800.0,71.0706,71.0868,71.0301,71.0706,8800.0
2015-12-02 12:35:00,87.75,87.9,87.75,87.9,13246.0,71.0706,71.1921,71.0706,71.1921,13246.0
2015-12-02 12:40:00,87.86,87.87,87.78,87.83,8244.0,71.1597,71.1678,71.0949,71.1354,8244.0
2015-12-02 12:45:00,87.83,87.84,87.72,87.79,10395.0,71.1354,71.1435,71.0463,71.103,10395.0
2015-12-02 12:50:00,87.77,87.78,87.69,87.73,11324.0,71.0868,71.0949,71.022,71.0544,11324.0
2015-12-02 12:55:00,87.73,87.76,87.68,87.7,16532.0,71.0544,71.0787,71.0139,71.0301,16532.0
2015-12-02 13:00:00,87.67,87.67,87.61,87.63,7454.0,71.0058,71.0058,70.9572,70.9734,7454.0
2015-12-02 13:05:00,87.62,87.74,87.61,87.71,10228.0,70.9653,71.0625,70.9572,71.0382,10228.0
2015-12-02 13:10:00,87.71,87.73,87.67,87.72,4263.0,71.0382,71.0544,71.0058,71.0463,4263.0
2015-12-02 13:15:00,87.71,87.78,87.68,87.74,13996.0,71.0382,71.0949,71.0139,71.0625,13996.0
2015-12-02 13:20:00,87.73,87.76,87.73,87.75,6432.0,71.0544,71.0787,71.0544,71.0706,6432.0
2015-12-02 13:25:00,87.75,87.79,87.74,87.76,7893.0,71.0706,71.103,71.0625,71.0787,7893.0
2015-12-02 13:30:00,87.78,87.82,87.73,87.76,17199.0,71.0949,71.1273,71.0544,71.0787,17199.0
2015-12-02 13:35:00,87.75,87.79,87.73,87.74,20550.0,71.0706,71.103,71.0544,71.0625,20550.0
2015-12-02 13:40:00,87.72,87.74,87.64,87.64,11420.0,71.0463,71.0625,70.9815,70.9815,11420.0
2015-12-02 13:45:00,87.66,87.66,87.57,87.62,8766.0,70.9977,70.9977,70.9248,70.9653,8766.0
2015-12-02 13:50:00,87.61,87.62,87.5,87.51,16204.0,70.9572,70.9653,70.8681,70.8762,16204.0
2015-12-02 13:55:00,87.51,87.57,87.48,87.49,11754.0,70.8762,70.9248,70.8519,70.86,11754.0
2015-12-02 14:00:00,87.49,87.49,87.31,87.36,11604.0,70.86,70.86,70.7142,70.7547,11604.0
2015-12-02 14:05:00,87.35,87.41,87.31,87.37,14568.0,70.7466,70.7952,70.7142,70.7628,14568.0
2015-12-02 14:10:00,87.37,87.38,87.28,87.36,13416.0,70.7628,70.7709,70.6899,70.7547,13416.0
2015-12-02 14:15:00,87.35,87.35,87.21,87.24,11887.0,70.7466,70.7466,70.6332,70.6575,11887.0
2015-12-02 14:20:00,87.22,87.34,87.2,87.3,10288.0,70.6413,70.7385,70.6251,70.7061,10288.0
2015-12-02 14:25:00,87.28,87.3,87.2,87.25,11855.0,70.6899,70.7061,70.6251,70.6656,11855.0
2015-12-02 14:30:00,87.22,87.26,87.17,87.25,14723.0,70.6413,70.6737,70.6008,70.6656,14723.0
2015-12-02 14:35:00,87.26,87.32,87.21,87.24,7668.0,70.6737,70.7223,70.6332,70.6575,7668.0
2015-12-02 14:40:00,87.23,87.24,87.14,87.18,12475.0,70.6494,70.6575,70.5765,70.6089,12475.0
2015-12-02 14:45:00,87.18,87.18,87.0,87.09,12382.0,70.6089,70.6089,70.4631,70.536,12382.0
2015-12-02 14:50:00,87.09,87.13,87.06,87.07,7543.0,70.536,70.5684,70.5117,70.5198,7543.0
2015-12-02 14:55:00,87.06,87.06,86.95,87.02,19525.0,70.5117,70.5117,70.4227,70.4793,19525.0
2015-12-02 15:00:00,87.0,87.08,86.95,87.05,11713.0,70.4631,70.5279,70.4227,70.5036,11713.0
2015-12-02 15:05:00,87.05,87.11,87.05,87.09,11113.0,70.5036,70.5522,70.5036,70.536,11113.0
2015-12-02 15:10:00,87.08,87.16,87.04,87.11,24707.0,70.5279,70.5927,70.4955,70.5522,24707.0
2015-12-02 15:15:00,87.11,87.18,87.06,87.16,12063.0,70.5522,70.6089,70.5117,70.5927,12063.0
2015-12-02 15:20:00,87.18,87.18,87.12,87.15,11386.0,70.6089,70.6089,70.5603,70.5846,11386.0
2015-12-02 15:25:00,87.15,87.18,87.07,87.07,13258.0,70.5846,70.6089,70.5198,70.5198,13258.0
2015-12-02 15:30:00,87.06,87.12,87.0,87.04,16640.0,70.5117,70.5603,70.4631,70.4955,16640.0
2015-12-02 15:35:00,87.04,87.05,86.92,86.92,16748.0,70.4955,70.5036,70.3984,70.3984,16748.0
2015-12-02 15:40:00,86.94,87.01,86.92,86.96,19229.0,70.4146,70.4712,70.3984,70.4307,19229.0
2015-12-02 15:45:00,86.92,86.99,86.83,86.83,22818.0,70.3984,70.455,70.3255,70.3255,22818.0
2015-12-02 15:50:00,86.84,86.97,86.82,86.96,42285.0,70.3336,70.4388,70.3174,70.4307,42285.0
2015-12-02 15:55:00,86.97,86.97,86.83,86.92,114310.0,70.4388,70.4388,70.3255,70.3984,114310.0
2015-12-03 09:30:00,86.96,87.14,86.54,86.62,28351.0,70.4307,70.5765,70.0906,70.1554,28351.0
2015-12-03 09:35:00,86.68,86.94,86.55,86.63,7462.0,70.204,70.4146,70.0987,70.1635,7462.0
2015-12-03 09:40:00,86.66,86.75,86.56,86.75,6480.0,70.1878,70.2607,70.1068,70.2607,6480.0
2015-12-03 09:45:00,86.77,86.77,86.55,86.65,4652.0,70.2769,70.2769,70.0987,70.1797,4652.0
2015-12-03 09:50:00,86.59,86.77,86.59,86.74,7807.0,70.1311,70.2769,70.1311,70.2526,7807.0
2015-12-03 09:55:00,86.75,86.79,86.56,86.56,7023.0,70.2607,70.2931,70.1068,70.1068,7023.0
2015-12-03 10:00:00,86.52,86.52,86.17,86.19,6632.0,70.0744,70.0744,69.7909,69.8071,6632.0
2015-12-03 10:05:00,86.2,86.36,86.19,86.2,5599.0,69.8152,69.9448,69.8071,69.8152,5599.0
2015-12-03 10:10:00,86.24,86.44,86.24,86.44,7478.0,69.8476,70.0096,69.8476,70.0096,7478.0
2015-12-03 10:15:00,86.47,86.51,86.35,86.35,9341.0,70.0339,70.0663,69.9367,69.9367,9341.0
2015-12-03 10:20:00,86.29,86.3,86.17,86.29,3852.0,69.8881,69.8962,69.7909,69.8881,3852.0
2015-12-03 10:25:00,86.32,86.45,86.32,86.4,8705.0,69.9124,70.0177,69.9124,69.9772,8705.0
2015-12-03 10:30:00,86.38,86.51,86.31,86.51,6813.0,69.961,70.0663,69.9043,70.0663,6813.0
2015-12-03 10:35:00,86.51,86.52,86.32,86.35,8542.0,70.0663,70.0744,69.9124,69.9367,8542.0
2015-12-03 10:40:00,86.3,86.47,86.3,86.43,6020.0,69.8962,70.0339,69.8962,70.0015,6020.0
2015-12-03 10:45:00,86.46,86.54,86.39,86.54,9635.0,70.0258,70.0906,69.9691,70.0906,9635.0
2015-12-03 10:50:00,86.54,86.62,86.53,86.54,12355.0,70.0906,70.1554,70.0825,70.0906,12355.0
2015-12-03 10:55:00,86.56,86.63,86.51,86.61,13008.0,70.1068,70.1635,70.0663,70.1473,13008.0
2015-12-03 11:00:00,86.6,86.65,86.54,86.6,7645.0,70.1392,70.1797,70.0906,70.1392,7645.0
2015-12-03 11:05:00,86.58,86.69,86.55,86.69,4668.0,70.123,70.2121,70.0987,70.2121,4668.0
2015-12-03 11:10:00,86.7,86.89,86.7,86.88,11554.0,70.2202,70.3741,70.2202,70.366,11554.0
2015-12-03 11:15:00,86.88,86.95,86.87,86.92,16207.0,70.366,70.4227,70.3579,70.3984,16207.0
2015-12-03 11:20:00,86.94,86.97,86.84,86.86,19786.0,70.4146,70.4388,70.3336,70.3498,19786.0
2015-12-03 11:25:00,86.87,87.0,86.86,86.98,24492.0,70.3579,70.4631,70.3498,70.4469,24492.0
2015-12-03 11:30:00,86.98,86.98,86.86,86.86,17054.0,70.4469,70.4469,70.3498,70.3498,17054.0
2015-12-03 11:35:00,86.86,86.95,86.82,86.86,65495.0,70.3498,70.4227,70.3174,70.3498,65495.0
2015-12-03 11:40:00,86.88,86.94,86.77,86.78,29700.0,70.366,70.4146,70.2769,70.285,29700.0
2015-12-03 11:45:00,86.78,86.84,86.76,86.78,18175.0,70.285,70.3336,70.2688,70.285,18175.0
2015-12-03 11:50:00,86.76,86.81,86.68,86.75,11764.0,70.2688,70.3093,70.204,70.2607,11764.0
2015-12-03 11:55:00,86.77,86.86,86.76,86.84,12613.0,70.2769,70.3498,70.2688,70.3336,12613.0
2015-12-03 12:00:00,86.83,86.88,86.72,86.72,15841.0,70.3255,70.366,70.2364,70.2364,15841.0
2015-12-03 12:05:00,86.71,86.74,86.6,86.61,14341.0,70.2283,70.2526,70.1392,70.1473,14341.0
2015-12-03 12:10:00,86.59,86.6,86.4,86.44,9293.0,70.1311,70.1392,69.9772,70.0096,9293.0
2015-12-03 12:15:00,86.43,86.45,86.32,86.42,15874.0,70.0015,70.0177,69.9124,69.9934,15874.0
2015-12-03 12:20:00,86.41,86.41,86.29,86.3,15525.0,69.9853,69.9853,69.8881,69.8962,15525.0
2015-12-03 12:25:00,86.3,86.31,86.03,86.09,14462.0,69.8962,69.9043,69.6775,69.7261,14462.0
2015-12-03 12:30:00,86.09,86.09,85.94,85.99,8446.0,69.7261,69.7261,69.6046,69.6451,8446.0
2015-12-03 12:35:00,85.98,86.03,85.98,86.0,7426.0,69.637,69.6775,69.637,69.6532,7426.0
2015-12-03 12:40:00,85.97,86.07,85.94,86.07,11020.0,69.6289,69.7099,69.6046,69.7099,11020.0
2015-12-03 12:45:00,86.05,86.08,85.93,85.96,7565.0,69.6937,69.718,69.5965,69.6208,7565.0
2015-12-03 12:50:00,85.96,85.96,85.84,85.9,7250.0,69.6208,69.6208,69.5236,69.5722,7250.0
2015-12-03 12:55:00,85.89,85.9,85.74,85.76,9488.0,69.5641,69.5722,69.4426,69.4588,9488.0
2015-12-03 13:00:00,85.76,85.76,85.64,85.68,14171.0,69.4588,69.4588,69.3617,69.3941,14171.0
2015-12-03 13:05:00,85.71,85.74,85.6,85.63,12893.0,69.4183,69.4426,69.3293,69.3536,12893.0
2015-12-03 13:10:00,85.63,85.68,85.62,85.62,7190.0,69.3536,69.3941,69.3455,69.3455,7190.0
2015-12-03 13:15:00,85.63,85.73,85.63,85.73,4648.0,69.3536,69.4345,69.3536,69.4345,4648.0
2015-12-03 13:20:00,85.74,85.9,85.7,85.9,11224.0,69.4426,69.5722,69.4102,69.5722,11224.0
2015-12-03 13:25:00,85.92,85.95,85.88,85.92,7674.0,69.5884,69.6127,69.556,69.5884,7674.0
2015-12-03 13:30:00,85.93,85.95,85.8,85.83,9043.0,69.5965,69.6127,69.4912,69.5155,9043.0
2015-12-03 13:35:00,85.83,85.85,85.62,85.66,6372.0,69.5155,69.5317,69.3455,69.3779,6372.0
2015-12-03 13:40:00,85.66,85.7,85.61,85.69,6425.0,69.3779,69.4102,69.3374,69.4021,6425.0
2015-12-03 13:45:00,85.67,85.67,85.45,85.46,9006.0,69.386,69.386,69.2078,69.2159,9006.0
2015-12-03 13:50:00,85.44,85.46,85.41,85.44,6970.0,69.1997,69.2159,69.1754,69.1997,6970.0
2015-12-03 13:55:00,85.44,85.45,85.36,85.36,9835.0,69.1997,69.2078,69.1349,69.1349,9835.0
2015-12-03 14:00:00,85.38,85.42,85.33,85.4,11402.0,69.1511,69.1835,69.1106,69.1673,11402.0
2015-12-03 14:05:00,85.4,85.47,85.33,85.43,13272.0,69.1673,69.224,69.1106,69.1916,13272.0
2015-12-03 14:10:00,85.42,85.51,85.41,85.47,14169.0,69.1835,69.2564,69.1754,69.224,14169.0
2015-12-03 14:15:00,85.45,85.51,85.45,85.45,11898.0,69.2078,69.2564,69.2078,69.2078,11898.0
2015-12-03 14:20:00,85.48,85.5,85.29,85.3,11610.0,69.2321,69.2483,69.0782,69.0863,11610.0
2015-12-03 14:25:00,85.3,85.38,85.19,85.21,15887.0,69.0863,69.1511,68.9972,69.0134,15887.0
2015-12-03 14:30:00,85.22,85.22,85.1,85.11,11698.0,69.0215,69.0215,68.9243,68.9324,11698.0
2015-12-03 14:35:00,85.11,85.24,85.09,85.11,18651.0,68.9324,69.0377,68.9162,68.9324,18651.0
2015-12-03 14:40:00,85.1,85.12,84.96,85.06,21436.0,68.9243,68.9405,68.8109,68.8919,21436.0
2015-12-03 14:45:00,85.05,85.1,84.95,85.09,12794.0,68.8838,68.9243,68.8028,68.9162,12794.0
2015-12-03 14:50:00,85.07,85.15,85.05,85.11,12209.0,68.9,68.9648,68.8838,68.9324,12209.0
2015-12-03 14:55:00,85.13,85.23,85.08,85.21,10759.0,68.9486,69.0296,68.9081,69.0134,10759.0
2015-12-03 15:00:00,85.2,85.26,85.14,85.23,9998.0,69.0053,69.0539,68.9567,69.0296,9998.0
2015-12-03 15:05:00,85.23,85.24,85.08,85.13,15400.0,69.0296,69.0377,68.9081,68.9486,15400.0
2015-12-03 15:10:00,85.12,85.17,85.09,85.12,33890.0,68.9405,68.981,68.9162,68.9405,33890.0
2015-12-03 15:15:00,85.12,85.13,85.05,85.07,23475.0,68.9405,68.9486,68.8838,68.9,23475.0
2015-12-03 15:20:00,85.04,85.18,84.94,85.17,14408.0,68.8757,68.9891,68.7947,68.981,14408.0
2015-12-03 15:25:00,85.19,85.19,85.01,85.06,13896.0,68.9972,68.9972,68.8514,68.8919,13896.0
2015-12-03 15:30:00,85.05,85.09,84.96,85.05,20868.0,68.8838,68.9162,68.8109,68.8838,20868.0
2015-12-03 15:35:00,85.05,85.3,85.02,85.26,19970.0,68.8838,69.0863,68.8595,69.0539,19970.0
2015-12-03 15:40:00,85.25,85.26,85.13,85.17,20407.0,69.0458,69.0539,68.9486,68.981,20407.0
2015-12-03 15:45:00,85.17,85.27,85.07,85.27,23067.0,68.981,69.062,68.9,69.062,23067.0
2015-12-03 15:50:00,85.24,85.33,85.12,85.31,49204.0,69.0377,69.1106,68.9405,69.0944,49204.0
2015-12-03 15:55:00,85.29,85.31,85.17,85.26,91406.0,69.0782,69.0944,68.981,69.0539,91406.0
2015-12-04 09:30:00,85.44,86.47,85.44,85.8,44726.0,69.1997,70.0339,69.1997,69.4912,44726.0
2015-12-04 09:35:00,85.85,86.02,85.74,85.94,8981.0,69.5317,69.6694,69.4426,69.6046,8981.0
2015-12-04 09:40:00,86.0,86.24,86.0,86.24,8865.0,69.6532,69.8476,69.6532,69.8476,8865.0
2015-12-04 09:45:00,86.23,86.35,86.17,86.24,22073.0,69.8395,69.9367,69.7909,69.8476,22073.0
2015-12-04 09:50:00,86.21,86.4,86.21,86.4,17020.0,69.8233,69.9772,69.8233,69.9772,17020.0
2015-12-04 09:55:00,86.43,86.47,86.34,86.47,6765.0,70.0015,70.0339,69.9286,70.0339,6765.0
2015-12-04 10:00:00,86.49,86.51,86.29,86.29,14744.0,70.0501,70.0663,69.8881,69.8881,14744.0
2015-12-04 10:05:00,86.29,86.3,86.15,86.18,9508.0,69.8881,69.8962,69.7747,69.799,9508.0
2015-12-04 10:10:00,86.2,86.38,86.2,86.31,8475.0,69.8152,69.961,69.8152,69.9043,8475.0
2015-12-04 10:15:00,86.31,86.46,86.28,86.46,7103.0,69.9043,70.0258,69.88,70.0258,7103.0
2015-12-04 10:20:00,86.43,86.43,86.38,86.42,8783.0,70.0015,70.0015,69.961,69.9934,8783.0
2015-12-04 10:25:00,86.43,86.55,86.42,86.54,11021.0,70.0015,70.0987,69.9934,70.0906,11021.0
2015-12-04 10:30:00,86.52,86.54,86.44,86.54,4900.0,70.0744,70.0906,70.0096,70.0906,4900.0
2015-12-04 10:35:00,86.56,86.66,86.54,86.64,8825.0,70.1068,70.1878,70.0906,70.1716,8825.0
2015-12-04 10:40:00,86.64,86.67,86.54,86.59,6652.0,70.1716,70.1959,70.0906,70.1311,6652.0
2015-12-04 10:45:00,86.56,86.58,86.5,86.53,7164.0,70.1068,70.123,70.0582,70.0825,7164.0
2015-12-04 10:50:00,86.57,86.62,86.53,86.53,6247.0,70.1149,70.1554,70.0825,70.0825,6247.0
2015-12-04 10:55:00,86.49,86.66,86.49,86.58,12146.0,70.0501,70.1878,70.0501,70.123,12146.0
2015-12-04 11:00:00,86.59,86.6,86.46,86.54,8779.0,70.1311,70.1392,70.0258,70.0906,8779.0
2015-12-04 11:05:00,86.55,86.61,86.47,86.5,8887.0,70.0987,70.1473,70.0339,70.0582,8887.0
2015-12-04 11:10:00,86.51,86.57,86.41,86.52,8775.0,70.0663,70.1149,69.9853,70.0744,8775.0
2015-12-04 11:15:00,86.53,86.55,86.47,86.55,4893.0,70.0825,70.0987,70.0339,70.0987,4893.0
2015-12-04 11:20:00,86.56,86.56,86.46,86.48,10976.0,70.1068,70.1068,70.0258,70.042,10976.0
2015-12-04 11:25:00,86.49,86.52,86.37,86.38,6686.0,70.0501,70.0744,69.9529,69.961,6686.0
2015-12-04 11:30:00,86.4,86.44,86.36,86.43,9993.0,69.9772,70.0096,69.9448,70.0015,9993.0
2015-12-04 11:35:00,86.45,86.53,86.45,86.5,5643.0,70.0177,70.0825,70.0177,70.0582,5643.0
2015-12-04 11:40:00,86.5,86.5,86.41,86.42,4041.0,70.0582,70.0582,69.9853,69.9934,4041.0
2015-12-04 11:45:00,86.41,86.42,86.3,86.3,8215.0,69.9853,69.9934,69.8962,69.8962,8215.0
2015-12-04 11:50:00,86.26,86.34,86.24,86.24,10683.0,69.8638,69.9286,69.8476,69.8476,10683.0
2015-12-04 11:55:00,86.23,86.31,86.23,86.28,5916.0,69.8395,69.9043,69.8395,69.88,5916.0
2015-12-04 12:00:00,86.28,86.28,86.11,86.11,5805.0,69.88,69.88,69.7423,69.7423,5805.0
2015-12-04 12:05:00,86.11,86.25,86.11,86.21,6816.0,69.7423,69.8557,69.7423,69.8233,6816.0
2015-12-04 12:10:00,86.22,86.29,86.22,86.28,8342.0,69.8314,69.8881,69.8314,69.88,8342.0
2015-12-04 12:15:00,86.27,86.28,86.16,86.18,8071.0,69.8719,69.88,69.7828,69.799,8071.0
2015-12-04 12:20:00,86.16,86.22,86.15,86.22,14285.0,69.7828,69.8314,69.7747,69.8314,14285.0
2015-12-04 12:25:00,86.22,86.26,86.12,86.12,4894.0,69.8314,69.8638,69.7504,69.7504,4894.0
2015-12-04 12:30:00,86.14,86.4,86.14,86.4,9959.0,69.7666,69.9772,69.7666,69.9772,9959.0
2015-12-04 12:35:00,86.41,86.52,86.41,86.52,8608.0,69.9853,70.0744,69.9853,70.0744,8608.0
2015-12-04 12:40:00,86.52,86.63,86.49,86.6,8101.0,70.0744,70.1635,70.0501,70.1392,8101.0
2015-12-04 12:45:00,86.6,86.66,86.58,86.61,10138.0,70.1392,70.1878,70.123,70.1473,10138.0
2015-12-04 12:50:00,86.63,86.71,86.59,86.59,6995.0,70.1635,70.2283,70.1311,70.1311,6995.0
2015-12-04 12:55:00,86.61,86.75,86.61,86.75,4324.0,70.1473,70.2607,70.1473,70.2607,4324.0
2015-12-04 13:00:00,86.75,86.82,86.74,86.79,11014.0,70.2607,70.3174,70.2526,70.2931,11014.0
2015-12-04 13:05:00,86.8,86.93,86.76,86.89,8249.0,70.3012,70.4065,70.2688,70.3741,8249.0
2015-12-04 13:10:00,86.89,86.97,86.86,86.94,14488.0,70.3741,70.4388,70.3498,70.4146,14488.0
2015-12-04 13:15:00,86.93,86.95,86.89,86.92,14908.0,70.4065,70.4227,70.3741,70.3984,14908.0
2015-12-04 13:20:00,86.9,87.0,86.89,86.94,31327.0,70.3822,70.4631,70.3741,70.4146,31327.0
2015-12-04 13:25:00,86.93,86.99,86.92,86.99,7989.0,70.4065,70.455,70.3984,70.455,7989.0
2015-12-04 13:30:00,86.99,87.05,86.98,86.98,10912.0,70.455,70.5036,70.4469,70.4469,10912.0
2015-12-04 13:35:00,86.96,87.04,86.96,87.01,9662.0,70.4307,70.4955,70.4307,70.4712,9662.0
2015-12-04 13:40:00,86.98,86.98,86.89,86.94,11682.0,70.4469,70.4469,70.3741,70.4146,11682.0
2015-12-04 13:45:00,86.95,86.95,86.87,86.92,5986.0,70.4227,70.4227,70.3579,70.3984,5986.0
2015-12-04 13:50:00,86.94,87.04,86.93,87.04,12173.0,70.4146,70.4955,70.4065,70.4955,12173.0
2015-12-04 13:55:00,87.05,87.06,86.95,86.99,11093.0,70.5036,70.5117,70.4227,70.455,11093.0
2015-12-04 14:00:00,87.01,87.07,86.97,87.04,11738.0,70.4712,70.5198,70.4388,70.4955,11738.0
2015-12-04 14:05:00,87.03,87.09,87.01,87.05,10666.0,70.4874,70.536,70.4712,70.5036,10666.0
2015-12-04 14:10:00,87.04,87.07,87.01,87.06,8308.0,70.4955,70.5198,70.4712,70.5117,8308.0
2015-12-04 14:15:00,87.06,87.06,86.93,86.93,17838.0,70.5117,70.5117,70.4065,70.4065,17838.0
2015-12-04 14:20:00,86.95,87.0,86.95,86.99,6146.0,70.4227,70.4631,70.4227,70.455,6146.0
2015-12-04 14:25:00,86.98,87.1,86.97,87.09,13314.0,70.4469,70.5441,70.4388,70.536,13314.0
2015-12-04 14:30:00,87.12,87.2,87.11,87.13,18191.0,70.5603,70.6251,70.5522,70.5684,18191.0
2015-12-04 14:35:00,87.14,87.22,87.12,87.19,7900.0,70.5765,70.6413,70.5603,70.617,7900.0
2015-12-04 14:40:00,87.19,87.27,87.15,87.26,11670.0,70.617,70.6818,70.5846,70.6737,11670.0
2015-12-04 14:45:00,87.28,87.32,87.2,87.3,13208.0,70.6899,70.7223,70.6251,70.7061,13208.0
2015-12-04 14:50:00,87.29,87.36,87.28,87.34,15586.0,70.698,70.7547,70.6899,70.7385,15586.0
2015-12-04 14:55:00,87.34,87.39,87.33,87.38,15015.0,70.7385,70.779,70.7304,70.7709,15015.0
2015-12-04 15:00:00,87.39,87.4,87.33,87.4,10695.0,70.779,70.7871,70.7304,70.7871,10695.0
2015-12-04 15:05:00,87.4,87.54,87.38,87.53,18325.0,70.7871,70.9005,70.7709,70.8924,18325.0
2015-12-04 15:10:00,87.52,87.54,87.5,87.51,16559.0,70.8843,70.9005,70.8681,70.8762,16559.0
2015-12-04 15:15:00,87.52,87.53,87.48,87.51,29158.0,70.8843,70.8924,70.8519,70.8762,29158.0
2015-12-04 15:20:00,87.51,87.54,87.48,87.48,22929.0,70.8762,70.9005,70.8519,70.8519,22929.0
2015-12-04 15:25:00,87.48,87.52,87.44,87.52,15595.0,70.8519,70.8843,70.8195,70.8843,15595.0
2015-12-04 15:30:00,87.51,87.52,87.4,87.46,43252.0,70.8762,70.8843,70.7871,70.8357,43252.0
2015-12-04 15:35:00,87.45,87.46,87.32,87.38,17896.0,70.8276,70.8357,70.7223,70.7709,17896.0
2015-12-04 15:40:00,87.38,87.48,87.35,87.45,22550.0,70.7709,70.8519,70.7466,70.8276,22550.0
2015-12-04 15:45:00,87.45,87.47,87.32,87.37,33445.0,70.8276,70.8438,70.7223,70.7628,33445.0
2015-12-04 15:50:00,87.38,87.47,87.35,87.37,34780.0,70.7709,70.8438,70.7466,70.7628,34780.0
2015-12-04 15:55:00,87.38,87.44,87.36,87.43,77667.0,70.7709,70.8195,70.7547,70.8114,77667.0
2015-12-07 09:30:00,87.05,87.37,86.9,87.06,39485.0,70.5036,70.7628,70.3822,70.5117,39485.0
2015-12-07 09:35:00,87.05,87.27,86.9,87.24,31147.0,70.5036,70.6818,70.3822,70.6575,31147.0
2015-12-07 09:40:00,87.26,87.36,87.09,87.16,14099.0,70.6737,70.7547,70.536,70.5927,14099.0
2015-12-07 09:45:00,87.16,87.3,87.06,87.06,8831.0,70.5927,70.7061,70.5117,70.5117,8831.0
2015-12-07 09:50:00,87.08,87.08,86.93,87.06,9710.0,70.5279,70.5279,70.4065,70.5117,9710.0
2015-12-07 09:55:00,87.02,87.19,87.02,87.04,10951.0,70.4793,70.617,70.4793,70.4955,10951.0
2015-12-07 10:00:00,87.05,87.22,87.01,87.07,9823.0,70.5036,70.6413,70.4712,70.5198,9823.0
2015-12-07 10:05:00,87.11,87.11,87.03,87.07,9203.0,70.5522,70.5522,70.4874,70.5198,9203.0
2015-12-07 10:10:00,87.07,87.11,87.03,87.08,13481.0,70.5198,70.5522,70.4874,70.5279,13481.0
2015-12-07 10:15:00,87.05,87.26,87.03,87.26,9677.0,70.5036,70.6737,70.4874,70.6737,9677.0
2015-12-07 10:20:00,87.25,87.26,87.09,87.15,9542.0,70.6656,70.6737,70.536,70.5846,9542.0
2015-12-07 10:25:00,87.15,87.19,87.02,87.07,11181.0,70.5846,70.617,70.4793,70.5198,11181.0
2015-12-07 10:30:00,87.08,87.08,86.86,86.86,13597.0,70.5279,70.5279,70.3498,70.3498,13597.0
2015-12-07 10:35:00,86.88,86.91,86.82,86.89,11880.0,70.366,70.3903,70.3174,70.3741,11880.0
2015-12-07 10:40:00,86.88,86.89,86.79,86.79,10224.0,70.366,70.3741,70.2931,70.2931,10224.0
2015-12-07 10:45:00,86.81,86.85,86.72,86.78,12300.0,70.3093,70.3417,70.2364,70.285,12300.0
2015-12-07 10:50:00,86.76,86.77,86.66,86.73,6470.0,70.2688,70.2769,70.1878,70.2445,6470.0
2015-12-07 10:55:00,86.7,86.71,86.62,86.67,11054.0,70.2202,70.2283,70.1554,70.1959,11054.0
2015-12-07 11:00:00,86.66,86.66,86.52,86.52,24191.0,70.1878,70.1878,70.0744,70.0744,24191.0
2015-12-07 11:05:00,86.52,86.75,86.5,86.69,14305.0,70.0744,70.2607,70.0582,70.2121,14305.0
2015-12-07 11:10:00,86.68,86.76,86.65,86.7,11544.0,70.204,70.2688,70.1797,70.2202,11544.0
2015-12-07 11:15:00,86.69,86.69,86.51,86.57,9208.0,70.2121,70.2121,70.0663,70.1149,9208.0
2015-12-07 11:20:00,86.59,86.6,86.47,86.51,7644.0,70.1311,70.1392,70.0339,70.0663,7644.0
2015-12-07 11:25:00,86.5,86.56,86.44,86.46,9382.0,70.0582,70.1068,70.0096,70.0258,9382.0
2015-12-07 11:30:00,86.44,86.59,86.44,86.58,7605.0,70.0096,70.1311,70.0096,70.123,7605.0
2015-12-07 11:35:00,86.63,86.67,86.53,86.67,5757.0,70.1635,70.1959,70.0825,70.1959,5757.0
2015-12-07 11:40:00,86.68,86.74,86.67,86.71,6434.0,70.204,70.2526,70.1959,70.2283,6434.0
2015-12-07 11:45:00,86.72,86.73,86.64,86.73,5793.0,70.2364,70.2445,70.1716,70.2445,5793.0
2015-12-07 11:50:00,86.74,86.95,86.74,86.93,13707.0,70.2526,70.4227,70.2526,70.4065,13707.0
2015-12-07 11:55:00,86.94,86.99,86.88,86.9,9789.0,70.4146,70.455,70.366,70.3822,9789.0
2015-12-07 12:00:00,86.88,86.89,86.8,86.85,10704.0,70.366,70.3741,70.3012,70.3417,10704.0
2015-12-07 12:05:00,86.86,86.86,86.7,86.7,8417.0,70.3498,70.3498,70.2202,70.2202,8417.0
2015-12-07 12:10:00,86.66,86.73,86.64,86.64,7861.0,70.1878,70.2445,70.1716,70.1716,7861.0
2015-12-07 12:15:00,86.67,86.74,86.66,86.71,8147.0,70.1959,70.2526,70.1878,70.2283,8147.0
2015-12-07 12:20:00,86.73,86.74,86.66,86.74,8432.0,70.2445,70.2526,70.1878,70.2526,8432.0
2015-12-07 12:25:00,86.72,86.76,86.67,86.67,6304.0,70.2364,70.2688,70.1959,70.1959,6304.0
2015-12-07 12:30:00,86.67,86.67,86.56,86.56,7295.0,70.1959,70.1959,70.1068,70.1068,7295.0
2015-12-07 12:35:00,86.53,86.54,86.4,86.43,8030.0,70.0825,70.0906,69.9772,70.0015,8030.0
2015-12-07 12:40:00,86.44,86.44,86.32,86.32,14248.0,70.0096,70.0096,69.9124,69.9124,14248.0
2015-12-07 12:45:00,86.31,86.4,86.31,86.35,8852.0,69.9043,69.9772,69.9043,69.9367,8852.0
2015-12-07 12:50:00,86.33,86.4,86.29,86.33,8679.0,69.9205,69.9772,69.8881,69.9205,8679.0
2015-12-07 12:55:00,86.27,86.31,86.24,86.28,6756.0,69.8719,69.9043,69.8476,69.88,6756.0
2015-12-07 13:00:00,86.29,86.3,86.23,86.24,8059.0,69.8881,69.8962,69.8395,69.8476,8059.0
2015-12-07 13:05:00,86.22,86.6,86.22,86.57,10413.0,69.8314,70.1392,69.8314,70.1149,10413.0
2015-12-07 13:10:00,86.59,86.64,86.37,86.38,9813.0,70.1311,70.1716,69.9529,69.961,9813.0
2015-12-07 13:15:00,86.4,86.6,86.4,86.6,6518.0,69.9772,70.1392,69.9772,70.1392,6518.0
2015-12-07 13:20:00,86.58,86.58,86.46,86.49,6755.0,70.123,70.123,70.0258,70.0501,6755.0
2015-12-07 13:25:00,86.48,86.62,86.44,86.62,3930.0,70.042,70.1554,70.0096,70.1554,3930.0
2015-12-07 13:30:00,86.59,86.6,86.44,86.47,14862.0,70.1311,70.1392,70.0096,70.0339,14862.0
2015-12-07 13:35:00,86.47,86.55,86.45,86.48,8222.0,70.0339,70.0987,70.0177,70.042,8222.0
2015-12-07 13:40:00,86.44,86.44,86.31,86.37,8860.0,70.0096,70.0096,69.9043,69.9529,8860.0
2015-12-07 13:45:00,86.38,86.4,86.31,86.33,4823.0,69.961,69.9772,69.9043,69.9205,4823.0
2015-12-07 13:50:00,86.31,86.4,86.3,86.31,7806.0,69.9043,69.9772,69.8962,69.9043,7806.0
2015-12-07 13:55:00,86.31,86.55,86.27,86.55,6523.0,69.9043,70.0987,69.8719,70.0987,6523.0
2015-12-07 14:00:00,86.53,86.62,86.47,86.62,12237.0,70.0825,70.1554,70.0339,70.1554,12237.0
2015-12-07 14:05:00,86.64,86.78,86.64,86.73,6986.0,70.1716,70.285,70.1716,70.2445,6986.0
2015-12-07 14:10:00,86.74,86.74,86.61,86.66,7073.0,70.2526,70.2526,70.1473,70.1878,7073.0
2015-12-07 14:15:00,86.66,86.66,86.57,86.58,6329.0,70.1878,70.1878,70.1149,70.123,6329.0
2015-12-07 14:20:00,86.58,86.61,86.47,86.48,12712.0,70.123,70.1473,70.0339,70.042,12712.0
2015-12-07 14:25:00,86.47,86.61,86.47,86.58,8379.0,70.0339,70.1473,70.0339,70.123,8379.0
2015-12-07 14:30:00,86.59,86.74,86.44,86.46,17110.0,70.1311,70.2526,70.0096,70.0258,17110.0
2015-12-07 14:35:00,86.49,86.55,86.47,86.52,8407.0,70.0501,70.0987,70.0339,70.0744,8407.0
2015-12-07 14:40:00,86.5,86.52,86.41,86.41,8636.0,70.0582,70.0744,69.9853,69.9853,8636.0
2015-12-07 14:45:00,86.4,86.48,86.4,86.43,7751.0,69.9772,70.042,69.9772,70.0015,7751.0
2015-12-07 14:50:00,86.42,86.5,86.41,86.47,9075.0,69.9934,70.0582,69.9853,70.0339,9075.0
2015-12-07 14:55:00,86.48,86.48,86.34,86.34,12816.0,70.042,70.042,69.9286,69.9286,12816.0
2015-12-07 15:00:00,86.32,86.36,86.29,86.33,16744.0,69.9124,69.9448,69.8881,69.9205,16744.0
2015-12-07 15:05:00,86.34,86.44,86.29,86.4,11244.0,69.9286,70.0096,69.8881,69.9772,11244.0
2015-12-07 15:10:00,86.4,86.4,86.3,86.39,7749.0,69.9772,69.9772,69.8962,69.9691,7749.0
2015-12-07 15:15:00,86.34,86.48,86.33,86.45,12713.0,69.9286,70.042,69.9205,70.0177,12713.0
2015-12-07 15:20:00,86.46,86.56,86.44,86.52,15159.0,70.0258,70.1068,70.0096,70.0744,15159.0
2015-12-07 15:25:00,86.53,86.56,86.45,86.51,17818.0,70.0825,70.1068,70.0177,70.0663,17818.0
2015-12-07 15:30:00,86.52,86.58,86.47,86.5,25705.0,70.0744,70.123,70.0339,70.0582,25705.0
2015-12-07 15:35:00,86.5,86.52,86.44,86.49,14650.0,70.0582,70.0744,70.0096,70.0501,14650.0
2015-12-07 15:40:00,86.51,86.56,86.47,86.54,27009.0,70.0663,70.1068,70.0339,70.0906,27009.0
2015-12-07 15:45:00,86.54,86.68,86.54,86.65,17507.0,70.0906,70.204,70.0906,70.1797,17507.0
2015-12-07 15:50:00,86.63,86.72,86.6,86.71,29158.0,70.1635,70.2364,70.1392,70.2283,29158.0
2015-12-07 15:55:00,86.71,86.71,86.57,86.6,51110.0,70.2283,70.2283,70.1149,70.1392,51110.0
2015-12-08 09:30:00,85.78,85.96,85.6,85.87,43073.0,69.475,69.6208,69.3293,69.5479,43073.0
2015-12-08 09:35:00,85.81,85.82,85.51,85.63,15269.0,69.4993,69.5074,69.2564,69.3536,15269.0
2015-12-08 09:40:00,85.66,85.75,85.5,85.63,11233.0,69.3779,69.4507,69.2483,69.3536,11233.0
2015-12-08 09:45:00,85.72,85.84,85.66,85.84,14265.0,69.4264,69.5236,69.3779,69.5236,14265.0
2015-12-08 09:50:00,85.78,85.83,85.63,85.82,16370.0,69.475,69.5155,69.3536,69.5074,16370.0
2015-12-08 09:55:00,85.84,85.86,85.58,85.59,8129.0,69.5236,69.5398,69.3131,69.3212,8129.0
2015-12-08 10:00:00,85.57,85.83,85.55,85.77,15004.0,69.305,69.5155,69.2888,69.4669,15004.0
2015-12-08 10:05:00,85.74,85.77,85.68,85.69,11334.0,69.4426,69.4669,69.3941,69.4021,11334.0
2015-12-08 10:10:00,85.71,85.76,85.62,85.73,12791.0,69.4183,69.4588,69.3455,69.4345,12791.0
2015-12-08 10:15:00,85.71,85.77,85.57,85.57,13631.0,69.4183,69.4669,69.305,69.305,13631.0
2015-12-08 10:20:00,85.54,85.54,85.42,85.47,12530.0,69.2807,69.2807,69.1835,69.224,12530.0
2015-12-08 10:25:00,85.45,85.5,85.42,85.43,11923.0,69.2078,69.2483,69.1835,69.1916,11923.0
2015-12-08 10:30:00,85.42,85.71,85.37,85.69,13136.0,69.1835,69.4183,69.143,69.4021,13136.0
2015-12-08 10:35:00,85.7,85.88,85.7,85.78,13015.0,69.4102,69.556,69.4102,69.475,13015.0
2015-12-08 10:40:00,85.79,85.99,85.79,85.95,13858.0,69.4831,69.6451,69.4831,69.6127,13858.0
2015-12-08 10:45:00,85.96,86.04,85.92,85.99,9321.0,69.6208,69.6856,69.5884,69.6451,9321.0
2015-12-08 10:50:00,86.0,86.07,85.95,86.01,13870.0,69.6532,69.7099,69.6127,69.6613,13870.0
2015-12-08 10:55:00,86.01,86.05,85.93,86.05,9473.0,69.6613,69.6937,69.5965,69.6937,9473.0
2015-12-08 11:00:00,86.09,86.43,86.06,86.43,16273.0,69.7261,70.0015,69.7018,70.0015,16273.0
2015-12-08 11:05:00,86.39,86.43,86.3,86.38,7367.0,69.9691,70.0015,69.8962,69.961,7367.0
2015-12-08 11:10:00,86.39,86.48,86.38,86.45,10141.0,69.9691,70.042,69.961,70.0177,10141.0
2015-12-08 11:15:00,86.45,86.53,86.4,86.53,17231.0,70.0177,70.0825,69.9772,70.0825,17231.0
2015-12-08 11:20:00,86.53,86.67,86.44,86.45,11875.0,70.0825,70.1959,70.0096,70.0177,11875.0
2015-12-08 11:25:00,86.46,86.51,86.37,86.37,9908.0,70.0258,70.0663,69.9529,69.9529,9908.0
2015-12-08 11:30:00,86.34,86.36,86.25,86.26,7703.0,69.9286,69.9448,69.8557,69.8638,7703.0
2015-12-08 11:35:00,86.23,86.26,86.17,86.17,8158.0,69.8395,69.8638,69.7909,69.7909,8158.0
2015-12-08 11:40:00,86.15,86.2,86.14,86.16,7124.0,69.7747,69.8152,69.7666,69.7828,7124.0
2015-12-08 11:45:00,86.15,86.18,86.12,86.13,6140.0,69.7747,69.799,69.7504,69.7585,6140.0
2015-12-08 11:50:00,86.15,86.15,86.0,86.08,10849.0,69.7747,69.7747,69.6532,69.718,10849.0
2015-12-08 11:55:00,86.06,86.12,86.03,86.12,6076.0,69.7018,69.7504,69.6775,69.7504,6076.0
2015-12-08 12:00:00,86.08,86.12,85.97,85.97,6949.0,69.718,69.7504,69.6289,69.6289,6949.0
2015-12-08 12:05:00,85.95,86.07,85.93,86.07,10315.0,69.6127,69.7099,69.5965,69.7099,10315.0
2015-12-08 12:10:00,86.05,86.07,85.95,85.95,4069.0,69.6937,69.7099,69.6127,69.6127,4069.0
2015-12-08 12:15:00,85.93,85.97,85.87,85.9,7885.0,69.5965,69.6289,69.5479,69.5722,7885.0
2015-12-08 12:20:00,85.91,86.06,85.9,86.04,16681.0,69.5803,69.7018,69.5722,69.6856,16681.0
2015-12-08 12:25:00,86.07,86.16,86.03,86.09,8020.0,69.7099,69.7828,69.6775,69.7261,8020.0
2015-12-08 12:30:00,86.09,86.1,86.02,86.08,13777.0,69.7261,69.7342,69.6694,69.718,13777.0
2015-12-08 12:35:00,86.07,86.13,86.05,86.11,7959.0,69.7099,69.7585,69.6937,69.7423,7959.0
2015-12-08 12:40:00,86.11,86.2,86.08,86.2,9160.0,69.7423,69.8152,69.718,69.8152,9160.0
2015-12-08 12:45:00,86.18,86.18,86.04,86.04,12241.0,69.799,69.799,69.6856,69.6856,12241.0
2015-12-08 12:50:00,86.04,86.17,86.04,86.15,10816.0,69.6856,69.7909,69.6856,69.7747,10816.0
2015-12-08 12:55:00,86.15,86.17,86.1,86.17,6418.0,69.7747,69.7909,69.7342,69.7909,6418.0
2015-12-08 13:00:00,86.18,86.23,86.14,86.19,5655.0,69.799,69.8395,69.7666,69.8071,5655.0
2015-12-08 13:05:00,86.22,86.22,86.11,86.14,7344.0,69.8314,69.8314,69.7423,69.7666,7344.0
2015-12-08 13:10:00,86.14,86.24,86.13,86.18,10069.0,69.7666,69.8476,69.7585,69.799,10069.0
2015-12-08 13:15:00,86.19,86.21,86.13,86.13,10829.0,69.8071,69.8233,69.7585,69.7585,10829.0
2015-12-08 13:20:00,86.14,86.16,85.99,86.01,11613.0,69.7666,69.7828,69.6451,69.6613,11613.0
2015-12-08 13:25:00,86.02,86.1,86.02,86.06,28670.0,69.6694,69.7342,69.6694,69.7018,28670.0
2015-12-08 13:30:00,86.06,86.16,86.06,86.15,7992.0,69.7018,69.7828,69.7018,69.7747,7992.0
2015-12-08 13:35:00,86.15,86.2,86.14,86.19,5962.0,69.7747,69.8152,69.7666,69.8071,5962.0
2015-12-08 13:40:00,86.17,86.18,86.07,86.13,8397.0,69.7909,69.799,69.7099,69.7585,8397.0
2015-12-08 13:45:00,86.14,86.16,86.07,86.08,9255.0,69.7666,69.7828,69.7099,69.718,9255.0
2015-12-08 13:50:00,86.06,86.16,86.04,86.16,8016.0,69.7018,69.7828,69.6856,69.7828,8016.0
2015-12-08 13:55:00,86.15,86.2,86.12,86.2,8002.0,69.7747,69.8152,69.7504,69.8152,8002.0
2015-12-08 14:00:00,86.21,86.39,86.2,86.39,15333.0,69.8233,69.9691,69.8152,69.9691,15333.0
2015-12-08 14:05:00,86.37,86.45,86.33,86.44,11399.0,69.9529,70.0177,69.9205,70.0096,11399.0
2015-12-08 14:10:00,86.44,86.56,86.43,86.49,12582.0,70.0096,70.1068,70.0015,70.0501,12582.0
2015-12-08 14:15:00,86.5,86.57,86.49,86.52,11186.0,70.0582,70.1149,70.0501,70.0744,11186.0
2015-12-08 14:20:00,86.51,86.51,86.42,86.43,9634.0,70.0663,70.0663,69.9934,70.0015,9634.0
2015-12-08 14:25:00,86.41,86.46,86.36,86.45,15945.0,69.9853,70.0258,69.9448,70.0177,15945.0
2015-12-08 14:30:00,86.45,86.47,86.34,86.35,7758.0,70.0177,70.0339,69.9286,69.9367,7758.0
2015-12-08 14:35:00,86.35,86.48,86.35,86.46,11059.0,69.9367,70.042,69.9367,70.0258,11059.0
2015-12-08 14:40:00,86.45,86.45,86.34,86.4,12752.0,70.0177,70.0177,69.9286,69.9772,12752.0
2015-12-08 14:45:00,86.4,86.56,86.38,86.51,37430.0,69.9772,70.1068,69.961,70.0663,37430.0
2015-12-08 14:50:00,86.52,86.56,86.47,86.55,23011.0,70.0744,70.1068,70.0339,70.0987,23011.0
2015-12-08 14:55:00,86.54,86.56,86.38,86.38,22023.0,70.0906,70.1068,69.961,69.961,22023.0
2015-12-08 15:00:00,86.37,86.41,86.26,86.3,20057.0,69.9529,69.9853,69.8638,69.8962,20057.0
2015-12-08 15:05:00,86.28,86.35,86.26,86.31,14993.0,69.88,69.9367,69.8638,69.9043,14993.0
2015-12-08 15:10:00,86.32,86.36,86.22,86.24,15638.0,69.9124,69.9448,69.8314,69.8476,15638.0
2015-12-08 15:15:00,86.22,86.29,86.18,86.2,15073.0,69.8314,69.8881,69.799,69.8152,15073.0
2015-12-08 15:20:00,86.21,86.34,86.18,86.32,16313.0,69.8233,69.9286,69.799,69.9124,16313.0
2015-12-08 15:25:00,86.31,86.31,86.15,86.15,17240.0,69.9043,69.9043,69.7747,69.7747,17240.0
2015-12-08 15:30:00,86.16,86.38,86.09,86.34,27650.0,69.7828,69.961,69.7261,69.9286,27650.0
2015-12-08 15:35:00,86.34,86.37,86.28,86.3,15812.0,69.9286,69.9529,69.88,69.8962,15812.0
2015-12-08 15:40:00,86.31,86.4,86.22,86.4,38147.0,69.9043,69.9772,69.8314,69.9772,38147.0
2015-12-08 15:45:00,86.39,86.49,86.37,86.48,29272.0,69.9691,70.0501,69.9529,70.042,29272.0
2015-12-08 15:50:00,86.47,86.54,86.42,86.52,45794.0,70.0339,70.0906,69.9934,70.0744,45794.0
2015-12-08 15:55:00,86.51,86.51,86.3,86.32,107751.0,70.0663,70.0663,69.8962,69.9124,107751.0
2015-12-09 09:30:00,85.65,85.92,84.83,85.41,41709.0,69.8025,70.0226,69.1343,69.607,41709.0
2015-12-09 09:35:00,85.38,85.85,85.37,85.85,17457.0,69.5825,69.9655,69.5744,69.9655,17457.0
2015-12-09 09:40:00,85.77,86.0,85.76,85.85,24860.0,69.9003,70.0878,69.8922,69.9655,24860.0
2015-12-09 09:45:00,85.84,85.99,85.81,85.99,30734.0,69.9574,70.0796,69.9329,70.0796,30734.0
2015-12-09 09:50:00,85.95,85.96,85.82,85.87,15799.0,70.047,70.0552,69.9411,69.9818,15799.0
2015-12-09 09:55:00,85.89,86.12,85.87,85.89,20634.0,69.9981,70.1856,69.9818,69.9981,20634.0
2015-12-09 10:00:00,85.86,85.94,85.79,85.84,19152.0,69.9737,70.0389,69.9166,69.9574,19152.0
2015-12-09 10:05:00,85.86,86.18,85.85,86.14,18928.0,69.9737,70.2345,69.9655,70.2019,18928.0
2015-12-09 10:10:00,86.15,86.39,86.15,86.3,27081.0,70.21,70.4056,70.21,70.3323,27081.0
2015-12-09 10:15:00,86.34,86.39,86.23,86.24,9598.0,70.3649,70.4056,70.2752,70.2834,9598.0
2015-12-09 10:20:00,86.27,86.37,86.27,86.27,4350.0,70.3078,70.3893,70.3078,70.3078,4350.0
2015-12-09 10:25:00,86.27,86.33,86.22,86.22,12517.0,70.3078,70.3567,70.2671,70.2671,12517.0
2015-12-09 10:30:00,86.27,86.5,86.27,86.49,12311.0,70.3078,70.4953,70.3078,70.4871,12311.0
2015-12-09 10:35:00,86.51,86.56,86.45,86.48,5913.0,70.5034,70.5442,70.4545,70.479,5913.0
2015-12-09 10:40:00,86.5,86.54,86.45,86.54,5954.0,70.4953,70.5279,70.4545,70.5279,5954.0
2015-12-09 10:45:00,86.53,86.61,86.46,86.47,5763.0,70.5197,70.5849,70.4627,70.4708,5763.0
2015-12-09 10:50:00,86.49,86.54,86.35,86.37,29802.0,70.4871,70.5279,70.373,70.3893,29802.0
2015-12-09 10:55:00,86.36,86.41,86.31,86.34,27032.0,70.3812,70.4219,70.3404,70.3649,27032.0
2015-12-09 11:00:00,86.34,86.34,86.2,86.2,7187.0,70.3649,70.3649,70.2508,70.2508,7187.0
2015-12-09 11:05:00,86.21,86.3,86.16,86.19,10114.0,70.2589,70.3323,70.2182,70.2426,10114.0
2015-12-09 11:10:00,86.2,86.23,86.12,86.21,7755.0,70.2508,70.2752,70.1856,70.2589,7755.0
2015-12-09 11:15:00,86.19,86.2,85.95,85.98,10649.0,70.2426,70.2508,70.047,70.0715,10649.0
2015-12-09 11:20:00,85.95,86.0,85.94,85.95,4739.0,70.047,70.0878,70.0389,70.047,4739.0
2015-12-09 11:25:00,85.95,85.95,85.88,85.93,6180.0,70.047,70.047,69.99,70.0307,6180.0
2015-12-09 11:30:00,85.94,86.05,85.89,85.91,11117.0,70.0389,70.1285,69.9981,70.0144,11117.0
2015-12-09 11:35:00,85.89,85.91,85.8,85.88,6189.0,69.9981,70.0144,69.9248,69.99,6189.0
2015-12-09 11:40:00,85.87,85.9,85.65,85.65,8242.0,69.9818,70.0063,69.8025,69.8025,8242.0
2015-12-09 11:45:00,85.66,85.66,85.4,85.47,8934.0,69.8107,69.8107,69.5988,69.6559,8934.0
2015-12-09 11:50:00,85.52,85.58,85.5,85.58,3215.0,69.6966,69.7455,69.6803,69.7455,3215.0
2015-12-09 11:55:00,85.54,85.59,85.44,85.49,5992.0,69.7129,69.7536,69.6314,69.6722,5992.0
2015-12-09 12:00:00,85.52,85.64,85.51,85.51,3292.0,69.6966,69.7944,69.6885,69.6885,3292.0
2015-12-09 12:05:00,85.53,85.59,85.48,85.55,5899.0,69.7048,69.7536,69.664,69.7211,5899.0
2015-12-09 12:10:00,85.52,85.58,85.4,85.44,7815.0,69.6966,69.7455,69.5988,69.6314,7815.0
2015-12-09 12:15:00,85.44,85.5,85.29,85.31,12761.0,69.6314,69.6803,69.5092,69.5255,12761.0
2015-12-09 12:20:00,85.3,85.3,85.14,85.25,11554.0,69.5173,69.5173,69.3869,69.4766,11554.0
2015-12-09 12:25:00,85.24,85.24,85.0,85.05,11008.0,69.4684,69.4684,69.2728,69.3136,11008.0
2015-12-09 12:30:00,85.04,85.04,84.89,84.92,6410.0,69.3054,69.3054,69.1832,69.2076,6410.0
2015-12-09 12:35:00,84.91,84.94,84.77,84.78,19667.0,69.1995,69.2239,69.0854,69.0935,19667.0
2015-12-09 12:40:00,84.8,84.8,84.61,84.7,11769.0,69.1098,69.1098,68.955,69.0283,11769.0
2015-12-09 12:45:00,84.73,84.86,84.67,84.82,9068.0,69.0528,69.1587,69.0039,69.1261,9068.0
2015-12-09 12:50:00,84.79,84.85,84.73,84.73,16739.0,69.1017,69.1506,69.0528,69.0528,16739.0
2015-12-09 12:55:00,84.72,84.72,84.58,84.64,11234.0,69.0446,69.0446,68.9305,68.9794,11234.0
2015-12-09 13:00:00,84.6,84.89,84.6,84.8,7363.0,68.9468,69.1832,68.9468,69.1098,7363.0
2015-12-09 13:05:00,84.75,84.79,84.51,84.77,17379.0,69.0691,69.1017,68.8735,69.0854,17379.0
2015-12-09 13:10:00,84.73,84.86,84.71,84.83,8410.0,69.0528,69.1587,69.0365,69.1343,8410.0
2015-12-09 13:15:00,84.82,84.89,84.68,84.74,14200.0,69.1261,69.1832,69.012,69.0609,14200.0
2015-12-09 13:20:00,84.73,84.83,84.66,84.83,9901.0,69.0528,69.1343,68.9957,69.1343,9901.0
2015-12-09 13:25:00,84.79,84.79,84.59,84.7,13122.0,69.1017,69.1017,68.9387,69.0283,13122.0
2015-12-09 13:30:00,84.68,84.68,84.54,84.67,10654.0,69.012,69.012,68.8979,69.0039,10654.0
2015-12-09 13:35:00,84.68,84.71,84.55,84.65,10443.0,69.012,69.0365,68.9061,68.9876,10443.0
2015-12-09 13:40:00,84.64,84.72,84.55,84.55,12181.0,68.9794,69.0446,68.9061,68.9061,12181.0
2015-12-09 13:45:00,84.54,84.69,84.48,84.66,10931.0,68.8979,69.0202,68.849,68.9957,10931.0
2015-12-09 13:50:00,84.68,84.89,84.68,84.86,25110.0,69.012,69.1832,69.012,69.1587,25110.0
2015-12-09 13:55:00,84.88,85.02,84.85,85.0,34857.0,69.175,69.2891,69.1506,69.2728,34857.0
2015-12-09 14:00:00,84.99,85.05,84.94,85.02,17264.0,69.2647,69.3136,69.2239,69.2891,17264.0
2015-12-09 14:05:00,85.01,85.12,85.0,85.07,31487.0,69.281,69.3706,69.2728,69.3299,31487.0
2015-12-09 14:10:00,85.05,85.16,85.05,85.13,11474.0,69.3136,69.4032,69.3136,69.3788,11474.0
2015-12-09 14:15:00,85.1,85.14,85.01,85.03,10698.0,69.3543,69.3869,69.281,69.2973,10698.0
2015-12-09 14:20:00,85.02,85.04,84.95,84.96,8991.0,69.2891,69.3054,69.2321,69.2402,8991.0
2015-12-09 14:25:00,84.95,85.05,84.92,85.0,20846.0,69.2321,69.3136,69.2076,69.2728,20846.0
2015-12-09 14:30:00,85.01,85.04,84.93,84.93,6044.0,69.281,69.3054,69.2158,69.2158,6044.0
2015-12-09 14:35:00,84.91,84.97,84.83,84.96,11203.0,69.1995,69.2484,69.1343,69.2402,11203.0
2015-12-09 14:40:00,84.95,84.96,84.83,84.88,11422.0,69.2321,69.2402,69.1343,69.175,11422.0
2015-12-09 14:45:00,84.86,84.87,84.77,84.77,8474.0,69.1587,69.1669,69.0854,69.0854,8474.0
2015-12-09 14:50:00,84.8,84.85,84.74,84.85,7398.0,69.1098,69.1506,69.0609,69.1506,7398.0
2015-12-09 14:55:00,84.85,84.85,84.68,84.73,12359.0,69.1506,69.1506,69.012,69.0528,12359.0
2015-12-09 15:00:00,84.71,84.96,84.69,84.94,13409.0,69.0365,69.2402,69.0202,69.2239,13409.0
2015-12-09 15:05:00,84.95,84.95,84.8,84.92,12107.0,69.2321,69.2321,69.1098,69.2076,12107.0
2015-12-09 15:10:00,84.94,84.94,84.83,84.83,8059.0,69.2239,69.2239,69.1343,69.1343,8059.0
2015-12-09 15:15:00,84.86,84.89,84.78,84.8,8608.0,69.1587,69.1832,69.0935,69.1098,8608.0
2015-12-09 15:20:00,84.84,85.04,84.82,85.02,18930.0,69.1424,69.3054,69.1261,69.2891,18930.0
2015-12-09 15:25:00,85.03,85.12,84.99,85.05,9250.0,69.2973,69.3706,69.2647,69.3136,9250.0
2015-12-09 15:30:00,85.05,85.3,85.05,85.17,27138.0,69.3136,69.5173,69.3136,69.4114,27138.0
2015-12-09 15:35:00,85.19,85.29,85.16,85.18,14061.0,69.4277,69.5092,69.4032,69.4195,14061.0
2015-12-09 15:40:00,85.18,85.2,85.09,85.11,14864.0,69.4195,69.4358,69.3462,69.3625,14864.0
2015-12-09 15:45:00,85.1,85.12,84.9,84.92,20631.0,69.3543,69.3706,69.1913,69.2076,20631.0
2015-12-09 15:50:00,84.9,84.95,84.84,84.91,30082.0,69.1913,69.2321,69.1424,69.1995,30082.0
2015-12-09 15:55:00,84.91,85.01,84.86,84.96,74534.0,69.1995,69.281,69.1587,69.2402,74534.0
2015-12-10 09:30:00,85.08,85.48,84.7,84.88,25572.0,69.338,69.664,69.0283,69.175,25572.0
2015-12-10 09:35:00,85.01,85.17,84.87,85.12,30307.0,69.281,69.4114,69.1669,69.3706,30307.0
2015-12-10 09:40:00,85.21,85.47,85.21,85.37,7784.0,69.444,69.6559,69.444,69.5744,7784.0
2015-12-10 09:45:00,85.4,85.56,85.3,85.36,12705.0,69.5988,69.7292,69.5173,69.5662,12705.0
2015-12-10 09:50:00,85.33,85.41,85.27,85.32,12078.0,69.5418,69.607,69.4929,69.5336,12078.0
2015-12-10 09:55:00,85.32,85.36,85.2,85.28,4305.0,69.5336,69.5662,69.4358,69.501,4305.0
2015-12-10 10:00:00,85.28,85.38,85.23,85.31,19397.0,69.501,69.5825,69.4603,69.5255,19397.0
2015-12-10 10:05:00,85.31,85.4,85.12,85.15,12291.0,69.5255,69.5988,69.3706,69.3951,12291.0
2015-12-10 10:10:00,85.17,85.23,85.07,85.18,5307.0,69.4114,69.4603,69.3299,69.4195,5307.0
2015-12-10 10:15:00,85.18,85.44,85.17,85.44,8849.0,69.4195,69.6314,69.4114,69.6314,8849.0
2015-12-10 10:20:00,85.46,85.61,85.46,85.61,10958.0,69.6477,69.7699,69.6477,69.7699,10958.0
2015-12-10 10:25:00,85.63,85.68,85.57,85.58,12299.0,69.7862,69.827,69.7374,69.7455,12299.0
2015-12-10 10:30:00,85.58,85.67,85.56,85.56,9578.0,69.7455,69.8188,69.7292,69.7292,9578.0
2015-12-10 10:35:00,85.59,85.78,85.59,85.76,10649.0,69.7536,69.9085,69.7536,69.8922,10649.0
2015-12-10 10:40:00,85.77,86.0,85.77,86.0,15632.0,69.9003,70.0878,69.9003,70.0878,15632.0
2015-12-10 10:45:00,86.02,86.07,85.9,85.91,6627.0,70.1041,70.1448,70.0063,70.0144,6627.0
2015-12-10 10:50:00,85.95,86.0,85.9,85.96,11000.0,70.047,70.0878,70.0063,70.0552,11000.0
2015-12-10 10:55:00,85.97,86.02,85.9,85.9,28903.0,70.0633,70.1041,70.0063,70.0063,28903.0
2015-12-10 11:00:00,85.91,85.96,85.89,85.95,17451.0,70.0144,70.0552,69.9981,70.047,17451.0
2015-12-10 11:05:00,85.98,86.04,85.89,85.89,18186.0,70.0715,70.1204,69.9981,69.9981,18186.0
2015-12-10 11:10:00,85.89,85.98,85.87,85.97,22253.0,69.9981,70.0715,69.9818,70.0633,22253.0
2015-12-10 11:15:00,85.95,86.03,85.93,85.99,11420.0,70.047,70.1122,70.0307,70.0796,11420.0
2015-12-10 11:20:00,86.0,86.04,85.98,86.0,19436.0,70.0878,70.1204,70.0715,70.0878,19436.0
2015-12-10 11:25:00,86.01,86.1,85.99,86.04,36243.0,70.0959,70.1693,70.0796,70.1204,36243.0
2015-12-10 11:30:00,86.04,86.04,85.9,85.93,40733.0,70.1204,70.1204,70.0063,70.0307,40733.0
2015-12-10 11:35:00,85.91,86.0,85.9,85.98,5140.0,70.0144,70.0878,70.0063,70.0715,5140.0
2015-12-10 11:40:00,85.98,85.99,85.82,85.82,8429.0,70.0715,70.0796,69.9411,69.9411,8429.0
2015-12-10 11:45:00,85.78,85.97,85.78,85.95,7664.0,69.9085,70.0633,69.9085,70.047,7664.0
2015-12-10 11:50:00,85.96,86.01,85.93,85.97,20975.0,70.0552,70.0959,70.0307,70.0633,20975.0
2015-12-10 11:55:00,85.97,86.02,85.92,85.96,19140.0,70.0633,70.1041,70.0226,70.0552,19140.0
2015-12-10 12:00:00,85.99,86.02,85.87,85.97,26413.0,70.0796,70.1041,69.9818,70.0633,26413.0
2015-12-10 12:05:00,85.97,85.99,85.75,85.75,34176.0,70.0633,70.0796,69.884,69.884,34176.0
2015-12-10 12:10:00,85.74,85.74,85.6,85.61,18662.0,69.8759,69.8759,69.7618,69.7699,18662.0
2015-12-10 12:15:00,85.6,85.71,85.6,85.63,12181.0,69.7618,69.8514,69.7618,69.7862,12181.0
2015-12-10 12:20:00,85.62,85.77,85.62,85.77,6529.0,69.7781,69.9003,69.7781,69.9003,6529.0
2015-12-10 12:25:00,85.74,85.84,85.74,85.77,12448.0,69.8759,69.9574,69.8759,69.9003,12448.0
2015-12-10 12:30:00,85.78,85.79,85.63,85.63,11382.0,69.9085,69.9166,69.7862,69.7862,11382.0
2015-12-10 12:35:00,85.66,85.81,85.66,85.73,17181.0,69.8107,69.9329,69.8107,69.8677,17181.0
2015-12-10 12:40:00,85.72,85.83,85.71,85.83,8937.0,69.8596,69.9492,69.8514,69.9492,8937.0
2015-12-10 12:45:00,85.84,85.85,85.74,85.84,9036.0,69.9574,69.9655,69.8759,69.9574,9036.0
2015-12-10 12:50:00,85.79,85.87,85.75,85.87,7439.0,69.9166,69.9818,69.884,69.9818,7439.0
2015-12-10 12:55:00,85.91,86.0,85.88,85.88,12215.0,70.0144,70.0878,69.99,69.99,12215.0
2015-12-10 13:00:00,85.9,85.92,85.86,85.89,9659.0,70.0063,70.0226,69.9737,69.9981,9659.0
2015-12-10 13:05:00,85.88,85.88,85.81,85.86,7314.0,69.99,69.99,69.9329,69.9737,7314.0
2015-12-10 13:10:00,85.87,85.87,85.74,85.77,7507.0,69.9818,69.9818,69.8759,69.9003,7507.0
2015-12-10 13:15:00,85.76,85.82,85.72,85.75,16604.0,69.8922,69.9411,69.8596,69.884,16604.0
2015-12-10 13:20:00,85.74,85.85,85.72,85.72,12345.0,69.8759,69.9655,69.8596,69.8596,12345.0
2015-12-10 13:25:00,85.71,85.74,85.7,85.7,16736.0,69.8514,69.8759,69.8433,69.8433,16736.0
2015-12-10 13:30:00,85.7,85.77,85.7,85.71,22447.0,69.8433,69.9003,69.8433,69.8514,22447.0
2015-12-10 13:35:00,85.7,85.86,85.7,85.84,40809.0,69.8433,69.9737,69.8433,69.9574,40809.0
2015-12-10 13:40:00,85.85,85.85,85.73,85.85,18558.0,69.9655,69.9655,69.8677,69.9655,18558.0
2015-12-10 13:45:00,85.85,85.92,85.83,85.9,16705.0,69.9655,70.0226,69.9492,70.0063,16705.0
2015-12-10 13:50:00,85.92,85.92,85.8,85.83,9437.0,70.0226,70.0226,69.9248,69.9492,9437.0
2015-12-10 13:55:00,85.83,85.85,85.73,85.73,9318.0,69.9492,69.9655,69.8677,69.8677,9318.0
2015-12-10 14:00:00,85.73,85.78,85.69,85.76,10288.0,69.8677,69.9085,69.8351,69.8922,10288.0
2015-12-10 14:05:00,85.77,85.83,85.76,85.83,8466.0,69.9003,69.9492,69.8922,69.9492,8466.0
2015-12-10 14:10:00,85.82,85.84,85.66,85.69,18899.0,69.9411,69.9574,69.8107,69.8351,18899.0
2015-12-10 14:15:00,85.69,85.86,85.69,85.84,8524.0,69.8351,69.9737,69.8351,69.9574,8524.0
2015-12-10 14:20:00,85.85,85.89,85.8,85.89,13476.0,69.9655,69.9981,69.9248,69.9981,13476.0
2015-12-10 14:25:00,85.91,86.15,85.9,86.13,16888.0,70.0144,70.21,70.0063,70.1937,16888.0
2015-12-10 14:30:00,86.16,86.18,86.13,86.13,14455.0,70.2182,70.2345,70.1937,70.1937,14455.0
2015-12-10 14:35:00,86.14,86.18,86.09,86.13,15727.0,70.2019,70.2345,70.1611,70.1937,15727.0
2015-12-10 14:40:00,86.15,86.3,86.13,86.24,26351.0,70.21,70.3323,70.1937,70.2834,26351.0
2015-12-10 14:45:00,86.24,86.28,86.18,86.18,9502.0,70.2834,70.316,70.2345,70.2345,9502.0
2015-12-10 14:50:00,86.15,86.17,86.02,86.06,14782.0,70.21,70.2263,70.1041,70.1367,14782.0
2015-12-10 14:55:00,86.09,86.14,86.04,86.11,21228.0,70.1611,70.2019,70.1204,70.1774,21228.0
2015-12-10 15:00:00,86.1,86.12,85.98,85.98,25720.0,70.1693,70.1856,70.0715,70.0715,25720.0
2015-12-10 15:05:00,85.96,85.96,85.82,85.84,12765.0,70.0552,70.0552,69.9411,69.9574,12765.0
2015-12-10 15:10:00,85.83,85.86,85.75,85.78,10490.0,69.9492,69.9737,69.884,69.9085,10490.0
2015-12-10 15:15:00,85.76,85.79,85.58,85.62,18505.0,69.8922,69.9166,69.7455,69.7781,18505.0
2015-12-10 15:20:00,85.63,85.64,85.5,85.54,18352.0,69.7862,69.7944,69.6803,69.7129,18352.0
2015-12-10 15:25:00,85.53,85.64,85.47,85.62,18101.0,69.7048,69.7944,69.6559,69.7781,18101.0
2015-12-10 15:30:00,85.61,85.61,85.52,85.58,15828.0,69.7699,69.7699,69.6966,69.7455,15828.0
2015-12-10 15:35:00,85.59,85.65,85.56,85.57,19311.0,69.7536,69.8025,69.7292,69.7374,19311.0
2015-12-10 15:40:00,85.59,85.71,85.58,85.6,24552.0,69.7536,69.8514,69.7455,69.7618,24552.0
2015-12-10 15:45:00,85.64,85.68,85.49,85.54,26415.0,69.7944,69.827,69.6722,69.7129,26415.0
2015-12-10 15:50:00,85.5,85.52,85.38,85.39,48947.0,69.6803,69.6966,69.5825,69.5907,48947.0
2015-12-10 15:55:00,85.38,85.54,85.33,85.48,86644.0,69.5825,69.7129,69.5418,69.664,86644.0
2015-12-11 09:30:00,84.29,84.48,84.04,84.25,56441.0,68.6942,68.849,68.4904,68.6616,56441.0
2015-12-11 09:35:00,84.24,84.49,84.17,84.3,14583.0,68.6534,68.8572,68.5964,68.7023,14583.0
2015-12-11 09:40:00,84.2,84.42,84.06,84.14,37172.0,68.6208,68.8001,68.5067,68.5719,37172.0
2015-12-11 09:45:00,84.11,84.12,83.84,83.93,31981.0,68.5475,68.5556,68.3274,68.4008,31981.0
2015-12-11 09:50:00,83.87,83.98,83.78,83.97,20254.0,68.3519,68.4415,68.2785,68.4334,20254.0
2015-12-11 09:55:00,83.98,84.24,83.98,84.16,12444.0,68.4415,68.6534,68.4415,68.5882,12444.0
2015-12-11 10:00:00,84.2,84.56,84.13,84.56,17337.0,68.6208,68.9142,68.5638,68.9142,17337.0
2015-12-11 10:05:00,84.54,84.74,84.48,84.48,9709.0,68.8979,69.0609,68.849,68.849,9709.0
2015-12-11 10:10:00,84.49,84.76,84.49,84.72,15996.0,68.8572,69.0772,68.8572,69.0446,15996.0
2015-12-11 10:15:00,84.72,84.83,84.62,84.65,14664.0,69.0446,69.1343,68.9631,68.9876,14664.0
2015-12-11 10:20:00,84.59,84.6,84.49,84.6,9963.0,68.9387,68.9468,68.8572,68.9468,9963.0
2015-12-11 10:25:00,84.61,84.74,84.58,84.7,11238.0,68.955,69.0609,68.9305,69.0283,11238.0
2015-12-11 10:30:00,84.74,84.91,84.71,84.71,29695.0,69.0609,69.1995,69.0365,69.0365,29695.0
2015-12-11 10:35:00,84.7,84.72,84.55,84.6,15559.0,69.0283,69.0446,68.9061,68.9468,15559.0
2015-12-11 10:40:00,84.61,84.72,84.58,84.58,13055.0,68.955,69.0446,68.9305,68.9305,13055.0
2015-12-11 10:45:00,84.58,84.65,84.5,84.57,11726.0,68.9305,68.9876,68.8653,68.9224,11726.0
2015-12-11 10:50:00,84.57,84.58,84.42,84.5,11874.0,68.9224,68.9305,68.8001,68.8653,11874.0
2015-12-11 10:55:00,84.49,84.49,84.28,84.3,13351.0,68.8572,68.8572,68.686,68.7023,13351.0
2015-12-11 11:00:00,84.31,84.41,84.22,84.24,13811.0,68.7105,68.792,68.6371,68.6534,13811.0
2015-12-11 11:05:00,84.25,84.43,84.18,84.36,14502.0,68.6616,68.8083,68.6045,68.7512,14502.0
2015-12-11 11:10:00,84.34,84.37,84.2,84.36,8287.0,68.7349,68.7594,68.6208,68.7512,8287.0
2015-12-11 11:15:00,84.34,84.42,84.24,84.42,13335.0,68.7349,68.8001,68.6534,68.8001,13335.0
2015-12-11 11:20:00,84.4,84.55,84.39,84.47,11905.0,68.7838,68.9061,68.7757,68.8409,11905.0
2015-12-11 11:25:00,84.45,84.45,84.25,84.34,15767.0,68.8246,68.8246,68.6616,68.7349,15767.0
2015-12-11 11:30:00,84.33,84.33,84.17,84.2,15182.0,68.7268,68.7268,68.5964,68.6208,15182.0
2015-12-11 11:35:00,84.15,84.24,84.08,84.21,7525.0,68.5801,68.6534,68.523,68.629,7525.0
2015-12-11 11:40:00,84.19,84.48,84.19,84.46,10174.0,68.6127,68.849,68.6127,68.8327,10174.0
2015-12-11 11:45:00,84.48,84.55,84.43,84.47,8119.0,68.849,68.9061,68.8083,68.8409,8119.0
2015-12-11 11:50:00,84.46,84.57,84.43,84.51,27462.0,68.8327,68.9224,68.8083,68.8735,27462.0
2015-12-11 11:55:00,84.49,84.51,84.29,84.29,11688.0,68.8572,68.8735,68.6942,68.6942,11688.0
2015-12-11 12:00:00,84.26,84.29,84.14,84.28,11701.0,68.6697,68.6942,68.5719,68.686,11701.0
2015-12-11 12:05:00,84.25,84.29,84.07,84.07,10683.0,68.6616,68.6942,68.5149,68.5149,10683.0
2015-12-11 12:10:00,84.06,84.14,84.0,84.06,9875.0,68.5067,68.5719,68.4578,68.5067,9875.0
2015-12-11 12:15:00,84.03,84.05,83.84,83.91,29958.0,68.4823,68.4986,68.3274,68.3845,29958.0
2015-12-11 12:20:00,83.92,83.92,83.79,83.87,14668.0,68.3926,68.3926,68.2867,68.3519,14668.0
2015-12-11 12:25:00,83.83,83.87,83.72,83.8,24814.0,68.3193,68.3519,68.2296,68.2948,24814.0
2015-12-11 12:30:00,83.8,83.82,83.73,83.78,12917.0,68.2948,68.3111,68.2378,68.2785,12917.0
2015-12-11 12:35:00,83.8,83.82,83.74,83.77,11164.0,68.2948,68.3111,68.2459,68.2704,11164.0
2015-12-11 12:40:00,83.74,83.79,83.66,83.75,17213.0,68.2459,68.2867,68.1807,68.2541,17213.0
2015-12-11 12:45:00,83.71,83.76,83.64,83.69,13402.0,68.2215,68.2622,68.1644,68.2052,13402.0
2015-12-11 12:50:00,83.67,83.69,83.53,83.59,17541.0,68.1889,68.2052,68.0748,68.1237,17541.0
2015-12-11 12:55:00,83.64,83.79,83.64,83.76,9812.0,68.1644,68.2867,68.1644,68.2622,9812.0
2015-12-11 13:00:00,83.77,83.84,83.7,83.72,7045.0,68.2704,68.3274,68.2133,68.2296,7045.0
2015-12-11 13:05:00,83.72,83.78,83.6,83.65,24765.0,68.2296,68.2785,68.1319,68.1726,24765.0
2015-12-11 13:10:00,83.66,83.68,83.57,83.6,21693.0,68.1807,68.197,68.1074,68.1319,21693.0
2015-12-11 13:15:00,83.58,83.69,83.51,83.66,18435.0,68.1156,68.2052,68.0585,68.1807,18435.0
2015-12-11 13:20:00,83.66,83.66,83.5,83.51,12322.0,68.1807,68.1807,68.0504,68.0585,12322.0
2015-12-11 13:25:00,83.49,83.5,83.35,83.36,13533.0,68.0422,68.0504,67.9281,67.9363,13533.0
2015-12-11 13:30:00,83.38,83.45,83.32,83.42,22960.0,67.9526,68.0096,67.9037,67.9852,22960.0
2015-12-11 13:35:00,83.42,83.49,83.41,83.48,11168.0,67.9852,68.0422,67.977,68.0341,11168.0
2015-12-11 13:40:00,83.48,83.6,83.46,83.55,10822.0,68.0341,68.1319,68.0178,68.0911,10822.0
2015-12-11 13:45:00,83.56,83.63,83.52,83.54,9951.0,68.0993,68.1563,68.0667,68.083,9951.0
2015-12-11 13:50:00,83.55,83.74,83.53,83.74,10580.0,68.0911,68.2459,68.0748,68.2459,10580.0
2015-12-11 13:55:00,83.71,83.74,83.59,83.63,10830.0,68.2215,68.2459,68.1237,68.1563,10830.0
2015-12-11 14:00:00,83.61,83.71,83.61,83.65,12220.0,68.14,68.2215,68.14,68.1726,12220.0
2015-12-11 14:05:00,83.63,83.73,83.61,83.73,13526.0,68.1563,68.2378,68.14,68.2378,13526.0
2015-12-11 14:10:00,83.7,83.78,83.68,83.75,11778.0,68.2133,68.2785,68.197,68.2541,11778.0
2015-12-11 14:15:00,83.76,83.88,83.75,83.83,21475.0,68.2622,68.36,68.2541,68.3193,21475.0
2015-12-11 14:20:00,83.81,83.82,83.63,83.63,24189.0,68.303,68.3111,68.1563,68.1563,24189.0
2015-12-11 14:25:00,83.63,83.64,83.53,83.57,13598.0,68.1563,68.1644,68.0748,68.1074,13598.0
2015-12-11 14:30:00,83.58,83.69,83.51,83.65,11865.0,68.1156,68.2052,68.0585,68.1726,11865.0
2015-12-11 14:35:00,83.67,83.76,83.63,83.7,13842.0,68.1889,68.2622,68.1563,68.2133,13842.0
2015-12-11 14:40:00,83.68,83.72,83.6,83.67,13094.0,68.197,68.2296,68.1319,68.1889,13094.0
2015-12-11 14:45:00,83.66,83.68,83.57,83.57,15058.0,68.1807,68.197,68.1074,68.1074,15058.0
2015-12-11 14:50:00,83.55,83.65,83.5,83.63,19006.0,68.0911,68.1726,68.0504,68.1563,19006.0
2015-12-11 14:55:00,83.61,83.61,83.45,83.47,12252.0,68.14,68.14,68.0096,68.0259,12252.0
2015-12-11 15:00:00,83.47,83.61,83.47,83.47,13954.0,68.0259,68.14,68.0259,68.0259,13954.0
2015-12-11 15:05:00,83.47,83.47,83.25,83.27,18672.0,68.0259,68.0259,67.8466,67.8629,18672.0
2015-12-11 15:10:00,83.27,83.42,83.21,83.31,17831.0,67.8629,67.9852,67.814,67.8955,17831.0
2015-12-11 15:15:00,83.33,83.35,83.15,83.24,29746.0,67.9118,67.9281,67.7651,67.8385,29746.0
2015-12-11 15:20:00,83.24,83.35,83.17,83.18,67279.0,67.8385,67.9281,67.7814,67.7896,67279.0
2015-12-11 15:25:00,83.18,83.36,83.17,83.32,18275.0,67.7896,67.9363,67.7814,67.9037,18275.0
2015-12-11 15:30:00,83.32,83.39,83.22,83.35,27198.0,67.9037,67.9607,67.8222,67.9281,27198.0
2015-12-11 15:35:00,83.32,83.44,83.22,83.22,32007.0,67.9037,68.0015,67.8222,67.8222,32007.0
2015-12-11 15:40:00,83.24,83.32,83.14,83.2,30958.0,67.8385,67.9037,67.757,67.8059,30958.0
2015-12-11 15:45:00,83.2,83.35,83.19,83.32,31201.0,67.8059,67.9281,67.7977,67.9037,31201.0
2015-12-11 15:50:00,83.32,83.4,83.25,83.26,33992.0,67.9037,67.9689,67.8466,67.8548,33992.0
2015-12-11 15:55:00,83.26,83.39,83.18,83.35,98025.0,67.8548,67.9607,67.7896,67.9281,98025.0
2015-12-14 09:30:00,83.66,84.15,83.4,84.01,40731.0,68.1807,68.5801,67.9689,68.466,40731.0
2015-12-14 09:35:00,84.02,84.22,83.72,83.73,13886.0,68.4741,68.6371,68.2296,68.2378,13886.0
2015-12-14 09:40:00,83.8,83.95,83.69,83.7,8335.0,68.2948,68.4171,68.2052,68.2133,8335.0
2015-12-14 09:45:00,83.76,84.16,83.71,84.15,6338.0,68.2622,68.5882,68.2215,68.5801,6338.0
2015-12-14 09:50:00,84.12,84.24,83.96,84.05,15274.0,68.5556,68.6534,68.4252,68.4986,15274.0
2015-12-14 09:55:00,84.01,84.08,83.96,84.08,8357.0,68.466,68.523,68.4252,68.523,8357.0
2015-12-14 10:00:00,84.03,84.14,83.96,84.06,12172.0,68.4823,68.5719,68.4252,68.5067,12172.0
2015-12-14 10:05:00,84.06,84.39,84.06,84.31,13915.0,68.5067,68.7757,68.5067,68.7105,13915.0
2015-12-14 10:10:00,84.27,84.31,83.8,84.02,41273.0,68.6779,68.7105,68.2948,68.4741,41273.0
2015-12-14 10:15:00,84.04,84.73,84.03,84.12,22687.0,68.4904,69.0528,68.4823,68.5556,22687.0
2015-12-14 10:20:00,84.06,84.14,83.98,84.0,5845.0,68.5067,68.5719,68.4415,68.4578,5845.0
2015-12-14 10:25:00,84.0,84.06,83.72,83.72,6491.0,68.4578,68.5067,68.2296,68.2296,6491.0
2015-12-14 10:30:00,83.72,83.93,83.7,83.93,7100.0,68.2296,68.4008,68.2133,68.4008,7100.0
2015-12-14 10:35:00,83.87,84.04,83.84,84.04,6107.0,68.3519,68.4904,68.3274,68.4904,6107.0
2015-12-14 10:40:00,83.99,84.08,83.9,84.08,9223.0,68.4497,68.523,68.3763,68.523,9223.0
2015-12-14 10:45:00,84.08,84.12,83.88,83.9,9873.0,68.523,68.5556,68.36,68.3763,9873.0
2015-12-14 10:50:00,83.88,83.91,83.71,83.74,7730.0,68.36,68.3845,68.2215,68.2459,7730.0
2015-12-14 10:55:00,83.74,83.94,83.74,83.88,9070.0,68.2459,68.4089,68.2459,68.36,9070.0
2015-12-14 11:00:00,83.85,83.89,83.63,83.69,8011.0,68.3356,68.3682,68.1563,68.2052,8011.0
2015-12-14 11:05:00,83.65,83.81,83.62,83.63,8781.0,68.1726,68.303,68.1482,68.1563,8781.0
2015-12-14 11:10:00,83.59,83.68,83.38,83.53,18458.0,68.1237,68.197,67.9526,68.0748,18458.0
2015-12-14 11:15:00,83.55,83.58,83.36,83.48,9098.0,68.0911,68.1156,67.9363,68.0341,9098.0
2015-12-14 11:20:00,83.45,83.66,83.45,83.63,4616.0,68.0096,68.1807,68.0096,68.1563,4616.0
2015-12-14 11:25:00,83.63,83.74,83.59,83.65,11613.0,68.1563,68.2459,68.1237,68.1726,11613.0
2015-12-14 11:30:00,83.64,83.72,83.39,83.43,7741.0,68.1644,68.2296,67.9607,67.9933,7741.0
2015-12-14 11:35:00,83.45,83.49,83.24,83.43,12839.0,68.0096,68.0422,67.8385,67.9933,12839.0
2015-12-14 11:40:00,83.44,83.67,83.3,83.66,15839.0,68.0015,68.1889,67.8874,68.1807,15839.0
2015-12-14 11:45:00,83.66,83.66,83.41,83.43,5462.0,68.1807,68.1807,67.977,67.9933,5462.0
2015-12-14 11:50:00,83.45,83.67,83.41,83.64,17630.0,68.0096,68.1889,67.977,68.1644,17630.0
2015-12-14 11:55:00,83.65,83.8,83.65,83.77,7437.0,68.1726,68.2948,68.1726,68.2704,7437.0
2015-12-14 12:00:00,83.81,83.85,83.63,83.63,8555.0,68.303,68.3356,68.1563,68.1563,8555.0
2015-12-14 12:05:00,83.61,83.88,83.54,83.86,17172.0,68.14,68.36,68.083,68.3437,17172.0
2015-12-14 12:10:00,83.85,83.92,83.78,83.83,5888.0,68.3356,68.3926,68.2785,68.3193,5888.0
2015-12-14 12:15:00,83.8,83.98,83.76,83.96,10150.0,68.2948,68.4415,68.2622,68.4252,10150.0
2015-12-14 12:20:00,83.98,84.01,83.84,84.0,5118.0,68.4415,68.466,68.3274,68.4578,5118.0
2015-12-14 12:25:00,84.02,84.1,83.99,84.06,15906.0,68.4741,68.5393,68.4497,68.5067,15906.0
2015-12-14 12:30:00,84.11,84.14,84.05,84.05,3895.0,68.5475,68.5719,68.4986,68.4986,3895.0
2015-12-14 12:35:00,84.05,84.17,84.04,84.11,8536.0,68.4986,68.5964,68.4904,68.5475,8536.0
2015-12-14 12:40:00,84.07,84.09,83.95,83.95,7054.0,68.5149,68.5312,68.4171,68.4171,7054.0
2015-12-14 12:45:00,83.94,84.08,83.88,83.88,7126.0,68.4089,68.523,68.36,68.36,7126.0
2015-12-14 12:50:00,83.91,84.14,83.91,84.11,5655.0,68.3845,68.5719,68.3845,68.5475,5655.0
2015-12-14 12:55:00,84.16,84.36,84.15,84.32,11100.0,68.5882,68.7512,68.5801,68.7186,11100.0
2015-12-14 13:00:00,84.36,84.42,84.17,84.22,8705.0,68.7512,68.8001,68.5964,68.6371,8705.0
2015-12-14 13:05:00,84.26,84.3,84.21,84.22,8361.0,68.6697,68.7023,68.629,68.6371,8361.0
2015-12-14 13:10:00,84.22,84.22,84.01,84.02,6224.0,68.6371,68.6371,68.466,68.4741,6224.0
2015-12-14 13:15:00,84.0,84.0,83.91,83.97,7912.0,68.4578,68.4578,68.3845,68.4334,7912.0
2015-12-14 13:20:00,83.98,84.05,83.93,83.95,5738.0,68.4415,68.4986,68.4008,68.4171,5738.0
2015-12-14 13:25:00,83.95,83.97,83.89,83.94,4329.0,68.4171,68.4334,68.3682,68.4089,4329.0
2015-12-14 13:30:00,83.93,84.06,83.91,84.01,7882.0,68.4008,68.5067,68.3845,68.466,7882.0
2015-12-14 13:35:00,84.01,84.01,83.86,83.91,7336.0,68.466,68.466,68.3437,68.3845,7336.0
2015-12-14 13:40:00,83.85,83.89,83.77,83.77,4560.0,68.3356,68.3682,68.2704,68.2704,4560.0
2015-12-14 13:45:00,83.77,83.92,83.73,83.89,9906.0,68.2704,68.3926,68.2378,68.3682,9906.0
2015-12-14 13:50:00,83.89,83.9,83.82,83.89,4125.0,68.3682,68.3763,68.3111,68.3682,4125.0
2015-12-14 13:55:00,83.85,83.97,83.83,83.92,4721.0,68.3356,68.4334,68.3193,68.3926,4721.0
2015-12-14 14:00:00,83.93,83.95,83.69,83.73,8991.0,68.4008,68.4171,68.2052,68.2378,8991.0
2015-12-14 14:05:00,83.75,83.89,83.75,83.87,11196.0,68.2541,68.3682,68.2541,68.3519,11196.0
2015-12-14 14:10:00,83.88,84.06,83.84,83.92,11136.0,68.36,68.5067,68.3274,68.3926,11136.0
2015-12-14 14:15:00,83.95,83.99,83.83,83.99,6823.0,68.4171,68.4497,68.3193,68.4497,6823.0
2015-12-14 14:20:00,84.03,84.03,83.88,83.93,8430.0,68.4823,68.4823,68.36,68.4008,8430.0
2015-12-14 14:25:00,83.92,83.98,83.9,83.98,14252.0,68.3926,68.4415,68.3763,68.4415,14252.0
2015-12-14 14:30:00,83.98,83.98,83.85,83.91,6902.0,68.4415,68.4415,68.3356,68.3845,6902.0
2015-12-14 14:35:00,83.91,84.0,83.88,84.0,6328.0,68.3845,68.4578,68.36,68.4578,6328.0
2015-12-14 14:40:00,83.97,84.06,83.95,83.97,9519.0,68.4334,68.5067,68.4171,68.4334,9519.0
2015-12-14 14:45:00,83.99,84.15,83.97,84.14,21386.0,68.4497,68.5801,68.4334,68.5719,21386.0
2015-12-14 14:50:00,84.15,84.41,84.14,84.36,17996.0,68.5801,68.792,68.5719,68.7512,17996.0
2015-12-14 14:55:00,84.35,84.39,84.21,84.23,14843.0,68.7431,68.7757,68.629,68.6453,14843.0
2015-12-14 15:00:00,84.2,84.2,84.06,84.11,13467.0,68.6208,68.6208,68.5067,68.5475,13467.0
2015-12-14 15:05:00,84.12,84.18,83.97,84.06,19225.0,68.5556,68.6045,68.4334,68.5067,19225.0
2015-12-14 15:10:00,84.02,84.02,83.95,83.96,7577.0,68.4741,68.4741,68.4171,68.4252,7577.0
2015-12-14 15:15:00,83.95,84.12,83.91,84.09,11178.0,68.4171,68.5556,68.3845,68.5312,11178.0
2015-12-14 15:20:00,84.08,84.13,84.05,84.08,9503.0,68.523,68.5638,68.4986,68.523,9503.0
2015-12-14 15:25:00,84.03,84.16,84.02,84.11,11812.0,68.4823,68.5882,68.4741,68.5475,11812.0
2015-12-14 15:30:00,84.1,84.21,84.08,84.13,20807.0,68.5393,68.629,68.523,68.5638,20807.0
2015-12-14 15:35:00,84.14,84.32,84.09,84.2,15906.0,68.5719,68.7186,68.5312,68.6208,15906.0
2015-12-14 15:40:00,84.22,84.22,84.03,84.06,24781.0,68.6371,68.6371,68.4823,68.5067,24781.0
2015-12-14 15:45:00,84.05,84.41,84.02,84.39,35247.0,68.4986,68.792,68.4741,68.7757,35247.0
2015-12-14 15:50:00,84.39,84.56,84.34,84.55,58579.0,68.7757,68.9142,68.7349,68.9061,58579.0
2015-12-14 15:55:00,84.54,84.65,84.43,84.6,100516.0,68.8979,68.9876,68.8083,68.9468,100516.0
2015-12-15 09:30:00,85.31,85.58,85.14,85.14,50297.0,69.5255,69.7455,69.3869,69.3869,50297.0
2015-12-15 09:35:00,85.1,85.35,84.91,85.26,17539.0,69.3543,69.5581,69.1995,69.4847,17539.0
2015-12-15 09:40:00,85.34,85.51,85.3,85.42,14183.0,69.5499,69.6885,69.5173,69.6151,14183.0
2015-12-15 09:45:00,85.46,85.52,85.27,85.45,33910.0,69.6477,69.6966,69.4929,69.6396,33910.0
2015-12-15 09:50:00,85.44,85.77,85.44,85.66,15670.0,69.6314,69.9003,69.6314,69.8107,15670.0
2015-12-15 09:55:00,85.68,85.82,85.52,85.7,22039.0,69.827,69.9411,69.6966,69.8433,22039.0
2015-12-15 10:00:00,85.74,85.86,85.73,85.86,18049.0,69.8759,69.9737,69.8677,69.9737,18049.0
2015-12-15 10:05:00,85.85,85.89,85.75,85.77,20062.0,69.9655,69.9981,69.884,69.9003,20062.0
2015-12-15 10:10:00,85.79,85.82,85.52,85.56,24750.0,69.9166,69.9411,69.6966,69.7292,24750.0
2015-12-15 10:15:00,85.53,85.57,85.39,85.56,9800.0,69.7048,69.7374,69.5907,69.7292,9800.0
2015-12-15 10:20:00,85.57,85.57,85.42,85.53,10725.0,69.7374,69.7374,69.6151,69.7048,10725.0
2015-12-15 10:25:00,85.53,85.6,85.44,85.52,12047.0,69.7048,69.7618,69.6314,69.6966,12047.0
2015-12-15 10:30:00,85.53,85.54,85.41,85.42,11416.0,69.7048,69.7129,69.607,69.6151,11416.0
2015-12-15 10:35:00,85.42,85.56,85.32,85.51,28432.0,69.6151,69.7292,69.5336,69.6885,28432.0
2015-12-15 10:40:00,85.5,85.63,85.5,85.6,13120.0,69.6803,69.7862,69.6803,69.7618,13120.0
2015-12-15 10:45:00,85.58,85.74,85.51,85.74,9807.0,69.7455,69.8759,69.6885,69.8759,9807.0
2015-12-15 10:50:00,85.74,85.8,85.64,85.77,9474.0,69.8759,69.9248,69.7944,69.9003,9474.0
2015-12-15 10:55:00,85.75,85.77,85.7,85.73,9704.0,69.884,69.9003,69.8433,69.8677,9704.0
2015-12-15 11:00:00,85.69,85.71,85.63,85.65,13498.0,69.8351,69.8514,69.7862,69.8025,13498.0
2015-12-15 11:05:00,85.66,85.71,85.61,85.64,23017.0,69.8107,69.8514,69.7699,69.7944,23017.0
2015-12-15 11:10:00,85.62,85.65,85.57,85.62,8883.0,69.7781,69.8025,69.7374,69.7781,8883.0
2015-12-15 11:15:00,85.6,85.72,85.59,85.71,8324.0,69.7618,69.8596,69.7536,69.8514,8324.0
2015-12-15 11:20:00,85.68,85.69,85.55,85.59,8373.0,69.827,69.8351,69.7211,69.7536,8373.0
2015-12-15 11:25:00,85.58,85.62,85.54,85.57,18230.0,69.7455,69.7781,69.7129,69.7374,18230.0
2015-12-15 11:30:00,85.59,85.64,85.5,85.51,9382.0,69.7536,69.7944,69.6803,69.6885,9382.0
2015-12-15 11:35:00,85.49,85.5,85.43,85.43,7558.0,69.6722,69.6803,69.6233,69.6233,7558.0
2015-12-15 11:40:00,85.41,85.41,85.21,85.24,16217.0,69.607,69.607,69.444,69.4684,16217.0
2015-12-15 11:45:00,85.22,85.24,85.13,85.13,9400.0,69.4521,69.4684,69.3788,69.3788,9400.0
2015-12-15 11:50:00,85.16,85.36,85.16,85.35,10453.0,69.4032,69.5662,69.4032,69.5581,10453.0
2015-12-15 11:55:00,85.37,85.43,85.35,85.42,5578.0,69.5744,69.6233,69.5581,69.6151,5578.0
2015-12-15 12:00:00,85.44,85.61,85.4,85.57,9621.0,69.6314,69.7699,69.5988,69.7374,9621.0
2015-12-15 12:05:00,85.58,85.75,85.56,85.71,7904.0,69.7455,69.884,69.7292,69.8514,7904.0
2015-12-15 12:10:00,85.72,85.75,85.64,85.68,9197.0,69.8596,69.884,69.7944,69.827,9197.0
2015-12-15 12:15:00,85.65,85.82,85.65,85.77,9725.0,69.8025,69.9411,69.8025,69.9003,9725.0
2015-12-15 12:20:00,85.78,85.87,85.73,85.83,18682.0,69.9085,69.9818,69.8677,69.9492,18682.0
2015-12-15 12:25:00,85.82,85.85,85.75,85.78,16785.0,69.9411,69.9655,69.884,69.9085,16785.0
2015-12-15 12:30:00,85.78,85.98,85.74,85.98,10179.0,69.9085,70.0715,69.8759,70.0715,10179.0
2015-12-15 12:35:00,85.93,86.07,85.93,86.02,13662.0,70.0307,70.1448,70.0307,70.1041,13662.0
2015-12-15 12:40:00,86.02,86.04,85.91,85.91,10023.0,70.1041,70.1204,70.0144,70.0144,10023.0
2015-12-15 12:45:00,85.95,85.95,85.82,85.85,12911.0,70.047,70.047,69.9411,69.9655,12911.0
2015-12-15 12:50:00,85.86,85.86,85.73,85.77,37028.0,69.9737,69.9737,69.8677,69.9003,37028.0
2015-12-15 12:55:00,85.77,85.83,85.75,85.76,33978.0,69.9003,69.9492,69.884,69.8922,33978.0
2015-12-15 13:00:00,85.78,85.84,85.7,85.7,8746.0,69.9085,69.9574,69.8433,69.8433,8746.0
2015-12-15 13:05:00,85.7,85.73,85.67,85.73,15812.0,69.8433,69.8677,69.8188,69.8677,15812.0
2015-12-15 13:10:00,85.72,85.79,85.7,85.75,21368.0,69.8596,69.9166,69.8433,69.884,21368.0
2015-12-15 13:15:00,85.77,85.82,85.76,85.8,9376.0,69.9003,69.9411,69.8922,69.9248,9376.0
2015-12-15 13:20:00,85.75,85.79,85.72,85.78,16084.0,69.884,69.9166,69.8596,69.9085,16084.0
2015-12-15 13:25:00,85.79,85.8,85.59,85.62,17686.0,69.9166,69.9248,69.7536,69.7781,17686.0
2015-12-15 13:30:00,85.6,85.65,85.58,85.6,7524.0,69.7618,69.8025,69.7455,69.7618,7524.0
2015-12-15 13:35:00,85.6,85.71,85.59,85.69,8189.0,69.7618,69.8514,69.7536,69.8351,8189.0
2015-12-15 13:40:00,85.71,85.72,85.63,85.66,6554.0,69.8514,69.8596,69.7862,69.8107,6554.0
2015-12-15 13:45:00,85.64,85.72,85.63,85.67,5616.0,69.7944,69.8596,69.7862,69.8188,5616.0
2015-12-15 13:50:00,85.7,85.78,85.7,85.78,8450.0,69.8433,69.9085,69.8433,69.9085,8450.0
2015-12-15 13:55:00,85.79,85.88,85.79,85.82,11854.0,69.9166,69.99,69.9166,69.9411,11854.0
2015-12-15 14:00:00,85.81,85.81,85.69,85.78,9407.0,69.9329,69.9329,69.8351,69.9085,9407.0
2015-12-15 14:05:00,85.77,85.82,85.71,85.71,7401.0,69.9003,69.9411,69.8514,69.8514,7401.0
2015-12-15 14:10:00,85.71,85.77,85.69,85.76,16180.0,69.8514,69.9003,69.8351,69.8922,16180.0
2015-12-15 14:15:00,85.77,85.87,85.74,85.85,9938.0,69.9003,69.9818,69.8759,69.9655,9938.0
2015-12-15 14:20:00,85.87,85.89,85.76,85.8,13465.0,69.9818,69.9981,69.8922,69.9248,13465.0
2015-12-15 14:25:00,85.79,85.86,85.72,85.78,25841.0,69.9166,69.9737,69.8596,69.9085,25841.0
2015-12-15 14:30:00,85.79,85.82,85.74,85.74,14187.0,69.9166,69.9411,69.8759,69.8759,14187.0
2015-12-15 14:35:00,85.72,85.76,85.65,85.66,18846.0,69.8596,69.8922,69.8025,69.8107,18846.0
2015-12-15 14:40:00,85.66,85.7,85.66,85.7,13424.0,69.8107,69.8433,69.8107,69.8433,13424.0
2015-12-15 14:45:00,85.7,85.76,85.67,85.67,22204.0,69.8433,69.8922,69.8188,69.8188,22204.0
2015-12-15 14:50:00,85.68,85.68,85.64,85.68,8337.0,69.827,69.827,69.7944,69.827,8337.0
2015-12-15 14:55:00,85.66,85.66,85.53,85.55,9066.0,69.8107,69.8107,69.7048,69.7211,9066.0
2015-12-15 15:00:00,85.55,85.56,85.51,85.52,10200.0,69.7211,69.7292,69.6885,69.6966,10200.0
2015-12-15 15:05:00,85.52,85.54,85.48,85.54,20339.0,69.6966,69.7129,69.664,69.7129,20339.0
2015-12-15 15:10:00,85.54,85.55,85.48,85.48,17584.0,69.7129,69.7211,69.664,69.664,17584.0
2015-12-15 15:15:00,85.48,85.52,85.44,85.52,22126.0,69.664,69.6966,69.6314,69.6966,22126.0
2015-12-15 15:20:00,85.52,85.55,85.44,85.44,19397.0,69.6966,69.7211,69.6314,69.6314,19397.0
2015-12-15 15:25:00,85.42,85.49,85.41,85.42,21080.0,69.6151,69.6722,69.607,69.6151,21080.0
2015-12-15 15:30:00,85.41,85.47,85.33,85.39,33721.0,69.607,69.6559,69.5418,69.5907,33721.0
2015-12-15 15:35:00,85.38,85.51,85.34,85.49,28173.0,69.5825,69.6885,69.5499,69.6722,28173.0
2015-12-15 15:40:00,85.51,85.55,85.47,85.54,35189.0,69.6885,69.7211,69.6559,69.7129,35189.0
2015-12-15 15:45:00,85.53,85.67,85.5,85.58,26704.0,69.7048,69.8188,69.6803,69.7455,26704.0
2015-12-15 15:50:00,85.59,85.6,85.46,85.52,41095.0,69.7536,69.7618,69.6477,69.6966,41095.0
2015-12-15 15:55:00,85.52,85.56,85.45,85.45,66665.0,69.6966,69.7292,69.6396,69.6396,66665.0
2015-12-16 09:30:00,86.06,86.32,85.81,86.11,20876.0,70.1367,70.3486,69.9329,70.1774,20876.0
2015-12-16 09:35:00,86.17,86.18,85.76,85.84,9457.0,70.2263,70.2345,69.8922,69.9574,9457.0
2015-12-16 09:40:00,85.77,85.96,85.76,85.96,44510.0,69.9003,70.0552,69.8922,70.0552,44510.0
2015-12-16 09:45:00,85.95,85.99,85.72,85.75,11304.0,70.047,70.0796,69.8596,69.884,11304.0
2015-12-16 09:50:00,85.75,85.79,85.71,85.75,20367.0,69.884,69.9166,69.8514,69.884,20367.0
2015-12-16 09:55:00,85.77,85.77,85.5,85.5,12702.0,69.9003,69.9003,69.6803,69.6803,12702.0
2015-12-16 10:00:00,85.51,85.58,85.48,85.49,26391.0,69.6885,69.7455,69.664,69.6722,26391.0
2015-12-16 10:05:00,85.5,85.74,85.44,85.64,18625.0,69.6803,69.8759,69.6314,69.7944,18625.0
2015-12-16 10:10:00,85.62,85.64,85.44,85.56,9525.0,69.7781,69.7944,69.6314,69.7292,9525.0
2015-12-16 10:15:00,85.58,85.78,85.53,85.78,15147.0,69.7455,69.9085,69.7048,69.9085,15147.0
2015-12-16 10:20:00,85.78,85.8,85.73,85.76,9886.0,69.9085,69.9248,69.8677,69.8922,9886.0
2015-12-16 10:25:00,85.76,85.76,85.57,85.58,15828.0,69.8922,69.8922,69.7374,69.7455,15828.0
2015-12-16 10:30:00,85.58,85.69,85.52,85.6,27417.0,69.7455,69.8351,69.6966,69.7618,27417.0
2015-12-16 10:35:00,85.58,85.58,85.48,85.52,10969.0,69.7455,69.7455,69.664,69.6966,10969.0
2015-12-16 10:40:00,85.5,85.53,85.42,85.53,12860.0,69.6803,69.7048,69.6151,69.7048,12860.0
2015-12-16 10:45:00,85.54,85.54,85.44,85.46,24178.0,69.7129,69.7129,69.6314,69.6477,24178.0
2015-12-16 10:50:00,85.46,85.49,85.38,85.42,11016.0,69.6477,69.6722,69.5825,69.6151,11016.0
2015-12-16 10:55:00,85.43,85.47,85.35,85.35,7738.0,69.6233,69.6559,69.5581,69.5581,7738.0
2015-12-16 11:00:00,85.35,85.39,85.24,85.24,13259.0,69.5581,69.5907,69.4684,69.4684,13259.0
2015-12-16 11:05:00,85.23,85.27,85.22,85.27,15972.0,69.4603,69.4929,69.4521,69.4929,15972.0
2015-12-16 11:10:00,85.25,85.34,85.24,85.33,9823.0,69.4766,69.5499,69.4684,69.5418,9823.0
2015-12-16 11:15:00,85.35,85.35,85.16,85.19,7690.0,69.5581,69.5581,69.4032,69.4277,7690.0
2015-12-16 11:20:00,85.18,85.18,85.05,85.08,8029.0,69.4195,69.4195,69.3136,69.338,8029.0
2015-12-16 11:25:00,85.07,85.21,85.06,85.21,12126.0,69.3299,69.444,69.3217,69.444,12126.0
2015-12-16 11:30:00,85.2,85.26,85.19,85.24,10300.0,69.4358,69.4847,69.4277,69.4684,10300.0
2015-12-16 11:35:00,85.22,85.4,85.21,85.34,10531.0,69.4521,69.5988,69.444,69.5499,10531.0
2015-12-16 11:40:00,85.34,85.34,85.22,85.26,8000.0,69.5499,69.5499,69.4521,69.4847,8000.0
2015-12-16 11:45:00,85.25,85.34,85.22,85.31,9222.0,69.4766,69.5499,69.4521,69.5255,9222.0
2015-12-16 11:50:00,85.34,85.36,85.26,85.26,6900.0,69.5499,69.5662,69.4847,69.4847,6900.0
2015-12-16 11:55:00,85.28,85.39,85.26,85.34,7421.0,69.501,69.5907,69.4847,69.5499,7421.0
2015-12-16 12:00:00,85.36,85.47,85.34,85.46,9280.0,69.5662,69.6559,69.5499,69.6477,9280.0
2015-12-16 12:05:00,85.45,85.47,85.38,85.41,4085.0,69.6396,69.6559,69.5825,69.607,4085.0
2015-12-16 12:10:00,85.41,85.48,85.37,85.47,4500.0,69.607,69.664,69.5744,69.6559,4500.0
2015-12-16 12:15:00,85.48,85.48,85.33,85.33,5210.0,69.664,69.664,69.5418,69.5418,5210.0
2015-12-16 12:20:00,85.34,85.42,85.32,85.39,6932.0,69.5499,69.6151,69.5336,69.5907,6932.0
2015-12-16 12:25:00,85.39,85.46,85.39,85.46,5574.0,69.5907,69.6477,69.5907,69.6477,5574.0
2015-12-16 12:30:00,85.48,85.48,85.38,85.4,8537.0,69.664,69.664,69.5825,69.5988,8537.0
2015-12-16 12:35:00,85.39,85.44,85.36,85.36,6733.0,69.5907,69.6314,69.5662,69.5662,6733.0
2015-12-16 12:40:00,85.33,85.38,85.27,85.34,7425.0,69.5418,69.5825,69.4929,69.5499,7425.0
2015-12-16 12:45:00,85.33,85.42,85.26,85.28,12890.0,69.5418,69.6151,69.4847,69.501,12890.0
2015-12-16 12:50:00,85.28,85.32,85.18,85.18,5606.0,69.501,69.5336,69.4195,69.4195,5606.0
2015-12-16 12:55:00,85.17,85.17,85.05,85.1,8613.0,69.4114,69.4114,69.3136,69.3543,8613.0
2015-12-16 13:00:00,85.12,85.18,85.04,85.18,13350.0,69.3706,69.4195,69.3054,69.4195,13350.0
2015-12-16 13:05:00,85.19,85.27,85.17,85.18,5470.0,69.4277,69.4929,69.4114,69.4195,5470.0
2015-12-16 13:10:00,85.18,85.25,85.15,85.19,4986.0,69.4195,69.4766,69.3951,69.4277,4986.0
2015-12-16 13:15:00,85.21,85.25,85.2,85.2,4754.0,69.444,69.4766,69.4358,69.4358,4754.0
2015-12-16 13:20:00,85.23,85.39,85.23,85.38,3757.0,69.4603,69.5907,69.4603,69.5825,3757.0
2015-12-16 13:25:00,85.38,85.43,85.36,85.38,8458.0,69.5825,69.6233,69.5662,69.5825,8458.0
2015-12-16 13:30:00,85.38,85.38,85.21,85.26,7945.0,69.5825,69.5825,69.444,69.4847,7945.0
2015-12-16 13:35:00,85.26,85.28,85.2,85.2,5344.0,69.4847,69.501,69.4358,69.4358,5344.0
2015-12-16 13:40:00,85.22,85.26,85.16,85.2,15345.0,69.4521,69.4847,69.4032,69.4358,15345.0
2015-12-16 13:45:00,85.17,85.34,85.17,85.34,10724.0,69.4114,69.5499,69.4114,69.5499,10724.0
2015-12-16 13:50:00,85.35,85.44,85.25,85.28,18206.0,69.5581,69.6314,69.4766,69.501,18206.0
2015-12-16 13:55:00,85.27,85.44,85.21,85.38,17330.0,69.4929,69.6314,69.444,69.5825,17330.0
2015-12-16 14:00:00,85.38,85.94,84.73,85.63,22297.0,69.5825,70.0389,69.0528,69.7862,22297.0
2015-12-16 14:05:00,85.71,85.86,85.5,85.55,14278.0,69.8514,69.9737,69.6803,69.7211,14278.0
2015-12-16 14:10:00,85.56,85.6,85.28,85.41,47086.0,69.7292,69.7618,69.501,69.607,47086.0
2015-12-16 14:15:00,85.37,85.62,85.3,85.38,19113.0,69.5744,69.7781,69.5173,69.5825,19113.0
2015-12-16 14:20:00,85.36,85.58,85.28,85.53,18419.0,69.5662,69.7455,69.501,69.7048,18419.0
2015-12-16 14:25:00,85.51,85.57,85.3,85.41,14719.0,69.6885,69.7374,69.5173,69.607,14719.0
2015-12-16 14:30:00,85.37,85.52,85.17,85.44,19157.0,69.5744,69.6966,69.4114,69.6314,19157.0
2015-12-16 14:35:00,85.49,85.6,85.42,85.45,12504.0,69.6722,69.7618,69.6151,69.6396,12504.0
2015-12-16 14:40:00,85.4,85.51,85.33,85.45,9800.0,69.5988,69.6885,69.5418,69.6396,9800.0
2015-12-16 14:45:00,85.41,85.55,85.36,85.48,18569.0,69.607,69.7211,69.5662,69.664,18569.0
2015-12-16 14:50:00,85.49,85.76,85.49,85.71,11783.0,69.6722,69.8922,69.6722,69.8514,11783.0
2015-12-16 14:55:00,85.74,86.0,85.7,85.93,16355.0,69.8759,70.0878,69.8433,70.0307,16355.0
2015-12-16 15:00:00,85.95,86.01,85.78,85.78,16783.0,70.047,70.0959,69.9085,69.9085,16783.0
2015-12-16 15:05:00,85.77,85.81,85.64,85.66,25697.0,69.9003,69.9329,69.7944,69.8107,25697.0
2015-12-16 15:10:00,85.65,85.86,85.64,85.78,22881.0,69.8025,69.9737,69.7944,69.9085,22881.0
2015-12-16 15:15:00,85.8,85.89,85.8,85.87,15479.0,69.9248,69.9981,69.9248,69.9818,15479.0
2015-12-16 15:20:00,85.88,85.96,85.87,85.95,17584.0,69.99,70.0552,69.9818,70.047,17584.0
2015-12-16 15:25:00,85.96,86.1,85.91,86.08,15466.0,70.0552,70.1693,70.0144,70.153,15466.0
2015-12-16 15:30:00,86.08,86.16,86.01,86.13,37222.0,70.153,70.2182,70.0959,70.1937,37222.0
2015-12-16 15:35:00,86.13,86.36,86.13,86.32,22397.0,70.1937,70.3812,70.1937,70.3486,22397.0
2015-12-16 15:40:00,86.32,86.36,86.24,86.25,20335.0,70.3486,70.3812,70.2834,70.2915,20335.0
2015-12-16 15:45:00,86.24,86.34,86.23,86.28,21298.0,70.2834,70.3649,70.2752,70.316,21298.0
2015-12-16 15:50:00,86.25,86.34,86.25,86.3,23383.0,70.2915,70.3649,70.2915,70.3323,23383.0
2015-12-16 15:55:00,86.29,86.31,86.17,86.2,55444.0,70.3241,70.3404,70.2263,70.2508,55444.0
2015-12-17 09:30:00,86.29,86.47,86.1,86.25,31856.0,70.3241,70.4708,70.1693,70.2915,31856.0
2015-12-17 09:35:00,86.34,86.4,86.02,86.3,18234.0,70.3649,70.4138,70.1041,70.3323,18234.0
2015-12-17 09:40:00,86.35,86.49,86.24,86.31,18816.0,70.373,70.4871,70.2834,70.3404,18816.0
2015-12-17 09:45:00,86.32,86.51,86.32,86.35,27559.0,70.3486,70.5034,70.3486,70.373,27559.0
2015-12-17 09:50:00,86.36,86.5,86.33,86.5,27857.0,70.3812,70.4953,70.3567,70.4953,27857.0
2015-12-17 09:55:00,86.5,86.53,86.4,86.52,15448.0,70.4953,70.5197,70.4138,70.5116,15448.0
2015-12-17 10:00:00,86.51,86.56,86.37,86.45,12898.0,70.5034,70.5442,70.3893,70.4545,12898.0
2015-12-17 10:05:00,86.45,86.52,86.37,86.47,12330.0,70.4545,70.5116,70.3893,70.4708,12330.0
2015-12-17 10:10:00,86.49,86.71,86.39,86.71,31848.0,70.4871,70.6664,70.4056,70.6664,31848.0
2015-12-17 10:15:00,86.65,86.73,86.35,86.39,45111.0,70.6175,70.6827,70.373,70.4056,45111.0
2015-12-17 10:20:00,86.38,86.57,86.32,86.35,19009.0,70.3975,70.5523,70.3486,70.373,19009.0
2015-12-17 10:25:00,86.32,86.48,86.28,86.47,8898.0,70.3486,70.479,70.316,70.4708,8898.0
2015-12-17 10:30:00,86.48,86.51,86.41,86.41,11955.0,70.479,70.5034,70.4219,70.4219,11955.0
2015-12-17 10:35:00,86.44,86.47,86.24,86.27,10085.0,70.4464,70.4708,70.2834,70.3078,10085.0
2015-12-17 10:40:00,86.24,86.25,86.11,86.18,12958.0,70.2834,70.2915,70.1774,70.2345,12958.0
2015-12-17 10:45:00,86.09,86.13,85.87,85.9,15927.0,70.1611,70.1937,69.9818,70.0063,15927.0
2015-12-17 10:50:00,85.89,85.94,85.7,85.75,10079.0,69.9981,70.0389,69.8433,69.884,10079.0
2015-12-17 10:55:00,85.74,85.8,85.66,85.77,7325.0,69.8759,69.9248,69.8107,69.9003,7325.0
2015-12-17 11:00:00,85.8,85.88,85.76,85.88,8423.0,69.9248,69.99,69.8922,69.99,8423.0
2015-12-17 11:05:00,85.89,85.9,85.76,85.76,5304.0,69.9981,70.0063,69.8922,69.8922,5304.0
2015-12-17 11:10:00,85.77,85.83,85.7,85.71,20996.0,69.9003,69.9492,69.8433,69.8514,20996.0
2015-12-17 11:15:00,85.7,85.73,85.55,85.57,14229.0,69.8433,69.8677,69.7211,69.7374,14229.0
2015-12-17 11:20:00,85.55,85.57,85.37,85.38,23237.0,69.7211,69.7374,69.5744,69.5825,23237.0
2015-12-17 11:25:00,85.37,85.4,85.35,85.37,11605.0,69.5744,69.5988,69.5581,69.5744,11605.0
2015-12-17 11:30:00,85.37,85.44,85.32,85.44,13379.0,69.5744,69.6314,69.5336,69.6314,13379.0
2015-12-17 11:35:00,85.46,85.67,85.46,85.67,14588.0,69.6477,69.8188,69.6477,69.8188,14588.0
2015-12-17 11:40:00,85.67,85.74,85.59,85.62,6536.0,69.8188,69.8759,69.7536,69.7781,6536.0
2015-12-17 11:45:00,85.59,85.7,85.59,85.7,7579.0,69.7536,69.8433,69.7536,69.8433,7579.0
2015-12-17 11:50:00,85.67,85.69,85.6,85.68,4300.0,69.8188,69.8351,69.7618,69.827,4300.0
2015-12-17 11:55:00,85.68,85.68,85.55,85.55,5922.0,69.827,69.827,69.7211,69.7211,5922.0
2015-12-17 12:00:00,85.53,85.55,85.31,85.31,6625.0,69.7048,69.7211,69.5255,69.5255,6625.0
2015-12-17 12:05:00,85.31,85.44,85.31,85.44,6362.0,69.5255,69.6314,69.5255,69.6314,6362.0
2015-12-17 12:10:00,85.45,85.5,85.4,85.5,5784.0,69.6396,69.6803,69.5988,69.6803,5784.0
2015-12-17 12:15:00,85.51,85.61,85.51,85.6,3966.0,69.6885,69.7699,69.6885,69.7618,3966.0
2015-12-17 12:20:00,85.6,85.64,85.55,85.61,10140.0,69.7618,69.7944,69.7211,69.7699,10140.0
2015-12-17 12:25:00,85.63,85.7,85.57,85.58,13557.0,69.7862,69.8433,69.7374,69.7455,13557.0
2015-12-17 12:30:00,85.6,85.72,85.59,85.69,6829.0,69.7618,69.8596,69.7536,69.8351,6829.0
2015-12-17 12:35:00,85.68,85.68,85.47,85.47,8392.0,69.827,69.827,69.6559,69.6559,8392.0
2015-12-17 12:40:00,85.49,85.49,85.34,85.34,4900.0,69.6722,69.6722,69.5499,69.5499,4900.0
2015-12-17 12:45:00,85.33,85.39,85.13,85.16,23350.0,69.5418,69.5907,69.3788,69.4032,23350.0
2015-12-17 12:50:00,85.17,85.37,85.16,85.34,4409.0,69.4114,69.5744,69.4032,69.5499,4409.0
2015-12-17 12:55:00,85.33,85.38,85.27,85.38,7896.0,69.5418,69.5825,69.4929,69.5825,7896.0
2015-12-17 13:00:00,85.38,85.43,85.3,85.42,4500.0,69.5825,69.6233,69.5173,69.6151,4500.0
2015-12-17 13:05:00,85.42,85.47,85.32,85.44,12977.0,69.6151,69.6559,69.5336,69.6314,12977.0
2015-12-17 13:10:00,85.44,85.52,85.39,85.52,10653.0,69.6314,69.6966,69.5907,69.6966,10653.0
2015-12-17 13:15:00,85.53,85.53,85.43,85.47,8125.0,69.7048,69.7048,69.6233,69.6559,8125.0
2015-12-17 13:20:00,85.44,85.67,85.39,85.65,8446.0,69.6314,69.8188,69.5907,69.8025,8446.0
2015-12-17 13:25:00,85.66,85.67,85.52,85.52,7803.0,69.8107,69.8188,69.6966,69.6966,7803.0
2015-12-17 13:30:00,85.5,85.64,85.46,85.59,14402.0,69.6803,69.7944,69.6477,69.7536,14402.0
2015-12-17 13:35:00,85.62,85.64,85.46,85.58,11988.0,69.7781,69.7944,69.6477,69.7455,11988.0
2015-12-17 13:40:00,85.6,85.73,85.55,85.71,12252.0,69.7618,69.8677,69.7211,69.8514,12252.0
2015-12-17 13:45:00,85.73,85.82,85.73,85.73,8923.0,69.8677,69.9411,69.8677,69.8677,8923.0
2015-12-17 13:50:00,85.73,85.75,85.6,85.6,11661.0,69.8677,69.884,69.7618,69.7618,11661.0
2015-12-17 13:55:00,85.59,85.63,85.54,85.62,7250.0,69.7536,69.7862,69.7129,69.7781,7250.0
2015-12-17 14:00:00,85.59,85.6,85.46,85.55,16918.0,69.7536,69.7618,69.6477,69.7211,16918.0
2015-12-17 14:05:00,85.58,85.59,85.43,85.44,9278.0,69.7455,69.7536,69.6233,69.6314,9278.0
2015-12-17 14:10:00,85.45,85.46,85.32,85.41,25921.0,69.6396,69.6477,69.5336,69.607,25921.0
2015-12-17 14:15:00,85.4,85.57,85.37,85.55,22660.0,69.5988,69.7374,69.5744,69.7211,22660.0
2015-12-17 14:20:00,85.55,85.58,85.46,85.48,9674.0,69.7211,69.7455,69.6477,69.664,9674.0
2015-12-17 14:25:00,85.48,85.53,85.38,85.42,9842.0,69.664,69.7048,69.5825,69.6151,9842.0
2015-12-17 14:30:00,85.41,85.41,85.3,85.33,11256.0,69.607,69.607,69.5173,69.5418,11256.0
2015-12-17 14:35:00,85.32,85.33,85.29,85.3,7332.0,69.5336,69.5418,69.5092,69.5173,7332.0
2015-12-17 14:40:00,85.29,85.3,85.19,85.24,12051.0,69.5092,69.5173,69.4277,69.4684,12051.0
2015-12-17 14:45:00,85.22,85.29,85.16,85.21,17476.0,69.4521,69.5092,69.4032,69.444,17476.0
2015-12-17 14:50:00,85.19,85.2,85.12,85.14,11185.0,69.4277,69.4358,69.3706,69.3869,11185.0
2015-12-17 14:55:00,85.13,85.31,85.13,85.31,10102.0,69.3788,69.5255,69.3788,69.5255,10102.0
2015-12-17 15:00:00,85.32,85.42,85.25,85.28,11887.0,69.5336,69.6151,69.4766,69.501,11887.0
2015-12-17 15:05:00,85.27,85.41,85.19,85.31,13833.0,69.4929,69.607,69.4277,69.5255,13833.0
2015-12-17 15:10:00,85.31,85.38,85.24,85.3,17759.0,69.5255,69.5825,69.4684,69.5173,17759.0
2015-12-17 15:15:00,85.27,85.27,85.13,85.15,18943.0,69.4929,69.4929,69.3788,69.3951,18943.0
2015-12-17 15:20:00,85.15,85.16,85.03,85.16,17822.0,69.3951,69.4032,69.2973,69.4032,17822.0
2015-12-17 15:25:00,85.16,85.25,85.07,85.18,14872.0,69.4032,69.4766,69.3299,69.4195,14872.0
2015-12-17 15:30:00,85.19,85.38,85.17,85.38,23069.0,69.4277,69.5825,69.4114,69.5825,23069.0
2015-12-17 15:35:00,85.37,85.49,85.35,85.35,23053.0,69.5744,69.6722,69.5581,69.5581,23053.0
2015-12-17 15:40:00,85.34,85.4,85.23,85.26,30644.0,69.5499,69.5988,69.4603,69.4847,30644.0
2015-12-17 15:45:00,85.27,85.32,85.2,85.24,27491.0,69.4929,69.5336,69.4358,69.4684,27491.0
2015-12-17 15:50:00,85.24,85.26,85.08,85.11,56882.0,69.4684,69.4847,69.338,69.3625,56882.0
2015-12-17 15:55:00,85.1,85.1,84.76,84.83,160848.0,69.3543,69.3543,69.0772,69.1343,160848.0
2015-12-18 09:30:00,84.13,84.68,83.97,84.2,560348.0,68.5638,69.012,68.4334,68.6208,560348.0
2015-12-18 09:35:00,84.17,84.24,83.72,83.98,17863.0,68.5964,68.6534,68.2296,68.4415,17863.0
2015-12-18 09:40:00,83.99,84.15,83.84,84.08,15676.0,68.4497,68.5801,68.3274,68.523,15676.0
2015-12-18 09:45:00,84.08,84.26,84.07,84.22,23768.0,68.523,68.6697,68.5149,68.6371,23768.0
2015-12-18 09:50:00,84.22,84.23,83.7,83.77,31229.0,68.6371,68.6453,68.2133,68.2704,31229.0
2015-12-18 09:55:00,83.81,83.82,83.67,83.75,8950.0,68.303,68.3111,68.1889,68.2541,8950.0
2015-12-18 10:00:00,83.77,83.77,83.45,83.47,15513.0,68.2704,68.2704,68.0096,68.0259,15513.0
2015-12-18 10:05:00,83.46,83.56,83.34,83.39,12974.0,68.0178,68.0993,67.92,67.9607,12974.0
2015-12-18 10:10:00,83.37,83.4,83.22,83.27,16136.0,67.9444,67.9689,67.8222,67.8629,16136.0
2015-12-18 10:15:00,83.28,83.57,83.28,83.41,18106.0,67.8711,68.1074,67.8711,67.977,18106.0
2015-12-18 10:20:00,83.46,83.63,83.46,83.57,28757.0,68.0178,68.1563,68.0178,68.1074,28757.0
2015-12-18 10:25:00,83.56,83.56,83.45,83.5,35510.0,68.0993,68.0993,68.0096,68.0504,35510.0
2015-12-18 10:30:00,83.46,83.55,83.34,83.52,62248.0,68.0178,68.0911,67.92,68.0667,62248.0
2015-12-18 10:35:00,83.53,83.61,83.46,83.48,15673.0,68.0748,68.14,68.0178,68.0341,15673.0
2015-12-18 10:40:00,83.46,83.47,83.34,83.37,11332.0,68.0178,68.0259,67.92,67.9444,11332.0
2015-12-18 10:45:00,83.37,83.51,83.34,83.5,25735.0,67.9444,68.0585,67.92,68.0504,25735.0
2015-12-18 10:50:00,83.5,83.75,83.5,83.71,11734.0,68.0504,68.2541,68.0504,68.2215,11734.0
2015-12-18 10:55:00,83.68,83.83,83.61,83.83,7830.0,68.197,68.3193,68.14,68.3193,7830.0
2015-12-18 11:00:00,83.85,83.91,83.78,83.88,12462.0,68.3356,68.3845,68.2785,68.36,12462.0
2015-12-18 11:05:00,83.92,83.93,83.85,83.87,9146.0,68.3926,68.4008,68.3356,68.3519,9146.0
2015-12-18 11:10:00,83.88,84.06,83.88,84.05,11209.0,68.36,68.5067,68.36,68.4986,11209.0
2015-12-18 11:15:00,84.05,84.08,83.85,83.94,7233.0,68.4986,68.523,68.3356,68.4089,7233.0
2015-12-18 11:20:00,83.94,83.98,83.86,83.91,9033.0,68.4089,68.4415,68.3437,68.3845,9033.0
2015-12-18 11:25:00,83.91,84.0,83.88,83.91,10184.0,68.3845,68.4578,68.36,68.3845,10184.0
2015-12-18 11:30:00,83.88,83.92,83.75,83.78,8084.0,68.36,68.3926,68.2541,68.2785,8084.0
2015-12-18 11:35:00,83.8,83.92,83.72,83.92,6000.0,68.2948,68.3926,68.2296,68.3926,6000.0
2015-12-18 11:40:00,83.94,83.97,83.8,83.8,7615.0,68.4089,68.4334,68.2948,68.2948,7615.0
2015-12-18 11:45:00,83.81,83.88,83.76,83.79,7858.0,68.303,68.36,68.2622,68.2867,7858.0
2015-12-18 11:50:00,83.76,83.78,83.7,83.72,8567.0,68.2622,68.2785,68.2133,68.2296,8567.0
2015-12-18 11:55:00,83.72,83.78,83.64,83.76,11721.0,68.2296,68.2785,68.1644,68.2622,11721.0
2015-12-18 12:00:00,83.76,83.76,83.66,83.72,5774.0,68.2622,68.2622,68.1807,68.2296,5774.0
2015-12-18 12:05:00,83.7,83.81,83.67,83.77,9038.0,68.2133,68.303,68.1889,68.2704,9038.0
2015-12-18 12:10:00,83.73,83.87,83.71,83.83,10833.0,68.2378,68.3519,68.2215,68.3193,10833.0
2015-12-18 12:15:00,83.83,83.94,83.7,83.75,17395.0,68.3193,68.4089,68.2133,68.2541,17395.0
2015-12-18 12:20:00,83.75,83.82,83.72,83.74,11962.0,68.2541,68.3111,68.2296,68.2459,11962.0
2015-12-18 12:25:00,83.74,83.85,83.72,83.8,28559.0,68.2459,68.3356,68.2296,68.2948,28559.0
2015-12-18 12:30:00,83.78,83.79,83.64,83.73,11170.0,68.2785,68.2867,68.1644,68.2378,11170.0
2015-12-18 12:35:00,83.72,83.77,83.56,83.64,22882.0,68.2296,68.2704,68.0993,68.1644,22882.0
2015-12-18 12:40:00,83.65,83.67,83.59,83.66,4420.0,68.1726,68.1889,68.1237,68.1807,4420.0
2015-12-18 12:45:00,83.66,83.75,83.62,83.7,8521.0,68.1807,68.2541,68.1482,68.2133,8521.0
2015-12-18 12:50:00,83.7,83.76,83.63,83.72,6433.0,68.2133,68.2622,68.1563,68.2296,6433.0
2015-12-18 12:55:00,83.74,83.85,83.73,83.74,6979.0,68.2459,68.3356,68.2378,68.2459,6979.0
2015-12-18 13:00:00,83.72,83.83,83.71,83.8,13225.0,68.2296,68.3193,68.2215,68.2948,13225.0
2015-12-18 13:05:00,83.8,84.01,83.79,83.95,10406.0,68.2948,68.466,68.2867,68.4171,10406.0
2015-12-18 13:10:00,83.94,83.96,83.82,83.87,12805.0,68.4089,68.4252,68.3111,68.3519,12805.0
2015-12-18 13:15:00,83.89,83.92,83.8,83.88,9145.0,68.3682,68.3926,68.2948,68.36,9145.0
2015-12-18 13:20:00,83.91,83.92,83.75,83.75,11353.0,68.3845,68.3926,68.2541,68.2541,11353.0
2015-12-18 13:25:00,83.75,83.84,83.75,83.8,6481.0,68.2541,68.3274,68.2541,68.2948,6481.0
2015-12-18 13:30:00,83.79,83.86,83.76,83.85,10341.0,68.2867,68.3437,68.2622,68.3356,10341.0
2015-12-18 13:35:00,83.83,83.83,83.65,83.65,6560.0,68.3193,68.3193,68.1726,68.1726,6560.0
2015-12-18 13:40:00,83.69,83.86,83.69,83.79,15425.0,68.2052,68.3437,68.2052,68.2867,15425.0
2015-12-18 13:45:00,83.78,83.82,83.65,83.67,8437.0,68.2785,68.3111,68.1726,68.1889,8437.0
2015-12-18 13:50:00,83.7,83.94,83.69,83.86,11538.0,68.2133,68.4089,68.2052,68.3437,11538.0
2015-12-18 13:55:00,83.84,83.93,83.82,83.9,9492.0,68.3274,68.4008,68.3111,68.3763,9492.0
2015-12-18 14:00:00,83.86,84.03,83.86,83.88,20544.0,68.3437,68.4823,68.3437,68.36,20544.0
2015-12-18 14:05:00,83.93,84.0,83.91,83.99,9972.0,68.4008,68.4578,68.3845,68.4497,9972.0
2015-12-18 14:10:00,83.97,84.02,83.8,83.84,11970.0,68.4334,68.4741,68.2948,68.3274,11970.0
2015-12-18 14:15:00,83.85,83.85,83.68,83.78,9674.0,68.3356,68.3356,68.197,68.2785,9674.0
2015-12-18 14:20:00,83.77,83.92,83.76,83.89,18678.0,68.2704,68.3926,68.2622,68.3682,18678.0
2015-12-18 14:25:00,83.88,83.97,83.83,83.92,13490.0,68.36,68.4334,68.3193,68.3926,13490.0
2015-12-18 14:30:00,83.91,83.91,83.8,83.88,13056.0,68.3845,68.3845,68.2948,68.36,13056.0
2015-12-18 14:35:00,83.88,83.91,83.77,83.83,13001.0,68.36,68.3845,68.2704,68.3193,13001.0
2015-12-18 14:40:00,83.83,83.83,83.59,83.63,14100.0,68.3193,68.3193,68.1237,68.1563,14100.0
2015-12-18 14:45:00,83.64,83.71,83.59,83.61,11822.0,68.1644,68.2215,68.1237,68.14,11822.0
2015-12-18 14:50:00,83.59,83.74,83.59,83.65,10253.0,68.1237,68.2459,68.1237,68.1726,10253.0
2015-12-18 14:55:00,83.67,83.73,83.63,83.66,12756.0,68.1889,68.2378,68.1563,68.1807,12756.0
2015-12-18 15:00:00,83.65,83.78,83.64,83.67,9826.0,68.1726,68.2785,68.1644,68.1889,9826.0
2015-12-18 15:05:00,83.67,83.85,83.66,83.81,10511.0,68.1889,68.3356,68.1807,68.303,10511.0
2015-12-18 15:10:00,83.81,83.81,83.6,83.63,11629.0,68.303,68.303,68.1319,68.1563,11629.0
2015-12-18 15:15:00,83.62,83.62,83.43,83.49,18961.0,68.1482,68.1482,67.9933,68.0422,18961.0
2015-12-18 15:20:00,83.5,83.51,83.37,83.51,20618.0,68.0504,68.0585,67.9444,68.0585,20618.0
2015-12-18 15:25:00,83.5,83.61,83.5,83.53,19924.0,68.0504,68.14,68.0504,68.0748,19924.0
2015-12-18 15:30:00,83.52,83.61,83.5,83.6,19976.0,68.0667,68.14,68.0504,68.1319,19976.0
2015-12-18 15:35:00,83.62,83.66,83.52,83.55,26556.0,68.1482,68.1807,68.0667,68.0911,26556.0
2015-12-18 15:40:00,83.53,83.63,83.52,83.62,34957.0,68.0748,68.1563,68.0667,68.1482,34957.0
2015-12-18 15:45:00,83.63,83.63,83.47,83.48,36992.0,68.1563,68.1563,68.0259,68.0341,36992.0
2015-12-18 15:50:00,83.49,83.6,83.42,83.42,40302.0,68.0422,68.1319,67.9852,67.9852,40302.0
2015-12-18 15:55:00,83.43,83.46,83.21,83.22,104198.0,67.9933,68.0178,67.814,67.8222,104198.0
2015-12-21 09:30:00,83.81,84.05,83.28,83.9,35033.0,68.303,68.4986,67.8711,68.3763,35033.0
2015-12-21 09:35:00,83.9,83.92,83.69,83.78,18694.0,68.3763,68.3926,68.2052,68.2785,18694.0
2015-12-21 09:40:00,83.63,83.76,83.55,83.71,18340.0,68.1563,68.2622,68.0911,68.2215,18340.0
2015-12-21 09:45:00,83.69,83.85,83.53,83.81,10432.0,68.2052,68.3356,68.0748,68.303,10432.0
2015-12-21 09:50:00,83.8,83.83,83.64,83.79,9193.0,68.2948,68.3193,68.1644,68.2867,9193.0
2015-12-21 09:55:00,83.81,83.82,83.64,83.79,8922.0,68.303,68.3111,68.1644,68.2867,8922.0
2015-12-21 10:00:00,83.81,83.88,83.79,83.79,8922.0,68.303,68.36,68.2867,68.2867,8922.0
2015-12-21 10:05:00,83.8,83.89,83.71,83.81,14990.0,68.2948,68.3682,68.2215,68.303,14990.0
2015-12-21 10:10:00,83.82,83.86,83.69,83.7,13451.0,68.3111,68.3437,68.2052,68.2133,13451.0
2015-12-21 10:15:00,83.73,83.79,83.63,83.63,9958.0,68.2378,68.2867,68.1563,68.1563,9958.0
2015-12-21 10:20:00,83.61,83.73,83.61,83.73,10801.0,68.14,68.2378,68.14,68.2378,10801.0
2015-12-21 10:25:00,83.73,83.74,83.64,83.65,20911.0,68.2378,68.2459,68.1644,68.1726,20911.0
2015-12-21 10:30:00,83.66,83.81,83.66,83.79,13252.0,68.1807,68.303,68.1807,68.2867,13252.0
2015-12-21 10:35:00,83.79,83.93,83.79,83.93,10810.0,68.2867,68.4008,68.2867,68.4008,10810.0
2015-12-21 10:40:00,83.94,84.01,83.91,83.99,11276.0,68.4089,68.466,68.3845,68.4497,11276.0
2015-12-21 10:45:00,83.99,84.02,83.77,83.79,20188.0,68.4497,68.4741,68.2704,68.2867,20188.0
2015-12-21 10:50:00,83.81,83.88,83.76,83.85,8284.0,68.303,68.36,68.2622,68.3356,8284.0
2015-12-21 10:55:00,83.84,83.89,83.81,83.84,19297.0,68.3274,68.3682,68.303,68.3274,19297.0
2015-12-21 11:00:00,83.83,83.88,83.8,83.83,14733.0,68.3193,68.36,68.2948,68.3193,14733.0
2015-12-21 11:05:00,83.85,83.9,83.8,83.85,16092.0,68.3356,68.3763,68.2948,68.3356,16092.0
2015-12-21 11:10:00,83.85,83.88,83.81,83.84,10001.0,68.3356,68.36,68.303,68.3274,10001.0
2015-12-21 11:15:00,83.84,83.86,83.71,83.72,10506.0,68.3274,68.3437,68.2215,68.2296,10506.0
2015-12-21 11:20:00,83.73,83.84,83.7,83.7,19638.0,68.2378,68.3274,68.2133,68.2133,19638.0
2015-12-21 11:25:00,83.68,83.77,83.55,83.77,12182.0,68.197,68.2704,68.0911,68.2704,12182.0
2015-12-21 11:30:00,83.72,83.72,83.57,83.63,33220.0,68.2296,68.2296,68.1074,68.1563,33220.0
2015-12-21 11:35:00,83.61,83.64,83.5,83.64,9596.0,68.14,68.1644,68.0504,68.1644,9596.0
2015-12-21 11:40:00,83.58,83.69,83.47,83.65,9892.0,68.1156,68.2052,68.0259,68.1726,9892.0
2015-12-21 11:45:00,83.65,83.65,83.45,83.45,9759.0,68.1726,68.1726,68.0096,68.0096,9759.0
2015-12-21 11:50:00,83.46,83.47,83.35,83.4,17883.0,68.0178,68.0259,67.9281,67.9689,17883.0
2015-12-21 11:55:00,83.38,83.5,83.36,83.46,9583.0,67.9526,68.0504,67.9363,68.0178,9583.0
2015-12-21 12:00:00,83.45,83.51,83.41,83.44,4669.0,68.0096,68.0585,67.977,68.0015,4669.0
2015-12-21 12:05:00,83.46,83.51,83.42,83.42,13933.0,68.0178,68.0585,67.9852,67.9852,13933.0
2015-12-21 12:10:00,83.45,83.52,83.45,83.51,3320.0,68.0096,68.0667,68.0096,68.0585,3320.0
2015-12-21 12:15:00,83.49,83.49,83.38,83.4,8264.0,68.0422,68.0422,67.9526,67.9689,8264.0
2015-12-21 12:20:00,83.44,83.56,83.44,83.55,4810.0,68.0015,68.0993,68.0015,68.0911,4810.0
2015-12-21 12:25:00,83.54,83.54,83.37,83.37,4432.0,68.083,68.083,67.9444,67.9444,4432.0
2015-12-21 12:30:00,83.36,83.43,83.34,83.42,3800.0,67.9363,67.9933,67.92,67.9852,3800.0
2015-12-21 12:35:00,83.38,83.5,83.38,83.4,5063.0,67.9526,68.0504,67.9526,67.9689,5063.0
2015-12-21 12:40:00,83.4,83.49,83.39,83.42,7234.0,67.9689,68.0422,67.9607,67.9852,7234.0
2015-12-21 12:45:00,83.43,83.47,83.42,83.47,7325.0,67.9933,68.0259,67.9852,68.0259,7325.0
2015-12-21 12:50:00,83.43,83.54,83.43,83.54,11771.0,67.9933,68.083,67.9933,68.083,11771.0
2015-12-21 12:55:00,83.53,83.58,83.52,83.55,4372.0,68.0748,68.1156,68.0667,68.0911,4372.0
2015-12-21 13:00:00,83.53,83.65,83.53,83.62,3868.0,68.0748,68.1726,68.0748,68.1482,3868.0
2015-12-21 13:05:00,83.62,83.66,83.56,83.59,5219.0,68.1482,68.1807,68.0993,68.1237,5219.0
2015-12-21 13:10:00,83.58,83.69,83.57,83.63,1822.0,68.1156,68.2052,68.1074,68.1563,1822.0
2015-12-21 13:15:00,83.63,83.67,83.53,83.58,3902.0,68.1563,68.1889,68.0748,68.1156,3902.0
2015-12-21 13:20:00,83.58,83.6,83.55,83.59,5049.0,68.1156,68.1319,68.0911,68.1237,5049.0
2015-12-21 13:25:00,83.6,83.67,83.6,83.6,5817.0,68.1319,68.1889,68.1319,68.1319,5817.0
2015-12-21 13:30:00,83.63,83.74,83.62,83.73,5232.0,68.1563,68.2459,68.1482,68.2378,5232.0
2015-12-21 13:35:00,83.74,83.77,83.71,83.74,4100.0,68.2459,68.2704,68.2215,68.2459,4100.0
2015-12-21 13:40:00,83.74,83.83,83.73,83.77,5609.0,68.2459,68.3193,68.2378,68.2704,5609.0
2015-12-21 13:45:00,83.77,83.79,83.74,83.75,6776.0,68.2704,68.2867,68.2459,68.2541,6776.0
2015-12-21 13:50:00,83.75,83.77,83.72,83.73,11141.0,68.2541,68.2704,68.2296,68.2378,11141.0
2015-12-21 13:55:00,83.73,83.75,83.7,83.71,5884.0,68.2378,68.2541,68.2133,68.2215,5884.0
2015-12-21 14:00:00,83.71,83.77,83.71,83.75,14665.0,68.2215,68.2704,68.2215,68.2541,14665.0
2015-12-21 14:05:00,83.73,83.76,83.64,83.67,8556.0,68.2378,68.2622,68.1644,68.1889,8556.0
2015-12-21 14:10:00,83.68,83.68,83.58,83.63,10902.0,68.197,68.197,68.1156,68.1563,10902.0
2015-12-21 14:15:00,83.61,83.65,83.55,83.59,5578.0,68.14,68.1726,68.0911,68.1237,5578.0
2015-12-21 14:20:00,83.58,83.63,83.53,83.56,16769.0,68.1156,68.1563,68.0748,68.0993,16769.0
2015-12-21 14:25:00,83.57,83.58,83.51,83.56,8678.0,68.1074,68.1156,68.0585,68.0993,8678.0
2015-12-21 14:30:00,83.56,83.59,83.51,83.54,11673.0,68.0993,68.1237,68.0585,68.083,11673.0
2015-12-21 14:35:00,83.49,83.56,83.49,83.56,11431.0,68.0422,68.0993,68.0422,68.0993,11431.0
2015-12-21 14:40:00,83.55,83.56,83.43,83.53,19639.0,68.0911,68.0993,67.9933,68.0748,19639.0
2015-12-21 14:45:00,83.53,83.56,83.48,83.53,16901.0,68.0748,68.0993,68.0341,68.0748,16901.0
2015-12-21 14:50:00,83.53,83.6,83.53,83.55,12288.0,68.0748,68.1319,68.0748,68.0911,12288.0
2015-12-21 14:55:00,83.53,83.62,83.51,83.61,15138.0,68.0748,68.1482,68.0585,68.14,15138.0
2015-12-21 15:00:00,83.62,83.72,83.59,83.71,14462.0,68.1482,68.2296,68.1237,68.2215,14462.0
2015-12-21 15:05:00,83.71,83.72,83.59,83.6,11219.0,68.2215,68.2296,68.1237,68.1319,11219.0
2015-12-21 15:10:00,83.59,83.68,83.5,83.66,18129.0,68.1237,68.197,68.0504,68.1807,18129.0
2015-12-21 15:15:00,83.63,83.64,83.47,83.52,13309.0,68.1563,68.1644,68.0259,68.0667,13309.0
2015-12-21 15:20:00,83.52,83.57,83.47,83.53,16339.0,68.0667,68.1074,68.0259,68.0748,16339.0
2015-12-21 15:25:00,83.53,83.7,83.51,83.67,19206.0,68.0748,68.2133,68.0585,68.1889,19206.0
2015-12-21 15:30:00,83.68,83.76,83.66,83.67,14650.0,68.197,68.2622,68.1807,68.1889,14650.0
2015-12-21 15:35:00,83.67,83.86,83.65,83.8,15342.0,68.1889,68.3437,68.1726,68.2948,15342.0
2015-12-21 15:40:00,83.8,83.94,83.78,83.86,26950.0,68.2948,68.4089,68.2785,68.3437,26950.0
2015-12-21 15:45:00,83.87,84.01,83.87,83.98,31311.0,68.3519,68.466,68.3519,68.4415,31311.0
2015-12-21 15:50:00,83.96,84.1,83.94,84.09,41942.0,68.4252,68.5393,68.4089,68.5312,41942.0
2015-12-21 15:55:00,84.08,84.19,84.06,84.16,79035.0,68.523,68.6127,68.5067,68.5882,79035.0
2015-12-22 09:30:00,84.76,84.97,84.53,84.71,27123.0,69.0772,69.2484,68.8898,69.0365,27123.0
2015-12-22 09:35:00,84.69,84.82,84.31,84.31,16540.0,69.0202,69.1261,68.7105,68.7105,16540.0
2015-12-22 09:40:00,84.39,84.47,84.12,84.27,6924.0,68.7757,68.8409,68.5556,68.6779,6924.0
2015-12-22 09:45:00,84.31,84.43,84.18,84.18,6999.0,68.7105,68.8083,68.6045,68.6045,6999.0
2015-12-22 09:50:00,84.15,84.16,83.96,84.1,8529.0,68.5801,68.5882,68.4252,68.5393,8529.0
2015-12-22 09:55:00,84.11,84.2,84.04,84.16,4616.0,68.5475,68.6208,68.4904,68.5882,4616.0
2015-12-22 10:00:00,84.2,84.32,84.16,84.24,10757.0,68.6208,68.7186,68.5882,68.6534,10757.0
2015-12-22 10:05:00,84.23,84.23,84.13,84.18,5965.0,68.6453,68.6453,68.5638,68.6045,5965.0
2015-12-22 10:10:00,84.19,84.27,84.08,84.08,5704.0,68.6127,68.6779,68.523,68.523,5704.0
2015-12-22 10:15:00,84.08,84.18,83.97,84.13,7993.0,68.523,68.6045,68.4334,68.5638,7993.0
2015-12-22 10:20:00,84.11,84.36,84.1,84.36,6168.0,68.5475,68.7512,68.5393,68.7512,6168.0
2015-12-22 10:25:00,84.36,84.41,84.23,84.4,22929.0,68.7512,68.792,68.6453,68.7838,22929.0
2015-12-22 10:30:00,84.4,84.41,84.23,84.23,7816.0,68.7838,68.792,68.6453,68.6453,7816.0
2015-12-22 10:35:00,84.23,84.41,84.23,84.4,9422.0,68.6453,68.792,68.6453,68.7838,9422.0
2015-12-22 10:40:00,84.39,84.45,84.2,84.2,16836.0,68.7757,68.8246,68.6208,68.6208,16836.0
2015-12-22 10:45:00,84.2,84.21,83.99,84.0,71152.0,68.6208,68.629,68.4497,68.4578,71152.0
2015-12-22 10:50:00,84.02,84.06,83.75,83.8,34823.0,68.4741,68.5067,68.2541,68.2948,34823.0
2015-12-22 10:55:00,83.83,83.87,83.79,83.84,36392.0,68.3193,68.3519,68.2867,68.3274,36392.0
2015-12-22 11:00:00,83.84,83.91,83.77,83.9,21581.0,68.3274,68.3845,68.2704,68.3763,21581.0
2015-12-22 11:05:00,83.89,83.97,83.86,83.97,16601.0,68.3682,68.4334,68.3437,68.4334,16601.0
2015-12-22 11:10:00,83.97,83.98,83.89,83.95,38536.0,68.4334,68.4415,68.3682,68.4171,38536.0
2015-12-22 11:15:00,83.91,83.91,83.86,83.9,9084.0,68.3845,68.3845,68.3437,68.3763,9084.0
2015-12-22 11:20:00,83.9,83.93,83.75,83.75,10212.0,68.3763,68.4008,68.2541,68.2541,10212.0
2015-12-22 11:25:00,83.76,83.77,83.65,83.71,14970.0,68.2622,68.2704,68.1726,68.2215,14970.0
2015-12-22 11:30:00,83.73,83.79,83.73,83.78,9597.0,68.2378,68.2867,68.2378,68.2785,9597.0
2015-12-22 11:35:00,83.78,84.02,83.78,83.95,15301.0,68.2785,68.4741,68.2785,68.4171,15301.0
2015-12-22 11:40:00,83.98,84.12,83.95,83.97,11626.0,68.4415,68.5556,68.4171,68.4334,11626.0
2015-12-22 11:45:00,84.0,84.01,83.9,83.93,13097.0,68.4578,68.466,68.3763,68.4008,13097.0
2015-12-22 11:50:00,83.93,83.93,83.83,83.83,6807.0,68.4008,68.4008,68.3193,68.3193,6807.0
2015-12-22 11:55:00,83.85,83.97,83.83,83.96,15585.0,68.3356,68.4334,68.3193,68.4252,15585.0
2015-12-22 12:00:00,84.01,84.03,83.9,83.93,8164.0,68.466,68.4823,68.3763,68.4008,8164.0
2015-12-22 12:05:00,83.95,84.03,83.92,84.0,13525.0,68.4171,68.4823,68.3926,68.4578,13525.0
2015-12-22 12:10:00,84.0,84.07,83.94,84.06,12478.0,68.4578,68.5149,68.4089,68.5067,12478.0
2015-12-22 12:15:00,84.06,84.13,84.03,84.09,11652.0,68.5067,68.5638,68.4823,68.5312,11652.0
2015-12-22 12:20:00,84.07,84.1,83.99,84.0,29013.0,68.5149,68.5393,68.4497,68.4578,29013.0
2015-12-22 12:25:00,84.02,84.03,83.98,84.03,24372.0,68.4741,68.4823,68.4415,68.4823,24372.0
2015-12-22 12:30:00,84.0,84.17,84.0,84.15,8413.0,68.4578,68.5964,68.4578,68.5801,8413.0
2015-12-22 12:35:00,84.17,84.35,84.17,84.32,8158.0,68.5964,68.7431,68.5964,68.7186,8158.0
2015-12-22 12:40:00,84.32,84.32,84.26,84.29,13611.0,68.7186,68.7186,68.6697,68.6942,13611.0
2015-12-22 12:45:00,84.28,84.41,84.26,84.35,10931.0,68.686,68.792,68.6697,68.7431,10931.0
2015-12-22 12:50:00,84.36,84.41,84.33,84.34,10401.0,68.7512,68.792,68.7268,68.7349,10401.0
2015-12-22 12:55:00,84.34,84.45,84.33,84.44,24597.0,68.7349,68.8246,68.7268,68.8164,24597.0
2015-12-22 13:00:00,84.45,84.49,84.36,84.44,12649.0,68.8246,68.8572,68.7512,68.8164,12649.0
2015-12-22 13:05:00,84.42,84.5,84.34,84.37,8226.0,68.8001,68.8653,68.7349,68.7594,8226.0
2015-12-22 13:10:00,84.33,84.34,84.24,84.29,6707.0,68.7268,68.7349,68.6534,68.6942,6707.0
2015-12-22 13:15:00,84.3,84.38,84.29,84.34,6473.0,68.7023,68.7675,68.6942,68.7349,6473.0
2015-12-22 13:20:00,84.36,84.39,84.28,84.3,6588.0,68.7512,68.7757,68.686,68.7023,6588.0
2015-12-22 13:25:00,84.29,84.42,84.29,84.4,5832.0,68.6942,68.8001,68.6942,68.7838,5832.0
2015-12-22 13:30:00,84.41,84.46,84.32,84.36,21141.0,68.792,68.8327,68.7186,68.7512,21141.0
2015-12-22 13:35:00,84.36,84.42,84.35,84.4,7513.0,68.7512,68.8001,68.7431,68.7838,7513.0
2015-12-22 13:40:00,84.4,84.41,84.34,84.38,13507.0,68.7838,68.792,68.7349,68.7675,13507.0
2015-12-22 13:45:00,84.37,84.56,84.37,84.55,16719.0,68.7594,68.9142,68.7594,68.9061,16719.0
2015-12-22 13:50:00,84.56,84.66,84.53,84.62,7308.0,68.9142,68.9957,68.8898,68.9631,7308.0
2015-12-22 13:55:00,84.65,84.69,84.62,84.63,5400.0,68.9876,69.0202,68.9631,68.9713,5400.0
2015-12-22 14:00:00,84.66,84.72,84.64,84.68,7262.0,68.9957,69.0446,68.9794,69.012,7262.0
2015-12-22 14:05:00,84.69,84.7,84.61,84.62,17666.0,69.0202,69.0283,68.955,68.9631,17666.0
2015-12-22 14:10:00,84.63,84.71,84.6,84.71,13292.0,68.9713,69.0365,68.9468,69.0365,13292.0
2015-12-22 14:15:00,84.73,84.8,84.71,84.75,5168.0,69.0528,69.1098,69.0365,69.0691,5168.0
2015-12-22 14:20:00,84.77,84.8,84.71,84.72,18212.0,69.0854,69.1098,69.0365,69.0446,18212.0
2015-12-22 14:25:00,84.7,84.71,84.58,84.58,10830.0,69.0283,69.0365,68.9305,68.9305,10830.0
2015-12-22 14:30:00,84.57,84.6,84.48,84.51,14172.0,68.9224,68.9468,68.849,68.8735,14172.0
2015-12-22 14:35:00,84.53,84.58,84.46,84.55,22163.0,68.8898,68.9305,68.8327,68.9061,22163.0
2015-12-22 14:40:00,84.54,84.68,84.53,84.68,10306.0,68.8979,69.012,68.8898,69.012,10306.0
2015-12-22 14:45:00,84.67,84.69,84.6,84.62,8415.0,69.0039,69.0202,68.9468,68.9631,8415.0
2015-12-22 14:50:00,84.61,84.65,84.58,84.58,10665.0,68.955,68.9876,68.9305,68.9305,10665.0
2015-12-22 14:55:00,84.56,84.73,84.55,84.73,9625.0,68.9142,69.0528,68.9061,69.0528,9625.0
2015-12-22 15:00:00,84.71,84.84,84.66,84.84,15644.0,69.0365,69.1424,68.9957,69.1424,15644.0
2015-12-22 15:05:00,84.86,84.91,84.8,84.85,13816.0,69.1587,69.1995,69.1098,69.1506,13816.0
2015-12-22 15:10:00,84.85,84.96,84.82,84.94,12010.0,69.1506,69.2402,69.1261,69.2239,12010.0
2015-12-22 15:15:00,84.93,85.04,84.91,85.03,44476.0,69.2158,69.3054,69.1995,69.2973,44476.0
2015-12-22 15:20:00,85.04,85.21,85.03,85.16,46401.0,69.3054,69.444,69.2973,69.4032,46401.0
2015-12-22 15:25:00,85.16,85.23,85.12,85.14,45915.0,69.4032,69.4603,69.3706,69.3869,45915.0
2015-12-22 15:30:00,85.13,85.18,85.03,85.18,33804.0,69.3788,69.4195,69.2973,69.4195,33804.0
2015-12-22 15:35:00,85.17,85.22,85.1,85.13,36475.0,69.4114,69.4521,69.3543,69.3788,36475.0
2015-12-22 15:40:00,85.12,85.12,84.81,84.82,23835.0,69.3706,69.3706,69.118,69.1261,23835.0
2015-12-22 15:45:00,84.83,84.85,84.68,84.73,38097.0,69.1343,69.1506,69.012,69.0528,38097.0
2015-12-22 15:50:00,84.74,84.88,84.71,84.83,48136.0,69.0609,69.175,69.0365,69.1343,48136.0
2015-12-22 15:55:00,84.85,84.87,84.76,84.87,77748.0,69.1506,69.1669,69.0772,69.1669,77748.0
2015-12-23 09:30:00,85.32,85.45,85.03,85.16,24891.0,69.5336,69.6396,69.2973,69.4032,24891.0
2015-12-23 09:35:00,85.18,85.22,84.86,85.05,13809.0,69.4195,69.4521,69.1587,69.3136,13809.0
2015-12-23 09:40:00,85.04,85.19,84.97,85.04,7682.0,69.3054,69.4277,69.2484,69.3054,7682.0
2015-12-23 09:45:00,85.06,85.3,85.06,85.3,6422.0,69.3217,69.5173,69.3217,69.5173,6422.0
2015-12-23 09:50:00,85.33,85.71,85.28,85.69,11217.0,69.5418,69.8514,69.501,69.8351,11217.0
2015-12-23 09:55:00,85.68,85.75,85.6,85.74,4038.0,69.827,69.884,69.7618,69.8759,4038.0
2015-12-23 10:00:00,85.82,85.89,85.78,85.87,20589.0,69.9411,69.9981,69.9085,69.9818,20589.0
2015-12-23 10:05:00,85.87,85.87,85.68,85.71,5200.0,69.9818,69.9818,69.827,69.8514,5200.0
2015-12-23 10:10:00,85.67,85.73,85.62,85.66,6904.0,69.8188,69.8677,69.7781,69.8107,6904.0
2015-12-23 10:15:00,85.6,85.68,85.6,85.62,6957.0,69.7618,69.827,69.7618,69.7781,6957.0
2015-12-23 10:20:00,85.64,85.71,85.6,85.6,2816.0,69.7944,69.8514,69.7618,69.7618,2816.0
2015-12-23 10:25:00,85.59,85.59,85.54,85.57,3323.0,69.7536,69.7536,69.7129,69.7374,3323.0
2015-12-23 10:30:00,85.59,85.75,85.53,85.75,10623.0,69.7536,69.884,69.7048,69.884,10623.0
2015-12-23 10:35:00,85.72,85.76,85.66,85.73,14056.0,69.8596,69.8922,69.8107,69.8677,14056.0
2015-12-23 10:40:00,85.73,85.83,85.72,85.77,8358.0,69.8677,69.9492,69.8596,69.9003,8358.0
2015-12-23 10:45:00,85.78,85.85,85.77,85.85,3600.0,69.9085,69.9655,69.9003,69.9655,3600.0
2015-12-23 10:50:00,85.85,85.86,85.79,85.85,5813.0,69.9655,69.9737,69.9166,69.9655,5813.0
2015-12-23 10:55:00,85.85,85.96,85.83,85.96,5484.0,69.9655,70.0552,69.9492,70.0552,5484.0
2015-12-23 11:00:00,85.93,85.96,85.9,85.91,5475.0,70.0307,70.0552,70.0063,70.0144,5475.0
2015-12-23 11:05:00,85.9,85.94,85.84,85.86,7516.0,70.0063,70.0389,69.9574,69.9737,7516.0
2015-12-23 11:10:00,85.85,85.88,85.82,85.83,3497.0,69.9655,69.99,69.9411,69.9492,3497.0
2015-12-23 11:15:00,85.84,85.88,85.76,85.86,27361.0,69.9574,69.99,69.8922,69.9737,27361.0
2015-12-23 11:20:00,85.85,85.86,85.67,85.68,44578.0,69.9655,69.9737,69.8188,69.827,44578.0
2015-12-23 11:25:00,85.7,85.84,85.7,85.79,3279.0,69.8433,69.9574,69.8433,69.9166,3279.0
2015-12-23 11:30:00,85.79,85.84,85.75,85.78,3144.0,69.9166,69.9574,69.884,69.9085,3144.0
2015-12-23 11:35:00,85.79,85.83,85.76,85.82,3625.0,69.9166,69.9492,69.8922,69.9411,3625.0
2015-12-23 11:40:00,85.79,85.83,85.77,85.82,4999.0,69.9166,69.9492,69.9003,69.9411,4999.0
2015-12-23 11:45:00,85.82,85.82,85.79,85.79,2656.0,69.9411,69.9411,69.9166,69.9166,2656.0
2015-12-23 11:50:00,85.78,85.78,85.72,85.72,7017.0,69.9085,69.9085,69.8596,69.8596,7017.0
2015-12-23 11:55:00,85.75,85.75,85.68,85.7,9186.0,69.884,69.884,69.827,69.8433,9186.0
2015-12-23 12:00:00,85.68,85.72,85.63,85.63,8532.0,69.827,69.8596,69.7862,69.7862,8532.0
2015-12-23 12:05:00,85.65,85.7,85.64,85.64,4300.0,69.8025,69.8433,69.7944,69.7944,4300.0
2015-12-23 12:10:00,85.64,85.72,85.64,85.64,11908.0,69.7944,69.8596,69.7944,69.7944,11908.0
2015-12-23 12:15:00,85.64,85.68,85.61,85.64,6112.0,69.7944,69.827,69.7699,69.7944,6112.0
2015-12-23 12:20:00,85.64,85.74,85.64,85.68,6655.0,69.7944,69.8759,69.7944,69.827,6655.0
2015-12-23 12:25:00,85.68,85.71,85.62,85.62,9357.0,69.827,69.8514,69.7781,69.7781,9357.0
2015-12-23 12:30:00,85.63,85.66,85.55,85.6,10091.0,69.7862,69.8107,69.7211,69.7618,10091.0
2015-12-23 12:35:00,85.6,85.61,85.54,85.54,6742.0,69.7618,69.7699,69.7129,69.7129,6742.0
2015-12-23 12:40:00,85.51,85.52,85.45,85.46,5176.0,69.6885,69.6966,69.6396,69.6477,5176.0
2015-12-23 12:45:00,85.47,85.51,85.45,85.5,8255.0,69.6559,69.6885,69.6396,69.6803,8255.0
2015-12-23 12:50:00,85.5,85.5,85.46,85.47,5823.0,69.6803,69.6803,69.6477,69.6559,5823.0
2015-12-23 12:55:00,85.47,85.51,85.43,85.43,8098.0,69.6559,69.6885,69.6233,69.6233,8098.0
2015-12-23 13:00:00,85.43,85.45,85.35,85.39,4208.0,69.6233,69.6396,69.5581,69.5907,4208.0
2015-12-23 13:05:00,85.4,85.42,85.36,85.37,4764.0,69.5988,69.6151,69.5662,69.5744,4764.0
2015-12-23 13:10:00,85.37,85.42,85.36,85.4,7111.0,69.5744,69.6151,69.5662,69.5988,7111.0
2015-12-23 13:15:00,85.4,85.41,85.33,85.36,6059.0,69.5988,69.607,69.5418,69.5662,6059.0
2015-12-23 13:20:00,85.35,85.4,85.32,85.32,4110.0,69.5581,69.5988,69.5336,69.5336,4110.0
2015-12-23 13:25:00,85.33,85.37,85.26,85.31,13289.0,69.5418,69.5744,69.4847,69.5255,13289.0
2015-12-23 13:30:00,85.31,85.33,85.3,85.32,3681.0,69.5255,69.5418,69.5173,69.5336,3681.0
2015-12-23 13:35:00,85.32,85.33,85.18,85.21,23442.0,69.5336,69.5418,69.4195,69.444,23442.0
2015-12-23 13:40:00,85.22,85.36,85.21,85.35,3694.0,69.4521,69.5662,69.444,69.5581,3694.0
2015-12-23 13:45:00,85.36,85.44,85.35,85.42,2829.0,69.5662,69.6314,69.5581,69.6151,2829.0
2015-12-23 13:50:00,85.44,85.47,85.43,85.46,3843.0,69.6314,69.6559,69.6233,69.6477,3843.0
2015-12-23 13:55:00,85.45,85.51,85.44,85.5,6452.0,69.6396,69.6885,69.6314,69.6803,6452.0
2015-12-23 14:00:00,85.48,85.51,85.42,85.43,10237.0,69.664,69.6885,69.6151,69.6233,10237.0
2015-12-23 14:05:00,85.42,85.51,85.4,85.51,11512.0,69.6151,69.6885,69.5988,69.6885,11512.0
2015-12-23 14:10:00,85.51,85.57,85.46,85.57,14497.0,69.6885,69.7374,69.6477,69.7374,14497.0
2015-12-23 14:15:00,85.56,85.67,85.55,85.66,4140.0,69.7292,69.8188,69.7211,69.8107,4140.0
2015-12-23 14:20:00,85.65,85.69,85.58,85.62,11436.0,69.8025,69.8351,69.7455,69.7781,11436.0
2015-12-23 14:25:00,85.62,85.63,85.56,85.58,7895.0,69.7781,69.7862,69.7292,69.7455,7895.0
2015-12-23 14:30:00,85.58,85.66,85.57,85.64,8995.0,69.7455,69.8107,69.7374,69.7944,8995.0
2015-12-23 14:35:00,85.64,85.73,85.64,85.73,7147.0,69.7944,69.8677,69.7944,69.8677,7147.0
2015-12-23 14:40:00,85.73,85.75,85.62,85.63,7073.0,69.8677,69.884,69.7781,69.7862,7073.0
2015-12-23 14:45:00,85.63,85.69,85.59,85.68,9838.0,69.7862,69.8351,69.7536,69.827,9838.0
2015-12-23 14:50:00,85.67,85.68,85.6,85.63,8257.0,69.8188,69.827,69.7618,69.7862,8257.0
2015-12-23 14:55:00,85.62,85.62,85.57,85.6,9263.0,69.7781,69.7781,69.7374,69.7618,9263.0
2015-12-23 15:00:00,85.62,85.66,85.6,85.62,8581.0,69.7781,69.8107,69.7618,69.7781,8581.0
2015-12-23 15:05:00,85.62,85.63,85.55,85.58,7963.0,69.7781,69.7862,69.7211,69.7455,7963.0
2015-12-23 15:10:00,85.59,85.63,85.58,85.61,6365.0,69.7536,69.7862,69.7455,69.7699,6365.0
2015-12-23 15:15:00,85.61,85.67,85.6,85.66,10388.0,69.7699,69.8188,69.7618,69.8107,10388.0
2015-12-23 15:20:00,85.66,85.7,85.66,85.69,5806.0,69.8107,69.8433,69.8107,69.8351,5806.0
2015-12-23 15:25:00,85.69,85.69,85.63,85.65,3900.0,69.8351,69.8351,69.7862,69.8025,3900.0
2015-12-23 15:30:00,85.64,85.64,85.58,85.59,15356.0,69.7944,69.7944,69.7455,69.7536,15356.0
2015-12-23 15:35:00,85.59,85.6,85.49,85.57,13608.0,69.7536,69.7618,69.6722,69.7374,13608.0
2015-12-23 15:40:00,85.57,85.64,85.55,85.61,12648.0,69.7374,69.7944,69.7211,69.7699,12648.0
2015-12-23 15:45:00,85.61,85.66,85.61,85.62,11303.0,69.7699,69.8107,69.7699,69.7781,11303.0
2015-12-23 15:50:00,85.62,85.69,85.59,85.68,14831.0,69.7781,69.8351,69.7536,69.827,14831.0
2015-12-23 15:55:00,85.69,85.76,85.64,85.74,27967.0,69.8351,69.8922,69.7944,69.8759,27967.0
2015-12-24 09:30:00,85.92,85.93,85.72,85.83,25936.0,70.0226,70.0307,69.8596,69.9492,25936.0
2015-12-24 09:35:00,85.83,85.89,85.72,85.84,10545.0,69.9492,69.9981,69.8596,69.9574,10545.0
2015-12-24 09:40:00,85.85,85.91,85.76,85.86,5216.0,69.9655,70.0144,69.8922,69.9737,5216.0
2015-12-24 09:45:00,85.79,85.83,85.66,85.83,14482.0,69.9166,69.9492,69.8107,69.9492,14482.0
2015-12-24 09:50:00,85.88,85.93,85.82,85.92,13575.0,69.99,70.0307,69.9411,70.0226,13575.0
2015-12-24 09:55:00,85.93,86.03,85.92,85.97,16528.0,70.0307,70.1122,70.0226,70.0633,16528.0
2015-12-24 10:00:00,85.97,86.0,85.88,85.88,8229.0,70.0633,70.0878,69.99,69.99,8229.0
2015-12-24 10:05:00,85.91,86.01,85.86,86.01,13010.0,70.0144,70.0959,69.9737,70.0959,13010.0
2015-12-24 10:10:00,86.0,86.06,85.92,85.92,6692.0,70.0878,70.1367,70.0226,70.0226,6692.0
2015-12-24 10:15:00,85.9,86.0,85.85,85.98,10735.0,70.0063,70.0878,69.9655,70.0715,10735.0
2015-12-24 10:20:00,85.97,85.97,85.86,85.91,8491.0,70.0633,70.0633,69.9737,70.0144,8491.0
2015-12-24 10:25:00,85.9,85.91,85.84,85.85,7179.0,70.0063,70.0144,69.9574,69.9655,7179.0
2015-12-24 10:30:00,85.85,85.86,85.77,85.82,6337.0,69.9655,69.9737,69.9003,69.9411,6337.0
2015-12-24 10:35:00,85.83,85.85,85.77,85.77,4380.0,69.9492,69.9655,69.9003,69.9003,4380.0
2015-12-24 10:40:00,85.79,85.86,85.77,85.85,7016.0,69.9166,69.9737,69.9003,69.9655,7016.0
2015-12-24 10:45:00,85.83,85.86,85.81,85.83,4753.0,69.9492,69.9737,69.9329,69.9492,4753.0
2015-12-24 10:50:00,85.84,85.88,85.81,85.85,6712.0,69.9574,69.99,69.9329,69.9655,6712.0
2015-12-24 10:55:00,85.83,85.9,85.79,85.87,11239.0,69.9492,70.0063,69.9166,69.9818,11239.0
2015-12-24 11:00:00,85.87,85.91,85.82,85.86,7741.0,69.9818,70.0144,69.9411,69.9737,7741.0
2015-12-24 11:05:00,85.86,85.88,85.82,85.84,8619.0,69.9737,69.99,69.9411,69.9574,8619.0
2015-12-24 11:10:00,85.84,85.86,85.8,85.82,6263.0,69.9574,69.9737,69.9248,69.9411,6263.0
2015-12-24 11:15:00,85.83,85.86,85.8,85.85,6225.0,69.9492,69.9737,69.9248,69.9655,6225.0
2015-12-24 11:20:00,85.88,85.91,85.87,85.89,3820.0,69.99,70.0144,69.9818,69.9981,3820.0
2015-12-24 11:25:00,85.89,85.92,85.86,85.87,5695.0,69.9981,70.0226,69.9737,69.9818,5695.0
2015-12-24 11:30:00,85.9,85.91,85.85,85.87,7576.0,70.0063,70.0144,69.9655,69.9818,7576.0
2015-12-24 11:35:00,85.84,85.86,85.81,85.86,11559.0,69.9574,69.9737,69.9329,69.9737,11559.0
2015-12-24 11:40:00,85.88,85.91,85.87,85.91,6457.0,69.99,70.0144,69.9818,70.0144,6457.0
2015-12-24 11:45:00,85.92,86.03,85.92,86.02,5656.0,70.0226,70.1122,70.0226,70.1041,5656.0
2015-12-24 11:50:00,86.04,86.06,86.0,86.02,8418.0,70.1204,70.1367,70.0878,70.1041,8418.0
2015-12-24 11:55:00,86.02,86.1,86.02,86.08,7728.0,70.1041,70.1693,70.1041,70.153,7728.0
2015-12-24 12:00:00,86.06,86.1,86.03,86.04,8455.0,70.1367,70.1693,70.1122,70.1204,8455.0
2015-12-24 12:05:00,86.04,86.07,86.02,86.07,4201.0,70.1204,70.1448,70.1041,70.1448,4201.0
2015-12-24 12:10:00,86.08,86.09,86.0,86.05,13173.0,70.153,70.1611,70.0878,70.1285,13173.0
2015-12-24 12:15:00,86.06,86.07,86.02,86.05,13765.0,70.1367,70.1448,70.1041,70.1285,13765.0
2015-12-24 12:20:00,86.06,86.15,86.06,86.13,7343.0,70.1367,70.21,70.1367,70.1937,7343.0
2015-12-24 12:25:00,86.12,86.13,86.09,86.12,6057.0,70.1856,70.1937,70.1611,70.1856,6057.0
2015-12-24 12:30:00,86.1,86.23,86.1,86.21,10947.0,70.1693,70.2752,70.1693,70.2589,10947.0
2015-12-24 12:35:00,86.21,86.32,86.21,86.32,14286.0,70.2589,70.3486,70.2589,70.3486,14286.0
2015-12-24 12:40:00,86.32,86.32,86.29,86.29,18087.0,70.3486,70.3486,70.3241,70.3241,18087.0
2015-12-24 12:45:00,86.3,86.31,86.27,86.3,30353.0,70.3323,70.3404,70.3078,70.3323,30353.0
2015-12-24 12:50:00,86.3,86.31,86.13,86.15,22802.0,70.3323,70.3404,70.1937,70.21,22802.0
2015-12-24 12:55:00,86.12,86.12,85.94,85.94,28191.0,70.1856,70.1856,70.0389,70.0389,28191.0
2015-12-28 09:30:00,85.45,85.84,85.4,85.56,21642.0,69.6396,69.9574,69.5988,69.7292,21642.0
2015-12-28 09:35:00,85.52,85.67,85.48,85.48,5705.0,69.6966,69.8188,69.664,69.664,5705.0
2015-12-28 09:40:00,85.56,85.56,85.41,85.56,4729.0,69.7292,69.7292,69.607,69.7292,4729.0
2015-12-28 09:45:00,85.68,85.8,85.44,85.49,14799.0,69.827,69.9248,69.6314,69.6722,14799.0
2015-12-28 09:50:00,85.53,85.88,85.53,85.84,14752.0,69.7048,69.99,69.7048,69.9574,14752.0
2015-12-28 09:55:00,85.81,85.92,85.71,85.71,10818.0,69.9329,70.0226,69.8514,69.8514,10818.0
2015-12-28 10:00:00,85.76,85.81,85.54,85.59,9900.0,69.8922,69.9329,69.7129,69.7536,9900.0
2015-12-28 10:05:00,85.6,85.68,85.55,85.68,15301.0,69.7618,69.827,69.7211,69.827,15301.0
2015-12-28 10:10:00,85.66,85.72,85.6,85.72,22819.0,69.8107,69.8596,69.7618,69.8596,22819.0
2015-12-28 10:15:00,85.65,85.67,85.5,85.53,9290.0,69.8025,69.8188,69.6803,69.7048,9290.0
2015-12-28 10:20:00,85.47,85.48,85.34,85.45,7888.0,69.6559,69.664,69.5499,69.6396,7888.0
2015-12-28 10:25:00,85.44,85.48,85.4,85.43,11577.0,69.6314,69.664,69.5988,69.6233,11577.0
2015-12-28 10:30:00,85.42,85.42,85.31,85.34,10236.0,69.6151,69.6151,69.5255,69.5499,10236.0
2015-12-28 10:35:00,85.31,85.36,85.31,85.34,4133.0,69.5255,69.5662,69.5255,69.5499,4133.0
2015-12-28 10:40:00,85.33,85.35,85.29,85.33,7063.0,69.5418,69.5581,69.5092,69.5418,7063.0
2015-12-28 10:45:00,85.33,85.35,85.27,85.29,10242.0,69.5418,69.5581,69.4929,69.5092,10242.0
2015-12-28 10:50:00,85.29,85.32,85.27,85.31,16149.0,69.5092,69.5336,69.4929,69.5255,16149.0
2015-12-28 10:55:00,85.29,85.29,85.15,85.15,15047.0,69.5092,69.5092,69.3951,69.3951,15047.0
2015-12-28 11:00:00,85.14,85.26,85.12,85.22,8992.0,69.3869,69.4847,69.3706,69.4521,8992.0
2015-12-28 11:05:00,85.22,85.24,85.09,85.16,8927.0,69.4521,69.4684,69.3462,69.4032,8927.0
2015-12-28 11:10:00,85.18,85.23,85.17,85.22,6541.0,69.4195,69.4603,69.4114,69.4521,6541.0
2015-12-28 11:15:00,85.2,85.22,85.16,85.19,15702.0,69.4358,69.4521,69.4032,69.4277,15702.0
2015-12-28 11:20:00,85.18,85.21,85.14,85.17,9380.0,69.4195,69.444,69.3869,69.4114,9380.0
2015-12-28 11:25:00,85.19,85.21,85.12,85.15,9824.0,69.4277,69.444,69.3706,69.3951,9824.0
2015-12-28 11:30:00,85.12,85.12,85.03,85.04,4458.0,69.3706,69.3706,69.2973,69.3054,4458.0
2015-12-28 11:35:00,85.02,85.12,85.02,85.11,8202.0,69.2891,69.3706,69.2891,69.3625,8202.0
2015-12-28 11:40:00,85.11,85.2,85.1,85.2,5645.0,69.3625,69.4358,69.3543,69.4358,5645.0
2015-12-28 11:45:00,85.21,85.22,85.18,85.18,6359.0,69.444,69.4521,69.4195,69.4195,6359.0
2015-12-28 11:50:00,85.18,85.29,85.18,85.26,9003.0,69.4195,69.5092,69.4195,69.4847,9003.0
2015-12-28 11:55:00,85.24,85.29,85.24,85.27,6796.0,69.4684,69.5092,69.4684,69.4929,6796.0
2015-12-28 12:00:00,85.24,85.28,85.22,85.27,4098.0,69.4684,69.501,69.4521,69.4929,4098.0
2015-12-28 12:05:00,85.27,85.34,85.27,85.31,3319.0,69.4929,69.5499,69.4929,69.5255,3319.0
2015-12-28 12:10:00,85.32,85.33,85.24,85.28,6681.0,69.5336,69.5418,69.4684,69.501,6681.0
2015-12-28 12:15:00,85.26,85.39,85.25,85.35,5417.0,69.4847,69.5907,69.4766,69.5581,5417.0
2015-12-28 12:20:00,85.37,85.37,85.24,85.33,4648.0,69.5744,69.5744,69.4684,69.5418,4648.0
2015-12-28 12:25:00,85.35,85.47,85.34,85.47,7339.0,69.5581,69.6559,69.5499,69.6559,7339.0
2015-12-28 12:30:00,85.45,85.48,85.34,85.39,4517.0,69.6396,69.664,69.5499,69.5907,4517.0
2015-12-28 12:35:00,85.41,85.42,85.36,85.39,5935.0,69.607,69.6151,69.5662,69.5907,5935.0
2015-12-28 12:40:00,85.37,85.42,85.35,85.4,5551.0,69.5744,69.6151,69.5581,69.5988,5551.0
2015-12-28 12:45:00,85.41,85.47,85.39,85.47,3596.0,69.607,69.6559,69.5907,69.6559,3596.0
2015-12-28 12:50:00,85.45,85.55,85.45,85.47,6466.0,69.6396,69.7211,69.6396,69.6559,6466.0
2015-12-28 12:55:00,85.5,85.5,85.37,85.41,3202.0,69.6803,69.6803,69.5744,69.607,3202.0
2015-12-28 13:00:00,85.41,85.48,85.4,85.46,2965.0,69.607,69.664,69.5988,69.6477,2965.0
2015-12-28 13:05:00,85.44,85.47,85.41,85.44,5513.0,69.6314,69.6559,69.607,69.6314,5513.0
2015-12-28 13:10:00,85.42,85.56,85.42,85.56,6307.0,69.6151,69.7292,69.6151,69.7292,6307.0
2015-12-28 13:15:00,85.6,85.63,85.55,85.62,4110.0,69.7618,69.7862,69.7211,69.7781,4110.0
2015-12-28 13:20:00,85.64,85.65,85.57,85.63,3646.0,69.7944,69.8025,69.7374,69.7862,3646.0
2015-12-28 13:25:00,85.61,85.68,85.6,85.67,4246.0,69.7699,69.827,69.7618,69.8188,4246.0
2015-12-28 13:30:00,85.74,85.81,85.74,85.78,3735.0,69.8759,69.9329,69.8759,69.9085,3735.0
2015-12-28 13:35:00,85.77,85.77,85.7,85.7,5907.0,69.9003,69.9003,69.8433,69.8433,5907.0
2015-12-28 13:40:00,85.68,85.73,85.57,85.59,7311.0,69.827,69.8677,69.7374,69.7536,7311.0
2015-12-28 13:45:00,85.57,85.6,85.55,85.57,6151.0,69.7374,69.7618,69.7211,69.7374,6151.0
2015-12-28 13:50:00,85.57,85.59,85.48,85.5,7068.0,69.7374,69.7536,69.664,69.6803,7068.0
2015-12-28 13:55:00,85.49,85.52,85.43,85.44,5782.0,69.6722,69.6966,69.6233,69.6314,5782.0
2015-12-28 14:00:00,85.42,85.47,85.41,85.46,9711.0,69.6151,69.6559,69.607,69.6477,9711.0
2015-12-28 14:05:00,85.46,85.49,85.39,85.45,12494.0,69.6477,69.6722,69.5907,69.6396,12494.0
2015-12-28 14:10:00,85.46,85.46,85.37,85.37,6266.0,69.6477,69.6477,69.5744,69.5744,6266.0
2015-12-28 14:15:00,85.34,85.45,85.34,85.44,6268.0,69.5499,69.6396,69.5499,69.6314,6268.0
2015-12-28 14:20:00,85.45,85.47,85.42,85.42,6599.0,69.6396,69.6559,69.6151,69.6151,6599.0
2015-12-28 14:25:00,85.42,85.54,85.42,85.54,7100.0,69.6151,69.7129,69.6151,69.7129,7100.0
2015-12-28 14:30:00,85.55,85.56,85.5,85.53,17577.0,69.7211,69.7292,69.6803,69.7048,17577.0
2015-12-28 14:35:00,85.54,85.55,85.51,85.55,6239.0,69.7129,69.7211,69.6885,69.7211,6239.0
2015-12-28 14:40:00,85.52,85.59,85.52,85.59,6284.0,69.6966,69.7536,69.6966,69.7536,6284.0
2015-12-28 14:45:00,85.59,85.6,85.52,85.55,4702.0,69.7536,69.7618,69.6966,69.7211,4702.0
2015-12-28 14:50:00,85.58,85.62,85.56,85.62,5175.0,69.7455,69.7781,69.7292,69.7781,5175.0
2015-12-28 14:55:00,85.6,85.6,85.55,85.57,5641.0,69.7618,69.7618,69.7211,69.7374,5641.0
2015-12-28 15:00:00,85.59,85.61,85.54,85.54,5686.0,69.7536,69.7699,69.7129,69.7129,5686.0
2015-12-28 15:05:00,85.53,85.58,85.5,85.58,8466.0,69.7048,69.7455,69.6803,69.7455,8466.0
2015-12-28 15:10:00,85.58,85.59,85.54,85.57,9695.0,69.7455,69.7536,69.7129,69.7374,9695.0
2015-12-28 15:15:00,85.59,85.6,85.47,85.48,11511.0,69.7536,69.7618,69.6559,69.664,11511.0
2015-12-28 15:20:00,85.5,85.59,85.48,85.59,6770.0,69.6803,69.7536,69.664,69.7536,6770.0
2015-12-28 15:25:00,85.59,85.65,85.59,85.63,11475.0,69.7536,69.8025,69.7536,69.7862,11475.0
2015-12-28 15:30:00,85.61,85.68,85.58,85.68,6554.0,69.7699,69.827,69.7455,69.827,6554.0
2015-12-28 15:35:00,85.68,85.69,85.62,85.65,14116.0,69.827,69.8351,69.7781,69.8025,14116.0
2015-12-28 15:40:00,85.66,85.72,85.62,85.62,9097.0,69.8107,69.8596,69.7781,69.7781,9097.0
2015-12-28 15:45:00,85.62,85.65,85.59,85.63,11810.0,69.7781,69.8025,69.7536,69.7862,11810.0
2015-12-28 15:50:00,85.64,85.69,85.64,85.68,14556.0,69.7944,69.8351,69.7944,69.827,14556.0
2015-12-28 15:55:00,85.68,85.75,85.65,85.75,38692.0,69.827,69.884,69.8025,69.884,38692.0
2015-12-29 09:30:00,86.5,86.62,86.44,86.57,27542.0,70.4953,70.5931,70.4464,70.5523,27542.0
2015-12-29 09:35:00,86.58,86.81,86.51,86.81,9972.0,70.5605,70.7479,70.5034,70.7479,9972.0
2015-12-29 09:40:00,86.81,86.81,86.52,86.52,15668.0,70.7479,70.7479,70.5116,70.5116,15668.0
2015-12-29 09:45:00,86.64,86.85,86.59,86.83,20944.0,70.6094,70.7805,70.5686,70.7642,20944.0
2015-12-29 09:50:00,86.88,86.88,86.78,86.8,8207.0,70.805,70.805,70.7235,70.7398,8207.0
2015-12-29 09:55:00,86.79,86.85,86.77,86.83,8364.0,70.7316,70.7805,70.7153,70.7642,8364.0
2015-12-29 10:00:00,86.82,86.95,86.82,86.9,12535.0,70.7561,70.862,70.7561,70.8213,12535.0
2015-12-29 10:05:00,86.94,86.99,86.93,86.95,6075.0,70.8539,70.8946,70.8457,70.862,6075.0
2015-12-29 10:10:00,86.99,87.03,86.93,86.99,12471.0,70.8946,70.9272,70.8457,70.8946,12471.0
2015-12-29 10:15:00,86.98,87.1,86.97,87.1,8205.0,70.8865,70.9843,70.8783,70.9843,8205.0
2015-12-29 10:20:00,87.12,87.16,87.09,87.15,9842.0,71.0006,71.0332,70.9761,71.025,9842.0
2015-12-29 10:25:00,87.15,87.17,87.02,87.16,8058.0,71.025,71.0413,70.9191,71.0332,8058.0
2015-12-29 10:30:00,87.17,87.21,86.98,86.98,10250.0,71.0413,71.0739,70.8865,70.8865,10250.0
2015-12-29 10:35:00,86.96,87.01,86.9,87.0,9926.0,70.8702,70.9109,70.8213,70.9028,9926.0
2015-12-29 10:40:00,87.01,87.14,87.0,87.14,6211.0,70.9109,71.0169,70.9028,71.0169,6211.0
2015-12-29 10:45:00,87.14,87.16,87.1,87.16,9437.0,71.0169,71.0332,70.9843,71.0332,9437.0
2015-12-29 10:50:00,87.13,87.19,87.05,87.16,7607.0,71.0087,71.0576,70.9435,71.0332,7607.0
2015-12-29 10:55:00,87.14,87.19,87.11,87.11,8822.0,71.0169,71.0576,70.9924,70.9924,8822.0
2015-12-29 11:00:00,87.12,87.22,87.11,87.2,8416.0,71.0006,71.0821,70.9924,71.0658,8416.0
2015-12-29 11:05:00,87.22,87.25,87.18,87.18,7895.0,71.0821,71.1065,71.0495,71.0495,7895.0
2015-12-29 11:10:00,87.19,87.23,87.14,87.17,4822.0,71.0576,71.0902,71.0169,71.0413,4822.0
2015-12-29 11:15:00,87.12,87.14,87.07,87.11,7459.0,71.0006,71.0169,70.9598,70.9924,7459.0
2015-12-29 11:20:00,87.13,87.13,87.01,87.01,6314.0,71.0087,71.0087,70.9109,70.9109,6314.0
2015-12-29 11:25:00,86.99,87.03,86.96,87.02,5791.0,70.8946,70.9272,70.8702,70.9191,5791.0
2015-12-29 11:30:00,87.01,87.05,86.97,87.02,6758.0,70.9109,70.9435,70.8783,70.9191,6758.0
2015-12-29 11:35:00,87.02,87.05,86.91,86.93,10558.0,70.9191,70.9435,70.8294,70.8457,10558.0
2015-12-29 11:40:00,86.9,86.93,86.82,86.83,4863.0,70.8213,70.8457,70.7561,70.7642,4863.0
2015-12-29 11:45:00,86.8,86.86,86.75,86.75,6713.0,70.7398,70.7887,70.699,70.699,6713.0
2015-12-29 11:50:00,86.76,86.77,86.73,86.76,4797.0,70.7072,70.7153,70.6827,70.7072,4797.0
2015-12-29 11:55:00,86.75,86.83,86.74,86.83,4959.0,70.699,70.7642,70.6909,70.7642,4959.0
2015-12-29 12:00:00,86.82,86.95,86.82,86.93,2800.0,70.7561,70.862,70.7561,70.8457,2800.0
2015-12-29 12:05:00,86.9,86.91,86.86,86.9,4600.0,70.8213,70.8294,70.7887,70.8213,4600.0
2015-12-29 12:10:00,86.87,86.91,86.82,86.91,3582.0,70.7968,70.8294,70.7561,70.8294,3582.0
2015-12-29 12:15:00,86.91,86.96,86.91,86.96,5040.0,70.8294,70.8702,70.8294,70.8702,5040.0
2015-12-29 12:20:00,86.97,87.03,86.96,87.02,4652.0,70.8783,70.9272,70.8702,70.9191,4652.0
2015-12-29 12:25:00,87.02,87.04,86.94,86.94,3471.0,70.9191,70.9354,70.8539,70.8539,3471.0
2015-12-29 12:30:00,86.94,86.97,86.9,86.93,6232.0,70.8539,70.8783,70.8213,70.8457,6232.0
2015-12-29 12:35:00,86.93,86.99,86.93,86.97,4153.0,70.8457,70.8946,70.8457,70.8783,4153.0
2015-12-29 12:40:00,86.94,86.96,86.89,86.93,4143.0,70.8539,70.8702,70.8131,70.8457,4143.0
2015-12-29 12:45:00,86.91,86.92,86.81,86.82,6160.0,70.8294,70.8376,70.7479,70.7561,6160.0
2015-12-29 12:50:00,86.82,86.87,86.75,86.75,3626.0,70.7561,70.7968,70.699,70.699,3626.0
2015-12-29 12:55:00,86.75,86.82,86.75,86.81,6966.0,70.699,70.7561,70.699,70.7479,6966.0
2015-12-29 13:00:00,86.8,86.85,86.77,86.78,6896.0,70.7398,70.7805,70.7153,70.7235,6896.0
2015-12-29 13:05:00,86.8,86.82,86.79,86.81,2600.0,70.7398,70.7561,70.7316,70.7479,2600.0
2015-12-29 13:10:00,86.82,86.86,86.81,86.81,4548.0,70.7561,70.7887,70.7479,70.7479,4548.0
2015-12-29 13:15:00,86.83,86.92,86.83,86.9,7417.0,70.7642,70.8376,70.7642,70.8213,7417.0
2015-12-29 13:20:00,86.92,86.94,86.85,86.87,5505.0,70.8376,70.8539,70.7805,70.7968,5505.0
2015-12-29 13:25:00,86.88,86.88,86.82,86.85,2868.0,70.805,70.805,70.7561,70.7805,2868.0
2015-12-29 13:30:00,86.84,86.84,86.79,86.81,2190.0,70.7724,70.7724,70.7316,70.7479,2190.0
2015-12-29 13:35:00,86.82,86.82,86.78,86.78,7797.0,70.7561,70.7561,70.7235,70.7235,7797.0
2015-12-29 13:40:00,86.77,86.84,86.77,86.84,6165.0,70.7153,70.7724,70.7153,70.7724,6165.0
2015-12-29 13:45:00,86.84,86.85,86.8,86.85,4310.0,70.7724,70.7805,70.7398,70.7805,4310.0
2015-12-29 13:50:00,86.87,86.9,86.87,86.88,2500.0,70.7968,70.8213,70.7968,70.805,2500.0
2015-12-29 13:55:00,86.89,86.95,86.88,86.95,5043.0,70.8131,70.862,70.805,70.862,5043.0
2015-12-29 14:00:00,86.96,86.96,86.9,86.92,3988.0,70.8702,70.8702,70.8213,70.8376,3988.0
2015-12-29 14:05:00,86.92,86.97,86.88,86.88,13219.0,70.8376,70.8783,70.805,70.805,13219.0
2015-12-29 14:10:00,86.9,86.92,86.83,86.83,2117.0,70.8213,70.8376,70.7642,70.7642,2117.0
2015-12-29 14:15:00,86.86,86.92,86.84,86.92,3742.0,70.7887,70.8376,70.7724,70.8376,3742.0
2015-12-29 14:20:00,86.91,86.96,86.9,86.93,6462.0,70.8294,70.8702,70.8213,70.8457,6462.0
2015-12-29 14:25:00,86.92,86.92,86.87,86.91,11731.0,70.8376,70.8376,70.7968,70.8294,11731.0
2015-12-29 14:30:00,86.91,86.91,86.86,86.89,11450.0,70.8294,70.8294,70.7887,70.8131,11450.0
2015-12-29 14:35:00,86.88,86.88,86.83,86.85,4283.0,70.805,70.805,70.7642,70.7805,4283.0
2015-12-29 14:40:00,86.85,86.89,86.82,86.88,6995.0,70.7805,70.8131,70.7561,70.805,6995.0
2015-12-29 14:45:00,86.88,86.9,86.85,86.86,3047.0,70.805,70.8213,70.7805,70.7887,3047.0
2015-12-29 14:50:00,86.87,86.94,86.85,86.93,14877.0,70.7968,70.8539,70.7805,70.8457,14877.0
2015-12-29 14:55:00,86.94,87.02,86.91,86.99,12794.0,70.8539,70.9191,70.8294,70.8946,12794.0
2015-12-29 15:00:00,87.0,87.01,86.96,86.99,5550.0,70.9028,70.9109,70.8702,70.8946,5550.0
2015-12-29 15:05:00,86.99,87.05,86.95,87.04,6381.0,70.8946,70.9435,70.862,70.9354,6381.0
2015-12-29 15:10:00,87.04,87.04,87.0,87.01,6011.0,70.9354,70.9354,70.9028,70.9109,6011.0
2015-12-29 15:15:00,87.02,87.09,87.02,87.03,8162.0,70.9191,70.9761,70.9191,70.9272,8162.0
2015-12-29 15:20:00,87.04,87.04,86.95,86.95,9060.0,70.9354,70.9354,70.862,70.862,9060.0
2015-12-29 15:25:00,86.94,86.97,86.93,86.96,10462.0,70.8539,70.8783,70.8457,70.8702,10462.0
2015-12-29 15:30:00,86.97,86.99,86.87,86.88,11141.0,70.8783,70.8946,70.7968,70.805,11141.0
2015-12-29 15:35:00,86.87,86.88,86.81,86.81,12570.0,70.7968,70.805,70.7479,70.7479,12570.0
2015-12-29 15:40:00,86.81,86.84,86.77,86.79,14291.0,70.7479,70.7724,70.7153,70.7316,14291.0
2015-12-29 15:45:00,86.79,86.86,86.76,86.8,15241.0,70.7316,70.7887,70.7072,70.7398,15241.0
2015-12-29 15:50:00,86.79,86.83,86.78,86.83,18072.0,70.7316,70.7642,70.7235,70.7642,18072.0
2015-12-29 15:55:00,86.83,86.92,86.79,86.83,60001.0,70.7642,70.8376,70.7316,70.7642,60001.0
2015-12-30 09:30:00,86.74,87.06,86.74,87.01,19818.0,70.6909,70.9517,70.6909,70.9109,19818.0
2015-12-30 09:35:00,86.74,86.77,86.58,86.67,3417.0,70.6909,70.7153,70.5605,70.6338,3417.0
2015-12-30 09:40:00,86.63,86.81,86.63,86.8,9194.0,70.6012,70.7479,70.6012,70.7398,9194.0
2015-12-30 09:45:00,86.68,86.84,86.65,86.72,11988.0,70.642,70.7724,70.6175,70.6746,11988.0
2015-12-30 09:50:00,86.7,86.8,86.68,86.75,4918.0,70.6583,70.7398,70.642,70.699,4918.0
2015-12-30 09:55:00,86.79,86.89,86.75,86.77,6598.0,70.7316,70.8131,70.699,70.7153,6598.0
2015-12-30 10:00:00,86.77,86.95,86.75,86.95,2395.0,70.7153,70.862,70.699,70.862,2395.0
2015-12-30 10:05:00,86.97,87.03,86.97,86.98,7091.0,70.8783,70.9272,70.8783,70.8865,7091.0
2015-12-30 10:10:00,87.0,87.05,86.98,87.03,8222.0,70.9028,70.9435,70.8865,70.9272,8222.0
2015-12-30 10:15:00,87.03,87.07,87.01,87.01,5917.0,70.9272,70.9598,70.9109,70.9109,5917.0
2015-12-30 10:20:00,87.0,87.0,86.89,86.91,7023.0,70.9028,70.9028,70.8131,70.8294,7023.0
2015-12-30 10:25:00,86.91,86.92,86.82,86.85,3983.0,70.8294,70.8376,70.7561,70.7805,3983.0
2015-12-30 10:30:00,86.82,86.91,86.79,86.91,6706.0,70.7561,70.8294,70.7316,70.8294,6706.0
2015-12-30 10:35:00,86.9,86.9,86.85,86.9,7381.0,70.8213,70.8213,70.7805,70.8213,7381.0
2015-12-30 10:40:00,86.89,87.0,86.87,86.99,7109.0,70.8131,70.9028,70.7968,70.8946,7109.0
2015-12-30 10:45:00,87.01,87.01,86.96,86.98,3975.0,70.9109,70.9109,70.8702,70.8865,3975.0
2015-12-30 10:50:00,86.98,87.06,86.98,87.05,7937.0,70.8865,70.9517,70.8865,70.9435,7937.0
2015-12-30 10:55:00,87.07,87.09,87.06,87.06,5381.0,70.9598,70.9761,70.9517,70.9517,5381.0
2015-12-30 11:00:00,87.06,87.1,87.03,87.03,3087.0,70.9517,70.9843,70.9272,70.9272,3087.0
2015-12-30 11:05:00,87.03,87.09,87.01,87.07,4133.0,70.9272,70.9761,70.9109,70.9598,4133.0
2015-12-30 11:10:00,87.07,87.07,86.98,86.98,4365.0,70.9598,70.9598,70.8865,70.8865,4365.0
2015-12-30 11:15:00,86.96,86.96,86.88,86.89,2968.0,70.8702,70.8702,70.805,70.8131,2968.0
2015-12-30 11:20:00,86.88,86.95,86.88,86.92,5997.0,70.805,70.862,70.805,70.8376,5997.0
2015-12-30 11:25:00,86.93,86.97,86.9,86.97,2609.0,70.8457,70.8783,70.8213,70.8783,2609.0
2015-12-30 11:30:00,86.97,86.98,86.9,86.93,13217.0,70.8783,70.8865,70.8213,70.8457,13217.0
2015-12-30 11:35:00,86.94,86.94,86.84,86.84,7336.0,70.8539,70.8539,70.7724,70.7724,7336.0
2015-12-30 11:40:00,86.85,86.86,86.81,86.83,6229.0,70.7805,70.7887,70.7479,70.7642,6229.0
2015-12-30 11:45:00,86.82,86.86,86.81,86.81,7899.0,70.7561,70.7887,70.7479,70.7479,7899.0
2015-12-30 11:50:00,86.83,86.89,86.82,86.87,3126.0,70.7642,70.8131,70.7561,70.7968,3126.0
2015-12-30 11:55:00,86.87,86.91,86.86,86.86,3849.0,70.7968,70.8294,70.7887,70.7887,3849.0
2015-12-30 12:00:00,86.88,86.89,86.84,86.87,3759.0,70.805,70.8131,70.7724,70.7968,3759.0
2015-12-30 12:05:00,86.86,86.93,86.83,86.91,12395.0,70.7887,70.8457,70.7642,70.8294,12395.0
2015-12-30 12:10:00,86.9,86.91,86.84,86.85,4653.0,70.8213,70.8294,70.7724,70.7805,4653.0
2015-12-30 12:15:00,86.86,86.87,86.83,86.85,3195.0,70.7887,70.7968,70.7642,70.7805,3195.0
2015-12-30 12:20:00,86.86,86.87,86.83,86.83,2923.0,70.7887,70.7968,70.7642,70.7642,2923.0
2015-12-30 12:25:00,86.85,86.85,86.8,86.82,3050.0,70.7805,70.7805,70.7398,70.7561,3050.0
2015-12-30 12:30:00,86.81,86.84,86.78,86.82,2904.0,70.7479,70.7724,70.7235,70.7561,2904.0
2015-12-30 12:35:00,86.79,86.82,86.79,86.82,2624.0,70.7316,70.7561,70.7316,70.7561,2624.0
2015-12-30 12:40:00,86.82,86.82,86.78,86.8,3827.0,70.7561,70.7561,70.7235,70.7398,3827.0
2015-12-30 12:45:00,86.8,86.82,86.79,86.79,3000.0,70.7398,70.7561,70.7316,70.7316,3000.0
2015-12-30 12:50:00,86.8,86.81,86.78,86.8,3032.0,70.7398,70.7479,70.7235,70.7398,3032.0
2015-12-30 12:55:00,86.79,86.81,86.78,86.81,1984.0,70.7316,70.7479,70.7235,70.7479,1984.0
2015-12-30 13:00:00,86.81,86.84,86.79,86.82,5333.0,70.7479,70.7724,70.7316,70.7561,5333.0
2015-12-30 13:05:00,86.81,86.83,86.8,86.81,4255.0,70.7479,70.7642,70.7398,70.7479,4255.0
2015-12-30 13:10:00,86.81,86.81,86.75,86.79,3331.0,70.7479,70.7479,70.699,70.7316,3331.0
2015-12-30 13:15:00,86.77,86.78,86.75,86.75,2050.0,70.7153,70.7235,70.699,70.699,2050.0
2015-12-30 13:20:00,86.75,86.76,86.71,86.75,5879.0,70.699,70.7072,70.6664,70.699,5879.0
2015-12-30 13:25:00,86.76,86.79,86.75,86.79,4241.0,70.7072,70.7316,70.699,70.7316,4241.0
2015-12-30 13:30:00,86.78,86.79,86.75,86.76,5698.0,70.7235,70.7316,70.699,70.7072,5698.0
2015-12-30 13:35:00,86.74,86.76,86.73,86.75,8052.0,70.6909,70.7072,70.6827,70.699,8052.0
2015-12-30 13:40:00,86.74,86.82,86.74,86.81,8582.0,70.6909,70.7561,70.6909,70.7479,8582.0
2015-12-30 13:45:00,86.84,86.88,86.8,86.86,11902.0,70.7724,70.805,70.7398,70.7887,11902.0
2015-12-30 13:50:00,86.87,86.9,86.85,86.85,2526.0,70.7968,70.8213,70.7805,70.7805,2526.0
2015-12-30 13:55:00,86.85,86.87,86.83,86.85,3128.0,70.7805,70.7968,70.7642,70.7805,3128.0
2015-12-30 14:00:00,86.84,86.89,86.84,86.86,3899.0,70.7724,70.8131,70.7724,70.7887,3899.0
2015-12-30 14:05:00,86.85,86.87,86.85,86.85,4099.0,70.7805,70.7968,70.7805,70.7805,4099.0
2015-12-30 14:10:00,86.85,86.92,86.85,86.91,5315.0,70.7805,70.8376,70.7805,70.8294,5315.0
2015-12-30 14:15:00,86.9,86.91,86.86,86.9,3529.0,70.8213,70.8294,70.7887,70.8213,3529.0
2015-12-30 14:20:00,86.9,86.92,86.87,86.87,3084.0,70.8213,70.8376,70.7968,70.7968,3084.0
2015-12-30 14:25:00,86.87,86.89,86.84,86.86,11646.0,70.7968,70.8131,70.7724,70.7887,11646.0
2015-12-30 14:30:00,86.87,86.88,86.82,86.83,3349.0,70.7968,70.805,70.7561,70.7642,3349.0
2015-12-30 14:35:00,86.81,86.83,86.78,86.82,4851.0,70.7479,70.7642,70.7235,70.7561,4851.0
2015-12-30 14:40:00,86.81,86.81,86.75,86.79,2541.0,70.7479,70.7479,70.699,70.7316,2541.0
2015-12-30 14:45:00,86.8,86.83,86.78,86.83,6860.0,70.7398,70.7642,70.7235,70.7642,6860.0
2015-12-30 14:50:00,86.82,86.82,86.73,86.74,10486.0,70.7561,70.7561,70.6827,70.6909,10486.0
2015-12-30 14:55:00,86.75,86.77,86.7,86.76,5128.0,70.699,70.7153,70.6583,70.7072,5128.0
2015-12-30 15:00:00,86.75,86.75,86.69,86.73,6700.0,70.699,70.699,70.6501,70.6827,6700.0
2015-12-30 15:05:00,86.73,86.76,86.72,86.74,4012.0,70.6827,70.7072,70.6746,70.6909,4012.0
2015-12-30 15:10:00,86.75,86.77,86.71,86.77,5113.0,70.699,70.7153,70.6664,70.7153,5113.0
2015-12-30 15:15:00,86.77,86.81,86.77,86.8,4192.0,70.7153,70.7479,70.7153,70.7398,4192.0
2015-12-30 15:20:00,86.79,86.8,86.75,86.75,6005.0,70.7316,70.7398,70.699,70.699,6005.0
2015-12-30 15:25:00,86.76,86.76,86.71,86.71,5509.0,70.7072,70.7072,70.6664,70.6664,5509.0
2015-12-30 15:30:00,86.7,86.7,86.43,86.49,21148.0,70.6583,70.6583,70.4382,70.4871,21148.0
2015-12-30 15:35:00,86.47,86.5,86.33,86.49,9254.0,70.4708,70.4953,70.3567,70.4871,9254.0
2015-12-30 15:40:00,86.48,86.56,86.43,86.53,15524.0,70.479,70.5442,70.4382,70.5197,15524.0
2015-12-30 15:45:00,86.53,86.57,86.48,86.56,14503.0,70.5197,70.5523,70.479,70.5442,14503.0
2015-12-30 15:50:00,86.56,86.57,86.42,86.46,11882.0,70.5442,70.5523,70.4301,70.4627,11882.0
2015-12-30 15:55:00,86.43,86.49,86.37,86.38,25085.0,70.4382,70.4871,70.3893,70.3975,25085.0
2015-12-31 09:30:00,85.78,86.34,85.43,85.78,52341.0,69.9085,70.3649,69.6233,69.9085,52341.0
2015-12-31 09:35:00,85.75,85.75,85.48,85.53,8408.0,69.884,69.884,69.664,69.7048,8408.0
2015-12-31 09:40:00,85.56,85.56,85.3,85.33,9587.0,69.7292,69.7292,69.5173,69.5418,9587.0
2015-12-31 09:45:00,85.31,85.37,85.22,85.28,8872.0,69.5255,69.5744,69.4521,69.501,8872.0
2015-12-31 09:50:00,85.28,85.42,85.28,85.33,9879.0,69.501,69.6151,69.501,69.5418,9879.0
2015-12-31 09:55:00,85.38,85.45,85.38,85.45,6800.0,69.5825,69.6396,69.5825,69.6396,6800.0
2015-12-31 10:00:00,85.42,85.48,85.21,85.21,40799.0,69.6151,69.664,69.444,69.444,40799.0
2015-12-31 10:05:00,85.25,85.27,85.06,85.06,52642.0,69.4766,69.4929,69.3217,69.3217,52642.0
2015-12-31 10:10:00,85.05,85.14,85.03,85.05,40618.0,69.3136,69.3869,69.2973,69.3136,40618.0
2015-12-31 10:15:00,85.05,85.06,84.95,84.98,38550.0,69.3136,69.3217,69.2321,69.2565,38550.0
2015-12-31 10:20:00,84.97,85.0,84.83,84.89,18652.0,69.2484,69.2728,69.1343,69.1832,18652.0
2015-12-31 10:25:00,84.87,84.89,84.67,84.69,35719.0,69.1669,69.1832,69.0039,69.0202,35719.0
2015-12-31 10:30:00,84.7,84.71,84.55,84.66,40677.0,69.0283,69.0365,68.9061,68.9957,40677.0
2015-12-31 10:35:00,84.68,84.68,84.57,84.64,16154.0,69.012,69.012,68.9224,68.9794,16154.0
2015-12-31 10:40:00,84.63,84.69,84.61,84.63,12916.0,68.9713,69.0202,68.955,68.9713,12916.0
2015-12-31 10:45:00,84.65,84.78,84.65,84.78,10823.0,68.9876,69.0935,68.9876,69.0935,10823.0
2015-12-31 10:50:00,84.79,84.94,84.78,84.94,6950.0,69.1017,69.2239,69.0935,69.2239,6950.0
2015-12-31 10:55:00,84.93,84.93,84.82,84.89,5148.0,69.2158,69.2158,69.1261,69.1832,5148.0
2015-12-31 11:00:00,84.89,85.01,84.87,84.9,10732.0,69.1832,69.281,69.1669,69.1913,10732.0
2015-12-31 11:05:00,84.9,85.02,84.9,85.0,4290.0,69.1913,69.2891,69.1913,69.2728,4290.0
2015-12-31 11:10:00,84.99,85.14,84.97,85.12,8686.0,69.2647,69.3869,69.2484,69.3706,8686.0
2015-12-31 11:15:00,85.12,85.12,85.0,85.02,7114.0,69.3706,69.3706,69.2728,69.2891,7114.0
2015-12-31 11:20:00,85.01,85.05,84.99,85.0,6349.0,69.281,69.3136,69.2647,69.2728,6349.0
2015-12-31 11:25:00,84.98,85.1,84.98,85.07,8856.0,69.2565,69.3543,69.2565,69.3299,8856.0
2015-12-31 11:30:00,85.06,85.11,84.98,85.11,3509.0,69.3217,69.3625,69.2565,69.3625,3509.0
2015-12-31 11:35:00,85.13,85.26,85.13,85.25,6773.0,69.3788,69.4847,69.3788,69.4766,6773.0
2015-12-31 11:40:00,85.25,85.34,85.25,85.34,5494.0,69.4766,69.5499,69.4766,69.5499,5494.0
2015-12-31 11:45:00,85.33,85.51,85.32,85.48,23311.0,69.5418,69.6885,69.5336,69.664,23311.0
2015-12-31 11:50:00,85.49,85.5,85.38,85.44,9217.0,69.6722,69.6803,69.5825,69.6314,9217.0
2015-12-31 11:55:00,85.42,85.59,85.42,85.59,8882.0,69.6151,69.7536,69.6151,69.7536,8882.0
2015-12-31 12:00:00,85.59,85.65,85.55,85.6,10401.0,69.7536,69.8025,69.7211,69.7618,10401.0
2015-12-31 12:05:00,85.62,85.79,85.61,85.79,16916.0,69.7781,69.9166,69.7699,69.9166,16916.0
2015-12-31 12:10:00,85.78,85.79,85.68,85.7,3921.0,69.9085,69.9166,69.827,69.8433,3921.0
2015-12-31 12:15:00,85.71,85.78,85.69,85.75,8877.0,69.8514,69.9085,69.8351,69.884,8877.0
2015-12-31 12:20:00,85.72,85.8,85.72,85.8,4079.0,69.8596,69.9248,69.8596,69.9248,4079.0
2015-12-31 12:25:00,85.81,85.91,85.78,85.88,12236.0,69.9329,70.0144,69.9085,69.99,12236.0
2015-12-31 12:30:00,85.86,85.91,85.83,85.88,10451.0,69.9737,70.0144,69.9492,69.99,10451.0
2015-12-31 12:35:00,85.91,85.93,85.88,85.92,6879.0,70.0144,70.0307,69.99,70.0226,6879.0
2015-12-31 12:40:00,85.93,85.97,85.91,85.95,9314.0,70.0307,70.0633,70.0144,70.047,9314.0
2015-12-31 12:45:00,85.95,85.95,85.92,85.94,16923.0,70.047,70.047,70.0226,70.0389,16923.0
2015-12-31 12:50:00,85.94,86.05,85.93,86.05,11457.0,70.0389,70.1285,70.0307,70.1285,11457.0
2015-12-31 12:55:00,86.03,86.05,85.9,85.9,12252.0,70.1122,70.1285,70.0063,70.0063,12252.0
2015-12-31 13:00:00,85.86,85.92,85.76,85.81,7925.0,69.9737,70.0226,69.8922,69.9329,7925.0
2015-12-31 13:05:00,85.83,85.85,85.71,85.72,10589.0,69.9492,69.9655,69.8514,69.8596,10589.0
2015-12-31 13:10:00,85.71,85.81,85.7,85.78,6381.0,69.8514,69.9329,69.8433,69.9085,6381.0
2015-12-31 13:15:00,85.76,85.76,85.71,85.72,5539.0,69.8922,69.8922,69.8514,69.8596,5539.0
2015-12-31 13:20:00,85.72,85.75,85.69,85.75,2522.0,69.8596,69.884,69.8351,69.884,2522.0
2015-12-31 13:25:00,85.74,85.77,85.72,85.74,5975.0,69.8759,69.9003,69.8596,69.8759,5975.0
2015-12-31 13:30:00,85.75,85.75,85.71,85.74,3300.0,69.884,69.884,69.8514,69.8759,3300.0
2015-12-31 13:35:00,85.76,85.76,85.69,85.72,2975.0,69.8922,69.8922,69.8351,69.8596,2975.0
2015-12-31 13:40:00,85.75,85.86,85.74,85.86,3171.0,69.884,69.9737,69.8759,69.9737,3171.0
2015-12-31 13:45:00,85.84,85.84,85.81,85.84,3124.0,69.9574,69.9574,69.9329,69.9574,3124.0
2015-12-31 13:50:00,85.84,85.9,85.81,85.89,3313.0,69.9574,70.0063,69.9329,69.9981,3313.0
2015-12-31 13:55:00,85.89,85.89,85.83,85.84,4483.0,69.9981,69.9981,69.9492,69.9574,4483.0
2015-12-31 14:00:00,85.85,85.87,85.8,85.81,5248.0,69.9655,69.9818,69.9248,69.9329,5248.0
2015-12-31 14:05:00,85.82,85.82,85.63,85.64,5289.0,69.9411,69.9411,69.7862,69.7944,5289.0
2015-12-31 14:10:00,85.65,85.66,85.59,85.62,5122.0,69.8025,69.8107,69.7536,69.7781,5122.0
2015-12-31 14:15:00,85.64,85.68,85.61,85.62,11410.0,69.7944,69.827,69.7699,69.7781,11410.0
2015-12-31 14:20:00,85.6,85.6,85.43,85.47,5416.0,69.7618,69.7618,69.6233,69.6559,5416.0
2015-12-31 14:25:00,85.46,85.47,85.38,85.44,9451.0,69.6477,69.6559,69.5825,69.6314,9451.0
2015-12-31 14:30:00,85.43,85.44,85.36,85.38,10795.0,69.6233,69.6314,69.5662,69.5825,10795.0
2015-12-31 14:35:00,85.39,85.39,85.24,85.24,7159.0,69.5907,69.5907,69.4684,69.4684,7159.0
2015-12-31 14:40:00,85.25,85.31,85.25,85.29,4592.0,69.4766,69.5255,69.4766,69.5092,4592.0
2015-12-31 14:45:00,85.3,85.37,85.29,85.35,4835.0,69.5173,69.5744,69.5092,69.5581,4835.0
2015-12-31 14:50:00,85.36,85.4,85.35,85.37,5172.0,69.5662,69.5988,69.5581,69.5744,5172.0
2015-12-31 14:55:00,85.38,85.38,85.31,85.32,5847.0,69.5825,69.5825,69.5255,69.5336,5847.0
2015-12-31 15:00:00,85.31,85.31,85.26,85.28,4500.0,69.5255,69.5255,69.4847,69.501,4500.0
2015-12-31 15:05:00,85.27,85.31,85.15,85.15,9484.0,69.4929,69.5255,69.3951,69.3951,9484.0
2015-12-31 15:10:00,85.16,85.17,85.06,85.09,12511.0,69.4032,69.4114,69.3217,69.3462,12511.0
2015-12-31 15:15:00,85.1,85.21,85.1,85.13,7520.0,69.3543,69.444,69.3543,69.3788,7520.0
2015-12-31 15:20:00,85.15,85.17,85.08,85.14,23073.0,69.3951,69.4114,69.338,69.3869,23073.0
2015-12-31 15:25:00,85.12,85.12,85.07,85.08,11980.0,69.3706,69.3706,69.3299,69.338,11980.0
2015-12-31 15:30:00,85.1,85.17,85.08,85.17,9953.0,69.3543,69.4114,69.338,69.4114,9953.0
2015-12-31 15:35:00,85.18,85.24,85.16,85.17,13224.0,69.4195,69.4684,69.4032,69.4114,13224.0
2015-12-31 15:40:00,85.18,85.18,85.05,85.07,12399.0,69.4195,69.4195,69.3136,69.3299,12399.0
2015-12-31 15:45:00,85.06,85.18,85.03,85.09,14163.0,69.3217,69.4195,69.2973,69.3462,14163.0
2015-12-31 15:50:00,85.08,85.08,85.01,85.02,25057.0,69.338,69.338,69.281,69.2891,25057.0
2015-12-31 15:55:00,85.01,85.01,84.72,84.72,76719.0,69.281,69.281,69.0446,69.0446,76719.0
2016-01-04 09:30:00,82.93,83.19,82.04,83.03,80771.0,67.5858,67.7977,66.8605,67.6673,80771.0
2016-01-04 09:35:00,83.02,83.16,82.64,82.86,36201.0,67.6592,67.7733,67.3495,67.5288,36201.0
2016-01-04 09:40:00,82.83,82.84,82.52,82.72,39512.0,67.5043,67.5125,67.2517,67.4147,39512.0
2016-01-04 09:45:00,82.69,82.89,82.54,82.89,22755.0,67.3902,67.5532,67.268,67.5532,22755.0
2016-01-04 09:50:00,82.92,83.0,82.7,82.7,18559.0,67.5777,67.6429,67.3984,67.3984,18559.0
2016-01-04 09:55:00,82.68,82.84,82.62,82.69,10984.0,67.3821,67.5125,67.3332,67.3902,10984.0
2016-01-04 10:00:00,82.62,82.65,82.21,82.37,26316.0,67.3332,67.3576,66.999,67.1294,26316.0
2016-01-04 10:05:00,82.38,82.6,82.37,82.58,12251.0,67.1376,67.3169,67.1294,67.3006,12251.0
2016-01-04 10:10:00,82.55,82.77,82.53,82.73,32840.0,67.2761,67.4554,67.2598,67.4228,32840.0
2016-01-04 10:15:00,82.75,82.77,82.6,82.7,14311.0,67.4391,67.4554,67.3169,67.3984,14311.0
2016-01-04 10:20:00,82.73,82.83,82.52,82.53,14894.0,67.4228,67.5043,67.2517,67.2598,14894.0
2016-01-04 10:25:00,82.54,82.65,82.47,82.51,14164.0,67.268,67.3576,67.2109,67.2435,14164.0
2016-01-04 10:30:00,82.49,82.54,82.39,82.49,16345.0,67.2272,67.268,67.1457,67.2272,16345.0
2016-01-04 10:35:00,82.49,82.49,82.41,82.45,13490.0,67.2272,67.2272,67.162,67.1946,13490.0
2016-01-04 10:40:00,82.45,82.54,82.25,82.51,20745.0,67.1946,67.268,67.0316,67.2435,20745.0
2016-01-04 10:45:00,82.53,82.55,82.41,82.51,12516.0,67.2598,67.2761,67.162,67.2435,12516.0
2016-01-04 10:50:00,82.51,82.52,82.24,82.31,22033.0,67.2435,67.2517,67.0235,67.0805,22033.0
2016-01-04 10:55:00,82.31,82.31,82.12,82.17,12484.0,67.0805,67.0805,66.9257,66.9664,12484.0
2016-01-04 11:00:00,82.18,82.18,81.97,82.04,21106.0,66.9746,66.9746,66.8034,66.8605,21106.0
2016-01-04 11:05:00,82.03,82.04,81.85,81.95,16217.0,66.8523,66.8605,66.7056,66.7871,16217.0
2016-01-04 11:10:00,81.97,82.05,81.88,82.05,16300.0,66.8034,66.8686,66.7301,66.8686,16300.0
2016-01-04 11:15:00,82.04,82.06,81.97,82.0,14980.0,66.8605,66.8768,66.8034,66.8279,14980.0
2016-01-04 11:20:00,81.96,82.11,81.89,82.06,12916.0,66.7953,66.9175,66.7382,66.8768,12916.0
2016-01-04 11:25:00,82.08,82.1,82.01,82.08,13031.0,66.8931,66.9094,66.836,66.8931,13031.0
2016-01-04 11:30:00,82.07,82.1,81.97,82.06,16718.0,66.8849,66.9094,66.8034,66.8768,16718.0
2016-01-04 11:35:00,82.08,82.08,81.93,82.03,11678.0,66.8931,66.8931,66.7708,66.8523,11678.0
2016-01-04 11:40:00,82.02,82.2,82.02,82.09,10374.0,66.8442,66.9909,66.8442,66.9012,10374.0
2016-01-04 11:45:00,82.12,82.13,82.02,82.05,12050.0,66.9257,66.9338,66.8442,66.8686,12050.0
2016-01-04 11:50:00,82.08,82.13,82.03,82.03,8926.0,66.8931,66.9338,66.8523,66.8523,8926.0
2016-01-04 11:55:00,82.03,82.07,81.92,81.98,8416.0,66.8523,66.8849,66.7627,66.8116,8416.0
2016-01-04 12:00:00,81.98,81.99,81.91,81.98,9207.0,66.8116,66.8197,66.7545,66.8116,9207.0
2016-01-04 12:05:00,81.97,82.02,81.88,81.96,11507.0,66.8034,66.8442,66.7301,66.7953,11507.0
2016-01-04 12:10:00,81.95,81.97,81.79,81.82,9360.0,66.7871,66.8034,66.6567,66.6812,9360.0
2016-01-04 12:15:00,81.82,81.92,81.82,81.83,12999.0,66.6812,66.7627,66.6812,66.6893,12999.0
2016-01-04 12:20:00,81.82,81.89,81.78,81.81,8992.0,66.6812,66.7382,66.6486,66.673,8992.0
2016-01-04 12:25:00,81.82,81.94,81.78,81.89,9834.0,66.6812,66.779,66.6486,66.7382,9834.0
2016-01-04 12:30:00,81.88,81.89,81.79,81.85,11969.0,66.7301,66.7382,66.6567,66.7056,11969.0
2016-01-04 12:35:00,81.86,82.01,81.86,81.97,6522.0,66.7138,66.836,66.7138,66.8034,6522.0
2016-01-04 12:40:00,81.99,82.09,81.9,82.03,9295.0,66.8197,66.9012,66.7464,66.8523,9295.0
2016-01-04 12:45:00,82.05,82.08,81.86,81.9,17816.0,66.8686,66.8931,66.7138,66.7464,17816.0
2016-01-04 12:50:00,81.91,82.09,81.91,82.09,7209.0,66.7545,66.9012,66.7545,66.9012,7209.0
2016-01-04 12:55:00,82.1,82.13,82.02,82.04,9778.0,66.9094,66.9338,66.8442,66.8605,9778.0
2016-01-04 13:00:00,82.08,82.12,82.04,82.11,19229.0,66.8931,66.9257,66.8605,66.9175,19229.0
2016-01-04 13:05:00,82.12,82.19,82.1,82.16,8585.0,66.9257,66.9827,66.9094,66.9583,8585.0
2016-01-04 13:10:00,82.15,82.2,82.05,82.06,9556.0,66.9501,66.9909,66.8686,66.8768,9556.0
2016-01-04 13:15:00,82.07,82.14,81.97,81.97,10886.0,66.8849,66.942,66.8034,66.8034,10886.0
2016-01-04 13:20:00,81.97,82.03,81.91,81.92,15698.0,66.8034,66.8523,66.7545,66.7627,15698.0
2016-01-04 13:25:00,81.92,82.08,81.9,82.05,9471.0,66.7627,66.8931,66.7464,66.8686,9471.0
2016-01-04 13:30:00,82.04,82.07,81.98,82.03,8470.0,66.8605,66.8849,66.8116,66.8523,8470.0
2016-01-04 13:35:00,82.04,82.09,81.98,82.01,6581.0,66.8605,66.9012,66.8116,66.836,6581.0
2016-01-04 13:40:00,82.02,82.04,81.88,81.93,21581.0,66.8442,66.8605,66.7301,66.7708,21581.0
2016-01-04 13:45:00,81.93,81.99,81.87,81.88,11824.0,66.7708,66.8197,66.7219,66.7301,11824.0
2016-01-04 13:50:00,81.86,81.95,81.84,81.89,9220.0,66.7138,66.7871,66.6975,66.7382,9220.0
2016-01-04 13:55:00,81.91,81.94,81.78,81.8,11832.0,66.7545,66.779,66.6486,66.6649,11832.0
2016-01-04 14:00:00,81.82,81.82,81.7,81.73,11651.0,66.6812,66.6812,66.5834,66.6078,11651.0
2016-01-04 14:05:00,81.72,81.8,81.6,81.8,11607.0,66.5997,66.6649,66.5019,66.6649,11607.0
2016-01-04 14:10:00,81.79,81.79,81.71,81.74,16684.0,66.6567,66.6567,66.5915,66.616,16684.0
2016-01-04 14:15:00,81.75,81.87,81.68,81.84,28743.0,66.6241,66.7219,66.5671,66.6975,28743.0
2016-01-04 14:20:00,81.87,81.98,81.87,81.93,10999.0,66.7219,66.8116,66.7219,66.7708,10999.0
2016-01-04 14:25:00,81.95,81.97,81.65,81.7,40763.0,66.7871,66.8034,66.5427,66.5834,40763.0
2016-01-04 14:30:00,81.71,81.71,81.48,81.53,34507.0,66.5915,66.5915,66.4041,66.4449,34507.0
2016-01-04 14:35:00,81.54,81.66,81.49,81.66,26007.0,66.453,66.5508,66.4123,66.5508,26007.0
2016-01-04 14:40:00,81.64,81.74,81.61,81.71,28426.0,66.5345,66.616,66.5101,66.5915,28426.0
2016-01-04 14:45:00,81.71,81.72,81.59,81.59,34961.0,66.5915,66.5997,66.4938,66.4938,34961.0
2016-01-04 14:50:00,81.6,81.66,81.42,81.47,24850.0,66.5019,66.5508,66.3552,66.396,24850.0
2016-01-04 14:55:00,81.48,81.59,81.46,81.54,29142.0,66.4041,66.4938,66.3878,66.453,29142.0
2016-01-04 15:00:00,81.55,81.56,81.36,81.4,14584.0,66.4612,66.4693,66.3063,66.3389,14584.0
2016-01-04 15:05:00,81.4,81.54,81.35,81.48,16943.0,66.3389,66.453,66.2982,66.4041,16943.0
2016-01-04 15:10:00,81.48,81.51,81.34,81.41,17229.0,66.4041,66.4286,66.29,66.3471,17229.0
2016-01-04 15:15:00,81.41,81.45,81.34,81.39,16106.0,66.3471,66.3797,66.29,66.3308,16106.0
2016-01-04 15:20:00,81.37,81.4,81.25,81.28,44947.0,66.3145,66.3389,66.2167,66.2411,44947.0
2016-01-04 15:25:00,81.28,81.43,81.28,81.43,18711.0,66.2411,66.3634,66.2411,66.3634,18711.0
2016-01-04 15:30:00,81.44,81.62,81.43,81.53,32906.0,66.3715,66.5182,66.3634,66.4449,32906.0
2016-01-04 15:35:00,81.52,81.58,81.46,81.58,32704.0,66.4367,66.4856,66.3878,66.4856,32704.0
2016-01-04 15:40:00,81.59,81.72,81.56,81.71,32223.0,66.4938,66.5997,66.4693,66.5915,32223.0
2016-01-04 15:45:00,81.75,82.01,81.69,82.0,42013.0,66.6241,66.836,66.5752,66.8279,42013.0
2016-01-04 15:50:00,82.0,82.0,81.79,81.89,54817.0,66.8279,66.8279,66.6567,66.7382,54817.0
2016-01-04 15:55:00,81.9,82.1,81.88,82.08,101492.0,66.7464,66.9094,66.7301,66.8931,101492.0
2016-01-05 09:30:00,82.66,83.1,82.5,82.61,64044.0,67.3658,67.7244,67.2354,67.325,64044.0
2016-01-05 09:35:00,82.61,82.77,82.56,82.69,29586.0,67.325,67.4554,67.2843,67.3902,29586.0
2016-01-05 09:40:00,82.69,83.21,82.69,83.08,10609.0,67.3902,67.814,67.3902,67.7081,10609.0
2016-01-05 09:45:00,83.11,83.17,82.67,82.68,13875.0,67.7325,67.7814,67.3739,67.3821,13875.0
2016-01-05 09:50:00,82.7,82.79,82.52,82.53,16753.0,67.3984,67.4717,67.2517,67.2598,16753.0
2016-01-05 09:55:00,82.53,82.66,82.49,82.61,12622.0,67.2598,67.3658,67.2272,67.325,12622.0
2016-01-05 10:00:00,82.66,82.72,82.61,82.68,50894.0,67.3658,67.4147,67.325,67.3821,50894.0
2016-01-05 10:05:00,82.66,82.67,82.4,82.4,27143.0,67.3658,67.3739,67.1539,67.1539,27143.0
2016-01-05 10:10:00,82.42,82.47,82.31,82.31,10785.0,67.1702,67.2109,67.0805,67.0805,10785.0
2016-01-05 10:15:00,82.31,82.33,82.24,82.3,11953.0,67.0805,67.0968,67.0235,67.0724,11953.0
2016-01-05 10:20:00,82.31,82.31,82.22,82.26,20419.0,67.0805,67.0805,67.0072,67.0398,20419.0
2016-01-05 10:25:00,82.24,82.29,82.19,82.21,18407.0,67.0235,67.0642,66.9827,66.999,18407.0
2016-01-05 10:30:00,82.21,82.35,82.2,82.3,22575.0,66.999,67.1131,66.9909,67.0724,22575.0
2016-01-05 10:35:00,82.3,82.56,82.24,82.55,24920.0,67.0724,67.2843,67.0235,67.2761,24920.0
2016-01-05 10:40:00,82.56,82.71,82.52,82.68,59423.0,67.2843,67.4065,67.2517,67.3821,59423.0
2016-01-05 10:45:00,82.69,82.73,82.64,82.73,10548.0,67.3902,67.4228,67.3495,67.4228,10548.0
2016-01-05 10:50:00,82.73,82.8,82.73,82.73,10988.0,67.4228,67.4799,67.4228,67.4228,10988.0
2016-01-05 10:55:00,82.72,82.74,82.64,82.64,16798.0,67.4147,67.431,67.3495,67.3495,16798.0
2016-01-05 11:00:00,82.65,82.73,82.6,82.72,42315.0,67.3576,67.4228,67.3169,67.4147,42315.0
2016-01-05 11:05:00,82.71,82.74,82.64,82.65,17198.0,67.4065,67.431,67.3495,67.3576,17198.0
2016-01-05 11:10:00,82.64,82.64,82.47,82.48,9139.0,67.3495,67.3495,67.2109,67.2191,9139.0
2016-01-05 11:15:00,82.47,82.51,82.36,82.36,68916.0,67.2109,67.2435,67.1213,67.1213,68916.0
2016-01-05 11:20:00,82.37,82.43,82.3,82.39,24956.0,67.1294,67.1783,67.0724,67.1457,24956.0
2016-01-05 11:25:00,82.38,82.49,82.38,82.4,13245.0,67.1376,67.2272,67.1376,67.1539,13245.0
2016-01-05 11:30:00,82.39,82.48,82.39,82.48,8819.0,67.1457,67.2191,67.1457,67.2191,8819.0
2016-01-05 11:35:00,82.5,82.58,82.4,82.4,13943.0,67.2354,67.3006,67.1539,67.1539,13943.0
2016-01-05 11:40:00,82.44,82.49,82.33,82.34,34035.0,67.1865,67.2272,67.0968,67.105,34035.0
2016-01-05 11:45:00,82.32,82.39,82.29,82.36,24190.0,67.0887,67.1457,67.0642,67.1213,24190.0
2016-01-05 11:50:00,82.38,82.42,82.31,82.31,13767.0,67.1376,67.1702,67.0805,67.0805,13767.0
2016-01-05 11:55:00,82.29,82.38,82.21,82.38,46459.0,67.0642,67.1376,66.999,67.1376,46459.0
2016-01-05 12:00:00,82.38,82.38,82.21,82.21,23818.0,67.1376,67.1376,66.999,66.999,23818.0
2016-01-05 12:05:00,82.21,82.24,82.09,82.1,14949.0,66.999,67.0235,66.9012,66.9094,14949.0
2016-01-05 12:10:00,82.11,82.13,81.96,82.0,29605.0,66.9175,66.9338,66.7953,66.8279,29605.0
2016-01-05 12:15:00,81.96,82.03,81.93,81.97,22446.0,66.7953,66.8523,66.7708,66.8034,22446.0
2016-01-05 12:20:00,81.96,82.0,81.9,82.0,14091.0,66.7953,66.8279,66.7464,66.8279,14091.0
2016-01-05 12:25:00,82.0,82.01,81.93,81.98,7200.0,66.8279,66.836,66.7708,66.8116,7200.0
2016-01-05 12:30:00,81.98,82.05,81.95,81.99,15839.0,66.8116,66.8686,66.7871,66.8197,15839.0
2016-01-05 12:35:00,82.01,82.14,81.98,82.12,14598.0,66.836,66.942,66.8116,66.9257,14598.0
2016-01-05 12:40:00,82.1,82.13,82.0,82.04,11275.0,66.9094,66.9338,66.8279,66.8605,11275.0
2016-01-05 12:45:00,82.05,82.11,82.02,82.09,9806.0,66.8686,66.9175,66.8442,66.9012,9806.0
2016-01-05 12:50:00,82.1,82.2,82.06,82.18,9110.0,66.9094,66.9909,66.8768,66.9746,9110.0
2016-01-05 12:55:00,82.2,82.23,82.15,82.22,11250.0,66.9909,67.0153,66.9501,67.0072,11250.0
2016-01-05 13:00:00,82.21,82.21,82.1,82.16,21012.0,66.999,66.999,66.9094,66.9583,21012.0
2016-01-05 13:05:00,82.16,82.2,82.08,82.1,13900.0,66.9583,66.9909,66.8931,66.9094,13900.0
2016-01-05 13:10:00,82.09,82.17,81.99,82.0,13439.0,66.9012,66.9664,66.8197,66.8279,13439.0
2016-01-05 13:15:00,82.0,82.04,81.9,81.9,9358.0,66.8279,66.8605,66.7464,66.7464,9358.0
2016-01-05 13:20:00,81.88,81.9,81.81,81.84,12272.0,66.7301,66.7464,66.673,66.6975,12272.0
2016-01-05 13:25:00,81.84,81.93,81.83,81.91,10106.0,66.6975,66.7708,66.6893,66.7545,10106.0
2016-01-05 13:30:00,81.91,81.93,81.85,81.91,14233.0,66.7545,66.7708,66.7056,66.7545,14233.0
2016-01-05 13:35:00,81.9,82.01,81.88,82.0,9253.0,66.7464,66.836,66.7301,66.8279,9253.0
2016-01-05 13:40:00,82.0,82.18,81.99,82.18,12274.0,66.8279,66.9746,66.8197,66.9746,12274.0
2016-01-05 13:45:00,82.2,82.24,82.17,82.22,8368.0,66.9909,67.0235,66.9664,67.0072,8368.0
2016-01-05 13:50:00,82.23,82.31,82.18,82.31,20972.0,67.0153,67.0805,66.9746,67.0805,20972.0
2016-01-05 13:55:00,82.3,82.31,82.2,82.21,8230.0,67.0724,67.0805,66.9909,66.999,8230.0
2016-01-05 14:00:00,82.21,82.22,82.1,82.11,14207.0,66.999,67.0072,66.9094,66.9175,14207.0
2016-01-05 14:05:00,82.11,82.17,82.05,82.16,18053.0,66.9175,66.9664,66.8686,66.9583,18053.0
2016-01-05 14:10:00,82.16,82.24,82.12,82.18,9894.0,66.9583,67.0235,66.9257,66.9746,9894.0
2016-01-05 14:15:00,82.18,82.28,82.17,82.26,8270.0,66.9746,67.0561,66.9664,67.0398,8270.0
2016-01-05 14:20:00,82.26,82.36,82.26,82.35,22077.0,67.0398,67.1213,67.0398,67.1131,22077.0
2016-01-05 14:25:00,82.35,82.35,82.26,82.33,15584.0,67.1131,67.1131,67.0398,67.0968,15584.0
2016-01-05 14:30:00,82.31,82.35,82.25,82.28,13930.0,67.0805,67.1131,67.0316,67.0561,13930.0
2016-01-05 14:35:00,82.28,82.33,82.26,82.31,10634.0,67.0561,67.0968,67.0398,67.0805,10634.0
2016-01-05 14:40:00,82.31,82.35,82.23,82.28,23859.0,67.0805,67.1131,67.0153,67.0561,23859.0
2016-01-05 14:45:00,82.28,82.34,82.24,82.34,13674.0,67.0561,67.105,67.0235,67.105,13674.0
2016-01-05 14:50:00,82.35,82.37,82.29,82.31,13123.0,67.1131,67.1294,67.0642,67.0805,13123.0
2016-01-05 14:55:00,82.31,82.34,82.19,82.26,14959.0,67.0805,67.105,66.9827,67.0398,14959.0
2016-01-05 15:00:00,82.25,82.26,82.11,82.11,19075.0,67.0316,67.0398,66.9175,66.9175,19075.0
2016-01-05 15:05:00,82.1,82.18,82.06,82.17,21547.0,66.9094,66.9746,66.8768,66.9664,21547.0
2016-01-05 15:10:00,82.16,82.28,82.15,82.27,23320.0,66.9583,67.0561,66.9501,67.0479,23320.0
2016-01-05 15:15:00,82.28,82.28,82.08,82.11,18670.0,67.0561,67.0561,66.8931,66.9175,18670.0
2016-01-05 15:20:00,82.1,82.17,82.0,82.12,20860.0,66.9094,66.9664,66.8279,66.9257,20860.0
2016-01-05 15:25:00,82.1,82.26,82.09,82.2,24921.0,66.9094,67.0398,66.9012,66.9909,24921.0
2016-01-05 15:30:00,82.21,82.3,82.16,82.25,35359.0,66.999,67.0724,66.9583,67.0316,35359.0
2016-01-05 15:35:00,82.26,82.28,82.12,82.28,27580.0,67.0398,67.0561,66.9257,67.0561,27580.0
2016-01-05 15:40:00,82.28,82.48,82.28,82.39,46263.0,67.0561,67.2191,67.0561,67.1457,46263.0
2016-01-05 15:45:00,82.4,82.41,82.25,82.35,28403.0,67.1539,67.162,67.0316,67.1131,28403.0
2016-01-05 15:50:00,82.36,82.43,82.27,82.29,38261.0,67.1213,67.1783,67.0479,67.0642,38261.0
2016-01-05 15:55:00,82.29,82.4,82.18,82.26,76506.0,67.0642,67.1539,66.9746,67.0398,76506.0
2016-01-06 09:30:00,81.08,81.47,80.88,81.03,54105.0,66.0781,66.396,65.9151,66.0374,54105.0
2016-01-06 09:35:00,81.03,81.53,81.03,81.35,33563.0,66.0374,66.4449,66.0374,66.2982,33563.0
2016-01-06 09:40:00,81.31,81.53,81.18,81.4,8004.0,66.2656,66.4449,66.1596,66.3389,8004.0
2016-01-06 09:45:00,81.42,81.48,81.27,81.42,14270.0,66.3552,66.4041,66.233,66.3552,14270.0
2016-01-06 09:50:00,81.44,81.46,81.27,81.36,9383.0,66.3715,66.3878,66.233,66.3063,9383.0
2016-01-06 09:55:00,81.38,81.47,81.3,81.47,15498.0,66.3226,66.396,66.2574,66.396,15498.0
2016-01-06 10:00:00,81.45,81.5,81.15,81.18,15656.0,66.3797,66.4204,66.1352,66.1596,15656.0
2016-01-06 10:05:00,81.17,81.27,81.1,81.27,40220.0,66.1515,66.233,66.0944,66.233,40220.0
2016-01-06 10:10:00,81.26,81.28,81.11,81.25,10004.0,66.2248,66.2411,66.1026,66.2167,10004.0
2016-01-06 10:15:00,81.25,81.3,81.17,81.27,13028.0,66.2167,66.2574,66.1515,66.233,13028.0
2016-01-06 10:20:00,81.27,81.5,81.25,81.45,10530.0,66.233,66.4204,66.2167,66.3797,10530.0
2016-01-06 10:25:00,81.45,81.48,81.38,81.48,5173.0,66.3797,66.4041,66.3226,66.4041,5173.0
2016-01-06 10:30:00,81.47,81.47,81.3,81.34,10806.0,66.396,66.396,66.2574,66.29,10806.0
2016-01-06 10:35:00,81.35,81.36,81.11,81.2,14414.0,66.2982,66.3063,66.1026,66.1759,14414.0
2016-01-06 10:40:00,81.21,81.33,81.18,81.3,10854.0,66.1841,66.2819,66.1596,66.2574,10854.0
2016-01-06 10:45:00,81.28,81.3,81.17,81.29,7383.0,66.2411,66.2574,66.1515,66.2493,7383.0
2016-01-06 10:50:00,81.28,81.3,81.19,81.3,13037.0,66.2411,66.2574,66.1678,66.2574,13037.0
2016-01-06 10:55:00,81.32,81.45,81.32,81.41,10629.0,66.2737,66.3797,66.2737,66.3471,10629.0
2016-01-06 11:00:00,81.41,81.61,81.39,81.61,14292.0,66.3471,66.5101,66.3308,66.5101,14292.0
2016-01-06 11:05:00,81.61,81.61,81.41,81.41,8191.0,66.5101,66.5101,66.3471,66.3471,8191.0
2016-01-06 11:10:00,81.39,81.41,81.22,81.3,6200.0,66.3308,66.3471,66.1922,66.2574,6200.0
2016-01-06 11:15:00,81.28,81.43,81.25,81.41,29760.0,66.2411,66.3634,66.2167,66.3471,29760.0
2016-01-06 11:20:00,81.46,81.69,81.4,81.61,28759.0,66.3878,66.5752,66.3389,66.5101,28759.0
2016-01-06 11:25:00,81.64,81.67,81.56,81.65,5118.0,66.5345,66.559,66.4693,66.5427,5118.0
2016-01-06 11:30:00,81.68,81.69,81.57,81.63,11949.0,66.5671,66.5752,66.4775,66.5264,11949.0
2016-01-06 11:35:00,81.66,81.66,81.56,81.61,4397.0,66.5508,66.5508,66.4693,66.5101,4397.0
2016-01-06 11:40:00,81.64,81.71,81.54,81.56,7168.0,66.5345,66.5915,66.453,66.4693,7168.0
2016-01-06 11:45:00,81.58,81.58,81.49,81.54,6597.0,66.4856,66.4856,66.4123,66.453,6597.0
2016-01-06 11:50:00,81.56,81.57,81.52,81.55,9342.0,66.4693,66.4775,66.4367,66.4612,9342.0
2016-01-06 11:55:00,81.54,81.55,81.44,81.5,19676.0,66.453,66.4612,66.3715,66.4204,19676.0
2016-01-06 12:00:00,81.5,81.51,81.41,81.43,8403.0,66.4204,66.4286,66.3471,66.3634,8403.0
2016-01-06 12:05:00,81.43,81.45,81.35,81.41,6603.0,66.3634,66.3797,66.2982,66.3471,6603.0
2016-01-06 12:10:00,81.4,81.46,81.36,81.43,7364.0,66.3389,66.3878,66.3063,66.3634,7364.0
2016-01-06 12:15:00,81.44,81.49,81.4,81.43,7354.0,66.3715,66.4123,66.3389,66.3634,7354.0
2016-01-06 12:20:00,81.41,81.46,81.37,81.46,2620.0,66.3471,66.3878,66.3145,66.3878,2620.0
2016-01-06 12:25:00,81.47,81.49,81.37,81.38,6533.0,66.396,66.4123,66.3145,66.3226,6533.0
2016-01-06 12:30:00,81.38,81.39,81.34,81.38,10864.0,66.3226,66.3308,66.29,66.3226,10864.0
2016-01-06 12:35:00,81.38,81.59,81.36,81.53,6888.0,66.3226,66.4938,66.3063,66.4449,6888.0
2016-01-06 12:40:00,81.52,81.55,81.42,81.42,6263.0,66.4367,66.4612,66.3552,66.3552,6263.0
2016-01-06 12:45:00,81.45,81.47,81.35,81.35,14804.0,66.3797,66.396,66.2982,66.2982,14804.0
2016-01-06 12:50:00,81.34,81.41,81.34,81.39,3918.0,66.29,66.3471,66.29,66.3308,3918.0
2016-01-06 12:55:00,81.36,81.4,81.36,81.4,2916.0,66.3063,66.3389,66.3063,66.3389,2916.0
2016-01-06 13:00:00,81.38,81.47,81.36,81.44,6328.0,66.3226,66.396,66.3063,66.3715,6328.0
2016-01-06 13:05:00,81.45,81.47,81.34,81.34,4825.0,66.3797,66.396,66.29,66.29,4825.0
2016-01-06 13:10:00,81.36,81.37,81.22,81.22,7663.0,66.3063,66.3145,66.1922,66.1922,7663.0
2016-01-06 13:15:00,81.22,81.32,81.21,81.21,4034.0,66.1922,66.2737,66.1841,66.1841,4034.0
2016-01-06 13:20:00,81.24,81.3,81.19,81.3,7940.0,66.2085,66.2574,66.1678,66.2574,7940.0
2016-01-06 13:25:00,81.3,81.35,81.26,81.32,4826.0,66.2574,66.2982,66.2248,66.2737,4826.0
2016-01-06 13:30:00,81.34,81.35,81.25,81.29,8575.0,66.29,66.2982,66.2167,66.2493,8575.0
2016-01-06 13:35:00,81.29,81.34,81.27,81.32,13287.0,66.2493,66.29,66.233,66.2737,13287.0
2016-01-06 13:40:00,81.32,81.32,81.2,81.22,11146.0,66.2737,66.2737,66.1759,66.1922,11146.0
2016-01-06 13:45:00,81.21,81.24,81.18,81.19,5565.0,66.1841,66.2085,66.1596,66.1678,5565.0
2016-01-06 13:50:00,81.17,81.27,81.17,81.24,6177.0,66.1515,66.233,66.1515,66.2085,6177.0
2016-01-06 13:55:00,81.23,81.28,81.21,81.21,4511.0,66.2004,66.2411,66.1841,66.1841,4511.0
2016-01-06 14:00:00,81.22,81.4,81.18,81.35,13090.0,66.1922,66.3389,66.1596,66.2982,13090.0
2016-01-06 14:05:00,81.33,81.5,81.27,81.48,10259.0,66.2819,66.4204,66.233,66.4041,10259.0
2016-01-06 14:10:00,81.48,81.49,81.36,81.43,24770.0,66.4041,66.4123,66.3063,66.3634,24770.0
2016-01-06 14:15:00,81.44,81.5,81.42,81.49,6312.0,66.3715,66.4204,66.3552,66.4123,6312.0
2016-01-06 14:20:00,81.51,81.51,81.39,81.44,6279.0,66.4286,66.4286,66.3308,66.3715,6279.0
2016-01-06 14:25:00,81.45,81.45,81.32,81.33,23185.0,66.3797,66.3797,66.2737,66.2819,23185.0
2016-01-06 14:30:00,81.34,81.39,81.32,81.36,4353.0,66.29,66.3308,66.2737,66.3063,4353.0
2016-01-06 14:35:00,81.38,81.4,81.28,81.28,7628.0,66.3226,66.3389,66.2411,66.2411,7628.0
2016-01-06 14:40:00,81.29,81.31,81.14,81.22,31049.0,66.2493,66.2656,66.127,66.1922,31049.0
2016-01-06 14:45:00,81.21,81.23,81.04,81.06,25204.0,66.1841,66.2004,66.0455,66.0618,25204.0
2016-01-06 14:50:00,81.03,81.11,81.03,81.09,15213.0,66.0374,66.1026,66.0374,66.0863,15213.0
2016-01-06 14:55:00,81.09,81.11,81.0,81.06,21697.0,66.0863,66.1026,66.0129,66.0618,21697.0
2016-01-06 15:00:00,81.05,81.11,80.95,81.04,17084.0,66.0537,66.1026,65.9722,66.0455,17084.0
2016-01-06 15:05:00,81.03,81.08,81.01,81.06,17339.0,66.0374,66.0781,66.0211,66.0618,17339.0
2016-01-06 15:10:00,81.06,81.08,80.99,81.08,16210.0,66.0618,66.0781,66.0048,66.0781,16210.0
2016-01-06 15:15:00,81.08,81.18,81.02,81.15,11016.0,66.0781,66.1596,66.0292,66.1352,11016.0
2016-01-06 15:20:00,81.15,81.22,81.11,81.22,12411.0,66.1352,66.1922,66.1026,66.1922,12411.0
2016-01-06 15:25:00,81.22,81.32,81.18,81.18,45123.0,66.1922,66.2737,66.1596,66.1596,45123.0
2016-01-06 15:30:00,81.23,81.3,81.14,81.26,32694.0,66.2004,66.2574,66.127,66.2248,32694.0
2016-01-06 15:35:00,81.25,81.31,81.2,81.28,16142.0,66.2167,66.2656,66.1759,66.2411,16142.0
2016-01-06 15:40:00,81.29,81.3,81.2,81.26,16707.0,66.2493,66.2574,66.1759,66.2248,16707.0
2016-01-06 15:45:00,81.26,81.3,81.17,81.22,26248.0,66.2248,66.2574,66.1515,66.1922,26248.0
2016-01-06 15:50:00,81.21,81.22,81.03,81.13,36833.0,66.1841,66.1922,66.0374,66.1189,36833.0
2016-01-06 15:55:00,81.14,81.31,81.09,81.3,63275.0,66.127,66.2656,66.0863,66.2574,63275.0
2016-01-07 09:30:00,79.64,79.67,79.06,79.27,67040.0,64.9046,64.929,64.4319,64.603,67040.0
2016-01-07 09:35:00,79.34,79.68,79.14,79.59,23643.0,64.6601,64.9372,64.4971,64.8638,23643.0
2016-01-07 09:40:00,79.55,79.86,79.49,79.68,94847.0,64.8312,65.0838,64.7823,64.9372,94847.0
2016-01-07 09:45:00,79.66,80.27,79.58,80.27,46615.0,64.9209,65.418,64.8557,65.418,46615.0
2016-01-07 09:50:00,80.22,80.26,80.04,80.1,22664.0,65.3772,65.4098,65.2305,65.2794,22664.0
2016-01-07 09:55:00,80.07,80.18,79.98,80.13,12207.0,65.255,65.3446,65.1816,65.3039,12207.0
2016-01-07 10:00:00,80.12,80.17,79.98,79.98,17981.0,65.2957,65.3365,65.1816,65.1816,17981.0
2016-01-07 10:05:00,79.96,80.01,79.83,79.96,9779.0,65.1653,65.2061,65.0594,65.1653,9779.0
2016-01-07 10:10:00,79.99,80.0,79.89,79.93,19244.0,65.1898,65.1979,65.1083,65.1409,19244.0
2016-01-07 10:15:00,79.97,80.02,79.71,79.78,55442.0,65.1735,65.2142,64.9616,65.0186,55442.0
2016-01-07 10:20:00,79.79,79.81,79.63,79.64,92080.0,65.0268,65.0431,64.8964,64.9046,92080.0
2016-01-07 10:25:00,79.67,79.73,79.5,79.54,61725.0,64.929,64.9779,64.7905,64.8231,61725.0
2016-01-07 10:30:00,79.59,79.82,79.55,79.82,20279.0,64.8638,65.0512,64.8312,65.0512,20279.0
2016-01-07 10:35:00,79.83,79.89,79.72,79.87,8282.0,65.0594,65.1083,64.9698,65.092,8282.0
2016-01-07 10:40:00,79.89,80.03,79.85,79.95,21082.0,65.1083,65.2224,65.0757,65.1572,21082.0
2016-01-07 10:45:00,79.95,80.16,79.95,80.16,22791.0,65.1572,65.3283,65.1572,65.3283,22791.0
2016-01-07 10:50:00,80.15,80.35,80.15,80.26,17064.0,65.3202,65.4832,65.3202,65.4098,17064.0
2016-01-07 10:55:00,80.26,80.31,80.21,80.31,14027.0,65.4098,65.4506,65.3691,65.4506,14027.0
2016-01-07 11:00:00,80.31,80.35,80.17,80.22,17425.0,65.4506,65.4832,65.3365,65.3772,17425.0
2016-01-07 11:05:00,80.21,80.21,80.0,80.03,22076.0,65.3691,65.3691,65.1979,65.2224,22076.0
2016-01-07 11:10:00,80.02,80.1,79.95,79.98,30084.0,65.2142,65.2794,65.1572,65.1816,30084.0
2016-01-07 11:15:00,79.97,80.06,79.93,79.94,27102.0,65.1735,65.2468,65.1409,65.149,27102.0
2016-01-07 11:20:00,79.95,80.03,79.75,79.88,53145.0,65.1572,65.2224,64.9942,65.1001,53145.0
2016-01-07 11:25:00,79.92,80.0,79.87,79.89,35048.0,65.1327,65.1979,65.092,65.1083,35048.0
2016-01-07 11:30:00,79.89,80.0,79.82,79.84,60036.0,65.1083,65.1979,65.0512,65.0675,60036.0
2016-01-07 11:35:00,79.86,79.93,79.81,79.85,26788.0,65.0838,65.1409,65.0431,65.0757,26788.0
2016-01-07 11:40:00,79.86,79.87,79.73,79.73,43945.0,65.0838,65.092,64.9779,64.9779,43945.0
2016-01-07 11:45:00,79.75,79.75,79.57,79.72,21684.0,64.9942,64.9942,64.8475,64.9698,21684.0
2016-01-07 11:50:00,79.72,79.75,79.53,79.6,31411.0,64.9698,64.9942,64.8149,64.872,31411.0
2016-01-07 11:55:00,79.61,79.64,79.36,79.37,92269.0,64.8801,64.9046,64.6764,64.6845,92269.0
2016-01-07 12:00:00,79.38,79.44,79.01,79.09,252945.0,64.6927,64.7416,64.3911,64.4563,252945.0
2016-01-07 12:05:00,79.1,79.45,78.96,79.4,103184.0,64.4645,64.7497,64.3504,64.709,103184.0
2016-01-07 12:10:00,79.38,79.45,79.17,79.24,53821.0,64.6927,64.7497,64.5215,64.5786,53821.0
2016-01-07 12:15:00,79.26,79.44,79.06,79.44,47656.0,64.5949,64.7416,64.4319,64.7416,47656.0
2016-01-07 12:20:00,79.43,79.46,79.22,79.25,34471.0,64.7334,64.7579,64.5623,64.5867,34471.0
2016-01-07 12:25:00,79.25,79.34,79.14,79.26,44614.0,64.5867,64.6601,64.4971,64.5949,44614.0
2016-01-07 12:30:00,79.27,79.51,79.22,79.46,19286.0,64.603,64.7986,64.5623,64.7579,19286.0
2016-01-07 12:35:00,79.45,79.46,79.19,79.23,13587.0,64.7497,64.7579,64.5378,64.5704,13587.0
2016-01-07 12:40:00,79.25,79.25,79.14,79.2,19759.0,64.5867,64.5867,64.4971,64.546,19759.0
2016-01-07 12:45:00,79.19,79.32,79.18,79.3,21070.0,64.5378,64.6438,64.5297,64.6275,21070.0
2016-01-07 12:50:00,79.31,79.31,79.17,79.21,33779.0,64.6356,64.6356,64.5215,64.5541,33779.0
2016-01-07 12:55:00,79.22,79.32,79.21,79.24,19548.0,64.5623,64.6438,64.5541,64.5786,19548.0
2016-01-07 13:00:00,79.22,79.25,79.16,79.18,13512.0,64.5623,64.5867,64.5134,64.5297,13512.0
2016-01-07 13:05:00,79.17,79.17,78.93,78.99,47416.0,64.5215,64.5215,64.3259,64.3748,47416.0
2016-01-07 13:10:00,79.0,79.11,78.83,78.94,42838.0,64.383,64.4726,64.2444,64.3341,42838.0
2016-01-07 13:15:00,78.94,78.94,78.53,78.62,66652.0,64.3341,64.3341,63.9999,64.0733,66652.0
2016-01-07 13:20:00,78.58,78.69,78.5,78.63,53923.0,64.0407,64.1303,63.9755,64.0814,53923.0
2016-01-07 13:25:00,78.68,78.75,78.48,78.53,92234.0,64.1222,64.1792,63.9592,63.9999,92234.0
2016-01-07 13:30:00,78.53,78.61,78.5,78.59,64735.0,63.9999,64.0651,63.9755,64.0488,64735.0
2016-01-07 13:35:00,78.58,78.61,78.46,78.58,102729.0,64.0407,64.0651,63.9429,64.0407,102729.0
2016-01-07 13:40:00,78.58,78.58,78.5,78.53,87032.0,64.0407,64.0407,63.9755,63.9999,87032.0
2016-01-07 13:45:00,78.52,78.58,78.47,78.53,170385.0,63.9918,64.0407,63.951,63.9999,170385.0
2016-01-07 13:50:00,78.53,78.59,78.48,78.52,95197.0,63.9999,64.0488,63.9592,63.9918,95197.0
2016-01-07 13:55:00,78.51,78.75,78.5,78.74,96724.0,63.9836,64.1792,63.9755,64.1711,96724.0
2016-01-07 14:00:00,78.74,78.8,78.56,78.63,29048.0,64.1711,64.22,64.0244,64.0814,29048.0
2016-01-07 14:05:00,78.63,78.71,78.51,78.66,74241.0,64.0814,64.1466,63.9836,64.1059,74241.0
2016-01-07 14:10:00,78.65,78.76,78.56,78.56,55507.0,64.0977,64.1874,64.0244,64.0244,55507.0
2016-01-07 14:15:00,78.59,78.66,78.51,78.62,44848.0,64.0488,64.1059,63.9836,64.0733,44848.0
2016-01-07 14:20:00,78.62,78.72,78.61,78.63,52888.0,64.0733,64.1548,64.0651,64.0814,52888.0
2016-01-07 14:25:00,78.65,78.72,78.56,78.65,28161.0,64.0977,64.1548,64.0244,64.0977,28161.0
2016-01-07 14:30:00,78.63,78.74,78.55,78.66,48261.0,64.0814,64.1711,64.0162,64.1059,48261.0
2016-01-07 14:35:00,78.65,78.8,78.59,78.77,52651.0,64.0977,64.22,64.0488,64.1955,52651.0
2016-01-07 14:40:00,78.78,78.85,78.69,78.83,85224.0,64.2037,64.2607,64.1303,64.2444,85224.0
2016-01-07 14:45:00,78.84,78.89,78.78,78.88,113311.0,64.2526,64.2933,64.2037,64.2852,113311.0
2016-01-07 14:50:00,78.88,78.92,78.82,78.87,170599.0,64.2852,64.3178,64.2363,64.277,170599.0
2016-01-07 14:55:00,78.87,78.99,78.82,78.83,153224.0,64.277,64.3748,64.2363,64.2444,153224.0
2016-01-07 15:00:00,78.82,78.84,78.68,78.7,30582.0,64.2363,64.2526,64.1222,64.1385,30582.0
2016-01-07 15:05:00,78.7,78.88,78.69,78.84,46172.0,64.1385,64.2852,64.1303,64.2526,46172.0
2016-01-07 15:10:00,78.84,79.0,78.82,78.94,61359.0,64.2526,64.383,64.2363,64.3341,61359.0
2016-01-07 15:15:00,78.94,79.01,78.88,78.99,54192.0,64.3341,64.3911,64.2852,64.3748,54192.0
2016-01-07 15:20:00,79.0,79.0,78.79,78.88,32681.0,64.383,64.383,64.2118,64.2852,32681.0
2016-01-07 15:25:00,78.88,78.88,78.66,78.66,43056.0,64.2852,64.2852,64.1059,64.1059,43056.0
2016-01-07 15:30:00,78.66,79.02,78.66,79.02,60759.0,64.1059,64.3993,64.1059,64.3993,60759.0
2016-01-07 15:35:00,79.03,79.19,78.96,79.12,70834.0,64.4074,64.5378,64.3504,64.4808,70834.0
2016-01-07 15:40:00,79.1,79.15,78.95,78.96,49812.0,64.4645,64.5052,64.3422,64.3504,49812.0
2016-01-07 15:45:00,78.97,79.21,78.95,79.13,65551.0,64.3585,64.5541,64.3422,64.4889,65551.0
2016-01-07 15:50:00,79.11,79.16,79.01,79.08,59876.0,64.4726,64.5134,64.3911,64.4482,59876.0
2016-01-07 15:55:00,79.1,79.21,78.78,78.78,173667.0,64.4645,64.5541,64.2037,64.2037,173667.0
2016-01-08 09:30:00,78.93,79.25,78.75,79.01,84207.0,64.3259,64.5867,64.1792,64.3911,84207.0
2016-01-08 09:35:00,79.01,79.06,78.6,78.79,26056.0,64.3911,64.4319,64.057,64.2118,26056.0
2016-01-08 09:40:00,78.8,78.84,78.54,78.56,13895.0,64.22,64.2526,64.0081,64.0244,13895.0
2016-01-08 09:45:00,78.57,78.7,78.42,78.6,30284.0,64.0325,64.1385,63.9103,64.057,30284.0
2016-01-08 09:50:00,78.59,78.66,78.47,78.58,25698.0,64.0488,64.1059,63.951,64.0407,25698.0
2016-01-08 09:55:00,78.58,78.77,78.52,78.67,11834.0,64.0407,64.1955,63.9918,64.114,11834.0
2016-01-08 10:00:00,78.64,78.72,78.36,78.41,16545.0,64.0896,64.1548,63.8614,63.9021,16545.0
2016-01-08 10:05:00,78.39,78.5,78.32,78.38,25839.0,63.8858,63.9755,63.8288,63.8777,25839.0
2016-01-08 10:10:00,78.36,78.48,78.29,78.47,12124.0,63.8614,63.9592,63.8043,63.951,12124.0
2016-01-08 10:15:00,78.47,78.66,78.46,78.6,18681.0,63.951,64.1059,63.9429,64.057,18681.0
2016-01-08 10:20:00,78.62,78.68,78.52,78.67,7617.0,64.0733,64.1222,63.9918,64.114,7617.0
2016-01-08 10:25:00,78.68,78.8,78.63,78.65,30427.0,64.1222,64.22,64.0814,64.0977,30427.0
2016-01-08 10:30:00,78.67,78.75,78.6,78.67,9273.0,64.114,64.1792,64.057,64.114,9273.0
2016-01-08 10:35:00,78.67,78.67,78.38,78.4,15922.0,64.114,64.114,63.8777,63.894,15922.0
2016-01-08 10:40:00,78.41,78.47,78.36,78.41,7444.0,63.9021,63.951,63.8614,63.9021,7444.0
2016-01-08 10:45:00,78.37,78.66,78.37,78.63,14327.0,63.8695,64.1059,63.8695,64.0814,14327.0
2016-01-08 10:50:00,78.63,78.64,78.41,78.41,19617.0,64.0814,64.0896,63.9021,63.9021,19617.0
2016-01-08 10:55:00,78.4,78.55,78.31,78.54,17767.0,63.894,64.0162,63.8206,64.0081,17767.0
2016-01-08 11:00:00,78.5,78.63,78.49,78.52,10229.0,63.9755,64.0814,63.9673,63.9918,10229.0
2016-01-08 11:05:00,78.55,78.6,78.46,78.55,12070.0,64.0162,64.057,63.9429,64.0162,12070.0
2016-01-08 11:10:00,78.55,78.55,78.39,78.41,11418.0,64.0162,64.0162,63.8858,63.9021,11418.0
2016-01-08 11:15:00,78.41,78.41,78.29,78.34,17399.0,63.9021,63.9021,63.8043,63.8451,17399.0
2016-01-08 11:20:00,78.34,78.34,78.01,78.08,115003.0,63.8451,63.8451,63.5761,63.6332,115003.0
2016-01-08 11:25:00,78.06,78.14,77.9,78.01,23547.0,63.6169,63.6821,63.4865,63.5761,23547.0
2016-01-08 11:30:00,78.03,78.04,77.84,77.87,18789.0,63.5924,63.6006,63.4376,63.462,18789.0
2016-01-08 11:35:00,77.88,77.96,77.85,77.94,16507.0,63.4702,63.5354,63.4457,63.5191,16507.0
2016-01-08 11:40:00,77.95,77.98,77.8,77.98,24203.0,63.5272,63.5517,63.405,63.5517,24203.0
2016-01-08 11:45:00,77.98,78.07,77.96,78.04,25534.0,63.5517,63.625,63.5354,63.6006,25534.0
2016-01-08 11:50:00,78.03,78.28,78.0,78.25,8215.0,63.5924,63.7962,63.568,63.7717,8215.0
2016-01-08 11:55:00,78.27,78.38,78.22,78.33,10317.0,63.788,63.8777,63.7473,63.8369,10317.0
2016-01-08 12:00:00,78.35,78.42,78.28,78.39,12734.0,63.8532,63.9103,63.7962,63.8858,12734.0
2016-01-08 12:05:00,78.41,78.55,78.38,78.53,11774.0,63.9021,64.0162,63.8777,63.9999,11774.0
2016-01-08 12:10:00,78.51,78.55,78.42,78.48,7326.0,63.9836,64.0162,63.9103,63.9592,7326.0
2016-01-08 12:15:00,78.52,78.61,78.46,78.59,11667.0,63.9918,64.0651,63.9429,64.0488,11667.0
2016-01-08 12:20:00,78.56,78.67,78.45,78.57,27573.0,64.0244,64.114,63.9347,64.0325,27573.0
2016-01-08 12:25:00,78.57,78.68,78.52,78.68,7289.0,64.0325,64.1222,63.9918,64.1222,7289.0
2016-01-08 12:30:00,78.65,78.65,78.56,78.56,14106.0,64.0977,64.0977,64.0244,64.0244,14106.0
2016-01-08 12:35:00,78.55,78.63,78.44,78.44,46242.0,64.0162,64.0814,63.9266,63.9266,46242.0
2016-01-08 12:40:00,78.45,78.62,78.44,78.55,10844.0,63.9347,64.0733,63.9266,64.0162,10844.0
2016-01-08 12:45:00,78.57,78.66,78.55,78.63,5814.0,64.0325,64.1059,64.0162,64.0814,5814.0
2016-01-08 12:50:00,78.62,78.65,78.52,78.64,4529.0,64.0733,64.0977,63.9918,64.0896,4529.0
2016-01-08 12:55:00,78.63,78.63,78.57,78.59,10482.0,64.0814,64.0814,64.0325,64.0488,10482.0
2016-01-08 13:00:00,78.58,78.67,78.53,78.54,12310.0,64.0407,64.114,63.9999,64.0081,12310.0
2016-01-08 13:05:00,78.56,78.56,78.41,78.52,8103.0,64.0244,64.0244,63.9021,63.9918,8103.0
2016-01-08 13:10:00,78.51,78.56,78.46,78.52,44349.0,63.9836,64.0244,63.9429,63.9918,44349.0
2016-01-08 13:15:00,78.51,78.63,78.47,78.62,6340.0,63.9836,64.0814,63.951,64.0733,6340.0
2016-01-08 13:20:00,78.62,78.72,78.54,78.55,9996.0,64.0733,64.1548,64.0081,64.0162,9996.0
2016-01-08 13:25:00,78.53,78.59,78.45,78.57,13690.0,63.9999,64.0488,63.9347,64.0325,13690.0
2016-01-08 13:30:00,78.54,78.69,78.54,78.69,4700.0,64.0081,64.1303,64.0081,64.1303,4700.0
2016-01-08 13:35:00,78.7,78.85,78.7,78.82,9574.0,64.1385,64.2607,64.1385,64.2363,9574.0
2016-01-08 13:40:00,78.83,78.87,78.8,78.83,15368.0,64.2444,64.277,64.22,64.2444,15368.0
2016-01-08 13:45:00,78.83,78.83,78.69,78.69,10526.0,64.2444,64.2444,64.1303,64.1303,10526.0
2016-01-08 13:50:00,78.71,78.77,78.66,78.77,12608.0,64.1466,64.1955,64.1059,64.1955,12608.0
2016-01-08 13:55:00,78.77,78.8,78.67,78.76,21437.0,64.1955,64.22,64.114,64.1874,21437.0
2016-01-08 14:00:00,78.76,78.99,78.74,78.96,31922.0,64.1874,64.3748,64.1711,64.3504,31922.0
2016-01-08 14:05:00,78.97,78.97,78.9,78.9,19674.0,64.3585,64.3585,64.3015,64.3015,19674.0
2016-01-08 14:10:00,78.9,78.9,78.73,78.81,18568.0,64.3015,64.3015,64.1629,64.2281,18568.0
2016-01-08 14:15:00,78.81,78.87,78.75,78.84,12943.0,64.2281,64.277,64.1792,64.2526,12943.0
2016-01-08 14:20:00,78.83,78.84,78.57,78.57,31359.0,64.2444,64.2526,64.0325,64.0325,31359.0
2016-01-08 14:25:00,78.56,78.56,78.43,78.52,21297.0,64.0244,64.0244,63.9184,63.9918,21297.0
2016-01-08 14:30:00,78.49,78.67,78.48,78.63,15989.0,63.9673,64.114,63.9592,64.0814,15989.0
2016-01-08 14:35:00,78.62,78.64,78.49,78.55,14801.0,64.0733,64.0896,63.9673,64.0162,14801.0
2016-01-08 14:40:00,78.55,78.79,78.51,78.79,20491.0,64.0162,64.2118,63.9836,64.2118,20491.0
2016-01-08 14:45:00,78.78,78.83,78.72,78.78,15294.0,64.2037,64.2444,64.1548,64.2037,15294.0
2016-01-08 14:50:00,78.79,78.87,78.68,78.75,56242.0,64.2118,64.277,64.1222,64.1792,56242.0
2016-01-08 14:55:00,78.76,78.76,78.66,78.68,12915.0,64.1874,64.1874,64.1059,64.1222,12915.0
2016-01-08 15:00:00,78.73,78.8,78.65,78.79,28466.0,64.1629,64.22,64.0977,64.2118,28466.0
2016-01-08 15:05:00,78.79,78.81,78.72,78.76,20691.0,64.2118,64.2281,64.1548,64.1874,20691.0
2016-01-08 15:10:00,78.75,78.83,78.61,78.74,32209.0,64.1792,64.2444,64.0651,64.1711,32209.0
2016-01-08 15:15:00,78.74,78.84,78.61,78.61,34385.0,64.1711,64.2526,64.0651,64.0651,34385.0
2016-01-08 15:20:00,78.62,78.68,78.55,78.67,21212.0,64.0733,64.1222,64.0162,64.114,21212.0
2016-01-08 15:25:00,78.67,78.73,78.48,78.53,20177.0,64.114,64.1629,63.9592,63.9999,20177.0
2016-01-08 15:30:00,78.53,78.54,78.47,78.48,70609.0,63.9999,64.0081,63.951,63.9592,70609.0
2016-01-08 15:35:00,78.48,78.53,78.36,78.36,47488.0,63.9592,63.9999,63.8614,63.8614,47488.0
2016-01-08 15:40:00,78.36,78.44,78.28,78.35,43149.0,63.8614,63.9266,63.7962,63.8532,43149.0
2016-01-08 15:45:00,78.35,78.35,78.24,78.27,70307.0,63.8532,63.8532,63.7636,63.788,70307.0
2016-01-08 15:50:00,78.26,78.33,78.15,78.16,102721.0,63.7799,63.8369,63.6902,63.6984,102721.0
2016-01-08 15:55:00,78.16,78.23,78.04,78.16,111899.0,63.6984,63.7554,63.6006,63.6984,111899.0
2016-01-11 09:30:00,78.45,78.71,78.29,78.62,69486.0,63.9347,64.1466,63.8043,64.0733,69486.0
2016-01-11 09:35:00,78.68,78.76,78.54,78.54,53360.0,64.1222,64.1874,64.0081,64.0081,53360.0
2016-01-11 09:40:00,78.54,78.61,78.5,78.57,21224.0,64.0081,64.0651,63.9755,64.0325,21224.0
2016-01-11 09:45:00,78.57,78.57,78.41,78.41,55224.0,64.0325,64.0325,63.9021,63.9021,55224.0
2016-01-11 09:50:00,78.37,78.45,78.28,78.28,43724.0,63.8695,63.9347,63.7962,63.7962,43724.0
2016-01-11 09:55:00,78.27,78.47,78.23,78.45,39056.0,63.788,63.951,63.7554,63.9347,39056.0
2016-01-11 10:00:00,78.42,78.62,78.4,78.5,41642.0,63.9103,64.0733,63.894,63.9755,41642.0
2016-01-11 10:05:00,78.5,78.61,78.47,78.61,26558.0,63.9755,64.0651,63.951,64.0651,26558.0
2016-01-11 10:10:00,78.61,78.69,78.56,78.64,28674.0,64.0651,64.1303,64.0244,64.0896,28674.0
2016-01-11 10:15:00,78.59,78.59,78.43,78.56,29864.0,64.0488,64.0488,63.9184,64.0244,29864.0
2016-01-11 10:20:00,78.54,78.77,78.54,78.74,28082.0,64.0081,64.1955,64.0081,64.1711,28082.0
2016-01-11 10:25:00,78.78,78.79,78.68,78.77,24358.0,64.2037,64.2118,64.1222,64.1955,24358.0
2016-01-11 10:30:00,78.77,78.9,78.77,78.9,29894.0,64.1955,64.3015,64.1955,64.3015,29894.0
2016-01-11 10:35:00,78.93,78.98,78.82,78.82,22046.0,64.3259,64.3667,64.2363,64.2363,22046.0
2016-01-11 10:40:00,78.8,79.03,78.78,79.01,79908.0,64.22,64.4074,64.2037,64.3911,79908.0
2016-01-11 10:45:00,78.99,79.0,78.84,78.9,90388.0,64.3748,64.383,64.2526,64.3015,90388.0
2016-01-11 10:50:00,78.92,78.96,78.67,78.74,51152.0,64.3178,64.3504,64.114,64.1711,51152.0
2016-01-11 10:55:00,78.72,78.74,78.59,78.68,27516.0,64.1548,64.1711,64.0488,64.1222,27516.0
2016-01-11 11:00:00,78.63,78.63,78.37,78.37,73674.0,64.0814,64.0814,63.8695,63.8695,73674.0
2016-01-11 11:05:00,78.37,78.37,78.28,78.31,22168.0,63.8695,63.8695,63.7962,63.8206,22168.0
2016-01-11 11:10:00,78.33,78.45,78.33,78.37,26716.0,63.8369,63.9347,63.8369,63.8695,26716.0
2016-01-11 11:15:00,78.41,78.45,78.36,78.41,120144.0,63.9021,63.9347,63.8614,63.9021,120144.0
2016-01-11 11:20:00,78.37,78.38,78.25,78.32,32750.0,63.8695,63.8777,63.7717,63.8288,32750.0
2016-01-11 11:25:00,78.31,78.46,78.26,78.45,18534.0,63.8206,63.9429,63.7799,63.9347,18534.0
2016-01-11 11:30:00,78.44,78.45,78.3,78.37,21516.0,63.9266,63.9347,63.8125,63.8695,21516.0
2016-01-11 11:35:00,78.37,78.54,78.36,78.5,22242.0,63.8695,64.0081,63.8614,63.9755,22242.0
2016-01-11 11:40:00,78.52,78.64,78.48,78.48,16420.0,63.9918,64.0896,63.9592,63.9592,16420.0
2016-01-11 11:45:00,78.52,78.73,78.52,78.68,16422.0,63.9918,64.1629,63.9918,64.1222,16422.0
2016-01-11 11:50:00,78.69,78.81,78.65,78.78,22906.0,64.1303,64.2281,64.0977,64.2037,22906.0
2016-01-11 11:55:00,78.77,78.82,78.63,78.63,16642.0,64.1955,64.2363,64.0814,64.0814,16642.0
2016-01-11 12:00:00,78.63,78.64,78.54,78.58,12664.0,64.0814,64.0896,64.0081,64.0407,12664.0
2016-01-11 12:05:00,78.57,78.59,78.48,78.51,12244.0,64.0325,64.0488,63.9592,63.9836,12244.0
2016-01-11 12:10:00,78.48,78.57,78.41,78.44,12246.0,63.9592,64.0325,63.9021,63.9266,12246.0
2016-01-11 12:15:00,78.43,78.49,78.35,78.42,28536.0,63.9184,63.9673,63.8532,63.9103,28536.0
2016-01-11 12:20:00,78.42,78.43,78.34,78.42,46516.0,63.9103,63.9184,63.8451,63.9103,46516.0
2016-01-11 12:25:00,78.4,78.42,78.33,78.37,25176.0,63.894,63.9103,63.8369,63.8695,25176.0
2016-01-11 12:30:00,78.4,78.43,78.33,78.4,16578.0,63.894,63.9184,63.8369,63.894,16578.0
2016-01-11 12:35:00,78.38,78.43,78.31,78.31,25474.0,63.8777,63.9184,63.8206,63.8206,25474.0
2016-01-11 12:40:00,78.31,78.38,78.28,78.35,16544.0,63.8206,63.8777,63.7962,63.8532,16544.0
2016-01-11 12:45:00,78.35,78.4,78.33,78.35,10978.0,63.8532,63.894,63.8369,63.8532,10978.0
2016-01-11 12:50:00,78.34,78.37,78.29,78.29,14866.0,63.8451,63.8695,63.8043,63.8043,14866.0
2016-01-11 12:55:00,78.29,78.36,78.27,78.34,17022.0,63.8043,63.8614,63.788,63.8451,17022.0
2016-01-11 13:00:00,78.37,78.44,78.32,78.42,16466.0,63.8695,63.9266,63.8288,63.9103,16466.0
2016-01-11 13:05:00,78.39,78.4,78.3,78.31,14068.0,63.8858,63.894,63.8125,63.8206,14068.0
2016-01-11 13:10:00,78.32,78.34,78.08,78.11,24322.0,63.8288,63.8451,63.6332,63.6576,24322.0
2016-01-11 13:15:00,78.13,78.2,78.12,78.19,22504.0,63.6739,63.731,63.6658,63.7228,22504.0
2016-01-11 13:20:00,78.14,78.15,78.08,78.09,11696.0,63.6821,63.6902,63.6332,63.6413,11696.0
2016-01-11 13:25:00,78.05,78.1,77.96,77.99,73288.0,63.6087,63.6495,63.5354,63.5598,73288.0
2016-01-11 13:30:00,77.99,78.05,77.93,77.98,14564.0,63.5598,63.6087,63.5109,63.5517,14564.0
2016-01-11 13:35:00,78.0,78.0,77.81,77.86,33526.0,63.568,63.568,63.4131,63.4539,33526.0
2016-01-11 13:40:00,77.89,77.92,77.85,77.9,28760.0,63.4783,63.5028,63.4457,63.4865,28760.0
2016-01-11 13:45:00,77.91,77.91,77.72,77.76,24072.0,63.4946,63.4946,63.3398,63.3724,24072.0
2016-01-11 13:50:00,77.77,77.88,77.71,77.88,21364.0,63.3806,63.4702,63.3317,63.4702,21364.0
2016-01-11 13:55:00,77.88,77.93,77.84,77.92,14502.0,63.4702,63.5109,63.4376,63.5028,14502.0
2016-01-11 14:00:00,77.92,78.04,77.84,78.01,42332.0,63.5028,63.6006,63.4376,63.5761,42332.0
2016-01-11 14:05:00,78.04,78.13,77.99,78.05,19756.0,63.6006,63.6739,63.5598,63.6087,19756.0
2016-01-11 14:10:00,78.04,78.21,78.01,78.01,33518.0,63.6006,63.7391,63.5761,63.5761,33518.0
2016-01-11 14:15:00,78.02,78.2,77.98,78.17,70982.0,63.5843,63.731,63.5517,63.7065,70982.0
2016-01-11 14:20:00,78.17,78.28,78.05,78.27,29878.0,63.7065,63.7962,63.6087,63.788,29878.0
2016-01-11 14:25:00,78.26,78.43,78.22,78.36,25572.0,63.7799,63.9184,63.7473,63.8614,25572.0
2016-01-11 14:30:00,78.38,78.41,78.28,78.33,38552.0,63.8777,63.9021,63.7962,63.8369,38552.0
2016-01-11 14:35:00,78.36,78.37,78.23,78.37,24612.0,63.8614,63.8695,63.7554,63.8695,24612.0
2016-01-11 14:40:00,78.36,78.44,78.26,78.35,23688.0,63.8614,63.9266,63.7799,63.8532,23688.0
2016-01-11 14:45:00,78.37,78.37,78.23,78.27,33018.0,63.8695,63.8695,63.7554,63.788,33018.0
2016-01-11 14:50:00,78.25,78.29,78.17,78.17,27032.0,63.7717,63.8043,63.7065,63.7065,27032.0
2016-01-11 14:55:00,78.19,78.24,78.11,78.16,29040.0,63.7228,63.7636,63.6576,63.6984,29040.0
2016-01-11 15:00:00,78.18,78.26,78.13,78.17,34136.0,63.7147,63.7799,63.6739,63.7065,34136.0
2016-01-11 15:05:00,78.17,78.17,77.99,78.12,59208.0,63.7065,63.7065,63.5598,63.6658,59208.0
2016-01-11 15:10:00,78.1,78.11,78.01,78.03,47704.0,63.6495,63.6576,63.5761,63.5924,47704.0
2016-01-11 15:15:00,78.03,78.14,77.99,78.12,65890.0,63.5924,63.6821,63.5598,63.6658,65890.0
2016-01-11 15:20:00,78.11,78.43,78.1,78.4,45526.0,63.6576,63.9184,63.6495,63.894,45526.0
2016-01-11 15:25:00,78.41,78.67,78.37,78.62,43472.0,63.9021,64.114,63.8695,64.0733,43472.0
2016-01-11 15:30:00,78.63,78.85,78.59,78.82,56776.0,64.0814,64.2607,64.0488,64.2363,56776.0
2016-01-11 15:35:00,78.82,78.94,78.69,78.84,65204.0,64.2363,64.3341,64.1303,64.2526,65204.0
2016-01-11 15:40:00,78.83,78.95,78.79,78.94,72626.0,64.2444,64.3422,64.2118,64.3341,72626.0
2016-01-11 15:45:00,78.94,78.95,78.62,78.68,69378.0,64.3341,64.3422,64.0733,64.1222,69378.0
2016-01-11 15:50:00,78.64,78.74,78.58,78.7,113692.0,64.0896,64.1711,64.0407,64.1385,113692.0
2016-01-11 15:55:00,78.7,78.71,78.5,78.51,218498.0,64.1385,64.1466,63.9755,63.9836,218498.0
2016-01-12 09:30:00,78.86,78.99,78.51,78.78,46318.0,64.2689,64.3748,63.9836,64.2037,46318.0
2016-01-12 09:35:00,78.83,78.99,78.77,78.88,24122.0,64.2444,64.3748,64.1955,64.2852,24122.0
2016-01-12 09:40:00,78.89,79.25,78.87,79.09,37935.0,64.2933,64.5867,64.277,64.4563,37935.0
2016-01-12 09:45:00,79.06,79.11,78.94,79.03,13488.0,64.4319,64.4726,64.3341,64.4074,13488.0
2016-01-12 09:50:00,79.04,79.17,78.94,78.96,12021.0,64.4156,64.5215,64.3341,64.3504,12021.0
2016-01-12 09:55:00,78.93,79.11,78.91,79.05,23633.0,64.3259,64.4726,64.3096,64.4237,23633.0
2016-01-12 10:00:00,79.08,79.12,78.82,78.82,23252.0,64.4482,64.4808,64.2363,64.2363,23252.0
2016-01-12 10:05:00,78.83,78.91,78.73,78.78,8696.0,64.2444,64.3096,64.1629,64.2037,8696.0
2016-01-12 10:10:00,78.81,78.91,78.79,78.82,12120.0,64.2281,64.3096,64.2118,64.2363,12120.0
2016-01-12 10:15:00,78.84,78.86,78.69,78.75,14860.0,64.2526,64.2689,64.1303,64.1792,14860.0
2016-01-12 10:20:00,78.75,78.78,78.68,78.7,9940.0,64.1792,64.2037,64.1222,64.1385,9940.0
2016-01-12 10:25:00,78.69,78.69,78.6,78.67,13483.0,64.1303,64.1303,64.057,64.114,13483.0
2016-01-12 10:30:00,78.68,78.91,78.68,78.85,12281.0,64.1222,64.3096,64.1222,64.2607,12281.0
2016-01-12 10:35:00,78.89,79.03,78.88,78.9,13901.0,64.2933,64.4074,64.2852,64.3015,13901.0
2016-01-12 10:40:00,78.93,78.96,78.77,78.83,15569.0,64.3259,64.3504,64.1955,64.2444,15569.0
2016-01-12 10:45:00,78.86,78.86,78.73,78.73,17543.0,64.2689,64.2689,64.1629,64.1629,17543.0
2016-01-12 10:50:00,78.7,78.77,78.68,78.77,9484.0,64.1385,64.1955,64.1222,64.1955,9484.0
2016-01-12 10:55:00,78.76,78.9,78.76,78.89,12728.0,64.1874,64.3015,64.1874,64.2933,12728.0
2016-01-12 11:00:00,78.91,78.93,78.75,78.78,10057.0,64.3096,64.3259,64.1792,64.2037,10057.0
2016-01-12 11:05:00,78.79,78.79,78.66,78.69,10236.0,64.2118,64.2118,64.1059,64.1303,10236.0
2016-01-12 11:10:00,78.69,78.69,78.45,78.52,11482.0,64.1303,64.1303,63.9347,63.9918,11482.0
2016-01-12 11:15:00,78.54,78.7,78.5,78.65,8614.0,64.0081,64.1385,63.9755,64.0977,8614.0
2016-01-12 11:20:00,78.65,78.69,78.61,78.62,12885.0,64.0977,64.1303,64.0651,64.0733,12885.0
2016-01-12 11:25:00,78.59,78.64,78.51,78.63,8741.0,64.0488,64.0896,63.9836,64.0814,8741.0
2016-01-12 11:30:00,78.62,78.65,78.49,78.57,38368.0,64.0733,64.0977,63.9673,64.0325,38368.0
2016-01-12 11:35:00,78.57,78.58,78.43,78.46,23672.0,64.0325,64.0407,63.9184,63.9429,23672.0
2016-01-12 11:40:00,78.48,78.65,78.46,78.61,7675.0,63.9592,64.0977,63.9429,64.0651,7675.0
2016-01-12 11:45:00,78.59,78.73,78.55,78.72,11706.0,64.0488,64.1629,64.0162,64.1548,11706.0
2016-01-12 11:50:00,78.71,78.8,78.69,78.74,31267.0,64.1466,64.22,64.1303,64.1711,31267.0
2016-01-12 11:55:00,78.73,78.85,78.71,78.79,12860.0,64.1629,64.2607,64.1466,64.2118,12860.0
2016-01-12 12:00:00,78.78,78.94,78.75,78.94,12203.0,64.2037,64.3341,64.1792,64.3341,12203.0
2016-01-12 12:05:00,78.97,78.97,78.88,78.92,7512.0,64.3585,64.3585,64.2852,64.3178,7512.0
2016-01-12 12:10:00,78.91,78.92,78.87,78.92,10407.0,64.3096,64.3178,64.277,64.3178,10407.0
2016-01-12 12:15:00,78.9,78.93,78.84,78.86,11682.0,64.3015,64.3259,64.2526,64.2689,11682.0
2016-01-12 12:20:00,78.87,78.92,78.82,78.84,44354.0,64.277,64.3178,64.2363,64.2526,44354.0
2016-01-12 12:25:00,78.84,78.95,78.83,78.9,13450.0,64.2526,64.3422,64.2444,64.3015,13450.0
2016-01-12 12:30:00,78.88,78.95,78.79,78.81,4586.0,64.2852,64.3422,64.2118,64.2281,4586.0
2016-01-12 12:35:00,78.78,78.8,78.66,78.67,6069.0,64.2037,64.22,64.1059,64.114,6069.0
2016-01-12 12:40:00,78.65,78.66,78.5,78.57,6294.0,64.0977,64.1059,63.9755,64.0325,6294.0
2016-01-12 12:45:00,78.52,78.75,78.51,78.71,13891.0,63.9918,64.1792,63.9836,64.1466,13891.0
2016-01-12 12:50:00,78.74,78.78,78.67,78.74,9322.0,64.1711,64.2037,64.114,64.1711,9322.0
2016-01-12 12:55:00,78.74,78.74,78.65,78.7,8966.0,64.1711,64.1711,64.0977,64.1385,8966.0
2016-01-12 13:00:00,78.7,78.87,78.7,78.76,7453.0,64.1385,64.277,64.1385,64.1874,7453.0
2016-01-12 13:05:00,78.74,78.79,78.68,78.75,12110.0,64.1711,64.2118,64.1222,64.1792,12110.0
2016-01-12 13:10:00,78.77,78.92,78.75,78.9,9275.0,64.1955,64.3178,64.1792,64.3015,9275.0
2016-01-12 13:15:00,78.88,78.88,78.7,78.76,4992.0,64.2852,64.2852,64.1385,64.1874,4992.0
2016-01-12 13:20:00,78.77,78.78,78.61,78.61,3702.0,64.1955,64.2037,64.0651,64.0651,3702.0
2016-01-12 13:25:00,78.59,78.65,78.54,78.6,10961.0,64.0488,64.0977,64.0081,64.057,10961.0
2016-01-12 13:30:00,78.59,78.71,78.57,78.71,14603.0,64.0488,64.1466,64.0325,64.1466,14603.0
2016-01-12 13:35:00,78.7,78.82,78.69,78.76,6250.0,64.1385,64.2363,64.1303,64.1874,6250.0
2016-01-12 13:40:00,78.79,78.89,78.76,78.88,7539.0,64.2118,64.2933,64.1874,64.2852,7539.0
2016-01-12 13:45:00,78.88,78.93,78.83,78.88,9968.0,64.2852,64.3259,64.2444,64.2852,9968.0
2016-01-12 13:50:00,78.91,78.95,78.78,78.83,8482.0,64.3096,64.3422,64.2037,64.2444,8482.0
2016-01-12 13:55:00,78.81,78.81,78.75,78.76,6345.0,64.2281,64.2281,64.1792,64.1874,6345.0
2016-01-12 14:00:00,78.74,78.75,78.56,78.59,10234.0,64.1711,64.1792,64.0244,64.0488,10234.0
2016-01-12 14:05:00,78.57,78.6,78.48,78.58,21569.0,64.0325,64.057,63.9592,64.0407,21569.0
2016-01-12 14:10:00,78.61,78.67,78.57,78.57,6436.0,64.0651,64.114,64.0325,64.0325,6436.0
2016-01-12 14:15:00,78.57,78.6,78.48,78.57,30621.0,64.0325,64.057,63.9592,64.0325,30621.0
2016-01-12 14:20:00,78.55,78.74,78.5,78.74,15937.0,64.0162,64.1711,63.9755,64.1711,15937.0
2016-01-12 14:25:00,78.76,78.84,78.74,78.77,9865.0,64.1874,64.2526,64.1711,64.1955,9865.0
2016-01-12 14:30:00,78.75,78.92,78.75,78.91,6862.0,64.1792,64.3178,64.1792,64.3096,6862.0
2016-01-12 14:35:00,78.96,79.08,78.92,79.08,7713.0,64.3504,64.4482,64.3178,64.4482,7713.0
2016-01-12 14:40:00,79.07,79.08,78.94,78.95,10177.0,64.44,64.4482,64.3341,64.3422,10177.0
2016-01-12 14:45:00,78.95,79.08,78.93,78.95,17593.0,64.3422,64.4482,64.3259,64.3422,17593.0
2016-01-12 14:50:00,78.97,79.1,78.89,79.08,17889.0,64.3585,64.4645,64.2933,64.4482,17889.0
2016-01-12 14:55:00,79.11,79.15,79.05,79.07,14921.0,64.4726,64.5052,64.4237,64.44,14921.0
2016-01-12 15:00:00,79.07,79.08,78.9,78.95,24694.0,64.44,64.4482,64.3015,64.3422,24694.0
2016-01-12 15:05:00,78.93,78.95,78.81,78.81,18493.0,64.3259,64.3422,64.2281,64.2281,18493.0
2016-01-12 15:10:00,78.82,78.9,78.77,78.86,36969.0,64.2363,64.3015,64.1955,64.2689,36969.0
2016-01-12 15:15:00,78.86,79.11,78.84,79.11,19446.0,64.2689,64.4726,64.2526,64.4726,19446.0
2016-01-12 15:20:00,79.12,79.27,79.11,79.24,28439.0,64.4808,64.603,64.4726,64.5786,28439.0
2016-01-12 15:25:00,79.25,79.27,79.2,79.2,68982.0,64.5867,64.603,64.546,64.546,68982.0
2016-01-12 15:30:00,79.2,79.27,79.15,79.19,61401.0,64.546,64.603,64.5052,64.5378,61401.0
2016-01-12 15:35:00,79.18,79.35,79.17,79.17,20288.0,64.5297,64.6682,64.5215,64.5215,20288.0
2016-01-12 15:40:00,79.19,79.47,79.18,79.45,24854.0,64.5378,64.766,64.5297,64.7497,24854.0
2016-01-12 15:45:00,79.45,79.5,79.35,79.39,23168.0,64.7497,64.7905,64.6682,64.7008,23168.0
2016-01-12 15:50:00,79.39,79.44,79.31,79.4,35870.0,64.7008,64.7416,64.6356,64.709,35870.0
2016-01-12 15:55:00,79.4,79.5,79.37,79.48,97497.0,64.709,64.7905,64.6845,64.7742,97497.0
2016-01-13 09:30:00,79.34,79.8,79.31,79.5,41112.0,64.6601,65.0349,64.6356,64.7905,41112.0
2016-01-13 09:35:00,79.49,79.68,79.43,79.62,12947.0,64.7823,64.9372,64.7334,64.8883,12947.0
2016-01-13 09:40:00,79.63,79.63,79.27,79.31,42714.0,64.8964,64.8964,64.603,64.6356,42714.0
2016-01-13 09:45:00,79.25,79.39,79.24,79.3,10906.0,64.5867,64.7008,64.5786,64.6275,10906.0
2016-01-13 09:50:00,79.32,79.46,79.23,79.45,12594.0,64.6438,64.7579,64.5704,64.7497,12594.0
2016-01-13 09:55:00,79.48,79.68,79.48,79.68,11583.0,64.7742,64.9372,64.7742,64.9372,11583.0
2016-01-13 10:00:00,79.68,79.68,79.33,79.47,15293.0,64.9372,64.9372,64.6519,64.766,15293.0
2016-01-13 10:05:00,79.49,79.55,79.42,79.55,14217.0,64.7823,64.8312,64.7253,64.8312,14217.0
2016-01-13 10:10:00,79.55,79.55,79.32,79.39,18243.0,64.8312,64.8312,64.6438,64.7008,18243.0
2016-01-13 10:15:00,79.38,79.46,79.35,79.39,14630.0,64.6927,64.7579,64.6682,64.7008,14630.0
2016-01-13 10:20:00,79.38,79.49,79.38,79.49,11726.0,64.6927,64.7823,64.6927,64.7823,11726.0
2016-01-13 10:25:00,79.5,79.53,79.42,79.52,11422.0,64.7905,64.8149,64.7253,64.8068,11422.0
2016-01-13 10:30:00,79.51,79.52,79.29,79.32,16618.0,64.7986,64.8068,64.6193,64.6438,16618.0
2016-01-13 10:35:00,79.34,79.41,79.28,79.28,11967.0,64.6601,64.7171,64.6112,64.6112,11967.0
2016-01-13 10:40:00,79.3,79.51,79.29,79.45,13390.0,64.6275,64.7986,64.6193,64.7497,13390.0
2016-01-13 10:45:00,79.41,79.51,79.37,79.47,11868.0,64.7171,64.7986,64.6845,64.766,11868.0
2016-01-13 10:50:00,79.45,79.57,79.44,79.47,7917.0,64.7497,64.8475,64.7416,64.766,7917.0
2016-01-13 10:55:00,79.47,79.62,79.39,79.59,5352.0,64.766,64.8883,64.7008,64.8638,5352.0
2016-01-13 11:00:00,79.59,79.59,79.48,79.48,16741.0,64.8638,64.8638,64.7742,64.7742,16741.0
2016-01-13 11:05:00,79.49,79.55,79.37,79.37,10915.0,64.7823,64.8312,64.6845,64.6845,10915.0
2016-01-13 11:10:00,79.37,79.44,79.31,79.42,6741.0,64.6845,64.7416,64.6356,64.7253,6741.0
2016-01-13 11:15:00,79.43,79.57,79.4,79.56,11020.0,64.7334,64.8475,64.709,64.8394,11020.0
2016-01-13 11:20:00,79.56,79.57,79.44,79.45,10816.0,64.8394,64.8475,64.7416,64.7497,10816.0
2016-01-13 11:25:00,79.49,79.5,79.4,79.49,5034.0,64.7823,64.7905,64.709,64.7823,5034.0
2016-01-13 11:30:00,79.49,79.57,79.43,79.57,12522.0,64.7823,64.8475,64.7334,64.8475,12522.0
2016-01-13 11:35:00,79.59,79.63,79.51,79.52,9853.0,64.8638,64.8964,64.7986,64.8068,9853.0
2016-01-13 11:40:00,79.52,79.54,79.44,79.5,7155.0,64.8068,64.8231,64.7416,64.7905,7155.0
2016-01-13 11:45:00,79.5,79.51,79.27,79.28,6400.0,64.7905,64.7986,64.603,64.6112,6400.0
2016-01-13 11:50:00,79.3,79.35,79.2,79.2,8566.0,64.6275,64.6682,64.546,64.546,8566.0
2016-01-13 11:55:00,79.19,79.19,79.0,79.02,7424.0,64.5378,64.5378,64.383,64.3993,7424.0
2016-01-13 12:00:00,79.07,79.07,79.01,79.01,7532.0,64.44,64.44,64.3911,64.3911,7532.0
2016-01-13 12:05:00,79.01,79.01,78.89,78.91,11897.0,64.3911,64.3911,64.2933,64.3096,11897.0
2016-01-13 12:10:00,78.9,78.94,78.81,78.91,10815.0,64.3015,64.3341,64.2281,64.3096,10815.0
2016-01-13 12:15:00,78.95,78.98,78.83,78.83,5306.0,64.3422,64.3667,64.2444,64.2444,5306.0
2016-01-13 12:20:00,78.82,78.96,78.82,78.91,5045.0,64.2363,64.3504,64.2363,64.3096,5045.0
2016-01-13 12:25:00,78.92,78.94,78.84,78.94,7441.0,64.3178,64.3341,64.2526,64.3341,7441.0
2016-01-13 12:30:00,78.91,78.91,78.72,78.73,9740.0,64.3096,64.3096,64.1548,64.1629,9740.0
2016-01-13 12:35:00,78.75,78.82,78.72,78.73,4614.0,64.1792,64.2363,64.1548,64.1629,4614.0
2016-01-13 12:40:00,78.73,78.74,78.64,78.66,6840.0,64.1629,64.1711,64.0896,64.1059,6840.0
2016-01-13 12:45:00,78.66,78.73,78.6,78.7,6321.0,64.1059,64.1629,64.057,64.1385,6321.0
2016-01-13 12:50:00,78.69,78.69,78.55,78.56,4721.0,64.1303,64.1303,64.0162,64.0244,4721.0
2016-01-13 12:55:00,78.57,78.58,78.43,78.5,10376.0,64.0325,64.0407,63.9184,63.9755,10376.0
2016-01-13 13:00:00,78.48,78.51,78.4,78.48,6969.0,63.9592,63.9836,63.894,63.9592,6969.0
2016-01-13 13:05:00,78.51,78.55,78.43,78.54,5816.0,63.9836,64.0162,63.9184,64.0081,5816.0
2016-01-13 13:10:00,78.54,78.64,78.49,78.61,5747.0,64.0081,64.0896,63.9673,64.0651,5747.0
2016-01-13 13:15:00,78.61,78.61,78.5,78.51,5173.0,64.0651,64.0651,63.9755,63.9836,5173.0
2016-01-13 13:20:00,78.49,78.53,78.44,78.45,4937.0,63.9673,63.9999,63.9266,63.9347,4937.0
2016-01-13 13:25:00,78.45,78.48,78.4,78.41,4986.0,63.9347,63.9592,63.894,63.9021,4986.0
2016-01-13 13:30:00,78.43,78.48,78.34,78.44,6975.0,63.9184,63.9592,63.8451,63.9266,6975.0
2016-01-13 13:35:00,78.44,78.46,78.29,78.3,9379.0,63.9266,63.9429,63.8043,63.8125,9379.0
2016-01-13 13:40:00,78.31,78.37,78.26,78.27,9169.0,63.8206,63.8695,63.7799,63.788,9169.0
2016-01-13 13:45:00,78.27,78.27,78.13,78.13,10723.0,63.788,63.788,63.6739,63.6739,10723.0
2016-01-13 13:50:00,78.1,78.24,78.08,78.14,14107.0,63.6495,63.7636,63.6332,63.6821,14107.0
2016-01-13 13:55:00,78.14,78.16,77.91,77.91,12812.0,63.6821,63.6984,63.4946,63.4946,12812.0
2016-01-13 14:00:00,77.95,78.09,77.89,77.93,17935.0,63.5272,63.6413,63.4783,63.5109,17935.0
2016-01-13 14:05:00,77.91,78.02,77.87,78.02,18091.0,63.4946,63.5843,63.462,63.5843,18091.0
2016-01-13 14:10:00,78.02,78.08,77.96,77.99,11103.0,63.5843,63.6332,63.5354,63.5598,11103.0
2016-01-13 14:15:00,77.98,77.99,77.76,77.87,22811.0,63.5517,63.5598,63.3724,63.462,22811.0
2016-01-13 14:20:00,77.86,77.89,77.7,77.79,12497.0,63.4539,63.4783,63.3235,63.3969,12497.0
2016-01-13 14:25:00,77.79,77.89,77.71,77.86,14127.0,63.3969,63.4783,63.3317,63.4539,14127.0
2016-01-13 14:30:00,77.85,77.85,77.4,77.4,26863.0,63.4457,63.4457,63.079,63.079,26863.0
2016-01-13 14:35:00,77.39,77.6,77.36,77.55,14727.0,63.0709,63.242,63.0464,63.2013,14727.0
2016-01-13 14:40:00,77.52,77.52,77.12,77.18,14992.0,63.1768,63.1768,62.8508,62.8997,14992.0
2016-01-13 14:45:00,77.2,77.31,77.2,77.28,11255.0,62.916,63.0057,62.916,62.9812,11255.0
2016-01-13 14:50:00,77.31,77.5,77.31,77.49,12285.0,63.0057,63.1605,63.0057,63.1524,12285.0
2016-01-13 14:55:00,77.48,77.61,77.43,77.54,30705.0,63.1442,63.2502,63.1035,63.1931,30705.0
2016-01-13 15:00:00,77.56,77.61,77.42,77.51,20769.0,63.2094,63.2502,63.0953,63.1687,20769.0
2016-01-13 15:05:00,77.49,77.65,77.46,77.56,23574.0,63.1524,63.2828,63.1279,63.2094,23574.0
2016-01-13 15:10:00,77.53,77.56,77.41,77.42,20653.0,63.185,63.2094,63.0872,63.0953,20653.0
2016-01-13 15:15:00,77.41,77.78,77.4,77.71,25812.0,63.0872,63.3887,63.079,63.3317,25812.0
2016-01-13 15:20:00,77.68,77.75,77.61,77.74,25778.0,63.3072,63.3643,63.2502,63.3561,25778.0
2016-01-13 15:25:00,77.71,77.85,77.65,77.66,27484.0,63.3317,63.4457,63.2828,63.2909,27484.0
2016-01-13 15:30:00,77.66,77.78,77.64,77.73,34842.0,63.2909,63.3887,63.2746,63.348,34842.0
2016-01-13 15:35:00,77.72,77.73,77.54,77.71,31621.0,63.3398,63.348,63.1931,63.3317,31621.0
2016-01-13 15:40:00,77.72,77.86,77.62,77.63,38481.0,63.3398,63.4539,63.2583,63.2665,38481.0
2016-01-13 15:45:00,77.63,77.64,77.38,77.41,32835.0,63.2665,63.2746,63.0627,63.0872,32835.0
2016-01-13 15:50:00,77.41,77.43,77.27,77.4,62428.0,63.0872,63.1035,62.9731,63.079,62428.0
2016-01-13 15:55:00,77.37,77.49,77.28,77.34,158802.0,63.0546,63.1524,62.9812,63.0301,158802.0
2016-01-14 09:30:00,77.6,77.96,77.52,77.61,35086.0,63.242,63.5354,63.1768,63.2502,35086.0
2016-01-14 09:35:00,77.62,77.75,77.5,77.72,27111.0,63.2583,63.3643,63.1605,63.3398,27111.0
2016-01-14 09:40:00,77.74,77.94,77.67,77.93,20504.0,63.3561,63.5191,63.2991,63.5109,20504.0
2016-01-14 09:45:00,77.92,77.92,77.74,77.81,10179.0,63.5028,63.5028,63.3561,63.4131,10179.0
2016-01-14 09:50:00,77.78,77.9,77.72,77.76,25210.0,63.3887,63.4865,63.3398,63.3724,25210.0
2016-01-14 09:55:00,77.76,78.08,77.75,77.93,37396.0,63.3724,63.6332,63.3643,63.5109,37396.0
2016-01-14 10:00:00,77.98,78.0,77.78,77.91,24149.0,63.5517,63.568,63.3887,63.4946,24149.0
2016-01-14 10:05:00,77.95,78.17,77.95,78.07,14701.0,63.5272,63.7065,63.5272,63.625,14701.0
2016-01-14 10:10:00,78.08,78.09,77.84,78.04,13019.0,63.6332,63.6413,63.4376,63.6006,13019.0
2016-01-14 10:15:00,78.01,78.4,78.01,78.4,21945.0,63.5761,63.894,63.5761,63.894,21945.0
2016-01-14 10:20:00,78.39,78.67,78.29,78.62,28534.0,63.8858,64.114,63.8043,64.0733,28534.0
2016-01-14 10:25:00,78.55,78.57,78.34,78.49,33520.0,64.0162,64.0325,63.8451,63.9673,33520.0
2016-01-14 10:30:00,78.49,78.84,78.42,78.78,12048.0,63.9673,64.2526,63.9103,64.2037,12048.0
2016-01-14 10:35:00,78.81,79.11,78.81,78.98,17183.0,64.2281,64.4726,64.2281,64.3667,17183.0
2016-01-14 10:40:00,79.01,79.09,78.85,79.07,42223.0,64.3911,64.4563,64.2607,64.44,42223.0
2016-01-14 10:45:00,79.09,79.13,78.98,79.13,13237.0,64.4563,64.4889,64.3667,64.4889,13237.0
2016-01-14 10:50:00,79.11,79.12,78.99,79.02,9776.0,64.4726,64.4808,64.3748,64.3993,9776.0
2016-01-14 10:55:00,79.04,79.04,78.83,78.84,12612.0,64.4156,64.4156,64.2444,64.2526,12612.0
2016-01-14 11:00:00,78.87,78.97,78.77,78.83,15916.0,64.277,64.3585,64.1955,64.2444,15916.0
2016-01-14 11:05:00,78.82,79.02,78.82,78.95,13655.0,64.2363,64.3993,64.2363,64.3422,13655.0
2016-01-14 11:10:00,78.97,79.11,78.95,79.06,11554.0,64.3585,64.4726,64.3422,64.4319,11554.0
2016-01-14 11:15:00,79.08,79.09,78.77,78.8,15429.0,64.4482,64.4563,64.1955,64.22,15429.0
2016-01-14 11:20:00,78.79,78.89,78.68,78.73,11517.0,64.2118,64.2933,64.1222,64.1629,11517.0
2016-01-14 11:25:00,78.72,78.77,78.61,78.69,14314.0,64.1548,64.1955,64.0651,64.1303,14314.0
2016-01-14 11:30:00,78.72,78.81,78.53,78.53,16195.0,64.1548,64.2281,63.9999,63.9999,16195.0
2016-01-14 11:35:00,78.54,78.64,78.49,78.58,12958.0,64.0081,64.0896,63.9673,64.0407,12958.0
2016-01-14 11:40:00,78.57,78.76,78.54,78.72,9540.0,64.0325,64.1874,64.0081,64.1548,9540.0
2016-01-14 11:45:00,78.77,78.82,78.73,78.78,8987.0,64.1955,64.2363,64.1629,64.2037,8987.0
2016-01-14 11:50:00,78.81,78.81,78.63,78.74,8616.0,64.2281,64.2281,64.0814,64.1711,8616.0
2016-01-14 11:55:00,78.76,78.83,78.74,78.74,8705.0,64.1874,64.2444,64.1711,64.1711,8705.0
2016-01-14 12:00:00,78.81,78.9,78.79,78.82,21666.0,64.2281,64.3015,64.2118,64.2363,21666.0
2016-01-14 12:05:00,78.81,78.86,78.73,78.75,9033.0,64.2281,64.2689,64.1629,64.1792,9033.0
2016-01-14 12:10:00,78.75,78.79,78.7,78.76,21955.0,64.1792,64.2118,64.1385,64.1874,21955.0
2016-01-14 12:15:00,78.77,78.85,78.74,78.84,10350.0,64.1955,64.2607,64.1711,64.2526,10350.0
2016-01-14 12:20:00,78.84,78.96,78.74,78.96,12520.0,64.2526,64.3504,64.1711,64.3504,12520.0
2016-01-14 12:25:00,78.91,78.94,78.82,78.88,5246.0,64.3096,64.3341,64.2363,64.2852,5246.0
2016-01-14 12:30:00,78.88,79.03,78.85,79.0,7814.0,64.2852,64.4074,64.2607,64.383,7814.0
2016-01-14 12:35:00,78.97,79.07,78.97,79.03,6782.0,64.3585,64.44,64.3585,64.4074,6782.0
2016-01-14 12:40:00,79.05,79.17,79.0,79.06,6227.0,64.4237,64.5215,64.383,64.4319,6227.0
2016-01-14 12:45:00,79.04,79.13,78.97,79.08,7792.0,64.4156,64.4889,64.3585,64.4482,7792.0
2016-01-14 12:50:00,79.06,79.14,78.98,79.14,12385.0,64.4319,64.4971,64.3667,64.4971,12385.0
2016-01-14 12:55:00,79.12,79.13,78.92,78.92,5559.0,64.4808,64.4889,64.3178,64.3178,5559.0
2016-01-14 13:00:00,78.88,79.01,78.86,79.01,10325.0,64.2852,64.3911,64.2689,64.3911,10325.0
2016-01-14 13:05:00,78.98,79.14,78.98,79.12,6881.0,64.3667,64.4971,64.3667,64.4808,6881.0
2016-01-14 13:10:00,79.14,79.17,79.03,79.03,5938.0,64.4971,64.5215,64.4074,64.4074,5938.0
2016-01-14 13:15:00,79.07,79.12,79.0,79.09,9370.0,64.44,64.4808,64.383,64.4563,9370.0
2016-01-14 13:20:00,79.12,79.25,79.11,79.23,13865.0,64.4808,64.5867,64.4726,64.5704,13865.0
2016-01-14 13:25:00,79.2,79.26,79.14,79.26,9026.0,64.546,64.5949,64.4971,64.5949,9026.0
2016-01-14 13:30:00,79.26,79.32,79.19,79.24,9680.0,64.5949,64.6438,64.5378,64.5786,9680.0
2016-01-14 13:35:00,79.24,79.3,79.21,79.24,6174.0,64.5786,64.6275,64.5541,64.5786,6174.0
2016-01-14 13:40:00,79.24,79.25,79.15,79.19,11281.0,64.5786,64.5867,64.5052,64.5378,11281.0
2016-01-14 13:45:00,79.21,79.22,79.12,79.15,12035.0,64.5541,64.5623,64.4808,64.5052,12035.0
2016-01-14 13:50:00,79.14,79.21,79.09,79.19,13510.0,64.4971,64.5541,64.4563,64.5378,13510.0
2016-01-14 13:55:00,79.2,79.25,79.19,79.2,15931.0,64.546,64.5867,64.5378,64.546,15931.0
2016-01-14 14:00:00,79.2,79.26,79.01,79.06,13152.0,64.546,64.5949,64.3911,64.4319,13152.0
2016-01-14 14:05:00,79.07,79.12,79.01,79.06,19356.0,64.44,64.4808,64.3911,64.4319,19356.0
2016-01-14 14:10:00,79.04,79.2,79.0,79.18,31522.0,64.4156,64.546,64.383,64.5297,31522.0
2016-01-14 14:15:00,79.15,79.27,79.06,79.06,12171.0,64.5052,64.603,64.4319,64.4319,12171.0
2016-01-14 14:20:00,79.06,79.16,78.99,79.11,22155.0,64.4319,64.5134,64.3748,64.4726,22155.0
2016-01-14 14:25:00,79.08,79.11,79.0,79.11,28321.0,64.4482,64.4726,64.383,64.4726,28321.0
2016-01-14 14:30:00,79.11,79.17,79.08,79.16,24261.0,64.4726,64.5215,64.4482,64.5134,24261.0
2016-01-14 14:35:00,79.16,79.16,78.99,79.0,24570.0,64.5134,64.5134,64.3748,64.383,24570.0
2016-01-14 14:40:00,79.0,79.13,79.0,79.07,25190.0,64.383,64.4889,64.383,64.44,25190.0
2016-01-14 14:45:00,79.07,79.16,79.07,79.15,25310.0,64.44,64.5134,64.44,64.5052,25310.0
2016-01-14 14:50:00,79.15,79.3,79.14,79.27,34543.0,64.5052,64.6275,64.4971,64.603,34543.0
2016-01-14 14:55:00,79.26,79.47,79.23,79.43,50166.0,64.5949,64.766,64.5704,64.7334,50166.0
2016-01-14 15:00:00,79.41,79.44,79.32,79.35,30608.0,64.7171,64.7416,64.6438,64.6682,30608.0
2016-01-14 15:05:00,79.35,79.44,79.33,79.37,38468.0,64.6682,64.7416,64.6519,64.6845,38468.0
2016-01-14 15:10:00,79.37,79.46,79.37,79.44,36476.0,64.6845,64.7579,64.6845,64.7416,36476.0
2016-01-14 15:15:00,79.45,79.51,79.4,79.4,34810.0,64.7497,64.7986,64.709,64.709,34810.0
2016-01-14 15:20:00,79.4,79.44,79.37,79.44,46907.0,64.709,64.7416,64.6845,64.7416,46907.0
2016-01-14 15:25:00,79.44,79.51,79.35,79.4,35491.0,64.7416,64.7986,64.6682,64.709,35491.0
2016-01-14 15:30:00,79.39,79.4,79.12,79.14,67050.0,64.7008,64.709,64.4808,64.4971,67050.0
2016-01-14 15:35:00,79.16,79.24,79.0,79.06,65916.0,64.5134,64.5786,64.383,64.4319,65916.0
2016-01-14 15:40:00,79.05,79.24,78.99,79.23,118524.0,64.4237,64.5786,64.3748,64.5704,118524.0
2016-01-14 15:45:00,79.2,79.35,79.14,79.15,163650.0,64.546,64.6682,64.4971,64.5052,163650.0
2016-01-14 15:50:00,79.16,79.32,78.99,79.13,189393.0,64.5134,64.6438,64.3748,64.4889,189393.0
2016-01-14 15:55:00,79.13,79.16,78.93,79.02,222727.0,64.4889,64.5134,64.3259,64.3993,222727.0
2016-01-15 09:30:00,76.84,77.8,76.65,77.42,283879.0,62.6226,63.405,62.4678,63.0953,283879.0
2016-01-15 09:35:00,77.43,77.65,77.35,77.49,20033.0,63.1035,63.2828,63.0383,63.1524,20033.0
2016-01-15 09:40:00,77.54,77.96,77.24,77.79,21592.0,63.1931,63.5354,62.9486,63.3969,21592.0
2016-01-15 09:45:00,77.75,77.86,77.6,77.77,20317.0,63.3643,63.4539,63.242,63.3806,20317.0
2016-01-15 09:50:00,77.77,77.96,77.75,77.94,26390.0,63.3806,63.5354,63.3643,63.5191,26390.0
2016-01-15 09:55:00,77.94,78.08,77.74,77.85,42817.0,63.5191,63.6332,63.3561,63.4457,42817.0
2016-01-15 10:00:00,77.74,77.89,77.6,77.76,44769.0,63.3561,63.4783,63.242,63.3724,44769.0
2016-01-15 10:05:00,77.77,77.93,77.66,77.92,21299.0,63.3806,63.5109,63.2909,63.5028,21299.0
2016-01-15 10:10:00,77.91,77.98,77.85,77.98,23414.0,63.4946,63.5517,63.4457,63.5517,23414.0
2016-01-15 10:15:00,77.93,78.26,77.92,78.25,17351.0,63.5109,63.7799,63.5028,63.7717,17351.0
2016-01-15 10:20:00,78.22,78.4,78.15,78.24,18120.0,63.7473,63.894,63.6902,63.7636,18120.0
2016-01-15 10:25:00,78.25,78.3,78.17,78.17,11576.0,63.7717,63.8125,63.7065,63.7065,11576.0
2016-01-15 10:30:00,78.15,78.4,78.04,78.05,23515.0,63.6902,63.894,63.6006,63.6087,23515.0
2016-01-15 10:35:00,78.04,78.22,78.04,78.22,14980.0,63.6006,63.7473,63.6006,63.7473,14980.0
2016-01-15 10:40:00,78.22,78.28,78.07,78.07,12037.0,63.7473,63.7962,63.625,63.625,12037.0
2016-01-15 10:45:00,78.06,78.18,78.0,78.18,20287.0,63.6169,63.7147,63.568,63.7147,20287.0
2016-01-15 10:50:00,78.16,78.19,77.79,77.84,14909.0,63.6984,63.7228,63.3969,63.4376,14909.0
2016-01-15 10:55:00,77.84,77.84,77.64,77.69,18419.0,63.4376,63.4376,63.2746,63.3154,18419.0
2016-01-15 11:00:00,77.67,77.77,77.51,77.64,32308.0,63.2991,63.3806,63.1687,63.2746,32308.0
2016-01-15 11:05:00,77.6,77.68,77.56,77.56,12603.0,63.242,63.3072,63.2094,63.2094,12603.0
2016-01-15 11:10:00,77.55,77.63,77.39,77.61,16990.0,63.2013,63.2665,63.0709,63.2502,16990.0
2016-01-15 11:15:00,77.65,77.71,77.49,77.55,11240.0,63.2828,63.3317,63.1524,63.2013,11240.0
2016-01-15 11:20:00,77.52,77.85,77.49,77.84,52888.0,63.1768,63.4457,63.1524,63.4376,52888.0
2016-01-15 11:25:00,77.84,78.0,77.82,77.98,30555.0,63.4376,63.568,63.4213,63.5517,30555.0
2016-01-15 11:30:00,77.97,78.04,77.88,77.97,27318.0,63.5435,63.6006,63.4702,63.5435,27318.0
2016-01-15 11:35:00,77.99,77.99,77.81,77.82,20043.0,63.5598,63.5598,63.4131,63.4213,20043.0
2016-01-15 11:40:00,77.81,77.85,77.68,77.72,11119.0,63.4131,63.4457,63.3072,63.3398,11119.0
2016-01-15 11:45:00,77.73,77.97,77.7,77.83,16026.0,63.348,63.5435,63.3235,63.4294,16026.0
2016-01-15 11:50:00,77.81,77.84,77.61,77.61,11275.0,63.4131,63.4376,63.2502,63.2502,11275.0
2016-01-15 11:55:00,77.62,77.72,77.56,77.61,12909.0,63.2583,63.3398,63.2094,63.2502,12909.0
2016-01-15 12:00:00,77.6,77.63,77.5,77.5,9472.0,63.242,63.2665,63.1605,63.1605,9472.0
2016-01-15 12:05:00,77.51,77.56,77.47,77.56,18153.0,63.1687,63.2094,63.1361,63.2094,18153.0
2016-01-15 12:10:00,77.56,77.65,77.47,77.49,13228.0,63.2094,63.2828,63.1361,63.1524,13228.0
2016-01-15 12:15:00,77.5,77.51,77.36,77.36,39571.0,63.1605,63.1687,63.0464,63.0464,39571.0
2016-01-15 12:20:00,77.35,77.41,77.18,77.21,18382.0,63.0383,63.0872,62.8997,62.9242,18382.0
2016-01-15 12:25:00,77.22,77.27,77.12,77.22,19246.0,62.9323,62.9731,62.8508,62.9323,19246.0
2016-01-15 12:30:00,77.21,77.23,76.95,77.05,19177.0,62.9242,62.9405,62.7123,62.7938,19177.0
2016-01-15 12:35:00,77.07,77.15,76.95,77.02,19996.0,62.8101,62.8753,62.7123,62.7693,19996.0
2016-01-15 12:40:00,76.99,77.12,76.98,77.1,13547.0,62.7449,62.8508,62.7367,62.8345,13547.0
2016-01-15 12:45:00,77.11,77.23,77.08,77.18,17536.0,62.8427,62.9405,62.8182,62.8997,17536.0
2016-01-15 12:50:00,77.18,77.25,77.15,77.23,16064.0,62.8997,62.9568,62.8753,62.9405,16064.0
2016-01-15 12:55:00,77.24,77.3,77.19,77.21,17707.0,62.9486,62.9975,62.9079,62.9242,17707.0
2016-01-15 13:00:00,77.21,77.3,77.17,77.29,16895.0,62.9242,62.9975,62.8916,62.9894,16895.0
2016-01-15 13:05:00,77.29,77.29,77.06,77.08,19416.0,62.9894,62.9894,62.8019,62.8182,19416.0
2016-01-15 13:10:00,77.09,77.43,77.09,77.37,14603.0,62.8264,63.1035,62.8264,63.0546,14603.0
2016-01-15 13:15:00,77.37,77.47,77.27,77.46,28977.0,63.0546,63.1361,62.9731,63.1279,28977.0
2016-01-15 13:20:00,77.48,77.5,77.3,77.37,14685.0,63.1442,63.1605,62.9975,63.0546,14685.0
2016-01-15 13:25:00,77.42,77.42,77.25,77.25,14064.0,63.0953,63.0953,62.9568,62.9568,14064.0
2016-01-15 13:30:00,77.23,77.24,77.13,77.22,8967.0,62.9405,62.9486,62.859,62.9323,8967.0
2016-01-15 13:35:00,77.21,77.24,77.1,77.11,11863.0,62.9242,62.9486,62.8345,62.8427,11863.0
2016-01-15 13:40:00,77.11,77.41,77.08,77.39,14175.0,62.8427,63.0872,62.8182,63.0709,14175.0
2016-01-15 13:45:00,77.38,77.55,77.33,77.33,19291.0,63.0627,63.2013,63.022,63.022,19291.0
2016-01-15 13:50:00,77.36,77.49,77.25,77.45,11554.0,63.0464,63.1524,62.9568,63.1198,11554.0
2016-01-15 13:55:00,77.42,77.45,77.24,77.29,13847.0,63.0953,63.1198,62.9486,62.9894,13847.0
2016-01-15 14:00:00,77.3,77.34,77.2,77.21,19790.0,62.9975,63.0301,62.916,62.9242,19790.0
2016-01-15 14:05:00,77.21,77.37,77.15,77.37,12340.0,62.9242,63.0546,62.8753,63.0546,12340.0
2016-01-15 14:10:00,77.39,77.53,77.37,77.49,20923.0,63.0709,63.185,63.0546,63.1524,20923.0
2016-01-15 14:15:00,77.48,77.5,77.35,77.46,17628.0,63.1442,63.1605,63.0383,63.1279,17628.0
2016-01-15 14:20:00,77.45,77.45,77.21,77.28,16020.0,63.1198,63.1198,62.9242,62.9812,16020.0
2016-01-15 14:25:00,77.28,77.42,77.18,77.18,17701.0,62.9812,63.0953,62.8997,62.8997,17701.0
2016-01-15 14:30:00,77.2,77.25,77.03,77.19,49594.0,62.916,62.9568,62.7775,62.9079,49594.0
2016-01-15 14:35:00,77.21,77.26,77.14,77.25,47407.0,62.9242,62.9649,62.8671,62.9568,47407.0
2016-01-15 14:40:00,77.28,77.51,77.28,77.46,12382.0,62.9812,63.1687,62.9812,63.1279,12382.0
2016-01-15 14:45:00,77.45,77.64,77.44,77.61,18572.0,63.1198,63.2746,63.1116,63.2502,18572.0
2016-01-15 14:50:00,77.61,77.83,77.56,77.83,15424.0,63.2502,63.4294,63.2094,63.4294,15424.0
2016-01-15 14:55:00,77.83,77.98,77.81,77.96,14278.0,63.4294,63.5517,63.4131,63.5354,14278.0
2016-01-15 15:00:00,77.98,78.04,77.79,78.0,28786.0,63.5517,63.6006,63.3969,63.568,28786.0
2016-01-15 15:05:00,78.0,78.1,77.89,77.89,22281.0,63.568,63.6495,63.4783,63.4783,22281.0
2016-01-15 15:10:00,77.88,77.93,77.71,77.88,20598.0,63.4702,63.5109,63.3317,63.4702,20598.0
2016-01-15 15:15:00,77.89,77.9,77.48,77.56,24226.0,63.4783,63.4865,63.1442,63.2094,24226.0
2016-01-15 15:20:00,77.56,77.82,77.54,77.82,38272.0,63.2094,63.4213,63.1931,63.4213,38272.0
2016-01-15 15:25:00,77.82,77.9,77.76,77.85,26525.0,63.4213,63.4865,63.3724,63.4457,26525.0
2016-01-15 15:30:00,77.85,77.87,77.63,77.78,30810.0,63.4457,63.462,63.2665,63.3887,30810.0
2016-01-15 15:35:00,77.77,77.86,77.7,77.72,59910.0,63.3806,63.4539,63.3235,63.3398,59910.0
2016-01-15 15:40:00,77.71,77.92,77.7,77.92,109798.0,63.3317,63.5028,63.3235,63.5028,109798.0
2016-01-15 15:45:00,77.92,77.95,77.79,77.89,47180.0,63.5028,63.5272,63.3969,63.4783,47180.0
2016-01-15 15:50:00,77.9,78.01,77.88,77.95,90597.0,63.4865,63.5761,63.4702,63.5272,90597.0
2016-01-15 15:55:00,77.95,78.0,77.82,77.92,148933.0,63.5272,63.568,63.4213,63.5028,148933.0
2016-01-19 09:30:00,78.92,79.0,78.53,78.87,42781.0,64.3178,64.383,63.9999,64.277,42781.0
2016-01-19 09:35:00,78.86,79.36,78.81,79.16,23113.0,64.2689,64.6764,64.2281,64.5134,23113.0
2016-01-19 09:40:00,79.14,79.16,78.82,78.85,19063.0,64.4971,64.5134,64.2363,64.2607,19063.0
2016-01-19 09:45:00,78.86,78.94,78.65,78.73,20500.0,64.2689,64.3341,64.0977,64.1629,20500.0
2016-01-19 09:50:00,78.74,78.75,78.52,78.72,25310.0,64.1711,64.1792,63.9918,64.1548,25310.0
2016-01-19 09:55:00,78.71,78.85,78.67,78.67,17325.0,64.1466,64.2607,64.114,64.114,17325.0
2016-01-19 10:00:00,78.76,78.77,78.55,78.66,13514.0,64.1874,64.1955,64.0162,64.1059,13514.0
2016-01-19 10:05:00,78.68,78.88,78.67,78.69,15335.0,64.1222,64.2852,64.114,64.1303,15335.0
2016-01-19 10:10:00,78.73,78.77,78.61,78.67,24085.0,64.1629,64.1955,64.0651,64.114,24085.0
2016-01-19 10:15:00,78.71,78.81,78.65,78.69,32308.0,64.1466,64.2281,64.0977,64.1303,32308.0
2016-01-19 10:20:00,78.67,78.78,78.65,78.69,32477.0,64.114,64.2037,64.0977,64.1303,32477.0
2016-01-19 10:25:00,78.71,78.83,78.7,78.81,16213.0,64.1466,64.2444,64.1385,64.2281,16213.0
2016-01-19 10:30:00,78.8,78.83,78.73,78.74,11996.0,64.22,64.2444,64.1629,64.1711,11996.0
2016-01-19 10:35:00,78.74,78.8,78.67,78.67,15193.0,64.1711,64.22,64.114,64.114,15193.0
2016-01-19 10:40:00,78.68,78.81,78.67,78.76,8666.0,64.1222,64.2281,64.114,64.1874,8666.0
2016-01-19 10:45:00,78.72,78.91,78.69,78.87,9249.0,64.1548,64.3096,64.1303,64.277,9249.0
2016-01-19 10:50:00,78.89,78.93,78.63,78.65,13470.0,64.2933,64.3259,64.0814,64.0977,13470.0
2016-01-19 10:55:00,78.66,78.73,78.58,78.58,11611.0,64.1059,64.1629,64.0407,64.0407,11611.0
2016-01-19 11:00:00,78.59,78.76,78.59,78.69,9048.0,64.0488,64.1874,64.0488,64.1303,9048.0
2016-01-19 11:05:00,78.67,78.75,78.62,78.75,15268.0,64.114,64.1792,64.0733,64.1792,15268.0
2016-01-19 11:10:00,78.76,78.76,78.56,78.56,10885.0,64.1874,64.1874,64.0244,64.0244,10885.0
2016-01-19 11:15:00,78.52,78.63,78.48,78.5,15865.0,63.9918,64.0814,63.9592,63.9755,15865.0
2016-01-19 11:20:00,78.52,78.58,78.48,78.54,14395.0,63.9918,64.0407,63.9592,64.0081,14395.0
2016-01-19 11:25:00,78.54,78.85,78.54,78.82,8907.0,64.0081,64.2607,64.0081,64.2363,8907.0
2016-01-19 11:30:00,78.84,78.92,78.83,78.88,14975.0,64.2526,64.3178,64.2444,64.2852,14975.0
2016-01-19 11:35:00,78.85,78.98,78.83,78.98,5358.0,64.2607,64.3667,64.2444,64.3667,5358.0
2016-01-19 11:40:00,79.0,79.08,78.96,79.08,13310.0,64.383,64.4482,64.3504,64.4482,13310.0
2016-01-19 11:45:00,79.08,79.16,78.95,78.96,14725.0,64.4482,64.5134,64.3422,64.3504,14725.0
2016-01-19 11:50:00,78.96,79.04,78.95,78.95,13798.0,64.3504,64.4156,64.3422,64.3422,13798.0
2016-01-19 11:55:00,78.97,79.05,78.95,78.95,24170.0,64.3585,64.4237,64.3422,64.3422,24170.0
2016-01-19 12:00:00,78.95,78.96,78.81,78.84,13769.0,64.3422,64.3504,64.2281,64.2526,13769.0
2016-01-19 12:05:00,78.82,78.84,78.76,78.78,28163.0,64.2363,64.2526,64.1874,64.2037,28163.0
2016-01-19 12:10:00,78.79,78.85,78.77,78.82,17266.0,64.2118,64.2607,64.1955,64.2363,17266.0
2016-01-19 12:15:00,78.81,78.82,78.66,78.72,29535.0,64.2281,64.2363,64.1059,64.1548,29535.0
2016-01-19 12:20:00,78.72,78.75,78.64,78.7,33670.0,64.1548,64.1792,64.0896,64.1385,33670.0
2016-01-19 12:25:00,78.69,78.88,78.58,78.88,24162.0,64.1303,64.2852,64.0407,64.2852,24162.0
2016-01-19 12:30:00,78.86,78.89,78.8,78.88,6096.0,64.2689,64.2933,64.22,64.2852,6096.0
2016-01-19 12:35:00,78.89,78.96,78.83,78.85,14593.0,64.2933,64.3504,64.2444,64.2607,14593.0
2016-01-19 12:40:00,78.85,78.91,78.69,78.7,10857.0,64.2607,64.3096,64.1303,64.1385,10857.0
2016-01-19 12:45:00,78.69,78.73,78.64,78.71,17267.0,64.1303,64.1629,64.0896,64.1466,17267.0
2016-01-19 12:50:00,78.69,78.85,78.66,78.81,17611.0,64.1303,64.2607,64.1059,64.2281,17611.0
2016-01-19 12:55:00,78.82,78.82,78.75,78.8,6218.0,64.2363,64.2363,64.1792,64.22,6218.0
2016-01-19 13:00:00,78.8,78.85,78.78,78.78,6850.0,64.22,64.2607,64.2037,64.2037,6850.0
2016-01-19 13:05:00,78.77,78.86,78.68,78.84,14654.0,64.1955,64.2689,64.1222,64.2526,14654.0
2016-01-19 13:10:00,78.83,78.86,78.72,78.76,11904.0,64.2444,64.2689,64.1548,64.1874,11904.0
2016-01-19 13:15:00,78.77,78.84,78.73,78.84,16001.0,64.1955,64.2526,64.1629,64.2526,16001.0
2016-01-19 13:20:00,78.87,78.92,78.83,78.84,7121.0,64.277,64.3178,64.2444,64.2526,7121.0
2016-01-19 13:25:00,78.81,78.81,78.72,78.75,9132.0,64.2281,64.2281,64.1548,64.1792,9132.0
2016-01-19 13:30:00,78.76,78.78,78.67,78.73,16878.0,64.1874,64.2037,64.114,64.1629,16878.0
2016-01-19 13:35:00,78.75,78.85,78.7,78.85,11118.0,64.1792,64.2607,64.1385,64.2607,11118.0
2016-01-19 13:40:00,78.84,78.85,78.67,78.67,9013.0,64.2526,64.2607,64.114,64.114,9013.0
2016-01-19 13:45:00,78.69,78.83,78.69,78.82,11318.0,64.1303,64.2444,64.1303,64.2363,11318.0
2016-01-19 13:50:00,78.81,78.81,78.66,78.69,9986.0,64.2281,64.2281,64.1059,64.1303,9986.0
2016-01-19 13:55:00,78.7,78.81,78.68,78.79,11332.0,64.1385,64.2281,64.1222,64.2118,11332.0
2016-01-19 14:00:00,78.77,78.84,78.7,78.74,17307.0,64.1955,64.2526,64.1385,64.1711,17307.0
2016-01-19 14:05:00,78.73,78.75,78.45,78.47,20723.0,64.1629,64.1792,63.9347,63.951,20723.0
2016-01-19 14:10:00,78.48,78.48,78.36,78.38,16940.0,63.9592,63.9592,63.8614,63.8777,16940.0
2016-01-19 14:15:00,78.39,78.41,78.32,78.4,29546.0,63.8858,63.9021,63.8288,63.894,29546.0
2016-01-19 14:20:00,78.37,78.43,78.26,78.42,26032.0,63.8695,63.9184,63.7799,63.9103,26032.0
2016-01-19 14:25:00,78.42,78.62,78.41,78.62,15424.0,63.9103,64.0733,63.9021,64.0733,15424.0
2016-01-19 14:30:00,78.6,78.64,78.54,78.61,9976.0,64.057,64.0896,64.0081,64.0651,9976.0
2016-01-19 14:35:00,78.6,78.6,78.5,78.58,22270.0,64.057,64.057,63.9755,64.0407,22270.0
2016-01-19 14:40:00,78.58,78.62,78.33,78.33,27718.0,64.0407,64.0733,63.8369,63.8369,27718.0
2016-01-19 14:45:00,78.34,78.39,78.28,78.35,36586.0,63.8451,63.8858,63.7962,63.8532,36586.0
2016-01-19 14:50:00,78.35,78.47,78.32,78.47,30916.0,63.8532,63.951,63.8288,63.951,30916.0
2016-01-19 14:55:00,78.48,78.52,78.37,78.42,21317.0,63.9592,63.9918,63.8695,63.9103,21317.0
2016-01-19 15:00:00,78.41,78.67,78.36,78.67,20530.0,63.9021,64.114,63.8614,64.114,20530.0
2016-01-19 15:05:00,78.67,78.75,78.64,78.75,19583.0,64.114,64.1792,64.0896,64.1792,19583.0
2016-01-19 15:10:00,78.73,78.76,78.66,78.71,33644.0,64.1629,64.1874,64.1059,64.1466,33644.0
2016-01-19 15:15:00,78.71,78.78,78.6,78.66,28836.0,64.1466,64.2037,64.057,64.1059,28836.0
2016-01-19 15:20:00,78.68,78.93,78.65,78.86,38157.0,64.1222,64.3259,64.0977,64.2689,38157.0
2016-01-19 15:25:00,78.86,79.15,78.85,79.13,38072.0,64.2689,64.5052,64.2607,64.4889,38072.0
2016-01-19 15:30:00,79.13,79.22,79.07,79.16,43032.0,64.4889,64.5623,64.44,64.5134,43032.0
2016-01-19 15:35:00,79.16,79.24,79.03,79.06,43503.0,64.5134,64.5786,64.4074,64.4319,43503.0
2016-01-19 15:40:00,79.06,79.31,79.0,79.29,53694.0,64.4319,64.6356,64.383,64.6193,53694.0
2016-01-19 15:45:00,79.29,79.45,79.14,79.45,53874.0,64.6193,64.7497,64.4971,64.7497,53874.0
2016-01-19 15:50:00,79.46,79.46,79.27,79.34,60568.0,64.7579,64.7579,64.603,64.6601,60568.0
2016-01-19 15:55:00,79.34,79.37,79.09,79.1,99876.0,64.6601,64.6845,64.4563,64.4645,99876.0
2016-01-20 09:30:00,78.09,78.64,78.03,78.64,65558.0,63.6413,64.0896,63.5924,64.0896,65558.0
2016-01-20 09:35:00,78.57,78.65,78.12,78.5,100665.0,64.0325,64.0977,63.6658,63.9755,100665.0
2016-01-20 09:40:00,78.49,78.62,78.36,78.48,35829.0,63.9673,64.0733,63.8614,63.9592,35829.0
2016-01-20 09:45:00,78.46,78.61,78.46,78.58,27522.0,63.9429,64.0651,63.9429,64.0407,27522.0
2016-01-20 09:50:00,78.56,78.64,78.51,78.53,31591.0,64.0244,64.0896,63.9836,63.9999,31591.0
2016-01-20 09:55:00,78.53,78.61,78.49,78.6,37880.0,63.9999,64.0651,63.9673,64.057,37880.0
2016-01-20 10:00:00,78.6,78.63,78.41,78.52,46370.0,64.057,64.0814,63.9021,63.9918,46370.0
2016-01-20 10:05:00,78.5,78.58,78.48,78.53,23331.0,63.9755,64.0407,63.9592,63.9999,23331.0
2016-01-20 10:10:00,78.52,78.7,78.47,78.58,48099.0,63.9918,64.1385,63.951,64.0407,48099.0
2016-01-20 10:15:00,78.55,78.6,78.19,78.21,66198.0,64.0162,64.057,63.7228,63.7391,66198.0
2016-01-20 10:20:00,78.22,78.35,78.05,78.33,21950.0,63.7473,63.8532,63.6087,63.8369,21950.0
2016-01-20 10:25:00,78.33,78.44,78.25,78.34,20196.0,63.8369,63.9266,63.7717,63.8451,20196.0
2016-01-20 10:30:00,78.31,78.4,78.17,78.28,58179.0,63.8206,63.894,63.7065,63.7962,58179.0
2016-01-20 10:35:00,78.23,78.23,77.82,77.92,51252.0,63.7554,63.7554,63.4213,63.5028,51252.0
2016-01-20 10:40:00,77.95,78.14,77.75,78.07,41735.0,63.5272,63.6821,63.3643,63.625,41735.0
2016-01-20 10:45:00,78.07,78.16,78.06,78.12,49177.0,63.625,63.6984,63.6169,63.6658,49177.0
2016-01-20 10:50:00,78.11,78.17,77.82,77.86,33168.0,63.6576,63.7065,63.4213,63.4539,33168.0
2016-01-20 10:55:00,77.8,77.8,77.57,77.57,20348.0,63.405,63.405,63.2176,63.2176,20348.0
2016-01-20 11:00:00,77.61,77.88,77.6,77.85,53019.0,63.2502,63.4702,63.242,63.4457,53019.0
2016-01-20 11:05:00,77.85,78.02,77.8,77.84,55936.0,63.4457,63.5843,63.405,63.4376,55936.0
2016-01-20 11:10:00,77.84,78.04,77.84,77.92,14336.0,63.4376,63.6006,63.4376,63.5028,14336.0
2016-01-20 11:15:00,77.91,78.03,77.82,78.0,28687.0,63.4946,63.5924,63.4213,63.568,28687.0
2016-01-20 11:20:00,77.99,78.09,77.89,77.91,30611.0,63.5598,63.6413,63.4783,63.4946,30611.0
2016-01-20 11:25:00,77.89,77.93,77.73,77.78,19126.0,63.4783,63.5109,63.348,63.3887,19126.0
2016-01-20 11:30:00,77.83,78.02,77.83,78.01,19371.0,63.4294,63.5843,63.4294,63.5761,19371.0
2016-01-20 11:35:00,78.01,78.08,77.94,77.94,18646.0,63.5761,63.6332,63.5191,63.5191,18646.0
2016-01-20 11:40:00,77.94,77.98,77.8,77.8,18067.0,63.5191,63.5517,63.405,63.405,18067.0
2016-01-20 11:45:00,77.81,77.85,77.64,77.64,22811.0,63.4131,63.4457,63.2746,63.2746,22811.0
2016-01-20 11:50:00,77.65,77.68,77.5,77.52,10566.0,63.2828,63.3072,63.1605,63.1768,10566.0
2016-01-20 11:55:00,77.51,77.61,77.45,77.53,16288.0,63.1687,63.2502,63.1198,63.185,16288.0
2016-01-20 12:00:00,77.54,77.66,77.54,77.58,22376.0,63.1931,63.2909,63.1931,63.2257,22376.0
2016-01-20 12:05:00,77.57,77.58,77.42,77.49,40272.0,63.2176,63.2257,63.0953,63.1524,40272.0
2016-01-20 12:10:00,77.48,77.53,77.4,77.52,36202.0,63.1442,63.185,63.079,63.1768,36202.0
2016-01-20 12:15:00,77.5,77.51,77.33,77.37,10000.0,63.1605,63.1687,63.022,63.0546,10000.0
2016-01-20 12:20:00,77.38,77.38,77.05,77.1,21251.0,63.0627,63.0627,62.7938,62.8345,21251.0
2016-01-20 12:25:00,77.1,77.13,77.0,77.09,24179.0,62.8345,62.859,62.753,62.8264,24179.0
2016-01-20 12:30:00,77.11,77.26,77.1,77.19,24419.0,62.8427,62.9649,62.8345,62.9079,24419.0
2016-01-20 12:35:00,77.23,77.23,77.01,77.05,11290.0,62.9405,62.9405,62.7612,62.7938,11290.0
2016-01-20 12:40:00,77.05,77.12,76.92,76.95,11449.0,62.7938,62.8508,62.6878,62.7123,11449.0
2016-01-20 12:45:00,76.96,77.09,76.9,77.05,25815.0,62.7204,62.8264,62.6715,62.7938,25815.0
2016-01-20 12:50:00,77.04,77.28,77.01,77.28,15625.0,62.7856,62.9812,62.7612,62.9812,15625.0
2016-01-20 12:55:00,77.25,77.51,77.25,77.5,25832.0,62.9568,63.1687,62.9568,63.1605,25832.0
2016-01-20 13:00:00,77.53,77.55,77.38,77.52,36937.0,63.185,63.2013,63.0627,63.1768,36937.0
2016-01-20 13:05:00,77.49,77.49,77.29,77.31,15175.0,63.1524,63.1524,62.9894,63.0057,15175.0
2016-01-20 13:10:00,77.33,77.37,77.19,77.22,11942.0,63.022,63.0546,62.9079,62.9323,11942.0
2016-01-20 13:15:00,77.24,77.24,76.99,76.99,20158.0,62.9486,62.9486,62.7449,62.7449,20158.0
2016-01-20 13:20:00,76.97,77.29,76.97,77.29,13813.0,62.7286,62.9894,62.7286,62.9894,13813.0
2016-01-20 13:25:00,77.24,77.28,77.08,77.17,11461.0,62.9486,62.9812,62.8182,62.8916,11461.0
2016-01-20 13:30:00,77.13,77.3,77.13,77.25,24517.0,62.859,62.9975,62.859,62.9568,24517.0
2016-01-20 13:35:00,77.26,77.39,77.19,77.37,38189.0,62.9649,63.0709,62.9079,63.0546,38189.0
2016-01-20 13:40:00,77.42,77.65,77.37,77.65,14741.0,63.0953,63.2828,63.0546,63.2828,14741.0
2016-01-20 13:45:00,77.65,77.8,77.58,77.75,15822.0,63.2828,63.405,63.2257,63.3643,15822.0
2016-01-20 13:50:00,77.7,77.84,77.64,77.76,25595.0,63.3235,63.4376,63.2746,63.3724,25595.0
2016-01-20 13:55:00,77.73,77.75,77.63,77.7,12112.0,63.348,63.3643,63.2665,63.3235,12112.0
2016-01-20 14:00:00,77.7,77.7,77.47,77.5,14174.0,63.3235,63.3235,63.1361,63.1605,14174.0
2016-01-20 14:05:00,77.54,77.75,77.52,77.65,19196.0,63.1931,63.3643,63.1768,63.2828,19196.0
2016-01-20 14:10:00,77.65,77.85,77.65,77.74,14905.0,63.2828,63.4457,63.2828,63.3561,14905.0
2016-01-20 14:15:00,77.72,77.88,77.61,77.76,18408.0,63.3398,63.4702,63.2502,63.3724,18408.0
2016-01-20 14:20:00,77.73,77.86,77.57,77.69,13145.0,63.348,63.4539,63.2176,63.3154,13145.0
2016-01-20 14:25:00,77.7,77.72,77.48,77.53,13998.0,63.3235,63.3398,63.1442,63.185,13998.0
2016-01-20 14:30:00,77.53,77.6,77.33,77.46,20156.0,63.185,63.242,63.022,63.1279,20156.0
2016-01-20 14:35:00,77.51,77.64,77.37,77.63,14409.0,63.1687,63.2746,63.0546,63.2665,14409.0
2016-01-20 14:40:00,77.66,77.71,77.55,77.58,13397.0,63.2909,63.3317,63.2013,63.2257,13397.0
2016-01-20 14:45:00,77.6,77.73,77.54,77.7,48792.0,63.242,63.348,63.1931,63.3235,48792.0
2016-01-20 14:50:00,77.7,77.99,77.66,77.93,19918.0,63.3235,63.5598,63.2909,63.5109,19918.0
2016-01-20 14:55:00,77.93,78.04,77.93,77.94,52934.0,63.5109,63.6006,63.5109,63.5191,52934.0
2016-01-20 15:00:00,77.95,78.13,77.82,78.13,55967.0,63.5272,63.6739,63.4213,63.6739,55967.0
2016-01-20 15:05:00,78.13,78.27,78.12,78.22,22147.0,63.6739,63.788,63.6658,63.7473,22147.0
2016-01-20 15:10:00,78.22,78.34,78.16,78.23,28828.0,63.7473,63.8451,63.6984,63.7554,28828.0
2016-01-20 15:15:00,78.3,78.79,78.28,78.66,27619.0,63.8125,64.2118,63.7962,64.1059,27619.0
2016-01-20 15:20:00,78.69,78.93,78.57,78.83,40364.0,64.1303,64.3259,64.0325,64.2444,40364.0
2016-01-20 15:25:00,78.86,79.04,78.77,78.96,36282.0,64.2689,64.4156,64.1955,64.3504,36282.0
2016-01-20 15:30:00,78.97,79.02,78.72,78.72,54049.0,64.3585,64.3993,64.1548,64.1548,54049.0
2016-01-20 15:35:00,78.7,78.89,78.7,78.85,42699.0,64.1385,64.2933,64.1385,64.2607,42699.0
2016-01-20 15:40:00,78.87,78.87,78.46,78.51,81770.0,64.277,64.277,63.9429,63.9836,81770.0
2016-01-20 15:45:00,78.51,78.51,78.11,78.3,46631.0,63.9836,63.9836,63.6576,63.8125,46631.0
2016-01-20 15:50:00,78.32,78.4,78.2,78.37,56120.0,63.8288,63.894,63.731,63.8695,56120.0
2016-01-20 15:55:00,78.36,78.37,78.12,78.2,77641.0,63.8614,63.8695,63.6658,63.731,77641.0
2016-01-21 09:30:00,78.69,78.69,77.96,78.58,59931.0,64.1303,64.1303,63.5354,64.0407,59931.0
2016-01-21 09:35:00,78.56,78.84,78.12,78.12,26447.0,64.0244,64.2526,63.6658,63.6658,26447.0
2016-01-21 09:40:00,78.12,78.23,77.88,78.01,16939.0,63.6658,63.7554,63.4702,63.5761,16939.0
2016-01-21 09:45:00,77.97,78.08,77.77,77.93,16387.0,63.5435,63.6332,63.3806,63.5109,16387.0
2016-01-21 09:50:00,77.95,78.1,77.89,77.95,16890.0,63.5272,63.6495,63.4783,63.5272,16890.0
2016-01-21 09:55:00,77.97,78.07,77.91,78.0,35993.0,63.5435,63.625,63.4946,63.568,35993.0
2016-01-21 10:00:00,77.98,78.35,77.98,78.35,15984.0,63.5517,63.8532,63.5517,63.8532,15984.0
2016-01-21 10:05:00,78.4,78.48,78.27,78.37,21432.0,63.894,63.9592,63.788,63.8695,21432.0
2016-01-21 10:10:00,78.37,78.77,78.37,78.69,34197.0,63.8695,64.1955,63.8695,64.1303,34197.0
2016-01-21 10:15:00,78.65,78.87,78.64,78.79,11292.0,64.0977,64.277,64.0896,64.2118,11292.0
2016-01-21 10:20:00,78.76,78.94,78.74,78.9,51467.0,64.1874,64.3341,64.1711,64.3015,51467.0
2016-01-21 10:25:00,78.93,79.16,78.93,79.08,37127.0,64.3259,64.5134,64.3259,64.4482,37127.0
2016-01-21 10:30:00,79.08,79.28,78.96,79.28,20569.0,64.4482,64.6112,64.3504,64.6112,20569.0
2016-01-21 10:35:00,79.34,79.38,79.17,79.24,19635.0,64.6601,64.6927,64.5215,64.5786,19635.0
2016-01-21 10:40:00,79.26,79.42,79.18,79.32,21088.0,64.5949,64.7253,64.5297,64.6438,21088.0
2016-01-21 10:45:00,79.33,79.61,79.31,79.55,58415.0,64.6519,64.8801,64.6356,64.8312,58415.0
2016-01-21 10:50:00,79.53,79.62,79.44,79.54,32572.0,64.8149,64.8883,64.7416,64.8231,32572.0
2016-01-21 10:55:00,79.54,79.55,79.23,79.24,19853.0,64.8231,64.8312,64.5704,64.5786,19853.0
2016-01-21 11:00:00,79.24,79.57,79.06,79.55,31217.0,64.5786,64.8475,64.4319,64.8312,31217.0
2016-01-21 11:05:00,79.52,79.55,79.36,79.51,15334.0,64.8068,64.8312,64.6764,64.7986,15334.0
2016-01-21 11:10:00,79.5,79.55,79.44,79.52,10783.0,64.7905,64.8312,64.7416,64.8068,10783.0
2016-01-21 11:15:00,79.52,79.59,79.38,79.43,22025.0,64.8068,64.8638,64.6927,64.7334,22025.0
2016-01-21 11:20:00,79.44,79.47,79.25,79.28,16547.0,64.7416,64.766,64.5867,64.6112,16547.0
2016-01-21 11:25:00,79.26,79.41,79.23,79.28,21294.0,64.5949,64.7171,64.5704,64.6112,21294.0
2016-01-21 11:30:00,79.39,79.49,79.29,79.35,16221.0,64.7008,64.7823,64.6193,64.6682,16221.0
2016-01-21 11:35:00,79.35,79.51,79.34,79.49,17630.0,64.6682,64.7986,64.6601,64.7823,17630.0
2016-01-21 11:40:00,79.49,79.51,79.34,79.42,14400.0,64.7823,64.7986,64.6601,64.7253,14400.0
2016-01-21 11:45:00,79.44,79.57,79.41,79.57,12909.0,64.7416,64.8475,64.7171,64.8475,12909.0
2016-01-21 11:50:00,79.56,79.61,79.51,79.52,12084.0,64.8394,64.8801,64.7986,64.8068,12084.0
2016-01-21 11:55:00,79.54,79.79,79.54,79.74,18558.0,64.8231,65.0268,64.8231,64.9861,18558.0
2016-01-21 12:00:00,79.75,79.95,79.74,79.9,21247.0,64.9942,65.1572,64.9861,65.1164,21247.0
2016-01-21 12:05:00,79.88,79.98,79.88,79.92,10174.0,65.1001,65.1816,65.1001,65.1327,10174.0
2016-01-21 12:10:00,79.95,79.98,79.81,79.84,7376.0,65.1572,65.1816,65.0431,65.0675,7376.0
2016-01-21 12:15:00,79.85,79.98,79.8,79.83,19518.0,65.0757,65.1816,65.0349,65.0594,19518.0
2016-01-21 12:20:00,79.83,79.84,79.71,79.74,5830.0,65.0594,65.0675,64.9616,64.9861,5830.0
2016-01-21 12:25:00,79.75,79.97,79.75,79.92,9619.0,64.9942,65.1735,64.9942,65.1327,9619.0
2016-01-21 12:30:00,79.89,79.9,79.77,79.81,11148.0,65.1083,65.1164,65.0105,65.0431,11148.0
2016-01-21 12:35:00,79.82,79.84,79.75,79.77,7834.0,65.0512,65.0675,64.9942,65.0105,7834.0
2016-01-21 12:40:00,79.79,79.84,79.72,79.78,5170.0,65.0268,65.0675,64.9698,65.0186,5170.0
2016-01-21 12:45:00,79.78,79.78,79.66,79.69,10790.0,65.0186,65.0186,64.9209,64.9453,10790.0
2016-01-21 12:50:00,79.71,79.72,79.57,79.62,8737.0,64.9616,64.9698,64.8475,64.8883,8737.0
2016-01-21 12:55:00,79.6,79.64,79.53,79.58,16744.0,64.872,64.9046,64.8149,64.8557,16744.0
2016-01-21 13:00:00,79.61,79.64,79.53,79.6,21777.0,64.8801,64.9046,64.8149,64.872,21777.0
2016-01-21 13:05:00,79.6,79.72,79.56,79.72,11358.0,64.872,64.9698,64.8394,64.9698,11358.0
2016-01-21 13:10:00,79.73,79.75,79.62,79.62,13223.0,64.9779,64.9942,64.8883,64.8883,13223.0
2016-01-21 13:15:00,79.62,79.81,79.57,79.74,18729.0,64.8883,65.0431,64.8475,64.9861,18729.0
2016-01-21 13:20:00,79.72,79.74,79.43,79.53,15234.0,64.9698,64.9861,64.7334,64.8149,15234.0
2016-01-21 13:25:00,79.51,79.63,79.39,79.4,19870.0,64.7986,64.8964,64.7008,64.709,19870.0
2016-01-21 13:30:00,79.4,79.48,79.25,79.27,18657.0,64.709,64.7742,64.5867,64.603,18657.0
2016-01-21 13:35:00,79.3,79.56,79.27,79.56,17799.0,64.6275,64.8394,64.603,64.8394,17799.0
2016-01-21 13:40:00,79.56,79.73,79.4,79.53,81343.0,64.8394,64.9779,64.709,64.8149,81343.0
2016-01-21 13:45:00,79.53,79.76,79.48,79.72,25046.0,64.8149,65.0023,64.7742,64.9698,25046.0
2016-01-21 13:50:00,79.71,79.71,79.36,79.46,25586.0,64.9616,64.9616,64.6764,64.7579,25586.0
2016-01-21 13:55:00,79.48,79.62,79.43,79.53,21350.0,64.7742,64.8883,64.7334,64.8149,21350.0
2016-01-21 14:00:00,79.52,79.58,79.31,79.45,23234.0,64.8068,64.8557,64.6356,64.7497,23234.0
2016-01-21 14:05:00,79.42,79.51,79.38,79.39,21616.0,64.7253,64.7986,64.6927,64.7008,21616.0
2016-01-21 14:10:00,79.37,79.38,79.04,79.06,22198.0,64.6845,64.6927,64.4156,64.4319,22198.0
2016-01-21 14:15:00,79.08,79.16,79.0,79.04,24884.0,64.4482,64.5134,64.383,64.4156,24884.0
2016-01-21 14:20:00,79.0,79.21,78.87,78.96,27882.0,64.383,64.5541,64.277,64.3504,27882.0
2016-01-21 14:25:00,78.93,79.15,78.86,79.15,23554.0,64.3259,64.5052,64.2689,64.5052,23554.0
2016-01-21 14:30:00,79.15,79.38,79.15,79.26,34374.0,64.5052,64.6927,64.5052,64.5949,34374.0
2016-01-21 14:35:00,79.27,79.46,79.26,79.41,25882.0,64.603,64.7579,64.5949,64.7171,25882.0
2016-01-21 14:40:00,79.4,79.53,79.37,79.44,43742.0,64.709,64.8149,64.6845,64.7416,43742.0
2016-01-21 14:45:00,79.44,79.49,79.26,79.29,29390.0,64.7416,64.7823,64.5949,64.6193,29390.0
2016-01-21 14:50:00,79.28,79.5,79.28,79.48,32407.0,64.6112,64.7905,64.6112,64.7742,32407.0
2016-01-21 14:55:00,79.48,79.76,79.48,79.67,31076.0,64.7742,65.0023,64.7742,64.929,31076.0
2016-01-21 15:00:00,79.67,79.67,79.43,79.46,22609.0,64.929,64.929,64.7334,64.7579,22609.0
2016-01-21 15:05:00,79.48,79.51,79.12,79.25,41522.0,64.7742,64.7986,64.4808,64.5867,41522.0
2016-01-21 15:10:00,79.27,79.44,79.18,79.38,38028.0,64.603,64.7416,64.5297,64.6927,38028.0
2016-01-21 15:15:00,79.37,79.42,79.22,79.39,38308.0,64.6845,64.7253,64.5623,64.7008,38308.0
2016-01-21 15:20:00,79.36,79.46,79.24,79.45,43664.0,64.6764,64.7579,64.5786,64.7497,43664.0
2016-01-21 15:25:00,79.45,79.56,79.43,79.5,66492.0,64.7497,64.8394,64.7334,64.7905,66492.0
2016-01-21 15:30:00,79.52,79.78,79.51,79.78,42426.0,64.8068,65.0186,64.7986,65.0186,42426.0
2016-01-21 15:35:00,79.78,79.79,79.66,79.68,32426.0,65.0186,65.0268,64.9209,64.9372,32426.0
2016-01-21 15:40:00,79.66,79.76,79.58,79.66,41890.0,64.9209,65.0023,64.8557,64.9209,41890.0
2016-01-21 15:45:00,79.63,79.64,79.38,79.43,41516.0,64.8964,64.9046,64.6927,64.7334,41516.0
2016-01-21 15:50:00,79.44,79.54,79.42,79.54,44615.0,64.7416,64.8231,64.7253,64.8231,44615.0
2016-01-21 15:55:00,79.52,79.53,79.23,79.24,90737.0,64.8068,64.8149,64.5704,64.5786,90737.0
2016-01-22 09:30:00,80.83,80.83,79.81,80.5,82551.0,65.8744,65.8744,65.0431,65.6054,82551.0
2016-01-22 09:35:00,80.43,80.64,80.29,80.29,14170.0,65.5484,65.7195,65.4343,65.4343,14170.0
2016-01-22 09:40:00,80.3,80.7,80.27,80.6,16636.0,65.4424,65.7684,65.418,65.6869,16636.0
2016-01-22 09:45:00,80.59,80.6,80.42,80.6,12783.0,65.6788,65.6869,65.5402,65.6869,12783.0
2016-01-22 09:50:00,80.61,80.7,80.54,80.64,12162.0,65.6951,65.7684,65.638,65.7195,12162.0
2016-01-22 09:55:00,80.69,80.87,80.52,80.84,24307.0,65.7603,65.907,65.6217,65.8825,24307.0
2016-01-22 10:00:00,80.86,80.94,80.79,80.79,21996.0,65.8988,65.964,65.8418,65.8418,21996.0
2016-01-22 10:05:00,80.8,80.8,80.67,80.75,17990.0,65.8499,65.8499,65.744,65.8092,17990.0
2016-01-22 10:10:00,80.77,80.9,80.67,80.73,11354.0,65.8255,65.9314,65.744,65.7929,11354.0
2016-01-22 10:15:00,80.69,80.87,80.67,80.84,8740.0,65.7603,65.907,65.744,65.8825,8740.0
2016-01-22 10:20:00,80.84,80.9,80.74,80.77,10971.0,65.8825,65.9314,65.801,65.8255,10971.0
2016-01-22 10:25:00,80.73,80.89,80.73,80.82,18376.0,65.7929,65.9233,65.7929,65.8662,18376.0
2016-01-22 10:30:00,80.85,80.87,80.73,80.84,12710.0,65.8907,65.907,65.7929,65.8825,12710.0
2016-01-22 10:35:00,80.85,80.96,80.77,80.89,21886.0,65.8907,65.9803,65.8255,65.9233,21886.0
2016-01-22 10:40:00,80.91,81.09,80.88,80.97,22011.0,65.9396,66.0863,65.9151,65.9885,22011.0
2016-01-22 10:45:00,80.97,80.97,80.87,80.91,10869.0,65.9885,65.9885,65.907,65.9396,10869.0
2016-01-22 10:50:00,80.9,80.97,80.8,80.8,10371.0,65.9314,65.9885,65.8499,65.8499,10371.0
2016-01-22 10:55:00,80.8,80.82,80.7,80.7,11829.0,65.8499,65.8662,65.7684,65.7684,11829.0
2016-01-22 11:00:00,80.7,80.8,80.7,80.8,7784.0,65.7684,65.8499,65.7684,65.8499,7784.0
2016-01-22 11:05:00,80.8,80.9,80.73,80.73,13129.0,65.8499,65.9314,65.7929,65.7929,13129.0
2016-01-22 11:10:00,80.73,80.75,80.62,80.62,9660.0,65.7929,65.8092,65.7032,65.7032,9660.0
2016-01-22 11:15:00,80.59,80.67,80.57,80.6,10916.0,65.6788,65.744,65.6625,65.6869,10916.0
2016-01-22 11:20:00,80.6,80.69,80.59,80.6,6795.0,65.6869,65.7603,65.6788,65.6869,6795.0
2016-01-22 11:25:00,80.55,80.6,80.49,80.58,8401.0,65.6462,65.6869,65.5973,65.6706,8401.0
2016-01-22 11:30:00,80.59,80.6,80.52,80.56,7273.0,65.6788,65.6869,65.6217,65.6543,7273.0
2016-01-22 11:35:00,80.58,80.58,80.42,80.42,9036.0,65.6706,65.6706,65.5402,65.5402,9036.0
2016-01-22 11:40:00,80.45,80.55,80.45,80.54,8885.0,65.5647,65.6462,65.5647,65.638,8885.0
2016-01-22 11:45:00,80.57,80.62,80.41,80.48,15360.0,65.6625,65.7032,65.5321,65.5891,15360.0
2016-01-22 11:50:00,80.49,80.6,80.45,80.57,10529.0,65.5973,65.6869,65.5647,65.6625,10529.0
2016-01-22 11:55:00,80.56,80.61,80.49,80.49,10788.0,65.6543,65.6951,65.5973,65.5973,10788.0
2016-01-22 12:00:00,80.5,80.61,80.5,80.53,18671.0,65.6054,65.6951,65.6054,65.6299,18671.0
2016-01-22 12:05:00,80.54,80.63,80.54,80.63,8890.0,65.638,65.7114,65.638,65.7114,8890.0
2016-01-22 12:10:00,80.62,80.63,80.51,80.61,18738.0,65.7032,65.7114,65.6136,65.6951,18738.0
2016-01-22 12:15:00,80.59,80.6,80.5,80.57,12687.0,65.6788,65.6869,65.6054,65.6625,12687.0
2016-01-22 12:20:00,80.6,80.63,80.52,80.56,19094.0,65.6869,65.7114,65.6217,65.6543,19094.0
2016-01-22 12:25:00,80.55,80.59,80.49,80.51,13732.0,65.6462,65.6788,65.5973,65.6136,13732.0
2016-01-22 12:30:00,80.52,80.53,80.41,80.47,15763.0,65.6217,65.6299,65.5321,65.581,15763.0
2016-01-22 12:35:00,80.45,80.51,80.4,80.51,12342.0,65.5647,65.6136,65.5239,65.6136,12342.0
2016-01-22 12:40:00,80.53,80.54,80.44,80.48,14410.0,65.6299,65.638,65.5565,65.5891,14410.0
2016-01-22 12:45:00,80.49,80.52,80.43,80.51,7455.0,65.5973,65.6217,65.5484,65.6136,7455.0
2016-01-22 12:50:00,80.51,80.63,80.51,80.61,9952.0,65.6136,65.7114,65.6136,65.6951,9952.0
2016-01-22 12:55:00,80.61,80.72,80.6,80.72,13237.0,65.6951,65.7847,65.6869,65.7847,13237.0
2016-01-22 13:00:00,80.7,80.71,80.63,80.66,13830.0,65.7684,65.7766,65.7114,65.7358,13830.0
2016-01-22 13:05:00,80.67,80.71,80.66,80.69,10223.0,65.744,65.7766,65.7358,65.7603,10223.0
2016-01-22 13:10:00,80.67,80.72,80.61,80.65,19983.0,65.744,65.7847,65.6951,65.7277,19983.0
2016-01-22 13:15:00,80.66,80.74,80.65,80.74,8444.0,65.7358,65.801,65.7277,65.801,8444.0
2016-01-22 13:20:00,80.75,80.89,80.75,80.85,18383.0,65.8092,65.9233,65.8092,65.8907,18383.0
2016-01-22 13:25:00,80.85,80.87,80.73,80.75,22643.0,65.8907,65.907,65.7929,65.8092,22643.0
2016-01-22 13:30:00,80.76,80.82,80.76,80.76,15681.0,65.8173,65.8662,65.8173,65.8173,15681.0
2016-01-22 13:35:00,80.76,80.79,80.71,80.72,8913.0,65.8173,65.8418,65.7766,65.7847,8913.0
2016-01-22 13:40:00,80.74,80.82,80.74,80.81,9019.0,65.801,65.8662,65.801,65.8581,9019.0
2016-01-22 13:45:00,80.8,80.81,80.76,80.79,16536.0,65.8499,65.8581,65.8173,65.8418,16536.0
2016-01-22 13:50:00,80.78,80.84,80.78,80.79,6124.0,65.8336,65.8825,65.8336,65.8418,6124.0
2016-01-22 13:55:00,80.8,80.84,80.76,80.82,13476.0,65.8499,65.8825,65.8173,65.8662,13476.0
2016-01-22 14:00:00,80.81,80.97,80.81,80.95,25956.0,65.8581,65.9885,65.8581,65.9722,25956.0
2016-01-22 14:05:00,80.94,81.04,80.93,81.01,19869.0,65.964,66.0455,65.9559,66.0211,19869.0
2016-01-22 14:10:00,81.02,81.08,80.97,81.06,17002.0,66.0292,66.0781,65.9885,66.0618,17002.0
2016-01-22 14:15:00,81.05,81.11,81.02,81.09,13199.0,66.0537,66.1026,66.0292,66.0863,13199.0
2016-01-22 14:20:00,81.06,81.1,80.95,80.99,22297.0,66.0618,66.0944,65.9722,66.0048,22297.0
2016-01-22 14:25:00,81.01,81.03,80.96,80.98,19837.0,66.0211,66.0374,65.9803,65.9966,19837.0
2016-01-22 14:30:00,80.97,80.99,80.87,80.97,18925.0,65.9885,66.0048,65.907,65.9885,18925.0
2016-01-22 14:35:00,80.96,81.03,80.83,80.83,23619.0,65.9803,66.0374,65.8744,65.8744,23619.0
2016-01-22 14:40:00,80.84,80.84,80.7,80.72,14525.0,65.8825,65.8825,65.7684,65.7847,14525.0
2016-01-22 14:45:00,80.73,80.84,80.73,80.81,10188.0,65.7929,65.8825,65.7929,65.8581,10188.0
2016-01-22 14:50:00,80.81,80.99,80.78,80.95,15777.0,65.8581,66.0048,65.8336,65.9722,15777.0
2016-01-22 14:55:00,80.96,81.03,80.95,81.01,26108.0,65.9803,66.0374,65.9722,66.0211,26108.0
2016-01-22 15:00:00,81.01,81.04,80.95,80.99,23986.0,66.0211,66.0455,65.9722,66.0048,23986.0
2016-01-22 15:05:00,80.97,81.01,80.85,80.85,15202.0,65.9885,66.0211,65.8907,65.8907,15202.0
2016-01-22 15:10:00,80.84,80.92,80.8,80.92,27086.0,65.8825,65.9477,65.8499,65.9477,27086.0
2016-01-22 15:15:00,80.92,81.01,80.89,80.96,19565.0,65.9477,66.0211,65.9233,65.9803,19565.0
2016-01-22 15:20:00,80.97,81.0,80.88,80.9,22844.0,65.9885,66.0129,65.9151,65.9314,22844.0
2016-01-22 15:25:00,80.89,81.0,80.86,80.95,25606.0,65.9233,66.0129,65.8988,65.9722,25606.0
2016-01-22 15:30:00,80.94,80.94,80.81,80.88,25888.0,65.964,65.964,65.8581,65.9151,25888.0
2016-01-22 15:35:00,80.9,81.03,80.9,81.03,29149.0,65.9314,66.0374,65.9314,66.0374,29149.0
2016-01-22 15:40:00,81.02,81.03,80.93,81.0,30800.0,66.0292,66.0374,65.9559,66.0129,30800.0
2016-01-22 15:45:00,80.99,81.12,80.99,81.1,43107.0,66.0048,66.1107,66.0048,66.0944,43107.0
2016-01-22 15:50:00,81.09,81.18,81.07,81.14,90777.0,66.0863,66.1596,66.07,66.127,90777.0
2016-01-22 15:55:00,81.15,81.15,81.05,81.11,93136.0,66.1352,66.1352,66.0537,66.1026,93136.0
2016-01-25 09:30:00,80.37,80.85,80.14,80.74,46610.0,65.4995,65.8907,65.312,65.801,46610.0
2016-01-25 09:35:00,80.69,80.85,80.52,80.81,21885.0,65.7603,65.8907,65.6217,65.8581,21885.0
2016-01-25 09:40:00,80.76,80.76,80.51,80.62,16308.0,65.8173,65.8173,65.6136,65.7032,16308.0
2016-01-25 09:45:00,80.55,80.69,80.45,80.53,15748.0,65.6462,65.7603,65.5647,65.6299,15748.0
2016-01-25 09:50:00,80.56,80.75,80.49,80.7,20811.0,65.6543,65.8092,65.5973,65.7684,20811.0
2016-01-25 09:55:00,80.7,80.74,80.61,80.72,35587.0,65.7684,65.801,65.6951,65.7847,35587.0
2016-01-25 10:00:00,80.72,80.79,80.6,80.77,33227.0,65.7847,65.8418,65.6869,65.8255,33227.0
2016-01-25 10:05:00,80.78,80.79,80.69,80.72,20501.0,65.8336,65.8418,65.7603,65.7847,20501.0
2016-01-25 10:10:00,80.7,80.74,80.6,80.61,23853.0,65.7684,65.801,65.6869,65.6951,23853.0
2016-01-25 10:15:00,80.61,80.7,80.58,80.59,12046.0,65.6951,65.7684,65.6706,65.6788,12046.0
2016-01-25 10:20:00,80.59,80.73,80.56,80.73,7808.0,65.6788,65.7929,65.6543,65.7929,7808.0
2016-01-25 10:25:00,80.71,80.74,80.67,80.67,9869.0,65.7766,65.801,65.744,65.744,9869.0
2016-01-25 10:30:00,80.68,80.71,80.59,80.67,49010.0,65.7521,65.7766,65.6788,65.744,49010.0
2016-01-25 10:35:00,80.66,80.66,80.49,80.53,10572.0,65.7358,65.7358,65.5973,65.6299,10572.0
2016-01-25 10:40:00,80.53,80.53,80.37,80.51,26291.0,65.6299,65.6299,65.4995,65.6136,26291.0
2016-01-25 10:45:00,80.49,80.52,80.44,80.5,16390.0,65.5973,65.6217,65.5565,65.6054,16390.0
2016-01-25 10:50:00,80.48,80.49,80.4,80.42,9480.0,65.5891,65.5973,65.5239,65.5402,9480.0
2016-01-25 10:55:00,80.4,80.54,80.4,80.46,18753.0,65.5239,65.638,65.5239,65.5728,18753.0
2016-01-25 11:00:00,80.45,80.47,80.33,80.42,8766.0,65.5647,65.581,65.4669,65.5402,8766.0
2016-01-25 11:05:00,80.42,80.44,80.35,80.38,6761.0,65.5402,65.5565,65.4832,65.5076,6761.0
2016-01-25 11:10:00,80.37,80.38,80.27,80.32,6755.0,65.4995,65.5076,65.418,65.4587,6755.0
2016-01-25 11:15:00,80.3,80.42,80.29,80.38,15806.0,65.4424,65.5402,65.4343,65.5076,15806.0
2016-01-25 11:20:00,80.4,80.58,80.4,80.58,12094.0,65.5239,65.6706,65.5239,65.6706,12094.0
2016-01-25 11:25:00,80.6,80.74,80.6,80.74,11767.0,65.6869,65.801,65.6869,65.801,11767.0
2016-01-25 11:30:00,80.73,80.75,80.65,80.75,7374.0,65.7929,65.8092,65.7277,65.8092,7374.0
2016-01-25 11:35:00,80.76,80.85,80.76,80.83,8548.0,65.8173,65.8907,65.8173,65.8744,8548.0
2016-01-25 11:40:00,80.83,80.83,80.66,80.66,15211.0,65.8744,65.8744,65.7358,65.7358,15211.0
2016-01-25 11:45:00,80.65,80.7,80.61,80.66,9409.0,65.7277,65.7684,65.6951,65.7358,9409.0
2016-01-25 11:50:00,80.68,80.82,80.68,80.75,15022.0,65.7521,65.8662,65.7521,65.8092,15022.0
2016-01-25 11:55:00,80.76,80.77,80.67,80.68,8589.0,65.8173,65.8255,65.744,65.7521,8589.0
2016-01-25 12:00:00,80.66,80.77,80.65,80.7,10442.0,65.7358,65.8255,65.7277,65.7684,10442.0
2016-01-25 12:05:00,80.72,80.74,80.67,80.69,8028.0,65.7847,65.801,65.744,65.7603,8028.0
2016-01-25 12:10:00,80.67,80.69,80.59,80.64,13669.0,65.744,65.7603,65.6788,65.7195,13669.0
2016-01-25 12:15:00,80.61,80.74,80.61,80.7,9006.0,65.6951,65.801,65.6951,65.7684,9006.0
2016-01-25 12:20:00,80.72,80.76,80.7,80.7,12797.0,65.7847,65.8173,65.7684,65.7684,12797.0
2016-01-25 12:25:00,80.73,80.76,80.7,80.73,6750.0,65.7929,65.8173,65.7684,65.7929,6750.0
2016-01-25 12:30:00,80.7,80.71,80.65,80.68,9684.0,65.7684,65.7766,65.7277,65.7521,9684.0
2016-01-25 12:35:00,80.67,80.71,80.66,80.71,7075.0,65.744,65.7766,65.7358,65.7766,7075.0
2016-01-25 12:40:00,80.72,80.76,80.65,80.69,12503.0,65.7847,65.8173,65.7277,65.7603,12503.0
2016-01-25 12:45:00,80.69,80.71,80.64,80.71,5832.0,65.7603,65.7766,65.7195,65.7766,5832.0
2016-01-25 12:50:00,80.71,80.74,80.65,80.68,10892.0,65.7766,65.801,65.7277,65.7521,10892.0
2016-01-25 12:55:00,80.67,80.76,80.66,80.76,12000.0,65.744,65.8173,65.7358,65.8173,12000.0
2016-01-25 13:00:00,80.77,80.85,80.72,80.85,15938.0,65.8255,65.8907,65.7847,65.8907,15938.0
2016-01-25 13:05:00,80.87,80.97,80.87,80.97,11612.0,65.907,65.9885,65.907,65.9885,11612.0
2016-01-25 13:10:00,80.96,80.99,80.93,80.99,6676.0,65.9803,66.0048,65.9559,66.0048,6676.0
2016-01-25 13:15:00,80.98,80.98,80.93,80.97,5240.0,65.9966,65.9966,65.9559,65.9885,5240.0
2016-01-25 13:20:00,80.97,81.01,80.97,80.99,12533.0,65.9885,66.0211,65.9885,66.0048,12533.0
2016-01-25 13:25:00,81.0,81.0,80.92,80.93,6683.0,66.0129,66.0129,65.9477,65.9559,6683.0
2016-01-25 13:30:00,80.95,80.99,80.88,80.88,7632.0,65.9722,66.0048,65.9151,65.9151,7632.0
2016-01-25 13:35:00,80.87,80.88,80.79,80.79,8755.0,65.907,65.9151,65.8418,65.8418,8755.0
2016-01-25 13:40:00,80.78,80.82,80.77,80.78,9302.0,65.8336,65.8662,65.8255,65.8336,9302.0
2016-01-25 13:45:00,80.78,80.86,80.71,80.71,11380.0,65.8336,65.8988,65.7766,65.7766,11380.0
2016-01-25 13:50:00,80.7,80.75,80.69,80.69,12577.0,65.7684,65.8092,65.7603,65.7603,12577.0
2016-01-25 13:55:00,80.69,80.73,80.65,80.65,12880.0,65.7603,65.7929,65.7277,65.7277,12880.0
2016-01-25 14:00:00,80.64,80.69,80.57,80.59,14831.0,65.7195,65.7603,65.6625,65.6788,14831.0
2016-01-25 14:05:00,80.6,80.71,80.6,80.7,12976.0,65.6869,65.7766,65.6869,65.7684,12976.0
2016-01-25 14:10:00,80.7,80.71,80.6,80.65,22210.0,65.7684,65.7766,65.6869,65.7277,22210.0
2016-01-25 14:15:00,80.67,80.72,80.62,80.66,10645.0,65.744,65.7847,65.7032,65.7358,10645.0
2016-01-25 14:20:00,80.66,80.67,80.59,80.63,13569.0,65.7358,65.744,65.6788,65.7114,13569.0
2016-01-25 14:25:00,80.64,80.76,80.59,80.73,14895.0,65.7195,65.8173,65.6788,65.7929,14895.0
2016-01-25 14:30:00,80.74,80.77,80.69,80.75,10435.0,65.801,65.8255,65.7603,65.8092,10435.0
2016-01-25 14:35:00,80.73,80.81,80.7,80.75,24046.0,65.7929,65.8581,65.7684,65.8092,24046.0
2016-01-25 14:40:00,80.74,80.74,80.65,80.67,13684.0,65.801,65.801,65.7277,65.744,13684.0
2016-01-25 14:45:00,80.68,80.73,80.62,80.62,15218.0,65.7521,65.7929,65.7032,65.7032,15218.0
2016-01-25 14:50:00,80.6,80.69,80.6,80.66,14205.0,65.6869,65.7603,65.6869,65.7358,14205.0
2016-01-25 14:55:00,80.65,80.74,80.65,80.69,18371.0,65.7277,65.801,65.7277,65.7603,18371.0
2016-01-25 15:00:00,80.7,80.78,80.68,80.72,19800.0,65.7684,65.8336,65.7521,65.7847,19800.0
2016-01-25 15:05:00,80.72,80.72,80.52,80.53,24147.0,65.7847,65.7847,65.6217,65.6299,24147.0
2016-01-25 15:10:00,80.52,80.55,80.42,80.42,17764.0,65.6217,65.6462,65.5402,65.5402,17764.0
2016-01-25 15:15:00,80.43,80.47,80.38,80.47,19389.0,65.5484,65.581,65.5076,65.581,19389.0
2016-01-25 15:20:00,80.45,80.45,80.24,80.24,19983.0,65.5647,65.5647,65.3935,65.3935,19983.0
2016-01-25 15:25:00,80.24,80.34,80.22,80.25,20876.0,65.3935,65.475,65.3772,65.4017,20876.0
2016-01-25 15:30:00,80.25,80.3,80.17,80.18,25534.0,65.4017,65.4424,65.3365,65.3446,25534.0
2016-01-25 15:35:00,80.18,80.18,80.05,80.07,20151.0,65.3446,65.3446,65.2387,65.255,20151.0
2016-01-25 15:40:00,80.08,80.09,79.99,80.0,43360.0,65.2631,65.2713,65.1898,65.1979,43360.0
2016-01-25 15:45:00,80.0,80.16,80.0,80.16,25534.0,65.1979,65.3283,65.1979,65.3283,25534.0
2016-01-25 15:50:00,80.13,80.22,80.06,80.19,36773.0,65.3039,65.3772,65.2468,65.3528,36773.0
2016-01-25 15:55:00,80.18,80.18,80.03,80.08,108918.0,65.3446,65.3446,65.2224,65.2631,108918.0
2016-01-26 09:30:00,80.09,80.73,80.05,80.73,54930.0,65.2713,65.7929,65.2387,65.7929,54930.0
2016-01-26 09:35:00,80.75,80.77,80.42,80.48,20067.0,65.8092,65.8255,65.5402,65.5891,20067.0
2016-01-26 09:40:00,80.55,80.62,80.42,80.56,14273.0,65.6462,65.7032,65.5402,65.6543,14273.0
2016-01-26 09:45:00,80.6,80.6,80.33,80.36,13743.0,65.6869,65.6869,65.4669,65.4913,13743.0
2016-01-26 09:50:00,80.38,80.55,80.38,80.55,23240.0,65.5076,65.6462,65.5076,65.6462,23240.0
2016-01-26 09:55:00,80.57,80.77,80.57,80.65,19358.0,65.6625,65.8255,65.6625,65.7277,19358.0
2016-01-26 10:00:00,80.71,80.83,80.6,80.82,13535.0,65.7766,65.8744,65.6869,65.8662,13535.0
2016-01-26 10:05:00,80.83,81.0,80.76,80.95,12739.0,65.8744,66.0129,65.8173,65.9722,12739.0
2016-01-26 10:10:00,80.98,81.13,80.97,81.07,16662.0,65.9966,66.1189,65.9885,66.07,16662.0
2016-01-26 10:15:00,81.09,81.22,81.07,81.12,9302.0,66.0863,66.1922,66.07,66.1107,9302.0
2016-01-26 10:20:00,81.13,81.23,81.11,81.19,28929.0,66.1189,66.2004,66.1026,66.1678,28929.0
2016-01-26 10:25:00,81.19,81.26,81.06,81.1,16250.0,66.1678,66.2248,66.0618,66.0944,16250.0
2016-01-26 10:30:00,81.09,81.23,81.09,81.22,12152.0,66.0863,66.2004,66.0863,66.1922,12152.0
2016-01-26 10:35:00,81.23,81.32,81.21,81.25,5949.0,66.2004,66.2737,66.1841,66.2167,5949.0
2016-01-26 10:40:00,81.24,81.35,81.24,81.34,10445.0,66.2085,66.2982,66.2085,66.29,10445.0
2016-01-26 10:45:00,81.34,81.38,81.26,81.3,40168.0,66.29,66.3226,66.2248,66.2574,40168.0
2016-01-26 10:50:00,81.29,81.33,81.19,81.19,21286.0,66.2493,66.2819,66.1678,66.1678,21286.0
2016-01-26 10:55:00,81.18,81.26,81.14,81.18,15095.0,66.1596,66.2248,66.127,66.1596,15095.0
2016-01-26 11:00:00,81.18,81.43,81.16,81.4,19128.0,66.1596,66.3634,66.1433,66.3389,19128.0
2016-01-26 11:05:00,81.45,81.45,81.21,81.23,17144.0,66.3797,66.3797,66.1841,66.2004,17144.0
2016-01-26 11:10:00,81.22,81.3,81.16,81.3,6900.0,66.1922,66.2574,66.1433,66.2574,6900.0
2016-01-26 11:15:00,81.29,81.31,81.2,81.26,11776.0,66.2493,66.2656,66.1759,66.2248,11776.0
2016-01-26 11:20:00,81.26,81.27,81.09,81.15,11250.0,66.2248,66.233,66.0863,66.1352,11250.0
2016-01-26 11:25:00,81.15,81.15,81.02,81.15,12027.0,66.1352,66.1352,66.0292,66.1352,12027.0
2016-01-26 11:30:00,81.13,81.15,80.99,81.03,12096.0,66.1189,66.1352,66.0048,66.0374,12096.0
2016-01-26 11:35:00,81.02,81.12,80.95,81.02,12489.0,66.0292,66.1107,65.9722,66.0292,12489.0
2016-01-26 11:40:00,80.99,81.06,80.98,81.03,10981.0,66.0048,66.0618,65.9966,66.0374,10981.0
2016-01-26 11:45:00,81.03,81.04,80.94,80.98,10797.0,66.0374,66.0455,65.964,65.9966,10797.0
2016-01-26 11:50:00,81.0,81.15,81.0,81.14,10133.0,66.0129,66.1352,66.0129,66.127,10133.0
2016-01-26 11:55:00,81.15,81.15,81.01,81.05,14327.0,66.1352,66.1352,66.0211,66.0537,14327.0
2016-01-26 12:00:00,81.01,81.15,81.01,81.13,10585.0,66.0211,66.1352,66.0211,66.1189,10585.0
2016-01-26 12:05:00,81.12,81.21,81.12,81.18,22240.0,66.1107,66.1841,66.1107,66.1596,22240.0
2016-01-26 12:10:00,81.18,81.36,81.12,81.33,18788.0,66.1596,66.3063,66.1107,66.2819,18788.0
2016-01-26 12:15:00,81.34,81.37,81.29,81.3,32907.0,66.29,66.3145,66.2493,66.2574,32907.0
2016-01-26 12:20:00,81.32,81.33,81.23,81.32,15125.0,66.2737,66.2819,66.2004,66.2737,15125.0
2016-01-26 12:25:00,81.31,81.32,81.24,81.25,10865.0,66.2656,66.2737,66.2085,66.2167,10865.0
2016-01-26 12:30:00,81.25,81.29,81.22,81.22,7306.0,66.2167,66.2493,66.1922,66.1922,7306.0
2016-01-26 12:35:00,81.23,81.26,81.15,81.15,10512.0,66.2004,66.2248,66.1352,66.1352,10512.0
2016-01-26 12:40:00,81.16,81.18,81.11,81.12,9659.0,66.1433,66.1596,66.1026,66.1107,9659.0
2016-01-26 12:45:00,81.14,81.14,81.03,81.03,8039.0,66.127,66.127,66.0374,66.0374,8039.0
2016-01-26 12:50:00,81.06,81.09,81.0,81.0,4672.0,66.0618,66.0863,66.0129,66.0129,4672.0
2016-01-26 12:55:00,81.02,81.05,80.98,81.0,8935.0,66.0292,66.0537,65.9966,66.0129,8935.0
2016-01-26 13:00:00,80.99,81.06,80.98,80.98,14128.0,66.0048,66.0618,65.9966,65.9966,14128.0
2016-01-26 13:05:00,80.98,80.98,80.9,80.91,12704.0,65.9966,65.9966,65.9314,65.9396,12704.0
2016-01-26 13:10:00,80.91,80.93,80.88,80.89,11055.0,65.9396,65.9559,65.9151,65.9233,11055.0
2016-01-26 13:15:00,80.89,80.99,80.89,80.93,7551.0,65.9233,66.0048,65.9233,65.9559,7551.0
2016-01-26 13:20:00,80.94,81.07,80.93,81.07,7780.0,65.964,66.07,65.9559,66.07,7780.0
2016-01-26 13:25:00,81.06,81.11,81.0,81.02,14851.0,66.0618,66.1026,66.0129,66.0292,14851.0
2016-01-26 13:30:00,81.02,81.05,80.95,81.0,4793.0,66.0292,66.0537,65.9722,66.0129,4793.0
2016-01-26 13:35:00,81.0,81.01,80.94,80.97,6540.0,66.0129,66.0211,65.964,65.9885,6540.0
2016-01-26 13:40:00,80.98,81.06,80.93,80.93,14645.0,65.9966,66.0618,65.9559,65.9559,14645.0
2016-01-26 13:45:00,80.94,81.03,80.92,81.03,7289.0,65.964,66.0374,65.9477,66.0374,7289.0
2016-01-26 13:50:00,81.02,81.04,80.94,80.94,5480.0,66.0292,66.0455,65.964,65.964,5480.0
2016-01-26 13:55:00,80.94,80.97,80.9,80.91,4940.0,65.964,65.9885,65.9314,65.9396,4940.0
2016-01-26 14:00:00,80.9,80.9,80.78,80.8,13136.0,65.9314,65.9314,65.8336,65.8499,13136.0
2016-01-26 14:05:00,80.8,80.84,80.76,80.84,9589.0,65.8499,65.8825,65.8173,65.8825,9589.0
2016-01-26 14:10:00,80.84,80.84,80.74,80.74,7938.0,65.8825,65.8825,65.801,65.801,7938.0
2016-01-26 14:15:00,80.74,80.85,80.74,80.8,6469.0,65.801,65.8907,65.801,65.8499,6469.0
2016-01-26 14:20:00,80.8,80.83,80.76,80.82,6538.0,65.8499,65.8744,65.8173,65.8662,6538.0
2016-01-26 14:25:00,80.8,80.8,80.68,80.7,7535.0,65.8499,65.8499,65.7521,65.7684,7535.0
2016-01-26 14:30:00,80.7,80.76,80.68,80.69,5853.0,65.7684,65.8173,65.7521,65.7603,5853.0
2016-01-26 14:35:00,80.68,80.68,80.6,80.65,33438.0,65.7521,65.7521,65.6869,65.7277,33438.0
2016-01-26 14:40:00,80.65,80.73,80.62,80.73,17855.0,65.7277,65.7929,65.7032,65.7929,17855.0
2016-01-26 14:45:00,80.73,80.73,80.66,80.69,7512.0,65.7929,65.7929,65.7358,65.7603,7512.0
2016-01-26 14:50:00,80.68,80.8,80.68,80.8,13662.0,65.7521,65.8499,65.7521,65.8499,13662.0
2016-01-26 14:55:00,80.79,80.81,80.66,80.71,11458.0,65.8418,65.8581,65.7358,65.7766,11458.0
2016-01-26 15:00:00,80.68,80.73,80.64,80.65,18585.0,65.7521,65.7929,65.7195,65.7277,18585.0
2016-01-26 15:05:00,80.65,80.66,80.58,80.61,21951.0,65.7277,65.7358,65.6706,65.6951,21951.0
2016-01-26 15:10:00,80.6,80.73,80.56,80.73,11989.0,65.6869,65.7929,65.6543,65.7929,11989.0
2016-01-26 15:15:00,80.74,80.8,80.69,80.69,15477.0,65.801,65.8499,65.7603,65.7603,15477.0
2016-01-26 15:20:00,80.68,80.71,80.61,80.67,18441.0,65.7521,65.7766,65.6951,65.744,18441.0
2016-01-26 15:25:00,80.67,80.7,80.59,80.63,14286.0,65.744,65.7684,65.6788,65.7114,14286.0
2016-01-26 15:30:00,80.64,80.71,80.61,80.69,21096.0,65.7195,65.7766,65.6951,65.7603,21096.0
2016-01-26 15:35:00,80.69,80.76,80.58,80.73,18665.0,65.7603,65.8173,65.6706,65.7929,18665.0
2016-01-26 15:40:00,80.73,80.92,80.73,80.91,19114.0,65.7929,65.9477,65.7929,65.9396,19114.0
2016-01-26 15:45:00,80.92,80.92,80.83,80.86,22856.0,65.9477,65.9477,65.8744,65.8988,22856.0
2016-01-26 15:50:00,80.84,80.84,80.75,80.75,21526.0,65.8825,65.8825,65.8092,65.8092,21526.0
2016-01-26 15:55:00,80.74,80.92,80.69,80.92,50798.0,65.801,65.9477,65.7603,65.9477,50798.0
2016-01-27 09:30:00,80.98,80.98,79.89,80.9,36332.0,65.9966,65.9966,65.1083,65.9314,36332.0
2016-01-27 09:35:00,80.98,81.27,80.97,81.11,15021.0,65.9966,66.233,65.9885,66.1026,15021.0
2016-01-27 09:40:00,81.12,81.3,81.08,81.16,11675.0,66.1107,66.2574,66.0781,66.1433,11675.0
2016-01-27 09:45:00,81.19,81.27,80.98,81.03,10014.0,66.1678,66.233,65.9966,66.0374,10014.0
2016-01-27 09:50:00,81.03,81.03,80.91,80.94,10535.0,66.0374,66.0374,65.9396,65.964,10535.0
2016-01-27 09:55:00,80.94,81.05,80.91,80.96,6779.0,65.964,66.0537,65.9396,65.9803,6779.0
2016-01-27 10:00:00,80.98,81.03,80.79,80.81,12895.0,65.9966,66.0374,65.8418,65.8581,12895.0
2016-01-27 10:05:00,80.8,80.86,80.73,80.83,14382.0,65.8499,65.8988,65.7929,65.8744,14382.0
2016-01-27 10:10:00,80.8,80.83,80.59,80.66,31285.0,65.8499,65.8744,65.6788,65.7358,31285.0
2016-01-27 10:15:00,80.65,80.73,80.56,80.7,31199.0,65.7277,65.7929,65.6543,65.7684,31199.0
2016-01-27 10:20:00,80.67,80.68,80.59,80.6,10106.0,65.744,65.7521,65.6788,65.6869,10106.0
2016-01-27 10:25:00,80.62,80.67,80.51,80.53,13077.0,65.7032,65.744,65.6136,65.6299,13077.0
2016-01-27 10:30:00,80.51,80.67,80.51,80.6,21997.0,65.6136,65.744,65.6136,65.6869,21997.0
2016-01-27 10:35:00,80.65,80.72,80.62,80.7,23808.0,65.7277,65.7847,65.7032,65.7684,23808.0
2016-01-27 10:40:00,80.68,80.73,80.63,80.71,5421.0,65.7521,65.7929,65.7114,65.7766,5421.0
2016-01-27 10:45:00,80.71,80.75,80.64,80.65,14374.0,65.7766,65.8092,65.7195,65.7277,14374.0
2016-01-27 10:50:00,80.65,80.68,80.46,80.53,11411.0,65.7277,65.7521,65.5728,65.6299,11411.0
2016-01-27 10:55:00,80.55,80.64,80.46,80.62,6019.0,65.6462,65.7195,65.5728,65.7032,6019.0
2016-01-27 11:00:00,80.63,80.77,80.61,80.77,19748.0,65.7114,65.8255,65.6951,65.8255,19748.0
2016-01-27 11:05:00,80.77,80.83,80.76,80.8,7922.0,65.8255,65.8744,65.8173,65.8499,7922.0
2016-01-27 11:10:00,80.79,80.89,80.77,80.87,15991.0,65.8418,65.9233,65.8255,65.907,15991.0
2016-01-27 11:15:00,80.84,81.08,80.82,81.04,23056.0,65.8825,66.0781,65.8662,66.0455,23056.0
2016-01-27 11:20:00,81.05,81.11,81.03,81.05,13869.0,66.0537,66.1026,66.0374,66.0537,13869.0
2016-01-27 11:25:00,81.04,81.2,80.99,81.19,5697.0,66.0455,66.1759,66.0048,66.1678,5697.0
2016-01-27 11:30:00,81.19,81.29,81.18,81.29,4802.0,66.1678,66.2493,66.1596,66.2493,4802.0
2016-01-27 11:35:00,81.32,81.48,81.32,81.47,13432.0,66.2737,66.4041,66.2737,66.396,13432.0
2016-01-27 11:40:00,81.44,81.56,81.39,81.56,9368.0,66.3715,66.4693,66.3308,66.4693,9368.0
2016-01-27 11:45:00,81.56,81.69,81.56,81.63,9218.0,66.4693,66.5752,66.4693,66.5264,9218.0
2016-01-27 11:50:00,81.65,81.69,81.56,81.6,7278.0,66.5427,66.5752,66.4693,66.5019,7278.0
2016-01-27 11:55:00,81.61,81.7,81.58,81.66,17373.0,66.5101,66.5834,66.4856,66.5508,17373.0
2016-01-27 12:00:00,81.64,81.77,81.59,81.69,10264.0,66.5345,66.6404,66.4938,66.5752,10264.0
2016-01-27 12:05:00,81.69,81.75,81.61,81.64,4714.0,66.5752,66.6241,66.5101,66.5345,4714.0
2016-01-27 12:10:00,81.63,81.81,81.62,81.79,6539.0,66.5264,66.673,66.5182,66.6567,6539.0
2016-01-27 12:15:00,81.78,81.83,81.76,81.78,5351.0,66.6486,66.6893,66.6323,66.6486,5351.0
2016-01-27 12:20:00,81.78,81.79,81.68,81.68,3667.0,66.6486,66.6567,66.5671,66.5671,3667.0
2016-01-27 12:25:00,81.66,81.75,81.63,81.66,5449.0,66.5508,66.6241,66.5264,66.5508,5449.0
2016-01-27 12:30:00,81.62,81.65,81.57,81.57,3712.0,66.5182,66.5427,66.4775,66.4775,3712.0
2016-01-27 12:35:00,81.57,81.58,81.48,81.5,6616.0,66.4775,66.4856,66.4041,66.4204,6616.0
2016-01-27 12:40:00,81.5,81.53,81.44,81.48,3276.0,66.4204,66.4449,66.3715,66.4041,3276.0
2016-01-27 12:45:00,81.46,81.54,81.44,81.54,8839.0,66.3878,66.453,66.3715,66.453,8839.0
2016-01-27 12:50:00,81.53,81.54,81.48,81.52,6961.0,66.4449,66.453,66.4041,66.4367,6961.0
2016-01-27 12:55:00,81.52,81.58,81.42,81.44,8142.0,66.4367,66.4856,66.3552,66.3715,8142.0
2016-01-27 13:00:00,81.43,81.49,81.39,81.48,4521.0,66.3634,66.4123,66.3308,66.4041,4521.0
2016-01-27 13:05:00,81.48,81.51,81.43,81.47,3760.0,66.4041,66.4286,66.3634,66.396,3760.0
2016-01-27 13:10:00,81.48,81.56,81.47,81.47,4978.0,66.4041,66.4693,66.396,66.396,4978.0
2016-01-27 13:15:00,81.46,81.46,81.34,81.43,7114.0,66.3878,66.3878,66.29,66.3634,7114.0
2016-01-27 13:20:00,81.42,81.53,81.42,81.47,4524.0,66.3552,66.4449,66.3552,66.396,4524.0
2016-01-27 13:25:00,81.48,81.5,81.38,81.38,4624.0,66.4041,66.4204,66.3226,66.3226,4624.0
2016-01-27 13:30:00,81.38,81.51,81.37,81.47,7814.0,66.3226,66.4286,66.3145,66.396,7814.0
2016-01-27 13:35:00,81.47,81.48,81.4,81.42,6408.0,66.396,66.4041,66.3389,66.3552,6408.0
2016-01-27 13:40:00,81.42,81.42,81.36,81.38,8295.0,66.3552,66.3552,66.3063,66.3226,8295.0
2016-01-27 13:45:00,81.38,81.44,81.35,81.41,6235.0,66.3226,66.3715,66.2982,66.3471,6235.0
2016-01-27 13:50:00,81.38,81.44,81.25,81.3,7323.0,66.3226,66.3715,66.2167,66.2574,7323.0
2016-01-27 13:55:00,81.29,81.46,81.28,81.4,7811.0,66.2493,66.3878,66.2411,66.3389,7811.0
2016-01-27 14:00:00,81.44,81.72,81.2,81.45,24424.0,66.3715,66.5997,66.1759,66.3797,24424.0
2016-01-27 14:05:00,81.47,81.48,80.89,80.98,16529.0,66.396,66.4041,65.9233,65.9966,16529.0
2016-01-27 14:10:00,80.94,81.05,80.81,80.88,16216.0,65.964,66.0537,65.8581,65.9151,16216.0
2016-01-27 14:15:00,80.89,81.12,80.84,81.07,32681.0,65.9233,66.1107,65.8825,66.07,32681.0
2016-01-27 14:20:00,81.04,81.25,81.02,81.03,11537.0,66.0455,66.2167,66.0292,66.0374,11537.0
2016-01-27 14:25:00,81.02,81.08,80.92,81.06,11707.0,66.0292,66.0781,65.9477,66.0618,11707.0
2016-01-27 14:30:00,81.06,81.15,80.94,81.15,21176.0,66.0618,66.1352,65.964,66.1352,21176.0
2016-01-27 14:35:00,81.16,81.19,80.74,80.74,29448.0,66.1433,66.1678,65.801,65.801,29448.0
2016-01-27 14:40:00,80.71,80.75,80.57,80.74,20114.0,65.7766,65.8092,65.6625,65.801,20114.0
2016-01-27 14:45:00,80.72,80.81,80.58,80.69,10360.0,65.7847,65.8581,65.6706,65.7603,10360.0
2016-01-27 14:50:00,80.69,80.75,80.55,80.58,16392.0,65.7603,65.8092,65.6462,65.6706,16392.0
2016-01-27 14:55:00,80.56,80.62,80.33,80.4,27001.0,65.6543,65.7032,65.4669,65.5239,27001.0
2016-01-27 15:00:00,80.41,80.41,80.1,80.13,18522.0,65.5321,65.5321,65.2794,65.3039,18522.0
2016-01-27 15:05:00,80.19,80.28,80.02,80.26,16693.0,65.3528,65.4261,65.2142,65.4098,16693.0
2016-01-27 15:10:00,80.25,80.27,79.98,80.04,74424.0,65.4017,65.418,65.1816,65.2305,74424.0
2016-01-27 15:15:00,80.04,80.13,80.0,80.05,31346.0,65.2305,65.3039,65.1979,65.2387,31346.0
2016-01-27 15:20:00,80.04,80.33,80.0,80.24,28253.0,65.2305,65.4669,65.1979,65.3935,28253.0
2016-01-27 15:25:00,80.22,80.46,80.19,80.35,63515.0,65.3772,65.5728,65.3528,65.4832,63515.0
2016-01-27 15:30:00,80.32,80.43,80.27,80.31,17513.0,65.4587,65.5484,65.418,65.4506,17513.0
2016-01-27 15:35:00,80.31,80.49,80.22,80.22,22972.0,65.4506,65.5973,65.3772,65.3772,22972.0
2016-01-27 15:40:00,80.22,80.36,80.13,80.36,34036.0,65.3772,65.4913,65.3039,65.4913,34036.0
2016-01-27 15:45:00,80.34,80.48,80.26,80.37,42157.0,65.475,65.5891,65.4098,65.4995,42157.0
2016-01-27 15:50:00,80.36,80.42,80.29,80.37,31297.0,65.4913,65.5402,65.4343,65.4995,31297.0
2016-01-27 15:55:00,80.36,80.54,80.32,80.47,56042.0,65.4913,65.638,65.4587,65.581,56042.0
2016-01-28 09:30:00,81.0,81.26,80.94,81.1,42098.0,66.0129,66.2248,65.964,66.0944,42098.0
2016-01-28 09:35:00,81.04,81.05,80.84,80.87,15583.0,66.0455,66.0537,65.8825,65.907,15583.0
2016-01-28 09:40:00,80.84,81.24,80.76,81.24,20017.0,65.8825,66.2085,65.8173,66.2085,20017.0
2016-01-28 09:45:00,81.22,81.33,81.12,81.14,15079.0,66.1922,66.2819,66.1107,66.127,15079.0
2016-01-28 09:50:00,81.19,81.33,81.17,81.27,23536.0,66.1678,66.2819,66.1515,66.233,23536.0
2016-01-28 09:55:00,81.27,81.3,81.08,81.21,4794.0,66.233,66.2574,66.0781,66.1841,4794.0
2016-01-28 10:00:00,81.21,81.23,80.95,80.96,13385.0,66.1841,66.2004,65.9722,65.9803,13385.0
2016-01-28 10:05:00,80.96,81.05,80.84,80.94,30394.0,65.9803,66.0537,65.8825,65.964,30394.0
2016-01-28 10:10:00,80.9,81.11,80.88,81.02,14552.0,65.9314,66.1026,65.9151,66.0292,14552.0
2016-01-28 10:15:00,81.05,81.05,80.83,80.86,16678.0,66.0537,66.0537,65.8744,65.8988,16678.0
2016-01-28 10:20:00,80.83,80.9,80.74,80.85,24467.0,65.8744,65.9314,65.801,65.8907,24467.0
2016-01-28 10:25:00,80.83,80.86,80.55,80.56,21645.0,65.8744,65.8988,65.6462,65.6543,21645.0
2016-01-28 10:30:00,80.62,80.74,80.51,80.59,23982.0,65.7032,65.801,65.6136,65.6788,23982.0
2016-01-28 10:35:00,80.58,80.75,80.56,80.66,25087.0,65.6706,65.8092,65.6543,65.7358,25087.0
2016-01-28 10:40:00,80.7,80.93,80.7,80.93,29116.0,65.7684,65.9559,65.7684,65.9559,29116.0
2016-01-28 10:45:00,80.91,80.95,80.77,80.95,7931.0,65.9396,65.9722,65.8255,65.9722,7931.0
2016-01-28 10:50:00,80.99,81.08,80.92,80.95,15200.0,66.0048,66.0781,65.9477,65.9722,15200.0
2016-01-28 10:55:00,80.95,81.16,80.94,81.05,7197.0,65.9722,66.1433,65.964,66.0537,7197.0
2016-01-28 11:00:00,81.08,81.12,80.95,81.09,25246.0,66.0781,66.1107,65.9722,66.0863,25246.0
2016-01-28 11:05:00,81.11,81.21,81.11,81.11,25915.0,66.1026,66.1841,66.1026,66.1026,25915.0
2016-01-28 11:10:00,81.13,81.19,81.04,81.04,10907.0,66.1189,66.1678,66.0455,66.0455,10907.0
2016-01-28 11:15:00,81.06,81.15,81.0,81.03,9200.0,66.0618,66.1352,66.0129,66.0374,9200.0
2016-01-28 11:20:00,81.03,81.12,80.98,81.12,9398.0,66.0374,66.1107,65.9966,66.1107,9398.0
2016-01-28 11:25:00,81.11,81.13,80.88,80.88,13594.0,66.1026,66.1189,65.9151,65.9151,13594.0
2016-01-28 11:30:00,80.87,80.91,80.78,80.8,8843.0,65.907,65.9396,65.8336,65.8499,8843.0
2016-01-28 11:35:00,80.79,80.79,80.64,80.74,12683.0,65.8418,65.8418,65.7195,65.801,12683.0
2016-01-28 11:40:00,80.76,80.81,80.61,80.64,6162.0,65.8173,65.8581,65.6951,65.7195,6162.0
2016-01-28 11:45:00,80.63,80.66,80.49,80.62,7282.0,65.7114,65.7358,65.5973,65.7032,7282.0
2016-01-28 11:50:00,80.62,80.75,80.59,80.7,7842.0,65.7032,65.8092,65.6788,65.7684,7842.0
2016-01-28 11:55:00,80.7,80.7,80.51,80.52,8755.0,65.7684,65.7684,65.6136,65.6217,8755.0
2016-01-28 12:00:00,80.5,80.87,80.5,80.82,13387.0,65.6054,65.907,65.6054,65.8662,13387.0
2016-01-28 12:05:00,80.84,80.88,80.76,80.8,10306.0,65.8825,65.9151,65.8173,65.8499,10306.0
2016-01-28 12:10:00,80.79,81.07,80.79,81.01,7508.0,65.8418,66.07,65.8418,66.0211,7508.0
2016-01-28 12:15:00,81.01,81.01,80.84,80.88,8600.0,66.0211,66.0211,65.8825,65.9151,8600.0
2016-01-28 12:20:00,80.89,81.2,80.89,81.2,10818.0,65.9233,66.1759,65.9233,66.1759,10818.0
2016-01-28 12:25:00,81.19,81.3,81.19,81.29,11699.0,66.1678,66.2574,66.1678,66.2493,11699.0
2016-01-28 12:30:00,81.26,81.44,81.23,81.44,11490.0,66.2248,66.3715,66.2004,66.3715,11490.0
2016-01-28 12:35:00,81.45,81.52,81.39,81.39,27528.0,66.3797,66.4367,66.3308,66.3308,27528.0
2016-01-28 12:40:00,81.42,81.52,81.36,81.46,9406.0,66.3552,66.4367,66.3063,66.3878,9406.0
2016-01-28 12:45:00,81.42,81.44,81.35,81.36,14088.0,66.3552,66.3715,66.2982,66.3063,14088.0
2016-01-28 12:50:00,81.36,81.4,81.21,81.21,9505.0,66.3063,66.3389,66.1841,66.1841,9505.0
2016-01-28 12:55:00,81.2,81.22,81.1,81.16,8809.0,66.1759,66.1922,66.0944,66.1433,8809.0
2016-01-28 13:00:00,81.18,81.21,80.97,81.06,11178.0,66.1596,66.1841,65.9885,66.0618,11178.0
2016-01-28 13:05:00,81.06,81.14,81.02,81.14,5313.0,66.0618,66.127,66.0292,66.127,5313.0
2016-01-28 13:10:00,81.13,81.23,81.1,81.22,6769.0,66.1189,66.2004,66.0944,66.1922,6769.0
2016-01-28 13:15:00,81.21,81.24,80.91,80.91,14292.0,66.1841,66.2085,65.9396,65.9396,14292.0
2016-01-28 13:20:00,80.9,80.93,80.7,80.81,21586.0,65.9314,65.9559,65.7684,65.8581,21586.0
2016-01-28 13:25:00,80.78,80.88,80.77,80.86,20972.0,65.8336,65.9151,65.8255,65.8988,20972.0
2016-01-28 13:30:00,80.84,81.0,80.84,80.89,20057.0,65.8825,66.0129,65.8825,65.9233,20057.0
2016-01-28 13:35:00,80.93,80.96,80.86,80.9,11616.0,65.9559,65.9803,65.8988,65.9314,11616.0
2016-01-28 13:40:00,80.91,81.01,80.85,80.9,10702.0,65.9396,66.0211,65.8907,65.9314,10702.0
2016-01-28 13:45:00,80.88,80.95,80.84,80.92,9587.0,65.9151,65.9722,65.8825,65.9477,9587.0
2016-01-28 13:50:00,80.9,80.9,80.74,80.82,12613.0,65.9314,65.9314,65.801,65.8662,12613.0
2016-01-28 13:55:00,80.83,80.89,80.56,80.61,21671.0,65.8744,65.9233,65.6543,65.6951,21671.0
2016-01-28 14:00:00,80.58,80.82,80.58,80.82,14520.0,65.6706,65.8662,65.6706,65.8662,14520.0
2016-01-28 14:05:00,80.87,80.95,80.83,80.92,10411.0,65.907,65.9722,65.8744,65.9477,10411.0
2016-01-28 14:10:00,80.94,80.95,80.86,80.9,15947.0,65.964,65.9722,65.8988,65.9314,15947.0
2016-01-28 14:15:00,80.9,80.99,80.86,80.86,12427.0,65.9314,66.0048,65.8988,65.8988,12427.0
2016-01-28 14:20:00,80.87,80.97,80.87,80.96,12771.0,65.907,65.9885,65.907,65.9803,12771.0
2016-01-28 14:25:00,80.92,81.11,80.92,81.11,12445.0,65.9477,66.1026,65.9477,66.1026,12445.0
2016-01-28 14:30:00,81.12,81.21,81.06,81.07,19326.0,66.1107,66.1841,66.0618,66.07,19326.0
2016-01-28 14:35:00,81.05,81.06,80.94,80.99,17254.0,66.0537,66.0618,65.964,66.0048,17254.0
2016-01-28 14:40:00,80.96,81.02,80.76,80.8,21289.0,65.9803,66.0292,65.8173,65.8499,21289.0
2016-01-28 14:45:00,80.82,80.83,80.71,80.74,20241.0,65.8662,65.8744,65.7766,65.801,20241.0
2016-01-28 14:50:00,80.75,80.77,80.59,80.64,31199.0,65.8092,65.8255,65.6788,65.7195,31199.0
2016-01-28 14:55:00,80.64,80.74,80.64,80.74,15600.0,65.7195,65.801,65.7195,65.801,15600.0
2016-01-28 15:00:00,80.74,80.81,80.6,80.64,28161.0,65.801,65.8581,65.6869,65.7195,28161.0
2016-01-28 15:05:00,80.64,80.79,80.62,80.74,20829.0,65.7195,65.8418,65.7032,65.801,20829.0
2016-01-28 15:10:00,80.74,80.93,80.74,80.82,19777.0,65.801,65.9559,65.801,65.8662,19777.0
2016-01-28 15:15:00,80.82,80.84,80.74,80.76,18099.0,65.8662,65.8825,65.801,65.8173,18099.0
2016-01-28 15:20:00,80.74,80.77,80.67,80.69,28979.0,65.801,65.8255,65.744,65.7603,28979.0
2016-01-28 15:25:00,80.69,80.72,80.62,80.67,24330.0,65.7603,65.7847,65.7032,65.744,24330.0
2016-01-28 15:30:00,80.67,80.79,80.63,80.73,23365.0,65.744,65.8418,65.7114,65.7929,23365.0
2016-01-28 15:35:00,80.74,80.84,80.74,80.75,24643.0,65.801,65.8825,65.801,65.8092,24643.0
2016-01-28 15:40:00,80.75,80.82,80.63,80.63,46072.0,65.8092,65.8662,65.7114,65.7114,46072.0
2016-01-28 15:45:00,80.64,80.83,80.6,80.83,65782.0,65.7195,65.8744,65.6869,65.8744,65782.0
2016-01-28 15:50:00,80.83,80.83,80.75,80.8,55795.0,65.8744,65.8744,65.8092,65.8499,55795.0
2016-01-28 15:55:00,80.8,80.84,80.75,80.75,93676.0,65.8499,65.8825,65.8092,65.8092,93676.0
2016-01-29 09:30:00,81.51,81.84,81.17,81.73,74438.0,66.4286,66.6975,66.1515,66.6078,74438.0
2016-01-29 09:35:00,81.68,81.98,81.68,81.83,14355.0,66.5671,66.8116,66.5671,66.6893,14355.0
2016-01-29 09:40:00,81.84,82.1,81.84,81.88,26701.0,66.6975,66.9094,66.6975,66.7301,26701.0
2016-01-29 09:45:00,81.93,82.19,81.82,82.19,19002.0,66.7708,66.9827,66.6812,66.9827,19002.0
2016-01-29 09:50:00,82.19,82.33,82.16,82.24,14561.0,66.9827,67.0968,66.9583,67.0235,14561.0
2016-01-29 09:55:00,82.25,82.4,82.25,82.35,13279.0,67.0316,67.1539,67.0316,67.1131,13279.0
2016-01-29 10:00:00,82.38,82.4,82.15,82.15,13162.0,67.1376,67.1539,66.9501,66.9501,13162.0
2016-01-29 10:05:00,82.15,82.23,81.99,82.04,17509.0,66.9501,67.0153,66.8197,66.8605,17509.0
2016-01-29 10:10:00,82.07,82.21,81.96,82.04,18129.0,66.8849,66.999,66.7953,66.8605,18129.0
2016-01-29 10:15:00,82.04,82.13,82.0,82.05,16902.0,66.8605,66.9338,66.8279,66.8686,16902.0
2016-01-29 10:20:00,82.05,82.17,82.05,82.06,5785.0,66.8686,66.9664,66.8686,66.8768,5785.0
2016-01-29 10:25:00,82.09,82.23,82.05,82.18,16218.0,66.9012,67.0153,66.8686,66.9746,16218.0
2016-01-29 10:30:00,82.19,82.2,82.11,82.17,12008.0,66.9827,66.9909,66.9175,66.9664,12008.0
2016-01-29 10:35:00,82.13,82.18,82.09,82.15,14809.0,66.9338,66.9746,66.9012,66.9501,14809.0
2016-01-29 10:40:00,82.15,82.22,82.14,82.18,16450.0,66.9501,67.0072,66.942,66.9746,16450.0
2016-01-29 10:45:00,82.19,82.24,82.12,82.19,8513.0,66.9827,67.0235,66.9257,66.9827,8513.0
2016-01-29 10:50:00,82.17,82.18,81.98,82.0,13316.0,66.9664,66.9746,66.8116,66.8279,13316.0
2016-01-29 10:55:00,82.0,82.1,81.93,81.94,11217.0,66.8279,66.9094,66.7708,66.779,11217.0
2016-01-29 11:00:00,81.96,82.1,81.94,82.05,11347.0,66.7953,66.9094,66.779,66.8686,11347.0
2016-01-29 11:05:00,82.05,82.22,82.03,82.19,25129.0,66.8686,67.0072,66.8523,66.9827,25129.0
2016-01-29 11:10:00,82.18,82.2,82.11,82.14,10022.0,66.9746,66.9909,66.9175,66.942,10022.0
2016-01-29 11:15:00,82.14,82.17,82.07,82.13,9535.0,66.942,66.9664,66.8849,66.9338,9535.0
2016-01-29 11:20:00,82.15,82.26,82.13,82.21,10122.0,66.9501,67.0398,66.9338,66.999,10122.0
2016-01-29 11:25:00,82.21,82.21,82.03,82.1,13525.0,66.999,66.999,66.8523,66.9094,13525.0
2016-01-29 11:30:00,82.13,82.25,82.05,82.2,18488.0,66.9338,67.0316,66.8686,66.9909,18488.0
2016-01-29 11:35:00,82.22,82.26,82.15,82.18,17993.0,67.0072,67.0398,66.9501,66.9746,17993.0
2016-01-29 11:40:00,82.2,82.24,82.1,82.13,10734.0,66.9909,67.0235,66.9094,66.9338,10734.0
2016-01-29 11:45:00,82.14,82.24,82.13,82.17,9428.0,66.942,67.0235,66.9338,66.9664,9428.0
2016-01-29 11:50:00,82.17,82.45,82.15,82.37,24762.0,66.9664,67.1946,66.9501,67.1294,24762.0
2016-01-29 11:55:00,82.38,82.5,82.38,82.42,13057.0,67.1376,67.2354,67.1376,67.1702,13057.0
2016-01-29 12:00:00,82.44,82.44,82.33,82.39,11912.0,67.1865,67.1865,67.0968,67.1457,11912.0
2016-01-29 12:05:00,82.4,82.42,82.34,82.37,6300.0,67.1539,67.1702,67.105,67.1294,6300.0
2016-01-29 12:10:00,82.37,82.49,82.37,82.45,8719.0,67.1294,67.2272,67.1294,67.1946,8719.0
2016-01-29 12:15:00,82.46,82.6,82.46,82.59,14567.0,67.2028,67.3169,67.2028,67.3087,14567.0
2016-01-29 12:20:00,82.62,82.62,82.5,82.55,16552.0,67.3332,67.3332,67.2354,67.2761,16552.0
2016-01-29 12:25:00,82.54,82.66,82.54,82.57,10547.0,67.268,67.3658,67.268,67.2924,10547.0
2016-01-29 12:30:00,82.58,82.65,82.52,82.52,8198.0,67.3006,67.3576,67.2517,67.2517,8198.0
2016-01-29 12:35:00,82.51,82.58,82.49,82.51,11920.0,67.2435,67.3006,67.2272,67.2435,11920.0
2016-01-29 12:40:00,82.52,82.56,82.47,82.49,14885.0,67.2517,67.2843,67.2109,67.2272,14885.0
2016-01-29 12:45:00,82.51,82.55,82.39,82.4,17419.0,67.2435,67.2761,67.1457,67.1539,17419.0
2016-01-29 12:50:00,82.4,82.49,82.39,82.44,9033.0,67.1539,67.2272,67.1457,67.1865,9033.0
2016-01-29 12:55:00,82.44,82.47,82.4,82.44,11218.0,67.1865,67.2109,67.1539,67.1865,11218.0
2016-01-29 13:00:00,82.43,82.48,82.4,82.42,8118.0,67.1783,67.2191,67.1539,67.1702,8118.0
2016-01-29 13:05:00,82.42,82.45,82.4,82.43,8426.0,67.1702,67.1946,67.1539,67.1783,8426.0
2016-01-29 13:10:00,82.43,82.5,82.43,82.47,6900.0,67.1783,67.2354,67.1783,67.2109,6900.0
2016-01-29 13:15:00,82.47,82.54,82.47,82.54,5465.0,67.2109,67.268,67.2109,67.268,5465.0
2016-01-29 13:20:00,82.54,82.59,82.51,82.52,11245.0,67.268,67.3087,67.2435,67.2517,11245.0
2016-01-29 13:25:00,82.53,82.54,82.47,82.51,7694.0,67.2598,67.268,67.2109,67.2435,7694.0
2016-01-29 13:30:00,82.5,82.51,82.46,82.47,11244.0,67.2354,67.2435,67.2028,67.2109,11244.0
2016-01-29 13:35:00,82.48,82.53,82.44,82.52,31521.0,67.2191,67.2598,67.1865,67.2517,31521.0
2016-01-29 13:40:00,82.53,82.62,82.5,82.62,16595.0,67.2598,67.3332,67.2354,67.3332,16595.0
2016-01-29 13:45:00,82.62,82.74,82.59,82.7,9180.0,67.3332,67.431,67.3087,67.3984,9180.0
2016-01-29 13:50:00,82.7,82.7,82.59,82.66,9149.0,67.3984,67.3984,67.3087,67.3658,9149.0
2016-01-29 13:55:00,82.66,82.68,82.6,82.6,11249.0,67.3658,67.3821,67.3169,67.3169,11249.0
2016-01-29 14:00:00,82.6,82.6,82.45,82.46,15048.0,67.3169,67.3169,67.1946,67.2028,15048.0
2016-01-29 14:05:00,82.48,82.52,82.47,82.48,10783.0,67.2191,67.2517,67.2109,67.2191,10783.0
2016-01-29 14:10:00,82.47,82.5,82.38,82.43,17125.0,67.2109,67.2354,67.1376,67.1783,17125.0
2016-01-29 14:15:00,82.44,82.52,82.44,82.5,9160.0,67.1865,67.2517,67.1865,67.2354,9160.0
2016-01-29 14:20:00,82.5,82.54,82.46,82.48,9272.0,67.2354,67.268,67.2028,67.2191,9272.0
2016-01-29 14:25:00,82.48,82.58,82.48,82.58,13926.0,67.2191,67.3006,67.2191,67.3006,13926.0
2016-01-29 14:30:00,82.57,82.6,82.53,82.56,14859.0,67.2924,67.3169,67.2598,67.2843,14859.0
2016-01-29 14:35:00,82.56,82.61,82.52,82.55,12568.0,67.2843,67.325,67.2517,67.2761,12568.0
2016-01-29 14:40:00,82.55,82.56,82.46,82.52,41865.0,67.2761,67.2843,67.2028,67.2517,41865.0
2016-01-29 14:45:00,82.52,82.56,82.49,82.52,24257.0,67.2517,67.2843,67.2272,67.2517,24257.0
2016-01-29 14:50:00,82.52,82.54,82.45,82.49,13058.0,67.2517,67.268,67.1946,67.2272,13058.0
2016-01-29 14:55:00,82.49,82.51,82.44,82.51,14828.0,67.2272,67.2435,67.1865,67.2435,14828.0
2016-01-29 15:00:00,82.52,82.57,82.47,82.54,28467.0,67.2517,67.2924,67.2109,67.268,28467.0
2016-01-29 15:05:00,82.55,82.57,82.5,82.55,18980.0,67.2761,67.2924,67.2354,67.2761,18980.0
2016-01-29 15:10:00,82.53,82.57,82.52,82.57,21623.0,67.2598,67.2924,67.2517,67.2924,21623.0
2016-01-29 15:15:00,82.58,82.6,82.52,82.55,41521.0,67.3006,67.3169,67.2517,67.2761,41521.0
2016-01-29 15:20:00,82.54,82.56,82.52,82.56,38216.0,67.268,67.2843,67.2517,67.2843,38216.0
2016-01-29 15:25:00,82.56,82.67,82.54,82.66,24340.0,67.2843,67.3739,67.268,67.3658,24340.0
2016-01-29 15:30:00,82.66,82.66,82.56,82.57,38698.0,67.3658,67.3658,67.2843,67.2924,38698.0
2016-01-29 15:35:00,82.56,82.64,82.56,82.6,48517.0,67.2843,67.3495,67.2843,67.3169,48517.0
2016-01-29 15:40:00,82.61,82.67,82.57,82.63,33113.0,67.325,67.3739,67.2924,67.3413,33113.0
2016-01-29 15:45:00,82.63,82.78,82.58,82.74,69794.0,67.3413,67.4636,67.3006,67.431,69794.0
2016-01-29 15:50:00,82.73,83.08,82.73,83.02,195246.0,67.4228,67.7081,67.4228,67.6592,195246.0
2016-01-29 15:55:00,83.01,83.12,82.87,83.02,219281.0,67.651,67.7407,67.5369,67.6592,219281.0
2016-02-01 09:30:00,80.38,82.61,80.38,82.59,134919.0,65.5076,67.325,65.5076,67.3087,134919.0
2016-02-01 09:35:00,82.61,82.76,82.32,82.71,42616.0,67.325,67.4473,67.0887,67.4065,42616.0
2016-02-01 09:40:00,82.65,82.71,82.37,82.51,52900.0,67.3576,67.4065,67.1294,67.2435,52900.0
2016-02-01 09:45:00,82.56,82.56,81.88,81.95,51810.0,67.2843,67.2843,66.7301,66.7871,51810.0
2016-02-01 09:50:00,81.96,82.12,81.89,82.1,57335.0,66.7953,66.9257,66.7382,66.9094,57335.0
2016-02-01 09:55:00,82.09,82.21,82.03,82.11,36384.0,66.9012,66.999,66.8523,66.9175,36384.0
2016-02-01 10:00:00,82.09,82.14,81.95,82.05,32148.0,66.9012,66.942,66.7871,66.8686,32148.0
2016-02-01 10:05:00,82.04,82.1,81.88,82.01,31601.0,66.8605,66.9094,66.7301,66.836,31601.0
2016-02-01 10:10:00,82.01,82.4,81.94,82.4,30587.0,66.836,67.1539,66.779,67.1539,30587.0
2016-02-01 10:15:00,82.42,82.51,82.2,82.31,44946.0,67.1702,67.2435,66.9909,67.0805,44946.0
2016-02-01 10:20:00,82.34,82.5,82.24,82.31,14839.0,67.105,67.2354,67.0235,67.0805,14839.0
2016-02-01 10:25:00,82.33,82.48,82.29,82.42,23197.0,67.0968,67.2191,67.0642,67.1702,23197.0
2016-02-01 10:30:00,82.44,82.51,82.27,82.31,17141.0,67.1865,67.2435,67.0479,67.0805,17141.0
2016-02-01 10:35:00,82.32,82.5,82.29,82.33,24922.0,67.0887,67.2354,67.0642,67.0968,24922.0
2016-02-01 10:40:00,82.35,82.52,82.32,82.52,16695.0,67.1131,67.2517,67.0887,67.2517,16695.0
2016-02-01 10:45:00,82.52,82.63,82.38,82.44,27676.0,67.2517,67.3413,67.1376,67.1865,27676.0
2016-02-01 10:50:00,82.44,82.5,82.4,82.48,15388.0,67.1865,67.2354,67.1539,67.2191,15388.0
2016-02-01 10:55:00,82.47,82.63,82.39,82.55,30498.0,67.2109,67.3413,67.1457,67.2761,30498.0
2016-02-01 11:00:00,82.55,82.58,82.42,82.44,29763.0,67.2761,67.3006,67.1702,67.1865,29763.0
2016-02-01 11:05:00,82.45,82.56,82.45,82.47,18940.0,67.1946,67.2843,67.1946,67.2109,18940.0
2016-02-01 11:10:00,82.46,82.63,82.43,82.57,26608.0,67.2028,67.3413,67.1783,67.2924,26608.0
2016-02-01 11:15:00,82.58,82.64,82.48,82.48,22514.0,67.3006,67.3495,67.2191,67.2191,22514.0
2016-02-01 11:20:00,82.48,82.49,82.36,82.42,19240.0,67.2191,67.2272,67.1213,67.1702,19240.0
2016-02-01 11:25:00,82.4,82.59,82.37,82.58,45040.0,67.1539,67.3087,67.1294,67.3006,45040.0
2016-02-01 11:30:00,82.6,82.65,82.46,82.49,52840.0,67.3169,67.3576,67.2028,67.2272,52840.0
2016-02-01 11:35:00,82.5,82.64,82.49,82.51,44564.0,67.2354,67.3495,67.2272,67.2435,44564.0
2016-02-01 11:40:00,82.55,82.66,82.45,82.65,70159.0,67.2761,67.3658,67.1946,67.3576,70159.0
2016-02-01 11:45:00,82.65,82.72,82.6,82.62,13869.0,67.3576,67.4147,67.3169,67.3332,13869.0
2016-02-01 11:50:00,82.6,82.6,82.54,82.59,13164.0,67.3169,67.3169,67.268,67.3087,13164.0
2016-02-01 11:55:00,82.59,82.63,82.52,82.53,26660.0,67.3087,67.3413,67.2517,67.2598,26660.0
2016-02-01 12:00:00,82.51,82.6,82.5,82.55,15082.0,67.2435,67.3169,67.2354,67.2761,15082.0
2016-02-01 12:05:00,82.56,82.68,82.51,82.68,50345.0,67.2843,67.3821,67.2435,67.3821,50345.0
2016-02-01 12:10:00,82.66,82.78,82.63,82.74,46577.0,67.3658,67.4636,67.3413,67.431,46577.0
2016-02-01 12:15:00,82.74,82.74,82.57,82.65,12012.0,67.431,67.431,67.2924,67.3576,12012.0
2016-02-01 12:20:00,82.65,82.65,82.55,82.55,12925.0,67.3576,67.3576,67.2761,67.2761,12925.0
2016-02-01 12:25:00,82.55,82.57,82.47,82.56,15110.0,67.2761,67.2924,67.2109,67.2843,15110.0
2016-02-01 12:30:00,82.55,82.67,82.55,82.59,14969.0,67.2761,67.3739,67.2761,67.3087,14969.0
2016-02-01 12:35:00,82.58,82.64,82.52,82.64,10558.0,67.3006,67.3495,67.2517,67.3495,10558.0
2016-02-01 12:40:00,82.66,82.67,82.62,82.63,9581.0,67.3658,67.3739,67.3332,67.3413,9581.0
2016-02-01 12:45:00,82.63,82.78,82.56,82.76,12267.0,67.3413,67.4636,67.2843,67.4473,12267.0
2016-02-01 12:50:00,82.75,82.76,82.64,82.65,12134.0,67.4391,67.4473,67.3495,67.3576,12134.0
2016-02-01 12:55:00,82.63,82.69,82.59,82.64,12225.0,67.3413,67.3902,67.3087,67.3495,12225.0
2016-02-01 13:00:00,82.65,82.76,82.6,82.75,13388.0,67.3576,67.4473,67.3169,67.4391,13388.0
2016-02-01 13:05:00,82.76,82.79,82.67,82.7,15259.0,67.4473,67.4717,67.3739,67.3984,15259.0
2016-02-01 13:10:00,82.69,82.73,82.62,82.72,12747.0,67.3902,67.4228,67.3332,67.4147,12747.0
2016-02-01 13:15:00,82.73,82.83,82.7,82.76,12706.0,67.4228,67.5043,67.3984,67.4473,12706.0
2016-02-01 13:20:00,82.79,82.94,82.79,82.88,9128.0,67.4717,67.594,67.4717,67.5451,9128.0
2016-02-01 13:25:00,82.88,83.0,82.88,82.98,14016.0,67.5451,67.6429,67.5451,67.6266,14016.0
2016-02-01 13:30:00,82.98,82.99,82.87,82.87,24703.0,67.6266,67.6347,67.5369,67.5369,24703.0
2016-02-01 13:35:00,82.87,82.89,82.75,82.83,15899.0,67.5369,67.5532,67.4391,67.5043,15899.0
2016-02-01 13:40:00,82.82,82.91,82.78,82.85,27174.0,67.4962,67.5695,67.4636,67.5206,27174.0
2016-02-01 13:45:00,82.86,83.02,82.85,82.97,19228.0,67.5288,67.6592,67.5206,67.6184,19228.0
2016-02-01 13:50:00,82.98,82.98,82.79,82.83,21412.0,67.6266,67.6266,67.4717,67.5043,21412.0
2016-02-01 13:55:00,82.85,82.89,82.81,82.84,29080.0,67.5206,67.5532,67.488,67.5125,29080.0
2016-02-01 14:00:00,82.85,82.94,82.83,82.87,20502.0,67.5206,67.594,67.5043,67.5369,20502.0
2016-02-01 14:05:00,82.87,82.89,82.73,82.73,14506.0,67.5369,67.5532,67.4228,67.4228,14506.0
2016-02-01 14:10:00,82.73,82.86,82.72,82.78,19192.0,67.4228,67.5288,67.4147,67.4636,19192.0
2016-02-01 14:15:00,82.78,82.91,82.74,82.88,11011.0,67.4636,67.5695,67.431,67.5451,11011.0
2016-02-01 14:20:00,82.88,83.0,82.88,82.99,33949.0,67.5451,67.6429,67.5451,67.6347,33949.0
2016-02-01 14:25:00,82.99,83.04,82.93,83.04,14169.0,67.6347,67.6755,67.5858,67.6755,14169.0
2016-02-01 14:30:00,83.04,83.06,82.93,82.94,28149.0,67.6755,67.6918,67.5858,67.594,28149.0
2016-02-01 14:35:00,82.94,82.99,82.88,82.98,22625.0,67.594,67.6347,67.5451,67.6266,22625.0
2016-02-01 14:40:00,82.98,83.1,82.95,83.05,22398.0,67.6266,67.7244,67.6021,67.6836,22398.0
2016-02-01 14:45:00,83.03,83.05,82.93,83.0,21879.0,67.6673,67.6836,67.5858,67.6429,21879.0
2016-02-01 14:50:00,83.01,83.02,82.95,82.97,17185.0,67.651,67.6592,67.6021,67.6184,17185.0
2016-02-01 14:55:00,82.98,83.17,82.95,83.13,32089.0,67.6266,67.7814,67.6021,67.7488,32089.0
2016-02-01 15:00:00,83.1,83.17,82.95,82.96,20890.0,67.7244,67.7814,67.6021,67.6103,20890.0
2016-02-01 15:05:00,82.97,83.04,82.95,82.97,20386.0,67.6184,67.6755,67.6021,67.6184,20386.0
2016-02-01 15:10:00,82.98,83.04,82.89,82.99,20213.0,67.6266,67.6755,67.5532,67.6347,20213.0
2016-02-01 15:15:00,82.99,83.29,82.94,83.24,37787.0,67.6347,67.8792,67.594,67.8385,37787.0
2016-02-01 15:20:00,83.26,83.34,83.21,83.33,34957.0,67.8548,67.92,67.814,67.9118,34957.0
2016-02-01 15:25:00,83.33,83.42,83.28,83.37,22371.0,67.9118,67.9852,67.8711,67.9444,22371.0
2016-02-01 15:30:00,83.37,83.37,83.3,83.3,22499.0,67.9444,67.9444,67.8874,67.8874,22499.0
2016-02-01 15:35:00,83.3,83.38,83.22,83.24,32837.0,67.8874,67.9526,67.8222,67.8385,32837.0
2016-02-01 15:40:00,83.23,83.31,83.23,83.3,39220.0,67.8303,67.8955,67.8303,67.8874,39220.0
2016-02-01 15:45:00,83.32,83.32,83.08,83.08,33413.0,67.9037,67.9037,67.7081,67.7081,33413.0
2016-02-01 15:50:00,83.09,83.18,82.99,82.99,49539.0,67.7162,67.7896,67.6347,67.6347,49539.0
2016-02-01 15:55:00,83.0,83.06,82.92,82.96,83759.0,67.6429,67.6918,67.5777,67.6103,83759.0
2016-02-02 09:30:00,82.73,82.95,82.18,82.57,69679.0,67.4228,67.6021,66.9746,67.2924,69679.0
2016-02-02 09:35:00,82.51,82.7,82.12,82.31,27686.0,67.2435,67.3984,66.9257,67.0805,27686.0
2016-02-02 09:40:00,82.28,82.42,82.04,82.28,39096.0,67.0561,67.1702,66.8605,67.0561,39096.0
2016-02-02 09:45:00,82.3,82.3,81.8,81.8,33213.0,67.0724,67.0724,66.6649,66.6649,33213.0
2016-02-02 09:50:00,81.81,81.91,81.7,81.87,48545.0,66.673,66.7545,66.5834,66.7219,48545.0
2016-02-02 09:55:00,81.89,82.18,81.79,82.01,35698.0,66.7382,66.9746,66.6567,66.836,35698.0
2016-02-02 10:00:00,82.0,82.0,81.79,81.8,20624.0,66.8279,66.8279,66.6567,66.6649,20624.0
2016-02-02 10:05:00,81.8,81.85,81.74,81.79,23788.0,66.6649,66.7056,66.616,66.6567,23788.0
2016-02-02 10:10:00,81.76,82.0,81.76,81.92,35404.0,66.6323,66.8279,66.6323,66.7627,35404.0
2016-02-02 10:15:00,81.9,82.26,81.86,82.25,39015.0,66.7464,67.0398,66.7138,67.0316,39015.0
2016-02-02 10:20:00,82.23,82.33,82.14,82.14,30440.0,67.0153,67.0968,66.942,66.942,30440.0
2016-02-02 10:25:00,82.14,82.5,82.1,82.33,37223.0,66.942,67.2354,66.9094,67.0968,37223.0
2016-02-02 10:30:00,82.3,82.56,82.28,82.44,36677.0,67.0724,67.2843,67.0561,67.1865,36677.0
2016-02-02 10:35:00,82.44,82.55,82.33,82.51,29678.0,67.1865,67.2761,67.0968,67.2435,29678.0
2016-02-02 10:40:00,82.51,82.61,82.37,82.52,40972.0,67.2435,67.325,67.1294,67.2517,40972.0
2016-02-02 10:45:00,82.54,82.75,82.52,82.73,52917.0,67.268,67.4391,67.2517,67.4228,52917.0
2016-02-02 10:50:00,82.75,82.92,82.68,82.75,43182.0,67.4391,67.5777,67.3821,67.4391,43182.0
2016-02-02 10:55:00,82.71,82.81,82.63,82.63,39738.0,67.4065,67.488,67.3413,67.3413,39738.0
2016-02-02 11:00:00,82.63,82.72,82.55,82.58,62527.0,67.3413,67.4147,67.2761,67.3006,62527.0
2016-02-02 11:05:00,82.54,82.72,82.54,82.62,27440.0,67.268,67.4147,67.268,67.3332,27440.0
2016-02-02 11:10:00,82.62,82.64,82.47,82.54,60789.0,67.3332,67.3495,67.2109,67.268,60789.0
2016-02-02 11:15:00,82.52,82.52,82.42,82.44,33098.0,67.2517,67.2517,67.1702,67.1865,33098.0
2016-02-02 11:20:00,82.45,82.49,82.37,82.4,17433.0,67.1946,67.2272,67.1294,67.1539,17433.0
2016-02-02 11:25:00,82.44,82.48,82.28,82.3,17037.0,67.1865,67.2191,67.0561,67.0724,17037.0
2016-02-02 11:30:00,82.29,82.59,82.29,82.49,28250.0,67.0642,67.3087,67.0642,67.2272,28250.0
2016-02-02 11:35:00,82.51,82.62,82.48,82.54,20729.0,67.2435,67.3332,67.2191,67.268,20729.0
2016-02-02 11:40:00,82.51,82.57,82.41,82.43,15536.0,67.2435,67.2924,67.162,67.1783,15536.0
2016-02-02 11:45:00,82.41,82.42,82.24,82.28,10330.0,67.162,67.1702,67.0235,67.0561,10330.0
2016-02-02 11:50:00,82.24,82.27,82.11,82.11,15642.0,67.0235,67.0479,66.9175,66.9175,15642.0
2016-02-02 11:55:00,82.1,82.3,82.08,82.2,35999.0,66.9094,67.0724,66.8931,66.9909,35999.0
2016-02-02 12:00:00,82.2,82.39,82.13,82.15,19656.0,66.9909,67.1457,66.9338,66.9501,19656.0
2016-02-02 12:05:00,82.15,82.17,82.07,82.1,29736.0,66.9501,66.9664,66.8849,66.9094,29736.0
2016-02-02 12:10:00,82.1,82.1,81.85,81.89,22856.0,66.9094,66.9094,66.7056,66.7382,22856.0
2016-02-02 12:15:00,81.85,81.86,81.74,81.84,19218.0,66.7056,66.7138,66.616,66.6975,19218.0
2016-02-02 12:20:00,81.83,82.01,81.8,82.0,13569.0,66.6893,66.836,66.6649,66.8279,13569.0
2016-02-02 12:25:00,82.01,82.15,82.0,82.12,20711.0,66.836,66.9501,66.8279,66.9257,20711.0
2016-02-02 12:30:00,82.12,82.17,82.04,82.07,17149.0,66.9257,66.9664,66.8605,66.8849,17149.0
2016-02-02 12:35:00,82.05,82.16,81.99,82.16,17073.0,66.8686,66.9583,66.8197,66.9583,17073.0
2016-02-02 12:40:00,82.15,82.28,82.09,82.13,14527.0,66.9501,67.0561,66.9012,66.9338,14527.0
2016-02-02 12:45:00,82.14,82.18,82.07,82.11,18371.0,66.942,66.9746,66.8849,66.9175,18371.0
2016-02-02 12:50:00,82.09,82.14,82.07,82.08,12770.0,66.9012,66.942,66.8849,66.8931,12770.0
2016-02-02 12:55:00,82.1,82.19,82.02,82.17,30270.0,66.9094,66.9827,66.8442,66.9664,30270.0
2016-02-02 13:00:00,82.19,82.22,82.1,82.1,35488.0,66.9827,67.0072,66.9094,66.9094,35488.0
2016-02-02 13:05:00,82.1,82.15,82.06,82.11,37455.0,66.9094,66.9501,66.8768,66.9175,37455.0
2016-02-02 13:10:00,82.1,82.16,82.06,82.1,43517.0,66.9094,66.9583,66.8768,66.9094,43517.0
2016-02-02 13:15:00,82.12,82.13,82.05,82.09,36275.0,66.9257,66.9338,66.8686,66.9012,36275.0
2016-02-02 13:20:00,82.06,82.11,82.02,82.08,36689.0,66.8768,66.9175,66.8442,66.8931,36689.0
2016-02-02 13:25:00,82.09,82.22,82.07,82.11,39298.0,66.9012,67.0072,66.8849,66.9175,39298.0
2016-02-02 13:30:00,82.13,82.19,82.01,82.18,26775.0,66.9338,66.9827,66.836,66.9746,26775.0
2016-02-02 13:35:00,82.17,82.18,82.02,82.02,16994.0,66.9664,66.9746,66.8442,66.8442,16994.0
2016-02-02 13:40:00,82.03,82.19,82.02,82.15,24456.0,66.8523,66.9827,66.8442,66.9501,24456.0
2016-02-02 13:45:00,82.16,82.18,82.03,82.07,33329.0,66.9583,66.9746,66.8523,66.8849,33329.0
2016-02-02 13:50:00,82.08,82.14,82.04,82.1,44947.0,66.8931,66.942,66.8605,66.9094,44947.0
2016-02-02 13:55:00,82.11,82.15,82.05,82.11,42766.0,66.9175,66.9501,66.8686,66.9175,42766.0
2016-02-02 14:00:00,82.1,82.16,82.07,82.14,29895.0,66.9094,66.9583,66.8849,66.942,29895.0
2016-02-02 14:05:00,82.14,82.19,82.09,82.17,32497.0,66.942,66.9827,66.9012,66.9664,32497.0
2016-02-02 14:10:00,82.16,82.19,82.07,82.18,25005.0,66.9583,66.9827,66.8849,66.9746,25005.0
2016-02-02 14:15:00,82.16,82.19,82.09,82.18,57281.0,66.9583,66.9827,66.9012,66.9746,57281.0
2016-02-02 14:20:00,82.17,82.19,82.08,82.12,42851.0,66.9664,66.9827,66.8931,66.9257,42851.0
2016-02-02 14:25:00,82.11,82.15,81.97,81.98,44267.0,66.9175,66.9501,66.8034,66.8116,44267.0
2016-02-02 14:30:00,81.98,82.18,81.94,82.18,22348.0,66.8116,66.9746,66.779,66.9746,22348.0
2016-02-02 14:35:00,82.16,82.3,82.08,82.24,29815.0,66.9583,67.0724,66.8931,67.0235,29815.0
2016-02-02 14:40:00,82.24,82.31,82.19,82.27,31356.0,67.0235,67.0805,66.9827,67.0479,31356.0
2016-02-02 14:45:00,82.27,82.28,82.03,82.13,63338.0,67.0479,67.0561,66.8523,66.9338,63338.0
2016-02-02 14:50:00,82.13,82.23,81.99,82.0,55002.0,66.9338,67.0153,66.8197,66.8279,55002.0
2016-02-02 14:55:00,82.02,82.06,81.98,82.0,59746.0,66.8442,66.8768,66.8116,66.8279,59746.0
2016-02-02 15:00:00,81.99,82.06,81.98,82.04,46649.0,66.8197,66.8768,66.8116,66.8605,46649.0
2016-02-02 15:05:00,82.04,82.1,81.96,82.0,51899.0,66.8605,66.9094,66.7953,66.8279,51899.0
2016-02-02 15:10:00,82.0,82.03,81.88,81.99,62539.0,66.8279,66.8523,66.7301,66.8197,62539.0
2016-02-02 15:15:00,82.0,82.15,81.99,82.06,37134.0,66.8279,66.9501,66.8197,66.8768,37134.0
2016-02-02 15:20:00,82.06,82.08,81.97,82.01,111242.0,66.8768,66.8931,66.8034,66.836,111242.0
2016-02-02 15:25:00,82.0,82.13,81.97,82.05,73921.0,66.8279,66.9338,66.8034,66.8686,73921.0
2016-02-02 15:30:00,82.05,82.35,82.05,82.25,51407.0,66.8686,67.1131,66.8686,67.0316,51407.0
2016-02-02 15:35:00,82.26,82.36,82.13,82.24,53308.0,67.0398,67.1213,66.9338,67.0235,53308.0
2016-02-02 15:40:00,82.24,82.39,82.21,82.33,62127.0,67.0235,67.1457,66.999,67.0968,62127.0
2016-02-02 15:45:00,82.33,82.35,82.21,82.27,71714.0,67.0968,67.1131,66.999,67.0479,71714.0
2016-02-02 15:50:00,82.26,82.3,82.16,82.24,88580.0,67.0398,67.0724,66.9583,67.0235,88580.0
2016-02-02 15:55:00,82.24,82.33,82.17,82.19,138953.0,67.0235,67.0968,66.9664,66.9827,138953.0
2016-02-03 09:30:00,83.12,83.24,81.67,82.16,99464.0,67.7407,67.8385,66.559,66.9583,99464.0
2016-02-03 09:35:00,82.08,82.11,80.81,81.4,87321.0,66.8931,66.9175,65.8581,66.3389,87321.0
2016-02-03 09:40:00,81.39,82.43,81.33,82.43,50306.0,66.3308,67.1783,66.2819,67.1783,50306.0
2016-02-03 09:45:00,82.44,82.52,82.13,82.35,34559.0,67.1865,67.2517,66.9338,67.1131,34559.0
2016-02-03 09:50:00,82.29,82.39,82.12,82.32,38960.0,67.0642,67.1457,66.9257,67.0887,38960.0
2016-02-03 09:55:00,82.25,82.71,82.2,82.33,51332.0,67.0316,67.4065,66.9909,67.0968,51332.0
2016-02-03 10:00:00,82.32,82.4,82.07,82.21,34791.0,67.0887,67.1539,66.8849,66.999,34791.0
2016-02-03 10:05:00,82.24,82.42,82.2,82.25,25602.0,67.0235,67.1702,66.9909,67.0316,25602.0
2016-02-03 10:10:00,82.25,82.53,82.13,82.19,34932.0,67.0316,67.2598,66.9338,66.9827,34932.0
2016-02-03 10:15:00,82.14,82.2,81.91,82.05,31991.0,66.942,66.9909,66.7545,66.8686,31991.0
2016-02-03 10:20:00,82.05,82.05,81.47,81.56,32020.0,66.8686,66.8686,66.396,66.4693,32020.0
2016-02-03 10:25:00,81.57,81.7,81.24,81.31,51314.0,66.4775,66.5834,66.2085,66.2656,51314.0
2016-02-03 10:30:00,81.27,81.29,81.02,81.24,37120.0,66.233,66.2493,66.0292,66.2085,37120.0
2016-02-03 10:35:00,81.22,81.3,81.05,81.28,32319.0,66.1922,66.2574,66.0537,66.2411,32319.0
2016-02-03 10:40:00,81.26,81.34,81.2,81.27,16750.0,66.2248,66.29,66.1759,66.233,16750.0
2016-02-03 10:45:00,81.27,81.38,81.17,81.17,10103.0,66.233,66.3226,66.1515,66.1515,10103.0
2016-02-03 10:50:00,81.14,81.39,81.14,81.38,15474.0,66.127,66.3308,66.127,66.3226,15474.0
2016-02-03 10:55:00,81.38,81.43,81.16,81.29,13511.0,66.3226,66.3634,66.1433,66.2493,13511.0
2016-02-03 11:00:00,81.29,81.3,81.14,81.17,20887.0,66.2493,66.2574,66.127,66.1515,20887.0
2016-02-03 11:05:00,81.19,81.3,81.02,81.18,21758.0,66.1678,66.2574,66.0292,66.1596,21758.0
2016-02-03 11:10:00,81.17,81.39,80.96,81.36,29575.0,66.1515,66.3308,65.9803,66.3063,29575.0
2016-02-03 11:15:00,81.36,81.54,81.28,81.51,13930.0,66.3063,66.453,66.2411,66.4286,13930.0
2016-02-03 11:20:00,81.54,81.89,81.51,81.58,18159.0,66.453,66.7382,66.4286,66.4856,18159.0
2016-02-03 11:25:00,81.59,81.66,81.44,81.58,16457.0,66.4938,66.5508,66.3715,66.4856,16457.0
2016-02-03 11:30:00,81.55,81.65,81.35,81.41,34614.0,66.4612,66.5427,66.2982,66.3471,34614.0
2016-02-03 11:35:00,81.38,81.7,81.26,81.7,19627.0,66.3226,66.5834,66.2248,66.5834,19627.0
2016-02-03 11:40:00,81.66,81.91,81.66,81.82,13210.0,66.5508,66.7545,66.5508,66.6812,13210.0
2016-02-03 11:45:00,81.83,81.94,81.8,81.86,7909.0,66.6893,66.779,66.6649,66.7138,7909.0
2016-02-03 11:50:00,81.85,81.87,81.66,81.74,22781.0,66.7056,66.7219,66.5508,66.616,22781.0
2016-02-03 11:55:00,81.75,81.88,81.75,81.88,8374.0,66.6241,66.7301,66.6241,66.7301,8374.0
2016-02-03 12:00:00,81.95,81.98,81.79,81.85,11079.0,66.7871,66.8116,66.6567,66.7056,11079.0
2016-02-03 12:05:00,81.86,81.86,81.68,81.74,10470.0,66.7138,66.7138,66.5671,66.616,10470.0
2016-02-03 12:10:00,81.73,81.8,81.57,81.68,20254.0,66.6078,66.6649,66.4775,66.5671,20254.0
2016-02-03 12:15:00,81.65,81.77,81.6,81.61,10114.0,66.5427,66.6404,66.5019,66.5101,10114.0
2016-02-03 12:20:00,81.63,81.77,81.59,81.77,15622.0,66.5264,66.6404,66.4938,66.6404,15622.0
2016-02-03 12:25:00,81.78,81.81,81.59,81.67,14019.0,66.6486,66.673,66.4938,66.559,14019.0
2016-02-03 12:30:00,81.67,81.67,81.36,81.4,10434.0,66.559,66.559,66.3063,66.3389,10434.0
2016-02-03 12:35:00,81.42,81.53,81.32,81.32,16027.0,66.3552,66.4449,66.2737,66.2737,16027.0
2016-02-03 12:40:00,81.34,81.37,81.17,81.19,13408.0,66.29,66.3145,66.1515,66.1678,13408.0
2016-02-03 12:45:00,81.19,81.5,81.18,81.48,18157.0,66.1678,66.4204,66.1596,66.4041,18157.0
2016-02-03 12:50:00,81.53,81.59,81.4,81.53,10427.0,66.4449,66.4938,66.3389,66.4449,10427.0
2016-02-03 12:55:00,81.52,81.71,81.52,81.62,9579.0,66.4367,66.5915,66.4367,66.5182,9579.0
2016-02-03 13:00:00,81.61,81.77,81.56,81.6,8535.0,66.5101,66.6404,66.4693,66.5019,8535.0
2016-02-03 13:05:00,81.58,81.66,81.49,81.55,10261.0,66.4856,66.5508,66.4123,66.4612,10261.0
2016-02-03 13:10:00,81.5,81.53,81.39,81.4,14975.0,66.4204,66.4449,66.3308,66.3389,14975.0
2016-02-03 13:15:00,81.41,81.51,81.32,81.38,7891.0,66.3471,66.4286,66.2737,66.3226,7891.0
2016-02-03 13:20:00,81.4,81.47,81.3,81.35,12462.0,66.3389,66.396,66.2574,66.2982,12462.0
2016-02-03 13:25:00,81.36,81.39,81.23,81.26,10427.0,66.3063,66.3308,66.2004,66.2248,10427.0
2016-02-03 13:30:00,81.26,81.29,81.04,81.04,15778.0,66.2248,66.2493,66.0455,66.0455,15778.0
2016-02-03 13:35:00,81.06,81.06,80.89,80.9,13461.0,66.0618,66.0618,65.9233,65.9314,13461.0
2016-02-03 13:40:00,80.9,80.97,80.81,80.92,11137.0,65.9314,65.9885,65.8581,65.9477,11137.0
2016-02-03 13:45:00,80.95,81.07,80.89,81.05,12512.0,65.9722,66.07,65.9233,66.0537,12512.0
2016-02-03 13:50:00,81.05,81.08,80.94,80.96,11110.0,66.0537,66.0781,65.964,65.9803,11110.0
2016-02-03 13:55:00,80.95,81.17,80.92,80.97,21401.0,65.9722,66.1515,65.9477,65.9885,21401.0
2016-02-03 14:00:00,80.95,81.05,80.95,80.98,28329.0,65.9722,66.0537,65.9722,65.9966,28329.0
2016-02-03 14:05:00,80.98,81.16,80.94,81.02,31491.0,65.9966,66.1433,65.964,66.0292,31491.0
2016-02-03 14:10:00,80.99,81.19,80.98,81.13,43798.0,66.0048,66.1678,65.9966,66.1189,43798.0
2016-02-03 14:15:00,81.13,81.18,80.98,81.01,39930.0,66.1189,66.1596,65.9966,66.0211,39930.0
2016-02-03 14:20:00,81.03,81.4,80.99,81.38,41878.0,66.0374,66.3389,66.0048,66.3226,41878.0
2016-02-03 14:25:00,81.46,81.81,81.36,81.52,57538.0,66.3878,66.673,66.3063,66.4367,57538.0
2016-02-03 14:30:00,81.52,81.78,81.51,81.73,53797.0,66.4367,66.6486,66.4286,66.6078,53797.0
2016-02-03 14:35:00,81.71,81.91,81.56,81.63,27367.0,66.5915,66.7545,66.4693,66.5264,27367.0
2016-02-03 14:40:00,81.63,81.73,81.35,81.73,63645.0,66.5264,66.6078,66.2982,66.6078,63645.0
2016-02-03 14:45:00,81.73,81.92,81.73,81.8,34412.0,66.6078,66.7627,66.6078,66.6649,34412.0
2016-02-03 14:50:00,81.79,81.85,81.57,81.65,34166.0,66.6567,66.7056,66.4775,66.5427,34166.0
2016-02-03 14:55:00,81.7,81.89,81.68,81.78,20928.0,66.5834,66.7382,66.5671,66.6486,20928.0
2016-02-03 15:00:00,81.82,82.0,81.73,81.84,20932.0,66.6812,66.8279,66.6078,66.6975,20932.0
2016-02-03 15:05:00,81.86,82.15,81.84,82.06,19236.0,66.7138,66.9501,66.6975,66.8768,19236.0
2016-02-03 15:10:00,82.07,82.24,82.07,82.21,23668.0,66.8849,67.0235,66.8849,66.999,23668.0
2016-02-03 15:15:00,82.19,82.19,81.99,82.14,20584.0,66.9827,66.9827,66.8197,66.942,20584.0
2016-02-03 15:20:00,82.14,82.17,81.96,82.07,36249.0,66.942,66.9664,66.7953,66.8849,36249.0
2016-02-03 15:25:00,82.05,82.15,81.69,81.69,28241.0,66.8686,66.9501,66.5752,66.5752,28241.0
2016-02-03 15:30:00,81.74,81.92,81.74,81.83,30188.0,66.616,66.7627,66.616,66.6893,30188.0
2016-02-03 15:35:00,81.86,81.92,81.6,81.65,26460.0,66.7138,66.7627,66.5019,66.5427,26460.0
2016-02-03 15:40:00,81.65,81.92,81.59,81.91,38739.0,66.5427,66.7627,66.4938,66.7545,38739.0
2016-02-03 15:45:00,81.89,81.92,81.79,81.86,42445.0,66.7382,66.7627,66.6567,66.7138,42445.0
2016-02-03 15:50:00,81.99,82.14,81.87,82.09,91846.0,66.8197,66.942,66.7219,66.9012,91846.0
2016-02-03 15:55:00,82.09,82.17,81.95,82.1,176725.0,66.9012,66.9664,66.7871,66.9094,176725.0
2016-02-04 09:30:00,82.03,82.1,81.76,81.98,32839.0,66.8523,66.9094,66.6323,66.8116,32839.0
2016-02-04 09:35:00,81.94,82.21,81.86,82.02,14447.0,66.779,66.999,66.7138,66.8442,14447.0
2016-02-04 09:40:00,82.02,82.08,81.64,81.64,22409.0,66.8442,66.8931,66.5345,66.5345,22409.0
2016-02-04 09:45:00,81.66,81.91,81.61,81.9,16545.0,66.5508,66.7545,66.5101,66.7464,16545.0
2016-02-04 09:50:00,81.9,82.04,81.86,81.99,17327.0,66.7464,66.8605,66.7138,66.8197,17327.0
2016-02-04 09:55:00,82.02,82.06,81.87,82.06,14027.0,66.8442,66.8768,66.7219,66.8768,14027.0
2016-02-04 10:00:00,82.06,82.06,81.59,81.59,12293.0,66.8768,66.8768,66.4938,66.4938,12293.0
2016-02-04 10:05:00,81.6,81.74,81.55,81.59,22454.0,66.5019,66.616,66.4612,66.4938,22454.0
2016-02-04 10:10:00,81.55,81.97,81.55,81.94,15040.0,66.4612,66.8034,66.4612,66.779,15040.0
2016-02-04 10:15:00,81.96,82.28,81.9,82.19,9876.0,66.7953,67.0561,66.7464,66.9827,9876.0
2016-02-04 10:20:00,82.15,82.3,82.03,82.16,11800.0,66.9501,67.0724,66.8523,66.9583,11800.0
2016-02-04 10:25:00,82.17,82.28,82.16,82.22,14816.0,66.9664,67.0561,66.9583,67.0072,14816.0
2016-02-04 10:30:00,82.23,82.35,82.12,82.32,9857.0,67.0153,67.1131,66.9257,67.0887,9857.0
2016-02-04 10:35:00,82.36,82.47,82.36,82.42,8256.0,67.1213,67.2109,67.1213,67.1702,8256.0
2016-02-04 10:40:00,82.38,82.53,82.34,82.44,13576.0,67.1376,67.2598,67.105,67.1865,13576.0
2016-02-04 10:45:00,82.44,82.55,82.43,82.49,17600.0,67.1865,67.2761,67.1783,67.2272,17600.0
2016-02-04 10:50:00,82.53,82.57,82.43,82.57,9934.0,67.2598,67.2924,67.1783,67.2924,9934.0
2016-02-04 10:55:00,82.57,82.73,82.51,82.71,23765.0,67.2924,67.4228,67.2435,67.4065,23765.0
2016-02-04 11:00:00,82.68,82.71,82.61,82.61,9059.0,67.3821,67.4065,67.325,67.325,9059.0
2016-02-04 11:05:00,82.6,82.6,82.34,82.34,17113.0,67.3169,67.3169,67.105,67.105,17113.0
2016-02-04 11:10:00,82.36,82.4,82.3,82.37,14629.0,67.1213,67.1539,67.0724,67.1294,14629.0
2016-02-04 11:15:00,82.35,82.41,82.19,82.19,12283.0,67.1131,67.162,66.9827,66.9827,12283.0
2016-02-04 11:20:00,82.17,82.22,82.12,82.16,11944.0,66.9664,67.0072,66.9257,66.9583,11944.0
2016-02-04 11:25:00,82.14,82.18,82.07,82.07,10189.0,66.942,66.9746,66.8849,66.8849,10189.0
2016-02-04 11:30:00,82.08,82.08,81.89,82.05,12932.0,66.8931,66.8931,66.7382,66.8686,12932.0
2016-02-04 11:35:00,82.07,82.19,82.07,82.14,11906.0,66.8849,66.9827,66.8849,66.942,11906.0
2016-02-04 11:40:00,82.14,82.18,82.01,82.09,10305.0,66.942,66.9746,66.836,66.9012,10305.0
2016-02-04 11:45:00,82.1,82.1,81.81,81.88,13915.0,66.9094,66.9094,66.673,66.7301,13915.0
2016-02-04 11:50:00,81.87,81.89,81.76,81.83,13317.0,66.7219,66.7382,66.6323,66.6893,13317.0
2016-02-04 11:55:00,81.83,81.95,81.77,81.79,8947.0,66.6893,66.7871,66.6404,66.6567,8947.0
2016-02-04 12:00:00,81.82,81.93,81.75,81.9,9561.0,66.6812,66.7708,66.6241,66.7464,9561.0
2016-02-04 12:05:00,81.91,82.12,81.86,82.07,11712.0,66.7545,66.9257,66.7138,66.8849,11712.0
2016-02-04 12:10:00,82.08,82.2,82.05,82.11,12791.0,66.8931,66.9909,66.8686,66.9175,12791.0
2016-02-04 12:15:00,82.13,82.23,82.1,82.23,11123.0,66.9338,67.0153,66.9094,67.0153,11123.0
2016-02-04 12:20:00,82.23,82.39,82.21,82.28,9860.0,67.0153,67.1457,66.999,67.0561,9860.0
2016-02-04 12:25:00,82.3,82.31,82.2,82.24,7927.0,67.0724,67.0805,66.9909,67.0235,7927.0
2016-02-04 12:30:00,82.22,82.29,82.2,82.26,12469.0,67.0072,67.0642,66.9909,67.0398,12469.0
2016-02-04 12:35:00,82.27,82.44,82.26,82.41,10764.0,67.0479,67.1865,67.0398,67.162,10764.0
2016-02-04 12:40:00,82.41,82.54,82.35,82.45,15243.0,67.162,67.268,67.1131,67.1946,15243.0
2016-02-04 12:45:00,82.42,82.49,82.39,82.49,12920.0,67.1702,67.2272,67.1457,67.2272,12920.0
2016-02-04 12:50:00,82.49,82.51,82.4,82.48,9945.0,67.2272,67.2435,67.1539,67.2191,9945.0
2016-02-04 12:55:00,82.47,82.52,82.43,82.46,7422.0,67.2109,67.2517,67.1783,67.2028,7422.0
2016-02-04 13:00:00,82.47,82.55,82.43,82.53,18378.0,67.2109,67.2761,67.1783,67.2598,18378.0
2016-02-04 13:05:00,82.53,82.62,82.5,82.58,10254.0,67.2598,67.3332,67.2354,67.3006,10254.0
2016-02-04 13:10:00,82.59,82.74,82.58,82.64,7670.0,67.3087,67.431,67.3006,67.3495,7670.0
2016-02-04 13:15:00,82.65,82.67,82.49,82.5,15350.0,67.3576,67.3739,67.2272,67.2354,15350.0
2016-02-04 13:20:00,82.49,82.6,82.46,82.47,7589.0,67.2272,67.3169,67.2028,67.2109,7589.0
2016-02-04 13:25:00,82.51,82.63,82.5,82.59,12115.0,67.2435,67.3413,67.2354,67.3087,12115.0
2016-02-04 13:30:00,82.58,82.65,82.57,82.57,5428.0,67.3006,67.3576,67.2924,67.2924,5428.0
2016-02-04 13:35:00,82.61,82.66,82.52,82.56,10946.0,67.325,67.3658,67.2517,67.2843,10946.0
2016-02-04 13:40:00,82.53,82.53,82.39,82.45,10546.0,67.2598,67.2598,67.1457,67.1946,10546.0
2016-02-04 13:45:00,82.46,82.46,82.23,82.23,12163.0,67.2028,67.2028,67.0153,67.0153,12163.0
2016-02-04 13:50:00,82.25,82.34,82.24,82.33,8391.0,67.0316,67.105,67.0235,67.0968,8391.0
2016-02-04 13:55:00,82.32,82.5,82.26,82.47,33554.0,67.0887,67.2354,67.0398,67.2109,33554.0
2016-02-04 14:00:00,82.47,82.47,82.19,82.23,15087.0,67.2109,67.2109,66.9827,67.0153,15087.0
2016-02-04 14:05:00,82.19,82.25,82.1,82.14,13331.0,66.9827,67.0316,66.9094,66.942,13331.0
2016-02-04 14:10:00,82.13,82.21,82.05,82.18,15668.0,66.9338,66.999,66.8686,66.9746,15668.0
2016-02-04 14:15:00,82.18,82.26,82.15,82.24,16457.0,66.9746,67.0398,66.9501,67.0235,16457.0
2016-02-04 14:20:00,82.24,82.33,82.19,82.26,14161.0,67.0235,67.0968,66.9827,67.0398,14161.0
2016-02-04 14:25:00,82.28,82.34,82.2,82.22,19229.0,67.0561,67.105,66.9909,67.0072,19229.0
2016-02-04 14:30:00,82.19,82.23,82.11,82.12,17655.0,66.9827,67.0153,66.9175,66.9257,17655.0
2016-02-04 14:35:00,82.15,82.28,82.06,82.08,38618.0,66.9501,67.0561,66.8768,66.8931,38618.0
2016-02-04 14:40:00,82.08,82.27,82.07,82.24,45340.0,66.8931,67.0479,66.8849,67.0235,45340.0
2016-02-04 14:45:00,82.25,82.32,82.18,82.3,22491.0,67.0316,67.0887,66.9746,67.0724,22491.0
2016-02-04 14:50:00,82.31,82.32,82.17,82.17,20487.0,67.0805,67.0887,66.9664,66.9664,20487.0
2016-02-04 14:55:00,82.2,82.54,82.2,82.54,23583.0,66.9909,67.268,66.9909,67.268,23583.0
2016-02-04 15:00:00,82.54,82.57,82.45,82.47,47775.0,67.268,67.2924,67.1946,67.2109,47775.0
2016-02-04 15:05:00,82.45,82.49,82.37,82.46,16095.0,67.1946,67.2272,67.1294,67.2028,16095.0
2016-02-04 15:10:00,82.46,82.61,82.4,82.61,17168.0,67.2028,67.325,67.1539,67.325,17168.0
2016-02-04 15:15:00,82.6,82.74,82.57,82.62,20585.0,67.3169,67.431,67.2924,67.3332,20585.0
2016-02-04 15:20:00,82.6,82.76,82.6,82.76,18561.0,67.3169,67.4473,67.3169,67.4473,18561.0
2016-02-04 15:25:00,82.78,82.8,82.69,82.73,30268.0,67.4636,67.4799,67.3902,67.4228,30268.0
2016-02-04 15:30:00,82.74,82.8,82.61,82.66,44764.0,67.431,67.4799,67.325,67.3658,44764.0
2016-02-04 15:35:00,82.64,82.79,82.63,82.78,22682.0,67.3495,67.4717,67.3413,67.4636,22682.0
2016-02-04 15:40:00,82.77,82.9,82.72,82.84,31220.0,67.4554,67.5614,67.4147,67.5125,31220.0
2016-02-04 15:45:00,82.84,82.84,82.7,82.71,33705.0,67.5125,67.5125,67.3984,67.4065,33705.0
2016-02-04 15:50:00,82.72,82.75,82.64,82.75,30005.0,67.4147,67.4391,67.3495,67.4391,30005.0
2016-02-04 15:55:00,82.76,82.88,82.76,82.84,67238.0,67.4473,67.5451,67.4473,67.5125,67238.0
2016-02-05 09:30:00,82.8,82.99,82.36,82.36,52396.0,67.4799,67.6347,67.1213,67.1213,52396.0
2016-02-05 09:35:00,82.42,82.77,82.3,82.62,13955.0,67.1702,67.4554,67.0724,67.3332,13955.0
2016-02-05 09:40:00,82.64,82.7,82.51,82.7,15932.0,67.3495,67.3984,67.2435,67.3984,15932.0
2016-02-05 09:45:00,82.65,82.65,82.26,82.35,19221.0,67.3576,67.3576,67.0398,67.1131,19221.0
2016-02-05 09:50:00,82.29,82.45,82.2,82.44,29563.0,67.0642,67.1946,66.9909,67.1865,29563.0
2016-02-05 09:55:00,82.38,82.63,82.32,82.59,40164.0,67.1376,67.3413,67.0887,67.3087,40164.0
2016-02-05 10:00:00,82.52,82.73,82.52,82.67,28319.0,67.2517,67.4228,67.2517,67.3739,28319.0
2016-02-05 10:05:00,82.66,82.69,82.49,82.53,22115.0,67.3658,67.3902,67.2272,67.2598,22115.0
2016-02-05 10:10:00,82.55,82.68,82.55,82.63,18236.0,67.2761,67.3821,67.2761,67.3413,18236.0
2016-02-05 10:15:00,82.63,82.73,82.63,82.64,18746.0,67.3413,67.4228,67.3413,67.3495,18746.0
2016-02-05 10:20:00,82.64,82.7,82.46,82.49,32449.0,67.3495,67.3984,67.2028,67.2272,32449.0
2016-02-05 10:25:00,82.44,82.47,82.15,82.19,10303.0,67.1865,67.2109,66.9501,66.9827,10303.0
2016-02-05 10:30:00,82.19,82.42,82.19,82.33,16354.0,66.9827,67.1702,66.9827,67.0968,16354.0
2016-02-05 10:35:00,82.33,82.45,82.3,82.3,10563.0,67.0968,67.1946,67.0724,67.0724,10563.0
2016-02-05 10:40:00,82.32,82.43,82.28,82.29,18985.0,67.0887,67.1783,67.0561,67.0642,18985.0
2016-02-05 10:45:00,82.3,82.31,82.09,82.09,15774.0,67.0724,67.0805,66.9012,66.9012,15774.0
2016-02-05 10:50:00,82.09,82.09,81.81,81.91,13165.0,66.9012,66.9012,66.673,66.7545,13165.0
2016-02-05 10:55:00,81.9,81.95,81.7,81.7,5462.0,66.7464,66.7871,66.5834,66.5834,5462.0
2016-02-05 11:00:00,81.71,81.77,81.65,81.7,9676.0,66.5915,66.6404,66.5427,66.5834,9676.0
2016-02-05 11:05:00,81.7,81.77,81.63,81.75,6836.0,66.5834,66.6404,66.5264,66.6241,6836.0
2016-02-05 11:10:00,81.71,81.84,81.68,81.74,11305.0,66.5915,66.6975,66.5671,66.616,11305.0
2016-02-05 11:15:00,81.73,81.77,81.61,81.63,5814.0,66.6078,66.6404,66.5101,66.5264,5814.0
2016-02-05 11:20:00,81.65,81.67,81.49,81.55,15042.0,66.5427,66.559,66.4123,66.4612,15042.0
2016-02-05 11:25:00,81.54,81.64,81.42,81.62,11338.0,66.453,66.5345,66.3552,66.5182,11338.0
2016-02-05 11:30:00,81.59,81.77,81.59,81.77,15276.0,66.4938,66.6404,66.4938,66.6404,15276.0
2016-02-05 11:35:00,81.77,81.77,81.61,81.63,11242.0,66.6404,66.6404,66.5101,66.5264,11242.0
2016-02-05 11:40:00,81.64,81.71,81.48,81.55,12705.0,66.5345,66.5915,66.4041,66.4612,12705.0
2016-02-05 11:45:00,81.54,81.57,81.43,81.53,8154.0,66.453,66.4775,66.3634,66.4449,8154.0
2016-02-05 11:50:00,81.55,81.76,81.54,81.75,11770.0,66.4612,66.6323,66.453,66.6241,11770.0
2016-02-05 11:55:00,81.78,81.78,81.6,81.68,14110.0,66.6486,66.6486,66.5019,66.5671,14110.0
2016-02-05 12:00:00,81.69,81.77,81.69,81.73,20791.0,66.5752,66.6404,66.5752,66.6078,20791.0
2016-02-05 12:05:00,81.75,81.82,81.64,81.7,12160.0,66.6241,66.6812,66.5345,66.5834,12160.0
2016-02-05 12:10:00,81.7,81.7,81.46,81.49,15048.0,66.5834,66.5834,66.3878,66.4123,15048.0
2016-02-05 12:15:00,81.51,81.6,81.4,81.57,13374.0,66.4286,66.5019,66.3389,66.4775,13374.0
2016-02-05 12:20:00,81.57,81.63,81.56,81.59,14228.0,66.4775,66.5264,66.4693,66.4938,14228.0
2016-02-05 12:25:00,81.62,81.64,81.45,81.5,14791.0,66.5182,66.5345,66.3797,66.4204,14791.0
2016-02-05 12:30:00,81.49,81.53,81.43,81.47,12331.0,66.4123,66.4449,66.3634,66.396,12331.0
2016-02-05 12:35:00,81.47,81.56,81.45,81.5,13724.0,66.396,66.4693,66.3797,66.4204,13724.0
2016-02-05 12:40:00,81.49,81.53,81.41,81.43,10731.0,66.4123,66.4449,66.3471,66.3634,10731.0
2016-02-05 12:45:00,81.42,81.52,81.39,81.49,12220.0,66.3552,66.4367,66.3308,66.4123,12220.0
2016-02-05 12:50:00,81.5,81.53,81.29,81.3,24162.0,66.4204,66.4449,66.2493,66.2574,24162.0
2016-02-05 12:55:00,81.29,81.34,81.19,81.32,8858.0,66.2493,66.29,66.1678,66.2737,8858.0
2016-02-05 13:00:00,81.32,81.45,81.31,81.34,12670.0,66.2737,66.3797,66.2656,66.29,12670.0
2016-02-05 13:05:00,81.33,81.48,81.32,81.45,9115.0,66.2819,66.4041,66.2737,66.3797,9115.0
2016-02-05 13:10:00,81.48,81.49,81.37,81.39,10275.0,66.4041,66.4123,66.3145,66.3308,10275.0
2016-02-05 13:15:00,81.37,81.43,81.33,81.4,9101.0,66.3145,66.3634,66.2819,66.3389,9101.0
2016-02-05 13:20:00,81.41,81.41,81.35,81.38,21930.0,66.3471,66.3471,66.2982,66.3226,21930.0
2016-02-05 13:25:00,81.42,81.45,81.38,81.45,21195.0,66.3552,66.3797,66.3226,66.3797,21195.0
2016-02-05 13:30:00,81.44,81.49,81.38,81.47,10061.0,66.3715,66.4123,66.3226,66.396,10061.0
2016-02-05 13:35:00,81.49,81.52,81.41,81.42,11403.0,66.4123,66.4367,66.3471,66.3552,11403.0
2016-02-05 13:40:00,81.43,81.44,81.29,81.31,9680.0,66.3634,66.3715,66.2493,66.2656,9680.0
2016-02-05 13:45:00,81.35,81.35,81.17,81.23,7500.0,66.2982,66.2982,66.1515,66.2004,7500.0
2016-02-05 13:50:00,81.23,81.23,81.11,81.21,26288.0,66.2004,66.2004,66.1026,66.1841,26288.0
2016-02-05 13:55:00,81.2,81.29,81.2,81.29,24096.0,66.1759,66.2493,66.1759,66.2493,24096.0
2016-02-05 14:00:00,81.3,81.4,81.26,81.39,12503.0,66.2574,66.3389,66.2248,66.3308,12503.0
2016-02-05 14:05:00,81.38,81.39,81.23,81.29,13009.0,66.3226,66.3308,66.2004,66.2493,13009.0
2016-02-05 14:10:00,81.29,81.29,81.11,81.12,14380.0,66.2493,66.2493,66.1026,66.1107,14380.0
2016-02-05 14:15:00,81.12,81.19,81.04,81.11,17645.0,66.1107,66.1678,66.0455,66.1026,17645.0
2016-02-05 14:20:00,81.14,81.28,81.05,81.28,10603.0,66.127,66.2411,66.0537,66.2411,10603.0
2016-02-05 14:25:00,81.28,81.28,81.17,81.19,14474.0,66.2411,66.2411,66.1515,66.1678,14474.0
2016-02-05 14:30:00,81.19,81.43,81.18,81.37,26753.0,66.1678,66.3634,66.1596,66.3145,26753.0
2016-02-05 14:35:00,81.37,81.45,81.33,81.38,14854.0,66.3145,66.3797,66.2819,66.3226,14854.0
2016-02-05 14:40:00,81.37,81.37,81.11,81.12,23365.0,66.3145,66.3145,66.1026,66.1107,23365.0
2016-02-05 14:45:00,81.13,81.29,81.1,81.29,22126.0,66.1189,66.2493,66.0944,66.2493,22126.0
2016-02-05 14:50:00,81.28,81.28,81.16,81.16,36874.0,66.2411,66.2411,66.1433,66.1433,36874.0
2016-02-05 14:55:00,81.16,81.26,81.15,81.22,30525.0,66.1433,66.2248,66.1352,66.1922,30525.0
2016-02-05 15:00:00,81.22,81.22,81.01,81.06,27599.0,66.1922,66.1922,66.0211,66.0618,27599.0
2016-02-05 15:05:00,81.06,81.1,80.99,81.1,32485.0,66.0618,66.0944,66.0048,66.0944,32485.0
2016-02-05 15:10:00,81.1,81.15,81.08,81.14,25571.0,66.0944,66.1352,66.0781,66.127,25571.0
2016-02-05 15:15:00,81.14,81.37,81.09,81.35,38530.0,66.127,66.3145,66.0863,66.2982,38530.0
2016-02-05 15:20:00,81.35,81.39,81.3,81.37,31900.0,66.2982,66.3308,66.2574,66.3145,31900.0
2016-02-05 15:25:00,81.35,81.35,81.18,81.27,42484.0,66.2982,66.2982,66.1596,66.233,42484.0
2016-02-05 15:30:00,81.25,81.26,81.16,81.23,36416.0,66.2167,66.2248,66.1433,66.2004,36416.0
2016-02-05 15:35:00,81.24,81.28,81.02,81.02,29252.0,66.2085,66.2411,66.0292,66.0292,29252.0
2016-02-05 15:40:00,81.01,81.14,80.94,81.11,43378.0,66.0211,66.127,65.964,66.1026,43378.0
2016-02-05 15:45:00,81.11,81.19,81.06,81.16,52934.0,66.1026,66.1678,66.0618,66.1433,52934.0
2016-02-05 15:50:00,81.16,81.16,80.97,80.99,72706.0,66.1433,66.1433,65.9885,66.0048,72706.0
2016-02-05 15:55:00,80.99,81.31,80.97,81.3,168290.0,66.0048,66.2656,65.9885,66.2574,168290.0
2016-02-08 09:30:00,80.4,80.65,80.27,80.39,49041.0,65.5239,65.7277,65.418,65.5158,49041.0
2016-02-08 09:35:00,80.27,80.42,79.82,79.95,36290.0,65.418,65.5402,65.0512,65.1572,36290.0
2016-02-08 09:40:00,79.95,80.42,79.95,80.29,24296.0,65.1572,65.5402,65.1572,65.4343,24296.0
2016-02-08 09:45:00,80.23,80.36,80.16,80.28,4949.0,65.3854,65.4913,65.3283,65.4261,4949.0
2016-02-08 09:50:00,80.32,80.32,79.73,79.93,22108.0,65.4587,65.4587,64.9779,65.1409,22108.0
2016-02-08 09:55:00,79.89,80.11,79.86,80.0,11508.0,65.1083,65.2876,65.0838,65.1979,11508.0
2016-02-08 10:00:00,79.99,80.19,79.92,80.09,10483.0,65.1898,65.3528,65.1327,65.2713,10483.0
2016-02-08 10:05:00,80.09,80.15,79.95,79.99,13962.0,65.2713,65.3202,65.1572,65.1898,13962.0
2016-02-08 10:10:00,79.95,80.12,79.93,80.09,17479.0,65.1572,65.2957,65.1409,65.2713,17479.0
2016-02-08 10:15:00,80.12,80.12,79.74,79.79,8700.0,65.2957,65.2957,64.9861,65.0268,8700.0
2016-02-08 10:20:00,79.75,79.95,79.71,79.82,15825.0,64.9942,65.1572,64.9616,65.0512,15825.0
2016-02-08 10:25:00,79.86,79.98,79.75,79.84,19771.0,65.0838,65.1816,64.9942,65.0675,19771.0
2016-02-08 10:30:00,79.82,80.09,79.8,80.01,20606.0,65.0512,65.2713,65.0349,65.2061,20606.0
2016-02-08 10:35:00,79.99,80.06,79.9,80.0,16822.0,65.1898,65.2468,65.1164,65.1979,16822.0
2016-02-08 10:40:00,80.0,80.0,79.68,79.93,14701.0,65.1979,65.1979,64.9372,65.1409,14701.0
2016-02-08 10:45:00,79.93,79.95,79.65,79.71,21880.0,65.1409,65.1572,64.9127,64.9616,21880.0
2016-02-08 10:50:00,79.74,79.74,79.5,79.61,15083.0,64.9861,64.9861,64.7905,64.8801,15083.0
2016-02-08 10:55:00,79.59,79.64,79.44,79.51,9646.0,64.8638,64.9046,64.7416,64.7986,9646.0
2016-02-08 11:00:00,79.54,79.64,79.33,79.37,17308.0,64.8231,64.9046,64.6519,64.6845,17308.0
2016-02-08 11:05:00,79.38,79.43,79.19,79.22,13277.0,64.6927,64.7334,64.5378,64.5623,13277.0
2016-02-08 11:10:00,79.23,79.29,79.01,79.14,13469.0,64.5704,64.6193,64.3911,64.4971,13469.0
2016-02-08 11:15:00,79.11,79.4,79.06,79.4,11745.0,64.4726,64.709,64.4319,64.709,11745.0
2016-02-08 11:20:00,79.39,79.4,79.31,79.35,9237.0,64.7008,64.709,64.6356,64.6682,9237.0
2016-02-08 11:25:00,79.36,79.53,79.29,79.53,22337.0,64.6764,64.8149,64.6193,64.8149,22337.0
2016-02-08 11:30:00,79.48,79.52,79.38,79.43,33600.0,64.7742,64.8068,64.6927,64.7334,33600.0
2016-02-08 11:35:00,79.44,79.45,79.23,79.28,10200.0,64.7416,64.7497,64.5704,64.6112,10200.0
2016-02-08 11:40:00,79.27,79.42,79.12,79.15,14268.0,64.603,64.7253,64.4808,64.5052,14268.0
2016-02-08 11:45:00,79.14,79.15,78.98,79.15,14446.0,64.4971,64.5052,64.3667,64.5052,14446.0
2016-02-08 11:50:00,79.14,79.24,79.08,79.15,9429.0,64.4971,64.5786,64.4482,64.5052,9429.0
2016-02-08 11:55:00,79.16,79.46,79.14,79.44,13609.0,64.5134,64.7579,64.4971,64.7416,13609.0
2016-02-08 12:00:00,79.44,79.54,79.44,79.48,9477.0,64.7416,64.8231,64.7416,64.7742,9477.0
2016-02-08 12:05:00,79.48,79.61,79.46,79.59,14347.0,64.7742,64.8801,64.7579,64.8638,14347.0
2016-02-08 12:10:00,79.56,79.69,79.49,79.68,13709.0,64.8394,64.9453,64.7823,64.9372,13709.0
2016-02-08 12:15:00,79.67,79.91,79.66,79.78,22373.0,64.929,65.1246,64.9209,65.0186,22373.0
2016-02-08 12:20:00,79.81,80.02,79.8,79.97,17840.0,65.0431,65.2142,65.0349,65.1735,17840.0
2016-02-08 12:25:00,79.98,79.99,79.87,79.93,9463.0,65.1816,65.1898,65.092,65.1409,9463.0
2016-02-08 12:30:00,79.93,80.04,79.86,79.87,14608.0,65.1409,65.2305,65.0838,65.092,14608.0
2016-02-08 12:35:00,79.9,79.92,79.71,79.73,9662.0,65.1164,65.1327,64.9616,64.9779,9662.0
2016-02-08 12:40:00,79.69,79.82,79.69,79.77,10981.0,64.9453,65.0512,64.9453,65.0105,10981.0
2016-02-08 12:45:00,79.75,79.79,79.7,79.76,9743.0,64.9942,65.0268,64.9535,65.0023,9743.0
2016-02-08 12:50:00,79.8,79.87,79.74,79.82,11257.0,65.0349,65.092,64.9861,65.0512,11257.0
2016-02-08 12:55:00,79.79,79.83,79.74,79.81,9607.0,65.0268,65.0594,64.9861,65.0431,9607.0
2016-02-08 13:00:00,79.83,79.84,79.72,79.74,14171.0,65.0594,65.0675,64.9698,64.9861,14171.0
2016-02-08 13:05:00,79.71,79.76,79.69,79.75,9587.0,64.9616,65.0023,64.9453,64.9942,9587.0
2016-02-08 13:10:00,79.77,79.81,79.72,79.76,7006.0,65.0105,65.0431,64.9698,65.0023,7006.0
2016-02-08 13:15:00,79.75,79.77,79.64,79.68,8245.0,64.9942,65.0105,64.9046,64.9372,8245.0
2016-02-08 13:20:00,79.68,79.74,79.63,79.66,9708.0,64.9372,64.9861,64.8964,64.9209,9708.0
2016-02-08 13:25:00,79.65,79.74,79.59,79.72,13183.0,64.9127,64.9861,64.8638,64.9698,13183.0
2016-02-08 13:30:00,79.72,79.83,79.69,79.76,8356.0,64.9698,65.0594,64.9453,65.0023,8356.0
2016-02-08 13:35:00,79.75,79.84,79.74,79.82,21612.0,64.9942,65.0675,64.9861,65.0512,21612.0
2016-02-08 13:40:00,79.82,79.83,79.65,79.67,8866.0,65.0512,65.0594,64.9127,64.929,8866.0
2016-02-08 13:45:00,79.68,79.72,79.59,79.61,20985.0,64.9372,64.9698,64.8638,64.8801,20985.0
2016-02-08 13:50:00,79.62,79.69,79.54,79.59,10492.0,64.8883,64.9453,64.8231,64.8638,10492.0
2016-02-08 13:55:00,79.57,79.6,79.49,79.5,14155.0,64.8475,64.872,64.7823,64.7905,14155.0
2016-02-08 14:00:00,79.47,79.7,79.47,79.7,12794.0,64.766,64.9535,64.766,64.9535,12794.0
2016-02-08 14:05:00,79.67,79.71,79.61,79.69,10699.0,64.929,64.9616,64.8801,64.9453,10699.0
2016-02-08 14:10:00,79.69,79.71,79.5,79.54,27871.0,64.9453,64.9616,64.7905,64.8231,27871.0
2016-02-08 14:15:00,79.53,79.59,79.44,79.54,11943.0,64.8149,64.8638,64.7416,64.8231,11943.0
2016-02-08 14:20:00,79.54,79.67,79.51,79.61,15207.0,64.8231,64.929,64.7986,64.8801,15207.0
2016-02-08 14:25:00,79.61,79.69,79.53,79.54,22829.0,64.8801,64.9453,64.8149,64.8231,22829.0
2016-02-08 14:30:00,79.53,79.54,79.36,79.43,17622.0,64.8149,64.8231,64.6764,64.7334,17622.0
2016-02-08 14:35:00,79.43,79.57,79.43,79.55,15017.0,64.7334,64.8475,64.7334,64.8312,15017.0
2016-02-08 14:40:00,79.52,79.7,79.46,79.66,24231.0,64.8068,64.9535,64.7579,64.9209,24231.0
2016-02-08 14:45:00,79.67,79.83,79.66,79.71,13185.0,64.929,65.0594,64.9209,64.9616,13185.0
2016-02-08 14:50:00,79.7,79.77,79.64,79.73,13024.0,64.9535,65.0105,64.9046,64.9779,13024.0
2016-02-08 14:55:00,79.75,79.77,79.65,79.73,10212.0,64.9942,65.0105,64.9127,64.9779,10212.0
2016-02-08 15:00:00,79.71,79.83,79.66,79.8,21101.0,64.9616,65.0594,64.9209,65.0349,21101.0
2016-02-08 15:05:00,79.79,79.93,79.73,79.8,20182.0,65.0268,65.1409,64.9779,65.0349,20182.0
2016-02-08 15:10:00,79.8,80.1,79.79,80.1,22794.0,65.0349,65.2794,65.0268,65.2794,22794.0
2016-02-08 15:15:00,80.08,80.34,80.03,80.28,40778.0,65.2631,65.475,65.2224,65.4261,40778.0
2016-02-08 15:20:00,80.27,80.36,80.2,80.33,30196.0,65.418,65.4913,65.3609,65.4669,30196.0
2016-02-08 15:25:00,80.29,80.44,80.26,80.42,62095.0,65.4343,65.5565,65.4098,65.5402,62095.0
2016-02-08 15:30:00,80.44,80.73,80.42,80.68,64595.0,65.5565,65.7929,65.5402,65.7521,64595.0
2016-02-08 15:35:00,80.66,80.73,80.56,80.71,37667.0,65.7358,65.7929,65.6543,65.7766,37667.0
2016-02-08 15:40:00,80.7,81.17,80.69,81.17,99838.0,65.7684,66.1515,65.7603,66.1515,99838.0
2016-02-08 15:45:00,81.13,81.5,81.12,81.32,98079.0,66.1189,66.4204,66.1107,66.2737,98079.0
2016-02-08 15:50:00,81.33,81.36,81.19,81.22,109677.0,66.2819,66.3063,66.1678,66.1922,109677.0
2016-02-08 15:55:00,81.21,81.29,81.13,81.25,186805.0,66.1841,66.2493,66.1189,66.2167,186805.0
2016-02-09 09:30:00,80.95,80.99,80.58,80.99,53753.0,65.9722,66.0048,65.6706,66.0048,53753.0
2016-02-09 09:35:00,80.96,81.14,80.81,80.95,26569.0,65.9803,66.127,65.8581,65.9722,26569.0
2016-02-09 09:40:00,80.91,81.28,80.8,81.26,19909.0,65.9396,66.2411,65.8499,66.2248,19909.0
2016-02-09 09:45:00,81.29,81.62,81.25,81.6,20900.0,66.2493,66.5182,66.2167,66.5019,20900.0
2016-02-09 09:50:00,81.58,81.67,81.29,81.62,26027.0,66.4856,66.559,66.2493,66.5182,26027.0
2016-02-09 09:55:00,81.57,81.69,81.42,81.42,11404.0,66.4775,66.5752,66.3552,66.3552,11404.0
2016-02-09 10:00:00,81.45,81.81,81.45,81.55,21218.0,66.3797,66.673,66.3797,66.4612,21218.0
2016-02-09 10:05:00,81.58,81.83,81.46,81.7,18402.0,66.4856,66.6893,66.3878,66.5834,18402.0
2016-02-09 10:10:00,81.68,81.68,81.44,81.5,11027.0,66.5671,66.5671,66.3715,66.4204,11027.0
2016-02-09 10:15:00,81.47,81.48,81.18,81.26,14329.0,66.396,66.4041,66.1596,66.2248,14329.0
2016-02-09 10:20:00,81.28,81.44,81.19,81.41,12645.0,66.2411,66.3715,66.1678,66.3471,12645.0
2016-02-09 10:25:00,81.37,81.38,81.2,81.23,8176.0,66.3145,66.3226,66.1759,66.2004,8176.0
2016-02-09 10:30:00,81.24,81.26,80.98,81.1,24781.0,66.2085,66.2248,65.9966,66.0944,24781.0
2016-02-09 10:35:00,81.09,81.18,81.05,81.08,10832.0,66.0863,66.1596,66.0537,66.0781,10832.0
2016-02-09 10:40:00,81.06,81.06,80.79,80.98,28194.0,66.0618,66.0618,65.8418,65.9966,28194.0
2016-02-09 10:45:00,80.99,81.12,80.99,81.07,15521.0,66.0048,66.1107,66.0048,66.07,15521.0
2016-02-09 10:50:00,81.15,81.17,80.86,80.88,21502.0,66.1352,66.1515,65.8988,65.9151,21502.0
2016-02-09 10:55:00,80.89,80.91,80.61,80.66,28214.0,65.9233,65.9396,65.6951,65.7358,28214.0
2016-02-09 11:00:00,80.65,80.84,80.64,80.74,44910.0,65.7277,65.8825,65.7195,65.801,44910.0
2016-02-09 11:05:00,80.73,80.94,80.69,80.91,21608.0,65.7929,65.964,65.7603,65.9396,21608.0
2016-02-09 11:10:00,80.95,81.36,80.95,81.23,11939.0,65.9722,66.3063,65.9722,66.2004,11939.0
2016-02-09 11:15:00,81.21,81.32,81.03,81.1,9839.0,66.1841,66.2737,66.0374,66.0944,9839.0
2016-02-09 11:20:00,81.11,81.38,81.1,81.38,6745.0,66.1026,66.3226,66.0944,66.3226,6745.0
2016-02-09 11:25:00,81.37,81.46,81.3,81.31,12728.0,66.3145,66.3878,66.2574,66.2656,12728.0
2016-02-09 11:30:00,81.31,81.42,81.16,81.2,19786.0,66.2656,66.3552,66.1433,66.1759,19786.0
2016-02-09 11:35:00,81.21,81.21,80.88,80.94,18979.0,66.1841,66.1841,65.9151,65.964,18979.0
2016-02-09 11:40:00,80.97,81.13,80.94,81.05,31909.0,65.9885,66.1189,65.964,66.0537,31909.0
2016-02-09 11:45:00,81.04,81.19,80.96,81.04,21481.0,66.0455,66.1678,65.9803,66.0455,21481.0
2016-02-09 11:50:00,81.0,81.01,80.84,80.84,8217.0,66.0129,66.0211,65.8825,65.8825,8217.0
2016-02-09 11:55:00,80.85,80.91,80.78,80.79,5070.0,65.8907,65.9396,65.8336,65.8418,5070.0
2016-02-09 12:00:00,80.79,80.83,80.66,80.79,12581.0,65.8418,65.8744,65.7358,65.8418,12581.0
2016-02-09 12:05:00,80.78,81.09,80.76,81.03,10661.0,65.8336,66.0863,65.8173,66.0374,10661.0
2016-02-09 12:10:00,81.02,81.07,80.94,80.94,8496.0,66.0292,66.07,65.964,65.964,8496.0
2016-02-09 12:15:00,80.95,80.96,80.83,80.85,8711.0,65.9722,65.9803,65.8744,65.8907,8711.0
2016-02-09 12:20:00,80.85,80.96,80.72,80.83,25535.0,65.8907,65.9803,65.7847,65.8744,25535.0
2016-02-09 12:25:00,80.83,81.0,80.75,80.9,11802.0,65.8744,66.0129,65.8092,65.9314,11802.0
2016-02-09 12:30:00,80.86,80.93,80.83,80.87,6583.0,65.8988,65.9559,65.8744,65.907,6583.0
2016-02-09 12:35:00,80.86,81.06,80.86,80.88,7847.0,65.8988,66.0618,65.8988,65.9151,7847.0
2016-02-09 12:40:00,80.87,80.94,80.72,80.83,9414.0,65.907,65.964,65.7847,65.8744,9414.0
2016-02-09 12:45:00,80.8,80.82,80.64,80.64,10392.0,65.8499,65.8662,65.7195,65.7195,10392.0
2016-02-09 12:50:00,80.65,80.77,80.6,80.74,13116.0,65.7277,65.8255,65.6869,65.801,13116.0
2016-02-09 12:55:00,80.72,80.78,80.68,80.77,7146.0,65.7847,65.8336,65.7521,65.8255,7146.0
2016-02-09 13:00:00,80.76,80.82,80.6,80.64,15605.0,65.8173,65.8662,65.6869,65.7195,15605.0
2016-02-09 13:05:00,80.65,80.72,80.53,80.54,22426.0,65.7277,65.7847,65.6299,65.638,22426.0
2016-02-09 13:10:00,80.52,80.52,80.41,80.44,8321.0,65.6217,65.6217,65.5321,65.5565,8321.0
2016-02-09 13:15:00,80.44,80.47,80.34,80.47,11418.0,65.5565,65.581,65.475,65.581,11418.0
2016-02-09 13:20:00,80.44,80.66,80.42,80.58,18924.0,65.5565,65.7358,65.5402,65.6706,18924.0
2016-02-09 13:25:00,80.59,80.62,80.56,80.6,6991.0,65.6788,65.7032,65.6543,65.6869,6991.0
2016-02-09 13:30:00,80.6,80.79,80.58,80.72,20178.0,65.6869,65.8418,65.6706,65.7847,20178.0
2016-02-09 13:35:00,80.71,80.71,80.39,80.42,19552.0,65.7766,65.7766,65.5158,65.5402,19552.0
2016-02-09 13:40:00,80.44,80.76,80.43,80.75,13382.0,65.5565,65.8173,65.5484,65.8092,13382.0
2016-02-09 13:45:00,80.71,80.73,80.54,80.54,15550.0,65.7766,65.7929,65.638,65.638,15550.0
2016-02-09 13:50:00,80.52,80.62,80.45,80.62,15690.0,65.6217,65.7032,65.5647,65.7032,15690.0
2016-02-09 13:55:00,80.59,80.78,80.57,80.67,10594.0,65.6788,65.8336,65.6625,65.744,10594.0
2016-02-09 14:00:00,80.67,80.79,80.67,80.71,7919.0,65.744,65.8418,65.744,65.7766,7919.0
2016-02-09 14:05:00,80.71,81.17,80.71,81.09,24150.0,65.7766,66.1515,65.7766,66.0863,24150.0
2016-02-09 14:10:00,81.12,81.17,80.87,80.91,27695.0,66.1107,66.1515,65.907,65.9396,27695.0
2016-02-09 14:15:00,80.91,81.04,80.88,80.88,14817.0,65.9396,66.0455,65.9151,65.9151,14817.0
2016-02-09 14:20:00,80.92,80.97,80.73,80.78,20920.0,65.9477,65.9885,65.7929,65.8336,20920.0
2016-02-09 14:25:00,80.79,80.8,80.61,80.69,17457.0,65.8418,65.8499,65.6951,65.7603,17457.0
2016-02-09 14:30:00,80.7,80.9,80.69,80.81,27736.0,65.7684,65.9314,65.7603,65.8581,27736.0
2016-02-09 14:35:00,80.8,81.17,80.78,81.1,21334.0,65.8499,66.1515,65.8336,66.0944,21334.0
2016-02-09 14:40:00,81.08,81.27,80.99,81.25,16780.0,66.0781,66.233,66.0048,66.2167,16780.0
2016-02-09 14:45:00,81.27,81.27,80.98,81.0,11363.0,66.233,66.233,65.9966,66.0129,11363.0
2016-02-09 14:50:00,80.97,81.12,80.96,81.09,11943.0,65.9885,66.1107,65.9803,66.0863,11943.0
2016-02-09 14:55:00,81.12,81.14,80.98,81.06,19813.0,66.1107,66.127,65.9966,66.0618,19813.0
2016-02-09 15:00:00,81.04,81.29,81.04,81.29,19543.0,66.0455,66.2493,66.0455,66.2493,19543.0
2016-02-09 15:05:00,81.29,81.66,81.24,81.51,24629.0,66.2493,66.5508,66.2085,66.4286,24629.0
2016-02-09 15:10:00,81.48,81.53,81.38,81.49,16957.0,66.4041,66.4449,66.3226,66.4123,16957.0
2016-02-09 15:15:00,81.51,81.57,81.27,81.27,27396.0,66.4286,66.4775,66.233,66.233,27396.0
2016-02-09 15:20:00,81.25,81.35,81.08,81.11,36310.0,66.2167,66.2982,66.0781,66.1026,36310.0
2016-02-09 15:25:00,81.09,81.17,80.89,81.0,31797.0,66.0863,66.1515,65.9233,66.0129,31797.0
2016-02-09 15:30:00,81.0,81.14,80.94,81.05,41297.0,66.0129,66.127,65.964,66.0537,41297.0
2016-02-09 15:35:00,81.06,81.2,80.98,81.06,43223.0,66.0618,66.1759,65.9966,66.0618,43223.0
2016-02-09 15:40:00,81.05,81.06,80.62,80.8,42596.0,66.0537,66.0618,65.7032,65.8499,42596.0
2016-02-09 15:45:00,80.81,80.82,80.57,80.58,50993.0,65.8581,65.8662,65.6625,65.6706,50993.0
2016-02-09 15:50:00,80.6,80.74,80.59,80.67,75805.0,65.6869,65.801,65.6788,65.744,75805.0
2016-02-09 15:55:00,80.67,80.7,80.55,80.67,129457.0,65.744,65.7684,65.6462,65.744,129457.0
2016-02-10 09:30:00,81.82,82.0,81.59,81.76,55380.0,66.6812,66.8279,66.4938,66.6323,55380.0
2016-02-10 09:35:00,81.64,82.09,81.5,82.04,18566.0,66.5345,66.9012,66.4204,66.8605,18566.0
2016-02-10 09:40:00,82.08,82.36,81.95,81.95,21962.0,66.8931,67.1213,66.7871,66.7871,21962.0
2016-02-10 09:45:00,81.92,82.01,81.78,82.01,22917.0,66.7627,66.836,66.6486,66.836,22917.0
2016-02-10 09:50:00,81.92,82.12,81.84,82.1,7168.0,66.7627,66.9257,66.6975,66.9094,7168.0
2016-02-10 09:55:00,82.08,82.22,82.07,82.18,17221.0,66.8931,67.0072,66.8849,66.9746,17221.0
2016-02-10 10:00:00,82.21,82.39,82.17,82.29,17638.0,66.999,67.1457,66.9664,67.0642,17638.0
2016-02-10 10:05:00,82.31,82.42,82.22,82.31,10851.0,67.0805,67.1702,67.0072,67.0805,10851.0
2016-02-10 10:10:00,82.34,82.42,82.3,82.35,12559.0,67.105,67.1702,67.0724,67.1131,12559.0
2016-02-10 10:15:00,82.35,82.54,82.3,82.53,22891.0,67.1131,67.268,67.0724,67.2598,22891.0
2016-02-10 10:20:00,82.57,82.57,82.32,82.34,15390.0,67.2924,67.2924,67.0887,67.105,15390.0
2016-02-10 10:25:00,82.34,82.39,82.25,82.26,13117.0,67.105,67.1457,67.0316,67.0398,13117.0
2016-02-10 10:30:00,82.28,82.54,82.26,82.54,22114.0,67.0561,67.268,67.0398,67.268,22114.0
2016-02-10 10:35:00,82.52,82.54,82.4,82.45,11800.0,67.2517,67.268,67.1539,67.1946,11800.0
2016-02-10 10:40:00,82.45,82.46,82.22,82.22,11264.0,67.1946,67.2028,67.0072,67.0072,11264.0
2016-02-10 10:45:00,82.2,82.26,82.12,82.19,11021.0,66.9909,67.0398,66.9257,66.9827,11021.0
2016-02-10 10:50:00,82.15,82.16,81.93,82.02,12491.0,66.9501,66.9583,66.7708,66.8442,12491.0
2016-02-10 10:55:00,82.06,82.06,81.8,81.83,14410.0,66.8768,66.8768,66.6649,66.6893,14410.0
2016-02-10 11:00:00,81.85,81.95,81.79,81.86,15722.0,66.7056,66.7871,66.6567,66.7138,15722.0
2016-02-10 11:05:00,81.89,81.91,81.53,81.59,17158.0,66.7382,66.7545,66.4449,66.4938,17158.0
2016-02-10 11:10:00,81.55,81.85,81.49,81.8,27167.0,66.4612,66.7056,66.4123,66.6649,27167.0
2016-02-10 11:15:00,81.78,81.99,81.71,81.95,13927.0,66.6486,66.8197,66.5915,66.7871,13927.0
2016-02-10 11:20:00,81.94,82.18,81.93,82.09,14188.0,66.779,66.9746,66.7708,66.9012,14188.0
2016-02-10 11:25:00,82.09,82.09,81.8,81.8,10898.0,66.9012,66.9012,66.6649,66.6649,10898.0
2016-02-10 11:30:00,81.8,81.84,81.64,81.68,19656.0,66.6649,66.6975,66.5345,66.5671,19656.0
2016-02-10 11:35:00,81.67,81.7,81.45,81.47,10913.0,66.559,66.5834,66.3797,66.396,10913.0
2016-02-10 11:40:00,81.47,81.53,81.35,81.53,10141.0,66.396,66.4449,66.2982,66.4449,10141.0
2016-02-10 11:45:00,81.53,81.73,81.5,81.72,9107.0,66.4449,66.6078,66.4204,66.5997,9107.0
2016-02-10 11:50:00,81.72,81.94,81.69,81.84,9073.0,66.5997,66.779,66.5752,66.6975,9073.0
2016-02-10 11:55:00,81.86,81.96,81.86,81.88,9033.0,66.7138,66.7953,66.7138,66.7301,9033.0
2016-02-10 12:00:00,81.89,81.93,81.59,81.6,40112.0,66.7382,66.7708,66.4938,66.5019,40112.0
2016-02-10 12:05:00,81.59,81.64,81.47,81.61,11218.0,66.4938,66.5345,66.396,66.5101,11218.0
2016-02-10 12:10:00,81.64,81.67,81.52,81.53,10466.0,66.5345,66.559,66.4367,66.4449,10466.0
2016-02-10 12:15:00,81.52,81.53,81.42,81.53,7034.0,66.4367,66.4449,66.3552,66.4449,7034.0
2016-02-10 12:20:00,81.55,81.74,81.55,81.68,11973.0,66.4612,66.616,66.4612,66.5671,11973.0
2016-02-10 12:25:00,81.69,81.74,81.6,81.71,5775.0,66.5752,66.616,66.5019,66.5915,5775.0
2016-02-10 12:30:00,81.72,81.79,81.54,81.55,7778.0,66.5997,66.6567,66.453,66.4612,7778.0
2016-02-10 12:35:00,81.57,81.79,81.57,81.74,11328.0,66.4775,66.6567,66.4775,66.616,11328.0
2016-02-10 12:40:00,81.76,81.82,81.71,81.72,4397.0,66.6323,66.6812,66.5915,66.5997,4397.0
2016-02-10 12:45:00,81.69,81.71,81.64,81.68,9455.0,66.5752,66.5915,66.5345,66.5671,9455.0
2016-02-10 12:50:00,81.73,81.76,81.64,81.69,7623.0,66.6078,66.6323,66.5345,66.5752,7623.0
2016-02-10 12:55:00,81.68,81.83,81.55,81.78,24258.0,66.5671,66.6893,66.4612,66.6486,24258.0
2016-02-10 13:00:00,81.77,81.82,81.69,81.82,18134.0,66.6404,66.6812,66.5752,66.6812,18134.0
2016-02-10 13:05:00,81.8,81.8,81.62,81.62,10370.0,66.6649,66.6649,66.5182,66.5182,10370.0
2016-02-10 13:10:00,81.64,81.64,81.49,81.52,7633.0,66.5345,66.5345,66.4123,66.4367,7633.0
2016-02-10 13:15:00,81.54,81.62,81.5,81.62,8196.0,66.453,66.5182,66.4204,66.5182,8196.0
2016-02-10 13:20:00,81.65,81.7,81.5,81.5,4910.0,66.5427,66.5834,66.4204,66.4204,4910.0
2016-02-10 13:25:00,81.51,81.51,81.31,81.36,12221.0,66.4286,66.4286,66.2656,66.3063,12221.0
2016-02-10 13:30:00,81.39,81.41,81.23,81.25,9223.0,66.3308,66.3471,66.2004,66.2167,9223.0
2016-02-10 13:35:00,81.27,81.36,81.23,81.34,8722.0,66.233,66.3063,66.2004,66.29,8722.0
2016-02-10 13:40:00,81.34,81.47,81.3,81.47,12946.0,66.29,66.396,66.2574,66.396,12946.0
2016-02-10 13:45:00,81.48,81.54,81.41,81.5,6796.0,66.4041,66.453,66.3471,66.4204,6796.0
2016-02-10 13:50:00,81.48,81.48,81.3,81.32,8143.0,66.4041,66.4041,66.2574,66.2737,8143.0
2016-02-10 13:55:00,81.31,81.35,81.28,81.3,8880.0,66.2656,66.2982,66.2411,66.2574,8880.0
2016-02-10 14:00:00,81.3,81.49,81.3,81.38,14481.0,66.2574,66.4123,66.2574,66.3226,14481.0
2016-02-10 14:05:00,81.41,81.58,81.41,81.56,14909.0,66.3471,66.4856,66.3471,66.4693,14909.0
2016-02-10 14:10:00,81.59,81.71,81.59,81.67,26825.0,66.4938,66.5915,66.4938,66.559,26825.0
2016-02-10 14:15:00,81.67,81.7,81.51,81.66,27802.0,66.559,66.5834,66.4286,66.5508,27802.0
2016-02-10 14:20:00,81.65,81.65,81.49,81.57,10393.0,66.5427,66.5427,66.4123,66.4775,10393.0
2016-02-10 14:25:00,81.56,81.62,81.45,81.61,13267.0,66.4693,66.5182,66.3797,66.5101,13267.0
2016-02-10 14:30:00,81.59,81.75,81.54,81.57,15776.0,66.4938,66.6241,66.453,66.4775,15776.0
2016-02-10 14:35:00,81.55,81.56,81.38,81.38,8400.0,66.4612,66.4693,66.3226,66.3226,8400.0
2016-02-10 14:40:00,81.36,81.36,81.24,81.35,20561.0,66.3063,66.3063,66.2085,66.2982,20561.0
2016-02-10 14:45:00,81.34,81.37,81.14,81.18,12172.0,66.29,66.3145,66.127,66.1596,12172.0
2016-02-10 14:50:00,81.17,81.22,81.08,81.18,20420.0,66.1515,66.1922,66.0781,66.1596,20420.0
2016-02-10 14:55:00,81.17,81.28,81.17,81.18,16293.0,66.1515,66.2411,66.1515,66.1596,16293.0
2016-02-10 15:00:00,81.21,81.41,81.17,81.4,21904.0,66.1841,66.3471,66.1515,66.3389,21904.0
2016-02-10 15:05:00,81.41,81.51,81.29,81.29,20146.0,66.3471,66.4286,66.2493,66.2493,20146.0
2016-02-10 15:10:00,81.28,81.35,81.12,81.12,22178.0,66.2411,66.2982,66.1107,66.1107,22178.0
2016-02-10 15:15:00,81.11,81.18,80.84,80.9,21751.0,66.1026,66.1596,65.8825,65.9314,21751.0
2016-02-10 15:20:00,80.92,81.05,80.88,80.95,25136.0,65.9477,66.0537,65.9151,65.9722,25136.0
2016-02-10 15:25:00,80.93,81.03,80.74,80.79,27204.0,65.9559,66.0374,65.801,65.8418,27204.0
2016-02-10 15:30:00,80.81,80.94,80.72,80.86,36724.0,65.8581,65.964,65.7847,65.8988,36724.0
2016-02-10 15:35:00,80.87,80.88,80.67,80.68,24330.0,65.907,65.9151,65.744,65.7521,24330.0
2016-02-10 15:40:00,80.67,80.8,80.59,80.8,36614.0,65.744,65.8499,65.6788,65.8499,36614.0
2016-02-10 15:45:00,80.8,80.85,80.71,80.79,38857.0,65.8499,65.8907,65.7766,65.8418,38857.0
2016-02-10 15:50:00,80.78,80.83,80.7,80.77,65973.0,65.8336,65.8744,65.7684,65.8255,65973.0
2016-02-10 15:55:00,80.78,80.88,80.73,80.83,106365.0,65.8336,65.9151,65.7929,65.8744,106365.0
2016-02-11 09:30:00,79.38,79.89,79.08,79.67,43929.0,64.6927,65.1083,64.4482,64.929,43929.0
2016-02-11 09:35:00,79.7,79.7,79.27,79.29,21292.0,64.9535,64.9535,64.603,64.6193,21292.0
2016-02-11 09:40:00,79.3,79.72,79.25,79.65,10002.0,64.6275,64.9698,64.5867,64.9127,10002.0
2016-02-11 09:45:00,79.7,79.81,79.51,79.55,8654.0,64.9535,65.0431,64.7986,64.8312,8654.0
2016-02-11 09:50:00,79.46,79.7,79.43,79.66,10064.0,64.7579,64.9535,64.7334,64.9209,10064.0
2016-02-11 09:55:00,79.65,80.08,79.58,79.94,25145.0,64.9127,65.2631,64.8557,65.149,25145.0
2016-02-11 10:00:00,79.89,79.91,79.53,79.7,7187.0,65.1083,65.1246,64.8149,64.9535,7187.0
2016-02-11 10:05:00,79.7,79.95,79.7,79.8,13125.0,64.9535,65.1572,64.9535,65.0349,13125.0
2016-02-11 10:10:00,79.79,79.83,79.68,79.79,12971.0,65.0268,65.0594,64.9372,65.0268,12971.0
2016-02-11 10:15:00,79.75,79.78,79.59,79.64,14207.0,64.9942,65.0186,64.8638,64.9046,14207.0
2016-02-11 10:20:00,79.64,79.82,79.59,79.82,15211.0,64.9046,65.0512,64.8638,65.0512,15211.0
2016-02-11 10:25:00,79.82,79.82,79.46,79.46,14015.0,65.0512,65.0512,64.7579,64.7579,14015.0
2016-02-11 10:30:00,79.51,79.63,79.4,79.59,22684.0,64.7986,64.8964,64.709,64.8638,22684.0
2016-02-11 10:35:00,79.63,79.63,79.39,79.39,13599.0,64.8964,64.8964,64.7008,64.7008,13599.0
2016-02-11 10:40:00,79.43,79.51,79.34,79.42,10864.0,64.7334,64.7986,64.6601,64.7253,10864.0
2016-02-11 10:45:00,79.42,79.65,79.42,79.56,14871.0,64.7253,64.9127,64.7253,64.8394,14871.0
2016-02-11 10:50:00,79.53,79.55,79.3,79.33,11543.0,64.8149,64.8312,64.6275,64.6519,11543.0
2016-02-11 10:55:00,79.33,79.43,79.3,79.43,17837.0,64.6519,64.7334,64.6275,64.7334,17837.0
2016-02-11 11:00:00,79.44,79.48,79.31,79.32,16120.0,64.7416,64.7742,64.6356,64.6438,16120.0
2016-02-11 11:05:00,79.35,79.37,79.23,79.36,25507.0,64.6682,64.6845,64.5704,64.6764,25507.0
2016-02-11 11:10:00,79.36,79.44,79.27,79.27,11706.0,64.6764,64.7416,64.603,64.603,11706.0
2016-02-11 11:15:00,79.28,79.39,79.18,79.36,10219.0,64.6112,64.7008,64.5297,64.6764,10219.0
2016-02-11 11:20:00,79.43,79.47,79.2,79.32,14870.0,64.7334,64.766,64.546,64.6438,14870.0
2016-02-11 11:25:00,79.35,79.48,79.31,79.34,18508.0,64.6682,64.7742,64.6356,64.6601,18508.0
2016-02-11 11:30:00,79.32,79.36,79.23,79.25,17469.0,64.6438,64.6764,64.5704,64.5867,17469.0
2016-02-11 11:35:00,79.27,79.5,79.26,79.48,11907.0,64.603,64.7905,64.5949,64.7742,11907.0
2016-02-11 11:40:00,79.5,79.61,79.42,79.59,15012.0,64.7905,64.8801,64.7253,64.8638,15012.0
2016-02-11 11:45:00,79.59,79.62,79.41,79.43,9026.0,64.8638,64.8883,64.7171,64.7334,9026.0
2016-02-11 11:50:00,79.4,79.61,79.37,79.55,14023.0,64.709,64.8801,64.6845,64.8312,14023.0
2016-02-11 11:55:00,79.56,79.66,79.51,79.51,9013.0,64.8394,64.9209,64.7986,64.7986,9013.0
2016-02-11 12:00:00,79.53,79.62,79.47,79.58,7909.0,64.8149,64.8883,64.766,64.8557,7909.0
2016-02-11 12:05:00,79.64,79.7,79.56,79.66,6910.0,64.9046,64.9535,64.8394,64.9209,6910.0
2016-02-11 12:10:00,79.57,79.71,79.49,79.54,8585.0,64.8475,64.9616,64.7823,64.8231,8585.0
2016-02-11 12:15:00,79.53,79.61,79.39,79.45,10014.0,64.8149,64.8801,64.7008,64.7497,10014.0
2016-02-11 12:20:00,79.47,79.52,79.43,79.51,6441.0,64.766,64.8068,64.7334,64.7986,6441.0
2016-02-11 12:25:00,79.52,79.66,79.44,79.5,13195.0,64.8068,64.9209,64.7416,64.7905,13195.0
2016-02-11 12:30:00,79.51,79.52,79.31,79.4,12952.0,64.7986,64.8068,64.6356,64.709,12952.0
2016-02-11 12:35:00,79.39,79.55,79.39,79.5,11251.0,64.7008,64.8312,64.7008,64.7905,11251.0
2016-02-11 12:40:00,79.5,79.53,79.42,79.5,8746.0,64.7905,64.8149,64.7253,64.7905,8746.0
2016-02-11 12:45:00,79.5,79.63,79.45,79.53,12450.0,64.7905,64.8964,64.7497,64.8149,12450.0
2016-02-11 12:50:00,79.54,79.69,79.54,79.61,16573.0,64.8231,64.9453,64.8231,64.8801,16573.0
2016-02-11 12:55:00,79.65,79.73,79.58,79.72,17424.0,64.9127,64.9779,64.8557,64.9698,17424.0
2016-02-11 13:00:00,79.74,79.85,79.67,79.73,19872.0,64.9861,65.0757,64.929,64.9779,19872.0
2016-02-11 13:05:00,79.74,79.81,79.6,79.72,18218.0,64.9861,65.0431,64.872,64.9698,18218.0
2016-02-11 13:10:00,79.69,79.83,79.69,79.76,6555.0,64.9453,65.0594,64.9453,65.0023,6555.0
2016-02-11 13:15:00,79.74,79.83,79.64,79.81,11380.0,64.9861,65.0594,64.9046,65.0431,11380.0
2016-02-11 13:20:00,79.83,79.94,79.83,79.85,7330.0,65.0594,65.149,65.0594,65.0757,7330.0
2016-02-11 13:25:00,79.83,79.91,79.8,79.8,9810.0,65.0594,65.1246,65.0349,65.0349,9810.0
2016-02-11 13:30:00,79.76,79.87,79.73,79.8,9295.0,65.0023,65.092,64.9779,65.0349,9295.0
2016-02-11 13:35:00,79.82,79.85,79.52,79.56,13406.0,65.0512,65.0757,64.8068,64.8394,13406.0
2016-02-11 13:40:00,79.52,79.64,79.52,79.62,12597.0,64.8068,64.9046,64.8068,64.8883,12597.0
2016-02-11 13:45:00,79.63,79.68,79.59,79.62,18048.0,64.8964,64.9372,64.8638,64.8883,18048.0
2016-02-11 13:50:00,79.63,79.66,79.58,79.6,10225.0,64.8964,64.9209,64.8557,64.872,10225.0
2016-02-11 13:55:00,79.6,79.61,79.44,79.55,19224.0,64.872,64.8801,64.7416,64.8312,19224.0
2016-02-11 14:00:00,79.52,79.54,79.42,79.5,19531.0,64.8068,64.8231,64.7253,64.7905,19531.0
2016-02-11 14:05:00,79.49,79.62,79.43,79.59,10854.0,64.7823,64.8883,64.7334,64.8638,10854.0
2016-02-11 14:10:00,79.6,79.66,79.55,79.58,13435.0,64.872,64.9209,64.8312,64.8557,13435.0
2016-02-11 14:15:00,79.6,79.63,79.36,79.36,18088.0,64.872,64.8964,64.6764,64.6764,18088.0
2016-02-11 14:20:00,79.37,79.48,79.34,79.35,13771.0,64.6845,64.7742,64.6601,64.6682,13771.0
2016-02-11 14:25:00,79.33,79.4,79.24,79.28,12517.0,64.6519,64.709,64.5786,64.6112,12517.0
2016-02-11 14:30:00,79.27,79.34,79.23,79.3,14426.0,64.603,64.6601,64.5704,64.6275,14426.0
2016-02-11 14:35:00,79.28,79.61,79.13,79.6,35235.0,64.6112,64.8801,64.4889,64.872,35235.0
2016-02-11 14:40:00,79.63,79.72,79.44,79.49,67601.0,64.8964,64.9698,64.7416,64.7823,67601.0
2016-02-11 14:45:00,79.51,79.75,79.43,79.75,69187.0,64.7986,64.9942,64.7334,64.9942,69187.0
2016-02-11 14:50:00,79.74,79.95,79.67,79.85,67480.0,64.9861,65.1572,64.929,65.0757,67480.0
2016-02-11 14:55:00,79.86,79.97,79.73,79.79,35232.0,65.0838,65.1735,64.9779,65.0268,35232.0
2016-02-11 15:00:00,79.81,79.85,79.64,79.69,33688.0,65.0431,65.0757,64.9046,64.9453,33688.0
2016-02-11 15:05:00,79.7,79.71,79.45,79.63,41186.0,64.9535,64.9616,64.7497,64.8964,41186.0
2016-02-11 15:10:00,79.62,79.83,79.61,79.75,57897.0,64.8883,65.0594,64.8801,64.9942,57897.0
2016-02-11 15:15:00,79.75,79.78,79.55,79.7,30291.0,64.9942,65.0186,64.8312,64.9535,30291.0
2016-02-11 15:20:00,79.69,79.91,79.64,79.8,34113.0,64.9453,65.1246,64.9046,65.0349,34113.0
2016-02-11 15:25:00,79.81,80.09,79.8,80.09,26697.0,65.0431,65.2713,65.0349,65.2713,26697.0
2016-02-11 15:30:00,80.07,80.15,79.95,80.15,27348.0,65.255,65.3202,65.1572,65.3202,27348.0
2016-02-11 15:35:00,80.14,80.38,80.12,80.35,38842.0,65.312,65.5076,65.2957,65.4832,38842.0
2016-02-11 15:40:00,80.35,80.46,80.28,80.46,55304.0,65.4832,65.5728,65.4261,65.5728,55304.0
2016-02-11 15:45:00,80.44,80.45,80.28,80.34,46390.0,65.5565,65.5647,65.4261,65.475,46390.0
2016-02-11 15:50:00,80.34,80.55,80.33,80.39,191807.0,65.475,65.6462,65.4669,65.5158,191807.0
2016-02-11 15:55:00,80.39,80.44,80.16,80.21,275268.0,65.5158,65.5565,65.3283,65.3691,275268.0
2016-02-12 09:30:00,81.27,81.35,80.57,80.74,54855.0,66.233,66.2982,65.6625,65.801,54855.0
2016-02-12 09:35:00,80.78,81.05,80.63,80.72,14637.0,65.8336,66.0537,65.7114,65.7847,14637.0
2016-02-12 09:40:00,80.72,80.95,80.68,80.68,10972.0,65.7847,65.9722,65.7521,65.7521,10972.0
2016-02-12 09:45:00,80.71,81.04,80.7,80.92,16040.0,65.7766,66.0455,65.7684,65.9477,16040.0
2016-02-12 09:50:00,80.92,81.05,80.81,81.01,11491.0,65.9477,66.0537,65.8581,66.0211,11491.0
2016-02-12 09:55:00,81.03,81.04,80.78,80.82,9200.0,66.0374,66.0455,65.8336,65.8662,9200.0
2016-02-12 10:00:00,80.8,80.97,80.67,80.97,8784.0,65.8499,65.9885,65.744,65.9885,8784.0
2016-02-12 10:05:00,81.0,81.13,80.91,80.94,8379.0,66.0129,66.1189,65.9396,65.964,8379.0
2016-02-12 10:10:00,81.01,81.12,80.96,81.04,10679.0,66.0211,66.1107,65.9803,66.0455,10679.0
2016-02-12 10:15:00,81.06,81.17,80.94,81.11,9251.0,66.0618,66.1515,65.964,66.1026,9251.0
2016-02-12 10:20:00,81.15,81.27,81.1,81.22,6538.0,66.1352,66.233,66.0944,66.1922,6538.0
2016-02-12 10:25:00,81.2,81.37,81.17,81.32,5729.0,66.1759,66.3145,66.1515,66.2737,5729.0
2016-02-12 10:30:00,81.32,81.48,81.32,81.39,9634.0,66.2737,66.4041,66.2737,66.3308,9634.0
2016-02-12 10:35:00,81.39,81.39,81.16,81.34,9324.0,66.3308,66.3308,66.1433,66.29,9324.0
2016-02-12 10:40:00,81.32,81.35,81.21,81.26,7415.0,66.2737,66.2982,66.1841,66.2248,7415.0
2016-02-12 10:45:00,81.22,81.22,81.13,81.17,9399.0,66.1922,66.1922,66.1189,66.1515,9399.0
2016-02-12 10:50:00,81.21,81.35,81.21,81.21,14352.0,66.1841,66.2982,66.1841,66.1841,14352.0
2016-02-12 10:55:00,81.2,81.25,81.11,81.16,7549.0,66.1759,66.2167,66.1026,66.1433,7549.0
2016-02-12 11:00:00,81.11,81.3,81.11,81.18,12075.0,66.1026,66.2574,66.1026,66.1596,12075.0
2016-02-12 11:05:00,81.15,81.28,81.11,81.25,11891.0,66.1352,66.2411,66.1026,66.2167,11891.0
2016-02-12 11:10:00,81.24,81.43,81.23,81.43,14354.0,66.2085,66.3634,66.2004,66.3634,14354.0
2016-02-12 11:15:00,81.48,81.62,81.47,81.57,7723.0,66.4041,66.5182,66.396,66.4775,7723.0
2016-02-12 11:20:00,81.57,81.61,81.52,81.58,7473.0,66.4775,66.5101,66.4367,66.4856,7473.0
2016-02-12 11:25:00,81.57,81.6,81.5,81.57,7757.0,66.4775,66.5019,66.4204,66.4775,7757.0
2016-02-12 11:30:00,81.6,81.7,81.6,81.66,11582.0,66.5019,66.5834,66.5019,66.5508,11582.0
2016-02-12 11:35:00,81.66,81.66,81.57,81.64,5200.0,66.5508,66.5508,66.4775,66.5345,5200.0
2016-02-12 11:40:00,81.65,81.67,81.52,81.56,13787.0,66.5427,66.559,66.4367,66.4693,13787.0
2016-02-12 11:45:00,81.55,81.63,81.55,81.62,7102.0,66.4612,66.5264,66.4612,66.5182,7102.0
2016-02-12 11:50:00,81.63,81.63,81.41,81.41,15772.0,66.5264,66.5264,66.3471,66.3471,15772.0
2016-02-12 11:55:00,81.39,81.51,81.37,81.5,8094.0,66.3308,66.4286,66.3145,66.4204,8094.0
2016-02-12 12:00:00,81.48,81.56,81.41,81.41,8582.0,66.4041,66.4693,66.3471,66.3471,8582.0
2016-02-12 12:05:00,81.43,81.45,81.36,81.36,7000.0,66.3634,66.3797,66.3063,66.3063,7000.0
2016-02-12 12:10:00,81.35,81.54,81.31,81.54,15957.0,66.2982,66.453,66.2656,66.453,15957.0
2016-02-12 12:15:00,81.51,81.52,81.45,81.5,7991.0,66.4286,66.4367,66.3797,66.4204,7991.0
2016-02-12 12:20:00,81.5,81.57,81.49,81.52,5672.0,66.4204,66.4775,66.4123,66.4367,5672.0
2016-02-12 12:25:00,81.52,81.58,81.51,81.56,5016.0,66.4367,66.4856,66.4286,66.4693,5016.0
2016-02-12 12:30:00,81.54,81.64,81.54,81.61,5957.0,66.453,66.5345,66.453,66.5101,5957.0
2016-02-12 12:35:00,81.63,81.64,81.51,81.58,7324.0,66.5264,66.5345,66.4286,66.4856,7324.0
2016-02-12 12:40:00,81.63,81.69,81.59,81.69,9200.0,66.5264,66.5752,66.4938,66.5752,9200.0
2016-02-12 12:45:00,81.7,81.7,81.61,81.61,6661.0,66.5834,66.5834,66.5101,66.5101,6661.0
2016-02-12 12:50:00,81.6,81.65,81.57,81.64,5215.0,66.5019,66.5427,66.4775,66.5345,5215.0
2016-02-12 12:55:00,81.63,81.66,81.57,81.57,5158.0,66.5264,66.5508,66.4775,66.4775,5158.0
2016-02-12 13:00:00,81.58,81.64,81.54,81.55,10757.0,66.4856,66.5345,66.453,66.4612,10757.0
2016-02-12 13:05:00,81.53,81.54,81.39,81.41,6060.0,66.4449,66.453,66.3308,66.3471,6060.0
2016-02-12 13:10:00,81.4,81.45,81.35,81.38,9860.0,66.3389,66.3797,66.2982,66.3226,9860.0
2016-02-12 13:15:00,81.37,81.39,81.29,81.31,6916.0,66.3145,66.3308,66.2493,66.2656,6916.0
2016-02-12 13:20:00,81.34,81.42,81.34,81.39,5665.0,66.29,66.3552,66.29,66.3308,5665.0
2016-02-12 13:25:00,81.39,81.47,81.37,81.47,7905.0,66.3308,66.396,66.3145,66.396,7905.0
2016-02-12 13:30:00,81.49,81.52,81.39,81.47,19746.0,66.4123,66.4367,66.3308,66.396,19746.0
2016-02-12 13:35:00,81.48,81.52,81.41,81.41,5926.0,66.4041,66.4367,66.3471,66.3471,5926.0
2016-02-12 13:40:00,81.44,81.47,81.36,81.45,6253.0,66.3715,66.396,66.3063,66.3797,6253.0
2016-02-12 13:45:00,81.45,81.55,81.44,81.55,5253.0,66.3797,66.4612,66.3715,66.4612,5253.0
2016-02-12 13:50:00,81.54,81.59,81.51,81.54,6358.0,66.453,66.4938,66.4286,66.453,6358.0
2016-02-12 13:55:00,81.55,81.55,81.44,81.5,7214.0,66.4612,66.4612,66.3715,66.4204,7214.0
2016-02-12 14:00:00,81.5,81.56,81.48,81.5,19542.0,66.4204,66.4693,66.4041,66.4204,19542.0
2016-02-12 14:05:00,81.49,81.78,81.49,81.75,27388.0,66.4123,66.6486,66.4123,66.6241,27388.0
2016-02-12 14:10:00,81.76,81.81,81.68,81.76,7738.0,66.6323,66.673,66.5671,66.6323,7738.0
2016-02-12 14:15:00,81.75,81.88,81.72,81.72,17647.0,66.6241,66.7301,66.5997,66.5997,17647.0
2016-02-12 14:20:00,81.71,81.78,81.68,81.76,12823.0,66.5915,66.6486,66.5671,66.6323,12823.0
2016-02-12 14:25:00,81.76,81.86,81.75,81.8,11237.0,66.6323,66.7138,66.6241,66.6649,11237.0
2016-02-12 14:30:00,81.81,81.86,81.73,81.74,14043.0,66.673,66.7138,66.6078,66.616,14043.0
2016-02-12 14:35:00,81.77,81.78,81.66,81.66,15645.0,66.6404,66.6486,66.5508,66.5508,15645.0
2016-02-12 14:40:00,81.66,81.75,81.62,81.75,18719.0,66.5508,66.6241,66.5182,66.6241,18719.0
2016-02-12 14:45:00,81.75,81.79,81.66,81.73,9936.0,66.6241,66.6567,66.5508,66.6078,9936.0
2016-02-12 14:50:00,81.74,81.79,81.7,81.75,11454.0,66.616,66.6567,66.5834,66.6241,11454.0
2016-02-12 14:55:00,81.76,81.81,81.7,81.7,10080.0,66.6323,66.673,66.5834,66.5834,10080.0
2016-02-12 15:00:00,81.69,81.72,81.59,81.69,11818.0,66.5752,66.5997,66.4938,66.5752,11818.0
2016-02-12 15:05:00,81.7,81.78,81.63,81.66,12141.0,66.5834,66.6486,66.5264,66.5508,12141.0
2016-02-12 15:10:00,81.67,81.77,81.65,81.73,12520.0,66.559,66.6404,66.5427,66.6078,12520.0
2016-02-12 15:15:00,81.74,81.82,81.74,81.79,15011.0,66.616,66.6812,66.616,66.6567,15011.0
2016-02-12 15:20:00,81.79,81.85,81.74,81.78,15867.0,66.6567,66.7056,66.616,66.6486,15867.0
2016-02-12 15:25:00,81.77,81.83,81.7,81.8,16881.0,66.6404,66.6893,66.5834,66.6649,16881.0
2016-02-12 15:30:00,81.81,81.82,81.58,81.58,21006.0,66.673,66.6812,66.4856,66.4856,21006.0
2016-02-12 15:35:00,81.59,81.65,81.57,81.59,24974.0,66.4938,66.5427,66.4775,66.4938,24974.0
2016-02-12 15:40:00,81.6,81.74,81.58,81.71,27365.0,66.5019,66.616,66.4856,66.5915,27365.0
2016-02-12 15:45:00,81.71,81.81,81.71,81.75,45900.0,66.5915,66.673,66.5915,66.6241,45900.0
2016-02-12 15:50:00,81.77,81.79,81.66,81.75,32403.0,66.6404,66.6567,66.5508,66.6241,32403.0
2016-02-12 15:55:00,81.75,81.81,81.7,81.73,83524.0,66.6241,66.673,66.5834,66.6078,83524.0
2016-02-16 09:30:00,83.05,83.17,82.65,82.76,64215.0,67.6836,67.7814,67.3576,67.4473,64215.0
2016-02-16 09:35:00,82.83,83.09,82.82,82.99,19631.0,67.5043,67.7162,67.4962,67.6347,19631.0
2016-02-16 09:40:00,82.93,83.4,82.9,83.34,23666.0,67.5858,67.9689,67.5614,67.92,23666.0
2016-02-16 09:45:00,83.34,83.46,83.06,83.09,37065.0,67.92,68.0178,67.6918,67.7162,37065.0
2016-02-16 09:50:00,83.09,83.13,82.97,83.06,16024.0,67.7162,67.7488,67.6184,67.6918,16024.0
2016-02-16 09:55:00,83.08,83.15,82.98,83.15,10006.0,67.7081,67.7651,67.6266,67.7651,10006.0
2016-02-16 10:00:00,83.11,83.23,82.96,82.97,16367.0,67.7325,67.8303,67.6103,67.6184,16367.0
2016-02-16 10:05:00,82.99,82.99,82.85,82.89,11077.0,67.6347,67.6347,67.5206,67.5532,11077.0
2016-02-16 10:10:00,82.88,82.94,82.81,82.89,25578.0,67.5451,67.594,67.488,67.5532,25578.0
2016-02-16 10:15:00,82.85,82.94,82.81,82.85,12067.0,67.5206,67.594,67.488,67.5206,12067.0
2016-02-16 10:20:00,82.87,83.01,82.87,83.0,7795.0,67.5369,67.651,67.5369,67.6429,7795.0
2016-02-16 10:25:00,82.97,83.08,82.97,83.01,9302.0,67.6184,67.7081,67.6184,67.651,9302.0
2016-02-16 10:30:00,83.01,83.16,82.93,83.16,12679.0,67.651,67.7733,67.5858,67.7733,12679.0
2016-02-16 10:35:00,83.13,83.2,83.1,83.17,13764.0,67.7488,67.8059,67.7244,67.7814,13764.0
2016-02-16 10:40:00,83.18,83.26,83.12,83.25,12581.0,67.7896,67.8548,67.7407,67.8466,12581.0
2016-02-16 10:45:00,83.26,83.28,83.17,83.22,10697.0,67.8548,67.8711,67.7814,67.8222,10697.0
2016-02-16 10:50:00,83.2,83.2,83.06,83.06,10872.0,67.8059,67.8059,67.6918,67.6918,10872.0
2016-02-16 10:55:00,83.07,83.11,83.03,83.11,14234.0,67.6999,67.7325,67.6673,67.7325,14234.0
2016-02-16 11:00:00,83.12,83.2,83.08,83.11,13858.0,67.7407,67.8059,67.7081,67.7325,13858.0
2016-02-16 11:05:00,83.08,83.08,82.8,82.85,20818.0,67.7081,67.7081,67.4799,67.5206,20818.0
2016-02-16 11:10:00,82.82,82.84,82.7,82.7,13711.0,67.4962,67.5125,67.3984,67.3984,13711.0
2016-02-16 11:15:00,82.74,82.77,82.59,82.73,32031.0,67.431,67.4554,67.3087,67.4228,32031.0
2016-02-16 11:20:00,82.73,82.85,82.71,82.73,16228.0,67.4228,67.5206,67.4065,67.4228,16228.0
2016-02-16 11:25:00,82.72,82.81,82.72,82.8,6836.0,67.4147,67.488,67.4147,67.4799,6836.0
2016-02-16 11:30:00,82.8,82.93,82.78,82.93,9607.0,67.4799,67.5858,67.4636,67.5858,9607.0
2016-02-16 11:35:00,82.91,82.91,82.72,82.81,20985.0,67.5695,67.5695,67.4147,67.488,20985.0
2016-02-16 11:40:00,82.82,82.93,82.77,82.91,12046.0,67.4962,67.5858,67.4554,67.5695,12046.0
2016-02-16 11:45:00,82.94,82.94,82.83,82.89,5711.0,67.594,67.594,67.5043,67.5532,5711.0
2016-02-16 11:50:00,82.9,82.94,82.84,82.9,6772.0,67.5614,67.594,67.5125,67.5614,6772.0
2016-02-16 11:55:00,82.93,83.01,82.89,82.98,6232.0,67.5858,67.651,67.5532,67.6266,6232.0
2016-02-16 12:00:00,83.0,83.14,82.96,83.12,10619.0,67.6429,67.757,67.6103,67.7407,10619.0
2016-02-16 12:05:00,83.15,83.19,83.12,83.15,4914.0,67.7651,67.7977,67.7407,67.7651,4914.0
2016-02-16 12:10:00,83.16,83.22,83.12,83.22,9500.0,67.7733,67.8222,67.7407,67.8222,9500.0
2016-02-16 12:15:00,83.21,83.32,83.2,83.29,15178.0,67.814,67.9037,67.8059,67.8792,15178.0
2016-02-16 12:20:00,83.28,83.37,83.28,83.35,11872.0,67.8711,67.9444,67.8711,67.9281,11872.0
2016-02-16 12:25:00,83.35,83.43,83.35,83.4,10658.0,67.9281,67.9933,67.9281,67.9689,10658.0
2016-02-16 12:30:00,83.43,83.47,83.4,83.45,16552.0,67.9933,68.0259,67.9689,68.0096,16552.0
2016-02-16 12:35:00,83.45,83.47,83.38,83.39,15718.0,68.0096,68.0259,67.9526,67.9607,15718.0
2016-02-16 12:40:00,83.38,83.45,83.35,83.43,9625.0,67.9526,68.0096,67.9281,67.9933,9625.0
2016-02-16 12:45:00,83.43,83.54,83.42,83.51,9337.0,67.9933,68.083,67.9852,68.0585,9337.0
2016-02-16 12:50:00,83.5,83.54,83.44,83.54,6165.0,68.0504,68.083,68.0015,68.083,6165.0
2016-02-16 12:55:00,83.57,83.65,83.56,83.59,8068.0,68.1074,68.1726,68.0993,68.1237,8068.0
2016-02-16 13:00:00,83.61,83.67,83.59,83.64,8033.0,68.14,68.1889,68.1237,68.1644,8033.0
2016-02-16 13:05:00,83.63,83.65,83.56,83.6,5816.0,68.1563,68.1726,68.0993,68.1319,5816.0
2016-02-16 13:10:00,83.61,83.66,83.6,83.61,7206.0,68.14,68.1807,68.1319,68.14,7206.0
2016-02-16 13:15:00,83.63,83.72,83.61,83.71,8839.0,68.1563,68.2296,68.14,68.2215,8839.0
2016-02-16 13:20:00,83.72,83.78,83.71,83.74,21685.0,68.2296,68.2785,68.2215,68.2459,21685.0
2016-02-16 13:25:00,83.77,83.81,83.74,83.75,19141.0,68.2704,68.303,68.2459,68.2541,19141.0
2016-02-16 13:30:00,83.78,83.81,83.74,83.75,14837.0,68.2785,68.303,68.2459,68.2541,14837.0
2016-02-16 13:35:00,83.75,83.77,83.68,83.68,7369.0,68.2541,68.2704,68.197,68.197,7369.0
2016-02-16 13:40:00,83.68,83.78,83.68,83.78,10677.0,68.197,68.2785,68.197,68.2785,10677.0
2016-02-16 13:45:00,83.78,83.79,83.68,83.7,7934.0,68.2785,68.2867,68.197,68.2133,7934.0
2016-02-16 13:50:00,83.7,83.78,83.69,83.76,9899.0,68.2133,68.2785,68.2052,68.2622,9899.0
2016-02-16 13:55:00,83.77,83.84,83.77,83.84,12775.0,68.2704,68.3274,68.2704,68.3274,12775.0
2016-02-16 14:00:00,83.84,83.91,83.83,83.9,25679.0,68.3274,68.3845,68.3193,68.3763,25679.0
2016-02-16 14:05:00,83.9,83.94,83.79,83.81,26695.0,68.3763,68.4089,68.2867,68.303,26695.0
2016-02-16 14:10:00,83.83,83.97,83.81,83.95,23513.0,68.3193,68.4334,68.303,68.4171,23513.0
2016-02-16 14:15:00,83.96,84.0,83.93,83.95,33504.0,68.4252,68.4578,68.4008,68.4171,33504.0
2016-02-16 14:20:00,83.96,84.01,83.93,83.99,29364.0,68.4252,68.466,68.4008,68.4497,29364.0
2016-02-16 14:25:00,84.0,84.02,83.94,84.0,16433.0,68.4578,68.4741,68.4089,68.4578,16433.0
2016-02-16 14:30:00,84.0,84.02,83.95,83.98,14261.0,68.4578,68.4741,68.4171,68.4415,14261.0
2016-02-16 14:35:00,83.99,84.02,83.83,83.85,14734.0,68.4497,68.4741,68.3193,68.3356,14734.0
2016-02-16 14:40:00,83.84,83.89,83.79,83.87,10421.0,68.3274,68.3682,68.2867,68.3519,10421.0
2016-02-16 14:45:00,83.87,83.87,83.73,83.73,7384.0,68.3519,68.3519,68.2378,68.2378,7384.0
2016-02-16 14:50:00,83.74,83.77,83.7,83.7,14603.0,68.2459,68.2704,68.2133,68.2133,14603.0
2016-02-16 14:55:00,83.71,83.75,83.65,83.67,11487.0,68.2215,68.2541,68.1726,68.1889,11487.0
2016-02-16 15:00:00,83.67,83.73,83.66,83.67,18149.0,68.1889,68.2378,68.1807,68.1889,18149.0
2016-02-16 15:05:00,83.66,83.67,83.57,83.61,20014.0,68.1807,68.1889,68.1074,68.14,20014.0
2016-02-16 15:10:00,83.61,83.71,83.58,83.71,18598.0,68.14,68.2215,68.1156,68.2215,18598.0
2016-02-16 15:15:00,83.71,83.79,83.71,83.74,13962.0,68.2215,68.2867,68.2215,68.2459,13962.0
2016-02-16 15:20:00,83.75,83.76,83.66,83.66,15750.0,68.2541,68.2622,68.1807,68.1807,15750.0
2016-02-16 15:25:00,83.66,83.73,83.64,83.72,19071.0,68.1807,68.2378,68.1644,68.2296,19071.0
2016-02-16 15:30:00,83.7,83.72,83.64,83.67,21478.0,68.2133,68.2296,68.1644,68.1889,21478.0
2016-02-16 15:35:00,83.68,83.68,83.57,83.57,21779.0,68.197,68.197,68.1074,68.1074,21779.0
2016-02-16 15:40:00,83.58,83.65,83.52,83.64,20930.0,68.1156,68.1726,68.0667,68.1644,20930.0
2016-02-16 15:45:00,83.64,83.64,83.47,83.53,32824.0,68.1644,68.1644,68.0259,68.0748,32824.0
2016-02-16 15:50:00,83.55,83.72,83.54,83.72,40530.0,68.0911,68.2296,68.083,68.2296,40530.0
2016-02-16 15:55:00,83.71,83.81,83.65,83.78,142403.0,68.2215,68.303,68.1726,68.2785,142403.0
2016-02-17 09:30:00,84.16,84.59,83.93,84.01,65451.0,68.5882,68.9387,68.4008,68.466,65451.0
2016-02-17 09:35:00,84.12,84.19,83.92,84.14,16495.0,68.5556,68.6127,68.3926,68.5719,16495.0
2016-02-17 09:40:00,84.15,84.28,84.09,84.24,13357.0,68.5801,68.686,68.5312,68.6534,13357.0
2016-02-17 09:45:00,84.21,84.22,83.9,84.0,9466.0,68.629,68.6371,68.3763,68.4578,9466.0
2016-02-17 09:50:00,84.04,84.27,84.03,84.09,11947.0,68.4904,68.6779,68.4823,68.5312,11947.0
2016-02-17 09:55:00,84.13,84.17,84.01,84.01,11204.0,68.5638,68.5964,68.466,68.466,11204.0
2016-02-17 10:00:00,84.02,84.17,84.02,84.16,17986.0,68.4741,68.5964,68.4741,68.5882,17986.0
2016-02-17 10:05:00,84.17,84.4,84.17,84.33,32386.0,68.5964,68.7838,68.5964,68.7268,32386.0
2016-02-17 10:10:00,84.33,84.38,84.27,84.27,31816.0,68.7268,68.7675,68.6779,68.6779,31816.0
2016-02-17 10:15:00,84.27,84.3,84.23,84.27,14837.0,68.6779,68.7023,68.6453,68.6779,14837.0
2016-02-17 10:20:00,84.27,84.39,84.26,84.31,39771.0,68.6779,68.7757,68.6697,68.7105,39771.0
2016-02-17 10:25:00,84.29,84.55,84.29,84.55,28906.0,68.6942,68.9061,68.6942,68.9061,28906.0
2016-02-17 10:30:00,84.57,84.62,84.5,84.61,25479.0,68.9224,68.9631,68.8653,68.955,25479.0
2016-02-17 10:35:00,84.58,84.65,84.53,84.55,20866.0,68.9305,68.9876,68.8898,68.9061,20866.0
2016-02-17 10:40:00,84.57,84.65,84.53,84.64,9719.0,68.9224,68.9876,68.8898,68.9794,9719.0
2016-02-17 10:45:00,84.65,84.77,84.64,84.77,21206.0,68.9876,69.0854,68.9794,69.0854,21206.0
2016-02-17 10:50:00,84.77,84.79,84.66,84.72,12076.0,69.0854,69.1017,68.9957,69.0446,12076.0
2016-02-17 10:55:00,84.72,84.82,84.69,84.77,17506.0,69.0446,69.1261,69.0202,69.0854,17506.0
2016-02-17 11:00:00,84.76,84.84,84.7,84.82,11961.0,69.0772,69.1424,69.0283,69.1261,11961.0
2016-02-17 11:05:00,84.85,84.9,84.74,84.74,18108.0,69.1506,69.1913,69.0609,69.0609,18108.0
2016-02-17 11:10:00,84.75,84.75,84.62,84.64,5740.0,69.0691,69.0691,68.9631,68.9794,5740.0
2016-02-17 11:15:00,84.66,84.74,84.64,84.65,9559.0,68.9957,69.0609,68.9794,68.9876,9559.0
2016-02-17 11:20:00,84.66,84.66,84.61,84.64,3400.0,68.9957,68.9957,68.955,68.9794,3400.0
2016-02-17 11:25:00,84.67,84.8,84.63,84.75,10522.0,69.0039,69.1098,68.9713,69.0691,10522.0
2016-02-17 11:30:00,84.78,84.79,84.65,84.79,14783.0,69.0935,69.1017,68.9876,69.1017,14783.0
2016-02-17 11:35:00,84.82,84.83,84.72,84.76,6964.0,69.1261,69.1343,69.0446,69.0772,6964.0
2016-02-17 11:40:00,84.74,84.84,84.69,84.81,7968.0,69.0609,69.1424,69.0202,69.118,7968.0
2016-02-17 11:45:00,84.83,84.83,84.75,84.78,26906.0,69.1343,69.1343,69.0691,69.0935,26906.0
2016-02-17 11:50:00,84.79,84.86,84.76,84.82,18149.0,69.1017,69.1587,69.0772,69.1261,18149.0
2016-02-17 11:55:00,84.81,84.92,84.77,84.92,9677.0,69.118,69.2076,69.0854,69.2076,9677.0
2016-02-17 12:00:00,84.93,84.96,84.9,84.95,16564.0,69.2158,69.2402,69.1913,69.2321,16564.0
2016-02-17 12:05:00,84.93,85.0,84.93,84.96,7370.0,69.2158,69.2728,69.2158,69.2402,7370.0
2016-02-17 12:10:00,84.97,84.98,84.91,84.96,6081.0,69.2484,69.2565,69.1995,69.2402,6081.0
2016-02-17 12:15:00,84.93,84.97,84.91,84.95,6522.0,69.2158,69.2484,69.1995,69.2321,6522.0
2016-02-17 12:20:00,84.96,85.06,84.94,85.01,27468.0,69.2402,69.3217,69.2239,69.281,27468.0
2016-02-17 12:25:00,85.0,85.14,84.98,85.11,11347.0,69.2728,69.3869,69.2565,69.3625,11347.0
2016-02-17 12:30:00,85.12,85.25,85.12,85.24,6852.0,69.3706,69.4766,69.3706,69.4684,6852.0
2016-02-17 12:35:00,85.2,85.26,85.16,85.17,4696.0,69.4358,69.4847,69.4032,69.4114,4696.0
2016-02-17 12:40:00,85.19,85.2,85.13,85.15,9611.0,69.4277,69.4358,69.3788,69.3951,9611.0
2016-02-17 12:45:00,85.14,85.19,85.11,85.14,5809.0,69.3869,69.4277,69.3625,69.3869,5809.0
2016-02-17 12:50:00,85.13,85.2,85.13,85.16,7270.0,69.3788,69.4358,69.3788,69.4032,7270.0
2016-02-17 12:55:00,85.15,85.16,85.1,85.12,3400.0,69.3951,69.4032,69.3543,69.3706,3400.0
2016-02-17 13:00:00,85.12,85.17,85.09,85.14,7403.0,69.3706,69.4114,69.3462,69.3869,7403.0
2016-02-17 13:05:00,85.14,85.19,85.1,85.17,8348.0,69.3869,69.4277,69.3543,69.4114,8348.0
2016-02-17 13:10:00,85.17,85.18,85.13,85.16,7077.0,69.4114,69.4195,69.3788,69.4032,7077.0
2016-02-17 13:15:00,85.15,85.2,85.13,85.17,5458.0,69.3951,69.4358,69.3788,69.4114,5458.0
2016-02-17 13:20:00,85.17,85.19,85.14,85.15,7790.0,69.4114,69.4277,69.3869,69.3951,7790.0
2016-02-17 13:25:00,85.12,85.2,85.11,85.2,7635.0,69.3706,69.4358,69.3625,69.4358,7635.0
2016-02-17 13:30:00,85.2,85.2,85.06,85.12,5369.0,69.4358,69.4358,69.3217,69.3706,5369.0
2016-02-17 13:35:00,85.1,85.15,85.1,85.11,12623.0,69.3543,69.3951,69.3543,69.3625,12623.0
2016-02-17 13:40:00,85.11,85.15,85.06,85.1,17882.0,69.3625,69.3951,69.3217,69.3543,17882.0
2016-02-17 13:45:00,85.09,85.09,85.0,85.02,11419.0,69.3462,69.3462,69.2728,69.2891,11419.0
2016-02-17 13:50:00,85.02,85.04,84.96,84.97,7779.0,69.2891,69.3054,69.2402,69.2484,7779.0
2016-02-17 13:55:00,84.96,84.99,84.94,84.97,21213.0,69.2402,69.2647,69.2239,69.2484,21213.0
2016-02-17 14:00:00,84.96,85.18,84.96,85.14,46940.0,69.2402,69.4195,69.2402,69.3869,46940.0
2016-02-17 14:05:00,85.13,85.22,85.1,85.19,5351.0,69.3788,69.4521,69.3543,69.4277,5351.0
2016-02-17 14:10:00,85.17,85.22,85.11,85.22,6860.0,69.4114,69.4521,69.3625,69.4521,6860.0
2016-02-17 14:15:00,85.21,85.34,85.2,85.29,10711.0,69.444,69.5499,69.4358,69.5092,10711.0
2016-02-17 14:20:00,85.3,85.41,85.3,85.39,15546.0,69.5173,69.607,69.5173,69.5907,15546.0
2016-02-17 14:25:00,85.38,85.4,85.3,85.31,13305.0,69.5825,69.5988,69.5173,69.5255,13305.0
2016-02-17 14:30:00,85.29,85.37,85.29,85.31,8064.0,69.5092,69.5744,69.5092,69.5255,8064.0
2016-02-17 14:35:00,85.31,85.34,85.3,85.3,7574.0,69.5255,69.5499,69.5173,69.5173,7574.0
2016-02-17 14:40:00,85.29,85.36,85.29,85.33,20684.0,69.5092,69.5662,69.5092,69.5418,20684.0
2016-02-17 14:45:00,85.34,85.4,85.31,85.34,18546.0,69.5499,69.5988,69.5255,69.5499,18546.0
2016-02-17 14:50:00,85.34,85.36,85.27,85.34,32814.0,69.5499,69.5662,69.4929,69.5499,32814.0
2016-02-17 14:55:00,85.33,85.36,85.31,85.33,19748.0,69.5418,69.5662,69.5255,69.5418,19748.0
2016-02-17 15:00:00,85.36,85.4,85.29,85.31,20220.0,69.5662,69.5988,69.5092,69.5255,20220.0
2016-02-17 15:05:00,85.31,85.4,85.3,85.4,12641.0,69.5255,69.5988,69.5173,69.5988,12641.0
2016-02-17 15:10:00,85.4,85.44,85.37,85.44,16615.0,69.5988,69.6314,69.5744,69.6314,16615.0
2016-02-17 15:15:00,85.43,85.44,85.37,85.37,14094.0,69.6233,69.6314,69.5744,69.5744,14094.0
2016-02-17 15:20:00,85.37,85.4,85.22,85.24,26209.0,69.5744,69.5988,69.4521,69.4684,26209.0
2016-02-17 15:25:00,85.23,85.32,85.2,85.29,15934.0,69.4603,69.5336,69.4358,69.5092,15934.0
2016-02-17 15:30:00,85.31,85.35,85.27,85.31,22428.0,69.5255,69.5581,69.4929,69.5255,22428.0
2016-02-17 15:35:00,85.31,85.4,85.21,85.39,33883.0,69.5255,69.5988,69.444,69.5907,33883.0
2016-02-17 15:40:00,85.4,85.4,85.28,85.28,23961.0,69.5988,69.5988,69.501,69.501,23961.0
2016-02-17 15:45:00,85.28,85.33,85.27,85.29,30100.0,69.501,69.5418,69.4929,69.5092,30100.0
2016-02-17 15:50:00,85.29,85.37,85.29,85.35,36784.0,69.5092,69.5744,69.5092,69.5581,36784.0
2016-02-17 15:55:00,85.36,85.37,85.28,85.33,119756.0,69.5662,69.5744,69.501,69.5418,119756.0
2016-02-18 09:30:00,85.48,85.7,85.19,85.52,31089.0,69.664,69.8433,69.4277,69.6966,31089.0
2016-02-18 09:35:00,85.53,85.53,85.2,85.23,11509.0,69.7048,69.7048,69.4358,69.4603,11509.0
2016-02-18 09:40:00,85.26,85.54,85.2,85.33,18791.0,69.4847,69.7129,69.4358,69.5418,18791.0
2016-02-18 09:45:00,85.34,85.54,85.3,85.4,10914.0,69.5499,69.7129,69.5173,69.5988,10914.0
2016-02-18 09:50:00,85.36,85.47,85.33,85.45,6003.0,69.5662,69.6559,69.5418,69.6396,6003.0
2016-02-18 09:55:00,85.39,85.43,85.3,85.31,5751.0,69.5907,69.6233,69.5173,69.5255,5751.0
2016-02-18 10:00:00,85.34,85.48,85.2,85.47,12891.0,69.5499,69.664,69.4358,69.6559,12891.0
2016-02-18 10:05:00,85.44,85.44,85.28,85.29,6102.0,69.6314,69.6314,69.501,69.5092,6102.0
2016-02-18 10:10:00,85.31,85.48,85.3,85.47,6729.0,69.5255,69.664,69.5173,69.6559,6729.0
2016-02-18 10:15:00,85.49,85.5,85.37,85.38,10025.0,69.6722,69.6803,69.5744,69.5825,10025.0
2016-02-18 10:20:00,85.4,85.5,85.38,85.49,9770.0,69.5988,69.6803,69.5825,69.6722,9770.0
2016-02-18 10:25:00,85.49,85.51,85.38,85.42,17529.0,69.6722,69.6885,69.5825,69.6151,17529.0
2016-02-18 10:30:00,85.39,85.53,85.37,85.52,12055.0,69.5907,69.7048,69.5744,69.6966,12055.0
2016-02-18 10:35:00,85.5,85.5,85.42,85.48,3559.0,69.6803,69.6803,69.6151,69.664,3559.0
2016-02-18 10:40:00,85.47,85.47,85.36,85.46,10099.0,69.6559,69.6559,69.5662,69.6477,10099.0
2016-02-18 10:45:00,85.45,85.49,85.33,85.33,14817.0,69.6396,69.6722,69.5418,69.5418,14817.0
2016-02-18 10:50:00,85.36,85.38,85.3,85.3,4210.0,69.5662,69.5825,69.5173,69.5173,4210.0
2016-02-18 10:55:00,85.29,85.4,85.27,85.3,13586.0,69.5092,69.5988,69.4929,69.5173,13586.0
2016-02-18 11:00:00,85.27,85.4,85.18,85.27,17673.0,69.4929,69.5988,69.4195,69.4929,17673.0
2016-02-18 11:05:00,85.31,85.38,85.25,85.33,10976.0,69.5255,69.5825,69.4766,69.5418,10976.0
2016-02-18 11:10:00,85.35,85.5,85.33,85.45,12112.0,69.5581,69.6803,69.5418,69.6396,12112.0
2016-02-18 11:15:00,85.44,85.47,85.34,85.35,3835.0,69.6314,69.6559,69.5499,69.5581,3835.0
2016-02-18 11:20:00,85.36,85.38,85.22,85.32,8399.0,69.5662,69.5825,69.4521,69.5336,8399.0
2016-02-18 11:25:00,85.31,85.45,85.31,85.43,11108.0,69.5255,69.6396,69.5255,69.6233,11108.0
2016-02-18 11:30:00,85.45,85.48,85.35,85.45,13181.0,69.6396,69.664,69.5581,69.6396,13181.0
2016-02-18 11:35:00,85.44,85.53,85.39,85.51,5331.0,69.6314,69.7048,69.5907,69.6885,5331.0
2016-02-18 11:40:00,85.49,85.54,85.47,85.52,10499.0,69.6722,69.7129,69.6559,69.6966,10499.0
2016-02-18 11:45:00,85.52,85.52,85.42,85.46,11411.0,69.6966,69.6966,69.6151,69.6477,11411.0
2016-02-18 11:50:00,85.46,85.53,85.4,85.52,8051.0,69.6477,69.7048,69.5988,69.6966,8051.0
2016-02-18 11:55:00,85.49,85.61,85.49,85.61,14732.0,69.6722,69.7699,69.6722,69.7699,14732.0
2016-02-18 12:00:00,85.6,85.65,85.6,85.63,6170.0,69.7618,69.8025,69.7618,69.7862,6170.0
2016-02-18 12:05:00,85.6,85.61,85.56,85.58,5092.0,69.7618,69.7699,69.7292,69.7455,5092.0
2016-02-18 12:10:00,85.57,85.6,85.47,85.47,7677.0,69.7374,69.7618,69.6559,69.6559,7677.0
2016-02-18 12:15:00,85.5,85.53,85.46,85.51,6821.0,69.6803,69.7048,69.6477,69.6885,6821.0
2016-02-18 12:20:00,85.49,85.5,85.44,85.48,6297.0,69.6722,69.6803,69.6314,69.664,6297.0
2016-02-18 12:25:00,85.46,85.57,85.45,85.52,6294.0,69.6477,69.7374,69.6396,69.6966,6294.0
2016-02-18 12:30:00,85.52,85.52,85.43,85.47,6696.0,69.6966,69.6966,69.6233,69.6559,6696.0
2016-02-18 12:35:00,85.45,85.47,85.41,85.41,3292.0,69.6396,69.6559,69.607,69.607,3292.0
2016-02-18 12:40:00,85.42,85.43,85.36,85.4,4983.0,69.6151,69.6233,69.5662,69.5988,4983.0
2016-02-18 12:45:00,85.38,85.42,85.34,85.37,7323.0,69.5825,69.6151,69.5499,69.5744,7323.0
2016-02-18 12:50:00,85.38,85.46,85.37,85.42,16810.0,69.5825,69.6477,69.5744,69.6151,16810.0
2016-02-18 12:55:00,85.44,85.48,85.34,85.34,5500.0,69.6314,69.664,69.5499,69.5499,5500.0
2016-02-18 13:00:00,85.32,85.43,85.32,85.4,9096.0,69.5336,69.6233,69.5336,69.5988,9096.0
2016-02-18 13:05:00,85.4,85.45,85.34,85.43,4623.0,69.5988,69.6396,69.5499,69.6233,4623.0
2016-02-18 13:10:00,85.43,85.45,85.35,85.4,34559.0,69.6233,69.6396,69.5581,69.5988,34559.0
2016-02-18 13:15:00,85.38,85.42,85.28,85.29,30681.0,69.5825,69.6151,69.501,69.5092,30681.0
2016-02-18 13:20:00,85.27,85.27,85.15,85.18,11930.0,69.4929,69.4929,69.3951,69.4195,11930.0
2016-02-18 13:25:00,85.19,85.23,85.15,85.16,26570.0,69.4277,69.4603,69.3951,69.4032,26570.0
2016-02-18 13:30:00,85.17,85.23,85.14,85.22,4879.0,69.4114,69.4603,69.3869,69.4521,4879.0
2016-02-18 13:35:00,85.2,85.2,85.07,85.1,19437.0,69.4358,69.4358,69.3299,69.3543,19437.0
2016-02-18 13:40:00,85.1,85.11,85.05,85.08,6719.0,69.3543,69.3625,69.3136,69.338,6719.0
2016-02-18 13:45:00,85.07,85.1,84.96,84.99,22155.0,69.3299,69.3543,69.2402,69.2647,22155.0
2016-02-18 13:50:00,84.99,85.06,84.97,85.06,16787.0,69.2647,69.3217,69.2484,69.3217,16787.0
2016-02-18 13:55:00,85.04,85.05,84.95,85.0,15961.0,69.3054,69.3136,69.2321,69.2728,15961.0
2016-02-18 14:00:00,85.01,85.06,84.98,85.04,18103.0,69.281,69.3217,69.2565,69.3054,18103.0
2016-02-18 14:05:00,85.05,85.1,85.0,85.07,32988.0,69.3136,69.3543,69.2728,69.3299,32988.0
2016-02-18 14:10:00,85.07,85.09,85.02,85.02,11300.0,69.3299,69.3462,69.2891,69.2891,11300.0
2016-02-18 14:15:00,85.03,85.13,84.98,85.06,21628.0,69.2973,69.3788,69.2565,69.3217,21628.0
2016-02-18 14:20:00,85.07,85.16,85.07,85.15,17194.0,69.3299,69.4032,69.3299,69.3951,17194.0
2016-02-18 14:25:00,85.15,85.18,85.1,85.15,10716.0,69.3951,69.4195,69.3543,69.3951,10716.0
2016-02-18 14:30:00,85.15,85.19,85.13,85.15,16028.0,69.3951,69.4277,69.3788,69.3951,16028.0
2016-02-18 14:35:00,85.15,85.22,85.15,85.16,18849.0,69.3951,69.4521,69.3951,69.4032,18849.0
2016-02-18 14:40:00,85.17,85.18,85.1,85.1,8691.0,69.4114,69.4195,69.3543,69.3543,8691.0
2016-02-18 14:45:00,85.1,85.1,85.04,85.08,12670.0,69.3543,69.3543,69.3054,69.338,12670.0
2016-02-18 14:50:00,85.09,85.14,85.07,85.1,11997.0,69.3462,69.3869,69.3299,69.3543,11997.0
2016-02-18 14:55:00,85.11,85.13,85.05,85.06,13910.0,69.3625,69.3788,69.3136,69.3217,13910.0
2016-02-18 15:00:00,85.08,85.09,84.99,85.02,22639.0,69.338,69.3462,69.2647,69.2891,22639.0
2016-02-18 15:05:00,85.02,85.02,84.93,84.94,20077.0,69.2891,69.2891,69.2158,69.2239,20077.0
2016-02-18 15:10:00,84.94,84.97,84.85,84.88,20976.0,69.2239,69.2484,69.1506,69.175,20976.0
2016-02-18 15:15:00,84.87,85.01,84.87,85.01,16946.0,69.1669,69.281,69.1669,69.281,16946.0
2016-02-18 15:20:00,85.0,85.01,84.93,84.97,13042.0,69.2728,69.281,69.2158,69.2484,13042.0
2016-02-18 15:25:00,84.98,85.02,84.88,84.98,17935.0,69.2565,69.2891,69.175,69.2565,17935.0
2016-02-18 15:30:00,84.99,85.05,84.88,84.94,50562.0,69.2647,69.3136,69.175,69.2239,50562.0
2016-02-18 15:35:00,84.93,85.02,84.91,85.02,27813.0,69.2158,69.2891,69.1995,69.2891,27813.0
2016-02-18 15:40:00,85.03,85.03,84.85,84.86,25846.0,69.2973,69.2973,69.1506,69.1587,25846.0
2016-02-18 15:45:00,84.86,84.87,84.76,84.8,23201.0,69.1587,69.1669,69.0772,69.1098,23201.0
2016-02-18 15:50:00,84.8,84.87,84.76,84.84,24186.0,69.1098,69.1669,69.0772,69.1424,24186.0
2016-02-18 15:55:00,84.85,84.93,84.84,84.91,59164.0,69.1506,69.2158,69.1424,69.1995,59164.0
2016-02-19 09:30:00,84.53,84.97,84.42,84.79,189962.0,68.8898,69.2484,68.8001,69.1017,189962.0
2016-02-19 09:35:00,84.75,84.82,84.41,84.47,14076.0,69.0691,69.1261,68.792,68.8409,14076.0
2016-02-19 09:40:00,84.47,84.58,84.39,84.49,13852.0,68.8409,68.9305,68.7757,68.8572,13852.0
2016-02-19 09:45:00,84.44,84.78,84.44,84.78,5287.0,68.8164,69.0935,68.8164,69.0935,5287.0
2016-02-19 09:50:00,84.7,84.89,84.68,84.81,11829.0,69.0283,69.1832,69.012,69.118,11829.0
2016-02-19 09:55:00,84.83,84.94,84.78,84.79,7322.0,69.1343,69.2239,69.0935,69.1017,7322.0
2016-02-19 10:00:00,84.77,84.82,84.69,84.76,7291.0,69.0854,69.1261,69.0202,69.0772,7291.0
2016-02-19 10:05:00,84.75,84.91,84.71,84.91,8961.0,69.0691,69.1995,69.0365,69.1995,8961.0
2016-02-19 10:10:00,84.89,84.93,84.82,84.92,11352.0,69.1832,69.2158,69.1261,69.2076,11352.0
2016-02-19 10:15:00,84.9,85.19,84.88,85.14,12980.0,69.1913,69.4277,69.175,69.3869,12980.0
2016-02-19 10:20:00,85.15,85.23,85.08,85.08,6362.0,69.3951,69.4603,69.338,69.338,6362.0
2016-02-19 10:25:00,85.11,85.14,85.06,85.12,9466.0,69.3625,69.3869,69.3217,69.3706,9466.0
2016-02-19 10:30:00,85.14,85.32,85.09,85.32,11868.0,69.3869,69.5336,69.3462,69.5336,11868.0
2016-02-19 10:35:00,85.28,85.3,85.18,85.2,7021.0,69.501,69.5173,69.4195,69.4358,7021.0
2016-02-19 10:40:00,85.17,85.25,85.08,85.1,24461.0,69.4114,69.4766,69.338,69.3543,24461.0
2016-02-19 10:45:00,85.12,85.26,85.1,85.22,6535.0,69.3706,69.4847,69.3543,69.4521,6535.0
2016-02-19 10:50:00,85.26,85.36,85.21,85.31,12170.0,69.4847,69.5662,69.444,69.5255,12170.0
2016-02-19 10:55:00,85.33,85.41,85.26,85.29,16187.0,69.5418,69.607,69.4847,69.5092,16187.0
2016-02-19 11:00:00,85.28,85.28,85.12,85.12,11345.0,69.501,69.501,69.3706,69.3706,11345.0
2016-02-19 11:05:00,85.11,85.28,85.03,85.13,72078.0,69.3625,69.501,69.2973,69.3788,72078.0
2016-02-19 11:10:00,85.09,85.28,85.09,85.21,9016.0,69.3462,69.501,69.3462,69.444,9016.0
2016-02-19 11:15:00,85.22,85.39,85.22,85.36,12232.0,69.4521,69.5907,69.4521,69.5662,12232.0
2016-02-19 11:20:00,85.37,85.42,85.35,85.39,31789.0,69.5744,69.6151,69.5581,69.5907,31789.0
2016-02-19 11:25:00,85.39,85.61,85.36,85.58,41862.0,69.5907,69.7699,69.5662,69.7455,41862.0
2016-02-19 11:30:00,85.6,85.69,85.58,85.65,16484.0,69.7618,69.8351,69.7455,69.8025,16484.0
2016-02-19 11:35:00,85.65,85.68,85.53,85.55,19669.0,69.8025,69.827,69.7048,69.7211,19669.0
2016-02-19 11:40:00,85.54,85.63,85.5,85.6,10158.0,69.7129,69.7862,69.6803,69.7618,10158.0
2016-02-19 11:45:00,85.56,85.56,85.39,85.42,8712.0,69.7292,69.7292,69.5907,69.6151,8712.0
2016-02-19 11:50:00,85.43,85.47,85.37,85.37,8275.0,69.6233,69.6559,69.5744,69.5744,8275.0
2016-02-19 11:55:00,85.38,85.41,85.32,85.35,8366.0,69.5825,69.607,69.5336,69.5581,8366.0
2016-02-19 12:00:00,85.36,85.42,85.28,85.28,19481.0,69.5662,69.6151,69.501,69.501,19481.0
2016-02-19 12:05:00,85.29,85.35,85.23,85.32,19932.0,69.5092,69.5581,69.4603,69.5336,19932.0
2016-02-19 12:10:00,85.32,85.35,85.28,85.32,6117.0,69.5336,69.5581,69.501,69.5336,6117.0
2016-02-19 12:15:00,85.34,85.34,85.19,85.2,6428.0,69.5499,69.5499,69.4277,69.4358,6428.0
2016-02-19 12:20:00,85.21,85.23,85.16,85.21,9573.0,69.444,69.4603,69.4032,69.444,9573.0
2016-02-19 12:25:00,85.25,85.34,85.25,85.28,8277.0,69.4766,69.5499,69.4766,69.501,8277.0
2016-02-19 12:30:00,85.29,85.35,85.27,85.34,6461.0,69.5092,69.5581,69.4929,69.5499,6461.0
2016-02-19 12:35:00,85.33,85.42,85.33,85.39,8481.0,69.5418,69.6151,69.5418,69.5907,8481.0
2016-02-19 12:40:00,85.4,85.45,85.39,85.42,7966.0,69.5988,69.6396,69.5907,69.6151,7966.0
2016-02-19 12:45:00,85.41,85.52,85.4,85.46,37227.0,69.607,69.6966,69.5988,69.6477,37227.0
2016-02-19 12:50:00,85.47,85.54,85.45,85.48,11672.0,69.6559,69.7129,69.6396,69.664,11672.0
2016-02-19 12:55:00,85.47,85.54,85.41,85.49,13116.0,69.6559,69.7129,69.607,69.6722,13116.0
2016-02-19 13:00:00,85.47,85.6,85.46,85.54,36594.0,69.6559,69.7618,69.6477,69.7129,36594.0
2016-02-19 13:05:00,85.53,85.55,85.4,85.45,10141.0,69.7048,69.7211,69.5988,69.6396,10141.0
2016-02-19 13:10:00,85.43,85.46,85.36,85.37,10485.0,69.6233,69.6477,69.5662,69.5744,10485.0
2016-02-19 13:15:00,85.37,85.46,85.37,85.41,6820.0,69.5744,69.6477,69.5744,69.607,6820.0
2016-02-19 13:20:00,85.43,85.49,85.41,85.47,9526.0,69.6233,69.6722,69.607,69.6559,9526.0
2016-02-19 13:25:00,85.47,85.53,85.45,85.49,11685.0,69.6559,69.7048,69.6396,69.6722,11685.0
2016-02-19 13:30:00,85.5,85.57,85.49,85.49,8470.0,69.6803,69.7374,69.6722,69.6722,8470.0
2016-02-19 13:35:00,85.5,85.56,85.49,85.54,13908.0,69.6803,69.7292,69.6722,69.7129,13908.0
2016-02-19 13:40:00,85.55,85.6,85.53,85.53,19721.0,69.7211,69.7618,69.7048,69.7048,19721.0
2016-02-19 13:45:00,85.53,85.57,85.51,85.53,24832.0,69.7048,69.7374,69.6885,69.7048,24832.0
2016-02-19 13:50:00,85.54,85.57,85.49,85.52,11527.0,69.7129,69.7374,69.6722,69.6966,11527.0
2016-02-19 13:55:00,85.52,85.56,85.47,85.53,11482.0,69.6966,69.7292,69.6559,69.7048,11482.0
2016-02-19 14:00:00,85.55,85.56,85.49,85.49,9738.0,69.7211,69.7292,69.6722,69.6722,9738.0
2016-02-19 14:05:00,85.49,85.56,85.46,85.54,13148.0,69.6722,69.7292,69.6477,69.7129,13148.0
2016-02-19 14:10:00,85.52,85.55,85.48,85.52,11075.0,69.6966,69.7211,69.664,69.6966,11075.0
2016-02-19 14:15:00,85.51,85.57,85.49,85.54,11557.0,69.6885,69.7374,69.6722,69.7129,11557.0
2016-02-19 14:20:00,85.53,85.55,85.48,85.53,18601.0,69.7048,69.7211,69.664,69.7048,18601.0
2016-02-19 14:25:00,85.52,85.56,85.46,85.52,43970.0,69.6966,69.7292,69.6477,69.6966,43970.0
2016-02-19 14:30:00,85.51,85.54,85.45,85.47,10493.0,69.6885,69.7129,69.6396,69.6559,10493.0
2016-02-19 14:35:00,85.45,85.49,85.41,85.47,15878.0,69.6396,69.6722,69.607,69.6559,15878.0
2016-02-19 14:40:00,85.47,85.58,85.47,85.58,39932.0,69.6559,69.7455,69.6559,69.7455,39932.0
2016-02-19 14:45:00,85.57,85.59,85.51,85.53,12367.0,69.7374,69.7536,69.6885,69.7048,12367.0
2016-02-19 14:50:00,85.55,85.56,85.38,85.39,8831.0,69.7211,69.7292,69.5825,69.5907,8831.0
2016-02-19 14:55:00,85.37,85.39,85.3,85.32,12285.0,69.5744,69.5907,69.5173,69.5336,12285.0
2016-02-19 15:00:00,85.33,85.37,85.28,85.35,23859.0,69.5418,69.5744,69.501,69.5581,23859.0
2016-02-19 15:05:00,85.35,85.38,85.32,85.36,12454.0,69.5581,69.5825,69.5336,69.5662,12454.0
2016-02-19 15:10:00,85.36,85.42,85.34,85.38,26618.0,69.5662,69.6151,69.5499,69.5825,26618.0
2016-02-19 15:15:00,85.39,85.4,85.33,85.35,17364.0,69.5907,69.5988,69.5418,69.5581,17364.0
2016-02-19 15:20:00,85.35,85.49,85.35,85.44,24557.0,69.5581,69.6722,69.5581,69.6314,24557.0
2016-02-19 15:25:00,85.45,85.59,85.45,85.51,22804.0,69.6396,69.7536,69.6396,69.6885,22804.0
2016-02-19 15:30:00,85.52,85.54,85.45,85.48,14214.0,69.6966,69.7129,69.6396,69.664,14214.0
2016-02-19 15:35:00,85.48,85.57,85.44,85.57,19035.0,69.664,69.7374,69.6314,69.7374,19035.0
2016-02-19 15:40:00,85.57,85.62,85.49,85.53,31850.0,69.7374,69.7781,69.6722,69.7048,31850.0
2016-02-19 15:45:00,85.52,85.56,85.51,85.55,21539.0,69.6966,69.7292,69.6885,69.7211,21539.0
2016-02-19 15:50:00,85.6,85.6,85.55,85.57,31880.0,69.7618,69.7618,69.7211,69.7374,31880.0
2016-02-19 15:55:00,85.57,85.57,85.48,85.55,65458.0,69.7374,69.7374,69.664,69.7211,65458.0
2016-02-22 09:30:00,85.99,86.43,85.95,86.04,53932.0,70.0796,70.4382,70.047,70.1204,53932.0
2016-02-22 09:35:00,85.98,86.38,85.97,86.24,34094.0,70.0715,70.3975,70.0633,70.2834,34094.0
2016-02-22 09:40:00,86.28,86.45,86.14,86.45,11550.0,70.316,70.4545,70.2019,70.4545,11550.0
2016-02-22 09:45:00,86.45,86.52,86.27,86.28,10369.0,70.4545,70.5116,70.3078,70.316,10369.0
2016-02-22 09:50:00,86.31,86.39,86.25,86.25,9536.0,70.3404,70.4056,70.2915,70.2915,9536.0
2016-02-22 09:55:00,86.27,86.54,86.27,86.52,37570.0,70.3078,70.5279,70.3078,70.5116,37570.0
2016-02-22 10:00:00,86.53,86.64,86.43,86.58,22537.0,70.5197,70.6094,70.4382,70.5605,22537.0
2016-02-22 10:05:00,86.58,86.71,86.53,86.64,25757.0,70.5605,70.6664,70.5197,70.6094,25757.0
2016-02-22 10:10:00,86.64,86.68,86.59,86.64,14043.0,70.6094,70.642,70.5686,70.6094,14043.0
2016-02-22 10:15:00,86.64,86.72,86.55,86.55,20384.0,70.6094,70.6746,70.536,70.536,20384.0
2016-02-22 10:20:00,86.56,86.69,86.51,86.65,15827.0,70.5442,70.6501,70.5034,70.6175,15827.0
2016-02-22 10:25:00,86.66,86.76,86.62,86.7,15660.0,70.6257,70.7072,70.5931,70.6583,15660.0
2016-02-22 10:30:00,86.72,86.74,86.64,86.65,12351.0,70.6746,70.6909,70.6094,70.6175,12351.0
2016-02-22 10:35:00,86.65,86.65,86.5,86.5,9228.0,70.6175,70.6175,70.4953,70.4953,9228.0
2016-02-22 10:40:00,86.5,86.5,86.43,86.43,6964.0,70.4953,70.4953,70.4382,70.4382,6964.0
2016-02-22 10:45:00,86.44,86.5,86.41,86.43,20228.0,70.4464,70.4953,70.4219,70.4382,20228.0
2016-02-22 10:50:00,86.44,86.45,86.27,86.32,26900.0,70.4464,70.4545,70.3078,70.3486,26900.0
2016-02-22 10:55:00,86.29,86.37,86.26,86.37,7644.0,70.3241,70.3893,70.2997,70.3893,7644.0
2016-02-22 11:00:00,86.34,86.35,86.18,86.2,11330.0,70.3649,70.373,70.2345,70.2508,11330.0
2016-02-22 11:05:00,86.18,86.19,86.13,86.19,7924.0,70.2345,70.2426,70.1937,70.2426,7924.0
2016-02-22 11:10:00,86.2,86.23,86.16,86.2,9721.0,70.2508,70.2752,70.2182,70.2508,9721.0
2016-02-22 11:15:00,86.17,86.21,86.1,86.11,16133.0,70.2263,70.2589,70.1693,70.1774,16133.0
2016-02-22 11:20:00,86.11,86.12,86.01,86.01,27389.0,70.1774,70.1856,70.0959,70.0959,27389.0
2016-02-22 11:25:00,86.01,86.2,85.99,86.17,22327.0,70.0959,70.2508,70.0796,70.2263,22327.0
2016-02-22 11:30:00,86.2,86.25,86.16,86.24,21148.0,70.2508,70.2915,70.2182,70.2834,21148.0
2016-02-22 11:35:00,86.25,86.35,86.25,86.32,9400.0,70.2915,70.373,70.2915,70.3486,9400.0
2016-02-22 11:40:00,86.34,86.45,86.31,86.4,21454.0,70.3649,70.4545,70.3404,70.4138,21454.0
2016-02-22 11:45:00,86.42,86.43,86.35,86.36,10515.0,70.4301,70.4382,70.373,70.3812,10515.0
2016-02-22 11:50:00,86.36,86.41,86.26,86.26,10537.0,70.3812,70.4219,70.2997,70.2997,10537.0
2016-02-22 11:55:00,86.28,86.39,86.28,86.34,6224.0,70.316,70.4056,70.316,70.3649,6224.0
2016-02-22 12:00:00,86.33,86.33,86.26,86.3,8620.0,70.3567,70.3567,70.2997,70.3323,8620.0
2016-02-22 12:05:00,86.28,86.36,86.25,86.29,8469.0,70.316,70.3812,70.2915,70.3241,8469.0
2016-02-22 12:10:00,86.29,86.35,86.28,86.34,7300.0,70.3241,70.373,70.316,70.3649,7300.0
2016-02-22 12:15:00,86.34,86.35,86.22,86.27,8971.0,70.3649,70.373,70.2671,70.3078,8971.0
2016-02-22 12:20:00,86.27,86.29,86.2,86.2,6431.0,70.3078,70.3241,70.2508,70.2508,6431.0
2016-02-22 12:25:00,86.2,86.25,86.19,86.25,6875.0,70.2508,70.2915,70.2426,70.2915,6875.0
2016-02-22 12:30:00,86.24,86.35,86.24,86.3,8941.0,70.2834,70.373,70.2834,70.3323,8941.0
2016-02-22 12:35:00,86.33,86.44,86.32,86.37,10757.0,70.3567,70.4464,70.3486,70.3893,10757.0
2016-02-22 12:40:00,86.36,86.38,86.31,86.31,7084.0,70.3812,70.3975,70.3404,70.3404,7084.0
2016-02-22 12:45:00,86.3,86.3,86.23,86.23,10943.0,70.3323,70.3323,70.2752,70.2752,10943.0
2016-02-22 12:50:00,86.23,86.26,86.22,86.25,4777.0,70.2752,70.2997,70.2671,70.2915,4777.0
2016-02-22 12:55:00,86.25,86.25,86.15,86.17,10454.0,70.2915,70.2915,70.21,70.2263,10454.0
2016-02-22 13:00:00,86.17,86.24,86.17,86.22,9508.0,70.2263,70.2834,70.2263,70.2671,9508.0
2016-02-22 13:05:00,86.22,86.24,86.16,86.17,6971.0,70.2671,70.2834,70.2182,70.2263,6971.0
2016-02-22 13:10:00,86.16,86.16,86.06,86.1,9810.0,70.2182,70.2182,70.1367,70.1693,9810.0
2016-02-22 13:15:00,86.1,86.14,86.09,86.12,3580.0,70.1693,70.2019,70.1611,70.1856,3580.0
2016-02-22 13:20:00,86.11,86.12,86.08,86.08,5241.0,70.1774,70.1856,70.153,70.153,5241.0
2016-02-22 13:25:00,86.07,86.16,86.07,86.15,4994.0,70.1448,70.2182,70.1448,70.21,4994.0
2016-02-22 13:30:00,86.16,86.23,86.14,86.17,7113.0,70.2182,70.2752,70.2019,70.2263,7113.0
2016-02-22 13:35:00,86.17,86.31,86.15,86.31,18836.0,70.2263,70.3404,70.21,70.3404,18836.0
2016-02-22 13:40:00,86.33,86.33,86.24,86.28,5814.0,70.3567,70.3567,70.2834,70.316,5814.0
2016-02-22 13:45:00,86.28,86.31,86.27,86.3,11867.0,70.316,70.3404,70.3078,70.3323,11867.0
2016-02-22 13:50:00,86.3,86.31,86.26,86.3,4777.0,70.3323,70.3404,70.2997,70.3323,4777.0
2016-02-22 13:55:00,86.31,86.31,86.24,86.25,10778.0,70.3404,70.3404,70.2834,70.2915,10778.0
2016-02-22 14:00:00,86.23,86.25,86.18,86.18,7388.0,70.2752,70.2915,70.2345,70.2345,7388.0
2016-02-22 14:05:00,86.18,86.19,86.08,86.1,12552.0,70.2345,70.2426,70.153,70.1693,12552.0
2016-02-22 14:10:00,86.09,86.14,86.06,86.13,8305.0,70.1611,70.2019,70.1367,70.1937,8305.0
2016-02-22 14:15:00,86.13,86.14,86.03,86.03,12369.0,70.1937,70.2019,70.1122,70.1122,12369.0
2016-02-22 14:20:00,86.03,86.08,86.02,86.04,10962.0,70.1122,70.153,70.1041,70.1204,10962.0
2016-02-22 14:25:00,86.03,86.24,86.0,86.05,87939.0,70.1122,70.2834,70.0878,70.1285,87939.0
2016-02-22 14:30:00,86.04,86.08,86.0,86.03,10935.0,70.1204,70.153,70.0878,70.1122,10935.0
2016-02-22 14:35:00,86.04,86.07,86.02,86.03,12308.0,70.1204,70.1448,70.1041,70.1122,12308.0
2016-02-22 14:40:00,86.04,86.04,85.96,86.02,10137.0,70.1204,70.1204,70.0552,70.1041,10137.0
2016-02-22 14:45:00,86.03,86.06,86.0,86.05,7824.0,70.1122,70.1367,70.0878,70.1285,7824.0
2016-02-22 14:50:00,86.05,86.06,86.0,86.04,20173.0,70.1285,70.1367,70.0878,70.1204,20173.0
2016-02-22 14:55:00,86.05,86.07,86.01,86.02,11867.0,70.1285,70.1448,70.0959,70.1041,11867.0
2016-02-22 15:00:00,86.04,86.09,85.97,85.97,14349.0,70.1204,70.1611,70.0633,70.0633,14349.0
2016-02-22 15:05:00,85.96,86.06,85.94,86.03,21100.0,70.0552,70.1367,70.0389,70.1122,21100.0
2016-02-22 15:10:00,86.04,86.09,86.01,86.07,21308.0,70.1204,70.1611,70.0959,70.1448,21308.0
2016-02-22 15:15:00,86.07,86.1,86.03,86.1,11755.0,70.1448,70.1693,70.1122,70.1693,11755.0
2016-02-22 15:20:00,86.08,86.18,86.07,86.15,11892.0,70.153,70.2345,70.1448,70.21,11892.0
2016-02-22 15:25:00,86.15,86.22,86.13,86.17,10556.0,70.21,70.2671,70.1937,70.2263,10556.0
2016-02-22 15:30:00,86.17,86.25,86.17,86.25,13104.0,70.2263,70.2915,70.2263,70.2915,13104.0
2016-02-22 15:35:00,86.25,86.28,86.21,86.23,18719.0,70.2915,70.316,70.2589,70.2752,18719.0
2016-02-22 15:40:00,86.23,86.31,86.21,86.28,22887.0,70.2752,70.3404,70.2589,70.316,22887.0
2016-02-22 15:45:00,86.3,86.31,86.26,86.27,24793.0,70.3323,70.3404,70.2997,70.3078,24793.0
2016-02-22 15:50:00,86.27,86.31,86.26,86.31,44648.0,70.3078,70.3404,70.2997,70.3404,44648.0
2016-02-22 15:55:00,86.31,86.41,86.29,86.39,100670.0,70.3404,70.4219,70.3241,70.4056,100670.0
2016-02-23 09:30:00,86.12,86.31,85.86,86.21,46854.0,70.1856,70.3404,69.9737,70.2589,46854.0
2016-02-23 09:35:00,86.22,86.4,86.16,86.3,13689.0,70.2671,70.4138,70.2182,70.3323,13689.0
2016-02-23 09:40:00,86.28,86.39,86.21,86.33,14338.0,70.316,70.4056,70.2589,70.3567,14338.0
2016-02-23 09:45:00,86.37,86.48,86.32,86.39,15755.0,70.3893,70.479,70.3486,70.4056,15755.0
2016-02-23 09:50:00,86.4,86.4,86.3,86.36,8271.0,70.4138,70.4138,70.3323,70.3812,8271.0
2016-02-23 09:55:00,86.38,86.44,86.35,86.39,16136.0,70.3975,70.4464,70.373,70.4056,16136.0
2016-02-23 10:00:00,86.32,86.43,86.32,86.34,9649.0,70.3486,70.4382,70.3486,70.3649,9649.0
2016-02-23 10:05:00,86.34,86.35,86.01,86.01,25959.0,70.3649,70.373,70.0959,70.0959,25959.0
2016-02-23 10:10:00,86.02,86.17,85.99,86.11,18947.0,70.1041,70.2263,70.0796,70.1774,18947.0
2016-02-23 10:15:00,86.1,86.16,86.1,86.13,20729.0,70.1693,70.2182,70.1693,70.1937,20729.0
2016-02-23 10:20:00,86.13,86.28,86.13,86.26,19144.0,70.1937,70.316,70.1937,70.2997,19144.0
2016-02-23 10:25:00,86.25,86.28,86.03,86.03,25805.0,70.2915,70.316,70.1122,70.1122,25805.0
2016-02-23 10:30:00,86.06,86.11,86.0,86.0,16182.0,70.1367,70.1774,70.0878,70.0878,16182.0
2016-02-23 10:35:00,86.03,86.06,85.96,86.02,14599.0,70.1122,70.1367,70.0552,70.1041,14599.0
2016-02-23 10:40:00,86.0,86.01,85.94,85.94,11959.0,70.0878,70.0959,70.0389,70.0389,11959.0
2016-02-23 10:45:00,85.93,85.95,85.69,85.69,46043.0,70.0307,70.047,69.8351,69.8351,46043.0
2016-02-23 10:50:00,85.67,85.7,85.49,85.51,19440.0,69.8188,69.8433,69.6722,69.6885,19440.0
2016-02-23 10:55:00,85.51,85.52,85.37,85.45,24994.0,69.6885,69.6966,69.5744,69.6396,24994.0
2016-02-23 11:00:00,85.47,85.5,85.39,85.39,14363.0,69.6559,69.6803,69.5907,69.5907,14363.0
2016-02-23 11:05:00,85.38,85.39,85.25,85.27,20830.0,69.5825,69.5907,69.4766,69.4929,20830.0
2016-02-23 11:10:00,85.25,85.32,85.17,85.18,13909.0,69.4766,69.5336,69.4114,69.4195,13909.0
2016-02-23 11:15:00,85.19,85.24,85.15,85.17,17795.0,69.4277,69.4684,69.3951,69.4114,17795.0
2016-02-23 11:20:00,85.17,85.32,85.15,85.31,10347.0,69.4114,69.5336,69.3951,69.5255,10347.0
2016-02-23 11:25:00,85.31,85.35,85.24,85.28,10006.0,69.5255,69.5581,69.4684,69.501,10006.0
2016-02-23 11:30:00,85.29,85.34,85.25,85.26,11645.0,69.5092,69.5499,69.4766,69.4847,11645.0
2016-02-23 11:35:00,85.25,85.39,85.25,85.39,11263.0,69.4766,69.5907,69.4766,69.5907,11263.0
2016-02-23 11:40:00,85.4,85.43,85.35,85.38,10840.0,69.5988,69.6233,69.5581,69.5825,10840.0
2016-02-23 11:45:00,85.38,85.41,85.24,85.25,15317.0,69.5825,69.607,69.4684,69.4766,15317.0
2016-02-23 11:50:00,85.26,85.29,85.15,85.15,8195.0,69.4847,69.5092,69.3951,69.3951,8195.0
2016-02-23 11:55:00,85.14,85.14,85.09,85.12,6073.0,69.3869,69.3869,69.3462,69.3706,6073.0
2016-02-23 12:00:00,85.11,85.13,85.07,85.08,5074.0,69.3625,69.3788,69.3299,69.338,5074.0
2016-02-23 12:05:00,85.09,85.11,85.02,85.03,8702.0,69.3462,69.3625,69.2891,69.2973,8702.0
2016-02-23 12:10:00,85.03,85.04,84.94,84.98,11891.0,69.2973,69.3054,69.2239,69.2565,11891.0
2016-02-23 12:15:00,84.96,84.98,84.92,84.94,9504.0,69.2402,69.2565,69.2076,69.2239,9504.0
2016-02-23 12:20:00,84.93,84.94,84.91,84.92,5920.0,69.2158,69.2239,69.1995,69.2076,5920.0
2016-02-23 12:25:00,84.93,84.99,84.93,84.96,7138.0,69.2158,69.2647,69.2158,69.2402,7138.0
2016-02-23 12:30:00,84.96,84.97,84.95,84.97,7500.0,69.2402,69.2484,69.2321,69.2484,7500.0
2016-02-23 12:35:00,84.97,84.98,84.93,84.95,8600.0,69.2484,69.2565,69.2158,69.2321,8600.0
2016-02-23 12:40:00,84.96,85.09,84.95,85.09,6878.0,69.2402,69.3462,69.2321,69.3462,6878.0
2016-02-23 12:45:00,85.08,85.23,85.08,85.23,10277.0,69.338,69.4603,69.338,69.4603,10277.0
2016-02-23 12:50:00,85.22,85.27,85.2,85.23,11344.0,69.4521,69.4929,69.4358,69.4603,11344.0
2016-02-23 12:55:00,85.24,85.27,85.21,85.25,6785.0,69.4684,69.4929,69.444,69.4766,6785.0
2016-02-23 13:00:00,85.24,85.24,85.16,85.17,5600.0,69.4684,69.4684,69.4032,69.4114,5600.0
2016-02-23 13:05:00,85.16,85.18,85.14,85.15,3700.0,69.4032,69.4195,69.3869,69.3951,3700.0
2016-02-23 13:10:00,85.15,85.15,85.11,85.13,7050.0,69.3951,69.3951,69.3625,69.3788,7050.0
2016-02-23 13:15:00,85.13,85.13,85.08,85.11,7840.0,69.3788,69.3788,69.338,69.3625,7840.0
2016-02-23 13:20:00,85.11,85.13,85.06,85.11,6594.0,69.3625,69.3788,69.3217,69.3625,6594.0
2016-02-23 13:25:00,85.11,85.18,85.1,85.17,9592.0,69.3625,69.4195,69.3543,69.4114,9592.0
2016-02-23 13:30:00,85.18,85.18,85.05,85.07,18553.0,69.4195,69.4195,69.3136,69.3299,18553.0
2016-02-23 13:35:00,85.06,85.09,85.0,85.0,10000.0,69.3217,69.3462,69.2728,69.2728,10000.0
2016-02-23 13:40:00,85.02,85.02,84.9,84.91,21087.0,69.2891,69.2891,69.1913,69.1995,21087.0
2016-02-23 13:45:00,84.91,84.91,84.81,84.83,12360.0,69.1995,69.1995,69.118,69.1343,12360.0
2016-02-23 13:50:00,84.83,84.85,84.8,84.83,14630.0,69.1343,69.1506,69.1098,69.1343,14630.0
2016-02-23 13:55:00,84.82,84.92,84.8,84.92,50214.0,69.1261,69.2076,69.1098,69.2076,50214.0
2016-02-23 14:00:00,84.92,84.96,84.89,84.91,10403.0,69.2076,69.2402,69.1832,69.1995,10403.0
2016-02-23 14:05:00,84.91,84.97,84.9,84.93,13428.0,69.1995,69.2484,69.1913,69.2158,13428.0
2016-02-23 14:10:00,84.93,85.01,84.93,85.01,11065.0,69.2158,69.281,69.2158,69.281,11065.0
2016-02-23 14:15:00,85.01,85.07,85.0,85.05,16346.0,69.281,69.3299,69.2728,69.3136,16346.0
2016-02-23 14:20:00,85.04,85.13,85.03,85.13,6487.0,69.3054,69.3788,69.2973,69.3788,6487.0
2016-02-23 14:25:00,85.15,85.15,85.05,85.05,9380.0,69.3951,69.3951,69.3136,69.3136,9380.0
2016-02-23 14:30:00,85.05,85.11,85.05,85.1,6411.0,69.3136,69.3625,69.3136,69.3543,6411.0
2016-02-23 14:35:00,85.1,85.12,85.02,85.04,8594.0,69.3543,69.3706,69.2891,69.3054,8594.0
2016-02-23 14:40:00,85.03,85.04,84.98,84.99,14603.0,69.2973,69.3054,69.2565,69.2647,14603.0
2016-02-23 14:45:00,85.01,85.02,84.99,85.01,18202.0,69.281,69.2891,69.2647,69.281,18202.0
2016-02-23 14:50:00,85.01,85.03,84.93,84.94,13139.0,69.281,69.2973,69.2158,69.2239,13139.0
2016-02-23 14:55:00,84.94,84.98,84.92,84.92,14449.0,69.2239,69.2565,69.2076,69.2076,14449.0
2016-02-23 15:00:00,84.93,84.95,84.84,84.84,15431.0,69.2158,69.2321,69.1424,69.1424,15431.0
2016-02-23 15:05:00,84.84,84.84,84.77,84.79,14618.0,69.1424,69.1424,69.0854,69.1017,14618.0
2016-02-23 15:10:00,84.8,84.8,84.69,84.7,18882.0,69.1098,69.1098,69.0202,69.0283,18882.0
2016-02-23 15:15:00,84.7,84.8,84.69,84.8,14069.0,69.0283,69.1098,69.0202,69.1098,14069.0
2016-02-23 15:20:00,84.8,84.84,84.75,84.77,17148.0,69.1098,69.1424,69.0691,69.0854,17148.0
2016-02-23 15:25:00,84.76,84.81,84.73,84.74,21651.0,69.0772,69.118,69.0528,69.0609,21651.0
2016-02-23 15:30:00,84.74,84.92,84.74,84.9,51510.0,69.0609,69.2076,69.0609,69.1913,51510.0
2016-02-23 15:35:00,84.89,84.99,84.87,84.99,26003.0,69.1832,69.2647,69.1669,69.2647,26003.0
2016-02-23 15:40:00,84.99,85.05,84.93,84.94,34221.0,69.2647,69.3136,69.2158,69.2239,34221.0
2016-02-23 15:45:00,84.94,84.99,84.92,84.98,27769.0,69.2239,69.2647,69.2076,69.2565,27769.0
2016-02-23 15:50:00,84.98,84.98,84.9,84.9,30390.0,69.2565,69.2565,69.1913,69.1913,30390.0
2016-02-23 15:55:00,84.91,84.92,84.79,84.86,100034.0,69.1995,69.2076,69.1017,69.1587,100034.0
2016-02-24 09:30:00,83.92,84.09,83.42,83.69,29393.0,68.3926,68.5312,67.9852,68.2052,29393.0
2016-02-24 09:35:00,83.8,83.8,83.56,83.78,15921.0,68.2948,68.2948,68.0993,68.2785,15921.0
2016-02-24 09:40:00,83.72,83.99,83.66,83.99,9240.0,68.2296,68.4497,68.1807,68.4497,9240.0
2016-02-24 09:45:00,83.95,83.95,83.51,83.53,26789.0,68.4171,68.4171,68.0585,68.0748,26789.0
2016-02-24 09:50:00,83.5,83.56,83.38,83.53,28559.0,68.0504,68.0993,67.9526,68.0748,28559.0
2016-02-24 09:55:00,83.49,83.67,83.44,83.67,29637.0,68.0422,68.1889,68.0015,68.1889,29637.0
2016-02-24 10:00:00,83.63,83.64,83.45,83.63,19271.0,68.1563,68.1644,68.0096,68.1563,19271.0
2016-02-24 10:05:00,83.63,83.72,83.56,83.67,15643.0,68.1563,68.2296,68.0993,68.1889,15643.0
2016-02-24 10:10:00,83.7,83.75,83.58,83.65,14851.0,68.2133,68.2541,68.1156,68.1726,14851.0
2016-02-24 10:15:00,83.61,83.63,83.48,83.48,18162.0,68.14,68.1563,68.0341,68.0341,18162.0
2016-02-24 10:20:00,83.48,83.49,83.28,83.28,16660.0,68.0341,68.0422,67.8711,67.8711,16660.0
2016-02-24 10:25:00,83.27,83.34,83.23,83.3,25913.0,67.8629,67.92,67.8303,67.8874,25913.0
2016-02-24 10:30:00,83.32,83.43,83.09,83.28,23774.0,67.9037,67.9933,67.7162,67.8711,23774.0
2016-02-24 10:35:00,83.27,83.57,83.24,83.53,15755.0,67.8629,68.1074,67.8385,68.0748,15755.0
2016-02-24 10:40:00,83.54,83.62,83.51,83.55,12548.0,68.083,68.1482,68.0585,68.0911,12548.0
2016-02-24 10:45:00,83.53,83.53,83.43,83.49,13310.0,68.0748,68.0748,67.9933,68.0422,13310.0
2016-02-24 10:50:00,83.51,83.52,83.35,83.38,12455.0,68.0585,68.0667,67.9281,67.9526,12455.0
2016-02-24 10:55:00,83.39,83.44,83.34,83.4,15895.0,67.9607,68.0015,67.92,67.9689,15895.0
2016-02-24 11:00:00,83.4,83.41,83.3,83.31,14549.0,67.9689,67.977,67.8874,67.8955,14549.0
2016-02-24 11:05:00,83.33,83.4,83.27,83.34,14006.0,67.9118,67.9689,67.8629,67.92,14006.0
2016-02-24 11:10:00,83.37,83.4,83.31,83.36,7777.0,67.9444,67.9689,67.8955,67.9363,7777.0
2016-02-24 11:15:00,83.37,83.37,83.2,83.24,12250.0,67.9444,67.9444,67.8059,67.8385,12250.0
2016-02-24 11:20:00,83.23,83.31,83.2,83.3,13618.0,67.8303,67.8955,67.8059,67.8874,13618.0
2016-02-24 11:25:00,83.27,83.31,83.16,83.18,19314.0,67.8629,67.8955,67.7733,67.7896,19314.0
2016-02-24 11:30:00,83.17,83.31,83.17,83.26,9315.0,67.7814,67.8955,67.7814,67.8548,9315.0
2016-02-24 11:35:00,83.27,83.39,83.26,83.35,11126.0,67.8629,67.9607,67.8548,67.9281,11126.0
2016-02-24 11:40:00,83.39,83.68,83.37,83.65,16770.0,67.9607,68.197,67.9444,68.1726,16770.0
2016-02-24 11:45:00,83.68,83.74,83.61,83.73,17378.0,68.197,68.2459,68.14,68.2378,17378.0
2016-02-24 11:50:00,83.74,83.82,83.73,83.78,35498.0,68.2459,68.3111,68.2378,68.2785,35498.0
2016-02-24 11:55:00,83.79,83.84,83.77,83.84,11433.0,68.2867,68.3274,68.2704,68.3274,11433.0
2016-02-24 12:00:00,83.82,83.95,83.82,83.95,15076.0,68.3111,68.4171,68.3111,68.4171,15076.0
2016-02-24 12:05:00,83.98,84.04,83.95,84.01,10651.0,68.4415,68.4904,68.4171,68.466,10651.0
2016-02-24 12:10:00,84.01,84.01,83.84,83.85,7031.0,68.466,68.466,68.3274,68.3356,7031.0
2016-02-24 12:15:00,83.84,83.88,83.77,83.81,7130.0,68.3274,68.36,68.2704,68.303,7130.0
2016-02-24 12:20:00,83.82,83.87,83.76,83.81,7323.0,68.3111,68.3519,68.2622,68.303,7323.0
2016-02-24 12:25:00,83.81,83.84,83.78,83.83,9328.0,68.303,68.3274,68.2785,68.3193,9328.0
2016-02-24 12:30:00,83.83,83.91,83.71,83.71,11184.0,68.3193,68.3845,68.2215,68.2215,11184.0
2016-02-24 12:35:00,83.71,83.79,83.68,83.79,6585.0,68.2215,68.2867,68.197,68.2867,6585.0
2016-02-24 12:40:00,83.79,83.79,83.73,83.75,6070.0,68.2867,68.2867,68.2378,68.2541,6070.0
2016-02-24 12:45:00,83.77,83.86,83.73,83.86,8950.0,68.2704,68.3437,68.2378,68.3437,8950.0
2016-02-24 12:50:00,83.83,83.9,83.83,83.87,3979.0,68.3193,68.3763,68.3193,68.3519,3979.0
2016-02-24 12:55:00,83.87,83.9,83.85,83.87,11156.0,68.3519,68.3763,68.3356,68.3519,11156.0
2016-02-24 13:00:00,83.89,84.0,83.85,84.0,19946.0,68.3682,68.4578,68.3356,68.4578,19946.0
2016-02-24 13:05:00,84.01,84.14,84.01,84.06,7726.0,68.466,68.5719,68.466,68.5067,7726.0
2016-02-24 13:10:00,84.04,84.09,83.95,83.98,12047.0,68.4904,68.5312,68.4171,68.4415,12047.0
2016-02-24 13:15:00,83.98,84.0,83.85,83.9,7885.0,68.4415,68.4578,68.3356,68.3763,7885.0
2016-02-24 13:20:00,83.91,84.05,83.89,84.02,8624.0,68.3845,68.4986,68.3682,68.4741,8624.0
2016-02-24 13:25:00,84.03,84.03,83.93,84.01,9708.0,68.4823,68.4823,68.4008,68.466,9708.0
2016-02-24 13:30:00,84.02,84.03,83.94,84.0,14122.0,68.4741,68.4823,68.4089,68.4578,14122.0
2016-02-24 13:35:00,83.98,84.01,83.93,83.95,18422.0,68.4415,68.466,68.4008,68.4171,18422.0
2016-02-24 13:40:00,83.96,84.03,83.94,84.03,5946.0,68.4252,68.4823,68.4089,68.4823,5946.0
2016-02-24 13:45:00,84.02,84.04,83.96,83.97,18181.0,68.4741,68.4904,68.4252,68.4334,18181.0
2016-02-24 13:50:00,83.98,84.04,83.96,84.04,13325.0,68.4415,68.4904,68.4252,68.4904,13325.0
2016-02-24 13:55:00,84.04,84.13,84.02,84.02,9982.0,68.4904,68.5638,68.4741,68.4741,9982.0
2016-02-24 14:00:00,84.03,84.04,83.92,83.94,7443.0,68.4823,68.4904,68.3926,68.4089,7443.0
2016-02-24 14:05:00,83.95,84.35,83.95,84.31,16133.0,68.4171,68.7431,68.4171,68.7105,16133.0
2016-02-24 14:10:00,84.34,84.38,84.29,84.38,7686.0,68.7349,68.7675,68.6942,68.7675,7686.0
2016-02-24 14:15:00,84.39,84.45,84.37,84.42,9912.0,68.7757,68.8246,68.7594,68.8001,9912.0
2016-02-24 14:20:00,84.41,84.63,84.41,84.62,20978.0,68.792,68.9713,68.792,68.9631,20978.0
2016-02-24 14:25:00,84.63,84.71,84.59,84.7,20013.0,68.9713,69.0365,68.9387,69.0283,20013.0
2016-02-24 14:30:00,84.7,84.8,84.69,84.72,27847.0,69.0283,69.1098,69.0202,69.0446,27847.0
2016-02-24 14:35:00,84.72,84.85,84.67,84.8,31247.0,69.0446,69.1506,69.0039,69.1098,31247.0
2016-02-24 14:40:00,84.8,84.99,84.8,84.91,19044.0,69.1098,69.2647,69.1098,69.1995,19044.0
2016-02-24 14:45:00,84.9,84.91,84.86,84.9,9244.0,69.1913,69.1995,69.1587,69.1913,9244.0
2016-02-24 14:50:00,84.91,84.91,84.82,84.83,12037.0,69.1995,69.1995,69.1261,69.1343,12037.0
2016-02-24 14:55:00,84.82,84.82,84.77,84.8,12051.0,69.1261,69.1261,69.0854,69.1098,12051.0
2016-02-24 15:00:00,84.82,84.96,84.82,84.9,36666.0,69.1261,69.2402,69.1261,69.1913,36666.0
2016-02-24 15:05:00,84.92,85.2,84.91,85.18,29964.0,69.2076,69.4358,69.1995,69.4195,29964.0
2016-02-24 15:10:00,85.2,85.27,85.14,85.26,22186.0,69.4358,69.4929,69.3869,69.4847,22186.0
2016-02-24 15:15:00,85.25,85.41,85.22,85.4,35706.0,69.4766,69.607,69.4521,69.5988,35706.0
2016-02-24 15:20:00,85.41,85.44,85.32,85.33,13596.0,69.607,69.6314,69.5336,69.5418,13596.0
2016-02-24 15:25:00,85.34,85.47,85.3,85.41,18108.0,69.5499,69.6559,69.5173,69.607,18108.0
2016-02-24 15:30:00,85.4,85.41,85.28,85.29,21393.0,69.5988,69.607,69.501,69.5092,21393.0
2016-02-24 15:35:00,85.3,85.42,85.25,85.36,23220.0,69.5173,69.6151,69.4766,69.5662,23220.0
2016-02-24 15:40:00,85.37,85.38,85.17,85.18,25585.0,69.5744,69.5825,69.4114,69.4195,25585.0
2016-02-24 15:45:00,85.17,85.19,85.07,85.11,22984.0,69.4114,69.4277,69.3299,69.3625,22984.0
2016-02-24 15:50:00,85.12,85.26,85.12,85.26,30889.0,69.3706,69.4847,69.3706,69.4847,30889.0
2016-02-24 15:55:00,85.25,85.33,85.19,85.26,60743.0,69.4766,69.5418,69.4277,69.4847,60743.0
2016-02-25 09:30:00,86.03,86.12,85.27,85.6,71455.0,70.1122,70.1856,69.4929,69.7618,71455.0
2016-02-25 09:35:00,85.67,85.76,85.28,85.28,21060.0,69.8188,69.8922,69.501,69.501,21060.0
2016-02-25 09:40:00,85.29,85.41,85.08,85.31,32079.0,69.5092,69.607,69.338,69.5255,32079.0
2016-02-25 09:45:00,85.3,85.52,85.28,85.47,31469.0,69.5173,69.6966,69.501,69.6559,31469.0
2016-02-25 09:50:00,85.41,85.61,85.41,85.53,10352.0,69.607,69.7699,69.607,69.7048,10352.0
2016-02-25 09:55:00,85.51,85.6,85.43,85.57,13215.0,69.6885,69.7618,69.6233,69.7374,13215.0
2016-02-25 10:00:00,85.5,85.54,85.4,85.49,14049.0,69.6803,69.7129,69.5988,69.6722,14049.0
2016-02-25 10:05:00,85.49,85.49,85.17,85.19,9752.0,69.6722,69.6722,69.4114,69.4277,9752.0
2016-02-25 10:10:00,85.21,85.27,85.09,85.25,15173.0,69.444,69.4929,69.3462,69.4766,15173.0
2016-02-25 10:15:00,85.24,85.29,85.18,85.25,8827.0,69.4684,69.5092,69.4195,69.4766,8827.0
2016-02-25 10:20:00,85.23,85.23,85.09,85.12,7303.0,69.4603,69.4603,69.3462,69.3706,7303.0
2016-02-25 10:25:00,85.17,85.21,85.14,85.14,5704.0,69.4114,69.444,69.3869,69.3869,5704.0
2016-02-25 10:30:00,85.14,85.14,84.97,85.07,16217.0,69.3869,69.3869,69.2484,69.3299,16217.0
2016-02-25 10:35:00,85.03,85.09,84.99,85.09,5682.0,69.2973,69.3462,69.2647,69.3462,5682.0
2016-02-25 10:40:00,85.09,85.27,85.09,85.18,7088.0,69.3462,69.4929,69.3462,69.4195,7088.0
2016-02-25 10:45:00,85.2,85.23,85.1,85.11,6821.0,69.4358,69.4603,69.3543,69.3625,6821.0
2016-02-25 10:50:00,85.1,85.14,85.05,85.13,8506.0,69.3543,69.3869,69.3136,69.3788,8506.0
2016-02-25 10:55:00,85.12,85.12,84.97,85.0,11440.0,69.3706,69.3706,69.2484,69.2728,11440.0
2016-02-25 11:00:00,84.98,85.01,84.91,84.93,12719.0,69.2565,69.281,69.1995,69.2158,12719.0
2016-02-25 11:05:00,84.93,84.99,84.89,84.95,5555.0,69.2158,69.2647,69.1832,69.2321,5555.0
2016-02-25 11:10:00,84.95,85.02,84.89,84.89,8542.0,69.2321,69.2891,69.1832,69.1832,8542.0
2016-02-25 11:15:00,84.9,85.06,84.89,84.94,10800.0,69.1913,69.3217,69.1832,69.2239,10800.0
2016-02-25 11:20:00,84.95,85.01,84.94,85.0,8398.0,69.2321,69.281,69.2239,69.2728,8398.0
2016-02-25 11:25:00,85.01,85.08,85.01,85.04,3618.0,69.281,69.338,69.281,69.3054,3618.0
2016-02-25 11:30:00,85.02,85.06,84.93,85.04,8691.0,69.2891,69.3217,69.2158,69.3054,8691.0
2016-02-25 11:35:00,85.03,85.07,84.93,84.95,9415.0,69.2973,69.3299,69.2158,69.2321,9415.0
2016-02-25 11:40:00,84.95,85.0,84.83,84.85,6820.0,69.2321,69.2728,69.1343,69.1506,6820.0
2016-02-25 11:45:00,84.83,84.9,84.83,84.87,4238.0,69.1343,69.1913,69.1343,69.1669,4238.0
2016-02-25 11:50:00,84.88,85.03,84.88,85.0,7635.0,69.175,69.2973,69.175,69.2728,7635.0
2016-02-25 11:55:00,84.98,85.12,84.98,85.08,6250.0,69.2565,69.3706,69.2565,69.338,6250.0
2016-02-25 12:00:00,85.1,85.16,85.09,85.13,4311.0,69.3543,69.4032,69.3462,69.3788,4311.0
2016-02-25 12:05:00,85.16,85.18,85.13,85.14,5882.0,69.4032,69.4195,69.3788,69.3869,5882.0
2016-02-25 12:10:00,85.15,85.21,85.12,85.2,6901.0,69.3951,69.444,69.3706,69.4358,6901.0
2016-02-25 12:15:00,85.21,85.24,85.12,85.17,9228.0,69.444,69.4684,69.3706,69.4114,9228.0
2016-02-25 12:20:00,85.12,85.18,85.12,85.18,4483.0,69.3706,69.4195,69.3706,69.4195,4483.0
2016-02-25 12:25:00,85.17,85.27,85.16,85.2,11069.0,69.4114,69.4929,69.4032,69.4358,11069.0
2016-02-25 12:30:00,85.21,85.22,85.1,85.14,6443.0,69.444,69.4521,69.3543,69.3869,6443.0
2016-02-25 12:35:00,85.14,85.18,85.09,85.11,7174.0,69.3869,69.4195,69.3462,69.3625,7174.0
2016-02-25 12:40:00,85.11,85.11,85.07,85.07,4261.0,69.3625,69.3625,69.3299,69.3299,4261.0
2016-02-25 12:45:00,85.05,85.11,84.96,85.11,8571.0,69.3136,69.3625,69.2402,69.3625,8571.0
2016-02-25 12:50:00,85.11,85.22,85.1,85.22,5209.0,69.3625,69.4521,69.3543,69.4521,5209.0
2016-02-25 12:55:00,85.22,85.25,85.12,85.14,5614.0,69.4521,69.4766,69.3706,69.3869,5614.0
2016-02-25 13:00:00,85.13,85.17,85.11,85.15,13798.0,69.3788,69.4114,69.3625,69.3951,13798.0
2016-02-25 13:05:00,85.15,85.2,85.13,85.13,7966.0,69.3951,69.4358,69.3788,69.3788,7966.0
2016-02-25 13:10:00,85.15,85.19,85.11,85.17,6100.0,69.3951,69.4277,69.3625,69.4114,6100.0
2016-02-25 13:15:00,85.18,85.21,85.13,85.21,18458.0,69.4195,69.444,69.3788,69.444,18458.0
2016-02-25 13:20:00,85.21,85.26,85.15,85.15,7241.0,69.444,69.4847,69.3951,69.3951,7241.0
2016-02-25 13:25:00,85.18,85.24,85.15,85.23,7746.0,69.4195,69.4684,69.3951,69.4603,7746.0
2016-02-25 13:30:00,85.25,85.29,85.23,85.28,5990.0,69.4766,69.5092,69.4603,69.501,5990.0
2016-02-25 13:35:00,85.28,85.32,85.26,85.31,18215.0,69.501,69.5336,69.4847,69.5255,18215.0
2016-02-25 13:40:00,85.33,85.43,85.32,85.42,8843.0,69.5418,69.6233,69.5336,69.6151,8843.0
2016-02-25 13:45:00,85.42,85.42,85.32,85.34,7551.0,69.6151,69.6151,69.5336,69.5499,7551.0
2016-02-25 13:50:00,85.34,85.44,85.34,85.41,7602.0,69.5499,69.6314,69.5499,69.607,7602.0
2016-02-25 13:55:00,85.41,85.43,85.33,85.42,15240.0,69.607,69.6233,69.5418,69.6151,15240.0
2016-02-25 14:00:00,85.4,85.41,85.34,85.36,14644.0,69.5988,69.607,69.5499,69.5662,14644.0
2016-02-25 14:05:00,85.35,85.35,85.27,85.28,8536.0,69.5581,69.5581,69.4929,69.501,8536.0
2016-02-25 14:10:00,85.29,85.39,85.29,85.36,13594.0,69.5092,69.5907,69.5092,69.5662,13594.0
2016-02-25 14:15:00,85.36,85.42,85.34,85.41,24247.0,69.5662,69.6151,69.5499,69.607,24247.0
2016-02-25 14:20:00,85.4,85.4,85.34,85.34,10234.0,69.5988,69.5988,69.5499,69.5499,10234.0
2016-02-25 14:25:00,85.33,85.39,85.32,85.37,20106.0,69.5418,69.5907,69.5336,69.5744,20106.0
2016-02-25 14:30:00,85.37,85.43,85.37,85.41,4260.0,69.5744,69.6233,69.5744,69.607,4260.0
2016-02-25 14:35:00,85.42,85.42,85.35,85.38,17702.0,69.6151,69.6151,69.5581,69.5825,17702.0
2016-02-25 14:40:00,85.39,85.45,85.38,85.41,9669.0,69.5907,69.6396,69.5825,69.607,9669.0
2016-02-25 14:45:00,85.39,85.39,85.32,85.32,9748.0,69.5907,69.5907,69.5336,69.5336,9748.0
2016-02-25 14:50:00,85.31,85.31,85.23,85.27,9344.0,69.5255,69.5255,69.4603,69.4929,9344.0
2016-02-25 14:55:00,85.26,85.29,85.24,85.27,9885.0,69.4847,69.5092,69.4684,69.4929,9885.0
2016-02-25 15:00:00,85.28,85.58,85.27,85.58,42864.0,69.501,69.7455,69.4929,69.7455,42864.0
2016-02-25 15:05:00,85.59,85.63,85.57,85.6,9179.0,69.7536,69.7862,69.7374,69.7618,9179.0
2016-02-25 15:10:00,85.6,85.61,85.55,85.61,13375.0,69.7618,69.7699,69.7211,69.7699,13375.0
2016-02-25 15:15:00,85.6,85.6,85.49,85.55,16233.0,69.7618,69.7618,69.6722,69.7211,16233.0
2016-02-25 15:20:00,85.54,85.54,85.49,85.51,11307.0,69.7129,69.7129,69.6722,69.6885,11307.0
2016-02-25 15:25:00,85.52,85.53,85.44,85.47,17873.0,69.6966,69.7048,69.6314,69.6559,17873.0
2016-02-25 15:30:00,85.47,85.54,85.46,85.53,25472.0,69.6559,69.7129,69.6477,69.7048,25472.0
2016-02-25 15:35:00,85.52,85.61,85.52,85.59,20485.0,69.6966,69.7699,69.6966,69.7536,20485.0
2016-02-25 15:40:00,85.58,85.71,85.56,85.67,21086.0,69.7455,69.8514,69.7292,69.8188,21086.0
2016-02-25 15:45:00,85.68,85.72,85.64,85.7,26947.0,69.827,69.8596,69.7944,69.8433,26947.0
2016-02-25 15:50:00,85.73,85.78,85.71,85.76,33621.0,69.8677,69.9085,69.8514,69.8922,33621.0
2016-02-25 15:55:00,85.76,85.93,85.75,85.92,74879.0,69.8922,70.0307,69.884,70.0226,74879.0
2016-02-26 09:30:00,86.54,86.57,86.09,86.2,33590.0,70.5279,70.5523,70.1611,70.2508,33590.0
2016-02-26 09:35:00,86.28,86.57,86.25,86.46,20018.0,70.316,70.5523,70.2915,70.4627,20018.0
2016-02-26 09:40:00,86.4,86.47,86.09,86.13,51207.0,70.4138,70.4708,70.1611,70.1937,51207.0
2016-02-26 09:45:00,86.12,86.33,86.02,86.31,9530.0,70.1856,70.3567,70.1041,70.3404,9530.0
2016-02-26 09:50:00,86.33,86.35,86.17,86.27,12307.0,70.3567,70.373,70.2263,70.3078,12307.0
2016-02-26 09:55:00,86.27,86.31,86.16,86.17,16589.0,70.3078,70.3404,70.2182,70.2263,16589.0
2016-02-26 10:00:00,86.13,86.13,85.93,86.1,10160.0,70.1937,70.1937,70.0307,70.1693,10160.0
2016-02-26 10:05:00,86.09,86.14,86.02,86.03,4883.0,70.1611,70.2019,70.1041,70.1122,4883.0
2016-02-26 10:10:00,86.06,86.2,86.06,86.2,17329.0,70.1367,70.2508,70.1367,70.2508,17329.0
2016-02-26 10:15:00,86.2,86.22,86.08,86.14,5609.0,70.2508,70.2671,70.153,70.2019,5609.0
2016-02-26 10:20:00,86.1,86.14,85.96,85.99,8805.0,70.1693,70.2019,70.0552,70.0796,8805.0
2016-02-26 10:25:00,85.99,86.08,85.94,86.08,4778.0,70.0796,70.153,70.0389,70.153,4778.0
2016-02-26 10:30:00,86.07,86.17,86.04,86.12,9113.0,70.1448,70.2263,70.1204,70.1856,9113.0
2016-02-26 10:35:00,86.1,86.18,86.07,86.18,9358.0,70.1693,70.2345,70.1448,70.2345,9358.0
2016-02-26 10:40:00,86.19,86.22,86.13,86.22,8536.0,70.2426,70.2671,70.1937,70.2671,8536.0
2016-02-26 10:45:00,86.22,86.23,86.16,86.2,6967.0,70.2671,70.2752,70.2182,70.2508,6967.0
2016-02-26 10:50:00,86.21,86.21,86.05,86.09,7851.0,70.2589,70.2589,70.1285,70.1611,7851.0
2016-02-26 10:55:00,86.09,86.13,86.04,86.12,5287.0,70.1611,70.1937,70.1204,70.1856,5287.0
2016-02-26 11:00:00,86.11,86.11,86.04,86.05,3939.0,70.1774,70.1774,70.1204,70.1285,3939.0
2016-02-26 11:05:00,86.06,86.06,85.95,85.96,7122.0,70.1367,70.1367,70.047,70.0552,7122.0
2016-02-26 11:10:00,85.94,86.01,85.91,85.98,8693.0,70.0389,70.0959,70.0144,70.0715,8693.0
2016-02-26 11:15:00,85.95,86.01,85.92,85.93,8029.0,70.047,70.0959,70.0226,70.0307,8029.0
2016-02-26 11:20:00,85.92,85.93,85.76,85.76,6230.0,70.0226,70.0307,69.8922,69.8922,6230.0
2016-02-26 11:25:00,85.75,85.77,85.61,85.65,10320.0,69.884,69.9003,69.7699,69.8025,10320.0
2016-02-26 11:30:00,85.62,85.67,85.6,85.64,2978.0,69.7781,69.8188,69.7618,69.7944,2978.0
2016-02-26 11:35:00,85.63,85.72,85.57,85.64,5443.0,69.7862,69.8596,69.7374,69.7944,5443.0
2016-02-26 11:40:00,85.62,85.66,85.57,85.65,7924.0,69.7781,69.8107,69.7374,69.8025,7924.0
2016-02-26 11:45:00,85.63,85.69,85.57,85.58,16742.0,69.7862,69.8351,69.7374,69.7455,16742.0
2016-02-26 11:50:00,85.57,85.58,85.5,85.56,5795.0,69.7374,69.7455,69.6803,69.7292,5795.0
2016-02-26 11:55:00,85.53,85.58,85.5,85.55,5797.0,69.7048,69.7455,69.6803,69.7211,5797.0
2016-02-26 12:00:00,85.52,85.52,85.45,85.48,8266.0,69.6966,69.6966,69.6396,69.664,8266.0
2016-02-26 12:05:00,85.47,85.56,85.45,85.55,6231.0,69.6559,69.7292,69.6396,69.7211,6231.0
2016-02-26 12:10:00,85.57,85.62,85.48,85.49,5842.0,69.7374,69.7781,69.664,69.6722,5842.0
2016-02-26 12:15:00,85.5,85.67,85.49,85.62,3287.0,69.6803,69.8188,69.6722,69.7781,3287.0
2016-02-26 12:20:00,85.62,85.64,85.5,85.56,8742.0,69.7781,69.7944,69.6803,69.7292,8742.0
2016-02-26 12:25:00,85.55,85.66,85.53,85.63,5500.0,69.7211,69.8107,69.7048,69.7862,5500.0
2016-02-26 12:30:00,85.63,85.67,85.6,85.63,5204.0,69.7862,69.8188,69.7618,69.7862,5204.0
2016-02-26 12:35:00,85.63,85.66,85.59,85.59,17074.0,69.7862,69.8107,69.7536,69.7536,17074.0
2016-02-26 12:40:00,85.59,85.62,85.49,85.51,8116.0,69.7536,69.7781,69.6722,69.6885,8116.0
2016-02-26 12:45:00,85.5,85.56,85.48,85.49,5609.0,69.6803,69.7292,69.664,69.6722,5609.0
2016-02-26 12:50:00,85.5,85.59,85.47,85.58,7022.0,69.6803,69.7536,69.6559,69.7455,7022.0
2016-02-26 12:55:00,85.6,85.67,85.58,85.6,6580.0,69.7618,69.8188,69.7455,69.7618,6580.0
2016-02-26 13:00:00,85.6,85.67,85.58,85.63,7261.0,69.7618,69.8188,69.7455,69.7862,7261.0
2016-02-26 13:05:00,85.61,85.68,85.61,85.61,5897.0,69.7699,69.827,69.7699,69.7699,5897.0
2016-02-26 13:10:00,85.61,85.63,85.54,85.54,7394.0,69.7699,69.7862,69.7129,69.7129,7394.0
2016-02-26 13:15:00,85.52,85.54,85.46,85.49,8690.0,69.6966,69.7129,69.6477,69.6722,8690.0
2016-02-26 13:20:00,85.46,85.47,85.4,85.41,10739.0,69.6477,69.6559,69.5988,69.607,10739.0
2016-02-26 13:25:00,85.4,85.42,85.36,85.42,5739.0,69.5988,69.6151,69.5662,69.6151,5739.0
2016-02-26 13:30:00,85.38,85.44,85.37,85.41,5649.0,69.5825,69.6314,69.5744,69.607,5649.0
2016-02-26 13:35:00,85.44,85.51,85.43,85.49,6292.0,69.6314,69.6885,69.6233,69.6722,6292.0
2016-02-26 13:40:00,85.48,85.53,85.39,85.4,8640.0,69.664,69.7048,69.5907,69.5988,8640.0
2016-02-26 13:45:00,85.42,85.45,85.39,85.41,9118.0,69.6151,69.6396,69.5907,69.607,9118.0
2016-02-26 13:50:00,85.39,85.41,85.35,85.37,6046.0,69.5907,69.607,69.5581,69.5744,6046.0
2016-02-26 13:55:00,85.37,85.38,85.27,85.34,7356.0,69.5744,69.5825,69.4929,69.5499,7356.0
2016-02-26 14:00:00,85.34,85.44,85.34,85.43,14741.0,69.5499,69.6314,69.5499,69.6233,14741.0
2016-02-26 14:05:00,85.42,85.48,85.38,85.4,13848.0,69.6151,69.664,69.5825,69.5988,13848.0
2016-02-26 14:10:00,85.4,85.4,85.27,85.33,21651.0,69.5988,69.5988,69.4929,69.5418,21651.0
2016-02-26 14:15:00,85.3,85.38,85.29,85.33,7698.0,69.5173,69.5825,69.5092,69.5418,7698.0
2016-02-26 14:20:00,85.35,85.42,85.26,85.36,11137.0,69.5581,69.6151,69.4847,69.5662,11137.0
2016-02-26 14:25:00,85.39,85.45,85.37,85.42,7104.0,69.5907,69.6396,69.5744,69.6151,7104.0
2016-02-26 14:30:00,85.39,85.44,85.38,85.42,8565.0,69.5907,69.6314,69.5825,69.6151,8565.0
2016-02-26 14:35:00,85.42,85.44,85.25,85.25,7867.0,69.6151,69.6314,69.4766,69.4766,7867.0
2016-02-26 14:40:00,85.24,85.29,85.22,85.28,3223.0,69.4684,69.5092,69.4521,69.501,3223.0
2016-02-26 14:45:00,85.25,85.36,85.25,85.32,6751.0,69.4766,69.5662,69.4766,69.5336,6751.0
2016-02-26 14:50:00,85.34,85.34,85.26,85.29,7925.0,69.5499,69.5499,69.4847,69.5092,7925.0
2016-02-26 14:55:00,85.28,85.37,85.28,85.31,6520.0,69.501,69.5744,69.501,69.5255,6520.0
2016-02-26 15:00:00,85.29,85.51,85.28,85.49,15648.0,69.5092,69.6885,69.501,69.6722,15648.0
2016-02-26 15:05:00,85.5,85.6,85.49,85.56,12711.0,69.6803,69.7618,69.6722,69.7292,12711.0
2016-02-26 15:10:00,85.56,85.71,85.56,85.63,31010.0,69.7292,69.8514,69.7292,69.7862,31010.0
2016-02-26 15:15:00,85.62,85.72,85.62,85.69,10153.0,69.7781,69.8596,69.7781,69.8351,10153.0
2016-02-26 15:20:00,85.69,85.71,85.66,85.67,13716.0,69.8351,69.8514,69.8107,69.8188,13716.0
2016-02-26 15:25:00,85.68,85.71,85.63,85.66,20664.0,69.827,69.8514,69.7862,69.8107,20664.0
2016-02-26 15:30:00,85.68,85.77,85.65,85.72,16040.0,69.827,69.9003,69.8025,69.8596,16040.0
2016-02-26 15:35:00,85.72,85.73,85.63,85.64,18196.0,69.8596,69.8677,69.7862,69.7944,18196.0
2016-02-26 15:40:00,85.65,85.74,85.64,85.73,17294.0,69.8025,69.8759,69.7944,69.8677,17294.0
2016-02-26 15:45:00,85.72,85.76,85.67,85.68,11715.0,69.8596,69.8922,69.8188,69.827,11715.0
2016-02-26 15:50:00,85.74,85.77,85.68,85.75,40741.0,69.8759,69.9003,69.827,69.884,40741.0
2016-02-26 15:55:00,85.75,85.75,85.64,85.66,77277.0,69.884,69.884,69.7944,69.8107,77277.0
2016-02-29 09:30:00,85.41,85.65,85.3,85.32,50720.0,69.607,69.8025,69.5173,69.5336,50720.0
2016-02-29 09:35:00,85.36,85.69,85.32,85.56,18276.0,69.5662,69.8351,69.5336,69.7292,18276.0
2016-02-29 09:40:00,85.56,85.68,85.34,85.46,24252.0,69.7292,69.827,69.5499,69.6477,24252.0
2016-02-29 09:45:00,85.48,85.51,85.34,85.51,20400.0,69.664,69.6885,69.5499,69.6885,20400.0
2016-02-29 09:50:00,85.51,85.64,85.48,85.55,14850.0,69.6885,69.7944,69.664,69.7211,14850.0
2016-02-29 09:55:00,85.54,85.64,85.41,85.41,66102.0,69.7129,69.7944,69.607,69.607,66102.0
2016-02-29 10:00:00,85.36,85.39,85.19,85.19,18884.0,69.5662,69.5907,69.4277,69.4277,18884.0
2016-02-29 10:05:00,85.23,85.37,85.23,85.32,10782.0,69.4603,69.5744,69.4603,69.5336,10782.0
2016-02-29 10:10:00,85.33,85.34,85.23,85.29,6200.0,69.5418,69.5499,69.4603,69.5092,6200.0
2016-02-29 10:15:00,85.33,85.45,85.31,85.37,18326.0,69.5418,69.6396,69.5255,69.5744,18326.0
2016-02-29 10:20:00,85.39,85.52,85.39,85.51,19814.0,69.5907,69.6966,69.5907,69.6885,19814.0
2016-02-29 10:25:00,85.52,85.53,85.34,85.34,12578.0,69.6966,69.7048,69.5499,69.5499,12578.0
2016-02-29 10:30:00,85.34,85.4,85.23,85.24,14044.0,69.5499,69.5988,69.4603,69.4684,14044.0
2016-02-29 10:35:00,85.24,85.28,85.16,85.19,11540.0,69.4684,69.501,69.4032,69.4277,11540.0
2016-02-29 10:40:00,85.19,85.33,85.17,85.31,16910.0,69.4277,69.5418,69.4114,69.5255,16910.0
2016-02-29 10:45:00,85.33,85.46,85.33,85.36,22394.0,69.5418,69.6477,69.5418,69.5662,22394.0
2016-02-29 10:50:00,85.37,85.57,85.33,85.54,11972.0,69.5744,69.7374,69.5418,69.7129,11972.0
2016-02-29 10:55:00,85.54,85.54,85.43,85.46,10468.0,69.7129,69.7129,69.6233,69.6477,10468.0
2016-02-29 11:00:00,85.5,85.63,85.5,85.54,10460.0,69.6803,69.7862,69.6803,69.7129,10460.0
2016-02-29 11:05:00,85.57,85.65,85.57,85.61,12446.0,69.7374,69.8025,69.7374,69.7699,12446.0
2016-02-29 11:10:00,85.62,85.68,85.59,85.63,13214.0,69.7781,69.827,69.7536,69.7862,13214.0
2016-02-29 11:15:00,85.64,85.66,85.61,85.63,20038.0,69.7944,69.8107,69.7699,69.7862,20038.0
2016-02-29 11:20:00,85.59,85.73,85.59,85.71,105934.0,69.7536,69.8677,69.7536,69.8514,105934.0
2016-02-29 11:25:00,85.73,85.74,85.59,85.62,21826.0,69.8677,69.8759,69.7536,69.7781,21826.0
2016-02-29 11:30:00,85.62,85.84,85.62,85.83,16952.0,69.7781,69.9574,69.7781,69.9492,16952.0
2016-02-29 11:35:00,85.87,86.0,85.81,85.97,26804.0,69.9818,70.0878,69.9329,70.0633,26804.0
2016-02-29 11:40:00,85.98,86.03,85.96,86.0,17602.0,70.0715,70.1122,70.0552,70.0878,17602.0
2016-02-29 11:45:00,86.02,86.03,85.93,85.96,8720.0,70.1041,70.1122,70.0307,70.0552,8720.0
2016-02-29 11:50:00,85.94,86.01,85.89,85.98,5812.0,70.0389,70.0959,69.9981,70.0715,5812.0
2016-02-29 11:55:00,85.97,85.97,85.9,85.9,10948.0,70.0633,70.0633,70.0063,70.0063,10948.0
2016-02-29 12:00:00,85.93,85.93,85.86,85.86,5700.0,70.0307,70.0307,69.9737,69.9737,5700.0
2016-02-29 12:05:00,85.83,85.86,85.78,85.79,7456.0,69.9492,69.9737,69.9085,69.9166,7456.0
2016-02-29 12:10:00,85.83,85.99,85.83,85.97,32716.0,69.9492,70.0796,69.9492,70.0633,32716.0
2016-02-29 12:15:00,85.97,86.02,85.96,86.01,10400.0,70.0633,70.1041,70.0552,70.0959,10400.0
2016-02-29 12:20:00,86.02,86.04,85.88,85.91,7808.0,70.1041,70.1204,69.99,70.0144,7808.0
2016-02-29 12:25:00,85.93,85.94,85.8,85.91,11074.0,70.0307,70.0389,69.9248,70.0144,11074.0
2016-02-29 12:30:00,85.89,85.91,85.8,85.88,18270.0,69.9981,70.0144,69.9248,69.99,18270.0
2016-02-29 12:35:00,85.89,85.92,85.78,85.8,15518.0,69.9981,70.0226,69.9085,69.9248,15518.0
2016-02-29 12:40:00,85.82,85.89,85.82,85.84,12098.0,69.9411,69.9981,69.9411,69.9574,12098.0
2016-02-29 12:45:00,85.84,85.85,85.8,85.81,11758.0,69.9574,69.9655,69.9248,69.9329,11758.0
2016-02-29 12:50:00,85.8,85.83,85.79,85.81,7600.0,69.9248,69.9492,69.9166,69.9329,7600.0
2016-02-29 12:55:00,85.8,85.81,85.74,85.81,9820.0,69.9248,69.9329,69.8759,69.9329,9820.0
2016-02-29 13:00:00,85.81,85.81,85.72,85.75,15054.0,69.9329,69.9329,69.8596,69.884,15054.0
2016-02-29 13:05:00,85.76,85.78,85.74,85.75,7000.0,69.8922,69.9085,69.8759,69.884,7000.0
2016-02-29 13:10:00,85.73,85.73,85.67,85.7,14526.0,69.8677,69.8677,69.8188,69.8433,14526.0
2016-02-29 13:15:00,85.7,85.73,85.68,85.71,9420.0,69.8433,69.8677,69.827,69.8514,9420.0
2016-02-29 13:20:00,85.71,85.75,85.7,85.75,23132.0,69.8514,69.884,69.8433,69.884,23132.0
2016-02-29 13:25:00,85.74,85.74,85.66,85.67,28886.0,69.8759,69.8759,69.8107,69.8188,28886.0
2016-02-29 13:30:00,85.66,85.68,85.62,85.66,18464.0,69.8107,69.827,69.7781,69.8107,18464.0
2016-02-29 13:35:00,85.66,85.7,85.65,85.68,5300.0,69.8107,69.8433,69.8025,69.827,5300.0
2016-02-29 13:40:00,85.67,85.68,85.63,85.66,9768.0,69.8188,69.827,69.7862,69.8107,9768.0
2016-02-29 13:45:00,85.69,85.72,85.68,85.71,9206.0,69.8351,69.8596,69.827,69.8514,9206.0
2016-02-29 13:50:00,85.72,85.72,85.69,85.72,5370.0,69.8596,69.8596,69.8351,69.8596,5370.0
2016-02-29 13:55:00,85.71,85.77,85.66,85.75,30166.0,69.8514,69.9003,69.8107,69.884,30166.0
2016-02-29 14:00:00,85.76,85.76,85.66,85.74,39250.0,69.8922,69.8922,69.8107,69.8759,39250.0
2016-02-29 14:05:00,85.73,85.76,85.55,85.62,21754.0,69.8677,69.8922,69.7211,69.7781,21754.0
2016-02-29 14:10:00,85.62,85.63,85.54,85.54,12474.0,69.7781,69.7862,69.7129,69.7129,12474.0
2016-02-29 14:15:00,85.54,85.55,85.48,85.5,21228.0,69.7129,69.7211,69.664,69.6803,21228.0
2016-02-29 14:20:00,85.5,85.5,85.33,85.33,29230.0,69.6803,69.6803,69.5418,69.5418,29230.0
2016-02-29 14:25:00,85.33,85.44,85.27,85.39,27668.0,69.5418,69.6314,69.4929,69.5907,27668.0
2016-02-29 14:30:00,85.39,85.42,85.26,85.33,37634.0,69.5907,69.6151,69.4847,69.5418,37634.0
2016-02-29 14:35:00,85.3,85.34,85.27,85.3,10118.0,69.5173,69.5499,69.4929,69.5173,10118.0
2016-02-29 14:40:00,85.32,85.33,85.16,85.22,22314.0,69.5336,69.5418,69.4032,69.4521,22314.0
2016-02-29 14:45:00,85.22,85.22,85.12,85.16,20718.0,69.4521,69.4521,69.3706,69.4032,20718.0
2016-02-29 14:50:00,85.15,85.25,85.15,85.17,22684.0,69.3951,69.4766,69.3951,69.4114,22684.0
2016-02-29 14:55:00,85.16,85.19,85.09,85.11,28942.0,69.4032,69.4277,69.3462,69.3625,28942.0
2016-02-29 15:00:00,85.09,85.12,85.02,85.07,21770.0,69.3462,69.3706,69.2891,69.3299,21770.0
2016-02-29 15:05:00,85.05,85.07,84.89,85.03,33608.0,69.3136,69.3299,69.1832,69.2973,33608.0
2016-02-29 15:10:00,85.02,85.05,84.92,85.0,55746.0,69.2891,69.3136,69.2076,69.2728,55746.0
2016-02-29 15:15:00,85.01,85.02,84.88,84.91,39452.0,69.281,69.2891,69.175,69.1995,39452.0
2016-02-29 15:20:00,84.91,85.04,84.9,85.0,27618.0,69.1995,69.3054,69.1913,69.2728,27618.0
2016-02-29 15:25:00,85.0,85.09,84.96,85.04,27772.0,69.2728,69.3462,69.2402,69.3054,27772.0
2016-02-29 15:30:00,85.03,85.13,85.01,85.05,38704.0,69.2973,69.3788,69.281,69.3136,38704.0
2016-02-29 15:35:00,85.06,85.11,84.99,85.11,38726.0,69.3217,69.3625,69.2647,69.3625,38726.0
2016-02-29 15:40:00,85.11,85.18,85.03,85.16,65808.0,69.3625,69.4195,69.2973,69.4032,65808.0
2016-02-29 15:45:00,85.14,85.19,85.06,85.09,59668.0,69.3869,69.4277,69.3217,69.3462,59668.0
2016-02-29 15:50:00,85.07,85.07,84.88,84.95,92448.0,69.3299,69.3299,69.175,69.2321,92448.0
2016-02-29 15:55:00,84.94,85.0,84.67,84.69,226620.0,69.2239,69.2728,69.0039,69.0202,226620.0
2016-03-01 09:30:00,85.26,85.8,85.26,85.68,33224.0,69.4847,69.9248,69.4847,69.827,33224.0
2016-03-01 09:35:00,85.7,85.7,85.4,85.42,18079.0,69.8433,69.8433,69.5988,69.6151,18079.0
2016-03-01 09:40:00,85.41,85.71,85.35,85.52,11957.0,69.607,69.8514,69.5581,69.6966,11957.0
2016-03-01 09:45:00,85.54,85.74,85.52,85.65,21040.0,69.7129,69.8759,69.6966,69.8025,21040.0
2016-03-01 09:50:00,85.67,85.72,85.41,85.6,50058.0,69.8188,69.8596,69.607,69.7618,50058.0
2016-03-01 09:55:00,85.59,85.65,85.53,85.58,11751.0,69.7536,69.8025,69.7048,69.7455,11751.0
2016-03-01 10:00:00,85.6,85.89,85.59,85.73,17500.0,69.7618,69.9981,69.7536,69.8677,17500.0
2016-03-01 10:05:00,85.73,85.81,85.67,85.78,13277.0,69.8677,69.9329,69.8188,69.9085,13277.0
2016-03-01 10:10:00,85.78,85.89,85.68,85.71,12312.0,69.9085,69.9981,69.827,69.8514,12312.0
2016-03-01 10:15:00,85.76,85.76,85.57,85.59,12329.0,69.8922,69.8922,69.7374,69.7536,12329.0
2016-03-01 10:20:00,85.62,85.98,85.62,85.98,14880.0,69.7781,70.0715,69.7781,70.0715,14880.0
2016-03-01 10:25:00,85.99,86.12,85.98,85.98,16737.0,70.0796,70.1856,70.0715,70.0715,16737.0
2016-03-01 10:30:00,86.01,86.13,85.98,86.06,9744.0,70.0959,70.1937,70.0715,70.1367,9744.0
2016-03-01 10:35:00,86.04,86.12,86.0,86.01,11308.0,70.1204,70.1856,70.0878,70.0959,11308.0
2016-03-01 10:40:00,86.01,86.14,85.99,86.14,16642.0,70.0959,70.2019,70.0796,70.2019,16642.0
2016-03-01 10:45:00,86.14,86.19,86.03,86.08,18341.0,70.2019,70.2426,70.1122,70.153,18341.0
2016-03-01 10:50:00,86.06,86.14,86.03,86.09,17800.0,70.1367,70.2019,70.1122,70.1611,17800.0
2016-03-01 10:55:00,86.11,86.13,85.95,86.02,17265.0,70.1774,70.1937,70.047,70.1041,17265.0
2016-03-01 11:00:00,86.03,86.12,86.03,86.08,25046.0,70.1122,70.1856,70.1122,70.153,25046.0
2016-03-01 11:05:00,86.08,86.12,86.02,86.12,14797.0,70.153,70.1856,70.1041,70.1856,14797.0
2016-03-01 11:10:00,86.12,86.24,86.1,86.18,11144.0,70.1856,70.2834,70.1693,70.2345,11144.0
2016-03-01 11:15:00,86.19,86.27,86.15,86.2,15086.0,70.2426,70.3078,70.21,70.2508,15086.0
2016-03-01 11:20:00,86.21,86.23,86.14,86.17,10465.0,70.2589,70.2752,70.2019,70.2263,10465.0
2016-03-01 11:25:00,86.18,86.25,86.17,86.24,5790.0,70.2345,70.2915,70.2263,70.2834,5790.0
2016-03-01 11:30:00,86.26,86.31,86.19,86.25,6323.0,70.2997,70.3404,70.2426,70.2915,6323.0
2016-03-01 11:35:00,86.26,86.32,86.2,86.32,17176.0,70.2997,70.3486,70.2508,70.3486,17176.0
2016-03-01 11:40:00,86.32,86.36,86.28,86.29,8139.0,70.3486,70.3812,70.316,70.3241,8139.0
2016-03-01 11:45:00,86.3,86.35,86.27,86.33,7724.0,70.3323,70.373,70.3078,70.3567,7724.0
2016-03-01 11:50:00,86.31,86.38,86.3,86.36,12116.0,70.3404,70.3975,70.3323,70.3812,12116.0
2016-03-01 11:55:00,86.37,86.4,86.3,86.3,15292.0,70.3893,70.4138,70.3323,70.3323,15292.0
2016-03-01 12:00:00,86.31,86.52,86.31,86.51,17333.0,70.3404,70.5116,70.3404,70.5034,17333.0
2016-03-01 12:05:00,86.52,86.62,86.51,86.53,12110.0,70.5116,70.5931,70.5034,70.5197,12110.0
2016-03-01 12:10:00,86.56,86.57,86.34,86.41,22504.0,70.5442,70.5523,70.3649,70.4219,22504.0
2016-03-01 12:15:00,86.42,86.49,86.42,86.49,6398.0,70.4301,70.4871,70.4301,70.4871,6398.0
2016-03-01 12:20:00,86.49,86.51,86.42,86.45,7711.0,70.4871,70.5034,70.4301,70.4545,7711.0
2016-03-01 12:25:00,86.43,86.48,86.43,86.45,5029.0,70.4382,70.479,70.4382,70.4545,5029.0
2016-03-01 12:30:00,86.47,86.49,86.39,86.48,10447.0,70.4708,70.4871,70.4056,70.479,10447.0
2016-03-01 12:35:00,86.48,86.49,86.41,86.43,5259.0,70.479,70.4871,70.4219,70.4382,5259.0
2016-03-01 12:40:00,86.42,86.5,86.41,86.49,12700.0,70.4301,70.4953,70.4219,70.4871,12700.0
2016-03-01 12:45:00,86.49,86.52,86.39,86.39,4800.0,70.4871,70.5116,70.4056,70.4056,4800.0
2016-03-01 12:50:00,86.4,86.48,86.39,86.46,10718.0,70.4138,70.479,70.4056,70.4627,10718.0
2016-03-01 12:55:00,86.46,86.5,86.38,86.45,26592.0,70.4627,70.4953,70.3975,70.4545,26592.0
2016-03-01 13:00:00,86.42,86.42,86.35,86.4,8234.0,70.4301,70.4301,70.373,70.4138,8234.0
2016-03-01 13:05:00,86.38,86.44,86.35,86.38,15249.0,70.3975,70.4464,70.373,70.3975,15249.0
2016-03-01 13:10:00,86.38,86.44,86.37,86.44,9912.0,70.3975,70.4464,70.3893,70.4464,9912.0
2016-03-01 13:15:00,86.44,86.45,86.39,86.42,4833.0,70.4464,70.4545,70.4056,70.4301,4833.0
2016-03-01 13:20:00,86.43,86.57,86.43,86.47,11500.0,70.4382,70.5523,70.4382,70.4708,11500.0
2016-03-01 13:25:00,86.49,86.54,86.49,86.51,5100.0,70.4871,70.5279,70.4871,70.5034,5100.0
2016-03-01 13:30:00,86.51,86.58,86.51,86.52,11079.0,70.5034,70.5605,70.5034,70.5116,11079.0
2016-03-01 13:35:00,86.53,86.57,86.51,86.54,6683.0,70.5197,70.5523,70.5034,70.5279,6683.0
2016-03-01 13:40:00,86.54,86.61,86.49,86.53,14819.0,70.5279,70.5849,70.4871,70.5197,14819.0
2016-03-01 13:45:00,86.52,86.55,86.46,86.51,8910.0,70.5116,70.536,70.4627,70.5034,8910.0
2016-03-01 13:50:00,86.53,86.56,86.45,86.52,26977.0,70.5197,70.5442,70.4545,70.5116,26977.0
2016-03-01 13:55:00,86.53,86.57,86.48,86.53,10693.0,70.5197,70.5523,70.479,70.5197,10693.0
2016-03-01 14:00:00,86.51,86.54,86.46,86.52,10387.0,70.5034,70.5279,70.4627,70.5116,10387.0
2016-03-01 14:05:00,86.52,86.57,86.48,86.55,15303.0,70.5116,70.5523,70.479,70.536,15303.0
2016-03-01 14:10:00,86.55,86.6,86.49,86.49,8628.0,70.536,70.5768,70.4871,70.4871,8628.0
2016-03-01 14:15:00,86.49,86.53,86.43,86.45,16534.0,70.4871,70.5197,70.4382,70.4545,16534.0
2016-03-01 14:20:00,86.46,86.46,86.34,86.38,23764.0,70.4627,70.4627,70.3649,70.3975,23764.0
2016-03-01 14:25:00,86.38,86.38,86.29,86.36,14905.0,70.3975,70.3975,70.3241,70.3812,14905.0
2016-03-01 14:30:00,86.36,86.42,86.34,86.37,13147.0,70.3812,70.4301,70.3649,70.3893,13147.0
2016-03-01 14:35:00,86.37,86.38,86.26,86.3,9000.0,70.3893,70.3975,70.2997,70.3323,9000.0
2016-03-01 14:40:00,86.3,86.46,86.3,86.41,9241.0,70.3323,70.4627,70.3323,70.4219,9241.0
2016-03-01 14:45:00,86.38,86.46,86.36,86.42,17733.0,70.3975,70.4627,70.3812,70.4301,17733.0
2016-03-01 14:50:00,86.42,86.48,86.4,86.42,11437.0,70.4301,70.479,70.4138,70.4301,11437.0
2016-03-01 14:55:00,86.42,86.53,86.41,86.53,13870.0,70.4301,70.5197,70.4219,70.5197,13870.0
2016-03-01 15:00:00,86.51,86.57,86.48,86.54,15954.0,70.5034,70.5523,70.479,70.5279,15954.0
2016-03-01 15:05:00,86.54,86.58,86.51,86.52,18902.0,70.5279,70.5605,70.5034,70.5116,18902.0
2016-03-01 15:10:00,86.53,86.55,86.49,86.51,12516.0,70.5197,70.536,70.4871,70.5034,12516.0
2016-03-01 15:15:00,86.51,86.54,86.46,86.5,13630.0,70.5034,70.5279,70.4627,70.4953,13630.0
2016-03-01 15:20:00,86.49,86.51,86.47,86.47,6939.0,70.4871,70.5034,70.4708,70.4708,6939.0
2016-03-01 15:25:00,86.47,86.54,86.46,86.53,16320.0,70.4708,70.5279,70.4627,70.5197,16320.0
2016-03-01 15:30:00,86.52,86.55,86.49,86.52,12460.0,70.5116,70.536,70.4871,70.5116,12460.0
2016-03-01 15:35:00,86.54,86.57,86.5,86.5,11391.0,70.5279,70.5523,70.4953,70.4953,11391.0
2016-03-01 15:40:00,86.49,86.54,86.45,86.51,12981.0,70.4871,70.5279,70.4545,70.5034,12981.0
2016-03-01 15:45:00,86.52,86.55,86.49,86.49,15541.0,70.5116,70.536,70.4871,70.4871,15541.0
2016-03-01 15:50:00,86.49,86.6,86.49,86.58,31039.0,70.4871,70.5768,70.4871,70.5605,31039.0
2016-03-01 15:55:00,86.59,86.77,86.58,86.77,86508.0,70.5686,70.7153,70.5605,70.7153,86508.0
2016-03-02 09:30:00,86.36,86.37,85.83,85.83,68402.0,70.3812,70.3893,69.9492,69.9492,68402.0
2016-03-02 09:35:00,85.91,86.08,85.82,86.02,38592.0,70.0144,70.153,69.9411,70.1041,38592.0
2016-03-02 09:40:00,86.05,86.07,85.86,85.92,32754.0,70.1285,70.1448,69.9737,70.0226,32754.0
2016-03-02 09:45:00,85.93,85.93,85.78,85.83,29954.0,70.0307,70.0307,69.9085,69.9492,29954.0
2016-03-02 09:50:00,85.82,85.87,85.67,85.7,29401.0,69.9411,69.9818,69.8188,69.8433,29401.0
2016-03-02 09:55:00,85.69,85.72,85.59,85.6,45543.0,69.8351,69.8596,69.7536,69.7618,45543.0
2016-03-02 10:00:00,85.59,85.7,85.56,85.61,29013.0,69.7536,69.8433,69.7292,69.7699,29013.0
2016-03-02 10:05:00,85.6,85.81,85.6,85.73,21562.0,69.7618,69.9329,69.7618,69.8677,21562.0
2016-03-02 10:10:00,85.73,85.76,85.69,85.72,14922.0,69.8677,69.8922,69.8351,69.8596,14922.0
2016-03-02 10:15:00,85.73,85.74,85.61,85.65,27327.0,69.8677,69.8759,69.7699,69.8025,27327.0
2016-03-02 10:20:00,85.64,85.64,85.55,85.55,22374.0,69.7944,69.7944,69.7211,69.7211,22374.0
2016-03-02 10:25:00,85.56,85.59,85.51,85.52,19319.0,69.7292,69.7536,69.6885,69.6966,19319.0
2016-03-02 10:30:00,85.51,85.56,85.38,85.54,29877.0,69.6885,69.7292,69.5825,69.7129,29877.0
2016-03-02 10:35:00,85.53,85.65,85.52,85.54,25615.0,69.7048,69.8025,69.6966,69.7129,25615.0
2016-03-02 10:40:00,85.54,85.54,85.33,85.39,30975.0,69.7129,69.7129,69.5418,69.5907,30975.0
2016-03-02 10:45:00,85.38,85.43,85.31,85.35,19114.0,69.5825,69.6233,69.5255,69.5581,19114.0
2016-03-02 10:50:00,85.37,85.38,85.3,85.35,15872.0,69.5744,69.5825,69.5173,69.5581,15872.0
2016-03-02 10:55:00,85.35,85.44,85.29,85.4,28880.0,69.5581,69.6314,69.5092,69.5988,28880.0
2016-03-02 11:00:00,85.39,85.51,85.34,85.49,15932.0,69.5907,69.6885,69.5499,69.6722,15932.0
2016-03-02 11:05:00,85.5,85.61,85.49,85.53,23863.0,69.6803,69.7699,69.6722,69.7048,23863.0
2016-03-02 11:10:00,85.54,85.63,85.52,85.59,14097.0,69.7129,69.7862,69.6966,69.7536,14097.0
2016-03-02 11:15:00,85.57,85.57,85.43,85.43,24077.0,69.7374,69.7374,69.6233,69.6233,24077.0
2016-03-02 11:20:00,85.43,85.46,85.32,85.35,29293.0,69.6233,69.6477,69.5336,69.5581,29293.0
2016-03-02 11:25:00,85.33,85.39,85.3,85.38,8696.0,69.5418,69.5907,69.5173,69.5825,8696.0
2016-03-02 11:30:00,85.39,85.47,85.26,85.31,17510.0,69.5907,69.6559,69.4847,69.5255,17510.0
2016-03-02 11:35:00,85.3,85.42,85.27,85.41,10207.0,69.5173,69.6151,69.4929,69.607,10207.0
2016-03-02 11:40:00,85.39,85.43,85.37,85.41,7650.0,69.5907,69.6233,69.5744,69.607,7650.0
2016-03-02 11:45:00,85.42,85.44,85.35,85.43,6020.0,69.6151,69.6314,69.5581,69.6233,6020.0
2016-03-02 11:50:00,85.41,85.44,85.37,85.4,11701.0,69.607,69.6314,69.5744,69.5988,11701.0
2016-03-02 11:55:00,85.4,85.43,85.3,85.31,11486.0,69.5988,69.6233,69.5173,69.5255,11486.0
2016-03-02 12:00:00,85.29,85.35,85.28,85.34,13038.0,69.5092,69.5581,69.501,69.5499,13038.0
2016-03-02 12:05:00,85.34,85.37,85.31,85.35,6786.0,69.5499,69.5744,69.5255,69.5581,6786.0
2016-03-02 12:10:00,85.36,85.4,85.34,85.34,20245.0,69.5662,69.5988,69.5499,69.5499,20245.0
2016-03-02 12:15:00,85.35,85.38,85.34,85.37,16317.0,69.5581,69.5825,69.5499,69.5744,16317.0
2016-03-02 12:20:00,85.37,85.4,85.29,85.29,10877.0,69.5744,69.5988,69.5092,69.5092,10877.0
2016-03-02 12:25:00,85.28,85.3,85.23,85.23,9402.0,69.501,69.5173,69.4603,69.4603,9402.0
2016-03-02 12:30:00,85.23,85.23,85.15,85.15,14808.0,69.4603,69.4603,69.3951,69.3951,14808.0
2016-03-02 12:35:00,85.16,85.23,85.16,85.2,11858.0,69.4032,69.4603,69.4032,69.4358,11858.0
2016-03-02 12:40:00,85.2,85.29,85.2,85.26,8804.0,69.4358,69.5092,69.4358,69.4847,8804.0
2016-03-02 12:45:00,85.26,85.36,85.23,85.33,12278.0,69.4847,69.5662,69.4603,69.5418,12278.0
2016-03-02 12:50:00,85.33,85.34,85.25,85.27,11594.0,69.5418,69.5499,69.4766,69.4929,11594.0
2016-03-02 12:55:00,85.27,85.29,85.24,85.27,7466.0,69.4929,69.5092,69.4684,69.4929,7466.0
2016-03-02 13:00:00,85.27,85.27,85.2,85.21,10133.0,69.4929,69.4929,69.4358,69.444,10133.0
2016-03-02 13:05:00,85.22,85.23,85.2,85.21,8115.0,69.4521,69.4603,69.4358,69.444,8115.0
2016-03-02 13:10:00,85.21,85.3,85.2,85.3,10064.0,69.444,69.5173,69.4358,69.5173,10064.0
2016-03-02 13:15:00,85.29,85.29,85.24,85.25,16007.0,69.5092,69.5092,69.4684,69.4766,16007.0
2016-03-02 13:20:00,85.25,85.25,85.12,85.2,18644.0,69.4766,69.4766,69.3706,69.4358,18644.0
2016-03-02 13:25:00,85.2,85.22,85.14,85.16,73566.0,69.4358,69.4521,69.3869,69.4032,73566.0
2016-03-02 13:30:00,85.17,85.21,85.13,85.15,33294.0,69.4114,69.444,69.3788,69.3951,33294.0
2016-03-02 13:35:00,85.15,85.19,85.1,85.19,21144.0,69.3951,69.4277,69.3543,69.4277,21144.0
2016-03-02 13:40:00,85.19,85.33,85.19,85.33,13029.0,69.4277,69.5418,69.4277,69.5418,13029.0
2016-03-02 13:45:00,85.31,85.33,85.29,85.3,11084.0,69.5255,69.5418,69.5092,69.5173,11084.0
2016-03-02 13:50:00,85.29,85.36,85.26,85.33,17718.0,69.5092,69.5662,69.4847,69.5418,17718.0
2016-03-02 13:55:00,85.34,85.34,85.13,85.14,35151.0,69.5499,69.5499,69.3788,69.3869,35151.0
2016-03-02 14:00:00,85.16,85.24,85.15,85.2,10916.0,69.4032,69.4684,69.3951,69.4358,10916.0
2016-03-02 14:05:00,85.2,85.2,85.05,85.05,16211.0,69.4358,69.4358,69.3136,69.3136,16211.0
2016-03-02 14:10:00,85.06,85.09,85.01,85.02,16550.0,69.3217,69.3462,69.281,69.2891,16550.0
2016-03-02 14:15:00,85.03,85.11,85.02,85.05,18039.0,69.2973,69.3625,69.2891,69.3136,18039.0
2016-03-02 14:20:00,85.06,85.15,85.03,85.15,14234.0,69.3217,69.3951,69.2973,69.3951,14234.0
2016-03-02 14:25:00,85.17,85.25,85.12,85.18,26289.0,69.4114,69.4766,69.3706,69.4195,26289.0
2016-03-02 14:30:00,85.18,85.28,85.17,85.27,11322.0,69.4195,69.501,69.4114,69.4929,11322.0
2016-03-02 14:35:00,85.3,85.39,85.28,85.37,16041.0,69.5173,69.5907,69.501,69.5744,16041.0
2016-03-02 14:40:00,85.37,85.5,85.37,85.46,15025.0,69.5744,69.6803,69.5744,69.6477,15025.0
2016-03-02 14:45:00,85.46,85.46,85.39,85.41,8490.0,69.6477,69.6477,69.5907,69.607,8490.0
2016-03-02 14:50:00,85.43,85.51,85.41,85.45,16476.0,69.6233,69.6885,69.607,69.6396,16476.0
2016-03-02 14:55:00,85.44,85.46,85.4,85.42,23594.0,69.6314,69.6477,69.5988,69.6151,23594.0
2016-03-02 15:00:00,85.41,85.42,85.31,85.31,19614.0,69.607,69.6151,69.5255,69.5255,19614.0
2016-03-02 15:05:00,85.31,85.33,85.25,85.26,13869.0,69.5255,69.5418,69.4766,69.4847,13869.0
2016-03-02 15:10:00,85.27,85.41,85.26,85.4,17539.0,69.4929,69.607,69.4847,69.5988,17539.0
2016-03-02 15:15:00,85.4,85.41,85.33,85.36,11990.0,69.5988,69.607,69.5418,69.5662,11990.0
2016-03-02 15:20:00,85.36,85.53,85.36,85.5,22020.0,69.5662,69.7048,69.5662,69.6803,22020.0
2016-03-02 15:25:00,85.52,85.53,85.38,85.39,19931.0,69.6966,69.7048,69.5825,69.5907,19931.0
2016-03-02 15:30:00,85.39,85.42,85.29,85.41,25595.0,69.5907,69.6151,69.5092,69.607,25595.0
2016-03-02 15:35:00,85.41,85.46,85.34,85.34,23628.0,69.607,69.6477,69.5499,69.5499,23628.0
2016-03-02 15:40:00,85.33,85.45,85.33,85.44,18160.0,69.5418,69.6396,69.5418,69.6314,18160.0
2016-03-02 15:45:00,85.44,85.45,85.38,85.42,21851.0,69.6314,69.6396,69.5825,69.6151,21851.0
2016-03-02 15:50:00,85.42,85.5,85.35,85.5,44024.0,69.6151,69.6803,69.5581,69.6803,44024.0
2016-03-02 15:55:00,85.5,85.68,85.48,85.62,73250.0,69.6803,69.827,69.664,69.7781,73250.0
2016-03-03 09:30:00,84.84,85.5,84.84,85.34,38664.0,69.1424,69.6803,69.1424,69.5499,38664.0
2016-03-03 09:35:00,85.4,85.5,85.3,85.35,11165.0,69.5988,69.6803,69.5173,69.5581,11165.0
2016-03-03 09:40:00,85.37,85.44,85.27,85.29,8481.0,69.5744,69.6314,69.4929,69.5092,8481.0
2016-03-03 09:45:00,85.27,85.47,85.27,85.47,9305.0,69.4929,69.6559,69.4929,69.6559,9305.0
2016-03-03 09:50:00,85.47,85.54,85.43,85.48,9762.0,69.6559,69.7129,69.6233,69.664,9762.0
2016-03-03 09:55:00,85.5,85.5,85.35,85.42,10814.0,69.6803,69.6803,69.5581,69.6151,10814.0
2016-03-03 10:00:00,85.43,85.43,85.29,85.38,9332.0,69.6233,69.6233,69.5092,69.5825,9332.0
2016-03-03 10:05:00,85.38,85.39,85.27,85.27,9636.0,69.5825,69.5907,69.4929,69.4929,9636.0
2016-03-03 10:10:00,85.26,85.31,85.17,85.17,6792.0,69.4847,69.5255,69.4114,69.4114,6792.0
2016-03-03 10:15:00,85.19,85.29,85.17,85.22,5853.0,69.4277,69.5092,69.4114,69.4521,5853.0
2016-03-03 10:20:00,85.21,85.22,85.09,85.12,9506.0,69.444,69.4521,69.3462,69.3706,9506.0
2016-03-03 10:25:00,85.1,85.24,85.07,85.15,8645.0,69.3543,69.4684,69.3299,69.3951,8645.0
2016-03-03 10:30:00,85.15,85.2,85.12,85.15,8170.0,69.3951,69.4358,69.3706,69.3951,8170.0
2016-03-03 10:35:00,85.15,85.21,85.07,85.16,12594.0,69.3951,69.444,69.3299,69.4032,12594.0
2016-03-03 10:40:00,85.16,85.19,85.09,85.15,4071.0,69.4032,69.4277,69.3462,69.3951,4071.0
2016-03-03 10:45:00,85.15,85.24,85.11,85.22,7640.0,69.3951,69.4684,69.3625,69.4521,7640.0
2016-03-03 10:50:00,85.22,85.26,85.18,85.26,12303.0,69.4521,69.4847,69.4195,69.4847,12303.0
2016-03-03 10:55:00,85.27,85.33,85.21,85.23,17147.0,69.4929,69.5418,69.444,69.4603,17147.0
2016-03-03 11:00:00,85.23,85.26,85.16,85.17,17609.0,69.4603,69.4847,69.4032,69.4114,17609.0
2016-03-03 11:05:00,85.15,85.16,85.09,85.1,10416.0,69.3951,69.4032,69.3462,69.3543,10416.0
2016-03-03 11:10:00,85.1,85.18,85.1,85.14,8099.0,69.3543,69.4195,69.3543,69.3869,8099.0
2016-03-03 11:15:00,85.14,85.23,85.13,85.21,13143.0,69.3869,69.4603,69.3788,69.444,13143.0
2016-03-03 11:20:00,85.21,85.23,85.05,85.05,11604.0,69.444,69.4603,69.3136,69.3136,11604.0
2016-03-03 11:25:00,85.07,85.08,84.88,84.92,15844.0,69.3299,69.338,69.175,69.2076,15844.0
2016-03-03 11:30:00,84.95,85.06,84.9,85.05,7971.0,69.2321,69.3217,69.1913,69.3136,7971.0
2016-03-03 11:35:00,85.05,85.13,85.01,85.13,7906.0,69.3136,69.3788,69.281,69.3788,7906.0
2016-03-03 11:40:00,85.12,85.15,85.08,85.12,10260.0,69.3706,69.3951,69.338,69.3706,10260.0
2016-03-03 11:45:00,85.11,85.17,85.08,85.12,8193.0,69.3625,69.4114,69.338,69.3706,8193.0
2016-03-03 11:50:00,85.13,85.18,85.04,85.09,13982.0,69.3788,69.4195,69.3054,69.3462,13982.0
2016-03-03 11:55:00,85.09,85.19,85.08,85.18,8438.0,69.3462,69.4277,69.338,69.4195,8438.0
2016-03-03 12:00:00,85.18,85.22,85.17,85.17,7227.0,69.4195,69.4521,69.4114,69.4114,7227.0
2016-03-03 12:05:00,85.17,85.19,85.1,85.17,9262.0,69.4114,69.4277,69.3543,69.4114,9262.0
2016-03-03 12:10:00,85.17,85.2,85.15,85.17,6653.0,69.4114,69.4358,69.3951,69.4114,6653.0
2016-03-03 12:15:00,85.17,85.17,85.09,85.09,7800.0,69.4114,69.4114,69.3462,69.3462,7800.0
2016-03-03 12:20:00,85.09,85.17,85.09,85.14,9129.0,69.3462,69.4114,69.3462,69.3869,9129.0
2016-03-03 12:25:00,85.14,85.14,85.05,85.05,5735.0,69.3869,69.3869,69.3136,69.3136,5735.0
2016-03-03 12:30:00,85.05,85.15,85.05,85.09,7100.0,69.3136,69.3951,69.3136,69.3462,7100.0
2016-03-03 12:35:00,85.09,85.11,85.01,85.09,11796.0,69.3462,69.3625,69.281,69.3462,11796.0
2016-03-03 12:40:00,85.09,85.09,85.01,85.07,11390.0,69.3462,69.3462,69.281,69.3299,11390.0
2016-03-03 12:45:00,85.07,85.13,85.01,85.02,11667.0,69.3299,69.3788,69.281,69.2891,11667.0
2016-03-03 12:50:00,85.03,85.06,85.02,85.04,5816.0,69.2973,69.3217,69.2891,69.3054,5816.0
2016-03-03 12:55:00,85.05,85.1,85.03,85.09,14640.0,69.3136,69.3543,69.2973,69.3462,14640.0
2016-03-03 13:00:00,85.1,85.2,85.1,85.18,6206.0,69.3543,69.4358,69.3543,69.4195,6206.0
2016-03-03 13:05:00,85.18,85.21,85.17,85.18,16245.0,69.4195,69.444,69.4114,69.4195,16245.0
2016-03-03 13:10:00,85.2,85.22,85.14,85.14,14915.0,69.4358,69.4521,69.3869,69.3869,14915.0
2016-03-03 13:15:00,85.15,85.16,85.11,85.14,8406.0,69.3951,69.4032,69.3625,69.3869,8406.0
2016-03-03 13:20:00,85.15,85.2,85.14,85.16,5717.0,69.3951,69.4358,69.3869,69.4032,5717.0
2016-03-03 13:25:00,85.15,85.15,85.07,85.11,6200.0,69.3951,69.3951,69.3299,69.3625,6200.0
2016-03-03 13:30:00,85.12,85.22,85.12,85.22,6684.0,69.3706,69.4521,69.3706,69.4521,6684.0
2016-03-03 13:35:00,85.23,85.28,85.2,85.26,86278.0,69.4603,69.501,69.4358,69.4847,86278.0
2016-03-03 13:40:00,85.26,85.3,85.24,85.28,13946.0,69.4847,69.5173,69.4684,69.501,13946.0
2016-03-03 13:45:00,85.31,85.45,85.31,85.42,20077.0,69.5255,69.6396,69.5255,69.6151,20077.0
2016-03-03 13:50:00,85.43,85.46,85.39,85.44,8179.0,69.6233,69.6477,69.5907,69.6314,8179.0
2016-03-03 13:55:00,85.46,85.47,85.42,85.47,10001.0,69.6477,69.6559,69.6151,69.6559,10001.0
2016-03-03 14:00:00,85.47,85.48,85.41,85.47,7825.0,69.6559,69.664,69.607,69.6559,7825.0
2016-03-03 14:05:00,85.46,85.51,85.38,85.51,9818.0,69.6477,69.6885,69.5825,69.6885,9818.0
2016-03-03 14:10:00,85.48,85.52,85.46,85.5,6150.0,69.664,69.6966,69.6477,69.6803,6150.0
2016-03-03 14:15:00,85.5,85.51,85.45,85.48,13672.0,69.6803,69.6885,69.6396,69.664,13672.0
2016-03-03 14:20:00,85.47,85.58,85.47,85.58,12211.0,69.6559,69.7455,69.6559,69.7455,12211.0
2016-03-03 14:25:00,85.58,85.65,85.54,85.55,8979.0,69.7455,69.8025,69.7129,69.7211,8979.0
2016-03-03 14:30:00,85.54,85.54,85.43,85.48,8730.0,69.7129,69.7129,69.6233,69.664,8730.0
2016-03-03 14:35:00,85.5,85.6,85.49,85.6,7603.0,69.6803,69.7618,69.6722,69.7618,7603.0
2016-03-03 14:40:00,85.57,85.62,85.57,85.61,6511.0,69.7374,69.7781,69.7374,69.7699,6511.0
2016-03-03 14:45:00,85.61,85.63,85.57,85.63,12159.0,69.7699,69.7862,69.7374,69.7862,12159.0
2016-03-03 14:50:00,85.63,85.67,85.6,85.63,24123.0,69.7862,69.8188,69.7618,69.7862,24123.0
2016-03-03 14:55:00,85.62,85.66,85.58,85.6,33190.0,69.7781,69.8107,69.7455,69.7618,33190.0
2016-03-03 15:00:00,85.61,85.72,85.6,85.66,13500.0,69.7699,69.8596,69.7618,69.8107,13500.0
2016-03-03 15:05:00,85.65,85.66,85.6,85.63,13696.0,69.8025,69.8107,69.7618,69.7862,13696.0
2016-03-03 15:10:00,85.62,85.63,85.55,85.56,16520.0,69.7781,69.7862,69.7211,69.7292,16520.0
2016-03-03 15:15:00,85.54,85.57,85.52,85.53,15006.0,69.7129,69.7374,69.6966,69.7048,15006.0
2016-03-03 15:20:00,85.52,85.6,85.48,85.59,19549.0,69.6966,69.7618,69.664,69.7536,19549.0
2016-03-03 15:25:00,85.6,85.61,85.54,85.59,20108.0,69.7618,69.7699,69.7129,69.7536,20108.0
2016-03-03 15:30:00,85.58,85.6,85.54,85.58,25170.0,69.7455,69.7618,69.7129,69.7455,25170.0
2016-03-03 15:35:00,85.59,85.71,85.57,85.67,20113.0,69.7536,69.8514,69.7374,69.8188,20113.0
2016-03-03 15:40:00,85.67,85.72,85.65,85.68,22175.0,69.8188,69.8596,69.8025,69.827,22175.0
2016-03-03 15:45:00,85.67,85.72,85.67,85.7,27749.0,69.8188,69.8596,69.8188,69.8433,27749.0
2016-03-03 15:50:00,85.7,85.71,85.64,85.69,52772.0,69.8433,69.8514,69.7944,69.8351,52772.0
2016-03-03 15:55:00,85.69,85.7,85.59,85.65,131642.0,69.8351,69.8433,69.7536,69.8025,131642.0
2016-03-04 09:30:00,85.91,85.96,85.56,85.93,41113.0,70.0144,70.0552,69.7292,70.0307,41113.0
2016-03-04 09:35:00,85.9,85.9,85.54,85.64,30833.0,70.0063,70.0063,69.7129,69.7944,30833.0
2016-03-04 09:40:00,85.67,85.74,85.56,85.69,11332.0,69.8188,69.8759,69.7292,69.8351,11332.0
2016-03-04 09:45:00,85.75,85.83,85.69,85.74,20884.0,69.884,69.9492,69.8351,69.8759,20884.0
2016-03-04 09:50:00,85.75,85.75,85.36,85.38,12865.0,69.884,69.884,69.5662,69.5825,12865.0
2016-03-04 09:55:00,85.38,85.48,85.33,85.42,5466.0,69.5825,69.664,69.5418,69.6151,5466.0
2016-03-04 10:00:00,85.44,85.58,85.39,85.44,12792.0,69.6314,69.7455,69.5907,69.6314,12792.0
2016-03-04 10:05:00,85.43,85.56,85.36,85.55,7059.0,69.6233,69.7292,69.5662,69.7211,7059.0
2016-03-04 10:10:00,85.51,85.56,85.43,85.52,10111.0,69.6885,69.7292,69.6233,69.6966,10111.0
2016-03-04 10:15:00,85.52,85.52,85.4,85.42,16913.0,69.6966,69.6966,69.5988,69.6151,16913.0
2016-03-04 10:20:00,85.41,85.43,85.34,85.41,3719.0,69.607,69.6233,69.5499,69.607,3719.0
2016-03-04 10:25:00,85.36,85.61,85.36,85.5,24623.0,69.5662,69.7699,69.5662,69.6803,24623.0
2016-03-04 10:30:00,85.5,85.57,85.44,85.49,8556.0,69.6803,69.7374,69.6314,69.6722,8556.0
2016-03-04 10:35:00,85.49,85.63,85.49,85.63,5322.0,69.6722,69.7862,69.6722,69.7862,5322.0
2016-03-04 10:40:00,85.63,85.63,85.51,85.62,5346.0,69.7862,69.7862,69.6885,69.7781,5346.0
2016-03-04 10:45:00,85.7,85.84,85.68,85.84,8453.0,69.8433,69.9574,69.827,69.9574,8453.0
2016-03-04 10:50:00,85.84,85.87,85.8,85.85,5968.0,69.9574,69.9818,69.9248,69.9655,5968.0
2016-03-04 10:55:00,85.88,85.88,85.77,85.82,11992.0,69.99,69.99,69.9003,69.9411,11992.0
2016-03-04 11:00:00,85.83,85.88,85.74,85.85,16718.0,69.9492,69.99,69.8759,69.9655,16718.0
2016-03-04 11:05:00,85.84,85.9,85.82,85.87,11172.0,69.9574,70.0063,69.9411,69.9818,11172.0
2016-03-04 11:10:00,85.87,85.98,85.84,85.96,10561.0,69.9818,70.0715,69.9574,70.0552,10561.0
2016-03-04 11:15:00,85.95,86.11,85.94,86.11,8810.0,70.047,70.1774,70.0389,70.1774,8810.0
2016-03-04 11:20:00,86.11,86.12,86.03,86.04,6337.0,70.1774,70.1856,70.1122,70.1204,6337.0
2016-03-04 11:25:00,86.05,86.1,85.96,85.99,17853.0,70.1285,70.1693,70.0552,70.0796,17853.0
2016-03-04 11:30:00,85.98,86.0,85.91,85.91,7735.0,70.0715,70.0878,70.0144,70.0144,7735.0
2016-03-04 11:35:00,85.89,85.91,85.79,85.79,17129.0,69.9981,70.0144,69.9166,69.9166,17129.0
2016-03-04 11:40:00,85.78,85.78,85.7,85.7,2720.0,69.9085,69.9085,69.8433,69.8433,2720.0
2016-03-04 11:45:00,85.71,85.73,85.58,85.65,34381.0,69.8514,69.8677,69.7455,69.8025,34381.0
2016-03-04 11:50:00,85.66,85.73,85.66,85.69,7283.0,69.8107,69.8677,69.8107,69.8351,7283.0
2016-03-04 11:55:00,85.7,85.7,85.49,85.64,52652.0,69.8433,69.8433,69.6722,69.7944,52652.0
2016-03-04 12:00:00,85.66,85.72,85.63,85.72,9095.0,69.8107,69.8596,69.7862,69.8596,9095.0
2016-03-04 12:05:00,85.7,85.78,85.7,85.77,4539.0,69.8433,69.9085,69.8433,69.9003,4539.0
2016-03-04 12:10:00,85.75,85.79,85.69,85.7,6299.0,69.884,69.9166,69.8351,69.8433,6299.0
2016-03-04 12:15:00,85.7,85.7,85.65,85.68,47356.0,69.8433,69.8433,69.8025,69.827,47356.0
2016-03-04 12:20:00,85.67,85.68,85.6,85.6,8944.0,69.8188,69.827,69.7618,69.7618,8944.0
2016-03-04 12:25:00,85.64,85.68,85.61,85.67,3933.0,69.7944,69.827,69.7699,69.8188,3933.0
2016-03-04 12:30:00,85.66,85.69,85.6,85.61,12673.0,69.8107,69.8351,69.7618,69.7699,12673.0
2016-03-04 12:35:00,85.6,85.66,85.58,85.6,9777.0,69.7618,69.8107,69.7455,69.7618,9777.0
2016-03-04 12:40:00,85.6,85.68,85.57,85.67,13409.0,69.7618,69.827,69.7374,69.8188,13409.0
2016-03-04 12:45:00,85.68,85.72,85.63,85.68,12553.0,69.827,69.8596,69.7862,69.827,12553.0
2016-03-04 12:50:00,85.68,85.78,85.67,85.78,2560.0,69.827,69.9085,69.8188,69.9085,2560.0
2016-03-04 12:55:00,85.8,85.8,85.71,85.73,5215.0,69.9248,69.9248,69.8514,69.8677,5215.0
2016-03-04 13:00:00,85.7,85.81,85.7,85.8,9242.0,69.8433,69.9329,69.8433,69.9248,9242.0
2016-03-04 13:05:00,85.81,85.84,85.79,85.79,10397.0,69.9329,69.9574,69.9166,69.9166,10397.0
2016-03-04 13:10:00,85.79,85.82,85.75,85.8,7777.0,69.9166,69.9411,69.884,69.9248,7777.0
2016-03-04 13:15:00,85.8,85.83,85.78,85.81,5463.0,69.9248,69.9492,69.9085,69.9329,5463.0
2016-03-04 13:20:00,85.81,85.84,85.79,85.81,11052.0,69.9329,69.9574,69.9166,69.9329,11052.0
2016-03-04 13:25:00,85.81,85.94,85.8,85.94,6196.0,69.9329,70.0389,69.9248,70.0389,6196.0
2016-03-04 13:30:00,85.91,85.95,85.88,85.92,18286.0,70.0144,70.047,69.99,70.0226,18286.0
2016-03-04 13:35:00,85.92,86.04,85.9,86.01,7400.0,70.0226,70.1204,70.0063,70.0959,7400.0
2016-03-04 13:40:00,86.01,86.16,86.0,86.15,8544.0,70.0959,70.2182,70.0878,70.21,8544.0
2016-03-04 13:45:00,86.17,86.22,86.17,86.22,11905.0,70.2263,70.2671,70.2263,70.2671,11905.0
2016-03-04 13:50:00,86.22,86.31,86.21,86.31,13975.0,70.2671,70.3404,70.2589,70.3404,13975.0
2016-03-04 13:55:00,86.32,86.36,86.31,86.32,13357.0,70.3486,70.3812,70.3404,70.3486,13357.0
2016-03-04 14:00:00,86.32,86.33,86.14,86.16,14243.0,70.3486,70.3567,70.2019,70.2182,14243.0
2016-03-04 14:05:00,86.17,86.22,86.11,86.17,11880.0,70.2263,70.2671,70.1774,70.2263,11880.0
2016-03-04 14:10:00,86.15,86.25,86.15,86.22,19453.0,70.21,70.2915,70.21,70.2671,19453.0
2016-03-04 14:15:00,86.22,86.23,86.13,86.13,8002.0,70.2671,70.2752,70.1937,70.1937,8002.0
2016-03-04 14:20:00,86.11,86.15,86.05,86.14,23181.0,70.1774,70.21,70.1285,70.2019,23181.0
2016-03-04 14:25:00,86.14,86.18,86.1,86.14,12940.0,70.2019,70.2345,70.1693,70.2019,12940.0
2016-03-04 14:30:00,86.13,86.15,86.1,86.13,20135.0,70.1937,70.21,70.1693,70.1937,20135.0
2016-03-04 14:35:00,86.12,86.15,86.09,86.12,23736.0,70.1856,70.21,70.1611,70.1856,23736.0
2016-03-04 14:40:00,86.1,86.11,86.04,86.08,12859.0,70.1693,70.1774,70.1204,70.153,12859.0
2016-03-04 14:45:00,86.04,86.13,85.97,86.13,11684.0,70.1204,70.1937,70.0633,70.1937,11684.0
2016-03-04 14:50:00,86.12,86.12,86.01,86.01,14080.0,70.1856,70.1856,70.0959,70.0959,14080.0
2016-03-04 14:55:00,86.02,86.06,85.96,85.98,10679.0,70.1041,70.1367,70.0552,70.0715,10679.0
2016-03-04 15:00:00,85.98,85.99,85.81,85.82,19847.0,70.0715,70.0796,69.9329,69.9411,19847.0
2016-03-04 15:05:00,85.81,85.87,85.8,85.87,9005.0,69.9329,69.9818,69.9248,69.9818,9005.0
2016-03-04 15:10:00,85.88,85.88,85.8,85.82,12169.0,69.99,69.99,69.9248,69.9411,12169.0
2016-03-04 15:15:00,85.81,86.0,85.81,85.99,19810.0,69.9329,70.0878,69.9329,70.0796,19810.0
2016-03-04 15:20:00,86.0,86.04,85.96,86.01,17261.0,70.0878,70.1204,70.0552,70.0959,17261.0
2016-03-04 15:25:00,86.02,86.23,86.01,86.22,19211.0,70.1041,70.2752,70.0959,70.2671,19211.0
2016-03-04 15:30:00,86.22,86.25,86.16,86.18,15944.0,70.2671,70.2915,70.2182,70.2345,15944.0
2016-03-04 15:35:00,86.19,86.24,86.15,86.2,20511.0,70.2426,70.2834,70.21,70.2508,20511.0
2016-03-04 15:40:00,86.19,86.28,86.18,86.22,21459.0,70.2426,70.316,70.2345,70.2671,21459.0
2016-03-04 15:45:00,86.2,86.21,86.13,86.16,21018.0,70.2508,70.2589,70.1937,70.2182,21018.0
2016-03-04 15:50:00,86.17,86.22,86.15,86.19,43737.0,70.2263,70.2671,70.21,70.2426,43737.0
2016-03-04 15:55:00,86.19,86.23,86.09,86.22,77393.0,70.2426,70.2752,70.1611,70.2671,77393.0
2016-03-07 09:30:00,85.48,86.0,85.48,85.56,22442.0,69.664,70.0878,69.664,69.7292,22442.0
2016-03-07 09:35:00,85.54,85.87,85.5,85.84,22047.0,69.7129,69.9818,69.6803,69.9574,22047.0
2016-03-07 09:40:00,85.88,85.93,85.79,85.82,16741.0,69.99,70.0307,69.9166,69.9411,16741.0
2016-03-07 09:45:00,85.81,85.98,85.78,85.79,77192.0,69.9329,70.0715,69.9085,69.9166,77192.0
2016-03-07 09:50:00,85.82,85.89,85.64,85.74,18692.0,69.9411,69.9981,69.7944,69.8759,18692.0
2016-03-07 09:55:00,85.68,85.75,85.6,85.67,6111.0,69.827,69.884,69.7618,69.8188,6111.0
2016-03-07 10:00:00,85.66,85.75,85.62,85.68,5092.0,69.8107,69.884,69.7781,69.827,5092.0
2016-03-07 10:05:00,85.71,85.74,85.58,85.62,4701.0,69.8514,69.8759,69.7455,69.7781,4701.0
2016-03-07 10:10:00,85.64,85.71,85.62,85.65,8138.0,69.7944,69.8514,69.7781,69.8025,8138.0
2016-03-07 10:15:00,85.68,85.87,85.68,85.85,8519.0,69.827,69.9818,69.827,69.9655,8519.0
2016-03-07 10:20:00,85.84,85.85,85.76,85.78,12238.0,69.9574,69.9655,69.8922,69.9085,12238.0
2016-03-07 10:25:00,85.76,85.84,85.74,85.74,5707.0,69.8922,69.9574,69.8759,69.8759,5707.0
2016-03-07 10:30:00,85.79,85.83,85.75,85.75,12578.0,69.9166,69.9492,69.884,69.884,12578.0
2016-03-07 10:35:00,85.77,85.9,85.75,85.84,10300.0,69.9003,70.0063,69.884,69.9574,10300.0
2016-03-07 10:40:00,85.83,85.93,85.81,85.83,15020.0,69.9492,70.0307,69.9329,69.9492,15020.0
2016-03-07 10:45:00,85.84,85.84,85.7,85.83,18233.0,69.9574,69.9574,69.8433,69.9492,18233.0
2016-03-07 10:50:00,85.83,85.89,85.81,85.85,8945.0,69.9492,69.9981,69.9329,69.9655,8945.0
2016-03-07 10:55:00,85.87,85.88,85.76,85.88,8168.0,69.9818,69.99,69.8922,69.99,8168.0
2016-03-07 11:00:00,85.87,85.88,85.8,85.81,7541.0,69.9818,69.99,69.9248,69.9329,7541.0
2016-03-07 11:05:00,85.79,85.85,85.76,85.81,9474.0,69.9166,69.9655,69.8922,69.9329,9474.0
2016-03-07 11:10:00,85.84,85.97,85.83,85.92,8705.0,69.9574,70.0633,69.9492,70.0226,8705.0
2016-03-07 11:15:00,85.94,85.97,85.87,85.93,10275.0,70.0389,70.0633,69.9818,70.0307,10275.0
2016-03-07 11:20:00,85.94,86.12,85.93,86.12,11170.0,70.0389,70.1856,70.0307,70.1856,11170.0
2016-03-07 11:25:00,86.1,86.14,86.03,86.13,9573.0,70.1693,70.2019,70.1122,70.1937,9573.0
2016-03-07 11:30:00,86.15,86.2,86.12,86.16,13794.0,70.21,70.2508,70.1856,70.2182,13794.0
2016-03-07 11:35:00,86.16,86.37,86.16,86.31,6713.0,70.2182,70.3893,70.2182,70.3404,6713.0
2016-03-07 11:40:00,86.29,86.45,86.29,86.43,11985.0,70.3241,70.4545,70.3241,70.4382,11985.0
2016-03-07 11:45:00,86.41,86.46,86.31,86.36,10182.0,70.4219,70.4627,70.3404,70.3812,10182.0
2016-03-07 11:50:00,86.35,86.4,86.32,86.37,9640.0,70.373,70.4138,70.3486,70.3893,9640.0
2016-03-07 11:55:00,86.39,86.39,86.24,86.26,7878.0,70.4056,70.4056,70.2834,70.2997,7878.0
2016-03-07 12:00:00,86.23,86.25,86.18,86.18,3317.0,70.2752,70.2915,70.2345,70.2345,3317.0
2016-03-07 12:05:00,86.15,86.24,86.14,86.22,15845.0,70.21,70.2834,70.2019,70.2671,15845.0
2016-03-07 12:10:00,86.23,86.27,86.1,86.15,10164.0,70.2752,70.3078,70.1693,70.21,10164.0
2016-03-07 12:15:00,86.15,86.2,86.14,86.18,3300.0,70.21,70.2508,70.2019,70.2345,3300.0
2016-03-07 12:20:00,86.19,86.22,86.17,86.2,5715.0,70.2426,70.2671,70.2263,70.2508,5715.0
2016-03-07 12:25:00,86.21,86.28,86.21,86.25,6074.0,70.2589,70.316,70.2589,70.2915,6074.0
2016-03-07 12:30:00,86.26,86.32,86.24,86.28,6542.0,70.2997,70.3486,70.2834,70.316,6542.0
2016-03-07 12:35:00,86.29,86.31,86.26,86.29,6727.0,70.3241,70.3404,70.2997,70.3241,6727.0
2016-03-07 12:40:00,86.29,86.35,86.26,86.31,13427.0,70.3241,70.373,70.2997,70.3404,13427.0
2016-03-07 12:45:00,86.32,86.32,86.23,86.29,8552.0,70.3486,70.3486,70.2752,70.3241,8552.0
2016-03-07 12:50:00,86.27,86.32,86.27,86.32,4367.0,70.3078,70.3486,70.3078,70.3486,4367.0
2016-03-07 12:55:00,86.3,86.31,86.25,86.27,10050.0,70.3323,70.3404,70.2915,70.3078,10050.0
2016-03-07 13:00:00,86.28,86.33,86.27,86.3,17694.0,70.316,70.3567,70.3078,70.3323,17694.0
2016-03-07 13:05:00,86.3,86.37,86.27,86.37,9371.0,70.3323,70.3893,70.3078,70.3893,9371.0
2016-03-07 13:10:00,86.38,86.44,86.37,86.42,8593.0,70.3975,70.4464,70.3893,70.4301,8593.0
2016-03-07 13:15:00,86.42,86.44,86.38,86.39,12307.0,70.4301,70.4464,70.3975,70.4056,12307.0
2016-03-07 13:20:00,86.4,86.41,86.22,86.22,4367.0,70.4138,70.4219,70.2671,70.2671,4367.0
2016-03-07 13:25:00,86.21,86.25,86.18,86.19,7200.0,70.2589,70.2915,70.2345,70.2426,7200.0
2016-03-07 13:30:00,86.18,86.19,85.98,86.0,29332.0,70.2345,70.2426,70.0715,70.0878,29332.0
2016-03-07 13:35:00,86.0,86.0,85.94,85.98,7508.0,70.0878,70.0878,70.0389,70.0715,7508.0
2016-03-07 13:40:00,85.98,86.02,85.93,86.02,7411.0,70.0715,70.1041,70.0307,70.1041,7411.0
2016-03-07 13:45:00,85.98,86.02,85.97,85.97,7014.0,70.0715,70.1041,70.0633,70.0633,7014.0
2016-03-07 13:50:00,85.97,86.01,85.96,85.96,11390.0,70.0633,70.0959,70.0552,70.0552,11390.0
2016-03-07 13:55:00,85.96,86.01,85.93,85.95,23118.0,70.0552,70.0959,70.0307,70.047,23118.0
2016-03-07 14:00:00,85.96,86.01,85.87,85.87,23593.0,70.0552,70.0959,69.9818,69.9818,23593.0
2016-03-07 14:05:00,85.86,86.02,85.86,85.96,8011.0,69.9737,70.1041,69.9737,70.0552,8011.0
2016-03-07 14:10:00,85.96,86.04,85.96,86.04,8491.0,70.0552,70.1204,70.0552,70.1204,8491.0
2016-03-07 14:15:00,86.03,86.03,85.92,85.92,15385.0,70.1122,70.1122,70.0226,70.0226,15385.0
2016-03-07 14:20:00,85.89,85.95,85.88,85.92,8651.0,69.9981,70.047,69.99,70.0226,8651.0
2016-03-07 14:25:00,85.9,85.91,85.83,85.88,11932.0,70.0063,70.0144,69.9492,69.99,11932.0
2016-03-07 14:30:00,85.89,85.94,85.83,85.84,9258.0,69.9981,70.0389,69.9492,69.9574,9258.0
2016-03-07 14:35:00,85.84,85.84,85.71,85.74,7162.0,69.9574,69.9574,69.8514,69.8759,7162.0
2016-03-07 14:40:00,85.73,85.75,85.69,85.72,7986.0,69.8677,69.884,69.8351,69.8596,7986.0
2016-03-07 14:45:00,85.73,85.8,85.69,85.73,12397.0,69.8677,69.9248,69.8351,69.8677,12397.0
2016-03-07 14:50:00,85.72,85.78,85.7,85.76,10969.0,69.8596,69.9085,69.8433,69.8922,10969.0
2016-03-07 14:55:00,85.76,85.83,85.75,85.8,9370.0,69.8922,69.9492,69.884,69.9248,9370.0
2016-03-07 15:00:00,85.8,85.81,85.68,85.7,10301.0,69.9248,69.9329,69.827,69.8433,10301.0
2016-03-07 15:05:00,85.69,85.75,85.65,85.74,8165.0,69.8351,69.884,69.8025,69.8759,8165.0
2016-03-07 15:10:00,85.74,85.9,85.74,85.89,15400.0,69.8759,70.0063,69.8759,69.9981,15400.0
2016-03-07 15:15:00,85.89,86.0,85.88,86.0,10872.0,69.9981,70.0878,69.99,70.0878,10872.0
2016-03-07 15:20:00,86.01,86.01,85.93,86.01,14519.0,70.0959,70.0959,70.0307,70.0959,14519.0
2016-03-07 15:25:00,86.02,86.09,86.01,86.06,14950.0,70.1041,70.1611,70.0959,70.1367,14950.0
2016-03-07 15:30:00,86.07,86.18,86.03,86.11,17912.0,70.1448,70.2345,70.1122,70.1774,17912.0
2016-03-07 15:35:00,86.11,86.21,86.08,86.19,13665.0,70.1774,70.2589,70.153,70.2426,13665.0
2016-03-07 15:40:00,86.19,86.2,86.09,86.1,14433.0,70.2426,70.2508,70.1611,70.1693,14433.0
2016-03-07 15:45:00,86.11,86.13,85.98,85.99,16922.0,70.1774,70.1937,70.0715,70.0796,16922.0
2016-03-07 15:50:00,86.01,86.06,85.98,86.0,28560.0,70.0959,70.1367,70.0715,70.0878,28560.0
2016-03-07 15:55:00,86.0,86.13,85.93,86.09,90364.0,70.0878,70.1937,70.0307,70.1611,90364.0
2016-03-08 09:30:00,85.6,85.73,85.15,85.2,37297.0,69.7618,69.8677,69.3951,69.4358,37297.0
2016-03-08 09:35:00,85.16,85.3,85.16,85.2,15304.0,69.4032,69.5173,69.4032,69.4358,15304.0
2016-03-08 09:40:00,85.14,85.29,85.08,85.08,11294.0,69.3869,69.5092,69.338,69.338,11294.0
2016-03-08 09:45:00,85.11,85.33,85.05,85.31,11025.0,69.3625,69.5418,69.3136,69.5255,11025.0
2016-03-08 09:50:00,85.36,85.48,85.32,85.48,9157.0,69.5662,69.664,69.5336,69.664,9157.0
2016-03-08 09:55:00,85.44,85.53,85.4,85.42,6400.0,69.6314,69.7048,69.5988,69.6151,6400.0
2016-03-08 10:00:00,85.45,85.69,85.44,85.69,8184.0,69.6396,69.8351,69.6314,69.8351,8184.0
2016-03-08 10:05:00,85.68,85.7,85.38,85.4,11755.0,69.827,69.8433,69.5825,69.5988,11755.0
2016-03-08 10:10:00,85.38,85.64,85.38,85.58,12518.0,69.5825,69.7944,69.5825,69.7455,12518.0
2016-03-08 10:15:00,85.56,85.6,85.52,85.53,6884.0,69.7292,69.7618,69.6966,69.7048,6884.0
2016-03-08 10:20:00,85.52,85.61,85.39,85.4,8594.0,69.6966,69.7699,69.5907,69.5988,8594.0
2016-03-08 10:25:00,85.38,85.38,85.16,85.19,13524.0,69.5825,69.5825,69.4032,69.4277,13524.0
2016-03-08 10:30:00,85.18,85.37,85.15,85.37,18973.0,69.4195,69.5744,69.3951,69.5744,18973.0
2016-03-08 10:35:00,85.38,85.48,85.36,85.42,12906.0,69.5825,69.664,69.5662,69.6151,12906.0
2016-03-08 10:40:00,85.4,85.43,85.25,85.28,39988.0,69.5988,69.6233,69.4766,69.501,39988.0
2016-03-08 10:45:00,85.28,85.36,85.24,85.33,8983.0,69.501,69.5662,69.4684,69.5418,8983.0
2016-03-08 10:50:00,85.3,85.38,85.29,85.33,9321.0,69.5173,69.5825,69.5092,69.5418,9321.0
2016-03-08 10:55:00,85.32,85.4,85.29,85.4,15163.0,69.5336,69.5988,69.5092,69.5988,15163.0
2016-03-08 11:00:00,85.43,85.5,85.39,85.5,7001.0,69.6233,69.6803,69.5907,69.6803,7001.0
2016-03-08 11:05:00,85.49,85.49,85.4,85.47,10894.0,69.6722,69.6722,69.5988,69.6559,10894.0
2016-03-08 11:10:00,85.44,85.5,85.37,85.47,24481.0,69.6314,69.6803,69.5744,69.6559,24481.0
2016-03-08 11:15:00,85.46,85.52,85.44,85.51,11034.0,69.6477,69.6966,69.6314,69.6885,11034.0
2016-03-08 11:20:00,85.51,85.54,85.48,85.5,32187.0,69.6885,69.7129,69.664,69.6803,32187.0
2016-03-08 11:25:00,85.51,85.61,85.44,85.44,22753.0,69.6885,69.7699,69.6314,69.6314,22753.0
2016-03-08 11:30:00,85.44,85.5,85.43,85.44,5275.0,69.6314,69.6803,69.6233,69.6314,5275.0
2016-03-08 11:35:00,85.42,85.48,85.39,85.44,11089.0,69.6151,69.664,69.5907,69.6314,11089.0
2016-03-08 11:40:00,85.45,85.56,85.4,85.55,13150.0,69.6396,69.7292,69.5988,69.7211,13150.0
2016-03-08 11:45:00,85.54,85.66,85.54,85.6,15204.0,69.7129,69.8107,69.7129,69.7618,15204.0
2016-03-08 11:50:00,85.61,85.85,85.6,85.85,13142.0,69.7699,69.9655,69.7618,69.9655,13142.0
2016-03-08 11:55:00,85.84,85.93,85.83,85.93,10978.0,69.9574,70.0307,69.9492,70.0307,10978.0
2016-03-08 12:00:00,85.91,85.92,85.76,85.77,12308.0,70.0144,70.0226,69.8922,69.9003,12308.0
2016-03-08 12:05:00,85.79,85.98,85.79,85.96,9387.0,69.9166,70.0715,69.9166,70.0552,9387.0
2016-03-08 12:10:00,85.96,86.02,85.96,85.98,8133.0,70.0552,70.1041,70.0552,70.0715,8133.0
2016-03-08 12:15:00,85.97,86.1,85.97,86.07,17028.0,70.0633,70.1693,70.0633,70.1448,17028.0
2016-03-08 12:20:00,86.07,86.14,85.97,85.98,42361.0,70.1448,70.2019,70.0633,70.0715,42361.0
2016-03-08 12:25:00,85.98,86.02,85.88,85.88,9011.0,70.0715,70.1041,69.99,69.99,9011.0
2016-03-08 12:30:00,85.88,85.96,85.81,85.81,10529.0,69.99,70.0552,69.9329,69.9329,10529.0
2016-03-08 12:35:00,85.82,85.85,85.78,85.8,10217.0,69.9411,69.9655,69.9085,69.9248,10217.0
2016-03-08 12:40:00,85.78,85.96,85.78,85.94,7488.0,69.9085,70.0552,69.9085,70.0389,7488.0
2016-03-08 12:45:00,85.92,85.96,85.84,85.96,9079.0,70.0226,70.0552,69.9574,70.0552,9079.0
2016-03-08 12:50:00,85.9,85.93,85.83,85.85,6127.0,70.0063,70.0307,69.9492,69.9655,6127.0
2016-03-08 12:55:00,85.84,85.92,85.84,85.9,4969.0,69.9574,70.0226,69.9574,70.0063,4969.0
2016-03-08 13:00:00,85.88,85.93,85.87,85.89,5558.0,69.99,70.0307,69.9818,69.9981,5558.0
2016-03-08 13:05:00,85.88,85.89,85.8,85.81,7400.0,69.99,69.9981,69.9248,69.9329,7400.0
2016-03-08 13:10:00,85.82,85.83,85.77,85.79,9183.0,69.9411,69.9492,69.9003,69.9166,9183.0
2016-03-08 13:15:00,85.77,85.88,85.77,85.83,10368.0,69.9003,69.99,69.9003,69.9492,10368.0
2016-03-08 13:20:00,85.82,85.98,85.82,85.92,6515.0,69.9411,70.0715,69.9411,70.0226,6515.0
2016-03-08 13:25:00,85.91,85.94,85.88,85.92,8303.0,70.0144,70.0389,69.99,70.0226,8303.0
2016-03-08 13:30:00,85.92,85.97,85.91,85.93,5700.0,70.0226,70.0633,70.0144,70.0307,5700.0
2016-03-08 13:35:00,85.94,86.0,85.93,85.95,7377.0,70.0389,70.0878,70.0307,70.047,7377.0
2016-03-08 13:40:00,85.94,85.99,85.89,85.89,6085.0,70.0389,70.0796,69.9981,69.9981,6085.0
2016-03-08 13:45:00,85.9,85.91,85.86,85.89,15010.0,70.0063,70.0144,69.9737,69.9981,15010.0
2016-03-08 13:50:00,85.89,85.89,85.85,85.85,2357.0,69.9981,69.9981,69.9655,69.9655,2357.0
2016-03-08 13:55:00,85.86,85.97,85.86,85.97,15783.0,69.9737,70.0633,69.9737,70.0633,15783.0
2016-03-08 14:00:00,85.95,86.0,85.86,85.97,12232.0,70.047,70.0878,69.9737,70.0633,12232.0
2016-03-08 14:05:00,85.99,86.05,85.97,86.02,9747.0,70.0796,70.1285,70.0633,70.1041,9747.0
2016-03-08 14:10:00,86.0,86.08,86.0,86.04,6897.0,70.0878,70.153,70.0878,70.1204,6897.0
2016-03-08 14:15:00,86.03,86.04,85.94,86.01,11765.0,70.1122,70.1204,70.0389,70.0959,11765.0
2016-03-08 14:20:00,86.0,86.0,85.86,85.86,7402.0,70.0878,70.0878,69.9737,69.9737,7402.0
2016-03-08 14:25:00,85.84,85.87,85.74,85.78,11216.0,69.9574,69.9818,69.8759,69.9085,11216.0
2016-03-08 14:30:00,85.78,85.81,85.76,85.8,8865.0,69.9085,69.9329,69.8922,69.9248,8865.0
2016-03-08 14:35:00,85.8,85.8,85.71,85.77,12924.0,69.9248,69.9248,69.8514,69.9003,12924.0
2016-03-08 14:40:00,85.77,85.84,85.72,85.81,13436.0,69.9003,69.9574,69.8596,69.9329,13436.0
2016-03-08 14:45:00,85.81,85.88,85.77,85.77,11811.0,69.9329,69.99,69.9003,69.9003,11811.0
2016-03-08 14:50:00,85.78,85.84,85.73,85.8,11051.0,69.9085,69.9574,69.8677,69.9248,11051.0
2016-03-08 14:55:00,85.79,85.88,85.77,85.78,14884.0,69.9166,69.99,69.9003,69.9085,14884.0
2016-03-08 15:00:00,85.78,85.86,85.69,85.72,14519.0,69.9085,69.9737,69.8351,69.8596,14519.0
2016-03-08 15:05:00,85.73,85.82,85.73,85.73,17086.0,69.8677,69.9411,69.8677,69.8677,17086.0
2016-03-08 15:10:00,85.73,85.84,85.7,85.77,18304.0,69.8677,69.9574,69.8433,69.9003,18304.0
2016-03-08 15:15:00,85.77,85.86,85.74,85.76,46765.0,69.9003,69.9737,69.8759,69.8922,46765.0
2016-03-08 15:20:00,85.76,85.81,85.72,85.79,15725.0,69.8922,69.9329,69.8596,69.9166,15725.0
2016-03-08 15:25:00,85.79,85.8,85.68,85.68,14078.0,69.9166,69.9248,69.827,69.827,14078.0
2016-03-08 15:30:00,85.66,85.74,85.65,85.71,20157.0,69.8107,69.8759,69.8025,69.8514,20157.0
2016-03-08 15:35:00,85.71,85.73,85.65,85.65,19204.0,69.8514,69.8677,69.8025,69.8025,19204.0
2016-03-08 15:40:00,85.65,85.73,85.62,85.68,26796.0,69.8025,69.8677,69.7781,69.827,26796.0
2016-03-08 15:45:00,85.67,85.71,85.65,85.69,37977.0,69.8188,69.8514,69.8025,69.8351,37977.0
2016-03-08 15:50:00,85.67,85.67,85.52,85.54,49746.0,69.8188,69.8188,69.6966,69.7129,49746.0
2016-03-08 15:55:00,85.54,85.54,85.39,85.49,93112.0,69.7129,69.7129,69.5907,69.6722,93112.0
2016-03-09 09:30:00,85.33,85.64,85.03,85.48,48212.0,69.9717,70.2259,69.7257,70.0947,48212.0
2016-03-09 09:35:00,85.38,85.4,85.23,85.31,20806.0,70.0127,70.0291,69.8897,69.9553,20806.0
2016-03-09 09:40:00,85.3,85.46,85.2,85.46,22344.0,69.9471,70.0783,69.8651,70.0783,22344.0
2016-03-09 09:45:00,85.46,85.55,85.36,85.45,38890.0,70.0783,70.1521,69.9963,70.0701,38890.0
2016-03-09 09:50:00,85.43,85.53,85.4,85.52,14692.0,70.0537,70.1357,70.0291,70.1275,14692.0
2016-03-09 09:55:00,85.55,85.56,85.38,85.39,15088.0,70.1521,70.1603,70.0127,70.0209,15088.0
2016-03-09 10:00:00,85.4,85.4,85.24,85.3,16800.0,70.0291,70.0291,69.8979,69.9471,16800.0
2016-03-09 10:05:00,85.32,85.35,85.27,85.27,14020.0,69.9635,69.9881,69.9225,69.9225,14020.0
2016-03-09 10:10:00,85.27,85.34,85.25,85.31,18084.0,69.9225,69.9799,69.9061,69.9553,18084.0
2016-03-09 10:15:00,85.27,85.42,85.27,85.3,16656.0,69.9225,70.0455,69.9225,69.9471,16656.0
2016-03-09 10:20:00,85.31,85.35,85.26,85.3,31180.0,69.9553,69.9881,69.9143,69.9471,31180.0
2016-03-09 10:25:00,85.29,85.37,85.29,85.36,11296.0,69.9389,70.0045,69.9389,69.9963,11296.0
2016-03-09 10:30:00,85.38,85.4,85.26,85.29,36776.0,70.0127,70.0291,69.9143,69.9389,36776.0
2016-03-09 10:35:00,85.29,85.49,85.28,85.46,25264.0,69.9389,70.1029,69.9307,70.0783,25264.0
2016-03-09 10:40:00,85.45,85.47,85.42,85.42,17722.0,70.0701,70.0865,70.0455,70.0455,17722.0
2016-03-09 10:45:00,85.42,85.44,85.35,85.38,18318.0,70.0455,70.0619,69.9881,70.0127,18318.0
2016-03-09 10:50:00,85.37,85.37,85.08,85.1,24638.0,70.0045,70.0045,69.7667,69.7831,24638.0
2016-03-09 10:55:00,85.09,85.18,85.09,85.16,16400.0,69.7749,69.8487,69.7749,69.8323,16400.0
2016-03-09 11:00:00,85.16,85.22,85.14,85.21,34794.0,69.8323,69.8815,69.8159,69.8733,34794.0
2016-03-09 11:05:00,85.21,85.22,85.12,85.2,48826.0,69.8733,69.8815,69.7995,69.8651,48826.0
2016-03-09 11:10:00,85.22,85.27,85.09,85.14,32404.0,69.8815,69.9225,69.7749,69.8159,32404.0
2016-03-09 11:15:00,85.14,85.25,85.1,85.22,24718.0,69.8159,69.9061,69.7831,69.8815,24718.0
2016-03-09 11:20:00,85.24,85.28,85.18,85.28,19140.0,69.8979,69.9307,69.8487,69.9307,19140.0
2016-03-09 11:25:00,85.29,85.44,85.29,85.4,51402.0,69.9389,70.0619,69.9389,70.0291,51402.0
2016-03-09 11:30:00,85.41,85.57,85.41,85.49,83166.0,70.0373,70.1685,70.0373,70.1029,83166.0
2016-03-09 11:35:00,85.49,85.64,85.47,85.64,50162.0,70.1029,70.2259,70.0865,70.2259,50162.0
2016-03-09 11:40:00,85.63,85.63,85.56,85.6,24344.0,70.2177,70.2177,70.1603,70.1931,24344.0
2016-03-09 11:45:00,85.6,85.64,85.55,85.64,21330.0,70.1931,70.2259,70.1521,70.2259,21330.0
2016-03-09 11:50:00,85.63,85.67,85.63,85.66,38622.0,70.2177,70.2505,70.2177,70.2423,38622.0
2016-03-09 11:55:00,85.66,85.7,85.55,85.7,22710.0,70.2423,70.2751,70.1521,70.2751,22710.0
2016-03-09 12:00:00,85.7,85.73,85.65,85.67,30432.0,70.2751,70.2997,70.2341,70.2505,30432.0
2016-03-09 12:05:00,85.66,85.66,85.59,85.62,10308.0,70.2423,70.2423,70.1849,70.2095,10308.0
2016-03-09 12:10:00,85.62,85.64,85.56,85.57,16682.0,70.2095,70.2259,70.1603,70.1685,16682.0
2016-03-09 12:15:00,85.6,85.6,85.51,85.57,18046.0,70.1931,70.1931,70.1193,70.1685,18046.0
2016-03-09 12:20:00,85.56,85.63,85.55,85.63,12800.0,70.1603,70.2177,70.1521,70.2177,12800.0
2016-03-09 12:25:00,85.62,85.62,85.54,85.56,14628.0,70.2095,70.2095,70.1439,70.1603,14628.0
2016-03-09 12:30:00,85.57,85.61,85.56,85.57,19350.0,70.1685,70.2013,70.1603,70.1685,19350.0
2016-03-09 12:35:00,85.57,85.61,85.52,85.61,33086.0,70.1685,70.2013,70.1275,70.2013,33086.0
2016-03-09 12:40:00,85.62,85.63,85.55,85.57,29798.0,70.2095,70.2177,70.1521,70.1685,29798.0
2016-03-09 12:45:00,85.56,85.61,85.54,85.57,42738.0,70.1603,70.2013,70.1439,70.1685,42738.0
2016-03-09 12:50:00,85.55,85.57,85.52,85.53,26110.0,70.1521,70.1685,70.1275,70.1357,26110.0
2016-03-09 12:55:00,85.53,85.55,85.5,85.55,27796.0,70.1357,70.1521,70.1111,70.1521,27796.0
2016-03-09 13:00:00,85.54,85.57,85.49,85.55,23688.0,70.1439,70.1685,70.1029,70.1521,23688.0
2016-03-09 13:05:00,85.55,85.55,85.5,85.53,32860.0,70.1521,70.1521,70.1111,70.1357,32860.0
2016-03-09 13:10:00,85.54,85.61,85.54,85.55,19964.0,70.1439,70.2013,70.1439,70.1521,19964.0
2016-03-09 13:15:00,85.56,85.58,85.5,85.56,28420.0,70.1603,70.1767,70.1111,70.1603,28420.0
2016-03-09 13:20:00,85.56,85.59,85.52,85.57,27438.0,70.1603,70.1849,70.1275,70.1685,27438.0
2016-03-09 13:25:00,85.58,85.6,85.5,85.53,45340.0,70.1767,70.1931,70.1111,70.1357,45340.0
2016-03-09 13:30:00,85.51,85.56,85.46,85.48,16072.0,70.1193,70.1603,70.0783,70.0947,16072.0
2016-03-09 13:35:00,85.49,85.53,85.45,85.48,18516.0,70.1029,70.1357,70.0701,70.0947,18516.0
2016-03-09 13:40:00,85.48,85.49,85.44,85.48,11000.0,70.0947,70.1029,70.0619,70.0947,11000.0
2016-03-09 13:45:00,85.48,85.61,85.48,85.57,15228.0,70.0947,70.2013,70.0947,70.1685,15228.0
2016-03-09 13:50:00,85.57,85.6,85.53,85.55,13700.0,70.1685,70.1931,70.1357,70.1521,13700.0
2016-03-09 13:55:00,85.55,85.63,85.54,85.58,15242.0,70.1521,70.2177,70.1439,70.1767,15242.0
2016-03-09 14:00:00,85.59,85.62,85.56,85.6,22638.0,70.1849,70.2095,70.1603,70.1931,22638.0
2016-03-09 14:05:00,85.6,85.71,85.58,85.71,42988.0,70.1931,70.2833,70.1767,70.2833,42988.0
2016-03-09 14:10:00,85.69,85.69,85.6,85.67,17786.0,70.2669,70.2669,70.1931,70.2505,17786.0
2016-03-09 14:15:00,85.68,85.71,85.65,85.7,23308.0,70.2587,70.2833,70.2341,70.2751,23308.0
2016-03-09 14:20:00,85.69,85.71,85.6,85.65,35106.0,70.2669,70.2833,70.1931,70.2341,35106.0
2016-03-09 14:25:00,85.65,85.72,85.62,85.67,26488.0,70.2341,70.2915,70.2095,70.2505,26488.0
2016-03-09 14:30:00,85.69,85.72,85.52,85.52,19300.0,70.2669,70.2915,70.1275,70.1275,19300.0
2016-03-09 14:35:00,85.53,85.64,85.52,85.63,27442.0,70.1357,70.2259,70.1275,70.2177,27442.0
2016-03-09 14:40:00,85.62,85.64,85.59,85.62,19192.0,70.2095,70.2259,70.1849,70.2095,19192.0
2016-03-09 14:45:00,85.63,85.65,85.59,85.63,20894.0,70.2177,70.2341,70.1849,70.2177,20894.0
2016-03-09 14:50:00,85.64,85.69,85.63,85.65,18696.0,70.2259,70.2669,70.2177,70.2341,18696.0
2016-03-09 14:55:00,85.66,85.7,85.64,85.68,27270.0,70.2423,70.2751,70.2259,70.2587,27270.0
2016-03-09 15:00:00,85.67,85.69,85.63,85.68,19184.0,70.2505,70.2669,70.2177,70.2587,19184.0
2016-03-09 15:05:00,85.68,85.69,85.52,85.53,27802.0,70.2587,70.2669,70.1275,70.1357,27802.0
2016-03-09 15:10:00,85.53,85.53,85.43,85.44,20776.0,70.1357,70.1357,70.0537,70.0619,20776.0
2016-03-09 15:15:00,85.44,85.48,85.44,85.44,29624.0,70.0619,70.0947,70.0619,70.0619,29624.0
2016-03-09 15:20:00,85.44,85.46,85.38,85.44,36424.0,70.0619,70.0783,70.0127,70.0619,36424.0
2016-03-09 15:25:00,85.45,85.51,85.42,85.5,22952.0,70.0701,70.1193,70.0455,70.1111,22952.0
2016-03-09 15:30:00,85.49,85.58,85.44,85.53,54790.0,70.1029,70.1767,70.0619,70.1357,54790.0
2016-03-09 15:35:00,85.52,85.56,85.48,85.52,43068.0,70.1275,70.1603,70.0947,70.1275,43068.0
2016-03-09 15:40:00,85.51,85.57,85.41,85.52,56300.0,70.1193,70.1685,70.0373,70.1275,56300.0
2016-03-09 15:45:00,85.51,85.64,85.5,85.64,63008.0,70.1193,70.2259,70.1111,70.2259,63008.0
2016-03-09 15:50:00,85.64,85.68,85.57,85.64,96758.0,70.2259,70.2587,70.1685,70.2259,96758.0
2016-03-09 15:55:00,85.64,85.72,85.58,85.72,147934.0,70.2259,70.2915,70.1767,70.2915,147934.0
2016-03-10 09:30:00,86.21,86.25,85.37,85.94,33181.0,70.6933,70.7261,70.0045,70.4719,33181.0
2016-03-10 09:35:00,86.02,86.3,85.9,86.3,24372.0,70.5375,70.7671,70.4391,70.7671,24372.0
2016-03-10 09:40:00,86.35,86.37,86.05,86.31,16310.0,70.8081,70.8245,70.5621,70.7753,16310.0
2016-03-10 09:45:00,86.3,86.68,86.28,86.68,55245.0,70.7671,71.0787,70.7507,71.0787,55245.0
2016-03-10 09:50:00,86.66,86.7,86.5,86.61,20384.0,71.0623,71.0951,70.9311,71.0213,20384.0
2016-03-10 09:55:00,86.62,86.75,86.56,86.63,31793.0,71.0295,71.1361,70.9803,71.0377,31793.0
2016-03-10 10:00:00,86.64,86.65,86.53,86.54,15437.0,71.0459,71.0541,70.9557,70.9639,15437.0
2016-03-10 10:05:00,86.54,86.57,86.4,86.4,19948.0,70.9639,70.9885,70.8491,70.8491,19948.0
2016-03-10 10:10:00,86.38,86.38,86.15,86.18,24150.0,70.8327,70.8327,70.6441,70.6687,24150.0
2016-03-10 10:15:00,86.22,86.25,86.15,86.15,15565.0,70.7015,70.7261,70.6441,70.6441,15565.0
2016-03-10 10:20:00,86.13,86.26,86.12,86.15,10566.0,70.6277,70.7343,70.6195,70.6441,10566.0
2016-03-10 10:25:00,86.13,86.16,86.04,86.08,9911.0,70.6277,70.6523,70.5539,70.5867,9911.0
2016-03-10 10:30:00,86.07,86.07,85.75,85.78,18426.0,70.5785,70.5785,70.3161,70.3407,18426.0
2016-03-10 10:35:00,85.76,85.83,85.55,85.7,10777.0,70.3243,70.3817,70.1521,70.2751,10777.0
2016-03-10 10:40:00,85.64,85.71,85.53,85.71,5989.0,70.2259,70.2833,70.1357,70.2833,5989.0
2016-03-10 10:45:00,85.69,85.8,85.63,85.63,10211.0,70.2669,70.3571,70.2177,70.2177,10211.0
2016-03-10 10:50:00,85.62,85.66,85.58,85.65,5121.0,70.2095,70.2423,70.1767,70.2341,5121.0
2016-03-10 10:55:00,85.62,85.62,85.3,85.34,8780.0,70.2095,70.2095,69.9471,69.9799,8780.0
2016-03-10 11:00:00,85.34,85.34,85.05,85.13,11658.0,69.9799,69.9799,69.7421,69.8077,11658.0
2016-03-10 11:05:00,85.16,85.31,85.16,85.28,4985.0,69.8323,69.9553,69.8323,69.9307,4985.0
2016-03-10 11:10:00,85.25,85.32,85.22,85.22,4059.0,69.9061,69.9635,69.8815,69.8815,4059.0
2016-03-10 11:15:00,85.22,85.24,85.04,85.05,7363.0,69.8815,69.8979,69.7339,69.7421,7363.0
2016-03-10 11:20:00,85.03,85.05,84.89,84.89,11420.0,69.7257,69.7421,69.6109,69.6109,11420.0
2016-03-10 11:25:00,84.9,84.98,84.79,84.94,8643.0,69.6191,69.6847,69.5289,69.6519,8643.0
2016-03-10 11:30:00,84.94,85.0,84.89,84.98,12541.0,69.6519,69.7011,69.6109,69.6847,12541.0
2016-03-10 11:35:00,84.97,85.05,84.94,85.0,5928.0,69.6765,69.7421,69.6519,69.7011,5928.0
2016-03-10 11:40:00,85.0,85.08,84.98,84.98,4979.0,69.7011,69.7667,69.6847,69.6847,4979.0
2016-03-10 11:45:00,84.98,85.07,84.96,85.01,4854.0,69.6847,69.7585,69.6683,69.7093,4854.0
2016-03-10 11:50:00,85.04,85.09,84.96,84.99,10035.0,69.7339,69.7749,69.6683,69.6929,10035.0
2016-03-10 11:55:00,84.98,85.04,84.93,84.94,6594.0,69.6847,69.7339,69.6437,69.6519,6594.0
2016-03-10 12:00:00,84.92,85.1,84.91,85.06,5325.0,69.6355,69.7831,69.6273,69.7503,5325.0
2016-03-10 12:05:00,85.03,85.07,84.98,85.01,7301.0,69.7257,69.7585,69.6847,69.7093,7301.0
2016-03-10 12:10:00,84.95,85.0,84.93,84.94,6650.0,69.6601,69.7011,69.6437,69.6519,6650.0
2016-03-10 12:15:00,84.95,84.95,84.85,84.93,7761.0,69.6601,69.6601,69.5781,69.6437,7761.0
2016-03-10 12:20:00,84.92,84.93,84.79,84.82,6223.0,69.6355,69.6437,69.5289,69.5535,6223.0
2016-03-10 12:25:00,84.84,84.89,84.82,84.86,4803.0,69.5699,69.6109,69.5535,69.5863,4803.0
2016-03-10 12:30:00,84.86,84.89,84.76,84.81,7089.0,69.5863,69.6109,69.5043,69.5453,7089.0
2016-03-10 12:35:00,84.78,84.78,84.56,84.61,6981.0,69.5207,69.5207,69.3403,69.3813,6981.0
2016-03-10 12:40:00,84.59,84.62,84.43,84.43,8041.0,69.3649,69.3895,69.2337,69.2337,8041.0
2016-03-10 12:45:00,84.41,84.54,84.4,84.49,5641.0,69.2173,69.3239,69.2091,69.2829,5641.0
2016-03-10 12:50:00,84.48,84.54,84.46,84.49,6013.0,69.2747,69.3239,69.2583,69.2829,6013.0
2016-03-10 12:55:00,84.47,84.65,84.47,84.58,7293.0,69.2665,69.4141,69.2665,69.3567,7293.0
2016-03-10 13:00:00,84.6,84.66,84.52,84.52,8850.0,69.3731,69.4223,69.3075,69.3075,8850.0
2016-03-10 13:05:00,84.5,84.54,84.41,84.44,4721.0,69.2911,69.3239,69.2173,69.2419,4721.0
2016-03-10 13:10:00,84.41,84.44,84.36,84.41,12678.0,69.2173,69.2419,69.1763,69.2173,12678.0
2016-03-10 13:15:00,84.47,84.55,84.47,84.51,16962.0,69.2665,69.3321,69.2665,69.2993,16962.0
2016-03-10 13:20:00,84.51,84.51,84.44,84.45,15254.0,69.2993,69.2993,69.2419,69.2501,15254.0
2016-03-10 13:25:00,84.44,84.54,84.44,84.48,34747.0,69.2419,69.3239,69.2419,69.2747,34747.0
2016-03-10 13:30:00,84.5,84.53,84.46,84.5,28109.0,69.2911,69.3157,69.2583,69.2911,28109.0
2016-03-10 13:35:00,84.51,84.52,84.43,84.49,11652.0,69.2993,69.3075,69.2337,69.2829,11652.0
2016-03-10 13:40:00,84.49,84.51,84.42,84.46,21460.0,69.2829,69.2993,69.2255,69.2583,21460.0
2016-03-10 13:45:00,84.46,84.47,84.42,84.47,4505.0,69.2583,69.2665,69.2255,69.2665,4505.0
2016-03-10 13:50:00,84.46,84.52,84.46,84.5,18162.0,69.2583,69.3075,69.2583,69.2911,18162.0
2016-03-10 13:55:00,84.51,84.53,84.44,84.5,16013.0,69.2993,69.3157,69.2419,69.2911,16013.0
2016-03-10 14:00:00,84.48,84.53,84.47,84.52,11761.0,69.2747,69.3157,69.2665,69.3075,11761.0
2016-03-10 14:05:00,84.53,84.55,84.38,84.39,12040.0,69.3157,69.3321,69.1927,69.2009,12040.0
2016-03-10 14:10:00,84.4,84.46,84.36,84.45,2150.0,69.2091,69.2583,69.1763,69.2501,2150.0
2016-03-10 14:15:00,84.45,84.54,84.43,84.53,20155.0,69.2501,69.3239,69.2337,69.3157,20155.0
2016-03-10 14:20:00,84.53,84.6,84.49,84.59,8112.0,69.3157,69.3731,69.2829,69.3649,8112.0
2016-03-10 14:25:00,84.59,84.71,84.51,84.69,19028.0,69.3649,69.4633,69.2993,69.4469,19028.0
2016-03-10 14:30:00,84.67,84.74,84.59,84.65,5664.0,69.4305,69.4879,69.3649,69.4141,5664.0
2016-03-10 14:35:00,84.64,84.64,84.52,84.56,8573.0,69.4059,69.4059,69.3075,69.3403,8573.0
2016-03-10 14:40:00,84.58,84.79,84.58,84.76,10516.0,69.3567,69.5289,69.3567,69.5043,10516.0
2016-03-10 14:45:00,84.74,84.91,84.74,84.9,8287.0,69.4879,69.6273,69.4879,69.6191,8287.0
2016-03-10 14:50:00,84.89,84.99,84.86,84.9,6384.0,69.6109,69.6929,69.5863,69.6191,6384.0
2016-03-10 14:55:00,84.87,84.89,84.84,84.87,7027.0,69.5945,69.6109,69.5699,69.5945,7027.0
2016-03-10 15:00:00,84.88,84.98,84.84,84.85,19726.0,69.6027,69.6847,69.5699,69.5781,19726.0
2016-03-10 15:05:00,84.85,84.95,84.8,84.92,11933.0,69.5781,69.6601,69.5371,69.6355,11933.0
2016-03-10 15:10:00,84.94,85.07,84.87,85.04,29342.0,69.6519,69.7585,69.5945,69.7339,29342.0
2016-03-10 15:15:00,85.06,85.18,85.02,85.03,20936.0,69.7503,69.8487,69.7175,69.7257,20936.0
2016-03-10 15:20:00,85.01,85.05,84.92,85.01,14229.0,69.7093,69.7421,69.6355,69.7093,14229.0
2016-03-10 15:25:00,85.02,85.27,85.0,85.24,27000.0,69.7175,69.9225,69.7011,69.8979,27000.0
2016-03-10 15:30:00,85.22,85.24,85.1,85.14,12919.0,69.8815,69.8979,69.7831,69.8159,12919.0
2016-03-10 15:35:00,85.14,85.19,85.09,85.11,22701.0,69.8159,69.8569,69.7749,69.7913,22701.0
2016-03-10 15:40:00,85.11,85.11,85.02,85.05,22317.0,69.7913,69.7913,69.7175,69.7421,22317.0
2016-03-10 15:45:00,85.04,85.04,84.97,84.98,17091.0,69.7339,69.7339,69.6765,69.6847,17091.0
2016-03-10 15:50:00,84.99,85.09,84.98,85.08,35842.0,69.6929,69.7749,69.6847,69.7667,35842.0
2016-03-10 15:55:00,85.09,85.2,85.02,85.2,67050.0,69.7749,69.8651,69.7175,69.8651,67050.0
2016-03-11 09:30:00,86.31,86.38,85.67,85.97,54389.0,70.7753,70.8327,70.2505,70.4965,54389.0
2016-03-11 09:35:00,85.97,86.37,85.97,86.28,17359.0,70.4965,70.8245,70.4965,70.7507,17359.0
2016-03-11 09:40:00,86.2,86.41,86.18,86.41,21200.0,70.6851,70.8573,70.6687,70.8573,21200.0
2016-03-11 09:45:00,86.36,86.4,86.3,86.3,9721.0,70.8163,70.8491,70.7671,70.7671,9721.0
2016-03-11 09:50:00,86.3,86.52,86.3,86.52,23769.0,70.7671,70.9475,70.7671,70.9475,23769.0
2016-03-11 09:55:00,86.5,86.65,86.4,86.58,27049.0,70.9311,71.0541,70.8491,70.9967,27049.0
2016-03-11 10:00:00,86.56,86.62,86.53,86.57,11637.0,70.9803,71.0295,70.9557,70.9885,11637.0
2016-03-11 10:05:00,86.59,86.61,86.5,86.5,21726.0,71.0049,71.0213,70.9311,70.9311,21726.0
2016-03-11 10:10:00,86.51,86.62,86.51,86.61,16608.0,70.9393,71.0295,70.9393,71.0213,16608.0
2016-03-11 10:15:00,86.62,86.76,86.58,86.75,23838.0,71.0295,71.1443,70.9967,71.1361,23838.0
2016-03-11 10:20:00,86.76,86.84,86.73,86.8,25927.0,71.1443,71.2099,71.1197,71.1771,25927.0
2016-03-11 10:25:00,86.8,86.86,86.74,86.85,19060.0,71.1771,71.2263,71.1279,71.2181,19060.0
2016-03-11 10:30:00,86.86,87.0,86.85,87.0,29204.0,71.2263,71.3411,71.2181,71.3411,29204.0
2016-03-11 10:35:00,86.99,87.1,86.96,87.08,25376.0,71.3329,71.4232,71.3083,71.4068,25376.0
2016-03-11 10:40:00,87.11,87.25,87.1,87.17,28831.0,71.4314,71.5462,71.4232,71.4806,28831.0
2016-03-11 10:45:00,87.2,87.29,87.17,87.25,25398.0,71.5052,71.579,71.4806,71.5462,25398.0
2016-03-11 10:50:00,87.26,87.33,87.19,87.32,34060.0,71.5544,71.6118,71.497,71.6036,34060.0
2016-03-11 10:55:00,87.32,87.42,87.29,87.42,41947.0,71.6036,71.6856,71.579,71.6856,41947.0
2016-03-11 11:00:00,87.42,87.49,87.4,87.48,62662.0,71.6856,71.743,71.6692,71.7348,62662.0
2016-03-11 11:05:00,87.49,87.49,87.26,87.29,45922.0,71.743,71.743,71.5544,71.579,45922.0
2016-03-11 11:10:00,87.28,87.29,87.12,87.12,20189.0,71.5708,71.579,71.4396,71.4396,20189.0
2016-03-11 11:15:00,87.11,87.21,87.07,87.21,27853.0,71.4314,71.5134,71.3986,71.5134,27853.0
2016-03-11 11:20:00,87.23,87.26,87.2,87.23,15170.0,71.5298,71.5544,71.5052,71.5298,15170.0
2016-03-11 11:25:00,87.21,87.35,87.21,87.32,16471.0,71.5134,71.6282,71.5134,71.6036,16471.0
2016-03-11 11:30:00,87.33,87.35,87.24,87.29,13374.0,71.6118,71.6282,71.538,71.579,13374.0
2016-03-11 11:35:00,87.26,87.28,87.17,87.2,8482.0,71.5544,71.5708,71.4806,71.5052,8482.0
2016-03-11 11:40:00,87.2,87.24,87.13,87.24,11643.0,71.5052,71.538,71.4478,71.538,11643.0
2016-03-11 11:45:00,87.23,87.24,87.18,87.2,5795.0,71.5298,71.538,71.4888,71.5052,5795.0
2016-03-11 11:50:00,87.2,87.22,87.11,87.16,12333.0,71.5052,71.5216,71.4314,71.4724,12333.0
2016-03-11 11:55:00,87.16,87.19,87.15,87.16,7419.0,71.4724,71.497,71.4642,71.4724,7419.0
2016-03-11 12:00:00,87.17,87.21,87.12,87.2,10300.0,71.4806,71.5134,71.4396,71.5052,10300.0
2016-03-11 12:05:00,87.19,87.21,87.16,87.19,6837.0,71.497,71.5134,71.4724,71.497,6837.0
2016-03-11 12:10:00,87.2,87.2,87.16,87.19,5558.0,71.5052,71.5052,71.4724,71.497,5558.0
2016-03-11 12:15:00,87.18,87.18,87.13,87.17,4197.0,71.4888,71.4888,71.4478,71.4806,4197.0
2016-03-11 12:20:00,87.17,87.17,87.1,87.13,15305.0,71.4806,71.4806,71.4232,71.4478,15305.0
2016-03-11 12:25:00,87.14,87.21,87.12,87.12,8923.0,71.456,71.5134,71.4396,71.4396,8923.0
2016-03-11 12:30:00,87.12,87.22,87.12,87.18,23926.0,71.4396,71.5216,71.4396,71.4888,23926.0
2016-03-11 12:35:00,87.18,87.19,87.1,87.1,12386.0,71.4888,71.497,71.4232,71.4232,12386.0
2016-03-11 12:40:00,87.1,87.13,87.05,87.1,5941.0,71.4232,71.4478,71.3822,71.4232,5941.0
2016-03-11 12:45:00,87.1,87.11,87.05,87.06,8368.0,71.4232,71.4314,71.3822,71.3904,8368.0
2016-03-11 12:50:00,87.06,87.06,86.94,86.94,15099.0,71.3904,71.3904,71.2919,71.2919,15099.0
2016-03-11 12:55:00,86.95,86.98,86.91,86.92,4490.0,71.3001,71.3247,71.2673,71.2755,4490.0
2016-03-11 13:00:00,86.92,86.96,86.84,86.88,8757.0,71.2755,71.3083,71.2099,71.2427,8757.0
2016-03-11 13:05:00,86.88,86.88,86.82,86.83,5990.0,71.2427,71.2427,71.1935,71.2017,5990.0
2016-03-11 13:10:00,86.84,86.88,86.83,86.84,7255.0,71.2099,71.2427,71.2017,71.2099,7255.0
2016-03-11 13:15:00,86.84,86.89,86.82,86.85,9400.0,71.2099,71.2509,71.1935,71.2181,9400.0
2016-03-11 13:20:00,86.86,86.89,86.85,86.87,4969.0,71.2263,71.2509,71.2181,71.2345,4969.0
2016-03-11 13:25:00,86.85,86.86,86.82,86.85,5262.0,71.2181,71.2263,71.1935,71.2181,5262.0
2016-03-11 13:30:00,86.84,86.88,86.83,86.87,7584.0,71.2099,71.2427,71.2017,71.2345,7584.0
2016-03-11 13:35:00,86.85,86.85,86.79,86.82,8472.0,71.2181,71.2181,71.1689,71.1935,8472.0
2016-03-11 13:40:00,86.82,86.82,86.77,86.81,6621.0,71.1935,71.1935,71.1525,71.1853,6621.0
2016-03-11 13:45:00,86.81,86.87,86.79,86.86,7197.0,71.1853,71.2345,71.1689,71.2263,7197.0
2016-03-11 13:50:00,86.86,86.92,86.85,86.91,6750.0,71.2263,71.2755,71.2181,71.2673,6750.0
2016-03-11 13:55:00,86.91,87.02,86.9,87.01,21179.0,71.2673,71.3575,71.2591,71.3493,21179.0
2016-03-11 14:00:00,87.02,87.06,87.01,87.04,10379.0,71.3575,71.3904,71.3493,71.374,10379.0
2016-03-11 14:05:00,87.06,87.08,87.0,87.01,7797.0,71.3904,71.4068,71.3411,71.3493,7797.0
2016-03-11 14:10:00,87.03,87.05,86.95,86.96,7582.0,71.3658,71.3822,71.3001,71.3083,7582.0
2016-03-11 14:15:00,86.97,86.99,86.94,86.96,6905.0,71.3165,71.3329,71.2919,71.3083,6905.0
2016-03-11 14:20:00,86.96,86.97,86.91,86.96,9153.0,71.3083,71.3165,71.2673,71.3083,9153.0
2016-03-11 14:25:00,86.96,86.99,86.91,86.94,10013.0,71.3083,71.3329,71.2673,71.2919,10013.0
2016-03-11 14:30:00,86.95,86.97,86.92,86.95,19999.0,71.3001,71.3165,71.2755,71.3001,19999.0
2016-03-11 14:35:00,86.95,86.98,86.93,86.94,10111.0,71.3001,71.3247,71.2837,71.2919,10111.0
2016-03-11 14:40:00,86.94,86.97,86.91,86.96,21522.0,71.2919,71.3165,71.2673,71.3083,21522.0
2016-03-11 14:45:00,86.97,87.08,86.96,87.06,10377.0,71.3165,71.4068,71.3083,71.3904,10377.0
2016-03-11 14:50:00,87.05,87.07,87.0,87.06,12563.0,71.3822,71.3986,71.3411,71.3904,12563.0
2016-03-11 14:55:00,87.04,87.04,86.95,86.95,11534.0,71.374,71.374,71.3001,71.3001,11534.0
2016-03-11 15:00:00,86.95,87.04,86.95,87.03,13248.0,71.3001,71.374,71.3001,71.3658,13248.0
2016-03-11 15:05:00,87.02,87.16,87.01,87.14,19263.0,71.3575,71.4724,71.3493,71.456,19263.0
2016-03-11 15:10:00,87.14,87.16,87.09,87.13,12100.0,71.456,71.4724,71.415,71.4478,12100.0
2016-03-11 15:15:00,87.14,87.16,87.11,87.16,15300.0,71.456,71.4724,71.4314,71.4724,15300.0
2016-03-11 15:20:00,87.16,87.25,87.15,87.23,37982.0,71.4724,71.5462,71.4642,71.5298,37982.0
2016-03-11 15:25:00,87.23,87.24,87.18,87.2,15981.0,71.5298,71.538,71.4888,71.5052,15981.0
2016-03-11 15:30:00,87.2,87.21,87.16,87.2,29643.0,71.5052,71.5134,71.4724,71.5052,29643.0
2016-03-11 15:35:00,87.21,87.23,87.18,87.21,26884.0,71.5134,71.5298,71.4888,71.5134,26884.0
2016-03-11 15:40:00,87.2,87.25,87.17,87.24,29624.0,71.5052,71.5462,71.4806,71.538,29624.0
2016-03-11 15:45:00,87.24,87.27,87.21,87.25,27380.0,71.538,71.5626,71.5134,71.5462,27380.0
2016-03-11 15:50:00,87.26,87.31,87.21,87.22,48310.0,71.5544,71.5954,71.5134,71.5216,48310.0
2016-03-11 15:55:00,87.22,87.29,87.17,87.28,70746.0,71.5216,71.579,71.4806,71.5708,70746.0
2016-03-14 09:30:00,86.81,87.0,86.58,86.73,40233.0,71.1853,71.3411,70.9967,71.1197,40233.0
2016-03-14 09:35:00,86.81,86.84,86.6,86.8,40655.0,71.1853,71.2099,71.0131,71.1771,40655.0
2016-03-14 09:40:00,86.81,86.84,86.69,86.7,7592.0,71.1853,71.2099,71.0869,71.0951,7592.0
2016-03-14 09:45:00,86.75,86.77,86.66,86.67,18243.0,71.1361,71.1525,71.0623,71.0705,18243.0
2016-03-14 09:50:00,86.69,86.79,86.66,86.74,8600.0,71.0869,71.1689,71.0623,71.1279,8600.0
2016-03-14 09:55:00,86.74,86.76,86.57,86.59,10880.0,71.1279,71.1443,70.9885,71.0049,10880.0
2016-03-14 10:00:00,86.6,86.75,86.6,86.73,6508.0,71.0131,71.1361,71.0131,71.1197,6508.0
2016-03-14 10:05:00,86.72,86.8,86.7,86.79,4757.0,71.1115,71.1771,71.0951,71.1689,4757.0
2016-03-14 10:10:00,86.78,86.92,86.77,86.92,11992.0,71.1607,71.2755,71.1525,71.2755,11992.0
2016-03-14 10:15:00,86.93,87.03,86.92,86.95,7057.0,71.2837,71.3658,71.2755,71.3001,7057.0
2016-03-14 10:20:00,86.96,86.97,86.85,86.85,8221.0,71.3083,71.3165,71.2181,71.2181,8221.0
2016-03-14 10:25:00,86.86,86.88,86.78,86.86,7351.0,71.2263,71.2427,71.1607,71.2263,7351.0
2016-03-14 10:30:00,86.84,86.89,86.82,86.82,7709.0,71.2099,71.2509,71.1935,71.1935,7709.0
2016-03-14 10:35:00,86.82,86.89,86.8,86.85,12005.0,71.1935,71.2509,71.1771,71.2181,12005.0
2016-03-14 10:40:00,86.85,86.93,86.82,86.92,13936.0,71.2181,71.2837,71.1935,71.2755,13936.0
2016-03-14 10:45:00,86.92,87.03,86.92,86.99,6908.0,71.2755,71.3658,71.2755,71.3329,6908.0
2016-03-14 10:50:00,86.99,87.04,86.94,86.98,10715.0,71.3329,71.374,71.2919,71.3247,10715.0
2016-03-14 10:55:00,86.98,87.06,86.97,87.02,11672.0,71.3247,71.3904,71.3165,71.3575,11672.0
2016-03-14 11:00:00,87.02,87.03,86.93,86.93,8880.0,71.3575,71.3658,71.2837,71.2837,8880.0
2016-03-14 11:05:00,86.92,86.93,86.87,86.93,4300.0,71.2755,71.2837,71.2345,71.2837,4300.0
2016-03-14 11:10:00,86.93,87.0,86.93,86.98,8660.0,71.2837,71.3411,71.2837,71.3247,8660.0
2016-03-14 11:15:00,87.01,87.05,86.98,87.01,6915.0,71.3493,71.3822,71.3247,71.3493,6915.0
2016-03-14 11:20:00,87.01,87.08,87.0,87.05,8550.0,71.3493,71.4068,71.3411,71.3822,8550.0
2016-03-14 11:25:00,87.05,87.14,87.04,87.08,7916.0,71.3822,71.456,71.374,71.4068,7916.0
2016-03-14 11:30:00,87.09,87.09,86.98,86.98,8601.0,71.415,71.415,71.3247,71.3247,8601.0
2016-03-14 11:35:00,86.99,87.02,86.96,87.02,3821.0,71.3329,71.3575,71.3083,71.3575,3821.0
2016-03-14 11:40:00,87.04,87.06,87.01,87.03,5923.0,71.374,71.3904,71.3493,71.3658,5923.0
2016-03-14 11:45:00,87.02,87.05,86.95,86.97,7622.0,71.3575,71.3822,71.3001,71.3165,7622.0
2016-03-14 11:50:00,86.96,87.01,86.94,86.95,12369.0,71.3083,71.3493,71.2919,71.3001,12369.0
2016-03-14 11:55:00,86.94,86.95,86.86,86.91,17894.0,71.2919,71.3001,71.2263,71.2673,17894.0
2016-03-14 12:00:00,86.89,86.97,86.89,86.97,12665.0,71.2509,71.3165,71.2509,71.3165,12665.0
2016-03-14 12:05:00,86.98,87.01,86.9,86.98,10672.0,71.3247,71.3493,71.2591,71.3247,10672.0
2016-03-14 12:10:00,86.99,87.04,86.97,87.03,8011.0,71.3329,71.374,71.3165,71.3658,8011.0
2016-03-14 12:15:00,87.04,87.22,87.04,87.19,9484.0,71.374,71.5216,71.374,71.497,9484.0
2016-03-14 12:20:00,87.19,87.2,87.15,87.15,5708.0,71.497,71.5052,71.4642,71.4642,5708.0
2016-03-14 12:25:00,87.14,87.18,87.1,87.16,11300.0,71.456,71.4888,71.4232,71.4724,11300.0
2016-03-14 12:30:00,87.15,87.24,87.14,87.23,10518.0,71.4642,71.538,71.456,71.5298,10518.0
2016-03-14 12:35:00,87.24,87.27,87.21,87.26,7731.0,71.538,71.5626,71.5134,71.5544,7731.0
2016-03-14 12:40:00,87.25,87.3,87.24,87.27,7833.0,71.5462,71.5872,71.538,71.5626,7833.0
2016-03-14 12:45:00,87.26,87.28,87.21,87.22,10138.0,71.5544,71.5708,71.5134,71.5216,10138.0
2016-03-14 12:50:00,87.22,87.27,87.2,87.23,8742.0,71.5216,71.5626,71.5052,71.5298,8742.0
2016-03-14 12:55:00,87.22,87.28,87.22,87.27,6100.0,71.5216,71.5708,71.5216,71.5626,6100.0
2016-03-14 13:00:00,87.27,87.28,87.21,87.22,8700.0,71.5626,71.5708,71.5134,71.5216,8700.0
2016-03-14 13:05:00,87.23,87.28,87.18,87.26,10044.0,71.5298,71.5708,71.4888,71.5544,10044.0
2016-03-14 13:10:00,87.27,87.28,87.16,87.17,6126.0,71.5626,71.5708,71.4724,71.4806,6126.0
2016-03-14 13:15:00,87.18,87.23,87.15,87.22,4067.0,71.4888,71.5298,71.4642,71.5216,4067.0
2016-03-14 13:20:00,87.21,87.25,87.2,87.21,6685.0,71.5134,71.5462,71.5052,71.5134,6685.0
2016-03-14 13:25:00,87.2,87.21,87.08,87.09,11400.0,71.5052,71.5134,71.4068,71.415,11400.0
2016-03-14 13:30:00,87.08,87.09,87.04,87.07,5838.0,71.4068,71.415,71.374,71.3986,5838.0
2016-03-14 13:35:00,87.06,87.1,87.06,87.08,3877.0,71.3904,71.4232,71.3904,71.4068,3877.0
2016-03-14 13:40:00,87.08,87.15,87.08,87.1,9322.0,71.4068,71.4642,71.4068,71.4232,9322.0
2016-03-14 13:45:00,87.09,87.12,87.05,87.05,12344.0,71.415,71.4396,71.3822,71.3822,12344.0
2016-03-14 13:50:00,87.06,87.1,87.05,87.09,6889.0,71.3904,71.4232,71.3822,71.415,6889.0
2016-03-14 13:55:00,87.1,87.11,87.06,87.06,8588.0,71.4232,71.4314,71.3904,71.3904,8588.0
2016-03-14 14:00:00,87.05,87.06,86.99,87.05,17188.0,71.3822,71.3904,71.3329,71.3822,17188.0
2016-03-14 14:05:00,87.05,87.06,86.99,87.01,11510.0,71.3822,71.3904,71.3329,71.3493,11510.0
2016-03-14 14:10:00,87.0,87.05,87.0,87.01,8490.0,71.3411,71.3822,71.3411,71.3493,8490.0
2016-03-14 14:15:00,87.0,87.02,86.96,86.97,9380.0,71.3411,71.3575,71.3083,71.3165,9380.0
2016-03-14 14:20:00,86.98,87.05,86.97,87.04,7464.0,71.3247,71.3822,71.3165,71.374,7464.0
2016-03-14 14:25:00,87.04,87.1,87.03,87.09,8295.0,71.374,71.4232,71.3658,71.415,8295.0
2016-03-14 14:30:00,87.09,87.18,87.08,87.18,10230.0,71.415,71.4888,71.4068,71.4888,10230.0
2016-03-14 14:35:00,87.17,87.21,87.13,87.18,24723.0,71.4806,71.5134,71.4478,71.4888,24723.0
2016-03-14 14:40:00,87.17,87.33,87.17,87.3,22566.0,71.4806,71.6118,71.4806,71.5872,22566.0
2016-03-14 14:45:00,87.32,87.34,87.31,87.33,9036.0,71.6036,71.62,71.5954,71.6118,9036.0
2016-03-14 14:50:00,87.36,87.37,87.32,87.35,14152.0,71.6364,71.6446,71.6036,71.6282,14152.0
2016-03-14 14:55:00,87.36,87.39,87.3,87.31,14093.0,71.6364,71.661,71.5872,71.5954,14093.0
2016-03-14 15:00:00,87.32,87.32,87.21,87.26,9816.0,71.6036,71.6036,71.5134,71.5544,9816.0
2016-03-14 15:05:00,87.26,87.27,87.2,87.22,11442.0,71.5544,71.5626,71.5052,71.5216,11442.0
2016-03-14 15:10:00,87.22,87.28,87.2,87.24,12094.0,71.5216,71.5708,71.5052,71.538,12094.0
2016-03-14 15:15:00,87.25,87.26,87.21,87.21,8210.0,71.5462,71.5544,71.5134,71.5134,8210.0
2016-03-14 15:20:00,87.2,87.27,87.2,87.26,8935.0,71.5052,71.5626,71.5052,71.5544,8935.0
2016-03-14 15:25:00,87.25,87.4,87.25,87.39,13920.0,71.5462,71.6692,71.5462,71.661,13920.0
2016-03-14 15:30:00,87.4,87.4,87.31,87.34,15169.0,71.6692,71.6692,71.5954,71.62,15169.0
2016-03-14 15:35:00,87.34,87.39,87.32,87.37,10892.0,71.62,71.661,71.6036,71.6446,10892.0
2016-03-14 15:40:00,87.36,87.39,87.3,87.33,14676.0,71.6364,71.661,71.5872,71.6118,14676.0
2016-03-14 15:45:00,87.33,87.4,87.32,87.38,21660.0,71.6118,71.6692,71.6036,71.6528,21660.0
2016-03-14 15:50:00,87.39,87.44,87.35,87.37,27564.0,71.661,71.702,71.6282,71.6446,27564.0
2016-03-14 15:55:00,87.37,87.42,87.25,87.27,58599.0,71.6446,71.6856,71.5462,71.5626,58599.0
2016-03-15 09:30:00,86.55,86.99,86.41,86.6,32290.0,70.9721,71.3329,70.8573,71.0131,32290.0
2016-03-15 09:35:00,86.64,86.71,86.58,86.66,9732.0,71.0459,71.1033,70.9967,71.0623,9732.0
2016-03-15 09:40:00,86.7,86.77,86.65,86.72,5098.0,71.0951,71.1525,71.0541,71.1115,5098.0
2016-03-15 09:45:00,86.69,86.91,86.69,86.91,21246.0,71.0869,71.2673,71.0869,71.2673,21246.0
2016-03-15 09:50:00,86.88,87.01,86.88,86.96,6093.0,71.2427,71.3493,71.2427,71.3083,6093.0
2016-03-15 09:55:00,86.98,86.98,86.83,86.98,5500.0,71.3247,71.3247,71.2017,71.3247,5500.0
2016-03-15 10:00:00,86.96,87.05,86.92,86.96,9883.0,71.3083,71.3822,71.2755,71.3083,9883.0
2016-03-15 10:05:00,86.95,87.03,86.92,87.0,9542.0,71.3001,71.3658,71.2755,71.3411,9542.0
2016-03-15 10:10:00,86.97,87.1,86.97,87.07,5644.0,71.3165,71.4232,71.3165,71.3986,5644.0
2016-03-15 10:15:00,87.09,87.19,87.06,87.16,19125.0,71.415,71.497,71.3904,71.4724,19125.0
2016-03-15 10:20:00,87.16,87.22,87.08,87.08,9433.0,71.4724,71.5216,71.4068,71.4068,9433.0
2016-03-15 10:25:00,87.08,87.14,87.05,87.1,33479.0,71.4068,71.456,71.3822,71.4232,33479.0
2016-03-15 10:30:00,87.11,87.13,87.02,87.05,18337.0,71.4314,71.4478,71.3575,71.3822,18337.0
2016-03-15 10:35:00,87.1,87.16,87.08,87.15,9310.0,71.4232,71.4724,71.4068,71.4642,9310.0
2016-03-15 10:40:00,87.12,87.16,87.04,87.06,17354.0,71.4396,71.4724,71.374,71.3904,17354.0
2016-03-15 10:45:00,87.08,87.08,87.0,87.02,5657.0,71.4068,71.4068,71.3411,71.3575,5657.0
2016-03-15 10:50:00,87.03,87.05,86.95,86.98,9371.0,71.3658,71.3822,71.3001,71.3247,9371.0
2016-03-15 10:55:00,86.98,87.1,86.98,87.08,7099.0,71.3247,71.4232,71.3247,71.4068,7099.0
2016-03-15 11:00:00,87.09,87.14,87.06,87.11,8580.0,71.415,71.456,71.3904,71.4314,8580.0
2016-03-15 11:05:00,87.1,87.2,87.05,87.2,7113.0,71.4232,71.5052,71.3822,71.5052,7113.0
2016-03-15 11:10:00,87.23,87.27,87.2,87.21,5769.0,71.5298,71.5626,71.5052,71.5134,5769.0
2016-03-15 11:15:00,87.2,87.3,87.2,87.24,6328.0,71.5052,71.5872,71.5052,71.538,6328.0
2016-03-15 11:20:00,87.25,87.32,87.24,87.32,3500.0,71.5462,71.6036,71.538,71.6036,3500.0
2016-03-15 11:25:00,87.32,87.34,87.25,87.27,4575.0,71.6036,71.62,71.5462,71.5626,4575.0
2016-03-15 11:30:00,87.27,87.28,87.14,87.14,5443.0,71.5626,71.5708,71.456,71.456,5443.0
2016-03-15 11:35:00,87.16,87.18,87.08,87.1,6014.0,71.4724,71.4888,71.4068,71.4232,6014.0
2016-03-15 11:40:00,87.08,87.1,87.05,87.07,6855.0,71.4068,71.4232,71.3822,71.3986,6855.0
2016-03-15 11:45:00,87.06,87.09,87.02,87.05,6895.0,71.3904,71.415,71.3575,71.3822,6895.0
2016-03-15 11:50:00,87.06,87.13,87.03,87.11,9301.0,71.3904,71.4478,71.3658,71.4314,9301.0
2016-03-15 11:55:00,87.11,87.16,87.07,87.08,7573.0,71.4314,71.4724,71.3986,71.4068,7573.0
2016-03-15 12:00:00,87.08,87.11,87.07,87.08,3336.0,71.4068,71.4314,71.3986,71.4068,3336.0
2016-03-15 12:05:00,87.08,87.12,87.02,87.04,5200.0,71.4068,71.4396,71.3575,71.374,5200.0
2016-03-15 12:10:00,87.02,87.11,87.02,87.04,7134.0,71.3575,71.4314,71.3575,71.374,7134.0
2016-03-15 12:15:00,87.06,87.13,87.03,87.13,7044.0,71.3904,71.4478,71.3658,71.4478,7044.0
2016-03-15 12:20:00,87.14,87.2,87.13,87.16,6851.0,71.456,71.5052,71.4478,71.4724,6851.0
2016-03-15 12:25:00,87.17,87.2,87.14,87.18,4900.0,71.4806,71.5052,71.456,71.4888,4900.0
2016-03-15 12:30:00,87.19,87.24,87.14,87.17,23238.0,71.497,71.538,71.456,71.4806,23238.0
2016-03-15 12:35:00,87.17,87.18,87.09,87.09,6122.0,71.4806,71.4888,71.415,71.415,6122.0
2016-03-15 12:40:00,87.09,87.11,87.08,87.11,4561.0,71.415,71.4314,71.4068,71.4314,4561.0
2016-03-15 12:45:00,87.11,87.13,87.08,87.11,3520.0,71.4314,71.4478,71.4068,71.4314,3520.0
2016-03-15 12:50:00,87.1,87.11,87.06,87.08,5343.0,71.4232,71.4314,71.3904,71.4068,5343.0
2016-03-15 12:55:00,87.07,87.1,87.04,87.08,5535.0,71.3986,71.4232,71.374,71.4068,5535.0
2016-03-15 13:00:00,87.07,87.1,87.04,87.1,6185.0,71.3986,71.4232,71.374,71.4232,6185.0
2016-03-15 13:05:00,87.1,87.15,87.09,87.09,5875.0,71.4232,71.4642,71.415,71.415,5875.0
2016-03-15 13:10:00,87.09,87.11,87.05,87.07,7710.0,71.415,71.4314,71.3822,71.3986,7710.0
2016-03-15 13:15:00,87.08,87.08,87.04,87.05,5101.0,71.4068,71.4068,71.374,71.3822,5101.0
2016-03-15 13:20:00,87.06,87.08,87.04,87.07,6608.0,71.3904,71.4068,71.374,71.3986,6608.0
2016-03-15 13:25:00,87.07,87.18,87.06,87.18,18191.0,71.3986,71.4888,71.3904,71.4888,18191.0
2016-03-15 13:30:00,87.18,87.27,87.18,87.19,5170.0,71.4888,71.5626,71.4888,71.497,5170.0
2016-03-15 13:35:00,87.2,87.2,87.12,87.13,6386.0,71.5052,71.5052,71.4396,71.4478,6386.0
2016-03-15 13:40:00,87.12,87.16,87.1,87.12,4213.0,71.4396,71.4724,71.4232,71.4396,4213.0
2016-03-15 13:45:00,87.12,87.12,87.06,87.08,4640.0,71.4396,71.4396,71.3904,71.4068,4640.0
2016-03-15 13:50:00,87.09,87.14,87.08,87.14,8145.0,71.415,71.456,71.4068,71.456,8145.0
2016-03-15 13:55:00,87.14,87.15,87.09,87.14,7855.0,71.456,71.4642,71.415,71.456,7855.0
2016-03-15 14:00:00,87.14,87.16,87.09,87.1,8399.0,71.456,71.4724,71.415,71.4232,8399.0
2016-03-15 14:05:00,87.1,87.17,87.1,87.16,13036.0,71.4232,71.4806,71.4232,71.4724,13036.0
2016-03-15 14:10:00,87.15,87.21,87.14,87.2,16351.0,71.4642,71.5134,71.456,71.5052,16351.0
2016-03-15 14:15:00,87.21,87.3,87.21,87.29,10583.0,71.5134,71.5872,71.5134,71.579,10583.0
2016-03-15 14:20:00,87.3,87.3,87.25,87.25,6604.0,71.5872,71.5872,71.5462,71.5462,6604.0
2016-03-15 14:25:00,87.24,87.3,87.24,87.27,5167.0,71.538,71.5872,71.538,71.5626,5167.0
2016-03-15 14:30:00,87.26,87.31,87.24,87.31,9160.0,71.5544,71.5954,71.538,71.5954,9160.0
2016-03-15 14:35:00,87.29,87.31,87.27,87.27,6758.0,71.579,71.5954,71.5626,71.5626,6758.0
2016-03-15 14:40:00,87.28,87.3,87.24,87.25,7754.0,71.5708,71.5872,71.538,71.5462,7754.0
2016-03-15 14:45:00,87.23,87.25,87.18,87.19,12518.0,71.5298,71.5462,71.4888,71.497,12518.0
2016-03-15 14:50:00,87.18,87.2,87.15,87.18,9558.0,71.4888,71.5052,71.4642,71.4888,9558.0
2016-03-15 14:55:00,87.19,87.19,87.15,87.19,7853.0,71.497,71.497,71.4642,71.497,7853.0
2016-03-15 15:00:00,87.2,87.23,87.18,87.19,10170.0,71.5052,71.5298,71.4888,71.497,10170.0
2016-03-15 15:05:00,87.19,87.2,87.16,87.17,6767.0,71.497,71.5052,71.4724,71.4806,6767.0
2016-03-15 15:10:00,87.17,87.24,87.15,87.23,14052.0,71.4806,71.538,71.4642,71.5298,14052.0
2016-03-15 15:15:00,87.24,87.27,87.22,87.26,5120.0,71.538,71.5626,71.5216,71.5544,5120.0
2016-03-15 15:20:00,87.27,87.34,87.26,87.29,10452.0,71.5626,71.62,71.5544,71.579,10452.0
2016-03-15 15:25:00,87.3,87.32,87.28,87.31,9528.0,71.5872,71.6036,71.5708,71.5954,9528.0
2016-03-15 15:30:00,87.31,87.31,87.19,87.21,25168.0,71.5954,71.5954,71.497,71.5134,25168.0
2016-03-15 15:35:00,87.21,87.24,87.18,87.18,10891.0,71.5134,71.538,71.4888,71.4888,10891.0
2016-03-15 15:40:00,87.19,87.22,87.17,87.19,12622.0,71.497,71.5216,71.4806,71.497,12622.0
2016-03-15 15:45:00,87.19,87.19,87.16,87.16,10512.0,71.497,71.497,71.4724,71.4724,10512.0
2016-03-15 15:50:00,87.17,87.22,87.16,87.22,30613.0,71.4806,71.5216,71.4724,71.5216,30613.0
2016-03-15 15:55:00,87.22,87.33,87.21,87.33,63161.0,71.5216,71.6118,71.5134,71.6118,63161.0
2016-03-16 09:30:00,86.99,87.19,86.76,87.18,18928.0,71.3329,71.497,71.1443,71.4888,18928.0
2016-03-16 09:35:00,87.17,87.28,86.92,87.04,11584.0,71.4806,71.5708,71.2755,71.374,11584.0
2016-03-16 09:40:00,87.07,87.08,86.86,86.97,9166.0,71.3986,71.4068,71.2263,71.3165,9166.0
2016-03-16 09:45:00,87.0,87.0,86.91,86.98,8842.0,71.3411,71.3411,71.2673,71.3247,8842.0
2016-03-16 09:50:00,86.99,87.13,86.99,87.07,9977.0,71.3329,71.4478,71.3329,71.3986,9977.0
2016-03-16 09:55:00,87.09,87.15,86.99,87.01,9353.0,71.415,71.4642,71.3329,71.3493,9353.0
2016-03-16 10:00:00,87.01,87.07,87.0,87.02,6133.0,71.3493,71.3986,71.3411,71.3575,6133.0
2016-03-16 10:05:00,87.01,87.09,86.98,87.06,7854.0,71.3493,71.415,71.3247,71.3904,7854.0
2016-03-16 10:10:00,87.07,87.08,87.0,87.0,7489.0,71.3986,71.4068,71.3411,71.3411,7489.0
2016-03-16 10:15:00,87.04,87.04,86.88,86.92,6979.0,71.374,71.374,71.2427,71.2755,6979.0
2016-03-16 10:20:00,86.92,86.92,86.82,86.83,9129.0,71.2755,71.2755,71.1935,71.2017,9129.0
2016-03-16 10:25:00,86.83,86.83,86.79,86.8,4825.0,71.2017,71.2017,71.1689,71.1771,4825.0
2016-03-16 10:30:00,86.79,86.83,86.76,86.77,9900.0,71.1689,71.2017,71.1443,71.1525,9900.0
2016-03-16 10:35:00,86.77,86.82,86.75,86.76,26445.0,71.1525,71.1935,71.1361,71.1443,26445.0
2016-03-16 10:40:00,86.76,86.84,86.76,86.8,10200.0,71.1443,71.2099,71.1443,71.1771,10200.0
2016-03-16 10:45:00,86.81,86.89,86.76,86.85,8645.0,71.1853,71.2509,71.1443,71.2181,8645.0
2016-03-16 10:50:00,86.85,86.88,86.78,86.79,6737.0,71.2181,71.2427,71.1607,71.1689,6737.0
2016-03-16 10:55:00,86.8,86.81,86.71,86.77,11170.0,71.1771,71.1853,71.1033,71.1525,11170.0
2016-03-16 11:00:00,86.77,86.86,86.77,86.86,6300.0,71.1525,71.2263,71.1525,71.2263,6300.0
2016-03-16 11:05:00,86.84,86.88,86.81,86.87,4782.0,71.2099,71.2427,71.1853,71.2345,4782.0
2016-03-16 11:10:00,86.85,86.89,86.82,86.84,6510.0,71.2181,71.2509,71.1935,71.2099,6510.0
2016-03-16 11:15:00,86.84,86.87,86.79,86.87,8196.0,71.2099,71.2345,71.1689,71.2345,8196.0
2016-03-16 11:20:00,86.85,86.9,86.84,86.88,6210.0,71.2181,71.2591,71.2099,71.2427,6210.0
2016-03-16 11:25:00,86.89,86.92,86.85,86.92,8925.0,71.2509,71.2755,71.2181,71.2755,8925.0
2016-03-16 11:30:00,86.92,87.02,86.92,86.99,7800.0,71.2755,71.3575,71.2755,71.3329,7800.0
2016-03-16 11:35:00,86.98,87.01,86.96,87.01,7045.0,71.3247,71.3493,71.3083,71.3493,7045.0
2016-03-16 11:40:00,87.0,87.0,86.92,86.94,10841.0,71.3411,71.3411,71.2755,71.2919,10841.0
2016-03-16 11:45:00,86.94,86.98,86.91,86.96,12544.0,71.2919,71.3247,71.2673,71.3083,12544.0
2016-03-16 11:50:00,86.95,86.98,86.92,86.97,4435.0,71.3001,71.3247,71.2755,71.3165,4435.0
2016-03-16 11:55:00,86.97,87.03,86.94,87.03,5557.0,71.3165,71.3658,71.2919,71.3658,5557.0
2016-03-16 12:00:00,87.03,87.05,86.98,87.01,6763.0,71.3658,71.3822,71.3247,71.3493,6763.0
2016-03-16 12:05:00,87.02,87.13,87.02,87.13,5743.0,71.3575,71.4478,71.3575,71.4478,5743.0
2016-03-16 12:10:00,87.11,87.14,87.08,87.1,2675.0,71.4314,71.456,71.4068,71.4232,2675.0
2016-03-16 12:15:00,87.1,87.16,87.1,87.16,6511.0,71.4232,71.4724,71.4232,71.4724,6511.0
2016-03-16 12:20:00,87.15,87.17,87.09,87.11,4530.0,71.4642,71.4806,71.415,71.4314,4530.0
2016-03-16 12:25:00,87.1,87.12,87.07,87.09,8326.0,71.4232,71.4396,71.3986,71.415,8326.0
2016-03-16 12:30:00,87.09,87.12,87.05,87.11,6021.0,71.415,71.4396,71.3822,71.4314,6021.0
2016-03-16 12:35:00,87.09,87.09,87.02,87.02,4522.0,71.415,71.415,71.3575,71.3575,4522.0
2016-03-16 12:40:00,87.01,87.02,86.97,86.99,2751.0,71.3493,71.3575,71.3165,71.3329,2751.0
2016-03-16 12:45:00,86.99,87.0,86.93,86.97,6731.0,71.3329,71.3411,71.2837,71.3165,6731.0
2016-03-16 12:50:00,86.95,86.97,86.89,86.93,6200.0,71.3001,71.3165,71.2509,71.2837,6200.0
2016-03-16 12:55:00,86.9,86.99,86.89,86.95,6908.0,71.2591,71.3329,71.2509,71.3001,6908.0
2016-03-16 13:00:00,86.94,87.01,86.91,86.97,3345.0,71.2919,71.3493,71.2673,71.3165,3345.0
2016-03-16 13:05:00,86.97,86.98,86.92,86.93,6011.0,71.3165,71.3247,71.2755,71.2837,6011.0
2016-03-16 13:10:00,86.91,86.91,86.82,86.82,3390.0,71.2673,71.2673,71.1935,71.1935,3390.0
2016-03-16 13:15:00,86.81,86.91,86.8,86.9,3862.0,71.1853,71.2673,71.1771,71.2591,3862.0
2016-03-16 13:20:00,86.89,86.89,86.85,86.88,3520.0,71.2509,71.2509,71.2181,71.2427,3520.0
2016-03-16 13:25:00,86.89,86.95,86.88,86.9,6607.0,71.2509,71.3001,71.2427,71.2591,6607.0
2016-03-16 13:30:00,86.92,86.97,86.89,86.96,3750.0,71.2755,71.3165,71.2509,71.3083,3750.0
2016-03-16 13:35:00,86.95,86.98,86.93,86.97,4486.0,71.3001,71.3247,71.2837,71.3165,4486.0
2016-03-16 13:40:00,86.99,87.07,86.99,87.02,7337.0,71.3329,71.3986,71.3329,71.3575,7337.0
2016-03-16 13:45:00,87.03,87.03,86.97,86.99,4339.0,71.3658,71.3658,71.3165,71.3329,4339.0
2016-03-16 13:50:00,86.99,87.01,86.93,86.95,6135.0,71.3329,71.3493,71.2837,71.3001,6135.0
2016-03-16 13:55:00,86.95,86.96,86.86,86.96,6372.0,71.3001,71.3083,71.2263,71.3083,6372.0
2016-03-16 14:00:00,86.99,87.62,86.99,87.41,42831.0,71.3329,71.8496,71.3329,71.6774,42831.0
2016-03-16 14:05:00,87.4,87.4,87.24,87.36,5775.0,71.6692,71.6692,71.538,71.6364,5775.0
2016-03-16 14:10:00,87.38,87.44,87.21,87.27,9217.0,71.6528,71.702,71.5134,71.5626,9217.0
2016-03-16 14:15:00,87.25,87.38,87.16,87.26,11126.0,71.5462,71.6528,71.4724,71.5544,11126.0
2016-03-16 14:20:00,87.28,87.47,87.18,87.39,10771.0,71.5708,71.7266,71.4888,71.661,10771.0
2016-03-16 14:25:00,87.39,87.62,87.38,87.53,24654.0,71.661,71.8496,71.6528,71.7758,24654.0
2016-03-16 14:30:00,87.55,87.59,87.43,87.51,16291.0,71.7922,71.825,71.6938,71.7594,16291.0
2016-03-16 14:35:00,87.52,87.57,87.43,87.54,8470.0,71.7676,71.8086,71.6938,71.784,8470.0
2016-03-16 14:40:00,87.56,87.74,87.56,87.7,11511.0,71.8004,71.948,71.8004,71.9152,11511.0
2016-03-16 14:45:00,87.73,87.78,87.67,87.72,9578.0,71.9398,71.9808,71.8906,71.9316,9578.0
2016-03-16 14:50:00,87.73,87.76,87.65,87.7,8327.0,71.9398,71.9644,71.8742,71.9152,8327.0
2016-03-16 14:55:00,87.69,87.69,87.48,87.48,10555.0,71.907,71.907,71.7348,71.7348,10555.0
2016-03-16 15:00:00,87.5,87.68,87.5,87.67,13985.0,71.7512,71.8988,71.7512,71.8906,13985.0
2016-03-16 15:05:00,87.64,87.7,87.61,87.67,7488.0,71.866,71.9152,71.8414,71.8906,7488.0
2016-03-16 15:10:00,87.64,87.75,87.62,87.74,13058.0,71.866,71.9562,71.8496,71.948,13058.0
2016-03-16 15:15:00,87.74,87.81,87.68,87.71,8928.0,71.948,72.0054,71.8988,71.9234,8928.0
2016-03-16 15:20:00,87.71,87.71,87.54,87.62,11043.0,71.9234,71.9234,71.784,71.8496,11043.0
2016-03-16 15:25:00,87.63,87.74,87.61,87.71,8237.0,71.8578,71.948,71.8414,71.9234,8237.0
2016-03-16 15:30:00,87.7,87.77,87.68,87.73,13305.0,71.9152,71.9726,71.8988,71.9398,13305.0
2016-03-16 15:35:00,87.74,87.87,87.72,87.86,29033.0,71.948,72.0546,71.9316,72.0464,29033.0
2016-03-16 15:40:00,87.88,87.88,87.7,87.72,18519.0,72.0628,72.0628,71.9152,71.9316,18519.0
2016-03-16 15:45:00,87.71,87.77,87.7,87.75,14344.0,71.9234,71.9726,71.9152,71.9562,14344.0
2016-03-16 15:50:00,87.74,87.76,87.62,87.62,26361.0,71.948,71.9644,71.8496,71.8496,26361.0
2016-03-16 15:55:00,87.62,87.68,87.55,87.65,70481.0,71.8496,71.8988,71.7922,71.8742,70481.0
2016-03-17 09:30:00,87.76,87.87,87.62,87.81,26158.0,71.9644,72.0546,71.8496,72.0054,26158.0
2016-03-17 09:35:00,87.91,88.0,87.67,87.67,46118.0,72.0874,72.1612,71.8906,71.8906,46118.0
2016-03-17 09:40:00,87.73,87.87,87.66,87.87,6410.0,71.9398,72.0546,71.8824,72.0546,6410.0
2016-03-17 09:45:00,87.87,87.87,87.73,87.87,6608.0,72.0546,72.0546,71.9398,72.0546,6608.0
2016-03-17 09:50:00,87.85,87.9,87.79,87.9,7141.0,72.0382,72.0792,71.989,72.0792,7141.0
2016-03-17 09:55:00,87.91,87.93,87.83,87.91,5300.0,72.0874,72.1038,72.0218,72.0874,5300.0
2016-03-17 10:00:00,87.87,87.87,87.76,87.8,7434.0,72.0546,72.0546,71.9644,71.9972,7434.0
2016-03-17 10:05:00,87.8,87.85,87.78,87.85,2500.0,71.9972,72.0382,71.9808,72.0382,2500.0
2016-03-17 10:10:00,87.83,87.85,87.79,87.85,3700.0,72.0218,72.0382,71.989,72.0382,3700.0
2016-03-17 10:15:00,87.83,87.84,87.79,87.79,7377.0,72.0218,72.03,71.989,71.989,7377.0
2016-03-17 10:20:00,87.8,87.85,87.77,87.85,12120.0,71.9972,72.0382,71.9726,72.0382,12120.0
2016-03-17 10:25:00,87.83,87.94,87.8,87.92,11578.0,72.0218,72.112,71.9972,72.0956,11578.0
2016-03-17 10:30:00,87.9,87.94,87.87,87.87,9441.0,72.0792,72.112,72.0546,72.0546,9441.0
2016-03-17 10:35:00,87.89,87.98,87.89,87.95,11090.0,72.071,72.1448,72.071,72.1202,11090.0
2016-03-17 10:40:00,87.97,88.0,87.95,87.97,6723.0,72.1366,72.1612,72.1202,72.1366,6723.0
2016-03-17 10:45:00,87.97,88.0,87.92,87.99,11506.0,72.1366,72.1612,72.0956,72.153,11506.0
2016-03-17 10:50:00,88.0,88.01,87.94,87.95,23156.0,72.1612,72.1694,72.112,72.1202,23156.0
2016-03-17 10:55:00,87.97,88.07,87.95,88.05,8547.0,72.1366,72.2186,72.1202,72.2022,8547.0
2016-03-17 11:00:00,88.07,88.11,88.07,88.09,8525.0,72.2186,72.2514,72.2186,72.235,8525.0
2016-03-17 11:05:00,88.09,88.14,88.09,88.14,6404.0,72.235,72.276,72.235,72.276,6404.0
2016-03-17 11:10:00,88.16,88.25,88.16,88.25,10173.0,72.2924,72.3662,72.2924,72.3662,10173.0
2016-03-17 11:15:00,88.27,88.34,88.27,88.34,6098.0,72.3826,72.44,72.3826,72.44,6098.0
2016-03-17 11:20:00,88.33,88.41,88.3,88.4,11255.0,72.4318,72.4974,72.4072,72.4892,11255.0
2016-03-17 11:25:00,88.39,88.47,88.35,88.43,12652.0,72.481,72.5466,72.4482,72.5138,12652.0
2016-03-17 11:30:00,88.45,88.49,88.41,88.47,10189.0,72.5302,72.563,72.4974,72.5466,10189.0
2016-03-17 11:35:00,88.47,88.5,88.43,88.45,8977.0,72.5466,72.5712,72.5138,72.5302,8977.0
2016-03-17 11:40:00,88.45,88.5,88.43,88.48,16699.0,72.5302,72.5712,72.5138,72.5548,16699.0
2016-03-17 11:45:00,88.48,88.53,88.44,88.52,22460.0,72.5548,72.5958,72.522,72.5876,22460.0
2016-03-17 11:50:00,88.52,88.53,88.47,88.47,7813.0,72.5876,72.5958,72.5466,72.5466,7813.0
2016-03-17 11:55:00,88.46,88.52,88.42,88.52,4200.0,72.5384,72.5876,72.5056,72.5876,4200.0
2016-03-17 12:00:00,88.53,88.53,88.45,88.49,3481.0,72.5958,72.5958,72.5302,72.563,3481.0
2016-03-17 12:05:00,88.48,88.52,88.44,88.48,13541.0,72.5548,72.5876,72.522,72.5548,13541.0
2016-03-17 12:10:00,88.49,88.54,88.47,88.52,3426.0,72.563,72.604,72.5466,72.5876,3426.0
2016-03-17 12:15:00,88.49,88.58,88.49,88.57,5941.0,72.563,72.6368,72.563,72.6286,5941.0
2016-03-17 12:20:00,88.56,88.64,88.56,88.6,7772.0,72.6204,72.686,72.6204,72.6532,7772.0
2016-03-17 12:25:00,88.57,88.67,88.56,88.66,5828.0,72.6286,72.7106,72.6204,72.7024,5828.0
2016-03-17 12:30:00,88.67,88.78,88.66,88.76,11435.0,72.7106,72.8008,72.7024,72.7844,11435.0
2016-03-17 12:35:00,88.75,88.84,88.75,88.76,10252.0,72.7762,72.85,72.7762,72.7844,10252.0
2016-03-17 12:40:00,88.75,88.78,88.73,88.75,12567.0,72.7762,72.8008,72.7598,72.7762,12567.0
2016-03-17 12:45:00,88.78,88.84,88.75,88.81,11534.0,72.8008,72.85,72.7762,72.8254,11534.0
2016-03-17 12:50:00,88.82,88.84,88.8,88.81,5905.0,72.8336,72.85,72.8172,72.8254,5905.0
2016-03-17 12:55:00,88.85,88.85,88.78,88.82,7299.0,72.8582,72.8582,72.8008,72.8336,7299.0
2016-03-17 13:00:00,88.81,88.87,88.81,88.85,10653.0,72.8254,72.8746,72.8254,72.8582,10653.0
2016-03-17 13:05:00,88.86,88.91,88.83,88.85,13888.0,72.8664,72.9074,72.8418,72.8582,13888.0
2016-03-17 13:10:00,88.86,88.86,88.83,88.84,32719.0,72.8664,72.8664,72.8418,72.85,32719.0
2016-03-17 13:15:00,88.84,88.87,88.84,88.85,20602.0,72.85,72.8746,72.85,72.8582,20602.0
2016-03-17 13:20:00,88.85,88.87,88.84,88.84,9963.0,72.8582,72.8746,72.85,72.85,9963.0
2016-03-17 13:25:00,88.86,88.88,88.83,88.85,14778.0,72.8664,72.8828,72.8418,72.8582,14778.0
2016-03-17 13:30:00,88.82,88.88,88.8,88.87,5148.0,72.8336,72.8828,72.8172,72.8746,5148.0
2016-03-17 13:35:00,88.86,88.91,88.84,88.9,6159.0,72.8664,72.9074,72.85,72.8992,6159.0
2016-03-17 13:40:00,88.89,88.91,88.85,88.89,4839.0,72.891,72.9074,72.8582,72.891,4839.0
2016-03-17 13:45:00,88.9,88.97,88.88,88.94,17924.0,72.8992,72.9566,72.8828,72.932,17924.0
2016-03-17 13:50:00,88.96,88.96,88.88,88.89,5870.0,72.9484,72.9484,72.8828,72.891,5870.0
2016-03-17 13:55:00,88.89,88.89,88.83,88.86,10661.0,72.891,72.891,72.8418,72.8664,10661.0
2016-03-17 14:00:00,88.86,88.91,88.83,88.9,10120.0,72.8664,72.9074,72.8418,72.8992,10120.0
2016-03-17 14:05:00,88.89,88.96,88.88,88.9,10537.0,72.891,72.9484,72.8828,72.8992,10537.0
2016-03-17 14:10:00,88.93,88.99,88.9,88.95,7862.0,72.9238,72.973,72.8992,72.9402,7862.0
2016-03-17 14:15:00,88.96,88.99,88.94,88.95,4981.0,72.9484,72.973,72.932,72.9402,4981.0
2016-03-17 14:20:00,88.96,88.98,88.88,88.88,9225.0,72.9484,72.9648,72.8828,72.8828,9225.0
2016-03-17 14:25:00,88.88,88.91,88.84,88.89,6232.0,72.8828,72.9074,72.85,72.891,6232.0
2016-03-17 14:30:00,88.89,88.89,88.85,88.86,9335.0,72.891,72.891,72.8582,72.8664,9335.0
2016-03-17 14:35:00,88.87,88.89,88.85,88.85,9099.0,72.8746,72.891,72.8582,72.8582,9099.0
2016-03-17 14:40:00,88.85,88.92,88.85,88.87,13291.0,72.8582,72.9156,72.8582,72.8746,13291.0
2016-03-17 14:45:00,88.87,88.9,88.84,88.88,13516.0,72.8746,72.8992,72.85,72.8828,13516.0
2016-03-17 14:50:00,88.89,88.95,88.88,88.91,22777.0,72.891,72.9402,72.8828,72.9074,22777.0
2016-03-17 14:55:00,88.91,88.93,88.84,88.86,14709.0,72.9074,72.9238,72.85,72.8664,14709.0
2016-03-17 15:00:00,88.86,88.89,88.85,88.88,19641.0,72.8664,72.891,72.8582,72.8828,19641.0
2016-03-17 15:05:00,88.88,88.89,88.85,88.85,7432.0,72.8828,72.891,72.8582,72.8582,7432.0
2016-03-17 15:10:00,88.85,88.89,88.81,88.83,12687.0,72.8582,72.891,72.8254,72.8418,12687.0
2016-03-17 15:15:00,88.82,88.86,88.79,88.81,11716.0,72.8336,72.8664,72.809,72.8254,11716.0
2016-03-17 15:20:00,88.8,88.92,88.8,88.92,21379.0,72.8172,72.9156,72.8172,72.9156,21379.0
2016-03-17 15:25:00,88.92,89.02,88.92,88.97,28458.0,72.9156,72.9976,72.9156,72.9566,28458.0
2016-03-17 15:30:00,88.98,88.99,88.91,88.95,12918.0,72.9648,72.973,72.9074,72.9402,12918.0
2016-03-17 15:35:00,88.95,89.05,88.91,89.04,14298.0,72.9402,73.0222,72.9074,73.014,14298.0
2016-03-17 15:40:00,89.05,89.09,88.98,89.05,14967.0,73.0222,73.055,72.9648,73.0222,14967.0
2016-03-17 15:45:00,89.04,89.04,88.93,88.99,34103.0,73.014,73.014,72.9238,72.973,34103.0
2016-03-17 15:50:00,88.99,89.0,88.92,88.93,37274.0,72.973,72.9812,72.9156,72.9238,37274.0
2016-03-17 15:55:00,88.92,88.96,88.82,88.84,53380.0,72.9156,72.9484,72.8336,72.85,53380.0
2016-03-18 09:30:00,89.24,89.24,88.48,88.58,680977.0,73.178,73.178,72.5548,72.6368,680977.0
2016-03-18 09:35:00,88.62,88.62,88.4,88.48,32049.0,72.6696,72.6696,72.4892,72.5548,32049.0
2016-03-18 09:40:00,88.46,88.61,88.31,88.32,29265.0,72.5384,72.6614,72.4154,72.4236,29265.0
2016-03-18 09:45:00,88.22,88.31,88.02,88.02,13655.0,72.3416,72.4154,72.1776,72.1776,13655.0
2016-03-18 09:50:00,88.05,88.19,88.04,88.15,14688.0,72.2022,72.317,72.194,72.2842,14688.0
2016-03-18 09:55:00,88.15,88.39,88.15,88.39,10161.0,72.2842,72.481,72.2842,72.481,10161.0
2016-03-18 10:00:00,88.35,88.38,88.22,88.37,17968.0,72.4482,72.4728,72.3416,72.4646,17968.0
2016-03-18 10:05:00,88.38,88.49,88.36,88.45,11845.0,72.4728,72.563,72.4564,72.5302,11845.0
2016-03-18 10:10:00,88.51,88.6,88.51,88.54,8060.0,72.5794,72.6532,72.5794,72.604,8060.0
2016-03-18 10:15:00,88.53,88.68,88.53,88.68,7692.0,72.5958,72.7188,72.5958,72.7188,7692.0
2016-03-18 10:20:00,88.65,88.65,88.54,88.55,9731.0,72.6942,72.6942,72.604,72.6122,9731.0
2016-03-18 10:25:00,88.54,88.54,88.44,88.46,6690.0,72.604,72.604,72.522,72.5384,6690.0
2016-03-18 10:30:00,88.49,88.57,88.47,88.55,11166.0,72.563,72.6286,72.5466,72.6122,11166.0
2016-03-18 10:35:00,88.54,88.55,88.43,88.43,15204.0,72.604,72.6122,72.5138,72.5138,15204.0
2016-03-18 10:40:00,88.45,88.59,88.45,88.57,17172.0,72.5302,72.645,72.5302,72.6286,17172.0
2016-03-18 10:45:00,88.58,88.68,88.55,88.55,13730.0,72.6368,72.7188,72.6122,72.6122,13730.0
2016-03-18 10:50:00,88.55,88.57,88.46,88.48,8592.0,72.6122,72.6286,72.5384,72.5548,8592.0
2016-03-18 10:55:00,88.49,88.51,88.33,88.35,17400.0,72.563,72.5794,72.4318,72.4482,17400.0
2016-03-18 11:00:00,88.36,88.51,88.36,88.46,12303.0,72.4564,72.5794,72.4564,72.5384,12303.0
2016-03-18 11:05:00,88.49,88.67,88.48,88.62,57604.0,72.563,72.7106,72.5548,72.6696,57604.0
2016-03-18 11:10:00,88.63,88.69,88.6,88.64,22415.0,72.6778,72.727,72.6532,72.686,22415.0
2016-03-18 11:15:00,88.65,88.8,88.64,88.77,17054.0,72.6942,72.8172,72.686,72.7926,17054.0
2016-03-18 11:20:00,88.76,88.78,88.7,88.75,14222.0,72.7844,72.8008,72.7352,72.7762,14222.0
2016-03-18 11:25:00,88.74,88.75,88.67,88.68,9277.0,72.768,72.7762,72.7106,72.7188,9277.0
2016-03-18 11:30:00,88.67,88.72,88.64,88.7,9396.0,72.7106,72.7516,72.686,72.7352,9396.0
2016-03-18 11:35:00,88.71,88.77,88.69,88.7,9822.0,72.7434,72.7926,72.727,72.7352,9822.0
2016-03-18 11:40:00,88.69,88.71,88.66,88.71,15176.0,72.727,72.7434,72.7024,72.7434,15176.0
2016-03-18 11:45:00,88.71,88.73,88.64,88.65,11985.0,72.7434,72.7598,72.686,72.6942,11985.0
2016-03-18 11:50:00,88.65,88.67,88.6,88.63,20952.0,72.6942,72.7106,72.6532,72.6778,20952.0
2016-03-18 11:55:00,88.63,88.64,88.6,88.61,4696.0,72.6778,72.686,72.6532,72.6614,4696.0
2016-03-18 12:00:00,88.61,88.63,88.6,88.62,11508.0,72.6614,72.6778,72.6532,72.6696,11508.0
2016-03-18 12:05:00,88.62,88.63,88.58,88.6,7522.0,72.6696,72.6778,72.6368,72.6532,7522.0
2016-03-18 12:10:00,88.58,88.59,88.54,88.55,8990.0,72.6368,72.645,72.604,72.6122,8990.0
2016-03-18 12:15:00,88.55,88.55,88.49,88.52,8896.0,72.6122,72.6122,72.563,72.5876,8896.0
2016-03-18 12:20:00,88.52,88.56,88.52,88.54,11557.0,72.5876,72.6204,72.5876,72.604,11557.0
2016-03-18 12:25:00,88.54,88.54,88.48,88.48,6522.0,72.604,72.604,72.5548,72.5548,6522.0
2016-03-18 12:30:00,88.47,88.48,88.37,88.37,11869.0,72.5466,72.5548,72.4646,72.4646,11869.0
2016-03-18 12:35:00,88.37,88.42,88.37,88.4,6231.0,72.4646,72.5056,72.4646,72.4892,6231.0
2016-03-18 12:40:00,88.39,88.39,88.31,88.33,16055.0,72.481,72.481,72.4154,72.4318,16055.0
2016-03-18 12:45:00,88.33,88.37,88.32,88.34,7740.0,72.4318,72.4646,72.4236,72.44,7740.0
2016-03-18 12:50:00,88.33,88.37,88.32,88.34,8960.0,72.4318,72.4646,72.4236,72.44,8960.0
2016-03-18 12:55:00,88.35,88.41,88.34,88.37,7500.0,72.4482,72.4974,72.44,72.4646,7500.0
2016-03-18 13:00:00,88.38,88.42,88.33,88.33,12592.0,72.4728,72.5056,72.4318,72.4318,12592.0
2016-03-18 13:05:00,88.36,88.37,88.27,88.3,9996.0,72.4564,72.4646,72.3826,72.4072,9996.0
2016-03-18 13:10:00,88.31,88.33,88.21,88.23,14459.0,72.4154,72.4318,72.3334,72.3498,14459.0
2016-03-18 13:15:00,88.24,88.25,88.14,88.16,18160.0,72.358,72.3662,72.276,72.2924,18160.0
2016-03-18 13:20:00,88.17,88.24,88.16,88.2,24950.0,72.3006,72.358,72.2924,72.3252,24950.0
2016-03-18 13:25:00,88.2,88.22,88.16,88.22,16749.0,72.3252,72.3416,72.2924,72.3416,16749.0
2016-03-18 13:30:00,88.23,88.24,88.11,88.12,22897.0,72.3498,72.358,72.2514,72.2596,22897.0
2016-03-18 13:35:00,88.13,88.15,88.06,88.1,16059.0,72.2678,72.2842,72.2104,72.2432,16059.0
2016-03-18 13:40:00,88.1,88.12,88.04,88.09,16936.0,72.2432,72.2596,72.194,72.235,16936.0
2016-03-18 13:45:00,88.11,88.14,88.1,88.12,11808.0,72.2514,72.276,72.2432,72.2596,11808.0
2016-03-18 13:50:00,88.11,88.14,88.07,88.09,29431.0,72.2514,72.276,72.2186,72.235,29431.0
2016-03-18 13:55:00,88.09,88.1,88.02,88.05,10801.0,72.235,72.2432,72.1776,72.2022,10801.0
2016-03-18 14:00:00,88.05,88.1,88.04,88.05,16690.0,72.2022,72.2432,72.194,72.2022,16690.0
2016-03-18 14:05:00,88.05,88.09,88.04,88.08,14026.0,72.2022,72.235,72.194,72.2268,14026.0
2016-03-18 14:10:00,88.09,88.16,88.09,88.11,8654.0,72.235,72.2924,72.235,72.2514,8654.0
2016-03-18 14:15:00,88.1,88.14,88.07,88.11,12785.0,72.2432,72.276,72.2186,72.2514,12785.0
2016-03-18 14:20:00,88.13,88.15,88.06,88.14,14618.0,72.2678,72.2842,72.2104,72.276,14618.0
2016-03-18 14:25:00,88.15,88.16,88.08,88.09,17125.0,72.2842,72.2924,72.2268,72.235,17125.0
2016-03-18 14:30:00,88.07,88.12,88.07,88.09,7142.0,72.2186,72.2596,72.2186,72.235,7142.0
2016-03-18 14:35:00,88.09,88.14,88.05,88.09,14336.0,72.235,72.276,72.2022,72.235,14336.0
2016-03-18 14:40:00,88.11,88.14,88.09,88.1,8874.0,72.2514,72.276,72.235,72.2432,8874.0
2016-03-18 14:45:00,88.11,88.16,88.07,88.15,12276.0,72.2514,72.2924,72.2186,72.2842,12276.0
2016-03-18 14:50:00,88.14,88.2,88.13,88.15,9880.0,72.276,72.3252,72.2678,72.2842,9880.0
2016-03-18 14:55:00,88.14,88.17,88.1,88.15,12592.0,72.276,72.3006,72.2432,72.2842,12592.0
2016-03-18 15:00:00,88.15,88.26,88.14,88.22,12900.0,72.2842,72.3744,72.276,72.3416,12900.0
2016-03-18 15:05:00,88.23,88.37,88.22,88.33,15611.0,72.3498,72.4646,72.3416,72.4318,15611.0
2016-03-18 15:10:00,88.33,88.51,88.32,88.51,13306.0,72.4318,72.5794,72.4236,72.5794,13306.0
2016-03-18 15:15:00,88.52,88.55,88.44,88.44,20199.0,72.5876,72.6122,72.522,72.522,20199.0
2016-03-18 15:20:00,88.45,88.51,88.45,88.5,13878.0,72.5302,72.5794,72.5302,72.5712,13878.0
2016-03-18 15:25:00,88.51,88.51,88.42,88.45,17681.0,72.5794,72.5794,72.5056,72.5302,17681.0
2016-03-18 15:30:00,88.45,88.46,88.33,88.37,29506.0,72.5302,72.5384,72.4318,72.4646,29506.0
2016-03-18 15:35:00,88.37,88.4,88.34,88.37,22616.0,72.4646,72.4892,72.44,72.4646,22616.0
2016-03-18 15:40:00,88.36,88.37,88.34,88.35,18832.0,72.4564,72.4646,72.44,72.4482,18832.0
2016-03-18 15:45:00,88.36,88.42,88.34,88.35,35085.0,72.4564,72.5056,72.44,72.4482,35085.0
2016-03-18 15:50:00,88.36,88.66,88.35,88.65,173078.0,72.4564,72.7024,72.4482,72.6942,173078.0
2016-03-18 15:55:00,88.67,88.69,88.6,88.61,167136.0,72.7106,72.727,72.6532,72.6614,167136.0
2016-03-21 09:30:00,88.21,88.46,88.21,88.29,22140.0,72.3334,72.5384,72.3334,72.399,22140.0
2016-03-21 09:35:00,88.28,88.4,88.25,88.37,11387.0,72.3908,72.4892,72.3662,72.4646,11387.0
2016-03-21 09:40:00,88.4,88.45,88.19,88.26,26302.0,72.4892,72.5302,72.317,72.3744,26302.0
2016-03-21 09:45:00,88.21,88.41,88.2,88.4,14932.0,72.3334,72.4974,72.3252,72.4892,14932.0
2016-03-21 09:50:00,88.41,88.45,88.32,88.36,4895.0,72.4974,72.5302,72.4236,72.4564,4895.0
2016-03-21 09:55:00,88.4,88.44,88.37,88.42,3304.0,72.4892,72.522,72.4646,72.5056,3304.0
2016-03-21 10:00:00,88.43,88.43,88.29,88.33,6052.0,72.5138,72.5138,72.399,72.4318,6052.0
2016-03-21 10:05:00,88.34,88.37,88.25,88.28,11475.0,72.44,72.4646,72.3662,72.3908,11475.0
2016-03-21 10:10:00,88.25,88.25,88.17,88.17,5535.0,72.3662,72.3662,72.3006,72.3006,5535.0
2016-03-21 10:15:00,88.16,88.23,88.14,88.23,5425.0,72.2924,72.3498,72.276,72.3498,5425.0
2016-03-21 10:20:00,88.21,88.22,88.16,88.19,5991.0,72.3334,72.3416,72.2924,72.317,5991.0
2016-03-21 10:25:00,88.19,88.24,88.18,88.22,5421.0,72.317,72.358,72.3088,72.3416,5421.0
2016-03-21 10:30:00,88.21,88.25,88.18,88.24,7601.0,72.3334,72.3662,72.3088,72.358,7601.0
2016-03-21 10:35:00,88.25,88.32,88.25,88.26,5417.0,72.3662,72.4236,72.3662,72.3744,5417.0
2016-03-21 10:40:00,88.29,88.32,88.24,88.24,4282.0,72.399,72.4236,72.358,72.358,4282.0
2016-03-21 10:45:00,88.23,88.3,88.23,88.23,6800.0,72.3498,72.4072,72.3498,72.3498,6800.0
2016-03-21 10:50:00,88.24,88.29,88.22,88.27,3877.0,72.358,72.399,72.3416,72.3826,3877.0
2016-03-21 10:55:00,88.25,88.33,88.23,88.31,6882.0,72.3662,72.4318,72.3498,72.4154,6882.0
2016-03-21 11:00:00,88.31,88.35,88.31,88.32,5300.0,72.4154,72.4482,72.4154,72.4236,5300.0
2016-03-21 11:05:00,88.31,88.35,88.28,88.28,13001.0,72.4154,72.4482,72.3908,72.3908,13001.0
2016-03-21 11:10:00,88.29,88.5,88.29,88.45,39847.0,72.399,72.5712,72.399,72.5302,39847.0
2016-03-21 11:15:00,88.45,88.64,88.45,88.63,22300.0,72.5302,72.686,72.5302,72.6778,22300.0
2016-03-21 11:20:00,88.62,88.72,88.62,88.72,3968.0,72.6696,72.7516,72.6696,72.7516,3968.0
2016-03-21 11:25:00,88.73,88.78,88.72,88.76,9217.0,72.7598,72.8008,72.7516,72.7844,9217.0
2016-03-21 11:30:00,88.77,88.82,88.76,88.82,15634.0,72.7926,72.8336,72.7844,72.8336,15634.0
2016-03-21 11:35:00,88.82,88.85,88.78,88.78,7793.0,72.8336,72.8582,72.8008,72.8008,7793.0
2016-03-21 11:40:00,88.79,88.82,88.74,88.8,3629.0,72.809,72.8336,72.768,72.8172,3629.0
2016-03-21 11:45:00,88.8,88.81,88.73,88.73,16204.0,72.8172,72.8254,72.7598,72.7598,16204.0
2016-03-21 11:50:00,88.74,88.74,88.58,88.66,28971.0,72.768,72.768,72.6368,72.7024,28971.0
2016-03-21 11:55:00,88.68,88.77,88.68,88.75,9402.0,72.7188,72.7926,72.7188,72.7762,9402.0
2016-03-21 12:00:00,88.74,88.76,88.69,88.72,9562.0,72.768,72.7844,72.727,72.7516,9562.0
2016-03-21 12:05:00,88.72,88.72,88.66,88.72,5622.0,72.7516,72.7516,72.7024,72.7516,5622.0
2016-03-21 12:10:00,88.72,88.78,88.72,88.72,11223.0,72.7516,72.8008,72.7516,72.7516,11223.0
2016-03-21 12:15:00,88.72,88.8,88.71,88.73,13567.0,72.7516,72.8172,72.7434,72.7598,13567.0
2016-03-21 12:20:00,88.76,88.79,88.76,88.79,5505.0,72.7844,72.809,72.7844,72.809,5505.0
2016-03-21 12:25:00,88.78,88.81,88.76,88.79,6895.0,72.8008,72.8254,72.7844,72.809,6895.0
2016-03-21 12:30:00,88.8,88.86,88.79,88.86,4580.0,72.8172,72.8664,72.809,72.8664,4580.0
2016-03-21 12:35:00,88.88,88.92,88.87,88.91,8558.0,72.8828,72.9156,72.8746,72.9074,8558.0
2016-03-21 12:40:00,88.91,88.91,88.73,88.73,14092.0,72.9074,72.9074,72.7598,72.7598,14092.0
2016-03-21 12:45:00,88.76,88.83,88.76,88.82,7320.0,72.7844,72.8418,72.7844,72.8336,7320.0
2016-03-21 12:50:00,88.83,88.87,88.83,88.84,35432.0,72.8418,72.8746,72.8418,72.85,35432.0
2016-03-21 12:55:00,88.85,88.91,88.85,88.89,23444.0,72.8582,72.9074,72.8582,72.891,23444.0
2016-03-21 13:00:00,88.89,88.89,88.84,88.89,11847.0,72.891,72.891,72.85,72.891,11847.0
2016-03-21 13:05:00,88.89,88.9,88.85,88.87,18965.0,72.891,72.8992,72.8582,72.8746,18965.0
2016-03-21 13:10:00,88.89,88.96,88.88,88.96,10362.0,72.891,72.9484,72.8828,72.9484,10362.0
2016-03-21 13:15:00,88.96,89.03,88.94,89.03,10256.0,72.9484,73.0058,72.932,73.0058,10256.0
2016-03-21 13:20:00,89.02,89.06,89.0,89.06,5064.0,72.9976,73.0304,72.9812,73.0304,5064.0
2016-03-21 13:25:00,89.06,89.13,89.04,89.13,10337.0,73.0304,73.0878,73.014,73.0878,10337.0
2016-03-21 13:30:00,89.12,89.16,89.12,89.15,7675.0,73.0796,73.1124,73.0796,73.1042,7675.0
2016-03-21 13:35:00,89.15,89.17,89.09,89.12,21295.0,73.1042,73.1206,73.055,73.0796,21295.0
2016-03-21 13:40:00,89.12,89.12,89.03,89.07,19395.0,73.0796,73.0796,73.0058,73.0386,19395.0
2016-03-21 13:45:00,89.07,89.09,89.03,89.09,42761.0,73.0386,73.055,73.0058,73.055,42761.0
2016-03-21 13:50:00,89.08,89.19,89.07,89.18,13551.0,73.0468,73.137,73.0386,73.1288,13551.0
2016-03-21 13:55:00,89.2,89.23,89.19,89.21,18442.0,73.1452,73.1698,73.137,73.1534,18442.0
2016-03-21 14:00:00,89.21,89.23,89.15,89.21,10465.0,73.1534,73.1698,73.1042,73.1534,10465.0
2016-03-21 14:05:00,89.21,89.21,89.13,89.17,17461.0,73.1534,73.1534,73.0878,73.1206,17461.0
2016-03-21 14:10:00,89.16,89.26,89.15,89.24,15455.0,73.1124,73.1944,73.1042,73.178,15455.0
2016-03-21 14:15:00,89.25,89.29,89.22,89.22,12505.0,73.1862,73.219,73.1616,73.1616,12505.0
2016-03-21 14:20:00,89.22,89.26,89.17,89.26,16720.0,73.1616,73.1944,73.1206,73.1944,16720.0
2016-03-21 14:25:00,89.26,89.26,89.2,89.23,13065.0,73.1944,73.1944,73.1452,73.1698,13065.0
2016-03-21 14:30:00,89.23,89.24,89.15,89.16,10679.0,73.1698,73.178,73.1042,73.1124,10679.0
2016-03-21 14:35:00,89.16,89.22,89.08,89.22,20362.0,73.1124,73.1616,73.0468,73.1616,20362.0
2016-03-21 14:40:00,89.23,89.29,89.23,89.24,11147.0,73.1698,73.219,73.1698,73.178,11147.0
2016-03-21 14:45:00,89.27,89.27,89.19,89.2,9934.0,73.2026,73.2026,73.137,73.1452,9934.0
2016-03-21 14:50:00,89.24,89.3,89.23,89.29,10712.0,73.178,73.2272,73.1698,73.219,10712.0
2016-03-21 14:55:00,89.29,89.31,89.25,89.3,12308.0,73.219,73.2354,73.1862,73.2272,12308.0
2016-03-21 15:00:00,89.29,89.29,89.21,89.23,9918.0,73.219,73.219,73.1534,73.1698,9918.0
2016-03-21 15:05:00,89.23,89.29,89.22,89.29,14347.0,73.1698,73.219,73.1616,73.219,14347.0
2016-03-21 15:10:00,89.28,89.33,89.27,89.31,21791.0,73.2108,73.2518,73.2026,73.2354,21791.0
2016-03-21 15:15:00,89.31,89.31,89.27,89.27,17276.0,73.2354,73.2354,73.2026,73.2026,17276.0
2016-03-21 15:20:00,89.28,89.28,89.22,89.23,8678.0,73.2108,73.2108,73.1616,73.1698,8678.0
2016-03-21 15:25:00,89.24,89.24,89.16,89.17,13482.0,73.178,73.178,73.1124,73.1206,13482.0
2016-03-21 15:30:00,89.17,89.18,89.07,89.1,19482.0,73.1206,73.1288,73.0386,73.0632,19482.0
2016-03-21 15:35:00,89.1,89.12,89.04,89.04,19231.0,73.0632,73.0796,73.014,73.014,19231.0
2016-03-21 15:40:00,89.05,89.12,89.05,89.07,19544.0,73.0222,73.0796,73.0222,73.0386,19544.0
2016-03-21 15:45:00,89.07,89.08,89.01,89.03,21262.0,73.0386,73.0468,72.9894,73.0058,21262.0
2016-03-21 15:50:00,89.03,89.05,88.97,88.98,50804.0,73.0058,73.0222,72.9566,72.9648,50804.0
2016-03-21 15:55:00,88.98,89.05,88.98,89.02,79070.0,72.9648,73.0222,72.9648,72.9976,79070.0
2016-03-22 09:30:00,88.79,89.01,88.56,88.7,23875.0,72.809,72.9894,72.6204,72.7352,23875.0
2016-03-22 09:35:00,88.82,88.89,88.7,88.78,10584.0,72.8336,72.891,72.7352,72.8008,10584.0
2016-03-22 09:40:00,88.8,88.83,88.53,88.56,13996.0,72.8172,72.8418,72.5958,72.6204,13996.0
2016-03-22 09:45:00,88.57,88.59,88.41,88.45,8721.0,72.6286,72.645,72.4974,72.5302,8721.0
2016-03-22 09:50:00,88.45,88.62,88.43,88.59,7591.0,72.5302,72.6696,72.5138,72.645,7591.0
2016-03-22 09:55:00,88.65,88.81,88.65,88.74,5182.0,72.6942,72.8254,72.6942,72.768,5182.0
2016-03-22 10:00:00,88.74,88.81,88.73,88.81,6558.0,72.768,72.8254,72.7598,72.8254,6558.0
2016-03-22 10:05:00,88.79,88.82,88.76,88.76,3790.0,72.809,72.8336,72.7844,72.7844,3790.0
2016-03-22 10:10:00,88.77,88.86,88.77,88.82,5208.0,72.7926,72.8664,72.7926,72.8336,5208.0
2016-03-22 10:15:00,88.82,88.82,88.7,88.73,4262.0,72.8336,72.8336,72.7352,72.7598,4262.0
2016-03-22 10:20:00,88.73,88.82,88.72,88.78,7807.0,72.7598,72.8336,72.7516,72.8008,7807.0
2016-03-22 10:25:00,88.76,88.84,88.73,88.73,3923.0,72.7844,72.85,72.7598,72.7598,3923.0
2016-03-22 10:30:00,88.73,88.76,88.65,88.66,18174.0,72.7598,72.7844,72.6942,72.7024,18174.0
2016-03-22 10:35:00,88.69,88.77,88.67,88.75,7475.0,72.727,72.7926,72.7106,72.7762,7475.0
2016-03-22 10:40:00,88.77,88.77,88.66,88.68,6200.0,72.7926,72.7926,72.7024,72.7188,6200.0
2016-03-22 10:45:00,88.69,88.78,88.68,88.77,8465.0,72.727,72.8008,72.7188,72.7926,8465.0
2016-03-22 10:50:00,88.8,88.87,88.8,88.83,5241.0,72.8172,72.8746,72.8172,72.8418,5241.0
2016-03-22 10:55:00,88.83,88.83,88.77,88.78,5347.0,72.8418,72.8418,72.7926,72.8008,5347.0
2016-03-22 11:00:00,88.79,88.81,88.74,88.76,6356.0,72.809,72.8254,72.768,72.7844,6356.0
2016-03-22 11:05:00,88.77,88.78,88.7,88.7,5922.0,72.7926,72.8008,72.7352,72.7352,5922.0
2016-03-22 11:10:00,88.71,88.76,88.7,88.71,4051.0,72.7434,72.7844,72.7352,72.7434,4051.0
2016-03-22 11:15:00,88.72,88.78,88.72,88.74,9675.0,72.7516,72.8008,72.7516,72.768,9675.0
2016-03-22 11:20:00,88.74,88.76,88.71,88.75,5508.0,72.768,72.7844,72.7434,72.7762,5508.0
2016-03-22 11:25:00,88.75,88.78,88.71,88.78,5437.0,72.7762,72.8008,72.7434,72.8008,5437.0
2016-03-22 11:30:00,88.79,88.79,88.65,88.65,4471.0,72.809,72.809,72.6942,72.6942,4471.0
2016-03-22 11:35:00,88.67,88.72,88.66,88.72,4917.0,72.7106,72.7516,72.7024,72.7516,4917.0
2016-03-22 11:40:00,88.69,88.75,88.68,88.72,8987.0,72.727,72.7762,72.7188,72.7516,8987.0
2016-03-22 11:45:00,88.73,88.73,88.59,88.62,7192.0,72.7598,72.7598,72.645,72.6696,7192.0
2016-03-22 11:50:00,88.63,88.66,88.6,88.6,6047.0,72.6778,72.7024,72.6532,72.6532,6047.0
2016-03-22 11:55:00,88.61,88.67,88.56,88.67,5830.0,72.6614,72.7106,72.6204,72.7106,5830.0
2016-03-22 12:00:00,88.67,88.71,88.66,88.67,3408.0,72.7106,72.7434,72.7024,72.7106,3408.0
2016-03-22 12:05:00,88.7,88.72,88.68,88.69,4426.0,72.7352,72.7516,72.7188,72.727,4426.0
2016-03-22 12:10:00,88.7,88.72,88.69,88.72,8177.0,72.7352,72.7516,72.727,72.7516,8177.0
2016-03-22 12:15:00,88.71,88.77,88.7,88.77,3840.0,72.7434,72.7926,72.7352,72.7926,3840.0
2016-03-22 12:20:00,88.77,88.81,88.76,88.77,8372.0,72.7926,72.8254,72.7844,72.7926,8372.0
2016-03-22 12:25:00,88.78,88.87,88.76,88.86,9743.0,72.8008,72.8746,72.7844,72.8664,9743.0
2016-03-22 12:30:00,88.84,88.87,88.8,88.83,8000.0,72.85,72.8746,72.8172,72.8418,8000.0
2016-03-22 12:35:00,88.83,88.87,88.8,88.86,4460.0,72.8418,72.8746,72.8172,72.8664,4460.0
2016-03-22 12:40:00,88.86,88.89,88.84,88.87,8395.0,72.8664,72.891,72.85,72.8746,8395.0
2016-03-22 12:45:00,88.88,88.9,88.84,88.87,6931.0,72.8828,72.8992,72.85,72.8746,6931.0
2016-03-22 12:50:00,88.87,88.87,88.82,88.83,9822.0,72.8746,72.8746,72.8336,72.8418,9822.0
2016-03-22 12:55:00,88.83,88.92,88.83,88.92,9643.0,72.8418,72.9156,72.8418,72.9156,9643.0
2016-03-22 13:00:00,88.94,88.97,88.93,88.95,4176.0,72.932,72.9566,72.9238,72.9402,4176.0
2016-03-22 13:05:00,88.96,88.98,88.88,88.88,5561.0,72.9484,72.9648,72.8828,72.8828,5561.0
2016-03-22 13:10:00,88.89,88.91,88.87,88.89,7156.0,72.891,72.9074,72.8746,72.891,7156.0
2016-03-22 13:15:00,88.9,88.91,88.86,88.87,4946.0,72.8992,72.9074,72.8664,72.8746,4946.0
2016-03-22 13:20:00,88.87,88.88,88.85,88.86,6420.0,72.8746,72.8828,72.8582,72.8664,6420.0
2016-03-22 13:25:00,88.86,88.86,88.81,88.82,5292.0,72.8664,72.8664,72.8254,72.8336,5292.0
2016-03-22 13:30:00,88.81,88.9,88.81,88.9,10641.0,72.8254,72.8992,72.8254,72.8992,10641.0
2016-03-22 13:35:00,88.91,88.93,88.89,88.9,8463.0,72.9074,72.9238,72.891,72.8992,8463.0
2016-03-22 13:40:00,88.89,88.9,88.84,88.85,15094.0,72.891,72.8992,72.85,72.8582,15094.0
2016-03-22 13:45:00,88.85,88.89,88.83,88.89,7704.0,72.8582,72.891,72.8418,72.891,7704.0
2016-03-22 13:50:00,88.89,88.89,88.85,88.86,3490.0,72.891,72.891,72.8582,72.8664,3490.0
2016-03-22 13:55:00,88.86,88.9,88.83,88.83,11270.0,72.8664,72.8992,72.8418,72.8418,11270.0
2016-03-22 14:00:00,88.84,88.88,88.84,88.87,5468.0,72.85,72.8828,72.85,72.8746,5468.0
2016-03-22 14:05:00,88.87,88.9,88.85,88.85,6931.0,72.8746,72.8992,72.8582,72.8582,6931.0
2016-03-22 14:10:00,88.85,88.86,88.81,88.81,6728.0,72.8582,72.8664,72.8254,72.8254,6728.0
2016-03-22 14:15:00,88.82,88.84,88.74,88.8,9592.0,72.8336,72.85,72.768,72.8172,9592.0
2016-03-22 14:20:00,88.79,88.8,88.76,88.78,6208.0,72.809,72.8172,72.7844,72.8008,6208.0
2016-03-22 14:25:00,88.79,88.88,88.79,88.85,13948.0,72.809,72.8828,72.809,72.8582,13948.0
2016-03-22 14:30:00,88.84,88.92,88.83,88.86,11696.0,72.85,72.9156,72.8418,72.8664,11696.0
2016-03-22 14:35:00,88.86,88.89,88.8,88.89,15209.0,72.8664,72.891,72.8172,72.891,15209.0
2016-03-22 14:40:00,88.89,88.92,88.85,88.86,8340.0,72.891,72.9156,72.8582,72.8664,8340.0
2016-03-22 14:45:00,88.86,88.91,88.85,88.91,11269.0,72.8664,72.9074,72.8582,72.9074,11269.0
2016-03-22 14:50:00,88.92,88.92,88.81,88.87,11907.0,72.9156,72.9156,72.8254,72.8746,11907.0
2016-03-22 14:55:00,88.87,88.89,88.8,88.8,12106.0,72.8746,72.891,72.8172,72.8172,12106.0
2016-03-22 15:00:00,88.79,88.83,88.77,88.79,8586.0,72.809,72.8418,72.7926,72.809,8586.0
2016-03-22 15:05:00,88.8,88.81,88.7,88.78,13346.0,72.8172,72.8254,72.7352,72.8008,13346.0
2016-03-22 15:10:00,88.78,88.81,88.76,88.78,11455.0,72.8008,72.8254,72.7844,72.8008,11455.0
2016-03-22 15:15:00,88.78,88.8,88.66,88.72,16615.0,72.8008,72.8172,72.7024,72.7516,16615.0
2016-03-22 15:20:00,88.72,88.77,88.72,88.73,10717.0,72.7516,72.7926,72.7516,72.7598,10717.0
2016-03-22 15:25:00,88.73,88.75,88.7,88.72,6437.0,72.7598,72.7762,72.7352,72.7516,6437.0
2016-03-22 15:30:00,88.72,88.73,88.67,88.69,21588.0,72.7516,72.7598,72.7106,72.727,21588.0
2016-03-22 15:35:00,88.69,88.73,88.66,88.67,8142.0,72.727,72.7598,72.7024,72.7106,8142.0
2016-03-22 15:40:00,88.67,88.72,88.65,88.69,15912.0,72.7106,72.7516,72.6942,72.727,15912.0
2016-03-22 15:45:00,88.68,88.73,88.65,88.68,16517.0,72.7188,72.7598,72.6942,72.7188,16517.0
2016-03-22 15:50:00,88.68,88.71,88.61,88.64,35403.0,72.7188,72.7434,72.6614,72.686,35403.0
2016-03-22 15:55:00,88.64,88.68,88.63,88.64,80521.0,72.686,72.7188,72.6778,72.686,80521.0
2016-03-23 09:30:00,88.56,88.63,88.34,88.54,14353.0,72.6204,72.6778,72.44,72.604,14353.0
2016-03-23 09:35:00,88.54,88.58,88.38,88.38,9897.0,72.604,72.6368,72.4728,72.4728,9897.0
2016-03-23 09:40:00,88.47,88.52,88.39,88.43,3276.0,72.5466,72.5876,72.481,72.5138,3276.0
2016-03-23 09:45:00,88.46,88.52,88.39,88.39,7908.0,72.5384,72.5876,72.481,72.481,7908.0
2016-03-23 09:50:00,88.4,88.52,88.39,88.51,7509.0,72.4892,72.5876,72.481,72.5794,7509.0
2016-03-23 09:55:00,88.51,88.54,88.46,88.46,12477.0,72.5794,72.604,72.5384,72.5384,12477.0
2016-03-23 10:00:00,88.47,88.62,88.45,88.58,9000.0,72.5466,72.6696,72.5302,72.6368,9000.0
2016-03-23 10:05:00,88.5,88.5,88.32,88.37,21281.0,72.5712,72.5712,72.4236,72.4646,21281.0
2016-03-23 10:10:00,88.37,88.54,88.36,88.51,7968.0,72.4646,72.604,72.4564,72.5794,7968.0
2016-03-23 10:15:00,88.51,88.55,88.48,88.48,6100.0,72.5794,72.6122,72.5548,72.5548,6100.0
2016-03-23 10:20:00,88.46,88.5,88.4,88.4,11879.0,72.5384,72.5712,72.4892,72.4892,11879.0
2016-03-23 10:25:00,88.42,88.43,88.32,88.43,8585.0,72.5056,72.5138,72.4236,72.5138,8585.0
2016-03-23 10:30:00,88.39,88.55,88.35,88.4,14209.0,72.481,72.6122,72.4482,72.4892,14209.0
2016-03-23 10:35:00,88.41,88.41,88.32,88.38,21623.0,72.4974,72.4974,72.4236,72.4728,21623.0
2016-03-23 10:40:00,88.37,88.47,88.36,88.41,12747.0,72.4646,72.5466,72.4564,72.4974,12747.0
2016-03-23 10:45:00,88.41,88.62,88.41,88.62,7349.0,72.4974,72.6696,72.4974,72.6696,7349.0
2016-03-23 10:50:00,88.61,88.62,88.56,88.58,9267.0,72.6614,72.6696,72.6204,72.6368,9267.0
2016-03-23 10:55:00,88.6,88.6,88.46,88.46,10800.0,72.6532,72.6532,72.5384,72.5384,10800.0
2016-03-23 11:00:00,88.43,88.54,88.42,88.53,9034.0,72.5138,72.604,72.5056,72.5958,9034.0
2016-03-23 11:05:00,88.57,88.68,88.56,88.68,11165.0,72.6286,72.7188,72.6204,72.7188,11165.0
2016-03-23 11:10:00,88.68,88.69,88.57,88.57,6081.0,72.7188,72.727,72.6286,72.6286,6081.0
2016-03-23 11:15:00,88.54,88.56,88.4,88.4,8901.0,72.604,72.6204,72.4892,72.4892,8901.0
2016-03-23 11:20:00,88.4,88.47,88.39,88.43,8167.0,72.4892,72.5466,72.481,72.5138,8167.0
2016-03-23 11:25:00,88.43,88.51,88.42,88.42,6836.0,72.5138,72.5794,72.5056,72.5056,6836.0
2016-03-23 11:30:00,88.44,88.47,88.35,88.37,5280.0,72.522,72.5466,72.4482,72.4646,5280.0
2016-03-23 11:35:00,88.39,88.42,88.31,88.42,3495.0,72.481,72.5056,72.4154,72.5056,3495.0
2016-03-23 11:40:00,88.38,88.46,88.34,88.35,5579.0,72.4728,72.5384,72.44,72.4482,5579.0
2016-03-23 11:45:00,88.35,88.35,88.21,88.28,8694.0,72.4482,72.4482,72.3334,72.3908,8694.0
2016-03-23 11:50:00,88.28,88.3,88.25,88.28,7129.0,72.3908,72.4072,72.3662,72.3908,7129.0
2016-03-23 11:55:00,88.29,88.36,88.29,88.33,4948.0,72.399,72.4564,72.399,72.4318,4948.0
2016-03-23 12:00:00,88.38,88.54,88.36,88.53,5606.0,72.4728,72.604,72.4564,72.5958,5606.0
2016-03-23 12:05:00,88.53,88.58,88.51,88.52,6244.0,72.5958,72.6368,72.5794,72.5876,6244.0
2016-03-23 12:10:00,88.53,88.6,88.51,88.59,11055.0,72.5958,72.6532,72.5794,72.645,11055.0
2016-03-23 12:15:00,88.59,88.61,88.54,88.55,5908.0,72.645,72.6614,72.604,72.6122,5908.0
2016-03-23 12:20:00,88.56,88.62,88.55,88.59,7991.0,72.6204,72.6696,72.6122,72.645,7991.0
2016-03-23 12:25:00,88.58,88.62,88.56,88.62,5544.0,72.6368,72.6696,72.6204,72.6696,5544.0
2016-03-23 12:30:00,88.64,88.7,88.6,88.61,6389.0,72.686,72.7352,72.6532,72.6614,6389.0
2016-03-23 12:35:00,88.61,88.64,88.58,88.59,5675.0,72.6614,72.686,72.6368,72.645,5675.0
2016-03-23 12:40:00,88.58,88.64,88.56,88.64,5917.0,72.6368,72.686,72.6204,72.686,5917.0
2016-03-23 12:45:00,88.64,88.68,88.57,88.64,9241.0,72.686,72.7188,72.6286,72.686,9241.0
2016-03-23 12:50:00,88.64,88.71,88.63,88.66,5264.0,72.686,72.7434,72.6778,72.7024,5264.0
2016-03-23 12:55:00,88.65,88.65,88.61,88.65,3193.0,72.6942,72.6942,72.6614,72.6942,3193.0
2016-03-23 13:00:00,88.65,88.65,88.55,88.6,7065.0,72.6942,72.6942,72.6122,72.6532,7065.0
2016-03-23 13:05:00,88.59,88.6,88.56,88.58,4875.0,72.645,72.6532,72.6204,72.6368,4875.0
2016-03-23 13:10:00,88.58,88.69,88.57,88.64,5836.0,72.6368,72.727,72.6286,72.686,5836.0
2016-03-23 13:15:00,88.64,88.71,88.63,88.68,13908.0,72.686,72.7434,72.6778,72.7188,13908.0
2016-03-23 13:20:00,88.68,88.7,88.67,88.68,7753.0,72.7188,72.7352,72.7106,72.7188,7753.0
2016-03-23 13:25:00,88.69,88.7,88.62,88.65,5847.0,72.727,72.7352,72.6696,72.6942,5847.0
2016-03-23 13:30:00,88.64,88.64,88.57,88.6,8399.0,72.686,72.686,72.6286,72.6532,8399.0
2016-03-23 13:35:00,88.61,88.65,88.59,88.63,8162.0,72.6614,72.6942,72.645,72.6778,8162.0
2016-03-23 13:40:00,88.63,88.63,88.61,88.62,3229.0,72.6778,72.6778,72.6614,72.6696,3229.0
2016-03-23 13:45:00,88.62,88.68,88.61,88.66,12114.0,72.6696,72.7188,72.6614,72.7024,12114.0
2016-03-23 13:50:00,88.68,88.72,88.68,88.7,5359.0,72.7188,72.7516,72.7188,72.7352,5359.0
2016-03-23 13:55:00,88.7,88.7,88.64,88.64,7270.0,72.7352,72.7352,72.686,72.686,7270.0
2016-03-23 14:00:00,88.64,88.75,88.63,88.74,15788.0,72.686,72.7762,72.6778,72.768,15788.0
2016-03-23 14:05:00,88.75,88.75,88.66,88.67,10419.0,72.7762,72.7762,72.7024,72.7106,10419.0
2016-03-23 14:10:00,88.67,88.71,88.64,88.64,9369.0,72.7106,72.7434,72.686,72.686,9369.0
2016-03-23 14:15:00,88.65,88.71,88.65,88.71,20852.0,72.6942,72.7434,72.6942,72.7434,20852.0
2016-03-23 14:20:00,88.71,88.75,88.66,88.67,7375.0,72.7434,72.7762,72.7024,72.7106,7375.0
2016-03-23 14:25:00,88.66,88.68,88.62,88.67,22614.0,72.7024,72.7188,72.6696,72.7106,22614.0
2016-03-23 14:30:00,88.67,88.79,88.67,88.74,17581.0,72.7106,72.809,72.7106,72.768,17581.0
2016-03-23 14:35:00,88.74,88.76,88.61,88.62,11597.0,72.768,72.7844,72.6614,72.6696,11597.0
2016-03-23 14:40:00,88.62,88.63,88.57,88.62,7191.0,72.6696,72.6778,72.6286,72.6696,7191.0
2016-03-23 14:45:00,88.6,88.61,88.41,88.44,13507.0,72.6532,72.6614,72.4974,72.522,13507.0
2016-03-23 14:50:00,88.45,88.46,88.34,88.37,8104.0,72.5302,72.5384,72.44,72.4646,8104.0
2016-03-23 14:55:00,88.38,88.42,88.35,88.37,10092.0,72.4728,72.5056,72.4482,72.4646,10092.0
2016-03-23 15:00:00,88.38,88.46,88.37,88.41,12332.0,72.4728,72.5384,72.4646,72.4974,12332.0
2016-03-23 15:05:00,88.41,88.45,88.4,88.42,11624.0,72.4974,72.5302,72.4892,72.5056,11624.0
2016-03-23 15:10:00,88.41,88.47,88.39,88.46,8954.0,72.4974,72.5466,72.481,72.5384,8954.0
2016-03-23 15:15:00,88.45,88.46,88.38,88.42,8399.0,72.5302,72.5384,72.4728,72.5056,8399.0
2016-03-23 15:20:00,88.42,88.47,88.38,88.41,14783.0,72.5056,72.5466,72.4728,72.4974,14783.0
2016-03-23 15:25:00,88.4,88.52,88.34,88.51,23860.0,72.4892,72.5876,72.44,72.5794,23860.0
2016-03-23 15:30:00,88.52,88.55,88.46,88.52,16475.0,72.5876,72.6122,72.5384,72.5876,16475.0
2016-03-23 15:35:00,88.53,88.58,88.52,88.54,11238.0,72.5958,72.6368,72.5876,72.604,11238.0
2016-03-23 15:40:00,88.53,88.57,88.52,88.54,15468.0,72.5958,72.6286,72.5876,72.604,15468.0
2016-03-23 15:45:00,88.53,88.6,88.49,88.58,23174.0,72.5958,72.6532,72.563,72.6368,23174.0
2016-03-23 15:50:00,88.57,88.6,88.53,88.54,21936.0,72.6286,72.6532,72.5958,72.604,21936.0
2016-03-23 15:55:00,88.54,88.59,88.5,88.53,54552.0,72.604,72.645,72.5712,72.5958,54552.0
2016-03-24 09:30:00,88.23,88.39,87.77,88.27,35343.0,72.3498,72.481,71.9726,72.3826,35343.0
2016-03-24 09:35:00,88.2,88.37,88.2,88.3,4652.0,72.3252,72.4646,72.3252,72.4072,4652.0
2016-03-24 09:40:00,88.27,88.35,88.19,88.29,22410.0,72.3826,72.4482,72.317,72.399,22410.0
2016-03-24 09:45:00,88.29,88.44,88.27,88.41,6213.0,72.399,72.522,72.3826,72.4974,6213.0
2016-03-24 09:50:00,88.41,88.48,88.24,88.32,12191.0,72.4974,72.5548,72.358,72.4236,12191.0
2016-03-24 09:55:00,88.32,88.35,88.25,88.27,7532.0,72.4236,72.4482,72.3662,72.3826,7532.0
2016-03-24 10:00:00,88.27,88.3,88.06,88.07,12731.0,72.3826,72.4072,72.2104,72.2186,12731.0
2016-03-24 10:05:00,88.07,88.1,87.96,88.01,10478.0,72.2186,72.2432,72.1284,72.1694,10478.0
2016-03-24 10:10:00,88.02,88.06,87.95,87.96,11874.0,72.1776,72.2104,72.1202,72.1284,11874.0
2016-03-24 10:15:00,87.98,88.06,87.95,87.95,6533.0,72.1448,72.2104,72.1202,72.1202,6533.0
2016-03-24 10:20:00,87.95,88.0,87.83,87.83,11522.0,72.1202,72.1612,72.0218,72.0218,11522.0
2016-03-24 10:25:00,87.83,87.89,87.78,87.89,6311.0,72.0218,72.071,71.9808,72.071,6311.0
2016-03-24 10:30:00,87.87,87.95,87.85,87.92,15287.0,72.0546,72.1202,72.0382,72.0956,15287.0
2016-03-24 10:35:00,87.93,87.95,87.9,87.94,10948.0,72.1038,72.1202,72.0792,72.112,10948.0
2016-03-24 10:40:00,87.95,88.0,87.92,87.93,6546.0,72.1202,72.1612,72.0956,72.1038,6546.0
2016-03-24 10:45:00,87.95,88.08,87.95,88.08,5577.0,72.1202,72.2268,72.1202,72.2268,5577.0
2016-03-24 10:50:00,88.09,88.16,88.06,88.09,5882.0,72.235,72.2924,72.2104,72.235,5882.0
2016-03-24 10:55:00,88.09,88.13,88.05,88.11,8409.0,72.235,72.2678,72.2022,72.2514,8409.0
2016-03-24 11:00:00,88.12,88.16,88.05,88.09,6886.0,72.2596,72.2924,72.2022,72.235,6886.0
2016-03-24 11:05:00,88.11,88.15,88.09,88.11,6984.0,72.2514,72.2842,72.235,72.2514,6984.0
2016-03-24 11:10:00,88.09,88.16,88.09,88.13,6878.0,72.235,72.2924,72.235,72.2678,6878.0
2016-03-24 11:15:00,88.12,88.12,88.06,88.09,6060.0,72.2596,72.2596,72.2104,72.235,6060.0
2016-03-24 11:20:00,88.08,88.16,88.07,88.09,6587.0,72.2268,72.2924,72.2186,72.235,6587.0
2016-03-24 11:25:00,88.06,88.09,88.03,88.05,6214.0,72.2104,72.235,72.1858,72.2022,6214.0
2016-03-24 11:30:00,88.05,88.14,88.04,88.11,7751.0,72.2022,72.276,72.194,72.2514,7751.0
2016-03-24 11:35:00,88.11,88.13,88.07,88.09,3732.0,72.2514,72.2678,72.2186,72.235,3732.0
2016-03-24 11:40:00,88.09,88.09,88.01,88.04,4597.0,72.235,72.235,72.1694,72.194,4597.0
2016-03-24 11:45:00,88.04,88.04,87.98,87.99,8189.0,72.194,72.194,72.1448,72.153,8189.0
2016-03-24 11:50:00,88.0,88.07,87.96,88.05,5275.0,72.1612,72.2186,72.1284,72.2022,5275.0
2016-03-24 11:55:00,88.03,88.18,88.03,88.18,7891.0,72.1858,72.3088,72.1858,72.3088,7891.0
2016-03-24 12:00:00,88.2,88.32,88.19,88.31,7924.0,72.3252,72.4236,72.317,72.4154,7924.0
2016-03-24 12:05:00,88.31,88.44,88.3,88.42,15714.0,72.4154,72.522,72.4072,72.5056,15714.0
2016-03-24 12:10:00,88.42,88.43,88.38,88.39,6300.0,72.5056,72.5138,72.4728,72.481,6300.0
2016-03-24 12:15:00,88.41,88.44,88.33,88.33,8072.0,72.4974,72.522,72.4318,72.4318,8072.0
2016-03-24 12:20:00,88.32,88.37,88.3,88.35,8931.0,72.4236,72.4646,72.4072,72.4482,8931.0
2016-03-24 12:25:00,88.36,88.36,88.29,88.32,3615.0,72.4564,72.4564,72.399,72.4236,3615.0
2016-03-24 12:30:00,88.33,88.37,88.27,88.28,4260.0,72.4318,72.4646,72.3826,72.3908,4260.0
2016-03-24 12:35:00,88.28,88.28,88.18,88.18,4363.0,72.3908,72.3908,72.3088,72.3088,4363.0
2016-03-24 12:40:00,88.18,88.22,88.16,88.18,3585.0,72.3088,72.3416,72.2924,72.3088,3585.0
2016-03-24 12:45:00,88.18,88.2,88.16,88.17,4405.0,72.3088,72.3252,72.2924,72.3006,4405.0
2016-03-24 12:50:00,88.17,88.19,88.15,88.17,6983.0,72.3006,72.317,72.2842,72.3006,6983.0
2016-03-24 12:55:00,88.16,88.25,88.15,88.19,7162.0,72.2924,72.3662,72.2842,72.317,7162.0
2016-03-24 13:00:00,88.21,88.31,88.21,88.3,4924.0,72.3334,72.4154,72.3334,72.4072,4924.0
2016-03-24 13:05:00,88.31,88.37,88.31,88.33,5456.0,72.4154,72.4646,72.4154,72.4318,5456.0
2016-03-24 13:10:00,88.33,88.41,88.32,88.36,4119.0,72.4318,72.4974,72.4236,72.4564,4119.0
2016-03-24 13:15:00,88.35,88.41,88.34,88.41,4479.0,72.4482,72.4974,72.44,72.4974,4479.0
2016-03-24 13:20:00,88.42,88.45,88.39,88.43,5436.0,72.5056,72.5302,72.481,72.5138,5436.0
2016-03-24 13:25:00,88.42,88.47,88.4,88.45,17869.0,72.5056,72.5466,72.4892,72.5302,17869.0
2016-03-24 13:30:00,88.44,88.51,88.43,88.49,7855.0,72.522,72.5794,72.5138,72.563,7855.0
2016-03-24 13:35:00,88.48,88.5,88.44,88.45,8046.0,72.5548,72.5712,72.522,72.5302,8046.0
2016-03-24 13:40:00,88.45,88.46,88.4,88.42,6269.0,72.5302,72.5384,72.4892,72.5056,6269.0
2016-03-24 13:45:00,88.42,88.46,88.41,88.44,5298.0,72.5056,72.5384,72.4974,72.522,5298.0
2016-03-24 13:50:00,88.45,88.55,88.44,88.48,6355.0,72.5302,72.6122,72.522,72.5548,6355.0
2016-03-24 13:55:00,88.48,88.5,88.46,88.49,4471.0,72.5548,72.5712,72.5384,72.563,4471.0
2016-03-24 14:00:00,88.48,88.52,88.46,88.46,5408.0,72.5548,72.5876,72.5384,72.5384,5408.0
2016-03-24 14:05:00,88.47,88.5,88.46,88.48,5913.0,72.5466,72.5712,72.5384,72.5548,5913.0
2016-03-24 14:10:00,88.46,88.48,88.4,88.4,5424.0,72.5384,72.5548,72.4892,72.4892,5424.0
2016-03-24 14:15:00,88.4,88.45,88.38,88.44,18295.0,72.4892,72.5302,72.4728,72.522,18295.0
2016-03-24 14:20:00,88.46,88.51,88.46,88.49,9945.0,72.5384,72.5794,72.5384,72.563,9945.0
2016-03-24 14:25:00,88.47,88.5,88.42,88.45,7920.0,72.5466,72.5712,72.5056,72.5302,7920.0
2016-03-24 14:30:00,88.46,88.48,88.44,88.45,6068.0,72.5384,72.5548,72.522,72.5302,6068.0
2016-03-24 14:35:00,88.45,88.56,88.43,88.52,11856.0,72.5302,72.6204,72.5138,72.5876,11856.0
2016-03-24 14:40:00,88.51,88.57,88.49,88.56,5505.0,72.5794,72.6286,72.563,72.6204,5505.0
2016-03-24 14:45:00,88.57,88.61,88.57,88.6,6086.0,72.6286,72.6614,72.6286,72.6532,6086.0
2016-03-24 14:50:00,88.61,88.66,88.6,88.62,8712.0,72.6614,72.7024,72.6532,72.6696,8712.0
2016-03-24 14:55:00,88.62,88.64,88.57,88.58,7669.0,72.6696,72.686,72.6286,72.6368,7669.0
2016-03-24 15:00:00,88.57,88.57,88.49,88.5,13229.0,72.6286,72.6286,72.563,72.5712,13229.0
2016-03-24 15:05:00,88.5,88.55,88.5,88.53,9918.0,72.5712,72.6122,72.5712,72.5958,9918.0
2016-03-24 15:10:00,88.53,88.64,88.53,88.62,18992.0,72.5958,72.686,72.5958,72.6696,18992.0
2016-03-24 15:15:00,88.62,88.66,88.62,88.62,5428.0,72.6696,72.7024,72.6696,72.6696,5428.0
2016-03-24 15:20:00,88.61,88.64,88.59,88.62,8240.0,72.6614,72.686,72.645,72.6696,8240.0
2016-03-24 15:25:00,88.63,88.68,88.6,88.66,8351.0,72.6778,72.7188,72.6532,72.7024,8351.0
2016-03-24 15:30:00,88.67,88.7,88.63,88.69,10681.0,72.7106,72.7352,72.6778,72.727,10681.0
2016-03-24 15:35:00,88.71,88.72,88.63,88.66,10596.0,72.7434,72.7516,72.6778,72.7024,10596.0
2016-03-24 15:40:00,88.66,88.69,88.65,88.67,9138.0,72.7024,72.727,72.6942,72.7106,9138.0
2016-03-24 15:45:00,88.68,88.68,88.61,88.67,19833.0,72.7188,72.7188,72.6614,72.7106,19833.0
2016-03-24 15:50:00,88.67,88.72,88.67,88.7,13840.0,72.7106,72.7516,72.7106,72.7352,13840.0
2016-03-24 15:55:00,88.71,88.77,88.67,88.75,54871.0,72.7434,72.7926,72.7106,72.7762,54871.0
2016-03-28 09:30:00,88.8,88.93,88.76,88.76,24287.0,72.8172,72.9238,72.7844,72.7844,24287.0
2016-03-28 09:35:00,88.76,88.96,88.75,88.82,11953.0,72.7844,72.9484,72.7762,72.8336,11953.0
2016-03-28 09:40:00,88.83,88.88,88.64,88.7,14652.0,72.8418,72.8828,72.686,72.7352,14652.0
2016-03-28 09:45:00,88.73,88.81,88.69,88.69,7350.0,72.7598,72.8254,72.727,72.727,7350.0
2016-03-28 09:50:00,88.71,88.72,88.51,88.55,16156.0,72.7434,72.7516,72.5794,72.6122,16156.0
2016-03-28 09:55:00,88.59,88.64,88.52,88.52,10699.0,72.645,72.686,72.5876,72.5876,10699.0
2016-03-28 10:00:00,88.55,88.67,88.53,88.62,11999.0,72.6122,72.7106,72.5958,72.6696,11999.0
2016-03-28 10:05:00,88.6,88.6,88.45,88.57,9949.0,72.6532,72.6532,72.5302,72.6286,9949.0
2016-03-28 10:10:00,88.6,88.68,88.54,88.57,10600.0,72.6532,72.7188,72.604,72.6286,10600.0
2016-03-28 10:15:00,88.59,88.72,88.55,88.69,18580.0,72.645,72.7516,72.6122,72.727,18580.0
2016-03-28 10:20:00,88.7,88.71,88.65,88.68,14962.0,72.7352,72.7434,72.6942,72.7188,14962.0
2016-03-28 10:25:00,88.68,88.69,88.65,88.68,9224.0,72.7188,72.727,72.6942,72.7188,9224.0
2016-03-28 10:30:00,88.68,88.68,88.6,88.61,18556.0,72.7188,72.7188,72.6532,72.6614,18556.0
2016-03-28 10:35:00,88.62,88.66,88.5,88.5,11323.0,72.6696,72.7024,72.5712,72.5712,11323.0
2016-03-28 10:40:00,88.49,88.5,88.33,88.33,7353.0,72.563,72.5712,72.4318,72.4318,7353.0
2016-03-28 10:45:00,88.31,88.35,88.28,88.32,7510.0,72.4154,72.4482,72.3908,72.4236,7510.0
2016-03-28 10:50:00,88.32,88.37,88.31,88.33,6132.0,72.4236,72.4646,72.4154,72.4318,6132.0
2016-03-28 10:55:00,88.32,88.4,88.31,88.37,2996.0,72.4236,72.4892,72.4154,72.4646,2996.0
2016-03-28 11:00:00,88.39,88.51,88.39,88.47,7127.0,72.481,72.5794,72.481,72.5466,7127.0
2016-03-28 11:05:00,88.49,88.52,88.4,88.4,11108.0,72.563,72.5876,72.4892,72.4892,11108.0
2016-03-28 11:10:00,88.39,88.43,88.35,88.43,7241.0,72.481,72.5138,72.4482,72.5138,7241.0
2016-03-28 11:15:00,88.44,88.49,88.39,88.4,6492.0,72.522,72.563,72.481,72.4892,6492.0
2016-03-28 11:20:00,88.39,88.42,88.33,88.42,4851.0,72.481,72.5056,72.4318,72.5056,4851.0
2016-03-28 11:25:00,88.42,88.48,88.41,88.44,9668.0,72.5056,72.5548,72.4974,72.522,9668.0
2016-03-28 11:30:00,88.47,88.53,88.46,88.52,11418.0,72.5466,72.5958,72.5384,72.5876,11418.0
2016-03-28 11:35:00,88.52,88.54,88.39,88.39,9921.0,72.5876,72.604,72.481,72.481,9921.0
2016-03-28 11:40:00,88.4,88.44,88.38,88.42,4972.0,72.4892,72.522,72.4728,72.5056,4972.0
2016-03-28 11:45:00,88.43,88.52,88.42,88.43,37100.0,72.5138,72.5876,72.5056,72.5138,37100.0
2016-03-28 11:50:00,88.44,88.47,88.35,88.36,10696.0,72.522,72.5466,72.4482,72.4564,10696.0
2016-03-28 11:55:00,88.36,88.43,88.32,88.43,9084.0,72.4564,72.5138,72.4236,72.5138,9084.0
2016-03-28 12:00:00,88.42,88.43,88.32,88.34,6230.0,72.5056,72.5138,72.4236,72.44,6230.0
2016-03-28 12:05:00,88.35,88.38,88.32,88.34,8017.0,72.4482,72.4728,72.4236,72.44,8017.0
2016-03-28 12:10:00,88.35,88.37,88.3,88.33,7426.0,72.4482,72.4646,72.4072,72.4318,7426.0
2016-03-28 12:15:00,88.33,88.41,88.32,88.39,4227.0,72.4318,72.4974,72.4236,72.481,4227.0
2016-03-28 12:20:00,88.41,88.46,88.4,88.43,5476.0,72.4974,72.5384,72.4892,72.5138,5476.0
2016-03-28 12:25:00,88.44,88.47,88.42,88.43,5037.0,72.522,72.5466,72.5056,72.5138,5037.0
2016-03-28 12:30:00,88.43,88.48,88.39,88.41,6234.0,72.5138,72.5548,72.481,72.4974,6234.0
2016-03-28 12:35:00,88.41,88.54,88.41,88.5,21055.0,72.4974,72.604,72.4974,72.5712,21055.0
2016-03-28 12:40:00,88.52,88.6,88.52,88.58,3817.0,72.5876,72.6532,72.5876,72.6368,3817.0
2016-03-28 12:45:00,88.6,88.63,88.59,88.61,6368.0,72.6532,72.6778,72.645,72.6614,6368.0
2016-03-28 12:50:00,88.62,88.64,88.57,88.63,8577.0,72.6696,72.686,72.6286,72.6778,8577.0
2016-03-28 12:55:00,88.63,88.67,88.58,88.6,5724.0,72.6778,72.7106,72.6368,72.6532,5724.0
2016-03-28 13:00:00,88.6,88.6,88.5,88.5,6369.0,72.6532,72.6532,72.5712,72.5712,6369.0
2016-03-28 13:05:00,88.5,88.58,88.48,88.58,4560.0,72.5712,72.6368,72.5548,72.6368,4560.0
2016-03-28 13:10:00,88.58,88.58,88.48,88.48,4437.0,72.6368,72.6368,72.5548,72.5548,4437.0
2016-03-28 13:15:00,88.5,88.53,88.49,88.53,4600.0,72.5712,72.5958,72.563,72.5958,4600.0
2016-03-28 13:20:00,88.54,88.58,88.53,88.55,6690.0,72.604,72.6368,72.5958,72.6122,6690.0
2016-03-28 13:25:00,88.55,88.56,88.5,88.52,6142.0,72.6122,72.6204,72.5712,72.5876,6142.0
2016-03-28 13:30:00,88.51,88.57,88.5,88.54,17324.0,72.5794,72.6286,72.5712,72.604,17324.0
2016-03-28 13:35:00,88.54,88.54,88.47,88.49,11321.0,72.604,72.604,72.5466,72.563,11321.0
2016-03-28 13:40:00,88.48,88.56,88.48,88.56,13074.0,72.5548,72.6204,72.5548,72.6204,13074.0
2016-03-28 13:45:00,88.55,88.55,88.48,88.52,12111.0,72.6122,72.6122,72.5548,72.5876,12111.0
2016-03-28 13:50:00,88.51,88.52,88.47,88.48,16208.0,72.5794,72.5876,72.5466,72.5548,16208.0
2016-03-28 13:55:00,88.48,88.61,88.47,88.6,8748.0,72.5548,72.6614,72.5466,72.6532,8748.0
2016-03-28 14:00:00,88.63,88.71,88.61,88.71,5516.0,72.6778,72.7434,72.6614,72.7434,5516.0
2016-03-28 14:05:00,88.72,88.74,88.71,88.71,14451.0,72.7516,72.768,72.7434,72.7434,14451.0
2016-03-28 14:10:00,88.73,88.78,88.71,88.78,6567.0,72.7598,72.8008,72.7434,72.8008,6567.0
2016-03-28 14:15:00,88.77,88.78,88.72,88.73,5462.0,72.7926,72.8008,72.7516,72.7598,5462.0
2016-03-28 14:20:00,88.72,88.72,88.6,88.62,14152.0,72.7516,72.7516,72.6532,72.6696,14152.0
2016-03-28 14:25:00,88.62,88.63,88.48,88.49,16746.0,72.6696,72.6778,72.5548,72.563,16746.0
2016-03-28 14:30:00,88.49,88.5,88.44,88.46,14873.0,72.563,72.5712,72.522,72.5384,14873.0
2016-03-28 14:35:00,88.47,88.5,88.45,88.47,7422.0,72.5466,72.5712,72.5302,72.5466,7422.0
2016-03-28 14:40:00,88.46,88.46,88.35,88.35,10740.0,72.5384,72.5384,72.4482,72.4482,10740.0
2016-03-28 14:45:00,88.36,88.37,88.28,88.32,9803.0,72.4564,72.4646,72.3908,72.4236,9803.0
2016-03-28 14:50:00,88.32,88.37,88.28,88.32,14884.0,72.4236,72.4646,72.3908,72.4236,14884.0
2016-03-28 14:55:00,88.32,88.32,88.23,88.29,22823.0,72.4236,72.4236,72.3498,72.399,22823.0
2016-03-28 15:00:00,88.29,88.44,88.28,88.43,16562.0,72.399,72.522,72.3908,72.5138,16562.0
2016-03-28 15:05:00,88.43,88.55,88.42,88.51,14243.0,72.5138,72.6122,72.5056,72.5794,14243.0
2016-03-28 15:10:00,88.51,88.58,88.5,88.55,12573.0,72.5794,72.6368,72.5712,72.6122,12573.0
2016-03-28 15:15:00,88.56,88.57,88.53,88.54,14760.0,72.6204,72.6286,72.5958,72.604,14760.0
2016-03-28 15:20:00,88.54,88.57,88.51,88.53,14310.0,72.604,72.6286,72.5794,72.5958,14310.0
2016-03-28 15:25:00,88.53,88.53,88.45,88.5,14874.0,72.5958,72.5958,72.5302,72.5712,14874.0
2016-03-28 15:30:00,88.49,88.49,88.45,88.45,24781.0,72.563,72.563,72.5302,72.5302,24781.0
2016-03-28 15:35:00,88.46,88.49,88.38,88.4,18266.0,72.5384,72.563,72.4728,72.4892,18266.0
2016-03-28 15:40:00,88.4,88.41,88.38,88.41,41729.0,72.4892,72.4974,72.4728,72.4974,41729.0
2016-03-28 15:45:00,88.4,88.41,88.34,88.36,36417.0,72.4892,72.4974,72.44,72.4564,36417.0
2016-03-28 15:50:00,88.35,88.35,88.28,88.28,41457.0,72.4482,72.4482,72.3908,72.3908,41457.0
2016-03-28 15:55:00,88.29,88.34,88.23,88.31,107488.0,72.399,72.44,72.3498,72.4154,107488.0
2016-03-29 09:30:00,88.42,88.76,88.25,88.69,46517.0,72.5056,72.7844,72.3662,72.727,46517.0
2016-03-29 09:35:00,88.72,88.74,88.45,88.62,13087.0,72.7516,72.768,72.5302,72.6696,13087.0
2016-03-29 09:40:00,88.54,88.6,88.5,88.59,6100.0,72.604,72.6532,72.5712,72.645,6100.0
2016-03-29 09:45:00,88.59,88.69,88.53,88.66,9047.0,72.645,72.727,72.5958,72.7024,9047.0
2016-03-29 09:50:00,88.66,88.66,88.47,88.52,12022.0,72.7024,72.7024,72.5466,72.5876,12022.0
2016-03-29 09:55:00,88.55,88.64,88.52,88.62,9491.0,72.6122,72.686,72.5876,72.6696,9491.0
2016-03-29 10:00:00,88.65,88.72,88.64,88.65,19274.0,72.6942,72.7516,72.686,72.6942,19274.0
2016-03-29 10:05:00,88.67,88.68,88.59,88.63,12200.0,72.7106,72.7188,72.645,72.6778,12200.0
2016-03-29 10:10:00,88.63,88.7,88.62,88.69,11231.0,72.6778,72.7352,72.6696,72.727,11231.0
2016-03-29 10:15:00,88.69,88.69,88.52,88.53,16123.0,72.727,72.727,72.5876,72.5958,16123.0
2016-03-29 10:20:00,88.56,88.57,88.48,88.55,22905.0,72.6204,72.6286,72.5548,72.6122,22905.0
2016-03-29 10:25:00,88.59,88.62,88.57,88.57,10831.0,72.645,72.6696,72.6286,72.6286,10831.0
2016-03-29 10:30:00,88.55,88.6,88.45,88.49,17512.0,72.6122,72.6532,72.5302,72.563,17512.0
2016-03-29 10:35:00,88.47,88.48,88.41,88.47,16495.0,72.5466,72.5548,72.4974,72.5466,16495.0
2016-03-29 10:40:00,88.47,88.49,88.43,88.47,8323.0,72.5466,72.563,72.5138,72.5466,8323.0
2016-03-29 10:45:00,88.46,88.59,88.44,88.57,10621.0,72.5384,72.645,72.522,72.6286,10621.0
2016-03-29 10:50:00,88.56,88.58,88.45,88.45,14501.0,72.6204,72.6368,72.5302,72.5302,14501.0
2016-03-29 10:55:00,88.45,88.48,88.35,88.36,23826.0,72.5302,72.5548,72.4482,72.4564,23826.0
2016-03-29 11:00:00,88.36,88.45,88.35,88.35,24096.0,72.4564,72.5302,72.4482,72.4482,24096.0
2016-03-29 11:05:00,88.36,88.36,88.31,88.33,12009.0,72.4564,72.4564,72.4154,72.4318,12009.0
2016-03-29 11:10:00,88.33,88.42,88.32,88.41,9682.0,72.4318,72.5056,72.4236,72.4974,9682.0
2016-03-29 11:15:00,88.41,88.54,88.39,88.53,46301.0,72.4974,72.604,72.481,72.5958,46301.0
2016-03-29 11:20:00,88.53,88.65,88.52,88.64,48617.0,72.5958,72.6942,72.5876,72.686,48617.0
2016-03-29 11:25:00,88.63,88.69,88.56,88.56,8583.0,72.6778,72.727,72.6204,72.6204,8583.0
2016-03-29 11:30:00,88.55,88.59,88.53,88.59,6090.0,72.6122,72.645,72.5958,72.645,6090.0
2016-03-29 11:35:00,88.58,88.58,88.46,88.51,7025.0,72.6368,72.6368,72.5384,72.5794,7025.0
2016-03-29 11:40:00,88.5,88.5,88.46,88.48,7168.0,72.5712,72.5712,72.5384,72.5548,7168.0
2016-03-29 11:45:00,88.49,88.58,88.46,88.58,6370.0,72.563,72.6368,72.5384,72.6368,6370.0
2016-03-29 11:50:00,88.57,88.6,88.57,88.57,4855.0,72.6286,72.6532,72.6286,72.6286,4855.0
2016-03-29 11:55:00,88.56,88.57,88.49,88.5,7120.0,72.6204,72.6286,72.563,72.5712,7120.0
2016-03-29 12:00:00,88.5,88.51,88.48,88.5,13996.0,72.5712,72.5794,72.5548,72.5712,13996.0
2016-03-29 12:05:00,88.5,88.58,88.5,88.56,6834.0,72.5712,72.6368,72.5712,72.6204,6834.0
2016-03-29 12:10:00,88.57,88.58,88.53,88.53,5934.0,72.6286,72.6368,72.5958,72.5958,5934.0
2016-03-29 12:15:00,88.53,88.53,88.47,88.49,9851.0,72.5958,72.5958,72.5466,72.563,9851.0
2016-03-29 12:20:00,88.49,88.77,88.49,88.75,24460.0,72.563,72.7926,72.563,72.7762,24460.0
2016-03-29 12:25:00,88.73,88.96,88.72,88.96,8219.0,72.7598,72.9484,72.7516,72.9484,8219.0
2016-03-29 12:30:00,88.97,89.04,88.93,88.97,9951.0,72.9566,73.014,72.9238,72.9566,9951.0
2016-03-29 12:35:00,88.99,88.99,88.88,88.89,6722.0,72.973,72.973,72.8828,72.891,6722.0
2016-03-29 12:40:00,88.91,89.0,88.87,89.0,6931.0,72.9074,72.9812,72.8746,72.9812,6931.0
2016-03-29 12:45:00,89.0,89.0,88.86,88.9,29170.0,72.9812,72.9812,72.8664,72.8992,29170.0
2016-03-29 12:50:00,88.9,88.93,88.83,88.84,9189.0,72.8992,72.9238,72.8418,72.85,9189.0
2016-03-29 12:55:00,88.85,88.86,88.76,88.76,15736.0,72.8582,72.8664,72.7844,72.7844,15736.0
2016-03-29 13:00:00,88.77,88.78,88.73,88.75,6622.0,72.7926,72.8008,72.7598,72.7762,6622.0
2016-03-29 13:05:00,88.75,88.76,88.69,88.73,19865.0,72.7762,72.7844,72.727,72.7598,19865.0
2016-03-29 13:10:00,88.72,88.86,88.71,88.77,16080.0,72.7516,72.8664,72.7434,72.7926,16080.0
2016-03-29 13:15:00,88.79,88.87,88.75,88.86,8330.0,72.809,72.8746,72.7762,72.8664,8330.0
2016-03-29 13:20:00,88.85,88.93,88.82,88.9,7694.0,72.8582,72.9238,72.8336,72.8992,7694.0
2016-03-29 13:25:00,88.9,88.92,88.86,88.87,6184.0,72.8992,72.9156,72.8664,72.8746,6184.0
2016-03-29 13:30:00,88.87,88.89,88.85,88.86,6386.0,72.8746,72.891,72.8582,72.8664,6386.0
2016-03-29 13:35:00,88.87,88.87,88.82,88.86,17524.0,72.8746,72.8746,72.8336,72.8664,17524.0
2016-03-29 13:40:00,88.86,88.98,88.86,88.95,7792.0,72.8664,72.9648,72.8664,72.9402,7792.0
2016-03-29 13:45:00,88.95,89.08,88.95,89.07,12708.0,72.9402,73.0468,72.9402,73.0386,12708.0
2016-03-29 13:50:00,89.08,89.14,89.08,89.12,90600.0,73.0468,73.096,73.0468,73.0796,90600.0
2016-03-29 13:55:00,89.12,89.13,89.08,89.09,5286.0,73.0796,73.0878,73.0468,73.055,5286.0
2016-03-29 14:00:00,89.08,89.21,89.02,89.19,17674.0,73.0468,73.1534,72.9976,73.137,17674.0
2016-03-29 14:05:00,89.2,89.2,89.08,89.11,14748.0,73.1452,73.1452,73.0468,73.0714,14748.0
2016-03-29 14:10:00,89.1,89.12,89.07,89.12,9607.0,73.0632,73.0796,73.0386,73.0796,9607.0
2016-03-29 14:15:00,89.12,89.23,89.12,89.18,8930.0,73.0796,73.1698,73.0796,73.1288,8930.0
2016-03-29 14:20:00,89.18,89.19,89.15,89.16,8042.0,73.1288,73.137,73.1042,73.1124,8042.0
2016-03-29 14:25:00,89.16,89.29,89.16,89.26,10008.0,73.1124,73.219,73.1124,73.1944,10008.0
2016-03-29 14:30:00,89.26,89.26,89.21,89.26,11138.0,73.1944,73.1944,73.1534,73.1944,11138.0
2016-03-29 14:35:00,89.27,89.35,89.27,89.33,11058.0,73.2026,73.2682,73.2026,73.2518,11058.0
2016-03-29 14:40:00,89.33,89.34,89.28,89.34,11599.0,73.2518,73.26,73.2108,73.26,11599.0
2016-03-29 14:45:00,89.34,89.39,89.27,89.28,12414.0,73.26,73.301,73.2026,73.2108,12414.0
2016-03-29 14:50:00,89.29,89.29,89.24,89.25,12858.0,73.219,73.219,73.178,73.1862,12858.0
2016-03-29 14:55:00,89.25,89.26,89.19,89.22,16012.0,73.1862,73.1944,73.137,73.1616,16012.0
2016-03-29 15:00:00,89.22,89.35,89.22,89.35,12370.0,73.1616,73.2682,73.1616,73.2682,12370.0
2016-03-29 15:05:00,89.35,89.38,89.31,89.35,16329.0,73.2682,73.2928,73.2354,73.2682,16329.0
2016-03-29 15:10:00,89.36,89.43,89.33,89.42,19009.0,73.2764,73.3338,73.2518,73.3256,19009.0
2016-03-29 15:15:00,89.43,89.43,89.37,89.38,12414.0,73.3338,73.3338,73.2846,73.2928,12414.0
2016-03-29 15:20:00,89.38,89.43,89.37,89.43,11797.0,73.2928,73.3338,73.2846,73.3338,11797.0
2016-03-29 15:25:00,89.42,89.43,89.37,89.42,11145.0,73.3256,73.3338,73.2846,73.3256,11145.0
2016-03-29 15:30:00,89.44,89.44,89.37,89.38,19662.0,73.342,73.342,73.2846,73.2928,19662.0
2016-03-29 15:35:00,89.38,89.45,89.38,89.39,23907.0,73.2928,73.3502,73.2928,73.301,23907.0
2016-03-29 15:40:00,89.4,89.42,89.33,89.38,20532.0,73.3092,73.3256,73.2518,73.2928,20532.0
2016-03-29 15:45:00,89.37,89.4,89.3,89.4,42581.0,73.2846,73.3092,73.2272,73.3092,42581.0
2016-03-29 15:50:00,89.4,89.43,89.34,89.39,75309.0,73.3092,73.3338,73.26,73.301,75309.0
2016-03-29 15:55:00,89.39,89.46,89.36,89.44,108196.0,73.301,73.3584,73.2764,73.342,108196.0
2016-03-30 09:30:00,89.71,89.75,89.43,89.56,26250.0,73.5634,73.5962,73.3338,73.4404,26250.0
2016-03-30 09:35:00,89.56,89.56,89.32,89.39,22841.0,73.4404,73.4404,73.2436,73.301,22841.0
2016-03-30 09:40:00,89.46,89.56,89.37,89.51,6431.0,73.3584,73.4404,73.2846,73.3994,6431.0
2016-03-30 09:45:00,89.52,89.58,89.47,89.52,6784.0,73.4076,73.4568,73.3666,73.4076,6784.0
2016-03-30 09:50:00,89.54,89.58,89.4,89.41,11478.0,73.424,73.4568,73.3092,73.3174,11478.0
2016-03-30 09:55:00,89.4,89.45,89.36,89.39,15610.0,73.3092,73.3502,73.2764,73.301,15610.0
2016-03-30 10:00:00,89.39,89.39,89.22,89.3,30751.0,73.301,73.301,73.1616,73.2272,30751.0
2016-03-30 10:05:00,89.33,89.5,89.33,89.39,14239.0,73.2518,73.3912,73.2518,73.301,14239.0
2016-03-30 10:10:00,89.43,89.55,89.39,89.53,14847.0,73.3338,73.4322,73.301,73.4158,14847.0
2016-03-30 10:15:00,89.54,89.6,89.54,89.56,5418.0,73.424,73.4732,73.424,73.4404,5418.0
2016-03-30 10:20:00,89.58,89.62,89.53,89.59,5246.0,73.4568,73.4896,73.4158,73.465,5246.0
2016-03-30 10:25:00,89.6,89.6,89.51,89.56,8561.0,73.4732,73.4732,73.3994,73.4404,8561.0
2016-03-30 10:30:00,89.56,89.78,89.55,89.74,15572.0,73.4404,73.6208,73.4322,73.588,15572.0
2016-03-30 10:35:00,89.77,89.77,89.53,89.54,17006.0,73.6126,73.6126,73.4158,73.424,17006.0
2016-03-30 10:40:00,89.56,89.63,89.54,89.56,3587.0,73.4404,73.4978,73.424,73.4404,3587.0
2016-03-30 10:45:00,89.54,89.58,89.46,89.51,8585.0,73.424,73.4568,73.3584,73.3994,8585.0
2016-03-30 10:50:00,89.5,89.55,89.46,89.55,7620.0,73.3912,73.4322,73.3584,73.4322,7620.0
2016-03-30 10:55:00,89.53,89.55,89.42,89.47,16930.0,73.4158,73.4322,73.3256,73.3666,16930.0
2016-03-30 11:00:00,89.48,89.55,89.4,89.5,88308.0,73.3748,73.4322,73.3092,73.3912,88308.0
2016-03-30 11:05:00,89.49,89.5,89.3,89.3,17469.0,73.383,73.3912,73.2272,73.2272,17469.0
2016-03-30 11:10:00,89.28,89.31,89.22,89.25,12738.0,73.2108,73.2354,73.1616,73.1862,12738.0
2016-03-30 11:15:00,89.25,89.26,89.19,89.25,10523.0,73.1862,73.1944,73.137,73.1862,10523.0
2016-03-30 11:20:00,89.23,89.27,89.21,89.25,16493.0,73.1698,73.2026,73.1534,73.1862,16493.0
2016-03-30 11:25:00,89.27,89.29,89.11,89.12,10405.0,73.2026,73.219,73.0714,73.0796,10405.0
2016-03-30 11:30:00,89.1,89.14,89.06,89.1,4465.0,73.0632,73.096,73.0304,73.0632,4465.0
2016-03-30 11:35:00,89.12,89.18,89.06,89.12,9435.0,73.0796,73.1288,73.0304,73.0796,9435.0
2016-03-30 11:40:00,89.15,89.22,89.12,89.22,7041.0,73.1042,73.1616,73.0796,73.1616,7041.0
2016-03-30 11:45:00,89.21,89.28,89.21,89.21,8701.0,73.1534,73.2108,73.1534,73.1534,8701.0
2016-03-30 11:50:00,89.21,89.29,89.19,89.26,7921.0,73.1534,73.219,73.137,73.1944,7921.0
2016-03-30 11:55:00,89.25,89.31,89.23,89.31,4423.0,73.1862,73.2354,73.1698,73.2354,4423.0
2016-03-30 12:00:00,89.31,89.34,89.29,89.34,10852.0,73.2354,73.26,73.219,73.26,10852.0
2016-03-30 12:05:00,89.33,89.33,89.24,89.24,5256.0,73.2518,73.2518,73.178,73.178,5256.0
2016-03-30 12:10:00,89.24,89.25,89.22,89.22,6950.0,73.178,73.1862,73.1616,73.1616,6950.0
2016-03-30 12:15:00,89.21,89.25,89.19,89.21,7000.0,73.1534,73.1862,73.137,73.1534,7000.0
2016-03-30 12:20:00,89.21,89.21,89.08,89.08,10345.0,73.1534,73.1534,73.0468,73.0468,10345.0
2016-03-30 12:25:00,89.08,89.15,89.08,89.14,8971.0,73.0468,73.1042,73.0468,73.096,8971.0
2016-03-30 12:30:00,89.13,89.23,89.12,89.23,5624.0,73.0878,73.1698,73.0796,73.1698,5624.0
2016-03-30 12:35:00,89.23,89.26,89.13,89.15,12493.0,73.1698,73.1944,73.0878,73.1042,12493.0
2016-03-30 12:40:00,89.15,89.26,89.15,89.25,5920.0,73.1042,73.1944,73.1042,73.1862,5920.0
2016-03-30 12:45:00,89.25,89.27,89.21,89.22,4970.0,73.1862,73.2026,73.1534,73.1616,4970.0
2016-03-30 12:50:00,89.22,89.24,89.17,89.17,6684.0,73.1616,73.178,73.1206,73.1206,6684.0
2016-03-30 12:55:00,89.16,89.23,89.15,89.23,6566.0,73.1124,73.1698,73.1042,73.1698,6566.0
2016-03-30 13:00:00,89.23,89.26,89.22,89.23,7355.0,73.1698,73.1944,73.1616,73.1698,7355.0
2016-03-30 13:05:00,89.23,89.27,89.19,89.2,7815.0,73.1698,73.2026,73.137,73.1452,7815.0
2016-03-30 13:10:00,89.21,89.23,89.16,89.16,5933.0,73.1534,73.1698,73.1124,73.1124,5933.0
2016-03-30 13:15:00,89.16,89.16,89.11,89.12,4413.0,73.1124,73.1124,73.0714,73.0796,4413.0
2016-03-30 13:20:00,89.14,89.2,89.13,89.19,8470.0,73.096,73.1452,73.0878,73.137,8470.0
2016-03-30 13:25:00,89.2,89.2,89.13,89.15,4504.0,73.1452,73.1452,73.0878,73.1042,4504.0
2016-03-30 13:30:00,89.13,89.18,89.11,89.16,13418.0,73.0878,73.1288,73.0714,73.1124,13418.0
2016-03-30 13:35:00,89.15,89.2,89.15,89.19,10080.0,73.1042,73.1452,73.1042,73.137,10080.0
2016-03-30 13:40:00,89.2,89.25,89.19,89.22,4576.0,73.1452,73.1862,73.137,73.1616,4576.0
2016-03-30 13:45:00,89.23,89.29,89.23,89.25,16719.0,73.1698,73.219,73.1698,73.1862,16719.0
2016-03-30 13:50:00,89.26,89.29,89.24,89.25,15299.0,73.1944,73.219,73.178,73.1862,15299.0
2016-03-30 13:55:00,89.25,89.27,89.2,89.2,24063.0,73.1862,73.2026,73.1452,73.1452,24063.0
2016-03-30 14:00:00,89.18,89.32,89.18,89.31,10852.0,73.1288,73.2436,73.1288,73.2354,10852.0
2016-03-30 14:05:00,89.32,89.4,89.31,89.39,16982.0,73.2436,73.3092,73.2354,73.301,16982.0
2016-03-30 14:10:00,89.38,89.39,89.29,89.3,14865.0,73.2928,73.301,73.219,73.2272,14865.0
2016-03-30 14:15:00,89.3,89.32,89.26,89.3,10066.0,73.2272,73.2436,73.1944,73.2272,10066.0
2016-03-30 14:20:00,89.31,89.32,89.24,89.31,12893.0,73.2354,73.2436,73.178,73.2354,12893.0
2016-03-30 14:25:00,89.31,89.33,89.28,89.33,13825.0,73.2354,73.2518,73.2108,73.2518,13825.0
2016-03-30 14:30:00,89.34,89.36,89.28,89.35,20820.0,73.26,73.2764,73.2108,73.2682,20820.0
2016-03-30 14:35:00,89.33,89.34,89.27,89.3,8428.0,73.2518,73.26,73.2026,73.2272,8428.0
2016-03-30 14:40:00,89.3,89.31,89.2,89.22,15920.0,73.2272,73.2354,73.1452,73.1616,15920.0
2016-03-30 14:45:00,89.22,89.28,89.21,89.28,9979.0,73.1616,73.2108,73.1534,73.2108,9979.0
2016-03-30 14:50:00,89.28,89.32,89.27,89.31,8684.0,73.2108,73.2436,73.2026,73.2354,8684.0
2016-03-30 14:55:00,89.32,89.32,89.27,89.3,8364.0,73.2436,73.2436,73.2026,73.2272,8364.0
2016-03-30 15:00:00,89.3,89.35,89.29,89.32,20058.0,73.2272,73.2682,73.219,73.2436,20058.0
2016-03-30 15:05:00,89.32,89.45,89.31,89.44,12835.0,73.2436,73.3502,73.2354,73.342,12835.0
2016-03-30 15:10:00,89.43,89.47,89.41,89.44,11622.0,73.3338,73.3666,73.3174,73.342,11622.0
2016-03-30 15:15:00,89.44,89.45,89.29,89.33,27707.0,73.342,73.3502,73.219,73.2518,27707.0
2016-03-30 15:20:00,89.33,89.42,89.3,89.39,14782.0,73.2518,73.3256,73.2272,73.301,14782.0
2016-03-30 15:25:00,89.39,89.41,89.35,89.36,17754.0,73.301,73.3174,73.2682,73.2764,17754.0
2016-03-30 15:30:00,89.37,89.38,89.28,89.29,21010.0,73.2846,73.2928,73.2108,73.219,21010.0
2016-03-30 15:35:00,89.3,89.33,89.25,89.27,20905.0,73.2272,73.2518,73.1862,73.2026,20905.0
2016-03-30 15:40:00,89.27,89.28,89.16,89.2,59919.0,73.2026,73.2108,73.1124,73.1452,59919.0
2016-03-30 15:45:00,89.2,89.21,89.16,89.18,28082.0,73.1452,73.1534,73.1124,73.1288,28082.0
2016-03-30 15:50:00,89.19,89.22,89.13,89.19,42506.0,73.137,73.1616,73.0878,73.137,42506.0
2016-03-30 15:55:00,89.18,89.18,89.07,89.16,111629.0,73.1288,73.1288,73.0386,73.1124,111629.0
2016-03-31 09:30:00,89.07,89.28,89.07,89.22,26827.0,73.0386,73.2108,73.0386,73.1616,26827.0
2016-03-31 09:35:00,89.19,89.31,89.14,89.3,5364.0,73.137,73.2354,73.096,73.2272,5364.0
2016-03-31 09:40:00,89.29,89.34,89.22,89.32,8026.0,73.219,73.26,73.1616,73.2436,8026.0
2016-03-31 09:45:00,89.34,89.41,89.28,89.41,9948.0,73.26,73.3174,73.2108,73.3174,9948.0
2016-03-31 09:50:00,89.41,89.42,89.31,89.34,21231.0,73.3174,73.3256,73.2354,73.26,21231.0
2016-03-31 09:55:00,89.34,89.45,89.28,89.39,25738.0,73.26,73.3502,73.2108,73.301,25738.0
2016-03-31 10:00:00,89.42,89.54,89.39,89.48,16548.0,73.3256,73.424,73.301,73.3748,16548.0
2016-03-31 10:05:00,89.5,89.5,89.42,89.48,10453.0,73.3912,73.3912,73.3256,73.3748,10453.0
2016-03-31 10:10:00,89.5,89.52,89.42,89.52,12865.0,73.3912,73.4076,73.3256,73.4076,12865.0
2016-03-31 10:15:00,89.52,89.59,89.51,89.54,7212.0,73.4076,73.465,73.3994,73.424,7212.0
2016-03-31 10:20:00,89.54,89.65,89.54,89.62,8056.0,73.424,73.5142,73.424,73.4896,8056.0
2016-03-31 10:25:00,89.64,89.66,89.53,89.57,14122.0,73.506,73.5224,73.4158,73.4486,14122.0
2016-03-31 10:30:00,89.58,89.66,89.56,89.61,20567.0,73.4568,73.5224,73.4404,73.4814,20567.0
2016-03-31 10:35:00,89.62,89.66,89.6,89.61,8713.0,73.4896,73.5224,73.4732,73.4814,8713.0
2016-03-31 10:40:00,89.62,89.76,89.62,89.75,11451.0,73.4896,73.6044,73.4896,73.5962,11451.0
2016-03-31 10:45:00,89.77,89.78,89.64,89.64,8880.0,73.6126,73.6208,73.506,73.506,8880.0
2016-03-31 10:50:00,89.65,89.76,89.64,89.76,7701.0,73.5142,73.6044,73.506,73.6044,7701.0
2016-03-31 10:55:00,89.76,89.84,89.75,89.76,9150.0,73.6044,73.67,73.5962,73.6044,9150.0
2016-03-31 11:00:00,89.75,89.76,89.69,89.73,9063.0,73.5962,73.6044,73.547,73.5798,9063.0
2016-03-31 11:05:00,89.76,89.86,89.72,89.82,18208.0,73.6044,73.6864,73.5716,73.6536,18208.0
2016-03-31 11:10:00,89.81,89.99,89.81,89.98,27814.0,73.6454,73.793,73.6454,73.7848,27814.0
2016-03-31 11:15:00,89.98,90.0,89.94,89.99,25914.0,73.7848,73.8012,73.752,73.793,25914.0
2016-03-31 11:20:00,89.99,90.0,89.9,89.92,17172.0,73.793,73.8012,73.7192,73.7356,17172.0
2016-03-31 11:25:00,89.93,89.99,89.89,89.99,14633.0,73.7438,73.793,73.711,73.793,14633.0
2016-03-31 11:30:00,89.99,89.99,89.91,89.91,15977.0,73.793,73.793,73.7274,73.7274,15977.0
2016-03-31 11:35:00,89.92,89.97,89.92,89.97,4950.0,73.7356,73.7766,73.7356,73.7766,4950.0
2016-03-31 11:40:00,89.97,89.99,89.95,89.97,7083.0,73.7766,73.793,73.7602,73.7766,7083.0
2016-03-31 11:45:00,89.96,89.97,89.92,89.93,6819.0,73.7684,73.7766,73.7356,73.7438,6819.0
2016-03-31 11:50:00,89.95,89.95,89.86,89.89,15187.0,73.7602,73.7602,73.6864,73.711,15187.0
2016-03-31 11:55:00,89.89,89.99,89.87,89.95,13510.0,73.711,73.793,73.6946,73.7602,13510.0
2016-03-31 12:00:00,89.95,89.97,89.92,89.94,5271.0,73.7602,73.7766,73.7356,73.752,5271.0
2016-03-31 12:05:00,89.95,90.0,89.94,89.94,6247.0,73.7602,73.8012,73.752,73.752,6247.0
2016-03-31 12:10:00,89.94,89.99,89.93,89.97,6017.0,73.752,73.793,73.7438,73.7766,6017.0
2016-03-31 12:15:00,89.97,89.98,89.95,89.98,6386.0,73.7766,73.7848,73.7602,73.7848,6386.0
2016-03-31 12:20:00,89.98,89.99,89.97,89.97,5076.0,73.7848,73.793,73.7766,73.7766,5076.0
2016-03-31 12:25:00,89.96,89.96,89.92,89.94,8424.0,73.7684,73.7684,73.7356,73.752,8424.0
2016-03-31 12:30:00,89.94,89.96,89.93,89.93,6016.0,73.752,73.7684,73.7438,73.7438,6016.0
2016-03-31 12:35:00,89.92,89.95,89.91,89.91,5450.0,73.7356,73.7602,73.7274,73.7274,5450.0
2016-03-31 12:40:00,89.91,89.92,89.88,89.89,5395.0,73.7274,73.7356,73.7028,73.711,5395.0
2016-03-31 12:45:00,89.9,89.96,89.9,89.96,6928.0,73.7192,73.7684,73.7192,73.7684,6928.0
2016-03-31 12:50:00,89.95,89.95,89.89,89.89,10242.0,73.7602,73.7602,73.711,73.711,10242.0
2016-03-31 12:55:00,89.9,89.95,89.89,89.93,6055.0,73.7192,73.7602,73.711,73.7438,6055.0
2016-03-31 13:00:00,89.93,89.93,89.83,89.84,7154.0,73.7438,73.7438,73.6618,73.67,7154.0
2016-03-31 13:05:00,89.85,89.91,89.85,89.9,8944.0,73.6782,73.7274,73.6782,73.7192,8944.0
2016-03-31 13:10:00,89.91,89.92,89.88,89.92,7461.0,73.7274,73.7356,73.7028,73.7356,7461.0
2016-03-31 13:15:00,89.92,89.93,89.86,89.86,7908.0,73.7356,73.7438,73.6864,73.6864,7908.0
2016-03-31 13:20:00,89.85,89.89,89.84,89.87,5722.0,73.6782,73.711,73.67,73.6946,5722.0
2016-03-31 13:25:00,89.87,89.9,89.85,89.86,4917.0,73.6946,73.7192,73.6782,73.6864,4917.0
2016-03-31 13:30:00,89.87,89.87,89.77,89.78,6269.0,73.6946,73.6946,73.6126,73.6208,6269.0
2016-03-31 13:35:00,89.76,89.8,89.74,89.79,10702.0,73.6044,73.6372,73.588,73.629,10702.0
2016-03-31 13:40:00,89.78,89.78,89.71,89.72,13202.0,73.6208,73.6208,73.5634,73.5716,13202.0
2016-03-31 13:45:00,89.72,89.75,89.71,89.74,7806.0,73.5716,73.5962,73.5634,73.588,7806.0
2016-03-31 13:50:00,89.73,89.75,89.73,89.74,8390.0,73.5798,73.5962,73.5798,73.588,8390.0
2016-03-31 13:55:00,89.74,89.75,89.7,89.74,16333.0,73.588,73.5962,73.5552,73.588,16333.0
2016-03-31 14:00:00,89.72,89.73,89.63,89.65,6538.0,73.5716,73.5798,73.4978,73.5142,6538.0
2016-03-31 14:05:00,89.64,89.64,89.57,89.61,9411.0,73.506,73.506,73.4486,73.4814,9411.0
2016-03-31 14:10:00,89.61,89.68,89.61,89.65,13772.0,73.4814,73.5388,73.4814,73.5142,13772.0
2016-03-31 14:15:00,89.64,89.7,89.63,89.69,17064.0,73.506,73.5552,73.4978,73.547,17064.0
2016-03-31 14:20:00,89.68,89.7,89.64,89.64,6304.0,73.5388,73.5552,73.506,73.506,6304.0
2016-03-31 14:25:00,89.64,89.64,89.56,89.58,6906.0,73.506,73.506,73.4404,73.4568,6906.0
2016-03-31 14:30:00,89.58,89.63,89.58,89.62,4892.0,73.4568,73.4978,73.4568,73.4896,4892.0
2016-03-31 14:35:00,89.62,89.69,89.61,89.65,17194.0,73.4896,73.547,73.4814,73.5142,17194.0
2016-03-31 14:40:00,89.64,89.64,89.55,89.55,9321.0,73.506,73.506,73.4322,73.4322,9321.0
2016-03-31 14:45:00,89.57,89.63,89.55,89.6,10311.0,73.4486,73.4978,73.4322,73.4732,10311.0
2016-03-31 14:50:00,89.6,89.66,89.56,89.65,10539.0,73.4732,73.5224,73.4404,73.5142,10539.0
2016-03-31 14:55:00,89.64,89.68,89.6,89.61,11356.0,73.506,73.5388,73.4732,73.4814,11356.0
2016-03-31 15:00:00,89.62,89.69,89.57,89.69,6137.0,73.4896,73.547,73.4486,73.547,6137.0
2016-03-31 15:05:00,89.68,89.68,89.63,89.64,14167.0,73.5388,73.5388,73.4978,73.506,14167.0
2016-03-31 15:10:00,89.64,89.64,89.59,89.61,13697.0,73.506,73.506,73.465,73.4814,13697.0
2016-03-31 15:15:00,89.62,89.65,89.59,89.64,7029.0,73.4896,73.5142,73.465,73.506,7029.0
2016-03-31 15:20:00,89.64,89.77,89.64,89.77,10925.0,73.506,73.6126,73.506,73.6126,10925.0
2016-03-31 15:25:00,89.75,89.77,89.71,89.74,9799.0,73.5962,73.6126,73.5634,73.588,9799.0
2016-03-31 15:30:00,89.75,89.8,89.75,89.76,19708.0,73.5962,73.6372,73.5962,73.6044,19708.0
2016-03-31 15:35:00,89.76,89.8,89.75,89.75,11995.0,73.6044,73.6372,73.5962,73.5962,11995.0
2016-03-31 15:40:00,89.75,89.75,89.7,89.72,18040.0,73.5962,73.5962,73.5552,73.5716,18040.0
2016-03-31 15:45:00,89.73,89.81,89.72,89.79,21963.0,73.5798,73.6454,73.5716,73.629,21963.0
2016-03-31 15:50:00,89.8,89.83,89.75,89.8,36138.0,73.6372,73.6618,73.5962,73.6372,36138.0
2016-03-31 15:55:00,89.79,89.8,89.65,89.71,61753.0,73.629,73.6372,73.5142,73.5634,61753.0
2016-04-01 09:30:00,88.74,89.64,88.74,89.18,87454.0,72.768,73.506,72.768,73.1288,87454.0
2016-04-01 09:35:00,89.19,89.5,89.08,89.3,8008.0,73.137,73.3912,73.0468,73.2272,8008.0
2016-04-01 09:40:00,89.42,89.42,89.28,89.29,7727.0,73.3256,73.3256,73.2108,73.219,7727.0
2016-04-01 09:45:00,89.32,89.51,89.28,89.47,13678.0,73.2436,73.3994,73.2108,73.3666,13678.0
2016-04-01 09:50:00,89.47,89.47,89.27,89.33,18051.0,73.3666,73.3666,73.2026,73.2518,18051.0
2016-04-01 09:55:00,89.35,89.45,89.32,89.44,24480.0,73.2682,73.3502,73.2436,73.342,24480.0
2016-04-01 10:00:00,89.43,89.49,89.37,89.48,15436.0,73.3338,73.383,73.2846,73.3748,15436.0
2016-04-01 10:05:00,89.45,89.74,89.45,89.71,10173.0,73.3502,73.588,73.3502,73.5634,10173.0
2016-04-01 10:10:00,89.71,89.83,89.68,89.83,15461.0,73.5634,73.6618,73.5388,73.6618,15461.0
2016-04-01 10:15:00,89.84,89.85,89.68,89.69,5308.0,73.67,73.6782,73.5388,73.547,5308.0
2016-04-01 10:20:00,89.68,89.73,89.6,89.7,8692.0,73.5388,73.5798,73.4732,73.5552,8692.0
2016-04-01 10:25:00,89.7,89.75,89.66,89.68,12177.0,73.5552,73.5962,73.5224,73.5388,12177.0
2016-04-01 10:30:00,89.69,89.73,89.61,89.65,11080.0,73.547,73.5798,73.4814,73.5142,11080.0
2016-04-01 10:35:00,89.65,89.93,89.65,89.84,12511.0,73.5142,73.7438,73.5142,73.67,12511.0
2016-04-01 10:40:00,89.86,89.95,89.86,89.92,9858.0,73.6864,73.7602,73.6864,73.7356,9858.0
2016-04-01 10:45:00,89.9,89.92,89.78,89.83,13541.0,73.7192,73.7356,73.6208,73.6618,13541.0
2016-04-01 10:50:00,89.8,89.82,89.67,89.67,9587.0,73.6372,73.6536,73.5306,73.5306,9587.0
2016-04-01 10:55:00,89.68,89.78,89.6,89.78,25872.0,73.5388,73.6208,73.4732,73.6208,25872.0
2016-04-01 11:00:00,89.79,89.89,89.79,89.88,5938.0,73.629,73.711,73.629,73.7028,5938.0
2016-04-01 11:05:00,89.86,89.87,89.79,89.81,5402.0,73.6864,73.6946,73.629,73.6454,5402.0
2016-04-01 11:10:00,89.8,89.84,89.78,89.79,4080.0,73.6372,73.67,73.6208,73.629,4080.0
2016-04-01 11:15:00,89.81,89.82,89.74,89.77,4853.0,73.6454,73.6536,73.588,73.6126,4853.0
2016-04-01 11:20:00,89.77,89.8,89.75,89.79,7647.0,73.6126,73.6372,73.5962,73.629,7647.0
2016-04-01 11:25:00,89.79,89.96,89.78,89.89,10462.0,73.629,73.7684,73.6208,73.711,10462.0
2016-04-01 11:30:00,89.9,89.93,89.89,89.91,5668.0,73.7192,73.7438,73.711,73.7274,5668.0
2016-04-01 11:35:00,89.91,89.95,89.86,89.86,8600.0,73.7274,73.7602,73.6864,73.6864,8600.0
2016-04-01 11:40:00,89.87,89.94,89.84,89.85,7500.0,73.6946,73.752,73.67,73.6782,7500.0
2016-04-01 11:45:00,89.86,89.87,89.78,89.79,4756.0,73.6864,73.6946,73.6208,73.629,4756.0
2016-04-01 11:50:00,89.78,89.78,89.68,89.68,3501.0,73.6208,73.6208,73.5388,73.5388,3501.0
2016-04-01 11:55:00,89.68,89.71,89.65,89.68,4819.0,73.5388,73.5634,73.5142,73.5388,4819.0
2016-04-01 12:00:00,89.66,89.73,89.66,89.7,6781.0,73.5224,73.5798,73.5224,73.5552,6781.0
2016-04-01 12:05:00,89.71,89.77,89.66,89.75,28909.0,73.5634,73.6126,73.5224,73.5962,28909.0
2016-04-01 12:10:00,89.76,89.76,89.64,89.67,6445.0,73.6044,73.6044,73.506,73.5306,6445.0
2016-04-01 12:15:00,89.67,89.67,89.61,89.62,4516.0,73.5306,73.5306,73.4814,73.4896,4516.0
2016-04-01 12:20:00,89.6,89.6,89.5,89.51,10857.0,73.4732,73.4732,73.3912,73.3994,10857.0
2016-04-01 12:25:00,89.5,89.55,89.49,89.53,8600.0,73.3912,73.4322,73.383,73.4158,8600.0
2016-04-01 12:30:00,89.53,89.54,89.5,89.52,8061.0,73.4158,73.424,73.3912,73.4076,8061.0
2016-04-01 12:35:00,89.52,89.55,89.5,89.52,7209.0,73.4076,73.4322,73.3912,73.4076,7209.0
2016-04-01 12:40:00,89.54,89.59,89.5,89.58,51162.0,73.424,73.465,73.3912,73.4568,51162.0
2016-04-01 12:45:00,89.57,89.64,89.57,89.62,6145.0,73.4486,73.506,73.4486,73.4896,6145.0
2016-04-01 12:50:00,89.63,89.63,89.53,89.55,13284.0,73.4978,73.4978,73.4158,73.4322,13284.0
2016-04-01 12:55:00,89.53,89.57,89.5,89.51,7810.0,73.4158,73.4486,73.3912,73.3994,7810.0
2016-04-01 13:00:00,89.5,89.56,89.49,89.53,10363.0,73.3912,73.4404,73.383,73.4158,10363.0
2016-04-01 13:05:00,89.55,89.57,89.52,89.55,7300.0,73.4322,73.4486,73.4076,73.4322,7300.0
2016-04-01 13:10:00,89.55,89.59,89.5,89.5,20661.0,73.4322,73.465,73.3912,73.3912,20661.0
2016-04-01 13:15:00,89.51,89.57,89.49,89.51,15645.0,73.3994,73.4486,73.383,73.3994,15645.0
2016-04-01 13:20:00,89.51,89.56,89.45,89.48,26897.0,73.3994,73.4404,73.3502,73.3748,26897.0
2016-04-01 13:25:00,89.48,89.58,89.47,89.53,10042.0,73.3748,73.4568,73.3666,73.4158,10042.0
2016-04-01 13:30:00,89.54,89.58,89.51,89.56,14380.0,73.424,73.4568,73.3994,73.4404,14380.0
2016-04-01 13:35:00,89.56,89.62,89.55,89.59,9974.0,73.4404,73.4896,73.4322,73.465,9974.0
2016-04-01 13:40:00,89.6,89.61,89.52,89.58,39047.0,73.4732,73.4814,73.4076,73.4568,39047.0
2016-04-01 13:45:00,89.59,89.64,89.55,89.61,13791.0,73.465,73.506,73.4322,73.4814,13791.0
2016-04-01 13:50:00,89.6,89.7,89.6,89.66,10579.0,73.4732,73.5552,73.4732,73.5224,10579.0
2016-04-01 13:55:00,89.65,89.66,89.58,89.61,14004.0,73.5142,73.5224,73.4568,73.4814,14004.0
2016-04-01 14:00:00,89.61,89.77,89.6,89.73,13136.0,73.4814,73.6126,73.4732,73.5798,13136.0
2016-04-01 14:05:00,89.73,89.78,89.73,89.77,8858.0,73.5798,73.6208,73.5798,73.6126,8858.0
2016-04-01 14:10:00,89.77,89.83,89.77,89.82,7152.0,73.6126,73.6618,73.6126,73.6536,7152.0
2016-04-01 14:15:00,89.83,89.85,89.71,89.71,8430.0,73.6618,73.6782,73.5634,73.5634,8430.0
2016-04-01 14:20:00,89.71,89.72,89.64,89.66,15951.0,73.5634,73.5716,73.506,73.5224,15951.0
2016-04-01 14:25:00,89.68,89.7,89.64,89.67,9429.0,73.5388,73.5552,73.506,73.5306,9429.0
2016-04-01 14:30:00,89.67,89.75,89.66,89.75,27699.0,73.5306,73.5962,73.5224,73.5962,27699.0
2016-04-01 14:35:00,89.75,89.83,89.72,89.8,13904.0,73.5962,73.6618,73.5716,73.6372,13904.0
2016-04-01 14:40:00,89.82,89.89,89.82,89.87,8182.0,73.6536,73.711,73.6536,73.6946,8182.0
2016-04-01 14:45:00,89.89,89.97,89.89,89.97,8045.0,73.711,73.7766,73.711,73.7766,8045.0
2016-04-01 14:50:00,89.97,89.99,89.92,89.94,7513.0,73.7766,73.793,73.7356,73.752,7513.0
2016-04-01 14:55:00,89.95,89.98,89.93,89.98,4837.0,73.7602,73.7848,73.7438,73.7848,4837.0
2016-04-01 15:00:00,89.98,90.0,89.97,90.0,14682.0,73.7848,73.8012,73.7766,73.8012,14682.0
2016-04-01 15:05:00,90.0,90.09,90.0,90.09,87906.0,73.8012,73.875,73.8012,73.875,87906.0
2016-04-01 15:10:00,90.08,90.15,90.07,90.08,14877.0,73.8668,73.9242,73.8586,73.8668,14877.0
2016-04-01 15:15:00,90.09,90.14,90.07,90.14,8741.0,73.875,73.916,73.8586,73.916,8741.0
2016-04-01 15:20:00,90.13,90.16,90.11,90.11,14139.0,73.9078,73.9324,73.8914,73.8914,14139.0
2016-04-01 15:25:00,90.11,90.16,90.11,90.16,11539.0,73.8914,73.9324,73.8914,73.9324,11539.0
2016-04-01 15:30:00,90.17,90.25,90.16,90.22,15508.0,73.9406,74.0062,73.9324,73.9816,15508.0
2016-04-01 15:35:00,90.21,90.28,90.19,90.24,20608.0,73.9734,74.0308,73.957,73.998,20608.0
2016-04-01 15:40:00,90.24,90.28,90.19,90.27,13566.0,73.998,74.0308,73.957,74.0226,13566.0
2016-04-01 15:45:00,90.28,90.37,90.27,90.37,24819.0,74.0308,74.1046,74.0226,74.1046,24819.0
2016-04-01 15:50:00,90.36,90.36,90.19,90.23,26565.0,74.0964,74.0964,73.957,73.9898,26565.0
2016-04-01 15:55:00,90.23,90.31,90.17,90.26,67902.0,73.9898,74.0554,73.9406,74.0144,67902.0
2016-04-04 09:30:00,90.34,90.34,89.96,90.27,47398.0,74.08,74.08,73.7684,74.0226,47398.0
2016-04-04 09:35:00,90.21,90.35,90.1,90.29,35321.0,73.9734,74.0882,73.8832,74.039,35321.0
2016-04-04 09:40:00,90.32,90.4,90.13,90.39,18579.0,74.0636,74.1292,73.9078,74.121,18579.0
2016-04-04 09:45:00,90.35,90.37,90.14,90.19,23613.0,74.0882,74.1046,73.916,73.957,23613.0
2016-04-04 09:50:00,90.2,90.2,90.03,90.17,19484.0,73.9652,73.9652,73.8258,73.9406,19484.0
2016-04-04 09:55:00,90.17,90.25,90.13,90.25,9228.0,73.9406,74.0062,73.9078,74.0062,9228.0
2016-04-04 10:00:00,90.25,90.26,90.1,90.1,17641.0,74.0062,74.0144,73.8832,73.8832,17641.0
2016-04-04 10:05:00,90.08,90.24,90.08,90.24,7722.0,73.8668,73.998,73.8668,73.998,7722.0
2016-04-04 10:10:00,90.25,90.26,90.1,90.14,7506.0,74.0062,74.0144,73.8832,73.916,7506.0
2016-04-04 10:15:00,90.14,90.14,90.06,90.08,9108.0,73.916,73.916,73.8504,73.8668,9108.0
2016-04-04 10:20:00,90.08,90.22,90.07,90.2,10566.0,73.8668,73.9816,73.8586,73.9652,10566.0
2016-04-04 10:25:00,90.2,90.21,90.08,90.09,13299.0,73.9652,73.9734,73.8668,73.875,13299.0
2016-04-04 10:30:00,90.1,90.22,90.05,90.2,19068.0,73.8832,73.9816,73.8422,73.9652,19068.0
2016-04-04 10:35:00,90.19,90.19,90.02,90.05,10104.0,73.957,73.957,73.8176,73.8422,10104.0
2016-04-04 10:40:00,90.03,90.03,89.93,89.95,9999.0,73.8258,73.8258,73.7438,73.7602,9999.0
2016-04-04 10:45:00,89.95,89.95,89.81,89.81,9803.0,73.7602,73.7602,73.6454,73.6454,9803.0
2016-04-04 10:50:00,89.79,89.79,89.71,89.73,8246.0,73.629,73.629,73.5634,73.5798,8246.0
2016-04-04 10:55:00,89.72,89.78,89.7,89.74,13892.0,73.5716,73.6208,73.5552,73.588,13892.0
2016-04-04 11:00:00,89.75,89.8,89.7,89.75,18818.0,73.5962,73.6372,73.5552,73.5962,18818.0
2016-04-04 11:05:00,89.76,89.8,89.71,89.8,9994.0,73.6044,73.6372,73.5634,73.6372,9994.0
2016-04-04 11:10:00,89.81,89.84,89.78,89.8,9360.0,73.6454,73.67,73.6208,73.6372,9360.0
2016-04-04 11:15:00,89.78,89.81,89.74,89.8,8116.0,73.6208,73.6454,73.588,73.6372,8116.0
2016-04-04 11:20:00,89.8,89.87,89.8,89.87,7126.0,73.6372,73.6946,73.6372,73.6946,7126.0
2016-04-04 11:25:00,89.88,89.91,89.86,89.87,5410.0,73.7028,73.7274,73.6864,73.6946,5410.0
2016-04-04 11:30:00,89.88,89.98,89.87,89.97,7957.0,73.7028,73.7848,73.6946,73.7766,7957.0
2016-04-04 11:35:00,89.96,89.98,89.92,89.95,5500.0,73.7684,73.7848,73.7356,73.7602,5500.0
2016-04-04 11:40:00,89.94,89.96,89.91,89.92,5700.0,73.752,73.7684,73.7274,73.7356,5700.0
2016-04-04 11:45:00,89.92,89.94,89.89,89.93,12321.0,73.7356,73.752,73.711,73.7438,12321.0
2016-04-04 11:50:00,89.92,89.97,89.9,89.94,3840.0,73.7356,73.7766,73.7192,73.752,3840.0
2016-04-04 11:55:00,89.95,89.97,89.91,89.97,6577.0,73.7602,73.7766,73.7274,73.7766,6577.0
2016-04-04 12:00:00,89.96,89.98,89.93,89.98,6963.0,73.7684,73.7848,73.7438,73.7848,6963.0
2016-04-04 12:05:00,89.98,90.01,89.96,89.96,6404.0,73.7848,73.8094,73.7684,73.7684,6404.0
2016-04-04 12:10:00,89.96,90.01,89.96,90.0,2200.0,73.7684,73.8094,73.7684,73.8012,2200.0
2016-04-04 12:15:00,90.01,90.01,89.98,90.01,5385.0,73.8094,73.8094,73.7848,73.8094,5385.0
2016-04-04 12:20:00,90.01,90.04,90.0,90.04,5307.0,73.8094,73.834,73.8012,73.834,5307.0
2016-04-04 12:25:00,90.04,90.06,90.0,90.0,5678.0,73.834,73.8504,73.8012,73.8012,5678.0
2016-04-04 12:30:00,89.98,89.98,89.89,89.9,4748.0,73.7848,73.7848,73.711,73.7192,4748.0
2016-04-04 12:35:00,89.9,89.93,89.9,89.93,3521.0,73.7192,73.7438,73.7192,73.7438,3521.0
2016-04-04 12:40:00,89.91,89.98,89.91,89.94,5561.0,73.7274,73.7848,73.7274,73.752,5561.0
2016-04-04 12:45:00,89.94,89.98,89.93,89.98,2414.0,73.752,73.7848,73.7438,73.7848,2414.0
2016-04-04 12:50:00,89.98,90.07,89.98,90.07,5302.0,73.7848,73.8586,73.7848,73.8586,5302.0
2016-04-04 12:55:00,90.06,90.09,89.99,89.99,5837.0,73.8504,73.875,73.793,73.793,5837.0
2016-04-04 13:00:00,89.98,89.98,89.9,89.91,3000.0,73.7848,73.7848,73.7192,73.7274,3000.0
2016-04-04 13:05:00,89.92,89.93,89.86,89.89,5494.0,73.7356,73.7438,73.6864,73.711,5494.0
2016-04-04 13:10:00,89.9,89.92,89.87,89.88,4911.0,73.7192,73.7356,73.6946,73.7028,4911.0
2016-04-04 13:15:00,89.88,89.9,89.85,89.89,5846.0,73.7028,73.7192,73.6782,73.711,5846.0
2016-04-04 13:20:00,89.9,89.91,89.89,89.89,3323.0,73.7192,73.7274,73.711,73.711,3323.0
2016-04-04 13:25:00,89.9,89.92,89.87,89.92,5228.0,73.7192,73.7356,73.6946,73.7356,5228.0
2016-04-04 13:30:00,89.92,89.94,89.86,89.87,4111.0,73.7356,73.752,73.6864,73.6946,4111.0
2016-04-04 13:35:00,89.87,89.89,89.83,89.87,10115.0,73.6946,73.711,73.6618,73.6946,10115.0
2016-04-04 13:40:00,89.88,89.88,89.85,89.87,3422.0,73.7028,73.7028,73.6782,73.6946,3422.0
2016-04-04 13:45:00,89.88,89.9,89.86,89.87,7075.0,73.7028,73.7192,73.6864,73.6946,7075.0
2016-04-04 13:50:00,89.89,89.9,89.87,89.87,7269.0,73.711,73.7192,73.6946,73.6946,7269.0
2016-04-04 13:55:00,89.88,89.88,89.77,89.8,11891.0,73.7028,73.7028,73.6126,73.6372,11891.0
2016-04-04 14:00:00,89.8,89.81,89.74,89.74,8426.0,73.6372,73.6454,73.588,73.588,8426.0
2016-04-04 14:05:00,89.74,89.74,89.67,89.68,6660.0,73.588,73.588,73.5306,73.5388,6660.0
2016-04-04 14:10:00,89.67,89.7,89.64,89.7,9230.0,73.5306,73.5552,73.506,73.5552,9230.0
2016-04-04 14:15:00,89.71,89.72,89.63,89.68,10567.0,73.5634,73.5716,73.4978,73.5388,10567.0
2016-04-04 14:20:00,89.68,89.7,89.66,89.7,7609.0,73.5388,73.5552,73.5224,73.5552,7609.0
2016-04-04 14:25:00,89.7,89.8,89.69,89.8,6180.0,73.5552,73.6372,73.547,73.6372,6180.0
2016-04-04 14:30:00,89.81,89.82,89.8,89.8,6656.0,73.6454,73.6536,73.6372,73.6372,6656.0
2016-04-04 14:35:00,89.8,89.83,89.77,89.78,8110.0,73.6372,73.6618,73.6126,73.6208,8110.0
2016-04-04 14:40:00,89.77,89.79,89.76,89.76,25444.0,73.6126,73.629,73.6044,73.6044,25444.0
2016-04-04 14:45:00,89.77,89.78,89.75,89.76,11568.0,73.6126,73.6208,73.5962,73.6044,11568.0
2016-04-04 14:50:00,89.76,89.77,89.69,89.71,7598.0,73.6044,73.6126,73.547,73.5634,7598.0
2016-04-04 14:55:00,89.71,89.76,89.7,89.73,5089.0,73.5634,73.6044,73.5552,73.5798,5089.0
2016-04-04 15:00:00,89.72,89.78,89.71,89.73,21482.0,73.5716,73.6208,73.5634,73.5798,21482.0
2016-04-04 15:05:00,89.73,89.76,89.67,89.69,11413.0,73.5798,73.6044,73.5306,73.547,11413.0
2016-04-04 15:10:00,89.69,89.7,89.67,89.68,7721.0,73.547,73.5552,73.5306,73.5388,7721.0
2016-04-04 15:15:00,89.68,89.7,89.63,89.64,8729.0,73.5388,73.5552,73.4978,73.506,8729.0
2016-04-04 15:20:00,89.63,89.63,89.51,89.54,12526.0,73.4978,73.4978,73.3994,73.424,12526.0
2016-04-04 15:25:00,89.53,89.56,89.47,89.51,9715.0,73.4158,73.4404,73.3666,73.3994,9715.0
2016-04-04 15:30:00,89.51,89.62,89.51,89.62,20237.0,73.3994,73.4896,73.3994,73.4896,20237.0
2016-04-04 15:35:00,89.61,89.61,89.5,89.52,12464.0,73.4814,73.4814,73.3912,73.4076,12464.0
2016-04-04 15:40:00,89.52,89.58,89.51,89.52,18586.0,73.4076,73.4568,73.3994,73.4076,18586.0
2016-04-04 15:45:00,89.53,89.63,89.51,89.6,22328.0,73.4158,73.4978,73.3994,73.4732,22328.0
2016-04-04 15:50:00,89.6,89.68,89.6,89.62,20182.0,73.4732,73.5388,73.4732,73.4896,20182.0
2016-04-04 15:55:00,89.62,89.71,89.62,89.71,56287.0,73.4896,73.5634,73.4896,73.5634,56287.0
2016-04-05 09:30:00,90.69,90.69,89.46,89.8,89150.0,74.367,74.367,73.3584,73.6372,89150.0
2016-04-05 09:35:00,89.81,89.84,89.61,89.76,18906.0,73.6454,73.67,73.4814,73.6044,18906.0
2016-04-05 09:40:00,89.75,89.83,89.55,89.58,18413.0,73.5962,73.6618,73.4322,73.4568,18413.0
2016-04-05 09:45:00,89.58,89.63,89.39,89.45,14798.0,73.4568,73.4978,73.301,73.3502,14798.0
2016-04-05 09:50:00,89.45,89.72,89.45,89.7,21966.0,73.3502,73.5716,73.3502,73.5552,21966.0
2016-04-05 09:55:00,89.67,89.69,89.61,89.67,10978.0,73.5306,73.547,73.4814,73.5306,10978.0
2016-04-05 10:00:00,89.68,89.91,89.68,89.89,15704.0,73.5388,73.7274,73.5388,73.711,15704.0
2016-04-05 10:05:00,89.88,90.0,89.84,89.93,29390.0,73.7028,73.8012,73.67,73.7438,29390.0
2016-04-05 10:10:00,89.95,89.98,89.89,89.9,15752.0,73.7602,73.7848,73.711,73.7192,15752.0
2016-04-05 10:15:00,89.91,89.99,89.73,89.84,13278.0,73.7274,73.793,73.5798,73.67,13278.0
2016-04-05 10:20:00,89.83,89.87,89.7,89.71,12124.0,73.6618,73.6946,73.5552,73.5634,12124.0
2016-04-05 10:25:00,89.7,89.85,89.7,89.79,19427.0,73.5552,73.6782,73.5552,73.629,19427.0
2016-04-05 10:30:00,89.79,89.82,89.72,89.74,17962.0,73.629,73.6536,73.5716,73.588,17962.0
2016-04-05 10:35:00,89.74,89.8,89.63,89.64,19568.0,73.588,73.6372,73.4978,73.506,19568.0
2016-04-05 10:40:00,89.61,89.61,89.52,89.52,8566.0,73.4814,73.4814,73.4076,73.4076,8566.0
2016-04-05 10:45:00,89.52,89.66,89.46,89.64,16921.0,73.4076,73.5224,73.3584,73.506,16921.0
2016-04-05 10:50:00,89.61,89.65,89.58,89.62,11358.0,73.4814,73.5142,73.4568,73.4896,11358.0
2016-04-05 10:55:00,89.62,89.66,89.53,89.59,21172.0,73.4896,73.5224,73.4158,73.465,21172.0
2016-04-05 11:00:00,89.59,89.67,89.58,89.64,14378.0,73.465,73.5306,73.4568,73.506,14378.0
2016-04-05 11:05:00,89.64,89.77,89.63,89.76,23911.0,73.506,73.6126,73.4978,73.6044,23911.0
2016-04-05 11:10:00,89.76,89.82,89.73,89.77,11199.0,73.6044,73.6536,73.5798,73.6126,11199.0
2016-04-05 11:15:00,89.76,89.81,89.7,89.8,16948.0,73.6044,73.6454,73.5552,73.6372,16948.0
2016-04-05 11:20:00,89.8,89.89,89.8,89.86,16940.0,73.6372,73.711,73.6372,73.6864,16940.0
2016-04-05 11:25:00,89.84,89.84,89.75,89.8,7059.0,73.67,73.67,73.5962,73.6372,7059.0
2016-04-05 11:30:00,89.81,89.86,89.65,89.69,11324.0,73.6454,73.6864,73.5142,73.547,11324.0
2016-04-05 11:35:00,89.68,89.7,89.58,89.68,11429.0,73.5388,73.5552,73.4568,73.5388,11429.0
2016-04-05 11:40:00,89.68,89.7,89.55,89.56,8766.0,73.5388,73.5552,73.4322,73.4404,8766.0
2016-04-05 11:45:00,89.56,89.65,89.55,89.6,9408.0,73.4404,73.5142,73.4322,73.4732,9408.0
2016-04-05 11:50:00,89.59,89.68,89.57,89.64,7921.0,73.465,73.5388,73.4486,73.506,7921.0
2016-04-05 11:55:00,89.63,89.67,89.59,89.67,11097.0,73.4978,73.5306,73.465,73.5306,11097.0
2016-04-05 12:00:00,89.67,89.8,89.66,89.79,19944.0,73.5306,73.6372,73.5224,73.629,19944.0
2016-04-05 12:05:00,89.8,89.82,89.75,89.75,9011.0,73.6372,73.6536,73.5962,73.5962,9011.0
2016-04-05 12:10:00,89.75,89.8,89.74,89.75,11119.0,73.5962,73.6372,73.588,73.5962,11119.0
2016-04-05 12:15:00,89.75,89.76,89.63,89.66,27218.0,73.5962,73.6044,73.4978,73.5224,27218.0
2016-04-05 12:20:00,89.66,89.74,89.62,89.73,8998.0,73.5224,73.588,73.4896,73.5798,8998.0
2016-04-05 12:25:00,89.72,89.76,89.69,89.71,9287.0,73.5716,73.6044,73.547,73.5634,9287.0
2016-04-05 12:30:00,89.7,89.7,89.63,89.68,6991.0,73.5552,73.5552,73.4978,73.5388,6991.0
2016-04-05 12:35:00,89.68,89.79,89.68,89.79,10563.0,73.5388,73.629,73.5388,73.629,10563.0
2016-04-05 12:40:00,89.79,89.8,89.72,89.73,3000.0,73.629,73.6372,73.5716,73.5798,3000.0
2016-04-05 12:45:00,89.74,89.78,89.69,89.69,5924.0,73.588,73.6208,73.547,73.547,5924.0
2016-04-05 12:50:00,89.69,89.69,89.59,89.59,6257.0,73.547,73.547,73.465,73.465,6257.0
2016-04-05 12:55:00,89.59,89.64,89.56,89.63,8362.0,73.465,73.506,73.4404,73.4978,8362.0
2016-04-05 13:00:00,89.63,89.67,89.56,89.65,11767.0,73.4978,73.5306,73.4404,73.5142,11767.0
2016-04-05 13:05:00,89.64,89.67,89.58,89.58,8090.0,73.506,73.5306,73.4568,73.4568,8090.0
2016-04-05 13:10:00,89.56,89.76,89.56,89.74,11262.0,73.4404,73.6044,73.4404,73.588,11262.0
2016-04-05 13:15:00,89.76,89.78,89.74,89.75,5076.0,73.6044,73.6208,73.588,73.5962,5076.0
2016-04-05 13:20:00,89.75,89.82,89.73,89.81,15839.0,73.5962,73.6536,73.5798,73.6454,15839.0
2016-04-05 13:25:00,89.81,89.86,89.77,89.86,15038.0,73.6454,73.6864,73.6126,73.6864,15038.0
2016-04-05 13:30:00,89.83,89.85,89.79,89.81,14865.0,73.6618,73.6782,73.629,73.6454,14865.0
2016-04-05 13:35:00,89.81,89.84,89.8,89.8,8750.0,73.6454,73.67,73.6372,73.6372,8750.0
2016-04-05 13:40:00,89.81,89.84,89.78,89.81,8088.0,73.6454,73.67,73.6208,73.6454,8088.0
2016-04-05 13:45:00,89.82,89.86,89.78,89.81,10754.0,73.6536,73.6864,73.6208,73.6454,10754.0
2016-04-05 13:50:00,89.8,89.97,89.8,89.97,16461.0,73.6372,73.7766,73.6372,73.7766,16461.0
2016-04-05 13:55:00,89.97,89.98,89.92,89.92,8452.0,73.7766,73.7848,73.7356,73.7356,8452.0
2016-04-05 14:00:00,89.91,89.94,89.88,89.88,15203.0,73.7274,73.752,73.7028,73.7028,15203.0
2016-04-05 14:05:00,89.88,89.89,89.82,89.84,10613.0,73.7028,73.711,73.6536,73.67,10613.0
2016-04-05 14:10:00,89.84,89.88,89.81,89.86,11918.0,73.67,73.7028,73.6454,73.6864,11918.0
2016-04-05 14:15:00,89.86,89.94,89.86,89.94,12669.0,73.6864,73.752,73.6864,73.752,12669.0
2016-04-05 14:20:00,89.94,89.99,89.91,89.93,14839.0,73.752,73.793,73.7274,73.7438,14839.0
2016-04-05 14:25:00,89.93,90.05,89.91,90.02,14412.0,73.7438,73.8422,73.7274,73.8176,14412.0
2016-04-05 14:30:00,90.03,90.15,90.03,90.13,25904.0,73.8258,73.9242,73.8258,73.9078,25904.0
2016-04-05 14:35:00,90.12,90.18,90.11,90.18,12085.0,73.8996,73.9488,73.8914,73.9488,12085.0
2016-04-05 14:40:00,90.18,90.2,90.14,90.17,15430.0,73.9488,73.9652,73.916,73.9406,15430.0
2016-04-05 14:45:00,90.17,90.18,90.11,90.12,14349.0,73.9406,73.9488,73.8914,73.8996,14349.0
2016-04-05 14:50:00,90.12,90.22,90.12,90.18,15142.0,73.8996,73.9816,73.8996,73.9488,15142.0
2016-04-05 14:55:00,90.18,90.21,90.15,90.17,12982.0,73.9488,73.9734,73.9242,73.9406,12982.0
2016-04-05 15:00:00,90.16,90.17,90.05,90.06,20776.0,73.9324,73.9406,73.8422,73.8504,20776.0
2016-04-05 15:05:00,90.06,90.07,89.94,89.95,14609.0,73.8504,73.8586,73.752,73.7602,14609.0
2016-04-05 15:10:00,89.95,89.99,89.91,89.99,17675.0,73.7602,73.793,73.7274,73.793,17675.0
2016-04-05 15:15:00,89.98,89.99,89.95,89.98,13267.0,73.7848,73.793,73.7602,73.7848,13267.0
2016-04-05 15:20:00,90.0,90.03,89.91,89.94,23856.0,73.8012,73.8258,73.7274,73.752,23856.0
2016-04-05 15:25:00,89.94,89.99,89.93,89.94,24006.0,73.752,73.793,73.7438,73.752,24006.0
2016-04-05 15:30:00,89.93,89.98,89.86,89.91,31795.0,73.7438,73.7848,73.6864,73.7274,31795.0
2016-04-05 15:35:00,89.91,89.93,89.84,89.91,39021.0,73.7274,73.7438,73.67,73.7274,39021.0
2016-04-05 15:40:00,89.91,89.92,89.87,89.89,24080.0,73.7274,73.7356,73.6946,73.711,24080.0
2016-04-05 15:45:00,89.9,89.93,89.87,89.91,36578.0,73.7192,73.7438,73.6946,73.7274,36578.0
2016-04-05 15:50:00,89.9,89.91,89.7,89.71,55008.0,73.7192,73.7274,73.5552,73.5634,55008.0
2016-04-05 15:55:00,89.72,89.77,89.63,89.76,90926.0,73.5716,73.6126,73.4978,73.6044,90926.0
2016-04-06 09:30:00,89.69,90.05,89.34,89.91,37670.0,73.547,73.8422,73.26,73.7274,37670.0
2016-04-06 09:35:00,89.92,90.0,89.65,89.72,8068.0,73.7356,73.8012,73.5142,73.5716,8068.0
2016-04-06 09:40:00,89.72,89.8,89.49,89.49,13681.0,73.5716,73.6372,73.383,73.383,13681.0
2016-04-06 09:45:00,89.45,89.72,89.45,89.66,12620.0,73.3502,73.5716,73.3502,73.5224,12620.0
2016-04-06 09:50:00,89.66,89.8,89.66,89.74,11268.0,73.5224,73.6372,73.5224,73.588,11268.0
2016-04-06 09:55:00,89.75,89.86,89.69,89.76,14233.0,73.5962,73.6864,73.547,73.6044,14233.0
2016-04-06 10:00:00,89.73,89.85,89.68,89.85,14430.0,73.5798,73.6782,73.5388,73.6782,14430.0
2016-04-06 10:05:00,89.82,89.84,89.76,89.82,10239.0,73.6536,73.67,73.6044,73.6536,10239.0
2016-04-06 10:10:00,89.81,89.82,89.73,89.73,10017.0,73.6454,73.6536,73.5798,73.5798,10017.0
2016-04-06 10:15:00,89.72,89.77,89.58,89.58,9140.0,73.5716,73.6126,73.4568,73.4568,9140.0
2016-04-06 10:20:00,89.57,89.61,89.56,89.58,17045.0,73.4486,73.4814,73.4404,73.4568,17045.0
2016-04-06 10:25:00,89.56,89.61,89.48,89.57,15450.0,73.4404,73.4814,73.3748,73.4486,15450.0
2016-04-06 10:30:00,89.58,89.7,89.46,89.67,18724.0,73.4568,73.5552,73.3584,73.5306,18724.0
2016-04-06 10:35:00,89.67,89.7,89.57,89.66,13117.0,73.5306,73.5552,73.4486,73.5224,13117.0
2016-04-06 10:40:00,89.68,89.74,89.63,89.7,25206.0,73.5388,73.588,73.4978,73.5552,25206.0
2016-04-06 10:45:00,89.71,89.79,89.67,89.74,18730.0,73.5634,73.629,73.5306,73.588,18730.0
2016-04-06 10:50:00,89.74,89.75,89.66,89.67,37618.0,73.588,73.5962,73.5224,73.5306,37618.0
2016-04-06 10:55:00,89.67,89.87,89.63,89.87,33778.0,73.5306,73.6946,73.4978,73.6946,33778.0
2016-04-06 11:00:00,89.89,89.92,89.78,89.92,13341.0,73.711,73.7356,73.6208,73.7356,13341.0
2016-04-06 11:05:00,89.93,90.02,89.93,89.99,15511.0,73.7438,73.8176,73.7438,73.793,15511.0
2016-04-06 11:10:00,90.0,90.1,90.0,90.1,15142.0,73.8012,73.8832,73.8012,73.8832,15142.0
2016-04-06 11:15:00,90.11,90.16,90.02,90.05,65803.0,73.8914,73.9324,73.8176,73.8422,65803.0
2016-04-06 11:20:00,90.06,90.17,90.06,90.1,16197.0,73.8504,73.9406,73.8504,73.8832,16197.0
2016-04-06 11:25:00,90.1,90.15,89.98,90.15,32150.0,73.8832,73.9242,73.7848,73.9242,32150.0
2016-04-06 11:30:00,90.17,90.19,90.05,90.05,11149.0,73.9406,73.957,73.8422,73.8422,11149.0
2016-04-06 11:35:00,90.06,90.12,90.0,90.02,14057.0,73.8504,73.8996,73.8012,73.8176,14057.0
2016-04-06 11:40:00,90.02,90.08,90.0,90.06,10223.0,73.8176,73.8668,73.8012,73.8504,10223.0
2016-04-06 11:45:00,90.06,90.07,90.02,90.02,12632.0,73.8504,73.8586,73.8176,73.8176,12632.0
2016-04-06 11:50:00,90.02,90.09,90.0,90.05,12483.0,73.8176,73.875,73.8012,73.8422,12483.0
2016-04-06 11:55:00,90.06,90.08,90.03,90.05,10571.0,73.8504,73.8668,73.8258,73.8422,10571.0
2016-04-06 12:00:00,90.04,90.08,90.02,90.07,12863.0,73.834,73.8668,73.8176,73.8586,12863.0
2016-04-06 12:05:00,90.08,90.08,90.03,90.06,12332.0,73.8668,73.8668,73.8258,73.8504,12332.0
2016-04-06 12:10:00,90.06,90.1,89.99,90.08,12146.0,73.8504,73.8832,73.793,73.8668,12146.0
2016-04-06 12:15:00,90.1,90.19,90.09,90.18,9888.0,73.8832,73.957,73.875,73.9488,9888.0
2016-04-06 12:20:00,90.2,90.24,90.18,90.21,16839.0,73.9652,73.998,73.9488,73.9734,16839.0
2016-04-06 12:25:00,90.22,90.25,90.18,90.25,8182.0,73.9816,74.0062,73.9488,74.0062,8182.0
2016-04-06 12:30:00,90.26,90.35,90.25,90.34,13624.0,74.0144,74.0882,74.0062,74.08,13624.0
2016-04-06 12:35:00,90.34,90.4,90.3,90.39,17414.0,74.08,74.1292,74.0472,74.121,17414.0
2016-04-06 12:40:00,90.39,90.5,90.39,90.49,16091.0,74.121,74.2112,74.121,74.203,16091.0
2016-04-06 12:45:00,90.48,90.51,90.46,90.46,13736.0,74.1948,74.2194,74.1784,74.1784,13736.0
2016-04-06 12:50:00,90.45,90.5,90.45,90.49,14429.0,74.1702,74.2112,74.1702,74.203,14429.0
2016-04-06 12:55:00,90.49,90.53,90.47,90.48,14648.0,74.203,74.2358,74.1866,74.1948,14648.0
2016-04-06 13:00:00,90.48,90.5,90.46,90.5,16638.0,74.1948,74.2112,74.1784,74.2112,16638.0
2016-04-06 13:05:00,90.5,90.59,90.49,90.56,13298.0,74.2112,74.285,74.203,74.2604,13298.0
2016-04-06 13:10:00,90.57,90.63,90.55,90.62,19040.0,74.2686,74.3178,74.2522,74.3096,19040.0
2016-04-06 13:15:00,90.61,90.68,90.59,90.62,15958.0,74.3014,74.3588,74.285,74.3096,15958.0
2016-04-06 13:20:00,90.62,90.65,90.6,90.6,10686.0,74.3096,74.3342,74.2932,74.2932,10686.0
2016-04-06 13:25:00,90.61,90.65,90.6,90.65,17396.0,74.3014,74.3342,74.2932,74.3342,17396.0
2016-04-06 13:30:00,90.65,90.69,90.62,90.63,12110.0,74.3342,74.367,74.3096,74.3178,12110.0
2016-04-06 13:35:00,90.64,90.67,90.59,90.6,21518.0,74.326,74.3506,74.285,74.2932,21518.0
2016-04-06 13:40:00,90.6,90.68,90.6,90.68,16222.0,74.2932,74.3588,74.2932,74.3588,16222.0
2016-04-06 13:45:00,90.68,90.71,90.64,90.71,11311.0,74.3588,74.3834,74.326,74.3834,11311.0
2016-04-06 13:50:00,90.72,90.76,90.71,90.72,11275.0,74.3916,74.4244,74.3834,74.3916,11275.0
2016-04-06 13:55:00,90.71,90.71,90.59,90.62,12656.0,74.3834,74.3834,74.285,74.3096,12656.0
2016-04-06 14:00:00,90.62,90.63,90.47,90.52,43121.0,74.3096,74.3178,74.1866,74.2276,43121.0
2016-04-06 14:05:00,90.53,90.61,90.38,90.43,17342.0,74.2358,74.3014,74.1128,74.1538,17342.0
2016-04-06 14:10:00,90.42,90.43,90.32,90.39,18310.0,74.1456,74.1538,74.0636,74.121,18310.0
2016-04-06 14:15:00,90.39,90.55,90.34,90.54,25510.0,74.121,74.2522,74.08,74.244,25510.0
2016-04-06 14:20:00,90.54,90.61,90.45,90.45,22829.0,74.244,74.3014,74.1702,74.1702,22829.0
2016-04-06 14:25:00,90.45,90.51,90.4,90.5,17519.0,74.1702,74.2194,74.1292,74.2112,17519.0
2016-04-06 14:30:00,90.48,90.54,90.44,90.44,14651.0,74.1948,74.244,74.162,74.162,14651.0
2016-04-06 14:35:00,90.43,90.45,90.36,90.37,9202.0,74.1538,74.1702,74.0964,74.1046,9202.0
2016-04-06 14:40:00,90.36,90.43,90.36,90.43,13113.0,74.0964,74.1538,74.0964,74.1538,13113.0
2016-04-06 14:45:00,90.43,90.53,90.42,90.52,14352.0,74.1538,74.2358,74.1456,74.2276,14352.0
2016-04-06 14:50:00,90.52,90.55,90.49,90.53,14540.0,74.2276,74.2522,74.203,74.2358,14540.0
2016-04-06 14:55:00,90.54,90.65,90.54,90.63,20552.0,74.244,74.3342,74.244,74.3178,20552.0
2016-04-06 15:00:00,90.63,90.73,90.57,90.68,35429.0,74.3178,74.3998,74.2686,74.3588,35429.0
2016-04-06 15:05:00,90.68,90.81,90.68,90.78,24388.0,74.3588,74.4654,74.3588,74.4408,24388.0
2016-04-06 15:10:00,90.79,90.83,90.76,90.76,19870.0,74.449,74.4818,74.4244,74.4244,19870.0
2016-04-06 15:15:00,90.77,90.81,90.73,90.8,21562.0,74.4326,74.4654,74.3998,74.4572,21562.0
2016-04-06 15:20:00,90.8,90.82,90.77,90.8,15168.0,74.4572,74.4736,74.4326,74.4572,15168.0
2016-04-06 15:25:00,90.8,90.82,90.77,90.81,19692.0,74.4572,74.4736,74.4326,74.4654,19692.0
2016-04-06 15:30:00,90.81,90.88,90.8,90.84,22897.0,74.4654,74.5228,74.4572,74.49,22897.0
2016-04-06 15:35:00,90.83,90.88,90.81,90.83,16803.0,74.4818,74.5228,74.4654,74.4818,16803.0
2016-04-06 15:40:00,90.83,90.89,90.83,90.88,28039.0,74.4818,74.531,74.4818,74.5228,28039.0
2016-04-06 15:45:00,90.89,90.95,90.86,90.94,33791.0,74.531,74.5802,74.5064,74.572,33791.0
2016-04-06 15:50:00,90.94,90.94,90.86,90.89,46303.0,74.572,74.572,74.5064,74.531,46303.0
2016-04-06 15:55:00,90.9,90.91,90.82,90.84,79443.0,74.5392,74.5474,74.4736,74.49,79443.0
2016-04-07 09:30:00,90.08,90.45,89.96,90.12,38457.0,73.8668,74.1702,73.7684,73.8996,38457.0
2016-04-07 09:35:00,90.13,90.24,89.94,90.09,29249.0,73.9078,73.998,73.752,73.875,29249.0
2016-04-07 09:40:00,90.08,90.33,90.07,90.23,17458.0,73.8668,74.0718,73.8586,73.9898,17458.0
2016-04-07 09:45:00,90.24,90.31,90.14,90.17,11314.0,73.998,74.0554,73.916,73.9406,11314.0
2016-04-07 09:50:00,90.23,90.32,90.19,90.23,8039.0,73.9898,74.0636,73.957,73.9898,8039.0
2016-04-07 09:55:00,90.2,90.27,90.17,90.24,8444.0,73.9652,74.0226,73.9406,73.998,8444.0
2016-04-07 10:00:00,90.23,90.23,90.11,90.18,32629.0,73.9898,73.9898,73.8914,73.9488,32629.0
2016-04-07 10:05:00,90.16,90.32,90.16,90.27,21412.0,73.9324,74.0636,73.9324,74.0226,21412.0
2016-04-07 10:10:00,90.24,90.25,90.09,90.09,9950.0,73.998,74.0062,73.875,73.875,9950.0
2016-04-07 10:15:00,90.09,90.1,89.86,89.9,16198.0,73.875,73.8832,73.6864,73.7192,16198.0
2016-04-07 10:20:00,89.89,89.97,89.85,89.97,31226.0,73.711,73.7766,73.6782,73.7766,31226.0
2016-04-07 10:25:00,89.98,90.1,89.98,90.02,11192.0,73.7848,73.8832,73.7848,73.8176,11192.0
2016-04-07 10:30:00,90.0,90.13,89.96,90.11,10889.0,73.8012,73.9078,73.7684,73.8914,10889.0
2016-04-07 10:35:00,90.1,90.18,89.95,90.05,37123.0,73.8832,73.9488,73.7602,73.8422,37123.0
2016-04-07 10:40:00,90.05,90.07,89.98,89.98,6666.0,73.8422,73.8586,73.7848,73.7848,6666.0
2016-04-07 10:45:00,89.97,90.06,89.93,90.01,12546.0,73.7766,73.8504,73.7438,73.8094,12546.0
2016-04-07 10:50:00,90.02,90.06,89.92,89.96,13802.0,73.8176,73.8504,73.7356,73.7684,13802.0
2016-04-07 10:55:00,89.97,89.98,89.8,89.87,11074.0,73.7766,73.7848,73.6372,73.6946,11074.0
2016-04-07 11:00:00,89.88,89.9,89.7,89.71,10945.0,73.7028,73.7192,73.5552,73.5634,10945.0
2016-04-07 11:05:00,89.7,89.71,89.6,89.62,10106.0,73.5552,73.5634,73.4732,73.4896,10106.0
2016-04-07 11:10:00,89.63,89.72,89.6,89.69,15289.0,73.4978,73.5716,73.4732,73.547,15289.0
2016-04-07 11:15:00,89.7,89.73,89.66,89.66,10600.0,73.5552,73.5798,73.5224,73.5224,10600.0
2016-04-07 11:20:00,89.67,89.67,89.5,89.59,13722.0,73.5306,73.5306,73.3912,73.465,13722.0
2016-04-07 11:25:00,89.59,89.72,89.58,89.72,11434.0,73.465,73.5716,73.4568,73.5716,11434.0
2016-04-07 11:30:00,89.74,89.84,89.7,89.84,9269.0,73.588,73.67,73.5552,73.67,9269.0
2016-04-07 11:35:00,89.85,89.9,89.84,89.85,8197.0,73.6782,73.7192,73.67,73.6782,8197.0
2016-04-07 11:40:00,89.86,89.86,89.73,89.81,6867.0,73.6864,73.6864,73.5798,73.6454,6867.0
2016-04-07 11:45:00,89.81,89.86,89.78,89.83,4310.0,73.6454,73.6864,73.6208,73.6618,4310.0
2016-04-07 11:50:00,89.85,89.9,89.83,89.89,9321.0,73.6782,73.7192,73.6618,73.711,9321.0
2016-04-07 11:55:00,89.87,89.91,89.73,89.77,24988.0,73.6946,73.7274,73.5798,73.6126,24988.0
2016-04-07 12:00:00,89.77,89.82,89.7,89.71,6300.0,73.6126,73.6536,73.5552,73.5634,6300.0
2016-04-07 12:05:00,89.69,89.76,89.68,89.75,4873.0,73.547,73.6044,73.5388,73.5962,4873.0
2016-04-07 12:10:00,89.74,89.75,89.7,89.73,4305.0,73.588,73.5962,73.5552,73.5798,4305.0
2016-04-07 12:15:00,89.74,89.74,89.55,89.59,12479.0,73.588,73.588,73.4322,73.465,12479.0
2016-04-07 12:20:00,89.58,89.61,89.57,89.59,4400.0,73.4568,73.4814,73.4486,73.465,4400.0
2016-04-07 12:25:00,89.58,89.67,89.54,89.66,7551.0,73.4568,73.5306,73.424,73.5224,7551.0
2016-04-07 12:30:00,89.65,89.7,89.6,89.61,8013.0,73.5142,73.5552,73.4732,73.4814,8013.0
2016-04-07 12:35:00,89.63,89.74,89.59,89.72,6975.0,73.4978,73.588,73.465,73.5716,6975.0
2016-04-07 12:40:00,89.73,89.73,89.67,89.67,6349.0,73.5798,73.5798,73.5306,73.5306,6349.0
2016-04-07 12:45:00,89.68,89.76,89.65,89.76,10125.0,73.5388,73.6044,73.5142,73.6044,10125.0
2016-04-07 12:50:00,89.78,89.78,89.7,89.72,7540.0,73.6208,73.6208,73.5552,73.5716,7540.0
2016-04-07 12:55:00,89.71,89.82,89.7,89.79,5300.0,73.5634,73.6536,73.5552,73.629,5300.0
2016-04-07 13:00:00,89.79,89.82,89.77,89.79,5466.0,73.629,73.6536,73.6126,73.629,5466.0
2016-04-07 13:05:00,89.79,89.87,89.79,89.86,8355.0,73.629,73.6946,73.629,73.6864,8355.0
2016-04-07 13:10:00,89.86,89.95,89.84,89.93,5295.0,73.6864,73.7602,73.67,73.7438,5295.0
2016-04-07 13:15:00,89.94,89.97,89.87,89.9,6365.0,73.752,73.7766,73.6946,73.7192,6365.0
2016-04-07 13:20:00,89.9,89.92,89.86,89.88,4279.0,73.7192,73.7356,73.6864,73.7028,4279.0
2016-04-07 13:25:00,89.88,89.89,89.84,89.87,7301.0,73.7028,73.711,73.67,73.6946,7301.0
2016-04-07 13:30:00,89.86,89.91,89.82,89.82,9227.0,73.6864,73.7274,73.6536,73.6536,9227.0
2016-04-07 13:35:00,89.82,89.89,89.82,89.89,6650.0,73.6536,73.711,73.6536,73.711,6650.0
2016-04-07 13:40:00,89.9,89.97,89.9,89.96,7125.0,73.7192,73.7766,73.7192,73.7684,7125.0
2016-04-07 13:45:00,89.96,89.96,89.72,89.75,20856.0,73.7684,73.7684,73.5716,73.5962,20856.0
2016-04-07 13:50:00,89.78,89.78,89.62,89.63,9624.0,73.6208,73.6208,73.4896,73.4978,9624.0
2016-04-07 13:55:00,89.63,89.64,89.55,89.58,11516.0,73.4978,73.506,73.4322,73.4568,11516.0
2016-04-07 14:00:00,89.57,89.58,89.49,89.52,19939.0,73.4486,73.4568,73.383,73.4076,19939.0
2016-04-07 14:05:00,89.53,89.57,89.5,89.55,19073.0,73.4158,73.4486,73.3912,73.4322,19073.0
2016-04-07 14:10:00,89.54,89.59,89.5,89.51,11738.0,73.424,73.465,73.3912,73.3994,11738.0
2016-04-07 14:15:00,89.52,89.52,89.41,89.41,13367.0,73.4076,73.4076,73.3174,73.3174,13367.0
2016-04-07 14:20:00,89.42,89.55,89.42,89.55,10986.0,73.3256,73.4322,73.3256,73.4322,10986.0
2016-04-07 14:25:00,89.56,89.64,89.5,89.64,33471.0,73.4404,73.506,73.3912,73.506,33471.0
2016-04-07 14:30:00,89.65,89.75,89.65,89.75,13906.0,73.5142,73.5962,73.5142,73.5962,13906.0
2016-04-07 14:35:00,89.74,89.77,89.7,89.76,9959.0,73.588,73.6126,73.5552,73.6044,9959.0
2016-04-07 14:40:00,89.77,89.77,89.62,89.67,20114.0,73.6126,73.6126,73.4896,73.5306,20114.0
2016-04-07 14:45:00,89.66,89.66,89.53,89.58,13652.0,73.5224,73.5224,73.4158,73.4568,13652.0
2016-04-07 14:50:00,89.59,89.65,89.54,89.64,14999.0,73.465,73.5142,73.424,73.506,14999.0
2016-04-07 14:55:00,89.64,89.7,89.6,89.61,10435.0,73.506,73.5552,73.4732,73.4814,10435.0
2016-04-07 15:00:00,89.6,89.65,89.55,89.64,19990.0,73.4732,73.5142,73.4322,73.506,19990.0
2016-04-07 15:05:00,89.65,89.78,89.64,89.77,13553.0,73.5142,73.6208,73.506,73.6126,13553.0
2016-04-07 15:10:00,89.77,89.81,89.74,89.8,13669.0,73.6126,73.6454,73.588,73.6372,13669.0
2016-04-07 15:15:00,89.79,89.81,89.74,89.76,14186.0,73.629,73.6454,73.588,73.6044,14186.0
2016-04-07 15:20:00,89.76,89.82,89.75,89.8,18940.0,73.6044,73.6536,73.5962,73.6372,18940.0
2016-04-07 15:25:00,89.8,89.81,89.72,89.73,18774.0,73.6372,73.6454,73.5716,73.5798,18774.0
2016-04-07 15:30:00,89.73,89.79,89.65,89.73,34084.0,73.5798,73.629,73.5142,73.5798,34084.0
2016-04-07 15:35:00,89.74,89.74,89.59,89.59,22669.0,73.588,73.588,73.465,73.465,22669.0
2016-04-07 15:40:00,89.61,89.69,89.57,89.65,39005.0,73.4814,73.547,73.4486,73.5142,39005.0
2016-04-07 15:45:00,89.65,89.76,89.65,89.75,32133.0,73.5142,73.6044,73.5142,73.5962,32133.0
2016-04-07 15:50:00,89.75,89.77,89.63,89.72,49350.0,73.5962,73.6126,73.4978,73.5716,49350.0
2016-04-07 15:55:00,89.72,89.83,89.7,89.81,115519.0,73.5716,73.6618,73.5552,73.6454,115519.0
2016-04-08 09:30:00,90.32,90.37,90.04,90.04,21803.0,74.0636,74.1046,73.834,73.834,21803.0
2016-04-08 09:35:00,90.13,90.5,90.07,90.36,13746.0,73.9078,74.2112,73.8586,74.0964,13746.0
2016-04-08 09:40:00,90.34,90.39,90.22,90.23,12223.0,74.08,74.121,73.9816,73.9898,12223.0
2016-04-08 09:45:00,90.2,90.34,90.18,90.32,6230.0,73.9652,74.08,73.9488,74.0636,6230.0
2016-04-08 09:50:00,90.3,90.39,90.29,90.38,10582.0,74.0472,74.121,74.039,74.1128,10582.0
2016-04-08 09:55:00,90.4,90.47,90.32,90.44,12087.0,74.1292,74.1866,74.0636,74.162,12087.0
2016-04-08 10:00:00,90.5,90.58,90.4,90.56,14093.0,74.2112,74.2768,74.1292,74.2604,14093.0
2016-04-08 10:05:00,90.57,90.64,90.52,90.62,6933.0,74.2686,74.326,74.2276,74.3096,6933.0
2016-04-08 10:10:00,90.62,90.64,90.52,90.58,11308.0,74.3096,74.326,74.2276,74.2768,11308.0
2016-04-08 10:15:00,90.56,90.64,90.54,90.62,5900.0,74.2604,74.326,74.244,74.3096,5900.0
2016-04-08 10:20:00,90.62,90.65,90.52,90.57,9550.0,74.3096,74.3342,74.2276,74.2686,9550.0
2016-04-08 10:25:00,90.56,90.65,90.56,90.63,6362.0,74.2604,74.3342,74.2604,74.3178,6362.0
2016-04-08 10:30:00,90.65,90.68,90.58,90.6,6895.0,74.3342,74.3588,74.2768,74.2932,6895.0
2016-04-08 10:35:00,90.58,90.61,90.54,90.54,11510.0,74.2768,74.3014,74.244,74.244,11510.0
2016-04-08 10:40:00,90.53,90.64,90.53,90.62,11489.0,74.2358,74.326,74.2358,74.3096,11489.0
2016-04-08 10:45:00,90.62,90.66,90.48,90.52,9090.0,74.3096,74.3424,74.1948,74.2276,9090.0
2016-04-08 10:50:00,90.53,90.54,90.35,90.35,5142.0,74.2358,74.244,74.0882,74.0882,5142.0
2016-04-08 10:55:00,90.35,90.37,90.33,90.34,10520.0,74.0882,74.1046,74.0718,74.08,10520.0
2016-04-08 11:00:00,90.35,90.38,90.3,90.34,12023.0,74.0882,74.1128,74.0472,74.08,12023.0
2016-04-08 11:05:00,90.34,90.42,90.34,90.35,12557.0,74.08,74.1456,74.08,74.0882,12557.0
2016-04-08 11:10:00,90.33,90.37,90.2,90.23,9616.0,74.0718,74.1046,73.9652,73.9898,9616.0
2016-04-08 11:15:00,90.22,90.29,90.22,90.22,6710.0,73.9816,74.039,73.9816,73.9816,6710.0
2016-04-08 11:20:00,90.23,90.26,90.17,90.17,8506.0,73.9898,74.0144,73.9406,73.9406,8506.0
2016-04-08 11:25:00,90.19,90.27,90.16,90.23,11432.0,73.957,74.0226,73.9324,73.9898,11432.0
2016-04-08 11:30:00,90.24,90.24,90.11,90.15,8931.0,73.998,73.998,73.8914,73.9242,8931.0
2016-04-08 11:35:00,90.14,90.14,90.02,90.04,5878.0,73.916,73.916,73.8176,73.834,5878.0
2016-04-08 11:40:00,90.03,90.11,90.02,90.04,4735.0,73.8258,73.8914,73.8176,73.834,4735.0
2016-04-08 11:45:00,90.02,90.09,90.02,90.05,4852.0,73.8176,73.875,73.8176,73.8422,4852.0
2016-04-08 11:50:00,90.03,90.12,89.98,90.12,9799.0,73.8258,73.8996,73.7848,73.8996,9799.0
2016-04-08 11:55:00,90.13,90.21,90.12,90.18,3337.0,73.9078,73.9734,73.8996,73.9488,3337.0
2016-04-08 12:00:00,90.2,90.23,90.15,90.15,5115.0,73.9652,73.9898,73.9242,73.9242,5115.0
2016-04-08 12:05:00,90.15,90.19,90.1,90.18,7814.0,73.9242,73.957,73.8832,73.9488,7814.0
2016-04-08 12:10:00,90.17,90.2,90.11,90.17,4751.0,73.9406,73.9652,73.8914,73.9406,4751.0
2016-04-08 12:15:00,90.15,90.18,90.06,90.09,8439.0,73.9242,73.9488,73.8504,73.875,8439.0
2016-04-08 12:20:00,90.1,90.17,90.1,90.12,4745.0,73.8832,73.9406,73.8832,73.8996,4745.0
2016-04-08 12:25:00,90.11,90.11,90.02,90.02,14269.0,73.8914,73.8914,73.8176,73.8176,14269.0
2016-04-08 12:30:00,90.01,90.08,89.94,90.08,5987.0,73.8094,73.8668,73.752,73.8668,5987.0
2016-04-08 12:35:00,90.08,90.15,90.08,90.15,2687.0,73.8668,73.9242,73.8668,73.9242,2687.0
2016-04-08 12:40:00,90.16,90.21,90.12,90.21,5600.0,73.9324,73.9734,73.8996,73.9734,5600.0
2016-04-08 12:45:00,90.21,90.25,90.17,90.24,3659.0,73.9734,74.0062,73.9406,73.998,3659.0
2016-04-08 12:50:00,90.26,90.29,90.23,90.26,4352.0,74.0144,74.039,73.9898,74.0144,4352.0
2016-04-08 12:55:00,90.26,90.26,90.2,90.23,2600.0,74.0144,74.0144,73.9652,73.9898,2600.0
2016-04-08 13:00:00,90.22,90.22,90.15,90.19,5544.0,73.9816,73.9816,73.9242,73.957,5544.0
2016-04-08 13:05:00,90.19,90.2,90.12,90.12,3755.0,73.957,73.9652,73.8996,73.8996,3755.0
2016-04-08 13:10:00,90.12,90.22,90.11,90.2,3138.0,73.8996,73.9816,73.8914,73.9652,3138.0
2016-04-08 13:15:00,90.2,90.21,90.11,90.13,5727.0,73.9652,73.9734,73.8914,73.9078,5727.0
2016-04-08 13:20:00,90.14,90.2,90.12,90.19,4604.0,73.916,73.9652,73.8996,73.957,4604.0
2016-04-08 13:25:00,90.18,90.18,90.12,90.12,14256.0,73.9488,73.9488,73.8996,73.8996,14256.0
2016-04-08 13:30:00,90.13,90.25,90.09,90.21,10005.0,73.9078,74.0062,73.875,73.9734,10005.0
2016-04-08 13:35:00,90.21,90.21,90.16,90.18,3274.0,73.9734,73.9734,73.9324,73.9488,3274.0
2016-04-08 13:40:00,90.19,90.24,90.18,90.19,3052.0,73.957,73.998,73.9488,73.957,3052.0
2016-04-08 13:45:00,90.19,90.23,90.19,90.22,3516.0,73.957,73.9898,73.957,73.9816,3516.0
2016-04-08 13:50:00,90.22,90.36,90.2,90.32,6825.0,73.9816,74.0964,73.9652,74.0636,6825.0
2016-04-08 13:55:00,90.32,90.38,90.3,90.38,7313.0,74.0636,74.1128,74.0472,74.1128,7313.0
2016-04-08 14:00:00,90.35,90.36,90.26,90.26,3780.0,74.0882,74.0964,74.0144,74.0144,3780.0
2016-04-08 14:05:00,90.28,90.41,90.26,90.41,18142.0,74.0308,74.1374,74.0144,74.1374,18142.0
2016-04-08 14:10:00,90.42,90.48,90.41,90.47,3688.0,74.1456,74.1948,74.1374,74.1866,3688.0
2016-04-08 14:15:00,90.48,90.49,90.43,90.43,3839.0,74.1948,74.203,74.1538,74.1538,3839.0
2016-04-08 14:20:00,90.42,90.43,90.37,90.39,8135.0,74.1456,74.1538,74.1046,74.121,8135.0
2016-04-08 14:25:00,90.39,90.47,90.39,90.44,14029.0,74.121,74.1866,74.121,74.162,14029.0
2016-04-08 14:30:00,90.42,90.43,90.35,90.36,3069.0,74.1456,74.1538,74.0882,74.0964,3069.0
2016-04-08 14:35:00,90.35,90.36,90.31,90.31,5784.0,74.0882,74.0964,74.0554,74.0554,5784.0
2016-04-08 14:40:00,90.31,90.34,90.3,90.3,6722.0,74.0554,74.08,74.0472,74.0472,6722.0
2016-04-08 14:45:00,90.29,90.33,90.28,90.28,14609.0,74.039,74.0718,74.0308,74.0308,14609.0
2016-04-08 14:50:00,90.28,90.28,90.17,90.17,7096.0,74.0308,74.0308,73.9406,73.9406,7096.0
2016-04-08 14:55:00,90.17,90.19,90.1,90.18,6100.0,73.9406,73.957,73.8832,73.9488,6100.0
2016-04-08 15:00:00,90.18,90.19,90.11,90.14,8707.0,73.9488,73.957,73.8914,73.916,8707.0
2016-04-08 15:05:00,90.14,90.14,89.97,89.97,9410.0,73.916,73.916,73.7766,73.7766,9410.0
2016-04-08 15:10:00,89.98,90.08,89.97,90.07,8504.0,73.7848,73.8668,73.7766,73.8586,8504.0
2016-04-08 15:15:00,90.07,90.1,90.03,90.06,10670.0,73.8586,73.8832,73.8258,73.8504,10670.0
2016-04-08 15:20:00,90.08,90.15,90.05,90.15,12469.0,73.8668,73.9242,73.8422,73.9242,12469.0
2016-04-08 15:25:00,90.16,90.16,90.06,90.06,8164.0,73.9324,73.9324,73.8504,73.8504,8164.0
2016-04-08 15:30:00,90.05,90.13,90.0,90.0,12399.0,73.8422,73.9078,73.8012,73.8012,12399.0
2016-04-08 15:35:00,89.99,90.11,89.99,90.11,14043.0,73.793,73.8914,73.793,73.8914,14043.0
2016-04-08 15:40:00,90.11,90.13,90.06,90.07,14673.0,73.8914,73.9078,73.8504,73.8586,14673.0
2016-04-08 15:45:00,90.09,90.21,90.08,90.17,15925.0,73.875,73.9734,73.8668,73.9406,15925.0
2016-04-08 15:50:00,90.19,90.22,90.15,90.2,31735.0,73.957,73.9816,73.9242,73.9652,31735.0
2016-04-08 15:55:00,90.2,90.34,90.2,90.33,59119.0,73.9652,74.08,73.9652,74.0718,59119.0
2016-04-11 09:30:00,90.95,90.97,90.79,90.83,31186.0,74.5802,74.5966,74.449,74.4818,31186.0
2016-04-11 09:35:00,90.84,90.98,90.82,90.86,14046.0,74.49,74.6048,74.4736,74.5064,14046.0
2016-04-11 09:40:00,90.84,90.95,90.71,90.75,6976.0,74.49,74.5802,74.3834,74.4162,6976.0
2016-04-11 09:45:00,90.7,90.7,90.56,90.66,40748.0,74.3752,74.3752,74.2604,74.3424,40748.0
2016-04-11 09:50:00,90.68,90.73,90.66,90.68,25538.0,74.3588,74.3998,74.3424,74.3588,25538.0
2016-04-11 09:55:00,90.7,90.73,90.64,90.7,9203.0,74.3752,74.3998,74.326,74.3752,9203.0
2016-04-11 10:00:00,90.71,90.85,90.71,90.83,14426.0,74.3834,74.4982,74.3834,74.4818,14426.0
2016-04-11 10:05:00,90.85,90.91,90.85,90.88,20673.0,74.4982,74.5474,74.4982,74.5228,20673.0
2016-04-11 10:10:00,90.89,90.93,90.86,90.92,26807.0,74.531,74.5638,74.5064,74.5556,26807.0
2016-04-11 10:15:00,90.93,90.99,90.88,90.9,13015.0,74.5638,74.613,74.5228,74.5392,13015.0
2016-04-11 10:20:00,90.88,90.89,90.81,90.86,5924.0,74.5228,74.531,74.4654,74.5064,5924.0
2016-04-11 10:25:00,90.86,90.91,90.83,90.89,15151.0,74.5064,74.5474,74.4818,74.531,15151.0
2016-04-11 10:30:00,90.89,90.89,90.82,90.82,4878.0,74.531,74.531,74.4736,74.4736,4878.0
2016-04-11 10:35:00,90.82,90.85,90.77,90.8,7977.0,74.4736,74.4982,74.4326,74.4572,7977.0
2016-04-11 10:40:00,90.77,90.8,90.62,90.67,11575.0,74.4326,74.4572,74.3096,74.3506,11575.0
2016-04-11 10:45:00,90.66,90.77,90.59,90.76,24516.0,74.3424,74.4326,74.285,74.4244,24516.0
2016-04-11 10:50:00,90.75,90.79,90.68,90.72,18485.0,74.4162,74.449,74.3588,74.3916,18485.0
2016-04-11 10:55:00,90.71,90.72,90.48,90.48,11128.0,74.3834,74.3916,74.1948,74.1948,11128.0
2016-04-11 11:00:00,90.46,90.47,90.42,90.45,6306.0,74.1784,74.1866,74.1456,74.1702,6306.0
2016-04-11 11:05:00,90.43,90.48,90.4,90.46,10102.0,74.1538,74.1948,74.1292,74.1784,10102.0
2016-04-11 11:10:00,90.48,90.48,90.38,90.4,6943.0,74.1948,74.1948,74.1128,74.1292,6943.0
2016-04-11 11:15:00,90.39,90.43,90.27,90.27,9954.0,74.121,74.1538,74.0226,74.0226,9954.0
2016-04-11 11:20:00,90.26,90.34,90.24,90.33,7477.0,74.0144,74.08,73.998,74.0718,7477.0
2016-04-11 11:25:00,90.34,90.46,90.26,90.43,5536.0,74.08,74.1784,74.0144,74.1538,5536.0
2016-04-11 11:30:00,90.42,90.43,90.08,90.08,10983.0,74.1456,74.1538,73.8668,73.8668,10983.0
2016-04-11 11:35:00,90.08,90.13,90.01,90.11,27827.0,73.8668,73.9078,73.8094,73.8914,27827.0
2016-04-11 11:40:00,90.1,90.13,90.04,90.08,6172.0,73.8832,73.9078,73.834,73.8668,6172.0
2016-04-11 11:45:00,90.06,90.13,90.05,90.1,13295.0,73.8504,73.9078,73.8422,73.8832,13295.0
2016-04-11 11:50:00,90.09,90.18,90.02,90.14,14930.0,73.875,73.9488,73.8176,73.916,14930.0
2016-04-11 11:55:00,90.15,90.24,90.14,90.24,4500.0,73.9242,73.998,73.916,73.998,4500.0
2016-04-11 12:00:00,90.24,90.33,90.22,90.33,6910.0,73.998,74.0718,73.9816,74.0718,6910.0
2016-04-11 12:05:00,90.32,90.34,90.19,90.24,28083.0,74.0636,74.08,73.957,73.998,28083.0
2016-04-11 12:10:00,90.23,90.3,90.2,90.29,19399.0,73.9898,74.0472,73.9652,74.039,19399.0
2016-04-11 12:15:00,90.28,90.35,90.26,90.32,19423.0,74.0308,74.0882,74.0144,74.0636,19423.0
2016-04-11 12:20:00,90.32,90.35,90.29,90.35,11859.0,74.0636,74.0882,74.039,74.0882,11859.0
2016-04-11 12:25:00,90.35,90.4,90.34,90.35,9665.0,74.0882,74.1292,74.08,74.0882,9665.0
2016-04-11 12:30:00,90.35,90.35,90.19,90.19,7989.0,74.0882,74.0882,73.957,73.957,7989.0
2016-04-11 12:35:00,90.18,90.19,90.13,90.14,10080.0,73.9488,73.957,73.9078,73.916,10080.0
2016-04-11 12:40:00,90.13,90.26,90.11,90.26,8302.0,73.9078,74.0144,73.8914,74.0144,8302.0
2016-04-11 12:45:00,90.25,90.37,90.18,90.36,10260.0,74.0062,74.1046,73.9488,74.0964,10260.0
2016-04-11 12:50:00,90.37,90.5,90.37,90.48,13049.0,74.1046,74.2112,74.1046,74.1948,13049.0
2016-04-11 12:55:00,90.48,90.5,90.47,90.47,7924.0,74.1948,74.2112,74.1866,74.1866,7924.0
2016-04-11 13:00:00,90.48,90.5,90.43,90.44,11894.0,74.1948,74.2112,74.1538,74.162,11894.0
2016-04-11 13:05:00,90.44,90.49,90.43,90.49,10872.0,74.162,74.203,74.1538,74.203,10872.0
2016-04-11 13:10:00,90.48,90.55,90.45,90.47,7518.0,74.1948,74.2522,74.1702,74.1866,7518.0
2016-04-11 13:15:00,90.46,90.46,90.4,90.41,8904.0,74.1784,74.1784,74.1292,74.1374,8904.0
2016-04-11 13:20:00,90.41,90.44,90.37,90.38,4989.0,74.1374,74.162,74.1046,74.1128,4989.0
2016-04-11 13:25:00,90.37,90.37,90.3,90.35,14299.0,74.1046,74.1046,74.0472,74.0882,14299.0
2016-04-11 13:30:00,90.35,90.38,90.29,90.31,9699.0,74.0882,74.1128,74.039,74.0554,9699.0
2016-04-11 13:35:00,90.31,90.41,90.22,90.22,14464.0,74.0554,74.1374,73.9816,73.9816,14464.0
2016-04-11 13:40:00,90.22,90.34,90.17,90.33,12595.0,73.9816,74.08,73.9406,74.0718,12595.0
2016-04-11 13:45:00,90.33,90.36,90.28,90.33,11773.0,74.0718,74.0964,74.0308,74.0718,11773.0
2016-04-11 13:50:00,90.33,90.4,90.33,90.36,13033.0,74.0718,74.1292,74.0718,74.0964,13033.0
2016-04-11 13:55:00,90.35,90.41,90.3,90.34,13965.0,74.0882,74.1374,74.0472,74.08,13965.0
2016-04-11 14:00:00,90.35,90.43,90.25,90.26,23286.0,74.0882,74.1538,74.0062,74.0144,23286.0
2016-04-11 14:05:00,90.25,90.33,90.23,90.24,31111.0,74.0062,74.0718,73.9898,73.998,31111.0
2016-04-11 14:10:00,90.24,90.32,90.23,90.26,10906.0,73.998,74.0636,73.9898,74.0144,10906.0
2016-04-11 14:15:00,90.25,90.35,90.22,90.34,15791.0,74.0062,74.0882,73.9816,74.08,15791.0
2016-04-11 14:20:00,90.33,90.36,90.23,90.25,17048.0,74.0718,74.0964,73.9898,74.0062,17048.0
2016-04-11 14:25:00,90.23,90.3,90.15,90.15,16330.0,73.9898,74.0472,73.9242,73.9242,16330.0
2016-04-11 14:30:00,90.13,90.24,90.12,90.22,15220.0,73.9078,73.998,73.8996,73.9816,15220.0
2016-04-11 14:35:00,90.22,90.37,90.17,90.34,13978.0,73.9816,74.1046,73.9406,74.08,13978.0
2016-04-11 14:40:00,90.33,90.36,90.29,90.31,9329.0,74.0718,74.0964,74.039,74.0554,9329.0
2016-04-11 14:45:00,90.31,90.38,90.26,90.33,10205.0,74.0554,74.1128,74.0144,74.0718,10205.0
2016-04-11 14:50:00,90.32,90.4,90.27,90.39,19172.0,74.0636,74.1292,74.0226,74.121,19172.0
2016-04-11 14:55:00,90.38,90.39,90.32,90.34,9895.0,74.1128,74.121,74.0636,74.08,9895.0
2016-04-11 15:00:00,90.36,90.36,90.16,90.2,11781.0,74.0964,74.0964,73.9324,73.9652,11781.0
2016-04-11 15:05:00,90.19,90.19,90.04,90.05,12690.0,73.957,73.957,73.834,73.8422,12690.0
2016-04-11 15:10:00,90.05,90.08,90.01,90.05,13692.0,73.8422,73.8668,73.8094,73.8422,13692.0
2016-04-11 15:15:00,90.05,90.06,89.98,90.06,15666.0,73.8422,73.8504,73.7848,73.8504,15666.0
2016-04-11 15:20:00,90.05,90.05,89.94,89.97,23545.0,73.8422,73.8422,73.752,73.7766,23545.0
2016-04-11 15:25:00,89.97,90.01,89.83,89.83,19262.0,73.7766,73.8094,73.6618,73.6618,19262.0
2016-04-11 15:30:00,89.84,89.9,89.81,89.83,13831.0,73.67,73.7192,73.6454,73.6618,13831.0
2016-04-11 15:35:00,89.83,89.89,89.82,89.83,17508.0,73.6618,73.711,73.6536,73.6618,17508.0
2016-04-11 15:40:00,89.83,89.86,89.71,89.72,30916.0,73.6618,73.6864,73.5634,73.5716,30916.0
2016-04-11 15:45:00,89.71,89.76,89.71,89.73,33539.0,73.5634,73.6044,73.5634,73.5798,33539.0
2016-04-11 15:50:00,89.73,89.82,89.69,89.81,39778.0,73.5798,73.6536,73.547,73.6454,39778.0
2016-04-11 15:55:00,89.81,89.82,89.7,89.72,46420.0,73.6454,73.6536,73.5552,73.5716,46420.0
2016-04-12 09:30:00,89.93,90.07,89.67,89.7,22458.0,73.7438,73.8586,73.5306,73.5552,22458.0
2016-04-12 09:35:00,89.7,89.92,89.67,89.83,7584.0,73.5552,73.7356,73.5306,73.6618,7584.0
2016-04-12 09:40:00,89.81,89.92,89.78,89.92,6810.0,73.6454,73.7356,73.6208,73.7356,6810.0
2016-04-12 09:45:00,89.92,89.99,89.86,89.87,4938.0,73.7356,73.793,73.6864,73.6946,4938.0
2016-04-12 09:50:00,89.92,89.95,89.79,89.79,23324.0,73.7356,73.7602,73.629,73.629,23324.0
2016-04-12 09:55:00,89.79,89.94,89.79,89.94,3975.0,73.629,73.752,73.629,73.752,3975.0
2016-04-12 10:00:00,89.91,89.97,89.89,89.9,9197.0,73.7274,73.7766,73.711,73.7192,9197.0
2016-04-12 10:05:00,89.88,89.9,89.78,89.78,3727.0,73.7028,73.7192,73.6208,73.6208,3727.0
2016-04-12 10:10:00,89.74,89.74,89.6,89.61,6993.0,73.588,73.588,73.4732,73.4814,6993.0
2016-04-12 10:15:00,89.59,89.66,89.56,89.64,5163.0,73.465,73.5224,73.4404,73.506,5163.0
2016-04-12 10:20:00,89.63,89.63,89.42,89.42,20151.0,73.4978,73.4978,73.3256,73.3256,20151.0
2016-04-12 10:25:00,89.41,89.6,89.41,89.59,6254.0,73.3174,73.4732,73.3174,73.465,6254.0
2016-04-12 10:30:00,89.59,89.9,89.58,89.7,15190.0,73.465,73.7192,73.4568,73.5552,15190.0
2016-04-12 10:35:00,89.71,89.79,89.57,89.65,9685.0,73.5634,73.629,73.4486,73.5142,9685.0
2016-04-12 10:40:00,89.69,89.77,89.67,89.72,5900.0,73.547,73.6126,73.5306,73.5716,5900.0
2016-04-12 10:45:00,89.73,89.75,89.64,89.7,6643.0,73.5798,73.5962,73.506,73.5552,6643.0
2016-04-12 10:50:00,89.7,89.98,89.7,89.93,24841.0,73.5552,73.7848,73.5552,73.7438,24841.0
2016-04-12 10:55:00,89.94,90.03,89.94,89.96,12478.0,73.752,73.8258,73.752,73.7684,12478.0
2016-04-12 11:00:00,89.99,90.05,89.88,89.88,16858.0,73.793,73.8422,73.7028,73.7028,16858.0
2016-04-12 11:05:00,89.89,90.12,89.89,90.04,14030.0,73.711,73.8996,73.711,73.834,14030.0
2016-04-12 11:10:00,90.05,90.08,89.96,89.96,8610.0,73.8422,73.8668,73.7684,73.7684,8610.0
2016-04-12 11:15:00,89.96,90.05,89.96,90.01,23956.0,73.7684,73.8422,73.7684,73.8094,23956.0
2016-04-12 11:20:00,90.0,90.08,89.99,90.05,13734.0,73.8012,73.8668,73.793,73.8422,13734.0
2016-04-12 11:25:00,90.06,90.08,90.0,90.0,25758.0,73.8504,73.8668,73.8012,73.8012,25758.0
2016-04-12 11:30:00,90.01,90.08,89.97,90.0,17251.0,73.8094,73.8668,73.7766,73.8012,17251.0
2016-04-12 11:35:00,90.02,90.09,90.0,90.03,12018.0,73.8176,73.875,73.8012,73.8258,12018.0
2016-04-12 11:40:00,90.04,90.07,89.99,89.99,14257.0,73.834,73.8586,73.793,73.793,14257.0
2016-04-12 11:45:00,89.98,89.99,89.9,89.92,15578.0,73.7848,73.793,73.7192,73.7356,15578.0
2016-04-12 11:50:00,89.93,89.97,89.88,89.88,5262.0,73.7438,73.7766,73.7028,73.7028,5262.0
2016-04-12 11:55:00,89.88,89.9,89.82,89.83,13958.0,73.7028,73.7192,73.6536,73.6618,13958.0
2016-04-12 12:00:00,89.83,89.88,89.82,89.85,10657.0,73.6618,73.7028,73.6536,73.6782,10657.0
2016-04-12 12:05:00,89.85,89.85,89.68,89.7,30215.0,73.6782,73.6782,73.5388,73.5552,30215.0
2016-04-12 12:10:00,89.69,89.73,89.65,89.67,19890.0,73.547,73.5798,73.5142,73.5306,19890.0
2016-04-12 12:15:00,89.68,89.81,89.68,89.75,9901.0,73.5388,73.6454,73.5388,73.5962,9901.0
2016-04-12 12:20:00,89.73,89.81,89.72,89.8,10010.0,73.5798,73.6454,73.5716,73.6372,10010.0
2016-04-12 12:25:00,89.81,89.85,89.76,89.83,6425.0,73.6454,73.6782,73.6044,73.6618,6425.0
2016-04-12 12:30:00,89.83,89.88,89.8,89.8,15422.0,73.6618,73.7028,73.6372,73.6372,15422.0
2016-04-12 12:35:00,89.81,89.89,89.81,89.83,12213.0,73.6454,73.711,73.6454,73.6618,12213.0
2016-04-12 12:40:00,89.84,89.89,89.83,89.86,8223.0,73.67,73.711,73.6618,73.6864,8223.0
2016-04-12 12:45:00,89.86,89.86,89.77,89.82,8083.0,73.6864,73.6864,73.6126,73.6536,8083.0
2016-04-12 12:50:00,89.83,89.93,89.83,89.89,15829.0,73.6618,73.7438,73.6618,73.711,15829.0
2016-04-12 12:55:00,89.89,89.91,89.85,89.85,7723.0,73.711,73.7274,73.6782,73.6782,7723.0
2016-04-12 13:00:00,89.85,89.9,89.84,89.85,8224.0,73.6782,73.7192,73.67,73.6782,8224.0
2016-04-12 13:05:00,89.86,89.88,89.81,89.84,4852.0,73.6864,73.7028,73.6454,73.67,4852.0
2016-04-12 13:10:00,89.86,89.89,89.79,89.79,16899.0,73.6864,73.711,73.629,73.629,16899.0
2016-04-12 13:15:00,89.78,89.81,89.68,89.72,15633.0,73.6208,73.6454,73.5388,73.5716,15633.0
2016-04-12 13:20:00,89.73,89.74,89.69,89.73,8904.0,73.5798,73.588,73.547,73.5798,8904.0
2016-04-12 13:25:00,89.74,89.81,89.74,89.76,14097.0,73.588,73.6454,73.588,73.6044,14097.0
2016-04-12 13:30:00,89.78,89.87,89.77,89.78,8378.0,73.6208,73.6946,73.6126,73.6208,8378.0
2016-04-12 13:35:00,89.78,89.79,89.72,89.73,8395.0,73.6208,73.629,73.5716,73.5798,8395.0
2016-04-12 13:40:00,89.73,89.8,89.72,89.77,12128.0,73.5798,73.6372,73.5716,73.6126,12128.0
2016-04-12 13:45:00,89.78,89.83,89.78,89.81,11232.0,73.6208,73.6618,73.6208,73.6454,11232.0
2016-04-12 13:50:00,89.8,89.8,89.74,89.79,15400.0,73.6372,73.6372,73.588,73.629,15400.0
2016-04-12 13:55:00,89.8,89.82,89.77,89.79,23944.0,73.6372,73.6536,73.6126,73.629,23944.0
2016-04-12 14:00:00,89.8,89.83,89.78,89.81,14281.0,73.6372,73.6618,73.6208,73.6454,14281.0
2016-04-12 14:05:00,89.81,89.82,89.73,89.77,20597.0,73.6454,73.6536,73.5798,73.6126,20597.0
2016-04-12 14:10:00,89.78,89.93,89.78,89.88,15873.0,73.6208,73.7438,73.6208,73.7028,15873.0
2016-04-12 14:15:00,89.89,89.92,89.87,89.87,13917.0,73.711,73.7356,73.6946,73.6946,13917.0
2016-04-12 14:20:00,89.87,89.88,89.81,89.82,7265.0,73.6946,73.7028,73.6454,73.6536,7265.0
2016-04-12 14:25:00,89.81,89.83,89.76,89.77,10063.0,73.6454,73.6618,73.6044,73.6126,10063.0
2016-04-12 14:30:00,89.76,89.84,89.75,89.83,7808.0,73.6044,73.67,73.5962,73.6618,7808.0
2016-04-12 14:35:00,89.82,89.88,89.79,89.86,8636.0,73.6536,73.7028,73.629,73.6864,8636.0
2016-04-12 14:40:00,89.87,89.94,89.86,89.88,13135.0,73.6946,73.752,73.6864,73.7028,13135.0
2016-04-12 14:45:00,89.89,89.93,89.86,89.87,30617.0,73.711,73.7438,73.6864,73.6946,30617.0
2016-04-12 14:50:00,89.89,89.94,89.89,89.93,13816.0,73.711,73.752,73.711,73.7438,13816.0
2016-04-12 14:55:00,89.93,89.94,89.87,89.91,8164.0,73.7438,73.752,73.6946,73.7274,8164.0
2016-04-12 15:00:00,89.92,90.04,89.91,90.04,19638.0,73.7356,73.834,73.7274,73.834,19638.0
2016-04-12 15:05:00,90.06,90.1,90.05,90.09,24545.0,73.8504,73.8832,73.8422,73.875,24545.0
2016-04-12 15:10:00,90.11,90.16,90.11,90.12,13574.0,73.8914,73.9324,73.8914,73.8996,13574.0
2016-04-12 15:15:00,90.12,90.14,90.1,90.14,11585.0,73.8996,73.916,73.8832,73.916,11585.0
2016-04-12 15:20:00,90.14,90.14,89.99,90.01,21593.0,73.916,73.916,73.793,73.8094,21593.0
2016-04-12 15:25:00,90.0,90.02,89.96,89.98,23615.0,73.8012,73.8176,73.7684,73.7848,23615.0
2016-04-12 15:30:00,89.99,90.08,89.95,90.06,27923.0,73.793,73.8668,73.7602,73.8504,27923.0
2016-04-12 15:35:00,90.07,90.07,89.96,89.98,28843.0,73.8586,73.8586,73.7684,73.7848,28843.0
2016-04-12 15:40:00,89.98,90.03,89.96,89.97,30968.0,73.7848,73.8258,73.7684,73.7766,30968.0
2016-04-12 15:45:00,89.97,90.0,89.94,89.97,23427.0,73.7766,73.8012,73.752,73.7766,23427.0
2016-04-12 15:50:00,89.97,90.04,89.96,89.99,25794.0,73.7766,73.834,73.7684,73.793,25794.0
2016-04-12 15:55:00,89.99,90.12,89.94,90.11,59198.0,73.793,73.8996,73.752,73.8914,59198.0
2016-04-13 09:30:00,90.49,90.54,90.12,90.39,31136.0,74.203,74.244,73.8996,74.121,31136.0
2016-04-13 09:35:00,90.38,90.46,90.25,90.3,17472.0,74.1128,74.1784,74.0062,74.0472,17472.0
2016-04-13 09:40:00,90.31,90.39,90.22,90.29,20211.0,74.0554,74.121,73.9816,74.039,20211.0
2016-04-13 09:45:00,90.34,90.37,90.2,90.32,10861.0,74.08,74.1046,73.9652,74.0636,10861.0
2016-04-13 09:50:00,90.34,90.49,90.34,90.44,24996.0,74.08,74.203,74.08,74.162,24996.0
2016-04-13 09:55:00,90.42,90.42,90.25,90.25,18831.0,74.1456,74.1456,74.0062,74.0062,18831.0
2016-04-13 10:00:00,90.24,90.27,90.18,90.23,11372.0,73.998,74.0226,73.9488,73.9898,11372.0
2016-04-13 10:05:00,90.23,90.25,90.16,90.19,8655.0,73.9898,74.0062,73.9324,73.957,8655.0
2016-04-13 10:10:00,90.21,90.29,90.21,90.26,23017.0,73.9734,74.039,73.9734,74.0144,23017.0
2016-04-13 10:15:00,90.25,90.25,90.09,90.13,11817.0,74.0062,74.0062,73.875,73.9078,11817.0
2016-04-13 10:20:00,90.12,90.19,90.01,90.06,9980.0,73.8996,73.957,73.8094,73.8504,9980.0
2016-04-13 10:25:00,90.06,90.1,90.02,90.08,9819.0,73.8504,73.8832,73.8176,73.8668,9819.0
2016-04-13 10:30:00,90.07,90.16,90.03,90.05,9342.0,73.8586,73.9324,73.8258,73.8422,9342.0
2016-04-13 10:35:00,90.06,90.06,89.87,89.91,12504.0,73.8504,73.8504,73.6946,73.7274,12504.0
2016-04-13 10:40:00,89.92,89.95,89.87,89.94,12362.0,73.7356,73.7602,73.6946,73.752,12362.0
2016-04-13 10:45:00,89.94,89.94,89.83,89.86,12221.0,73.752,73.752,73.6618,73.6864,12221.0
2016-04-13 10:50:00,89.87,90.06,89.83,90.05,13652.0,73.6946,73.8504,73.6618,73.8422,13652.0
2016-04-13 10:55:00,90.07,90.08,89.85,89.85,7103.0,73.8586,73.8668,73.6782,73.6782,7103.0
2016-04-13 11:00:00,89.85,89.94,89.83,89.83,9492.0,73.6782,73.752,73.6618,73.6618,9492.0
2016-04-13 11:05:00,89.84,89.87,89.8,89.86,26508.0,73.67,73.6946,73.6372,73.6864,26508.0
2016-04-13 11:10:00,89.85,89.86,89.79,89.82,11954.0,73.6782,73.6864,73.629,73.6536,11954.0
2016-04-13 11:15:00,89.83,89.86,89.81,89.84,8659.0,73.6618,73.6864,73.6454,73.67,8659.0
2016-04-13 11:20:00,89.85,89.86,89.8,89.82,17073.0,73.6782,73.6864,73.6372,73.6536,17073.0
2016-04-13 11:25:00,89.83,89.86,89.81,89.85,28047.0,73.6618,73.6864,73.6454,73.6782,28047.0
2016-04-13 11:30:00,89.86,89.9,89.83,89.84,55400.0,73.6864,73.7192,73.6618,73.67,55400.0
2016-04-13 11:35:00,89.85,89.9,89.83,89.87,23392.0,73.6782,73.7192,73.6618,73.6946,23392.0
2016-04-13 11:40:00,89.87,89.91,89.83,89.83,14066.0,73.6946,73.7274,73.6618,73.6618,14066.0
2016-04-13 11:45:00,89.84,89.87,89.81,89.83,12288.0,73.67,73.6946,73.6454,73.6618,12288.0
2016-04-13 11:50:00,89.84,89.86,89.79,89.79,11826.0,73.67,73.6864,73.629,73.629,11826.0
2016-04-13 11:55:00,89.81,89.86,89.8,89.82,9347.0,73.6454,73.6864,73.6372,73.6536,9347.0
2016-04-13 12:00:00,89.81,89.84,89.76,89.79,6785.0,73.6454,73.67,73.6044,73.629,6785.0
2016-04-13 12:05:00,89.8,89.82,89.76,89.78,9186.0,73.6372,73.6536,73.6044,73.6208,9186.0
2016-04-13 12:10:00,89.79,89.81,89.77,89.77,9675.0,73.629,73.6454,73.6126,73.6126,9675.0
2016-04-13 12:15:00,89.77,89.8,89.74,89.76,10902.0,73.6126,73.6372,73.588,73.6044,10902.0
2016-04-13 12:20:00,89.76,89.76,89.7,89.72,5044.0,73.6044,73.6044,73.5552,73.5716,5044.0
2016-04-13 12:25:00,89.73,89.8,89.72,89.73,13707.0,73.5798,73.6372,73.5716,73.5798,13707.0
2016-04-13 12:30:00,89.73,89.76,89.71,89.72,13381.0,73.5798,73.6044,73.5634,73.5716,13381.0
2016-04-13 12:35:00,89.72,89.75,89.72,89.74,6853.0,73.5716,73.5962,73.5716,73.588,6853.0
2016-04-13 12:40:00,89.73,89.8,89.72,89.79,8600.0,73.5798,73.6372,73.5716,73.629,8600.0
2016-04-13 12:45:00,89.8,89.83,89.79,89.8,9655.0,73.6372,73.6618,73.629,73.6372,9655.0
2016-04-13 12:50:00,89.81,89.85,89.81,89.82,11311.0,73.6454,73.6782,73.6454,73.6536,11311.0
2016-04-13 12:55:00,89.82,89.82,89.77,89.77,5444.0,73.6536,73.6536,73.6126,73.6126,5444.0
2016-04-13 13:00:00,89.76,89.84,89.75,89.79,8608.0,73.6044,73.67,73.5962,73.629,8608.0
2016-04-13 13:05:00,89.79,89.9,89.79,89.87,5917.0,73.629,73.7192,73.629,73.6946,5917.0
2016-04-13 13:10:00,89.86,89.89,89.85,89.86,4324.0,73.6864,73.711,73.6782,73.6864,4324.0
2016-04-13 13:15:00,89.87,89.91,89.85,89.88,6600.0,73.6946,73.7274,73.6782,73.7028,6600.0
2016-04-13 13:20:00,89.88,89.93,89.85,89.91,10682.0,73.7028,73.7438,73.6782,73.7274,10682.0
2016-04-13 13:25:00,89.93,89.96,89.91,89.96,9225.0,73.7438,73.7684,73.7274,73.7684,9225.0
2016-04-13 13:30:00,89.96,90.01,89.96,90.0,14091.0,73.7684,73.8094,73.7684,73.8012,14091.0
2016-04-13 13:35:00,90.0,90.08,89.97,90.08,18857.0,73.8012,73.8668,73.7766,73.8668,18857.0
2016-04-13 13:40:00,90.08,90.1,90.04,90.09,6058.0,73.8668,73.8832,73.834,73.875,6058.0
2016-04-13 13:45:00,90.09,90.1,90.0,90.01,11299.0,73.875,73.8832,73.8012,73.8094,11299.0
2016-04-13 13:50:00,90.02,90.06,89.97,90.04,9258.0,73.8176,73.8504,73.7766,73.834,9258.0
2016-04-13 13:55:00,90.04,90.1,90.02,90.09,4700.0,73.834,73.8832,73.8176,73.875,4700.0
2016-04-13 14:00:00,90.09,90.1,90.02,90.03,10450.0,73.875,73.8832,73.8176,73.8258,10450.0
2016-04-13 14:05:00,90.03,90.19,90.01,90.19,15738.0,73.8258,73.957,73.8094,73.957,15738.0
2016-04-13 14:10:00,90.18,90.2,90.07,90.07,12093.0,73.9488,73.9652,73.8586,73.8586,12093.0
2016-04-13 14:15:00,90.07,90.12,90.05,90.1,15771.0,73.8586,73.8996,73.8422,73.8832,15771.0
2016-04-13 14:20:00,90.1,90.16,90.09,90.15,10124.0,73.8832,73.9324,73.875,73.9242,10124.0
2016-04-13 14:25:00,90.14,90.18,90.11,90.12,16253.0,73.916,73.9488,73.8914,73.8996,16253.0
2016-04-13 14:30:00,90.12,90.2,90.12,90.17,9836.0,73.8996,73.9652,73.8996,73.9406,9836.0
2016-04-13 14:35:00,90.2,90.22,90.15,90.22,10421.0,73.9652,73.9816,73.9242,73.9816,10421.0
2016-04-13 14:40:00,90.21,90.21,90.17,90.19,7827.0,73.9734,73.9734,73.9406,73.957,7827.0
2016-04-13 14:45:00,90.19,90.23,90.1,90.12,27491.0,73.957,73.9898,73.8832,73.8996,27491.0
2016-04-13 14:50:00,90.11,90.14,90.06,90.12,9487.0,73.8914,73.916,73.8504,73.8996,9487.0
2016-04-13 14:55:00,90.11,90.15,90.1,90.13,10131.0,73.8914,73.9242,73.8832,73.9078,10131.0
2016-04-13 15:00:00,90.13,90.19,90.12,90.18,18109.0,73.9078,73.957,73.8996,73.9488,18109.0
2016-04-13 15:05:00,90.19,90.2,90.15,90.19,15484.0,73.957,73.9652,73.9242,73.957,15484.0
2016-04-13 15:10:00,90.2,90.2,90.15,90.19,14604.0,73.9652,73.9652,73.9242,73.957,14604.0
2016-04-13 15:15:00,90.17,90.19,90.16,90.17,15132.0,73.9406,73.957,73.9324,73.9406,15132.0
2016-04-13 15:20:00,90.17,90.18,90.14,90.17,15227.0,73.9406,73.9488,73.916,73.9406,15227.0
2016-04-13 15:25:00,90.16,90.18,90.16,90.18,16937.0,73.9324,73.9488,73.9324,73.9488,16937.0
2016-04-13 15:30:00,90.18,90.25,90.17,90.22,41488.0,73.9488,74.0062,73.9406,73.9816,41488.0
2016-04-13 15:35:00,90.23,90.24,90.17,90.21,24497.0,73.9898,73.998,73.9406,73.9734,24497.0
2016-04-13 15:40:00,90.2,90.24,90.19,90.21,18365.0,73.9652,73.998,73.957,73.9734,18365.0
2016-04-13 15:45:00,90.21,90.23,90.14,90.17,24114.0,73.9734,73.9898,73.916,73.9406,24114.0
2016-04-13 15:50:00,90.17,90.22,90.13,90.15,67805.0,73.9406,73.9816,73.9078,73.9242,67805.0
2016-04-13 15:55:00,90.16,90.24,90.15,90.24,135283.0,73.9324,73.998,73.9242,73.998,135283.0
2016-04-14 09:30:00,90.53,90.65,90.27,90.27,28808.0,74.2358,74.3342,74.0226,74.0226,28808.0
2016-04-14 09:35:00,90.3,90.33,90.21,90.28,23681.0,74.0472,74.0718,73.9734,74.0308,23681.0
2016-04-14 09:40:00,90.26,90.3,90.21,90.26,3536.0,74.0144,74.0472,73.9734,74.0144,3536.0
2016-04-14 09:45:00,90.25,90.26,90.06,90.09,4908.0,74.0062,74.0144,73.8504,73.875,4908.0
2016-04-14 09:50:00,90.13,90.13,89.96,90.0,14320.0,73.9078,73.9078,73.7684,73.8012,14320.0
2016-04-14 09:55:00,90.01,90.05,89.97,90.05,11626.0,73.8094,73.8422,73.7766,73.8422,11626.0
2016-04-14 10:00:00,90.05,90.17,90.0,90.16,13094.0,73.8422,73.9406,73.8012,73.9324,13094.0
2016-04-14 10:05:00,90.16,90.23,90.12,90.2,5412.0,73.9324,73.9898,73.8996,73.9652,5412.0
2016-04-14 10:10:00,90.21,90.26,90.21,90.24,4444.0,73.9734,74.0144,73.9734,73.998,4444.0
2016-04-14 10:15:00,90.25,90.3,90.21,90.26,9784.0,74.0062,74.0472,73.9734,74.0144,9784.0
2016-04-14 10:20:00,90.26,90.3,90.22,90.24,10472.0,74.0144,74.0472,73.9816,73.998,10472.0
2016-04-14 10:25:00,90.26,90.31,90.21,90.24,16801.0,74.0144,74.0554,73.9734,73.998,16801.0
2016-04-14 10:30:00,90.26,90.3,90.22,90.24,14419.0,74.0144,74.0472,73.9816,73.998,14419.0
2016-04-14 10:35:00,90.23,90.28,90.23,90.27,13002.0,73.9898,74.0308,73.9898,74.0226,13002.0
2016-04-14 10:40:00,90.28,90.3,90.27,90.28,7359.0,74.0308,74.0472,74.0226,74.0308,7359.0
2016-04-14 10:45:00,90.29,90.3,90.22,90.25,11738.0,74.039,74.0472,73.9816,74.0062,11738.0
2016-04-14 10:50:00,90.26,90.34,90.24,90.32,31081.0,74.0144,74.08,73.998,74.0636,31081.0
2016-04-14 10:55:00,90.32,90.36,90.27,90.3,11600.0,74.0636,74.0964,74.0226,74.0472,11600.0
2016-04-14 11:00:00,90.3,90.33,90.29,90.3,8452.0,74.0472,74.0718,74.039,74.0472,8452.0
2016-04-14 11:05:00,90.31,90.37,90.29,90.35,5825.0,74.0554,74.1046,74.039,74.0882,5825.0
2016-04-14 11:10:00,90.38,90.44,90.37,90.39,15690.0,74.1128,74.162,74.1046,74.121,15690.0
2016-04-14 11:15:00,90.4,90.41,90.34,90.36,14409.0,74.1292,74.1374,74.08,74.0964,14409.0
2016-04-14 11:20:00,90.35,90.37,90.3,90.35,8366.0,74.0882,74.1046,74.0472,74.0882,8366.0
2016-04-14 11:25:00,90.35,90.36,90.25,90.3,25757.0,74.0882,74.0964,74.0062,74.0472,25757.0
2016-04-14 11:30:00,90.3,90.41,90.3,90.38,12784.0,74.0472,74.1374,74.0472,74.1128,12784.0
2016-04-14 11:35:00,90.39,90.4,90.35,90.35,13522.0,74.121,74.1292,74.0882,74.0882,13522.0
2016-04-14 11:40:00,90.36,90.37,90.3,90.32,6789.0,74.0964,74.1046,74.0472,74.0636,6789.0
2016-04-14 11:45:00,90.33,90.37,90.33,90.36,7231.0,74.0718,74.1046,74.0718,74.0964,7231.0
2016-04-14 11:50:00,90.37,90.37,90.3,90.3,5156.0,74.1046,74.1046,74.0472,74.0472,5156.0
2016-04-14 11:55:00,90.31,90.32,90.27,90.3,14282.0,74.0554,74.0636,74.0226,74.0472,14282.0
2016-04-14 12:00:00,90.3,90.32,90.28,90.31,9723.0,74.0472,74.0636,74.0308,74.0554,9723.0
2016-04-14 12:05:00,90.31,90.32,90.28,90.29,10970.0,74.0554,74.0636,74.0308,74.039,10970.0
2016-04-14 12:10:00,90.3,90.31,90.26,90.31,4900.0,74.0472,74.0554,74.0144,74.0554,4900.0
2016-04-14 12:15:00,90.31,90.32,90.29,90.31,8863.0,74.0554,74.0636,74.039,74.0554,8863.0
2016-04-14 12:20:00,90.3,90.32,90.26,90.3,7441.0,74.0472,74.0636,74.0144,74.0472,7441.0
2016-04-14 12:25:00,90.31,90.32,90.29,90.3,20281.0,74.0554,74.0636,74.039,74.0472,20281.0
2016-04-14 12:30:00,90.29,90.32,90.27,90.32,13200.0,74.039,74.0636,74.0226,74.0636,13200.0
2016-04-14 12:35:00,90.32,90.37,90.28,90.37,18854.0,74.0636,74.1046,74.0308,74.1046,18854.0
2016-04-14 12:40:00,90.36,90.37,90.33,90.35,25024.0,74.0964,74.1046,74.0718,74.0882,25024.0
2016-04-14 12:45:00,90.35,90.36,90.31,90.33,8434.0,74.0882,74.0964,74.0554,74.0718,8434.0
2016-04-14 12:50:00,90.33,90.35,90.3,90.32,8979.0,74.0718,74.0882,74.0472,74.0636,8979.0
2016-04-14 12:55:00,90.32,90.36,90.32,90.36,13140.0,74.0636,74.0964,74.0636,74.0964,13140.0
2016-04-14 13:00:00,90.36,90.37,90.33,90.35,16084.0,74.0964,74.1046,74.0718,74.0882,16084.0
2016-04-14 13:05:00,90.36,90.38,90.31,90.35,16219.0,74.0964,74.1128,74.0554,74.0882,16219.0
2016-04-14 13:10:00,90.35,90.36,90.31,90.36,6539.0,74.0882,74.0964,74.0554,74.0964,6539.0
2016-04-14 13:15:00,90.36,90.37,90.3,90.31,6420.0,74.0964,74.1046,74.0472,74.0554,6420.0
2016-04-14 13:20:00,90.31,90.31,90.26,90.28,8382.0,74.0554,74.0554,74.0144,74.0308,8382.0
2016-04-14 13:25:00,90.27,90.32,90.25,90.29,16744.0,74.0226,74.0636,74.0062,74.039,16744.0
2016-04-14 13:30:00,90.29,90.32,90.27,90.3,16749.0,74.039,74.0636,74.0226,74.0472,16749.0
2016-04-14 13:35:00,90.3,90.32,90.28,90.3,21180.0,74.0472,74.0636,74.0308,74.0472,21180.0
2016-04-14 13:40:00,90.3,90.32,90.28,90.3,12166.0,74.0472,74.0636,74.0308,74.0472,12166.0
2016-04-14 13:45:00,90.3,90.31,90.27,90.3,9637.0,74.0472,74.0554,74.0226,74.0472,9637.0
2016-04-14 13:50:00,90.3,90.31,90.24,90.25,10242.0,74.0472,74.0554,73.998,74.0062,10242.0
2016-04-14 13:55:00,90.25,90.29,90.24,90.27,11503.0,74.0062,74.039,73.998,74.0226,11503.0
2016-04-14 14:00:00,90.28,90.28,90.21,90.26,12007.0,74.0308,74.0308,73.9734,74.0144,12007.0
2016-04-14 14:05:00,90.26,90.32,90.26,90.3,16934.0,74.0144,74.0636,74.0144,74.0472,16934.0
2016-04-14 14:10:00,90.3,90.31,90.26,90.26,5915.0,74.0472,74.0554,74.0144,74.0144,5915.0
2016-04-14 14:15:00,90.26,90.31,90.25,90.3,14492.0,74.0144,74.0554,74.0062,74.0472,14492.0
2016-04-14 14:20:00,90.3,90.31,90.29,90.3,25485.0,74.0472,74.0554,74.039,74.0472,25485.0
2016-04-14 14:25:00,90.29,90.3,90.24,90.24,12856.0,74.039,74.0472,73.998,73.998,12856.0
2016-04-14 14:30:00,90.24,90.24,90.18,90.18,11021.0,73.998,73.998,73.9488,73.9488,11021.0
2016-04-14 14:35:00,90.18,90.19,90.12,90.16,21418.0,73.9488,73.957,73.8996,73.9324,21418.0
2016-04-14 14:40:00,90.15,90.16,90.14,90.15,27601.0,73.9242,73.9324,73.916,73.9242,27601.0
2016-04-14 14:45:00,90.15,90.16,90.12,90.16,15392.0,73.9242,73.9324,73.8996,73.9324,15392.0
2016-04-14 14:50:00,90.16,90.19,90.15,90.17,28453.0,73.9324,73.957,73.9242,73.9406,28453.0
2016-04-14 14:55:00,90.17,90.17,90.11,90.12,24723.0,73.9406,73.9406,73.8914,73.8996,24723.0
2016-04-14 15:00:00,90.12,90.16,90.12,90.14,23997.0,73.8996,73.9324,73.8996,73.916,23997.0
2016-04-14 15:05:00,90.14,90.16,90.13,90.14,6228.0,73.916,73.9324,73.9078,73.916,6228.0
2016-04-14 15:10:00,90.14,90.14,90.05,90.08,25151.0,73.916,73.916,73.8422,73.8668,25151.0
2016-04-14 15:15:00,90.07,90.11,90.07,90.07,22221.0,73.8586,73.8914,73.8586,73.8586,22221.0
2016-04-14 15:20:00,90.08,90.1,90.06,90.06,24315.0,73.8668,73.8832,73.8504,73.8504,24315.0
2016-04-14 15:25:00,90.06,90.09,90.04,90.05,20360.0,73.8504,73.875,73.834,73.8422,20360.0
2016-04-14 15:30:00,90.04,90.09,90.04,90.06,37357.0,73.834,73.875,73.834,73.8504,37357.0
2016-04-14 15:35:00,90.06,90.14,90.05,90.12,63527.0,73.8504,73.916,73.8422,73.8996,63527.0
2016-04-14 15:40:00,90.11,90.14,90.09,90.14,26583.0,73.8914,73.916,73.875,73.916,26583.0
2016-04-14 15:45:00,90.14,90.2,90.11,90.14,39290.0,73.916,73.9652,73.8914,73.916,39290.0
2016-04-14 15:50:00,90.15,90.18,90.14,90.18,32774.0,73.9242,73.9488,73.916,73.9488,32774.0
2016-04-14 15:55:00,90.18,90.29,90.14,90.26,131356.0,73.9488,74.039,73.916,74.0144,131356.0
2016-04-15 09:30:00,90.83,90.83,89.75,89.88,230006.0,74.4818,74.4818,73.5962,73.7028,230006.0
2016-04-15 09:35:00,89.9,90.23,89.9,90.06,10090.0,73.7192,73.9898,73.7192,73.8504,10090.0
2016-04-15 09:40:00,90.12,90.28,90.11,90.19,4597.0,73.8996,74.0308,73.8914,73.957,4597.0
2016-04-15 09:45:00,90.18,90.32,90.14,90.3,9990.0,73.9488,74.0636,73.916,74.0472,9990.0
2016-04-15 09:50:00,90.32,90.45,90.32,90.33,11526.0,74.0636,74.1702,74.0636,74.0718,11526.0
2016-04-15 09:55:00,90.33,90.5,90.33,90.43,13907.0,74.0718,74.2112,74.0718,74.1538,13907.0
2016-04-15 10:00:00,90.41,90.42,90.31,90.36,20518.0,74.1374,74.1456,74.0554,74.0964,20518.0
2016-04-15 10:05:00,90.34,90.36,90.29,90.31,20545.0,74.08,74.0964,74.039,74.0554,20545.0
2016-04-15 10:10:00,90.31,90.31,90.2,90.23,13490.0,74.0554,74.0554,73.9652,73.9898,13490.0
2016-04-15 10:15:00,90.23,90.28,90.17,90.19,11648.0,73.9898,74.0308,73.9406,73.957,11648.0
2016-04-15 10:20:00,90.19,90.2,90.06,90.11,23002.0,73.957,73.9652,73.8504,73.8914,23002.0
2016-04-15 10:25:00,90.14,90.16,90.1,90.16,12243.0,73.916,73.9324,73.8832,73.9324,12243.0
2016-04-15 10:30:00,90.16,90.17,90.1,90.17,22292.0,73.9324,73.9406,73.8832,73.9406,22292.0
2016-04-15 10:35:00,90.16,90.16,90.12,90.14,26131.0,73.9324,73.9324,73.8996,73.916,26131.0
2016-04-15 10:40:00,90.14,90.27,90.14,90.27,13187.0,73.916,74.0226,73.916,74.0226,13187.0
2016-04-15 10:45:00,90.27,90.29,90.2,90.24,15802.0,74.0226,74.039,73.9652,73.998,15802.0
2016-04-15 10:50:00,90.25,90.26,90.17,90.2,21967.0,74.0062,74.0144,73.9406,73.9652,21967.0
2016-04-15 10:55:00,90.19,90.26,90.19,90.24,9725.0,73.957,74.0144,73.957,73.998,9725.0
2016-04-15 11:00:00,90.23,90.26,90.21,90.21,8808.0,73.9898,74.0144,73.9734,73.9734,8808.0
2016-04-15 11:05:00,90.22,90.26,90.21,90.23,10238.0,73.9816,74.0144,73.9734,73.9898,10238.0
2016-04-15 11:10:00,90.23,90.26,90.2,90.25,8564.0,73.9898,74.0144,73.9652,74.0062,8564.0
2016-04-15 11:15:00,90.25,90.3,90.24,90.29,13656.0,74.0062,74.0472,73.998,74.039,13656.0
2016-04-15 11:20:00,90.3,90.35,90.3,90.32,7187.0,74.0472,74.0882,74.0472,74.0636,7187.0
2016-04-15 11:25:00,90.32,90.34,90.3,90.3,11620.0,74.0636,74.08,74.0472,74.0472,11620.0
2016-04-15 11:30:00,90.31,90.31,90.27,90.28,9323.0,74.0554,74.0554,74.0226,74.0308,9323.0
2016-04-15 11:35:00,90.26,90.27,90.21,90.22,10401.0,74.0144,74.0226,73.9734,73.9816,10401.0
2016-04-15 11:40:00,90.22,90.28,90.2,90.28,7187.0,73.9816,74.0308,73.9652,74.0308,7187.0
2016-04-15 11:45:00,90.28,90.28,90.25,90.25,6770.0,74.0308,74.0308,74.0062,74.0062,6770.0
2016-04-15 11:50:00,90.25,90.28,90.25,90.28,10821.0,74.0062,74.0308,74.0062,74.0308,10821.0
2016-04-15 11:55:00,90.29,90.31,90.24,90.25,7375.0,74.039,74.0554,73.998,74.0062,7375.0
2016-04-15 12:00:00,90.25,90.25,90.22,90.23,8734.0,74.0062,74.0062,73.9816,73.9898,8734.0
2016-04-15 12:05:00,90.23,90.25,90.18,90.18,6086.0,73.9898,74.0062,73.9488,73.9488,6086.0
2016-04-15 12:10:00,90.18,90.2,90.15,90.15,4700.0,73.9488,73.9652,73.9242,73.9242,4700.0
2016-04-15 12:15:00,90.14,90.14,90.06,90.08,7930.0,73.916,73.916,73.8504,73.8668,7930.0
2016-04-15 12:20:00,90.09,90.1,90.05,90.06,8984.0,73.875,73.8832,73.8422,73.8504,8984.0
2016-04-15 12:25:00,90.03,90.1,90.01,90.1,6299.0,73.8258,73.8832,73.8094,73.8832,6299.0
2016-04-15 12:30:00,90.1,90.1,90.02,90.02,5684.0,73.8832,73.8832,73.8176,73.8176,5684.0
2016-04-15 12:35:00,90.02,90.02,89.96,89.98,17509.0,73.8176,73.8176,73.7684,73.7848,17509.0
2016-04-15 12:40:00,89.99,90.0,89.98,90.0,8127.0,73.793,73.8012,73.7848,73.8012,8127.0
2016-04-15 12:45:00,90.0,90.08,90.0,90.08,9911.0,73.8012,73.8668,73.8012,73.8668,9911.0
2016-04-15 12:50:00,90.08,90.11,90.07,90.1,6688.0,73.8668,73.8914,73.8586,73.8832,6688.0
2016-04-15 12:55:00,90.1,90.11,90.06,90.1,7157.0,73.8832,73.8914,73.8504,73.8832,7157.0
2016-04-15 13:00:00,90.1,90.1,90.06,90.1,9394.0,73.8832,73.8832,73.8504,73.8832,9394.0
2016-04-15 13:05:00,90.1,90.11,90.08,90.09,7269.0,73.8832,73.8914,73.8668,73.875,7269.0
2016-04-15 13:10:00,90.09,90.11,90.06,90.08,7342.0,73.875,73.8914,73.8504,73.8668,7342.0
2016-04-15 13:15:00,90.08,90.08,89.98,89.99,7502.0,73.8668,73.8668,73.7848,73.793,7502.0
2016-04-15 13:20:00,90.0,90.03,90.0,90.01,8047.0,73.8012,73.8258,73.8012,73.8094,8047.0
2016-04-15 13:25:00,90.01,90.07,89.99,90.06,7512.0,73.8094,73.8586,73.793,73.8504,7512.0
2016-04-15 13:30:00,90.07,90.07,90.03,90.06,5517.0,73.8586,73.8586,73.8258,73.8504,5517.0
2016-04-15 13:35:00,90.06,90.06,89.97,90.0,4360.0,73.8504,73.8504,73.7766,73.8012,4360.0
2016-04-15 13:40:00,90.01,90.04,90.0,90.02,3314.0,73.8094,73.834,73.8012,73.8176,3314.0
2016-04-15 13:45:00,90.02,90.09,90.02,90.08,8067.0,73.8176,73.875,73.8176,73.8668,8067.0
2016-04-15 13:50:00,90.08,90.09,90.04,90.05,3822.0,73.8668,73.875,73.834,73.8422,3822.0
2016-04-15 13:55:00,90.05,90.06,90.01,90.01,5929.0,73.8422,73.8504,73.8094,73.8094,5929.0
2016-04-15 14:00:00,90.01,90.03,90.0,90.02,12130.0,73.8094,73.8258,73.8012,73.8176,12130.0
2016-04-15 14:05:00,90.03,90.03,90.01,90.02,7254.0,73.8258,73.8258,73.8094,73.8176,7254.0
2016-04-15 14:10:00,90.03,90.03,90.01,90.03,19426.0,73.8258,73.8258,73.8094,73.8258,19426.0
2016-04-15 14:15:00,90.03,90.07,90.02,90.06,10081.0,73.8258,73.8586,73.8176,73.8504,10081.0
2016-04-15 14:20:00,90.05,90.07,90.04,90.07,12202.0,73.8422,73.8586,73.834,73.8586,12202.0
2016-04-15 14:25:00,90.07,90.12,90.06,90.12,13484.0,73.8586,73.8996,73.8504,73.8996,13484.0
2016-04-15 14:30:00,90.12,90.12,90.11,90.12,15123.0,73.8996,73.8996,73.8914,73.8996,15123.0
2016-04-15 14:35:00,90.12,90.12,90.08,90.09,9443.0,73.8996,73.8996,73.8668,73.875,9443.0
2016-04-15 14:40:00,90.1,90.1,90.06,90.06,14782.0,73.8832,73.8832,73.8504,73.8504,14782.0
2016-04-15 14:45:00,90.06,90.08,90.06,90.07,7583.0,73.8504,73.8668,73.8504,73.8586,7583.0
2016-04-15 14:50:00,90.07,90.07,90.05,90.06,16463.0,73.8586,73.8586,73.8422,73.8504,16463.0
2016-04-15 14:55:00,90.06,90.1,90.05,90.09,25791.0,73.8504,73.8832,73.8422,73.875,25791.0
2016-04-15 15:00:00,90.09,90.1,90.08,90.08,12233.0,73.875,73.8832,73.8668,73.8668,12233.0
2016-04-15 15:05:00,90.09,90.09,90.07,90.08,16185.0,73.875,73.875,73.8586,73.8668,16185.0
2016-04-15 15:10:00,90.08,90.1,90.04,90.07,26771.0,73.8668,73.8832,73.834,73.8586,26771.0
2016-04-15 15:15:00,90.07,90.08,90.05,90.07,17410.0,73.8586,73.8668,73.8422,73.8586,17410.0
2016-04-15 15:20:00,90.07,90.09,90.06,90.08,27463.0,73.8586,73.875,73.8504,73.8668,27463.0
2016-04-15 15:25:00,90.08,90.09,90.06,90.06,13682.0,73.8668,73.875,73.8504,73.8504,13682.0
2016-04-15 15:30:00,90.07,90.08,90.05,90.06,29186.0,73.8586,73.8668,73.8422,73.8504,29186.0
2016-04-15 15:35:00,90.05,90.09,90.04,90.04,16809.0,73.8422,73.875,73.834,73.834,16809.0
2016-04-15 15:40:00,90.04,90.09,90.04,90.05,27132.0,73.834,73.875,73.834,73.8422,27132.0
2016-04-15 15:45:00,90.05,90.07,90.0,90.0,33192.0,73.8422,73.8586,73.8012,73.8012,33192.0
2016-04-15 15:50:00,90.01,90.08,90.0,90.04,55001.0,73.8094,73.8668,73.8012,73.834,55001.0
2016-04-15 15:55:00,90.04,90.22,90.04,90.16,147113.0,73.834,73.9816,73.834,73.9324,147113.0
2016-04-18 09:30:00,89.96,90.04,89.71,89.99,27724.0,73.7684,73.834,73.5634,73.793,27724.0
2016-04-18 09:35:00,89.98,89.99,89.87,89.95,5122.0,73.7848,73.793,73.6946,73.7602,5122.0
2016-04-18 09:40:00,89.94,90.05,89.92,90.0,7415.0,73.752,73.8422,73.7356,73.8012,7415.0
2016-04-18 09:45:00,89.98,90.18,89.95,90.15,6311.0,73.7848,73.9488,73.7602,73.9242,6311.0
2016-04-18 09:50:00,90.15,90.28,90.15,90.26,9493.0,73.9242,74.0308,73.9242,74.0144,9493.0
2016-04-18 09:55:00,90.29,90.29,90.19,90.2,4000.0,74.039,74.039,73.957,73.9652,4000.0
2016-04-18 10:00:00,90.19,90.2,90.12,90.19,21780.0,73.957,73.9652,73.8996,73.957,21780.0
2016-04-18 10:05:00,90.2,90.21,90.15,90.15,20089.0,73.9652,73.9734,73.9242,73.9242,20089.0
2016-04-18 10:10:00,90.16,90.23,90.16,90.2,23234.0,73.9324,73.9898,73.9324,73.9652,23234.0
2016-04-18 10:15:00,90.2,90.22,90.17,90.17,30764.0,73.9652,73.9816,73.9406,73.9406,30764.0
2016-04-18 10:20:00,90.17,90.26,90.16,90.24,7730.0,73.9406,74.0144,73.9324,73.998,7730.0
2016-04-18 10:25:00,90.25,90.27,90.17,90.23,22548.0,74.0062,74.0226,73.9406,73.9898,22548.0
2016-04-18 10:30:00,90.24,90.26,90.22,90.22,30897.0,73.998,74.0144,73.9816,73.9816,30897.0
2016-04-18 10:35:00,90.24,90.27,90.21,90.23,13900.0,73.998,74.0226,73.9734,73.9898,13900.0
2016-04-18 10:40:00,90.23,90.31,90.23,90.28,11625.0,73.9898,74.0554,73.9898,74.0308,11625.0
2016-04-18 10:45:00,90.3,90.33,90.24,90.33,4410.0,74.0472,74.0718,73.998,74.0718,4410.0
2016-04-18 10:50:00,90.34,90.48,90.34,90.47,6525.0,74.08,74.1948,74.08,74.1866,6525.0
2016-04-18 10:55:00,90.48,90.5,90.3,90.3,15809.0,74.1948,74.2112,74.0472,74.0472,15809.0
2016-04-18 11:00:00,90.31,90.39,90.29,90.39,5817.0,74.0554,74.121,74.039,74.121,5817.0
2016-04-18 11:05:00,90.4,90.44,90.36,90.36,5490.0,74.1292,74.162,74.0964,74.0964,5490.0
2016-04-18 11:10:00,90.38,90.48,90.38,90.46,7554.0,74.1128,74.1948,74.1128,74.1784,7554.0
2016-04-18 11:15:00,90.48,90.5,90.42,90.43,8609.0,74.1948,74.2112,74.1456,74.1538,8609.0
2016-04-18 11:20:00,90.44,90.5,90.44,90.46,10660.0,74.162,74.2112,74.162,74.1784,10660.0
2016-04-18 11:25:00,90.45,90.47,90.41,90.44,15666.0,74.1702,74.1866,74.1374,74.162,15666.0
2016-04-18 11:30:00,90.43,90.5,90.43,90.45,12670.0,74.1538,74.2112,74.1538,74.1702,12670.0
2016-04-18 11:35:00,90.42,90.46,90.41,90.41,5271.0,74.1456,74.1784,74.1374,74.1374,5271.0
2016-04-18 11:40:00,90.41,90.44,90.38,90.43,7324.0,74.1374,74.162,74.1128,74.1538,7324.0
2016-04-18 11:45:00,90.43,90.46,90.41,90.42,10407.0,74.1538,74.1784,74.1374,74.1456,10407.0
2016-04-18 11:50:00,90.41,90.47,90.4,90.45,6901.0,74.1374,74.1866,74.1292,74.1702,6901.0
2016-04-18 11:55:00,90.47,90.49,90.44,90.48,4114.0,74.1866,74.203,74.162,74.1948,4114.0
2016-04-18 12:00:00,90.48,90.51,90.48,90.49,9800.0,74.1948,74.2194,74.1948,74.203,9800.0
2016-04-18 12:05:00,90.49,90.51,90.46,90.49,8213.0,74.203,74.2194,74.1784,74.203,8213.0
2016-04-18 12:10:00,90.5,90.5,90.44,90.44,5329.0,74.2112,74.2112,74.162,74.162,5329.0
2016-04-18 12:15:00,90.44,90.48,90.44,90.46,3500.0,74.162,74.1948,74.162,74.1784,3500.0
2016-04-18 12:20:00,90.47,90.53,90.47,90.51,9551.0,74.1866,74.2358,74.1866,74.2194,9551.0
2016-04-18 12:25:00,90.52,90.56,90.51,90.56,4509.0,74.2276,74.2604,74.2194,74.2604,4509.0
2016-04-18 12:30:00,90.56,90.68,90.56,90.63,10200.0,74.2604,74.3588,74.2604,74.3178,10200.0
2016-04-18 12:35:00,90.64,90.65,90.61,90.64,3772.0,74.326,74.3342,74.3014,74.326,3772.0
2016-04-18 12:40:00,90.64,90.64,90.6,90.6,5559.0,74.326,74.326,74.2932,74.2932,5559.0
2016-04-18 12:45:00,90.6,90.61,90.58,90.59,3712.0,74.2932,74.3014,74.2768,74.285,3712.0
2016-04-18 12:50:00,90.6,90.64,90.59,90.63,5063.0,74.2932,74.326,74.285,74.3178,5063.0
2016-04-18 12:55:00,90.62,90.64,90.58,90.59,5780.0,74.3096,74.326,74.2768,74.285,5780.0
2016-04-18 13:00:00,90.59,90.59,90.52,90.52,6500.0,74.285,74.285,74.2276,74.2276,6500.0
2016-04-18 13:05:00,90.53,90.56,90.53,90.55,3900.0,74.2358,74.2604,74.2358,74.2522,3900.0
2016-04-18 13:10:00,90.55,90.56,90.53,90.54,4220.0,74.2522,74.2604,74.2358,74.244,4220.0
2016-04-18 13:15:00,90.54,90.54,90.46,90.48,9056.0,74.244,74.244,74.1784,74.1948,9056.0
2016-04-18 13:20:00,90.47,90.52,90.46,90.52,10666.0,74.1866,74.2276,74.1784,74.2276,10666.0
2016-04-18 13:25:00,90.51,90.52,90.47,90.49,5748.0,74.2194,74.2276,74.1866,74.203,5748.0
2016-04-18 13:30:00,90.49,90.51,90.48,90.49,6361.0,74.203,74.2194,74.1948,74.203,6361.0
2016-04-18 13:35:00,90.48,90.48,90.44,90.45,11015.0,74.1948,74.1948,74.162,74.1702,11015.0
2016-04-18 13:40:00,90.46,90.57,90.44,90.57,10947.0,74.1784,74.2686,74.162,74.2686,10947.0
2016-04-18 13:45:00,90.58,90.65,90.58,90.63,7086.0,74.2768,74.3342,74.2768,74.3178,7086.0
2016-04-18 13:50:00,90.62,90.63,90.58,90.62,6129.0,74.3096,74.3178,74.2768,74.3096,6129.0
2016-04-18 13:55:00,90.64,90.66,90.61,90.63,11527.0,74.326,74.3424,74.3014,74.3178,11527.0
2016-04-18 14:00:00,90.63,90.63,90.56,90.6,7332.0,74.3178,74.3178,74.2604,74.2932,7332.0
2016-04-18 14:05:00,90.59,90.6,90.57,90.59,9728.0,74.285,74.2932,74.2686,74.285,9728.0
2016-04-18 14:10:00,90.59,90.61,90.57,90.61,11356.0,74.285,74.3014,74.2686,74.3014,11356.0
2016-04-18 14:15:00,90.61,90.64,90.6,90.64,14468.0,74.3014,74.326,74.2932,74.326,14468.0
2016-04-18 14:20:00,90.64,90.69,90.63,90.65,17701.0,74.326,74.367,74.3178,74.3342,17701.0
2016-04-18 14:25:00,90.65,90.68,90.6,90.6,9896.0,74.3342,74.3588,74.2932,74.2932,9896.0
2016-04-18 14:30:00,90.61,90.61,90.57,90.57,12356.0,74.3014,74.3014,74.2686,74.2686,12356.0
2016-04-18 14:35:00,90.57,90.62,90.57,90.62,25177.0,74.2686,74.3096,74.2686,74.3096,25177.0
2016-04-18 14:40:00,90.61,90.64,90.61,90.63,18291.0,74.3014,74.326,74.3014,74.3178,18291.0
2016-04-18 14:45:00,90.63,90.64,90.6,90.64,7553.0,74.3178,74.326,74.2932,74.326,7553.0
2016-04-18 14:50:00,90.64,90.67,90.63,90.64,13878.0,74.326,74.3506,74.3178,74.326,13878.0
2016-04-18 14:55:00,90.64,90.64,90.58,90.61,13138.0,74.326,74.326,74.2768,74.3014,13138.0
2016-04-18 15:00:00,90.6,90.63,90.59,90.63,7707.0,74.2932,74.3178,74.285,74.3178,7707.0
2016-04-18 15:05:00,90.62,90.62,90.57,90.59,10293.0,74.3096,74.3096,74.2686,74.285,10293.0
2016-04-18 15:10:00,90.6,90.62,90.58,90.58,12715.0,74.2932,74.3096,74.2768,74.2768,12715.0
2016-04-18 15:15:00,90.58,90.64,90.58,90.63,13971.0,74.2768,74.326,74.2768,74.3178,13971.0
2016-04-18 15:20:00,90.64,90.64,90.61,90.62,5898.0,74.326,74.326,74.3014,74.3096,5898.0
2016-04-18 15:25:00,90.62,90.64,90.6,90.63,18031.0,74.3096,74.326,74.2932,74.3178,18031.0
2016-04-18 15:30:00,90.63,90.64,90.61,90.62,15211.0,74.3178,74.326,74.3014,74.3096,15211.0
2016-04-18 15:35:00,90.62,90.69,90.61,90.66,20894.0,74.3096,74.367,74.3014,74.3424,20894.0
2016-04-18 15:40:00,90.67,90.73,90.66,90.72,28203.0,74.3506,74.3998,74.3424,74.3916,28203.0
2016-04-18 15:45:00,90.71,90.72,90.69,90.69,20172.0,74.3834,74.3916,74.367,74.367,20172.0
2016-04-18 15:50:00,90.7,90.75,90.69,90.74,18701.0,74.3752,74.4162,74.367,74.408,18701.0
2016-04-18 15:55:00,90.74,90.76,90.68,90.7,90025.0,74.408,74.4244,74.3588,74.3752,90025.0
2016-04-19 09:30:00,91.0,91.0,90.66,90.76,31580.0,74.6212,74.6212,74.3424,74.4244,31580.0
2016-04-19 09:35:00,90.78,90.87,90.73,90.74,9806.0,74.4408,74.5146,74.3998,74.408,9806.0
2016-04-19 09:40:00,90.79,90.93,90.79,90.89,14055.0,74.449,74.5638,74.449,74.531,14055.0
2016-04-19 09:45:00,90.86,90.86,90.72,90.76,11345.0,74.5064,74.5064,74.3916,74.4244,11345.0
2016-04-19 09:50:00,90.77,90.84,90.67,90.72,4989.0,74.4326,74.49,74.3506,74.3916,4989.0
2016-04-19 09:55:00,90.72,90.73,90.57,90.63,15380.0,74.3916,74.3998,74.2686,74.3178,15380.0
2016-04-19 10:00:00,90.62,90.68,90.61,90.63,12656.0,74.3096,74.3588,74.3014,74.3178,12656.0
2016-04-19 10:05:00,90.65,90.68,90.56,90.59,14348.0,74.3342,74.3588,74.2604,74.285,14348.0
2016-04-19 10:10:00,90.56,90.68,90.55,90.66,8875.0,74.2604,74.3588,74.2522,74.3424,8875.0
2016-04-19 10:15:00,90.66,90.68,90.6,90.66,12177.0,74.3424,74.3588,74.2932,74.3424,12177.0
2016-04-19 10:20:00,90.65,90.78,90.65,90.77,5314.0,74.3342,74.4408,74.3342,74.4326,5314.0
2016-04-19 10:25:00,90.77,90.9,90.77,90.87,8730.0,74.4326,74.5392,74.4326,74.5146,8730.0
2016-04-19 10:30:00,90.88,90.89,90.76,90.81,11062.0,74.5228,74.531,74.4244,74.4654,11062.0
2016-04-19 10:35:00,90.8,90.82,90.66,90.72,21500.0,74.4572,74.4736,74.3424,74.3916,21500.0
2016-04-19 10:40:00,90.72,90.78,90.68,90.76,11869.0,74.3916,74.4408,74.3588,74.4244,11869.0
2016-04-19 10:45:00,90.77,90.8,90.75,90.8,6722.0,74.4326,74.4572,74.4162,74.4572,6722.0
2016-04-19 10:50:00,90.8,90.82,90.75,90.78,11862.0,74.4572,74.4736,74.4162,74.4408,11862.0
2016-04-19 10:55:00,90.78,90.91,90.77,90.88,33009.0,74.4408,74.5474,74.4326,74.5228,33009.0
2016-04-19 11:00:00,90.88,90.88,90.72,90.75,17535.0,74.5228,74.5228,74.3916,74.4162,17535.0
2016-04-19 11:05:00,90.75,90.77,90.69,90.7,12982.0,74.4162,74.4326,74.367,74.3752,12982.0
2016-04-19 11:10:00,90.7,90.7,90.59,90.59,15047.0,74.3752,74.3752,74.285,74.285,15047.0
2016-04-19 11:15:00,90.62,90.64,90.58,90.59,11681.0,74.3096,74.326,74.2768,74.285,11681.0
2016-04-19 11:20:00,90.59,90.61,90.58,90.59,6488.0,74.285,74.3014,74.2768,74.285,6488.0
2016-04-19 11:25:00,90.58,90.64,90.57,90.62,6895.0,74.2768,74.326,74.2686,74.3096,6895.0
2016-04-19 11:30:00,90.61,90.7,90.58,90.7,12806.0,74.3014,74.3752,74.2768,74.3752,12806.0
2016-04-19 11:35:00,90.7,90.77,90.68,90.7,56456.0,74.3752,74.4326,74.3588,74.3752,56456.0
2016-04-19 11:40:00,90.68,90.71,90.63,90.69,90547.0,74.3588,74.3834,74.3178,74.367,90547.0
2016-04-19 11:45:00,90.71,90.78,90.7,90.73,18265.0,74.3834,74.4408,74.3752,74.3998,18265.0
2016-04-19 11:50:00,90.71,90.74,90.52,90.66,41512.0,74.3834,74.408,74.2276,74.3424,41512.0
2016-04-19 11:55:00,90.66,90.7,90.57,90.57,16470.0,74.3424,74.3752,74.2686,74.2686,16470.0
2016-04-19 12:00:00,90.6,90.61,90.53,90.57,10096.0,74.2932,74.3014,74.2358,74.2686,10096.0
2016-04-19 12:05:00,90.6,90.61,90.56,90.6,10262.0,74.2932,74.3014,74.2604,74.2932,10262.0
2016-04-19 12:10:00,90.59,90.62,90.55,90.56,7809.0,74.285,74.3096,74.2522,74.2604,7809.0
2016-04-19 12:15:00,90.54,90.6,90.52,90.53,6891.0,74.244,74.2932,74.2276,74.2358,6891.0
2016-04-19 12:20:00,90.53,90.54,90.5,90.52,4875.0,74.2358,74.244,74.2112,74.2276,4875.0
2016-04-19 12:25:00,90.53,90.53,90.49,90.5,7451.0,74.2358,74.2358,74.203,74.2112,7451.0
2016-04-19 12:30:00,90.5,90.51,90.4,90.41,8159.0,74.2112,74.2194,74.1292,74.1374,8159.0
2016-04-19 12:35:00,90.42,90.42,90.35,90.4,9338.0,74.1456,74.1456,74.0882,74.1292,9338.0
2016-04-19 12:40:00,90.38,90.41,90.36,90.37,5849.0,74.1128,74.1374,74.0964,74.1046,5849.0
2016-04-19 12:45:00,90.38,90.39,90.27,90.3,9720.0,74.1128,74.121,74.0226,74.0472,9720.0
2016-04-19 12:50:00,90.3,90.45,90.28,90.41,11926.0,74.0472,74.1702,74.0308,74.1374,11926.0
2016-04-19 12:55:00,90.43,90.45,90.4,90.45,8471.0,74.1538,74.1702,74.1292,74.1702,8471.0
2016-04-19 13:00:00,90.44,90.44,90.42,90.42,13497.0,74.162,74.162,74.1456,74.1456,13497.0
2016-04-19 13:05:00,90.41,90.42,90.38,90.41,7927.0,74.1374,74.1456,74.1128,74.1374,7927.0
2016-04-19 13:10:00,90.39,90.45,90.38,90.45,13213.0,74.121,74.1702,74.1128,74.1702,13213.0
2016-04-19 13:15:00,90.44,90.44,90.38,90.39,8486.0,74.162,74.162,74.1128,74.121,8486.0
2016-04-19 13:20:00,90.39,90.41,90.38,90.4,8795.0,74.121,74.1374,74.1128,74.1292,8795.0
2016-04-19 13:25:00,90.4,90.45,90.38,90.39,9085.0,74.1292,74.1702,74.1128,74.121,9085.0
2016-04-19 13:30:00,90.4,90.45,90.38,90.45,5470.0,74.1292,74.1702,74.1128,74.1702,5470.0
2016-04-19 13:35:00,90.42,90.43,90.4,90.41,7104.0,74.1456,74.1538,74.1292,74.1374,7104.0
2016-04-19 13:40:00,90.42,90.44,90.42,90.43,8859.0,74.1456,74.162,74.1456,74.1538,8859.0
2016-04-19 13:45:00,90.43,90.44,90.42,90.43,17562.0,74.1538,74.162,74.1456,74.1538,17562.0
2016-04-19 13:50:00,90.44,90.44,90.37,90.4,12955.0,74.162,74.162,74.1046,74.1292,12955.0
2016-04-19 13:55:00,90.4,90.41,90.39,90.4,9627.0,74.1292,74.1374,74.121,74.1292,9627.0
2016-04-19 14:00:00,90.4,90.5,90.4,90.46,24202.0,74.1292,74.2112,74.1292,74.1784,24202.0
2016-04-19 14:05:00,90.46,90.48,90.41,90.46,23570.0,74.1784,74.1948,74.1374,74.1784,23570.0
2016-04-19 14:10:00,90.46,90.47,90.44,90.45,18318.0,74.1784,74.1866,74.162,74.1702,18318.0
2016-04-19 14:15:00,90.45,90.48,90.43,90.46,11511.0,74.1702,74.1948,74.1538,74.1784,11511.0
2016-04-19 14:20:00,90.47,90.51,90.46,90.5,14745.0,74.1866,74.2194,74.1784,74.2112,14745.0
2016-04-19 14:25:00,90.49,90.5,90.43,90.43,8659.0,74.203,74.2112,74.1538,74.1538,8659.0
2016-04-19 14:30:00,90.43,90.43,90.36,90.36,13836.0,74.1538,74.1538,74.0964,74.0964,13836.0
2016-04-19 14:35:00,90.37,90.39,90.32,90.39,10866.0,74.1046,74.121,74.0636,74.121,10866.0
2016-04-19 14:40:00,90.4,90.41,90.38,90.4,8950.0,74.1292,74.1374,74.1128,74.1292,8950.0
2016-04-19 14:45:00,90.4,90.44,90.39,90.44,12335.0,74.1292,74.162,74.121,74.162,12335.0
2016-04-19 14:50:00,90.47,90.47,90.42,90.46,11666.0,74.1866,74.1866,74.1456,74.1784,11666.0
2016-04-19 14:55:00,90.47,90.48,90.4,90.41,10486.0,74.1866,74.1948,74.1292,74.1374,10486.0
2016-04-19 15:00:00,90.39,90.4,90.33,90.36,9312.0,74.121,74.1292,74.0718,74.0964,9312.0
2016-04-19 15:05:00,90.35,90.46,90.35,90.43,14550.0,74.0882,74.1784,74.0882,74.1538,14550.0
2016-04-19 15:10:00,90.42,90.57,90.42,90.56,17097.0,74.1456,74.2686,74.1456,74.2604,17097.0
2016-04-19 15:15:00,90.57,90.59,90.5,90.53,12153.0,74.2686,74.285,74.2112,74.2358,12153.0
2016-04-19 15:20:00,90.53,90.62,90.51,90.62,12636.0,74.2358,74.3096,74.2194,74.3096,12636.0
2016-04-19 15:25:00,90.62,90.68,90.62,90.63,22095.0,74.3096,74.3588,74.3096,74.3178,22095.0
2016-04-19 15:30:00,90.65,90.68,90.63,90.65,18173.0,74.3342,74.3588,74.3178,74.3342,18173.0
2016-04-19 15:35:00,90.65,90.66,90.54,90.59,33772.0,74.3342,74.3424,74.244,74.285,33772.0
2016-04-19 15:40:00,90.6,90.64,90.56,90.56,26036.0,74.2932,74.326,74.2604,74.2604,26036.0
2016-04-19 15:45:00,90.56,90.62,90.56,90.62,28378.0,74.2604,74.3096,74.2604,74.3096,28378.0
2016-04-19 15:50:00,90.7,90.77,90.62,90.66,63969.0,74.3752,74.4326,74.3096,74.3424,63969.0
2016-04-19 15:55:00,90.66,90.75,90.63,90.74,95039.0,74.3424,74.4162,74.3178,74.408,95039.0
2016-04-20 09:30:00,90.68,90.79,90.47,90.62,51020.0,74.3588,74.449,74.1866,74.3096,51020.0
2016-04-20 09:35:00,90.63,90.68,90.37,90.42,11338.0,74.3178,74.3588,74.1046,74.1456,11338.0
2016-04-20 09:40:00,90.47,90.55,90.43,90.46,10648.0,74.1866,74.2522,74.1538,74.1784,10648.0
2016-04-20 09:45:00,90.41,90.65,90.4,90.62,14429.0,74.1374,74.3342,74.1292,74.3096,14429.0
2016-04-20 09:50:00,90.64,90.71,90.62,90.67,46872.0,74.326,74.3834,74.3096,74.3506,46872.0
2016-04-20 09:55:00,90.66,90.7,90.61,90.65,32652.0,74.3424,74.3752,74.3014,74.3342,32652.0
2016-04-20 10:00:00,90.66,90.7,90.61,90.66,19444.0,74.3424,74.3752,74.3014,74.3424,19444.0
2016-04-20 10:05:00,90.67,90.7,90.58,90.63,27441.0,74.3506,74.3752,74.2768,74.3178,27441.0
2016-04-20 10:10:00,90.63,90.69,90.63,90.68,17024.0,74.3178,74.367,74.3178,74.3588,17024.0
2016-04-20 10:15:00,90.68,90.68,90.55,90.58,27519.0,74.3588,74.3588,74.2522,74.2768,27519.0
2016-04-20 10:20:00,90.58,90.59,90.45,90.5,15040.0,74.2768,74.285,74.1702,74.2112,15040.0
2016-04-20 10:25:00,90.49,90.53,90.48,90.49,16028.0,74.203,74.2358,74.1948,74.203,16028.0
2016-04-20 10:30:00,90.5,90.6,90.49,90.59,15728.0,74.2112,74.2932,74.203,74.285,15728.0
2016-04-20 10:35:00,90.58,90.58,90.46,90.49,108364.0,74.2768,74.2768,74.1784,74.203,108364.0
2016-04-20 10:40:00,90.49,90.49,90.24,90.26,12014.0,74.203,74.203,73.998,74.0144,12014.0
2016-04-20 10:45:00,90.25,90.31,90.19,90.27,8919.0,74.0062,74.0554,73.957,74.0226,8919.0
2016-04-20 10:50:00,90.27,90.4,90.2,90.4,9618.0,74.0226,74.1292,73.9652,74.1292,9618.0
2016-04-20 10:55:00,90.39,90.45,90.37,90.41,18865.0,74.121,74.1702,74.1046,74.1374,18865.0
2016-04-20 11:00:00,90.44,90.45,90.42,90.43,23334.0,74.162,74.1702,74.1456,74.1538,23334.0
2016-04-20 11:05:00,90.45,90.62,90.44,90.59,10580.0,74.1702,74.3096,74.162,74.285,10580.0
2016-04-20 11:10:00,90.59,90.61,90.56,90.58,15475.0,74.285,74.3014,74.2604,74.2768,15475.0
2016-04-20 11:15:00,90.59,90.62,90.57,90.6,32308.0,74.285,74.3096,74.2686,74.2932,32308.0
2016-04-20 11:20:00,90.61,90.73,90.6,90.69,33134.0,74.3014,74.3998,74.2932,74.367,33134.0
2016-04-20 11:25:00,90.7,90.71,90.65,90.65,12565.0,74.3752,74.3834,74.3342,74.3342,12565.0
2016-04-20 11:30:00,90.66,90.71,90.64,90.65,13684.0,74.3424,74.3834,74.326,74.3342,13684.0
2016-04-20 11:35:00,90.65,90.7,90.65,90.69,8455.0,74.3342,74.3752,74.3342,74.367,8455.0
2016-04-20 11:40:00,90.68,90.71,90.67,90.68,8768.0,74.3588,74.3834,74.3506,74.3588,8768.0
2016-04-20 11:45:00,90.69,90.72,90.65,90.66,21637.0,74.367,74.3916,74.3342,74.3424,21637.0
2016-04-20 11:50:00,90.67,90.68,90.65,90.66,9571.0,74.3506,74.3588,74.3342,74.3424,9571.0
2016-04-20 11:55:00,90.66,90.68,90.61,90.62,11604.0,74.3424,74.3588,74.3014,74.3096,11604.0
2016-04-20 12:00:00,90.64,90.66,90.64,90.65,5086.0,74.326,74.3424,74.326,74.3342,5086.0
2016-04-20 12:05:00,90.65,90.66,90.59,90.6,9857.0,74.3342,74.3424,74.285,74.2932,9857.0
2016-04-20 12:10:00,90.6,90.63,90.56,90.57,7515.0,74.2932,74.3178,74.2604,74.2686,7515.0
2016-04-20 12:15:00,90.56,90.56,90.44,90.47,12674.0,74.2604,74.2604,74.162,74.1866,12674.0
2016-04-20 12:20:00,90.47,90.55,90.47,90.55,3922.0,74.1866,74.2522,74.1866,74.2522,3922.0
2016-04-20 12:25:00,90.56,90.56,90.54,90.55,4112.0,74.2604,74.2604,74.244,74.2522,4112.0
2016-04-20 12:30:00,90.57,90.57,90.48,90.48,22034.0,74.2686,74.2686,74.1948,74.1948,22034.0
2016-04-20 12:35:00,90.48,90.5,90.45,90.5,38359.0,74.1948,74.2112,74.1702,74.2112,38359.0
2016-04-20 12:40:00,90.49,90.61,90.49,90.61,3764.0,74.203,74.3014,74.203,74.3014,3764.0
2016-04-20 12:45:00,90.61,90.63,90.6,90.61,3779.0,74.3014,74.3178,74.2932,74.3014,3779.0
2016-04-20 12:50:00,90.61,90.64,90.58,90.58,3734.0,74.3014,74.326,74.2768,74.2768,3734.0
2016-04-20 12:55:00,90.58,90.59,90.53,90.54,3455.0,74.2768,74.285,74.2358,74.244,3455.0
2016-04-20 13:00:00,90.57,90.61,90.56,90.57,3747.0,74.2686,74.3014,74.2604,74.2686,3747.0
2016-04-20 13:05:00,90.57,90.57,90.42,90.44,5803.0,74.2686,74.2686,74.1456,74.162,5803.0
2016-04-20 13:10:00,90.43,90.51,90.43,90.49,3405.0,74.1538,74.2194,74.1538,74.203,3405.0
2016-04-20 13:15:00,90.51,90.52,90.44,90.44,4943.0,74.2194,74.2276,74.162,74.162,4943.0
2016-04-20 13:20:00,90.45,90.49,90.44,90.45,6480.0,74.1702,74.203,74.162,74.1702,6480.0
2016-04-20 13:25:00,90.45,90.46,90.42,90.46,6484.0,74.1702,74.1784,74.1456,74.1784,6484.0
2016-04-20 13:30:00,90.45,90.48,90.41,90.45,18479.0,74.1702,74.1948,74.1374,74.1702,18479.0
2016-04-20 13:35:00,90.45,90.47,90.42,90.44,9632.0,74.1702,74.1866,74.1456,74.162,9632.0
2016-04-20 13:40:00,90.44,90.46,90.43,90.45,5034.0,74.162,74.1784,74.1538,74.1702,5034.0
2016-04-20 13:45:00,90.45,90.47,90.43,90.45,19177.0,74.1702,74.1866,74.1538,74.1702,19177.0
2016-04-20 13:50:00,90.46,90.49,90.45,90.48,12020.0,74.1784,74.203,74.1702,74.1948,12020.0
2016-04-20 13:55:00,90.48,90.51,90.47,90.49,10550.0,74.1948,74.2194,74.1866,74.203,10550.0
2016-04-20 14:00:00,90.5,90.5,90.42,90.44,13602.0,74.2112,74.2112,74.1456,74.162,13602.0
2016-04-20 14:05:00,90.43,90.46,90.41,90.42,11034.0,74.1538,74.1784,74.1374,74.1456,11034.0
2016-04-20 14:10:00,90.43,90.5,90.41,90.41,21424.0,74.1538,74.2112,74.1374,74.1374,21424.0
2016-04-20 14:15:00,90.43,90.46,90.41,90.45,12777.0,74.1538,74.1784,74.1374,74.1702,12777.0
2016-04-20 14:20:00,90.46,90.52,90.41,90.43,35545.0,74.1784,74.2276,74.1374,74.1538,35545.0
2016-04-20 14:25:00,90.44,90.46,90.4,90.45,27284.0,74.162,74.1784,74.1292,74.1702,27284.0
2016-04-20 14:30:00,90.45,90.51,90.44,90.45,29905.0,74.1702,74.2194,74.162,74.1702,29905.0
2016-04-20 14:35:00,90.45,90.52,90.44,90.45,28695.0,74.1702,74.2276,74.162,74.1702,28695.0
2016-04-20 14:40:00,90.47,90.51,90.45,90.46,10251.0,74.1866,74.2194,74.1702,74.1784,10251.0
2016-04-20 14:45:00,90.46,90.47,90.44,90.46,7738.0,74.1784,74.1866,74.162,74.1784,7738.0
2016-04-20 14:50:00,90.46,90.5,90.45,90.49,9575.0,74.1784,74.2112,74.1702,74.203,9575.0
2016-04-20 14:55:00,90.49,90.51,90.46,90.47,37467.0,74.203,74.2194,74.1784,74.1866,37467.0
2016-04-20 15:00:00,90.47,90.51,90.42,90.51,36303.0,74.1866,74.2194,74.1456,74.2194,36303.0
2016-04-20 15:05:00,90.5,90.54,90.47,90.53,20147.0,74.2112,74.244,74.1866,74.2358,20147.0
2016-04-20 15:10:00,90.53,90.56,90.46,90.46,14909.0,74.2358,74.2604,74.1784,74.1784,14909.0
2016-04-20 15:15:00,90.47,90.49,90.41,90.41,14012.0,74.1866,74.203,74.1374,74.1374,14012.0
2016-04-20 15:20:00,90.42,90.5,90.41,90.46,12542.0,74.1456,74.2112,74.1374,74.1784,12542.0
2016-04-20 15:25:00,90.45,90.56,90.45,90.45,32576.0,74.1702,74.2604,74.1702,74.1702,32576.0
2016-04-20 15:30:00,90.45,90.46,90.33,90.33,24843.0,74.1702,74.1784,74.0718,74.0718,24843.0
2016-04-20 15:35:00,90.33,90.34,90.23,90.26,29371.0,74.0718,74.08,73.9898,74.0144,29371.0
2016-04-20 15:40:00,90.26,90.27,90.2,90.2,31294.0,74.0144,74.0226,73.9652,73.9652,31294.0
2016-04-20 15:45:00,90.21,90.28,90.2,90.26,26164.0,73.9734,74.0308,73.9652,74.0144,26164.0
2016-04-20 15:50:00,90.25,90.25,90.16,90.16,42765.0,74.0062,74.0062,73.9324,73.9324,42765.0
2016-04-20 15:55:00,90.16,90.2,90.1,90.11,97949.0,73.9324,73.9652,73.8832,73.8914,97949.0
2016-04-21 09:30:00,90.62,90.71,89.96,89.97,32721.0,74.3096,74.3834,73.7684,73.7766,32721.0
2016-04-21 09:35:00,89.97,89.98,89.55,89.57,41356.0,73.7766,73.7848,73.4322,73.4486,41356.0
2016-04-21 09:40:00,89.6,89.67,89.5,89.55,30294.0,73.4732,73.5306,73.3912,73.4322,30294.0
2016-04-21 09:45:00,89.52,89.54,89.35,89.41,18223.0,73.4076,73.424,73.2682,73.3174,18223.0
2016-04-21 09:50:00,89.41,89.5,89.35,89.44,23035.0,73.3174,73.3912,73.2682,73.342,23035.0
2016-04-21 09:55:00,89.46,89.51,89.4,89.43,15746.0,73.3584,73.3994,73.3092,73.3338,15746.0
2016-04-21 10:00:00,89.45,89.52,89.42,89.52,20223.0,73.3502,73.4076,73.3256,73.4076,20223.0
2016-04-21 10:05:00,89.5,89.51,89.39,89.48,27440.0,73.3912,73.3994,73.301,73.3748,27440.0
2016-04-21 10:10:00,89.48,89.53,89.4,89.45,25110.0,73.3748,73.4158,73.3092,73.3502,25110.0
2016-04-21 10:15:00,89.45,89.52,89.45,89.48,17970.0,73.3502,73.4076,73.3502,73.3748,17970.0
2016-04-21 10:20:00,89.48,89.53,89.41,89.47,27126.0,73.3748,73.4158,73.3174,73.3666,27126.0
2016-04-21 10:25:00,89.47,89.5,89.4,89.48,21306.0,73.3666,73.3912,73.3092,73.3748,21306.0
2016-04-21 10:30:00,89.5,89.53,89.46,89.52,30202.0,73.3912,73.4158,73.3584,73.4076,30202.0
2016-04-21 10:35:00,89.52,89.63,89.49,89.61,40590.0,73.4076,73.4978,73.383,73.4814,40590.0
2016-04-21 10:40:00,89.6,89.74,89.6,89.69,38465.0,73.4732,73.588,73.4732,73.547,38465.0
2016-04-21 10:45:00,89.7,89.72,89.57,89.62,16847.0,73.5552,73.5716,73.4486,73.4896,16847.0
2016-04-21 10:50:00,89.64,89.69,89.63,89.65,24293.0,73.506,73.547,73.4978,73.5142,24293.0
2016-04-21 10:55:00,89.66,89.68,89.6,89.6,12862.0,73.5224,73.5388,73.4732,73.4732,12862.0
2016-04-21 11:00:00,89.62,89.67,89.56,89.57,13305.0,73.4896,73.5306,73.4404,73.4486,13305.0
2016-04-21 11:05:00,89.58,89.59,89.5,89.59,6652.0,73.4568,73.465,73.3912,73.465,6652.0
2016-04-21 11:10:00,89.58,89.61,89.49,89.5,7182.0,73.4568,73.4814,73.383,73.3912,7182.0
2016-04-21 11:15:00,89.5,89.51,89.39,89.39,9589.0,73.3912,73.3994,73.301,73.301,9589.0
2016-04-21 11:20:00,89.4,89.54,89.4,89.53,8313.0,73.3092,73.424,73.3092,73.4158,8313.0
2016-04-21 11:25:00,89.55,89.59,89.53,89.57,6400.0,73.4322,73.465,73.4158,73.4486,6400.0
2016-04-21 11:30:00,89.58,89.59,89.54,89.56,15624.0,73.4568,73.465,73.424,73.4404,15624.0
2016-04-21 11:35:00,89.55,89.55,89.44,89.47,11608.0,73.4322,73.4322,73.342,73.3666,11608.0
2016-04-21 11:40:00,89.48,89.53,89.47,89.52,14681.0,73.3748,73.4158,73.3666,73.4076,14681.0
2016-04-21 11:45:00,89.52,89.52,89.42,89.46,9385.0,73.4076,73.4076,73.3256,73.3584,9385.0
2016-04-21 11:50:00,89.46,89.57,89.46,89.53,6537.0,73.3584,73.4486,73.3584,73.4158,6537.0
2016-04-21 11:55:00,89.57,89.57,89.42,89.44,5294.0,73.4486,73.4486,73.3256,73.342,5294.0
2016-04-21 12:00:00,89.44,89.45,89.35,89.35,9341.0,73.342,73.3502,73.2682,73.2682,9341.0
2016-04-21 12:05:00,89.36,89.42,89.36,89.38,7635.0,73.2764,73.3256,73.2764,73.2928,7635.0
2016-04-21 12:10:00,89.38,89.43,89.33,89.34,7556.0,73.2928,73.3338,73.2518,73.26,7556.0
2016-04-21 12:15:00,89.34,89.4,89.32,89.39,7296.0,73.26,73.3092,73.2436,73.301,7296.0
2016-04-21 12:20:00,89.39,89.42,89.38,89.42,5161.0,73.301,73.3256,73.2928,73.3256,5161.0
2016-04-21 12:25:00,89.41,89.41,89.35,89.41,7582.0,73.3174,73.3174,73.2682,73.3174,7582.0
2016-04-21 12:30:00,89.41,89.48,89.4,89.47,12016.0,73.3174,73.3748,73.3092,73.3666,12016.0
2016-04-21 12:35:00,89.47,89.49,89.43,89.43,11889.0,73.3666,73.383,73.3338,73.3338,11889.0
2016-04-21 12:40:00,89.44,89.6,89.44,89.57,6582.0,73.342,73.4732,73.342,73.4486,6582.0
2016-04-21 12:45:00,89.56,89.56,89.51,89.51,8544.0,73.4404,73.4404,73.3994,73.3994,8544.0
2016-04-21 12:50:00,89.51,89.56,89.46,89.55,10112.0,73.3994,73.4404,73.3584,73.4322,10112.0
2016-04-21 12:55:00,89.53,89.54,89.47,89.47,6916.0,73.4158,73.424,73.3666,73.3666,6916.0
2016-04-21 13:00:00,89.46,89.6,89.46,89.52,8317.0,73.3584,73.4732,73.3584,73.4076,8317.0
2016-04-21 13:05:00,89.52,89.54,89.48,89.48,6670.0,73.4076,73.424,73.3748,73.3748,6670.0
2016-04-21 13:10:00,89.5,89.55,89.5,89.52,7388.0,73.3912,73.4322,73.3912,73.4076,7388.0
2016-04-21 13:15:00,89.5,89.56,89.5,89.56,4442.0,73.3912,73.4404,73.3912,73.4404,4442.0
2016-04-21 13:20:00,89.56,89.61,89.54,89.56,9292.0,73.4404,73.4814,73.424,73.4404,9292.0
2016-04-21 13:25:00,89.56,89.58,89.52,89.52,9180.0,73.4404,73.4568,73.4076,73.4076,9180.0
2016-04-21 13:30:00,89.51,89.52,89.47,89.48,7610.0,73.3994,73.4076,73.3666,73.3748,7610.0
2016-04-21 13:35:00,89.48,89.57,89.47,89.55,9110.0,73.3748,73.4486,73.3666,73.4322,9110.0
2016-04-21 13:40:00,89.55,89.61,89.54,89.57,8128.0,73.4322,73.4814,73.424,73.4486,8128.0
2016-04-21 13:45:00,89.56,89.58,89.54,89.54,8938.0,73.4404,73.4568,73.424,73.424,8938.0
2016-04-21 13:50:00,89.55,89.55,89.44,89.45,4235.0,73.4322,73.4322,73.342,73.3502,4235.0
2016-04-21 13:55:00,89.46,89.48,89.4,89.4,6278.0,73.3584,73.3748,73.3092,73.3092,6278.0
2016-04-21 14:00:00,89.4,89.43,89.37,89.38,9960.0,73.3092,73.3338,73.2846,73.2928,9960.0
2016-04-21 14:05:00,89.37,89.47,89.35,89.41,15066.0,73.2846,73.3666,73.2682,73.3174,15066.0
2016-04-21 14:10:00,89.4,89.49,89.4,89.45,12088.0,73.3092,73.383,73.3092,73.3502,12088.0
2016-04-21 14:15:00,89.44,89.48,89.44,89.45,13142.0,73.342,73.3748,73.342,73.3502,13142.0
2016-04-21 14:20:00,89.44,89.48,89.39,89.45,4955.0,73.342,73.3748,73.301,73.3502,4955.0
2016-04-21 14:25:00,89.45,89.51,89.45,89.5,7326.0,73.3502,73.3994,73.3502,73.3912,7326.0
2016-04-21 14:30:00,89.5,89.5,89.3,89.32,14321.0,73.3912,73.3912,73.2272,73.2436,14321.0
2016-04-21 14:35:00,89.32,89.33,89.27,89.29,11780.0,73.2436,73.2518,73.2026,73.219,11780.0
2016-04-21 14:40:00,89.28,89.31,89.23,89.29,11641.0,73.2108,73.2354,73.1698,73.219,11641.0
2016-04-21 14:45:00,89.31,89.36,89.3,89.36,11185.0,73.2354,73.2764,73.2272,73.2764,11185.0
2016-04-21 14:50:00,89.36,89.39,89.3,89.3,6900.0,73.2764,73.301,73.2272,73.2272,6900.0
2016-04-21 14:55:00,89.3,89.34,89.26,89.34,14828.0,73.2272,73.26,73.1944,73.26,14828.0
2016-04-21 15:00:00,89.34,89.42,89.34,89.36,15506.0,73.26,73.3256,73.26,73.2764,15506.0
2016-04-21 15:05:00,89.37,89.39,89.31,89.31,16139.0,73.2846,73.301,73.2354,73.2354,16139.0
2016-04-21 15:10:00,89.31,89.37,89.3,89.32,9784.0,73.2354,73.2846,73.2272,73.2436,9784.0
2016-04-21 15:15:00,89.33,89.39,89.32,89.32,8456.0,73.2518,73.301,73.2436,73.2436,8456.0
2016-04-21 15:20:00,89.33,89.35,89.3,89.32,9002.0,73.2518,73.2682,73.2272,73.2436,9002.0
2016-04-21 15:25:00,89.33,89.34,89.27,89.29,20390.0,73.2518,73.26,73.2026,73.219,20390.0
2016-04-21 15:30:00,89.27,89.37,89.27,89.34,15947.0,73.2026,73.2846,73.2026,73.26,15947.0
2016-04-21 15:35:00,89.35,89.37,89.33,89.33,15537.0,73.2682,73.2846,73.2518,73.2518,15537.0
2016-04-21 15:40:00,89.34,89.51,89.34,89.49,28779.0,73.26,73.3994,73.26,73.383,28779.0
2016-04-21 15:45:00,89.48,89.52,89.43,89.48,27236.0,73.3748,73.4076,73.3338,73.3748,27236.0
2016-04-21 15:50:00,89.48,89.48,89.41,89.44,34744.0,73.3748,73.3748,73.3174,73.342,34744.0
2016-04-21 15:55:00,89.45,89.45,89.35,89.35,77993.0,73.3502,73.3502,73.2682,73.2682,77993.0
2016-04-22 09:30:00,89.11,89.55,89.1,89.53,42860.0,73.0714,73.4322,73.0632,73.4158,42860.0
2016-04-22 09:35:00,89.44,89.68,89.42,89.43,9334.0,73.342,73.5388,73.3256,73.3338,9334.0
2016-04-22 09:40:00,89.4,89.44,89.29,89.44,7400.0,73.3092,73.342,73.219,73.342,7400.0
2016-04-22 09:45:00,89.48,89.55,89.42,89.48,9263.0,73.3748,73.4322,73.3256,73.3748,9263.0
2016-04-22 09:50:00,89.47,89.67,89.47,89.53,12262.0,73.3666,73.5306,73.3666,73.4158,12262.0
2016-04-22 09:55:00,89.5,89.73,89.5,89.73,8817.0,73.3912,73.5798,73.3912,73.5798,8817.0
2016-04-22 10:00:00,89.75,89.81,89.63,89.66,13839.0,73.5962,73.6454,73.4978,73.5224,13839.0
2016-04-22 10:05:00,89.63,89.7,89.63,89.67,6321.0,73.4978,73.5552,73.4978,73.5306,6321.0
2016-04-22 10:10:00,89.67,89.74,89.5,89.5,15407.0,73.5306,73.588,73.3912,73.3912,15407.0
2016-04-22 10:15:00,89.51,89.53,89.47,89.52,23172.0,73.3994,73.4158,73.3666,73.4076,23172.0
2016-04-22 10:20:00,89.5,89.5,89.36,89.37,9903.0,73.3912,73.3912,73.2764,73.2846,9903.0
2016-04-22 10:25:00,89.37,89.42,89.27,89.29,10168.0,73.2846,73.3256,73.2026,73.219,10168.0
2016-04-22 10:30:00,89.26,89.34,89.2,89.2,17903.0,73.1944,73.26,73.1452,73.1452,17903.0
2016-04-22 10:35:00,89.2,89.28,89.09,89.14,17461.0,73.1452,73.2108,73.055,73.096,17461.0
2016-04-22 10:40:00,89.15,89.15,88.93,88.98,10628.0,73.1042,73.1042,72.9238,72.9648,10628.0
2016-04-22 10:45:00,89.0,89.0,88.92,88.97,8210.0,72.9812,72.9812,72.9156,72.9566,8210.0
2016-04-22 10:50:00,88.95,89.05,88.95,88.99,11204.0,72.9402,73.0222,72.9402,72.973,11204.0
2016-04-22 10:55:00,89.03,89.03,88.89,88.93,9831.0,73.0058,73.0058,72.891,72.9238,9831.0
2016-04-22 11:00:00,88.95,89.05,88.91,88.99,19702.0,72.9402,73.0222,72.9074,72.973,19702.0
2016-04-22 11:05:00,89.02,89.03,88.94,89.02,10604.0,72.9976,73.0058,72.932,72.9976,10604.0
2016-04-22 11:10:00,89.02,89.03,88.9,88.96,11429.0,72.9976,73.0058,72.8992,72.9484,11429.0
2016-04-22 11:15:00,88.95,89.06,88.95,89.05,9404.0,72.9402,73.0304,72.9402,73.0222,9404.0
2016-04-22 11:20:00,89.04,89.12,89.01,89.06,10303.0,73.014,73.0796,72.9894,73.0304,10303.0
2016-04-22 11:25:00,89.05,89.09,88.95,89.0,14263.0,73.0222,73.055,72.9402,72.9812,14263.0
2016-04-22 11:30:00,89.02,89.15,89.01,89.13,10958.0,72.9976,73.1042,72.9894,73.0878,10958.0
2016-04-22 11:35:00,89.16,89.2,89.12,89.13,5082.0,73.1124,73.1452,73.0796,73.0878,5082.0
2016-04-22 11:40:00,89.1,89.1,89.02,89.07,7244.0,73.0632,73.0632,72.9976,73.0386,7244.0
2016-04-22 11:45:00,89.05,89.08,89.0,89.04,12064.0,73.0222,73.0468,72.9812,73.014,12064.0
2016-04-22 11:50:00,89.02,89.02,88.94,89.0,10109.0,72.9976,72.9976,72.932,72.9812,10109.0
2016-04-22 11:55:00,88.99,89.11,88.99,89.11,4416.0,72.973,73.0714,72.973,73.0714,4416.0
2016-04-22 12:00:00,89.11,89.12,89.04,89.07,11286.0,73.0714,73.0796,73.014,73.0386,11286.0
2016-04-22 12:05:00,89.06,89.11,89.05,89.1,4633.0,73.0304,73.0714,73.0222,73.0632,4633.0
2016-04-22 12:10:00,89.1,89.14,89.06,89.06,7400.0,73.0632,73.096,73.0304,73.0304,7400.0
2016-04-22 12:15:00,89.05,89.12,89.0,89.1,4403.0,73.0222,73.0796,72.9812,73.0632,4403.0
2016-04-22 12:20:00,89.09,89.1,89.0,89.04,3946.0,73.055,73.0632,72.9812,73.014,3946.0
2016-04-22 12:25:00,89.06,89.12,89.02,89.04,28874.0,73.0304,73.0796,72.9976,73.014,28874.0
2016-04-22 12:30:00,89.04,89.08,89.01,89.04,8834.0,73.014,73.0468,72.9894,73.014,8834.0
2016-04-22 12:35:00,89.06,89.08,89.01,89.07,6427.0,73.0304,73.0468,72.9894,73.0386,6427.0
2016-04-22 12:40:00,89.08,89.16,89.07,89.16,6180.0,73.0468,73.1124,73.0386,73.1124,6180.0
2016-04-22 12:45:00,89.13,89.13,88.98,89.01,9207.0,73.0878,73.0878,72.9648,72.9894,9207.0
2016-04-22 12:50:00,89.02,89.08,88.98,89.06,7630.0,72.9976,73.0468,72.9648,73.0304,7630.0
2016-04-22 12:55:00,89.08,89.16,89.08,89.14,6275.0,73.0468,73.1124,73.0468,73.096,6275.0
2016-04-22 13:00:00,89.15,89.28,89.15,89.25,14214.0,73.1042,73.2108,73.1042,73.1862,14214.0
2016-04-22 13:05:00,89.24,89.31,89.21,89.29,8713.0,73.178,73.2354,73.1534,73.219,8713.0
2016-04-22 13:10:00,89.29,89.35,89.29,89.34,8153.0,73.219,73.2682,73.219,73.26,8153.0
2016-04-22 13:15:00,89.34,89.34,89.27,89.28,6145.0,73.26,73.26,73.2026,73.2108,6145.0
2016-04-22 13:20:00,89.29,89.29,89.19,89.23,9091.0,73.219,73.219,73.137,73.1698,9091.0
2016-04-22 13:25:00,89.23,89.26,89.18,89.18,4190.0,73.1698,73.1944,73.1288,73.1288,4190.0
2016-04-22 13:30:00,89.17,89.23,89.15,89.22,8619.0,73.1206,73.1698,73.1042,73.1616,8619.0
2016-04-22 13:35:00,89.23,89.3,89.21,89.28,9473.0,73.1698,73.2272,73.1534,73.2108,9473.0
2016-04-22 13:40:00,89.29,89.49,89.28,89.48,9131.0,73.219,73.383,73.2108,73.3748,9131.0
2016-04-22 13:45:00,89.5,89.55,89.48,89.51,9333.0,73.3912,73.4322,73.3748,73.3994,9333.0
2016-04-22 13:50:00,89.52,89.55,89.46,89.5,23690.0,73.4076,73.4322,73.3584,73.3912,23690.0
2016-04-22 13:55:00,89.49,89.5,89.45,89.46,6531.0,73.383,73.3912,73.3502,73.3584,6531.0
2016-04-22 14:00:00,89.48,89.57,89.46,89.55,10960.0,73.3748,73.4486,73.3584,73.4322,10960.0
2016-04-22 14:05:00,89.55,89.55,89.45,89.48,12199.0,73.4322,73.4322,73.3502,73.3748,12199.0
2016-04-22 14:10:00,89.48,89.51,89.47,89.48,6213.0,73.3748,73.3994,73.3666,73.3748,6213.0
2016-04-22 14:15:00,89.48,89.57,89.46,89.55,12013.0,73.3748,73.4486,73.3584,73.4322,12013.0
2016-04-22 14:20:00,89.55,89.69,89.54,89.69,11931.0,73.4322,73.547,73.424,73.547,11931.0
2016-04-22 14:25:00,89.7,89.77,89.69,89.75,10968.0,73.5552,73.6126,73.547,73.5962,10968.0
2016-04-22 14:30:00,89.75,89.76,89.64,89.64,14138.0,73.5962,73.6044,73.506,73.506,14138.0
2016-04-22 14:35:00,89.64,89.68,89.63,89.65,7068.0,73.506,73.5388,73.4978,73.5142,7068.0
2016-04-22 14:40:00,89.64,89.74,89.64,89.74,9164.0,73.506,73.588,73.506,73.588,9164.0
2016-04-22 14:45:00,89.74,89.74,89.69,89.73,8683.0,73.588,73.588,73.547,73.5798,8683.0
2016-04-22 14:50:00,89.71,89.71,89.66,89.66,11924.0,73.5634,73.5634,73.5224,73.5224,11924.0
2016-04-22 14:55:00,89.65,89.72,89.65,89.71,8199.0,73.5142,73.5716,73.5142,73.5634,8199.0
2016-04-22 15:00:00,89.71,89.72,89.59,89.62,12183.0,73.5634,73.5716,73.465,73.4896,12183.0
2016-04-22 15:05:00,89.63,89.66,89.6,89.66,19734.0,73.4978,73.5224,73.4732,73.5224,19734.0
2016-04-22 15:10:00,89.66,89.73,89.66,89.68,18871.0,73.5224,73.5798,73.5224,73.5388,18871.0
2016-04-22 15:15:00,89.69,89.7,89.59,89.62,10607.0,73.547,73.5552,73.465,73.4896,10607.0
2016-04-22 15:20:00,89.62,89.64,89.56,89.62,13396.0,73.4896,73.506,73.4404,73.4896,13396.0
2016-04-22 15:25:00,89.62,89.7,89.61,89.68,13314.0,73.4896,73.5552,73.4814,73.5388,13314.0
2016-04-22 15:30:00,89.68,89.69,89.62,89.63,15531.0,73.5388,73.547,73.4896,73.4978,15531.0
2016-04-22 15:35:00,89.63,89.66,89.6,89.62,11339.0,73.4978,73.5224,73.4732,73.4896,11339.0
2016-04-22 15:40:00,89.62,89.63,89.55,89.56,23275.0,73.4896,73.4978,73.4322,73.4404,23275.0
2016-04-22 15:45:00,89.57,89.68,89.56,89.63,27590.0,73.4486,73.5388,73.4404,73.4978,27590.0
2016-04-22 15:50:00,89.63,89.66,89.59,89.63,24587.0,73.4978,73.5224,73.465,73.4978,24587.0
2016-04-22 15:55:00,89.64,89.71,89.61,89.64,60742.0,73.506,73.5634,73.4814,73.506,60742.0
2016-04-25 09:30:00,89.51,89.54,89.0,89.2,27124.0,73.3994,73.424,72.9812,73.1452,27124.0
2016-04-25 09:35:00,89.22,89.4,89.21,89.36,5200.0,73.1616,73.3092,73.1534,73.2764,5200.0
2016-04-25 09:40:00,89.34,89.35,89.2,89.24,17544.0,73.26,73.2682,73.1452,73.178,17544.0
2016-04-25 09:45:00,89.22,89.3,89.21,89.25,5631.0,73.1616,73.2272,73.1534,73.1862,5631.0
2016-04-25 09:50:00,89.27,89.28,89.2,89.23,5396.0,73.2026,73.2108,73.1452,73.1698,5396.0
2016-04-25 09:55:00,89.21,89.33,89.18,89.33,4590.0,73.1534,73.2518,73.1288,73.2518,4590.0
2016-04-25 10:00:00,89.31,89.37,89.26,89.27,5772.0,73.2354,73.2846,73.1944,73.2026,5772.0
2016-04-25 10:05:00,89.28,89.29,89.17,89.25,4983.0,73.2108,73.219,73.1206,73.1862,4983.0
2016-04-25 10:10:00,89.26,89.29,89.21,89.23,4049.0,73.1944,73.219,73.1534,73.1698,4049.0
2016-04-25 10:15:00,89.22,89.23,89.15,89.18,5310.0,73.1616,73.1698,73.1042,73.1288,5310.0
2016-04-25 10:20:00,89.17,89.24,89.16,89.18,9099.0,73.1206,73.178,73.1124,73.1288,9099.0
2016-04-25 10:25:00,89.17,89.18,89.04,89.08,9773.0,73.1206,73.1288,73.014,73.0468,9773.0
2016-04-25 10:30:00,89.08,89.08,89.02,89.03,12888.0,73.0468,73.0468,72.9976,73.0058,12888.0
2016-04-25 10:35:00,89.05,89.11,89.04,89.11,12560.0,73.0222,73.0714,73.014,73.0714,12560.0
2016-04-25 10:40:00,89.12,89.22,89.1,89.15,10789.0,73.0796,73.1616,73.0632,73.1042,10789.0
2016-04-25 10:45:00,89.16,89.28,89.13,89.27,9841.0,73.1124,73.2108,73.0878,73.2026,9841.0
2016-04-25 10:50:00,89.27,89.35,89.27,89.31,9043.0,73.2026,73.2682,73.2026,73.2354,9043.0
2016-04-25 10:55:00,89.31,89.35,89.28,89.32,8401.0,73.2354,73.2682,73.2108,73.2436,8401.0
2016-04-25 11:00:00,89.31,89.37,89.31,89.36,5570.0,73.2354,73.2846,73.2354,73.2764,5570.0
2016-04-25 11:05:00,89.36,89.36,89.24,89.24,9734.0,73.2764,73.2764,73.178,73.178,9734.0
2016-04-25 11:10:00,89.22,89.39,89.22,89.38,5628.0,73.1616,73.301,73.1616,73.2928,5628.0
2016-04-25 11:15:00,89.37,89.43,89.34,89.39,8359.0,73.2846,73.3338,73.26,73.301,8359.0
2016-04-25 11:20:00,89.41,89.52,89.39,89.5,8833.0,73.3174,73.4076,73.301,73.3912,8833.0
2016-04-25 11:25:00,89.51,89.57,89.5,89.55,9704.0,73.3994,73.4486,73.3912,73.4322,9704.0
2016-04-25 11:30:00,89.55,89.56,89.48,89.49,5301.0,73.4322,73.4404,73.3748,73.383,5301.0
2016-04-25 11:35:00,89.47,89.48,89.42,89.43,5856.0,73.3666,73.3748,73.3256,73.3338,5856.0
2016-04-25 11:40:00,89.43,89.48,89.42,89.47,8672.0,73.3338,73.3748,73.3256,73.3666,8672.0
2016-04-25 11:45:00,89.46,89.53,89.46,89.5,8552.0,73.3584,73.4158,73.3584,73.3912,8552.0
2016-04-25 11:50:00,89.5,89.52,89.42,89.51,8251.0,73.3912,73.4076,73.3256,73.3994,8251.0
2016-04-25 11:55:00,89.48,89.5,89.4,89.41,7090.0,73.3748,73.3912,73.3092,73.3174,7090.0
2016-04-25 12:00:00,89.41,89.46,89.4,89.44,6096.0,73.3174,73.3584,73.3092,73.342,6096.0
2016-04-25 12:05:00,89.43,89.46,89.4,89.4,8064.0,73.3338,73.3584,73.3092,73.3092,8064.0
2016-04-25 12:10:00,89.41,89.42,89.37,89.39,3903.0,73.3174,73.3256,73.2846,73.301,3903.0
2016-04-25 12:15:00,89.4,89.54,89.4,89.52,6821.0,73.3092,73.424,73.3092,73.4076,6821.0
2016-04-25 12:20:00,89.53,89.56,89.51,89.51,2559.0,73.4158,73.4404,73.3994,73.3994,2559.0
2016-04-25 12:25:00,89.49,89.49,89.41,89.43,6350.0,73.383,73.383,73.3174,73.3338,6350.0
2016-04-25 12:30:00,89.43,89.48,89.39,89.46,9955.0,73.3338,73.3748,73.301,73.3584,9955.0
2016-04-25 12:35:00,89.51,89.51,89.41,89.41,2200.0,73.3994,73.3994,73.3174,73.3174,2200.0
2016-04-25 12:40:00,89.41,89.42,89.36,89.36,5337.0,73.3174,73.3256,73.2764,73.2764,5337.0
2016-04-25 12:45:00,89.36,89.46,89.35,89.46,6268.0,73.2764,73.3584,73.2682,73.3584,6268.0
2016-04-25 12:50:00,89.46,89.62,89.46,89.57,12867.0,73.3584,73.4896,73.3584,73.4486,12867.0
2016-04-25 12:55:00,89.58,89.59,89.53,89.53,10263.0,73.4568,73.465,73.4158,73.4158,10263.0
2016-04-25 13:00:00,89.54,89.57,89.52,89.52,11814.0,73.424,73.4486,73.4076,73.4076,11814.0
2016-04-25 13:05:00,89.51,89.55,89.5,89.5,5037.0,73.3994,73.4322,73.3912,73.3912,5037.0
2016-04-25 13:10:00,89.51,89.6,89.5,89.58,9083.0,73.3994,73.4732,73.3912,73.4568,9083.0
2016-04-25 13:15:00,89.57,89.63,89.57,89.59,7017.0,73.4486,73.4978,73.4486,73.465,7017.0
2016-04-25 13:20:00,89.58,89.59,89.53,89.56,10961.0,73.4568,73.465,73.4158,73.4404,10961.0
2016-04-25 13:25:00,89.57,89.61,89.55,89.55,8554.0,73.4486,73.4814,73.4322,73.4322,8554.0
2016-04-25 13:30:00,89.56,89.57,89.53,89.56,5200.0,73.4404,73.4486,73.4158,73.4404,5200.0
2016-04-25 13:35:00,89.56,89.58,89.51,89.54,7302.0,73.4404,73.4568,73.3994,73.424,7302.0
2016-04-25 13:40:00,89.55,89.55,89.51,89.52,4300.0,73.4322,73.4322,73.3994,73.4076,4300.0
2016-04-25 13:45:00,89.51,89.53,89.48,89.53,4330.0,73.3994,73.4158,73.3748,73.4158,4330.0
2016-04-25 13:50:00,89.55,89.61,89.54,89.6,3508.0,73.4322,73.4814,73.424,73.4732,3508.0
2016-04-25 13:55:00,89.61,89.64,89.54,89.59,22070.0,73.4814,73.506,73.424,73.465,22070.0
2016-04-25 14:00:00,89.58,89.59,89.54,89.56,8077.0,73.4568,73.465,73.424,73.4404,8077.0
2016-04-25 14:05:00,89.54,89.54,89.4,89.42,10244.0,73.424,73.424,73.3092,73.3256,10244.0
2016-04-25 14:10:00,89.42,89.44,89.39,89.43,9348.0,73.3256,73.342,73.301,73.3338,9348.0
2016-04-25 14:15:00,89.43,89.45,89.38,89.39,13996.0,73.3338,73.3502,73.2928,73.301,13996.0
2016-04-25 14:20:00,89.39,89.41,89.34,89.41,12038.0,73.301,73.3174,73.26,73.3174,12038.0
2016-04-25 14:25:00,89.4,89.5,89.4,89.48,11540.0,73.3092,73.3912,73.3092,73.3748,11540.0
2016-04-25 14:30:00,89.49,89.49,89.43,89.43,8686.0,73.383,73.383,73.3338,73.3338,8686.0
2016-04-25 14:35:00,89.44,89.47,89.42,89.44,6058.0,73.342,73.3666,73.3256,73.342,6058.0
2016-04-25 14:40:00,89.44,89.5,89.44,89.48,7676.0,73.342,73.3912,73.342,73.3748,7676.0
2016-04-25 14:45:00,89.47,89.48,89.41,89.41,7193.0,73.3666,73.3748,73.3174,73.3174,7193.0
2016-04-25 14:50:00,89.4,89.48,89.4,89.47,5314.0,73.3092,73.3748,73.3092,73.3666,5314.0
2016-04-25 14:55:00,89.48,89.57,89.46,89.53,13061.0,73.3748,73.4486,73.3584,73.4158,13061.0
2016-04-25 15:00:00,89.52,89.53,89.46,89.46,6270.0,73.4076,73.4158,73.3584,73.3584,6270.0
2016-04-25 15:05:00,89.46,89.48,89.4,89.4,6173.0,73.3584,73.3748,73.3092,73.3092,6173.0
2016-04-25 15:10:00,89.39,89.49,89.37,89.41,10885.0,73.301,73.383,73.2846,73.3174,10885.0
2016-04-25 15:15:00,89.41,89.43,89.34,89.41,12754.0,73.3174,73.3338,73.26,73.3174,12754.0
2016-04-25 15:20:00,89.42,89.45,89.39,89.44,10588.0,73.3256,73.3502,73.301,73.342,10588.0
2016-04-25 15:25:00,89.44,89.44,89.39,89.41,12083.0,73.342,73.342,73.301,73.3174,12083.0
2016-04-25 15:30:00,89.41,89.45,89.38,89.42,11967.0,73.3174,73.3502,73.2928,73.3256,11967.0
2016-04-25 15:35:00,89.43,89.5,89.43,89.47,30841.0,73.3338,73.3912,73.3338,73.3666,30841.0
2016-04-25 15:40:00,89.47,89.5,89.47,89.48,9643.0,73.3666,73.3912,73.3666,73.3748,9643.0
2016-04-25 15:45:00,89.48,89.55,89.47,89.49,16300.0,73.3748,73.4322,73.3666,73.383,16300.0
2016-04-25 15:50:00,89.49,89.5,89.42,89.44,26712.0,73.383,73.3912,73.3256,73.342,26712.0
2016-04-25 15:55:00,89.44,89.58,89.44,89.58,88018.0,73.342,73.4568,73.342,73.4568,88018.0
2016-04-26 09:30:00,89.82,89.92,89.68,89.73,28334.0,73.6536,73.7356,73.5388,73.5798,28334.0
2016-04-26 09:35:00,89.75,89.82,89.61,89.76,26972.0,73.5962,73.6536,73.4814,73.6044,26972.0
2016-04-26 09:40:00,89.78,89.92,89.67,89.85,13532.0,73.6208,73.7356,73.5306,73.6782,13532.0
2016-04-26 09:45:00,89.87,90.18,89.85,90.14,21957.0,73.6946,73.9488,73.6782,73.916,21957.0
2016-04-26 09:50:00,90.13,90.26,90.06,90.22,15331.0,73.9078,74.0144,73.8504,73.9816,15331.0
2016-04-26 09:55:00,90.24,90.33,90.22,90.26,11709.0,73.998,74.0718,73.9816,74.0144,11709.0
2016-04-26 10:00:00,90.28,90.33,90.1,90.1,47550.0,74.0308,74.0718,73.8832,73.8832,47550.0
2016-04-26 10:05:00,90.12,90.14,89.84,89.84,15306.0,73.8996,73.916,73.67,73.67,15306.0
2016-04-26 10:10:00,89.83,89.94,89.81,89.88,6921.0,73.6618,73.752,73.6454,73.7028,6921.0
2016-04-26 10:15:00,89.85,89.96,89.85,89.88,10639.0,73.6782,73.7684,73.6782,73.7028,10639.0
2016-04-26 10:20:00,89.9,89.91,89.72,89.75,11552.0,73.7192,73.7274,73.5716,73.5962,11552.0
2016-04-26 10:25:00,89.75,89.75,89.47,89.47,10991.0,73.5962,73.5962,73.3666,73.3666,10991.0
2016-04-26 10:30:00,89.47,89.54,89.4,89.5,11573.0,73.3666,73.424,73.3092,73.3912,11573.0
2016-04-26 10:35:00,89.48,89.51,89.35,89.42,30967.0,73.3748,73.3994,73.2682,73.3256,30967.0
2016-04-26 10:40:00,89.42,89.58,89.42,89.54,10894.0,73.3256,73.4568,73.3256,73.424,10894.0
2016-04-26 10:45:00,89.51,89.51,89.39,89.41,15164.0,73.3994,73.3994,73.301,73.3174,15164.0
2016-04-26 10:50:00,89.39,89.41,89.34,89.39,7626.0,73.301,73.3174,73.26,73.301,7626.0
2016-04-26 10:55:00,89.34,89.44,89.33,89.38,7313.0,73.26,73.342,73.2518,73.2928,7313.0
2016-04-26 11:00:00,89.39,89.42,89.32,89.35,6547.0,73.301,73.3256,73.2436,73.2682,6547.0
2016-04-26 11:05:00,89.37,89.59,89.35,89.59,5876.0,73.2846,73.465,73.2682,73.465,5876.0
2016-04-26 11:10:00,89.6,89.77,89.58,89.67,9144.0,73.4732,73.6126,73.4568,73.5306,9144.0
2016-04-26 11:15:00,89.67,89.73,89.6,89.64,7074.0,73.5306,73.5798,73.4732,73.506,7074.0
2016-04-26 11:20:00,89.66,89.7,89.58,89.59,14035.0,73.5224,73.5552,73.4568,73.465,14035.0
2016-04-26 11:25:00,89.58,89.6,89.46,89.47,18184.0,73.4568,73.4732,73.3584,73.3666,18184.0
2016-04-26 11:30:00,89.48,89.56,89.46,89.47,8686.0,73.3748,73.4404,73.3584,73.3666,8686.0
2016-04-26 11:35:00,89.48,89.54,89.47,89.54,6872.0,73.3748,73.424,73.3666,73.424,6872.0
2016-04-26 11:40:00,89.55,89.63,89.54,89.59,15766.0,73.4322,73.4978,73.424,73.465,15766.0
2016-04-26 11:45:00,89.58,89.61,89.51,89.58,13348.0,73.4568,73.4814,73.3994,73.4568,13348.0
2016-04-26 11:50:00,89.58,89.6,89.46,89.47,19271.0,73.4568,73.4732,73.3584,73.3666,19271.0
2016-04-26 11:55:00,89.48,89.62,89.47,89.61,3622.0,73.3748,73.4896,73.3666,73.4814,3622.0
2016-04-26 12:00:00,89.63,89.76,89.63,89.76,7058.0,73.4978,73.6044,73.4978,73.6044,7058.0
2016-04-26 12:05:00,89.77,89.82,89.77,89.78,6641.0,73.6126,73.6536,73.6126,73.6208,6641.0
2016-04-26 12:10:00,89.78,89.88,89.78,89.84,7138.0,73.6208,73.7028,73.6208,73.67,7138.0
2016-04-26 12:15:00,89.85,89.93,89.82,89.88,25920.0,73.6782,73.7438,73.6536,73.7028,25920.0
2016-04-26 12:20:00,89.86,89.9,89.75,89.75,5506.0,73.6864,73.7192,73.5962,73.5962,5506.0
2016-04-26 12:25:00,89.76,89.79,89.74,89.75,5126.0,73.6044,73.629,73.588,73.5962,5126.0
2016-04-26 12:30:00,89.75,89.8,89.72,89.72,6119.0,73.5962,73.6372,73.5716,73.5716,6119.0
2016-04-26 12:35:00,89.73,89.76,89.68,89.69,4853.0,73.5798,73.6044,73.5388,73.547,4853.0
2016-04-26 12:40:00,89.67,89.71,89.67,89.68,2635.0,73.5306,73.5634,73.5306,73.5388,2635.0
2016-04-26 12:45:00,89.69,89.7,89.66,89.69,6692.0,73.547,73.5552,73.5224,73.547,6692.0
2016-04-26 12:50:00,89.7,89.74,89.67,89.67,4270.0,73.5552,73.588,73.5306,73.5306,4270.0
2016-04-26 12:55:00,89.67,89.67,89.53,89.59,9688.0,73.5306,73.5306,73.4158,73.465,9688.0
2016-04-26 13:00:00,89.59,89.6,89.52,89.53,4775.0,73.465,73.4732,73.4076,73.4158,4775.0
2016-04-26 13:05:00,89.52,89.52,89.45,89.5,7671.0,73.4076,73.4076,73.3502,73.3912,7671.0
2016-04-26 13:10:00,89.51,89.56,89.45,89.47,7986.0,73.3994,73.4404,73.3502,73.3666,7986.0
2016-04-26 13:15:00,89.46,89.54,89.43,89.49,6955.0,73.3584,73.424,73.3338,73.383,6955.0
2016-04-26 13:20:00,89.5,89.57,89.5,89.56,5085.0,73.3912,73.4486,73.3912,73.4404,5085.0
2016-04-26 13:25:00,89.56,89.63,89.55,89.62,20727.0,73.4404,73.4978,73.4322,73.4896,20727.0
2016-04-26 13:30:00,89.62,89.69,89.61,89.62,21215.0,73.4896,73.547,73.4814,73.4896,21215.0
2016-04-26 13:35:00,89.61,89.61,89.53,89.53,5496.0,73.4814,73.4814,73.4158,73.4158,5496.0
2016-04-26 13:40:00,89.52,89.52,89.39,89.47,24515.0,73.4076,73.4076,73.301,73.3666,24515.0
2016-04-26 13:45:00,89.47,89.55,89.44,89.53,19076.0,73.3666,73.4322,73.342,73.4158,19076.0
2016-04-26 13:50:00,89.5,89.55,89.41,89.42,102925.0,73.3912,73.4322,73.3174,73.3256,102925.0
2016-04-26 13:55:00,89.41,89.45,89.36,89.44,19069.0,73.3174,73.3502,73.2764,73.342,19069.0
2016-04-26 14:00:00,89.45,89.59,89.44,89.58,11579.0,73.3502,73.465,73.342,73.4568,11579.0
2016-04-26 14:05:00,89.59,89.59,89.44,89.48,10300.0,73.465,73.465,73.342,73.3748,10300.0
2016-04-26 14:10:00,89.46,89.5,89.44,89.48,13887.0,73.3584,73.3912,73.342,73.3748,13887.0
2016-04-26 14:15:00,89.49,89.62,89.49,89.57,10066.0,73.383,73.4896,73.383,73.4486,10066.0
2016-04-26 14:20:00,89.56,89.67,89.56,89.64,13036.0,73.4404,73.5306,73.4404,73.506,13036.0
2016-04-26 14:25:00,89.63,89.67,89.52,89.52,14351.0,73.4978,73.5306,73.4076,73.4076,14351.0
2016-04-26 14:30:00,89.52,89.6,89.51,89.6,9980.0,73.4076,73.4732,73.3994,73.4732,9980.0
2016-04-26 14:35:00,89.62,89.64,89.52,89.59,11212.0,73.4896,73.506,73.4076,73.465,11212.0
2016-04-26 14:40:00,89.58,89.6,89.55,89.57,7709.0,73.4568,73.4732,73.4322,73.4486,7709.0
2016-04-26 14:45:00,89.57,89.72,89.57,89.67,11632.0,73.4486,73.5716,73.4486,73.5306,11632.0
2016-04-26 14:50:00,89.66,89.66,89.53,89.56,9753.0,73.5224,73.5224,73.4158,73.4404,9753.0
2016-04-26 14:55:00,89.57,89.59,89.52,89.55,10171.0,73.4486,73.465,73.4076,73.4322,10171.0
2016-04-26 15:00:00,89.56,89.64,89.55,89.61,14297.0,73.4404,73.506,73.4322,73.4814,14297.0
2016-04-26 15:05:00,89.61,89.65,89.56,89.56,10643.0,73.4814,73.5142,73.4404,73.4404,10643.0
2016-04-26 15:10:00,89.55,89.57,89.49,89.51,11175.0,73.4322,73.4486,73.383,73.3994,11175.0
2016-04-26 15:15:00,89.52,89.58,89.52,89.55,13271.0,73.4076,73.4568,73.4076,73.4322,13271.0
2016-04-26 15:20:00,89.55,89.62,89.48,89.54,17582.0,73.4322,73.4896,73.3748,73.424,17582.0
2016-04-26 15:25:00,89.54,89.65,89.52,89.62,15657.0,73.424,73.5142,73.4076,73.4896,15657.0
2016-04-26 15:30:00,89.63,89.74,89.62,89.72,16492.0,73.4978,73.588,73.4896,73.5716,16492.0
2016-04-26 15:35:00,89.71,89.78,89.69,89.73,17466.0,73.5634,73.6208,73.547,73.5798,17466.0
2016-04-26 15:40:00,89.73,89.83,89.71,89.83,31946.0,73.5798,73.6618,73.5634,73.6618,31946.0
2016-04-26 15:45:00,89.83,89.87,89.79,89.82,40635.0,73.6618,73.6946,73.629,73.6536,40635.0
2016-04-26 15:50:00,89.82,89.84,89.73,89.76,54177.0,73.6536,73.67,73.5798,73.6044,54177.0
2016-04-26 15:55:00,89.76,89.84,89.75,89.81,64297.0,73.6044,73.67,73.5962,73.6454,64297.0
2016-04-27 09:30:00,89.73,90.34,89.61,90.34,35802.0,73.5798,74.08,73.4814,74.08,35802.0
2016-04-27 09:35:00,90.26,90.45,90.17,90.37,20587.0,74.0144,74.1702,73.9406,74.1046,20587.0
2016-04-27 09:40:00,90.37,90.41,90.15,90.21,21801.0,74.1046,74.1374,73.9242,73.9734,21801.0
2016-04-27 09:45:00,90.22,90.41,90.21,90.35,14408.0,73.9816,74.1374,73.9734,74.0882,14408.0
2016-04-27 09:50:00,90.35,90.38,90.06,90.07,54483.0,74.0882,74.1128,73.8504,73.8586,54483.0
2016-04-27 09:55:00,90.06,90.08,89.91,90.07,19271.0,73.8504,73.8668,73.7274,73.8586,19271.0
2016-04-27 10:00:00,90.07,90.2,89.91,89.95,19237.0,73.8586,73.9652,73.7274,73.7602,19237.0
2016-04-27 10:05:00,89.95,89.99,89.7,89.79,13290.0,73.7602,73.793,73.5552,73.629,13290.0
2016-04-27 10:10:00,89.84,89.92,89.78,89.91,34667.0,73.67,73.7356,73.6208,73.7274,34667.0
2016-04-27 10:15:00,89.92,90.02,89.9,89.92,40761.0,73.7356,73.8176,73.7192,73.7356,40761.0
2016-04-27 10:20:00,89.92,89.93,89.82,89.83,18961.0,73.7356,73.7438,73.6536,73.6618,18961.0
2016-04-27 10:25:00,89.83,89.83,89.69,89.8,16084.0,73.6618,73.6618,73.547,73.6372,16084.0
2016-04-27 10:30:00,89.79,89.95,89.61,89.9,31378.0,73.629,73.7602,73.4814,73.7192,31378.0
2016-04-27 10:35:00,89.91,90.03,89.9,89.92,84369.0,73.7274,73.8258,73.7192,73.7356,84369.0
2016-04-27 10:40:00,89.93,89.96,89.87,89.91,51116.0,73.7438,73.7684,73.6946,73.7274,51116.0
2016-04-27 10:45:00,89.9,90.05,89.9,90.02,50736.0,73.7192,73.8422,73.7192,73.8176,50736.0
2016-04-27 10:50:00,90.02,90.08,89.82,89.83,71887.0,73.8176,73.8668,73.6536,73.6618,71887.0
2016-04-27 10:55:00,89.82,89.97,89.75,89.76,17972.0,73.6536,73.7766,73.5962,73.6044,17972.0
2016-04-27 11:00:00,89.76,89.91,89.74,89.88,15162.0,73.6044,73.7274,73.588,73.7028,15162.0
2016-04-27 11:05:00,89.88,89.89,89.74,89.79,13801.0,73.7028,73.711,73.588,73.629,13801.0
2016-04-27 11:10:00,89.79,89.9,89.77,89.88,9100.0,73.629,73.7192,73.6126,73.7028,9100.0
2016-04-27 11:15:00,89.89,90.01,89.84,89.98,8200.0,73.711,73.8094,73.67,73.7848,8200.0
2016-04-27 11:20:00,89.97,89.97,89.86,89.89,8155.0,73.7766,73.7766,73.6864,73.711,8155.0
2016-04-27 11:25:00,89.88,89.92,89.82,89.85,7272.0,73.7028,73.7356,73.6536,73.6782,7272.0
2016-04-27 11:30:00,89.86,89.93,89.86,89.92,15589.0,73.6864,73.7438,73.6864,73.7356,15589.0
2016-04-27 11:35:00,89.92,90.0,89.89,89.98,36834.0,73.7356,73.8012,73.711,73.7848,36834.0
2016-04-27 11:40:00,89.98,90.06,89.98,89.98,18814.0,73.7848,73.8504,73.7848,73.7848,18814.0
2016-04-27 11:45:00,89.98,90.03,89.95,90.01,16818.0,73.7848,73.8258,73.7602,73.8094,16818.0
2016-04-27 11:50:00,90.03,90.07,89.99,90.0,20692.0,73.8258,73.8586,73.793,73.8012,20692.0
2016-04-27 11:55:00,90.0,90.09,90.0,90.01,7101.0,73.8012,73.875,73.8012,73.8094,7101.0
2016-04-27 12:00:00,90.01,90.02,89.99,90.01,32906.0,73.8094,73.8176,73.793,73.8094,32906.0
2016-04-27 12:05:00,90.0,90.09,90.0,90.06,12836.0,73.8012,73.875,73.8012,73.8504,12836.0
2016-04-27 12:10:00,90.06,90.07,90.01,90.01,9378.0,73.8504,73.8586,73.8094,73.8094,9378.0
2016-04-27 12:15:00,90.01,90.09,89.99,90.04,7147.0,73.8094,73.875,73.793,73.834,7147.0
2016-04-27 12:20:00,90.07,90.16,90.05,90.16,6505.0,73.8586,73.9324,73.8422,73.9324,6505.0
2016-04-27 12:25:00,90.15,90.15,90.12,90.13,4920.0,73.9242,73.9242,73.8996,73.9078,4920.0
2016-04-27 12:30:00,90.12,90.12,90.08,90.1,5752.0,73.8996,73.8996,73.8668,73.8832,5752.0
2016-04-27 12:35:00,90.11,90.11,90.05,90.09,7675.0,73.8914,73.8914,73.8422,73.875,7675.0
2016-04-27 12:40:00,90.1,90.13,89.98,90.0,6557.0,73.8832,73.9078,73.7848,73.8012,6557.0
2016-04-27 12:45:00,89.99,90.02,89.97,90.02,3972.0,73.793,73.8176,73.7766,73.8176,3972.0
2016-04-27 12:50:00,90.03,90.03,89.99,90.0,6400.0,73.8258,73.8258,73.793,73.8012,6400.0
2016-04-27 12:55:00,89.98,90.02,89.95,89.98,10971.0,73.7848,73.8176,73.7602,73.7848,10971.0
2016-04-27 13:00:00,89.98,90.08,89.96,90.06,12100.0,73.7848,73.8668,73.7684,73.8504,12100.0
2016-04-27 13:05:00,90.05,90.05,89.96,89.97,12239.0,73.8422,73.8422,73.7684,73.7766,12239.0
2016-04-27 13:10:00,89.96,90.0,89.92,89.97,16141.0,73.7684,73.8012,73.7356,73.7766,16141.0
2016-04-27 13:15:00,89.97,90.07,89.97,89.98,9771.0,73.7766,73.8586,73.7766,73.7848,9771.0
2016-04-27 13:20:00,89.99,89.99,89.84,89.87,9941.0,73.793,73.793,73.67,73.6946,9941.0
2016-04-27 13:25:00,89.87,89.91,89.84,89.84,10205.0,73.6946,73.7274,73.67,73.67,10205.0
2016-04-27 13:30:00,89.83,89.93,89.83,89.93,7222.0,73.6618,73.7438,73.6618,73.7438,7222.0
2016-04-27 13:35:00,89.94,89.98,89.91,89.92,9112.0,73.752,73.7848,73.7274,73.7356,9112.0
2016-04-27 13:40:00,89.92,89.95,89.87,89.89,11879.0,73.7356,73.7602,73.6946,73.711,11879.0
2016-04-27 13:45:00,89.9,89.96,89.89,89.94,13200.0,73.7192,73.7684,73.711,73.752,13200.0
2016-04-27 13:50:00,89.94,89.98,89.89,89.89,30339.0,73.752,73.7848,73.711,73.711,30339.0
2016-04-27 13:55:00,89.89,89.93,89.87,89.87,52534.0,73.711,73.7438,73.6946,73.6946,52534.0
2016-04-27 14:00:00,89.86,89.98,89.65,89.77,25293.0,73.6864,73.7848,73.5142,73.6126,25293.0
2016-04-27 14:05:00,89.78,90.19,89.76,90.18,56023.0,73.6208,73.957,73.6044,73.9488,56023.0
2016-04-27 14:10:00,90.21,90.23,90.06,90.1,29948.0,73.9734,73.9898,73.8504,73.8832,29948.0
2016-04-27 14:15:00,90.14,90.23,90.08,90.18,62851.0,73.916,73.9898,73.8668,73.9488,62851.0
2016-04-27 14:20:00,90.19,90.25,90.11,90.13,13550.0,73.957,74.0062,73.8914,73.9078,13550.0
2016-04-27 14:25:00,90.12,90.21,90.08,90.17,8169.0,73.8996,73.9734,73.8668,73.9406,8169.0
2016-04-27 14:30:00,90.19,90.21,90.02,90.03,14800.0,73.957,73.9734,73.8176,73.8258,14800.0
2016-04-27 14:35:00,90.04,90.16,90.04,90.11,9622.0,73.834,73.9324,73.834,73.8914,9622.0
2016-04-27 14:40:00,90.1,90.18,90.07,90.08,17384.0,73.8832,73.9488,73.8586,73.8668,17384.0
2016-04-27 14:45:00,90.08,90.17,90.04,90.1,9261.0,73.8668,73.9406,73.834,73.8832,9261.0
2016-04-27 14:50:00,90.13,90.25,90.07,90.22,16373.0,73.9078,74.0062,73.8586,73.9816,16373.0
2016-04-27 14:55:00,90.21,90.21,90.11,90.13,22000.0,73.9734,73.9734,73.8914,73.9078,22000.0
2016-04-27 15:00:00,90.11,90.22,90.1,90.18,36086.0,73.8914,73.9816,73.8832,73.9488,36086.0
2016-04-27 15:05:00,90.18,90.23,90.12,90.14,27442.0,73.9488,73.9898,73.8996,73.916,27442.0
2016-04-27 15:10:00,90.14,90.21,90.12,90.16,37537.0,73.916,73.9734,73.8996,73.9324,37537.0
2016-04-27 15:15:00,90.16,90.23,90.13,90.22,46335.0,73.9324,73.9898,73.9078,73.9816,46335.0
2016-04-27 15:20:00,90.22,90.26,90.22,90.22,25198.0,73.9816,74.0144,73.9816,73.9816,25198.0
2016-04-27 15:25:00,90.22,90.25,90.16,90.23,20797.0,73.9816,74.0062,73.9324,73.9898,20797.0
2016-04-27 15:30:00,90.22,90.32,90.22,90.26,32892.0,73.9816,74.0636,73.9816,74.0144,32892.0
2016-04-27 15:35:00,90.27,90.31,90.23,90.26,23225.0,74.0226,74.0554,73.9898,74.0144,23225.0
2016-04-27 15:40:00,90.26,90.33,90.22,90.31,44984.0,74.0144,74.0718,73.9816,74.0554,44984.0
2016-04-27 15:45:00,90.31,90.42,90.29,90.41,43599.0,74.0554,74.1456,74.039,74.1374,43599.0
2016-04-27 15:50:00,90.4,90.4,90.23,90.25,54992.0,74.1292,74.1292,73.9898,74.0062,54992.0
2016-04-27 15:55:00,90.25,90.25,90.01,90.11,138355.0,74.0062,74.0062,73.8094,73.8914,138355.0
2016-04-28 09:30:00,87.84,89.6,87.4,88.72,75446.0,72.03,73.4732,71.6692,72.7516,75446.0
2016-04-28 09:35:00,88.71,89.18,88.25,89.17,73145.0,72.7434,73.1288,72.3662,73.1206,73145.0
2016-04-28 09:40:00,89.17,89.84,88.91,89.58,24335.0,73.1206,73.67,72.9074,73.4568,24335.0
2016-04-28 09:45:00,89.66,89.79,89.43,89.79,21613.0,73.5224,73.629,73.3338,73.629,21613.0
2016-04-28 09:50:00,89.86,89.86,89.43,89.5,46753.0,73.6864,73.6864,73.3338,73.3912,46753.0
2016-04-28 09:55:00,89.55,89.55,89.18,89.27,29195.0,73.4322,73.4322,73.1288,73.2026,29195.0
2016-04-28 10:00:00,89.25,89.29,89.04,89.13,64294.0,73.1862,73.219,73.014,73.0878,64294.0
2016-04-28 10:05:00,89.13,89.35,89.13,89.28,42149.0,73.0878,73.2682,73.0878,73.2108,42149.0
2016-04-28 10:10:00,89.26,89.69,89.26,89.67,37525.0,73.1944,73.547,73.1944,73.5306,37525.0
2016-04-28 10:15:00,89.69,89.91,89.64,89.9,35182.0,73.547,73.7274,73.506,73.7192,35182.0
2016-04-28 10:20:00,89.9,90.08,89.87,90.02,54663.0,73.7192,73.8668,73.6946,73.8176,54663.0
2016-04-28 10:25:00,90.08,90.32,90.07,90.31,18001.0,73.8668,74.0636,73.8586,74.0554,18001.0
2016-04-28 10:30:00,90.31,90.39,90.16,90.24,37699.0,74.0554,74.121,73.9324,73.998,37699.0
2016-04-28 10:35:00,90.25,90.45,90.23,90.45,29098.0,74.0062,74.1702,73.9898,74.1702,29098.0
2016-04-28 10:40:00,90.43,90.6,90.31,90.58,27511.0,74.1538,74.2932,74.0554,74.2768,27511.0
2016-04-28 10:45:00,90.64,90.89,90.56,90.87,54983.0,74.326,74.531,74.2604,74.5146,54983.0
2016-04-28 10:50:00,90.85,90.85,90.64,90.66,35164.0,74.4982,74.4982,74.326,74.3424,35164.0
2016-04-28 10:55:00,90.66,90.72,90.54,90.54,53198.0,74.3424,74.3916,74.244,74.244,53198.0
2016-04-28 11:00:00,90.56,90.56,90.36,90.4,34730.0,74.2604,74.2604,74.0964,74.1292,34730.0
2016-04-28 11:05:00,90.4,90.44,90.3,90.37,28765.0,74.1292,74.162,74.0472,74.1046,28765.0
2016-04-28 11:10:00,90.37,90.42,90.3,90.32,35865.0,74.1046,74.1456,74.0472,74.0636,35865.0
2016-04-28 11:15:00,90.3,90.3,90.15,90.15,38864.0,74.0472,74.0472,73.9242,73.9242,38864.0
2016-04-28 11:20:00,90.17,90.5,90.17,90.43,23744.0,73.9406,74.2112,73.9406,74.1538,23744.0
2016-04-28 11:25:00,90.45,90.46,90.29,90.36,18163.0,74.1702,74.1784,74.039,74.0964,18163.0
2016-04-28 11:30:00,90.35,90.37,90.12,90.14,40545.0,74.0882,74.1046,73.8996,73.916,40545.0
2016-04-28 11:35:00,90.18,90.18,90.09,90.13,10106.0,73.9488,73.9488,73.875,73.9078,10106.0
2016-04-28 11:40:00,90.15,90.22,90.03,90.22,14810.0,73.9242,73.9816,73.8258,73.9816,14810.0
2016-04-28 11:45:00,90.22,90.25,89.97,89.97,31698.0,73.9816,74.0062,73.7766,73.7766,31698.0
2016-04-28 11:50:00,89.99,90.0,89.93,89.99,13478.0,73.793,73.8012,73.7438,73.793,13478.0
2016-04-28 11:55:00,89.99,90.0,89.97,89.97,16922.0,73.793,73.8012,73.7766,73.7766,16922.0
2016-04-28 12:00:00,90.0,90.0,89.94,89.98,55891.0,73.8012,73.8012,73.752,73.7848,55891.0
2016-04-28 12:05:00,89.97,90.0,89.94,89.99,20119.0,73.7766,73.8012,73.752,73.793,20119.0
2016-04-28 12:10:00,89.99,90.01,89.92,89.93,26616.0,73.793,73.8094,73.7356,73.7438,26616.0
2016-04-28 12:15:00,89.93,89.99,89.92,89.95,11774.0,73.7438,73.793,73.7356,73.7602,11774.0
2016-04-28 12:20:00,89.94,89.99,89.82,89.82,17545.0,73.752,73.793,73.6536,73.6536,17545.0
2016-04-28 12:25:00,89.8,89.91,89.8,89.88,35388.0,73.6372,73.7274,73.6372,73.7028,35388.0
2016-04-28 12:30:00,89.86,89.87,89.79,89.8,14992.0,73.6864,73.6946,73.629,73.6372,14992.0
2016-04-28 12:35:00,89.8,89.88,89.8,89.87,21908.0,73.6372,73.7028,73.6372,73.6946,21908.0
2016-04-28 12:40:00,89.87,90.01,89.87,89.96,15861.0,73.6946,73.8094,73.6946,73.7684,15861.0
2016-04-28 12:45:00,89.96,89.97,89.86,89.89,8391.0,73.7684,73.7766,73.6864,73.711,8391.0
2016-04-28 12:50:00,89.89,89.92,89.86,89.89,20086.0,73.711,73.7356,73.6864,73.711,20086.0
2016-04-28 12:55:00,89.89,89.92,89.87,89.87,17685.0,73.711,73.7356,73.6946,73.6946,17685.0
2016-04-28 13:00:00,89.89,89.89,89.72,89.72,11302.0,73.711,73.711,73.5716,73.5716,11302.0
2016-04-28 13:05:00,89.7,89.81,89.67,89.8,10340.0,73.5552,73.6454,73.5306,73.6372,10340.0
2016-04-28 13:10:00,89.79,89.92,89.76,89.91,18199.0,73.629,73.7356,73.6044,73.7274,18199.0
2016-04-28 13:15:00,89.89,89.9,89.77,89.77,15323.0,73.711,73.7192,73.6126,73.6126,15323.0
2016-04-28 13:20:00,89.74,89.74,89.61,89.69,7964.0,73.588,73.588,73.4814,73.547,7964.0
2016-04-28 13:25:00,89.69,89.79,89.64,89.64,10310.0,73.547,73.629,73.506,73.506,10310.0
2016-04-28 13:30:00,89.64,89.73,89.6,89.72,14932.0,73.506,73.5798,73.4732,73.5716,14932.0
2016-04-28 13:35:00,89.72,89.72,89.65,89.72,10112.0,73.5716,73.5716,73.5142,73.5716,10112.0
2016-04-28 13:40:00,89.73,89.77,89.64,89.76,18648.0,73.5798,73.6126,73.506,73.6044,18648.0
2016-04-28 13:45:00,89.77,89.87,89.7,89.83,15034.0,73.6126,73.6946,73.5552,73.6618,15034.0
2016-04-28 13:50:00,89.82,89.87,89.8,89.81,12770.0,73.6536,73.6946,73.6372,73.6454,12770.0
2016-04-28 13:55:00,89.82,89.86,89.75,89.77,15873.0,73.6536,73.6864,73.5962,73.6126,15873.0
2016-04-28 14:00:00,89.77,89.78,89.66,89.72,23459.0,73.6126,73.6208,73.5224,73.5716,23459.0
2016-04-28 14:05:00,89.72,89.79,89.7,89.75,12283.0,73.5716,73.629,73.5552,73.5962,12283.0
2016-04-28 14:10:00,89.76,89.76,89.58,89.61,37431.0,73.6044,73.6044,73.4568,73.4814,37431.0
2016-04-28 14:15:00,89.61,89.66,89.5,89.64,32433.0,73.4814,73.5224,73.3912,73.506,32433.0
2016-04-28 14:20:00,89.66,89.68,89.57,89.67,14117.0,73.5224,73.5388,73.4486,73.5306,14117.0
2016-04-28 14:25:00,89.67,89.76,89.56,89.75,18384.0,73.5306,73.6044,73.4404,73.5962,18384.0
2016-04-28 14:30:00,89.75,89.76,89.59,89.66,16700.0,73.5962,73.6044,73.465,73.5224,16700.0
2016-04-28 14:35:00,89.65,89.69,89.51,89.53,16434.0,73.5142,73.547,73.3994,73.4158,16434.0
2016-04-28 14:40:00,89.51,89.64,89.51,89.62,9660.0,73.3994,73.506,73.3994,73.4896,9660.0
2016-04-28 14:45:00,89.61,89.61,89.45,89.52,15685.0,73.4814,73.4814,73.3502,73.4076,15685.0
2016-04-28 14:50:00,89.51,89.53,89.31,89.39,17634.0,73.3994,73.4158,73.2354,73.301,17634.0
2016-04-28 14:55:00,89.41,89.64,89.37,89.64,16292.0,73.3174,73.506,73.2846,73.506,16292.0
2016-04-28 15:00:00,89.64,89.66,89.49,89.5,18839.0,73.506,73.5224,73.383,73.3912,18839.0
2016-04-28 15:05:00,89.51,89.53,89.42,89.43,15447.0,73.3994,73.4158,73.3256,73.3338,15447.0
2016-04-28 15:10:00,89.38,89.41,89.18,89.18,16573.0,73.2928,73.3174,73.1288,73.1288,16573.0
2016-04-28 15:15:00,89.19,89.33,89.1,89.29,22872.0,73.137,73.2518,73.0632,73.219,22872.0
2016-04-28 15:20:00,89.28,89.34,89.15,89.22,22654.0,73.2108,73.26,73.1042,73.1616,22654.0
2016-04-28 15:25:00,89.21,89.27,88.94,89.05,29697.0,73.1534,73.2026,72.932,73.0222,29697.0
2016-04-28 15:30:00,89.04,89.18,89.02,89.04,45882.0,73.014,73.1288,72.9976,73.014,45882.0
2016-04-28 15:35:00,89.05,89.08,88.95,89.05,51248.0,73.0222,73.0468,72.9402,73.0222,51248.0
2016-04-28 15:40:00,89.05,89.2,89.05,89.17,77542.0,73.0222,73.1452,73.0222,73.1206,77542.0
2016-04-28 15:45:00,89.17,89.23,89.0,89.0,85351.0,73.1206,73.1698,72.9812,72.9812,85351.0
2016-04-28 15:50:00,89.0,89.05,88.98,89.01,87857.0,72.9812,73.0222,72.9648,72.9894,87857.0
2016-04-28 15:55:00,89.02,89.14,88.97,89.1,144425.0,72.9976,73.096,72.9566,73.0632,144425.0
2016-04-29 09:30:00,88.4,88.88,88.4,88.54,108092.0,72.4892,72.8828,72.4892,72.604,108092.0
2016-04-29 09:35:00,88.53,88.58,88.21,88.27,35051.0,72.5958,72.6368,72.3334,72.3826,35051.0
2016-04-29 09:40:00,88.27,88.4,88.21,88.25,23747.0,72.3826,72.4892,72.3334,72.3662,23747.0
2016-04-29 09:45:00,88.23,88.33,88.06,88.12,25227.0,72.3498,72.4318,72.2104,72.2596,25227.0
2016-04-29 09:50:00,88.16,88.18,87.8,87.9,27709.0,72.2924,72.3088,71.9972,72.0792,27709.0
2016-04-29 09:55:00,87.89,88.05,87.87,87.98,31018.0,72.071,72.2022,72.0546,72.1448,31018.0
2016-04-29 10:00:00,87.97,88.04,87.77,88.03,57506.0,72.1366,72.194,71.9726,72.1858,57506.0
2016-04-29 10:05:00,88.01,88.35,87.99,88.34,43865.0,72.1694,72.4482,72.153,72.44,43865.0
2016-04-29 10:10:00,88.31,88.46,88.27,88.46,33092.0,72.4154,72.5384,72.3826,72.5384,33092.0
2016-04-29 10:15:00,88.44,88.56,88.41,88.53,17429.0,72.522,72.6204,72.4974,72.5958,17429.0
2016-04-29 10:20:00,88.52,88.58,88.38,88.49,17117.0,72.5876,72.6368,72.4728,72.563,17117.0
2016-04-29 10:25:00,88.49,88.57,88.4,88.53,16668.0,72.563,72.6286,72.4892,72.5958,16668.0
2016-04-29 10:30:00,88.53,88.64,88.43,88.64,31703.0,72.5958,72.686,72.5138,72.686,31703.0
2016-04-29 10:35:00,88.67,88.89,88.63,88.85,16844.0,72.7106,72.891,72.6778,72.8582,16844.0
2016-04-29 10:40:00,88.86,88.88,88.64,88.64,24440.0,72.8664,72.8828,72.686,72.686,24440.0
2016-04-29 10:45:00,88.63,88.63,88.32,88.35,13152.0,72.6778,72.6778,72.4236,72.4482,13152.0
2016-04-29 10:50:00,88.33,88.44,88.29,88.31,28644.0,72.4318,72.522,72.399,72.4154,28644.0
2016-04-29 10:55:00,88.27,88.42,88.21,88.39,24730.0,72.3826,72.5056,72.3334,72.481,24730.0
2016-04-29 11:00:00,88.38,88.46,88.25,88.39,20206.0,72.4728,72.5384,72.3662,72.481,20206.0
2016-04-29 11:05:00,88.38,88.63,88.38,88.59,15067.0,72.4728,72.6778,72.4728,72.645,15067.0
2016-04-29 11:10:00,88.6,88.62,88.5,88.6,11290.0,72.6532,72.6696,72.5712,72.6532,11290.0
2016-04-29 11:15:00,88.6,88.62,88.47,88.5,24679.0,72.6532,72.6696,72.5466,72.5712,24679.0
2016-04-29 11:20:00,88.48,88.48,88.36,88.37,11100.0,72.5548,72.5548,72.4564,72.4646,11100.0
2016-04-29 11:25:00,88.42,88.53,88.37,88.48,30858.0,72.5056,72.5958,72.4646,72.5548,30858.0
2016-04-29 11:30:00,88.48,88.53,88.42,88.46,19473.0,72.5548,72.5958,72.5056,72.5384,19473.0
2016-04-29 11:35:00,88.45,88.48,88.32,88.42,30490.0,72.5302,72.5548,72.4236,72.5056,30490.0
2016-04-29 11:40:00,88.43,88.54,88.42,88.47,38507.0,72.5138,72.604,72.5056,72.5466,38507.0
2016-04-29 11:45:00,88.47,88.47,88.23,88.36,20584.0,72.5466,72.5466,72.3498,72.4564,20584.0
2016-04-29 11:50:00,88.35,88.43,88.32,88.36,21898.0,72.4482,72.5138,72.4236,72.4564,21898.0
2016-04-29 11:55:00,88.37,88.38,88.31,88.34,8915.0,72.4646,72.4728,72.4154,72.44,8915.0
2016-04-29 12:00:00,88.33,88.33,88.28,88.28,8452.0,72.4318,72.4318,72.3908,72.3908,8452.0
2016-04-29 12:05:00,88.29,88.36,88.23,88.3,12790.0,72.399,72.4564,72.3498,72.4072,12790.0
2016-04-29 12:10:00,88.34,88.34,88.25,88.25,6500.0,72.44,72.44,72.3662,72.3662,6500.0
2016-04-29 12:15:00,88.24,88.44,88.23,88.44,10500.0,72.358,72.522,72.3498,72.522,10500.0
2016-04-29 12:20:00,88.47,88.58,88.41,88.41,7910.0,72.5466,72.6368,72.4974,72.4974,7910.0
2016-04-29 12:25:00,88.41,88.5,88.41,88.44,8740.0,72.4974,72.5712,72.4974,72.522,8740.0
2016-04-29 12:30:00,88.45,88.55,88.38,88.46,8702.0,72.5302,72.6122,72.4728,72.5384,8702.0
2016-04-29 12:35:00,88.43,88.51,88.4,88.5,6745.0,72.5138,72.5794,72.4892,72.5712,6745.0
2016-04-29 12:40:00,88.52,88.53,88.45,88.48,7838.0,72.5876,72.5958,72.5302,72.5548,7838.0
2016-04-29 12:45:00,88.47,88.52,88.38,88.51,9703.0,72.5466,72.5876,72.4728,72.5794,9703.0
2016-04-29 12:50:00,88.52,88.54,88.41,88.45,7837.0,72.5876,72.604,72.4974,72.5302,7837.0
2016-04-29 12:55:00,88.45,88.45,88.36,88.37,8868.0,72.5302,72.5302,72.4564,72.4646,8868.0
2016-04-29 13:00:00,88.36,88.49,88.35,88.47,8828.0,72.4564,72.563,72.4482,72.5466,8828.0
2016-04-29 13:05:00,88.46,88.59,88.44,88.56,8984.0,72.5384,72.645,72.522,72.6204,8984.0
2016-04-29 13:10:00,88.54,88.63,88.51,88.62,8096.0,72.604,72.6778,72.5794,72.6696,8096.0
2016-04-29 13:15:00,88.61,88.67,88.56,88.66,8046.0,72.6614,72.7106,72.6204,72.7024,8046.0
2016-04-29 13:20:00,88.64,88.68,88.59,88.68,8204.0,72.686,72.7188,72.645,72.7188,8204.0
2016-04-29 13:25:00,88.7,88.7,88.6,88.62,12973.0,72.7352,72.7352,72.6532,72.6696,12973.0
2016-04-29 13:30:00,88.64,88.65,88.47,88.52,18449.0,72.686,72.6942,72.5466,72.5876,18449.0
2016-04-29 13:35:00,88.51,88.6,88.46,88.49,9200.0,72.5794,72.6532,72.5384,72.563,9200.0
2016-04-29 13:40:00,88.51,88.51,88.34,88.34,7421.0,72.5794,72.5794,72.44,72.44,7421.0
2016-04-29 13:45:00,88.36,88.38,88.31,88.36,10276.0,72.4564,72.4728,72.4154,72.4564,10276.0
2016-04-29 13:50:00,88.36,88.37,88.26,88.36,8615.0,72.4564,72.4646,72.3744,72.4564,8615.0
2016-04-29 13:55:00,88.35,88.35,88.2,88.21,11179.0,72.4482,72.4482,72.3252,72.3334,11179.0
2016-04-29 14:00:00,88.21,88.38,88.21,88.38,11059.0,72.3334,72.4728,72.3334,72.4728,11059.0
2016-04-29 14:05:00,88.37,88.37,88.21,88.22,13181.0,72.4646,72.4646,72.3334,72.3416,13181.0
2016-04-29 14:10:00,88.22,88.26,88.14,88.19,19491.0,72.3416,72.3744,72.276,72.317,19491.0
2016-04-29 14:15:00,88.21,88.27,88.15,88.24,15000.0,72.3334,72.3826,72.2842,72.358,15000.0
2016-04-29 14:20:00,88.25,88.31,88.22,88.28,9973.0,72.3662,72.4154,72.3416,72.3908,9973.0
2016-04-29 14:25:00,88.27,88.38,88.24,88.33,12246.0,72.3826,72.4728,72.358,72.4318,12246.0
2016-04-29 14:30:00,88.35,88.35,88.23,88.28,8180.0,72.4482,72.4482,72.3498,72.3908,8180.0
2016-04-29 14:35:00,88.28,88.3,88.23,88.23,10570.0,72.3908,72.4072,72.3498,72.3498,10570.0
2016-04-29 14:40:00,88.23,88.3,88.19,88.21,12618.0,72.3498,72.4072,72.317,72.3334,12618.0
2016-04-29 14:45:00,88.21,88.41,88.21,88.41,15206.0,72.3334,72.4974,72.3334,72.4974,15206.0
2016-04-29 14:50:00,88.4,88.4,88.26,88.37,12700.0,72.4892,72.4892,72.3744,72.4646,12700.0
2016-04-29 14:55:00,88.38,88.38,88.25,88.27,16648.0,72.4728,72.4728,72.3662,72.3826,16648.0
2016-04-29 15:00:00,88.25,88.35,88.25,88.29,11199.0,72.3662,72.4482,72.3662,72.399,11199.0
2016-04-29 15:05:00,88.28,88.43,88.28,88.33,17581.0,72.3908,72.5138,72.3908,72.4318,17581.0
2016-04-29 15:10:00,88.34,88.4,88.3,88.36,23199.0,72.44,72.4892,72.4072,72.4564,23199.0
2016-04-29 15:15:00,88.36,88.4,88.34,88.37,25955.0,72.4564,72.4892,72.44,72.4646,25955.0
2016-04-29 15:20:00,88.38,88.46,88.34,88.36,31833.0,72.4728,72.5384,72.44,72.4564,31833.0
2016-04-29 15:25:00,88.35,88.38,88.26,88.28,31660.0,72.4482,72.4728,72.3744,72.3908,31660.0
2016-04-29 15:30:00,88.29,88.54,88.29,88.54,44481.0,72.399,72.604,72.399,72.604,44481.0
2016-04-29 15:35:00,88.55,88.55,88.43,88.45,28310.0,72.6122,72.6122,72.5138,72.5302,28310.0
2016-04-29 15:40:00,88.46,88.53,88.46,88.52,29765.0,72.5384,72.5958,72.5384,72.5876,29765.0
2016-04-29 15:45:00,88.52,88.71,88.46,88.48,47453.0,72.5876,72.7434,72.5384,72.5548,47453.0
2016-04-29 15:50:00,88.48,88.53,88.39,88.49,58372.0,72.5548,72.5958,72.481,72.563,58372.0
2016-04-29 15:55:00,88.49,88.51,88.37,88.46,106420.0,72.563,72.5794,72.4646,72.5384,106420.0
2016-05-02 09:30:00,88.24,88.67,88.21,88.67,66912.0,72.358,72.7106,72.3334,72.7106,66912.0
2016-05-02 09:35:00,88.66,88.92,88.66,88.88,26728.0,72.7024,72.9156,72.7024,72.8828,26728.0
2016-05-02 09:40:00,88.88,89.09,88.88,88.94,11946.0,72.8828,73.055,72.8828,72.932,11946.0
2016-05-02 09:45:00,89.0,89.0,88.76,88.87,9778.0,72.9812,72.9812,72.7844,72.8746,9778.0
2016-05-02 09:50:00,88.84,89.02,88.74,88.99,9600.0,72.85,72.9976,72.768,72.973,9600.0
2016-05-02 09:55:00,89.02,89.06,88.9,88.93,12970.0,72.9976,73.0304,72.8992,72.9238,12970.0
2016-05-02 10:00:00,88.89,88.96,88.8,88.92,22984.0,72.891,72.9484,72.8172,72.9156,22984.0
2016-05-02 10:05:00,88.91,89.04,88.88,89.03,11370.0,72.9074,73.014,72.8828,73.0058,11370.0
2016-05-02 10:10:00,89.06,89.09,89.0,89.08,10740.0,73.0304,73.055,72.9812,73.0468,10740.0
2016-05-02 10:15:00,89.06,89.15,89.04,89.07,13451.0,73.0304,73.1042,73.014,73.0386,13451.0
2016-05-02 10:20:00,89.07,89.07,88.99,89.02,7665.0,73.0386,73.0386,72.973,72.9976,7665.0
2016-05-02 10:25:00,89.01,89.04,88.88,88.88,17659.0,72.9894,73.014,72.8828,72.8828,17659.0
2016-05-02 10:30:00,88.88,89.09,88.88,89.05,8284.0,72.8828,73.055,72.8828,73.0222,8284.0
2016-05-02 10:35:00,89.03,89.05,88.86,88.86,6500.0,73.0058,73.0222,72.8664,72.8664,6500.0
2016-05-02 10:40:00,88.84,88.91,88.83,88.87,10525.0,72.85,72.9074,72.8418,72.8746,10525.0
2016-05-02 10:45:00,88.88,88.98,88.86,88.98,7191.0,72.8828,72.9648,72.8664,72.9648,7191.0
2016-05-02 10:50:00,88.99,89.0,88.81,88.82,8563.0,72.973,72.9812,72.8254,72.8336,8563.0
2016-05-02 10:55:00,88.81,88.82,88.76,88.78,9594.0,72.8254,72.8336,72.7844,72.8008,9594.0
2016-05-02 11:00:00,88.79,88.84,88.79,88.83,8214.0,72.809,72.85,72.809,72.8418,8214.0
2016-05-02 11:05:00,88.82,88.92,88.82,88.91,24570.0,72.8336,72.9156,72.8336,72.9074,24570.0
2016-05-02 11:10:00,88.92,89.08,88.91,88.98,15634.0,72.9156,73.0468,72.9074,72.9648,15634.0
2016-05-02 11:15:00,88.98,88.98,88.9,88.95,11082.0,72.9648,72.9648,72.8992,72.9402,11082.0
2016-05-02 11:20:00,88.94,89.04,88.92,89.04,7860.0,72.932,73.014,72.9156,73.014,7860.0
2016-05-02 11:25:00,89.04,89.04,88.96,89.04,10524.0,73.014,73.014,72.9484,73.014,10524.0
2016-05-02 11:30:00,89.04,89.05,88.97,89.02,12827.0,73.014,73.0222,72.9566,72.9976,12827.0
2016-05-02 11:35:00,89.02,89.08,89.0,89.05,9174.0,72.9976,73.0468,72.9812,73.0222,9174.0
2016-05-02 11:40:00,89.04,89.06,88.99,88.99,9961.0,73.014,73.0304,72.973,72.973,9961.0
2016-05-02 11:45:00,88.99,89.0,88.92,88.96,7500.0,72.973,72.9812,72.9156,72.9484,7500.0
2016-05-02 11:50:00,88.97,89.01,88.88,88.96,15490.0,72.9566,72.9894,72.8828,72.9484,15490.0
2016-05-02 11:55:00,88.96,89.08,88.95,88.96,29484.0,72.9484,73.0468,72.9402,72.9484,29484.0
2016-05-02 12:00:00,88.94,88.97,88.91,88.96,6708.0,72.932,72.9566,72.9074,72.9484,6708.0
2016-05-02 12:05:00,88.95,89.01,88.94,88.99,12364.0,72.9402,72.9894,72.932,72.973,12364.0
2016-05-02 12:10:00,88.99,89.04,88.96,88.97,14046.0,72.973,73.014,72.9484,72.9566,14046.0
2016-05-02 12:15:00,88.96,89.03,88.95,89.03,13781.0,72.9484,73.0058,72.9402,73.0058,13781.0
2016-05-02 12:20:00,89.04,89.08,89.01,89.04,17212.0,73.014,73.0468,72.9894,73.014,17212.0
2016-05-02 12:25:00,89.04,89.07,89.0,89.04,11919.0,73.014,73.0386,72.9812,73.014,11919.0
2016-05-02 12:30:00,89.05,89.08,89.0,89.04,64947.0,73.0222,73.0468,72.9812,73.014,64947.0
2016-05-02 12:35:00,89.03,89.14,89.02,89.13,71234.0,73.0058,73.096,72.9976,73.0878,71234.0
2016-05-02 12:40:00,89.12,89.14,89.05,89.09,30947.0,73.0796,73.096,73.0222,73.055,30947.0
2016-05-02 12:45:00,89.1,89.22,89.08,89.22,10441.0,73.0632,73.1616,73.0468,73.1616,10441.0
2016-05-02 12:50:00,89.21,89.21,89.17,89.2,16691.0,73.1534,73.1534,73.1206,73.1452,16691.0
2016-05-02 12:55:00,89.21,89.24,89.19,89.21,19429.0,73.1534,73.178,73.137,73.1534,19429.0
2016-05-02 13:00:00,89.21,89.21,89.17,89.18,32002.0,73.1534,73.1534,73.1206,73.1288,32002.0
2016-05-02 13:05:00,89.17,89.21,89.15,89.15,37500.0,73.1206,73.1534,73.1042,73.1042,37500.0
2016-05-02 13:10:00,89.16,89.3,89.13,89.28,73813.0,73.1124,73.2272,73.0878,73.2108,73813.0
2016-05-02 13:15:00,89.27,89.32,89.24,89.28,9623.0,73.2026,73.2436,73.178,73.2108,9623.0
2016-05-02 13:20:00,89.28,89.32,89.22,89.23,12612.0,73.2108,73.2436,73.1616,73.1698,12612.0
2016-05-02 13:25:00,89.23,89.28,89.22,89.28,7124.0,73.1698,73.2108,73.1616,73.2108,7124.0
2016-05-02 13:30:00,89.28,89.3,89.25,89.25,10325.0,73.2108,73.2272,73.1862,73.1862,10325.0
2016-05-02 13:35:00,89.25,89.27,89.24,89.26,30285.0,73.1862,73.2026,73.178,73.1944,30285.0
2016-05-02 13:40:00,89.26,89.3,89.26,89.26,22804.0,73.1944,73.2272,73.1944,73.1944,22804.0
2016-05-02 13:45:00,89.27,89.31,89.25,89.29,24886.0,73.2026,73.2354,73.1862,73.219,24886.0
2016-05-02 13:50:00,89.3,89.31,89.27,89.29,21430.0,73.2272,73.2354,73.2026,73.219,21430.0
2016-05-02 13:55:00,89.29,89.31,89.28,89.29,22953.0,73.219,73.2354,73.2108,73.219,22953.0
2016-05-02 14:00:00,89.29,89.31,89.28,89.3,23644.0,73.219,73.2354,73.2108,73.2272,23644.0
2016-05-02 14:05:00,89.3,89.35,89.29,89.31,42204.0,73.2272,73.2682,73.219,73.2354,42204.0
2016-05-02 14:10:00,89.31,89.35,89.29,89.31,11341.0,73.2354,73.2682,73.219,73.2354,11341.0
2016-05-02 14:15:00,89.31,89.36,89.3,89.31,32007.0,73.2354,73.2764,73.2272,73.2354,32007.0
2016-05-02 14:20:00,89.33,89.43,89.33,89.43,24219.0,73.2518,73.3338,73.2518,73.3338,24219.0
2016-05-02 14:25:00,89.42,89.43,89.34,89.34,13778.0,73.3256,73.3338,73.26,73.26,13778.0
2016-05-02 14:30:00,89.35,89.36,89.28,89.3,24523.0,73.2682,73.2764,73.2108,73.2272,24523.0
2016-05-02 14:35:00,89.3,89.31,89.28,89.29,16180.0,73.2272,73.2354,73.2108,73.219,16180.0
2016-05-02 14:40:00,89.29,89.31,89.28,89.3,19427.0,73.219,73.2354,73.2108,73.2272,19427.0
2016-05-02 14:45:00,89.3,89.31,89.25,89.28,24780.0,73.2272,73.2354,73.1862,73.2108,24780.0
2016-05-02 14:50:00,89.27,89.31,89.21,89.22,23014.0,73.2026,73.2354,73.1534,73.1616,23014.0
2016-05-02 14:55:00,89.21,89.28,89.21,89.27,31147.0,73.1534,73.2108,73.1534,73.2026,31147.0
2016-05-02 15:00:00,89.28,89.31,89.27,89.3,34374.0,73.2108,73.2354,73.2026,73.2272,34374.0
2016-05-02 15:05:00,89.3,89.31,89.25,89.31,28224.0,73.2272,73.2354,73.1862,73.2354,28224.0
2016-05-02 15:10:00,89.3,89.39,89.3,89.38,22387.0,73.2272,73.301,73.2272,73.2928,22387.0
2016-05-02 15:15:00,89.39,89.41,89.38,89.41,30217.0,73.301,73.3174,73.2928,73.3174,30217.0
2016-05-02 15:20:00,89.41,89.48,89.39,89.47,17924.0,73.3174,73.3748,73.301,73.3666,17924.0
2016-05-02 15:25:00,89.48,89.49,89.46,89.48,18541.0,73.3748,73.383,73.3584,73.3748,18541.0
2016-05-02 15:30:00,89.47,89.48,89.38,89.43,45398.0,73.3666,73.3748,73.2928,73.3338,45398.0
2016-05-02 15:35:00,89.44,89.48,89.38,89.39,50320.0,73.342,73.3748,73.2928,73.301,50320.0
2016-05-02 15:40:00,89.39,89.57,89.39,89.56,46825.0,73.301,73.4486,73.301,73.4404,46825.0
2016-05-02 15:45:00,89.56,89.6,89.55,89.57,49021.0,73.4404,73.4732,73.4322,73.4486,49021.0
2016-05-02 15:50:00,89.56,89.56,89.44,89.46,72286.0,73.4404,73.4404,73.342,73.3584,72286.0
2016-05-02 15:55:00,89.46,89.46,89.38,89.43,106275.0,73.3584,73.3584,73.2928,73.3338,106275.0
2016-05-03 09:30:00,89.19,89.35,89.03,89.28,51249.0,73.137,73.2682,73.0058,73.2108,51249.0
2016-05-03 09:35:00,89.28,89.49,89.13,89.34,19925.0,73.2108,73.383,73.0878,73.26,19925.0
2016-05-03 09:40:00,89.33,89.45,89.16,89.3,17681.0,73.2518,73.3502,73.1124,73.2272,17681.0
2016-05-03 09:45:00,89.32,89.32,88.99,88.99,23759.0,73.2436,73.2436,72.973,72.973,23759.0
2016-05-03 09:50:00,88.98,89.18,88.96,89.14,14230.0,72.9648,73.1288,72.9484,73.096,14230.0
2016-05-03 09:55:00,89.14,89.25,89.1,89.25,14060.0,73.096,73.1862,73.0632,73.1862,14060.0
2016-05-03 10:00:00,89.21,89.21,88.74,88.76,23367.0,73.1534,73.1534,72.768,72.7844,23367.0
2016-05-03 10:05:00,88.76,88.79,88.66,88.7,19187.0,72.7844,72.809,72.7024,72.7352,19187.0
2016-05-03 10:10:00,88.69,88.73,88.57,88.64,19613.0,72.727,72.7598,72.6286,72.686,19613.0
2016-05-03 10:15:00,88.62,88.7,88.56,88.68,12028.0,72.6696,72.7352,72.6204,72.7188,12028.0
2016-05-03 10:20:00,88.7,88.75,88.58,88.67,16075.0,72.7352,72.7762,72.6368,72.7106,16075.0
2016-05-03 10:25:00,88.69,88.91,88.69,88.86,14484.0,72.727,72.9074,72.727,72.8664,14484.0
2016-05-03 10:30:00,88.83,88.85,88.65,88.65,29088.0,72.8418,72.8582,72.6942,72.6942,29088.0
2016-05-03 10:35:00,88.67,88.76,88.58,88.75,23014.0,72.7106,72.7844,72.6368,72.7762,23014.0
2016-05-03 10:40:00,88.73,88.87,88.69,88.79,24822.0,72.7598,72.8746,72.727,72.809,24822.0
2016-05-03 10:45:00,88.77,88.91,88.73,88.81,21773.0,72.7926,72.9074,72.7598,72.8254,21773.0
2016-05-03 10:50:00,88.82,88.82,88.57,88.61,13672.0,72.8336,72.8336,72.6286,72.6614,13672.0
2016-05-03 10:55:00,88.64,88.68,88.59,88.67,11141.0,72.686,72.7188,72.645,72.7106,11141.0
2016-05-03 11:00:00,88.67,88.78,88.66,88.78,18167.0,72.7106,72.8008,72.7024,72.8008,18167.0
2016-05-03 11:05:00,88.79,88.9,88.77,88.88,23376.0,72.809,72.8992,72.7926,72.8828,23376.0
2016-05-03 11:10:00,88.87,88.98,88.8,88.92,20718.0,72.8746,72.9648,72.8172,72.9156,20718.0
2016-05-03 11:15:00,88.91,88.95,88.76,88.76,68228.0,72.9074,72.9402,72.7844,72.7844,68228.0
2016-05-03 11:20:00,88.75,88.75,88.65,88.7,16518.0,72.7762,72.7762,72.6942,72.7352,16518.0
2016-05-03 11:25:00,88.68,88.72,88.61,88.61,18455.0,72.7188,72.7516,72.6614,72.6614,18455.0
2016-05-03 11:30:00,88.62,88.62,88.46,88.5,26914.0,72.6696,72.6696,72.5384,72.5712,26914.0
2016-05-03 11:35:00,88.51,88.57,88.49,88.54,32411.0,72.5794,72.6286,72.563,72.604,32411.0
2016-05-03 11:40:00,88.58,88.66,88.53,88.66,14771.0,72.6368,72.7024,72.5958,72.7024,14771.0
2016-05-03 11:45:00,88.67,88.76,88.63,88.69,11129.0,72.7106,72.7844,72.6778,72.727,11129.0
2016-05-03 11:50:00,88.69,88.7,88.59,88.67,16342.0,72.727,72.7352,72.645,72.7106,16342.0
2016-05-03 11:55:00,88.67,88.69,88.59,88.62,13438.0,72.7106,72.727,72.645,72.6696,13438.0
2016-05-03 12:00:00,88.65,88.71,88.64,88.69,8002.0,72.6942,72.7434,72.686,72.727,8002.0
2016-05-03 12:05:00,88.67,88.7,88.58,88.7,8799.0,72.7106,72.7352,72.6368,72.7352,8799.0
2016-05-03 12:10:00,88.68,88.68,88.62,88.63,8203.0,72.7188,72.7188,72.6696,72.6778,8203.0
2016-05-03 12:15:00,88.61,88.72,88.61,88.68,9270.0,72.6614,72.7516,72.6614,72.7188,9270.0
2016-05-03 12:20:00,88.68,88.87,88.67,88.85,19484.0,72.7188,72.8746,72.7106,72.8582,19484.0
2016-05-03 12:25:00,88.85,88.87,88.77,88.77,21488.0,72.8582,72.8746,72.7926,72.7926,21488.0
2016-05-03 12:30:00,88.76,88.81,88.74,88.8,14559.0,72.7844,72.8254,72.768,72.8172,14559.0
2016-05-03 12:35:00,88.78,88.87,88.75,88.85,10216.0,72.8008,72.8746,72.7762,72.8582,10216.0
2016-05-03 12:40:00,88.87,88.93,88.86,88.86,5732.0,72.8746,72.9238,72.8664,72.8664,5732.0
2016-05-03 12:45:00,88.88,88.93,88.84,88.93,6102.0,72.8828,72.9238,72.85,72.9238,6102.0
2016-05-03 12:50:00,88.93,89.05,88.92,88.95,9203.0,72.9238,73.0222,72.9156,72.9402,9203.0
2016-05-03 12:55:00,88.95,89.05,88.93,89.02,8977.0,72.9402,73.0222,72.9238,72.9976,8977.0
2016-05-03 13:00:00,89.03,89.04,88.89,88.92,13232.0,73.0058,73.014,72.891,72.9156,13232.0
2016-05-03 13:05:00,88.92,89.11,88.84,89.09,30877.0,72.9156,73.0714,72.85,73.055,30877.0
2016-05-03 13:10:00,89.11,89.11,87.91,88.36,551515.0,73.0714,73.0714,72.0874,72.4564,551515.0
2016-05-03 13:15:00,88.32,88.54,87.85,88.27,324673.0,72.4236,72.604,72.0382,72.3826,324673.0
2016-05-03 13:20:00,88.34,88.85,88.29,88.8,130560.0,72.44,72.8582,72.399,72.8172,130560.0
2016-05-03 13:25:00,88.76,88.92,88.72,88.91,33172.0,72.7844,72.9156,72.7516,72.9074,33172.0
2016-05-03 13:30:00,88.91,88.96,88.84,88.86,31298.0,72.9074,72.9484,72.85,72.8664,31298.0
2016-05-03 13:35:00,88.88,89.0,88.72,88.86,32734.0,72.8828,72.9812,72.7516,72.8664,32734.0
2016-05-03 13:40:00,88.89,88.97,88.86,88.92,14733.0,72.891,72.9566,72.8664,72.9156,14733.0
2016-05-03 13:45:00,88.9,89.04,88.9,89.0,32295.0,72.8992,73.014,72.8992,72.9812,32295.0
2016-05-03 13:50:00,88.98,89.14,88.91,89.01,47049.0,72.9648,73.096,72.9074,72.9894,47049.0
2016-05-03 13:55:00,89.01,89.02,88.78,88.84,33739.0,72.9894,72.9976,72.8008,72.85,33739.0
2016-05-03 14:00:00,88.86,89.01,88.86,88.92,20526.0,72.8664,72.9894,72.8664,72.9156,20526.0
2016-05-03 14:05:00,88.89,88.95,88.86,88.92,21921.0,72.891,72.9402,72.8664,72.9156,21921.0
2016-05-03 14:10:00,88.91,88.94,88.78,88.78,24531.0,72.9074,72.932,72.8008,72.8008,24531.0
2016-05-03 14:15:00,88.81,88.85,88.71,88.71,33851.0,72.8254,72.8582,72.7434,72.7434,33851.0
2016-05-03 14:20:00,88.7,88.9,88.67,88.81,23445.0,72.7352,72.8992,72.7106,72.8254,23445.0
2016-05-03 14:25:00,88.82,88.85,88.73,88.85,17396.0,72.8336,72.8582,72.7598,72.8582,17396.0
2016-05-03 14:30:00,88.84,88.87,88.8,88.83,11693.0,72.85,72.8746,72.8172,72.8418,11693.0
2016-05-03 14:35:00,88.82,88.94,88.82,88.9,20340.0,72.8336,72.932,72.8336,72.8992,20340.0
2016-05-03 14:40:00,88.89,88.89,88.8,88.85,14254.0,72.891,72.891,72.8172,72.8582,14254.0
2016-05-03 14:45:00,88.85,88.92,88.74,88.74,21316.0,72.8582,72.9156,72.768,72.768,21316.0
2016-05-03 14:50:00,88.77,88.78,88.69,88.76,13715.0,72.7926,72.8008,72.727,72.7844,13715.0
2016-05-03 14:55:00,88.8,88.93,88.78,88.86,20537.0,72.8172,72.9238,72.8008,72.8664,20537.0
2016-05-03 15:00:00,88.87,88.93,88.79,88.82,35353.0,72.8746,72.9238,72.809,72.8336,35353.0
2016-05-03 15:05:00,88.83,88.9,88.82,88.85,13799.0,72.8418,72.8992,72.8336,72.8582,13799.0
2016-05-03 15:10:00,88.86,88.89,88.72,88.74,12844.0,72.8664,72.891,72.7516,72.768,12844.0
2016-05-03 15:15:00,88.73,88.75,88.68,88.74,17377.0,72.7598,72.7762,72.7188,72.768,17377.0
2016-05-03 15:20:00,88.75,88.81,88.63,88.71,17008.0,72.7762,72.8254,72.6778,72.7434,17008.0
2016-05-03 15:25:00,88.71,88.84,88.69,88.78,38455.0,72.7434,72.85,72.727,72.8008,38455.0
2016-05-03 15:30:00,88.78,88.83,88.62,88.65,25119.0,72.8008,72.8418,72.6696,72.6942,25119.0
2016-05-03 15:35:00,88.66,88.7,88.57,88.62,31171.0,72.7024,72.7352,72.6286,72.6696,31171.0
2016-05-03 15:40:00,88.63,88.69,88.61,88.68,46619.0,72.6778,72.727,72.6614,72.7188,46619.0
2016-05-03 15:45:00,88.68,88.89,88.67,88.84,47744.0,72.7188,72.891,72.7106,72.85,47744.0
2016-05-03 15:50:00,88.84,88.91,88.83,88.89,62045.0,72.85,72.9074,72.8418,72.891,62045.0
2016-05-03 15:55:00,88.9,88.9,88.76,88.81,106365.0,72.8992,72.8992,72.7844,72.8254,106365.0
2016-05-04 09:30:00,88.32,88.74,87.87,88.42,37168.0,72.4236,72.768,72.0546,72.5056,37168.0
2016-05-04 09:35:00,88.5,88.5,88.24,88.31,19749.0,72.5712,72.5712,72.358,72.4154,19749.0
2016-05-04 09:40:00,88.3,88.33,88.2,88.21,17608.0,72.4072,72.4318,72.3252,72.3334,17608.0
2016-05-04 09:45:00,88.2,88.29,88.16,88.23,15845.0,72.3252,72.399,72.2924,72.3498,15845.0
2016-05-04 09:50:00,88.24,88.41,88.23,88.34,18331.0,72.358,72.4974,72.3498,72.44,18331.0
2016-05-04 09:55:00,88.35,88.42,88.32,88.32,5652.0,72.4482,72.5056,72.4236,72.4236,5652.0
2016-05-04 10:00:00,88.31,88.48,88.31,88.38,7721.0,72.4154,72.5548,72.4154,72.4728,7721.0
2016-05-04 10:05:00,88.39,88.39,88.29,88.34,3384.0,72.481,72.481,72.399,72.44,3384.0
2016-05-04 10:10:00,88.36,88.61,88.36,88.46,9646.0,72.4564,72.6614,72.4564,72.5384,9646.0
2016-05-04 10:15:00,88.45,88.45,88.24,88.29,4737.0,72.5302,72.5302,72.358,72.399,4737.0
2016-05-04 10:20:00,88.34,88.36,88.26,88.29,5124.0,72.44,72.4564,72.3744,72.399,5124.0
2016-05-04 10:25:00,88.28,88.3,88.23,88.3,5053.0,72.3908,72.4072,72.3498,72.4072,5053.0
2016-05-04 10:30:00,88.3,88.54,88.25,88.5,13873.0,72.4072,72.604,72.3662,72.5712,13873.0
2016-05-04 10:35:00,88.49,88.52,88.39,88.45,12722.0,72.563,72.5876,72.481,72.5302,12722.0
2016-05-04 10:40:00,88.45,88.49,88.33,88.36,6242.0,72.5302,72.563,72.4318,72.4564,6242.0
2016-05-04 10:45:00,88.36,88.41,88.31,88.36,5884.0,72.4564,72.4974,72.4154,72.4564,5884.0
2016-05-04 10:50:00,88.37,88.39,88.23,88.24,7239.0,72.4646,72.481,72.3498,72.358,7239.0
2016-05-04 10:55:00,88.24,88.25,88.17,88.2,6964.0,72.358,72.3662,72.3006,72.3252,6964.0
2016-05-04 11:00:00,88.23,88.29,88.17,88.26,5076.0,72.3498,72.399,72.3006,72.3744,5076.0
2016-05-04 11:05:00,88.27,88.39,88.26,88.35,11097.0,72.3826,72.481,72.3744,72.4482,11097.0
2016-05-04 11:10:00,88.34,88.38,88.32,88.38,2602.0,72.44,72.4728,72.4236,72.4728,2602.0
2016-05-04 11:15:00,88.33,88.36,88.29,88.31,4864.0,72.4318,72.4564,72.399,72.4154,4864.0
2016-05-04 11:20:00,88.31,88.33,88.28,88.31,4600.0,72.4154,72.4318,72.3908,72.4154,4600.0
2016-05-04 11:25:00,88.3,88.33,88.22,88.25,8779.0,72.4072,72.4318,72.3416,72.3662,8779.0
2016-05-04 11:30:00,88.25,88.32,88.21,88.32,3600.0,72.3662,72.4236,72.3334,72.4236,3600.0
2016-05-04 11:35:00,88.33,88.35,88.26,88.3,8348.0,72.4318,72.4482,72.3744,72.4072,8348.0
2016-05-04 11:40:00,88.33,88.33,88.23,88.28,11313.0,72.4318,72.4318,72.3498,72.3908,11313.0
2016-05-04 11:45:00,88.28,88.32,88.26,88.31,4458.0,72.3908,72.4236,72.3744,72.4154,4458.0
2016-05-04 11:50:00,88.3,88.33,88.26,88.31,12104.0,72.4072,72.4318,72.3744,72.4154,12104.0
2016-05-04 11:55:00,88.3,88.35,88.25,88.35,8178.0,72.4072,72.4482,72.3662,72.4482,8178.0
2016-05-04 12:00:00,88.34,88.35,88.27,88.31,4557.0,72.44,72.4482,72.3826,72.4154,4557.0
2016-05-04 12:05:00,88.33,88.36,88.31,88.32,6573.0,72.4318,72.4564,72.4154,72.4236,6573.0
2016-05-04 12:10:00,88.36,88.4,88.34,88.38,4329.0,72.4564,72.4892,72.44,72.4728,4329.0
2016-05-04 12:15:00,88.38,88.39,88.35,88.36,7675.0,72.4728,72.481,72.4482,72.4564,7675.0
2016-05-04 12:20:00,88.36,88.38,88.34,88.37,5405.0,72.4564,72.4728,72.44,72.4646,5405.0
2016-05-04 12:25:00,88.37,88.41,88.3,88.33,6331.0,72.4646,72.4974,72.4072,72.4318,6331.0
2016-05-04 12:30:00,88.31,88.35,88.29,88.34,3155.0,72.4154,72.4482,72.399,72.44,3155.0
2016-05-04 12:35:00,88.35,88.35,88.31,88.33,4400.0,72.4482,72.4482,72.4154,72.4318,4400.0
2016-05-04 12:40:00,88.32,88.33,88.28,88.32,4587.0,72.4236,72.4318,72.3908,72.4236,4587.0
2016-05-04 12:45:00,88.3,88.33,88.27,88.3,3916.0,72.4072,72.4318,72.3826,72.4072,3916.0
2016-05-04 12:50:00,88.29,88.36,88.27,88.35,3800.0,72.399,72.4564,72.3826,72.4482,3800.0
2016-05-04 12:55:00,88.35,88.38,88.26,88.26,6187.0,72.4482,72.4728,72.3744,72.3744,6187.0
2016-05-04 13:00:00,88.26,88.32,88.26,88.29,7619.0,72.3744,72.4236,72.3744,72.399,7619.0
2016-05-04 13:05:00,88.31,88.37,88.29,88.3,6300.0,72.4154,72.4646,72.399,72.4072,6300.0
2016-05-04 13:10:00,88.3,88.3,88.23,88.29,8400.0,72.4072,72.4072,72.3498,72.399,8400.0
2016-05-04 13:15:00,88.29,88.4,88.29,88.38,4872.0,72.399,72.4892,72.399,72.4728,4872.0
2016-05-04 13:20:00,88.39,88.39,88.34,88.35,6336.0,72.481,72.481,72.44,72.4482,6336.0
2016-05-04 13:25:00,88.36,88.44,88.33,88.44,10464.0,72.4564,72.522,72.4318,72.522,10464.0
2016-05-04 13:30:00,88.43,88.44,88.38,88.38,7999.0,72.5138,72.522,72.4728,72.4728,7999.0
2016-05-04 13:35:00,88.38,88.38,88.32,88.32,6700.0,72.4728,72.4728,72.4236,72.4236,6700.0
2016-05-04 13:40:00,88.32,88.4,88.31,88.34,6388.0,72.4236,72.4892,72.4154,72.44,6388.0
2016-05-04 13:45:00,88.3,88.3,88.25,88.27,4429.0,72.4072,72.4072,72.3662,72.3826,4429.0
2016-05-04 13:50:00,88.28,88.33,88.25,88.29,14155.0,72.3908,72.4318,72.3662,72.399,14155.0
2016-05-04 13:55:00,88.27,88.27,88.19,88.19,12371.0,72.3826,72.3826,72.317,72.317,12371.0
2016-05-04 14:00:00,88.19,88.19,88.1,88.14,8909.0,72.317,72.317,72.2432,72.276,8909.0
2016-05-04 14:05:00,88.16,88.17,88.08,88.17,7666.0,72.2924,72.3006,72.2268,72.3006,7666.0
2016-05-04 14:10:00,88.17,88.21,88.16,88.21,8558.0,72.3006,72.3334,72.2924,72.3334,8558.0
2016-05-04 14:15:00,88.22,88.29,88.21,88.29,14057.0,72.3416,72.399,72.3334,72.399,14057.0
2016-05-04 14:20:00,88.29,88.34,88.27,88.34,8423.0,72.399,72.44,72.3826,72.44,8423.0
2016-05-04 14:25:00,88.32,88.4,88.32,88.37,8928.0,72.4236,72.4892,72.4236,72.4646,8928.0
2016-05-04 14:30:00,88.36,88.4,88.35,88.4,6279.0,72.4564,72.4892,72.4482,72.4892,6279.0
2016-05-04 14:35:00,88.41,88.43,88.38,88.42,6172.0,72.4974,72.5138,72.4728,72.5056,6172.0
2016-05-04 14:40:00,88.44,88.45,88.35,88.35,11225.0,72.522,72.5302,72.4482,72.4482,11225.0
2016-05-04 14:45:00,88.35,88.37,88.32,88.35,8144.0,72.4482,72.4646,72.4236,72.4482,8144.0
2016-05-04 14:50:00,88.36,88.4,88.33,88.34,8889.0,72.4564,72.4892,72.4318,72.44,8889.0
2016-05-04 14:55:00,88.34,88.36,88.3,88.31,6768.0,72.44,72.4564,72.4072,72.4154,6768.0
2016-05-04 15:00:00,88.3,88.34,88.22,88.25,11455.0,72.4072,72.44,72.3416,72.3662,11455.0
2016-05-04 15:05:00,88.26,88.27,88.21,88.24,9497.0,72.3744,72.3826,72.3334,72.358,9497.0
2016-05-04 15:10:00,88.24,88.33,88.23,88.33,6232.0,72.358,72.4318,72.3498,72.4318,6232.0
2016-05-04 15:15:00,88.34,88.35,88.31,88.33,8555.0,72.44,72.4482,72.4154,72.4318,8555.0
2016-05-04 15:20:00,88.33,88.37,88.32,88.36,8346.0,72.4318,72.4646,72.4236,72.4564,8346.0
2016-05-04 15:25:00,88.36,88.37,88.32,88.34,14711.0,72.4564,72.4646,72.4236,72.44,14711.0
2016-05-04 15:30:00,88.34,88.37,88.33,88.36,8379.0,72.44,72.4646,72.4318,72.4564,8379.0
2016-05-04 15:35:00,88.37,88.42,88.33,88.38,18909.0,72.4646,72.5056,72.4318,72.4728,18909.0
2016-05-04 15:40:00,88.38,88.54,88.38,88.5,25215.0,72.4728,72.604,72.4728,72.5712,25215.0
2016-05-04 15:45:00,88.49,88.55,88.48,88.5,15072.0,72.563,72.6122,72.5548,72.5712,15072.0
2016-05-04 15:50:00,88.51,88.52,88.43,88.43,28465.0,72.5794,72.5876,72.5138,72.5138,28465.0
2016-05-04 15:55:00,88.43,88.44,88.35,88.38,63721.0,72.5138,72.522,72.4482,72.4728,63721.0
2016-05-05 09:30:00,86.67,87.91,86.53,87.5,212981.0,71.0705,72.0874,70.9557,71.7512,212981.0
2016-05-05 09:35:00,87.45,87.59,87.29,87.47,111703.0,71.7102,71.825,71.579,71.7266,111703.0
2016-05-05 09:40:00,87.46,87.54,87.12,87.21,71781.0,71.7184,71.784,71.4396,71.5134,71781.0
2016-05-05 09:45:00,87.22,87.54,87.22,87.35,33999.0,71.5216,71.784,71.5216,71.6282,33999.0
2016-05-05 09:50:00,87.35,87.53,87.35,87.46,48855.0,71.6282,71.7758,71.6282,71.7184,48855.0
2016-05-05 09:55:00,87.46,87.49,87.11,87.22,53679.0,71.7184,71.743,71.4314,71.5216,53679.0
2016-05-05 10:00:00,87.21,87.52,87.18,87.49,74784.0,71.5134,71.7676,71.4888,71.743,74784.0
2016-05-05 10:05:00,87.52,87.53,87.37,87.45,60368.0,71.7676,71.7758,71.6446,71.7102,60368.0
2016-05-05 10:10:00,87.45,87.52,87.4,87.41,36368.0,71.7102,71.7676,71.6692,71.6774,36368.0
2016-05-05 10:15:00,87.44,87.53,87.35,87.45,66166.0,71.702,71.7758,71.6282,71.7102,66166.0
2016-05-05 10:20:00,87.46,87.47,87.22,87.42,58720.0,71.7184,71.7266,71.5216,71.6856,58720.0
2016-05-05 10:25:00,87.41,87.46,87.06,87.11,63421.0,71.6774,71.7184,71.3904,71.4314,63421.0
2016-05-05 10:30:00,87.12,87.32,87.05,87.28,32861.0,71.4396,71.6036,71.3822,71.5708,32861.0
2016-05-05 10:35:00,87.3,87.4,87.26,87.29,46451.0,71.5872,71.6692,71.5544,71.579,46451.0
2016-05-05 10:40:00,87.27,87.35,87.12,87.31,47597.0,71.5626,71.6282,71.4396,71.5954,47597.0
2016-05-05 10:45:00,87.33,87.42,87.2,87.33,66392.0,71.6118,71.6856,71.5052,71.6118,66392.0
2016-05-05 10:50:00,87.3,87.37,87.25,87.3,44573.0,71.5872,71.6446,71.5462,71.5872,44573.0
2016-05-05 10:55:00,87.3,87.36,87.22,87.36,53202.0,71.5872,71.6364,71.5216,71.6364,53202.0
2016-05-05 11:00:00,87.36,87.37,87.26,87.3,31392.0,71.6364,71.6446,71.5544,71.5872,31392.0
2016-05-05 11:05:00,87.31,87.31,87.2,87.29,41908.0,71.5954,71.5954,71.5052,71.579,41908.0
2016-05-05 11:10:00,87.29,87.36,87.25,87.34,44127.0,71.579,71.6364,71.5462,71.62,44127.0
2016-05-05 11:15:00,87.35,87.51,87.35,87.48,31660.0,71.6282,71.7594,71.6282,71.7348,31660.0
2016-05-05 11:20:00,87.5,87.5,87.2,87.23,33860.0,71.7512,71.7512,71.5052,71.5298,33860.0
2016-05-05 11:25:00,87.23,87.37,87.2,87.37,32441.0,71.5298,71.6446,71.5052,71.6446,32441.0
2016-05-05 11:30:00,87.38,87.5,87.33,87.39,42042.0,71.6528,71.7512,71.6118,71.661,42042.0
2016-05-05 11:35:00,87.42,87.51,87.4,87.49,42855.0,71.6856,71.7594,71.6692,71.743,42855.0
2016-05-05 11:40:00,87.5,87.52,87.38,87.5,89939.0,71.7512,71.7676,71.6528,71.7512,89939.0
2016-05-05 11:45:00,87.5,87.52,87.42,87.47,68924.0,71.7512,71.7676,71.6856,71.7266,68924.0
2016-05-05 11:50:00,87.47,87.52,87.33,87.43,60532.0,71.7266,71.7676,71.6118,71.6938,60532.0
2016-05-05 11:55:00,87.43,87.49,87.34,87.39,30656.0,71.6938,71.743,71.62,71.661,30656.0
2016-05-05 12:00:00,87.36,87.45,87.31,87.39,31654.0,71.6364,71.7102,71.5954,71.661,31654.0
2016-05-05 12:05:00,87.39,87.44,87.25,87.25,32898.0,71.661,71.702,71.5462,71.5462,32898.0
2016-05-05 12:10:00,87.27,87.35,87.2,87.35,26517.0,71.5626,71.6282,71.5052,71.6282,26517.0
2016-05-05 12:15:00,87.35,87.37,87.22,87.24,57818.0,71.6282,71.6446,71.5216,71.538,57818.0
2016-05-05 12:20:00,87.25,87.32,87.19,87.2,35255.0,71.5462,71.6036,71.497,71.5052,35255.0
2016-05-05 12:25:00,87.23,87.3,87.13,87.23,34435.0,71.5298,71.5872,71.4478,71.5298,34435.0
2016-05-05 12:30:00,87.23,87.28,87.16,87.21,28777.0,71.5298,71.5708,71.4724,71.5134,28777.0
2016-05-05 12:35:00,87.22,87.27,87.11,87.2,32580.0,71.5216,71.5626,71.4314,71.5052,32580.0
2016-05-05 12:40:00,87.21,87.27,87.18,87.27,15289.0,71.5134,71.5626,71.4888,71.5626,15289.0
2016-05-05 12:45:00,87.27,87.27,87.17,87.19,16600.0,71.5626,71.5626,71.4806,71.497,16600.0
2016-05-05 12:50:00,87.21,87.25,86.96,87.05,71570.0,71.5134,71.5462,71.3083,71.3822,71570.0
2016-05-05 12:55:00,87.05,87.08,87.02,87.05,24376.0,71.3822,71.4068,71.3575,71.3822,24376.0
2016-05-05 13:00:00,87.05,87.05,86.9,86.97,44455.0,71.3822,71.3822,71.2591,71.3165,44455.0
2016-05-05 13:05:00,86.96,87.06,86.91,86.99,42618.0,71.3083,71.3904,71.2673,71.3329,42618.0
2016-05-05 13:10:00,86.93,86.95,86.75,86.75,51522.0,71.2837,71.3001,71.1361,71.1361,51522.0
2016-05-05 13:15:00,86.75,86.82,86.63,86.82,57435.0,71.1361,71.1935,71.0377,71.1935,57435.0
2016-05-05 13:20:00,86.83,86.88,86.63,86.7,34061.0,71.2017,71.2427,71.0377,71.0951,34061.0
2016-05-05 13:25:00,86.71,86.72,86.52,86.6,48022.0,71.1033,71.1115,70.9475,71.0131,48022.0
2016-05-05 13:30:00,86.61,86.78,86.59,86.76,33192.0,71.0213,71.1607,71.0049,71.1443,33192.0
2016-05-05 13:35:00,86.76,86.86,86.74,86.8,37232.0,71.1443,71.2263,71.1279,71.1771,37232.0
2016-05-05 13:40:00,86.81,86.88,86.78,86.82,25487.0,71.1853,71.2427,71.1607,71.1935,25487.0
2016-05-05 13:45:00,86.81,86.85,86.72,86.74,33017.0,71.1853,71.2181,71.1115,71.1279,33017.0
2016-05-05 13:50:00,86.77,86.83,86.68,86.72,38949.0,71.1525,71.2017,71.0787,71.1115,38949.0
2016-05-05 13:55:00,86.73,86.8,86.64,86.79,58583.0,71.1197,71.1771,71.0459,71.1689,58583.0
2016-05-05 14:00:00,86.79,86.86,86.72,86.86,55337.0,71.1689,71.2263,71.1115,71.2263,55337.0
2016-05-05 14:05:00,86.87,86.88,86.76,86.8,38886.0,71.2345,71.2427,71.1443,71.1771,38886.0
2016-05-05 14:10:00,86.78,86.9,86.78,86.87,57621.0,71.1607,71.2591,71.1607,71.2345,57621.0
2016-05-05 14:15:00,86.87,86.87,86.68,86.69,40997.0,71.2345,71.2345,71.0787,71.0869,40997.0
2016-05-05 14:20:00,86.69,86.82,86.66,86.78,35923.0,71.0869,71.1935,71.0623,71.1607,35923.0
2016-05-05 14:25:00,86.78,86.83,86.77,86.77,22754.0,71.1607,71.2017,71.1525,71.1525,22754.0
2016-05-05 14:30:00,86.76,86.79,86.7,86.75,34692.0,71.1443,71.1689,71.0951,71.1361,34692.0
2016-05-05 14:35:00,86.75,86.8,86.75,86.78,36807.0,71.1361,71.1771,71.1361,71.1607,36807.0
2016-05-05 14:40:00,86.79,86.81,86.71,86.76,52691.0,71.1689,71.1853,71.1033,71.1443,52691.0
2016-05-05 14:45:00,86.78,86.86,86.77,86.79,31141.0,71.1607,71.2263,71.1525,71.1689,31141.0
2016-05-05 14:50:00,86.79,86.8,86.64,86.64,44898.0,71.1689,71.1771,71.0459,71.0459,44898.0
2016-05-05 14:55:00,86.63,86.65,86.5,86.5,36223.0,71.0377,71.0541,70.9311,70.9311,36223.0
2016-05-05 15:00:00,86.5,86.56,86.47,86.56,54531.0,70.9311,70.9803,70.9065,70.9803,54531.0
2016-05-05 15:05:00,86.56,86.56,86.48,86.5,64805.0,70.9803,70.9803,70.9147,70.9311,64805.0
2016-05-05 15:10:00,86.5,86.58,86.49,86.57,49843.0,70.9311,70.9967,70.9229,70.9885,49843.0
2016-05-05 15:15:00,86.57,86.64,86.57,86.62,50775.0,70.9885,71.0459,70.9885,71.0295,50775.0
2016-05-05 15:20:00,86.63,86.66,86.61,86.64,61795.0,71.0377,71.0623,71.0213,71.0459,61795.0
2016-05-05 15:25:00,86.66,86.68,86.59,86.63,57955.0,71.0623,71.0787,71.0049,71.0377,57955.0
2016-05-05 15:30:00,86.64,86.64,86.47,86.5,69505.0,71.0459,71.0459,70.9065,70.9311,69505.0
2016-05-05 15:35:00,86.51,86.51,86.44,86.48,92227.0,70.9393,70.9393,70.8819,70.9147,92227.0
2016-05-05 15:40:00,86.48,86.52,86.43,86.46,102068.0,70.9147,70.9475,70.8737,70.8983,102068.0
2016-05-05 15:45:00,86.47,86.54,86.28,86.42,129735.0,70.9065,70.9639,70.7507,70.8655,129735.0
2016-05-05 15:50:00,86.43,86.43,86.3,86.36,209189.0,70.8737,70.8737,70.7671,70.8163,209189.0
2016-05-05 15:55:00,86.37,86.46,86.33,86.45,332463.0,70.8245,70.8983,70.7917,70.8901,332463.0
2016-05-06 09:30:00,86.09,86.92,86.09,86.49,87181.0,70.5949,71.2755,70.5949,70.9229,87181.0
2016-05-06 09:35:00,86.49,86.77,86.3,86.77,77591.0,70.9229,71.1525,70.7671,71.1525,77591.0
2016-05-06 09:40:00,86.8,86.98,86.75,86.9,33859.0,71.1771,71.3247,71.1361,71.2591,33859.0
2016-05-06 09:45:00,86.9,86.92,86.83,86.83,29100.0,71.2591,71.2755,71.2017,71.2017,29100.0
2016-05-06 09:50:00,86.82,86.95,86.81,86.94,47076.0,71.1935,71.3001,71.1853,71.2919,47076.0
2016-05-06 09:55:00,86.94,86.96,86.88,86.9,44775.0,71.2919,71.3083,71.2427,71.2591,44775.0
2016-05-06 10:00:00,86.91,86.94,86.83,86.9,47783.0,71.2673,71.2919,71.2017,71.2591,47783.0
2016-05-06 10:05:00,86.91,87.05,86.86,86.9,56558.0,71.2673,71.3822,71.2263,71.2591,56558.0
2016-05-06 10:10:00,86.9,86.91,86.81,86.89,39784.0,71.2591,71.2673,71.1853,71.2509,39784.0
2016-05-06 10:15:00,86.87,86.91,86.82,86.82,26887.0,71.2345,71.2673,71.1935,71.1935,26887.0
2016-05-06 10:20:00,86.83,86.83,86.6,86.66,33507.0,71.2017,71.2017,71.0131,71.0623,33507.0
2016-05-06 10:25:00,86.66,86.71,86.58,86.61,31005.0,71.0623,71.1033,70.9967,71.0213,31005.0
2016-05-06 10:30:00,86.6,86.75,86.54,86.66,54411.0,71.0131,71.1361,70.9639,71.0623,54411.0
2016-05-06 10:35:00,86.66,86.67,86.41,86.44,31526.0,71.0623,71.0705,70.8573,70.8819,31526.0
2016-05-06 10:40:00,86.45,86.62,86.41,86.62,34099.0,70.8901,71.0295,70.8573,71.0295,34099.0
2016-05-06 10:45:00,86.63,86.7,86.57,86.6,26281.0,71.0377,71.0951,70.9885,71.0131,26281.0
2016-05-06 10:50:00,86.6,86.73,86.58,86.7,27278.0,71.0131,71.1197,70.9967,71.0951,27278.0
2016-05-06 10:55:00,86.7,86.77,86.63,86.71,22087.0,71.0951,71.1525,71.0377,71.1033,22087.0
2016-05-06 11:00:00,86.73,86.85,86.73,86.83,31849.0,71.1197,71.2181,71.1197,71.2017,31849.0
2016-05-06 11:05:00,86.84,86.91,86.81,86.88,32435.0,71.2099,71.2673,71.1853,71.2427,32435.0
2016-05-06 11:10:00,86.9,86.92,86.86,86.9,39017.0,71.2591,71.2755,71.2263,71.2591,39017.0
2016-05-06 11:15:00,86.91,87.03,86.87,87.03,46701.0,71.2673,71.3658,71.2345,71.3658,46701.0
2016-05-06 11:20:00,87.03,87.12,86.94,86.97,34593.0,71.3658,71.4396,71.2919,71.3165,34593.0
2016-05-06 11:25:00,87.0,87.02,86.95,86.99,42177.0,71.3411,71.3575,71.3001,71.3329,42177.0
2016-05-06 11:30:00,86.98,87.0,86.87,86.89,32225.0,71.3247,71.3411,71.2345,71.2509,32225.0
2016-05-06 11:35:00,86.9,86.99,86.87,86.92,23639.0,71.2591,71.3329,71.2345,71.2755,23639.0
2016-05-06 11:40:00,86.94,87.0,86.93,86.97,20288.0,71.2919,71.3411,71.2837,71.3165,20288.0
2016-05-06 11:45:00,86.99,87.01,86.96,86.97,36280.0,71.3329,71.3493,71.3083,71.3165,36280.0
2016-05-06 11:50:00,86.97,86.99,86.93,86.95,21117.0,71.3165,71.3329,71.2837,71.3001,21117.0
2016-05-06 11:55:00,86.95,86.96,86.84,86.84,35825.0,71.3001,71.3083,71.2099,71.2099,35825.0
2016-05-06 12:00:00,86.82,86.95,86.82,86.86,48425.0,71.1935,71.3001,71.1935,71.2263,48425.0
2016-05-06 12:05:00,86.84,86.97,86.82,86.96,12676.0,71.2099,71.3165,71.1935,71.3083,12676.0
2016-05-06 12:10:00,86.97,86.99,86.91,86.98,18753.0,71.3165,71.3329,71.2673,71.3247,18753.0
2016-05-06 12:15:00,86.98,86.98,86.83,86.9,22190.0,71.3247,71.3247,71.2017,71.2591,22190.0
2016-05-06 12:20:00,86.91,86.93,86.83,86.9,13209.0,71.2673,71.2837,71.2017,71.2591,13209.0
2016-05-06 12:25:00,86.89,86.89,86.82,86.83,10625.0,71.2509,71.2509,71.1935,71.2017,10625.0
2016-05-06 12:30:00,86.84,86.88,86.82,86.88,23611.0,71.2099,71.2427,71.1935,71.2427,23611.0
2016-05-06 12:35:00,86.88,86.89,86.84,86.87,16324.0,71.2427,71.2509,71.2099,71.2345,16324.0
2016-05-06 12:40:00,86.88,86.91,86.86,86.9,17554.0,71.2427,71.2673,71.2263,71.2591,17554.0
2016-05-06 12:45:00,86.9,86.9,86.84,86.88,18719.0,71.2591,71.2591,71.2099,71.2427,18719.0
2016-05-06 12:50:00,86.89,86.89,86.81,86.85,16192.0,71.2509,71.2509,71.1853,71.2181,16192.0
2016-05-06 12:55:00,86.86,86.93,86.85,86.9,15870.0,71.2263,71.2837,71.2181,71.2591,15870.0
2016-05-06 13:00:00,86.92,86.95,86.87,86.89,29788.0,71.2755,71.3001,71.2345,71.2509,29788.0
2016-05-06 13:05:00,86.9,87.0,86.88,86.95,25570.0,71.2591,71.3411,71.2427,71.3001,25570.0
2016-05-06 13:10:00,86.95,86.97,86.86,86.96,28021.0,71.3001,71.3165,71.2263,71.3083,28021.0
2016-05-06 13:15:00,86.96,87.0,86.95,86.97,25110.0,71.3083,71.3411,71.3001,71.3165,25110.0
2016-05-06 13:20:00,86.97,86.99,86.92,86.96,20101.0,71.3165,71.3329,71.2755,71.3083,20101.0
2016-05-06 13:25:00,86.97,86.98,86.88,86.93,28558.0,71.3165,71.3247,71.2427,71.2837,28558.0
2016-05-06 13:30:00,86.94,86.95,86.89,86.94,25571.0,71.2919,71.3001,71.2509,71.2919,25571.0
2016-05-06 13:35:00,86.95,87.0,86.9,86.94,37229.0,71.3001,71.3411,71.2591,71.2919,37229.0
2016-05-06 13:40:00,86.95,86.95,86.84,86.84,24660.0,71.3001,71.3001,71.2099,71.2099,24660.0
2016-05-06 13:45:00,86.86,86.91,86.86,86.9,24969.0,71.2263,71.2673,71.2263,71.2591,24969.0
2016-05-06 13:50:00,86.9,86.91,86.88,86.88,41244.0,71.2591,71.2673,71.2427,71.2427,41244.0
2016-05-06 13:55:00,86.89,86.93,86.86,86.9,78890.0,71.2509,71.2837,71.2263,71.2591,78890.0
2016-05-06 14:00:00,86.9,86.93,86.86,86.9,100777.0,71.2591,71.2837,71.2263,71.2591,100777.0
2016-05-06 14:05:00,86.9,86.92,86.88,86.89,122974.0,71.2591,71.2755,71.2427,71.2509,122974.0
2016-05-06 14:10:00,86.9,86.91,86.86,86.89,92955.0,71.2591,71.2673,71.2263,71.2509,92955.0
2016-05-06 14:15:00,86.89,86.95,86.88,86.9,88440.0,71.2509,71.3001,71.2427,71.2591,88440.0
2016-05-06 14:20:00,86.9,86.91,86.83,86.87,43920.0,71.2591,71.2673,71.2017,71.2345,43920.0
2016-05-06 14:25:00,86.88,86.92,86.85,86.85,82790.0,71.2427,71.2755,71.2181,71.2181,82790.0
2016-05-06 14:30:00,86.86,86.89,86.83,86.85,39037.0,71.2263,71.2509,71.2017,71.2181,39037.0
2016-05-06 14:35:00,86.85,86.9,86.84,86.89,61196.0,71.2181,71.2591,71.2099,71.2509,61196.0
2016-05-06 14:40:00,86.9,86.91,86.88,86.9,81757.0,71.2591,71.2673,71.2427,71.2591,81757.0
2016-05-06 14:45:00,86.9,86.9,86.83,86.85,115670.0,71.2591,71.2591,71.2017,71.2181,115670.0
2016-05-06 14:50:00,86.86,86.91,86.86,86.89,59225.0,71.2263,71.2673,71.2263,71.2509,59225.0
2016-05-06 14:55:00,86.9,86.91,86.81,86.84,57793.0,71.2591,71.2673,71.1853,71.2099,57793.0
2016-05-06 15:00:00,86.84,86.87,86.82,86.85,44169.0,71.2099,71.2345,71.1935,71.2181,44169.0
2016-05-06 15:05:00,86.85,86.88,86.8,86.83,71892.0,71.2181,71.2427,71.1771,71.2017,71892.0
2016-05-06 15:10:00,86.83,86.86,86.76,86.77,63182.0,71.2017,71.2263,71.1443,71.1525,63182.0
2016-05-06 15:15:00,86.77,86.82,86.75,86.76,38759.0,71.1525,71.1935,71.1361,71.1443,38759.0
2016-05-06 15:20:00,86.75,86.9,86.75,86.89,48215.0,71.1361,71.2591,71.1361,71.2509,48215.0
2016-05-06 15:25:00,86.88,86.9,86.82,86.85,45607.0,71.2427,71.2591,71.1935,71.2181,45607.0
2016-05-06 15:30:00,86.86,86.88,86.75,86.83,44616.0,71.2263,71.2427,71.1361,71.2017,44616.0
2016-05-06 15:35:00,86.83,86.9,86.82,86.87,46347.0,71.2017,71.2591,71.1935,71.2345,46347.0
2016-05-06 15:40:00,86.87,86.91,86.84,86.87,72857.0,71.2345,71.2673,71.2099,71.2345,72857.0
2016-05-06 15:45:00,86.89,86.92,86.87,86.9,107546.0,71.2509,71.2755,71.2345,71.2591,107546.0
2016-05-06 15:50:00,86.91,86.94,86.87,86.89,170351.0,71.2673,71.2919,71.2345,71.2509,170351.0
2016-05-06 15:55:00,86.9,86.91,86.84,86.85,290827.0,71.2591,71.2673,71.2099,71.2181,290827.0
2016-05-09 09:30:00,87.15,87.17,86.77,87.07,43921.0,71.4642,71.4806,71.1525,71.3986,43921.0
2016-05-09 09:35:00,87.07,87.49,87.0,87.36,53219.0,71.3986,71.743,71.3411,71.6364,53219.0
2016-05-09 09:40:00,87.35,87.37,87.21,87.29,125225.0,71.6282,71.6446,71.5134,71.579,125225.0
2016-05-09 09:45:00,87.3,87.36,87.27,87.28,164788.0,71.5872,71.6364,71.5626,71.5708,164788.0
2016-05-09 09:50:00,87.3,87.34,87.23,87.29,133832.0,71.5872,71.62,71.5298,71.579,133832.0
2016-05-09 09:55:00,87.29,87.34,87.28,87.34,145296.0,71.579,71.62,71.5708,71.62,145296.0
2016-05-09 10:00:00,87.34,87.46,87.28,87.38,174270.0,71.62,71.7184,71.5708,71.6528,174270.0
2016-05-09 10:05:00,87.39,87.69,87.39,87.65,31733.0,71.661,71.907,71.661,71.8742,31733.0
2016-05-09 10:10:00,87.63,87.64,87.36,87.45,44606.0,71.8578,71.866,71.6364,71.7102,44606.0
2016-05-09 10:15:00,87.44,87.57,87.42,87.43,29520.0,71.702,71.8086,71.6856,71.6938,29520.0
2016-05-09 10:20:00,87.44,87.45,87.31,87.31,35976.0,71.702,71.7102,71.5954,71.5954,35976.0
2016-05-09 10:25:00,87.31,87.31,86.93,87.06,47446.0,71.5954,71.5954,71.2837,71.3904,47446.0
2016-05-09 10:30:00,87.06,87.14,86.99,87.12,21646.0,71.3904,71.456,71.3329,71.4396,21646.0
2016-05-09 10:35:00,87.11,87.13,86.93,86.97,34242.0,71.4314,71.4478,71.2837,71.3165,34242.0
2016-05-09 10:40:00,86.97,87.1,86.84,87.0,48693.0,71.3165,71.4232,71.2099,71.3411,48693.0
2016-05-09 10:45:00,87.0,87.1,86.92,87.08,28057.0,71.3411,71.4232,71.2755,71.4068,28057.0
2016-05-09 10:50:00,87.07,87.1,87.01,87.06,41168.0,71.3986,71.4232,71.3493,71.3904,41168.0
2016-05-09 10:55:00,87.05,87.1,87.05,87.1,56546.0,71.3822,71.4232,71.3822,71.4232,56546.0
2016-05-09 11:00:00,87.09,87.24,87.08,87.14,37492.0,71.415,71.538,71.4068,71.456,37492.0
2016-05-09 11:05:00,87.14,87.25,87.08,87.18,32441.0,71.456,71.5462,71.4068,71.4888,32441.0
2016-05-09 11:10:00,87.19,87.19,87.01,87.02,44499.0,71.497,71.497,71.3493,71.3575,44499.0
2016-05-09 11:15:00,87.03,87.06,86.86,86.91,34311.0,71.3658,71.3904,71.2263,71.2673,34311.0
2016-05-09 11:20:00,86.91,87.05,86.91,86.99,18408.0,71.2673,71.3822,71.2673,71.3329,18408.0
2016-05-09 11:25:00,86.99,87.06,86.96,86.98,24308.0,71.3329,71.3904,71.3083,71.3247,24308.0
2016-05-09 11:30:00,86.99,87.0,86.8,86.88,32700.0,71.3329,71.3411,71.1771,71.2427,32700.0
2016-05-09 11:35:00,86.89,86.97,86.85,86.93,35752.0,71.2509,71.3165,71.2181,71.2837,35752.0
2016-05-09 11:40:00,86.92,87.03,86.9,87.02,20155.0,71.2755,71.3658,71.2591,71.3575,20155.0
2016-05-09 11:45:00,87.03,87.15,86.98,87.11,34778.0,71.3658,71.4642,71.3247,71.4314,34778.0
2016-05-09 11:50:00,87.13,87.21,87.09,87.13,13054.0,71.4478,71.5134,71.415,71.4478,13054.0
2016-05-09 11:55:00,87.13,87.13,87.02,87.05,27060.0,71.4478,71.4478,71.3575,71.3822,27060.0
2016-05-09 12:00:00,87.06,87.18,87.05,87.18,13309.0,71.3904,71.4888,71.3822,71.4888,13309.0
2016-05-09 12:05:00,87.19,87.24,87.09,87.1,15282.0,71.497,71.538,71.415,71.4232,15282.0
2016-05-09 12:10:00,87.11,87.2,87.06,87.17,16323.0,71.4314,71.5052,71.3904,71.4806,16323.0
2016-05-09 12:15:00,87.18,87.23,87.13,87.21,10388.0,71.4888,71.5298,71.4478,71.5134,10388.0
2016-05-09 12:20:00,87.2,87.31,87.18,87.31,10359.0,71.5052,71.5954,71.4888,71.5954,10359.0
2016-05-09 12:25:00,87.3,87.34,87.25,87.3,10567.0,71.5872,71.62,71.5462,71.5872,10567.0
2016-05-09 12:30:00,87.31,87.31,87.26,87.31,11890.0,71.5954,71.5954,71.5544,71.5954,11890.0
2016-05-09 12:35:00,87.3,87.35,87.28,87.32,16417.0,71.5872,71.6282,71.5708,71.6036,16417.0
2016-05-09 12:40:00,87.3,87.31,87.22,87.22,10803.0,71.5872,71.5954,71.5216,71.5216,10803.0
2016-05-09 12:45:00,87.24,87.26,87.15,87.15,14984.0,71.538,71.5544,71.4642,71.4642,14984.0
2016-05-09 12:50:00,87.15,87.24,87.14,87.24,19856.0,71.4642,71.538,71.456,71.538,19856.0
2016-05-09 12:55:00,87.25,87.32,87.24,87.31,12913.0,71.5462,71.6036,71.538,71.5954,12913.0
2016-05-09 13:00:00,87.31,87.32,87.27,87.3,17534.0,71.5954,71.6036,71.5626,71.5872,17534.0
2016-05-09 13:05:00,87.31,87.36,87.28,87.35,37612.0,71.5954,71.6364,71.5708,71.6282,37612.0
2016-05-09 13:10:00,87.34,87.36,87.32,87.33,33910.0,71.62,71.6364,71.6036,71.6118,33910.0
2016-05-09 13:15:00,87.33,87.36,87.28,87.28,38910.0,71.6118,71.6364,71.5708,71.5708,38910.0
2016-05-09 13:20:00,87.28,87.32,87.26,87.32,13527.0,71.5708,71.6036,71.5544,71.6036,13527.0
2016-05-09 13:25:00,87.33,87.35,87.3,87.33,28044.0,71.6118,71.6282,71.5872,71.6118,28044.0
2016-05-09 13:30:00,87.33,87.35,87.32,87.33,31309.0,71.6118,71.6282,71.6036,71.6118,31309.0
2016-05-09 13:35:00,87.34,87.36,87.26,87.27,27209.0,71.62,71.6364,71.5544,71.5626,27209.0
2016-05-09 13:40:00,87.27,87.31,87.25,87.29,17780.0,71.5626,71.5954,71.5462,71.579,17780.0
2016-05-09 13:45:00,87.27,87.31,87.23,87.27,23193.0,71.5626,71.5954,71.5298,71.5626,23193.0
2016-05-09 13:50:00,87.29,87.31,87.25,87.25,10875.0,71.579,71.5954,71.5462,71.5462,10875.0
2016-05-09 13:55:00,87.26,87.27,87.19,87.22,26090.0,71.5544,71.5626,71.497,71.5216,26090.0
2016-05-09 14:00:00,87.22,87.33,87.22,87.26,14516.0,71.5216,71.6118,71.5216,71.5544,14516.0
2016-05-09 14:05:00,87.27,87.27,87.16,87.17,19502.0,71.5626,71.5626,71.4724,71.4806,19502.0
2016-05-09 14:10:00,87.17,87.23,87.16,87.23,22295.0,71.4806,71.5298,71.4724,71.5298,22295.0
2016-05-09 14:15:00,87.23,87.23,87.14,87.19,11454.0,71.5298,71.5298,71.456,71.497,11454.0
2016-05-09 14:20:00,87.2,87.25,87.17,87.22,12485.0,71.5052,71.5462,71.4806,71.5216,12485.0
2016-05-09 14:25:00,87.22,87.32,87.22,87.26,18169.0,71.5216,71.6036,71.5216,71.5544,18169.0
2016-05-09 14:30:00,87.27,87.29,87.23,87.24,12709.0,71.5626,71.579,71.5298,71.538,12709.0
2016-05-09 14:35:00,87.23,87.34,87.23,87.34,14153.0,71.5298,71.62,71.5298,71.62,14153.0
2016-05-09 14:40:00,87.34,87.35,87.31,87.33,25780.0,71.62,71.6282,71.5954,71.6118,25780.0
2016-05-09 14:45:00,87.34,87.36,87.32,87.34,29186.0,71.62,71.6364,71.6036,71.62,29186.0
2016-05-09 14:50:00,87.34,87.37,87.33,87.35,92942.0,71.62,71.6446,71.6118,71.6282,92942.0
2016-05-09 14:55:00,87.34,87.38,87.33,87.34,51570.0,71.62,71.6528,71.6118,71.62,51570.0
2016-05-09 15:00:00,87.34,87.35,87.3,87.34,21712.0,71.62,71.6282,71.5872,71.62,21712.0
2016-05-09 15:05:00,87.34,87.34,87.27,87.31,25140.0,71.62,71.62,71.5626,71.5954,25140.0
2016-05-09 15:10:00,87.3,87.33,87.29,87.3,18574.0,71.5872,71.6118,71.579,71.5872,18574.0
2016-05-09 15:15:00,87.31,87.33,87.24,87.3,22397.0,71.5954,71.6118,71.538,71.5872,22397.0
2016-05-09 15:20:00,87.3,87.35,87.3,87.32,23058.0,71.5872,71.6282,71.5872,71.6036,23058.0
2016-05-09 15:25:00,87.33,87.35,87.28,87.28,24132.0,71.6118,71.6282,71.5708,71.5708,24132.0
2016-05-09 15:30:00,87.29,87.3,87.22,87.24,30003.0,71.579,71.5872,71.5216,71.538,30003.0
2016-05-09 15:35:00,87.24,87.26,87.19,87.22,50130.0,71.538,71.5544,71.497,71.5216,50130.0
2016-05-09 15:40:00,87.23,87.28,87.2,87.2,38763.0,71.5298,71.5708,71.5052,71.5052,38763.0
2016-05-09 15:45:00,87.21,87.25,87.19,87.22,48605.0,71.5134,71.5462,71.497,71.5216,48605.0
2016-05-09 15:50:00,87.22,87.22,87.11,87.12,39278.0,71.5216,71.5216,71.4314,71.4396,39278.0
2016-05-09 15:55:00,87.12,87.18,87.07,87.14,105986.0,71.4396,71.4888,71.3986,71.456,105986.0
2016-05-10 09:30:00,87.48,87.64,87.16,87.42,59246.0,71.7348,71.866,71.4724,71.6856,59246.0
2016-05-10 09:35:00,87.44,87.5,87.32,87.36,41360.0,71.702,71.7512,71.6036,71.6364,41360.0
2016-05-10 09:40:00,87.37,87.45,87.34,87.39,108730.0,71.6446,71.7102,71.62,71.661,108730.0
2016-05-10 09:45:00,87.41,87.43,87.31,87.4,154227.0,71.6774,71.6938,71.5954,71.6692,154227.0
2016-05-10 09:50:00,87.4,87.42,87.33,87.4,106476.0,71.6692,71.6856,71.6118,71.6692,106476.0
2016-05-10 09:55:00,87.39,87.47,87.35,87.4,155011.0,71.661,71.7266,71.6282,71.6692,155011.0
2016-05-10 10:00:00,87.4,87.42,87.37,87.4,70705.0,71.6692,71.6856,71.6446,71.6692,70705.0
2016-05-10 10:05:00,87.4,87.46,87.38,87.4,68501.0,71.6692,71.7184,71.6528,71.6692,68501.0
2016-05-10 10:10:00,87.4,87.53,87.39,87.4,93081.0,71.6692,71.7758,71.661,71.6692,93081.0
2016-05-10 10:15:00,87.41,87.47,87.39,87.42,69327.0,71.6774,71.7266,71.661,71.6856,69327.0
2016-05-10 10:20:00,87.43,87.48,87.39,87.41,41758.0,71.6938,71.7348,71.661,71.6774,41758.0
2016-05-10 10:25:00,87.41,87.44,87.38,87.43,31067.0,71.6774,71.702,71.6528,71.6938,31067.0
2016-05-10 10:30:00,87.42,87.43,87.35,87.4,42486.0,71.6856,71.6938,71.6282,71.6692,42486.0
2016-05-10 10:35:00,87.4,87.42,87.38,87.4,72964.0,71.6692,71.6856,71.6528,71.6692,72964.0
2016-05-10 10:40:00,87.4,87.41,87.39,87.4,69490.0,71.6692,71.6774,71.661,71.6692,69490.0
2016-05-10 10:45:00,87.4,87.41,87.36,87.38,60786.0,71.6692,71.6774,71.6364,71.6528,60786.0
2016-05-10 10:50:00,87.38,87.41,87.35,87.39,66072.0,71.6528,71.6774,71.6282,71.661,66072.0
2016-05-10 10:55:00,87.39,87.41,87.39,87.4,58375.0,71.661,71.6774,71.661,71.6692,58375.0
2016-05-10 11:00:00,87.4,87.41,87.39,87.4,61307.0,71.6692,71.6774,71.661,71.6692,61307.0
2016-05-10 11:05:00,87.4,87.44,87.38,87.42,91630.0,71.6692,71.702,71.6528,71.6856,91630.0
2016-05-10 11:10:00,87.42,87.45,87.39,87.4,60353.0,71.6856,71.7102,71.661,71.6692,60353.0
2016-05-10 11:15:00,87.4,87.58,87.39,87.44,51387.0,71.6692,71.8168,71.661,71.702,51387.0
2016-05-10 11:20:00,87.44,87.5,87.41,87.45,35125.0,71.702,71.7512,71.6774,71.7102,35125.0
2016-05-10 11:25:00,87.46,87.46,87.34,87.43,65749.0,71.7184,71.7184,71.62,71.6938,65749.0
2016-05-10 11:30:00,87.44,87.51,87.43,87.47,52327.0,71.702,71.7594,71.6938,71.7266,52327.0
2016-05-10 11:35:00,87.47,87.5,87.42,87.49,100102.0,71.7266,71.7512,71.6856,71.743,100102.0
2016-05-10 11:40:00,87.5,87.51,87.34,87.42,71429.0,71.7512,71.7594,71.62,71.6856,71429.0
2016-05-10 11:45:00,87.42,87.44,87.37,87.39,54371.0,71.6856,71.702,71.6446,71.661,54371.0
2016-05-10 11:50:00,87.4,87.41,87.37,87.37,50109.0,71.6692,71.6774,71.6446,71.6446,50109.0
2016-05-10 11:55:00,87.37,87.4,87.36,87.39,17825.0,71.6446,71.6692,71.6364,71.661,17825.0
2016-05-10 12:00:00,87.39,87.42,87.39,87.41,37536.0,71.661,71.6856,71.661,71.6774,37536.0
2016-05-10 12:05:00,87.41,87.48,87.41,87.45,25654.0,71.6774,71.7348,71.6774,71.7102,25654.0
2016-05-10 12:10:00,87.46,87.48,87.39,87.43,34314.0,71.7184,71.7348,71.661,71.6938,34314.0
2016-05-10 12:15:00,87.43,87.48,87.41,87.45,48447.0,71.6938,71.7348,71.6774,71.7102,48447.0
2016-05-10 12:20:00,87.45,87.45,87.39,87.45,37668.0,71.7102,71.7102,71.661,71.7102,37668.0
2016-05-10 12:25:00,87.45,87.46,87.41,87.43,24833.0,71.7102,71.7184,71.6774,71.6938,24833.0
2016-05-10 12:30:00,87.44,87.46,87.32,87.37,35122.0,71.702,71.7184,71.6036,71.6446,35122.0
2016-05-10 12:35:00,87.39,87.42,87.35,87.42,18877.0,71.661,71.6856,71.6282,71.6856,18877.0
2016-05-10 12:40:00,87.42,87.44,87.37,87.44,27509.0,71.6856,71.702,71.6446,71.702,27509.0
2016-05-10 12:45:00,87.44,87.55,87.44,87.54,40546.0,71.702,71.7922,71.702,71.784,40546.0
2016-05-10 12:50:00,87.54,87.66,87.53,87.61,46721.0,71.784,71.8824,71.7758,71.8414,46721.0
2016-05-10 12:55:00,87.63,87.71,87.63,87.64,27059.0,71.8578,71.9234,71.8578,71.866,27059.0
2016-05-10 13:00:00,87.65,87.83,87.65,87.8,31359.0,71.8742,72.0218,71.8742,71.9972,31359.0
2016-05-10 13:05:00,87.79,87.89,87.77,87.88,24109.0,71.989,72.071,71.9726,72.0628,24109.0
2016-05-10 13:10:00,87.89,87.93,87.81,87.81,17975.0,72.071,72.1038,72.0054,72.0054,17975.0
2016-05-10 13:15:00,87.8,87.9,87.79,87.8,28464.0,71.9972,72.0792,71.989,71.9972,28464.0
2016-05-10 13:20:00,87.79,87.91,87.79,87.87,16286.0,71.989,72.0874,71.989,72.0546,16286.0
2016-05-10 13:25:00,87.88,87.89,87.84,87.88,8772.0,72.0628,72.071,72.03,72.0628,8772.0
2016-05-10 13:30:00,87.89,87.92,87.86,87.88,20217.0,72.071,72.0956,72.0464,72.0628,20217.0
2016-05-10 13:35:00,87.88,87.92,87.81,87.82,20673.0,72.0628,72.0956,72.0054,72.0136,20673.0
2016-05-10 13:40:00,87.82,87.88,87.82,87.88,8732.0,72.0136,72.0628,72.0136,72.0628,8732.0
2016-05-10 13:45:00,87.87,87.96,87.87,87.96,26635.0,72.0546,72.1284,72.0546,72.1284,26635.0
2016-05-10 13:50:00,87.97,88.06,87.96,88.06,24322.0,72.1366,72.2104,72.1284,72.2104,24322.0
2016-05-10 13:55:00,88.05,88.12,88.05,88.08,20165.0,72.2022,72.2596,72.2022,72.2268,20165.0
2016-05-10 14:00:00,88.08,88.1,87.99,88.05,24841.0,72.2268,72.2432,72.153,72.2022,24841.0
2016-05-10 14:05:00,88.05,88.14,88.04,88.12,17991.0,72.2022,72.276,72.194,72.2596,17991.0
2016-05-10 14:10:00,88.13,88.15,88.07,88.07,20227.0,72.2678,72.2842,72.2186,72.2186,20227.0
2016-05-10 14:15:00,88.06,88.12,88.06,88.11,17347.0,72.2104,72.2596,72.2104,72.2514,17347.0
2016-05-10 14:20:00,88.1,88.17,88.09,88.13,20533.0,72.2432,72.3006,72.235,72.2678,20533.0
2016-05-10 14:25:00,88.13,88.16,88.1,88.15,23062.0,72.2678,72.2924,72.2432,72.2842,23062.0
2016-05-10 14:30:00,88.14,88.14,88.07,88.1,24046.0,72.276,72.276,72.2186,72.2432,24046.0
2016-05-10 14:35:00,88.1,88.1,88.06,88.1,36553.0,72.2432,72.2432,72.2104,72.2432,36553.0
2016-05-10 14:40:00,88.1,88.17,88.09,88.14,17989.0,72.2432,72.3006,72.235,72.276,17989.0
2016-05-10 14:45:00,88.14,88.16,88.11,88.16,23548.0,72.276,72.2924,72.2514,72.2924,23548.0
2016-05-10 14:50:00,88.16,88.17,88.12,88.15,17425.0,72.2924,72.3006,72.2596,72.2842,17425.0
2016-05-10 14:55:00,88.14,88.15,88.11,88.11,20265.0,72.276,72.2842,72.2514,72.2514,20265.0
2016-05-10 15:00:00,88.1,88.15,88.08,88.13,30270.0,72.2432,72.2842,72.2268,72.2678,30270.0
2016-05-10 15:05:00,88.12,88.19,88.12,88.19,17446.0,72.2596,72.317,72.2596,72.317,17446.0
2016-05-10 15:10:00,88.19,88.24,88.19,88.21,16496.0,72.317,72.358,72.317,72.3334,16496.0
2016-05-10 15:15:00,88.22,88.27,88.22,88.23,29213.0,72.3416,72.3826,72.3416,72.3498,29213.0
2016-05-10 15:20:00,88.23,88.29,88.22,88.29,31282.0,72.3498,72.399,72.3416,72.399,31282.0
2016-05-10 15:25:00,88.29,88.4,88.29,88.36,30732.0,72.399,72.4892,72.399,72.4564,30732.0
2016-05-10 15:30:00,88.37,88.37,88.25,88.27,40295.0,72.4646,72.4646,72.3662,72.3826,40295.0
2016-05-10 15:35:00,88.26,88.3,88.26,88.28,27815.0,72.3744,72.4072,72.3744,72.3908,27815.0
2016-05-10 15:40:00,88.27,88.36,88.23,88.33,58261.0,72.3826,72.4564,72.3498,72.4318,58261.0
2016-05-10 15:45:00,88.34,88.44,88.32,88.43,47847.0,72.44,72.522,72.4236,72.5138,47847.0
2016-05-10 15:50:00,88.44,88.46,88.39,88.44,101977.0,72.522,72.5384,72.481,72.522,101977.0
2016-05-10 15:55:00,88.44,88.53,88.43,88.5,178606.0,72.522,72.5958,72.5138,72.5712,178606.0
2016-05-11 09:30:00,88.19,88.49,87.88,87.88,45908.0,72.317,72.563,72.0628,72.0628,45908.0
2016-05-11 09:35:00,87.87,88.07,87.79,87.89,32199.0,72.0546,72.2186,71.989,72.071,32199.0
2016-05-11 09:40:00,87.88,87.91,87.68,87.78,18220.0,72.0628,72.0874,71.8988,71.9808,18220.0
2016-05-11 09:45:00,87.77,87.84,87.66,87.78,31585.0,71.9726,72.03,71.8824,71.9808,31585.0
2016-05-11 09:50:00,87.74,87.83,87.56,87.63,20134.0,71.948,72.0218,71.8004,71.8578,20134.0
2016-05-11 09:55:00,87.61,87.81,87.61,87.78,20308.0,71.8414,72.0054,71.8414,71.9808,20308.0
2016-05-11 10:00:00,87.79,87.87,87.76,87.77,13599.0,71.989,72.0546,71.9644,71.9726,13599.0
2016-05-11 10:05:00,87.78,87.8,87.73,87.79,10147.0,71.9808,71.9972,71.9398,71.989,10147.0
2016-05-11 10:10:00,87.79,87.88,87.73,87.86,18883.0,71.989,72.0628,71.9398,72.0464,18883.0
2016-05-11 10:15:00,87.86,87.87,87.71,87.72,18529.0,72.0464,72.0546,71.9234,71.9316,18529.0
2016-05-11 10:20:00,87.72,87.83,87.67,87.83,9265.0,71.9316,72.0218,71.8906,72.0218,9265.0
2016-05-11 10:25:00,87.83,87.88,87.79,87.84,19497.0,72.0218,72.0628,71.989,72.03,19497.0
2016-05-11 10:30:00,87.85,87.92,87.76,87.82,27975.0,72.0382,72.0956,71.9644,72.0136,27975.0
2016-05-11 10:35:00,87.82,87.92,87.82,87.89,12933.0,72.0136,72.0956,72.0136,72.071,12933.0
2016-05-11 10:40:00,87.91,87.92,87.73,87.73,14074.0,72.0874,72.0956,71.9398,71.9398,14074.0
2016-05-11 10:45:00,87.73,87.74,87.6,87.62,27691.0,71.9398,71.948,71.8332,71.8496,27691.0
2016-05-11 10:50:00,87.61,87.61,87.53,87.56,20437.0,71.8414,71.8414,71.7758,71.8004,20437.0
2016-05-11 10:55:00,87.55,87.57,87.48,87.48,31938.0,71.7922,71.8086,71.7348,71.7348,31938.0
2016-05-11 11:00:00,87.47,87.5,87.35,87.36,27510.0,71.7266,71.7512,71.6282,71.6364,27510.0
2016-05-11 11:05:00,87.36,87.36,87.25,87.34,20074.0,71.6364,71.6364,71.5462,71.62,20074.0
2016-05-11 11:10:00,87.34,87.34,87.27,87.3,13363.0,71.62,71.62,71.5626,71.5872,13363.0
2016-05-11 11:15:00,87.31,87.32,87.23,87.3,19737.0,71.5954,71.6036,71.5298,71.5872,19737.0
2016-05-11 11:20:00,87.3,87.32,87.22,87.24,23787.0,71.5872,71.6036,71.5216,71.538,23787.0
2016-05-11 11:25:00,87.25,87.32,87.25,87.3,20964.0,71.5462,71.6036,71.5462,71.5872,20964.0
2016-05-11 11:30:00,87.31,87.35,87.29,87.32,12460.0,71.5954,71.6282,71.579,71.6036,12460.0
2016-05-11 11:35:00,87.32,87.39,87.27,87.29,12232.0,71.6036,71.661,71.5626,71.579,12232.0
2016-05-11 11:40:00,87.27,87.34,87.25,87.33,19862.0,71.5626,71.62,71.5462,71.6118,19862.0
2016-05-11 11:45:00,87.33,87.33,87.19,87.21,11510.0,71.6118,71.6118,71.497,71.5134,11510.0
2016-05-11 11:50:00,87.19,87.31,87.17,87.2,15561.0,71.497,71.5954,71.4806,71.5052,15561.0
2016-05-11 11:55:00,87.23,87.25,87.14,87.15,11335.0,71.5298,71.5462,71.456,71.4642,11335.0
2016-05-11 12:00:00,87.14,87.26,87.13,87.2,14404.0,71.456,71.5544,71.4478,71.5052,14404.0
2016-05-11 12:05:00,87.2,87.25,87.18,87.25,10718.0,71.5052,71.5462,71.4888,71.5462,10718.0
2016-05-11 12:10:00,87.27,87.27,87.17,87.18,7281.0,71.5626,71.5626,71.4806,71.4888,7281.0
2016-05-11 12:15:00,87.18,87.27,87.18,87.26,9937.0,71.4888,71.5626,71.4888,71.5544,9937.0
2016-05-11 12:20:00,87.25,87.27,87.14,87.16,16204.0,71.5462,71.5626,71.456,71.4724,16204.0
2016-05-11 12:25:00,87.16,87.19,87.12,87.12,17371.0,71.4724,71.497,71.4396,71.4396,17371.0
2016-05-11 12:30:00,87.13,87.18,87.12,87.18,12957.0,71.4478,71.4888,71.4396,71.4888,12957.0
2016-05-11 12:35:00,87.18,87.21,87.14,87.19,9462.0,71.4888,71.5134,71.456,71.497,9462.0
2016-05-11 12:40:00,87.21,87.24,87.18,87.2,9879.0,71.5134,71.538,71.4888,71.5052,9879.0
2016-05-11 12:45:00,87.19,87.19,87.13,87.18,9020.0,71.497,71.497,71.4478,71.4888,9020.0
2016-05-11 12:50:00,87.15,87.17,87.11,87.12,6982.0,71.4642,71.4806,71.4314,71.4396,6982.0
2016-05-11 12:55:00,87.13,87.18,87.13,87.16,10655.0,71.4478,71.4888,71.4478,71.4724,10655.0
2016-05-11 13:00:00,87.17,87.19,87.14,87.17,6720.0,71.4806,71.497,71.456,71.4806,6720.0
2016-05-11 13:05:00,87.19,87.3,87.19,87.28,9662.0,71.497,71.5872,71.497,71.5708,9662.0
2016-05-11 13:10:00,87.28,87.43,87.28,87.41,20513.0,71.5708,71.6938,71.5708,71.6774,20513.0
2016-05-11 13:15:00,87.42,87.42,87.36,87.37,5820.0,71.6856,71.6856,71.6364,71.6446,5820.0
2016-05-11 13:20:00,87.38,87.39,87.3,87.31,7610.0,71.6528,71.661,71.5872,71.5954,7610.0
2016-05-11 13:25:00,87.3,87.33,87.24,87.33,6547.0,71.5872,71.6118,71.538,71.6118,6547.0
2016-05-11 13:30:00,87.32,87.34,87.29,87.29,7124.0,71.6036,71.62,71.579,71.579,7124.0
2016-05-11 13:35:00,87.28,87.29,87.23,87.25,15500.0,71.5708,71.579,71.5298,71.5462,15500.0
2016-05-11 13:40:00,87.25,87.26,87.13,87.16,16069.0,71.5462,71.5544,71.4478,71.4724,16069.0
2016-05-11 13:45:00,87.16,87.23,87.16,87.23,4909.0,71.4724,71.5298,71.4724,71.5298,4909.0
2016-05-11 13:50:00,87.23,87.24,87.2,87.21,7609.0,71.5298,71.538,71.5052,71.5134,7609.0
2016-05-11 13:55:00,87.22,87.23,87.08,87.1,15107.0,71.5216,71.5298,71.4068,71.4232,15107.0
2016-05-11 14:00:00,87.1,87.1,87.01,87.04,15621.0,71.4232,71.4232,71.3493,71.374,15621.0
2016-05-11 14:05:00,87.05,87.06,86.96,86.96,19256.0,71.3822,71.3904,71.3083,71.3083,19256.0
2016-05-11 14:10:00,86.94,87.0,86.93,86.99,13894.0,71.2919,71.3411,71.2837,71.3329,13894.0
2016-05-11 14:15:00,86.99,87.02,86.93,86.98,18943.0,71.3329,71.3575,71.2837,71.3247,18943.0
2016-05-11 14:20:00,86.98,87.04,86.94,87.03,14410.0,71.3247,71.374,71.2919,71.3658,14410.0
2016-05-11 14:25:00,87.05,87.06,87.01,87.04,17563.0,71.3822,71.3904,71.3493,71.374,17563.0
2016-05-11 14:30:00,87.04,87.06,86.95,86.95,18109.0,71.374,71.3904,71.3001,71.3001,18109.0
2016-05-11 14:35:00,86.95,86.99,86.93,86.99,20824.0,71.3001,71.3329,71.2837,71.3329,20824.0
2016-05-11 14:40:00,86.98,86.98,86.9,86.91,20803.0,71.3247,71.3247,71.2591,71.2673,20803.0
2016-05-11 14:45:00,86.91,86.91,86.83,86.85,15691.0,71.2673,71.2673,71.2017,71.2181,15691.0
2016-05-11 14:50:00,86.85,86.88,86.84,86.85,15138.0,71.2181,71.2427,71.2099,71.2181,15138.0
2016-05-11 14:55:00,86.85,86.86,86.81,86.84,13968.0,71.2181,71.2263,71.1853,71.2099,13968.0
2016-05-11 15:00:00,86.84,86.87,86.8,86.8,13693.0,71.2099,71.2345,71.1771,71.1771,13693.0
2016-05-11 15:05:00,86.8,86.91,86.8,86.9,11771.0,71.1771,71.2673,71.1771,71.2591,11771.0
2016-05-11 15:10:00,86.89,86.95,86.88,86.88,15252.0,71.2509,71.3001,71.2427,71.2427,15252.0
2016-05-11 15:15:00,86.89,86.89,86.82,86.85,22703.0,71.2509,71.2509,71.1935,71.2181,22703.0
2016-05-11 15:20:00,86.83,86.83,86.79,86.81,14442.0,71.2017,71.2017,71.1689,71.1853,14442.0
2016-05-11 15:25:00,86.81,86.87,86.8,86.85,17506.0,71.1853,71.2345,71.1771,71.2181,17506.0
2016-05-11 15:30:00,86.86,86.88,86.83,86.87,27605.0,71.2263,71.2427,71.2017,71.2345,27605.0
2016-05-11 15:35:00,86.87,86.87,86.77,86.81,35160.0,71.2345,71.2345,71.1525,71.1853,35160.0
2016-05-11 15:40:00,86.81,86.82,86.76,86.76,29186.0,71.1853,71.1935,71.1443,71.1443,29186.0
2016-05-11 15:45:00,86.76,86.82,86.72,86.78,59699.0,71.1443,71.1935,71.1115,71.1607,59699.0
2016-05-11 15:50:00,86.76,86.78,86.71,86.73,46376.0,71.1443,71.1607,71.1033,71.1197,46376.0
2016-05-11 15:55:00,86.73,86.75,86.66,86.67,168341.0,71.1197,71.1361,71.0623,71.0705,168341.0
2016-05-12 09:30:00,87.31,87.31,86.73,86.96,33882.0,71.5954,71.5954,71.1197,71.3083,33882.0
2016-05-12 09:35:00,86.94,87.13,86.93,86.98,11552.0,71.2919,71.4478,71.2837,71.3247,11552.0
2016-05-12 09:40:00,86.95,87.14,86.87,87.06,8117.0,71.3001,71.456,71.2345,71.3904,8117.0
2016-05-12 09:45:00,87.08,87.26,87.05,87.1,5411.0,71.4068,71.5544,71.3822,71.4232,5411.0
2016-05-12 09:50:00,87.14,87.27,87.12,87.17,8686.0,71.456,71.5626,71.4396,71.4806,8686.0
2016-05-12 09:55:00,87.16,87.2,87.0,87.03,4700.0,71.4724,71.5052,71.3411,71.3658,4700.0
2016-05-12 10:00:00,87.0,87.15,86.98,87.04,15170.0,71.3411,71.4642,71.3247,71.374,15170.0
2016-05-12 10:05:00,87.04,87.04,86.91,86.96,7929.0,71.374,71.374,71.2673,71.3083,7929.0
2016-05-12 10:10:00,86.96,87.13,86.96,87.1,7101.0,71.3083,71.4478,71.3083,71.4232,7101.0
2016-05-12 10:15:00,87.1,87.12,86.91,86.98,33078.0,71.4232,71.4396,71.2673,71.3247,33078.0
2016-05-12 10:20:00,86.99,87.07,86.96,87.01,10742.0,71.3329,71.3986,71.3083,71.3493,10742.0
2016-05-12 10:25:00,87.0,87.0,86.78,86.79,14743.0,71.3411,71.3411,71.1607,71.1689,14743.0
2016-05-12 10:30:00,86.77,86.86,86.71,86.78,14445.0,71.1525,71.2263,71.1033,71.1607,14445.0
2016-05-12 10:35:00,86.77,86.81,86.71,86.71,17782.0,71.1525,71.1853,71.1033,71.1033,17782.0
2016-05-12 10:40:00,86.71,86.71,86.58,86.64,21221.0,71.1033,71.1033,70.9967,71.0459,21221.0
2016-05-12 10:45:00,86.62,86.66,86.59,86.6,10413.0,71.0295,71.0623,71.0049,71.0131,10413.0
2016-05-12 10:50:00,86.59,86.71,86.59,86.69,10058.0,71.0049,71.1033,71.0049,71.0869,10058.0
2016-05-12 10:55:00,86.66,86.69,86.62,86.68,12700.0,71.0623,71.0869,71.0295,71.0787,12700.0
2016-05-12 11:00:00,86.67,86.69,86.43,86.52,21571.0,71.0705,71.0869,70.8737,70.9475,21571.0
2016-05-12 11:05:00,86.54,86.57,86.47,86.47,8731.0,70.9639,70.9885,70.9065,70.9065,8731.0
2016-05-12 11:10:00,86.48,86.53,86.45,86.47,13134.0,70.9147,70.9557,70.8901,70.9065,13134.0
2016-05-12 11:15:00,86.46,86.46,86.35,86.43,13076.0,70.8983,70.8983,70.8081,70.8737,13076.0
2016-05-12 11:20:00,86.45,86.47,86.38,86.4,19224.0,70.8901,70.9065,70.8327,70.8491,19224.0
2016-05-12 11:25:00,86.41,86.44,86.29,86.33,12774.0,70.8573,70.8819,70.7589,70.7917,12774.0
2016-05-12 11:30:00,86.35,86.35,86.24,86.3,9566.0,70.8081,70.8081,70.7179,70.7671,9566.0
2016-05-12 11:35:00,86.32,86.44,86.29,86.36,13819.0,70.7835,70.8819,70.7589,70.8163,13819.0
2016-05-12 11:40:00,86.37,86.44,86.36,86.39,10477.0,70.8245,70.8819,70.8163,70.8409,10477.0
2016-05-12 11:45:00,86.39,86.48,86.36,86.41,6689.0,70.8409,70.9147,70.8163,70.8573,6689.0
2016-05-12 11:50:00,86.44,86.46,86.35,86.4,11668.0,70.8819,70.8983,70.8081,70.8491,11668.0
2016-05-12 11:55:00,86.38,86.4,86.24,86.25,12215.0,70.8327,70.8491,70.7179,70.7261,12215.0
2016-05-12 12:00:00,86.22,86.29,86.17,86.27,11030.0,70.7015,70.7589,70.6605,70.7425,11030.0
2016-05-12 12:05:00,86.27,86.31,86.21,86.22,17682.0,70.7425,70.7753,70.6933,70.7015,17682.0
2016-05-12 12:10:00,86.22,86.28,86.21,86.26,7556.0,70.7015,70.7507,70.6933,70.7343,7556.0
2016-05-12 12:15:00,86.23,86.3,86.2,86.22,9530.0,70.7097,70.7671,70.6851,70.7015,9530.0
2016-05-12 12:20:00,86.23,86.3,86.22,86.28,5910.0,70.7097,70.7671,70.7015,70.7507,5910.0
2016-05-12 12:25:00,86.28,86.3,86.27,86.3,6992.0,70.7507,70.7671,70.7425,70.7671,6992.0
2016-05-12 12:30:00,86.31,86.32,86.25,86.25,6351.0,70.7753,70.7835,70.7261,70.7261,6351.0
2016-05-12 12:35:00,86.24,86.24,86.11,86.14,15156.0,70.7179,70.7179,70.6113,70.6359,15156.0
2016-05-12 12:40:00,86.17,86.3,86.14,86.27,8290.0,70.6605,70.7671,70.6359,70.7425,8290.0
2016-05-12 12:45:00,86.29,86.43,86.27,86.43,6285.0,70.7589,70.8737,70.7425,70.8737,6285.0
2016-05-12 12:50:00,86.41,86.42,86.34,86.34,6224.0,70.8573,70.8655,70.7999,70.7999,6224.0
2016-05-12 12:55:00,86.36,86.43,86.36,86.42,7197.0,70.8163,70.8737,70.8163,70.8655,7197.0
2016-05-12 13:00:00,86.42,86.44,86.34,86.35,15020.0,70.8655,70.8819,70.7999,70.8081,15020.0
2016-05-12 13:05:00,86.32,86.43,86.29,86.4,11992.0,70.7835,70.8737,70.7589,70.8491,11992.0
2016-05-12 13:10:00,86.38,86.4,86.31,86.39,16925.0,70.8327,70.8491,70.7753,70.8409,16925.0
2016-05-12 13:15:00,86.39,86.43,86.35,86.38,7122.0,70.8409,70.8737,70.8081,70.8327,7122.0
2016-05-12 13:20:00,86.38,86.41,86.32,86.41,9492.0,70.8327,70.8573,70.7835,70.8573,9492.0
2016-05-12 13:25:00,86.42,86.42,86.36,86.4,12752.0,70.8655,70.8655,70.8163,70.8491,12752.0
2016-05-12 13:30:00,86.42,86.42,86.29,86.3,15404.0,70.8655,70.8655,70.7589,70.7671,15404.0
2016-05-12 13:35:00,86.29,86.34,86.21,86.29,11153.0,70.7589,70.7999,70.6933,70.7589,11153.0
2016-05-12 13:40:00,86.3,86.43,86.29,86.39,11636.0,70.7671,70.8737,70.7589,70.8409,11636.0
2016-05-12 13:45:00,86.38,86.52,86.38,86.47,23927.0,70.8327,70.9475,70.8327,70.9065,23927.0
2016-05-12 13:50:00,86.46,86.6,86.46,86.6,13456.0,70.8983,71.0131,70.8983,71.0131,13456.0
2016-05-12 13:55:00,86.6,86.65,86.54,86.65,26338.0,71.0131,71.0541,70.9639,71.0541,26338.0
2016-05-12 14:00:00,86.66,86.74,86.64,86.73,23133.0,71.0623,71.1279,71.0459,71.1197,23133.0
2016-05-12 14:05:00,86.74,86.81,86.72,86.8,12163.0,71.1279,71.1853,71.1115,71.1771,12163.0
2016-05-12 14:10:00,86.79,86.93,86.79,86.91,8534.0,71.1689,71.2837,71.1689,71.2673,8534.0
2016-05-12 14:15:00,86.92,86.93,86.81,86.83,9243.0,71.2755,71.2837,71.1853,71.2017,9243.0
2016-05-12 14:20:00,86.85,86.9,86.82,86.82,14224.0,71.2181,71.2591,71.1935,71.1935,14224.0
2016-05-12 14:25:00,86.85,86.91,86.81,86.86,13088.0,71.2181,71.2673,71.1853,71.2263,13088.0
2016-05-12 14:30:00,86.84,86.87,86.76,86.79,9893.0,71.2099,71.2345,71.1443,71.1689,9893.0
2016-05-12 14:35:00,86.8,86.89,86.79,86.82,7482.0,71.1771,71.2509,71.1689,71.1935,7482.0
2016-05-12 14:40:00,86.82,86.84,86.8,86.8,7910.0,71.1935,71.2099,71.1771,71.1771,7910.0
2016-05-12 14:45:00,86.8,86.99,86.8,86.94,16781.0,71.1771,71.3329,71.1771,71.2919,16781.0
2016-05-12 14:50:00,86.94,87.0,86.94,86.97,8489.0,71.2919,71.3411,71.2919,71.3165,8489.0
2016-05-12 14:55:00,86.95,86.95,86.9,86.92,14880.0,71.3001,71.3001,71.2591,71.2755,14880.0
2016-05-12 15:00:00,86.92,86.92,86.83,86.86,10870.0,71.2755,71.2755,71.2017,71.2263,10870.0
2016-05-12 15:05:00,86.84,86.84,86.77,86.8,11116.0,71.2099,71.2099,71.1525,71.1771,11116.0
2016-05-12 15:10:00,86.8,86.9,86.77,86.82,13853.0,71.1771,71.2591,71.1525,71.1935,13853.0
2016-05-12 15:15:00,86.83,86.86,86.74,86.76,8196.0,71.2017,71.2263,71.1279,71.1443,8196.0
2016-05-12 15:20:00,86.76,86.84,86.73,86.76,15574.0,71.1443,71.2099,71.1197,71.1443,15574.0
2016-05-12 15:25:00,86.76,86.78,86.71,86.73,13776.0,71.1443,71.1607,71.1033,71.1197,13776.0
2016-05-12 15:30:00,86.72,86.73,86.67,86.67,23479.0,71.1115,71.1197,71.0705,71.0705,23479.0
2016-05-12 15:35:00,86.67,86.72,86.66,86.68,25777.0,71.0705,71.1115,71.0623,71.0787,25777.0
2016-05-12 15:40:00,86.67,86.71,86.65,86.66,20565.0,71.0705,71.1033,71.0541,71.0623,20565.0
2016-05-12 15:45:00,86.65,86.73,86.65,86.7,22708.0,71.0541,71.1197,71.0541,71.0951,22708.0
2016-05-12 15:50:00,86.7,86.7,86.54,86.55,54244.0,71.0951,71.0951,70.9639,70.9721,54244.0
2016-05-12 15:55:00,86.55,86.55,86.35,86.54,234672.0,70.9721,70.9721,70.8081,70.9639,234672.0
2016-05-13 09:30:00,86.42,86.87,86.38,86.38,23577.0,70.8655,71.2345,70.8327,70.8327,23577.0
2016-05-13 09:35:00,86.38,86.66,86.29,86.66,17825.0,70.8327,71.0623,70.7589,71.0623,17825.0
2016-05-13 09:40:00,86.65,86.74,86.57,86.63,13569.0,71.0541,71.1279,70.9885,71.0377,13569.0
2016-05-13 09:45:00,86.63,86.71,86.48,86.67,17510.0,71.0377,71.1033,70.9147,71.0705,17510.0
2016-05-13 09:50:00,86.68,86.69,86.47,86.62,8925.0,71.0787,71.0869,70.9065,71.0295,8925.0
2016-05-13 09:55:00,86.62,86.66,86.54,86.54,7393.0,71.0295,71.0623,70.9639,70.9639,7393.0
2016-05-13 10:00:00,86.56,86.68,86.52,86.63,15017.0,70.9803,71.0787,70.9475,71.0377,15017.0
2016-05-13 10:05:00,86.65,86.65,86.39,86.43,8400.0,71.0541,71.0541,70.8409,70.8737,8400.0
2016-05-13 10:10:00,86.43,86.55,86.38,86.53,11560.0,70.8737,70.9721,70.8327,70.9557,11560.0
2016-05-13 10:15:00,86.53,86.6,86.51,86.59,6780.0,70.9557,71.0131,70.9393,71.0049,6780.0
2016-05-13 10:20:00,86.6,86.6,86.5,86.51,5951.0,71.0131,71.0131,70.9311,70.9393,5951.0
2016-05-13 10:25:00,86.5,86.65,86.5,86.57,9218.0,70.9311,71.0541,70.9311,70.9885,9218.0
2016-05-13 10:30:00,86.56,86.59,86.51,86.53,11370.0,70.9803,71.0049,70.9393,70.9557,11370.0
2016-05-13 10:35:00,86.54,86.64,86.54,86.58,11309.0,70.9639,71.0459,70.9639,70.9967,11309.0
2016-05-13 10:40:00,86.58,86.61,86.38,86.41,11384.0,70.9967,71.0213,70.8327,70.8573,11384.0
2016-05-13 10:45:00,86.4,86.46,86.31,86.32,9126.0,70.8491,70.8983,70.7753,70.7835,9126.0
2016-05-13 10:50:00,86.32,86.48,86.32,86.47,10166.0,70.7835,70.9147,70.7835,70.9065,10166.0
2016-05-13 10:55:00,86.47,86.51,86.46,86.47,8365.0,70.9065,70.9393,70.8983,70.9065,8365.0
2016-05-13 11:00:00,86.48,86.57,86.44,86.53,15951.0,70.9147,70.9885,70.8819,70.9557,15951.0
2016-05-13 11:05:00,86.51,86.64,86.51,86.64,11588.0,70.9393,71.0459,70.9393,71.0459,11588.0
2016-05-13 11:10:00,86.66,86.69,86.59,86.59,13373.0,71.0623,71.0869,71.0049,71.0049,13373.0
2016-05-13 11:15:00,86.6,86.64,86.55,86.62,9983.0,71.0131,71.0459,70.9721,71.0295,9983.0
2016-05-13 11:20:00,86.63,86.69,86.6,86.63,8649.0,71.0377,71.0869,71.0131,71.0377,8649.0
2016-05-13 11:25:00,86.64,86.85,86.64,86.77,11966.0,71.0459,71.2181,71.0459,71.1525,11966.0
2016-05-13 11:30:00,86.76,86.77,86.63,86.64,16850.0,71.1443,71.1525,71.0377,71.0459,16850.0
2016-05-13 11:35:00,86.63,86.65,86.56,86.57,15996.0,71.0377,71.0541,70.9803,70.9885,15996.0
2016-05-13 11:40:00,86.57,86.67,86.57,86.64,10167.0,70.9885,71.0705,70.9885,71.0459,10167.0
2016-05-13 11:45:00,86.64,86.71,86.64,86.65,9496.0,71.0459,71.1033,71.0459,71.0541,9496.0
2016-05-13 11:50:00,86.62,86.64,86.57,86.6,9374.0,71.0295,71.0459,70.9885,71.0131,9374.0
2016-05-13 11:55:00,86.61,86.63,86.58,86.58,3350.0,71.0213,71.0377,70.9967,70.9967,3350.0
2016-05-13 12:00:00,86.57,86.59,86.49,86.5,10933.0,70.9885,71.0049,70.9229,70.9311,10933.0
2016-05-13 12:05:00,86.51,86.57,86.47,86.47,34685.0,70.9393,70.9885,70.9065,70.9065,34685.0
2016-05-13 12:10:00,86.47,86.5,86.39,86.41,27420.0,70.9065,70.9311,70.8409,70.8573,27420.0
2016-05-13 12:15:00,86.42,86.53,86.41,86.48,30289.0,70.8655,70.9557,70.8573,70.9147,30289.0
2016-05-13 12:20:00,86.45,86.51,86.45,86.49,39153.0,70.8901,70.9393,70.8901,70.9229,39153.0
2016-05-13 12:25:00,86.49,86.61,86.48,86.56,26450.0,70.9229,71.0213,70.9147,70.9803,26450.0
2016-05-13 12:30:00,86.56,86.66,86.53,86.58,7812.0,70.9803,71.0623,70.9557,70.9967,7812.0
2016-05-13 12:35:00,86.58,86.66,86.57,86.58,8710.0,70.9967,71.0623,70.9885,70.9967,8710.0
2016-05-13 12:40:00,86.6,86.61,86.5,86.51,8661.0,71.0131,71.0213,70.9311,70.9393,8661.0
2016-05-13 12:45:00,86.51,86.61,86.48,86.57,13614.0,70.9393,71.0213,70.9147,70.9885,13614.0
2016-05-13 12:50:00,86.57,86.61,86.54,86.56,10140.0,70.9885,71.0213,70.9639,70.9803,10140.0
2016-05-13 12:55:00,86.55,86.59,86.51,86.54,11910.0,70.9721,71.0049,70.9393,70.9639,11910.0
2016-05-13 13:00:00,86.54,86.55,86.44,86.44,45160.0,70.9639,70.9721,70.8819,70.8819,45160.0
2016-05-13 13:05:00,86.43,86.48,86.41,86.45,7933.0,70.8737,70.9147,70.8573,70.8901,7933.0
2016-05-13 13:10:00,86.45,86.57,86.45,86.56,21575.0,70.8901,70.9885,70.8901,70.9803,21575.0
2016-05-13 13:15:00,86.55,86.57,86.5,86.51,10585.0,70.9721,70.9885,70.9311,70.9393,10585.0
2016-05-13 13:20:00,86.48,86.57,86.42,86.44,29344.0,70.9147,70.9885,70.8655,70.8819,29344.0
2016-05-13 13:25:00,86.45,86.46,86.35,86.38,12616.0,70.8901,70.8983,70.8081,70.8327,12616.0
2016-05-13 13:30:00,86.4,86.46,86.39,86.45,18014.0,70.8491,70.8983,70.8409,70.8901,18014.0
2016-05-13 13:35:00,86.44,86.46,86.34,86.36,16431.0,70.8819,70.8983,70.7999,70.8163,16431.0
2016-05-13 13:40:00,86.35,86.42,86.29,86.42,12915.0,70.8081,70.8655,70.7589,70.8655,12915.0
2016-05-13 13:45:00,86.41,86.41,86.25,86.27,20343.0,70.8573,70.8573,70.7261,70.7425,20343.0
2016-05-13 13:50:00,86.25,86.26,86.16,86.19,18205.0,70.7261,70.7343,70.6523,70.6769,18205.0
2016-05-13 13:55:00,86.19,86.25,86.16,86.17,25824.0,70.6769,70.7261,70.6523,70.6605,25824.0
2016-05-13 14:00:00,86.15,86.25,86.11,86.19,30454.0,70.6441,70.7261,70.6113,70.6769,30454.0
2016-05-13 14:05:00,86.17,86.19,86.11,86.17,8065.0,70.6605,70.6769,70.6113,70.6605,8065.0
2016-05-13 14:10:00,86.15,86.21,86.13,86.16,16424.0,70.6441,70.6933,70.6277,70.6523,16424.0
2016-05-13 14:15:00,86.16,86.19,86.11,86.14,6426.0,70.6523,70.6769,70.6113,70.6359,6426.0
2016-05-13 14:20:00,86.13,86.13,85.92,86.01,16675.0,70.6277,70.6277,70.4555,70.5293,16675.0
2016-05-13 14:25:00,86.01,86.05,85.93,86.0,18575.0,70.5293,70.5621,70.4637,70.5211,18575.0
2016-05-13 14:30:00,86.0,86.03,85.9,86.02,46628.0,70.5211,70.5457,70.4391,70.5375,46628.0
2016-05-13 14:35:00,86.01,86.06,85.91,85.93,18480.0,70.5293,70.5703,70.4473,70.4637,18480.0
2016-05-13 14:40:00,85.91,85.93,85.82,85.91,8687.0,70.4473,70.4637,70.3735,70.4473,8687.0
2016-05-13 14:45:00,85.92,85.97,85.88,85.97,11470.0,70.4555,70.4965,70.4227,70.4965,11470.0
2016-05-13 14:50:00,85.97,85.98,85.87,85.91,14034.0,70.4965,70.5047,70.4145,70.4473,14034.0
2016-05-13 14:55:00,85.9,86.02,85.88,85.99,12254.0,70.4391,70.5375,70.4227,70.5129,12254.0
2016-05-13 15:00:00,85.99,85.99,85.9,85.95,12202.0,70.5129,70.5129,70.4391,70.4801,12202.0
2016-05-13 15:05:00,85.96,85.98,85.85,85.86,12597.0,70.4883,70.5047,70.3981,70.4063,12597.0
2016-05-13 15:10:00,85.86,85.92,85.86,85.9,15442.0,70.4063,70.4555,70.4063,70.4391,15442.0
2016-05-13 15:15:00,85.9,85.98,85.9,85.92,22688.0,70.4391,70.5047,70.4391,70.4555,22688.0
2016-05-13 15:20:00,85.91,85.97,85.88,85.91,19414.0,70.4473,70.4965,70.4227,70.4473,19414.0
2016-05-13 15:25:00,85.9,85.91,85.82,85.83,17759.0,70.4391,70.4473,70.3735,70.3817,17759.0
2016-05-13 15:30:00,85.84,85.88,85.77,85.81,22803.0,70.3899,70.4227,70.3325,70.3653,22803.0
2016-05-13 15:35:00,85.82,85.85,85.77,85.8,37701.0,70.3735,70.3981,70.3325,70.3571,37701.0
2016-05-13 15:40:00,85.8,85.85,85.79,85.8,45536.0,70.3571,70.3981,70.3489,70.3571,45536.0
2016-05-13 15:45:00,85.8,85.81,85.74,85.76,36134.0,70.3571,70.3653,70.3079,70.3243,36134.0
2016-05-13 15:50:00,85.75,85.83,85.75,85.76,72431.0,70.3161,70.3817,70.3161,70.3243,72431.0
2016-05-13 15:55:00,85.76,85.8,85.74,85.76,92978.0,70.3243,70.3571,70.3079,70.3243,92978.0
2016-05-16 09:30:00,86.03,86.19,85.96,86.1,24854.0,70.5457,70.6769,70.4883,70.6031,24854.0
2016-05-16 09:35:00,86.07,86.17,85.9,85.94,6992.0,70.5785,70.6605,70.4391,70.4719,6992.0
2016-05-16 09:40:00,86.0,86.16,86.0,86.07,13349.0,70.5211,70.6523,70.5211,70.5785,13349.0
2016-05-16 09:45:00,86.15,86.36,86.15,86.27,13440.0,70.6441,70.8163,70.6441,70.7425,13440.0
2016-05-16 09:50:00,86.24,86.4,86.24,86.4,7006.0,70.7179,70.8491,70.7179,70.8491,7006.0
2016-05-16 09:55:00,86.37,86.43,86.33,86.39,13945.0,70.8245,70.8737,70.7917,70.8409,13945.0
2016-05-16 10:00:00,86.39,86.49,86.3,86.3,13150.0,70.8409,70.9229,70.7671,70.7671,13150.0
2016-05-16 10:05:00,86.33,86.35,86.22,86.25,14433.0,70.7917,70.8081,70.7015,70.7261,14433.0
2016-05-16 10:10:00,86.25,86.4,86.25,86.35,10025.0,70.7261,70.8491,70.7261,70.8081,10025.0
2016-05-16 10:15:00,86.34,86.37,86.28,86.32,7507.0,70.7999,70.8245,70.7507,70.7835,7507.0
2016-05-16 10:20:00,86.33,86.33,86.24,86.33,6011.0,70.7917,70.7917,70.7179,70.7917,6011.0
2016-05-16 10:25:00,86.35,86.37,86.26,86.28,5623.0,70.8081,70.8245,70.7343,70.7507,5623.0
2016-05-16 10:30:00,86.27,86.36,86.27,86.33,7504.0,70.7425,70.8163,70.7425,70.7917,7504.0
2016-05-16 10:35:00,86.35,86.36,86.3,86.31,15555.0,70.8081,70.8163,70.7671,70.7753,15555.0
2016-05-16 10:40:00,86.32,86.34,86.28,86.3,7710.0,70.7835,70.7999,70.7507,70.7671,7710.0
2016-05-16 10:45:00,86.3,86.39,86.28,86.38,11178.0,70.7671,70.8409,70.7507,70.8327,11178.0
2016-05-16 10:50:00,86.41,86.46,86.39,86.44,7300.0,70.8573,70.8983,70.8409,70.8819,7300.0
2016-05-16 10:55:00,86.45,86.5,86.44,86.45,9888.0,70.8901,70.9311,70.8819,70.8901,9888.0
2016-05-16 11:00:00,86.46,86.57,86.46,86.53,24455.0,70.8983,70.9885,70.8983,70.9557,24455.0
2016-05-16 11:05:00,86.53,86.6,86.53,86.57,13057.0,70.9557,71.0131,70.9557,70.9885,13057.0
2016-05-16 11:10:00,86.56,86.56,86.51,86.55,5648.0,70.9803,70.9803,70.9393,70.9721,5648.0
2016-05-16 11:15:00,86.57,86.64,86.57,86.6,10062.0,70.9885,71.0459,70.9885,71.0131,10062.0
2016-05-16 11:20:00,86.6,86.67,86.6,86.63,12913.0,71.0131,71.0705,71.0131,71.0377,12913.0
2016-05-16 11:25:00,86.63,86.76,86.63,86.73,10722.0,71.0377,71.1443,71.0377,71.1197,10722.0
2016-05-16 11:30:00,86.73,86.78,86.71,86.75,11222.0,71.1197,71.1607,71.1033,71.1361,11222.0
2016-05-16 11:35:00,86.75,86.78,86.71,86.74,8187.0,71.1361,71.1607,71.1033,71.1279,8187.0
2016-05-16 11:40:00,86.73,86.79,86.7,86.77,9654.0,71.1197,71.1689,71.0951,71.1525,9654.0
2016-05-16 11:45:00,86.78,86.85,86.72,86.72,12396.0,71.1607,71.2181,71.1115,71.1115,12396.0
2016-05-16 11:50:00,86.74,86.78,86.7,86.7,10775.0,71.1279,71.1607,71.0951,71.0951,10775.0
2016-05-16 11:55:00,86.71,86.81,86.71,86.79,7432.0,71.1033,71.1853,71.1033,71.1689,7432.0
2016-05-16 12:00:00,86.8,86.8,86.75,86.75,7600.0,71.1771,71.1771,71.1361,71.1361,7600.0
2016-05-16 12:05:00,86.76,86.81,86.75,86.8,5400.0,71.1443,71.1853,71.1361,71.1771,5400.0
2016-05-16 12:10:00,86.79,86.81,86.71,86.75,11802.0,71.1689,71.1853,71.1033,71.1361,11802.0
2016-05-16 12:15:00,86.76,86.85,86.76,86.81,9300.0,71.1443,71.2181,71.1443,71.1853,9300.0
2016-05-16 12:20:00,86.81,86.83,86.77,86.78,5875.0,71.1853,71.2017,71.1525,71.1607,5875.0
2016-05-16 12:25:00,86.79,86.79,86.7,86.7,12746.0,71.1689,71.1689,71.0951,71.0951,12746.0
2016-05-16 12:30:00,86.71,86.79,86.7,86.73,9699.0,71.1033,71.1689,71.0951,71.1197,9699.0
2016-05-16 12:35:00,86.73,86.8,86.72,86.76,8454.0,71.1197,71.1771,71.1115,71.1443,8454.0
2016-05-16 12:40:00,86.77,86.8,86.71,86.8,17151.0,71.1525,71.1771,71.1033,71.1771,17151.0
2016-05-16 12:45:00,86.77,86.79,86.72,86.73,10468.0,71.1525,71.1689,71.1115,71.1197,10468.0
2016-05-16 12:50:00,86.72,86.79,86.72,86.78,6578.0,71.1115,71.1689,71.1115,71.1607,6578.0
2016-05-16 12:55:00,86.79,86.83,86.75,86.8,14908.0,71.1689,71.2017,71.1361,71.1771,14908.0
2016-05-16 13:00:00,86.79,86.84,86.77,86.8,47072.0,71.1689,71.2099,71.1525,71.1771,47072.0
2016-05-16 13:05:00,86.8,86.81,86.76,86.76,19237.0,71.1771,71.1853,71.1443,71.1443,19237.0
2016-05-16 13:10:00,86.77,86.8,86.77,86.77,13201.0,71.1525,71.1771,71.1525,71.1525,13201.0
2016-05-16 13:15:00,86.77,86.8,86.75,86.78,12968.0,71.1525,71.1771,71.1361,71.1607,12968.0
2016-05-16 13:20:00,86.78,86.8,86.78,86.78,12944.0,71.1607,71.1771,71.1607,71.1607,12944.0
2016-05-16 13:25:00,86.79,86.86,86.79,86.85,11728.0,71.1689,71.2263,71.1689,71.2181,11728.0
2016-05-16 13:30:00,86.85,86.85,86.79,86.8,16534.0,71.2181,71.2181,71.1689,71.1771,16534.0
2016-05-16 13:35:00,86.8,86.85,86.78,86.78,12011.0,71.1771,71.2181,71.1607,71.1607,12011.0
2016-05-16 13:40:00,86.77,86.79,86.69,86.69,14189.0,71.1525,71.1689,71.0869,71.0869,14189.0
2016-05-16 13:45:00,86.7,86.75,86.7,86.74,17725.0,71.0951,71.1361,71.0951,71.1279,17725.0
2016-05-16 13:50:00,86.74,86.78,86.73,86.74,9373.0,71.1279,71.1607,71.1197,71.1279,9373.0
2016-05-16 13:55:00,86.74,86.8,86.72,86.72,16539.0,71.1279,71.1771,71.1115,71.1115,16539.0
2016-05-16 14:00:00,86.74,86.85,86.71,86.82,20854.0,71.1279,71.2181,71.1033,71.1935,20854.0
2016-05-16 14:05:00,86.83,86.86,86.79,86.8,17706.0,71.2017,71.2263,71.1689,71.1771,17706.0
2016-05-16 14:10:00,86.79,86.84,86.79,86.84,23925.0,71.1689,71.2099,71.1689,71.2099,23925.0
2016-05-16 14:15:00,86.85,86.88,86.8,86.88,33626.0,71.2181,71.2427,71.1771,71.2427,33626.0
2016-05-16 14:20:00,86.88,87.0,86.8,86.98,57595.0,71.2427,71.3411,71.1771,71.3247,57595.0
2016-05-16 14:25:00,86.97,86.99,86.92,86.97,20063.0,71.3165,71.3329,71.2755,71.3165,20063.0
2016-05-16 14:30:00,86.96,86.99,86.93,86.98,23325.0,71.3083,71.3329,71.2837,71.3247,23325.0
2016-05-16 14:35:00,86.97,86.99,86.84,86.87,40794.0,71.3165,71.3329,71.2099,71.2345,40794.0
2016-05-16 14:40:00,86.87,86.91,86.84,86.88,38957.0,71.2345,71.2673,71.2099,71.2427,38957.0
2016-05-16 14:45:00,86.88,86.97,86.86,86.86,22966.0,71.2427,71.3165,71.2263,71.2263,22966.0
2016-05-16 14:50:00,86.87,86.9,86.81,86.84,24346.0,71.2345,71.2591,71.1853,71.2099,24346.0
2016-05-16 14:55:00,86.84,86.86,86.8,86.84,23479.0,71.2099,71.2263,71.1771,71.2099,23479.0
2016-05-16 15:00:00,86.83,86.95,86.81,86.9,15542.0,71.2017,71.3001,71.1853,71.2591,15542.0
2016-05-16 15:05:00,86.9,86.96,86.9,86.96,14783.0,71.2591,71.3083,71.2591,71.3083,14783.0
2016-05-16 15:10:00,86.98,86.98,86.89,86.89,15202.0,71.3247,71.3247,71.2509,71.2509,15202.0
2016-05-16 15:15:00,86.88,86.92,86.86,86.92,12244.0,71.2427,71.2755,71.2263,71.2755,12244.0
2016-05-16 15:20:00,86.9,86.95,86.9,86.92,12679.0,71.2591,71.3001,71.2591,71.2755,12679.0
2016-05-16 15:25:00,86.92,86.92,86.87,86.88,15113.0,71.2755,71.2755,71.2345,71.2427,15113.0
2016-05-16 15:30:00,86.89,86.89,86.76,86.78,35992.0,71.2509,71.2509,71.1443,71.1607,35992.0
2016-05-16 15:35:00,86.78,86.82,86.75,86.81,20237.0,71.1607,71.1935,71.1361,71.1853,20237.0
2016-05-16 15:40:00,86.81,86.82,86.78,86.79,26811.0,71.1853,71.1935,71.1607,71.1689,26811.0
2016-05-16 15:45:00,86.79,86.79,86.71,86.76,27734.0,71.1689,71.1689,71.1033,71.1443,27734.0
2016-05-16 15:50:00,86.76,86.77,86.7,86.73,40189.0,71.1443,71.1525,71.0951,71.1197,40189.0
2016-05-16 15:55:00,86.73,86.74,86.65,86.69,83546.0,71.1197,71.1279,71.0541,71.0869,83546.0
2016-05-17 09:30:00,86.33,86.85,86.23,86.77,23488.0,70.7917,71.2181,70.7097,71.1525,23488.0
2016-05-17 09:35:00,86.7,86.71,86.18,86.37,18410.0,71.0951,71.1033,70.6687,70.8245,18410.0
2016-05-17 09:40:00,86.33,86.33,86.2,86.24,9984.0,70.7917,70.7917,70.6851,70.7179,9984.0
2016-05-17 09:45:00,86.29,86.33,86.16,86.29,14824.0,70.7589,70.7917,70.6523,70.7589,14824.0
2016-05-17 09:50:00,86.27,86.27,86.11,86.14,20846.0,70.7425,70.7425,70.6113,70.6359,20846.0
2016-05-17 09:55:00,86.16,86.23,85.95,85.97,68664.0,70.6523,70.7097,70.4801,70.4965,68664.0
2016-05-17 10:00:00,85.97,86.13,85.97,86.08,16365.0,70.4965,70.6277,70.4965,70.5867,16365.0
2016-05-17 10:05:00,86.06,86.06,85.84,85.86,40171.0,70.5703,70.5703,70.3899,70.4063,40171.0
2016-05-17 10:10:00,85.86,85.97,85.86,85.97,7654.0,70.4063,70.4965,70.4063,70.4965,7654.0
2016-05-17 10:15:00,85.97,86.11,85.96,86.07,9003.0,70.4965,70.6113,70.4883,70.5785,9003.0
2016-05-17 10:20:00,86.06,86.13,86.0,86.0,6491.0,70.5703,70.6277,70.5211,70.5211,6491.0
2016-05-17 10:25:00,85.98,85.99,85.92,85.95,7600.0,70.5047,70.5129,70.4555,70.4801,7600.0
2016-05-17 10:30:00,85.93,85.94,85.8,85.86,15407.0,70.4637,70.4719,70.3571,70.4063,15407.0
2016-05-17 10:35:00,85.85,85.92,85.85,85.92,6826.0,70.3981,70.4555,70.3981,70.4555,6826.0
2016-05-17 10:40:00,85.96,86.0,85.94,85.98,11713.0,70.4883,70.5211,70.4719,70.5047,11713.0
2016-05-17 10:45:00,85.96,86.07,85.96,86.04,5889.0,70.4883,70.5785,70.4883,70.5539,5889.0
2016-05-17 10:50:00,86.04,86.08,85.96,86.07,6510.0,70.5539,70.5867,70.4883,70.5785,6510.0
2016-05-17 10:55:00,86.06,86.15,86.06,86.13,7945.0,70.5703,70.6441,70.5703,70.6277,7945.0
2016-05-17 11:00:00,86.12,86.12,85.96,85.97,13388.0,70.6195,70.6195,70.4883,70.4965,13388.0
2016-05-17 11:05:00,85.96,85.97,85.86,85.92,9730.0,70.4883,70.4965,70.4063,70.4555,9730.0
2016-05-17 11:10:00,85.94,85.94,85.86,85.92,7237.0,70.4719,70.4719,70.4063,70.4555,7237.0
2016-05-17 11:15:00,85.93,86.01,85.91,85.97,9327.0,70.4637,70.5293,70.4473,70.4965,9327.0
2016-05-17 11:20:00,85.96,85.97,85.92,85.95,5000.0,70.4883,70.4965,70.4555,70.4801,5000.0
2016-05-17 11:25:00,85.95,85.95,85.86,85.88,5905.0,70.4801,70.4801,70.4063,70.4227,5905.0
2016-05-17 11:30:00,85.88,85.97,85.88,85.96,6024.0,70.4227,70.4965,70.4227,70.4883,6024.0
2016-05-17 11:35:00,85.96,85.96,85.87,85.89,4728.0,70.4883,70.4883,70.4145,70.4309,4728.0
2016-05-17 11:40:00,85.89,85.94,85.84,85.91,6758.0,70.4309,70.4719,70.3899,70.4473,6758.0
2016-05-17 11:45:00,85.92,86.02,85.92,86.02,4194.0,70.4555,70.5375,70.4555,70.5375,4194.0
2016-05-17 11:50:00,86.06,86.16,86.06,86.12,6886.0,70.5703,70.6523,70.5703,70.6195,6886.0
2016-05-17 11:55:00,86.11,86.13,86.08,86.08,4236.0,70.6113,70.6277,70.5867,70.5867,4236.0
2016-05-17 12:00:00,86.09,86.15,86.09,86.15,3908.0,70.5949,70.6441,70.5949,70.6441,3908.0
2016-05-17 12:05:00,86.14,86.15,86.06,86.06,7921.0,70.6359,70.6441,70.5703,70.5703,7921.0
2016-05-17 12:10:00,86.05,86.06,86.02,86.04,3175.0,70.5621,70.5703,70.5375,70.5539,3175.0
2016-05-17 12:15:00,86.02,86.02,85.93,85.93,6542.0,70.5375,70.5375,70.4637,70.4637,6542.0
2016-05-17 12:20:00,85.9,85.94,85.9,85.91,2399.0,70.4391,70.4719,70.4391,70.4473,2399.0
2016-05-17 12:25:00,85.89,85.93,85.88,85.92,3900.0,70.4309,70.4637,70.4227,70.4555,3900.0
2016-05-17 12:30:00,85.93,85.93,85.86,85.89,7600.0,70.4637,70.4637,70.4063,70.4309,7600.0
2016-05-17 12:35:00,85.89,85.92,85.86,85.91,6889.0,70.4309,70.4555,70.4063,70.4473,6889.0
2016-05-17 12:40:00,85.91,85.94,85.89,85.91,9923.0,70.4473,70.4719,70.4309,70.4473,9923.0
2016-05-17 12:45:00,85.91,85.96,85.89,85.95,5558.0,70.4473,70.4883,70.4309,70.4801,5558.0
2016-05-17 12:50:00,85.95,85.95,85.85,85.85,10809.0,70.4801,70.4801,70.3981,70.3981,10809.0
2016-05-17 12:55:00,85.84,85.89,85.78,85.89,4225.0,70.3899,70.4309,70.3407,70.4309,4225.0
2016-05-17 13:00:00,85.89,85.89,85.84,85.84,3870.0,70.4309,70.4309,70.3899,70.3899,3870.0
2016-05-17 13:05:00,85.85,85.91,85.84,85.89,5253.0,70.3981,70.4473,70.3899,70.4309,5253.0
2016-05-17 13:10:00,85.9,85.9,85.86,85.89,6114.0,70.4391,70.4391,70.4063,70.4309,6114.0
2016-05-17 13:15:00,85.88,85.95,85.88,85.95,4828.0,70.4227,70.4801,70.4227,70.4801,4828.0
2016-05-17 13:20:00,85.93,85.97,85.93,85.94,2677.0,70.4637,70.4965,70.4637,70.4719,2677.0
2016-05-17 13:25:00,85.94,85.96,85.92,85.94,6420.0,70.4719,70.4883,70.4555,70.4719,6420.0
2016-05-17 13:30:00,85.93,86.0,85.93,86.0,5960.0,70.4637,70.5211,70.4637,70.5211,5960.0
2016-05-17 13:35:00,86.0,86.0,85.95,85.95,6282.0,70.5211,70.5211,70.4801,70.4801,6282.0
2016-05-17 13:40:00,85.95,85.98,85.94,85.96,5428.0,70.4801,70.5047,70.4719,70.4883,5428.0
2016-05-17 13:45:00,85.97,85.99,85.88,85.88,19603.0,70.4965,70.5129,70.4227,70.4227,19603.0
2016-05-17 13:50:00,85.89,85.89,85.84,85.84,4678.0,70.4309,70.4309,70.3899,70.3899,4678.0
2016-05-17 13:55:00,85.85,85.86,85.67,85.69,12892.0,70.3981,70.4063,70.2505,70.2669,12892.0
2016-05-17 14:00:00,85.67,85.7,85.66,85.69,4553.0,70.2505,70.2751,70.2423,70.2669,4553.0
2016-05-17 14:05:00,85.67,85.67,85.55,85.56,10273.0,70.2505,70.2505,70.1521,70.1603,10273.0
2016-05-17 14:10:00,85.55,85.55,85.5,85.55,20140.0,70.1521,70.1521,70.1111,70.1521,20140.0
2016-05-17 14:15:00,85.55,85.55,85.4,85.4,14415.0,70.1521,70.1521,70.0291,70.0291,14415.0
2016-05-17 14:20:00,85.41,85.43,85.27,85.32,8994.0,70.0373,70.0537,69.9225,69.9635,8994.0
2016-05-17 14:25:00,85.3,85.41,85.23,85.41,13540.0,69.9471,70.0373,69.8897,70.0373,13540.0
2016-05-17 14:30:00,85.4,85.4,85.28,85.28,11500.0,70.0291,70.0291,69.9307,69.9307,11500.0
2016-05-17 14:35:00,85.27,85.39,85.27,85.35,8810.0,69.9225,70.0209,69.9225,69.9881,8810.0
2016-05-17 14:40:00,85.35,85.37,85.31,85.35,15830.0,69.9881,70.0045,69.9553,69.9881,15830.0
2016-05-17 14:45:00,85.34,85.42,85.33,85.39,19848.0,69.9799,70.0455,69.9717,70.0209,19848.0
2016-05-17 14:50:00,85.37,85.4,85.27,85.28,9538.0,70.0045,70.0291,69.9225,69.9307,9538.0
2016-05-17 14:55:00,85.28,85.42,85.25,85.42,11464.0,69.9307,70.0455,69.9061,70.0455,11464.0
2016-05-17 15:00:00,85.42,85.43,85.36,85.36,9635.0,70.0455,70.0537,69.9963,69.9963,9635.0
2016-05-17 15:05:00,85.37,85.46,85.37,85.44,12452.0,70.0045,70.0783,70.0045,70.0619,12452.0
2016-05-17 15:10:00,85.43,85.43,85.36,85.37,11125.0,70.0537,70.0537,69.9963,70.0045,11125.0
2016-05-17 15:15:00,85.38,85.38,85.3,85.33,21099.0,70.0127,70.0127,69.9471,69.9717,21099.0
2016-05-17 15:20:00,85.3,85.32,85.22,85.23,18155.0,69.9471,69.9635,69.8815,69.8897,18155.0
2016-05-17 15:25:00,85.22,85.23,85.09,85.22,16399.0,69.8815,69.8897,69.7749,69.8815,16399.0
2016-05-17 15:30:00,85.22,85.29,85.2,85.26,18082.0,69.8815,69.9389,69.8651,69.9143,18082.0
2016-05-17 15:35:00,85.26,85.41,85.26,85.41,19310.0,69.9143,70.0373,69.9143,70.0373,19310.0
2016-05-17 15:40:00,85.42,85.43,85.14,85.23,66292.0,70.0455,70.0537,69.8159,69.8897,66292.0
2016-05-17 15:45:00,85.24,85.34,85.24,85.28,30602.0,69.8979,69.9799,69.8979,69.9307,30602.0
2016-05-17 15:50:00,85.28,85.39,85.28,85.39,35872.0,69.9307,70.0209,69.9307,70.0209,35872.0
2016-05-17 15:55:00,85.39,85.39,85.27,85.36,82205.0,70.0209,70.0209,69.9225,69.9963,82205.0
2016-05-18 09:30:00,85.28,85.48,85.15,85.33,22559.0,69.9307,70.0947,69.8241,69.9717,22559.0
2016-05-18 09:35:00,85.24,85.35,85.06,85.13,12192.0,69.8979,69.9881,69.7503,69.8077,12192.0
2016-05-18 09:40:00,85.17,85.39,85.17,85.28,10096.0,69.8405,70.0209,69.8405,69.9307,10096.0
2016-05-18 09:45:00,85.29,85.34,85.22,85.31,8094.0,69.9389,69.9799,69.8815,69.9553,8094.0
2016-05-18 09:50:00,85.31,85.46,85.31,85.39,6977.0,69.9553,70.0783,69.9553,70.0209,6977.0
2016-05-18 09:55:00,85.37,85.5,85.33,85.39,6423.0,70.0045,70.1111,69.9717,70.0209,6423.0
2016-05-18 10:00:00,85.43,85.48,85.36,85.36,35738.0,70.0537,70.0947,69.9963,69.9963,35738.0
2016-05-18 10:05:00,85.39,85.47,85.36,85.36,9743.0,70.0209,70.0865,69.9963,69.9963,9743.0
2016-05-18 10:10:00,85.4,85.61,85.4,85.57,11442.0,70.0291,70.2013,70.0291,70.1685,11442.0
2016-05-18 10:15:00,85.56,85.58,85.49,85.5,7465.0,70.1603,70.1767,70.1029,70.1111,7465.0
2016-05-18 10:20:00,85.5,85.7,85.46,85.7,7119.0,70.1111,70.2751,70.0783,70.2751,7119.0
2016-05-18 10:25:00,85.71,85.77,85.7,85.73,5540.0,70.2833,70.3325,70.2751,70.2997,5540.0
2016-05-18 10:30:00,85.72,85.75,85.64,85.67,5034.0,70.2915,70.3161,70.2259,70.2505,5034.0
2016-05-18 10:35:00,85.66,85.66,85.5,85.51,7235.0,70.2423,70.2423,70.1111,70.1193,7235.0
2016-05-18 10:40:00,85.5,85.54,85.49,85.54,6668.0,70.1111,70.1439,70.1029,70.1439,6668.0
2016-05-18 10:45:00,85.58,85.64,85.57,85.64,9635.0,70.1767,70.2259,70.1685,70.2259,9635.0
2016-05-18 10:50:00,85.63,85.68,85.5,85.52,7667.0,70.2177,70.2587,70.1111,70.1275,7667.0
2016-05-18 10:55:00,85.51,85.51,85.46,85.47,7575.0,70.1193,70.1193,70.0783,70.0865,7575.0
2016-05-18 11:00:00,85.49,85.53,85.43,85.52,11372.0,70.1029,70.1357,70.0537,70.1275,11372.0
2016-05-18 11:05:00,85.52,85.57,85.44,85.55,12859.0,70.1275,70.1685,70.0619,70.1521,12859.0
2016-05-18 11:10:00,85.57,85.6,85.51,85.6,16291.0,70.1685,70.1931,70.1193,70.1931,16291.0
2016-05-18 11:15:00,85.6,85.6,85.46,85.51,6266.0,70.1931,70.1931,70.0783,70.1193,6266.0
2016-05-18 11:20:00,85.53,85.67,85.53,85.63,5700.0,70.1357,70.2505,70.1357,70.2177,5700.0
2016-05-18 11:25:00,85.59,85.69,85.57,85.66,4822.0,70.1849,70.2669,70.1685,70.2423,4822.0
2016-05-18 11:30:00,85.67,85.67,85.6,85.63,5662.0,70.2505,70.2505,70.1931,70.2177,5662.0
2016-05-18 11:35:00,85.63,85.75,85.62,85.69,6686.0,70.2177,70.3161,70.2095,70.2669,6686.0
2016-05-18 11:40:00,85.7,85.72,85.67,85.67,3876.0,70.2751,70.2915,70.2505,70.2505,3876.0
2016-05-18 11:45:00,85.7,85.71,85.65,85.69,6687.0,70.2751,70.2833,70.2341,70.2669,6687.0
2016-05-18 11:50:00,85.68,85.74,85.64,85.64,12970.0,70.2587,70.3079,70.2259,70.2259,12970.0
2016-05-18 11:55:00,85.65,85.68,85.54,85.55,8171.0,70.2341,70.2587,70.1439,70.1521,8171.0
2016-05-18 12:00:00,85.55,85.55,85.5,85.51,6051.0,70.1521,70.1521,70.1111,70.1193,6051.0
2016-05-18 12:05:00,85.52,85.54,85.5,85.53,15464.0,70.1275,70.1439,70.1111,70.1357,15464.0
2016-05-18 12:10:00,85.53,85.57,85.52,85.57,6937.0,70.1357,70.1685,70.1275,70.1685,6937.0
2016-05-18 12:15:00,85.58,85.62,85.56,85.62,4351.0,70.1767,70.2095,70.1603,70.2095,4351.0
2016-05-18 12:20:00,85.61,85.69,85.61,85.68,22721.0,70.2013,70.2669,70.2013,70.2587,22721.0
2016-05-18 12:25:00,85.67,85.69,85.61,85.61,5587.0,70.2505,70.2669,70.2013,70.2013,5587.0
2016-05-18 12:30:00,85.64,85.66,85.61,85.62,5763.0,70.2259,70.2423,70.2013,70.2095,5763.0
2016-05-18 12:35:00,85.62,85.64,85.57,85.61,3528.0,70.2095,70.2259,70.1685,70.2013,3528.0
2016-05-18 12:40:00,85.6,85.64,85.58,85.64,4621.0,70.1931,70.2259,70.1767,70.2259,4621.0
2016-05-18 12:45:00,85.64,85.67,85.63,85.65,4813.0,70.2259,70.2505,70.2177,70.2341,4813.0
2016-05-18 12:50:00,85.64,85.68,85.57,85.68,4919.0,70.2259,70.2587,70.1685,70.2587,4919.0
2016-05-18 12:55:00,85.67,85.76,85.66,85.76,4876.0,70.2505,70.3243,70.2423,70.3243,4876.0
2016-05-18 13:00:00,85.78,85.86,85.78,85.83,7205.0,70.3407,70.4063,70.3407,70.3817,7205.0
2016-05-18 13:05:00,85.83,85.85,85.79,85.8,5916.0,70.3817,70.3981,70.3489,70.3571,5916.0
2016-05-18 13:10:00,85.8,85.82,85.78,85.82,6313.0,70.3571,70.3735,70.3407,70.3735,6313.0
2016-05-18 13:15:00,85.82,85.87,85.8,85.87,5864.0,70.3735,70.4145,70.3571,70.4145,5864.0
2016-05-18 13:20:00,85.85,85.99,85.84,85.99,9870.0,70.3981,70.5129,70.3899,70.5129,9870.0
2016-05-18 13:25:00,85.99,85.99,85.93,85.95,5274.0,70.5129,70.5129,70.4637,70.4801,5274.0
2016-05-18 13:30:00,85.95,85.98,85.91,85.91,8026.0,70.4801,70.5047,70.4473,70.4473,8026.0
2016-05-18 13:35:00,85.91,85.98,85.91,85.94,4104.0,70.4473,70.5047,70.4473,70.4719,4104.0
2016-05-18 13:40:00,85.94,86.01,85.92,86.0,14845.0,70.4719,70.5293,70.4555,70.5211,14845.0
2016-05-18 13:45:00,86.0,86.01,85.94,85.94,12603.0,70.5211,70.5293,70.4719,70.4719,12603.0
2016-05-18 13:50:00,85.93,85.93,85.8,85.81,8080.0,70.4637,70.4637,70.3571,70.3653,8080.0
2016-05-18 13:55:00,85.81,85.83,85.77,85.77,5318.0,70.3653,70.3817,70.3325,70.3325,5318.0
2016-05-18 14:00:00,85.75,85.75,85.38,85.38,34979.0,70.3161,70.3161,70.0127,70.0127,34979.0
2016-05-18 14:05:00,85.41,85.54,85.13,85.51,26404.0,70.0373,70.1439,69.8077,70.1193,26404.0
2016-05-18 14:10:00,85.49,85.53,85.28,85.29,20885.0,70.1029,70.1357,69.9307,69.9389,20885.0
2016-05-18 14:15:00,85.26,85.4,85.12,85.38,24070.0,69.9143,70.0291,69.7995,70.0127,24070.0
2016-05-18 14:20:00,85.38,85.4,85.19,85.36,11961.0,70.0127,70.0291,69.8569,69.9963,11961.0
2016-05-18 14:25:00,85.32,85.32,85.03,85.05,18243.0,69.9635,69.9635,69.7257,69.7421,18243.0
2016-05-18 14:30:00,85.03,85.14,84.91,85.12,33228.0,69.7257,69.8159,69.6273,69.7995,33228.0
2016-05-18 14:35:00,85.13,85.24,85.07,85.13,13027.0,69.8077,69.8979,69.7585,69.8077,13027.0
2016-05-18 14:40:00,85.16,85.34,85.09,85.29,28676.0,69.8323,69.9799,69.7749,69.9389,28676.0
2016-05-18 14:45:00,85.27,85.35,85.22,85.33,17232.0,69.9225,69.9881,69.8815,69.9717,17232.0
2016-05-18 14:50:00,85.32,85.49,85.27,85.29,12968.0,69.9635,70.1029,69.9225,69.9389,12968.0
2016-05-18 14:55:00,85.3,85.41,85.28,85.41,8144.0,69.9471,70.0373,69.9307,70.0373,8144.0
2016-05-18 15:00:00,85.42,85.62,85.41,85.56,10866.0,70.0455,70.2095,70.0373,70.1603,10866.0
2016-05-18 15:05:00,85.54,85.6,85.46,85.53,10832.0,70.1439,70.1931,70.0783,70.1357,10832.0
2016-05-18 15:10:00,85.54,85.54,85.33,85.42,8400.0,70.1439,70.1439,69.9717,70.0455,8400.0
2016-05-18 15:15:00,85.39,85.42,85.31,85.42,7780.0,70.0209,70.0455,69.9553,70.0455,7780.0
2016-05-18 15:20:00,85.42,85.42,85.25,85.27,9649.0,70.0455,70.0455,69.9061,69.9225,9649.0
2016-05-18 15:25:00,85.27,85.34,85.25,85.27,7665.0,69.9225,69.9799,69.9061,69.9225,7665.0
2016-05-18 15:30:00,85.28,85.47,85.24,85.43,17535.0,69.9307,70.0865,69.8979,70.0537,17535.0
2016-05-18 15:35:00,85.44,85.44,85.28,85.28,20267.0,70.0619,70.0619,69.9307,69.9307,20267.0
2016-05-18 15:40:00,85.29,85.44,85.28,85.43,22187.0,69.9389,70.0619,69.9307,70.0537,22187.0
2016-05-18 15:45:00,85.44,85.55,85.44,85.44,21502.0,70.0619,70.1521,70.0619,70.0619,21502.0
2016-05-18 15:50:00,85.44,85.48,85.39,85.44,24061.0,70.0619,70.0947,70.0209,70.0619,24061.0
2016-05-18 15:55:00,85.45,85.6,85.41,85.6,65425.0,70.0701,70.1931,70.0373,70.1931,65425.0
2016-05-19 09:30:00,85.07,85.21,84.76,85.04,24979.0,69.7585,69.8733,69.5043,69.7339,24979.0
2016-05-19 09:35:00,85.1,85.2,84.94,85.05,10045.0,69.7831,69.8651,69.6519,69.7421,10045.0
2016-05-19 09:40:00,85.12,85.26,85.03,85.21,10055.0,69.7995,69.9143,69.7257,69.8733,10055.0
2016-05-19 09:45:00,85.2,85.24,85.08,85.16,9736.0,69.8651,69.8979,69.7667,69.8323,9736.0
2016-05-19 09:50:00,85.18,85.18,84.95,84.96,5430.0,69.8487,69.8487,69.6601,69.6683,5430.0
2016-05-19 09:55:00,84.87,84.9,84.56,84.56,15986.0,69.5945,69.6191,69.3403,69.3403,15986.0
2016-05-19 10:00:00,84.59,84.7,84.55,84.69,20652.0,69.3649,69.4551,69.3321,69.4469,20652.0
2016-05-19 10:05:00,84.7,84.73,84.63,84.67,11578.0,69.4551,69.4797,69.3977,69.4305,11578.0
2016-05-19 10:10:00,84.63,84.7,84.61,84.64,10068.0,69.3977,69.4551,69.3813,69.4059,10068.0
2016-05-19 10:15:00,84.62,84.78,84.61,84.73,28879.0,69.3895,69.5207,69.3813,69.4797,28879.0
2016-05-19 10:20:00,84.71,84.87,84.69,84.83,11334.0,69.4633,69.5945,69.4469,69.5617,11334.0
2016-05-19 10:25:00,84.82,84.87,84.74,84.75,13260.0,69.5535,69.5945,69.4879,69.4961,13260.0
2016-05-19 10:30:00,84.74,84.81,84.63,84.79,8882.0,69.4879,69.5453,69.3977,69.5289,8882.0
2016-05-19 10:35:00,84.78,84.79,84.67,84.69,12094.0,69.5207,69.5289,69.4305,69.4469,12094.0
2016-05-19 10:40:00,84.71,84.85,84.69,84.85,14538.0,69.4633,69.5781,69.4469,69.5781,14538.0
2016-05-19 10:45:00,84.83,84.85,84.73,84.77,13665.0,69.5617,69.5781,69.4797,69.5125,13665.0
2016-05-19 10:50:00,84.77,84.77,84.6,84.65,16320.0,69.5125,69.5125,69.3731,69.4141,16320.0
2016-05-19 10:55:00,84.68,84.69,84.61,84.63,8865.0,69.4387,69.4469,69.3813,69.3977,8865.0
2016-05-19 11:00:00,84.65,84.68,84.59,84.6,30770.0,69.4141,69.4387,69.3649,69.3731,30770.0
2016-05-19 11:05:00,84.6,84.61,84.47,84.52,16180.0,69.3731,69.3813,69.2665,69.3075,16180.0
2016-05-19 11:10:00,84.51,84.53,84.44,84.53,10544.0,69.2993,69.3157,69.2419,69.3157,10544.0
2016-05-19 11:15:00,84.52,84.7,84.51,84.7,8835.0,69.3075,69.4551,69.2993,69.4551,8835.0
2016-05-19 11:20:00,84.69,84.71,84.62,84.67,9540.0,69.4469,69.4633,69.3895,69.4305,9540.0
2016-05-19 11:25:00,84.65,84.69,84.54,84.6,10618.0,69.4141,69.4469,69.3239,69.3731,10618.0
2016-05-19 11:30:00,84.56,84.58,84.51,84.54,6542.0,69.3403,69.3567,69.2993,69.3239,6542.0
2016-05-19 11:35:00,84.54,84.55,84.47,84.54,5424.0,69.3239,69.3321,69.2665,69.3239,5424.0
2016-05-19 11:40:00,84.54,84.58,84.4,84.43,7303.0,69.3239,69.3567,69.2091,69.2337,7303.0
2016-05-19 11:45:00,84.41,84.47,84.36,84.47,8143.0,69.2173,69.2665,69.1763,69.2665,8143.0
2016-05-19 11:50:00,84.46,84.54,84.43,84.43,5850.0,69.2583,69.3239,69.2337,69.2337,5850.0
2016-05-19 11:55:00,84.46,84.62,84.44,84.59,5033.0,69.2583,69.3895,69.2419,69.3649,5033.0
2016-05-19 12:00:00,84.57,84.64,84.57,84.6,5717.0,69.3485,69.4059,69.3485,69.3731,5717.0
2016-05-19 12:05:00,84.61,84.69,84.61,84.62,10455.0,69.3813,69.4469,69.3813,69.3895,10455.0
2016-05-19 12:10:00,84.65,84.69,84.61,84.69,5535.0,69.4141,69.4469,69.3813,69.4469,5535.0
2016-05-19 12:15:00,84.7,84.75,84.7,84.72,4101.0,69.4551,69.4961,69.4551,69.4715,4101.0
2016-05-19 12:20:00,84.71,84.75,84.65,84.67,6937.0,69.4633,69.4961,69.4141,69.4305,6937.0
2016-05-19 12:25:00,84.67,84.68,84.61,84.61,3787.0,69.4305,69.4387,69.3813,69.3813,3787.0
2016-05-19 12:30:00,84.62,84.62,84.56,84.58,2723.0,69.3895,69.3895,69.3403,69.3567,2723.0
2016-05-19 12:35:00,84.58,84.62,84.53,84.62,5935.0,69.3567,69.3895,69.3157,69.3895,5935.0
2016-05-19 12:40:00,84.61,84.61,84.51,84.54,2516.0,69.3813,69.3813,69.2993,69.3239,2516.0
2016-05-19 12:45:00,84.54,84.54,84.48,84.49,5213.0,69.3239,69.3239,69.2747,69.2829,5213.0
2016-05-19 12:50:00,84.48,84.49,84.41,84.41,4600.0,69.2747,69.2829,69.2173,69.2173,4600.0
2016-05-19 12:55:00,84.41,84.5,84.4,84.47,5055.0,69.2173,69.2911,69.2091,69.2665,5055.0
2016-05-19 13:00:00,84.46,84.51,84.44,84.48,16444.0,69.2583,69.2993,69.2419,69.2747,16444.0
2016-05-19 13:05:00,84.49,84.57,84.48,84.57,4419.0,69.2829,69.3485,69.2747,69.3485,4419.0
2016-05-19 13:10:00,84.58,84.64,84.52,84.64,6822.0,69.3567,69.4059,69.3075,69.4059,6822.0
2016-05-19 13:15:00,84.63,84.63,84.57,84.62,4153.0,69.3977,69.3977,69.3485,69.3895,4153.0
2016-05-19 13:20:00,84.63,84.64,84.56,84.57,4166.0,69.3977,69.4059,69.3403,69.3485,4166.0
2016-05-19 13:25:00,84.58,84.66,84.58,84.65,4390.0,69.3567,69.4223,69.3567,69.4141,4390.0
2016-05-19 13:30:00,84.67,84.72,84.65,84.7,8126.0,69.4305,69.4715,69.4141,69.4551,8126.0
2016-05-19 13:35:00,84.72,84.75,84.7,84.7,13855.0,69.4715,69.4961,69.4551,69.4551,13855.0
2016-05-19 13:40:00,84.7,84.8,84.7,84.79,4331.0,69.4551,69.5371,69.4551,69.5289,4331.0
2016-05-19 13:45:00,84.79,84.82,84.72,84.73,5191.0,69.5289,69.5535,69.4715,69.4797,5191.0
2016-05-19 13:50:00,84.72,84.76,84.7,84.72,15156.0,69.4715,69.5043,69.4551,69.4715,15156.0
2016-05-19 13:55:00,84.71,84.76,84.69,84.69,10759.0,69.4633,69.5043,69.4469,69.4469,10759.0
2016-05-19 14:00:00,84.7,84.79,84.7,84.72,14444.0,69.4551,69.5289,69.4551,69.4715,14444.0
2016-05-19 14:05:00,84.74,84.84,84.73,84.84,8453.0,69.4879,69.5699,69.4797,69.5699,8453.0
2016-05-19 14:10:00,84.84,84.95,84.84,84.92,6738.0,69.5699,69.6601,69.5699,69.6355,6738.0
2016-05-19 14:15:00,84.94,84.98,84.89,84.98,9327.0,69.6519,69.6847,69.6109,69.6847,9327.0
2016-05-19 14:20:00,84.96,85.0,84.93,84.96,42779.0,69.6683,69.7011,69.6437,69.6683,42779.0
2016-05-19 14:25:00,84.96,85.02,84.92,84.98,9974.0,69.6683,69.7175,69.6355,69.6847,9974.0
2016-05-19 14:30:00,85.02,85.02,84.9,84.92,13379.0,69.7175,69.7175,69.6191,69.6355,13379.0
2016-05-19 14:35:00,84.93,84.95,84.85,84.88,37151.0,69.6437,69.6601,69.5781,69.6027,37151.0
2016-05-19 14:40:00,84.89,84.93,84.84,84.88,51993.0,69.6109,69.6437,69.5699,69.6027,51993.0
2016-05-19 14:45:00,84.89,84.9,84.85,84.87,6213.0,69.6109,69.6191,69.5781,69.5945,6213.0
2016-05-19 14:50:00,84.88,84.88,84.84,84.87,8873.0,69.6027,69.6027,69.5699,69.5945,8873.0
2016-05-19 14:55:00,84.89,84.92,84.84,84.85,13574.0,69.6109,69.6355,69.5699,69.5781,13574.0
2016-05-19 15:00:00,84.86,85.01,84.85,84.99,18067.0,69.5863,69.7093,69.5781,69.6929,18067.0
2016-05-19 15:05:00,85.0,85.08,85.0,85.05,12166.0,69.7011,69.7667,69.7011,69.7421,12166.0
2016-05-19 15:10:00,85.06,85.15,85.05,85.1,14489.0,69.7503,69.8241,69.7421,69.7831,14489.0
2016-05-19 15:15:00,85.11,85.15,85.04,85.15,14625.0,69.7913,69.8241,69.7339,69.8241,14625.0
2016-05-19 15:20:00,85.16,85.25,85.16,85.22,13373.0,69.8323,69.9061,69.8323,69.8815,13373.0
2016-05-19 15:25:00,85.22,85.24,85.14,85.14,31380.0,69.8815,69.8979,69.8159,69.8159,31380.0
2016-05-19 15:30:00,85.13,85.15,85.06,85.08,18413.0,69.8077,69.8241,69.7503,69.7667,18413.0
2016-05-19 15:35:00,85.09,85.17,85.08,85.17,16972.0,69.7749,69.8405,69.7667,69.8405,16972.0
2016-05-19 15:40:00,85.18,85.21,85.08,85.08,27560.0,69.8487,69.8733,69.7667,69.7667,27560.0
2016-05-19 15:45:00,85.08,85.24,85.08,85.23,31760.0,69.7667,69.8979,69.7667,69.8897,31760.0
2016-05-19 15:50:00,85.24,85.26,85.17,85.21,49550.0,69.8979,69.9143,69.8405,69.8733,49550.0
2016-05-19 15:55:00,85.21,85.21,85.08,85.12,54941.0,69.8733,69.8733,69.7667,69.7995,54941.0
2016-05-20 09:30:00,85.46,85.6,85.38,85.51,178280.0,70.0783,70.1931,70.0127,70.1193,178280.0
2016-05-20 09:35:00,85.51,85.61,85.43,85.52,12714.0,70.1193,70.2013,70.0537,70.1275,12714.0
2016-05-20 09:40:00,85.49,85.61,85.38,85.6,51823.0,70.1029,70.2013,70.0127,70.1931,51823.0
2016-05-20 09:45:00,85.6,85.62,85.48,85.58,23420.0,70.1931,70.2095,70.0947,70.1767,23420.0
2016-05-20 09:50:00,85.6,85.78,85.59,85.78,15644.0,70.1931,70.3407,70.1849,70.3407,15644.0
2016-05-20 09:55:00,85.78,85.82,85.67,85.79,12309.0,70.3407,70.3735,70.2505,70.3489,12309.0
2016-05-20 10:00:00,85.81,85.88,85.78,85.85,14466.0,70.3653,70.4227,70.3407,70.3981,14466.0
2016-05-20 10:05:00,85.88,85.97,85.87,85.97,9643.0,70.4227,70.4965,70.4145,70.4965,9643.0
2016-05-20 10:10:00,85.97,86.04,85.92,86.04,10078.0,70.4965,70.5539,70.4555,70.5539,10078.0
2016-05-20 10:15:00,86.04,86.08,85.97,85.98,8700.0,70.5539,70.5867,70.4965,70.5047,8700.0
2016-05-20 10:20:00,85.98,86.03,85.89,85.95,10550.0,70.5047,70.5457,70.4309,70.4801,10550.0
2016-05-20 10:25:00,85.93,85.96,85.86,85.86,9540.0,70.4637,70.4883,70.4063,70.4063,9540.0
2016-05-20 10:30:00,85.85,85.93,85.84,85.89,12407.0,70.3981,70.4637,70.3899,70.4309,12407.0
2016-05-20 10:35:00,85.91,85.95,85.88,85.89,7638.0,70.4473,70.4801,70.4227,70.4309,7638.0
2016-05-20 10:40:00,85.88,85.96,85.86,85.96,13791.0,70.4227,70.4883,70.4063,70.4883,13791.0
2016-05-20 10:45:00,85.95,85.97,85.92,85.92,9986.0,70.4801,70.4965,70.4555,70.4555,9986.0
2016-05-20 10:50:00,85.93,85.95,85.84,85.85,8005.0,70.4637,70.4801,70.3899,70.3981,8005.0
2016-05-20 10:55:00,85.85,85.88,85.8,85.83,11663.0,70.3981,70.4227,70.3571,70.3817,11663.0
2016-05-20 11:00:00,85.82,85.85,85.8,85.82,10795.0,70.3735,70.3981,70.3571,70.3735,10795.0
2016-05-20 11:05:00,85.83,85.86,85.76,85.77,10855.0,70.3817,70.4063,70.3243,70.3325,10855.0
2016-05-20 11:10:00,85.8,85.81,85.71,85.77,5677.0,70.3571,70.3653,70.2833,70.3325,5677.0
2016-05-20 11:15:00,85.77,85.84,85.77,85.84,9076.0,70.3325,70.3899,70.3325,70.3899,9076.0
2016-05-20 11:20:00,85.82,85.84,85.74,85.76,18059.0,70.3735,70.3899,70.3079,70.3243,18059.0
2016-05-20 11:25:00,85.75,85.85,85.75,85.82,5653.0,70.3161,70.3981,70.3161,70.3735,5653.0
2016-05-20 11:30:00,85.82,85.96,85.82,85.96,8752.0,70.3735,70.4883,70.3735,70.4883,8752.0
2016-05-20 11:35:00,85.96,86.02,85.94,86.0,10745.0,70.4883,70.5375,70.4719,70.5211,10745.0
2016-05-20 11:40:00,85.99,86.03,85.92,85.92,8942.0,70.5129,70.5457,70.4555,70.4555,8942.0
2016-05-20 11:45:00,85.92,85.94,85.89,85.91,4050.0,70.4555,70.4719,70.4309,70.4473,4050.0
2016-05-20 11:50:00,85.92,85.92,85.83,85.83,9037.0,70.4555,70.4555,70.3817,70.3817,9037.0
2016-05-20 11:55:00,85.84,85.85,85.79,85.79,14611.0,70.3899,70.3981,70.3489,70.3489,14611.0
2016-05-20 12:00:00,85.81,85.82,85.77,85.77,9194.0,70.3653,70.3735,70.3325,70.3325,9194.0
2016-05-20 12:05:00,85.78,85.8,85.75,85.77,9831.0,70.3407,70.3571,70.3161,70.3325,9831.0
2016-05-20 12:10:00,85.78,85.81,85.75,85.76,6771.0,70.3407,70.3653,70.3161,70.3243,6771.0
2016-05-20 12:15:00,85.75,85.81,85.74,85.79,6209.0,70.3161,70.3653,70.3079,70.3489,6209.0
2016-05-20 12:20:00,85.82,85.86,85.79,85.81,4955.0,70.3735,70.4063,70.3489,70.3653,4955.0
2016-05-20 12:25:00,85.78,85.8,85.74,85.78,6984.0,70.3407,70.3571,70.3079,70.3407,6984.0
2016-05-20 12:30:00,85.78,85.79,85.72,85.75,5225.0,70.3407,70.3489,70.2915,70.3161,5225.0
2016-05-20 12:35:00,85.76,85.85,85.76,85.82,4687.0,70.3243,70.3981,70.3243,70.3735,4687.0
2016-05-20 12:40:00,85.81,85.81,85.76,85.76,4778.0,70.3653,70.3653,70.3243,70.3243,4778.0
2016-05-20 12:45:00,85.76,85.81,85.75,85.76,7720.0,70.3243,70.3653,70.3161,70.3243,7720.0
2016-05-20 12:50:00,85.76,85.76,85.74,85.75,3948.0,70.3243,70.3243,70.3079,70.3161,3948.0
2016-05-20 12:55:00,85.76,85.77,85.72,85.72,2606.0,70.3243,70.3325,70.2915,70.2915,2606.0
2016-05-20 13:00:00,85.72,85.74,85.71,85.71,3961.0,70.2915,70.3079,70.2833,70.2833,3961.0
2016-05-20 13:05:00,85.68,85.69,85.65,85.67,4900.0,70.2587,70.2669,70.2341,70.2505,4900.0
2016-05-20 13:10:00,85.68,85.71,85.64,85.71,5320.0,70.2587,70.2833,70.2259,70.2833,5320.0
2016-05-20 13:15:00,85.7,85.72,85.69,85.69,6258.0,70.2751,70.2915,70.2669,70.2669,6258.0
2016-05-20 13:20:00,85.7,85.74,85.66,85.66,4064.0,70.2751,70.3079,70.2423,70.2423,4064.0
2016-05-20 13:25:00,85.66,85.66,85.56,85.58,8750.0,70.2423,70.2423,70.1603,70.1767,8750.0
2016-05-20 13:30:00,85.58,85.61,85.54,85.55,15913.0,70.1767,70.2013,70.1439,70.1521,15913.0
2016-05-20 13:35:00,85.56,85.59,85.54,85.57,4239.0,70.1603,70.1849,70.1439,70.1685,4239.0
2016-05-20 13:40:00,85.56,85.63,85.55,85.63,7308.0,70.1603,70.2177,70.1521,70.2177,7308.0
2016-05-20 13:45:00,85.61,85.61,85.53,85.56,5237.0,70.2013,70.2013,70.1357,70.1603,5237.0
2016-05-20 13:50:00,85.56,85.6,85.54,85.57,6756.0,70.1603,70.1931,70.1439,70.1685,6756.0
2016-05-20 13:55:00,85.55,85.59,85.52,85.59,5924.0,70.1521,70.1849,70.1275,70.1849,5924.0
2016-05-20 14:00:00,85.59,85.6,85.54,85.56,3460.0,70.1849,70.1931,70.1439,70.1603,3460.0
2016-05-20 14:05:00,85.56,85.57,85.54,85.55,16798.0,70.1603,70.1685,70.1439,70.1521,16798.0
2016-05-20 14:10:00,85.54,85.56,85.51,85.52,6711.0,70.1439,70.1603,70.1193,70.1275,6711.0
2016-05-20 14:15:00,85.52,85.56,85.51,85.54,8549.0,70.1275,70.1603,70.1193,70.1439,8549.0
2016-05-20 14:20:00,85.52,85.61,85.51,85.59,11328.0,70.1275,70.2013,70.1193,70.1849,11328.0
2016-05-20 14:25:00,85.6,85.61,85.58,85.61,4070.0,70.1931,70.2013,70.1767,70.2013,4070.0
2016-05-20 14:30:00,85.59,85.62,85.55,85.55,7136.0,70.1849,70.2095,70.1521,70.1521,7136.0
2016-05-20 14:35:00,85.56,85.56,85.51,85.52,2900.0,70.1603,70.1603,70.1193,70.1275,2900.0
2016-05-20 14:40:00,85.53,85.56,85.51,85.56,22768.0,70.1357,70.1603,70.1193,70.1603,22768.0
2016-05-20 14:45:00,85.55,85.57,85.52,85.52,12382.0,70.1521,70.1685,70.1275,70.1275,12382.0
2016-05-20 14:50:00,85.52,85.57,85.52,85.53,17245.0,70.1275,70.1685,70.1275,70.1357,17245.0
2016-05-20 14:55:00,85.54,85.55,85.42,85.46,8612.0,70.1439,70.1521,70.0455,70.0783,8612.0
2016-05-20 15:00:00,85.45,85.46,85.35,85.36,12593.0,70.0701,70.0783,69.9881,69.9963,12593.0
2016-05-20 15:05:00,85.34,85.34,85.28,85.32,15702.0,69.9799,69.9799,69.9307,69.9635,15702.0
2016-05-20 15:10:00,85.31,85.39,85.3,85.38,9818.0,69.9553,70.0209,69.9471,70.0127,9818.0
2016-05-20 15:15:00,85.37,85.37,85.32,85.35,5543.0,70.0045,70.0045,69.9635,69.9881,5543.0
2016-05-20 15:20:00,85.34,85.38,85.31,85.32,11103.0,69.9799,70.0127,69.9553,69.9635,11103.0
2016-05-20 15:25:00,85.32,85.35,85.3,85.34,14525.0,69.9635,69.9881,69.9471,69.9799,14525.0
2016-05-20 15:30:00,85.33,85.39,85.33,85.36,9850.0,69.9717,70.0209,69.9717,69.9963,9850.0
2016-05-20 15:35:00,85.35,85.39,85.35,85.38,9873.0,69.9881,70.0209,69.9881,70.0127,9873.0
2016-05-20 15:40:00,85.37,85.43,85.34,85.34,11316.0,70.0045,70.0537,69.9799,69.9799,11316.0
2016-05-20 15:45:00,85.34,85.39,85.33,85.36,17110.0,69.9799,70.0209,69.9717,69.9963,17110.0
2016-05-20 15:50:00,85.36,85.4,85.36,85.38,20807.0,69.9963,70.0291,69.9963,70.0127,20807.0
2016-05-20 15:55:00,85.38,85.48,85.37,85.48,54145.0,70.0127,70.0947,70.0045,70.0947,54145.0
2016-05-23 09:30:00,85.49,85.6,85.47,85.6,20424.0,70.1029,70.1931,70.0865,70.1931,20424.0
2016-05-23 09:35:00,85.52,85.71,85.36,85.7,20748.0,70.1275,70.2833,69.9963,70.2751,20748.0
2016-05-23 09:40:00,85.65,85.69,85.54,85.65,11700.0,70.2341,70.2669,70.1439,70.2341,11700.0
2016-05-23 09:45:00,85.67,85.67,85.56,85.56,11429.0,70.2505,70.2505,70.1603,70.1603,11429.0
2016-05-23 09:50:00,85.55,85.55,85.37,85.41,11290.0,70.1521,70.1521,70.0045,70.0373,11290.0
2016-05-23 09:55:00,85.38,85.42,85.29,85.36,10780.0,70.0127,70.0455,69.9389,69.9963,10780.0
2016-05-23 10:00:00,85.38,85.5,85.37,85.42,15479.0,70.0127,70.1111,70.0045,70.0455,15479.0
2016-05-23 10:05:00,85.41,85.47,85.37,85.37,7505.0,70.0373,70.0865,70.0045,70.0045,7505.0
2016-05-23 10:10:00,85.38,85.43,85.38,85.4,14083.0,70.0127,70.0537,70.0127,70.0291,14083.0
2016-05-23 10:15:00,85.43,85.43,85.32,85.39,11657.0,70.0537,70.0537,69.9635,70.0209,11657.0
2016-05-23 10:20:00,85.41,85.51,85.41,85.46,5288.0,70.0373,70.1193,70.0373,70.0783,5288.0
2016-05-23 10:25:00,85.47,85.48,85.35,85.35,3794.0,70.0865,70.0947,69.9881,69.9881,3794.0
2016-05-23 10:30:00,85.35,85.47,85.35,85.46,7476.0,69.9881,70.0865,69.9881,70.0783,7476.0
2016-05-23 10:35:00,85.45,85.45,85.38,85.39,4423.0,70.0701,70.0701,70.0127,70.0209,4423.0
2016-05-23 10:40:00,85.38,85.41,85.34,85.4,11896.0,70.0127,70.0373,69.9799,70.0291,11896.0
2016-05-23 10:45:00,85.4,85.4,85.34,85.36,11047.0,70.0291,70.0291,69.9799,69.9963,11047.0
2016-05-23 10:50:00,85.36,85.37,85.31,85.35,11234.0,69.9963,70.0045,69.9553,69.9881,11234.0
2016-05-23 10:55:00,85.36,85.37,85.33,85.37,16240.0,69.9963,70.0045,69.9717,70.0045,16240.0
2016-05-23 11:00:00,85.36,85.37,85.3,85.34,7752.0,69.9963,70.0045,69.9471,69.9799,7752.0
2016-05-23 11:05:00,85.34,85.44,85.34,85.44,5758.0,69.9799,70.0619,69.9799,70.0619,5758.0
2016-05-23 11:10:00,85.43,85.46,85.38,85.42,4053.0,70.0537,70.0783,70.0127,70.0455,4053.0
2016-05-23 11:15:00,85.43,85.43,85.37,85.37,6398.0,70.0537,70.0537,70.0045,70.0045,6398.0
2016-05-23 11:20:00,85.38,85.39,85.32,85.33,4802.0,70.0127,70.0209,69.9635,69.9717,4802.0
2016-05-23 11:25:00,85.32,85.38,85.29,85.35,13685.0,69.9635,70.0127,69.9389,69.9881,13685.0
2016-05-23 11:30:00,85.36,85.39,85.29,85.31,11375.0,69.9963,70.0209,69.9389,69.9553,11375.0
2016-05-23 11:35:00,85.31,85.31,85.25,85.27,8745.0,69.9553,69.9553,69.9061,69.9225,8745.0
2016-05-23 11:40:00,85.27,85.33,85.25,85.29,5105.0,69.9225,69.9717,69.9061,69.9389,5105.0
2016-05-23 11:45:00,85.28,85.31,85.26,85.28,14193.0,69.9307,69.9553,69.9143,69.9307,14193.0
2016-05-23 11:50:00,85.28,85.29,85.25,85.29,9664.0,69.9307,69.9389,69.9061,69.9389,9664.0
2016-05-23 11:55:00,85.31,85.32,85.27,85.3,3301.0,69.9553,69.9635,69.9225,69.9471,3301.0
2016-05-23 12:00:00,85.32,85.35,85.3,85.34,2927.0,69.9635,69.9881,69.9471,69.9799,2927.0
2016-05-23 12:05:00,85.34,85.34,85.27,85.27,3785.0,69.9799,69.9799,69.9225,69.9225,3785.0
2016-05-23 12:10:00,85.27,85.35,85.26,85.33,3808.0,69.9225,69.9881,69.9143,69.9717,3808.0
2016-05-23 12:15:00,85.33,85.37,85.33,85.37,2165.0,69.9717,70.0045,69.9717,70.0045,2165.0
2016-05-23 12:20:00,85.37,85.38,85.35,85.37,2874.0,70.0045,70.0127,69.9881,70.0045,2874.0
2016-05-23 12:25:00,85.37,85.38,85.33,85.35,4898.0,70.0045,70.0127,69.9717,69.9881,4898.0
2016-05-23 12:30:00,85.37,85.38,85.34,85.35,5405.0,70.0045,70.0127,69.9799,69.9881,5405.0
2016-05-23 12:35:00,85.36,85.37,85.34,85.34,8159.0,69.9963,70.0045,69.9799,69.9799,8159.0
2016-05-23 12:40:00,85.35,85.38,85.31,85.34,11491.0,69.9881,70.0127,69.9553,69.9799,11491.0
2016-05-23 12:45:00,85.34,85.36,85.29,85.33,7650.0,69.9799,69.9963,69.9389,69.9717,7650.0
2016-05-23 12:50:00,85.34,85.36,85.33,85.35,6950.0,69.9799,69.9963,69.9717,69.9881,6950.0
2016-05-23 12:55:00,85.36,85.37,85.35,85.36,1700.0,69.9963,70.0045,69.9881,69.9963,1700.0
2016-05-23 13:00:00,85.36,85.42,85.36,85.41,18499.0,69.9963,70.0455,69.9963,70.0373,18499.0
2016-05-23 13:05:00,85.4,85.42,85.38,85.39,1439.0,70.0291,70.0455,70.0127,70.0209,1439.0
2016-05-23 13:10:00,85.38,85.45,85.37,85.45,4978.0,70.0127,70.0701,70.0045,70.0701,4978.0
2016-05-23 13:15:00,85.45,85.5,85.45,85.5,8563.0,70.0701,70.1111,70.0701,70.1111,8563.0
2016-05-23 13:20:00,85.49,85.5,85.45,85.45,7490.0,70.1029,70.1111,70.0701,70.0701,7490.0
2016-05-23 13:25:00,85.45,85.46,85.42,85.43,3311.0,70.0701,70.0783,70.0455,70.0537,3311.0
2016-05-23 13:30:00,85.44,85.44,85.4,85.42,7030.0,70.0619,70.0619,70.0291,70.0455,7030.0
2016-05-23 13:35:00,85.42,85.42,85.38,85.41,4650.0,70.0455,70.0455,70.0127,70.0373,4650.0
2016-05-23 13:40:00,85.41,85.45,85.4,85.4,4870.0,70.0373,70.0701,70.0291,70.0291,4870.0
2016-05-23 13:45:00,85.38,85.38,85.35,85.36,2575.0,70.0127,70.0127,69.9881,69.9963,2575.0
2016-05-23 13:50:00,85.36,85.4,85.36,85.38,3288.0,69.9963,70.0291,69.9963,70.0127,3288.0
2016-05-23 13:55:00,85.41,85.45,85.41,85.43,2292.0,70.0373,70.0701,70.0373,70.0537,2292.0
2016-05-23 14:00:00,85.42,85.43,85.41,85.42,1236.0,70.0455,70.0537,70.0373,70.0455,1236.0
2016-05-23 14:05:00,85.41,85.41,85.39,85.41,3578.0,70.0373,70.0373,70.0209,70.0373,3578.0
2016-05-23 14:10:00,85.38,85.41,85.38,85.39,1475.0,70.0127,70.0373,70.0127,70.0209,1475.0
2016-05-23 14:15:00,85.4,85.46,85.39,85.45,5645.0,70.0291,70.0783,70.0209,70.0701,5645.0
2016-05-23 14:20:00,85.44,85.46,85.41,85.41,2647.0,70.0619,70.0783,70.0373,70.0373,2647.0
2016-05-23 14:25:00,85.41,85.48,85.37,85.46,15687.0,70.0373,70.0947,70.0045,70.0783,15687.0
2016-05-23 14:30:00,85.47,85.49,85.38,85.4,5034.0,70.0865,70.1029,70.0127,70.0291,5034.0
2016-05-23 14:35:00,85.41,85.44,85.38,85.39,4400.0,70.0373,70.0619,70.0127,70.0209,4400.0
2016-05-23 14:40:00,85.39,85.44,85.38,85.41,7944.0,70.0209,70.0619,70.0127,70.0373,7944.0
2016-05-23 14:45:00,85.42,85.43,85.36,85.4,6280.0,70.0455,70.0537,69.9963,70.0291,6280.0
2016-05-23 14:50:00,85.41,85.42,85.37,85.37,3454.0,70.0373,70.0455,70.0045,70.0045,3454.0
2016-05-23 14:55:00,85.39,85.39,85.31,85.34,6088.0,70.0209,70.0209,69.9553,69.9799,6088.0
2016-05-23 15:00:00,85.34,85.4,85.34,85.34,16118.0,69.9799,70.0291,69.9799,69.9799,16118.0
2016-05-23 15:05:00,85.34,85.36,85.31,85.36,4136.0,69.9799,69.9963,69.9553,69.9963,4136.0
2016-05-23 15:10:00,85.34,85.34,85.27,85.28,6584.0,69.9799,69.9799,69.9225,69.9307,6584.0
2016-05-23 15:15:00,85.29,85.3,85.27,85.27,3055.0,69.9389,69.9471,69.9225,69.9225,3055.0
2016-05-23 15:20:00,85.27,85.29,85.25,85.29,9249.0,69.9225,69.9389,69.9061,69.9389,9249.0
2016-05-23 15:25:00,85.28,85.29,85.26,85.27,6018.0,69.9307,69.9389,69.9143,69.9225,6018.0
2016-05-23 15:30:00,85.28,85.38,85.27,85.37,31430.0,69.9307,70.0127,69.9225,70.0045,31430.0
2016-05-23 15:35:00,85.36,85.37,85.32,85.35,46549.0,69.9963,70.0045,69.9635,69.9881,46549.0
2016-05-23 15:40:00,85.35,85.37,85.33,85.35,16910.0,69.9881,70.0045,69.9717,69.9881,16910.0
2016-05-23 15:45:00,85.35,85.36,85.32,85.36,26214.0,69.9881,69.9963,69.9635,69.9963,26214.0
2016-05-23 15:50:00,85.35,85.36,85.28,85.28,22801.0,69.9881,69.9963,69.9307,69.9307,22801.0
2016-05-23 15:55:00,85.27,85.27,85.2,85.25,36886.0,69.9225,69.9225,69.8651,69.9061,36886.0
2016-05-24 09:30:00,85.99,86.63,85.86,85.95,28492.0,70.5129,71.0377,70.4063,70.4801,28492.0
2016-05-24 09:35:00,85.94,86.35,85.94,86.28,14412.0,70.4719,70.8081,70.4719,70.7507,14412.0
2016-05-24 09:40:00,86.27,86.37,86.25,86.34,12901.0,70.7425,70.8245,70.7261,70.7999,12901.0
2016-05-24 09:45:00,86.34,86.6,86.34,86.55,25756.0,70.7999,71.0131,70.7999,70.9721,25756.0
2016-05-24 09:50:00,86.55,86.61,86.51,86.58,28483.0,70.9721,71.0213,70.9393,70.9967,28483.0
2016-05-24 09:55:00,86.59,86.63,86.51,86.55,16533.0,71.0049,71.0377,70.9393,70.9721,16533.0
2016-05-24 10:00:00,86.54,86.67,86.51,86.64,18242.0,70.9639,71.0705,70.9393,71.0459,18242.0
2016-05-24 10:05:00,86.61,86.8,86.61,86.71,12696.0,71.0213,71.1771,71.0213,71.1033,12696.0
2016-05-24 10:10:00,86.72,86.73,86.58,86.59,14617.0,71.1115,71.1197,70.9967,71.0049,14617.0
2016-05-24 10:15:00,86.59,86.69,86.58,86.68,13427.0,71.0049,71.0869,70.9967,71.0787,13427.0
2016-05-24 10:20:00,86.69,86.78,86.67,86.77,19909.0,71.0869,71.1607,71.0705,71.1525,19909.0
2016-05-24 10:25:00,86.76,86.81,86.69,86.76,15324.0,71.1443,71.1853,71.0869,71.1443,15324.0
2016-05-24 10:30:00,86.77,86.85,86.72,86.81,13508.0,71.1525,71.2181,71.1115,71.1853,13508.0
2016-05-24 10:35:00,86.83,86.92,86.83,86.85,14484.0,71.2017,71.2755,71.2017,71.2181,14484.0
2016-05-24 10:40:00,86.86,86.93,86.81,86.82,12136.0,71.2263,71.2837,71.1853,71.1935,12136.0
2016-05-24 10:45:00,86.84,87.01,86.83,86.99,31342.0,71.2099,71.3493,71.2017,71.3329,31342.0
2016-05-24 10:50:00,86.98,87.13,86.97,87.11,96530.0,71.3247,71.4478,71.3165,71.4314,96530.0
2016-05-24 10:55:00,87.1,87.13,86.99,87.09,41145.0,71.4232,71.4478,71.3329,71.415,41145.0
2016-05-24 11:00:00,87.12,87.2,87.09,87.18,15901.0,71.4396,71.5052,71.415,71.4888,15901.0
2016-05-24 11:05:00,87.17,87.17,87.07,87.1,14796.0,71.4806,71.4806,71.3986,71.4232,14796.0
2016-05-24 11:10:00,87.08,87.11,87.04,87.05,14497.0,71.4068,71.4314,71.374,71.3822,14497.0
2016-05-24 11:15:00,87.05,87.08,87.03,87.05,16882.0,71.3822,71.4068,71.3658,71.3822,16882.0
2016-05-24 11:20:00,87.06,87.14,87.05,87.1,10443.0,71.3904,71.456,71.3822,71.4232,10443.0
2016-05-24 11:25:00,87.09,87.18,87.09,87.11,13070.0,71.415,71.4888,71.415,71.4314,13070.0
2016-05-24 11:30:00,87.12,87.12,87.04,87.04,21063.0,71.4396,71.4396,71.374,71.374,21063.0
2016-05-24 11:35:00,87.05,87.09,87.0,87.07,40118.0,71.3822,71.415,71.3411,71.3986,40118.0
2016-05-24 11:40:00,87.07,87.15,87.05,87.12,17735.0,71.3986,71.4642,71.3822,71.4396,17735.0
2016-05-24 11:45:00,87.12,87.17,87.11,87.16,5837.0,71.4396,71.4806,71.4314,71.4724,5837.0
2016-05-24 11:50:00,87.16,87.23,87.15,87.21,8999.0,71.4724,71.5298,71.4642,71.5134,8999.0
2016-05-24 11:55:00,87.21,87.27,87.2,87.24,15907.0,71.5134,71.5626,71.5052,71.538,15907.0
2016-05-24 12:00:00,87.24,87.25,87.17,87.18,19486.0,71.538,71.5462,71.4806,71.4888,19486.0
2016-05-24 12:05:00,87.18,87.19,87.14,87.15,10902.0,71.4888,71.497,71.456,71.4642,10902.0
2016-05-24 12:10:00,87.15,87.17,87.11,87.11,10979.0,71.4642,71.4806,71.4314,71.4314,10979.0
2016-05-24 12:15:00,87.12,87.16,87.12,87.14,8100.0,71.4396,71.4724,71.4396,71.456,8100.0
2016-05-24 12:20:00,87.14,87.15,87.09,87.09,6962.0,71.456,71.4642,71.415,71.415,6962.0
2016-05-24 12:25:00,87.1,87.13,87.08,87.13,8613.0,71.4232,71.4478,71.4068,71.4478,8613.0
2016-05-24 12:30:00,87.13,87.14,87.08,87.09,12527.0,71.4478,71.456,71.4068,71.415,12527.0
2016-05-24 12:35:00,87.09,87.1,87.06,87.09,6701.0,71.415,71.4232,71.3904,71.415,6701.0
2016-05-24 12:40:00,87.09,87.15,87.09,87.14,6144.0,71.415,71.4642,71.415,71.456,6144.0
2016-05-24 12:45:00,87.13,87.17,87.13,87.14,7014.0,71.4478,71.4806,71.4478,71.456,7014.0
2016-05-24 12:50:00,87.13,87.24,87.13,87.2,12171.0,71.4478,71.538,71.4478,71.5052,12171.0
2016-05-24 12:55:00,87.2,87.27,87.19,87.27,9448.0,71.5052,71.5626,71.497,71.5626,9448.0
2016-05-24 13:00:00,87.28,87.29,87.24,87.26,22186.0,71.5708,71.579,71.538,71.5544,22186.0
2016-05-24 13:05:00,87.26,87.26,87.19,87.19,10815.0,71.5544,71.5544,71.497,71.497,10815.0
2016-05-24 13:10:00,87.2,87.23,87.18,87.19,8460.0,71.5052,71.5298,71.4888,71.497,8460.0
2016-05-24 13:15:00,87.19,87.2,87.17,87.18,6244.0,71.497,71.5052,71.4806,71.4888,6244.0
2016-05-24 13:20:00,87.17,87.17,87.13,87.16,11022.0,71.4806,71.4806,71.4478,71.4724,11022.0
2016-05-24 13:25:00,87.15,87.17,87.13,87.17,9059.0,71.4642,71.4806,71.4478,71.4806,9059.0
2016-05-24 13:30:00,87.17,87.24,87.16,87.2,12886.0,71.4806,71.538,71.4724,71.5052,12886.0
2016-05-24 13:35:00,87.19,87.2,87.17,87.2,13277.0,71.497,71.5052,71.4806,71.5052,13277.0
2016-05-24 13:40:00,87.19,87.22,87.18,87.2,18393.0,71.497,71.5216,71.4888,71.5052,18393.0
2016-05-24 13:45:00,87.19,87.26,87.18,87.26,13036.0,71.497,71.5544,71.4888,71.5544,13036.0
2016-05-24 13:50:00,87.26,87.29,87.24,87.26,21403.0,71.5544,71.579,71.538,71.5544,21403.0
2016-05-24 13:55:00,87.24,87.31,87.24,87.3,20503.0,71.538,71.5954,71.538,71.5872,20503.0
2016-05-24 14:00:00,87.3,87.31,87.25,87.26,30735.0,71.5872,71.5954,71.5462,71.5544,30735.0
2016-05-24 14:05:00,87.26,87.29,87.21,87.26,11545.0,71.5544,71.579,71.5134,71.5544,11545.0
2016-05-24 14:10:00,87.27,87.33,87.23,87.33,13938.0,71.5626,71.6118,71.5298,71.6118,13938.0
2016-05-24 14:15:00,87.32,87.36,87.31,87.35,9665.0,71.6036,71.6364,71.5954,71.6282,9665.0
2016-05-24 14:20:00,87.34,87.36,87.3,87.35,11996.0,71.62,71.6364,71.5872,71.6282,11996.0
2016-05-24 14:25:00,87.35,87.35,87.28,87.28,17325.0,71.6282,71.6282,71.5708,71.5708,17325.0
2016-05-24 14:30:00,87.29,87.35,87.27,87.33,20348.0,71.579,71.6282,71.5626,71.6118,20348.0
2016-05-24 14:35:00,87.33,87.35,87.27,87.3,69628.0,71.6118,71.6282,71.5626,71.5872,69628.0
2016-05-24 14:40:00,87.31,87.32,87.24,87.24,18282.0,71.5954,71.6036,71.538,71.538,18282.0
2016-05-24 14:45:00,87.23,87.24,87.19,87.23,38916.0,71.5298,71.538,71.497,71.5298,38916.0
2016-05-24 14:50:00,87.24,87.3,87.22,87.25,20240.0,71.538,71.5872,71.5216,71.5462,20240.0
2016-05-24 14:55:00,87.26,87.3,87.25,87.29,11546.0,71.5544,71.5872,71.5462,71.579,11546.0
2016-05-24 15:00:00,87.29,87.31,87.26,87.31,13468.0,71.579,71.5954,71.5544,71.5954,13468.0
2016-05-24 15:05:00,87.3,87.32,87.29,87.31,11566.0,71.5872,71.6036,71.579,71.5954,11566.0
2016-05-24 15:10:00,87.32,87.38,87.32,87.36,26071.0,71.6036,71.6528,71.6036,71.6364,26071.0
2016-05-24 15:15:00,87.36,87.39,87.35,87.37,17467.0,71.6364,71.661,71.6282,71.6446,17467.0
2016-05-24 15:20:00,87.36,87.45,87.34,87.44,23006.0,71.6364,71.7102,71.62,71.702,23006.0
2016-05-24 15:25:00,87.45,87.47,87.38,87.42,32779.0,71.7102,71.7266,71.6528,71.6856,32779.0
2016-05-24 15:30:00,87.42,87.43,87.31,87.34,26447.0,71.6856,71.6938,71.5954,71.62,26447.0
2016-05-24 15:35:00,87.34,87.37,87.28,87.34,41693.0,71.62,71.6446,71.5708,71.62,41693.0
2016-05-24 15:40:00,87.34,87.39,87.33,87.36,28004.0,71.62,71.661,71.6118,71.6364,28004.0
2016-05-24 15:45:00,87.37,87.41,87.35,87.41,30955.0,71.6446,71.6774,71.6282,71.6774,30955.0
2016-05-24 15:50:00,87.41,87.48,87.4,87.48,66939.0,71.6774,71.7348,71.6692,71.7348,66939.0
2016-05-24 15:55:00,87.47,87.49,87.44,87.46,157628.0,71.7266,71.743,71.702,71.7184,157628.0
2016-05-25 09:30:00,87.67,87.94,87.61,87.74,30992.0,71.8906,72.112,71.8414,71.948,30992.0
2016-05-25 09:35:00,87.76,87.76,87.62,87.63,7251.0,71.9644,71.9644,71.8496,71.8578,7251.0
2016-05-25 09:40:00,87.63,87.67,87.45,87.6,18266.0,71.8578,71.8906,71.7102,71.8332,18266.0
2016-05-25 09:45:00,87.59,87.6,87.43,87.57,30214.0,71.825,71.8332,71.6938,71.8086,30214.0
2016-05-25 09:50:00,87.59,87.77,87.59,87.76,15870.0,71.825,71.9726,71.825,71.9644,15870.0
2016-05-25 09:55:00,87.76,87.88,87.75,87.85,11707.0,71.9644,72.0628,71.9562,72.0382,11707.0
2016-05-25 10:00:00,87.82,87.87,87.73,87.73,16210.0,72.0136,72.0546,71.9398,71.9398,16210.0
2016-05-25 10:05:00,87.72,87.79,87.69,87.75,23866.0,71.9316,71.989,71.907,71.9562,23866.0
2016-05-25 10:10:00,87.75,87.82,87.74,87.82,11928.0,71.9562,72.0136,71.948,72.0136,11928.0
2016-05-25 10:15:00,87.8,87.93,87.8,87.91,18808.0,71.9972,72.1038,71.9972,72.0874,18808.0
2016-05-25 10:20:00,87.89,87.98,87.85,87.98,13725.0,72.071,72.1448,72.0382,72.1448,13725.0
2016-05-25 10:25:00,87.99,87.99,87.84,87.87,20664.0,72.153,72.153,72.03,72.0546,20664.0
2016-05-25 10:30:00,87.88,87.95,87.83,87.85,17648.0,72.0628,72.1202,72.0218,72.0382,17648.0
2016-05-25 10:35:00,87.86,87.9,87.77,87.8,22459.0,72.0464,72.0792,71.9726,71.9972,22459.0
2016-05-25 10:40:00,87.8,87.92,87.8,87.86,16981.0,71.9972,72.0956,71.9972,72.0464,16981.0
2016-05-25 10:45:00,87.87,87.88,87.81,87.85,10894.0,72.0546,72.0628,72.0054,72.0382,10894.0
2016-05-25 10:50:00,87.84,87.9,87.82,87.87,12291.0,72.03,72.0792,72.0136,72.0546,12291.0
2016-05-25 10:55:00,87.88,87.89,87.78,87.84,14128.0,72.0628,72.071,71.9808,72.03,14128.0
2016-05-25 11:00:00,87.83,87.93,87.81,87.92,11170.0,72.0218,72.1038,72.0054,72.0956,11170.0
2016-05-25 11:05:00,87.92,87.96,87.83,87.83,11189.0,72.0956,72.1284,72.0218,72.0218,11189.0
2016-05-25 11:10:00,87.85,87.85,87.74,87.77,11054.0,72.0382,72.0382,71.948,71.9726,11054.0
2016-05-25 11:15:00,87.76,87.89,87.74,87.87,12473.0,71.9644,72.071,71.948,72.0546,12473.0
2016-05-25 11:20:00,87.86,87.86,87.76,87.77,9941.0,72.0464,72.0464,71.9644,71.9726,9941.0
2016-05-25 11:25:00,87.78,87.78,87.74,87.78,8893.0,71.9808,71.9808,71.948,71.9808,8893.0
2016-05-25 11:30:00,87.77,87.79,87.72,87.79,6526.0,71.9726,71.989,71.9316,71.989,6526.0
2016-05-25 11:35:00,87.78,87.86,87.78,87.82,7789.0,71.9808,72.0464,71.9808,72.0136,7789.0
2016-05-25 11:40:00,87.81,87.82,87.76,87.77,9420.0,72.0054,72.0136,71.9644,71.9726,9420.0
2016-05-25 11:45:00,87.78,87.83,87.78,87.79,6922.0,71.9808,72.0218,71.9808,71.989,6922.0
2016-05-25 11:50:00,87.78,87.79,87.74,87.79,6130.0,71.9808,71.989,71.948,71.989,6130.0
2016-05-25 11:55:00,87.79,87.86,87.75,87.86,10696.0,71.989,72.0464,71.9562,72.0464,10696.0
2016-05-25 12:00:00,87.86,87.91,87.86,87.91,7437.0,72.0464,72.0874,72.0464,72.0874,7437.0
2016-05-25 12:05:00,87.9,87.9,87.81,87.83,6663.0,72.0792,72.0792,72.0054,72.0218,6663.0
2016-05-25 12:10:00,87.81,87.88,87.81,87.82,7429.0,72.0054,72.0628,72.0054,72.0136,7429.0
2016-05-25 12:15:00,87.81,87.84,87.76,87.77,6160.0,72.0054,72.03,71.9644,71.9726,6160.0
2016-05-25 12:20:00,87.77,87.79,87.74,87.76,3666.0,71.9726,71.989,71.948,71.9644,3666.0
2016-05-25 12:25:00,87.76,87.77,87.73,87.76,5505.0,71.9644,71.9726,71.9398,71.9644,5505.0
2016-05-25 12:30:00,87.74,87.79,87.73,87.79,6523.0,71.948,71.989,71.9398,71.989,6523.0
2016-05-25 12:35:00,87.77,87.83,87.76,87.81,17593.0,71.9726,72.0218,71.9644,72.0054,17593.0
2016-05-25 12:40:00,87.8,87.85,87.79,87.79,7101.0,71.9972,72.0382,71.989,71.989,7101.0
2016-05-25 12:45:00,87.78,87.82,87.72,87.72,5500.0,71.9808,72.0136,71.9316,71.9316,5500.0
2016-05-25 12:50:00,87.71,87.74,87.65,87.65,9623.0,71.9234,71.948,71.8742,71.8742,9623.0
2016-05-25 12:55:00,87.67,87.68,87.64,87.65,8360.0,71.8906,71.8988,71.866,71.8742,8360.0
2016-05-25 13:00:00,87.65,87.82,87.65,87.81,14357.0,71.8742,72.0136,71.8742,72.0054,14357.0
2016-05-25 13:05:00,87.82,87.9,87.82,87.87,12075.0,72.0136,72.0792,72.0136,72.0546,12075.0
2016-05-25 13:10:00,87.88,87.94,87.88,87.89,13452.0,72.0628,72.112,72.0628,72.071,13452.0
2016-05-25 13:15:00,87.9,87.98,87.89,87.94,16060.0,72.0792,72.1448,72.071,72.112,16060.0
2016-05-25 13:20:00,87.94,88.01,87.92,88.0,16374.0,72.112,72.1694,72.0956,72.1612,16374.0
2016-05-25 13:25:00,87.98,87.99,87.95,87.95,7754.0,72.1448,72.153,72.1202,72.1202,7754.0
2016-05-25 13:30:00,87.95,87.99,87.95,87.97,13208.0,72.1202,72.153,72.1202,72.1366,13208.0
2016-05-25 13:35:00,87.96,87.98,87.86,87.86,19067.0,72.1284,72.1448,72.0464,72.0464,19067.0
2016-05-25 13:40:00,87.86,87.87,87.77,87.81,10947.0,72.0464,72.0546,71.9726,72.0054,10947.0
2016-05-25 13:45:00,87.8,87.81,87.75,87.77,4943.0,71.9972,72.0054,71.9562,71.9726,4943.0
2016-05-25 13:50:00,87.76,87.79,87.73,87.79,9388.0,71.9644,71.989,71.9398,71.989,9388.0
2016-05-25 13:55:00,87.8,87.83,87.79,87.82,6164.0,71.9972,72.0218,71.989,72.0136,6164.0
2016-05-25 14:00:00,87.82,87.84,87.68,87.69,23384.0,72.0136,72.03,71.8988,71.907,23384.0
2016-05-25 14:05:00,87.65,87.66,87.61,87.64,15917.0,71.8742,71.8824,71.8414,71.866,15917.0
2016-05-25 14:10:00,87.65,87.71,87.64,87.66,7821.0,71.8742,71.9234,71.866,71.8824,7821.0
2016-05-25 14:15:00,87.66,87.7,87.63,87.69,21586.0,71.8824,71.9152,71.8578,71.907,21586.0
2016-05-25 14:20:00,87.7,87.7,87.64,87.66,9168.0,71.9152,71.9152,71.866,71.8824,9168.0
2016-05-25 14:25:00,87.66,87.69,87.65,87.67,7473.0,71.8824,71.907,71.8742,71.8906,7473.0
2016-05-25 14:30:00,87.65,87.69,87.62,87.69,23969.0,71.8742,71.907,71.8496,71.907,23969.0
2016-05-25 14:35:00,87.69,87.72,87.65,87.65,12579.0,71.907,71.9316,71.8742,71.8742,12579.0
2016-05-25 14:40:00,87.65,87.65,87.57,87.58,10914.0,71.8742,71.8742,71.8086,71.8168,10914.0
2016-05-25 14:45:00,87.59,87.67,87.49,87.5,10755.0,71.825,71.8906,71.743,71.7512,10755.0
2016-05-25 14:50:00,87.48,87.52,87.47,87.52,8202.0,71.7348,71.7676,71.7266,71.7676,8202.0
2016-05-25 14:55:00,87.51,87.54,87.44,87.47,7772.0,71.7594,71.784,71.702,71.7266,7772.0
2016-05-25 15:00:00,87.47,87.53,87.46,87.46,13848.0,71.7266,71.7758,71.7184,71.7184,13848.0
2016-05-25 15:05:00,87.46,87.53,87.44,87.53,11054.0,71.7184,71.7758,71.702,71.7758,11054.0
2016-05-25 15:10:00,87.53,87.53,87.46,87.49,12694.0,71.7758,71.7758,71.7184,71.743,12694.0
2016-05-25 15:15:00,87.49,87.52,87.47,87.51,12050.0,71.743,71.7676,71.7266,71.7594,12050.0
2016-05-25 15:20:00,87.51,87.59,87.51,87.58,8797.0,71.7594,71.825,71.7594,71.8168,8797.0
2016-05-25 15:25:00,87.58,87.7,87.56,87.7,25996.0,71.8168,71.9152,71.8004,71.9152,25996.0
2016-05-25 15:30:00,87.69,87.71,87.63,87.69,18330.0,71.907,71.9234,71.8578,71.907,18330.0
2016-05-25 15:35:00,87.69,87.69,87.61,87.61,18605.0,71.907,71.907,71.8414,71.8414,18605.0
2016-05-25 15:40:00,87.61,87.62,87.57,87.57,17428.0,71.8414,71.8496,71.8086,71.8086,17428.0
2016-05-25 15:45:00,87.56,87.56,87.47,87.52,28458.0,71.8004,71.8004,71.7266,71.7676,28458.0
2016-05-25 15:50:00,87.53,87.56,87.49,87.52,31659.0,71.7758,71.8004,71.743,71.7676,31659.0
2016-05-25 15:55:00,87.52,87.6,87.5,87.53,58606.0,71.7676,71.8332,71.7512,71.7758,58606.0
2016-05-26 09:30:00,87.32,87.71,87.09,87.66,33311.0,71.6036,71.9234,71.415,71.8824,33311.0
2016-05-26 09:35:00,87.62,87.68,87.48,87.53,4699.0,71.8496,71.8988,71.7348,71.7758,4699.0
2016-05-26 09:40:00,87.62,87.72,87.56,87.67,6625.0,71.8496,71.9316,71.8004,71.8906,6625.0
2016-05-26 09:45:00,87.7,87.71,87.55,87.59,5666.0,71.9152,71.9234,71.7922,71.825,5666.0
2016-05-26 09:50:00,87.58,87.6,87.44,87.52,13332.0,71.8168,71.8332,71.702,71.7676,13332.0
2016-05-26 09:55:00,87.48,87.58,87.48,87.56,11725.0,71.7348,71.8168,71.7348,71.8004,11725.0
2016-05-26 10:00:00,87.57,87.65,87.49,87.63,19524.0,71.8086,71.8742,71.743,71.8578,19524.0
2016-05-26 10:05:00,87.62,87.74,87.58,87.7,10346.0,71.8496,71.948,71.8168,71.9152,10346.0
2016-05-26 10:10:00,87.7,87.78,87.67,87.67,6468.0,71.9152,71.9808,71.8906,71.8906,6468.0
2016-05-26 10:15:00,87.67,87.84,87.67,87.84,11126.0,71.8906,72.03,71.8906,72.03,11126.0
2016-05-26 10:20:00,87.85,87.86,87.79,87.8,9863.0,72.0382,72.0464,71.989,71.9972,9863.0
2016-05-26 10:25:00,87.81,87.84,87.71,87.74,12405.0,72.0054,72.03,71.9234,71.948,12405.0
2016-05-26 10:30:00,87.75,87.93,87.75,87.87,9048.0,71.9562,72.1038,71.9562,72.0546,9048.0
2016-05-26 10:35:00,87.86,87.92,87.83,87.89,7401.0,72.0464,72.0956,72.0218,72.071,7401.0
2016-05-26 10:40:00,87.9,87.93,87.89,87.91,5482.0,72.0792,72.1038,72.071,72.0874,5482.0
2016-05-26 10:45:00,87.89,87.9,87.74,87.74,6647.0,72.071,72.0792,71.948,71.948,6647.0
2016-05-26 10:50:00,87.75,87.76,87.69,87.73,14074.0,71.9562,71.9644,71.907,71.9398,14074.0
2016-05-26 10:55:00,87.72,87.76,87.66,87.66,12068.0,71.9316,71.9644,71.8824,71.8824,12068.0
2016-05-26 11:00:00,87.65,87.72,87.64,87.71,7020.0,71.8742,71.9316,71.866,71.9234,7020.0
2016-05-26 11:05:00,87.72,87.72,87.67,87.71,5712.0,71.9316,71.9316,71.8906,71.9234,5712.0
2016-05-26 11:10:00,87.73,87.83,87.7,87.83,6070.0,71.9398,72.0218,71.9152,72.0218,6070.0
2016-05-26 11:15:00,87.83,87.83,87.73,87.75,6720.0,72.0218,72.0218,71.9398,71.9562,6720.0
2016-05-26 11:20:00,87.73,87.8,87.68,87.75,8150.0,71.9398,71.9972,71.8988,71.9562,8150.0
2016-05-26 11:25:00,87.75,87.77,87.68,87.77,7123.0,71.9562,71.9726,71.8988,71.9726,7123.0
2016-05-26 11:30:00,87.78,87.82,87.74,87.8,6412.0,71.9808,72.0136,71.948,71.9972,6412.0
2016-05-26 11:35:00,87.84,87.84,87.8,87.82,3732.0,72.03,72.03,71.9972,72.0136,3732.0
2016-05-26 11:40:00,87.83,87.84,87.78,87.83,6400.0,72.0218,72.03,71.9808,72.0218,6400.0
2016-05-26 11:45:00,87.84,87.84,87.74,87.75,11248.0,72.03,72.03,71.948,71.9562,11248.0
2016-05-26 11:50:00,87.74,87.75,87.7,87.7,5363.0,71.948,71.9562,71.9152,71.9152,5363.0
2016-05-26 11:55:00,87.69,87.71,87.64,87.69,3600.0,71.907,71.9234,71.866,71.907,3600.0
2016-05-26 12:00:00,87.67,87.73,87.67,87.72,20598.0,71.8906,71.9398,71.8906,71.9316,20598.0
2016-05-26 12:05:00,87.72,87.79,87.7,87.73,17977.0,71.9316,71.989,71.9152,71.9398,17977.0
2016-05-26 12:10:00,87.73,87.75,87.7,87.72,10496.0,71.9398,71.9562,71.9152,71.9316,10496.0
2016-05-26 12:15:00,87.72,87.72,87.7,87.72,4500.0,71.9316,71.9316,71.9152,71.9316,4500.0
2016-05-26 12:20:00,87.71,87.75,87.71,87.74,3348.0,71.9234,71.9562,71.9234,71.948,3348.0
2016-05-26 12:25:00,87.74,87.74,87.67,87.68,9256.0,71.948,71.948,71.8906,71.8988,9256.0
2016-05-26 12:30:00,87.69,87.72,87.68,87.7,3722.0,71.907,71.9316,71.8988,71.9152,3722.0
2016-05-26 12:35:00,87.7,87.75,87.69,87.75,10836.0,71.9152,71.9562,71.907,71.9562,10836.0
2016-05-26 12:40:00,87.74,87.74,87.67,87.68,2781.0,71.948,71.948,71.8906,71.8988,2781.0
2016-05-26 12:45:00,87.68,87.69,87.65,87.67,5199.0,71.8988,71.907,71.8742,71.8906,5199.0
2016-05-26 12:50:00,87.66,87.67,87.62,87.62,1999.0,71.8824,71.8906,71.8496,71.8496,1999.0
2016-05-26 12:55:00,87.62,87.65,87.59,87.62,4300.0,71.8496,71.8742,71.825,71.8496,4300.0
2016-05-26 13:00:00,87.63,87.65,87.62,87.64,2700.0,71.8578,71.8742,71.8496,71.866,2700.0
2016-05-26 13:05:00,87.64,87.66,87.63,87.65,5608.0,71.866,71.8824,71.8578,71.8742,5608.0
2016-05-26 13:10:00,87.65,87.65,87.59,87.61,6517.0,71.8742,71.8742,71.825,71.8414,6517.0
2016-05-26 13:15:00,87.61,87.73,87.6,87.73,6799.0,71.8414,71.9398,71.8332,71.9398,6799.0
2016-05-26 13:20:00,87.71,87.75,87.71,87.74,16541.0,71.9234,71.9562,71.9234,71.948,16541.0
2016-05-26 13:25:00,87.74,87.8,87.72,87.79,6122.0,71.948,71.9972,71.9316,71.989,6122.0
2016-05-26 13:30:00,87.8,87.81,87.76,87.79,5762.0,71.9972,72.0054,71.9644,71.989,5762.0
2016-05-26 13:35:00,87.78,87.81,87.78,87.78,4539.0,71.9808,72.0054,71.9808,71.9808,4539.0
2016-05-26 13:40:00,87.77,87.79,87.76,87.77,4745.0,71.9726,71.989,71.9644,71.9726,4745.0
2016-05-26 13:45:00,87.77,87.79,87.74,87.78,4545.0,71.9726,71.989,71.948,71.9808,4545.0
2016-05-26 13:50:00,87.78,87.79,87.69,87.72,6091.0,71.9808,71.989,71.907,71.9316,6091.0
2016-05-26 13:55:00,87.71,87.74,87.7,87.71,4985.0,71.9234,71.948,71.9152,71.9234,4985.0
2016-05-26 14:00:00,87.72,87.78,87.71,87.78,7569.0,71.9316,71.9808,71.9234,71.9808,7569.0
2016-05-26 14:05:00,87.78,87.84,87.77,87.83,16144.0,71.9808,72.03,71.9726,72.0218,16144.0
2016-05-26 14:10:00,87.83,87.85,87.8,87.81,11258.0,72.0218,72.0382,71.9972,72.0054,11258.0
2016-05-26 14:15:00,87.81,87.82,87.8,87.81,3443.0,72.0054,72.0136,71.9972,72.0054,3443.0
2016-05-26 14:20:00,87.81,87.85,87.81,87.84,8193.0,72.0054,72.0382,72.0054,72.03,8193.0
2016-05-26 14:25:00,87.84,87.85,87.75,87.76,7069.0,72.03,72.0382,71.9562,71.9644,7069.0
2016-05-26 14:30:00,87.76,87.82,87.76,87.82,6516.0,71.9644,72.0136,71.9644,72.0136,6516.0
2016-05-26 14:35:00,87.82,87.82,87.76,87.78,5325.0,72.0136,72.0136,71.9644,71.9808,5325.0
2016-05-26 14:40:00,87.77,87.81,87.75,87.81,9801.0,71.9726,72.0054,71.9562,72.0054,9801.0
2016-05-26 14:45:00,87.82,87.86,87.82,87.84,14573.0,72.0136,72.0464,72.0136,72.03,14573.0
2016-05-26 14:50:00,87.83,87.85,87.82,87.85,6973.0,72.0218,72.0382,72.0136,72.0382,6973.0
2016-05-26 14:55:00,87.85,87.88,87.82,87.83,16095.0,72.0382,72.0628,72.0136,72.0218,16095.0
2016-05-26 15:00:00,87.83,87.85,87.81,87.81,11055.0,72.0218,72.0382,72.0054,72.0054,11055.0
2016-05-26 15:05:00,87.82,87.84,87.79,87.82,8676.0,72.0136,72.03,71.989,72.0136,8676.0
2016-05-26 15:10:00,87.83,87.83,87.79,87.79,8612.0,72.0218,72.0218,71.989,71.989,8612.0
2016-05-26 15:15:00,87.79,87.84,87.78,87.84,7377.0,71.989,72.03,71.9808,72.03,7377.0
2016-05-26 15:20:00,87.85,87.88,87.85,87.88,10184.0,72.0382,72.0628,72.0382,72.0628,10184.0
2016-05-26 15:25:00,87.87,87.9,87.85,87.85,8936.0,72.0546,72.0792,72.0382,72.0382,8936.0
2016-05-26 15:30:00,87.86,87.87,87.83,87.84,10276.0,72.0464,72.0546,72.0218,72.03,10276.0
2016-05-26 15:35:00,87.84,87.84,87.78,87.79,14000.0,72.03,72.03,71.9808,71.989,14000.0
2016-05-26 15:40:00,87.8,87.83,87.75,87.76,13960.0,71.9972,72.0218,71.9562,71.9644,13960.0
2016-05-26 15:45:00,87.75,87.75,87.69,87.69,24696.0,71.9562,71.9562,71.907,71.907,24696.0
2016-05-26 15:50:00,87.69,87.71,87.67,87.69,30701.0,71.907,71.9234,71.8906,71.907,30701.0
2016-05-26 15:55:00,87.69,87.71,87.67,87.7,48520.0,71.907,71.9234,71.8906,71.9152,48520.0
2016-05-27 09:30:00,87.74,87.95,87.73,87.84,40192.0,71.948,72.1202,71.9398,72.03,40192.0
2016-05-27 09:35:00,87.87,88.06,87.87,88.0,4863.0,72.0546,72.2104,72.0546,72.1612,4863.0
2016-05-27 09:40:00,88.03,88.08,87.91,87.96,8548.0,72.1858,72.2268,72.0874,72.1284,8548.0
2016-05-27 09:45:00,87.96,88.03,87.95,88.01,5566.0,72.1284,72.1858,72.1202,72.1694,5566.0
2016-05-27 09:50:00,88.04,88.08,88.0,88.03,2850.0,72.194,72.2268,72.1612,72.1858,2850.0
2016-05-27 09:55:00,88.0,88.0,87.9,87.93,55569.0,72.1612,72.1612,72.0792,72.1038,55569.0
2016-05-27 10:00:00,87.88,87.91,87.84,87.87,11224.0,72.0628,72.0874,72.03,72.0546,11224.0
2016-05-27 10:05:00,87.89,87.92,87.84,87.9,12500.0,72.071,72.0956,72.03,72.0792,12500.0
2016-05-27 10:10:00,87.92,87.93,87.79,87.79,14408.0,72.0956,72.1038,71.989,71.989,14408.0
2016-05-27 10:15:00,87.8,87.82,87.67,87.68,10321.0,71.9972,72.0136,71.8906,71.8988,10321.0
2016-05-27 10:20:00,87.67,87.68,87.57,87.67,14765.0,71.8906,71.8988,71.8086,71.8906,14765.0
2016-05-27 10:25:00,87.68,87.68,87.6,87.6,6671.0,71.8988,71.8988,71.8332,71.8332,6671.0
2016-05-27 10:30:00,87.61,87.68,87.53,87.63,39515.0,71.8414,71.8988,71.7758,71.8578,39515.0
2016-05-27 10:35:00,87.64,87.8,87.63,87.8,7230.0,71.866,71.9972,71.8578,71.9972,7230.0
2016-05-27 10:40:00,87.81,87.83,87.75,87.79,13217.0,72.0054,72.0218,71.9562,71.989,13217.0
2016-05-27 10:45:00,87.82,87.84,87.78,87.82,7050.0,72.0136,72.03,71.9808,72.0136,7050.0
2016-05-27 10:50:00,87.82,87.84,87.8,87.83,10452.0,72.0136,72.03,71.9972,72.0218,10452.0
2016-05-27 10:55:00,87.83,87.83,87.68,87.74,11602.0,72.0218,72.0218,71.8988,71.948,11602.0
2016-05-27 11:00:00,87.74,87.77,87.72,87.74,5415.0,71.948,71.9726,71.9316,71.948,5415.0
2016-05-27 11:05:00,87.75,87.84,87.75,87.81,4257.0,71.9562,72.03,71.9562,72.0054,4257.0
2016-05-27 11:10:00,87.81,87.82,87.77,87.79,5399.0,72.0054,72.0136,71.9726,71.989,5399.0
2016-05-27 11:15:00,87.78,87.81,87.76,87.77,4718.0,71.9808,72.0054,71.9644,71.9726,4718.0
2016-05-27 11:20:00,87.78,87.8,87.74,87.78,5565.0,71.9808,71.9972,71.948,71.9808,5565.0
2016-05-27 11:25:00,87.78,87.83,87.75,87.81,9901.0,71.9808,72.0218,71.9562,72.0054,9901.0
2016-05-27 11:30:00,87.83,87.96,87.83,87.92,13000.0,72.0218,72.1284,72.0218,72.0956,13000.0
2016-05-27 11:35:00,87.93,87.99,87.92,87.94,3729.0,72.1038,72.153,72.0956,72.112,3729.0
2016-05-27 11:40:00,87.94,87.94,87.83,87.83,2955.0,72.112,72.112,72.0218,72.0218,2955.0
2016-05-27 11:45:00,87.85,87.89,87.84,87.88,3690.0,72.0382,72.071,72.03,72.0628,3690.0
2016-05-27 11:50:00,87.9,87.91,87.86,87.9,5495.0,72.0792,72.0874,72.0464,72.0792,5495.0
2016-05-27 11:55:00,87.92,87.92,87.87,87.87,3020.0,72.0956,72.0956,72.0546,72.0546,3020.0
2016-05-27 12:00:00,87.88,87.9,87.85,87.9,9938.0,72.0628,72.0792,72.0382,72.0792,9938.0
2016-05-27 12:05:00,87.91,88.02,87.9,88.02,16638.0,72.0874,72.1776,72.0792,72.1776,16638.0
2016-05-27 12:10:00,88.03,88.07,88.01,88.01,13600.0,72.1858,72.2186,72.1694,72.1694,13600.0
2016-05-27 12:15:00,88.01,88.05,87.99,88.02,13129.0,72.1694,72.2022,72.153,72.1776,13129.0
2016-05-27 12:20:00,88.05,88.05,88.0,88.02,8578.0,72.2022,72.2022,72.1612,72.1776,8578.0
2016-05-27 12:25:00,88.01,88.04,88.0,88.02,9427.0,72.1694,72.194,72.1612,72.1776,9427.0
2016-05-27 12:30:00,88.03,88.05,88.02,88.04,4056.0,72.1858,72.2022,72.1776,72.194,4056.0
2016-05-27 12:35:00,88.03,88.06,88.01,88.02,7743.0,72.1858,72.2104,72.1694,72.1776,7743.0
2016-05-27 12:40:00,88.0,88.02,87.99,88.02,3700.0,72.1612,72.1776,72.153,72.1776,3700.0
2016-05-27 12:45:00,88.01,88.03,87.99,88.0,4658.0,72.1694,72.1858,72.153,72.1612,4658.0
2016-05-27 12:50:00,87.99,88.01,87.98,88.0,5031.0,72.153,72.1694,72.1448,72.1612,5031.0
2016-05-27 12:55:00,88.0,88.01,87.98,87.99,4364.0,72.1612,72.1694,72.1448,72.153,4364.0
2016-05-27 13:00:00,87.98,88.03,87.98,88.0,5701.0,72.1448,72.1858,72.1448,72.1612,5701.0
2016-05-27 13:05:00,88.0,88.02,87.97,87.97,9811.0,72.1612,72.1776,72.1366,72.1366,9811.0
2016-05-27 13:10:00,87.97,88.01,87.96,87.99,5075.0,72.1366,72.1694,72.1284,72.153,5075.0
2016-05-27 13:15:00,88.0,88.0,87.95,87.98,6568.0,72.1612,72.1612,72.1202,72.1448,6568.0
2016-05-27 13:20:00,87.99,88.01,87.95,87.96,9400.0,72.153,72.1694,72.1202,72.1284,9400.0
2016-05-27 13:25:00,87.98,88.01,87.97,88.0,7381.0,72.1448,72.1694,72.1366,72.1612,7381.0
2016-05-27 13:30:00,88.01,88.01,87.98,88.0,17488.0,72.1694,72.1694,72.1448,72.1612,17488.0
2016-05-27 13:35:00,88.01,88.01,87.85,87.85,11088.0,72.1694,72.1694,72.0382,72.0382,11088.0
2016-05-27 13:40:00,87.82,87.94,87.8,87.93,8933.0,72.0136,72.112,71.9972,72.1038,8933.0
2016-05-27 13:45:00,87.92,87.96,87.89,87.93,5513.0,72.0956,72.1284,72.071,72.1038,5513.0
2016-05-27 13:50:00,87.94,87.94,87.87,87.91,8820.0,72.112,72.112,72.0546,72.0874,8820.0
2016-05-27 13:55:00,87.9,87.92,87.87,87.91,6618.0,72.0792,72.0956,72.0546,72.0874,6618.0
2016-05-27 14:00:00,87.9,87.91,87.76,87.78,14841.0,72.0792,72.0874,71.9644,71.9808,14841.0
2016-05-27 14:05:00,87.78,87.87,87.78,87.86,7501.0,71.9808,72.0546,71.9808,72.0464,7501.0
2016-05-27 14:10:00,87.86,87.94,87.85,87.94,4313.0,72.0464,72.112,72.0382,72.112,4313.0
2016-05-27 14:15:00,87.95,87.96,87.91,87.94,9341.0,72.1202,72.1284,72.0874,72.112,9341.0
2016-05-27 14:20:00,87.92,87.94,87.88,87.93,7031.0,72.0956,72.112,72.0628,72.1038,7031.0
2016-05-27 14:25:00,87.94,87.99,87.92,87.95,6932.0,72.112,72.153,72.0956,72.1202,6932.0
2016-05-27 14:30:00,87.94,88.0,87.93,88.0,5442.0,72.112,72.1612,72.1038,72.1612,5442.0
2016-05-27 14:35:00,88.02,88.02,87.9,87.92,7157.0,72.1776,72.1776,72.0792,72.0956,7157.0
2016-05-27 14:40:00,87.9,87.96,87.89,87.91,4626.0,72.0792,72.1284,72.071,72.0874,4626.0
2016-05-27 14:45:00,87.91,87.93,87.88,87.93,5761.0,72.0874,72.1038,72.0628,72.1038,5761.0
2016-05-27 14:50:00,87.94,87.95,87.91,87.93,5145.0,72.112,72.1202,72.0874,72.1038,5145.0
2016-05-27 14:55:00,87.93,87.97,87.9,87.93,10076.0,72.1038,72.1366,72.0792,72.1038,10076.0
2016-05-27 15:00:00,87.94,87.96,87.91,87.91,6682.0,72.112,72.1284,72.0874,72.0874,6682.0
2016-05-27 15:05:00,87.91,87.96,87.91,87.95,6909.0,72.0874,72.1284,72.0874,72.1202,6909.0
2016-05-27 15:10:00,87.95,87.96,87.91,87.95,4748.0,72.1202,72.1284,72.0874,72.1202,4748.0
2016-05-27 15:15:00,87.93,87.96,87.92,87.95,4073.0,72.1038,72.1284,72.0956,72.1202,4073.0
2016-05-27 15:20:00,87.94,87.97,87.9,87.91,8308.0,72.112,72.1366,72.0792,72.0874,8308.0
2016-05-27 15:25:00,87.91,87.95,87.9,87.93,7737.0,72.0874,72.1202,72.0792,72.1038,7737.0
2016-05-27 15:30:00,87.94,88.0,87.93,87.95,16443.0,72.112,72.1612,72.1038,72.1202,16443.0
2016-05-27 15:35:00,87.95,87.98,87.95,87.97,10603.0,72.1202,72.1448,72.1202,72.1366,10603.0
2016-05-27 15:40:00,87.98,88.04,87.96,88.02,14716.0,72.1448,72.194,72.1284,72.1776,14716.0
2016-05-27 15:45:00,88.02,88.04,87.98,87.98,17904.0,72.1776,72.194,72.1448,72.1448,17904.0
2016-05-27 15:50:00,87.98,88.04,87.98,88.03,54377.0,72.1448,72.194,72.1448,72.1858,54377.0
2016-05-27 15:55:00,88.03,88.07,87.99,88.04,36558.0,72.1858,72.2186,72.153,72.194,36558.0
2016-05-31 09:30:00,88.37,88.37,88.01,88.18,29141.0,72.4646,72.4646,72.1694,72.3088,29141.0
2016-05-31 09:35:00,88.19,88.19,87.89,87.89,14117.0,72.317,72.317,72.071,72.071,14117.0
2016-05-31 09:40:00,87.88,87.98,87.73,87.96,14916.0,72.0628,72.1448,71.9398,72.1284,14916.0
2016-05-31 09:45:00,87.96,88.06,87.95,88.03,13833.0,72.1284,72.2104,72.1202,72.1858,13833.0
2016-05-31 09:50:00,88.04,88.1,88.0,88.06,10375.0,72.194,72.2432,72.1612,72.2104,10375.0
2016-05-31 09:55:00,88.07,88.15,88.05,88.05,11652.0,72.2186,72.2842,72.2022,72.2022,11652.0
2016-05-31 10:00:00,88.06,88.1,88.01,88.02,4928.0,72.2104,72.2432,72.1694,72.1776,4928.0
2016-05-31 10:05:00,88.03,88.14,88.0,88.05,7637.0,72.1858,72.276,72.1612,72.2022,7637.0
2016-05-31 10:10:00,88.06,88.09,88.03,88.05,7983.0,72.2104,72.235,72.1858,72.2022,7983.0
2016-05-31 10:15:00,88.04,88.04,87.93,87.97,6799.0,72.194,72.194,72.1038,72.1366,6799.0
2016-05-31 10:20:00,87.96,87.96,87.87,87.91,9164.0,72.1284,72.1284,72.0546,72.0874,9164.0
2016-05-31 10:25:00,87.9,87.93,87.82,87.82,8170.0,72.0792,72.1038,72.0136,72.0136,8170.0
2016-05-31 10:30:00,87.82,87.9,87.82,87.87,10885.0,72.0136,72.0792,72.0136,72.0546,10885.0
2016-05-31 10:35:00,87.86,87.9,87.65,87.69,9600.0,72.0464,72.0792,71.8742,71.907,9600.0
2016-05-31 10:40:00,87.66,87.68,87.58,87.62,12356.0,71.8824,71.8988,71.8168,71.8496,12356.0
2016-05-31 10:45:00,87.62,87.66,87.58,87.66,12504.0,71.8496,71.8824,71.8168,71.8824,12504.0
2016-05-31 10:50:00,87.66,87.7,87.65,87.67,11856.0,71.8824,71.9152,71.8742,71.8906,11856.0
2016-05-31 10:55:00,87.68,87.73,87.66,87.71,18100.0,71.8988,71.9398,71.8824,71.9234,18100.0
2016-05-31 11:00:00,87.7,87.74,87.66,87.69,12802.0,71.9152,71.948,71.8824,71.907,12802.0
2016-05-31 11:05:00,87.69,87.71,87.62,87.63,11416.0,71.907,71.9234,71.8496,71.8578,11416.0
2016-05-31 11:10:00,87.62,87.62,87.47,87.5,10300.0,71.8496,71.8496,71.7266,71.7512,10300.0
2016-05-31 11:15:00,87.49,87.55,87.49,87.51,8753.0,71.743,71.7922,71.743,71.7594,8753.0
2016-05-31 11:20:00,87.51,87.56,87.5,87.54,11783.0,71.7594,71.8004,71.7512,71.784,11783.0
2016-05-31 11:25:00,87.55,87.57,87.5,87.52,11014.0,71.7922,71.8086,71.7512,71.7676,11014.0
2016-05-31 11:30:00,87.51,87.6,87.51,87.57,6898.0,71.7594,71.8332,71.7594,71.8086,6898.0
2016-05-31 11:35:00,87.56,87.6,87.55,87.6,5079.0,71.8004,71.8332,71.7922,71.8332,5079.0
2016-05-31 11:40:00,87.6,87.6,87.54,87.54,3900.0,71.8332,71.8332,71.784,71.784,3900.0
2016-05-31 11:45:00,87.53,87.58,87.49,87.53,7392.0,71.7758,71.8168,71.743,71.7758,7392.0
2016-05-31 11:50:00,87.51,87.53,87.44,87.45,12091.0,71.7594,71.7758,71.702,71.7102,12091.0
2016-05-31 11:55:00,87.45,87.48,87.41,87.47,8235.0,71.7102,71.7348,71.6774,71.7266,8235.0
2016-05-31 12:00:00,87.46,87.46,87.41,87.44,4800.0,71.7184,71.7184,71.6774,71.702,4800.0
2016-05-31 12:05:00,87.43,87.44,87.38,87.4,3552.0,71.6938,71.702,71.6528,71.6692,3552.0
2016-05-31 12:10:00,87.39,87.41,87.38,87.41,4074.0,71.661,71.6774,71.6528,71.6774,4074.0
2016-05-31 12:15:00,87.4,87.42,87.38,87.4,5344.0,71.6692,71.6856,71.6528,71.6692,5344.0
2016-05-31 12:20:00,87.4,87.4,87.37,87.4,5444.0,71.6692,71.6692,71.6446,71.6692,5444.0
2016-05-31 12:25:00,87.41,87.49,87.41,87.43,4971.0,71.6774,71.743,71.6774,71.6938,4971.0
2016-05-31 12:30:00,87.42,87.46,87.4,87.46,6094.0,71.6856,71.7184,71.6692,71.7184,6094.0
2016-05-31 12:35:00,87.46,87.47,87.43,87.44,10636.0,71.7184,71.7266,71.6938,71.702,10636.0
2016-05-31 12:40:00,87.44,87.45,87.4,87.41,8249.0,71.702,71.7102,71.6692,71.6774,8249.0
2016-05-31 12:45:00,87.41,87.46,87.39,87.41,6171.0,71.6774,71.7184,71.661,71.6774,6171.0
2016-05-31 12:50:00,87.42,87.46,87.4,87.46,7200.0,71.6856,71.7184,71.6692,71.7184,7200.0
2016-05-31 12:55:00,87.46,87.47,87.43,87.45,8482.0,71.7184,71.7266,71.6938,71.7102,8482.0
2016-05-31 13:00:00,87.46,87.49,87.45,87.47,7007.0,71.7184,71.743,71.7102,71.7266,7007.0
2016-05-31 13:05:00,87.48,87.49,87.41,87.41,3470.0,71.7348,71.743,71.6774,71.6774,3470.0
2016-05-31 13:10:00,87.44,87.49,87.43,87.47,5069.0,71.702,71.743,71.6938,71.7266,5069.0
2016-05-31 13:15:00,87.48,87.54,87.48,87.54,4786.0,71.7348,71.784,71.7348,71.784,4786.0
2016-05-31 13:20:00,87.55,87.62,87.54,87.61,6614.0,71.7922,71.8496,71.784,71.8414,6614.0
2016-05-31 13:25:00,87.61,87.66,87.61,87.66,11389.0,71.8414,71.8824,71.8414,71.8824,11389.0
2016-05-31 13:30:00,87.66,87.69,87.65,87.68,7408.0,71.8824,71.907,71.8742,71.8988,7408.0
2016-05-31 13:35:00,87.67,87.71,87.65,87.7,4795.0,71.8906,71.9234,71.8742,71.9152,4795.0
2016-05-31 13:40:00,87.7,87.71,87.67,87.69,2791.0,71.9152,71.9234,71.8906,71.907,2791.0
2016-05-31 13:45:00,87.69,87.69,87.6,87.6,6811.0,71.907,71.907,71.8332,71.8332,6811.0
2016-05-31 13:50:00,87.61,87.62,87.58,87.62,5700.0,71.8414,71.8496,71.8168,71.8496,5700.0
2016-05-31 13:55:00,87.63,87.63,87.57,87.58,6274.0,71.8578,71.8578,71.8086,71.8168,6274.0
2016-05-31 14:00:00,87.57,87.58,87.41,87.42,11214.0,71.8086,71.8168,71.6774,71.6856,11214.0
2016-05-31 14:05:00,87.42,87.43,87.34,87.36,11079.0,71.6856,71.6938,71.62,71.6364,11079.0
2016-05-31 14:10:00,87.35,87.38,87.33,87.36,6478.0,71.6282,71.6528,71.6118,71.6364,6478.0
2016-05-31 14:15:00,87.37,87.43,87.36,87.42,9272.0,71.6446,71.6938,71.6364,71.6856,9272.0
2016-05-31 14:20:00,87.42,87.54,87.41,87.48,10952.0,71.6856,71.784,71.6774,71.7348,10952.0
2016-05-31 14:25:00,87.49,87.53,87.48,87.52,10650.0,71.743,71.7758,71.7348,71.7676,10650.0
2016-05-31 14:30:00,87.5,87.5,87.43,87.49,7681.0,71.7512,71.7512,71.6938,71.743,7681.0
2016-05-31 14:35:00,87.49,87.51,87.46,87.5,5909.0,71.743,71.7594,71.7184,71.7512,5909.0
2016-05-31 14:40:00,87.5,87.51,87.48,87.49,12619.0,71.7512,71.7594,71.7348,71.743,12619.0
2016-05-31 14:45:00,87.5,87.56,87.46,87.55,12290.0,71.7512,71.8004,71.7184,71.7922,12290.0
2016-05-31 14:50:00,87.54,87.55,87.47,87.52,14541.0,71.784,71.7922,71.7266,71.7676,14541.0
2016-05-31 14:55:00,87.51,87.55,87.49,87.53,13571.0,71.7594,71.7922,71.743,71.7758,13571.0
2016-05-31 15:00:00,87.52,87.55,87.47,87.51,13706.0,71.7676,71.7922,71.7266,71.7594,13706.0
2016-05-31 15:05:00,87.5,87.56,87.49,87.56,10364.0,71.7512,71.8004,71.743,71.8004,10364.0
2016-05-31 15:10:00,87.57,87.61,87.56,87.56,9625.0,71.8086,71.8414,71.8004,71.8004,9625.0
2016-05-31 15:15:00,87.56,87.67,87.56,87.65,19886.0,71.8004,71.8906,71.8004,71.8742,19886.0
2016-05-31 15:20:00,87.65,87.69,87.61,87.64,13568.0,71.8742,71.907,71.8414,71.866,13568.0
2016-05-31 15:25:00,87.64,87.68,87.63,87.67,13704.0,71.866,71.8988,71.8578,71.8906,13704.0
2016-05-31 15:30:00,87.66,87.75,87.66,87.67,19645.0,71.8824,71.9562,71.8824,71.8906,19645.0
2016-05-31 15:35:00,87.68,87.76,87.68,87.72,14976.0,71.8988,71.9644,71.8988,71.9316,14976.0
2016-05-31 15:40:00,87.72,87.76,87.7,87.75,18534.0,71.9316,71.9644,71.9152,71.9562,18534.0
2016-05-31 15:45:00,87.74,87.8,87.74,87.8,21793.0,71.948,71.9972,71.948,71.9972,21793.0
2016-05-31 15:50:00,87.8,87.93,87.8,87.92,57615.0,71.9972,72.1038,71.9972,72.0956,57615.0
2016-05-31 15:55:00,87.92,87.98,87.81,87.84,209732.0,72.0956,72.1448,72.0054,72.03,209732.0
2016-06-01 09:30:00,87.6,87.82,87.44,87.81,24570.0,71.8332,72.0136,71.702,72.0054,24570.0
2016-06-01 09:35:00,87.77,87.86,87.71,87.75,11519.0,71.9726,72.0464,71.9234,71.9562,11519.0
2016-06-01 09:40:00,87.74,87.79,87.68,87.78,9817.0,71.948,71.989,71.8988,71.9808,9817.0
2016-06-01 09:45:00,87.78,87.92,87.76,87.9,20114.0,71.9808,72.0956,71.9644,72.0792,20114.0
2016-06-01 09:50:00,87.89,87.97,87.88,87.92,11960.0,72.071,72.1366,72.0628,72.0956,11960.0
2016-06-01 09:55:00,87.91,87.94,87.87,87.92,11141.0,72.0874,72.112,72.0546,72.0956,11141.0
2016-06-01 10:00:00,87.94,87.99,87.76,87.82,16528.0,72.112,72.153,71.9644,72.0136,16528.0
2016-06-01 10:05:00,87.83,88.02,87.81,88.0,15732.0,72.0218,72.1776,72.0054,72.1612,15732.0
2016-06-01 10:10:00,88.03,88.03,87.89,87.97,8137.0,72.1858,72.1858,72.071,72.1366,8137.0
2016-06-01 10:15:00,87.98,88.0,87.9,87.9,13815.0,72.1448,72.1612,72.0792,72.0792,13815.0
2016-06-01 10:20:00,87.89,87.95,87.85,87.95,15141.0,72.071,72.1202,72.0382,72.1202,15141.0
2016-06-01 10:25:00,87.94,88.0,87.89,87.91,13830.0,72.112,72.1612,72.071,72.0874,13830.0
2016-06-01 10:30:00,87.91,88.07,87.9,88.06,19409.0,72.0874,72.2186,72.0792,72.2104,19409.0
2016-06-01 10:35:00,88.05,88.1,88.01,88.02,19208.0,72.2022,72.2432,72.1694,72.1776,19208.0
2016-06-01 10:40:00,88.02,88.02,87.89,87.89,9262.0,72.1776,72.1776,72.071,72.071,9262.0
2016-06-01 10:45:00,87.88,88.02,87.88,88.0,11293.0,72.0628,72.1776,72.0628,72.1612,11293.0
2016-06-01 10:50:00,88.02,88.08,88.01,88.03,11718.0,72.1776,72.2268,72.1694,72.1858,11718.0
2016-06-01 10:55:00,88.03,88.03,87.97,88.0,9006.0,72.1858,72.1858,72.1366,72.1612,9006.0
2016-06-01 11:00:00,88.01,88.11,88.0,88.05,19305.0,72.1694,72.2514,72.1612,72.2022,19305.0
2016-06-01 11:05:00,88.05,88.06,88.0,88.03,9526.0,72.2022,72.2104,72.1612,72.1858,9526.0
2016-06-01 11:10:00,88.04,88.07,88.02,88.05,14848.0,72.194,72.2186,72.1776,72.2022,14848.0
2016-06-01 11:15:00,88.05,88.05,87.93,87.95,14383.0,72.2022,72.2022,72.1038,72.1202,14383.0
2016-06-01 11:20:00,87.96,88.03,87.95,88.0,33259.0,72.1284,72.1858,72.1202,72.1612,33259.0
2016-06-01 11:25:00,88.0,88.03,88.0,88.0,16632.0,72.1612,72.1858,72.1612,72.1612,16632.0
2016-06-01 11:30:00,88.0,88.03,87.96,87.97,45552.0,72.1612,72.1858,72.1284,72.1366,45552.0
2016-06-01 11:35:00,87.97,88.0,87.84,87.84,22347.0,72.1366,72.1612,72.03,72.03,22347.0
2016-06-01 11:40:00,87.83,87.87,87.81,87.83,6702.0,72.0218,72.0546,72.0054,72.0218,6702.0
2016-06-01 11:45:00,87.8,87.89,87.78,87.89,6771.0,71.9972,72.071,71.9808,72.071,6771.0
2016-06-01 11:50:00,87.9,87.96,87.9,87.95,16607.0,72.0792,72.1284,72.0792,72.1202,16607.0
2016-06-01 11:55:00,87.96,88.01,87.93,88.01,11678.0,72.1284,72.1694,72.1038,72.1694,11678.0
2016-06-01 12:00:00,88.01,88.01,87.96,87.98,17917.0,72.1694,72.1694,72.1284,72.1448,17917.0
2016-06-01 12:05:00,87.99,88.04,87.98,88.0,35926.0,72.153,72.194,72.1448,72.1612,35926.0
2016-06-01 12:10:00,88.0,88.07,87.99,88.06,14645.0,72.1612,72.2186,72.153,72.2104,14645.0
2016-06-01 12:15:00,88.06,88.17,88.04,88.15,60479.0,72.2104,72.3006,72.194,72.2842,60479.0
2016-06-01 12:20:00,88.15,88.16,88.11,88.14,28293.0,72.2842,72.2924,72.2514,72.276,28293.0
2016-06-01 12:25:00,88.16,88.16,88.08,88.1,10636.0,72.2924,72.2924,72.2268,72.2432,10636.0
2016-06-01 12:30:00,88.09,88.1,88.02,88.02,25914.0,72.235,72.2432,72.1776,72.1776,25914.0
2016-06-01 12:35:00,88.03,88.04,87.91,87.92,6909.0,72.1858,72.194,72.0874,72.0956,6909.0
2016-06-01 12:40:00,87.9,87.95,87.89,87.93,5022.0,72.0792,72.1202,72.071,72.1038,5022.0
2016-06-01 12:45:00,87.93,88.0,87.91,87.92,11027.0,72.1038,72.1612,72.0874,72.0956,11027.0
2016-06-01 12:50:00,87.92,88.0,87.92,87.99,3720.0,72.0956,72.1612,72.0956,72.153,3720.0
2016-06-01 12:55:00,87.98,88.02,87.98,88.0,13026.0,72.1448,72.1776,72.1448,72.1612,13026.0
2016-06-01 13:00:00,88.0,88.03,87.98,88.0,16017.0,72.1612,72.1858,72.1448,72.1612,16017.0
2016-06-01 13:05:00,88.0,88.02,87.97,87.99,10333.0,72.1612,72.1776,72.1366,72.153,10333.0
2016-06-01 13:10:00,87.97,87.97,87.9,87.91,9092.0,72.1366,72.1366,72.0792,72.0874,9092.0
2016-06-01 13:15:00,87.92,87.93,87.88,87.88,10783.0,72.0956,72.1038,72.0628,72.0628,10783.0
2016-06-01 13:20:00,87.89,87.9,87.85,87.86,9740.0,72.071,72.0792,72.0382,72.0464,9740.0
2016-06-01 13:25:00,87.86,87.87,87.85,87.85,4287.0,72.0464,72.0546,72.0382,72.0382,4287.0
2016-06-01 13:30:00,87.86,87.87,87.82,87.82,5578.0,72.0464,72.0546,72.0136,72.0136,5578.0
2016-06-01 13:35:00,87.83,87.85,87.77,87.78,5514.0,72.0218,72.0382,71.9726,71.9808,5514.0
2016-06-01 13:40:00,87.78,87.79,87.75,87.78,8472.0,71.9808,71.989,71.9562,71.9808,8472.0
2016-06-01 13:45:00,87.79,87.81,87.79,87.81,7036.0,71.989,72.0054,71.989,72.0054,7036.0
2016-06-01 13:50:00,87.81,87.87,87.81,87.85,6173.0,72.0054,72.0546,72.0054,72.0382,6173.0
2016-06-01 13:55:00,87.87,87.9,87.86,87.9,4598.0,72.0546,72.0792,72.0464,72.0792,4598.0
2016-06-01 14:00:00,87.91,87.92,87.84,87.92,8448.0,72.0874,72.0956,72.03,72.0956,8448.0
2016-06-01 14:05:00,87.9,87.99,87.88,87.97,7773.0,72.0792,72.153,72.0628,72.1366,7773.0
2016-06-01 14:10:00,87.96,88.03,87.95,88.0,13876.0,72.1284,72.1858,72.1202,72.1612,13876.0
2016-06-01 14:15:00,88.0,88.07,88.0,88.02,16959.0,72.1612,72.2186,72.1612,72.1776,16959.0
2016-06-01 14:20:00,88.03,88.07,88.03,88.06,5735.0,72.1858,72.2186,72.1858,72.2104,5735.0
2016-06-01 14:25:00,88.07,88.08,88.05,88.06,10035.0,72.2186,72.2268,72.2022,72.2104,10035.0
2016-06-01 14:30:00,88.06,88.08,87.95,87.98,20407.0,72.2104,72.2268,72.1202,72.1448,20407.0
2016-06-01 14:35:00,87.98,87.99,87.93,87.96,9223.0,72.1448,72.153,72.1038,72.1284,9223.0
2016-06-01 14:40:00,87.96,88.01,87.96,88.01,19521.0,72.1284,72.1694,72.1284,72.1694,19521.0
2016-06-01 14:45:00,88.01,88.05,87.99,88.04,6200.0,72.1694,72.2022,72.153,72.194,6200.0
2016-06-01 14:50:00,88.05,88.11,88.04,88.09,8725.0,72.2022,72.2514,72.194,72.235,8725.0
2016-06-01 14:55:00,88.09,88.15,88.07,88.15,6983.0,72.235,72.2842,72.2186,72.2842,6983.0
2016-06-01 15:00:00,88.16,88.17,88.05,88.06,14867.0,72.2924,72.3006,72.2022,72.2104,14867.0
2016-06-01 15:05:00,88.06,88.07,88.02,88.04,7194.0,72.2104,72.2186,72.1776,72.194,7194.0
2016-06-01 15:10:00,88.04,88.05,88.0,88.03,17936.0,72.194,72.2022,72.1612,72.1858,17936.0
2016-06-01 15:15:00,88.03,88.06,88.02,88.04,23016.0,72.1858,72.2104,72.1776,72.194,23016.0
2016-06-01 15:20:00,88.03,88.07,88.02,88.06,31499.0,72.1858,72.2186,72.1776,72.2104,31499.0
2016-06-01 15:25:00,88.06,88.06,88.02,88.04,25641.0,72.2104,72.2104,72.1776,72.194,25641.0
2016-06-01 15:30:00,88.04,88.05,88.01,88.03,14931.0,72.194,72.2022,72.1694,72.1858,14931.0
2016-06-01 15:35:00,88.04,88.11,88.03,88.11,25857.0,72.194,72.2514,72.1858,72.2514,25857.0
2016-06-01 15:40:00,88.11,88.18,88.09,88.1,43359.0,72.2514,72.3088,72.235,72.2432,43359.0
2016-06-01 15:45:00,88.11,88.11,88.02,88.03,23847.0,72.2514,72.2514,72.1776,72.1858,23847.0
2016-06-01 15:50:00,88.03,88.06,88.01,88.02,62252.0,72.1858,72.2104,72.1694,72.1776,62252.0
2016-06-01 15:55:00,88.03,88.13,88.01,88.12,77524.0,72.1858,72.2678,72.1694,72.2596,77524.0
2016-06-02 09:30:00,88.04,88.12,87.74,87.83,15618.0,72.194,72.2596,71.948,72.0218,15618.0
2016-06-02 09:35:00,87.82,88.02,87.82,87.97,9854.0,72.0136,72.1776,72.0136,72.1366,9854.0
2016-06-02 09:40:00,87.97,87.98,87.82,87.82,5620.0,72.1366,72.1448,72.0136,72.0136,5620.0
2016-06-02 09:45:00,87.88,87.88,87.71,87.75,9389.0,72.0628,72.0628,71.9234,71.9562,9389.0
2016-06-02 09:50:00,87.7,87.74,87.56,87.57,7887.0,71.9152,71.948,71.8004,71.8086,7887.0
2016-06-02 09:55:00,87.59,87.61,87.51,87.57,5853.0,71.825,71.8414,71.7594,71.8086,5853.0
2016-06-02 10:00:00,87.56,87.61,87.52,87.61,10604.0,71.8004,71.8414,71.7676,71.8414,10604.0
2016-06-02 10:05:00,87.62,87.77,87.61,87.74,18640.0,71.8496,71.9726,71.8414,71.948,18640.0
2016-06-02 10:10:00,87.75,87.8,87.73,87.8,3408.0,71.9562,71.9972,71.9398,71.9972,3408.0
2016-06-02 10:15:00,87.81,87.88,87.79,87.82,5803.0,72.0054,72.0628,71.989,72.0136,5803.0
2016-06-02 10:20:00,87.84,87.92,87.82,87.9,7650.0,72.03,72.0956,72.0136,72.0792,7650.0
2016-06-02 10:25:00,87.92,87.95,87.9,87.91,6777.0,72.0956,72.1202,72.0792,72.0874,6777.0
2016-06-02 10:30:00,87.92,88.05,87.91,88.02,10266.0,72.0956,72.2022,72.0874,72.1776,10266.0
2016-06-02 10:35:00,88.01,88.05,87.99,88.02,6523.0,72.1694,72.2022,72.153,72.1776,6523.0
2016-06-02 10:40:00,88.05,88.06,87.96,87.96,7902.0,72.2022,72.2104,72.1284,72.1284,7902.0
2016-06-02 10:45:00,87.96,87.99,87.89,87.92,12865.0,72.1284,72.153,72.071,72.0956,12865.0
2016-06-02 10:50:00,87.92,87.94,87.81,87.84,8350.0,72.0956,72.112,72.0054,72.03,8350.0
2016-06-02 10:55:00,87.82,87.85,87.78,87.85,5052.0,72.0136,72.0382,71.9808,72.0382,5052.0
2016-06-02 11:00:00,87.86,87.9,87.8,87.87,8100.0,72.0464,72.0792,71.9972,72.0546,8100.0
2016-06-02 11:05:00,87.88,87.99,87.88,87.96,5116.0,72.0628,72.153,72.0628,72.1284,5116.0
2016-06-02 11:10:00,87.95,87.98,87.92,87.97,6238.0,72.1202,72.1448,72.0956,72.1366,6238.0
2016-06-02 11:15:00,87.97,88.01,87.89,87.9,14197.0,72.1366,72.1694,72.071,72.0792,14197.0
2016-06-02 11:20:00,87.91,87.92,87.86,87.88,5405.0,72.0874,72.0956,72.0464,72.0628,5405.0
2016-06-02 11:25:00,87.88,87.89,87.84,87.84,2700.0,72.0628,72.071,72.03,72.03,2700.0
2016-06-02 11:30:00,87.84,87.85,87.79,87.81,5153.0,72.03,72.0382,71.989,72.0054,5153.0
2016-06-02 11:35:00,87.8,87.84,87.79,87.84,1701.0,71.9972,72.03,71.989,72.03,1701.0
2016-06-02 11:40:00,87.86,87.9,87.84,87.89,4745.0,72.0464,72.0792,72.03,72.071,4745.0
2016-06-02 11:45:00,87.87,87.87,87.8,87.8,5040.0,72.0546,72.0546,71.9972,71.9972,5040.0
2016-06-02 11:50:00,87.81,87.86,87.8,87.86,2122.0,72.0054,72.0464,71.9972,72.0464,2122.0
2016-06-02 11:55:00,87.86,87.88,87.82,87.82,10274.0,72.0464,72.0628,72.0136,72.0136,10274.0
2016-06-02 12:00:00,87.81,87.83,87.78,87.79,12456.0,72.0054,72.0218,71.9808,71.989,12456.0
2016-06-02 12:05:00,87.79,87.8,87.75,87.75,4383.0,71.989,71.9972,71.9562,71.9562,4383.0
2016-06-02 12:10:00,87.77,87.81,87.75,87.81,3224.0,71.9726,72.0054,71.9562,72.0054,3224.0
2016-06-02 12:15:00,87.81,87.81,87.78,87.79,2038.0,72.0054,72.0054,71.9808,71.989,2038.0
2016-06-02 12:20:00,87.79,87.82,87.79,87.8,2865.0,71.989,72.0136,71.989,71.9972,2865.0
2016-06-02 12:25:00,87.78,87.81,87.78,87.78,3732.0,71.9808,72.0054,71.9808,71.9808,3732.0
2016-06-02 12:30:00,87.78,87.79,87.75,87.76,3375.0,71.9808,71.989,71.9562,71.9644,3375.0
2016-06-02 12:35:00,87.77,87.82,87.77,87.81,3768.0,71.9726,72.0136,71.9726,72.0054,3768.0
2016-06-02 12:40:00,87.82,87.86,87.82,87.85,8746.0,72.0136,72.0464,72.0136,72.0382,8746.0
2016-06-02 12:45:00,87.85,87.88,87.84,87.87,3589.0,72.0382,72.0628,72.03,72.0546,3589.0
2016-06-02 12:50:00,87.88,87.93,87.88,87.92,4688.0,72.0628,72.1038,72.0628,72.0956,4688.0
2016-06-02 12:55:00,87.91,87.95,87.9,87.94,6160.0,72.0874,72.1202,72.0792,72.112,6160.0
2016-06-02 13:00:00,87.95,87.96,87.92,87.94,14392.0,72.1202,72.1284,72.0956,72.112,14392.0
2016-06-02 13:05:00,87.94,87.97,87.93,87.93,6914.0,72.112,72.1366,72.1038,72.1038,6914.0
2016-06-02 13:10:00,87.93,87.93,87.85,87.85,4100.0,72.1038,72.1038,72.0382,72.0382,4100.0
2016-06-02 13:15:00,87.85,87.88,87.85,87.86,5180.0,72.0382,72.0628,72.0382,72.0464,5180.0
2016-06-02 13:20:00,87.87,87.91,87.86,87.89,3149.0,72.0546,72.0874,72.0464,72.071,3149.0
2016-06-02 13:25:00,87.9,87.92,87.9,87.9,2229.0,72.0792,72.0956,72.0792,72.0792,2229.0
2016-06-02 13:30:00,87.91,87.94,87.91,87.91,5182.0,72.0874,72.112,72.0874,72.0874,5182.0
2016-06-02 13:35:00,87.93,87.95,87.93,87.93,3545.0,72.1038,72.1202,72.1038,72.1038,3545.0
2016-06-02 13:40:00,87.92,87.96,87.91,87.95,1879.0,72.0956,72.1284,72.0874,72.1202,1879.0
2016-06-02 13:45:00,87.95,87.99,87.95,87.99,5643.0,72.1202,72.153,72.1202,72.153,5643.0
2016-06-02 13:50:00,87.99,88.01,87.99,88.01,32610.0,72.153,72.1694,72.153,72.1694,32610.0
2016-06-02 13:55:00,88.02,88.03,88.0,88.0,8354.0,72.1776,72.1858,72.1612,72.1612,8354.0
2016-06-02 14:00:00,88.02,88.04,88.0,88.03,23689.0,72.1776,72.194,72.1612,72.1858,23689.0
2016-06-02 14:05:00,88.04,88.04,87.98,87.99,45417.0,72.194,72.194,72.1448,72.153,45417.0
2016-06-02 14:10:00,87.99,87.99,87.97,87.97,3586.0,72.153,72.153,72.1366,72.1366,3586.0
2016-06-02 14:15:00,87.97,88.0,87.97,87.99,4415.0,72.1366,72.1612,72.1366,72.153,4415.0
2016-06-02 14:20:00,87.99,88.0,87.98,87.99,4873.0,72.153,72.1612,72.1448,72.153,4873.0
2016-06-02 14:25:00,88.0,88.01,87.98,88.01,22186.0,72.1612,72.1694,72.1448,72.1694,22186.0
2016-06-02 14:30:00,88.01,88.01,87.96,87.99,13145.0,72.1694,72.1694,72.1284,72.153,13145.0
2016-06-02 14:35:00,87.98,87.99,87.92,87.94,5690.0,72.1448,72.153,72.0956,72.112,5690.0
2016-06-02 14:40:00,87.94,88.0,87.94,87.98,8284.0,72.112,72.1612,72.112,72.1448,8284.0
2016-06-02 14:45:00,87.97,87.98,87.94,87.95,3044.0,72.1366,72.1448,72.112,72.1202,3044.0
2016-06-02 14:50:00,87.96,87.99,87.95,87.98,5829.0,72.1284,72.153,72.1202,72.1448,5829.0
2016-06-02 14:55:00,87.99,88.0,87.98,87.99,8098.0,72.153,72.1612,72.1448,72.153,8098.0
2016-06-02 15:00:00,88.0,88.0,87.98,88.0,15582.0,72.1612,72.1612,72.1448,72.1612,15582.0
2016-06-02 15:05:00,88.0,88.0,87.97,87.98,8717.0,72.1612,72.1612,72.1366,72.1448,8717.0
2016-06-02 15:10:00,87.99,88.0,87.98,87.99,4319.0,72.153,72.1612,72.1448,72.153,4319.0
2016-06-02 15:15:00,87.99,88.02,87.98,88.02,16055.0,72.153,72.1776,72.1448,72.1776,16055.0
2016-06-02 15:20:00,88.01,88.06,88.01,88.05,11194.0,72.1694,72.2104,72.1694,72.2022,11194.0
2016-06-02 15:25:00,88.04,88.06,88.03,88.06,17600.0,72.194,72.2104,72.1858,72.2104,17600.0
2016-06-02 15:30:00,88.06,88.06,88.04,88.05,18379.0,72.2104,72.2104,72.194,72.2022,18379.0
2016-06-02 15:35:00,88.05,88.06,88.04,88.05,16739.0,72.2022,72.2104,72.194,72.2022,16739.0
2016-06-02 15:40:00,88.06,88.06,88.0,88.01,20397.0,72.2104,72.2104,72.1612,72.1694,20397.0
2016-06-02 15:45:00,88.02,88.02,87.97,87.98,11165.0,72.1776,72.1776,72.1366,72.1448,11165.0
2016-06-02 15:50:00,87.99,88.06,87.99,88.05,23427.0,72.153,72.2104,72.153,72.2022,23427.0
2016-06-02 15:55:00,88.05,88.08,88.03,88.05,94642.0,72.2022,72.2268,72.1858,72.2022,94642.0
2016-06-03 09:30:00,87.65,87.65,87.19,87.35,43135.0,71.8742,71.8742,71.497,71.6282,43135.0
2016-06-03 09:35:00,87.41,87.41,87.23,87.27,13908.0,71.6774,71.6774,71.5298,71.5626,13908.0
2016-06-03 09:40:00,87.31,87.35,87.28,87.34,4634.0,71.5954,71.6282,71.5708,71.62,4634.0
2016-06-03 09:45:00,87.34,87.42,87.12,87.12,21164.0,71.62,71.6856,71.4396,71.4396,21164.0
2016-06-03 09:50:00,87.12,87.29,87.05,87.18,14140.0,71.4396,71.579,71.3822,71.4888,14140.0
2016-06-03 09:55:00,87.17,87.21,87.08,87.18,20935.0,71.4806,71.5134,71.4068,71.4888,20935.0
2016-06-03 10:00:00,87.11,87.15,86.98,87.04,38386.0,71.4314,71.4642,71.3247,71.374,38386.0
2016-06-03 10:05:00,87.03,87.08,86.79,86.79,23370.0,71.3658,71.4068,71.1689,71.1689,23370.0
2016-06-03 10:10:00,86.81,87.0,86.77,87.0,12654.0,71.1853,71.3411,71.1525,71.3411,12654.0
2016-06-03 10:15:00,87.02,87.04,86.81,86.84,41952.0,71.3575,71.374,71.1853,71.2099,41952.0
2016-06-03 10:20:00,86.84,86.94,86.72,86.9,31380.0,71.2099,71.2919,71.1115,71.2591,31380.0
2016-06-03 10:25:00,86.91,86.92,86.79,86.84,26031.0,71.2673,71.2755,71.1689,71.2099,26031.0
2016-06-03 10:30:00,86.82,87.06,86.8,87.06,33911.0,71.1935,71.3904,71.1771,71.3904,33911.0
2016-06-03 10:35:00,87.06,87.1,87.02,87.07,15144.0,71.3904,71.4232,71.3575,71.3986,15144.0
2016-06-03 10:40:00,87.09,87.11,87.05,87.11,14100.0,71.415,71.4314,71.3822,71.4314,14100.0
2016-06-03 10:45:00,87.1,87.26,87.06,87.26,16167.0,71.4232,71.5544,71.3904,71.5544,16167.0
2016-06-03 10:50:00,87.26,87.38,87.25,87.36,9569.0,71.5544,71.6528,71.5462,71.6364,9569.0
2016-06-03 10:55:00,87.36,87.38,87.25,87.26,23934.0,71.6364,71.6528,71.5462,71.5544,23934.0
2016-06-03 11:00:00,87.26,87.26,87.07,87.08,20192.0,71.5544,71.5544,71.3986,71.4068,20192.0
2016-06-03 11:05:00,87.07,87.12,86.95,86.97,13065.0,71.3986,71.4396,71.3001,71.3165,13065.0
2016-06-03 11:10:00,86.96,87.02,86.92,87.0,13880.0,71.3083,71.3575,71.2755,71.3411,13880.0
2016-06-03 11:15:00,87.0,87.06,86.97,87.05,11400.0,71.3411,71.3904,71.3165,71.3822,11400.0
2016-06-03 11:20:00,87.05,87.12,87.03,87.05,8894.0,71.3822,71.4396,71.3658,71.3822,8894.0
2016-06-03 11:25:00,87.06,87.1,86.99,87.05,9054.0,71.3904,71.4232,71.3329,71.3822,9054.0
2016-06-03 11:30:00,87.07,87.19,87.04,87.17,8839.0,71.3986,71.497,71.374,71.4806,8839.0
2016-06-03 11:35:00,87.15,87.16,87.06,87.15,7842.0,71.4642,71.4724,71.3904,71.4642,7842.0
2016-06-03 11:40:00,87.15,87.31,87.15,87.29,11751.0,71.4642,71.5954,71.4642,71.579,11751.0
2016-06-03 11:45:00,87.29,87.29,87.21,87.26,7935.0,71.579,71.579,71.5134,71.5544,7935.0
2016-06-03 11:50:00,87.27,87.28,87.19,87.19,6497.0,71.5626,71.5708,71.497,71.497,6497.0
2016-06-03 11:55:00,87.2,87.33,87.19,87.28,22094.0,71.5052,71.6118,71.497,71.5708,22094.0
2016-06-03 12:00:00,87.29,87.33,87.23,87.23,8055.0,71.579,71.6118,71.5298,71.5298,8055.0
2016-06-03 12:05:00,87.2,87.21,87.08,87.08,12454.0,71.5052,71.5134,71.4068,71.4068,12454.0
2016-06-03 12:10:00,87.09,87.11,87.06,87.08,9525.0,71.415,71.4314,71.3904,71.4068,9525.0
2016-06-03 12:15:00,87.09,87.1,87.0,87.02,13437.0,71.415,71.4232,71.3411,71.3575,13437.0
2016-06-03 12:20:00,87.03,87.07,87.01,87.07,6620.0,71.3658,71.3986,71.3493,71.3986,6620.0
2016-06-03 12:25:00,87.08,87.09,87.04,87.05,6947.0,71.4068,71.415,71.374,71.3822,6947.0
2016-06-03 12:30:00,87.04,87.18,87.04,87.15,4027.0,71.374,71.4888,71.374,71.4642,4027.0
2016-06-03 12:35:00,87.15,87.15,87.07,87.11,5565.0,71.4642,71.4642,71.3986,71.4314,5565.0
2016-06-03 12:40:00,87.11,87.11,87.02,87.03,4623.0,71.4314,71.4314,71.3575,71.3658,4623.0
2016-06-03 12:45:00,87.02,87.02,86.97,87.0,6190.0,71.3575,71.3575,71.3165,71.3411,6190.0
2016-06-03 12:50:00,87.0,87.07,86.97,87.05,4000.0,71.3411,71.3986,71.3165,71.3822,4000.0
2016-06-03 12:55:00,87.05,87.06,87.0,87.02,4935.0,71.3822,71.3904,71.3411,71.3575,4935.0
2016-06-03 13:00:00,87.03,87.04,87.0,87.03,7626.0,71.3658,71.374,71.3411,71.3658,7626.0
2016-06-03 13:05:00,87.04,87.09,87.01,87.09,7437.0,71.374,71.415,71.3493,71.415,7437.0
2016-06-03 13:10:00,87.08,87.1,87.03,87.03,8847.0,71.4068,71.4232,71.3658,71.3658,8847.0
2016-06-03 13:15:00,87.03,87.03,86.96,86.97,12379.0,71.3658,71.3658,71.3083,71.3165,12379.0
2016-06-03 13:20:00,86.99,87.06,86.99,87.06,10082.0,71.3329,71.3904,71.3329,71.3904,10082.0
2016-06-03 13:25:00,87.06,87.07,86.98,86.98,6372.0,71.3904,71.3986,71.3247,71.3247,6372.0
2016-06-03 13:30:00,87.0,87.05,86.98,87.01,15082.0,71.3411,71.3822,71.3247,71.3493,15082.0
2016-06-03 13:35:00,87.01,87.09,86.98,87.06,7698.0,71.3493,71.415,71.3247,71.3904,7698.0
2016-06-03 13:40:00,87.08,87.17,87.08,87.15,5271.0,71.4068,71.4806,71.4068,71.4642,5271.0
2016-06-03 13:45:00,87.14,87.22,87.13,87.14,6889.0,71.456,71.5216,71.4478,71.456,6889.0
2016-06-03 13:50:00,87.15,87.19,87.1,87.11,6768.0,71.4642,71.497,71.4232,71.4314,6768.0
2016-06-03 13:55:00,87.11,87.18,87.11,87.17,8631.0,71.4314,71.4888,71.4314,71.4806,8631.0
2016-06-03 14:00:00,87.17,87.17,87.1,87.14,25570.0,71.4806,71.4806,71.4232,71.456,25570.0
2016-06-03 14:05:00,87.15,87.16,87.1,87.14,9115.0,71.4642,71.4724,71.4232,71.456,9115.0
2016-06-03 14:10:00,87.14,87.19,87.12,87.18,7354.0,71.456,71.497,71.4396,71.4888,7354.0
2016-06-03 14:15:00,87.18,87.18,87.09,87.11,8786.0,71.4888,71.4888,71.415,71.4314,8786.0
2016-06-03 14:20:00,87.11,87.19,87.09,87.14,13443.0,71.4314,71.497,71.415,71.456,13443.0
2016-06-03 14:25:00,87.16,87.27,87.13,87.25,10343.0,71.4724,71.5626,71.4478,71.5462,10343.0
2016-06-03 14:30:00,87.26,87.33,87.25,87.33,11411.0,71.5544,71.6118,71.5462,71.6118,11411.0
2016-06-03 14:35:00,87.33,87.39,87.33,87.38,9900.0,71.6118,71.661,71.6118,71.6528,9900.0
2016-06-03 14:40:00,87.39,87.39,87.36,87.37,8571.0,71.661,71.661,71.6364,71.6446,8571.0
2016-06-03 14:45:00,87.37,87.46,87.34,87.39,11510.0,71.6446,71.7184,71.62,71.661,11510.0
2016-06-03 14:50:00,87.4,87.46,87.38,87.45,8761.0,71.6692,71.7184,71.6528,71.7102,8761.0
2016-06-03 14:55:00,87.45,87.45,87.4,87.4,4025.0,71.7102,71.7102,71.6692,71.6692,4025.0
2016-06-03 15:00:00,87.39,87.4,87.32,87.36,8920.0,71.661,71.6692,71.6036,71.6364,8920.0
2016-06-03 15:05:00,87.36,87.37,87.3,87.34,4781.0,71.6364,71.6446,71.5872,71.62,4781.0
2016-06-03 15:10:00,87.34,87.38,87.32,87.38,5892.0,71.62,71.6528,71.6036,71.6528,5892.0
2016-06-03 15:15:00,87.37,87.4,87.35,87.36,7955.0,71.6446,71.6692,71.6282,71.6364,7955.0
2016-06-03 15:20:00,87.35,87.43,87.33,87.42,13441.0,71.6282,71.6938,71.6118,71.6856,13441.0
2016-06-03 15:25:00,87.41,87.42,87.39,87.41,7504.0,71.6774,71.6856,71.661,71.6774,7504.0
2016-06-03 15:30:00,87.41,87.41,87.38,87.39,5408.0,71.6774,71.6774,71.6528,71.661,5408.0
2016-06-03 15:35:00,87.38,87.42,87.36,87.41,9169.0,71.6528,71.6856,71.6364,71.6774,9169.0
2016-06-03 15:40:00,87.42,87.42,87.35,87.36,12734.0,71.6856,71.6856,71.6282,71.6364,12734.0
2016-06-03 15:45:00,87.37,87.37,87.26,87.29,18396.0,71.6446,71.6446,71.5544,71.579,18396.0
2016-06-03 15:50:00,87.29,87.36,87.29,87.35,28155.0,71.579,71.6364,71.579,71.6282,28155.0
2016-06-03 15:55:00,87.36,87.36,87.26,87.33,78462.0,71.6364,71.6364,71.5544,71.6118,78462.0
2016-06-06 09:30:00,87.52,87.56,87.36,87.53,15170.0,71.7676,71.8004,71.6364,71.7758,15170.0
2016-06-06 09:35:00,87.45,87.54,87.4,87.52,8495.0,71.7102,71.784,71.6692,71.7676,8495.0
2016-06-06 09:40:00,87.53,87.71,87.53,87.61,9360.0,71.7758,71.9234,71.7758,71.8414,9360.0
2016-06-06 09:45:00,87.61,87.64,87.55,87.56,5903.0,71.8414,71.866,71.7922,71.8004,5903.0
2016-06-06 09:50:00,87.56,87.8,87.56,87.8,11623.0,71.8004,71.9972,71.8004,71.9972,11623.0
2016-06-06 09:55:00,87.8,87.8,87.68,87.68,5200.0,71.9972,71.9972,71.8988,71.8988,5200.0
2016-06-06 10:00:00,87.7,87.76,87.67,87.67,9691.0,71.9152,71.9644,71.8906,71.8906,9691.0
2016-06-06 10:05:00,87.68,87.7,87.62,87.65,9477.0,71.8988,71.9152,71.8496,71.8742,9477.0
2016-06-06 10:10:00,87.67,87.67,87.58,87.58,8000.0,71.8906,71.8906,71.8168,71.8168,8000.0
2016-06-06 10:15:00,87.57,87.69,87.57,87.67,7400.0,71.8086,71.907,71.8086,71.8906,7400.0
2016-06-06 10:20:00,87.67,87.69,87.58,87.58,10986.0,71.8906,71.907,71.8168,71.8168,10986.0
2016-06-06 10:25:00,87.58,87.6,87.51,87.52,6400.0,71.8168,71.8332,71.7594,71.7676,6400.0
2016-06-06 10:30:00,87.54,87.61,87.54,87.61,7149.0,71.784,71.8414,71.784,71.8414,7149.0
2016-06-06 10:35:00,87.62,87.68,87.58,87.58,8439.0,71.8496,71.8988,71.8168,71.8168,8439.0
2016-06-06 10:40:00,87.57,87.66,87.57,87.66,4202.0,71.8086,71.8824,71.8086,71.8824,4202.0
2016-06-06 10:45:00,87.65,87.66,87.63,87.63,8741.0,71.8742,71.8824,71.8578,71.8578,8741.0
2016-06-06 10:50:00,87.62,87.64,87.6,87.64,4903.0,71.8496,71.866,71.8332,71.866,4903.0
2016-06-06 10:55:00,87.64,87.68,87.64,87.67,17550.0,71.866,71.8988,71.866,71.8906,17550.0
2016-06-06 11:00:00,87.65,87.69,87.63,87.69,17471.0,71.8742,71.907,71.8578,71.907,17471.0
2016-06-06 11:05:00,87.69,87.74,87.68,87.73,21487.0,71.907,71.948,71.8988,71.9398,21487.0
2016-06-06 11:10:00,87.74,87.75,87.68,87.75,9015.0,71.948,71.9562,71.8988,71.9562,9015.0
2016-06-06 11:15:00,87.74,87.74,87.7,87.7,9770.0,71.948,71.948,71.9152,71.9152,9770.0
2016-06-06 11:20:00,87.71,87.74,87.69,87.71,12336.0,71.9234,71.948,71.907,71.9234,12336.0
2016-06-06 11:25:00,87.71,87.75,87.7,87.72,11670.0,71.9234,71.9562,71.9152,71.9316,11670.0
2016-06-06 11:30:00,87.73,87.74,87.71,87.72,11545.0,71.9398,71.948,71.9234,71.9316,11545.0
2016-06-06 11:35:00,87.72,87.78,87.71,87.78,8406.0,71.9316,71.9808,71.9234,71.9808,8406.0
2016-06-06 11:40:00,87.78,87.79,87.74,87.75,9204.0,71.9808,71.989,71.948,71.9562,9204.0
2016-06-06 11:45:00,87.76,87.78,87.75,87.77,30473.0,71.9644,71.9808,71.9562,71.9726,30473.0
2016-06-06 11:50:00,87.77,87.79,87.76,87.78,6046.0,71.9726,71.989,71.9644,71.9808,6046.0
2016-06-06 11:55:00,87.79,87.8,87.71,87.73,14584.0,71.989,71.9972,71.9234,71.9398,14584.0
2016-06-06 12:00:00,87.73,87.75,87.72,87.74,7225.0,71.9398,71.9562,71.9316,71.948,7225.0
2016-06-06 12:05:00,87.74,87.76,87.65,87.66,6100.0,71.948,71.9644,71.8742,71.8824,6100.0
2016-06-06 12:10:00,87.65,87.66,87.58,87.58,6345.0,71.8742,71.8824,71.8168,71.8168,6345.0
2016-06-06 12:15:00,87.58,87.59,87.56,87.59,6505.0,71.8168,71.825,71.8004,71.825,6505.0
2016-06-06 12:20:00,87.61,87.64,87.57,87.59,10012.0,71.8414,71.866,71.8086,71.825,10012.0
2016-06-06 12:25:00,87.58,87.63,87.55,87.62,7459.0,71.8168,71.8578,71.7922,71.8496,7459.0
2016-06-06 12:30:00,87.62,87.73,87.57,87.72,16450.0,71.8496,71.9398,71.8086,71.9316,16450.0
2016-06-06 12:35:00,87.74,87.76,87.65,87.66,6780.0,71.948,71.9644,71.8742,71.8824,6780.0
2016-06-06 12:40:00,87.65,87.73,87.64,87.73,9795.0,71.8742,71.9398,71.866,71.9398,9795.0
2016-06-06 12:45:00,87.72,87.72,87.57,87.59,10389.0,71.9316,71.9316,71.8086,71.825,10389.0
2016-06-06 12:50:00,87.59,87.61,87.47,87.53,12669.0,71.825,71.8414,71.7266,71.7758,12669.0
2016-06-06 12:55:00,87.5,87.62,87.44,87.62,8700.0,71.7512,71.8496,71.702,71.8496,8700.0
2016-06-06 13:00:00,87.62,87.63,87.58,87.6,11960.0,71.8496,71.8578,71.8168,71.8332,11960.0
2016-06-06 13:05:00,87.6,87.69,87.6,87.69,8852.0,71.8332,71.907,71.8332,71.907,8852.0
2016-06-06 13:10:00,87.69,87.77,87.69,87.76,8388.0,71.907,71.9726,71.907,71.9644,8388.0
2016-06-06 13:15:00,87.77,87.8,87.7,87.7,6214.0,71.9726,71.9972,71.9152,71.9152,6214.0
2016-06-06 13:20:00,87.71,87.76,87.71,87.71,6103.0,71.9234,71.9644,71.9234,71.9234,6103.0
2016-06-06 13:25:00,87.72,87.74,87.71,87.72,7281.0,71.9316,71.948,71.9234,71.9316,7281.0
2016-06-06 13:30:00,87.72,87.74,87.69,87.71,5191.0,71.9316,71.948,71.907,71.9234,5191.0
2016-06-06 13:35:00,87.7,87.73,87.68,87.68,7276.0,71.9152,71.9398,71.8988,71.8988,7276.0
2016-06-06 13:40:00,87.67,87.73,87.66,87.72,12449.0,71.8906,71.9398,71.8824,71.9316,12449.0
2016-06-06 13:45:00,87.72,87.79,87.72,87.78,9922.0,71.9316,71.989,71.9316,71.9808,9922.0
2016-06-06 13:50:00,87.77,87.87,87.76,87.87,15167.0,71.9726,72.0546,71.9644,72.0546,15167.0
2016-06-06 13:55:00,87.85,87.9,87.83,87.83,10330.0,72.0382,72.0792,72.0218,72.0218,10330.0
2016-06-06 14:00:00,87.82,87.89,87.82,87.87,11499.0,72.0136,72.071,72.0136,72.0546,11499.0
2016-06-06 14:05:00,87.87,87.88,87.8,87.87,7069.0,72.0546,72.0628,71.9972,72.0546,7069.0
2016-06-06 14:10:00,87.88,87.91,87.86,87.9,4381.0,72.0628,72.0874,72.0464,72.0792,4381.0
2016-06-06 14:15:00,87.9,87.99,87.89,87.97,14394.0,72.0792,72.153,72.071,72.1366,14394.0
2016-06-06 14:20:00,87.97,88.01,87.96,87.97,13158.0,72.1366,72.1694,72.1284,72.1366,13158.0
2016-06-06 14:25:00,87.97,88.0,87.94,87.94,62246.0,72.1366,72.1612,72.112,72.112,62246.0
2016-06-06 14:30:00,87.93,87.94,87.86,87.89,17264.0,72.1038,72.112,72.0464,72.071,17264.0
2016-06-06 14:35:00,87.9,87.91,87.88,87.9,5525.0,72.0792,72.0874,72.0628,72.0792,5525.0
2016-06-06 14:40:00,87.9,87.91,87.87,87.9,9774.0,72.0792,72.0874,72.0546,72.0792,9774.0
2016-06-06 14:45:00,87.9,87.9,87.88,87.89,39551.0,72.0792,72.0792,72.0628,72.071,39551.0
2016-06-06 14:50:00,87.88,87.92,87.88,87.91,45676.0,72.0628,72.0956,72.0628,72.0874,45676.0
2016-06-06 14:55:00,87.91,87.91,87.83,87.83,6970.0,72.0874,72.0874,72.0218,72.0218,6970.0
2016-06-06 15:00:00,87.84,87.9,87.84,87.87,5885.0,72.03,72.0792,72.03,72.0546,5885.0
2016-06-06 15:05:00,87.88,87.9,87.86,87.87,6053.0,72.0628,72.0792,72.0464,72.0546,6053.0
2016-06-06 15:10:00,87.88,87.89,87.85,87.86,20780.0,72.0628,72.071,72.0382,72.0464,20780.0
2016-06-06 15:15:00,87.86,87.87,87.81,87.81,15731.0,72.0464,72.0546,72.0054,72.0054,15731.0
2016-06-06 15:20:00,87.81,87.81,87.74,87.76,17000.0,72.0054,72.0054,71.948,71.9644,17000.0
2016-06-06 15:25:00,87.75,87.77,87.73,87.74,27236.0,71.9562,71.9726,71.9398,71.948,27236.0
2016-06-06 15:30:00,87.74,87.76,87.69,87.7,42496.0,71.948,71.9644,71.907,71.9152,42496.0
2016-06-06 15:35:00,87.7,87.77,87.69,87.76,36529.0,71.9152,71.9726,71.907,71.9644,36529.0
2016-06-06 15:40:00,87.75,87.79,87.74,87.78,10860.0,71.9562,71.989,71.948,71.9808,10860.0
2016-06-06 15:45:00,87.79,87.79,87.74,87.75,19115.0,71.989,71.989,71.948,71.9562,19115.0
2016-06-06 15:50:00,87.75,87.79,87.68,87.69,35766.0,71.9562,71.989,71.8988,71.907,35766.0
2016-06-06 15:55:00,87.68,87.72,87.67,87.69,76991.0,71.8988,71.9316,71.8906,71.907,76991.0
2016-06-07 09:30:00,87.7,87.97,87.69,87.78,23294.0,71.9152,72.1366,71.907,71.9808,23294.0
2016-06-07 09:35:00,87.74,87.89,87.74,87.85,14850.0,71.948,72.071,71.948,72.0382,14850.0
2016-06-07 09:40:00,87.85,87.87,87.73,87.78,21469.0,72.0382,72.0546,71.9398,71.9808,21469.0
2016-06-07 09:45:00,87.78,87.83,87.72,87.79,24205.0,71.9808,72.0218,71.9316,71.989,24205.0
2016-06-07 09:50:00,87.77,87.82,87.73,87.74,29003.0,71.9726,72.0136,71.9398,71.948,29003.0
2016-06-07 09:55:00,87.74,87.77,87.7,87.76,27840.0,71.948,71.9726,71.9152,71.9644,27840.0
2016-06-07 10:00:00,87.75,87.76,87.71,87.73,23089.0,71.9562,71.9644,71.9234,71.9398,23089.0
2016-06-07 10:05:00,87.74,87.75,87.71,87.72,10923.0,71.948,71.9562,71.9234,71.9316,10923.0
2016-06-07 10:10:00,87.73,87.76,87.72,87.74,30673.0,71.9398,71.9644,71.9316,71.948,30673.0
2016-06-07 10:15:00,87.74,87.75,87.69,87.71,12694.0,71.948,71.9562,71.907,71.9234,12694.0
2016-06-07 10:20:00,87.72,87.72,87.61,87.64,13295.0,71.9316,71.9316,71.8414,71.866,13295.0
2016-06-07 10:25:00,87.63,87.63,87.53,87.53,10013.0,71.8578,71.8578,71.7758,71.7758,10013.0
2016-06-07 10:30:00,87.56,87.61,87.55,87.58,13972.0,71.8004,71.8414,71.7922,71.8168,13972.0
2016-06-07 10:35:00,87.6,87.63,87.52,87.52,21888.0,71.8332,71.8578,71.7676,71.7676,21888.0
2016-06-07 10:40:00,87.53,87.53,87.47,87.49,13188.0,71.7758,71.7758,71.7266,71.743,13188.0
2016-06-07 10:45:00,87.49,87.5,87.39,87.39,19477.0,71.743,71.7512,71.661,71.661,19477.0
2016-06-07 10:50:00,87.38,87.41,87.34,87.41,8459.0,71.6528,71.6774,71.62,71.6774,8459.0
2016-06-07 10:55:00,87.41,87.47,87.41,87.44,6084.0,71.6774,71.7266,71.6774,71.702,6084.0
2016-06-07 11:00:00,87.45,87.47,87.41,87.42,11571.0,71.7102,71.7266,71.6774,71.6856,11571.0
2016-06-07 11:05:00,87.41,87.49,87.4,87.49,9369.0,71.6774,71.743,71.6692,71.743,9369.0
2016-06-07 11:10:00,87.49,87.5,87.45,87.45,11693.0,71.743,71.7512,71.7102,71.7102,11693.0
2016-06-07 11:15:00,87.45,87.48,87.45,87.48,6780.0,71.7102,71.7348,71.7102,71.7348,6780.0
2016-06-07 11:20:00,87.49,87.51,87.45,87.45,8650.0,71.743,71.7594,71.7102,71.7102,8650.0
2016-06-07 11:25:00,87.45,87.49,87.43,87.49,7258.0,71.7102,71.743,71.6938,71.743,7258.0
2016-06-07 11:30:00,87.5,87.51,87.48,87.5,13360.0,71.7512,71.7594,71.7348,71.7512,13360.0
2016-06-07 11:35:00,87.5,87.51,87.44,87.47,7594.0,71.7512,71.7594,71.702,71.7266,7594.0
2016-06-07 11:40:00,87.47,87.49,87.46,87.48,2912.0,71.7266,71.743,71.7184,71.7348,2912.0
2016-06-07 11:45:00,87.49,87.5,87.47,87.49,8515.0,71.743,71.7512,71.7266,71.743,8515.0
2016-06-07 11:50:00,87.49,87.49,87.47,87.48,3892.0,71.743,71.743,71.7266,71.7348,3892.0
2016-06-07 11:55:00,87.48,87.49,87.39,87.4,66878.0,71.7348,71.743,71.661,71.6692,66878.0
2016-06-07 12:00:00,87.4,87.4,87.31,87.31,55484.0,71.6692,71.6692,71.5954,71.5954,55484.0
2016-06-07 12:05:00,87.32,87.32,87.21,87.23,68398.0,71.6036,71.6036,71.5134,71.5298,68398.0
2016-06-07 12:10:00,87.23,87.41,87.21,87.39,42043.0,71.5298,71.6774,71.5134,71.661,42043.0
2016-06-07 12:15:00,87.4,87.48,87.4,87.44,9634.0,71.6692,71.7348,71.6692,71.702,9634.0
2016-06-07 12:20:00,87.45,87.48,87.43,87.47,4203.0,71.7102,71.7348,71.6938,71.7266,4203.0
2016-06-07 12:25:00,87.47,87.5,87.45,87.47,11975.0,71.7266,71.7512,71.7102,71.7266,11975.0
2016-06-07 12:30:00,87.47,87.5,87.47,87.5,9307.0,71.7266,71.7512,71.7266,71.7512,9307.0
2016-06-07 12:35:00,87.5,87.51,87.48,87.48,13104.0,71.7512,71.7594,71.7348,71.7348,13104.0
2016-06-07 12:40:00,87.48,87.51,87.48,87.5,8597.0,71.7348,71.7594,71.7348,71.7512,8597.0
2016-06-07 12:45:00,87.5,87.5,87.46,87.47,13110.0,71.7512,71.7512,71.7184,71.7266,13110.0
2016-06-07 12:50:00,87.46,87.46,87.41,87.42,9530.0,71.7184,71.7184,71.6774,71.6856,9530.0
2016-06-07 12:55:00,87.42,87.5,87.42,87.5,8287.0,71.6856,71.7512,71.6856,71.7512,8287.0
2016-06-07 13:00:00,87.49,87.5,87.48,87.48,4110.0,71.743,71.7512,71.7348,71.7348,4110.0
2016-06-07 13:05:00,87.48,87.49,87.45,87.47,8992.0,71.7348,71.743,71.7102,71.7266,8992.0
2016-06-07 13:10:00,87.47,87.47,87.42,87.43,7032.0,71.7266,71.7266,71.6856,71.6938,7032.0
2016-06-07 13:15:00,87.43,87.45,87.4,87.42,46505.0,71.6938,71.7102,71.6692,71.6856,46505.0
2016-06-07 13:20:00,87.42,87.44,87.37,87.39,21761.0,71.6856,71.702,71.6446,71.661,21761.0
2016-06-07 13:25:00,87.39,87.4,87.38,87.39,6530.0,71.661,71.6692,71.6528,71.661,6530.0
2016-06-07 13:30:00,87.38,87.4,87.35,87.37,10493.0,71.6528,71.6692,71.6282,71.6446,10493.0
2016-06-07 13:35:00,87.38,87.41,87.34,87.36,11917.0,71.6528,71.6774,71.62,71.6364,11917.0
2016-06-07 13:40:00,87.38,87.39,87.33,87.33,18469.0,71.6528,71.661,71.6118,71.6118,18469.0
2016-06-07 13:45:00,87.32,87.33,87.3,87.31,6705.0,71.6036,71.6118,71.5872,71.5954,6705.0
2016-06-07 13:50:00,87.31,87.33,87.28,87.28,16626.0,71.5954,71.6118,71.5708,71.5708,16626.0
2016-06-07 13:55:00,87.29,87.3,87.1,87.26,177011.0,71.579,71.5872,71.4232,71.5544,177011.0
2016-06-07 14:00:00,87.25,87.27,87.1,87.12,157080.0,71.5462,71.5626,71.4232,71.4396,157080.0
2016-06-07 14:05:00,87.12,87.2,87.09,87.2,90074.0,71.4396,71.5052,71.415,71.5052,90074.0
2016-06-07 14:10:00,87.2,87.2,87.14,87.19,27063.0,71.5052,71.5052,71.456,71.497,27063.0
2016-06-07 14:15:00,87.19,87.2,87.16,87.17,16753.0,71.497,71.5052,71.4724,71.4806,16753.0
2016-06-07 14:20:00,87.17,87.2,87.16,87.18,31485.0,71.4806,71.5052,71.4724,71.4888,31485.0
2016-06-07 14:25:00,87.19,87.21,87.18,87.18,22186.0,71.497,71.5134,71.4888,71.4888,22186.0
2016-06-07 14:30:00,87.18,87.2,87.18,87.18,16291.0,71.4888,71.5052,71.4888,71.4888,16291.0
2016-06-07 14:35:00,87.18,87.19,87.14,87.15,15893.0,71.4888,71.497,71.456,71.4642,15893.0
2016-06-07 14:40:00,87.15,87.19,87.14,87.19,10122.0,71.4642,71.497,71.456,71.497,10122.0
2016-06-07 14:45:00,87.19,87.2,87.16,87.17,24033.0,71.497,71.5052,71.4724,71.4806,24033.0
2016-06-07 14:50:00,87.17,87.19,87.16,87.16,10392.0,71.4806,71.497,71.4724,71.4724,10392.0
2016-06-07 14:55:00,87.16,87.18,87.07,87.09,23734.0,71.4724,71.4888,71.3986,71.415,23734.0
2016-06-07 15:00:00,87.09,87.13,87.04,87.05,40425.0,71.415,71.4478,71.374,71.3822,40425.0
2016-06-07 15:05:00,87.05,87.06,86.99,87.01,34282.0,71.3822,71.3904,71.3329,71.3493,34282.0
2016-06-07 15:10:00,87.02,87.04,87.01,87.02,16356.0,71.3575,71.374,71.3493,71.3575,16356.0
2016-06-07 15:15:00,87.01,87.02,86.97,86.98,20887.0,71.3493,71.3575,71.3165,71.3247,20887.0
2016-06-07 15:20:00,86.98,87.01,86.98,87.0,19275.0,71.3247,71.3493,71.3247,71.3411,19275.0
2016-06-07 15:25:00,87.0,87.0,86.93,86.95,53890.0,71.3411,71.3411,71.2837,71.3001,53890.0
2016-06-07 15:30:00,86.95,86.95,86.9,86.91,32993.0,71.3001,71.3001,71.2591,71.2673,32993.0
2016-06-07 15:35:00,86.91,86.93,86.83,86.86,39057.0,71.2673,71.2837,71.2017,71.2263,39057.0
2016-06-07 15:40:00,86.86,86.86,86.79,86.81,35944.0,71.2263,71.2263,71.1689,71.1853,35944.0
2016-06-07 15:45:00,86.81,86.88,86.79,86.82,40751.0,71.1853,71.2427,71.1689,71.1935,40751.0
2016-06-07 15:50:00,86.8,86.85,86.79,86.83,51531.0,71.1771,71.2181,71.1689,71.2017,51531.0
2016-06-07 15:55:00,86.84,86.89,86.81,86.88,89312.0,71.2099,71.2509,71.1853,71.2427,89312.0
2016-06-08 09:30:00,86.6,86.7,86.31,86.47,49800.0,71.4447,71.5272,71.2054,71.3374,49800.0
2016-06-08 09:35:00,86.54,86.73,86.51,86.69,20506.0,71.3952,71.5519,71.3704,71.5189,20506.0
2016-06-08 09:40:00,86.69,86.81,86.68,86.77,27583.0,71.5189,71.6179,71.5107,71.5849,27583.0
2016-06-08 09:45:00,86.79,86.98,86.75,86.97,59894.0,71.6014,71.7582,71.5684,71.7499,59894.0
2016-06-08 09:50:00,86.97,87.04,86.96,86.97,41294.0,71.7499,71.8077,71.7417,71.7499,41294.0
2016-06-08 09:55:00,86.96,87.01,86.93,86.97,31083.0,71.7417,71.7829,71.7169,71.7499,31083.0
2016-06-08 10:00:00,86.96,87.08,86.93,87.05,70947.0,71.7417,71.8407,71.7169,71.8159,70947.0
2016-06-08 10:05:00,87.06,87.06,86.94,86.94,15683.0,71.8242,71.8242,71.7252,71.7252,15683.0
2016-06-08 10:10:00,86.91,86.92,86.8,86.81,24245.0,71.7004,71.7087,71.6097,71.6179,24245.0
2016-06-08 10:15:00,86.82,86.84,86.71,86.75,14716.0,71.6262,71.6427,71.5354,71.5684,14716.0
2016-06-08 10:20:00,86.76,86.86,86.75,86.83,13788.0,71.5767,71.6592,71.5684,71.6344,13788.0
2016-06-08 10:25:00,86.84,86.88,86.81,86.87,10769.0,71.6427,71.6757,71.6179,71.6674,10769.0
2016-06-08 10:30:00,86.85,86.94,86.8,86.92,25376.0,71.6509,71.7252,71.6097,71.7087,25376.0
2016-06-08 10:35:00,86.92,86.97,86.92,86.97,12354.0,71.7087,71.7499,71.7087,71.7499,12354.0
2016-06-08 10:40:00,86.97,87.03,86.91,86.97,28702.0,71.7499,71.7994,71.7004,71.7499,28702.0
2016-06-08 10:45:00,86.96,86.98,86.92,86.97,18351.0,71.7417,71.7582,71.7087,71.7499,18351.0
2016-06-08 10:50:00,86.98,86.98,86.92,86.98,24314.0,71.7582,71.7582,71.7087,71.7582,24314.0
2016-06-08 10:55:00,86.97,87.02,86.97,87.01,11796.0,71.7499,71.7912,71.7499,71.7829,11796.0
2016-06-08 11:00:00,87.01,87.01,86.91,86.94,26651.0,71.7829,71.7829,71.7004,71.7252,26651.0
2016-06-08 11:05:00,86.95,86.98,86.9,86.94,14977.0,71.7334,71.7582,71.6922,71.7252,14977.0
2016-06-08 11:10:00,86.94,87.06,86.92,87.06,18396.0,71.7252,71.8242,71.7087,71.8242,18396.0
2016-06-08 11:15:00,87.06,87.13,87.04,87.09,24512.0,71.8242,71.8819,71.8077,71.8489,24512.0
2016-06-08 11:20:00,87.09,87.12,87.06,87.07,10480.0,71.8489,71.8737,71.8242,71.8324,10480.0
2016-06-08 11:25:00,87.07,87.15,87.06,87.06,11510.0,71.8324,71.8984,71.8242,71.8242,11510.0
2016-06-08 11:30:00,87.07,87.12,87.04,87.11,16336.0,71.8324,71.8737,71.8077,71.8654,16336.0
2016-06-08 11:35:00,87.1,87.13,87.08,87.09,20556.0,71.8572,71.8819,71.8407,71.8489,20556.0
2016-06-08 11:40:00,87.1,87.12,87.09,87.1,8755.0,71.8572,71.8737,71.8489,71.8572,8755.0
2016-06-08 11:45:00,87.11,87.12,87.09,87.09,10447.0,71.8654,71.8737,71.8489,71.8489,10447.0
2016-06-08 11:50:00,87.09,87.1,86.99,87.04,15708.0,71.8489,71.8572,71.7664,71.8077,15708.0
2016-06-08 11:55:00,87.05,87.06,86.96,86.98,11508.0,71.8159,71.8242,71.7417,71.7582,11508.0
2016-06-08 12:00:00,86.98,87.01,86.98,87.0,10385.0,71.7582,71.7829,71.7582,71.7747,10385.0
2016-06-08 12:05:00,87.0,87.01,86.97,86.98,13354.0,71.7747,71.7829,71.7499,71.7582,13354.0
2016-06-08 12:10:00,86.99,87.01,86.97,86.99,21524.0,71.7664,71.7829,71.7499,71.7664,21524.0
2016-06-08 12:15:00,87.0,87.01,86.97,86.98,12303.0,71.7747,71.7829,71.7499,71.7582,12303.0
2016-06-08 12:20:00,86.99,87.07,86.98,87.05,21782.0,71.7664,71.8324,71.7582,71.8159,21782.0
2016-06-08 12:25:00,87.04,87.05,87.02,87.02,8526.0,71.8077,71.8159,71.7912,71.7912,8526.0
2016-06-08 12:30:00,87.03,87.04,87.0,87.0,8989.0,71.7994,71.8077,71.7747,71.7747,8989.0
2016-06-08 12:35:00,87.01,87.03,87.0,87.01,12570.0,71.7829,71.7994,71.7747,71.7829,12570.0
2016-06-08 12:40:00,87.0,87.0,86.94,86.95,4987.0,71.7747,71.7747,71.7252,71.7334,4987.0
2016-06-08 12:45:00,86.94,86.98,86.92,86.95,9158.0,71.7252,71.7582,71.7087,71.7334,9158.0
2016-06-08 12:50:00,86.94,87.0,86.93,86.99,22593.0,71.7252,71.7747,71.7169,71.7664,22593.0
2016-06-08 12:55:00,86.98,87.0,86.95,87.0,5748.0,71.7582,71.7747,71.7334,71.7747,5748.0
2016-06-08 13:00:00,87.0,87.01,86.97,87.0,27957.0,71.7747,71.7829,71.7499,71.7747,27957.0
2016-06-08 13:05:00,87.0,87.07,87.0,87.05,13494.0,71.7747,71.8324,71.7747,71.8159,13494.0
2016-06-08 13:10:00,87.04,87.1,87.03,87.08,5807.0,71.8077,71.8572,71.7994,71.8407,5807.0
2016-06-08 13:15:00,87.09,87.13,87.05,87.12,8967.0,71.8489,71.8819,71.8159,71.8737,8967.0
2016-06-08 13:20:00,87.14,87.14,87.01,87.03,7051.0,71.8902,71.8902,71.7829,71.7994,7051.0
2016-06-08 13:25:00,87.03,87.05,86.93,86.93,12913.0,71.7994,71.8159,71.7169,71.7169,12913.0
2016-06-08 13:30:00,86.93,87.07,86.93,87.05,20353.0,71.7169,71.8324,71.7169,71.8159,20353.0
2016-06-08 13:35:00,87.05,87.07,87.01,87.03,5924.0,71.8159,71.8324,71.7829,71.7994,5924.0
2016-06-08 13:40:00,87.03,87.04,86.96,86.98,14603.0,71.7994,71.8077,71.7417,71.7582,14603.0
2016-06-08 13:45:00,86.98,87.0,86.96,86.98,7621.0,71.7582,71.7747,71.7417,71.7582,7621.0
2016-06-08 13:50:00,86.98,87.03,86.97,87.01,9278.0,71.7582,71.7994,71.7499,71.7829,9278.0
2016-06-08 13:55:00,87.02,87.05,87.01,87.04,8096.0,71.7912,71.8159,71.7829,71.8077,8096.0
2016-06-08 14:00:00,87.05,87.05,86.94,87.01,20183.0,71.8159,71.8159,71.7252,71.7829,20183.0
2016-06-08 14:05:00,87.01,87.05,87.0,87.04,11672.0,71.7829,71.8159,71.7747,71.8077,11672.0
2016-06-08 14:10:00,87.04,87.06,87.01,87.03,13258.0,71.8077,71.8242,71.7829,71.7994,13258.0
2016-06-08 14:15:00,87.02,87.09,87.02,87.06,14237.0,71.7912,71.8489,71.7912,71.8242,14237.0
2016-06-08 14:20:00,87.07,87.12,87.06,87.11,14400.0,71.8324,71.8737,71.8242,71.8654,14400.0
2016-06-08 14:25:00,87.12,87.14,87.09,87.14,13318.0,71.8737,71.8902,71.8489,71.8902,13318.0
2016-06-08 14:30:00,87.14,87.14,87.11,87.14,11655.0,71.8902,71.8902,71.8654,71.8902,11655.0
2016-06-08 14:35:00,87.15,87.21,87.15,87.17,21233.0,71.8984,71.9479,71.8984,71.9149,21233.0
2016-06-08 14:40:00,87.17,87.19,87.12,87.17,11390.0,71.9149,71.9314,71.8737,71.9149,11390.0
2016-06-08 14:45:00,87.16,87.21,87.15,87.16,15984.0,71.9067,71.9479,71.8984,71.9067,15984.0
2016-06-08 14:50:00,87.16,87.21,87.16,87.18,20049.0,71.9067,71.9479,71.9067,71.9232,20049.0
2016-06-08 14:55:00,87.18,87.21,87.18,87.2,11790.0,71.9232,71.9479,71.9232,71.9397,11790.0
2016-06-08 15:00:00,87.2,87.22,87.17,87.22,11605.0,71.9397,71.9562,71.9149,71.9562,11605.0
2016-06-08 15:05:00,87.21,87.22,87.17,87.2,12068.0,71.9479,71.9562,71.9149,71.9397,12068.0
2016-06-08 15:10:00,87.21,87.23,87.18,87.19,17377.0,71.9479,71.9644,71.9232,71.9314,17377.0
2016-06-08 15:15:00,87.19,87.2,87.16,87.19,9478.0,71.9314,71.9397,71.9067,71.9314,9478.0
2016-06-08 15:20:00,87.19,87.19,87.12,87.16,7612.0,71.9314,71.9314,71.8737,71.9067,7612.0
2016-06-08 15:25:00,87.17,87.18,87.14,87.15,14779.0,71.9149,71.9232,71.8902,71.8984,14779.0
2016-06-08 15:30:00,87.15,87.19,87.14,87.16,17120.0,71.8984,71.9314,71.8902,71.9067,17120.0
2016-06-08 15:35:00,87.16,87.18,87.14,87.17,22991.0,71.9067,71.9232,71.8902,71.9149,22991.0
2016-06-08 15:40:00,87.16,87.19,87.15,87.18,45248.0,71.9067,71.9314,71.8984,71.9232,45248.0
2016-06-08 15:45:00,87.17,87.2,87.17,87.19,21615.0,71.9149,71.9397,71.9149,71.9314,21615.0
2016-06-08 15:50:00,87.2,87.22,87.16,87.17,46316.0,71.9397,71.9562,71.9067,71.9149,46316.0
2016-06-08 15:55:00,87.17,87.23,87.16,87.23,63147.0,71.9149,71.9644,71.9067,71.9644,63147.0
2016-06-09 09:30:00,87.03,87.3,86.88,86.93,35357.0,71.7994,72.0222,71.6757,71.7169,35357.0
2016-06-09 09:35:00,86.93,87.09,86.93,87.09,19688.0,71.7169,71.8489,71.7169,71.8489,19688.0
2016-06-09 09:40:00,87.08,87.17,87.03,87.08,7953.0,71.8407,71.9149,71.7994,71.8407,7953.0
2016-06-09 09:45:00,87.05,87.23,86.96,87.21,13478.0,71.8159,71.9644,71.7417,71.9479,13478.0
2016-06-09 09:50:00,87.17,87.23,87.12,87.2,7125.0,71.9149,71.9644,71.8737,71.9397,7125.0
2016-06-09 09:55:00,87.19,87.23,87.1,87.18,10532.0,71.9314,71.9644,71.8572,71.9232,10532.0
2016-06-09 10:00:00,87.15,87.25,87.11,87.18,21136.0,71.8984,71.9809,71.8654,71.9232,21136.0
2016-06-09 10:05:00,87.17,87.22,87.11,87.21,23588.0,71.9149,71.9562,71.8654,71.9479,23588.0
2016-06-09 10:10:00,87.22,87.25,87.12,87.15,7798.0,71.9562,71.9809,71.8737,71.8984,7798.0
2016-06-09 10:15:00,87.15,87.26,87.14,87.22,14043.0,71.8984,71.9892,71.8902,71.9562,14043.0
2016-06-09 10:20:00,87.23,87.25,87.12,87.16,20079.0,71.9644,71.9809,71.8737,71.9067,20079.0
2016-06-09 10:25:00,87.17,87.21,87.13,87.2,15626.0,71.9149,71.9479,71.8819,71.9397,15626.0
2016-06-09 10:30:00,87.19,87.2,86.99,87.01,17971.0,71.9314,71.9397,71.7664,71.7829,17971.0
2016-06-09 10:35:00,86.99,87.11,86.97,87.1,10969.0,71.7664,71.8654,71.7499,71.8572,10969.0
2016-06-09 10:40:00,87.1,87.2,87.07,87.19,19600.0,71.8572,71.9397,71.8324,71.9314,19600.0
2016-06-09 10:45:00,87.2,87.24,87.18,87.22,4943.0,71.9397,71.9727,71.9232,71.9562,4943.0
2016-06-09 10:50:00,87.24,87.28,87.21,87.26,11280.0,71.9727,72.0057,71.9479,71.9892,11280.0
2016-06-09 10:55:00,87.28,87.29,87.24,87.27,8728.0,72.0057,72.0139,71.9727,71.9974,8728.0
2016-06-09 11:00:00,87.26,87.32,87.26,87.31,11707.0,71.9892,72.0387,71.9892,72.0304,11707.0
2016-06-09 11:05:00,87.31,87.33,87.26,87.26,10141.0,72.0304,72.0469,71.9892,71.9892,10141.0
2016-06-09 11:10:00,87.26,87.29,87.21,87.24,9345.0,71.9892,72.0139,71.9479,71.9727,9345.0
2016-06-09 11:15:00,87.24,87.27,87.2,87.2,10649.0,71.9727,71.9974,71.9397,71.9397,10649.0
2016-06-09 11:20:00,87.2,87.22,87.12,87.18,14955.0,71.9397,71.9562,71.8737,71.9232,14955.0
2016-06-09 11:25:00,87.18,87.24,87.18,87.19,11847.0,71.9232,71.9727,71.9232,71.9314,11847.0
2016-06-09 11:30:00,87.18,87.19,87.12,87.16,10663.0,71.9232,71.9314,71.8737,71.9067,10663.0
2016-06-09 11:35:00,87.17,87.18,87.14,87.17,12769.0,71.9149,71.9232,71.8902,71.9149,12769.0
2016-06-09 11:40:00,87.17,87.21,87.16,87.2,10399.0,71.9149,71.9479,71.9067,71.9397,10399.0
2016-06-09 11:45:00,87.19,87.2,87.14,87.15,10321.0,71.9314,71.9397,71.8902,71.8984,10321.0
2016-06-09 11:50:00,87.15,87.2,87.09,87.18,18790.0,71.8984,71.9397,71.8489,71.9232,18790.0
2016-06-09 11:55:00,87.17,87.17,87.13,87.15,7524.0,71.9149,71.9149,71.8819,71.8984,7524.0
2016-06-09 12:00:00,87.15,87.2,87.15,87.19,14640.0,71.8984,71.9397,71.8984,71.9314,14640.0
2016-06-09 12:05:00,87.2,87.25,87.2,87.24,14731.0,71.9397,71.9809,71.9397,71.9727,14731.0
2016-06-09 12:10:00,87.24,87.26,87.14,87.14,22852.0,71.9727,71.9892,71.8902,71.8902,22852.0
2016-06-09 12:15:00,87.14,87.21,87.13,87.16,13798.0,71.8902,71.9479,71.8819,71.9067,13798.0
2016-06-09 12:20:00,87.16,87.23,87.16,87.18,10272.0,71.9067,71.9644,71.9067,71.9232,10272.0
2016-06-09 12:25:00,87.18,87.22,87.17,87.19,7608.0,71.9232,71.9562,71.9149,71.9314,7608.0
2016-06-09 12:30:00,87.19,87.3,87.18,87.27,17855.0,71.9314,72.0222,71.9232,71.9974,17855.0
2016-06-09 12:35:00,87.28,87.28,87.26,87.28,1936.0,72.0057,72.0057,71.9892,72.0057,1936.0
2016-06-09 12:40:00,87.28,87.31,87.27,87.29,9470.0,72.0057,72.0304,71.9974,72.0139,9470.0
2016-06-09 12:45:00,87.29,87.35,87.28,87.33,7743.0,72.0139,72.0634,72.0057,72.0469,7743.0
2016-06-09 12:50:00,87.31,87.37,87.31,87.37,5083.0,72.0304,72.0799,72.0304,72.0799,5083.0
2016-06-09 12:55:00,87.38,87.42,87.36,87.38,18793.0,72.0882,72.1212,72.0717,72.0882,18793.0
2016-06-09 13:00:00,87.39,87.42,87.38,87.38,5200.0,72.0964,72.1212,72.0882,72.0882,5200.0
2016-06-09 13:05:00,87.38,87.41,87.37,87.4,5519.0,72.0882,72.1129,72.0799,72.1047,5519.0
2016-06-09 13:10:00,87.4,87.41,87.38,87.38,8686.0,72.1047,72.1129,72.0882,72.0882,8686.0
2016-06-09 13:15:00,87.39,87.52,87.39,87.5,15767.0,72.0964,72.2037,72.0964,72.1872,15767.0
2016-06-09 13:20:00,87.52,87.56,87.51,87.55,9323.0,72.2037,72.2367,72.1954,72.2284,9323.0
2016-06-09 13:25:00,87.54,87.55,87.49,87.5,6336.0,72.2202,72.2284,72.1789,72.1872,6336.0
2016-06-09 13:30:00,87.49,87.55,87.48,87.54,11275.0,72.1789,72.2284,72.1707,72.2202,11275.0
2016-06-09 13:35:00,87.54,87.54,87.48,87.51,20625.0,72.2202,72.2202,72.1707,72.1954,20625.0
2016-06-09 13:40:00,87.5,87.53,87.48,87.5,18493.0,72.1872,72.2119,72.1707,72.1872,18493.0
2016-06-09 13:45:00,87.49,87.49,87.45,87.47,7358.0,72.1789,72.1789,72.1459,72.1624,7358.0
2016-06-09 13:50:00,87.46,87.46,87.31,87.37,12668.0,72.1542,72.1542,72.0304,72.0799,12668.0
2016-06-09 13:55:00,87.37,87.46,87.36,87.44,12216.0,72.0799,72.1542,72.0717,72.1377,12216.0
2016-06-09 14:00:00,87.44,87.45,87.38,87.39,17339.0,72.1377,72.1459,72.0882,72.0964,17339.0
2016-06-09 14:05:00,87.4,87.42,87.34,87.35,6953.0,72.1047,72.1212,72.0552,72.0634,6953.0
2016-06-09 14:10:00,87.35,87.47,87.34,87.47,7918.0,72.0634,72.1624,72.0552,72.1624,7918.0
2016-06-09 14:15:00,87.48,87.48,87.43,87.44,6347.0,72.1707,72.1707,72.1294,72.1377,6347.0
2016-06-09 14:20:00,87.42,87.43,87.39,87.42,5163.0,72.1212,72.1294,72.0964,72.1212,5163.0
2016-06-09 14:25:00,87.43,87.48,87.39,87.39,10229.0,72.1294,72.1707,72.0964,72.0964,10229.0
2016-06-09 14:30:00,87.4,87.49,87.4,87.49,8677.0,72.1047,72.1789,72.1047,72.1789,8677.0
2016-06-09 14:35:00,87.49,87.5,87.47,87.49,11313.0,72.1789,72.1872,72.1624,72.1789,11313.0
2016-06-09 14:40:00,87.5,87.51,87.48,87.5,43984.0,72.1872,72.1954,72.1707,72.1872,43984.0
2016-06-09 14:45:00,87.5,87.55,87.47,87.49,33013.0,72.1872,72.2284,72.1624,72.1789,33013.0
2016-06-09 14:50:00,87.49,87.5,87.47,87.49,6636.0,72.1789,72.1872,72.1624,72.1789,6636.0
2016-06-09 14:55:00,87.49,87.52,87.47,87.51,56122.0,72.1789,72.2037,72.1624,72.1954,56122.0
2016-06-09 15:00:00,87.51,87.54,87.5,87.51,22107.0,72.1954,72.2202,72.1872,72.1954,22107.0
2016-06-09 15:05:00,87.51,87.56,87.49,87.56,40189.0,72.1954,72.2367,72.1789,72.2367,40189.0
2016-06-09 15:10:00,87.56,87.56,87.52,87.53,19343.0,72.2367,72.2367,72.2037,72.2119,19343.0
2016-06-09 15:15:00,87.53,87.54,87.48,87.51,9403.0,72.2119,72.2202,72.1707,72.1954,9403.0
2016-06-09 15:20:00,87.51,87.51,87.46,87.49,12102.0,72.1954,72.1954,72.1542,72.1789,12102.0
2016-06-09 15:25:00,87.5,87.56,87.48,87.54,9875.0,72.1872,72.2367,72.1707,72.2202,9875.0
2016-06-09 15:30:00,87.53,87.58,87.53,87.58,9396.0,72.2119,72.2532,72.2119,72.2532,9396.0
2016-06-09 15:35:00,87.57,87.58,87.56,87.58,28809.0,72.2449,72.2532,72.2367,72.2532,28809.0
2016-06-09 15:40:00,87.59,87.62,87.58,87.61,39580.0,72.2614,72.2862,72.2532,72.2779,39580.0
2016-06-09 15:45:00,87.6,87.64,87.59,87.64,51328.0,72.2697,72.3027,72.2614,72.3027,51328.0
2016-06-09 15:50:00,87.64,87.66,87.62,87.64,25798.0,72.3027,72.3192,72.2862,72.3027,25798.0
2016-06-09 15:55:00,87.63,87.64,87.61,87.63,55638.0,72.2944,72.3027,72.2779,72.2944,55638.0
2016-06-10 09:30:00,86.55,87.31,86.52,86.88,52560.0,71.4034,72.0304,71.3787,71.6757,52560.0
2016-06-10 09:35:00,86.91,86.99,86.76,86.76,5619.0,71.7004,71.7664,71.5767,71.5767,5619.0
2016-06-10 09:40:00,86.84,86.85,86.76,86.85,3692.0,71.6427,71.6509,71.5767,71.6509,3692.0
2016-06-10 09:45:00,86.79,86.82,86.72,86.79,7489.0,71.6014,71.6262,71.5437,71.6014,7489.0
2016-06-10 09:50:00,86.83,86.83,86.68,86.68,14251.0,71.6344,71.6344,71.5107,71.5107,14251.0
2016-06-10 09:55:00,86.73,86.78,86.65,86.74,14909.0,71.5519,71.5932,71.4859,71.5602,14909.0
2016-06-10 10:00:00,86.71,86.77,86.66,86.66,8839.0,71.5354,71.5849,71.4942,71.4942,8839.0
2016-06-10 10:05:00,86.65,86.73,86.65,86.68,7498.0,71.4859,71.5519,71.4859,71.5107,7498.0
2016-06-10 10:10:00,86.66,86.73,86.66,86.7,11126.0,71.4942,71.5519,71.4942,71.5272,11126.0
2016-06-10 10:15:00,86.73,86.83,86.7,86.83,12098.0,71.5519,71.6344,71.5272,71.6344,12098.0
2016-06-10 10:20:00,86.81,86.9,86.8,86.9,12512.0,71.6179,71.6922,71.6097,71.6922,12512.0
2016-06-10 10:25:00,86.89,87.07,86.88,87.06,11040.0,71.6839,71.8324,71.6757,71.8242,11040.0
2016-06-10 10:30:00,87.05,87.15,87.04,87.13,9163.0,71.8159,71.8984,71.8077,71.8819,9163.0
2016-06-10 10:35:00,87.12,87.15,87.03,87.03,7601.0,71.8737,71.8984,71.7994,71.7994,7601.0
2016-06-10 10:40:00,87.03,87.04,86.96,87.0,14029.0,71.7994,71.8077,71.7417,71.7747,14029.0
2016-06-10 10:45:00,87.0,87.0,86.92,86.93,8736.0,71.7747,71.7747,71.7087,71.7169,8736.0
2016-06-10 10:50:00,86.94,86.99,86.93,86.93,13111.0,71.7252,71.7664,71.7169,71.7169,13111.0
2016-06-10 10:55:00,86.94,87.01,86.93,86.98,16761.0,71.7252,71.7829,71.7169,71.7582,16761.0
2016-06-10 11:00:00,86.97,87.01,86.94,86.95,15394.0,71.7499,71.7829,71.7252,71.7334,15394.0
2016-06-10 11:05:00,86.93,87.0,86.91,86.98,21185.0,71.7169,71.7747,71.7004,71.7582,21185.0
2016-06-10 11:10:00,86.99,87.01,86.93,86.94,14004.0,71.7664,71.7829,71.7169,71.7252,14004.0
2016-06-10 11:15:00,86.95,86.96,86.9,86.92,32917.0,71.7334,71.7417,71.6922,71.7087,32917.0
2016-06-10 11:20:00,86.93,86.98,86.84,86.98,38830.0,71.7169,71.7582,71.6427,71.7582,38830.0
2016-06-10 11:25:00,86.97,87.02,86.92,86.93,8815.0,71.7499,71.7912,71.7087,71.7169,8815.0
2016-06-10 11:30:00,86.92,86.97,86.9,86.93,10182.0,71.7087,71.7499,71.6922,71.7169,10182.0
2016-06-10 11:35:00,86.94,86.94,86.9,86.92,11606.0,71.7252,71.7252,71.6922,71.7087,11606.0
2016-06-10 11:40:00,86.92,86.94,86.84,86.85,6857.0,71.7087,71.7252,71.6427,71.6509,6857.0
2016-06-10 11:45:00,86.86,86.89,86.86,86.89,6600.0,71.6592,71.6839,71.6592,71.6839,6600.0
2016-06-10 11:50:00,86.89,86.9,86.86,86.89,21947.0,71.6839,71.6922,71.6592,71.6839,21947.0
2016-06-10 11:55:00,86.88,86.94,86.86,86.93,9004.0,71.6757,71.7252,71.6592,71.7169,9004.0
2016-06-10 12:00:00,86.94,86.97,86.92,86.94,7023.0,71.7252,71.7499,71.7087,71.7252,7023.0
2016-06-10 12:05:00,86.93,86.93,86.85,86.87,6428.0,71.7169,71.7169,71.6509,71.6674,6428.0
2016-06-10 12:10:00,86.87,86.88,86.8,86.81,3822.0,71.6674,71.6757,71.6097,71.6179,3822.0
2016-06-10 12:15:00,86.81,86.85,86.8,86.81,16598.0,71.6179,71.6509,71.6097,71.6179,16598.0
2016-06-10 12:20:00,86.81,86.82,86.76,86.8,18589.0,71.6179,71.6262,71.5767,71.6097,18589.0
2016-06-10 12:25:00,86.8,86.84,86.78,86.82,11888.0,71.6097,71.6427,71.5932,71.6262,11888.0
2016-06-10 12:30:00,86.83,86.83,86.79,86.82,10913.0,71.6344,71.6344,71.6014,71.6262,10913.0
2016-06-10 12:35:00,86.83,86.9,86.82,86.89,7928.0,71.6344,71.6922,71.6262,71.6839,7928.0
2016-06-10 12:40:00,86.88,86.93,86.87,86.92,5616.0,71.6757,71.7169,71.6674,71.7087,5616.0
2016-06-10 12:45:00,86.92,86.93,86.88,86.91,7051.0,71.7087,71.7169,71.6757,71.7004,7051.0
2016-06-10 12:50:00,86.9,86.94,86.88,86.94,9726.0,71.6922,71.7252,71.6757,71.7252,9726.0
2016-06-10 12:55:00,86.93,86.97,86.91,86.97,8100.0,71.7169,71.7499,71.7004,71.7499,8100.0
2016-06-10 13:00:00,86.96,86.99,86.91,86.98,10900.0,71.7417,71.7664,71.7004,71.7582,10900.0
2016-06-10 13:05:00,86.98,86.98,86.95,86.96,4657.0,71.7582,71.7582,71.7334,71.7417,4657.0
2016-06-10 13:10:00,86.98,87.02,86.96,86.97,8688.0,71.7582,71.7912,71.7417,71.7499,8688.0
2016-06-10 13:15:00,86.98,87.02,86.97,86.98,5315.0,71.7582,71.7912,71.7499,71.7582,5315.0
2016-06-10 13:20:00,86.97,87.05,86.96,87.03,2860.0,71.7499,71.8159,71.7417,71.7994,2860.0
2016-06-10 13:25:00,87.04,87.05,87.01,87.02,4270.0,71.8077,71.8159,71.7829,71.7912,4270.0
2016-06-10 13:30:00,86.99,86.99,86.87,86.89,5500.0,71.7664,71.7664,71.6674,71.6839,5500.0
2016-06-10 13:35:00,86.88,86.92,86.86,86.92,14237.0,71.6757,71.7087,71.6592,71.7087,14237.0
2016-06-10 13:40:00,86.91,86.94,86.89,86.9,14445.0,71.7004,71.7252,71.6839,71.6922,14445.0
2016-06-10 13:45:00,86.91,86.91,86.79,86.79,37715.0,71.7004,71.7004,71.6014,71.6014,37715.0
2016-06-10 13:50:00,86.77,86.8,86.75,86.79,20119.0,71.5849,71.6097,71.5684,71.6014,20119.0
2016-06-10 13:55:00,86.78,86.82,86.72,86.74,7673.0,71.5932,71.6262,71.5437,71.5602,7673.0
2016-06-10 14:00:00,86.75,86.77,86.69,86.76,20528.0,71.5684,71.5849,71.5189,71.5767,20528.0
2016-06-10 14:05:00,86.76,86.8,86.7,86.72,28078.0,71.5767,71.6097,71.5272,71.5437,28078.0
2016-06-10 14:10:00,86.72,86.76,86.7,86.71,12946.0,71.5437,71.5767,71.5272,71.5354,12946.0
2016-06-10 14:15:00,86.71,86.74,86.67,86.72,10934.0,71.5354,71.5602,71.5024,71.5437,10934.0
2016-06-10 14:20:00,86.73,86.8,86.71,86.79,21555.0,71.5519,71.6097,71.5354,71.6014,21555.0
2016-06-10 14:25:00,86.79,86.84,86.77,86.78,10848.0,71.6014,71.6427,71.5849,71.5932,10848.0
2016-06-10 14:30:00,86.79,86.79,86.72,86.76,6496.0,71.6014,71.6014,71.5437,71.5767,6496.0
2016-06-10 14:35:00,86.75,86.85,86.75,86.83,14077.0,71.5684,71.6509,71.5684,71.6344,14077.0
2016-06-10 14:40:00,86.84,86.84,86.78,86.78,6515.0,71.6427,71.6427,71.5932,71.5932,6515.0
2016-06-10 14:45:00,86.78,86.82,86.75,86.81,33163.0,71.5932,71.6262,71.5684,71.6179,33163.0
2016-06-10 14:50:00,86.81,86.82,86.79,86.82,23709.0,71.6179,71.6262,71.6014,71.6262,23709.0
2016-06-10 14:55:00,86.82,86.84,86.79,86.83,9844.0,71.6262,71.6427,71.6014,71.6344,9844.0
2016-06-10 15:00:00,86.82,86.83,86.76,86.78,7720.0,71.6262,71.6344,71.5767,71.5932,7720.0
2016-06-10 15:05:00,86.8,86.81,86.79,86.81,10584.0,71.6097,71.6179,71.6014,71.6179,10584.0
2016-06-10 15:10:00,86.8,86.81,86.78,86.79,22395.0,71.6097,71.6179,71.5932,71.6014,22395.0
2016-06-10 15:15:00,86.78,86.84,86.77,86.8,8418.0,71.5932,71.6427,71.5849,71.6097,8418.0
2016-06-10 15:20:00,86.81,86.9,86.81,86.9,11902.0,71.6179,71.6922,71.6179,71.6922,11902.0
2016-06-10 15:25:00,86.91,86.93,86.9,86.92,13713.0,71.7004,71.7169,71.6922,71.7087,13713.0
2016-06-10 15:30:00,86.93,87.0,86.92,86.99,19575.0,71.7169,71.7747,71.7087,71.7664,19575.0
2016-06-10 15:35:00,86.99,87.01,86.95,87.01,33584.0,71.7664,71.7829,71.7334,71.7829,33584.0
2016-06-10 15:40:00,87.01,87.02,86.99,87.01,19492.0,71.7829,71.7912,71.7664,71.7829,19492.0
2016-06-10 15:45:00,87.01,87.19,87.0,87.18,43492.0,71.7829,71.9314,71.7747,71.9232,43492.0
2016-06-10 15:50:00,87.17,87.18,87.08,87.09,44627.0,71.9149,71.9232,71.8407,71.8489,44627.0
2016-06-10 15:55:00,87.09,87.14,87.08,87.1,96994.0,71.8489,71.8902,71.8407,71.8572,96994.0
2016-06-13 09:30:00,87.02,87.42,86.91,87.23,53123.0,71.7912,72.1212,71.7004,71.9644,53123.0
2016-06-13 09:35:00,87.19,87.33,87.05,87.31,24817.0,71.9314,72.0469,71.8159,72.0304,24817.0
2016-06-13 09:40:00,87.28,87.35,87.08,87.08,13130.0,72.0057,72.0634,71.8407,71.8407,13130.0
2016-06-13 09:45:00,87.13,87.25,87.06,87.17,12067.0,71.8819,71.9809,71.8242,71.9149,12067.0
2016-06-13 09:50:00,87.18,87.3,87.18,87.28,18398.0,71.9232,72.0222,71.9232,72.0057,18398.0
2016-06-13 09:55:00,87.27,87.3,87.24,87.27,51221.0,71.9974,72.0222,71.9727,71.9974,51221.0
2016-06-13 10:00:00,87.28,87.35,87.23,87.23,24453.0,72.0057,72.0634,71.9644,71.9644,24453.0
2016-06-13 10:05:00,87.24,87.24,87.15,87.16,76318.0,71.9727,71.9727,71.8984,71.9067,76318.0
2016-06-13 10:10:00,87.17,87.36,87.17,87.3,22271.0,71.9149,72.0717,71.9149,72.0222,22271.0
2016-06-13 10:15:00,87.31,87.42,87.29,87.35,26015.0,72.0304,72.1212,72.0139,72.0634,26015.0
2016-06-13 10:20:00,87.37,87.41,87.3,87.37,46440.0,72.0799,72.1129,72.0222,72.0799,46440.0
2016-06-13 10:25:00,87.36,87.44,87.32,87.36,25617.0,72.0717,72.1377,72.0387,72.0717,25617.0
2016-06-13 10:30:00,87.39,87.45,87.32,87.32,12041.0,72.0964,72.1459,72.0387,72.0387,12041.0
2016-06-13 10:35:00,87.33,87.38,87.29,87.34,78636.0,72.0469,72.0882,72.0139,72.0552,78636.0
2016-06-13 10:40:00,87.34,87.4,87.31,87.35,58042.0,72.0552,72.1047,72.0304,72.0634,58042.0
2016-06-13 10:45:00,87.36,87.4,87.3,87.35,19186.0,72.0717,72.1047,72.0222,72.0634,19186.0
2016-06-13 10:50:00,87.34,87.4,87.29,87.37,56513.0,72.0552,72.1047,72.0139,72.0799,56513.0
2016-06-13 10:55:00,87.39,87.42,87.37,87.37,69436.0,72.0964,72.1212,72.0799,72.0799,69436.0
2016-06-13 11:00:00,87.38,87.41,87.28,87.41,30190.0,72.0882,72.1129,72.0057,72.1129,30190.0
2016-06-13 11:05:00,87.41,87.48,87.39,87.46,32557.0,72.1129,72.1707,72.0964,72.1542,32557.0
2016-06-13 11:10:00,87.47,87.54,87.44,87.49,26213.0,72.1624,72.2202,72.1377,72.1789,26213.0
2016-06-13 11:15:00,87.5,87.51,87.44,87.44,22103.0,72.1872,72.1954,72.1377,72.1377,22103.0
2016-06-13 11:20:00,87.43,87.48,87.4,87.41,13681.0,72.1294,72.1707,72.1047,72.1129,13681.0
2016-06-13 11:25:00,87.4,87.48,87.37,87.48,14605.0,72.1047,72.1707,72.0799,72.1707,14605.0
2016-06-13 11:30:00,87.48,87.48,87.39,87.41,30562.0,72.1707,72.1707,72.0964,72.1129,30562.0
2016-06-13 11:35:00,87.4,87.45,87.36,87.41,122439.0,72.1047,72.1459,72.0717,72.1129,122439.0
2016-06-13 11:40:00,87.4,87.44,87.39,87.43,14939.0,72.1047,72.1377,72.0964,72.1294,14939.0
2016-06-13 11:45:00,87.43,87.45,87.4,87.42,22033.0,72.1294,72.1459,72.1047,72.1212,22033.0
2016-06-13 11:50:00,87.42,87.42,87.33,87.35,32405.0,72.1212,72.1212,72.0469,72.0634,32405.0
2016-06-13 11:55:00,87.34,87.34,87.28,87.34,14992.0,72.0552,72.0552,72.0057,72.0552,14992.0
2016-06-13 12:00:00,87.35,87.37,87.3,87.37,8436.0,72.0634,72.0799,72.0222,72.0799,8436.0
2016-06-13 12:05:00,87.36,87.41,87.36,87.4,15169.0,72.0717,72.1129,72.0717,72.1047,15169.0
2016-06-13 12:10:00,87.39,87.41,87.37,87.4,11457.0,72.0964,72.1129,72.0799,72.1047,11457.0
2016-06-13 12:15:00,87.4,87.48,87.4,87.47,13873.0,72.1047,72.1707,72.1047,72.1624,13873.0
2016-06-13 12:20:00,87.47,87.63,87.43,87.5,59443.0,72.1624,72.2944,72.1294,72.1872,59443.0
2016-06-13 12:25:00,87.49,87.55,87.48,87.51,18618.0,72.1789,72.2284,72.1707,72.1954,18618.0
2016-06-13 12:30:00,87.51,87.55,87.5,87.51,19943.0,72.1954,72.2284,72.1872,72.1954,19943.0
2016-06-13 12:35:00,87.51,87.55,87.47,87.51,17737.0,72.1954,72.2284,72.1624,72.1954,17737.0
2016-06-13 12:40:00,87.51,87.62,87.5,87.57,13489.0,72.1954,72.2862,72.1872,72.2449,13489.0
2016-06-13 12:45:00,87.57,87.57,87.49,87.5,10989.0,72.2449,72.2449,72.1789,72.1872,10989.0
2016-06-13 12:50:00,87.52,87.64,87.52,87.63,59878.0,72.2037,72.3027,72.2037,72.2944,59878.0
2016-06-13 12:55:00,87.63,87.67,87.61,87.64,36904.0,72.2944,72.3274,72.2779,72.3027,36904.0
2016-06-13 13:00:00,87.63,87.66,87.56,87.57,7864.0,72.2944,72.3192,72.2367,72.2449,7864.0
2016-06-13 13:05:00,87.57,87.57,87.49,87.5,16514.0,72.2449,72.2449,72.1789,72.1872,16514.0
2016-06-13 13:10:00,87.51,87.58,87.46,87.56,17050.0,72.1954,72.2532,72.1542,72.2367,17050.0
2016-06-13 13:15:00,87.55,87.55,87.4,87.41,11062.0,72.2284,72.2284,72.1047,72.1129,11062.0
2016-06-13 13:20:00,87.41,87.56,87.41,87.52,9310.0,72.1129,72.2367,72.1129,72.2037,9310.0
2016-06-13 13:25:00,87.51,87.56,87.49,87.56,10445.0,72.1954,72.2367,72.1789,72.2367,10445.0
2016-06-13 13:30:00,87.56,87.56,87.51,87.51,13536.0,72.2367,72.2367,72.1954,72.1954,13536.0
2016-06-13 13:35:00,87.51,87.52,87.36,87.38,12568.0,72.1954,72.2037,72.0717,72.0882,12568.0
2016-06-13 13:40:00,87.37,87.53,87.33,87.53,13639.0,72.0799,72.2119,72.0469,72.2119,13639.0
2016-06-13 13:45:00,87.52,87.54,87.48,87.5,8681.0,72.2037,72.2202,72.1707,72.1872,8681.0
2016-06-13 13:50:00,87.51,87.53,87.3,87.31,25993.0,72.1954,72.2119,72.0222,72.0304,25993.0
2016-06-13 13:55:00,87.3,87.35,87.28,87.32,19854.0,72.0222,72.0634,72.0057,72.0387,19854.0
2016-06-13 14:00:00,87.33,87.36,87.28,87.36,24248.0,72.0469,72.0717,72.0057,72.0717,24248.0
2016-06-13 14:05:00,87.36,87.4,87.36,87.39,8744.0,72.0717,72.1047,72.0717,72.0964,8744.0
2016-06-13 14:10:00,87.39,87.47,87.39,87.45,10978.0,72.0964,72.1624,72.0964,72.1459,10978.0
2016-06-13 14:15:00,87.44,87.44,87.34,87.39,23302.0,72.1377,72.1377,72.0552,72.0964,23302.0
2016-06-13 14:20:00,87.38,87.39,87.29,87.33,11565.0,72.0882,72.0964,72.0139,72.0469,11565.0
2016-06-13 14:25:00,87.32,87.36,87.29,87.35,14235.0,72.0387,72.0717,72.0139,72.0634,14235.0
2016-06-13 14:30:00,87.35,87.38,87.31,87.36,47261.0,72.0634,72.0882,72.0304,72.0717,47261.0
2016-06-13 14:35:00,87.35,87.39,87.35,87.38,22050.0,72.0634,72.0964,72.0634,72.0882,22050.0
2016-06-13 14:40:00,87.38,87.47,87.38,87.47,21686.0,72.0882,72.1624,72.0882,72.1624,21686.0
2016-06-13 14:45:00,87.46,87.46,87.36,87.38,8496.0,72.1542,72.1542,72.0717,72.0882,8496.0
2016-06-13 14:50:00,87.37,87.39,87.31,87.39,15395.0,72.0799,72.0964,72.0304,72.0964,15395.0
2016-06-13 14:55:00,87.39,87.4,87.3,87.34,13641.0,72.0964,72.1047,72.0222,72.0552,13641.0
2016-06-13 15:00:00,87.34,87.38,87.3,87.37,34503.0,72.0552,72.0882,72.0222,72.0799,34503.0
2016-06-13 15:05:00,87.36,87.36,87.23,87.23,39436.0,72.0717,72.0717,71.9644,71.9644,39436.0
2016-06-13 15:10:00,87.24,87.29,87.15,87.17,43043.0,71.9727,72.0139,71.8984,71.9149,43043.0
2016-06-13 15:15:00,87.18,87.25,87.18,87.25,27009.0,71.9232,71.9809,71.9232,71.9809,27009.0
2016-06-13 15:20:00,87.24,87.3,87.23,87.23,32772.0,71.9727,72.0222,71.9644,71.9644,32772.0
2016-06-13 15:25:00,87.24,87.26,87.19,87.23,38028.0,71.9727,71.9892,71.9314,71.9644,38028.0
2016-06-13 15:30:00,87.24,87.33,87.23,87.26,67854.0,71.9727,72.0469,71.9644,71.9892,67854.0
2016-06-13 15:35:00,87.25,87.26,87.19,87.23,39773.0,71.9809,71.9892,71.9314,71.9644,39773.0
2016-06-13 15:40:00,87.23,87.23,87.05,87.06,128238.0,71.9644,71.9644,71.8159,71.8242,128238.0
2016-06-13 15:45:00,87.07,87.13,87.07,87.09,72494.0,71.8324,71.8819,71.8324,71.8489,72494.0
2016-06-13 15:50:00,87.1,87.11,87.03,87.08,137725.0,71.8572,71.8654,71.7994,71.8407,137725.0
2016-06-13 15:55:00,87.08,87.22,87.06,87.15,196685.0,71.8407,71.9562,71.8242,71.8984,196685.0
2016-06-14 09:30:00,86.97,87.26,86.97,87.04,21031.0,71.7499,71.9892,71.7499,71.8077,21031.0
2016-06-14 09:35:00,87.08,87.18,87.01,87.18,28235.0,71.8407,71.9232,71.7829,71.9232,28235.0
2016-06-14 09:40:00,87.17,87.36,87.16,87.28,13970.0,71.9149,72.0717,71.9067,72.0057,13970.0
2016-06-14 09:45:00,87.28,87.35,87.18,87.22,12268.0,72.0057,72.0634,71.9232,71.9562,12268.0
2016-06-14 09:50:00,87.18,87.25,87.17,87.23,15037.0,71.9232,71.9809,71.9149,71.9644,15037.0
2016-06-14 09:55:00,87.23,87.3,87.21,87.29,22716.0,71.9644,72.0222,71.9479,72.0139,22716.0
2016-06-14 10:00:00,87.29,87.43,87.24,87.27,13463.0,72.0139,72.1294,71.9727,71.9974,13463.0
2016-06-14 10:05:00,87.26,87.27,87.12,87.15,15752.0,71.9892,71.9974,71.8737,71.8984,15752.0
2016-06-14 10:10:00,87.16,87.23,87.1,87.18,13453.0,71.9067,71.9644,71.8572,71.9232,13453.0
2016-06-14 10:15:00,87.15,87.25,87.14,87.2,18124.0,71.8984,71.9809,71.8902,71.9397,18124.0
2016-06-14 10:20:00,87.2,87.24,87.15,87.15,13790.0,71.9397,71.9727,71.8984,71.8984,13790.0
2016-06-14 10:25:00,87.15,87.16,87.09,87.11,11875.0,71.8984,71.9067,71.8489,71.8654,11875.0
2016-06-14 10:30:00,87.12,87.2,87.11,87.15,11306.0,71.8737,71.9397,71.8654,71.8984,11306.0
2016-06-14 10:35:00,87.14,87.23,87.06,87.23,32542.0,71.8902,71.9644,71.8242,71.9644,32542.0
2016-06-14 10:40:00,87.2,87.31,87.19,87.27,22935.0,71.9397,72.0304,71.9314,71.9974,22935.0
2016-06-14 10:45:00,87.25,87.26,87.1,87.13,14551.0,71.9809,71.9892,71.8572,71.8819,14551.0
2016-06-14 10:50:00,87.14,87.18,87.06,87.07,14613.0,71.8902,71.9232,71.8242,71.8324,14613.0
2016-06-14 10:55:00,87.07,87.14,87.02,87.12,43960.0,71.8324,71.8902,71.7912,71.8737,43960.0
2016-06-14 11:00:00,87.12,87.19,87.04,87.17,28591.0,71.8737,71.9314,71.8077,71.9149,28591.0
2016-06-14 11:05:00,87.17,87.24,87.13,87.24,18305.0,71.9149,71.9727,71.8819,71.9727,18305.0
2016-06-14 11:10:00,87.23,87.24,87.08,87.09,19404.0,71.9644,71.9727,71.8407,71.8489,19404.0
2016-06-14 11:15:00,87.09,87.18,87.05,87.18,15891.0,71.8489,71.9232,71.8159,71.9232,15891.0
2016-06-14 11:20:00,87.19,87.32,87.13,87.32,17040.0,71.9314,72.0387,71.8819,72.0387,17040.0
2016-06-14 11:25:00,87.32,87.32,87.12,87.16,10080.0,72.0387,72.0387,71.8737,71.9067,10080.0
2016-06-14 11:30:00,87.17,87.23,87.15,87.21,24422.0,71.9149,71.9644,71.8984,71.9479,24422.0
2016-06-14 11:35:00,87.22,87.35,87.22,87.34,18814.0,71.9562,72.0634,71.9562,72.0552,18814.0
2016-06-14 11:40:00,87.33,87.39,87.3,87.36,17270.0,72.0469,72.0964,72.0222,72.0717,17270.0
2016-06-14 11:45:00,87.36,87.37,87.3,87.3,9851.0,72.0717,72.0799,72.0222,72.0222,9851.0
2016-06-14 11:50:00,87.29,87.34,87.27,87.33,18260.0,72.0139,72.0552,71.9974,72.0469,18260.0
2016-06-14 11:55:00,87.34,87.34,87.23,87.24,7919.0,72.0552,72.0552,71.9644,71.9727,7919.0
2016-06-14 12:00:00,87.23,87.29,87.2,87.27,9445.0,71.9644,72.0139,71.9397,71.9974,9445.0
2016-06-14 12:05:00,87.26,87.26,87.16,87.18,16156.0,71.9892,71.9892,71.9067,71.9232,16156.0
2016-06-14 12:10:00,87.19,87.24,87.18,87.24,19767.0,71.9314,71.9727,71.9232,71.9727,19767.0
2016-06-14 12:15:00,87.26,87.27,87.22,87.23,24145.0,71.9892,71.9974,71.9562,71.9644,24145.0
2016-06-14 12:20:00,87.23,87.39,87.23,87.39,10398.0,71.9644,72.0964,71.9644,72.0964,10398.0
2016-06-14 12:25:00,87.4,87.53,87.4,87.48,4500.0,72.1047,72.2119,72.1047,72.1707,4500.0
2016-06-14 12:30:00,87.49,87.49,87.38,87.41,12748.0,72.1789,72.1789,72.0882,72.1129,12748.0
2016-06-14 12:35:00,87.39,87.42,87.33,87.36,9664.0,72.0964,72.1212,72.0469,72.0717,9664.0
2016-06-14 12:40:00,87.33,87.35,87.26,87.28,54020.0,72.0469,72.0634,71.9892,72.0057,54020.0
2016-06-14 12:45:00,87.28,87.29,87.19,87.25,87458.0,72.0057,72.0139,71.9314,71.9809,87458.0
2016-06-14 12:50:00,87.25,87.26,87.18,87.25,88514.0,71.9809,71.9892,71.9232,71.9809,88514.0
2016-06-14 12:55:00,87.26,87.31,87.24,87.3,11996.0,71.9892,72.0304,71.9727,72.0222,11996.0
2016-06-14 13:00:00,87.31,87.38,87.25,87.36,25222.0,72.0304,72.0882,71.9809,72.0717,25222.0
2016-06-14 13:05:00,87.36,87.36,87.23,87.26,11709.0,72.0717,72.0717,71.9644,71.9892,11709.0
2016-06-14 13:10:00,87.26,87.3,87.23,87.27,14139.0,71.9892,72.0222,71.9644,71.9974,14139.0
2016-06-14 13:15:00,87.27,87.3,87.22,87.24,12641.0,71.9974,72.0222,71.9562,71.9727,12641.0
2016-06-14 13:20:00,87.25,87.28,87.24,87.25,5254.0,71.9809,72.0057,71.9727,71.9809,5254.0
2016-06-14 13:25:00,87.26,87.26,87.2,87.2,3635.0,71.9892,71.9892,71.9397,71.9397,3635.0
2016-06-14 13:30:00,87.21,87.29,87.17,87.28,23211.0,71.9479,72.0139,71.9149,72.0057,23211.0
2016-06-14 13:35:00,87.27,87.28,87.21,87.21,5205.0,71.9974,72.0057,71.9479,71.9479,5205.0
2016-06-14 13:40:00,87.21,87.24,87.16,87.22,9893.0,71.9479,71.9727,71.9067,71.9562,9893.0
2016-06-14 13:45:00,87.2,87.24,87.17,87.2,6997.0,71.9397,71.9727,71.9149,71.9397,6997.0
2016-06-14 13:50:00,87.2,87.23,87.18,87.21,22933.0,71.9397,71.9644,71.9232,71.9479,22933.0
2016-06-14 13:55:00,87.21,87.24,87.18,87.18,13758.0,71.9479,71.9727,71.9232,71.9232,13758.0
2016-06-14 14:00:00,87.18,87.21,87.14,87.17,54150.0,71.9232,71.9479,71.8902,71.9149,54150.0
2016-06-14 14:05:00,87.17,87.22,87.16,87.18,83285.0,71.9149,71.9562,71.9067,71.9232,83285.0
2016-06-14 14:10:00,87.19,87.23,87.15,87.22,73456.0,71.9314,71.9644,71.8984,71.9562,73456.0
2016-06-14 14:15:00,87.22,87.35,87.16,87.31,118353.0,71.9562,72.0634,71.9067,72.0304,118353.0
2016-06-14 14:20:00,87.31,87.43,87.31,87.41,19376.0,72.0304,72.1294,72.0304,72.1129,19376.0
2016-06-14 14:25:00,87.39,87.55,87.39,87.53,14742.0,72.0964,72.2284,72.0964,72.2119,14742.0
2016-06-14 14:30:00,87.53,87.53,87.32,87.32,31978.0,72.2119,72.2119,72.0387,72.0387,31978.0
2016-06-14 14:35:00,87.34,87.35,87.27,87.33,13652.0,72.0552,72.0634,71.9974,72.0469,13652.0
2016-06-14 14:40:00,87.34,87.39,87.32,87.35,14906.0,72.0552,72.0964,72.0387,72.0634,14906.0
2016-06-14 14:45:00,87.37,87.39,87.26,87.28,21518.0,72.0799,72.0964,71.9892,72.0057,21518.0
2016-06-14 14:50:00,87.29,87.3,87.21,87.23,7390.0,72.0139,72.0222,71.9479,71.9644,7390.0
2016-06-14 14:55:00,87.22,87.23,87.19,87.22,28203.0,71.9562,71.9644,71.9314,71.9562,28203.0
2016-06-14 15:00:00,87.22,87.27,87.12,87.26,30664.0,71.9562,71.9974,71.8737,71.9892,30664.0
2016-06-14 15:05:00,87.26,87.38,87.26,87.31,48728.0,71.9892,72.0882,71.9892,72.0304,48728.0
2016-06-14 15:10:00,87.29,87.38,87.28,87.37,55811.0,72.0139,72.0882,72.0057,72.0799,55811.0
2016-06-14 15:15:00,87.37,87.46,87.36,87.38,13503.0,72.0799,72.1542,72.0717,72.0882,13503.0
2016-06-14 15:20:00,87.38,87.48,87.37,87.37,15625.0,72.0882,72.1707,72.0799,72.0799,15625.0
2016-06-14 15:25:00,87.38,87.5,87.34,87.5,13981.0,72.0882,72.1872,72.0552,72.1872,13981.0
2016-06-14 15:30:00,87.51,87.54,87.47,87.52,21476.0,72.1954,72.2202,72.1624,72.2037,21476.0
2016-06-14 15:35:00,87.51,87.51,87.4,87.49,34483.0,72.1954,72.1954,72.1047,72.1789,34483.0
2016-06-14 15:40:00,87.49,87.58,87.45,87.53,46791.0,72.1789,72.2532,72.1459,72.2119,46791.0
2016-06-14 15:45:00,87.52,87.53,87.38,87.43,40904.0,72.2037,72.2119,72.0882,72.1294,40904.0
2016-06-14 15:50:00,87.42,87.44,87.36,87.44,32876.0,72.1212,72.1377,72.0717,72.1377,32876.0
2016-06-14 15:55:00,87.45,87.53,87.43,87.49,60549.0,72.1459,72.2119,72.1294,72.1789,60549.0
2016-06-15 09:30:00,87.53,87.61,87.41,87.41,33715.0,72.2119,72.2779,72.1129,72.1129,33715.0
2016-06-15 09:35:00,87.45,87.46,87.23,87.45,42339.0,72.1459,72.1542,71.9644,72.1459,42339.0
2016-06-15 09:40:00,87.47,87.63,87.47,87.62,26678.0,72.1624,72.2944,72.1624,72.2862,26678.0
2016-06-15 09:45:00,87.64,87.75,87.59,87.67,17507.0,72.3027,72.3934,72.2614,72.3274,17507.0
2016-06-15 09:50:00,87.7,87.72,87.56,87.61,18769.0,72.3522,72.3687,72.2367,72.2779,18769.0
2016-06-15 09:55:00,87.63,87.72,87.58,87.63,10727.0,72.2944,72.3687,72.2532,72.2944,10727.0
2016-06-15 10:00:00,87.65,87.75,87.64,87.67,8545.0,72.3109,72.3934,72.3027,72.3274,8545.0
2016-06-15 10:05:00,87.65,87.68,87.59,87.67,21913.0,72.3109,72.3357,72.2614,72.3274,21913.0
2016-06-15 10:10:00,87.66,87.68,87.6,87.63,18449.0,72.3192,72.3357,72.2697,72.2944,18449.0
2016-06-15 10:15:00,87.63,87.67,87.59,87.6,18062.0,72.2944,72.3274,72.2614,72.2697,18062.0
2016-06-15 10:20:00,87.61,87.64,87.54,87.55,13244.0,72.2779,72.3027,72.2202,72.2284,13244.0
2016-06-15 10:25:00,87.56,87.57,87.52,87.52,4500.0,72.2367,72.2449,72.2037,72.2037,4500.0
2016-06-15 10:30:00,87.53,87.62,87.51,87.62,19489.0,72.2119,72.2862,72.1954,72.2862,19489.0
2016-06-15 10:35:00,87.62,87.64,87.52,87.54,9096.0,72.2862,72.3027,72.2037,72.2202,9096.0
2016-06-15 10:40:00,87.54,87.59,87.53,87.58,16748.0,72.2202,72.2614,72.2119,72.2532,16748.0
2016-06-15 10:45:00,87.58,87.64,87.55,87.6,10179.0,72.2532,72.3027,72.2284,72.2697,10179.0
2016-06-15 10:50:00,87.61,87.66,87.54,87.54,12544.0,72.2779,72.3192,72.2202,72.2202,12544.0
2016-06-15 10:55:00,87.56,87.6,87.5,87.5,6945.0,72.2367,72.2697,72.1872,72.1872,6945.0
2016-06-15 11:00:00,87.5,87.57,87.5,87.51,8994.0,72.1872,72.2449,72.1872,72.1954,8994.0
2016-06-15 11:05:00,87.51,87.53,87.45,87.5,14808.0,72.1954,72.2119,72.1459,72.1872,14808.0
2016-06-15 11:10:00,87.53,87.55,87.46,87.47,16287.0,72.2119,72.2284,72.1542,72.1624,16287.0
2016-06-15 11:15:00,87.47,87.47,87.39,87.4,7652.0,72.1624,72.1624,72.0964,72.1047,7652.0
2016-06-15 11:20:00,87.4,87.41,87.35,87.36,16904.0,72.1047,72.1129,72.0634,72.0717,16904.0
2016-06-15 11:25:00,87.37,87.41,87.25,87.26,18641.0,72.0799,72.1129,71.9809,71.9892,18641.0
2016-06-15 11:30:00,87.24,87.31,87.24,87.29,18716.0,71.9727,72.0304,71.9727,72.0139,18716.0
2016-06-15 11:35:00,87.27,87.38,87.27,87.35,9998.0,71.9974,72.0882,71.9974,72.0634,9998.0
2016-06-15 11:40:00,87.36,87.39,87.35,87.38,6423.0,72.0717,72.0964,72.0634,72.0882,6423.0
2016-06-15 11:45:00,87.39,87.44,87.35,87.44,5528.0,72.0964,72.1377,72.0634,72.1377,5528.0
2016-06-15 11:50:00,87.43,87.49,87.43,87.48,11377.0,72.1294,72.1789,72.1294,72.1707,11377.0
2016-06-15 11:55:00,87.48,87.53,87.47,87.53,9311.0,72.1707,72.2119,72.1624,72.2119,9311.0
2016-06-15 12:00:00,87.52,87.54,87.51,87.52,10230.0,72.2037,72.2202,72.1954,72.2037,10230.0
2016-06-15 12:05:00,87.52,87.54,87.51,87.52,8571.0,72.2037,72.2202,72.1954,72.2037,8571.0
2016-06-15 12:10:00,87.53,87.54,87.48,87.52,13362.0,72.2119,72.2202,72.1707,72.2037,13362.0
2016-06-15 12:15:00,87.53,87.56,87.49,87.53,13374.0,72.2119,72.2367,72.1789,72.2119,13374.0
2016-06-15 12:20:00,87.54,87.55,87.52,87.55,9626.0,72.2202,72.2284,72.2037,72.2284,9626.0
2016-06-15 12:25:00,87.56,87.61,87.56,87.58,8969.0,72.2367,72.2779,72.2367,72.2532,8969.0
2016-06-15 12:30:00,87.58,87.65,87.56,87.64,14483.0,72.2532,72.3109,72.2367,72.3027,14483.0
2016-06-15 12:35:00,87.64,87.64,87.58,87.6,10934.0,72.3027,72.3027,72.2532,72.2697,10934.0
2016-06-15 12:40:00,87.6,87.64,87.59,87.64,9544.0,72.2697,72.3027,72.2614,72.3027,9544.0
2016-06-15 12:45:00,87.63,87.65,87.58,87.59,15671.0,72.2944,72.3109,72.2532,72.2614,15671.0
2016-06-15 12:50:00,87.6,87.61,87.55,87.59,13854.0,72.2697,72.2779,72.2284,72.2614,13854.0
2016-06-15 12:55:00,87.58,87.59,87.54,87.54,10461.0,72.2532,72.2614,72.2202,72.2202,10461.0
2016-06-15 13:00:00,87.55,87.62,87.55,87.61,9898.0,72.2284,72.2862,72.2284,72.2779,9898.0
2016-06-15 13:05:00,87.61,87.62,87.58,87.61,9517.0,72.2779,72.2862,72.2532,72.2779,9517.0
2016-06-15 13:10:00,87.61,87.61,87.56,87.59,8160.0,72.2779,72.2779,72.2367,72.2614,8160.0
2016-06-15 13:15:00,87.59,87.63,87.55,87.61,22483.0,72.2614,72.2944,72.2284,72.2779,22483.0
2016-06-15 13:20:00,87.62,87.69,87.62,87.67,12639.0,72.2862,72.3439,72.2862,72.3274,12639.0
2016-06-15 13:25:00,87.67,87.74,87.67,87.74,9820.0,72.3274,72.3852,72.3274,72.3852,9820.0
2016-06-15 13:30:00,87.72,87.74,87.69,87.7,9729.0,72.3687,72.3852,72.3439,72.3522,9729.0
2016-06-15 13:35:00,87.7,87.7,87.65,87.69,6459.0,72.3522,72.3522,72.3109,72.3439,6459.0
2016-06-15 13:40:00,87.69,87.76,87.68,87.76,9126.0,72.3439,72.4017,72.3357,72.4017,9126.0
2016-06-15 13:45:00,87.74,87.82,87.72,87.82,14241.0,72.3852,72.4512,72.3687,72.4512,14241.0
2016-06-15 13:50:00,87.81,87.82,87.75,87.78,7096.0,72.4429,72.4512,72.3934,72.4182,7096.0
2016-06-15 13:55:00,87.78,87.8,87.76,87.8,8697.0,72.4182,72.4347,72.4017,72.4347,8697.0
2016-06-15 14:00:00,87.77,87.9,87.75,87.79,24181.0,72.4099,72.5172,72.3934,72.4264,24181.0
2016-06-15 14:05:00,87.8,87.91,87.65,87.65,22771.0,72.4347,72.5254,72.3109,72.3109,22771.0
2016-06-15 14:10:00,87.68,87.76,87.62,87.66,26234.0,72.3357,72.4017,72.2862,72.3192,26234.0
2016-06-15 14:15:00,87.67,87.76,87.66,87.71,18599.0,72.3274,72.4017,72.3192,72.3604,18599.0
2016-06-15 14:20:00,87.72,87.75,87.68,87.75,17596.0,72.3687,72.3934,72.3357,72.3934,17596.0
2016-06-15 14:25:00,87.75,87.76,87.69,87.69,19047.0,72.3934,72.4017,72.3439,72.3439,19047.0
2016-06-15 14:30:00,87.68,87.8,87.58,87.77,29788.0,72.3357,72.4347,72.2532,72.4099,29788.0
2016-06-15 14:35:00,87.76,87.81,87.71,87.75,13336.0,72.4017,72.4429,72.3604,72.3934,13336.0
2016-06-15 14:40:00,87.75,87.83,87.73,87.83,17973.0,72.3934,72.4594,72.3769,72.4594,17973.0
2016-06-15 14:45:00,87.81,87.93,87.79,87.84,16167.0,72.4429,72.5419,72.4264,72.4677,16167.0
2016-06-15 14:50:00,87.83,87.87,87.78,87.79,25259.0,72.4594,72.4924,72.4182,72.4264,25259.0
2016-06-15 14:55:00,87.8,87.92,87.79,87.92,31135.0,72.4347,72.5337,72.4264,72.5337,31135.0
2016-06-15 15:00:00,87.9,87.92,87.86,87.91,23074.0,72.5172,72.5337,72.4842,72.5254,23074.0
2016-06-15 15:05:00,87.91,87.96,87.89,87.92,21226.0,72.5254,72.5667,72.5089,72.5337,21226.0
2016-06-15 15:10:00,87.91,87.92,87.87,87.91,28932.0,72.5254,72.5337,72.4924,72.5254,28932.0
2016-06-15 15:15:00,87.9,87.91,87.79,87.88,22779.0,72.5172,72.5254,72.4264,72.5007,22779.0
2016-06-15 15:20:00,87.89,88.01,87.89,88.0,29657.0,72.5089,72.6079,72.5089,72.5997,29657.0
2016-06-15 15:25:00,87.99,88.0,87.9,87.98,24066.0,72.5914,72.5997,72.5172,72.5832,24066.0
2016-06-15 15:30:00,87.97,88.0,87.89,87.9,58411.0,72.5749,72.5997,72.5089,72.5172,58411.0
2016-06-15 15:35:00,87.89,87.93,87.75,87.77,48446.0,72.5089,72.5419,72.3934,72.4099,48446.0
2016-06-15 15:40:00,87.76,87.83,87.67,87.67,50287.0,72.4017,72.4594,72.3274,72.3274,50287.0
2016-06-15 15:45:00,87.66,87.66,87.55,87.64,33759.0,72.3192,72.3192,72.2284,72.3027,33759.0
2016-06-15 15:50:00,87.63,87.67,87.5,87.53,56115.0,72.2944,72.3274,72.1872,72.2119,56115.0
2016-06-15 15:55:00,87.52,87.63,87.5,87.61,95908.0,72.2037,72.2944,72.1872,72.2779,95908.0
2016-06-16 09:30:00,87.06,87.43,87.06,87.41,36713.0,71.8242,72.1294,71.8242,72.1129,36713.0
2016-06-16 09:35:00,87.36,87.38,87.14,87.29,45501.0,72.0717,72.0882,71.8902,72.0139,45501.0
2016-06-16 09:40:00,87.3,87.53,87.26,87.51,27476.0,72.0222,72.2119,71.9892,72.1954,27476.0
2016-06-16 09:45:00,87.5,87.57,87.36,87.55,17606.0,72.1872,72.2449,72.0717,72.2284,17606.0
2016-06-16 09:50:00,87.51,87.52,87.3,87.33,8716.0,72.1954,72.2037,72.0222,72.0469,8716.0
2016-06-16 09:55:00,87.34,87.34,87.24,87.33,14635.0,72.0552,72.0552,71.9727,72.0469,14635.0
2016-06-16 10:00:00,87.33,87.33,87.24,87.26,10600.0,72.0469,72.0469,71.9727,71.9892,10600.0
2016-06-16 10:05:00,87.26,87.38,87.25,87.27,33400.0,71.9892,72.0882,71.9809,71.9974,33400.0
2016-06-16 10:10:00,87.27,87.29,87.21,87.27,22963.0,71.9974,72.0139,71.9479,71.9974,22963.0
2016-06-16 10:15:00,87.27,87.29,87.12,87.13,21578.0,71.9974,72.0139,71.8737,71.8819,21578.0
2016-06-16 10:20:00,87.11,87.15,87.0,87.04,12669.0,71.8654,71.8984,71.7747,71.8077,12669.0
2016-06-16 10:25:00,87.05,87.15,87.05,87.13,10050.0,71.8159,71.8984,71.8159,71.8819,10050.0
2016-06-16 10:30:00,87.14,87.14,87.02,87.06,24788.0,71.8902,71.8902,71.7912,71.8242,24788.0
2016-06-16 10:35:00,87.07,87.14,86.92,86.93,15954.0,71.8324,71.8902,71.7087,71.7169,15954.0
2016-06-16 10:40:00,86.93,87.07,86.91,87.02,9742.0,71.7169,71.8324,71.7004,71.7912,9742.0
2016-06-16 10:45:00,87.06,87.06,86.98,86.98,9541.0,71.8242,71.8242,71.7582,71.7582,9541.0
2016-06-16 10:50:00,86.98,87.02,86.95,87.02,10190.0,71.7582,71.7912,71.7334,71.7912,10190.0
2016-06-16 10:55:00,87.02,87.09,86.99,87.09,13750.0,71.7912,71.8489,71.7664,71.8489,13750.0
2016-06-16 11:00:00,87.08,87.2,87.07,87.2,14402.0,71.8407,71.9397,71.8324,71.9397,14402.0
2016-06-16 11:05:00,87.19,87.21,87.16,87.17,8935.0,71.9314,71.9479,71.9067,71.9149,8935.0
2016-06-16 11:10:00,87.17,87.24,87.15,87.22,15939.0,71.9149,71.9727,71.8984,71.9562,15939.0
2016-06-16 11:15:00,87.22,87.23,87.08,87.12,13684.0,71.9562,71.9644,71.8407,71.8737,13684.0
2016-06-16 11:20:00,87.12,87.22,87.1,87.2,10074.0,71.8737,71.9562,71.8572,71.9397,10074.0
2016-06-16 11:25:00,87.19,87.4,87.18,87.35,14210.0,71.9314,72.1047,71.9232,72.0634,14210.0
2016-06-16 11:30:00,87.38,87.45,87.33,87.33,11214.0,72.0882,72.1459,72.0469,72.0469,11214.0
2016-06-16 11:35:00,87.33,87.33,87.27,87.29,6998.0,72.0469,72.0469,71.9974,72.0139,6998.0
2016-06-16 11:40:00,87.28,87.3,87.19,87.2,8397.0,72.0057,72.0222,71.9314,71.9397,8397.0
2016-06-16 11:45:00,87.22,87.24,87.16,87.21,6243.0,71.9562,71.9727,71.9067,71.9479,6243.0
2016-06-16 11:50:00,87.21,87.21,87.13,87.17,5028.0,71.9479,71.9479,71.8819,71.9149,5028.0
2016-06-16 11:55:00,87.18,87.18,87.13,87.14,8610.0,71.9232,71.9232,71.8819,71.8902,8610.0
2016-06-16 12:00:00,87.15,87.3,87.14,87.28,22737.0,71.8984,72.0222,71.8902,72.0057,22737.0
2016-06-16 12:05:00,87.3,87.3,87.27,87.27,6678.0,72.0222,72.0222,71.9974,71.9974,6678.0
2016-06-16 12:10:00,87.28,87.33,87.25,87.3,13923.0,72.0057,72.0469,71.9809,72.0222,13923.0
2016-06-16 12:15:00,87.31,87.52,87.31,87.51,9719.0,72.0304,72.2037,72.0304,72.1954,9719.0
2016-06-16 12:20:00,87.53,87.7,87.47,87.69,15774.0,72.2119,72.3522,72.1624,72.3439,15774.0
2016-06-16 12:25:00,87.7,87.77,87.66,87.74,23378.0,72.3522,72.4099,72.3192,72.3852,23378.0
2016-06-16 12:30:00,87.74,87.76,87.65,87.75,30008.0,72.3852,72.4017,72.3109,72.3934,30008.0
2016-06-16 12:35:00,87.76,87.88,87.7,87.87,10107.0,72.4017,72.5007,72.3522,72.4924,10107.0
2016-06-16 12:40:00,87.84,87.98,87.81,87.98,10160.0,72.4677,72.5832,72.4429,72.5832,10160.0
2016-06-16 12:45:00,88.0,88.0,87.88,87.89,8144.0,72.5997,72.5997,72.5007,72.5089,8144.0
2016-06-16 12:50:00,87.89,87.89,87.81,87.83,4604.0,72.5089,72.5089,72.4429,72.4594,4604.0
2016-06-16 12:55:00,87.83,87.84,87.71,87.77,11571.0,72.4594,72.4677,72.3604,72.4099,11571.0
2016-06-16 13:00:00,87.77,87.92,87.75,87.76,11955.0,72.4099,72.5337,72.3934,72.4017,11955.0
2016-06-16 13:05:00,87.78,87.8,87.68,87.75,7050.0,72.4182,72.4347,72.3357,72.3934,7050.0
2016-06-16 13:10:00,87.75,87.85,87.73,87.75,13343.0,72.3934,72.4759,72.3769,72.3934,13343.0
2016-06-16 13:15:00,87.74,87.78,87.69,87.78,4427.0,72.3852,72.4182,72.3439,72.4182,4427.0
2016-06-16 13:20:00,87.75,87.79,87.68,87.72,7707.0,72.3934,72.4264,72.3357,72.3687,7707.0
2016-06-16 13:25:00,87.73,87.78,87.65,87.66,5939.0,72.3769,72.4182,72.3109,72.3192,5939.0
2016-06-16 13:30:00,87.67,87.71,87.6,87.61,7120.0,72.3274,72.3604,72.2697,72.2779,7120.0
2016-06-16 13:35:00,87.62,87.73,87.61,87.71,6117.0,72.2862,72.3769,72.2779,72.3604,6117.0
2016-06-16 13:40:00,87.72,87.72,87.63,87.65,4685.0,72.3687,72.3687,72.2944,72.3109,4685.0
2016-06-16 13:45:00,87.64,87.67,87.51,87.6,11047.0,72.3027,72.3274,72.1954,72.2697,11047.0
2016-06-16 13:50:00,87.61,87.62,87.49,87.56,7584.0,72.2779,72.2862,72.1789,72.2367,7584.0
2016-06-16 13:55:00,87.6,87.6,87.51,87.53,8612.0,72.2697,72.2697,72.1954,72.2119,8612.0
2016-06-16 14:00:00,87.53,87.66,87.53,87.65,16695.0,72.2119,72.3192,72.2119,72.3109,16695.0
2016-06-16 14:05:00,87.66,87.68,87.57,87.6,15070.0,72.3192,72.3357,72.2449,72.2697,15070.0
2016-06-16 14:10:00,87.6,87.78,87.57,87.73,13156.0,72.2697,72.4182,72.2449,72.3769,13156.0
2016-06-16 14:15:00,87.71,87.8,87.7,87.77,13111.0,72.3604,72.4347,72.3522,72.4099,13111.0
2016-06-16 14:20:00,87.75,87.77,87.71,87.75,6731.0,72.3934,72.4099,72.3604,72.3934,6731.0
2016-06-16 14:25:00,87.73,87.77,87.65,87.66,6886.0,72.3769,72.4099,72.3109,72.3192,6886.0
2016-06-16 14:30:00,87.68,87.74,87.66,87.7,11355.0,72.3357,72.3852,72.3192,72.3522,11355.0
2016-06-16 14:35:00,87.67,87.75,87.66,87.7,8293.0,72.3274,72.3934,72.3192,72.3522,8293.0
2016-06-16 14:40:00,87.68,87.77,87.67,87.77,9181.0,72.3357,72.4099,72.3274,72.4099,9181.0
2016-06-16 14:45:00,87.74,87.8,87.7,87.8,19327.0,72.3852,72.4347,72.3522,72.4347,19327.0
2016-06-16 14:50:00,87.81,87.91,87.76,87.91,9737.0,72.4429,72.5254,72.4017,72.5254,9737.0
2016-06-16 14:55:00,87.91,87.92,87.79,87.81,7391.0,72.5254,72.5337,72.4264,72.4429,7391.0
2016-06-16 15:00:00,87.81,87.84,87.78,87.8,12148.0,72.4429,72.4677,72.4182,72.4347,12148.0
2016-06-16 15:05:00,87.8,87.86,87.76,87.85,16426.0,72.4347,72.4842,72.4017,72.4759,16426.0
2016-06-16 15:10:00,87.85,87.93,87.85,87.9,10341.0,72.4759,72.5419,72.4759,72.5172,10341.0
2016-06-16 15:15:00,87.9,87.99,87.86,87.94,11569.0,72.5172,72.5914,72.4842,72.5502,11569.0
2016-06-16 15:20:00,87.94,87.98,87.88,87.98,13567.0,72.5502,72.5832,72.5007,72.5832,13567.0
2016-06-16 15:25:00,87.97,88.06,87.96,88.03,16257.0,72.5749,72.6492,72.5667,72.6244,16257.0
2016-06-16 15:30:00,88.03,88.14,88.02,88.12,15440.0,72.6244,72.7152,72.6162,72.6987,15440.0
2016-06-16 15:35:00,88.11,88.15,88.08,88.11,22598.0,72.6904,72.7234,72.6657,72.6904,22598.0
2016-06-16 15:40:00,88.11,88.19,88.1,88.17,25164.0,72.6904,72.7564,72.6822,72.7399,25164.0
2016-06-16 15:45:00,88.16,88.17,88.08,88.13,27859.0,72.7317,72.7399,72.6657,72.7069,27859.0
2016-06-16 15:50:00,88.13,88.13,88.01,88.02,33147.0,72.7069,72.7069,72.6079,72.6162,33147.0
2016-06-16 15:55:00,88.03,88.1,87.96,88.02,53900.0,72.6244,72.6822,72.5667,72.6162,53900.0
2016-06-17 09:30:00,88.09,88.15,87.78,87.78,448918.0,72.6739,72.7234,72.4182,72.4182,448918.0
2016-06-17 09:35:00,87.78,87.78,87.55,87.56,12352.0,72.4182,72.4182,72.2284,72.2367,12352.0
2016-06-17 09:40:00,87.54,87.64,87.46,87.54,24809.0,72.2202,72.3027,72.1542,72.2202,24809.0
2016-06-17 09:45:00,87.53,87.53,87.28,87.33,19734.0,72.2119,72.2119,72.0057,72.0469,19734.0
2016-06-17 09:50:00,87.33,87.48,87.29,87.42,26566.0,72.0469,72.1707,72.0139,72.1212,26566.0
2016-06-17 09:55:00,87.42,87.56,87.41,87.48,15072.0,72.1212,72.2367,72.1129,72.1707,15072.0
2016-06-17 10:00:00,87.5,87.5,87.4,87.42,22031.0,72.1872,72.1872,72.1047,72.1212,22031.0
2016-06-17 10:05:00,87.43,87.47,87.39,87.47,15649.0,72.1294,72.1624,72.0964,72.1624,15649.0
2016-06-17 10:10:00,87.46,87.57,87.45,87.54,50618.0,72.1542,72.2449,72.1459,72.2202,50618.0
2016-06-17 10:15:00,87.53,87.6,87.49,87.59,22850.0,72.2119,72.2697,72.1789,72.2614,22850.0
2016-06-17 10:20:00,87.59,87.59,87.44,87.48,19605.0,72.2614,72.2614,72.1377,72.1707,19605.0
2016-06-17 10:25:00,87.48,87.48,87.36,87.4,15711.0,72.1707,72.1707,72.0717,72.1047,15711.0
2016-06-17 10:30:00,87.36,87.36,87.15,87.21,23812.0,72.0717,72.0717,71.8984,71.9479,23812.0
2016-06-17 10:35:00,87.19,87.21,87.09,87.16,39719.0,71.9314,71.9479,71.8489,71.9067,39719.0
2016-06-17 10:40:00,87.17,87.23,87.16,87.19,21275.0,71.9149,71.9644,71.9067,71.9314,21275.0
2016-06-17 10:45:00,87.2,87.28,87.19,87.26,7625.0,71.9397,72.0057,71.9314,71.9892,7625.0
2016-06-17 10:50:00,87.25,87.26,87.09,87.12,19372.0,71.9809,71.9892,71.8489,71.8737,19372.0
2016-06-17 10:55:00,87.12,87.16,87.07,87.09,11916.0,71.8737,71.9067,71.8324,71.8489,11916.0
2016-06-17 11:00:00,87.08,87.09,86.95,86.95,26287.0,71.8407,71.8489,71.7334,71.7334,26287.0
2016-06-17 11:05:00,86.95,87.02,86.94,86.98,21782.0,71.7334,71.7912,71.7252,71.7582,21782.0
2016-06-17 11:10:00,86.97,87.01,86.93,87.01,18641.0,71.7499,71.7829,71.7169,71.7829,18641.0
2016-06-17 11:15:00,87.01,87.13,86.96,87.1,15393.0,71.7829,71.8819,71.7417,71.8572,15393.0
2016-06-17 11:20:00,87.09,87.12,87.06,87.1,9567.0,71.8489,71.8737,71.8242,71.8572,9567.0
2016-06-17 11:25:00,87.09,87.13,87.04,87.05,13624.0,71.8489,71.8819,71.8077,71.8159,13624.0
2016-06-17 11:30:00,87.03,87.08,87.02,87.08,14495.0,71.7994,71.8407,71.7912,71.8407,14495.0
2016-06-17 11:35:00,87.08,87.17,87.08,87.15,20252.0,71.8407,71.9149,71.8407,71.8984,20252.0
2016-06-17 11:40:00,87.12,87.21,87.12,87.2,10133.0,71.8737,71.9479,71.8737,71.9397,10133.0
2016-06-17 11:45:00,87.18,87.19,87.13,87.13,7195.0,71.9232,71.9314,71.8819,71.8819,7195.0
2016-06-17 11:50:00,87.13,87.18,87.11,87.16,10322.0,71.8819,71.9232,71.8654,71.9067,10322.0
2016-06-17 11:55:00,87.15,87.15,87.1,87.14,7689.0,71.8984,71.8984,71.8572,71.8902,7689.0
2016-06-17 12:00:00,87.16,87.29,87.14,87.29,7656.0,71.9067,72.0139,71.8902,72.0139,7656.0
2016-06-17 12:05:00,87.3,87.37,87.27,87.36,8346.0,72.0222,72.0799,71.9974,72.0717,8346.0
2016-06-17 12:10:00,87.36,87.41,87.36,87.4,6985.0,72.0717,72.1129,72.0717,72.1047,6985.0
2016-06-17 12:15:00,87.41,87.44,87.38,87.42,8564.0,72.1129,72.1377,72.0882,72.1212,8564.0
2016-06-17 12:20:00,87.42,87.44,87.37,87.37,12182.0,72.1212,72.1377,72.0799,72.0799,12182.0
2016-06-17 12:25:00,87.36,87.41,87.35,87.41,9265.0,72.0717,72.1129,72.0634,72.1129,9265.0
2016-06-17 12:30:00,87.42,87.42,87.29,87.33,24949.0,72.1212,72.1212,72.0139,72.0469,24949.0
2016-06-17 12:35:00,87.32,87.36,87.26,87.3,8440.0,72.0387,72.0717,71.9892,72.0222,8440.0
2016-06-17 12:40:00,87.31,87.36,87.31,87.36,4080.0,72.0304,72.0717,72.0304,72.0717,4080.0
2016-06-17 12:45:00,87.36,87.36,87.24,87.26,5600.0,72.0717,72.0717,71.9727,71.9892,5600.0
2016-06-17 12:50:00,87.27,87.29,87.2,87.27,27909.0,71.9974,72.0139,71.9397,71.9974,27909.0
2016-06-17 12:55:00,87.28,87.37,87.21,87.37,74532.0,72.0057,72.0799,71.9479,72.0799,74532.0
2016-06-17 13:00:00,87.37,87.39,87.23,87.3,10754.0,72.0799,72.0964,71.9644,72.0222,10754.0
2016-06-17 13:05:00,87.29,87.43,87.28,87.43,8059.0,72.0139,72.1294,72.0057,72.1294,8059.0
2016-06-17 13:10:00,87.44,87.46,87.39,87.45,6450.0,72.1377,72.1542,72.0964,72.1459,6450.0
2016-06-17 13:15:00,87.47,87.57,87.47,87.52,7300.0,72.1624,72.2449,72.1624,72.2037,7300.0
2016-06-17 13:20:00,87.5,87.55,87.5,87.52,7503.0,72.1872,72.2284,72.1872,72.2037,7503.0
2016-06-17 13:25:00,87.53,87.62,87.53,87.54,11000.0,72.2119,72.2862,72.2119,72.2202,11000.0
2016-06-17 13:30:00,87.54,87.59,87.54,87.56,10182.0,72.2202,72.2614,72.2202,72.2367,10182.0
2016-06-17 13:35:00,87.55,87.58,87.52,87.56,10905.0,72.2284,72.2532,72.2037,72.2367,10905.0
2016-06-17 13:40:00,87.59,87.64,87.56,87.57,11150.0,72.2614,72.3027,72.2367,72.2449,11150.0
2016-06-17 13:45:00,87.58,87.61,87.57,87.6,6250.0,72.2532,72.2779,72.2449,72.2697,6250.0
2016-06-17 13:50:00,87.61,87.66,87.55,87.55,11751.0,72.2779,72.3192,72.2284,72.2284,11751.0
2016-06-17 13:55:00,87.56,87.59,87.52,87.52,6358.0,72.2367,72.2614,72.2037,72.2037,6358.0
2016-06-17 14:00:00,87.51,87.56,87.5,87.51,8895.0,72.1954,72.2367,72.1872,72.1954,8895.0
2016-06-17 14:05:00,87.51,87.51,87.44,87.51,21148.0,72.1954,72.1954,72.1377,72.1954,21148.0
2016-06-17 14:10:00,87.5,87.58,87.5,87.57,12296.0,72.1872,72.2532,72.1872,72.2449,12296.0
2016-06-17 14:15:00,87.56,87.59,87.49,87.5,7724.0,72.2367,72.2614,72.1789,72.1872,7724.0
2016-06-17 14:20:00,87.5,87.6,87.46,87.57,26224.0,72.1872,72.2697,72.1542,72.2449,26224.0
2016-06-17 14:25:00,87.57,87.61,87.51,87.58,14736.0,72.2449,72.2779,72.1954,72.2532,14736.0
2016-06-17 14:30:00,87.58,87.71,87.56,87.71,10779.0,72.2532,72.3604,72.2367,72.3604,10779.0
2016-06-17 14:35:00,87.68,87.75,87.68,87.74,17749.0,72.3357,72.3934,72.3357,72.3852,17749.0
2016-06-17 14:40:00,87.74,87.8,87.68,87.79,17596.0,72.3852,72.4347,72.3357,72.4264,17596.0
2016-06-17 14:45:00,87.79,87.8,87.74,87.78,20146.0,72.4264,72.4347,72.3852,72.4182,20146.0
2016-06-17 14:50:00,87.78,87.8,87.77,87.78,13734.0,72.4182,72.4347,72.4099,72.4182,13734.0
2016-06-17 14:55:00,87.79,87.8,87.74,87.76,13638.0,72.4264,72.4347,72.3852,72.4017,13638.0
2016-06-17 15:00:00,87.76,87.8,87.74,87.74,13893.0,72.4017,72.4347,72.3852,72.3852,13893.0
2016-06-17 15:05:00,87.74,87.75,87.7,87.7,11983.0,72.3852,72.3934,72.3522,72.3522,11983.0
2016-06-17 15:10:00,87.71,87.72,87.65,87.67,28057.0,72.3604,72.3687,72.3109,72.3274,28057.0
2016-06-17 15:15:00,87.67,87.7,87.61,87.65,21678.0,72.3274,72.3522,72.2779,72.3109,21678.0
2016-06-17 15:20:00,87.65,87.67,87.61,87.62,13389.0,72.3109,72.3274,72.2779,72.2862,13389.0
2016-06-17 15:25:00,87.61,87.64,87.57,87.59,17506.0,72.2779,72.3027,72.2449,72.2614,17506.0
2016-06-17 15:30:00,87.59,87.65,87.56,87.6,18486.0,72.2614,72.3109,72.2367,72.2697,18486.0
2016-06-17 15:35:00,87.61,87.65,87.59,87.6,26685.0,72.2779,72.3109,72.2614,72.2697,26685.0
2016-06-17 15:40:00,87.59,87.59,87.5,87.56,25683.0,72.2614,72.2614,72.1872,72.2367,25683.0
2016-06-17 15:45:00,87.57,87.6,87.52,87.56,21056.0,72.2449,72.2697,72.2037,72.2367,21056.0
2016-06-17 15:50:00,87.56,87.6,87.53,87.59,51578.0,72.2367,72.2697,72.2119,72.2614,51578.0
2016-06-17 15:55:00,87.6,87.61,87.53,87.59,131314.0,72.2697,72.2779,72.2119,72.2614,131314.0
2016-06-20 09:30:00,88.67,89.1,88.56,89.06,53118.0,73.1524,73.5072,73.0617,73.4742,53118.0
2016-06-20 09:35:00,89.02,89.3,88.97,89.25,40772.0,73.4412,73.6722,73.3999,73.6309,40772.0
2016-06-20 09:40:00,89.24,89.29,89.08,89.1,11065.0,73.6227,73.6639,73.4907,73.5072,11065.0
2016-06-20 09:45:00,89.1,89.31,89.08,89.2,21110.0,73.5072,73.6804,73.4907,73.5897,21110.0
2016-06-20 09:50:00,89.2,89.23,89.0,89.02,17909.0,73.5897,73.6144,73.4247,73.4412,17909.0
2016-06-20 09:55:00,89.0,89.05,88.92,89.05,17629.0,73.4247,73.4659,73.3587,73.4659,17629.0
2016-06-20 10:00:00,89.05,89.13,89.04,89.12,13064.0,73.4659,73.5319,73.4577,73.5237,13064.0
2016-06-20 10:05:00,89.13,89.18,89.07,89.07,12319.0,73.5319,73.5732,73.4824,73.4824,12319.0
2016-06-20 10:10:00,89.07,89.17,89.07,89.11,11356.0,73.4824,73.5649,73.4824,73.5154,11356.0
2016-06-20 10:15:00,89.1,89.14,89.07,89.12,29058.0,73.5072,73.5402,73.4824,73.5237,29058.0
2016-06-20 10:20:00,89.12,89.19,89.07,89.09,12624.0,73.5237,73.5814,73.4824,73.4989,12624.0
2016-06-20 10:25:00,89.09,89.15,89.06,89.1,10781.0,73.4989,73.5484,73.4742,73.5072,10781.0
2016-06-20 10:30:00,89.1,89.12,89.04,89.06,15645.0,73.5072,73.5237,73.4577,73.4742,15645.0
2016-06-20 10:35:00,89.07,89.09,88.96,89.02,11543.0,73.4824,73.4989,73.3917,73.4412,11543.0
2016-06-20 10:40:00,89.0,89.04,88.99,89.04,12387.0,73.4247,73.4577,73.4164,73.4577,12387.0
2016-06-20 10:45:00,89.03,89.05,88.99,89.03,17633.0,73.4494,73.4659,73.4164,73.4494,17633.0
2016-06-20 10:50:00,89.01,89.06,88.99,89.06,14917.0,73.4329,73.4742,73.4164,73.4742,14917.0
2016-06-20 10:55:00,89.06,89.08,89.02,89.04,11103.0,73.4742,73.4907,73.4412,73.4577,11103.0
2016-06-20 11:00:00,89.04,89.08,89.04,89.05,20447.0,73.4577,73.4907,73.4577,73.4659,20447.0
2016-06-20 11:05:00,89.05,89.13,89.05,89.12,13344.0,73.4659,73.5319,73.4659,73.5237,13344.0
2016-06-20 11:10:00,89.12,89.19,89.11,89.19,17239.0,73.5237,73.5814,73.5154,73.5814,17239.0
2016-06-20 11:15:00,89.18,89.21,89.15,89.18,13609.0,73.5732,73.5979,73.5484,73.5732,13609.0
2016-06-20 11:20:00,89.18,89.2,89.14,89.19,14900.0,73.5732,73.5897,73.5402,73.5814,14900.0
2016-06-20 11:25:00,89.18,89.25,89.17,89.25,20989.0,73.5732,73.6309,73.5649,73.6309,20989.0
2016-06-20 11:30:00,89.24,89.25,89.19,89.19,13802.0,73.6227,73.6309,73.5814,73.5814,13802.0
2016-06-20 11:35:00,89.2,89.26,89.2,89.23,16065.0,73.5897,73.6392,73.5897,73.6144,16065.0
2016-06-20 11:40:00,89.22,89.22,89.14,89.15,9650.0,73.6062,73.6062,73.5402,73.5484,9650.0
2016-06-20 11:45:00,89.17,89.19,89.09,89.1,23784.0,73.5649,73.5814,73.4989,73.5072,23784.0
2016-06-20 11:50:00,89.1,89.15,89.09,89.13,19280.0,73.5072,73.5484,73.4989,73.5319,19280.0
2016-06-20 11:55:00,89.12,89.17,89.1,89.16,12374.0,73.5237,73.5649,73.5072,73.5567,12374.0
2016-06-20 12:00:00,89.17,89.18,89.1,89.14,16165.0,73.5649,73.5732,73.5072,73.5402,16165.0
2016-06-20 12:05:00,89.14,89.14,89.1,89.1,12453.0,73.5402,73.5402,73.5072,73.5072,12453.0
2016-06-20 12:10:00,89.1,89.14,89.06,89.08,8893.0,73.5072,73.5402,73.4742,73.4907,8893.0
2016-06-20 12:15:00,89.06,89.13,89.05,89.11,11133.0,73.4742,73.5319,73.4659,73.5154,11133.0
2016-06-20 12:20:00,89.12,89.15,89.09,89.13,9728.0,73.5237,73.5484,73.4989,73.5319,9728.0
2016-06-20 12:25:00,89.13,89.16,89.12,89.16,7746.0,73.5319,73.5567,73.5237,73.5567,7746.0
2016-06-20 12:30:00,89.15,89.2,89.15,89.19,9876.0,73.5484,73.5897,73.5484,73.5814,9876.0
2016-06-20 12:35:00,89.18,89.2,89.17,89.18,9175.0,73.5732,73.5897,73.5649,73.5732,9175.0
2016-06-20 12:40:00,89.17,89.22,89.16,89.17,7259.0,73.5649,73.6062,73.5567,73.5649,7259.0
2016-06-20 12:45:00,89.17,89.2,89.14,89.18,11359.0,73.5649,73.5897,73.5402,73.5732,11359.0
2016-06-20 12:50:00,89.18,89.3,89.18,89.27,15448.0,73.5732,73.6722,73.5732,73.6474,15448.0
2016-06-20 12:55:00,89.28,89.31,89.25,89.27,8187.0,73.6557,73.6804,73.6309,73.6474,8187.0
2016-06-20 13:00:00,89.27,89.29,89.23,89.27,10643.0,73.6474,73.6639,73.6144,73.6474,10643.0
2016-06-20 13:05:00,89.28,89.3,89.26,89.3,9421.0,73.6557,73.6722,73.6392,73.6722,9421.0
2016-06-20 13:10:00,89.3,89.32,89.1,89.12,18151.0,73.6722,73.6887,73.5072,73.5237,18151.0
2016-06-20 13:15:00,89.11,89.15,89.06,89.13,12106.0,73.5154,73.5484,73.4742,73.5319,12106.0
2016-06-20 13:20:00,89.13,89.2,89.1,89.2,13543.0,73.5319,73.5897,73.5072,73.5897,13543.0
2016-06-20 13:25:00,89.19,89.21,89.04,89.08,10318.0,73.5814,73.5979,73.4577,73.4907,10318.0
2016-06-20 13:30:00,89.07,89.14,89.04,89.13,7708.0,73.4824,73.5402,73.4577,73.5319,7708.0
2016-06-20 13:35:00,89.12,89.19,89.12,89.15,13572.0,73.5237,73.5814,73.5237,73.5484,13572.0
2016-06-20 13:40:00,89.15,89.24,89.13,89.24,9438.0,73.5484,73.6227,73.5319,73.6227,9438.0
2016-06-20 13:45:00,89.24,89.27,89.21,89.27,11891.0,73.6227,73.6474,73.5979,73.6474,11891.0
2016-06-20 13:50:00,89.26,89.35,89.25,89.3,16885.0,73.6392,73.7134,73.6309,73.6722,16885.0
2016-06-20 13:55:00,89.3,89.32,89.28,89.29,15183.0,73.6722,73.6887,73.6557,73.6639,15183.0
2016-06-20 14:00:00,89.3,89.41,89.29,89.36,36112.0,73.6722,73.7629,73.6639,73.7217,36112.0
2016-06-20 14:05:00,89.35,89.35,89.25,89.35,15341.0,73.7134,73.7134,73.6309,73.7134,15341.0
2016-06-20 14:10:00,89.33,89.36,89.3,89.3,17159.0,73.6969,73.7217,73.6722,73.6722,17159.0
2016-06-20 14:15:00,89.31,89.32,89.26,89.28,13156.0,73.6804,73.6887,73.6392,73.6557,13156.0
2016-06-20 14:20:00,89.29,89.35,89.28,89.34,23847.0,73.6639,73.7134,73.6557,73.7052,23847.0
2016-06-20 14:25:00,89.33,89.33,89.21,89.25,16625.0,73.6969,73.6969,73.5979,73.6309,16625.0
2016-06-20 14:30:00,89.24,89.3,89.22,89.3,16507.0,73.6227,73.6722,73.6062,73.6722,16507.0
2016-06-20 14:35:00,89.3,89.32,89.23,89.23,24876.0,73.6722,73.6887,73.6144,73.6144,24876.0
2016-06-20 14:40:00,89.23,89.36,89.22,89.35,26878.0,73.6144,73.7217,73.6062,73.7134,26878.0
2016-06-20 14:45:00,89.35,89.44,89.31,89.41,26162.0,73.7134,73.7877,73.6804,73.7629,26162.0
2016-06-20 14:50:00,89.41,89.45,89.38,89.44,17416.0,73.7629,73.7959,73.7382,73.7877,17416.0
2016-06-20 14:55:00,89.43,89.46,89.35,89.36,27957.0,73.7794,73.8042,73.7134,73.7217,27957.0
2016-06-20 15:00:00,89.36,89.37,89.3,89.35,19649.0,73.7217,73.7299,73.6722,73.7134,19649.0
2016-06-20 15:05:00,89.34,89.35,89.28,89.3,22039.0,73.7052,73.7134,73.6557,73.6722,22039.0
2016-06-20 15:10:00,89.3,89.32,89.28,89.32,15214.0,73.6722,73.6887,73.6557,73.6887,15214.0
2016-06-20 15:15:00,89.31,89.31,89.17,89.2,27017.0,73.6804,73.6804,73.5649,73.5897,27017.0
2016-06-20 15:20:00,89.22,89.28,89.2,89.26,19400.0,73.6062,73.6557,73.5897,73.6392,19400.0
2016-06-20 15:25:00,89.25,89.25,89.15,89.16,26546.0,73.6309,73.6309,73.5484,73.5567,26546.0
2016-06-20 15:30:00,89.17,89.22,89.17,89.21,23818.0,73.5649,73.6062,73.5649,73.5979,23818.0
2016-06-20 15:35:00,89.21,89.23,89.18,89.22,33899.0,73.5979,73.6144,73.5732,73.6062,33899.0
2016-06-20 15:40:00,89.21,89.31,89.18,89.29,60099.0,73.5979,73.6804,73.5732,73.6639,60099.0
2016-06-20 15:45:00,89.28,89.29,89.09,89.11,56660.0,73.6557,73.6639,73.4989,73.5154,56660.0
2016-06-20 15:50:00,89.12,89.15,88.99,89.0,60811.0,73.5237,73.5484,73.4164,73.4247,60811.0
2016-06-20 15:55:00,89.0,89.08,88.97,89.05,123580.0,73.4247,73.4907,73.3999,73.4659,123580.0
2016-06-21 09:30:00,89.3,89.33,89.06,89.2,31787.0,73.6722,73.6969,73.4742,73.5897,31787.0
2016-06-21 09:35:00,89.23,89.24,89.06,89.08,23234.0,73.6144,73.6227,73.4742,73.4907,23234.0
2016-06-21 09:40:00,89.09,89.19,89.01,89.08,12317.0,73.4989,73.5814,73.4329,73.4907,12317.0
2016-06-21 09:45:00,89.06,89.22,88.95,89.22,22731.0,73.4742,73.6062,73.3834,73.6062,22731.0
2016-06-21 09:50:00,89.18,89.23,89.06,89.15,13636.0,73.5732,73.6144,73.4742,73.5484,13636.0
2016-06-21 09:55:00,89.19,89.19,89.05,89.07,7374.0,73.5814,73.5814,73.4659,73.4824,7374.0
2016-06-21 10:00:00,89.06,89.1,89.02,89.05,10002.0,73.4742,73.5072,73.4412,73.4659,10002.0
2016-06-21 10:05:00,89.04,89.09,89.02,89.05,8689.0,73.4577,73.4989,73.4412,73.4659,8689.0
2016-06-21 10:10:00,89.04,89.19,89.03,89.15,6853.0,73.4577,73.5814,73.4494,73.5484,6853.0
2016-06-21 10:15:00,89.12,89.16,89.1,89.16,6648.0,73.5237,73.5567,73.5072,73.5567,6648.0
2016-06-21 10:20:00,89.16,89.17,88.96,88.97,11747.0,73.5567,73.5649,73.3917,73.3999,11747.0
2016-06-21 10:25:00,88.99,89.11,88.99,89.11,5204.0,73.4164,73.5154,73.4164,73.5154,5204.0
2016-06-21 10:30:00,89.1,89.11,88.99,89.05,9313.0,73.5072,73.5154,73.4164,73.4659,9313.0
2016-06-21 10:35:00,89.04,89.08,88.99,89.04,9533.0,73.4577,73.4907,73.4164,73.4577,9533.0
2016-06-21 10:40:00,89.04,89.11,89.0,89.1,15357.0,73.4577,73.5154,73.4247,73.5072,15357.0
2016-06-21 10:45:00,89.09,89.11,89.0,89.02,10090.0,73.4989,73.5154,73.4247,73.4412,10090.0
2016-06-21 10:50:00,89.0,89.05,89.0,89.01,9642.0,73.4247,73.4659,73.4247,73.4329,9642.0
2016-06-21 10:55:00,88.99,89.01,88.92,88.95,14493.0,73.4164,73.4329,73.3587,73.3834,14493.0
2016-06-21 11:00:00,88.95,89.13,88.94,89.08,38121.0,73.3834,73.5319,73.3752,73.4907,38121.0
2016-06-21 11:05:00,89.09,89.11,89.02,89.06,12041.0,73.4989,73.5154,73.4412,73.4742,12041.0
2016-06-21 11:10:00,89.06,89.15,89.01,89.14,12778.0,73.4742,73.5484,73.4329,73.5402,12778.0
2016-06-21 11:15:00,89.15,89.17,89.13,89.16,3100.0,73.5484,73.5649,73.5319,73.5567,3100.0
2016-06-21 11:20:00,89.14,89.14,89.04,89.04,10757.0,73.5402,73.5402,73.4577,73.4577,10757.0
2016-06-21 11:25:00,89.1,89.1,89.04,89.06,6995.0,73.5072,73.5072,73.4577,73.4742,6995.0
2016-06-21 11:30:00,89.06,89.06,88.93,88.95,9048.0,73.4742,73.4742,73.3669,73.3834,9048.0
2016-06-21 11:35:00,88.95,89.02,88.94,88.98,11219.0,73.3834,73.4412,73.3752,73.4082,11219.0
2016-06-21 11:40:00,89.0,89.02,88.99,89.02,7110.0,73.4247,73.4412,73.4164,73.4412,7110.0
2016-06-21 11:45:00,89.01,89.05,89.0,89.04,6322.0,73.4329,73.4659,73.4247,73.4577,6322.0
2016-06-21 11:50:00,89.04,89.11,89.03,89.1,14340.0,73.4577,73.5154,73.4494,73.5072,14340.0
2016-06-21 11:55:00,89.1,89.18,89.1,89.16,12444.0,73.5072,73.5732,73.5072,73.5567,12444.0
2016-06-21 12:00:00,89.15,89.15,89.08,89.09,4110.0,73.5484,73.5484,73.4907,73.4989,4110.0
2016-06-21 12:05:00,89.09,89.12,89.06,89.09,14862.0,73.4989,73.5237,73.4742,73.4989,14862.0
2016-06-21 12:10:00,89.09,89.13,89.08,89.09,9428.0,73.4989,73.5319,73.4907,73.4989,9428.0
2016-06-21 12:15:00,89.1,89.16,89.1,89.14,15660.0,73.5072,73.5567,73.5072,73.5402,15660.0
2016-06-21 12:20:00,89.15,89.18,89.13,89.17,7430.0,73.5484,73.5732,73.5319,73.5649,7430.0
2016-06-21 12:25:00,89.18,89.24,89.17,89.22,6654.0,73.5732,73.6227,73.5649,73.6062,6654.0
2016-06-21 12:30:00,89.23,89.24,89.2,89.2,7949.0,73.6144,73.6227,73.5897,73.5897,7949.0
2016-06-21 12:35:00,89.21,89.25,89.2,89.2,4700.0,73.5979,73.6309,73.5897,73.5897,4700.0
2016-06-21 12:40:00,89.19,89.19,89.13,89.15,6395.0,73.5814,73.5814,73.5319,73.5484,6395.0
2016-06-21 12:45:00,89.15,89.16,89.1,89.1,9760.0,73.5484,73.5567,73.5072,73.5072,9760.0
2016-06-21 12:50:00,89.11,89.11,89.06,89.1,8944.0,73.5154,73.5154,73.4742,73.5072,8944.0
2016-06-21 12:55:00,89.1,89.11,89.05,89.06,10868.0,73.5072,73.5154,73.4659,73.4742,10868.0
2016-06-21 13:00:00,89.06,89.07,89.03,89.05,8080.0,73.4742,73.4824,73.4494,73.4659,8080.0
2016-06-21 13:05:00,89.04,89.09,89.01,89.08,10215.0,73.4577,73.4989,73.4329,73.4907,10215.0
2016-06-21 13:10:00,89.08,89.09,89.01,89.06,8692.0,73.4907,73.4989,73.4329,73.4742,8692.0
2016-06-21 13:15:00,89.06,89.15,89.05,89.14,12210.0,73.4742,73.5484,73.4659,73.5402,12210.0
2016-06-21 13:20:00,89.12,89.13,89.03,89.03,20086.0,73.5237,73.5319,73.4494,73.4494,20086.0
2016-06-21 13:25:00,89.03,89.06,89.0,89.04,7250.0,73.4494,73.4742,73.4247,73.4577,7250.0
2016-06-21 13:30:00,89.03,89.05,88.97,88.99,11812.0,73.4494,73.4659,73.3999,73.4164,11812.0
2016-06-21 13:35:00,88.96,88.99,88.92,88.96,7151.0,73.3917,73.4164,73.3587,73.3917,7151.0
2016-06-21 13:40:00,88.95,89.0,88.94,88.97,5072.0,73.3834,73.4247,73.3752,73.3999,5072.0
2016-06-21 13:45:00,88.97,88.99,88.93,88.95,11314.0,73.3999,73.4164,73.3669,73.3834,11314.0
2016-06-21 13:50:00,88.95,89.02,88.94,89.01,5577.0,73.3834,73.4412,73.3752,73.4329,5577.0
2016-06-21 13:55:00,89.01,89.09,89.01,89.05,6461.0,73.4329,73.4989,73.4329,73.4659,6461.0
2016-06-21 14:00:00,89.05,89.05,88.99,89.04,7778.0,73.4659,73.4659,73.4164,73.4577,7778.0
2016-06-21 14:05:00,89.06,89.09,89.02,89.09,8017.0,73.4742,73.4989,73.4412,73.4989,8017.0
2016-06-21 14:10:00,89.09,89.17,89.09,89.16,24699.0,73.4989,73.5649,73.4989,73.5567,24699.0
2016-06-21 14:15:00,89.17,89.18,89.12,89.14,8792.0,73.5649,73.5732,73.5237,73.5402,8792.0
2016-06-21 14:20:00,89.15,89.16,89.1,89.14,14675.0,73.5484,73.5567,73.5072,73.5402,14675.0
2016-06-21 14:25:00,89.14,89.21,89.13,89.19,9955.0,73.5402,73.5979,73.5319,73.5814,9955.0
2016-06-21 14:30:00,89.2,89.24,89.14,89.23,13664.0,73.5897,73.6227,73.5402,73.6144,13664.0
2016-06-21 14:35:00,89.22,89.34,89.22,89.29,16363.0,73.6062,73.7052,73.6062,73.6639,16363.0
2016-06-21 14:40:00,89.27,89.31,89.24,89.3,27644.0,73.6474,73.6804,73.6227,73.6722,27644.0
2016-06-21 14:45:00,89.3,89.37,89.29,89.32,31208.0,73.6722,73.7299,73.6639,73.6887,31208.0
2016-06-21 14:50:00,89.31,89.32,89.28,89.31,16107.0,73.6804,73.6887,73.6557,73.6804,16107.0
2016-06-21 14:55:00,89.32,89.34,89.28,89.3,36734.0,73.6887,73.7052,73.6557,73.6722,36734.0
2016-06-21 15:00:00,89.3,89.32,89.25,89.27,52367.0,73.6722,73.6887,73.6309,73.6474,52367.0
2016-06-21 15:05:00,89.27,89.28,89.21,89.23,22740.0,73.6474,73.6557,73.5979,73.6144,22740.0
2016-06-21 15:10:00,89.23,89.27,89.2,89.25,10879.0,73.6144,73.6474,73.5897,73.6309,10879.0
2016-06-21 15:15:00,89.26,89.38,89.25,89.36,13932.0,73.6392,73.7382,73.6309,73.7217,13932.0
2016-06-21 15:20:00,89.37,89.41,89.29,89.38,28836.0,73.7299,73.7629,73.6639,73.7382,28836.0
2016-06-21 15:25:00,89.39,89.52,89.38,89.49,43811.0,73.7464,73.8537,73.7382,73.8289,43811.0
2016-06-21 15:30:00,89.48,89.48,89.39,89.44,27456.0,73.8207,73.8207,73.7464,73.7877,27456.0
2016-06-21 15:35:00,89.45,89.5,89.42,89.48,26756.0,73.7959,73.8372,73.7712,73.8207,26756.0
2016-06-21 15:40:00,89.48,89.49,89.36,89.42,60139.0,73.8207,73.8289,73.7217,73.7712,60139.0
2016-06-21 15:45:00,89.41,89.49,89.4,89.46,51331.0,73.7629,73.8289,73.7547,73.8042,51331.0
2016-06-21 15:50:00,89.45,89.46,89.38,89.38,46454.0,73.7959,73.8042,73.7382,73.7382,46454.0
2016-06-21 15:55:00,89.38,89.41,89.33,89.33,66045.0,73.7382,73.7629,73.6969,73.6969,66045.0
2016-06-22 09:30:00,89.66,89.76,89.44,89.59,33472.0,73.9692,74.0516,73.7877,73.9114,33472.0
2016-06-22 09:35:00,89.52,89.61,89.43,89.54,9224.0,73.8537,73.9279,73.7794,73.8702,9224.0
2016-06-22 09:40:00,89.54,89.61,89.43,89.49,9389.0,73.8702,73.9279,73.7794,73.8289,9389.0
2016-06-22 09:45:00,89.45,89.49,89.32,89.36,7266.0,73.7959,73.8289,73.6887,73.7217,7266.0
2016-06-22 09:50:00,89.37,89.38,89.3,89.38,3500.0,73.7299,73.7382,73.6722,73.7382,3500.0
2016-06-22 09:55:00,89.34,89.38,89.27,89.31,11011.0,73.7052,73.7382,73.6474,73.6804,11011.0
2016-06-22 10:00:00,89.32,89.37,89.28,89.32,11570.0,73.6887,73.7299,73.6557,73.6887,11570.0
2016-06-22 10:05:00,89.33,89.4,89.31,89.39,16956.0,73.6969,73.7547,73.6804,73.7464,16956.0
2016-06-22 10:10:00,89.36,89.49,89.36,89.49,9656.0,73.7217,73.8289,73.7217,73.8289,9656.0
2016-06-22 10:15:00,89.5,89.52,89.46,89.49,11771.0,73.8372,73.8537,73.8042,73.8289,11771.0
2016-06-22 10:20:00,89.49,89.5,89.43,89.46,11798.0,73.8289,73.8372,73.7794,73.8042,11798.0
2016-06-22 10:25:00,89.47,89.52,89.46,89.5,6741.0,73.8124,73.8537,73.8042,73.8372,6741.0
2016-06-22 10:30:00,89.49,89.49,89.38,89.4,14753.0,73.8289,73.8289,73.7382,73.7547,14753.0
2016-06-22 10:35:00,89.4,89.46,89.4,89.42,9350.0,73.7547,73.8042,73.7547,73.7712,9350.0
2016-06-22 10:40:00,89.41,89.5,89.4,89.5,10795.0,73.7629,73.8372,73.7547,73.8372,10795.0
2016-06-22 10:45:00,89.5,89.5,89.4,89.41,8013.0,73.8372,73.8372,73.7547,73.7629,8013.0
2016-06-22 10:50:00,89.41,89.48,89.39,89.41,8620.0,73.7629,73.8207,73.7464,73.7629,8620.0
2016-06-22 10:55:00,89.42,89.43,89.34,89.38,35310.0,73.7712,73.7794,73.7052,73.7382,35310.0
2016-06-22 11:00:00,89.39,89.47,89.38,89.42,49412.0,73.7464,73.8124,73.7382,73.7712,49412.0
2016-06-22 11:05:00,89.41,89.46,89.4,89.46,29917.0,73.7629,73.8042,73.7547,73.8042,29917.0
2016-06-22 11:10:00,89.47,89.48,89.39,89.42,42779.0,73.8124,73.8207,73.7464,73.7712,42779.0
2016-06-22 11:15:00,89.42,89.48,89.41,89.45,11058.0,73.7712,73.8207,73.7629,73.7959,11058.0
2016-06-22 11:20:00,89.46,89.5,89.43,89.49,13291.0,73.8042,73.8372,73.7794,73.8289,13291.0
2016-06-22 11:25:00,89.47,89.53,89.46,89.52,11612.0,73.8124,73.8619,73.8042,73.8537,11612.0
2016-06-22 11:30:00,89.52,89.53,89.27,89.29,25759.0,73.8537,73.8619,73.6474,73.6639,25759.0
2016-06-22 11:35:00,89.27,89.35,89.27,89.31,9090.0,73.6474,73.7134,73.6474,73.6804,9090.0
2016-06-22 11:40:00,89.31,89.35,89.27,89.33,5163.0,73.6804,73.7134,73.6474,73.6969,5163.0
2016-06-22 11:45:00,89.32,89.35,89.28,89.28,8407.0,73.6887,73.7134,73.6557,73.6557,8407.0
2016-06-22 11:50:00,89.3,89.3,89.24,89.25,4709.0,73.6722,73.6722,73.6227,73.6309,4709.0
2016-06-22 11:55:00,89.25,89.27,89.23,89.25,10592.0,73.6309,73.6474,73.6144,73.6309,10592.0
2016-06-22 12:00:00,89.27,89.29,89.24,89.27,7800.0,73.6474,73.6639,73.6227,73.6474,7800.0
2016-06-22 12:05:00,89.28,89.34,89.28,89.3,9219.0,73.6557,73.7052,73.6557,73.6722,9219.0
2016-06-22 12:10:00,89.3,89.33,89.26,89.26,4477.0,73.6722,73.6969,73.6392,73.6392,4477.0
2016-06-22 12:15:00,89.27,89.27,89.15,89.18,8479.0,73.6474,73.6474,73.5484,73.5732,8479.0
2016-06-22 12:20:00,89.17,89.17,88.98,88.98,19503.0,73.5649,73.5649,73.4082,73.4082,19503.0
2016-06-22 12:25:00,88.97,89.01,88.95,89.0,7941.0,73.3999,73.4329,73.3834,73.4247,7941.0
2016-06-22 12:30:00,89.0,89.04,88.97,89.02,9912.0,73.4247,73.4577,73.3999,73.4412,9912.0
2016-06-22 12:35:00,89.02,89.06,89.01,89.01,10438.0,73.4412,73.4742,73.4329,73.4329,10438.0
2016-06-22 12:40:00,89.02,89.05,89.01,89.03,7503.0,73.4412,73.4659,73.4329,73.4494,7503.0
2016-06-22 12:45:00,89.02,89.03,88.98,89.02,11930.0,73.4412,73.4494,73.4082,73.4412,11930.0
2016-06-22 12:50:00,89.02,89.06,88.99,89.04,11390.0,73.4412,73.4742,73.4164,73.4577,11390.0
2016-06-22 12:55:00,89.03,89.08,89.02,89.08,5129.0,73.4494,73.4907,73.4412,73.4907,5129.0
2016-06-22 13:00:00,89.06,89.06,88.99,89.0,12104.0,73.4742,73.4742,73.4164,73.4247,12104.0
2016-06-22 13:05:00,89.0,89.0,88.81,88.81,24986.0,73.4247,73.4247,73.2679,73.2679,24986.0
2016-06-22 13:10:00,88.8,88.82,88.77,88.81,11433.0,73.2597,73.2762,73.2349,73.2679,11433.0
2016-06-22 13:15:00,88.8,88.87,88.75,88.86,12961.0,73.2597,73.3174,73.2184,73.3092,12961.0
2016-06-22 13:20:00,88.86,88.87,88.77,88.81,16558.0,73.3092,73.3174,73.2349,73.2679,16558.0
2016-06-22 13:25:00,88.82,88.9,88.81,88.87,10173.0,73.2762,73.3422,73.2679,73.3174,10173.0
2016-06-22 13:30:00,88.86,88.93,88.85,88.88,6785.0,73.3092,73.3669,73.3009,73.3257,6785.0
2016-06-22 13:35:00,88.9,88.92,88.86,88.9,6415.0,73.3422,73.3587,73.3092,73.3422,6415.0
2016-06-22 13:40:00,88.9,88.95,88.9,88.95,5365.0,73.3422,73.3834,73.3422,73.3834,5365.0
2016-06-22 13:45:00,88.94,88.96,88.91,88.92,5000.0,73.3752,73.3917,73.3504,73.3587,5000.0
2016-06-22 13:50:00,88.93,89.07,88.92,89.05,15080.0,73.3669,73.4824,73.3587,73.4659,15080.0
2016-06-22 13:55:00,89.06,89.08,89.02,89.02,5011.0,73.4742,73.4907,73.4412,73.4412,5011.0
2016-06-22 14:00:00,89.01,89.07,88.96,89.01,7275.0,73.4329,73.4824,73.3917,73.4329,7275.0
2016-06-22 14:05:00,89.03,89.09,88.93,88.95,11383.0,73.4494,73.4989,73.3669,73.3834,11383.0
2016-06-22 14:10:00,88.96,89.03,88.93,89.01,18003.0,73.3917,73.4494,73.3669,73.4329,18003.0
2016-06-22 14:15:00,89.02,89.09,88.98,88.99,10994.0,73.4412,73.4989,73.4082,73.4164,10994.0
2016-06-22 14:20:00,88.99,88.99,88.91,88.95,12945.0,73.4164,73.4164,73.3504,73.3834,12945.0
2016-06-22 14:25:00,88.94,89.0,88.94,88.96,8222.0,73.3752,73.4247,73.3752,73.3917,8222.0
2016-06-22 14:30:00,88.95,88.99,88.91,88.92,6464.0,73.3834,73.4164,73.3504,73.3587,6464.0
2016-06-22 14:35:00,88.91,88.91,88.82,88.83,11722.0,73.3504,73.3504,73.2762,73.2844,11722.0
2016-06-22 14:40:00,88.83,88.87,88.81,88.84,7448.0,73.2844,73.3174,73.2679,73.2927,7448.0
2016-06-22 14:45:00,88.83,88.84,88.78,88.82,10564.0,73.2844,73.2927,73.2432,73.2762,10564.0
2016-06-22 14:50:00,88.84,88.88,88.82,88.88,7000.0,73.2927,73.3257,73.2762,73.3257,7000.0
2016-06-22 14:55:00,88.9,88.92,88.88,88.91,10724.0,73.3422,73.3587,73.3257,73.3504,10724.0
2016-06-22 15:00:00,88.91,89.01,88.91,88.98,9359.0,73.3504,73.4329,73.3504,73.4082,9359.0
2016-06-22 15:05:00,88.99,88.99,88.85,88.88,13650.0,73.4164,73.4164,73.3009,73.3257,13650.0
2016-06-22 15:10:00,88.86,88.89,88.83,88.83,9342.0,73.3092,73.3339,73.2844,73.2844,9342.0
2016-06-22 15:15:00,88.82,88.88,88.82,88.82,11014.0,73.2762,73.3257,73.2762,73.2762,11014.0
2016-06-22 15:20:00,88.81,88.81,88.74,88.77,17671.0,73.2679,73.2679,73.2102,73.2349,17671.0
2016-06-22 15:25:00,88.76,88.79,88.74,88.75,27287.0,73.2267,73.2514,73.2102,73.2184,27287.0
2016-06-22 15:30:00,88.76,88.83,88.76,88.83,19939.0,73.2267,73.2844,73.2267,73.2844,19939.0
2016-06-22 15:35:00,88.83,88.91,88.78,88.88,23274.0,73.2844,73.3504,73.2432,73.3257,23274.0
2016-06-22 15:40:00,88.89,88.92,88.84,88.84,39297.0,73.3339,73.3587,73.2927,73.2927,39297.0
2016-06-22 15:45:00,88.84,88.9,88.81,88.85,31020.0,73.2927,73.3422,73.2679,73.3009,31020.0
2016-06-22 15:50:00,88.85,88.87,88.77,88.86,42364.0,73.3009,73.3174,73.2349,73.3092,42364.0
2016-06-22 15:55:00,88.86,88.89,88.76,88.82,77632.0,73.3092,73.3339,73.2267,73.2762,77632.0
2016-06-23 09:30:00,89.38,89.75,89.13,89.71,33972.0,73.7382,74.0434,73.5319,74.0104,33972.0
2016-06-23 09:35:00,89.59,89.61,89.43,89.49,5155.0,73.9114,73.9279,73.7794,73.8289,5155.0
2016-06-23 09:40:00,89.46,89.46,89.3,89.39,15134.0,73.8042,73.8042,73.6722,73.7464,15134.0
2016-06-23 09:45:00,89.39,89.48,89.36,89.42,5689.0,73.7464,73.8207,73.7217,73.7712,5689.0
2016-06-23 09:50:00,89.41,89.41,89.25,89.32,5304.0,73.7629,73.7629,73.6309,73.6887,5304.0
2016-06-23 09:55:00,89.31,89.34,89.26,89.29,6118.0,73.6804,73.7052,73.6392,73.6639,6118.0
2016-06-23 10:00:00,89.3,89.45,89.28,89.36,15265.0,73.6722,73.7959,73.6557,73.7217,15265.0
2016-06-23 10:05:00,89.38,89.38,89.21,89.23,11396.0,73.7382,73.7382,73.5979,73.6144,11396.0
2016-06-23 10:10:00,89.21,89.29,89.21,89.27,4300.0,73.5979,73.6639,73.5979,73.6474,4300.0
2016-06-23 10:15:00,89.27,89.28,89.15,89.15,11241.0,73.6474,73.6557,73.5484,73.5484,11241.0
2016-06-23 10:20:00,89.16,89.25,89.14,89.2,18588.0,73.5567,73.6309,73.5402,73.5897,18588.0
2016-06-23 10:25:00,89.22,89.32,89.21,89.27,9347.0,73.6062,73.6887,73.5979,73.6474,9347.0
2016-06-23 10:30:00,89.25,89.25,89.12,89.17,14310.0,73.6309,73.6309,73.5237,73.5649,14310.0
2016-06-23 10:35:00,89.18,89.26,89.14,89.23,4703.0,73.5732,73.6392,73.5402,73.6144,4703.0
2016-06-23 10:40:00,89.25,89.3,89.21,89.26,7520.0,73.6309,73.6722,73.5979,73.6392,7520.0
2016-06-23 10:45:00,89.27,89.28,89.18,89.22,6607.0,73.6474,73.6557,73.5732,73.6062,6607.0
2016-06-23 10:50:00,89.23,89.31,89.21,89.31,9838.0,73.6144,73.6804,73.5979,73.6804,9838.0
2016-06-23 10:55:00,89.31,89.36,89.29,89.3,8895.0,73.6804,73.7217,73.6639,73.6722,8895.0
2016-06-23 11:00:00,89.3,89.38,89.3,89.37,8847.0,73.6722,73.7382,73.6722,73.7299,8847.0
2016-06-23 11:05:00,89.38,89.41,89.35,89.39,11460.0,73.7382,73.7629,73.7134,73.7464,11460.0
2016-06-23 11:10:00,89.39,89.46,89.37,89.46,9435.0,73.7464,73.8042,73.7299,73.8042,9435.0
2016-06-23 11:15:00,89.47,89.53,89.46,89.46,6302.0,73.8124,73.8619,73.8042,73.8042,6302.0
2016-06-23 11:20:00,89.46,89.51,89.46,89.49,7457.0,73.8042,73.8454,73.8042,73.8289,7457.0
2016-06-23 11:25:00,89.47,89.54,89.41,89.52,14214.0,73.8124,73.8702,73.7629,73.8537,14214.0
2016-06-23 11:30:00,89.53,89.57,89.5,89.56,10202.0,73.8619,73.8949,73.8372,73.8867,10202.0
2016-06-23 11:35:00,89.56,89.57,89.5,89.53,4050.0,73.8867,73.8949,73.8372,73.8619,4050.0
2016-06-23 11:40:00,89.54,89.57,89.5,89.5,19755.0,73.8702,73.8949,73.8372,73.8372,19755.0
2016-06-23 11:45:00,89.49,89.51,89.46,89.5,40662.0,73.8289,73.8454,73.8042,73.8372,40662.0
2016-06-23 11:50:00,89.51,89.58,89.49,89.51,16563.0,73.8454,73.9032,73.8289,73.8454,16563.0
2016-06-23 11:55:00,89.5,89.51,89.45,89.46,5288.0,73.8372,73.8454,73.7959,73.8042,5288.0
2016-06-23 12:00:00,89.47,89.54,89.46,89.46,11105.0,73.8124,73.8702,73.8042,73.8042,11105.0
2016-06-23 12:05:00,89.46,89.49,89.44,89.45,7058.0,73.8042,73.8289,73.7877,73.7959,7058.0
2016-06-23 12:10:00,89.48,89.49,89.44,89.46,6910.0,73.8207,73.8289,73.7877,73.8042,6910.0
2016-06-23 12:15:00,89.47,89.48,89.42,89.46,7644.0,73.8124,73.8207,73.7712,73.8042,7644.0
2016-06-23 12:20:00,89.47,89.49,89.43,89.46,7820.0,73.8124,73.8289,73.7794,73.8042,7820.0
2016-06-23 12:25:00,89.47,89.49,89.44,89.44,6033.0,73.8124,73.8289,73.7877,73.7877,6033.0
2016-06-23 12:30:00,89.44,89.46,89.41,89.45,11041.0,73.7877,73.8042,73.7629,73.7959,11041.0
2016-06-23 12:35:00,89.46,89.47,89.42,89.43,6403.0,73.8042,73.8124,73.7712,73.7794,6403.0
2016-06-23 12:40:00,89.42,89.46,89.4,89.44,10071.0,73.7712,73.8042,73.7547,73.7877,10071.0
2016-06-23 12:45:00,89.44,89.44,89.38,89.4,7310.0,73.7877,73.7877,73.7382,73.7547,7310.0
2016-06-23 12:50:00,89.41,89.47,89.4,89.45,9266.0,73.7629,73.8124,73.7547,73.7959,9266.0
2016-06-23 12:55:00,89.45,89.53,89.44,89.53,22566.0,73.7959,73.8619,73.7877,73.8619,22566.0
2016-06-23 13:00:00,89.53,89.56,89.53,89.55,9097.0,73.8619,73.8867,73.8619,73.8784,9097.0
2016-06-23 13:05:00,89.55,89.55,89.49,89.54,6893.0,73.8784,73.8784,73.8289,73.8702,6893.0
2016-06-23 13:10:00,89.53,89.55,89.47,89.49,8416.0,73.8619,73.8784,73.8124,73.8289,8416.0
2016-06-23 13:15:00,89.48,89.55,89.46,89.55,12429.0,73.8207,73.8784,73.8042,73.8784,12429.0
2016-06-23 13:20:00,89.54,89.58,89.52,89.52,6301.0,73.8702,73.9032,73.8537,73.8537,6301.0
2016-06-23 13:25:00,89.52,89.52,89.49,89.51,7725.0,73.8537,73.8537,73.8289,73.8454,7725.0
2016-06-23 13:30:00,89.51,89.52,89.46,89.48,6310.0,73.8454,73.8537,73.8042,73.8207,6310.0
2016-06-23 13:35:00,89.47,89.47,89.41,89.43,9077.0,73.8124,73.8124,73.7629,73.7794,9077.0
2016-06-23 13:40:00,89.43,89.44,89.38,89.44,9813.0,73.7794,73.7877,73.7382,73.7877,9813.0
2016-06-23 13:45:00,89.44,89.46,89.4,89.42,7074.0,73.7877,73.8042,73.7547,73.7712,7074.0
2016-06-23 13:50:00,89.41,89.46,89.38,89.46,9557.0,73.7629,73.8042,73.7382,73.8042,9557.0
2016-06-23 13:55:00,89.46,89.46,89.41,89.46,10151.0,73.8042,73.8042,73.7629,73.8042,10151.0
2016-06-23 14:00:00,89.47,89.49,89.4,89.48,13288.0,73.8124,73.8289,73.7547,73.8207,13288.0
2016-06-23 14:05:00,89.48,89.51,89.47,89.48,13608.0,73.8207,73.8454,73.8124,73.8207,13608.0
2016-06-23 14:10:00,89.48,89.55,89.47,89.53,9600.0,73.8207,73.8784,73.8124,73.8619,9600.0
2016-06-23 14:15:00,89.52,89.53,89.5,89.5,10015.0,73.8537,73.8619,73.8372,73.8372,10015.0
2016-06-23 14:20:00,89.51,89.53,89.46,89.47,19667.0,73.8454,73.8619,73.8042,73.8124,19667.0
2016-06-23 14:25:00,89.47,89.54,89.46,89.52,9090.0,73.8124,73.8702,73.8042,73.8537,9090.0
2016-06-23 14:30:00,89.52,89.56,89.47,89.52,9060.0,73.8537,73.8867,73.8124,73.8537,9060.0
2016-06-23 14:35:00,89.52,89.55,89.48,89.54,9373.0,73.8537,73.8784,73.8207,73.8702,9373.0
2016-06-23 14:40:00,89.53,89.58,89.53,89.53,8400.0,73.8619,73.9032,73.8619,73.8619,8400.0
2016-06-23 14:45:00,89.54,89.63,89.53,89.6,16685.0,73.8702,73.9444,73.8619,73.9197,16685.0
2016-06-23 14:50:00,89.6,89.67,89.59,89.62,9426.0,73.9197,73.9774,73.9114,73.9362,9426.0
2016-06-23 14:55:00,89.62,89.65,89.59,89.62,9292.0,73.9362,73.9609,73.9114,73.9362,9292.0
2016-06-23 15:00:00,89.62,89.63,89.56,89.56,12013.0,73.9362,73.9444,73.8867,73.8867,12013.0
2016-06-23 15:05:00,89.55,89.58,89.53,89.57,8008.0,73.8784,73.9032,73.8619,73.8949,8008.0
2016-06-23 15:10:00,89.55,89.59,89.54,89.57,8444.0,73.8784,73.9114,73.8702,73.8949,8444.0
2016-06-23 15:15:00,89.56,89.56,89.49,89.51,12931.0,73.8867,73.8867,73.8289,73.8454,12931.0
2016-06-23 15:20:00,89.51,89.52,89.45,89.45,14131.0,73.8454,73.8537,73.7959,73.7959,14131.0
2016-06-23 15:25:00,89.45,89.5,89.45,89.48,14594.0,73.7959,73.8372,73.7959,73.8207,14594.0
2016-06-23 15:30:00,89.49,89.61,89.48,89.56,24303.0,73.8289,73.9279,73.8207,73.8867,24303.0
2016-06-23 15:35:00,89.56,89.59,89.52,89.57,21318.0,73.8867,73.9114,73.8537,73.8949,21318.0
2016-06-23 15:40:00,89.56,89.67,89.54,89.66,21399.0,73.8867,73.9774,73.8702,73.9692,21399.0
2016-06-23 15:45:00,89.67,89.74,89.66,89.73,27389.0,73.9774,74.0351,73.9692,74.0269,27389.0
2016-06-23 15:50:00,89.73,89.85,89.73,89.82,61016.0,74.0269,74.1259,74.0269,74.1011,61016.0
2016-06-23 15:55:00,89.81,89.93,89.79,89.93,110193.0,74.0929,74.1919,74.0764,74.1919,110193.0
2016-06-24 09:30:00,86.23,87.41,86.04,87.29,130729.0,71.1394,72.1129,70.9827,72.0139,130729.0
2016-06-24 09:35:00,87.21,87.72,86.87,87.65,81644.0,71.9479,72.3687,71.6674,72.3109,81644.0
2016-06-24 09:40:00,87.68,87.98,87.38,87.98,30440.0,72.3357,72.5832,72.0882,72.5832,30440.0
2016-06-24 09:45:00,88.0,88.0,87.52,87.85,39215.0,72.5997,72.5997,72.2037,72.4759,39215.0
2016-06-24 09:50:00,87.81,87.85,87.52,87.85,25031.0,72.4429,72.4759,72.2037,72.4759,25031.0
2016-06-24 09:55:00,87.85,88.1,87.73,87.91,29880.0,72.4759,72.6822,72.3769,72.5254,29880.0
2016-06-24 10:00:00,87.94,88.41,87.86,88.18,53627.0,72.5502,72.9379,72.4842,72.7482,53627.0
2016-06-24 10:05:00,88.19,88.28,88.0,88.25,29520.0,72.7564,72.8307,72.5997,72.8059,29520.0
2016-06-24 10:10:00,88.32,88.48,88.2,88.25,36448.0,72.8637,72.9957,72.7647,72.8059,36448.0
2016-06-24 10:15:00,88.21,88.21,87.99,88.0,18653.0,72.7729,72.7729,72.5914,72.5997,18653.0
2016-06-24 10:20:00,88.0,88.06,87.88,87.95,19553.0,72.5997,72.6492,72.5007,72.5584,19553.0
2016-06-24 10:25:00,87.93,88.1,87.88,88.05,42294.0,72.5419,72.6822,72.5007,72.6409,42294.0
2016-06-24 10:30:00,88.04,88.12,87.78,87.78,17369.0,72.6327,72.6987,72.4182,72.4182,17369.0
2016-06-24 10:35:00,87.79,88.07,87.78,88.06,20625.0,72.4264,72.6574,72.4182,72.6492,20625.0
2016-06-24 10:40:00,88.06,88.06,87.83,87.94,12158.0,72.6492,72.6492,72.4594,72.5502,12158.0
2016-06-24 10:45:00,87.94,87.96,87.63,87.65,60996.0,72.5502,72.5667,72.2944,72.3109,60996.0
2016-06-24 10:50:00,87.67,87.72,87.61,87.69,31521.0,72.3274,72.3687,72.2779,72.3439,31521.0
2016-06-24 10:55:00,87.7,87.72,87.51,87.53,49838.0,72.3522,72.3687,72.1954,72.2119,49838.0
2016-06-24 11:00:00,87.54,87.61,87.36,87.36,32490.0,72.2202,72.2779,72.0717,72.0717,32490.0
2016-06-24 11:05:00,87.38,87.5,87.3,87.5,24768.0,72.0882,72.1872,72.0222,72.1872,24768.0
2016-06-24 11:10:00,87.52,87.52,87.41,87.48,16774.0,72.2037,72.2037,72.1129,72.1707,16774.0
2016-06-24 11:15:00,87.48,87.5,87.3,87.35,16598.0,72.1707,72.1872,72.0222,72.0634,16598.0
2016-06-24 11:20:00,87.35,87.38,87.16,87.18,23085.0,72.0634,72.0882,71.9067,71.9232,23085.0
2016-06-24 11:25:00,87.17,87.4,87.16,87.37,9853.0,71.9149,72.1047,71.9067,72.0799,9853.0
2016-06-24 11:30:00,87.4,87.52,87.34,87.35,10912.0,72.1047,72.2037,72.0552,72.0634,10912.0
2016-06-24 11:35:00,87.35,87.39,87.28,87.33,8291.0,72.0634,72.0964,72.0057,72.0469,8291.0
2016-06-24 11:40:00,87.34,87.42,87.29,87.4,12927.0,72.0552,72.1212,72.0139,72.1047,12927.0
2016-06-24 11:45:00,87.44,87.6,87.39,87.43,11858.0,72.1377,72.2697,72.0964,72.1294,11858.0
2016-06-24 11:50:00,87.45,87.46,87.32,87.35,12874.0,72.1459,72.1542,72.0387,72.0634,12874.0
2016-06-24 11:55:00,87.37,87.52,87.37,87.5,30504.0,72.0799,72.2037,72.0799,72.1872,30504.0
2016-06-24 12:00:00,87.5,87.55,87.38,87.41,22191.0,72.1872,72.2284,72.0882,72.1129,22191.0
2016-06-24 12:05:00,87.4,87.42,87.31,87.31,19635.0,72.1047,72.1212,72.0304,72.0304,19635.0
2016-06-24 12:10:00,87.31,87.32,87.19,87.28,18433.0,72.0304,72.0387,71.9314,72.0057,18433.0
2016-06-24 12:15:00,87.27,87.32,87.24,87.27,11752.0,71.9974,72.0387,71.9727,71.9974,11752.0
2016-06-24 12:20:00,87.3,87.44,87.29,87.33,13589.0,72.0222,72.1377,72.0139,72.0469,13589.0
2016-06-24 12:25:00,87.32,87.43,87.32,87.38,6303.0,72.0387,72.1294,72.0387,72.0882,6303.0
2016-06-24 12:30:00,87.37,87.41,87.24,87.25,11843.0,72.0799,72.1129,71.9727,71.9809,11843.0
2016-06-24 12:35:00,87.26,87.31,87.17,87.17,10810.0,71.9892,72.0304,71.9149,71.9149,10810.0
2016-06-24 12:40:00,87.16,87.22,87.08,87.1,12699.0,71.9067,71.9562,71.8407,71.8572,12699.0
2016-06-24 12:45:00,87.1,87.1,87.0,87.06,13427.0,71.8572,71.8572,71.7747,71.8242,13427.0
2016-06-24 12:50:00,87.09,87.11,87.0,87.08,7731.0,71.8489,71.8654,71.7747,71.8407,7731.0
2016-06-24 12:55:00,87.08,87.09,86.97,87.05,12897.0,71.8407,71.8489,71.7499,71.8159,12897.0
2016-06-24 13:00:00,87.04,87.14,87.01,87.09,11252.0,71.8077,71.8902,71.7829,71.8489,11252.0
2016-06-24 13:05:00,87.03,87.08,87.01,87.03,13880.0,71.7994,71.8407,71.7829,71.7994,13880.0
2016-06-24 13:10:00,87.03,87.22,87.02,87.2,11129.0,71.7994,71.9562,71.7912,71.9397,11129.0
2016-06-24 13:15:00,87.23,87.28,87.1,87.2,7966.0,71.9644,72.0057,71.8572,71.9397,7966.0
2016-06-24 13:20:00,87.2,87.26,87.17,87.23,10616.0,71.9397,71.9892,71.9149,71.9644,10616.0
2016-06-24 13:25:00,87.23,87.24,87.16,87.2,8675.0,71.9644,71.9727,71.9067,71.9397,8675.0
2016-06-24 13:30:00,87.2,87.33,87.17,87.29,9524.0,71.9397,72.0469,71.9149,72.0139,9524.0
2016-06-24 13:35:00,87.32,87.42,87.32,87.36,8803.0,72.0387,72.1212,72.0387,72.0717,8803.0
2016-06-24 13:40:00,87.36,87.36,87.23,87.29,32782.0,72.0717,72.0717,71.9644,72.0139,32782.0
2016-06-24 13:45:00,87.24,87.26,87.14,87.23,7508.0,71.9727,71.9892,71.8902,71.9644,7508.0
2016-06-24 13:50:00,87.24,87.29,87.17,87.29,16157.0,71.9727,72.0139,71.9149,72.0139,16157.0
2016-06-24 13:55:00,87.28,87.32,87.16,87.25,19294.0,72.0057,72.0387,71.9067,71.9809,19294.0
2016-06-24 14:00:00,87.25,87.43,87.25,87.42,27370.0,71.9809,72.1294,71.9809,72.1212,27370.0
2016-06-24 14:05:00,87.41,87.44,87.35,87.39,14162.0,72.1129,72.1377,72.0634,72.0964,14162.0
2016-06-24 14:10:00,87.42,87.43,87.35,87.4,15568.0,72.1212,72.1294,72.0634,72.1047,15568.0
2016-06-24 14:15:00,87.4,87.4,87.26,87.28,22679.0,72.1047,72.1047,71.9892,72.0057,22679.0
2016-06-24 14:20:00,87.28,87.28,87.1,87.13,10769.0,72.0057,72.0057,71.8572,71.8819,10769.0
2016-06-24 14:25:00,87.11,87.2,87.07,87.08,19571.0,71.8654,71.9397,71.8324,71.8407,19571.0
2016-06-24 14:30:00,87.08,87.08,86.89,86.9,21282.0,71.8407,71.8407,71.6839,71.6922,21282.0
2016-06-24 14:35:00,86.89,87.0,86.81,86.96,17352.0,71.6839,71.7747,71.6179,71.7417,17352.0
2016-06-24 14:40:00,86.96,87.03,86.91,86.99,13224.0,71.7417,71.7994,71.7004,71.7664,13224.0
2016-06-24 14:45:00,86.98,87.0,86.84,86.98,12876.0,71.7582,71.7747,71.6427,71.7582,12876.0
2016-06-24 14:50:00,87.0,87.09,86.93,87.09,16204.0,71.7747,71.8489,71.7169,71.8489,16204.0
2016-06-24 14:55:00,87.13,87.23,87.05,87.05,26825.0,71.8819,71.9644,71.8159,71.8159,26825.0
2016-06-24 15:00:00,87.05,87.13,86.99,87.04,38168.0,71.8159,71.8819,71.7664,71.8077,38168.0
2016-06-24 15:05:00,87.06,87.06,86.88,86.92,13942.0,71.8242,71.8242,71.6757,71.7087,13942.0
2016-06-24 15:10:00,86.91,86.91,86.65,86.76,29581.0,71.7004,71.7004,71.4859,71.5767,29581.0
2016-06-24 15:15:00,86.76,86.76,86.47,86.51,24322.0,71.5767,71.5767,71.3374,71.3704,24322.0
2016-06-24 15:20:00,86.53,86.74,86.51,86.63,24768.0,71.3869,71.5602,71.3704,71.4694,24768.0
2016-06-24 15:25:00,86.64,86.72,86.63,86.69,26868.0,71.4777,71.5437,71.4694,71.5189,26868.0
2016-06-24 15:30:00,86.67,86.88,86.65,86.88,44597.0,71.5024,71.6757,71.4859,71.6757,44597.0
2016-06-24 15:35:00,86.88,87.05,86.8,86.87,65617.0,71.6757,71.8159,71.6097,71.6674,65617.0
2016-06-24 15:40:00,86.87,87.15,86.83,87.06,46705.0,71.6674,71.8984,71.6344,71.8242,46705.0
2016-06-24 15:45:00,87.09,87.25,87.01,87.16,34291.0,71.8489,71.9809,71.7829,71.9067,34291.0
2016-06-24 15:50:00,87.14,87.33,87.1,87.24,56466.0,71.8902,72.0469,71.8572,71.9727,56466.0
2016-06-24 15:55:00,87.24,87.25,86.69,86.72,124484.0,71.9727,71.9809,71.5189,71.5437,124484.0
2016-06-27 09:30:00,85.94,86.4,85.86,86.11,32573.0,70.9002,71.2797,70.8342,71.0404,32573.0
2016-06-27 09:35:00,86.05,86.15,85.85,85.85,8046.0,70.9909,71.0734,70.8259,70.8259,8046.0
2016-06-27 09:40:00,85.95,86.06,85.85,85.97,10900.0,70.9084,70.9992,70.8259,70.9249,10900.0
2016-06-27 09:45:00,85.92,86.18,85.87,86.0,11725.0,70.8837,71.0982,70.8424,70.9497,11725.0
2016-06-27 09:50:00,85.98,86.12,85.92,85.93,10684.0,70.9332,71.0487,70.8837,70.8919,10684.0
2016-06-27 09:55:00,85.98,86.19,85.9,86.09,21564.0,70.9332,71.1064,70.8672,71.0239,21564.0
2016-06-27 10:00:00,86.07,86.25,85.92,85.97,20411.0,71.0074,71.1559,70.8837,70.9249,20411.0
2016-06-27 10:05:00,85.91,86.04,85.82,85.91,23184.0,70.8754,70.9827,70.8012,70.8754,23184.0
2016-06-27 10:10:00,85.93,85.95,85.81,85.86,31626.0,70.8919,70.9084,70.7929,70.8342,31626.0
2016-06-27 10:15:00,85.85,85.89,85.74,85.82,26384.0,70.8259,70.8589,70.7352,70.8012,26384.0
2016-06-27 10:20:00,85.83,85.97,85.73,85.78,21929.0,70.8094,70.9249,70.7269,70.7682,21929.0
2016-06-27 10:25:00,85.75,85.78,85.6,85.66,24466.0,70.7434,70.7682,70.6197,70.6692,24466.0
2016-06-27 10:30:00,85.67,85.8,85.61,85.8,15825.0,70.6774,70.7847,70.6279,70.7847,15825.0
2016-06-27 10:35:00,85.8,85.86,85.63,85.69,29064.0,70.7847,70.8342,70.6444,70.6939,29064.0
2016-06-27 10:40:00,85.72,85.81,85.55,85.68,35635.0,70.7187,70.7929,70.5784,70.6857,35635.0
2016-06-27 10:45:00,85.65,85.66,85.4,85.5,22280.0,70.6609,70.6692,70.4547,70.5372,22280.0
2016-06-27 10:50:00,85.48,85.5,85.34,85.49,30008.0,70.5207,70.5372,70.4052,70.5289,30008.0
2016-06-27 10:55:00,85.5,85.59,85.41,85.43,40724.0,70.5372,70.6114,70.4629,70.4794,40724.0
2016-06-27 11:00:00,85.46,85.51,85.32,85.43,21857.0,70.5042,70.5454,70.3887,70.4794,21857.0
2016-06-27 11:05:00,85.43,85.54,85.38,85.46,17165.0,70.4794,70.5702,70.4382,70.5042,17165.0
2016-06-27 11:10:00,85.41,85.48,85.3,85.36,28866.0,70.4629,70.5207,70.3722,70.4217,28866.0
2016-06-27 11:15:00,85.35,85.41,85.23,85.35,27383.0,70.4134,70.4629,70.3144,70.4134,27383.0
2016-06-27 11:20:00,85.33,85.4,85.24,85.33,25037.0,70.3969,70.4547,70.3227,70.3969,25037.0
2016-06-27 11:25:00,85.32,85.59,85.26,85.57,27864.0,70.3887,70.6114,70.3392,70.5949,27864.0
2016-06-27 11:30:00,85.57,85.64,85.5,85.58,16194.0,70.5949,70.6527,70.5372,70.6032,16194.0
2016-06-27 11:35:00,85.56,85.66,85.52,85.65,15195.0,70.5867,70.6692,70.5537,70.6609,15195.0
2016-06-27 11:40:00,85.63,85.7,85.6,85.7,17676.0,70.6444,70.7022,70.6197,70.7022,17676.0
2016-06-27 11:45:00,85.67,85.81,85.62,85.77,16652.0,70.6774,70.7929,70.6362,70.7599,16652.0
2016-06-27 11:50:00,85.75,85.81,85.63,85.73,32486.0,70.7434,70.7929,70.6444,70.7269,32486.0
2016-06-27 11:55:00,85.74,85.83,85.68,85.77,49185.0,70.7352,70.8094,70.6857,70.7599,49185.0
2016-06-27 12:00:00,85.74,85.76,85.64,85.7,19559.0,70.7352,70.7517,70.6527,70.7022,19559.0
2016-06-27 12:05:00,85.71,85.72,85.6,85.63,16177.0,70.7104,70.7187,70.6197,70.6444,16177.0
2016-06-27 12:10:00,85.62,85.68,85.56,85.66,17817.0,70.6362,70.6857,70.5867,70.6692,17817.0
2016-06-27 12:15:00,85.67,85.84,85.63,85.75,11518.0,70.6774,70.8177,70.6444,70.7434,11518.0
2016-06-27 12:20:00,85.75,85.82,85.7,85.8,8995.0,70.7434,70.8012,70.7022,70.7847,8995.0
2016-06-27 12:25:00,85.81,85.91,85.78,85.91,16545.0,70.7929,70.8754,70.7682,70.8754,16545.0
2016-06-27 12:30:00,85.92,85.94,85.81,85.88,25584.0,70.8837,70.9002,70.7929,70.8507,25584.0
2016-06-27 12:35:00,85.89,85.89,85.7,85.7,22023.0,70.8589,70.8589,70.7022,70.7022,22023.0
2016-06-27 12:40:00,85.66,85.67,85.51,85.52,12151.0,70.6692,70.6774,70.5454,70.5537,12151.0
2016-06-27 12:45:00,85.52,85.58,85.48,85.54,12263.0,70.5537,70.6032,70.5207,70.5702,12263.0
2016-06-27 12:50:00,85.54,85.59,85.43,85.5,11532.0,70.5702,70.6114,70.4794,70.5372,11532.0
2016-06-27 12:55:00,85.51,85.65,85.51,85.61,14370.0,70.5454,70.6609,70.5454,70.6279,14370.0
2016-06-27 13:00:00,85.6,85.7,85.55,85.64,23603.0,70.6197,70.7022,70.5784,70.6527,23603.0
2016-06-27 13:05:00,85.66,85.72,85.57,85.58,9951.0,70.6692,70.7187,70.5949,70.6032,9951.0
2016-06-27 13:10:00,85.56,85.7,85.54,85.64,33040.0,70.5867,70.7022,70.5702,70.6527,33040.0
2016-06-27 13:15:00,85.63,85.77,85.63,85.69,18922.0,70.6444,70.7599,70.6444,70.6939,18922.0
2016-06-27 13:20:00,85.69,85.8,85.68,85.79,10575.0,70.6939,70.7847,70.6857,70.7764,10575.0
2016-06-27 13:25:00,85.75,85.85,85.74,85.75,13143.0,70.7434,70.8259,70.7352,70.7434,13143.0
2016-06-27 13:30:00,85.77,85.79,85.6,85.62,15433.0,70.7599,70.7764,70.6197,70.6362,15433.0
2016-06-27 13:35:00,85.61,85.67,85.52,85.59,18281.0,70.6279,70.6774,70.5537,70.6114,18281.0
2016-06-27 13:40:00,85.58,85.61,85.41,85.43,20541.0,70.6032,70.6279,70.4629,70.4794,20541.0
2016-06-27 13:45:00,85.41,85.53,85.39,85.49,17483.0,70.4629,70.5619,70.4464,70.5289,17483.0
2016-06-27 13:50:00,85.48,85.66,85.48,85.61,20833.0,70.5207,70.6692,70.5207,70.6279,20833.0
2016-06-27 13:55:00,85.59,85.62,85.46,85.56,16889.0,70.6114,70.6362,70.5042,70.5867,16889.0
2016-06-27 14:00:00,85.56,85.71,85.52,85.67,25905.0,70.5867,70.7104,70.5537,70.6774,25905.0
2016-06-27 14:05:00,85.67,85.7,85.54,85.59,17638.0,70.6774,70.7022,70.5702,70.6114,17638.0
2016-06-27 14:10:00,85.59,85.66,85.5,85.53,19627.0,70.6114,70.6692,70.5372,70.5619,19627.0
2016-06-27 14:15:00,85.51,85.57,85.44,85.48,19199.0,70.5454,70.5949,70.4877,70.5207,19199.0
2016-06-27 14:20:00,85.48,85.58,85.44,85.5,17758.0,70.5207,70.6032,70.4877,70.5372,17758.0
2016-06-27 14:25:00,85.5,85.67,85.47,85.66,13652.0,70.5372,70.6774,70.5124,70.6692,13652.0
2016-06-27 14:30:00,85.65,85.68,85.58,85.59,29852.0,70.6609,70.6857,70.6032,70.6114,29852.0
2016-06-27 14:35:00,85.6,85.82,85.56,85.73,33516.0,70.6197,70.8012,70.5867,70.7269,33516.0
2016-06-27 14:40:00,85.73,85.76,85.62,85.72,25347.0,70.7269,70.7517,70.6362,70.7187,25347.0
2016-06-27 14:45:00,85.71,85.73,85.49,85.54,17260.0,70.7104,70.7269,70.5289,70.5702,17260.0
2016-06-27 14:50:00,85.54,85.56,85.38,85.42,16365.0,70.5702,70.5867,70.4382,70.4712,16365.0
2016-06-27 14:55:00,85.4,85.48,85.36,85.47,16111.0,70.4547,70.5207,70.4217,70.5124,16111.0
2016-06-27 15:00:00,85.47,85.57,85.45,85.56,23801.0,70.5124,70.5949,70.4959,70.5867,23801.0
2016-06-27 15:05:00,85.55,85.63,85.51,85.54,23517.0,70.5784,70.6444,70.5454,70.5702,23517.0
2016-06-27 15:10:00,85.54,85.7,85.54,85.67,21020.0,70.5702,70.7022,70.5702,70.6774,21020.0
2016-06-27 15:15:00,85.65,85.65,85.54,85.58,29299.0,70.6609,70.6609,70.5702,70.6032,29299.0
2016-06-27 15:20:00,85.59,85.62,85.39,85.42,24415.0,70.6114,70.6362,70.4464,70.4712,24415.0
2016-06-27 15:25:00,85.43,85.64,85.43,85.59,24151.0,70.4794,70.6527,70.4794,70.6114,24151.0
2016-06-27 15:30:00,85.58,85.65,85.51,85.6,70958.0,70.6032,70.6609,70.5454,70.6197,70958.0
2016-06-27 15:35:00,85.59,85.86,85.54,85.83,38184.0,70.6114,70.8342,70.5702,70.8094,38184.0
2016-06-27 15:40:00,85.82,85.86,85.67,85.73,29201.0,70.8012,70.8342,70.6774,70.7269,29201.0
2016-06-27 15:45:00,85.72,85.87,85.72,85.87,41409.0,70.7187,70.8424,70.7187,70.8424,41409.0
2016-06-27 15:50:00,85.86,85.86,85.69,85.73,67796.0,70.8342,70.8342,70.6939,70.7269,67796.0
2016-06-27 15:55:00,85.72,85.72,85.61,85.66,88104.0,70.7187,70.7187,70.6279,70.6692,88104.0
2016-06-28 09:30:00,86.31,86.66,85.95,86.32,52858.0,71.2054,71.4942,70.9084,71.2137,52858.0
2016-06-28 09:35:00,86.32,86.49,86.04,86.47,19503.0,71.2137,71.3539,70.9827,71.3374,19503.0
2016-06-28 09:40:00,86.47,86.54,86.35,86.43,14240.0,71.3374,71.3952,71.2384,71.3044,14240.0
2016-06-28 09:45:00,86.43,86.53,86.36,86.48,17714.0,71.3044,71.3869,71.2467,71.3457,17714.0
2016-06-28 09:50:00,86.51,86.68,86.44,86.62,11608.0,71.3704,71.5107,71.3127,71.4612,11608.0
2016-06-28 09:55:00,86.61,86.68,86.5,86.68,19922.0,71.4529,71.5107,71.3622,71.5107,19922.0
2016-06-28 10:00:00,86.7,86.79,86.66,86.76,9721.0,71.5272,71.6014,71.4942,71.5767,9721.0
2016-06-28 10:05:00,86.74,86.75,86.64,86.7,23374.0,71.5602,71.5684,71.4777,71.5272,23374.0
2016-06-28 10:10:00,86.69,86.73,86.64,86.72,17355.0,71.5189,71.5519,71.4777,71.5437,17355.0
2016-06-28 10:15:00,86.72,86.74,86.6,86.72,23227.0,71.5437,71.5602,71.4447,71.5437,23227.0
2016-06-28 10:20:00,86.73,86.75,86.62,86.67,16521.0,71.5519,71.5684,71.4612,71.5024,16521.0
2016-06-28 10:25:00,86.66,86.79,86.65,86.78,21781.0,71.4942,71.6014,71.4859,71.5932,21781.0
2016-06-28 10:30:00,86.79,86.9,86.79,86.9,18846.0,71.6014,71.6922,71.6014,71.6922,18846.0
2016-06-28 10:35:00,86.9,86.91,86.73,86.73,23395.0,71.6922,71.7004,71.5519,71.5519,23395.0
2016-06-28 10:40:00,86.73,86.89,86.72,86.87,16724.0,71.5519,71.6839,71.5437,71.6674,16724.0
2016-06-28 10:45:00,86.87,87.0,86.86,86.97,13056.0,71.6674,71.7747,71.6592,71.7499,13056.0
2016-06-28 10:50:00,86.98,87.05,86.89,87.02,20804.0,71.7582,71.8159,71.6839,71.7912,20804.0
2016-06-28 10:55:00,87.01,87.05,86.88,86.9,34904.0,71.7829,71.8159,71.6757,71.6922,34904.0
2016-06-28 11:00:00,86.9,86.94,86.85,86.88,54537.0,71.6922,71.7252,71.6509,71.6757,54537.0
2016-06-28 11:05:00,86.88,86.88,86.67,86.68,18787.0,71.6757,71.6757,71.5024,71.5107,18787.0
2016-06-28 11:10:00,86.68,86.8,86.67,86.77,13590.0,71.5107,71.6097,71.5024,71.5849,13590.0
2016-06-28 11:15:00,86.77,86.84,86.73,86.82,12252.0,71.5849,71.6427,71.5519,71.6262,12252.0
2016-06-28 11:20:00,86.82,86.83,86.65,86.68,13238.0,71.6262,71.6344,71.4859,71.5107,13238.0
2016-06-28 11:25:00,86.66,86.67,86.56,86.64,15153.0,71.4942,71.5024,71.4117,71.4777,15153.0
2016-06-28 11:30:00,86.65,86.76,86.61,86.73,20115.0,71.4859,71.5767,71.4529,71.5519,20115.0
2016-06-28 11:35:00,86.73,86.82,86.73,86.81,16303.0,71.5519,71.6262,71.5519,71.6179,16303.0
2016-06-28 11:40:00,86.81,86.93,86.78,86.9,14421.0,71.6179,71.7169,71.5932,71.6922,14421.0
2016-06-28 11:45:00,86.9,87.0,86.9,86.97,13423.0,71.6922,71.7747,71.6922,71.7499,13423.0
2016-06-28 11:50:00,86.98,87.06,86.93,87.01,13842.0,71.7582,71.8242,71.7169,71.7829,13842.0
2016-06-28 11:55:00,87.01,87.06,86.98,86.99,14192.0,71.7829,71.8242,71.7582,71.7664,14192.0
2016-06-28 12:00:00,87.01,87.06,86.96,87.01,14001.0,71.7829,71.8242,71.7417,71.7829,14001.0
2016-06-28 12:05:00,87.0,87.04,86.92,86.92,14500.0,71.7747,71.8077,71.7087,71.7087,14500.0
2016-06-28 12:10:00,86.91,86.94,86.86,86.86,8801.0,71.7004,71.7252,71.6592,71.6592,8801.0
2016-06-28 12:15:00,86.86,86.91,86.85,86.87,9235.0,71.6592,71.7004,71.6509,71.6674,9235.0
2016-06-28 12:20:00,86.86,86.97,86.85,86.92,9181.0,71.6592,71.7499,71.6509,71.7087,9181.0
2016-06-28 12:25:00,86.94,86.95,86.88,86.95,9156.0,71.7252,71.7334,71.6757,71.7334,9156.0
2016-06-28 12:30:00,86.95,87.11,86.94,87.09,7374.0,71.7334,71.8654,71.7252,71.8489,7374.0
2016-06-28 12:35:00,87.1,87.11,87.04,87.08,8956.0,71.8572,71.8654,71.8077,71.8407,8956.0
2016-06-28 12:40:00,87.07,87.13,87.07,87.09,11788.0,71.8324,71.8819,71.8324,71.8489,11788.0
2016-06-28 12:45:00,87.08,87.11,87.0,87.05,24413.0,71.8407,71.8654,71.7747,71.8159,24413.0
2016-06-28 12:50:00,87.06,87.13,87.05,87.12,11353.0,71.8242,71.8819,71.8159,71.8737,11353.0
2016-06-28 12:55:00,87.12,87.14,87.05,87.11,14733.0,71.8737,71.8902,71.8159,71.8654,14733.0
2016-06-28 13:00:00,87.11,87.11,87.04,87.08,40617.0,71.8654,71.8654,71.8077,71.8407,40617.0
2016-06-28 13:05:00,87.09,87.14,87.04,87.04,19082.0,71.8489,71.8902,71.8077,71.8077,19082.0
2016-06-28 13:10:00,87.05,87.15,87.04,87.13,12384.0,71.8159,71.8984,71.8077,71.8819,12384.0
2016-06-28 13:15:00,87.13,87.16,87.04,87.1,17331.0,71.8819,71.9067,71.8077,71.8572,17331.0
2016-06-28 13:20:00,87.1,87.1,87.0,87.05,26882.0,71.8572,71.8572,71.7747,71.8159,26882.0
2016-06-28 13:25:00,87.04,87.16,87.01,87.07,24002.0,71.8077,71.9067,71.7829,71.8324,24002.0
2016-06-28 13:30:00,87.06,87.07,86.97,86.99,25215.0,71.8242,71.8324,71.7499,71.7664,25215.0
2016-06-28 13:35:00,86.99,87.1,86.98,87.07,19932.0,71.7664,71.8572,71.7582,71.8324,19932.0
2016-06-28 13:40:00,87.07,87.17,87.07,87.15,15030.0,71.8324,71.9149,71.8324,71.8984,15030.0
2016-06-28 13:45:00,87.16,87.16,87.05,87.08,17366.0,71.9067,71.9067,71.8159,71.8407,17366.0
2016-06-28 13:50:00,87.08,87.18,87.06,87.13,15910.0,71.8407,71.9232,71.8242,71.8819,15910.0
2016-06-28 13:55:00,87.13,87.2,87.11,87.17,30312.0,71.8819,71.9397,71.8654,71.9149,30312.0
2016-06-28 14:00:00,87.17,87.25,87.17,87.2,51361.0,71.9149,71.9809,71.9149,71.9397,51361.0
2016-06-28 14:05:00,87.2,87.25,87.15,87.17,43632.0,71.9397,71.9809,71.8984,71.9149,43632.0
2016-06-28 14:10:00,87.16,87.21,87.14,87.17,23305.0,71.9067,71.9479,71.8902,71.9149,23305.0
2016-06-28 14:15:00,87.18,87.24,87.15,87.23,20463.0,71.9232,71.9727,71.8984,71.9644,20463.0
2016-06-28 14:20:00,87.22,87.24,87.18,87.22,24673.0,71.9562,71.9727,71.9232,71.9562,24673.0
2016-06-28 14:25:00,87.22,87.29,87.2,87.28,29536.0,71.9562,72.0139,71.9397,72.0057,29536.0
2016-06-28 14:30:00,87.28,87.44,87.26,87.42,45082.0,72.0057,72.1377,71.9892,72.1212,45082.0
2016-06-28 14:35:00,87.41,87.58,87.38,87.56,30454.0,72.1129,72.2532,72.0882,72.2367,30454.0
2016-06-28 14:40:00,87.57,87.59,87.53,87.58,18663.0,72.2449,72.2614,72.2119,72.2532,18663.0
2016-06-28 14:45:00,87.58,87.64,87.56,87.63,17864.0,72.2532,72.3027,72.2367,72.2944,17864.0
2016-06-28 14:50:00,87.64,87.77,87.63,87.73,34311.0,72.3027,72.4099,72.2944,72.3769,34311.0
2016-06-28 14:55:00,87.73,87.86,87.7,87.73,29566.0,72.3769,72.4842,72.3522,72.3769,29566.0
2016-06-28 15:00:00,87.73,87.73,87.64,87.65,38090.0,72.3769,72.3769,72.3027,72.3109,38090.0
2016-06-28 15:05:00,87.64,87.79,87.64,87.73,23243.0,72.3027,72.4264,72.3027,72.3769,23243.0
2016-06-28 15:10:00,87.73,87.88,87.72,87.84,30933.0,72.3769,72.5007,72.3687,72.4677,30933.0
2016-06-28 15:15:00,87.84,87.84,87.71,87.71,23522.0,72.4677,72.4677,72.3604,72.3604,23522.0
2016-06-28 15:20:00,87.7,87.73,87.67,87.71,23600.0,72.3522,72.3769,72.3274,72.3604,23600.0
2016-06-28 15:25:00,87.71,87.71,87.52,87.59,33588.0,72.3604,72.3604,72.2037,72.2614,33588.0
2016-06-28 15:30:00,87.59,87.75,87.59,87.7,46162.0,72.2614,72.3934,72.2614,72.3522,46162.0
2016-06-28 15:35:00,87.7,87.84,87.69,87.81,40099.0,72.3522,72.4677,72.3439,72.4429,40099.0
2016-06-28 15:40:00,87.82,87.84,87.76,87.82,60771.0,72.4512,72.4677,72.4017,72.4512,60771.0
2016-06-28 15:45:00,87.82,87.91,87.81,87.87,38513.0,72.4512,72.5254,72.4429,72.4924,38513.0
2016-06-28 15:50:00,87.86,87.88,87.8,87.88,75382.0,72.4842,72.5007,72.4347,72.5007,75382.0
2016-06-28 15:55:00,87.88,87.94,87.85,87.92,80591.0,72.5007,72.5502,72.4759,72.5337,80591.0
2016-06-29 09:30:00,88.47,88.69,88.27,88.5,37677.0,72.9874,73.1689,72.8224,73.0122,37677.0
2016-06-29 09:35:00,88.45,88.71,88.45,88.59,17618.0,72.9709,73.1854,72.9709,73.0864,17618.0
2016-06-29 09:40:00,88.61,88.86,88.61,88.79,38144.0,73.1029,73.3092,73.1029,73.2514,38144.0
2016-06-29 09:45:00,88.81,88.94,88.79,88.82,30641.0,73.2679,73.3752,73.2514,73.2762,30641.0
2016-06-29 09:50:00,88.83,88.99,88.83,88.87,47535.0,73.2844,73.4164,73.2844,73.3174,47535.0
2016-06-29 09:55:00,88.89,88.92,88.82,88.88,23299.0,73.3339,73.3587,73.2762,73.3257,23299.0
2016-06-29 10:00:00,88.87,88.92,88.78,88.84,34772.0,73.3174,73.3587,73.2432,73.2927,34772.0
2016-06-29 10:05:00,88.84,88.92,88.82,88.89,35101.0,73.2927,73.3587,73.2762,73.3339,35101.0
2016-06-29 10:10:00,88.9,89.07,88.89,89.02,36509.0,73.3422,73.4824,73.3339,73.4412,36509.0
2016-06-29 10:15:00,89.02,89.13,89.01,89.1,23874.0,73.4412,73.5319,73.4329,73.5072,23874.0
2016-06-29 10:20:00,89.1,89.15,89.08,89.13,29323.0,73.5072,73.5484,73.4907,73.5319,29323.0
2016-06-29 10:25:00,89.13,89.25,89.1,89.16,40186.0,73.5319,73.6309,73.5072,73.5567,40186.0
2016-06-29 10:30:00,89.15,89.16,88.95,88.97,22872.0,73.5484,73.5567,73.3834,73.3999,22872.0
2016-06-29 10:35:00,88.95,88.95,88.84,88.87,21273.0,73.3834,73.3834,73.2927,73.3174,21273.0
2016-06-29 10:40:00,88.87,88.97,88.87,88.88,12927.0,73.3174,73.3999,73.3174,73.3257,12927.0
2016-06-29 10:45:00,88.87,89.02,88.87,89.02,23989.0,73.3174,73.4412,73.3174,73.4412,23989.0
2016-06-29 10:50:00,89.02,89.02,88.86,88.86,15540.0,73.4412,73.4412,73.3092,73.3092,15540.0
2016-06-29 10:55:00,88.87,88.9,88.81,88.85,13810.0,73.3174,73.3422,73.2679,73.3009,13810.0
2016-06-29 11:00:00,88.86,88.92,88.82,88.9,7852.0,73.3092,73.3587,73.2762,73.3422,7852.0
2016-06-29 11:05:00,88.88,88.9,88.84,88.9,17153.0,73.3257,73.3422,73.2927,73.3422,17153.0
2016-06-29 11:10:00,88.89,88.99,88.87,88.96,13882.0,73.3339,73.4164,73.3174,73.3917,13882.0
2016-06-29 11:15:00,88.97,89.06,88.97,89.0,25311.0,73.3999,73.4742,73.3999,73.4247,25311.0
2016-06-29 11:20:00,88.99,89.05,88.98,89.02,16856.0,73.4164,73.4659,73.4082,73.4412,16856.0
2016-06-29 11:25:00,89.03,89.13,89.02,89.12,23725.0,73.4494,73.5319,73.4412,73.5237,23725.0
2016-06-29 11:30:00,89.12,89.17,89.05,89.12,27008.0,73.5237,73.5649,73.4659,73.5237,27008.0
2016-06-29 11:35:00,89.11,89.15,89.09,89.1,10470.0,73.5154,73.5484,73.4989,73.5072,10470.0
2016-06-29 11:40:00,89.12,89.15,89.1,89.1,5604.0,73.5237,73.5484,73.5072,73.5072,5604.0
2016-06-29 11:45:00,89.1,89.1,89.01,89.03,17630.0,73.5072,73.5072,73.4329,73.4494,17630.0
2016-06-29 11:50:00,89.04,89.12,89.03,89.11,8228.0,73.4577,73.5237,73.4494,73.5154,8228.0
2016-06-29 11:55:00,89.13,89.2,89.12,89.15,16311.0,73.5319,73.5897,73.5237,73.5484,16311.0
2016-06-29 12:00:00,89.14,89.23,89.14,89.2,13438.0,73.5402,73.6144,73.5402,73.5897,13438.0
2016-06-29 12:05:00,89.21,89.3,89.21,89.29,8374.0,73.5979,73.6722,73.5979,73.6639,8374.0
2016-06-29 12:10:00,89.29,89.34,89.27,89.27,12924.0,73.6639,73.7052,73.6474,73.6474,12924.0
2016-06-29 12:15:00,89.28,89.28,89.19,89.24,19527.0,73.6557,73.6557,73.5814,73.6227,19527.0
2016-06-29 12:20:00,89.23,89.28,89.23,89.25,11661.0,73.6144,73.6557,73.6144,73.6309,11661.0
2016-06-29 12:25:00,89.25,89.29,89.22,89.25,11209.0,73.6309,73.6639,73.6062,73.6309,11209.0
2016-06-29 12:30:00,89.24,89.25,89.13,89.15,19108.0,73.6227,73.6309,73.5319,73.5484,19108.0
2016-06-29 12:35:00,89.15,89.25,89.13,89.22,15097.0,73.5484,73.6309,73.5319,73.6062,15097.0
2016-06-29 12:40:00,89.21,89.22,89.13,89.13,9711.0,73.5979,73.6062,73.5319,73.5319,9711.0
2016-06-29 12:45:00,89.13,89.17,89.1,89.11,9672.0,73.5319,73.5649,73.5072,73.5154,9672.0
2016-06-29 12:50:00,89.11,89.12,89.08,89.09,10498.0,73.5154,73.5237,73.4907,73.4989,10498.0
2016-06-29 12:55:00,89.09,89.19,89.08,89.16,13309.0,73.4989,73.5814,73.4907,73.5567,13309.0
2016-06-29 13:00:00,89.16,89.19,89.14,89.16,6815.0,73.5567,73.5814,73.5402,73.5567,6815.0
2016-06-29 13:05:00,89.17,89.19,89.04,89.06,10784.0,73.5649,73.5814,73.4577,73.4742,10784.0
2016-06-29 13:10:00,89.07,89.12,89.02,89.07,12035.0,73.4824,73.5237,73.4412,73.4824,12035.0
2016-06-29 13:15:00,89.07,89.14,89.03,89.1,11533.0,73.4824,73.5402,73.4494,73.5072,11533.0
2016-06-29 13:20:00,89.1,89.12,89.06,89.08,14354.0,73.5072,73.5237,73.4742,73.4907,14354.0
2016-06-29 13:25:00,89.09,89.1,89.03,89.05,11140.0,73.4989,73.5072,73.4494,73.4659,11140.0
2016-06-29 13:30:00,89.07,89.15,89.06,89.08,17674.0,73.4824,73.5484,73.4742,73.4907,17674.0
2016-06-29 13:35:00,89.08,89.13,89.05,89.12,22507.0,73.4907,73.5319,73.4659,73.5237,22507.0
2016-06-29 13:40:00,89.12,89.15,89.1,89.12,6028.0,73.5237,73.5484,73.5072,73.5237,6028.0
2016-06-29 13:45:00,89.12,89.15,89.07,89.13,11187.0,73.5237,73.5484,73.4824,73.5319,11187.0
2016-06-29 13:50:00,89.13,89.18,89.11,89.17,6655.0,73.5319,73.5732,73.5154,73.5649,6655.0
2016-06-29 13:55:00,89.18,89.18,89.15,89.16,11734.0,73.5732,73.5732,73.5484,73.5567,11734.0
2016-06-29 14:00:00,89.16,89.22,89.12,89.22,20045.0,73.5567,73.6062,73.5237,73.6062,20045.0
2016-06-29 14:05:00,89.22,89.23,89.15,89.19,15129.0,73.6062,73.6144,73.5484,73.5814,15129.0
2016-06-29 14:10:00,89.19,89.2,89.14,89.18,25612.0,73.5814,73.5897,73.5402,73.5732,25612.0
2016-06-29 14:15:00,89.18,89.19,89.1,89.1,8839.0,73.5732,73.5814,73.5072,73.5072,8839.0
2016-06-29 14:20:00,89.1,89.2,89.1,89.19,38524.0,73.5072,73.5897,73.5072,73.5814,38524.0
2016-06-29 14:25:00,89.2,89.24,89.16,89.18,16680.0,73.5897,73.6227,73.5567,73.5732,16680.0
2016-06-29 14:30:00,89.18,89.19,89.08,89.13,103155.0,73.5732,73.5814,73.4907,73.5319,103155.0
2016-06-29 14:35:00,89.14,89.18,89.11,89.11,17812.0,73.5402,73.5732,73.5154,73.5154,17812.0
2016-06-29 14:40:00,89.11,89.17,89.11,89.15,14411.0,73.5154,73.5649,73.5154,73.5484,14411.0
2016-06-29 14:45:00,89.16,89.17,89.09,89.09,31824.0,73.5567,73.5649,73.4989,73.4989,31824.0
2016-06-29 14:50:00,89.1,89.1,88.98,89.03,26063.0,73.5072,73.5072,73.4082,73.4494,26063.0
2016-06-29 14:55:00,89.02,89.05,88.99,89.03,16448.0,73.4412,73.4659,73.4164,73.4494,16448.0
2016-06-29 15:00:00,89.04,89.1,89.04,89.1,22818.0,73.4577,73.5072,73.4577,73.5072,22818.0
2016-06-29 15:05:00,89.09,89.1,89.04,89.06,22668.0,73.4989,73.5072,73.4577,73.4742,22668.0
2016-06-29 15:10:00,89.06,89.11,89.05,89.08,17056.0,73.4742,73.5154,73.4659,73.4907,17056.0
2016-06-29 15:15:00,89.08,89.19,89.07,89.15,20000.0,73.4907,73.5814,73.4824,73.5484,20000.0
2016-06-29 15:20:00,89.15,89.17,89.08,89.08,21947.0,73.5484,73.5649,73.4907,73.4907,21947.0
2016-06-29 15:25:00,89.08,89.16,89.06,89.16,28014.0,73.4907,73.5567,73.4742,73.5567,28014.0
2016-06-29 15:30:00,89.15,89.19,89.08,89.14,47174.0,73.5484,73.5814,73.4907,73.5402,47174.0
2016-06-29 15:35:00,89.15,89.16,89.08,89.1,31930.0,73.5484,73.5567,73.4907,73.5072,31930.0
2016-06-29 15:40:00,89.1,89.12,89.01,89.07,36466.0,73.5072,73.5237,73.4329,73.4824,36466.0
2016-06-29 15:45:00,89.06,89.17,89.06,89.15,33268.0,73.4742,73.5649,73.4742,73.5484,33268.0
2016-06-29 15:50:00,89.16,89.19,89.03,89.08,31488.0,73.5567,73.5814,73.4494,73.4907,31488.0
2016-06-29 15:55:00,89.07,89.15,89.05,89.14,74474.0,73.4824,73.5484,73.4659,73.5402,74474.0
2016-06-30 09:30:00,89.37,89.48,88.73,89.29,27594.0,73.7299,73.8207,73.2019,73.6639,27594.0
2016-06-30 09:35:00,89.28,89.44,89.27,89.39,15656.0,73.6557,73.7877,73.6474,73.7464,15656.0
2016-06-30 09:40:00,89.37,89.58,89.34,89.58,17760.0,73.7299,73.9032,73.7052,73.9032,17760.0
2016-06-30 09:45:00,89.57,89.8,89.56,89.7,12079.0,73.8949,74.0846,73.8867,74.0021,12079.0
2016-06-30 09:50:00,89.68,89.76,89.56,89.7,15210.0,73.9856,74.0516,73.8867,74.0021,15210.0
2016-06-30 09:55:00,89.71,89.81,89.69,89.75,16895.0,74.0104,74.0929,73.9939,74.0434,16895.0
2016-06-30 10:00:00,89.72,89.8,89.69,89.75,25974.0,74.0186,74.0846,73.9939,74.0434,25974.0
2016-06-30 10:05:00,89.74,89.93,89.74,89.92,28366.0,74.0351,74.1919,74.0351,74.1836,28366.0
2016-06-30 10:10:00,89.92,90.05,89.92,90.02,53402.0,74.1836,74.2909,74.1836,74.2661,53402.0
2016-06-30 10:15:00,90.02,90.06,89.97,90.05,48821.0,74.2661,74.2991,74.2249,74.2909,48821.0
2016-06-30 10:20:00,90.05,90.06,89.98,90.03,40590.0,74.2909,74.2991,74.2331,74.2744,40590.0
2016-06-30 10:25:00,90.03,90.06,89.96,89.99,53251.0,74.2744,74.2991,74.2166,74.2414,53251.0
2016-06-30 10:30:00,89.99,90.14,89.96,90.11,50058.0,74.2414,74.3651,74.2166,74.3404,50058.0
2016-06-30 10:35:00,90.11,90.4,90.1,90.38,57342.0,74.3404,74.5796,74.3321,74.5631,57342.0
2016-06-30 10:40:00,90.39,90.47,90.3,90.42,36181.0,74.5714,74.6374,74.4971,74.5961,36181.0
2016-06-30 10:45:00,90.42,90.64,90.41,90.64,38338.0,74.5961,74.7776,74.5879,74.7776,38338.0
2016-06-30 10:50:00,90.62,90.69,90.49,90.52,27126.0,74.7611,74.8189,74.6539,74.6786,27126.0
2016-06-30 10:55:00,90.51,90.55,90.49,90.52,21801.0,74.6704,74.7034,74.6539,74.6786,21801.0
2016-06-30 11:00:00,90.53,90.66,90.48,90.65,47801.0,74.6869,74.7941,74.6456,74.7859,47801.0
2016-06-30 11:05:00,90.67,90.74,90.59,90.62,18805.0,74.8024,74.8601,74.7364,74.7611,18805.0
2016-06-30 11:10:00,90.64,90.71,90.58,90.62,16034.0,74.7776,74.8354,74.7281,74.7611,16034.0
2016-06-30 11:15:00,90.63,90.63,90.51,90.62,20708.0,74.7694,74.7694,74.6704,74.7611,20708.0
2016-06-30 11:20:00,90.6,90.78,90.6,90.73,43846.0,74.7446,74.8931,74.7446,74.8519,43846.0
2016-06-30 11:25:00,90.72,90.91,90.7,90.87,33416.0,74.8436,75.0004,74.8271,74.9674,33416.0
2016-06-30 11:30:00,90.93,91.04,90.9,90.96,68396.0,75.0169,75.1076,74.9921,75.0416,68396.0
2016-06-30 11:35:00,90.96,90.99,90.89,90.98,27104.0,75.0416,75.0664,74.9839,75.0581,27104.0
2016-06-30 11:40:00,90.98,91.01,90.88,90.89,19327.0,75.0581,75.0829,74.9756,74.9839,19327.0
2016-06-30 11:45:00,90.92,90.95,90.83,90.9,12238.0,75.0086,75.0334,74.9344,74.9921,12238.0
2016-06-30 11:50:00,90.9,90.9,90.8,90.84,16841.0,74.9921,74.9921,74.9096,74.9426,16841.0
2016-06-30 11:55:00,90.83,90.95,90.82,90.95,12623.0,74.9344,75.0334,74.9261,75.0334,12623.0
2016-06-30 12:00:00,90.93,90.98,90.89,90.91,35237.0,75.0169,75.0581,74.9839,75.0004,35237.0
2016-06-30 12:05:00,90.9,90.97,90.87,90.93,22955.0,74.9921,75.0499,74.9674,75.0169,22955.0
2016-06-30 12:10:00,90.94,91.01,90.9,90.98,16148.0,75.0251,75.0829,74.9921,75.0581,16148.0
2016-06-30 12:15:00,90.99,91.17,90.99,91.16,15581.0,75.0664,75.2149,75.0664,75.2066,15581.0
2016-06-30 12:20:00,91.15,91.29,91.08,91.29,25199.0,75.1984,75.3139,75.1406,75.3139,25199.0
2016-06-30 12:25:00,91.28,91.35,91.23,91.24,14580.0,75.3056,75.3634,75.2644,75.2726,14580.0
2016-06-30 12:30:00,91.25,91.26,91.21,91.25,31770.0,75.2809,75.2891,75.2479,75.2809,31770.0
2016-06-30 12:35:00,91.25,91.28,91.22,91.26,18258.0,75.2809,75.3056,75.2561,75.2891,18258.0
2016-06-30 12:40:00,91.27,91.32,91.22,91.26,20166.0,75.2974,75.3386,75.2561,75.2891,20166.0
2016-06-30 12:45:00,91.27,91.34,91.27,91.31,12011.0,75.2974,75.3551,75.2974,75.3304,12011.0
2016-06-30 12:50:00,91.32,91.42,91.31,91.39,37476.0,75.3386,75.4211,75.3304,75.3964,37476.0
2016-06-30 12:55:00,91.38,91.46,91.36,91.37,14949.0,75.3881,75.4541,75.3716,75.3799,14949.0
2016-06-30 13:00:00,91.37,91.38,91.32,91.36,22885.0,75.3799,75.3881,75.3386,75.3716,22885.0
2016-06-30 13:05:00,91.36,91.36,91.27,91.28,13151.0,75.3716,75.3716,75.2974,75.3056,13151.0
2016-06-30 13:10:00,91.28,91.32,91.23,91.29,14561.0,75.3056,75.3386,75.2644,75.3139,14561.0
2016-06-30 13:15:00,91.29,91.31,91.26,91.27,10713.0,75.3139,75.3304,75.2891,75.2974,10713.0
2016-06-30 13:20:00,91.28,91.3,91.25,91.28,11643.0,75.3056,75.3221,75.2809,75.3056,11643.0
2016-06-30 13:25:00,91.28,91.29,91.22,91.28,12730.0,75.3056,75.3139,75.2561,75.3056,12730.0
2016-06-30 13:30:00,91.28,91.29,91.18,91.23,20858.0,75.3056,75.3139,75.2231,75.2644,20858.0
2016-06-30 13:35:00,91.22,91.25,91.2,91.24,21252.0,75.2561,75.2809,75.2396,75.2726,21252.0
2016-06-30 13:40:00,91.24,91.3,91.23,91.28,12108.0,75.2726,75.3221,75.2644,75.3056,12108.0
2016-06-30 13:45:00,91.28,91.31,91.27,91.27,11295.0,75.3056,75.3304,75.2974,75.2974,11295.0
2016-06-30 13:50:00,91.27,91.31,91.26,91.3,10909.0,75.2974,75.3304,75.2891,75.3221,10909.0
2016-06-30 13:55:00,91.28,91.35,91.23,91.31,25354.0,75.3056,75.3634,75.2644,75.3304,25354.0
2016-06-30 14:00:00,91.3,91.31,91.27,91.3,23987.0,75.3221,75.3304,75.2974,75.3221,23987.0
2016-06-30 14:05:00,91.3,91.39,91.26,91.38,25997.0,75.3221,75.3964,75.2891,75.3881,25997.0
2016-06-30 14:10:00,91.38,91.45,91.35,91.41,25387.0,75.3881,75.4459,75.3634,75.4129,25387.0
2016-06-30 14:15:00,91.42,91.53,91.39,91.52,31304.0,75.4211,75.5119,75.3964,75.5036,31304.0
2016-06-30 14:20:00,91.52,91.62,91.52,91.6,14432.0,75.5036,75.5861,75.5036,75.5696,14432.0
2016-06-30 14:25:00,91.59,91.59,91.5,91.51,27481.0,75.5614,75.5614,75.4871,75.4954,27481.0
2016-06-30 14:30:00,91.52,91.53,91.43,91.43,26139.0,75.5036,75.5119,75.4294,75.4294,26139.0
2016-06-30 14:35:00,91.43,91.46,91.39,91.44,18125.0,75.4294,75.4541,75.3964,75.4376,18125.0
2016-06-30 14:40:00,91.45,91.61,91.45,91.59,23670.0,75.4459,75.5779,75.4459,75.5614,23670.0
2016-06-30 14:45:00,91.59,91.68,91.58,91.67,21361.0,75.5614,75.6356,75.5531,75.6274,21361.0
2016-06-30 14:50:00,91.68,91.73,91.64,91.71,19225.0,75.6356,75.6769,75.6026,75.6604,19225.0
2016-06-30 14:55:00,91.71,91.77,91.63,91.68,20086.0,75.6604,75.7099,75.5944,75.6356,20086.0
2016-06-30 15:00:00,91.69,91.72,91.65,91.65,18546.0,75.6439,75.6686,75.6109,75.6109,18546.0
2016-06-30 15:05:00,91.66,91.68,91.6,91.62,16405.0,75.6191,75.6356,75.5696,75.5861,16405.0
2016-06-30 15:10:00,91.62,91.62,91.5,91.53,21523.0,75.5861,75.5861,75.4871,75.5119,21523.0
2016-06-30 15:15:00,91.51,91.52,91.45,91.5,22371.0,75.4954,75.5036,75.4459,75.4871,22371.0
2016-06-30 15:20:00,91.51,91.6,91.46,91.59,22110.0,75.4954,75.5696,75.4541,75.5614,22110.0
2016-06-30 15:25:00,91.58,91.74,91.57,91.72,26867.0,75.5531,75.6851,75.5449,75.6686,26867.0
2016-06-30 15:30:00,91.73,91.74,91.65,91.71,31182.0,75.6769,75.6851,75.6109,75.6604,31182.0
2016-06-30 15:35:00,91.72,91.73,91.63,91.65,39771.0,75.6686,75.6769,75.5944,75.6109,39771.0
2016-06-30 15:40:00,91.66,91.68,91.57,91.57,37615.0,75.6191,75.6356,75.5449,75.5449,37615.0
2016-06-30 15:45:00,91.56,91.62,91.53,91.54,34757.0,75.5366,75.5861,75.5119,75.5201,34757.0
2016-06-30 15:50:00,91.55,91.68,91.55,91.67,62312.0,75.5284,75.6356,75.5284,75.6274,62312.0
2016-06-30 15:55:00,91.68,91.87,91.63,91.87,143422.0,75.6356,75.7924,75.5944,75.7924,143422.0
2016-07-01 09:30:00,92.0,92.25,91.79,92.02,77000.0,75.8996,76.1059,75.7264,75.9161,77000.0
2016-07-01 09:35:00,92.0,92.42,92.0,92.25,23439.0,75.8996,76.2461,75.8996,76.1059,23439.0
2016-07-01 09:40:00,92.24,92.4,92.18,92.4,14992.0,76.0976,76.2296,76.0481,76.2296,14992.0
2016-07-01 09:45:00,92.38,92.38,92.14,92.19,25406.0,76.2131,76.2131,76.0151,76.0564,25406.0
2016-07-01 09:50:00,92.2,92.41,92.17,92.17,37638.0,76.0646,76.2379,76.0399,76.0399,37638.0
2016-07-01 09:55:00,92.18,92.4,92.16,92.4,31520.0,76.0481,76.2296,76.0316,76.2296,31520.0
2016-07-01 10:00:00,92.4,92.49,92.34,92.43,36223.0,76.2296,76.3039,76.1801,76.2544,36223.0
2016-07-01 10:05:00,92.42,92.53,92.41,92.49,44930.0,76.2461,76.3369,76.2379,76.3039,44930.0
2016-07-01 10:10:00,92.49,92.59,92.45,92.58,24042.0,76.3039,76.3864,76.2709,76.3781,24042.0
2016-07-01 10:15:00,92.58,92.64,92.47,92.48,28562.0,76.3781,76.4276,76.2874,76.2956,28562.0
2016-07-01 10:20:00,92.48,92.57,92.42,92.45,38098.0,76.2956,76.3699,76.2461,76.2709,38098.0
2016-07-01 10:25:00,92.43,92.45,92.28,92.3,18372.0,76.2544,76.2709,76.1306,76.1471,18372.0
2016-07-01 10:30:00,92.3,92.45,92.3,92.4,17041.0,76.1471,76.2709,76.1471,76.2296,17041.0
2016-07-01 10:35:00,92.41,92.54,92.4,92.54,15241.0,76.2379,76.3451,76.2296,76.3451,15241.0
2016-07-01 10:40:00,92.55,92.61,92.51,92.61,23142.0,76.3534,76.4029,76.3204,76.4029,23142.0
2016-07-01 10:45:00,92.59,92.65,92.55,92.57,33294.0,76.3864,76.4359,76.3534,76.3699,33294.0
2016-07-01 10:50:00,92.56,92.74,92.56,92.71,47227.0,76.3616,76.5101,76.3616,76.4854,47227.0
2016-07-01 10:55:00,92.72,92.74,92.65,92.65,15831.0,76.4936,76.5101,76.4359,76.4359,15831.0
2016-07-01 11:00:00,92.65,92.7,92.62,92.66,17749.0,76.4359,76.4771,76.4111,76.4441,17749.0
2016-07-01 11:05:00,92.67,92.72,92.55,92.61,24204.0,76.4524,76.4936,76.3534,76.4029,24204.0
2016-07-01 11:10:00,92.61,92.74,92.55,92.73,19092.0,76.4029,76.5101,76.3534,76.5019,19092.0
2016-07-01 11:15:00,92.74,92.75,92.65,92.7,22776.0,76.5101,76.5184,76.4359,76.4771,22776.0
2016-07-01 11:20:00,92.71,92.8,92.69,92.7,18585.0,76.4854,76.5596,76.4689,76.4771,18585.0
2016-07-01 11:25:00,92.7,92.76,92.66,92.72,27992.0,76.4771,76.5266,76.4441,76.4936,27992.0
2016-07-01 11:30:00,92.73,92.81,92.7,92.72,23794.0,76.5019,76.5679,76.4771,76.4936,23794.0
2016-07-01 11:35:00,92.73,92.73,92.62,92.7,19157.0,76.5019,76.5019,76.4111,76.4771,19157.0
2016-07-01 11:40:00,92.7,92.74,92.64,92.7,10557.0,76.4771,76.5101,76.4276,76.4771,10557.0
2016-07-01 11:45:00,92.71,92.73,92.64,92.7,19685.0,76.4854,76.5019,76.4276,76.4771,19685.0
2016-07-01 11:50:00,92.71,92.71,92.57,92.59,52429.0,76.4854,76.4854,76.3699,76.3864,52429.0
2016-07-01 11:55:00,92.59,92.67,92.59,92.65,10991.0,76.3864,76.4524,76.3864,76.4359,10991.0
2016-07-01 12:00:00,92.64,92.68,92.58,92.58,7850.0,76.4276,76.4606,76.3781,76.3781,7850.0
2016-07-01 12:05:00,92.59,92.62,92.54,92.57,17672.0,76.3864,76.4111,76.3451,76.3699,17672.0
2016-07-01 12:10:00,92.58,92.6,92.56,92.6,19940.0,76.3781,76.3946,76.3616,76.3946,19940.0
2016-07-01 12:15:00,92.61,92.65,92.59,92.61,10534.0,76.4029,76.4359,76.3864,76.4029,10534.0
2016-07-01 12:20:00,92.61,92.61,92.55,92.56,26357.0,76.4029,76.4029,76.3534,76.3616,26357.0
2016-07-01 12:25:00,92.56,92.63,92.54,92.57,26712.0,76.3616,76.4194,76.3451,76.3699,26712.0
2016-07-01 12:30:00,92.56,92.69,92.55,92.69,15978.0,76.3616,76.4689,76.3534,76.4689,15978.0
2016-07-01 12:35:00,92.69,92.76,92.68,92.71,32538.0,76.4689,76.5266,76.4606,76.4854,32538.0
2016-07-01 12:40:00,92.71,92.8,92.69,92.8,16123.0,76.4854,76.5596,76.4689,76.5596,16123.0
2016-07-01 12:45:00,92.8,92.8,92.69,92.69,21056.0,76.5596,76.5596,76.4689,76.4689,21056.0
2016-07-01 12:50:00,92.7,92.73,92.65,92.73,10420.0,76.4771,76.5019,76.4359,76.5019,10420.0
2016-07-01 12:55:00,92.74,92.76,92.7,92.75,14511.0,76.5101,76.5266,76.4771,76.5184,14511.0
2016-07-01 13:00:00,92.75,92.83,92.74,92.8,15685.0,76.5184,76.5844,76.5101,76.5596,15685.0
2016-07-01 13:05:00,92.8,92.88,92.79,92.86,19491.0,76.5596,76.6256,76.5514,76.6091,19491.0
2016-07-01 13:10:00,92.88,92.9,92.85,92.88,20000.0,76.6256,76.6421,76.6009,76.6256,20000.0
2016-07-01 13:15:00,92.87,92.88,92.79,92.79,20476.0,76.6174,76.6256,76.5514,76.5514,20476.0
2016-07-01 13:20:00,92.79,92.8,92.72,92.74,14192.0,76.5514,76.5596,76.4936,76.5101,14192.0
2016-07-01 13:25:00,92.75,92.77,92.58,92.58,21226.0,76.5184,76.5349,76.3781,76.3781,21226.0
2016-07-01 13:30:00,92.59,92.67,92.53,92.66,14672.0,76.3864,76.4524,76.3369,76.4441,14672.0
2016-07-01 13:35:00,92.65,92.66,92.53,92.59,18671.0,76.4359,76.4441,76.3369,76.3864,18671.0
2016-07-01 13:40:00,92.6,92.65,92.55,92.65,11039.0,76.3946,76.4359,76.3534,76.4359,11039.0
2016-07-01 13:45:00,92.64,92.66,92.59,92.66,22447.0,76.4276,76.4441,76.3864,76.4441,22447.0
2016-07-01 13:50:00,92.66,92.68,92.62,92.64,14660.0,76.4441,76.4606,76.4111,76.4276,14660.0
2016-07-01 13:55:00,92.65,92.73,92.65,92.68,20535.0,76.4359,76.5019,76.4359,76.4606,20535.0
2016-07-01 14:00:00,92.68,92.77,92.63,92.72,18047.0,76.4606,76.5349,76.4194,76.4936,18047.0
2016-07-01 14:05:00,92.71,92.74,92.66,92.71,25251.0,76.4854,76.5101,76.4441,76.4854,25251.0
2016-07-01 14:10:00,92.7,92.76,92.64,92.66,27639.0,76.4771,76.5266,76.4276,76.4441,27639.0
2016-07-01 14:15:00,92.67,92.7,92.62,92.67,10385.0,76.4524,76.4771,76.4111,76.4524,10385.0
2016-07-01 14:20:00,92.66,92.72,92.66,92.69,13983.0,76.4441,76.4936,76.4441,76.4689,13983.0
2016-07-01 14:25:00,92.7,92.79,92.66,92.78,18081.0,76.4771,76.5514,76.4441,76.5431,18081.0
2016-07-01 14:30:00,92.77,92.81,92.71,92.74,14261.0,76.5349,76.5679,76.4854,76.5101,14261.0
2016-07-01 14:35:00,92.73,92.77,92.71,92.75,17524.0,76.5019,76.5349,76.4854,76.5184,17524.0
2016-07-01 14:40:00,92.76,92.8,92.67,92.68,17074.0,76.5266,76.5596,76.4524,76.4606,17074.0
2016-07-01 14:45:00,92.68,92.71,92.65,92.68,15230.0,76.4606,76.4854,76.4359,76.4606,15230.0
2016-07-01 14:50:00,92.68,92.72,92.64,92.64,25950.0,76.4606,76.4936,76.4276,76.4276,25950.0
2016-07-01 14:55:00,92.65,92.77,92.64,92.76,17964.0,76.4359,76.5349,76.4276,76.5266,17964.0
2016-07-01 15:00:00,92.77,92.84,92.77,92.8,22499.0,76.5349,76.5926,76.5349,76.5596,22499.0
2016-07-01 15:05:00,92.81,92.93,92.8,92.91,20888.0,76.5679,76.6669,76.5596,76.6504,20888.0
2016-07-01 15:10:00,92.89,92.94,92.87,92.9,20576.0,76.6339,76.6751,76.6174,76.6421,20576.0
2016-07-01 15:15:00,92.9,92.96,92.89,92.9,25288.0,76.6421,76.6916,76.6339,76.6421,25288.0
2016-07-01 15:20:00,92.9,92.95,92.89,92.93,28806.0,76.6421,76.6834,76.6339,76.6669,28806.0
2016-07-01 15:25:00,92.94,92.97,92.89,92.91,31561.0,76.6751,76.6999,76.6339,76.6504,31561.0
2016-07-01 15:30:00,92.9,92.97,92.88,92.93,36460.0,76.6421,76.6999,76.6256,76.6669,36460.0
2016-07-01 15:35:00,92.94,92.97,92.77,92.81,45963.0,76.6751,76.6999,76.5349,76.5679,45963.0
2016-07-01 15:40:00,92.81,92.87,92.78,92.84,31680.0,76.5679,76.6174,76.5431,76.5926,31680.0
2016-07-01 15:45:00,92.83,92.85,92.77,92.78,37738.0,76.5844,76.6009,76.5349,76.5431,37738.0
2016-07-01 15:50:00,92.77,92.83,92.77,92.78,55362.0,76.5349,76.5844,76.5349,76.5431,55362.0
2016-07-01 15:55:00,92.79,92.87,92.74,92.75,103862.0,76.5514,76.6174,76.5101,76.5184,103862.0
2016-07-05 09:30:00,92.53,92.99,92.33,92.76,70474.0,76.3369,76.7164,76.1719,76.5266,70474.0
2016-07-05 09:35:00,92.85,92.92,92.75,92.79,9634.0,76.6009,76.6586,76.5184,76.5514,9634.0
2016-07-05 09:40:00,92.8,92.83,92.64,92.65,33552.0,76.5596,76.5844,76.4276,76.4359,33552.0
2016-07-05 09:45:00,92.66,92.67,92.5,92.52,26545.0,76.4441,76.4524,76.3121,76.3286,26545.0
2016-07-05 09:50:00,92.51,92.66,92.49,92.6,36555.0,76.3204,76.4441,76.3039,76.3946,36555.0
2016-07-05 09:55:00,92.61,92.77,92.56,92.73,39101.0,76.4029,76.5349,76.3616,76.5019,39101.0
2016-07-05 10:00:00,92.72,92.72,92.58,92.68,53262.0,76.4936,76.4936,76.3781,76.4606,53262.0
2016-07-05 10:05:00,92.69,92.74,92.63,92.7,41067.0,76.4689,76.5101,76.4194,76.4771,41067.0
2016-07-05 10:10:00,92.7,92.93,92.68,92.93,29110.0,76.4771,76.6669,76.4606,76.6669,29110.0
2016-07-05 10:15:00,92.93,93.1,92.93,93.09,17997.0,76.6669,76.8071,76.6669,76.7989,17997.0
2016-07-05 10:20:00,93.07,93.27,93.07,93.26,23491.0,76.7824,76.9474,76.7824,76.9391,23491.0
2016-07-05 10:25:00,93.25,93.25,93.09,93.24,11709.0,76.9309,76.9309,76.7989,76.9226,11709.0
2016-07-05 10:30:00,93.24,93.4,93.22,93.38,30906.0,76.9226,77.0546,76.9061,77.0381,30906.0
2016-07-05 10:35:00,93.38,93.52,93.34,93.47,47936.0,77.0381,77.1536,77.0051,77.1124,47936.0
2016-07-05 10:40:00,93.49,93.62,93.48,93.48,39700.0,77.1289,77.2361,77.1206,77.1206,39700.0
2016-07-05 10:45:00,93.45,93.47,93.35,93.44,22641.0,77.0959,77.1124,77.0134,77.0876,22641.0
2016-07-05 10:50:00,93.45,93.47,93.38,93.4,17966.0,77.0959,77.1124,77.0381,77.0546,17966.0
2016-07-05 10:55:00,93.39,93.4,93.29,93.33,18134.0,77.0464,77.0546,76.9639,76.9969,18134.0
2016-07-05 11:00:00,93.33,93.34,93.2,93.23,20329.0,76.9969,77.0051,76.8896,76.9144,20329.0
2016-07-05 11:05:00,93.22,93.25,93.14,93.22,14225.0,76.9061,76.9309,76.8401,76.9061,14225.0
2016-07-05 11:10:00,93.18,93.19,93.03,93.11,20342.0,76.8731,76.8814,76.7494,76.8154,20342.0
2016-07-05 11:15:00,93.11,93.54,93.11,93.52,42101.0,76.8154,77.1701,76.8154,77.1536,42101.0
2016-07-05 11:20:00,93.54,93.65,93.53,93.59,35414.0,77.1701,77.2609,77.1619,77.2114,35414.0
2016-07-05 11:25:00,93.6,93.6,93.38,93.41,21072.0,77.2196,77.2196,77.0381,77.0629,21072.0
2016-07-05 11:30:00,93.39,93.4,93.29,93.29,16067.0,77.0464,77.0546,76.9639,76.9639,16067.0
2016-07-05 11:35:00,93.27,93.38,93.26,93.31,32108.0,76.9474,77.0381,76.9391,76.9804,32108.0
2016-07-05 11:40:00,93.28,93.39,93.28,93.37,31629.0,76.9556,77.0464,76.9556,77.0299,31629.0
2016-07-05 11:45:00,93.36,93.44,93.32,93.44,15311.0,77.0216,77.0876,76.9886,77.0876,15311.0
2016-07-05 11:50:00,93.44,93.46,93.35,93.44,10332.0,77.0876,77.1041,77.0134,77.0876,10332.0
2016-07-05 11:55:00,93.44,93.49,93.4,93.49,17546.0,77.0876,77.1289,77.0546,77.1289,17546.0
2016-07-05 12:00:00,93.49,93.49,93.4,93.43,16061.0,77.1289,77.1289,77.0546,77.0794,16061.0
2016-07-05 12:05:00,93.43,93.44,93.37,93.37,13891.0,77.0794,77.0876,77.0299,77.0299,13891.0
2016-07-05 12:10:00,93.36,93.38,93.3,93.3,12244.0,77.0216,77.0381,76.9721,76.9721,12244.0
2016-07-05 12:15:00,93.31,93.42,93.3,93.42,12245.0,76.9804,77.0711,76.9721,77.0711,12245.0
2016-07-05 12:20:00,93.42,93.47,93.4,93.43,10057.0,77.0711,77.1124,77.0546,77.0794,10057.0
2016-07-05 12:25:00,93.43,93.45,93.39,93.44,12764.0,77.0794,77.0959,77.0464,77.0876,12764.0
2016-07-05 12:30:00,93.43,93.45,93.4,93.44,13405.0,77.0794,77.0959,77.0546,77.0876,13405.0
2016-07-05 12:35:00,93.45,93.48,93.42,93.48,13227.0,77.0959,77.1206,77.0711,77.1206,13227.0
2016-07-05 12:40:00,93.49,93.51,93.43,93.48,10308.0,77.1289,77.1454,77.0794,77.1206,10308.0
2016-07-05 12:45:00,93.48,93.5,93.44,93.46,8750.0,77.1206,77.1371,77.0876,77.1041,8750.0
2016-07-05 12:50:00,93.45,93.46,93.38,93.44,15965.0,77.0959,77.1041,77.0381,77.0876,15965.0
2016-07-05 12:55:00,93.44,93.47,93.4,93.45,11668.0,77.0876,77.1124,77.0546,77.0959,11668.0
2016-07-05 13:00:00,93.45,93.48,93.4,93.4,18316.0,77.0959,77.1206,77.0546,77.0546,18316.0
2016-07-05 13:05:00,93.4,93.49,93.36,93.45,17089.0,77.0546,77.1289,77.0216,77.0959,17089.0
2016-07-05 13:10:00,93.46,93.47,93.39,93.4,7847.0,77.1041,77.1124,77.0464,77.0546,7847.0
2016-07-05 13:15:00,93.4,93.47,93.37,93.4,18533.0,77.0546,77.1124,77.0299,77.0546,18533.0
2016-07-05 13:20:00,93.39,93.4,93.34,93.37,11879.0,77.0464,77.0546,77.0051,77.0299,11879.0
2016-07-05 13:25:00,93.37,93.38,93.23,93.23,10038.0,77.0299,77.0381,76.9144,76.9144,10038.0
2016-07-05 13:30:00,93.23,93.33,93.22,93.28,15766.0,76.9144,76.9969,76.9061,76.9556,15766.0
2016-07-05 13:35:00,93.3,93.33,93.19,93.23,11383.0,76.9721,76.9969,76.8814,76.9144,11383.0
2016-07-05 13:40:00,93.22,93.22,93.14,93.15,11300.0,76.9061,76.9061,76.8401,76.8484,11300.0
2016-07-05 13:45:00,93.15,93.18,93.09,93.16,19296.0,76.8484,76.8731,76.7989,76.8566,19296.0
2016-07-05 13:50:00,93.16,93.18,93.1,93.1,22003.0,76.8566,76.8731,76.8071,76.8071,22003.0
2016-07-05 13:55:00,93.11,93.21,93.11,93.2,10731.0,76.8154,76.8979,76.8154,76.8896,10731.0
2016-07-05 14:00:00,93.19,93.33,93.16,93.3,24020.0,76.8814,76.9969,76.8566,76.9721,24020.0
2016-07-05 14:05:00,93.3,93.34,93.27,93.31,20760.0,76.9721,77.0051,76.9474,76.9804,20760.0
2016-07-05 14:10:00,93.31,93.39,93.31,93.37,14424.0,76.9804,77.0464,76.9804,77.0299,14424.0
2016-07-05 14:15:00,93.37,93.41,93.3,93.32,16029.0,77.0299,77.0629,76.9721,76.9886,16029.0
2016-07-05 14:20:00,93.32,93.35,93.27,93.28,12979.0,76.9886,77.0134,76.9474,76.9556,12979.0
2016-07-05 14:25:00,93.27,93.28,93.2,93.2,11018.0,76.9474,76.9556,76.8896,76.8896,11018.0
2016-07-05 14:30:00,93.19,93.31,93.17,93.3,20457.0,76.8814,76.9804,76.8649,76.9721,20457.0
2016-07-05 14:35:00,93.31,93.36,93.25,93.32,22297.0,76.9804,77.0216,76.9309,76.9886,22297.0
2016-07-05 14:40:00,93.32,93.35,93.25,93.26,24083.0,76.9886,77.0134,76.9309,76.9391,24083.0
2016-07-05 14:45:00,93.27,93.27,93.19,93.23,31908.0,76.9474,76.9474,76.8814,76.9144,31908.0
2016-07-05 14:50:00,93.23,93.26,93.14,93.25,13701.0,76.9144,76.9391,76.8401,76.9309,13701.0
2016-07-05 14:55:00,93.25,93.32,93.22,93.28,15475.0,76.9309,76.9886,76.9061,76.9556,15475.0
2016-07-05 15:00:00,93.28,93.38,93.25,93.38,17633.0,76.9556,77.0381,76.9309,77.0381,17633.0
2016-07-05 15:05:00,93.39,93.43,93.34,93.37,27016.0,77.0464,77.0794,77.0051,77.0299,27016.0
2016-07-05 15:10:00,93.37,93.43,93.36,93.36,18348.0,77.0299,77.0794,77.0216,77.0216,18348.0
2016-07-05 15:15:00,93.36,93.45,93.34,93.43,21477.0,77.0216,77.0959,77.0051,77.0794,21477.0
2016-07-05 15:20:00,93.43,93.45,93.4,93.45,19389.0,77.0794,77.0959,77.0546,77.0959,19389.0
2016-07-05 15:25:00,93.44,93.49,93.44,93.46,41338.0,77.0876,77.1289,77.0876,77.1041,41338.0
2016-07-05 15:30:00,93.45,93.56,93.45,93.47,54593.0,77.0959,77.1866,77.0959,77.1124,54593.0
2016-07-05 15:35:00,93.47,93.5,93.45,93.49,116140.0,77.1124,77.1371,77.0959,77.1289,116140.0
2016-07-05 15:40:00,93.5,93.57,93.5,93.56,78198.0,77.1371,77.1949,77.1371,77.1866,78198.0
2016-07-05 15:45:00,93.56,93.61,93.52,93.53,74505.0,77.1866,77.2279,77.1536,77.1619,74505.0
2016-07-05 15:50:00,93.52,93.54,93.39,93.4,145614.0,77.1536,77.1701,77.0464,77.0546,145614.0
2016-07-05 15:55:00,93.41,93.41,93.29,93.33,203871.0,77.0629,77.0629,76.9639,76.9969,203871.0
2016-07-06 09:30:00,93.43,93.43,92.68,93.24,89018.0,77.0794,77.0794,76.4606,76.9226,89018.0
2016-07-06 09:35:00,93.12,93.24,92.86,92.9,12418.0,76.8236,76.9226,76.6091,76.6421,12418.0
2016-07-06 09:40:00,92.96,93.07,92.95,93.05,22947.0,76.6916,76.7824,76.6834,76.7659,22947.0
2016-07-06 09:45:00,93.03,93.21,93.01,93.03,22695.0,76.7494,76.8979,76.7329,76.7494,22695.0
2016-07-06 09:50:00,93.04,93.17,92.98,93.11,33152.0,76.7576,76.8649,76.7081,76.8154,33152.0
2016-07-06 09:55:00,93.08,93.18,93.07,93.1,22783.0,76.7906,76.8731,76.7824,76.8071,22783.0
2016-07-06 10:00:00,93.14,93.49,93.1,93.48,40419.0,76.8401,77.1289,76.8071,77.1206,40419.0
2016-07-06 10:05:00,93.47,93.5,93.39,93.47,21091.0,77.1124,77.1371,77.0464,77.1124,21091.0
2016-07-06 10:10:00,93.5,93.63,93.42,93.61,24882.0,77.1371,77.2444,77.0711,77.2279,24882.0
2016-07-06 10:15:00,93.61,93.61,93.35,93.35,20643.0,77.2279,77.2279,77.0134,77.0134,20643.0
2016-07-06 10:20:00,93.35,93.51,93.35,93.51,13511.0,77.0134,77.1454,77.0134,77.1454,13511.0
2016-07-06 10:25:00,93.49,93.51,93.25,93.25,20271.0,77.1289,77.1454,76.9309,76.9309,20271.0
2016-07-06 10:30:00,93.24,93.24,93.08,93.12,15185.0,76.9226,76.9226,76.7906,76.8236,15185.0
2016-07-06 10:35:00,93.09,93.14,93.03,93.11,13055.0,76.7989,76.8401,76.7494,76.8154,13055.0
2016-07-06 10:40:00,93.12,93.2,93.09,93.18,13347.0,76.8236,76.8896,76.7989,76.8731,13347.0
2016-07-06 10:45:00,93.16,93.16,93.01,93.1,21892.0,76.8566,76.8566,76.7329,76.8071,21892.0
2016-07-06 10:50:00,93.11,93.43,93.11,93.4,14173.0,76.8154,77.0794,76.8154,77.0546,14173.0
2016-07-06 10:55:00,93.44,93.45,93.35,93.45,11923.0,77.0876,77.0959,77.0134,77.0959,11923.0
2016-07-06 11:00:00,93.46,93.49,93.35,93.35,19654.0,77.1041,77.1289,77.0134,77.0134,19654.0
2016-07-06 11:05:00,93.37,93.46,93.32,93.38,14230.0,77.0299,77.1041,76.9886,77.0381,14230.0
2016-07-06 11:10:00,93.37,93.52,93.36,93.41,14662.0,77.0299,77.1536,77.0216,77.0629,14662.0
2016-07-06 11:15:00,93.4,93.56,93.39,93.44,16538.0,77.0546,77.1866,77.0464,77.0876,16538.0
2016-07-06 11:20:00,93.44,93.49,93.36,93.48,15188.0,77.0876,77.1289,77.0216,77.1206,15188.0
2016-07-06 11:25:00,93.5,93.5,93.3,93.3,10714.0,77.1371,77.1371,76.9721,76.9721,10714.0
2016-07-06 11:30:00,93.3,93.45,93.29,93.36,13869.0,76.9721,77.0959,76.9639,77.0216,13869.0
2016-07-06 11:35:00,93.37,93.44,93.35,93.41,16946.0,77.0299,77.0876,77.0134,77.0629,16946.0
2016-07-06 11:40:00,93.42,93.42,93.28,93.35,18483.0,77.0711,77.0711,76.9556,77.0134,18483.0
2016-07-06 11:45:00,93.36,93.36,93.26,93.33,15207.0,77.0216,77.0216,76.9391,76.9969,15207.0
2016-07-06 11:50:00,93.33,93.39,93.28,93.38,18239.0,76.9969,77.0464,76.9556,77.0381,18239.0
2016-07-06 11:55:00,93.38,93.41,93.34,93.35,15129.0,77.0381,77.0629,77.0051,77.0134,15129.0
2016-07-06 12:00:00,93.35,93.52,93.35,93.49,36401.0,77.0134,77.1536,77.0134,77.1289,36401.0
2016-07-06 12:05:00,93.48,93.53,93.46,93.5,19772.0,77.1206,77.1619,77.1041,77.1371,19772.0
2016-07-06 12:10:00,93.5,93.55,93.42,93.42,13400.0,77.1371,77.1784,77.0711,77.0711,13400.0
2016-07-06 12:15:00,93.43,93.48,93.41,93.43,13430.0,77.0794,77.1206,77.0629,77.0794,13430.0
2016-07-06 12:20:00,93.44,93.51,93.39,93.43,10980.0,77.0876,77.1454,77.0464,77.0794,10980.0
2016-07-06 12:25:00,93.43,93.46,93.41,93.43,9243.0,77.0794,77.1041,77.0629,77.0794,9243.0
2016-07-06 12:30:00,93.43,93.46,93.33,93.36,19775.0,77.0794,77.1041,76.9969,77.0216,19775.0
2016-07-06 12:35:00,93.36,93.4,93.29,93.31,12093.0,77.0216,77.0546,76.9639,76.9804,12093.0
2016-07-06 12:40:00,93.32,93.35,93.29,93.29,20796.0,76.9886,77.0134,76.9639,76.9639,20796.0
2016-07-06 12:45:00,93.3,93.31,93.19,93.21,7300.0,76.9721,76.9804,76.8814,76.8979,7300.0
2016-07-06 12:50:00,93.22,93.25,93.14,93.24,20126.0,76.9061,76.9309,76.8401,76.9226,20126.0
2016-07-06 12:55:00,93.24,93.35,93.19,93.3,53804.0,76.9226,77.0134,76.8814,76.9721,53804.0
2016-07-06 13:00:00,93.32,93.36,93.27,93.27,19834.0,76.9886,77.0216,76.9474,76.9474,19834.0
2016-07-06 13:05:00,93.27,93.29,93.15,93.19,20342.0,76.9474,76.9639,76.8484,76.8814,20342.0
2016-07-06 13:10:00,93.17,93.2,93.11,93.13,11435.0,76.8649,76.8896,76.8154,76.8319,11435.0
2016-07-06 13:15:00,93.13,93.2,93.11,93.15,12240.0,76.8319,76.8896,76.8154,76.8484,12240.0
2016-07-06 13:20:00,93.15,93.19,93.0,93.01,24950.0,76.8484,76.8814,76.7246,76.7329,24950.0
2016-07-06 13:25:00,93.02,93.05,93.0,93.03,11999.0,76.7411,76.7659,76.7246,76.7494,11999.0
2016-07-06 13:30:00,93.02,93.07,92.92,92.92,49771.0,76.7411,76.7824,76.6586,76.6586,49771.0
2016-07-06 13:35:00,92.93,92.99,92.9,92.97,29190.0,76.6669,76.7164,76.6421,76.6999,29190.0
2016-07-06 13:40:00,92.97,93.02,92.92,92.93,22438.0,76.6999,76.7411,76.6586,76.6669,22438.0
2016-07-06 13:45:00,92.91,92.92,92.83,92.85,13492.0,76.6504,76.6586,76.5844,76.6009,13492.0
2016-07-06 13:50:00,92.86,92.98,92.85,92.94,24195.0,76.6091,76.7081,76.6009,76.6751,24195.0
2016-07-06 13:55:00,92.95,93.01,92.93,92.93,11124.0,76.6834,76.7329,76.6669,76.6669,11124.0
2016-07-06 14:00:00,92.94,93.05,92.87,92.93,35454.0,76.6751,76.7659,76.6174,76.6669,35454.0
2016-07-06 14:05:00,92.93,93.03,92.93,93.0,15047.0,76.6669,76.7494,76.6669,76.7246,15047.0
2016-07-06 14:10:00,93.01,93.06,92.93,92.93,20720.0,76.7329,76.7741,76.6669,76.6669,20720.0
2016-07-06 14:15:00,92.93,93.01,92.78,93.01,23540.0,76.6669,76.7329,76.5431,76.7329,23540.0
2016-07-06 14:20:00,93.02,93.12,92.97,93.05,44879.0,76.7411,76.8236,76.6999,76.7659,44879.0
2016-07-06 14:25:00,93.04,93.12,93.0,93.09,46650.0,76.7576,76.8236,76.7246,76.7989,46650.0
2016-07-06 14:30:00,93.1,93.21,93.1,93.18,15660.0,76.8071,76.8979,76.8071,76.8731,15660.0
2016-07-06 14:35:00,93.19,93.3,93.17,93.28,17523.0,76.8814,76.9721,76.8649,76.9556,17523.0
2016-07-06 14:40:00,93.26,93.3,93.24,93.28,12680.0,76.9391,76.9721,76.9226,76.9556,12680.0
2016-07-06 14:45:00,93.3,93.34,93.26,93.27,26540.0,76.9721,77.0051,76.9391,76.9474,26540.0
2016-07-06 14:50:00,93.28,93.4,93.25,93.38,12003.0,76.9556,77.0546,76.9309,77.0381,12003.0
2016-07-06 14:55:00,93.39,93.4,93.31,93.36,25673.0,77.0464,77.0546,76.9804,77.0216,25673.0
2016-07-06 15:00:00,93.36,93.39,93.28,93.34,16706.0,77.0216,77.0464,76.9556,77.0051,16706.0
2016-07-06 15:05:00,93.34,93.38,93.29,93.38,17196.0,77.0051,77.0381,76.9639,77.0381,17196.0
2016-07-06 15:10:00,93.39,93.4,93.31,93.31,13138.0,77.0464,77.0546,76.9804,76.9804,13138.0
2016-07-06 15:15:00,93.31,93.38,93.3,93.36,15380.0,76.9804,77.0381,76.9721,77.0216,15380.0
2016-07-06 15:20:00,93.35,93.37,93.28,93.29,24509.0,77.0134,77.0299,76.9556,76.9639,24509.0
2016-07-06 15:25:00,93.29,93.35,93.28,93.32,20387.0,76.9639,77.0134,76.9556,76.9886,20387.0
2016-07-06 15:30:00,93.32,93.35,93.26,93.27,19510.0,76.9886,77.0134,76.9391,76.9474,19510.0
2016-07-06 15:35:00,93.28,93.33,93.28,93.31,27971.0,76.9556,76.9969,76.9556,76.9804,27971.0
2016-07-06 15:40:00,93.31,93.37,93.3,93.36,32509.0,76.9804,77.0299,76.9721,77.0216,32509.0
2016-07-06 15:45:00,93.36,93.36,93.31,93.31,30845.0,77.0216,77.0216,76.9804,76.9804,30845.0
2016-07-06 15:50:00,93.3,93.36,93.26,93.35,49804.0,76.9721,77.0216,76.9391,77.0134,49804.0
2016-07-06 15:55:00,93.36,93.45,93.34,93.4,89890.0,77.0216,77.0959,77.0051,77.0546,89890.0
2016-07-07 09:30:00,93.17,93.24,92.87,93.08,55829.0,76.8649,76.9226,76.6174,76.7906,55829.0
2016-07-07 09:35:00,93.18,93.23,93.03,93.21,15886.0,76.8731,76.9144,76.7494,76.8979,15886.0
2016-07-07 09:40:00,93.25,93.46,93.18,93.36,22501.0,76.9309,77.1041,76.8731,77.0216,22501.0
2016-07-07 09:45:00,93.36,93.39,93.19,93.36,13174.0,77.0216,77.0464,76.8814,77.0216,13174.0
2016-07-07 09:50:00,93.39,93.4,93.29,93.35,13727.0,77.0464,77.0546,76.9639,77.0134,13727.0
2016-07-07 09:55:00,93.35,93.42,93.3,93.37,17271.0,77.0134,77.0711,76.9721,77.0299,17271.0
2016-07-07 10:00:00,93.39,93.41,93.29,93.37,42284.0,77.0464,77.0629,76.9639,77.0299,42284.0
2016-07-07 10:05:00,93.39,93.46,93.36,93.42,54873.0,77.0464,77.1041,77.0216,77.0711,54873.0
2016-07-07 10:10:00,93.42,93.47,93.34,93.4,16655.0,77.0711,77.1124,77.0051,77.0546,16655.0
2016-07-07 10:15:00,93.41,93.43,93.32,93.42,24087.0,77.0629,77.0794,76.9886,77.0711,24087.0
2016-07-07 10:20:00,93.41,93.43,93.33,93.35,17220.0,77.0629,77.0794,76.9969,77.0134,17220.0
2016-07-07 10:25:00,93.35,93.54,93.32,93.54,13625.0,77.0134,77.1701,76.9886,77.1701,13625.0
2016-07-07 10:30:00,93.58,93.68,93.58,93.62,41935.0,77.2031,77.2856,77.2031,77.2361,41935.0
2016-07-07 10:35:00,93.62,93.65,93.52,93.62,9585.0,77.2361,77.2609,77.1536,77.2361,9585.0
2016-07-07 10:40:00,93.62,93.62,93.52,93.54,11200.0,77.2361,77.2361,77.1536,77.1701,11200.0
2016-07-07 10:45:00,93.54,93.65,93.52,93.63,15619.0,77.1701,77.2609,77.1536,77.2444,15619.0
2016-07-07 10:50:00,93.62,93.62,93.38,93.43,21956.0,77.2361,77.2361,77.0381,77.0794,21956.0
2016-07-07 10:55:00,93.44,93.45,93.31,93.38,8156.0,77.0876,77.0959,76.9804,77.0381,8156.0
2016-07-07 11:00:00,93.38,93.56,93.34,93.48,32280.0,77.0381,77.1866,77.0051,77.1206,32280.0
2016-07-07 11:05:00,93.48,93.59,93.47,93.59,15567.0,77.1206,77.2114,77.1124,77.2114,15567.0
2016-07-07 11:10:00,93.59,93.66,93.47,93.49,16812.0,77.2114,77.2691,77.1124,77.1289,16812.0
2016-07-07 11:15:00,93.5,93.56,93.42,93.54,13422.0,77.1371,77.1866,77.0711,77.1701,13422.0
2016-07-07 11:20:00,93.54,93.57,93.44,93.44,13320.0,77.1701,77.1949,77.0876,77.0876,13320.0
2016-07-07 11:25:00,93.43,93.56,93.4,93.53,14403.0,77.0794,77.1866,77.0546,77.1619,14403.0
2016-07-07 11:30:00,93.52,93.58,93.45,93.58,11954.0,77.1536,77.2031,77.0959,77.2031,11954.0
2016-07-07 11:35:00,93.57,93.59,93.5,93.55,11009.0,77.1949,77.2114,77.1371,77.1784,11009.0
2016-07-07 11:40:00,93.56,93.64,93.54,93.64,10361.0,77.1866,77.2526,77.1701,77.2526,10361.0
2016-07-07 11:45:00,93.63,93.65,93.55,93.56,14984.0,77.2444,77.2609,77.1784,77.1866,14984.0
2016-07-07 11:50:00,93.56,93.56,93.43,93.46,7643.0,77.1866,77.1866,77.0794,77.1041,7643.0
2016-07-07 11:55:00,93.46,93.46,93.39,93.45,9440.0,77.1041,77.1041,77.0464,77.0959,9440.0
2016-07-07 12:00:00,93.45,93.5,93.44,93.49,12865.0,77.0959,77.1371,77.0876,77.1289,12865.0
2016-07-07 12:05:00,93.52,93.53,93.43,93.45,12799.0,77.1536,77.1619,77.0794,77.0959,12799.0
2016-07-07 12:10:00,93.46,93.6,93.45,93.54,10325.0,77.1041,77.2196,77.0959,77.1701,10325.0
2016-07-07 12:15:00,93.56,93.62,93.53,93.61,10630.0,77.1866,77.2361,77.1619,77.2279,10630.0
2016-07-07 12:20:00,93.61,93.64,93.56,93.61,51689.0,77.2279,77.2526,77.1866,77.2279,51689.0
2016-07-07 12:25:00,93.62,93.62,93.49,93.55,8850.0,77.2361,77.2361,77.1289,77.1784,8850.0
2016-07-07 12:30:00,93.56,93.56,93.48,93.5,6476.0,77.1866,77.1866,77.1206,77.1371,6476.0
2016-07-07 12:35:00,93.52,93.55,93.47,93.52,13828.0,77.1536,77.1784,77.1124,77.1536,13828.0
2016-07-07 12:40:00,93.51,93.55,93.48,93.48,7700.0,77.1454,77.1784,77.1206,77.1206,7700.0
2016-07-07 12:45:00,93.48,93.51,93.44,93.44,6761.0,77.1206,77.1454,77.0876,77.0876,6761.0
2016-07-07 12:50:00,93.44,93.44,93.32,93.32,12952.0,77.0876,77.0876,76.9886,76.9886,12952.0
2016-07-07 12:55:00,93.32,93.39,93.28,93.32,13518.0,76.9886,77.0464,76.9556,76.9886,13518.0
2016-07-07 13:00:00,93.31,93.38,93.27,93.27,15783.0,76.9804,77.0381,76.9474,76.9474,15783.0
2016-07-07 13:05:00,93.27,93.38,93.23,93.36,11129.0,76.9474,77.0381,76.9144,77.0216,11129.0
2016-07-07 13:10:00,93.36,93.48,93.35,93.44,13563.0,77.0216,77.1206,77.0134,77.0876,13563.0
2016-07-07 13:15:00,93.44,93.48,93.39,93.43,11583.0,77.0876,77.1206,77.0464,77.0794,11583.0
2016-07-07 13:20:00,93.42,93.42,93.35,93.38,11215.0,77.0711,77.0711,77.0134,77.0381,11215.0
2016-07-07 13:25:00,93.41,93.46,93.38,93.38,8370.0,77.0629,77.1041,77.0381,77.0381,8370.0
2016-07-07 13:30:00,93.39,93.45,93.39,93.45,8460.0,77.0464,77.0959,77.0464,77.0959,8460.0
2016-07-07 13:35:00,93.45,93.46,93.38,93.41,6593.0,77.0959,77.1041,77.0381,77.0629,6593.0
2016-07-07 13:40:00,93.4,93.42,93.32,93.4,11338.0,77.0546,77.0711,76.9886,77.0546,11338.0
2016-07-07 13:45:00,93.4,93.4,93.3,93.34,8376.0,77.0546,77.0546,76.9721,77.0051,8376.0
2016-07-07 13:50:00,93.33,93.33,93.26,93.28,10894.0,76.9969,76.9969,76.9391,76.9556,10894.0
2016-07-07 13:55:00,93.28,93.37,93.24,93.37,10717.0,76.9556,77.0299,76.9226,77.0299,10717.0
2016-07-07 14:00:00,93.36,93.45,93.34,93.43,17501.0,77.0216,77.0959,77.0051,77.0794,17501.0
2016-07-07 14:05:00,93.43,93.45,93.35,93.35,12942.0,77.0794,77.0959,77.0134,77.0134,12942.0
2016-07-07 14:10:00,93.34,93.34,93.18,93.22,8703.0,77.0051,77.0051,76.8731,76.9061,8703.0
2016-07-07 14:15:00,93.23,93.31,93.23,93.26,9959.0,76.9144,76.9804,76.9144,76.9391,9959.0
2016-07-07 14:20:00,93.23,93.31,93.23,93.29,6458.0,76.9144,76.9804,76.9144,76.9639,6458.0
2016-07-07 14:25:00,93.28,93.37,93.26,93.3,20187.0,76.9556,77.0299,76.9391,76.9721,20187.0
2016-07-07 14:30:00,93.31,93.32,93.15,93.16,24013.0,76.9804,76.9886,76.8484,76.8566,24013.0
2016-07-07 14:35:00,93.15,93.23,93.13,93.17,13364.0,76.8484,76.9144,76.8319,76.8649,13364.0
2016-07-07 14:40:00,93.17,93.19,93.12,93.18,7169.0,76.8649,76.8814,76.8236,76.8731,7169.0
2016-07-07 14:45:00,93.19,93.29,93.18,93.27,10802.0,76.8814,76.9639,76.8731,76.9474,10802.0
2016-07-07 14:50:00,93.27,93.3,93.18,93.3,18339.0,76.9474,76.9721,76.8731,76.9721,18339.0
2016-07-07 14:55:00,93.31,93.33,93.19,93.23,8960.0,76.9804,76.9969,76.8814,76.9144,8960.0
2016-07-07 15:00:00,93.24,93.34,93.2,93.32,12410.0,76.9226,77.0051,76.8896,76.9886,12410.0
2016-07-07 15:05:00,93.32,93.37,93.27,93.35,12410.0,76.9886,77.0299,76.9474,77.0134,12410.0
2016-07-07 15:10:00,93.36,93.4,93.32,93.37,13301.0,77.0216,77.0546,76.9886,77.0299,13301.0
2016-07-07 15:15:00,93.37,93.4,93.32,93.39,13061.0,77.0299,77.0546,76.9886,77.0464,13061.0
2016-07-07 15:20:00,93.39,93.4,93.34,93.35,13102.0,77.0464,77.0546,77.0051,77.0134,13102.0
2016-07-07 15:25:00,93.35,93.38,93.34,93.35,13433.0,77.0134,77.0381,77.0051,77.0134,13433.0
2016-07-07 15:30:00,93.36,93.43,93.31,93.43,46107.0,77.0216,77.0794,76.9804,77.0794,46107.0
2016-07-07 15:35:00,93.42,93.48,93.39,93.45,28877.0,77.0711,77.1206,77.0464,77.0959,28877.0
2016-07-07 15:40:00,93.45,93.5,93.43,93.45,22049.0,77.0959,77.1371,77.0794,77.0959,22049.0
2016-07-07 15:45:00,93.46,93.54,93.45,93.46,23984.0,77.1041,77.1701,77.0959,77.1041,23984.0
2016-07-07 15:50:00,93.47,93.49,93.42,93.43,43702.0,77.1124,77.1289,77.0711,77.0794,43702.0
2016-07-07 15:55:00,93.44,93.5,93.42,93.5,96969.0,77.0876,77.1371,77.0711,77.1371,96969.0
2016-07-08 09:30:00,94.12,94.12,93.64,93.92,61487.0,77.6486,77.6486,77.2526,77.4836,61487.0
2016-07-08 09:35:00,93.82,94.06,93.82,94.02,11011.0,77.4011,77.5991,77.4011,77.5661,11011.0
2016-07-08 09:40:00,94.02,94.19,94.02,94.13,11644.0,77.5661,77.7064,77.5661,77.6569,11644.0
2016-07-08 09:45:00,94.16,94.28,94.14,94.22,54038.0,77.6816,77.7806,77.6651,77.7311,54038.0
2016-07-08 09:50:00,94.23,94.25,94.14,94.16,22189.0,77.7394,77.7559,77.6651,77.6816,22189.0
2016-07-08 09:55:00,94.16,94.21,94.15,94.18,30729.0,77.6816,77.7229,77.6734,77.6981,30729.0
2016-07-08 10:00:00,94.19,94.26,94.09,94.19,37952.0,77.7064,77.7641,77.6239,77.7064,37952.0
2016-07-08 10:05:00,94.18,94.36,94.14,94.29,60613.0,77.6981,77.8466,77.6651,77.7889,60613.0
2016-07-08 10:10:00,94.28,94.3,94.22,94.29,26660.0,77.7806,77.7971,77.7311,77.7889,26660.0
2016-07-08 10:15:00,94.29,94.35,94.24,94.26,30414.0,77.7889,77.8384,77.7476,77.7641,30414.0
2016-07-08 10:20:00,94.27,94.33,94.21,94.22,23991.0,77.7724,77.8219,77.7229,77.7311,23991.0
2016-07-08 10:25:00,94.23,94.31,94.19,94.27,26609.0,77.7394,77.8054,77.7064,77.7724,26609.0
2016-07-08 10:30:00,94.29,94.34,94.24,94.29,20257.0,77.7889,77.8301,77.7476,77.7889,20257.0
2016-07-08 10:35:00,94.28,94.32,94.26,94.26,28318.0,77.7806,77.8136,77.7641,77.7641,28318.0
2016-07-08 10:40:00,94.26,94.37,94.25,94.34,22346.0,77.7641,77.8549,77.7559,77.8301,22346.0
2016-07-08 10:45:00,94.35,94.41,94.34,94.35,21843.0,77.8384,77.8879,77.8301,77.8384,21843.0
2016-07-08 10:50:00,94.35,94.46,94.35,94.44,11744.0,77.8384,77.9291,77.8384,77.9126,11744.0
2016-07-08 10:55:00,94.44,94.51,94.44,94.48,16901.0,77.9126,77.9704,77.9126,77.9456,16901.0
2016-07-08 11:00:00,94.49,94.52,94.46,94.48,24558.0,77.9539,77.9786,77.9291,77.9456,24558.0
2016-07-08 11:05:00,94.47,94.52,94.45,94.46,19055.0,77.9374,77.9786,77.9209,77.9291,19055.0
2016-07-08 11:10:00,94.46,94.52,94.46,94.47,27140.0,77.9291,77.9786,77.9291,77.9374,27140.0
2016-07-08 11:15:00,94.47,94.52,94.44,94.47,18695.0,77.9374,77.9786,77.9126,77.9374,18695.0
2016-07-08 11:20:00,94.48,94.52,94.45,94.49,15294.0,77.9456,77.9786,77.9209,77.9539,15294.0
2016-07-08 11:25:00,94.5,94.56,94.48,94.5,28559.0,77.9621,78.0116,77.9456,77.9621,28559.0
2016-07-08 11:30:00,94.49,94.52,94.44,94.45,15388.0,77.9539,77.9786,77.9126,77.9209,15388.0
2016-07-08 11:35:00,94.46,94.48,94.39,94.41,22481.0,77.9291,77.9456,77.8714,77.8879,22481.0
2016-07-08 11:40:00,94.42,94.43,94.36,94.42,12373.0,77.8961,77.9044,77.8466,77.8961,12373.0
2016-07-08 11:45:00,94.41,94.54,94.41,94.52,19047.0,77.8879,77.9951,77.8879,77.9786,19047.0
2016-07-08 11:50:00,94.52,94.59,94.51,94.55,12492.0,77.9786,78.0364,77.9704,78.0034,12492.0
2016-07-08 11:55:00,94.55,94.57,94.52,94.55,6600.0,78.0034,78.0199,77.9786,78.0034,6600.0
2016-07-08 12:00:00,94.54,94.56,94.45,94.45,12548.0,77.9951,78.0116,77.9209,77.9209,12548.0
2016-07-08 12:05:00,94.45,94.5,94.43,94.45,12917.0,77.9209,77.9621,77.9044,77.9209,12917.0
2016-07-08 12:10:00,94.45,94.48,94.45,94.45,6764.0,77.9209,77.9456,77.9209,77.9209,6764.0
2016-07-08 12:15:00,94.46,94.48,94.38,94.4,9604.0,77.9291,77.9456,77.8631,77.8796,9604.0
2016-07-08 12:20:00,94.41,94.42,94.33,94.34,18033.0,77.8879,77.8961,77.8219,77.8301,18033.0
2016-07-08 12:25:00,94.35,94.35,94.3,94.3,8614.0,77.8384,77.8384,77.7971,77.7971,8614.0
2016-07-08 12:30:00,94.3,94.35,94.29,94.32,10976.0,77.7971,77.8384,77.7889,77.8136,10976.0
2016-07-08 12:35:00,94.32,94.33,94.26,94.3,9298.0,77.8136,77.8219,77.7641,77.7971,9298.0
2016-07-08 12:40:00,94.3,94.32,94.27,94.28,6610.0,77.7971,77.8136,77.7724,77.7806,6610.0
2016-07-08 12:45:00,94.28,94.3,94.25,94.26,8620.0,77.7806,77.7971,77.7559,77.7641,8620.0
2016-07-08 12:50:00,94.26,94.27,94.23,94.26,8910.0,77.7641,77.7724,77.7394,77.7641,8910.0
2016-07-08 12:55:00,94.26,94.27,94.23,94.25,4552.0,77.7641,77.7724,77.7394,77.7559,4552.0
2016-07-08 13:00:00,94.25,94.37,94.25,94.37,14142.0,77.7559,77.8549,77.7559,77.8549,14142.0
2016-07-08 13:05:00,94.38,94.48,94.38,94.47,20116.0,77.8631,77.9456,77.8631,77.9374,20116.0
2016-07-08 13:10:00,94.47,94.52,94.47,94.51,16900.0,77.9374,77.9786,77.9374,77.9704,16900.0
2016-07-08 13:15:00,94.5,94.5,94.43,94.44,3704.0,77.9621,77.9621,77.9044,77.9126,3704.0
2016-07-08 13:20:00,94.42,94.45,94.42,94.42,5389.0,77.8961,77.9209,77.8961,77.8961,5389.0
2016-07-08 13:25:00,94.41,94.49,94.39,94.49,7697.0,77.8879,77.9539,77.8714,77.9539,7697.0
2016-07-08 13:30:00,94.48,94.49,94.42,94.44,7387.0,77.9456,77.9539,77.8961,77.9126,7387.0
2016-07-08 13:35:00,94.45,94.45,94.38,94.38,6602.0,77.9209,77.9209,77.8631,77.8631,6602.0
2016-07-08 13:40:00,94.38,94.46,94.38,94.38,5812.0,77.8631,77.9291,77.8631,77.8631,5812.0
2016-07-08 13:45:00,94.36,94.42,94.35,94.4,6501.0,77.8466,77.8961,77.8384,77.8796,6501.0
2016-07-08 13:50:00,94.39,94.41,94.35,94.37,6308.0,77.8714,77.8879,77.8384,77.8549,6308.0
2016-07-08 13:55:00,94.37,94.4,94.36,94.37,13124.0,77.8549,77.8796,77.8466,77.8549,13124.0
2016-07-08 14:00:00,94.37,94.38,94.31,94.32,15002.0,77.8549,77.8631,77.8054,77.8136,15002.0
2016-07-08 14:05:00,94.32,94.33,94.29,94.29,9335.0,77.8136,77.8219,77.7889,77.7889,9335.0
2016-07-08 14:10:00,94.3,94.39,94.3,94.39,6590.0,77.7971,77.8714,77.7971,77.8714,6590.0
2016-07-08 14:15:00,94.38,94.46,94.37,94.46,9601.0,77.8631,77.9291,77.8549,77.9291,9601.0
2016-07-08 14:20:00,94.46,94.51,94.45,94.46,11427.0,77.9291,77.9704,77.9209,77.9291,11427.0
2016-07-08 14:25:00,94.46,94.52,94.46,94.52,6840.0,77.9291,77.9786,77.9291,77.9786,6840.0
2016-07-08 14:30:00,94.53,94.54,94.5,94.53,15073.0,77.9869,77.9951,77.9621,77.9869,15073.0
2016-07-08 14:35:00,94.53,94.55,94.46,94.46,12916.0,77.9869,78.0034,77.9291,77.9291,12916.0
2016-07-08 14:40:00,94.46,94.5,94.45,94.48,11287.0,77.9291,77.9621,77.9209,77.9456,11287.0
2016-07-08 14:45:00,94.49,94.5,94.43,94.45,13096.0,77.9539,77.9621,77.9044,77.9209,13096.0
2016-07-08 14:50:00,94.44,94.47,94.4,94.43,36923.0,77.9126,77.9374,77.8796,77.9044,36923.0
2016-07-08 14:55:00,94.41,94.41,94.3,94.33,57398.0,77.8879,77.8879,77.7971,77.8219,57398.0
2016-07-08 15:00:00,94.34,94.37,94.29,94.34,13757.0,77.8301,77.8549,77.7889,77.8301,13757.0
2016-07-08 15:05:00,94.35,94.38,94.34,94.37,6237.0,77.8384,77.8631,77.8301,77.8549,6237.0
2016-07-08 15:10:00,94.38,94.43,94.38,94.42,8413.0,77.8631,77.9044,77.8631,77.8961,8413.0
2016-07-08 15:15:00,94.42,94.43,94.38,94.38,9081.0,77.8961,77.9044,77.8631,77.8631,9081.0
2016-07-08 15:20:00,94.38,94.39,94.35,94.39,11171.0,77.8631,77.8714,77.8384,77.8714,11171.0
2016-07-08 15:25:00,94.38,94.4,94.31,94.32,10626.0,77.8631,77.8796,77.8054,77.8136,10626.0
2016-07-08 15:30:00,94.32,94.32,94.23,94.26,31758.0,77.8136,77.8136,77.7394,77.7641,31758.0
2016-07-08 15:35:00,94.26,94.29,94.22,94.27,29793.0,77.7641,77.7889,77.7311,77.7724,29793.0
2016-07-08 15:40:00,94.27,94.28,94.24,94.25,18540.0,77.7724,77.7806,77.7476,77.7559,18540.0
2016-07-08 15:45:00,94.25,94.36,94.23,94.35,16253.0,77.7559,77.8466,77.7394,77.8384,16253.0
2016-07-08 15:50:00,94.35,94.43,94.35,94.43,49199.0,77.8384,77.9044,77.8384,77.9044,49199.0
2016-07-08 15:55:00,94.42,94.47,94.4,94.46,174483.0,77.8961,77.9374,77.8796,77.9291,174483.0
2016-07-11 09:30:00,95.0,95.3,94.84,95.29,153430.0,78.3746,78.6221,78.2426,78.6139,153430.0
2016-07-11 09:35:00,95.29,95.38,95.14,95.2,32245.0,78.6139,78.6881,78.4901,78.5396,32245.0
2016-07-11 09:40:00,95.14,95.34,95.08,95.34,35318.0,78.4901,78.6551,78.4406,78.6551,35318.0
2016-07-11 09:45:00,95.34,95.52,95.26,95.5,42732.0,78.6551,78.8036,78.5891,78.7871,42732.0
2016-07-11 09:50:00,95.49,95.51,95.26,95.45,50577.0,78.7789,78.7954,78.5891,78.7459,50577.0
2016-07-11 09:55:00,95.45,95.54,95.36,95.45,27316.0,78.7459,78.8201,78.6716,78.7459,27316.0
2016-07-11 10:00:00,95.45,95.51,95.38,95.49,63856.0,78.7459,78.7954,78.6881,78.7789,63856.0
2016-07-11 10:05:00,95.49,95.64,95.46,95.62,51797.0,78.7789,78.9026,78.7541,78.8861,51797.0
2016-07-11 10:10:00,95.61,95.63,95.51,95.55,20340.0,78.8779,78.8944,78.7954,78.8284,20340.0
2016-07-11 10:15:00,95.54,95.57,95.52,95.55,12750.0,78.8201,78.8449,78.8036,78.8284,12750.0
2016-07-11 10:20:00,95.54,95.58,95.47,95.51,15498.0,78.8201,78.8531,78.7624,78.7954,15498.0
2016-07-11 10:25:00,95.5,95.55,95.4,95.54,18860.0,78.7871,78.8284,78.7046,78.8201,18860.0
2016-07-11 10:30:00,95.55,95.6,95.48,95.48,27802.0,78.8284,78.8696,78.7706,78.7706,27802.0
2016-07-11 10:35:00,95.48,95.52,95.46,95.48,13995.0,78.7706,78.8036,78.7541,78.7706,13995.0
2016-07-11 10:40:00,95.48,95.48,95.4,95.44,10505.0,78.7706,78.7706,78.7046,78.7376,10505.0
2016-07-11 10:45:00,95.45,95.5,95.43,95.48,10556.0,78.7459,78.7871,78.7294,78.7706,10556.0
2016-07-11 10:50:00,95.48,95.52,95.43,95.43,18541.0,78.7706,78.8036,78.7294,78.7294,18541.0
2016-07-11 10:55:00,95.42,95.5,95.41,95.47,7208.0,78.7211,78.7871,78.7129,78.7624,7208.0
2016-07-11 11:00:00,95.47,95.5,95.4,95.4,10630.0,78.7624,78.7871,78.7046,78.7046,10630.0
2016-07-11 11:05:00,95.41,95.48,95.36,95.4,25217.0,78.7129,78.7706,78.6716,78.7046,25217.0
2016-07-11 11:10:00,95.41,95.42,95.37,95.39,10288.0,78.7129,78.7211,78.6799,78.6964,10288.0
2016-07-11 11:15:00,95.39,95.39,95.34,95.34,5474.0,78.6964,78.6964,78.6551,78.6551,5474.0
2016-07-11 11:20:00,95.33,95.34,95.19,95.2,16024.0,78.6469,78.6551,78.5314,78.5396,16024.0
2016-07-11 11:25:00,95.2,95.21,95.13,95.15,15130.0,78.5396,78.5479,78.4819,78.4984,15130.0
2016-07-11 11:30:00,95.15,95.23,95.15,95.16,31381.0,78.4984,78.5644,78.4984,78.5066,31381.0
2016-07-11 11:35:00,95.17,95.22,95.16,95.2,12831.0,78.5149,78.5561,78.5066,78.5396,12831.0
2016-07-11 11:40:00,95.2,95.2,95.1,95.14,14326.0,78.5396,78.5396,78.4571,78.4901,14326.0
2016-07-11 11:45:00,95.13,95.17,95.08,95.14,8557.0,78.4819,78.5149,78.4406,78.4901,8557.0
2016-07-11 11:50:00,95.14,95.17,95.13,95.16,8737.0,78.4901,78.5149,78.4819,78.5066,8737.0
2016-07-11 11:55:00,95.18,95.19,95.07,95.07,7162.0,78.5231,78.5314,78.4324,78.4324,7162.0
2016-07-11 12:00:00,95.08,95.11,95.06,95.06,6972.0,78.4406,78.4654,78.4241,78.4241,6972.0
2016-07-11 12:05:00,95.05,95.13,95.05,95.11,4743.0,78.4159,78.4819,78.4159,78.4654,4743.0
2016-07-11 12:10:00,95.11,95.11,95.05,95.05,4892.0,78.4654,78.4654,78.4159,78.4159,4892.0
2016-07-11 12:15:00,95.06,95.11,95.01,95.04,18926.0,78.4241,78.4654,78.3829,78.4076,18926.0
2016-07-11 12:20:00,95.04,95.04,95.01,95.01,5000.0,78.4076,78.4076,78.3829,78.3829,5000.0
2016-07-11 12:25:00,95.02,95.03,94.99,94.99,7308.0,78.3911,78.3994,78.3664,78.3664,7308.0
2016-07-11 12:30:00,94.99,95.09,94.99,95.07,8218.0,78.3664,78.4489,78.3664,78.4324,8218.0
2016-07-11 12:35:00,95.09,95.15,95.0,95.14,26402.0,78.4489,78.4984,78.3746,78.4901,26402.0
2016-07-11 12:40:00,95.14,95.17,95.11,95.12,7004.0,78.4901,78.5149,78.4654,78.4736,7004.0
2016-07-11 12:45:00,95.12,95.19,95.11,95.13,6351.0,78.4736,78.5314,78.4654,78.4819,6351.0
2016-07-11 12:50:00,95.11,95.17,95.11,95.17,2478.0,78.4654,78.5149,78.4654,78.5149,2478.0
2016-07-11 12:55:00,95.15,95.16,95.12,95.15,4448.0,78.4984,78.5066,78.4736,78.4984,4448.0
2016-07-11 13:00:00,95.15,95.16,95.12,95.14,5180.0,78.4984,78.5066,78.4736,78.4901,5180.0
2016-07-11 13:05:00,95.14,95.16,95.11,95.14,10280.0,78.4901,78.5066,78.4654,78.4901,10280.0
2016-07-11 13:10:00,95.15,95.16,95.11,95.13,4500.0,78.4984,78.5066,78.4654,78.4819,4500.0
2016-07-11 13:15:00,95.13,95.13,95.1,95.12,6384.0,78.4819,78.4819,78.4571,78.4736,6384.0
2016-07-11 13:20:00,95.12,95.15,95.1,95.1,6203.0,78.4736,78.4984,78.4571,78.4571,6203.0
2016-07-11 13:25:00,95.1,95.12,95.04,95.06,11007.0,78.4571,78.4736,78.4076,78.4241,11007.0
2016-07-11 13:30:00,95.06,95.11,95.06,95.11,5083.0,78.4241,78.4654,78.4241,78.4654,5083.0
2016-07-11 13:35:00,95.13,95.15,95.1,95.1,6956.0,78.4819,78.4984,78.4571,78.4571,6956.0
2016-07-11 13:40:00,95.1,95.11,95.06,95.08,6885.0,78.4571,78.4654,78.4241,78.4406,6885.0
2016-07-11 13:45:00,95.07,95.16,95.06,95.15,16245.0,78.4324,78.5066,78.4241,78.4984,16245.0
2016-07-11 13:50:00,95.14,95.16,95.11,95.14,6865.0,78.4901,78.5066,78.4654,78.4901,6865.0
2016-07-11 13:55:00,95.14,95.16,95.11,95.12,17753.0,78.4901,78.5066,78.4654,78.4736,17753.0
2016-07-11 14:00:00,95.12,95.14,95.08,95.1,11874.0,78.4736,78.4901,78.4406,78.4571,11874.0
2016-07-11 14:05:00,95.09,95.15,95.07,95.14,7833.0,78.4489,78.4984,78.4324,78.4901,7833.0
2016-07-11 14:10:00,95.14,95.17,95.12,95.16,11800.0,78.4901,78.5149,78.4736,78.5066,11800.0
2016-07-11 14:15:00,95.16,95.16,95.13,95.13,28193.0,78.5066,78.5066,78.4819,78.4819,28193.0
2016-07-11 14:20:00,95.13,95.17,95.11,95.15,12655.0,78.4819,78.5149,78.4654,78.4984,12655.0
2016-07-11 14:25:00,95.15,95.15,95.12,95.14,7360.0,78.4984,78.4984,78.4736,78.4901,7360.0
2016-07-11 14:30:00,95.13,95.16,95.11,95.13,5674.0,78.4819,78.5066,78.4654,78.4819,5674.0
2016-07-11 14:35:00,95.14,95.14,95.11,95.13,5919.0,78.4901,78.4901,78.4654,78.4819,5919.0
2016-07-11 14:40:00,95.12,95.16,95.12,95.14,11281.0,78.4736,78.5066,78.4736,78.4901,11281.0
2016-07-11 14:45:00,95.15,95.16,95.09,95.12,10363.0,78.4984,78.5066,78.4489,78.4736,10363.0
2016-07-11 14:50:00,95.12,95.14,95.09,95.14,10373.0,78.4736,78.4901,78.4489,78.4901,10373.0
2016-07-11 14:55:00,95.14,95.16,95.12,95.12,8937.0,78.4901,78.5066,78.4736,78.4736,8937.0
2016-07-11 15:00:00,95.12,95.15,95.12,95.14,12052.0,78.4736,78.4984,78.4736,78.4901,12052.0
2016-07-11 15:05:00,95.14,95.24,95.14,95.23,12471.0,78.4901,78.5726,78.4901,78.5644,12471.0
2016-07-11 15:10:00,95.23,95.32,95.22,95.31,9185.0,78.5644,78.6386,78.5561,78.6304,9185.0
2016-07-11 15:15:00,95.31,95.33,95.31,95.31,12112.0,78.6304,78.6469,78.6304,78.6304,12112.0
2016-07-11 15:20:00,95.31,95.33,95.31,95.31,13664.0,78.6304,78.6469,78.6304,78.6304,13664.0
2016-07-11 15:25:00,95.31,95.32,95.27,95.27,19600.0,78.6304,78.6386,78.5974,78.5974,19600.0
2016-07-11 15:30:00,95.26,95.26,95.21,95.22,21720.0,78.5891,78.5891,78.5479,78.5561,21720.0
2016-07-11 15:35:00,95.22,95.27,95.21,95.26,23564.0,78.5561,78.5974,78.5479,78.5891,23564.0
2016-07-11 15:40:00,95.27,95.3,95.24,95.25,36446.0,78.5974,78.6221,78.5726,78.5809,36446.0
2016-07-11 15:45:00,95.25,95.25,95.23,95.23,20413.0,78.5809,78.5809,78.5644,78.5644,20413.0
2016-07-11 15:50:00,95.24,95.29,95.21,95.29,53959.0,78.5726,78.6139,78.5479,78.6139,53959.0
2016-07-11 15:55:00,95.28,95.29,95.12,95.13,87889.0,78.6056,78.6139,78.4736,78.4819,87889.0
2016-07-12 09:30:00,95.52,95.64,95.34,95.52,57854.0,78.8036,78.9026,78.6551,78.8036,57854.0
2016-07-12 09:35:00,95.55,95.64,95.48,95.64,26265.0,78.8284,78.9026,78.7706,78.9026,26265.0
2016-07-12 09:40:00,95.62,95.73,95.59,95.68,23654.0,78.8861,78.9769,78.8614,78.9356,23654.0
2016-07-12 09:45:00,95.66,95.7,95.55,95.61,26479.0,78.9191,78.9521,78.8284,78.8779,26479.0
2016-07-12 09:50:00,95.62,95.64,95.39,95.4,21084.0,78.8861,78.9026,78.6964,78.7046,21084.0
2016-07-12 09:55:00,95.41,95.48,95.37,95.45,31073.0,78.7129,78.7706,78.6799,78.7459,31073.0
2016-07-12 10:00:00,95.43,95.47,95.36,95.39,30357.0,78.7294,78.7624,78.6716,78.6964,30357.0
2016-07-12 10:05:00,95.36,95.4,95.32,95.32,19622.0,78.6716,78.7046,78.6386,78.6386,19622.0
2016-07-12 10:10:00,95.3,95.32,95.23,95.25,41275.0,78.6221,78.6386,78.5644,78.5809,41275.0
2016-07-12 10:15:00,95.26,95.32,95.17,95.2,32149.0,78.5891,78.6386,78.5149,78.5396,32149.0
2016-07-12 10:20:00,95.19,95.24,95.16,95.22,17875.0,78.5314,78.5726,78.5066,78.5561,17875.0
2016-07-12 10:25:00,95.21,95.3,95.18,95.27,18370.0,78.5479,78.6221,78.5231,78.5974,18370.0
2016-07-12 10:30:00,95.29,95.38,95.27,95.3,12273.0,78.6139,78.6881,78.5974,78.6221,12273.0
2016-07-12 10:35:00,95.29,95.3,95.22,95.22,10030.0,78.6139,78.6221,78.5561,78.5561,10030.0
2016-07-12 10:40:00,95.24,95.24,95.13,95.13,36368.0,78.5726,78.5726,78.4819,78.4819,36368.0
2016-07-12 10:45:00,95.14,95.21,95.13,95.17,12520.0,78.4901,78.5479,78.4819,78.5149,12520.0
2016-07-12 10:50:00,95.18,95.34,95.17,95.34,21269.0,78.5231,78.6551,78.5149,78.6551,21269.0
2016-07-12 10:55:00,95.34,95.34,95.24,95.28,11860.0,78.6551,78.6551,78.5726,78.6056,11860.0
2016-07-12 11:00:00,95.27,95.29,95.19,95.29,12468.0,78.5974,78.6139,78.5314,78.6139,12468.0
2016-07-12 11:05:00,95.29,95.4,95.29,95.33,9058.0,78.6139,78.7046,78.6139,78.6469,9058.0
2016-07-12 11:10:00,95.34,95.38,95.34,95.38,5385.0,78.6551,78.6881,78.6551,78.6881,5385.0
2016-07-12 11:15:00,95.38,95.39,95.35,95.37,6203.0,78.6881,78.6964,78.6634,78.6799,6203.0
2016-07-12 11:20:00,95.36,95.46,95.35,95.44,11643.0,78.6716,78.7541,78.6634,78.7376,11643.0
2016-07-12 11:25:00,95.44,95.45,95.38,95.4,14999.0,78.7376,78.7459,78.6881,78.7046,14999.0
2016-07-12 11:30:00,95.39,95.42,95.36,95.37,55710.0,78.6964,78.7211,78.6716,78.6799,55710.0
2016-07-12 11:35:00,95.37,95.4,95.32,95.33,27621.0,78.6799,78.7046,78.6386,78.6469,27621.0
2016-07-12 11:40:00,95.34,95.36,95.32,95.35,8562.0,78.6551,78.6716,78.6386,78.6634,8562.0
2016-07-12 11:45:00,95.34,95.39,95.32,95.35,9794.0,78.6551,78.6964,78.6386,78.6634,9794.0
2016-07-12 11:50:00,95.36,95.4,95.32,95.4,7333.0,78.6716,78.7046,78.6386,78.7046,7333.0
2016-07-12 11:55:00,95.41,95.44,95.39,95.39,14884.0,78.7129,78.7376,78.6964,78.6964,14884.0
2016-07-12 12:00:00,95.39,95.4,95.34,95.38,8518.0,78.6964,78.7046,78.6551,78.6881,8518.0
2016-07-12 12:05:00,95.38,95.41,95.38,95.39,7619.0,78.6881,78.7129,78.6881,78.6964,7619.0
2016-07-12 12:10:00,95.4,95.41,95.38,95.4,10761.0,78.7046,78.7129,78.6881,78.7046,10761.0
2016-07-12 12:15:00,95.4,95.42,95.35,95.36,17198.0,78.7046,78.7211,78.6634,78.6716,17198.0
2016-07-12 12:20:00,95.37,95.38,95.32,95.34,8562.0,78.6799,78.6881,78.6386,78.6551,8562.0
2016-07-12 12:25:00,95.33,95.4,95.33,95.37,9837.0,78.6469,78.7046,78.6469,78.6799,9837.0
2016-07-12 12:30:00,95.38,95.4,95.32,95.32,7233.0,78.6881,78.7046,78.6386,78.6386,7233.0
2016-07-12 12:35:00,95.33,95.35,95.32,95.35,8633.0,78.6469,78.6634,78.6386,78.6634,8633.0
2016-07-12 12:40:00,95.36,95.37,95.3,95.3,10645.0,78.6716,78.6799,78.6221,78.6221,10645.0
2016-07-12 12:45:00,95.31,95.33,95.27,95.3,7504.0,78.6304,78.6469,78.5974,78.6221,7504.0
2016-07-12 12:50:00,95.29,95.29,95.23,95.23,8628.0,78.6139,78.6139,78.5644,78.5644,8628.0
2016-07-12 12:55:00,95.22,95.24,95.17,95.19,25221.0,78.5561,78.5726,78.5149,78.5314,25221.0
2016-07-12 13:00:00,95.18,95.22,95.18,95.2,16028.0,78.5231,78.5561,78.5231,78.5396,16028.0
2016-07-12 13:05:00,95.2,95.21,95.1,95.1,53999.0,78.5396,78.5479,78.4571,78.4571,53999.0
2016-07-12 13:10:00,95.12,95.13,95.04,95.12,27406.0,78.4736,78.4819,78.4076,78.4736,27406.0
2016-07-12 13:15:00,95.12,95.15,95.11,95.15,10161.0,78.4736,78.4984,78.4654,78.4984,10161.0
2016-07-12 13:20:00,95.14,95.18,95.14,95.17,4115.0,78.4901,78.5231,78.4901,78.5149,4115.0
2016-07-12 13:25:00,95.18,95.21,95.18,95.18,7776.0,78.5231,78.5479,78.5231,78.5231,7776.0
2016-07-12 13:30:00,95.2,95.21,95.17,95.19,12292.0,78.5396,78.5479,78.5149,78.5314,12292.0
2016-07-12 13:35:00,95.19,95.25,95.19,95.23,14386.0,78.5314,78.5809,78.5314,78.5644,14386.0
2016-07-12 13:40:00,95.24,95.29,95.24,95.27,13190.0,78.5726,78.6139,78.5726,78.5974,13190.0
2016-07-12 13:45:00,95.27,95.27,95.15,95.17,17598.0,78.5974,78.5974,78.4984,78.5149,17598.0
2016-07-12 13:50:00,95.17,95.17,95.12,95.13,12335.0,78.5149,78.5149,78.4736,78.4819,12335.0
2016-07-12 13:55:00,95.14,95.14,95.0,95.04,38294.0,78.4901,78.4901,78.3746,78.4076,38294.0
2016-07-12 14:00:00,95.04,95.05,95.02,95.05,14834.0,78.4076,78.4159,78.3911,78.4159,14834.0
2016-07-12 14:05:00,95.05,95.05,95.0,95.02,16079.0,78.4159,78.4159,78.3746,78.3911,16079.0
2016-07-12 14:10:00,95.03,95.08,95.02,95.06,17989.0,78.3994,78.4406,78.3911,78.4241,17989.0
2016-07-12 14:15:00,95.06,95.16,95.06,95.13,17194.0,78.4241,78.5066,78.4241,78.4819,17194.0
2016-07-12 14:20:00,95.13,95.14,95.05,95.05,11652.0,78.4819,78.4901,78.4159,78.4159,11652.0
2016-07-12 14:25:00,95.06,95.09,95.05,95.06,12603.0,78.4241,78.4489,78.4159,78.4241,12603.0
2016-07-12 14:30:00,95.06,95.12,95.05,95.1,16606.0,78.4241,78.4736,78.4159,78.4571,16606.0
2016-07-12 14:35:00,95.11,95.13,95.09,95.12,11428.0,78.4654,78.4819,78.4489,78.4736,11428.0
2016-07-12 14:40:00,95.12,95.2,95.11,95.18,30160.0,78.4736,78.5396,78.4654,78.5231,30160.0
2016-07-12 14:45:00,95.18,95.18,95.07,95.07,20195.0,78.5231,78.5231,78.4324,78.4324,20195.0
2016-07-12 14:50:00,95.08,95.15,95.03,95.04,19409.0,78.4406,78.4984,78.3994,78.4076,19409.0
2016-07-12 14:55:00,95.04,95.05,94.99,94.99,19338.0,78.4076,78.4159,78.3664,78.3664,19338.0
2016-07-12 15:00:00,95.0,95.05,94.99,95.0,31873.0,78.3746,78.4159,78.3664,78.3746,31873.0
2016-07-12 15:05:00,94.99,95.03,94.97,95.03,18621.0,78.3664,78.3994,78.3499,78.3994,18621.0
2016-07-12 15:10:00,95.02,95.05,94.98,94.98,15853.0,78.3911,78.4159,78.3581,78.3581,15853.0
2016-07-12 15:15:00,94.98,94.98,94.84,94.85,35378.0,78.3581,78.3581,78.2426,78.2509,35378.0
2016-07-12 15:20:00,94.85,94.86,94.81,94.81,48067.0,78.2509,78.2591,78.2179,78.2179,48067.0
2016-07-12 15:25:00,94.82,94.84,94.79,94.81,36133.0,78.2261,78.2426,78.2014,78.2179,36133.0
2016-07-12 15:30:00,94.8,94.81,94.75,94.76,37576.0,78.2096,78.2179,78.1684,78.1766,37576.0
2016-07-12 15:35:00,94.76,94.84,94.75,94.81,33616.0,78.1766,78.2426,78.1684,78.2179,33616.0
2016-07-12 15:40:00,94.81,94.86,94.76,94.76,50171.0,78.2179,78.2591,78.1766,78.1766,50171.0
2016-07-12 15:45:00,94.76,94.81,94.75,94.81,37004.0,78.1766,78.2179,78.1684,78.2179,37004.0
2016-07-12 15:50:00,94.81,94.83,94.77,94.83,66844.0,78.2179,78.2344,78.1849,78.2344,66844.0
2016-07-12 15:55:00,94.83,94.86,94.76,94.81,117697.0,78.2344,78.2591,78.1766,78.2179,117697.0
2016-07-13 09:30:00,95.35,95.35,94.87,94.98,42599.0,78.6634,78.6634,78.2674,78.3581,42599.0
2016-07-13 09:35:00,94.98,95.01,94.67,94.82,29074.0,78.3581,78.3829,78.1024,78.2261,29074.0
2016-07-13 09:40:00,94.85,95.06,94.84,95.06,34124.0,78.2509,78.4241,78.2426,78.4241,34124.0
2016-07-13 09:45:00,95.07,95.26,95.07,95.09,15892.0,78.4324,78.5891,78.4324,78.4489,15892.0
2016-07-13 09:50:00,95.09,95.09,94.93,94.95,11407.0,78.4489,78.4489,78.3169,78.3334,11407.0
2016-07-13 09:55:00,94.96,94.98,94.91,94.95,12711.0,78.3416,78.3581,78.3004,78.3334,12711.0
2016-07-13 10:00:00,94.94,95.2,94.94,95.19,21663.0,78.3251,78.5396,78.3251,78.5314,21663.0
2016-07-13 10:05:00,95.19,95.25,95.07,95.07,15035.0,78.5314,78.5809,78.4324,78.4324,15035.0
2016-07-13 10:10:00,95.09,95.16,95.08,95.14,9821.0,78.4489,78.5066,78.4406,78.4901,9821.0
2016-07-13 10:15:00,95.15,95.19,95.05,95.09,13490.0,78.4984,78.5314,78.4159,78.4489,13490.0
2016-07-13 10:20:00,95.09,95.23,95.09,95.19,7763.0,78.4489,78.5644,78.4489,78.5314,7763.0
2016-07-13 10:25:00,95.17,95.25,95.13,95.22,37096.0,78.5149,78.5809,78.4819,78.5561,37096.0
2016-07-13 10:30:00,95.24,95.32,95.16,95.28,14668.0,78.5726,78.6386,78.5066,78.6056,14668.0
2016-07-13 10:35:00,95.28,95.32,95.27,95.29,6984.0,78.6056,78.6386,78.5974,78.6139,6984.0
2016-07-13 10:40:00,95.29,95.34,95.28,95.34,11083.0,78.6139,78.6551,78.6056,78.6551,11083.0
2016-07-13 10:45:00,95.34,95.35,95.3,95.34,9460.0,78.6551,78.6634,78.6221,78.6551,9460.0
2016-07-13 10:50:00,95.34,95.39,95.31,95.31,9689.0,78.6551,78.6964,78.6304,78.6304,9689.0
2016-07-13 10:55:00,95.31,95.32,95.24,95.3,11423.0,78.6304,78.6386,78.5726,78.6221,11423.0
2016-07-13 11:00:00,95.29,95.29,95.2,95.21,7837.0,78.6139,78.6139,78.5396,78.5479,7837.0
2016-07-13 11:05:00,95.19,95.19,95.12,95.19,10168.0,78.5314,78.5314,78.4736,78.5314,10168.0
2016-07-13 11:10:00,95.2,95.23,95.17,95.19,6043.0,78.5396,78.5644,78.5149,78.5314,6043.0
2016-07-13 11:15:00,95.19,95.21,95.14,95.14,8980.0,78.5314,78.5479,78.4901,78.4901,8980.0
2016-07-13 11:20:00,95.16,95.2,95.11,95.13,7609.0,78.5066,78.5396,78.4654,78.4819,7609.0
2016-07-13 11:25:00,95.13,95.18,95.11,95.15,8809.0,78.4819,78.5231,78.4654,78.4984,8809.0
2016-07-13 11:30:00,95.14,95.14,94.99,94.99,9605.0,78.4901,78.4901,78.3664,78.3664,9605.0
2016-07-13 11:35:00,94.98,95.01,94.95,94.97,9325.0,78.3581,78.3829,78.3334,78.3499,9325.0
2016-07-13 11:40:00,94.98,95.03,94.97,95.01,6612.0,78.3581,78.3994,78.3499,78.3829,6612.0
2016-07-13 11:45:00,95.02,95.02,94.97,94.98,7437.0,78.3911,78.3911,78.3499,78.3581,7437.0
2016-07-13 11:50:00,94.97,94.98,94.93,94.97,5468.0,78.3499,78.3581,78.3169,78.3499,5468.0
2016-07-13 11:55:00,94.96,95.0,94.95,94.98,3831.0,78.3416,78.3746,78.3334,78.3581,3831.0
2016-07-13 12:00:00,94.98,95.02,94.95,95.0,7026.0,78.3581,78.3911,78.3334,78.3746,7026.0
2016-07-13 12:05:00,95.0,95.06,95.0,95.06,9294.0,78.3746,78.4241,78.3746,78.4241,9294.0
2016-07-13 12:10:00,95.05,95.05,95.01,95.02,5549.0,78.4159,78.4159,78.3829,78.3911,5549.0
2016-07-13 12:15:00,95.01,95.1,95.0,95.1,6105.0,78.3829,78.4571,78.3746,78.4571,6105.0
2016-07-13 12:20:00,95.1,95.1,95.05,95.06,5988.0,78.4571,78.4571,78.4159,78.4241,5988.0
2016-07-13 12:25:00,95.05,95.05,94.93,94.93,9626.0,78.4159,78.4159,78.3169,78.3169,9626.0
2016-07-13 12:30:00,94.92,94.95,94.9,94.93,14015.0,78.3086,78.3334,78.2921,78.3169,14015.0
2016-07-13 12:35:00,94.94,94.97,94.92,94.94,11707.0,78.3251,78.3499,78.3086,78.3251,11707.0
2016-07-13 12:40:00,94.94,95.0,94.92,95.0,5970.0,78.3251,78.3746,78.3086,78.3746,5970.0
2016-07-13 12:45:00,94.99,95.0,94.95,94.98,7336.0,78.3664,78.3746,78.3334,78.3581,7336.0
2016-07-13 12:50:00,94.98,94.98,94.93,94.95,7341.0,78.3581,78.3581,78.3169,78.3334,7341.0
2016-07-13 12:55:00,94.95,95.03,94.95,95.01,7825.0,78.3334,78.3994,78.3334,78.3829,7825.0
2016-07-13 13:00:00,95.02,95.09,95.02,95.07,5530.0,78.3911,78.4489,78.3911,78.4324,5530.0
2016-07-13 13:05:00,95.08,95.09,95.01,95.04,9146.0,78.4406,78.4489,78.3829,78.4076,9146.0
2016-07-13 13:10:00,95.04,95.07,95.03,95.07,4445.0,78.4076,78.4324,78.3994,78.4324,4445.0
2016-07-13 13:15:00,95.07,95.1,95.06,95.06,4782.0,78.4324,78.4571,78.4241,78.4241,4782.0
2016-07-13 13:20:00,95.07,95.08,95.02,95.02,9265.0,78.4324,78.4406,78.3911,78.3911,9265.0
2016-07-13 13:25:00,95.02,95.07,94.99,95.05,7237.0,78.3911,78.4324,78.3664,78.4159,7237.0
2016-07-13 13:30:00,95.05,95.08,95.03,95.07,9744.0,78.4159,78.4406,78.3994,78.4324,9744.0
2016-07-13 13:35:00,95.07,95.07,95.05,95.07,5886.0,78.4324,78.4324,78.4159,78.4324,5886.0
2016-07-13 13:40:00,95.09,95.14,95.08,95.1,51648.0,78.4489,78.4901,78.4406,78.4571,51648.0
2016-07-13 13:45:00,95.09,95.2,95.09,95.2,7915.0,78.4489,78.5396,78.4489,78.5396,7915.0
2016-07-13 13:50:00,95.21,95.21,95.1,95.12,11510.0,78.5479,78.5479,78.4571,78.4736,11510.0
2016-07-13 13:55:00,95.13,95.13,95.07,95.1,5429.0,78.4819,78.4819,78.4324,78.4571,5429.0
2016-07-13 14:00:00,95.08,95.11,95.07,95.09,9111.0,78.4406,78.4654,78.4324,78.4489,9111.0
2016-07-13 14:05:00,95.08,95.21,95.05,95.21,11229.0,78.4406,78.5479,78.4159,78.5479,11229.0
2016-07-13 14:10:00,95.21,95.28,95.19,95.22,8815.0,78.5479,78.6056,78.5314,78.5561,8815.0
2016-07-13 14:15:00,95.22,95.22,95.12,95.15,16686.0,78.5561,78.5561,78.4736,78.4984,16686.0
2016-07-13 14:20:00,95.16,95.19,95.11,95.17,5232.0,78.5066,78.5314,78.4654,78.5149,5232.0
2016-07-13 14:25:00,95.18,95.23,95.18,95.23,7730.0,78.5231,78.5644,78.5231,78.5644,7730.0
2016-07-13 14:30:00,95.23,95.23,95.17,95.19,8421.0,78.5644,78.5644,78.5149,78.5314,8421.0
2016-07-13 14:35:00,95.2,95.23,95.18,95.21,13828.0,78.5396,78.5644,78.5231,78.5479,13828.0
2016-07-13 14:40:00,95.21,95.22,95.14,95.22,9773.0,78.5479,78.5561,78.4901,78.5561,9773.0
2016-07-13 14:45:00,95.21,95.25,95.16,95.24,9017.0,78.5479,78.5809,78.5066,78.5726,9017.0
2016-07-13 14:50:00,95.24,95.25,95.17,95.19,8818.0,78.5726,78.5809,78.5149,78.5314,8818.0
2016-07-13 14:55:00,95.2,95.24,95.18,95.23,10382.0,78.5396,78.5726,78.5231,78.5644,10382.0
2016-07-13 15:00:00,95.23,95.29,95.22,95.28,19191.0,78.5644,78.6139,78.5561,78.6056,19191.0
2016-07-13 15:05:00,95.27,95.32,95.25,95.29,22537.0,78.5974,78.6386,78.5809,78.6139,22537.0
2016-07-13 15:10:00,95.3,95.31,95.2,95.21,22522.0,78.6221,78.6304,78.5396,78.5479,22522.0
2016-07-13 15:15:00,95.2,95.2,95.15,95.16,13691.0,78.5396,78.5396,78.4984,78.5066,13691.0
2016-07-13 15:20:00,95.17,95.17,95.13,95.17,11766.0,78.5149,78.5149,78.4819,78.5149,11766.0
2016-07-13 15:25:00,95.17,95.2,95.15,95.19,11246.0,78.5149,78.5396,78.4984,78.5314,11246.0
2016-07-13 15:30:00,95.18,95.19,95.15,95.18,16835.0,78.5231,78.5314,78.4984,78.5231,16835.0
2016-07-13 15:35:00,95.17,95.23,95.16,95.2,45851.0,78.5149,78.5644,78.5066,78.5396,45851.0
2016-07-13 15:40:00,95.19,95.19,95.15,95.17,19471.0,78.5314,78.5314,78.4984,78.5149,19471.0
2016-07-13 15:45:00,95.17,95.22,95.16,95.16,17906.0,78.5149,78.5561,78.5066,78.5066,17906.0
2016-07-13 15:50:00,95.15,95.17,95.14,95.15,25825.0,78.4984,78.5149,78.4901,78.4984,25825.0
2016-07-13 15:55:00,95.16,95.18,95.11,95.15,45039.0,78.5066,78.5231,78.4654,78.4984,45039.0
2016-07-14 09:30:00,95.78,95.78,95.44,95.56,28313.0,79.0181,79.0181,78.7376,78.8366,28313.0
2016-07-14 09:35:00,95.6,95.71,95.43,95.71,11584.0,78.8696,78.9604,78.7294,78.9604,11584.0
2016-07-14 09:40:00,95.73,95.75,95.54,95.54,9670.0,78.9769,78.9934,78.8201,78.8201,9670.0
2016-07-14 09:45:00,95.53,95.55,95.42,95.46,11655.0,78.8119,78.8284,78.7211,78.7541,11655.0
2016-07-14 09:50:00,95.43,95.47,95.37,95.42,9708.0,78.7294,78.7624,78.6799,78.7211,9708.0
2016-07-14 09:55:00,95.44,95.49,95.4,95.43,11553.0,78.7376,78.7789,78.7046,78.7294,11553.0
2016-07-14 10:00:00,95.44,95.48,95.38,95.46,17879.0,78.7376,78.7706,78.6881,78.7541,17879.0
2016-07-14 10:05:00,95.47,95.52,95.4,95.41,15972.0,78.7624,78.8036,78.7046,78.7129,15972.0
2016-07-14 10:10:00,95.44,95.53,95.43,95.49,11335.0,78.7376,78.8119,78.7294,78.7789,11335.0
2016-07-14 10:15:00,95.49,95.54,95.35,95.35,28353.0,78.7789,78.8201,78.6634,78.6634,28353.0
2016-07-14 10:20:00,95.38,95.54,95.37,95.52,30141.0,78.6881,78.8201,78.6799,78.8036,30141.0
2016-07-14 10:25:00,95.5,95.55,95.43,95.46,57481.0,78.7871,78.8284,78.7294,78.7541,57481.0
2016-07-14 10:30:00,95.45,95.59,95.45,95.54,42892.0,78.7459,78.8614,78.7459,78.8201,42892.0
2016-07-14 10:35:00,95.51,95.66,95.49,95.51,41633.0,78.7954,78.9191,78.7789,78.7954,41633.0
2016-07-14 10:40:00,95.52,95.56,95.42,95.48,27400.0,78.8036,78.8366,78.7211,78.7706,27400.0
2016-07-14 10:45:00,95.47,95.48,95.35,95.36,17291.0,78.7624,78.7706,78.6634,78.6716,17291.0
2016-07-14 10:50:00,95.37,95.39,95.33,95.34,14025.0,78.6799,78.6964,78.6469,78.6551,14025.0
2016-07-14 10:55:00,95.37,95.42,95.34,95.39,15027.0,78.6799,78.7211,78.6551,78.6964,15027.0
2016-07-14 11:00:00,95.41,95.52,95.4,95.49,7756.0,78.7129,78.8036,78.7046,78.7789,7756.0
2016-07-14 11:05:00,95.51,95.54,95.49,95.54,7880.0,78.7954,78.8201,78.7789,78.8201,7880.0
2016-07-14 11:10:00,95.55,95.59,95.52,95.52,12772.0,78.8284,78.8614,78.8036,78.8036,12772.0
2016-07-14 11:15:00,95.52,95.55,95.47,95.48,11047.0,78.8036,78.8284,78.7624,78.7706,11047.0
2016-07-14 11:20:00,95.49,95.51,95.44,95.44,3853.0,78.7789,78.7954,78.7376,78.7376,3853.0
2016-07-14 11:25:00,95.43,95.45,95.37,95.39,9319.0,78.7294,78.7459,78.6799,78.6964,9319.0
2016-07-14 11:30:00,95.38,95.39,95.29,95.31,4803.0,78.6881,78.6964,78.6139,78.6304,4803.0
2016-07-14 11:35:00,95.32,95.32,95.21,95.22,11754.0,78.6386,78.6386,78.5479,78.5561,11754.0
2016-07-14 11:40:00,95.21,95.23,95.17,95.22,4011.0,78.5479,78.5644,78.5149,78.5561,4011.0
2016-07-14 11:45:00,95.21,95.29,95.2,95.25,5868.0,78.5479,78.6139,78.5396,78.5809,5868.0
2016-07-14 11:50:00,95.27,95.28,95.19,95.2,10260.0,78.5974,78.6056,78.5314,78.5396,10260.0
2016-07-14 11:55:00,95.19,95.28,95.17,95.23,4880.0,78.5314,78.6056,78.5149,78.5644,4880.0
2016-07-14 12:00:00,95.23,95.33,95.23,95.31,6037.0,78.5644,78.6469,78.5644,78.6304,6037.0
2016-07-14 12:05:00,95.3,95.33,95.29,95.31,3572.0,78.6221,78.6469,78.6139,78.6304,3572.0
2016-07-14 12:10:00,95.31,95.34,95.28,95.3,16300.0,78.6304,78.6551,78.6056,78.6221,16300.0
2016-07-14 12:15:00,95.29,95.33,95.29,95.29,6152.0,78.6139,78.6469,78.6139,78.6139,6152.0
2016-07-14 12:20:00,95.3,95.31,95.25,95.25,8143.0,78.6221,78.6304,78.5809,78.5809,8143.0
2016-07-14 12:25:00,95.25,95.3,95.2,95.28,14389.0,78.5809,78.6221,78.5396,78.6056,14389.0
2016-07-14 12:30:00,95.27,95.37,95.27,95.37,7400.0,78.5974,78.6799,78.5974,78.6799,7400.0
2016-07-14 12:35:00,95.36,95.42,95.36,95.39,11664.0,78.6716,78.7211,78.6716,78.6964,11664.0
2016-07-14 12:40:00,95.4,95.44,95.39,95.41,8635.0,78.7046,78.7376,78.6964,78.7129,8635.0
2016-07-14 12:45:00,95.42,95.44,95.38,95.38,4392.0,78.7211,78.7376,78.6881,78.6881,4392.0
2016-07-14 12:50:00,95.4,95.45,95.4,95.43,4453.0,78.7046,78.7459,78.7046,78.7294,4453.0
2016-07-14 12:55:00,95.44,95.44,95.35,95.37,5504.0,78.7376,78.7376,78.6634,78.6799,5504.0
2016-07-14 13:00:00,95.37,95.37,95.29,95.29,4809.0,78.6799,78.6799,78.6139,78.6139,4809.0
2016-07-14 13:05:00,95.26,95.3,95.25,95.25,5084.0,78.5891,78.6221,78.5809,78.5809,5084.0
2016-07-14 13:10:00,95.24,95.25,95.15,95.15,3783.0,78.5726,78.5809,78.4984,78.4984,3783.0
2016-07-14 13:15:00,95.16,95.16,95.09,95.1,6993.0,78.5066,78.5066,78.4489,78.4571,6993.0
2016-07-14 13:20:00,95.11,95.13,95.09,95.1,4485.0,78.4654,78.4819,78.4489,78.4571,4485.0
2016-07-14 13:25:00,95.1,95.12,95.06,95.1,6059.0,78.4571,78.4736,78.4241,78.4571,6059.0
2016-07-14 13:30:00,95.11,95.17,95.1,95.17,4312.0,78.4654,78.5149,78.4571,78.5149,4312.0
2016-07-14 13:35:00,95.17,95.2,95.14,95.17,7946.0,78.5149,78.5396,78.4901,78.5149,7946.0
2016-07-14 13:40:00,95.18,95.18,95.14,95.17,9377.0,78.5231,78.5231,78.4901,78.5149,9377.0
2016-07-14 13:45:00,95.16,95.17,95.11,95.12,19416.0,78.5066,78.5149,78.4654,78.4736,19416.0
2016-07-14 13:50:00,95.13,95.13,95.06,95.07,3989.0,78.4819,78.4819,78.4241,78.4324,3989.0
2016-07-14 13:55:00,95.06,95.06,95.01,95.03,11180.0,78.4241,78.4241,78.3829,78.3994,11180.0
2016-07-14 14:00:00,95.03,95.06,95.03,95.05,11150.0,78.3994,78.4241,78.3994,78.4159,11150.0
2016-07-14 14:05:00,95.05,95.12,95.04,95.11,16473.0,78.4159,78.4736,78.4076,78.4654,16473.0
2016-07-14 14:10:00,95.12,95.2,95.12,95.2,11168.0,78.4736,78.5396,78.4736,78.5396,11168.0
2016-07-14 14:15:00,95.2,95.25,95.19,95.22,5488.0,78.5396,78.5809,78.5314,78.5561,5488.0
2016-07-14 14:20:00,95.23,95.23,95.14,95.16,14795.0,78.5644,78.5644,78.4901,78.5066,14795.0
2016-07-14 14:25:00,95.15,95.17,95.13,95.16,6015.0,78.4984,78.5149,78.4819,78.5066,6015.0
2016-07-14 14:30:00,95.16,95.16,95.11,95.11,11212.0,78.5066,78.5066,78.4654,78.4654,11212.0
2016-07-14 14:35:00,95.11,95.18,95.11,95.18,7139.0,78.4654,78.5231,78.4654,78.5231,7139.0
2016-07-14 14:40:00,95.18,95.2,95.16,95.16,6157.0,78.5231,78.5396,78.5066,78.5066,6157.0
2016-07-14 14:45:00,95.17,95.17,95.12,95.14,6283.0,78.5149,78.5149,78.4736,78.4901,6283.0
2016-07-14 14:50:00,95.16,95.18,95.14,95.14,7338.0,78.5066,78.5231,78.4901,78.4901,7338.0
2016-07-14 14:55:00,95.13,95.19,95.12,95.14,8485.0,78.4819,78.5314,78.4736,78.4901,8485.0
2016-07-14 15:00:00,95.14,95.18,95.12,95.17,6182.0,78.4901,78.5231,78.4736,78.5149,6182.0
2016-07-14 15:05:00,95.19,95.32,95.19,95.31,8529.0,78.5314,78.6386,78.5314,78.6304,8529.0
2016-07-14 15:10:00,95.32,95.35,95.3,95.35,7126.0,78.6386,78.6634,78.6221,78.6634,7126.0
2016-07-14 15:15:00,95.35,95.35,95.29,95.29,6655.0,78.6634,78.6634,78.6139,78.6139,6655.0
2016-07-14 15:20:00,95.3,95.32,95.27,95.31,10328.0,78.6221,78.6386,78.5974,78.6304,10328.0
2016-07-14 15:25:00,95.31,95.36,95.31,95.35,8463.0,78.6304,78.6716,78.6304,78.6634,8463.0
2016-07-14 15:30:00,95.35,95.37,95.32,95.32,8701.0,78.6634,78.6799,78.6386,78.6386,8701.0
2016-07-14 15:35:00,95.33,95.34,95.25,95.27,8904.0,78.6469,78.6551,78.5809,78.5974,8904.0
2016-07-14 15:40:00,95.28,95.29,95.2,95.2,14246.0,78.6056,78.6139,78.5396,78.5396,14246.0
2016-07-14 15:45:00,95.21,95.3,95.2,95.29,15999.0,78.5479,78.6221,78.5396,78.6139,15999.0
2016-07-14 15:50:00,95.3,95.34,95.26,95.3,28849.0,78.6221,78.6551,78.5891,78.6221,28849.0
2016-07-14 15:55:00,95.29,95.29,95.2,95.21,65139.0,78.6139,78.6139,78.5396,78.5479,65139.0
2016-07-15 09:30:00,95.64,95.77,95.4,95.76,210247.0,78.9026,79.0099,78.7046,79.0016,210247.0
2016-07-15 09:35:00,95.75,95.75,95.49,95.55,29071.0,78.9934,78.9934,78.7789,78.8284,29071.0
2016-07-15 09:40:00,95.54,95.6,95.31,95.35,25881.0,78.8201,78.8696,78.6304,78.6634,25881.0
2016-07-15 09:45:00,95.36,95.37,95.16,95.19,17648.0,78.6716,78.6799,78.5066,78.5314,17648.0
2016-07-15 09:50:00,95.21,95.26,95.1,95.14,12074.0,78.5479,78.5891,78.4571,78.4901,12074.0
2016-07-15 09:55:00,95.15,95.24,95.14,95.22,10060.0,78.4984,78.5726,78.4901,78.5561,10060.0
2016-07-15 10:00:00,95.22,95.3,95.19,95.2,14485.0,78.5561,78.6221,78.5314,78.5396,14485.0
2016-07-15 10:05:00,95.19,95.23,95.13,95.18,20196.0,78.5314,78.5644,78.4819,78.5231,20196.0
2016-07-15 10:10:00,95.18,95.24,95.1,95.16,14453.0,78.5231,78.5726,78.4571,78.5066,14453.0
2016-07-15 10:15:00,95.12,95.16,95.08,95.11,11557.0,78.4736,78.5066,78.4406,78.4654,11557.0
2016-07-15 10:20:00,95.14,95.27,95.14,95.15,21520.0,78.4901,78.5974,78.4901,78.4984,21520.0
2016-07-15 10:25:00,95.14,95.21,95.12,95.13,9290.0,78.4901,78.5479,78.4736,78.4819,9290.0
2016-07-15 10:30:00,95.17,95.21,95.14,95.2,8272.0,78.5149,78.5479,78.4901,78.5396,8272.0
2016-07-15 10:35:00,95.2,95.22,95.18,95.2,6267.0,78.5396,78.5561,78.5231,78.5396,6267.0
2016-07-15 10:40:00,95.2,95.21,95.17,95.19,10083.0,78.5396,78.5479,78.5149,78.5314,10083.0
2016-07-15 10:45:00,95.17,95.18,95.11,95.12,12910.0,78.5149,78.5231,78.4654,78.4736,12910.0
2016-07-15 10:50:00,95.13,95.25,95.12,95.25,8947.0,78.4819,78.5809,78.4736,78.5809,8947.0
2016-07-15 10:55:00,95.26,95.28,95.18,95.28,12413.0,78.5891,78.6056,78.5231,78.6056,12413.0
2016-07-15 11:00:00,95.29,95.33,95.26,95.27,10903.0,78.6139,78.6469,78.5891,78.5974,10903.0
2016-07-15 11:05:00,95.26,95.27,95.22,95.24,10311.0,78.5891,78.5974,78.5561,78.5726,10311.0
2016-07-15 11:10:00,95.25,95.27,95.22,95.23,6902.0,78.5809,78.5974,78.5561,78.5644,6902.0
2016-07-15 11:15:00,95.24,95.26,95.13,95.13,9313.0,78.5726,78.5891,78.4819,78.4819,9313.0
2016-07-15 11:20:00,95.15,95.21,95.13,95.19,7676.0,78.4984,78.5479,78.4819,78.5314,7676.0
2016-07-15 11:25:00,95.18,95.19,95.14,95.17,9237.0,78.5231,78.5314,78.4901,78.5149,9237.0
2016-07-15 11:30:00,95.16,95.17,95.12,95.16,6227.0,78.5066,78.5149,78.4736,78.5066,6227.0
2016-07-15 11:35:00,95.15,95.15,95.07,95.08,8989.0,78.4984,78.4984,78.4324,78.4406,8989.0
2016-07-15 11:40:00,95.08,95.1,95.03,95.08,6290.0,78.4406,78.4571,78.3994,78.4406,6290.0
2016-07-15 11:45:00,95.07,95.1,95.03,95.04,8818.0,78.4324,78.4571,78.3994,78.4076,8818.0
2016-07-15 11:50:00,95.04,95.08,95.01,95.08,8163.0,78.4076,78.4406,78.3829,78.4406,8163.0
2016-07-15 11:55:00,95.07,95.14,95.07,95.12,5566.0,78.4324,78.4901,78.4324,78.4736,5566.0
2016-07-15 12:00:00,95.1,95.15,95.08,95.13,5010.0,78.4571,78.4984,78.4406,78.4819,5010.0
2016-07-15 12:05:00,95.14,95.16,95.11,95.12,5137.0,78.4901,78.5066,78.4654,78.4736,5137.0
2016-07-15 12:10:00,95.11,95.13,95.09,95.12,5230.0,78.4654,78.4819,78.4489,78.4736,5230.0
2016-07-15 12:15:00,95.1,95.13,95.09,95.11,5199.0,78.4571,78.4819,78.4489,78.4654,5199.0
2016-07-15 12:20:00,95.13,95.17,95.08,95.14,5400.0,78.4819,78.5149,78.4406,78.4901,5400.0
2016-07-15 12:25:00,95.14,95.15,95.1,95.1,4927.0,78.4901,78.4984,78.4571,78.4571,4927.0
2016-07-15 12:30:00,95.1,95.1,95.01,95.04,8102.0,78.4571,78.4571,78.3829,78.4076,8102.0
2016-07-15 12:35:00,95.01,95.01,94.95,94.96,9016.0,78.3829,78.3829,78.3334,78.3416,9016.0
2016-07-15 12:40:00,94.96,94.98,94.93,94.97,5968.0,78.3416,78.3581,78.3169,78.3499,5968.0
2016-07-15 12:45:00,94.97,94.98,94.95,94.96,3444.0,78.3499,78.3581,78.3334,78.3416,3444.0
2016-07-15 12:50:00,94.94,95.04,94.94,95.01,9192.0,78.3251,78.4076,78.3251,78.3829,9192.0
2016-07-15 12:55:00,95.02,95.02,94.99,95.0,5041.0,78.3911,78.3911,78.3664,78.3746,5041.0
2016-07-15 13:00:00,95.01,95.06,94.99,95.04,10875.0,78.3829,78.4241,78.3664,78.4076,10875.0
2016-07-15 13:05:00,95.03,95.09,95.03,95.08,5619.0,78.3994,78.4489,78.3994,78.4406,5619.0
2016-07-15 13:10:00,95.08,95.13,95.07,95.13,5221.0,78.4406,78.4819,78.4324,78.4819,5221.0
2016-07-15 13:15:00,95.09,95.13,95.08,95.12,5332.0,78.4489,78.4819,78.4406,78.4736,5332.0
2016-07-15 13:20:00,95.12,95.16,95.09,95.16,2827.0,78.4736,78.5066,78.4489,78.5066,2827.0
2016-07-15 13:25:00,95.15,95.17,95.13,95.15,15465.0,78.4984,78.5149,78.4819,78.4984,15465.0
2016-07-15 13:30:00,95.16,95.16,95.1,95.14,5424.0,78.5066,78.5066,78.4571,78.4901,5424.0
2016-07-15 13:35:00,95.14,95.14,95.07,95.12,5034.0,78.4901,78.4901,78.4324,78.4736,5034.0
2016-07-15 13:40:00,95.12,95.15,95.1,95.14,5493.0,78.4736,78.4984,78.4571,78.4901,5493.0
2016-07-15 13:45:00,95.12,95.14,95.05,95.05,6533.0,78.4736,78.4901,78.4159,78.4159,6533.0
2016-07-15 13:50:00,95.07,95.07,95.04,95.07,4521.0,78.4324,78.4324,78.4076,78.4324,4521.0
2016-07-15 13:55:00,95.07,95.1,95.05,95.09,6856.0,78.4324,78.4571,78.4159,78.4489,6856.0
2016-07-15 14:00:00,95.1,95.12,95.09,95.09,8899.0,78.4571,78.4736,78.4489,78.4489,8899.0
2016-07-15 14:05:00,95.08,95.09,95.03,95.04,5575.0,78.4406,78.4489,78.3994,78.4076,5575.0
2016-07-15 14:10:00,95.05,95.09,95.05,95.07,11488.0,78.4159,78.4489,78.4159,78.4324,11488.0
2016-07-15 14:15:00,95.06,95.06,95.04,95.05,4659.0,78.4241,78.4241,78.4076,78.4159,4659.0
2016-07-15 14:20:00,95.04,95.05,94.98,95.0,9003.0,78.4076,78.4159,78.3581,78.3746,9003.0
2016-07-15 14:25:00,95.01,95.04,94.99,95.04,7174.0,78.3829,78.4076,78.3664,78.4076,7174.0
2016-07-15 14:30:00,95.03,95.07,95.03,95.05,7810.0,78.3994,78.4324,78.3994,78.4159,7810.0
2016-07-15 14:35:00,95.05,95.05,94.99,95.0,5505.0,78.4159,78.4159,78.3664,78.3746,5505.0
2016-07-15 14:40:00,95.01,95.04,95.0,95.02,6454.0,78.3829,78.4076,78.3746,78.3911,6454.0
2016-07-15 14:45:00,95.02,95.07,95.01,95.07,11195.0,78.3911,78.4324,78.3829,78.4324,11195.0
2016-07-15 14:50:00,95.07,95.1,95.05,95.08,8385.0,78.4324,78.4571,78.4159,78.4406,8385.0
2016-07-15 14:55:00,95.08,95.11,95.04,95.04,6845.0,78.4406,78.4654,78.4076,78.4076,6845.0
2016-07-15 15:00:00,95.05,95.06,95.04,95.04,4800.0,78.4159,78.4241,78.4076,78.4076,4800.0
2016-07-15 15:05:00,95.04,95.05,95.02,95.02,6058.0,78.4076,78.4159,78.3911,78.3911,6058.0
2016-07-15 15:10:00,95.03,95.03,94.99,95.0,5929.0,78.3994,78.3994,78.3664,78.3746,5929.0
2016-07-15 15:15:00,95.0,95.01,94.98,95.01,12905.0,78.3746,78.3829,78.3581,78.3829,12905.0
2016-07-15 15:20:00,95.0,95.11,95.0,95.1,10053.0,78.3746,78.4654,78.3746,78.4571,10053.0
2016-07-15 15:25:00,95.09,95.12,95.06,95.12,10580.0,78.4489,78.4736,78.4241,78.4736,10580.0
2016-07-15 15:30:00,95.11,95.17,95.11,95.15,14378.0,78.4654,78.5149,78.4654,78.4984,14378.0
2016-07-15 15:35:00,95.14,95.16,95.12,95.13,19337.0,78.4901,78.5066,78.4736,78.4819,19337.0
2016-07-15 15:40:00,95.13,95.13,95.07,95.08,12593.0,78.4819,78.4819,78.4324,78.4406,12593.0
2016-07-15 15:45:00,95.08,95.09,95.02,95.03,16901.0,78.4406,78.4489,78.3911,78.3994,16901.0
2016-07-15 15:50:00,95.04,95.08,95.04,95.04,25103.0,78.4076,78.4406,78.4076,78.4076,25103.0
2016-07-15 15:55:00,95.03,95.11,95.03,95.06,53184.0,78.3994,78.4654,78.3994,78.4241,53184.0
2016-07-18 09:30:00,95.29,95.29,94.95,95.05,23680.0,78.6139,78.6139,78.3334,78.4159,23680.0
2016-07-18 09:35:00,95.06,95.25,95.06,95.14,4985.0,78.4241,78.5809,78.4241,78.4901,4985.0
2016-07-18 09:40:00,95.13,95.21,95.04,95.08,9688.0,78.4819,78.5479,78.4076,78.4406,9688.0
2016-07-18 09:45:00,95.04,95.08,94.98,95.04,6891.0,78.4076,78.4406,78.3581,78.4076,6891.0
2016-07-18 09:50:00,95.06,95.06,94.97,95.0,9111.0,78.4241,78.4241,78.3499,78.3746,9111.0
2016-07-18 09:55:00,95.01,95.11,94.99,95.11,8377.0,78.3829,78.4654,78.3664,78.4654,8377.0
2016-07-18 10:00:00,95.09,95.23,95.09,95.23,9934.0,78.4489,78.5644,78.4489,78.5644,9934.0
2016-07-18 10:05:00,95.22,95.23,95.18,95.19,9772.0,78.5561,78.5644,78.5231,78.5314,9772.0
2016-07-18 10:10:00,95.18,95.24,95.08,95.08,10966.0,78.5231,78.5726,78.4406,78.4406,10966.0
2016-07-18 10:15:00,95.09,95.17,95.09,95.16,10718.0,78.4489,78.5149,78.4489,78.5066,10718.0
2016-07-18 10:20:00,95.16,95.17,95.11,95.11,5355.0,78.5066,78.5149,78.4654,78.4654,5355.0
2016-07-18 10:25:00,95.1,95.16,95.1,95.12,6600.0,78.4571,78.5066,78.4571,78.4736,6600.0
2016-07-18 10:30:00,95.1,95.22,95.1,95.2,10372.0,78.4571,78.5561,78.4571,78.5396,10372.0
2016-07-18 10:35:00,95.18,95.3,95.17,95.27,8085.0,78.5231,78.6221,78.5149,78.5974,8085.0
2016-07-18 10:40:00,95.28,95.33,95.26,95.3,3762.0,78.6056,78.6469,78.5891,78.6221,3762.0
2016-07-18 10:45:00,95.3,95.32,95.23,95.25,5215.0,78.6221,78.6386,78.5644,78.5809,5215.0
2016-07-18 10:50:00,95.27,95.29,95.24,95.27,6900.0,78.5974,78.6139,78.5726,78.5974,6900.0
2016-07-18 10:55:00,95.26,95.27,95.22,95.23,4515.0,78.5891,78.5974,78.5561,78.5644,4515.0
2016-07-18 11:00:00,95.25,95.32,95.25,95.31,7429.0,78.5809,78.6386,78.5809,78.6304,7429.0
2016-07-18 11:05:00,95.31,95.35,95.31,95.33,4934.0,78.6304,78.6634,78.6304,78.6469,4934.0
2016-07-18 11:10:00,95.34,95.38,95.29,95.29,14696.0,78.6551,78.6881,78.6139,78.6139,14696.0
2016-07-18 11:15:00,95.3,95.31,95.23,95.24,7232.0,78.6221,78.6304,78.5644,78.5726,7232.0
2016-07-18 11:20:00,95.23,95.28,95.19,95.2,8128.0,78.5644,78.6056,78.5314,78.5396,8128.0
2016-07-18 11:25:00,95.19,95.2,95.1,95.1,4739.0,78.5314,78.5396,78.4571,78.4571,4739.0
2016-07-18 11:30:00,95.1,95.12,95.01,95.05,6763.0,78.4571,78.4736,78.3829,78.4159,6763.0
2016-07-18 11:35:00,95.04,95.13,95.03,95.13,7703.0,78.4076,78.4819,78.3994,78.4819,7703.0
2016-07-18 11:40:00,95.12,95.14,95.1,95.14,5651.0,78.4736,78.4901,78.4571,78.4901,5651.0
2016-07-18 11:45:00,95.15,95.16,95.11,95.12,7956.0,78.4984,78.5066,78.4654,78.4736,7956.0
2016-07-18 11:50:00,95.12,95.16,95.05,95.06,7837.0,78.4736,78.5066,78.4159,78.4241,7837.0
2016-07-18 11:55:00,95.06,95.09,95.06,95.06,5513.0,78.4241,78.4489,78.4241,78.4241,5513.0
2016-07-18 12:00:00,95.05,95.06,95.02,95.04,8478.0,78.4159,78.4241,78.3911,78.4076,8478.0
2016-07-18 12:05:00,95.05,95.08,95.02,95.07,7804.0,78.4159,78.4406,78.3911,78.4324,7804.0
2016-07-18 12:10:00,95.07,95.08,95.04,95.05,3572.0,78.4324,78.4406,78.4076,78.4159,3572.0
2016-07-18 12:15:00,95.05,95.07,95.0,95.0,4450.0,78.4159,78.4324,78.3746,78.3746,4450.0
2016-07-18 12:20:00,95.0,95.0,94.95,94.96,9366.0,78.3746,78.3746,78.3334,78.3416,9366.0
2016-07-18 12:25:00,94.96,94.97,94.94,94.95,3185.0,78.3416,78.3499,78.3251,78.3334,3185.0
2016-07-18 12:30:00,94.95,94.97,94.91,94.96,4553.0,78.3334,78.3499,78.3004,78.3416,4553.0
2016-07-18 12:35:00,94.96,94.97,94.9,94.93,6258.0,78.3416,78.3499,78.2921,78.3169,6258.0
2016-07-18 12:40:00,94.93,94.94,94.91,94.93,6430.0,78.3169,78.3251,78.3004,78.3169,6430.0
2016-07-18 12:45:00,94.93,94.94,94.9,94.9,1630.0,78.3169,78.3251,78.2921,78.2921,1630.0
2016-07-18 12:50:00,94.9,94.9,94.86,94.89,4683.0,78.2921,78.2921,78.2591,78.2839,4683.0
2016-07-18 12:55:00,94.88,94.9,94.87,94.89,6388.0,78.2756,78.2921,78.2674,78.2839,6388.0
2016-07-18 13:00:00,94.89,94.95,94.88,94.94,11895.0,78.2839,78.3334,78.2756,78.3251,11895.0
2016-07-18 13:05:00,94.95,94.98,94.91,94.94,10531.0,78.3334,78.3581,78.3004,78.3251,10531.0
2016-07-18 13:10:00,94.93,94.94,94.85,94.85,8289.0,78.3169,78.3251,78.2509,78.2509,8289.0
2016-07-18 13:15:00,94.84,94.84,94.81,94.83,4150.0,78.2426,78.2426,78.2179,78.2344,4150.0
2016-07-18 13:20:00,94.83,94.87,94.82,94.85,4721.0,78.2344,78.2674,78.2261,78.2509,4721.0
2016-07-18 13:25:00,94.85,94.91,94.84,94.91,4999.0,78.2509,78.3004,78.2426,78.3004,4999.0
2016-07-18 13:30:00,94.91,94.96,94.9,94.95,6559.0,78.3004,78.3416,78.2921,78.3334,6559.0
2016-07-18 13:35:00,94.95,95.0,94.95,94.99,2535.0,78.3334,78.3746,78.3334,78.3664,2535.0
2016-07-18 13:40:00,94.99,95.01,94.98,95.0,4821.0,78.3664,78.3829,78.3581,78.3746,4821.0
2016-07-18 13:45:00,95.0,95.02,94.98,95.01,3712.0,78.3746,78.3911,78.3581,78.3829,3712.0
2016-07-18 13:50:00,95.01,95.02,94.97,94.98,6781.0,78.3829,78.3911,78.3499,78.3581,6781.0
2016-07-18 13:55:00,94.97,95.0,94.97,94.99,898.0,78.3499,78.3746,78.3499,78.3664,898.0
2016-07-18 14:00:00,95.0,95.01,94.97,94.98,4838.0,78.3746,78.3829,78.3499,78.3581,4838.0
2016-07-18 14:05:00,94.98,95.03,94.98,95.02,5023.0,78.3581,78.3994,78.3581,78.3911,5023.0
2016-07-18 14:10:00,95.03,95.05,95.01,95.01,5058.0,78.3994,78.4159,78.3829,78.3829,5058.0
2016-07-18 14:15:00,94.99,94.99,94.91,94.93,4927.0,78.3664,78.3664,78.3004,78.3169,4927.0
2016-07-18 14:20:00,94.94,94.98,94.92,94.97,10023.0,78.3251,78.3581,78.3086,78.3499,10023.0
2016-07-18 14:25:00,94.96,95.0,94.95,94.99,3885.0,78.3416,78.3746,78.3334,78.3664,3885.0
2016-07-18 14:30:00,94.98,94.99,94.94,94.95,6201.0,78.3581,78.3664,78.3251,78.3334,6201.0
2016-07-18 14:35:00,94.96,95.01,94.95,94.97,7489.0,78.3416,78.3829,78.3334,78.3499,7489.0
2016-07-18 14:40:00,94.98,94.98,94.93,94.93,5080.0,78.3581,78.3581,78.3169,78.3169,5080.0
2016-07-18 14:45:00,94.94,94.95,94.92,94.95,4617.0,78.3251,78.3334,78.3086,78.3334,4617.0
2016-07-18 14:50:00,94.95,94.98,94.93,94.96,7974.0,78.3334,78.3581,78.3169,78.3416,7974.0
2016-07-18 14:55:00,94.95,94.97,94.93,94.96,4388.0,78.3334,78.3499,78.3169,78.3416,4388.0
2016-07-18 15:00:00,94.97,94.98,94.89,94.91,11748.0,78.3499,78.3581,78.2839,78.3004,11748.0
2016-07-18 15:05:00,94.91,94.93,94.88,94.88,9173.0,78.3004,78.3169,78.2756,78.2756,9173.0
2016-07-18 15:10:00,94.9,94.91,94.89,94.9,4541.0,78.2921,78.3004,78.2839,78.2921,4541.0
2016-07-18 15:15:00,94.9,94.94,94.89,94.93,14867.0,78.2921,78.3251,78.2839,78.3169,14867.0
2016-07-18 15:20:00,94.92,94.92,94.85,94.88,11863.0,78.3086,78.3086,78.2509,78.2756,11863.0
2016-07-18 15:25:00,94.88,94.89,94.87,94.88,4095.0,78.2756,78.2839,78.2674,78.2756,4095.0
2016-07-18 15:30:00,94.88,94.95,94.88,94.95,8596.0,78.2756,78.3334,78.2756,78.3334,8596.0
2016-07-18 15:35:00,94.94,94.96,94.93,94.94,6007.0,78.3251,78.3416,78.3169,78.3251,6007.0
2016-07-18 15:40:00,94.94,94.97,94.93,94.96,10841.0,78.3251,78.3499,78.3169,78.3416,10841.0
2016-07-18 15:45:00,94.96,94.99,94.95,94.98,16035.0,78.3416,78.3664,78.3334,78.3581,16035.0
2016-07-18 15:50:00,94.98,94.98,94.95,94.96,16277.0,78.3581,78.3581,78.3334,78.3416,16277.0
2016-07-18 15:55:00,94.96,94.99,94.91,94.91,36627.0,78.3416,78.3664,78.3004,78.3004,36627.0
2016-07-19 09:30:00,94.85,94.93,94.72,94.72,23653.0,78.2509,78.3169,78.1436,78.1436,23653.0
2016-07-19 09:35:00,94.8,95.05,94.77,94.98,8154.0,78.2096,78.4159,78.1849,78.3581,8154.0
2016-07-19 09:40:00,94.88,94.92,94.84,94.88,10663.0,78.2756,78.3086,78.2426,78.2756,10663.0
2016-07-19 09:45:00,94.87,94.89,94.7,94.73,11144.0,78.2674,78.2839,78.1271,78.1519,11144.0
2016-07-19 09:50:00,94.73,94.78,94.7,94.78,8000.0,78.1519,78.1931,78.1271,78.1931,8000.0
2016-07-19 09:55:00,94.79,94.81,94.69,94.7,12490.0,78.2014,78.2179,78.1189,78.1271,12490.0
2016-07-19 10:00:00,94.72,94.79,94.71,94.75,11107.0,78.1436,78.2014,78.1354,78.1684,11107.0
2016-07-19 10:05:00,94.75,94.82,94.75,94.82,8387.0,78.1684,78.2261,78.1684,78.2261,8387.0
2016-07-19 10:10:00,94.82,94.9,94.82,94.86,11286.0,78.2261,78.2921,78.2261,78.2591,11286.0
2016-07-19 10:15:00,94.83,94.88,94.8,94.8,5579.0,78.2344,78.2756,78.2096,78.2096,5579.0
2016-07-19 10:20:00,94.8,94.89,94.79,94.89,9111.0,78.2096,78.2839,78.2014,78.2839,9111.0
2016-07-19 10:25:00,94.92,94.95,94.91,94.93,3377.0,78.3086,78.3334,78.3004,78.3169,3377.0
2016-07-19 10:30:00,94.93,94.98,94.93,94.95,4959.0,78.3169,78.3581,78.3169,78.3334,4959.0
2016-07-19 10:35:00,94.94,94.95,94.83,94.85,4444.0,78.3251,78.3334,78.2344,78.2509,4444.0
2016-07-19 10:40:00,94.86,94.92,94.84,94.84,4389.0,78.2591,78.3086,78.2426,78.2426,4389.0
2016-07-19 10:45:00,94.86,94.94,94.83,94.94,5202.0,78.2591,78.3251,78.2344,78.3251,5202.0
2016-07-19 10:50:00,94.93,94.94,94.89,94.89,3760.0,78.3169,78.3251,78.2839,78.2839,3760.0
2016-07-19 10:55:00,94.9,94.97,94.9,94.97,6327.0,78.2921,78.3499,78.2921,78.3499,6327.0
2016-07-19 11:00:00,94.97,95.01,94.96,94.99,5624.0,78.3499,78.3829,78.3416,78.3664,5624.0
2016-07-19 11:05:00,95.0,95.0,94.96,94.97,5010.0,78.3746,78.3746,78.3416,78.3499,5010.0
2016-07-19 11:10:00,94.97,94.98,94.9,94.91,4055.0,78.3499,78.3581,78.2921,78.3004,4055.0
2016-07-19 11:15:00,94.91,94.95,94.88,94.93,6668.0,78.3004,78.3334,78.2756,78.3169,6668.0
2016-07-19 11:20:00,94.92,94.94,94.87,94.89,3774.0,78.3086,78.3251,78.2674,78.2839,3774.0
2016-07-19 11:25:00,94.9,94.92,94.83,94.88,6144.0,78.2921,78.3086,78.2344,78.2756,6144.0
2016-07-19 11:30:00,94.88,94.93,94.87,94.91,5703.0,78.2756,78.3169,78.2674,78.3004,5703.0
2016-07-19 11:35:00,94.9,94.9,94.8,94.83,4950.0,78.2921,78.2921,78.2096,78.2344,4950.0
2016-07-19 11:40:00,94.83,94.86,94.78,94.78,3205.0,78.2344,78.2591,78.1931,78.1931,3205.0
2016-07-19 11:45:00,94.78,94.78,94.66,94.76,6659.0,78.1931,78.1931,78.0941,78.1766,6659.0
2016-07-19 11:50:00,94.76,94.79,94.74,94.79,5110.0,78.1766,78.2014,78.1601,78.2014,5110.0
2016-07-19 11:55:00,94.79,94.81,94.74,94.75,4777.0,78.2014,78.2179,78.1601,78.1684,4777.0
2016-07-19 12:00:00,94.74,94.82,94.72,94.8,5232.0,78.1601,78.2261,78.1436,78.2096,5232.0
2016-07-19 12:05:00,94.82,94.85,94.79,94.81,4330.0,78.2261,78.2509,78.2014,78.2179,4330.0
2016-07-19 12:10:00,94.84,94.89,94.83,94.89,7642.0,78.2426,78.2839,78.2344,78.2839,7642.0
2016-07-19 12:15:00,94.87,94.91,94.86,94.91,3207.0,78.2674,78.3004,78.2591,78.3004,3207.0
2016-07-19 12:20:00,94.91,94.91,94.88,94.89,2300.0,78.3004,78.3004,78.2756,78.2839,2300.0
2016-07-19 12:25:00,94.89,94.92,94.87,94.88,2219.0,78.2839,78.3086,78.2674,78.2756,2219.0
2016-07-19 12:30:00,94.88,94.89,94.85,94.88,8931.0,78.2756,78.2839,78.2509,78.2756,8931.0
2016-07-19 12:35:00,94.88,94.88,94.81,94.85,5200.0,78.2756,78.2756,78.2179,78.2509,5200.0
2016-07-19 12:40:00,94.85,94.91,94.85,94.9,4369.0,78.2509,78.3004,78.2509,78.2921,4369.0
2016-07-19 12:45:00,94.89,94.94,94.89,94.92,2041.0,78.2839,78.3251,78.2839,78.3086,2041.0
2016-07-19 12:50:00,94.95,94.99,94.95,94.99,2157.0,78.3334,78.3664,78.3334,78.3664,2157.0
2016-07-19 12:55:00,94.98,94.98,94.92,94.95,5500.0,78.3581,78.3581,78.3086,78.3334,5500.0
2016-07-19 13:00:00,94.95,94.95,94.93,94.94,3331.0,78.3334,78.3334,78.3169,78.3251,3331.0
2016-07-19 13:05:00,94.94,94.98,94.93,94.93,3316.0,78.3251,78.3581,78.3169,78.3169,3316.0
2016-07-19 13:10:00,94.93,94.93,94.89,94.9,2480.0,78.3169,78.3169,78.2839,78.2921,2480.0
2016-07-19 13:15:00,94.89,94.89,94.84,94.85,3650.0,78.2839,78.2839,78.2426,78.2509,3650.0
2016-07-19 13:20:00,94.85,94.89,94.84,94.85,8409.0,78.2509,78.2839,78.2426,78.2509,8409.0
2016-07-19 13:25:00,94.86,94.88,94.85,94.85,2806.0,78.2591,78.2756,78.2509,78.2509,2806.0
2016-07-19 13:30:00,94.85,94.9,94.82,94.89,7269.0,78.2509,78.2921,78.2261,78.2839,7269.0
2016-07-19 13:35:00,94.89,94.89,94.86,94.87,4890.0,78.2839,78.2839,78.2591,78.2674,4890.0
2016-07-19 13:40:00,94.87,94.93,94.86,94.93,3679.0,78.2674,78.3169,78.2591,78.3169,3679.0
2016-07-19 13:45:00,94.93,94.93,94.87,94.87,2765.0,78.3169,78.3169,78.2674,78.2674,2765.0
2016-07-19 13:50:00,94.88,94.9,94.86,94.87,5539.0,78.2756,78.2921,78.2591,78.2674,5539.0
2016-07-19 13:55:00,94.88,94.88,94.82,94.85,4018.0,78.2756,78.2756,78.2261,78.2509,4018.0
2016-07-19 14:00:00,94.86,94.9,94.86,94.9,5738.0,78.2591,78.2921,78.2591,78.2921,5738.0
2016-07-19 14:05:00,94.9,94.95,94.89,94.95,6837.0,78.2921,78.3334,78.2839,78.3334,6837.0
2016-07-19 14:10:00,94.96,94.98,94.95,94.96,9196.0,78.3416,78.3581,78.3334,78.3416,9196.0
2016-07-19 14:15:00,94.97,95.0,94.96,94.98,2807.0,78.3499,78.3746,78.3416,78.3581,2807.0
2016-07-19 14:20:00,94.99,95.01,94.97,94.98,5072.0,78.3664,78.3829,78.3499,78.3581,5072.0
2016-07-19 14:25:00,94.97,94.97,94.94,94.94,2517.0,78.3499,78.3499,78.3251,78.3251,2517.0
2016-07-19 14:30:00,94.94,94.97,94.92,94.96,3535.0,78.3251,78.3499,78.3086,78.3416,3535.0
2016-07-19 14:35:00,94.95,94.96,94.91,94.95,5000.0,78.3334,78.3416,78.3004,78.3334,5000.0
2016-07-19 14:40:00,94.96,95.0,94.96,94.99,5900.0,78.3416,78.3746,78.3416,78.3664,5900.0
2016-07-19 14:45:00,94.99,95.02,94.97,95.0,9736.0,78.3664,78.3911,78.3499,78.3746,9736.0
2016-07-19 14:50:00,95.0,95.0,94.96,94.99,5362.0,78.3746,78.3746,78.3416,78.3664,5362.0
2016-07-19 14:55:00,94.98,94.99,94.95,94.96,8202.0,78.3581,78.3664,78.3334,78.3416,8202.0
2016-07-19 15:00:00,94.96,94.96,94.92,94.94,7760.0,78.3416,78.3416,78.3086,78.3251,7760.0
2016-07-19 15:05:00,94.96,94.96,94.93,94.93,6335.0,78.3416,78.3416,78.3169,78.3169,6335.0
2016-07-19 15:10:00,94.93,94.95,94.92,94.94,6082.0,78.3169,78.3334,78.3086,78.3251,6082.0
2016-07-19 15:15:00,94.96,95.0,94.96,94.99,6085.0,78.3416,78.3746,78.3416,78.3664,6085.0
2016-07-19 15:20:00,95.01,95.04,95.0,95.02,8675.0,78.3829,78.4076,78.3746,78.3911,8675.0
2016-07-19 15:25:00,95.03,95.04,94.99,95.0,6074.0,78.3994,78.4076,78.3664,78.3746,6074.0
2016-07-19 15:30:00,95.0,95.0,94.97,94.99,5604.0,78.3746,78.3746,78.3499,78.3664,5604.0
2016-07-19 15:35:00,95.0,95.0,94.97,94.98,11068.0,78.3746,78.3746,78.3499,78.3581,11068.0
2016-07-19 15:40:00,94.98,95.0,94.97,94.99,15046.0,78.3581,78.3746,78.3499,78.3664,15046.0
2016-07-19 15:45:00,94.99,95.0,94.97,94.99,25756.0,78.3664,78.3746,78.3499,78.3664,25756.0
2016-07-19 15:50:00,94.99,95.03,94.97,95.0,18100.0,78.3664,78.3994,78.3499,78.3746,18100.0
2016-07-19 15:55:00,95.0,95.04,94.99,95.02,36650.0,78.3746,78.4076,78.3664,78.3911,36650.0
2016-07-20 09:30:00,95.55,95.64,95.11,95.13,36279.0,78.8284,78.9026,78.4654,78.4819,36279.0
2016-07-20 09:35:00,95.13,95.32,95.12,95.24,9746.0,78.4819,78.6386,78.4736,78.5726,9746.0
2016-07-20 09:40:00,95.24,95.25,95.1,95.16,14653.0,78.5726,78.5809,78.4571,78.5066,14653.0
2016-07-20 09:45:00,95.17,95.27,95.11,95.22,11892.0,78.5149,78.5974,78.4654,78.5561,11892.0
2016-07-20 09:50:00,95.27,95.27,95.11,95.17,16751.0,78.5974,78.5974,78.4654,78.5149,16751.0
2016-07-20 09:55:00,95.13,95.23,95.13,95.19,10154.0,78.4819,78.5644,78.4819,78.5314,10154.0
2016-07-20 10:00:00,95.17,95.18,95.1,95.14,6500.0,78.5149,78.5231,78.4571,78.4901,6500.0
2016-07-20 10:05:00,95.14,95.16,95.08,95.14,10012.0,78.4901,78.5066,78.4406,78.4901,10012.0
2016-07-20 10:10:00,95.16,95.17,95.11,95.14,8762.0,78.5066,78.5149,78.4654,78.4901,8762.0
2016-07-20 10:15:00,95.15,95.23,95.15,95.23,8213.0,78.4984,78.5644,78.4984,78.5644,8213.0
2016-07-20 10:20:00,95.22,95.25,95.2,95.22,5869.0,78.5561,78.5809,78.5396,78.5561,5869.0
2016-07-20 10:25:00,95.22,95.25,95.21,95.24,13044.0,78.5561,78.5809,78.5479,78.5726,13044.0
2016-07-20 10:30:00,95.23,95.29,95.21,95.24,9385.0,78.5644,78.6139,78.5479,78.5726,9385.0
2016-07-20 10:35:00,95.23,95.31,95.23,95.31,3600.0,78.5644,78.6304,78.5644,78.6304,3600.0
2016-07-20 10:40:00,95.31,95.32,95.26,95.3,5328.0,78.6304,78.6386,78.5891,78.6221,5328.0
2016-07-20 10:45:00,95.3,95.36,95.26,95.27,7700.0,78.6221,78.6716,78.5891,78.5974,7700.0
2016-07-20 10:50:00,95.26,95.31,95.24,95.29,10064.0,78.5891,78.6304,78.5726,78.6139,10064.0
2016-07-20 10:55:00,95.31,95.43,95.31,95.36,11439.0,78.6304,78.7294,78.6304,78.6716,11439.0
2016-07-20 11:00:00,95.36,95.37,95.26,95.27,7441.0,78.6716,78.6799,78.5891,78.5974,7441.0
2016-07-20 11:05:00,95.28,95.33,95.27,95.28,3463.0,78.6056,78.6469,78.5974,78.6056,3463.0
2016-07-20 11:10:00,95.28,95.29,95.24,95.26,6739.0,78.6056,78.6139,78.5726,78.5891,6739.0
2016-07-20 11:15:00,95.27,95.33,95.26,95.29,12666.0,78.5974,78.6469,78.5891,78.6139,12666.0
2016-07-20 11:20:00,95.29,95.31,95.19,95.22,29016.0,78.6139,78.6304,78.5314,78.5561,29016.0
2016-07-20 11:25:00,95.23,95.29,95.22,95.27,7871.0,78.5644,78.6139,78.5561,78.5974,7871.0
2016-07-20 11:30:00,95.28,95.3,95.24,95.26,5757.0,78.6056,78.6221,78.5726,78.5891,5757.0
2016-07-20 11:35:00,95.26,95.28,95.25,95.27,3968.0,78.5891,78.6056,78.5809,78.5974,3968.0
2016-07-20 11:40:00,95.27,95.29,95.23,95.23,6728.0,78.5974,78.6139,78.5644,78.5644,6728.0
2016-07-20 11:45:00,95.24,95.27,95.22,95.25,12034.0,78.5726,78.5974,78.5561,78.5809,12034.0
2016-07-20 11:50:00,95.25,95.27,95.22,95.22,6936.0,78.5809,78.5974,78.5561,78.5561,6936.0
2016-07-20 11:55:00,95.22,95.23,95.18,95.18,7037.0,78.5561,78.5644,78.5231,78.5231,7037.0
2016-07-20 12:00:00,95.18,95.18,95.12,95.13,3812.0,78.5231,78.5231,78.4736,78.4819,3812.0
2016-07-20 12:05:00,95.14,95.17,95.13,95.16,3740.0,78.4901,78.5149,78.4819,78.5066,3740.0
2016-07-20 12:10:00,95.14,95.17,95.13,95.17,2960.0,78.4901,78.5149,78.4819,78.5149,2960.0
2016-07-20 12:15:00,95.17,95.21,95.17,95.21,2449.0,78.5149,78.5479,78.5149,78.5479,2449.0
2016-07-20 12:20:00,95.2,95.22,95.17,95.2,6600.0,78.5396,78.5561,78.5149,78.5396,6600.0
2016-07-20 12:25:00,95.21,95.22,95.2,95.21,4329.0,78.5479,78.5561,78.5396,78.5479,4329.0
2016-07-20 12:30:00,95.19,95.2,95.11,95.13,2100.0,78.5314,78.5396,78.4654,78.4819,2100.0
2016-07-20 12:35:00,95.11,95.12,95.08,95.1,2759.0,78.4654,78.4736,78.4406,78.4571,2759.0
2016-07-20 12:40:00,95.1,95.14,95.09,95.13,4967.0,78.4571,78.4901,78.4489,78.4819,4967.0
2016-07-20 12:45:00,95.13,95.15,95.11,95.15,5012.0,78.4819,78.4984,78.4654,78.4984,5012.0
2016-07-20 12:50:00,95.15,95.15,95.11,95.12,3164.0,78.4984,78.4984,78.4654,78.4736,3164.0
2016-07-20 12:55:00,95.12,95.13,95.09,95.09,3289.0,78.4736,78.4819,78.4489,78.4489,3289.0
2016-07-20 13:00:00,95.09,95.09,95.06,95.07,9117.0,78.4489,78.4489,78.4241,78.4324,9117.0
2016-07-20 13:05:00,95.08,95.1,95.05,95.06,6336.0,78.4406,78.4571,78.4159,78.4241,6336.0
2016-07-20 13:10:00,95.07,95.07,95.03,95.05,1980.0,78.4324,78.4324,78.3994,78.4159,1980.0
2016-07-20 13:15:00,95.07,95.07,95.06,95.07,1959.0,78.4324,78.4324,78.4241,78.4324,1959.0
2016-07-20 13:20:00,95.07,95.12,95.06,95.12,4240.0,78.4324,78.4736,78.4241,78.4736,4240.0
2016-07-20 13:25:00,95.13,95.19,95.13,95.19,7787.0,78.4819,78.5314,78.4819,78.5314,7787.0
2016-07-20 13:30:00,95.19,95.23,95.18,95.23,6548.0,78.5314,78.5644,78.5231,78.5644,6548.0
2016-07-20 13:35:00,95.23,95.25,95.16,95.18,8395.0,78.5644,78.5809,78.5066,78.5231,8395.0
2016-07-20 13:40:00,95.18,95.19,95.16,95.19,4037.0,78.5231,78.5314,78.5066,78.5314,4037.0
2016-07-20 13:45:00,95.19,95.2,95.15,95.19,6680.0,78.5314,78.5396,78.4984,78.5314,6680.0
2016-07-20 13:50:00,95.18,95.24,95.17,95.2,8093.0,78.5231,78.5726,78.5149,78.5396,8093.0
2016-07-20 13:55:00,95.21,95.21,95.19,95.2,2635.0,78.5479,78.5479,78.5314,78.5396,2635.0
2016-07-20 14:00:00,95.2,95.21,95.19,95.19,8497.0,78.5396,78.5479,78.5314,78.5314,8497.0
2016-07-20 14:05:00,95.18,95.21,95.18,95.21,7038.0,78.5231,78.5479,78.5231,78.5479,7038.0
2016-07-20 14:10:00,95.22,95.22,95.16,95.18,13679.0,78.5561,78.5561,78.5066,78.5231,13679.0
2016-07-20 14:15:00,95.18,95.22,95.18,95.21,4276.0,78.5231,78.5561,78.5231,78.5479,4276.0
2016-07-20 14:20:00,95.2,95.21,95.16,95.18,8818.0,78.5396,78.5479,78.5066,78.5231,8818.0
2016-07-20 14:25:00,95.18,95.18,95.15,95.16,3942.0,78.5231,78.5231,78.4984,78.5066,3942.0
2016-07-20 14:30:00,95.15,95.16,95.13,95.14,10865.0,78.4984,78.5066,78.4819,78.4901,10865.0
2016-07-20 14:35:00,95.14,95.23,95.13,95.22,10592.0,78.4901,78.5644,78.4819,78.5561,10592.0
2016-07-20 14:40:00,95.23,95.25,95.2,95.24,16338.0,78.5644,78.5809,78.5396,78.5726,16338.0
2016-07-20 14:45:00,95.25,95.26,95.25,95.25,2495.0,78.5809,78.5891,78.5809,78.5809,2495.0
2016-07-20 14:50:00,95.26,95.27,95.26,95.26,4584.0,78.5891,78.5974,78.5891,78.5891,4584.0
2016-07-20 14:55:00,95.26,95.29,95.22,95.22,6109.0,78.5891,78.6139,78.5561,78.5561,6109.0
2016-07-20 15:00:00,95.22,95.25,95.22,95.24,5964.0,78.5561,78.5809,78.5561,78.5726,5964.0
2016-07-20 15:05:00,95.22,95.25,95.22,95.25,8441.0,78.5561,78.5809,78.5561,78.5809,8441.0
2016-07-20 15:10:00,95.25,95.28,95.24,95.26,9802.0,78.5809,78.6056,78.5726,78.5891,9802.0
2016-07-20 15:15:00,95.27,95.27,95.24,95.25,5096.0,78.5974,78.5974,78.5726,78.5809,5096.0
2016-07-20 15:20:00,95.26,95.28,95.25,95.27,7248.0,78.5891,78.6056,78.5809,78.5974,7248.0
2016-07-20 15:25:00,95.28,95.3,95.26,95.29,9250.0,78.6056,78.6221,78.5891,78.6139,9250.0
2016-07-20 15:30:00,95.3,95.33,95.29,95.33,9431.0,78.6221,78.6469,78.6139,78.6469,9431.0
2016-07-20 15:35:00,95.33,95.39,95.32,95.39,15307.0,78.6469,78.6964,78.6386,78.6964,15307.0
2016-07-20 15:40:00,95.4,95.44,95.4,95.44,13872.0,78.7046,78.7376,78.7046,78.7376,13872.0
2016-07-20 15:45:00,95.45,95.45,95.42,95.44,21585.0,78.7459,78.7459,78.7211,78.7376,21585.0
2016-07-20 15:50:00,95.44,95.49,95.44,95.48,35586.0,78.7376,78.7789,78.7376,78.7706,35586.0
2016-07-20 15:55:00,95.48,95.48,95.36,95.38,43500.0,78.7706,78.7706,78.6716,78.6881,43500.0
2016-07-21 09:30:00,95.1,95.42,95.06,95.22,25035.0,78.4571,78.7211,78.4241,78.5561,25035.0
2016-07-21 09:35:00,95.2,95.21,95.08,95.13,8568.0,78.5396,78.5479,78.4406,78.4819,8568.0
2016-07-21 09:40:00,95.13,95.16,95.02,95.12,6405.0,78.4819,78.5066,78.3911,78.4736,6405.0
2016-07-21 09:45:00,95.13,95.15,95.09,95.13,8565.0,78.4819,78.4984,78.4489,78.4819,8565.0
2016-07-21 09:50:00,95.13,95.2,95.09,95.17,14132.0,78.4819,78.5396,78.4489,78.5149,14132.0
2016-07-21 09:55:00,95.18,95.23,95.04,95.04,8495.0,78.5231,78.5644,78.4076,78.4076,8495.0
2016-07-21 10:00:00,95.06,95.09,95.01,95.09,7518.0,78.4241,78.4489,78.3829,78.4489,7518.0
2016-07-21 10:05:00,95.1,95.1,94.99,95.02,10552.0,78.4571,78.4571,78.3664,78.3911,10552.0
2016-07-21 10:10:00,95.03,95.08,95.01,95.08,7504.0,78.3994,78.4406,78.3829,78.4406,7504.0
2016-07-21 10:15:00,95.07,95.1,95.03,95.08,7700.0,78.4324,78.4571,78.3994,78.4406,7700.0
2016-07-21 10:20:00,95.09,95.17,95.09,95.16,14900.0,78.4489,78.5149,78.4489,78.5066,14900.0
2016-07-21 10:25:00,95.16,95.18,95.1,95.11,8377.0,78.5066,78.5231,78.4571,78.4654,8377.0
2016-07-21 10:30:00,95.1,95.11,95.02,95.06,7183.0,78.4571,78.4654,78.3911,78.4241,7183.0
2016-07-21 10:35:00,95.05,95.09,95.03,95.08,6857.0,78.4159,78.4489,78.3994,78.4406,6857.0
2016-07-21 10:40:00,95.11,95.13,95.03,95.06,5883.0,78.4654,78.4819,78.3994,78.4241,5883.0
2016-07-21 10:45:00,95.05,95.11,95.03,95.08,16280.0,78.4159,78.4654,78.3994,78.4406,16280.0
2016-07-21 10:50:00,95.08,95.13,95.06,95.13,7492.0,78.4406,78.4819,78.4241,78.4819,7492.0
2016-07-21 10:55:00,95.14,95.19,95.12,95.17,5638.0,78.4901,78.5314,78.4736,78.5149,5638.0
2016-07-21 11:00:00,95.16,95.16,95.04,95.05,16859.0,78.5066,78.5066,78.4076,78.4159,16859.0
2016-07-21 11:05:00,95.05,95.05,94.97,94.99,11400.0,78.4159,78.4159,78.3499,78.3664,11400.0
2016-07-21 11:10:00,94.99,95.0,94.96,94.97,11556.0,78.3664,78.3746,78.3416,78.3499,11556.0
2016-07-21 11:15:00,94.97,94.99,94.9,94.93,18013.0,78.3499,78.3664,78.2921,78.3169,18013.0
2016-07-21 11:20:00,94.92,94.94,94.89,94.89,14131.0,78.3086,78.3251,78.2839,78.2839,14131.0
2016-07-21 11:25:00,94.9,94.94,94.89,94.94,7701.0,78.2921,78.3251,78.2839,78.3251,7701.0
2016-07-21 11:30:00,94.94,94.94,94.82,94.82,13910.0,78.3251,78.3251,78.2261,78.2261,13910.0
2016-07-21 11:35:00,94.82,94.82,94.73,94.73,8241.0,78.2261,78.2261,78.1519,78.1519,8241.0
2016-07-21 11:40:00,94.72,94.72,94.67,94.68,9806.0,78.1436,78.1436,78.1024,78.1106,9806.0
2016-07-21 11:45:00,94.69,94.71,94.65,94.66,26627.0,78.1189,78.1354,78.0859,78.0941,26627.0
2016-07-21 11:50:00,94.65,94.65,94.57,94.6,17682.0,78.0859,78.0859,78.0199,78.0446,17682.0
2016-07-21 11:55:00,94.6,94.68,94.58,94.68,10569.0,78.0446,78.1106,78.0281,78.1106,10569.0
2016-07-21 12:00:00,94.68,94.72,94.66,94.72,7535.0,78.1106,78.1436,78.0941,78.1436,7535.0
2016-07-21 12:05:00,94.71,94.76,94.71,94.72,5760.0,78.1354,78.1766,78.1354,78.1436,5760.0
2016-07-21 12:10:00,94.74,94.74,94.68,94.7,8399.0,78.1601,78.1601,78.1106,78.1271,8399.0
2016-07-21 12:15:00,94.7,94.7,94.62,94.62,9407.0,78.1271,78.1271,78.0611,78.0611,9407.0
2016-07-21 12:20:00,94.61,94.62,94.56,94.56,8401.0,78.0529,78.0611,78.0116,78.0116,8401.0
2016-07-21 12:25:00,94.56,94.64,94.55,94.62,6504.0,78.0116,78.0776,78.0034,78.0611,6504.0
2016-07-21 12:30:00,94.61,94.62,94.6,94.6,5308.0,78.0529,78.0611,78.0446,78.0446,5308.0
2016-07-21 12:35:00,94.6,94.64,94.57,94.64,5805.0,78.0446,78.0776,78.0199,78.0776,5805.0
2016-07-21 12:40:00,94.63,94.67,94.59,94.59,5631.0,78.0694,78.1024,78.0364,78.0364,5631.0
2016-07-21 12:45:00,94.59,94.64,94.58,94.63,3800.0,78.0364,78.0776,78.0281,78.0694,3800.0
2016-07-21 12:50:00,94.62,94.68,94.57,94.68,6385.0,78.0611,78.1106,78.0199,78.1106,6385.0
2016-07-21 12:55:00,94.68,94.68,94.63,94.64,4190.0,78.1106,78.1106,78.0694,78.0776,4190.0
2016-07-21 13:00:00,94.65,94.66,94.61,94.61,7452.0,78.0859,78.0941,78.0529,78.0529,7452.0
2016-07-21 13:05:00,94.61,94.63,94.56,94.59,5631.0,78.0529,78.0694,78.0116,78.0364,5631.0
2016-07-21 13:10:00,94.59,94.64,94.57,94.64,6527.0,78.0364,78.0776,78.0199,78.0776,6527.0
2016-07-21 13:15:00,94.64,94.64,94.59,94.59,3900.0,78.0776,78.0776,78.0364,78.0364,3900.0
2016-07-21 13:20:00,94.59,94.65,94.59,94.61,4751.0,78.0364,78.0859,78.0364,78.0529,4751.0
2016-07-21 13:25:00,94.62,94.62,94.59,94.59,4024.0,78.0611,78.0611,78.0364,78.0364,4024.0
2016-07-21 13:30:00,94.59,94.6,94.56,94.57,6283.0,78.0364,78.0446,78.0116,78.0199,6283.0
2016-07-21 13:35:00,94.59,94.6,94.57,94.59,9446.0,78.0364,78.0446,78.0199,78.0364,9446.0
2016-07-21 13:40:00,94.59,94.62,94.56,94.57,8088.0,78.0364,78.0611,78.0116,78.0199,8088.0
2016-07-21 13:45:00,94.57,94.58,94.5,94.51,5886.0,78.0199,78.0281,77.9621,77.9704,5886.0
2016-07-21 13:50:00,94.51,94.54,94.48,94.51,19987.0,77.9704,77.9951,77.9456,77.9704,19987.0
2016-07-21 13:55:00,94.49,94.53,94.48,94.52,9541.0,77.9539,77.9869,77.9456,77.9786,9541.0
2016-07-21 14:00:00,94.53,94.53,94.46,94.46,13542.0,77.9869,77.9869,77.9291,77.9291,13542.0
2016-07-21 14:05:00,94.47,94.5,94.46,94.46,11161.0,77.9374,77.9621,77.9291,77.9291,11161.0
2016-07-21 14:10:00,94.45,94.45,94.38,94.42,10809.0,77.9209,77.9209,77.8631,77.8961,10809.0
2016-07-21 14:15:00,94.42,94.44,94.39,94.4,9366.0,77.8961,77.9126,77.8714,77.8796,9366.0
2016-07-21 14:20:00,94.4,94.52,94.4,94.52,11957.0,77.8796,77.9786,77.8796,77.9786,11957.0
2016-07-21 14:25:00,94.52,94.56,94.47,94.54,8929.0,77.9786,78.0116,77.9374,77.9951,8929.0
2016-07-21 14:30:00,94.55,94.58,94.51,94.57,8912.0,78.0034,78.0281,77.9704,78.0199,8912.0
2016-07-21 14:35:00,94.58,94.66,94.58,94.65,11066.0,78.0281,78.0941,78.0281,78.0859,11066.0
2016-07-21 14:40:00,94.65,94.69,94.62,94.63,6824.0,78.0859,78.1189,78.0611,78.0694,6824.0
2016-07-21 14:45:00,94.63,94.64,94.58,94.63,8261.0,78.0694,78.0776,78.0281,78.0694,8261.0
2016-07-21 14:50:00,94.63,94.66,94.62,94.63,6969.0,78.0694,78.0941,78.0611,78.0694,6969.0
2016-07-21 14:55:00,94.63,94.67,94.63,94.65,9888.0,78.0694,78.1024,78.0694,78.0859,9888.0
2016-07-21 15:00:00,94.64,94.67,94.62,94.65,19075.0,78.0776,78.1024,78.0611,78.0859,19075.0
2016-07-21 15:05:00,94.66,94.66,94.63,94.65,17089.0,78.0941,78.0941,78.0694,78.0859,17089.0
2016-07-21 15:10:00,94.65,94.7,94.65,94.69,11042.0,78.0859,78.1271,78.0859,78.1189,11042.0
2016-07-21 15:15:00,94.69,94.71,94.67,94.71,7850.0,78.1189,78.1354,78.1024,78.1354,7850.0
2016-07-21 15:20:00,94.71,94.78,94.71,94.78,7396.0,78.1354,78.1931,78.1354,78.1931,7396.0
2016-07-21 15:25:00,94.78,94.85,94.78,94.85,9692.0,78.1931,78.2509,78.1931,78.2509,9692.0
2016-07-21 15:30:00,94.87,94.87,94.81,94.85,16423.0,78.2674,78.2674,78.2179,78.2509,16423.0
2016-07-21 15:35:00,94.86,94.86,94.76,94.76,15785.0,78.2591,78.2591,78.1766,78.1766,15785.0
2016-07-21 15:40:00,94.76,94.8,94.74,94.75,16891.0,78.1766,78.2096,78.1601,78.1684,16891.0
2016-07-21 15:45:00,94.75,94.87,94.74,94.86,23394.0,78.1684,78.2674,78.1601,78.2591,23394.0
2016-07-21 15:50:00,94.87,94.87,94.79,94.8,35085.0,78.2674,78.2674,78.2014,78.2096,35085.0
2016-07-21 15:55:00,94.8,94.89,94.79,94.88,67112.0,78.2096,78.2839,78.2014,78.2756,67112.0
2016-07-22 09:30:00,95.51,95.69,94.76,94.77,62524.0,78.7954,78.9439,78.1766,78.1849,62524.0
2016-07-22 09:35:00,94.87,95.02,94.78,94.78,5290.0,78.2674,78.3911,78.1931,78.1931,5290.0
2016-07-22 09:40:00,94.78,94.96,94.75,94.84,14164.0,78.1931,78.3416,78.1684,78.2426,14164.0
2016-07-22 09:45:00,94.84,94.96,94.84,94.94,8972.0,78.2426,78.3416,78.2426,78.3251,8972.0
2016-07-22 09:50:00,94.93,95.06,94.93,95.06,4876.0,78.3169,78.4241,78.3169,78.4241,4876.0
2016-07-22 09:55:00,95.07,95.08,94.99,95.02,26875.0,78.4324,78.4406,78.3664,78.3911,26875.0
2016-07-22 10:00:00,94.99,95.12,94.96,95.09,8612.0,78.3664,78.4736,78.3416,78.4489,8612.0
2016-07-22 10:05:00,95.11,95.14,95.08,95.1,6071.0,78.4654,78.4901,78.4406,78.4571,6071.0
2016-07-22 10:10:00,95.08,95.15,95.06,95.1,9725.0,78.4406,78.4984,78.4241,78.4571,9725.0
2016-07-22 10:15:00,95.1,95.22,95.1,95.13,6118.0,78.4571,78.5561,78.4571,78.4819,6118.0
2016-07-22 10:20:00,95.14,95.26,95.14,95.22,9556.0,78.4901,78.5891,78.4901,78.5561,9556.0
2016-07-22 10:25:00,95.23,95.31,95.21,95.3,3710.0,78.5644,78.6304,78.5479,78.6221,3710.0
2016-07-22 10:30:00,95.3,95.36,95.28,95.35,8094.0,78.6221,78.6716,78.6056,78.6634,8094.0
2016-07-22 10:35:00,95.33,95.37,95.32,95.34,5989.0,78.6469,78.6799,78.6386,78.6551,5989.0
2016-07-22 10:40:00,95.34,95.38,95.33,95.36,12347.0,78.6551,78.6881,78.6469,78.6716,12347.0
2016-07-22 10:45:00,95.36,95.45,95.35,95.44,6869.0,78.6716,78.7459,78.6634,78.7376,6869.0
2016-07-22 10:50:00,95.44,95.44,95.39,95.4,6099.0,78.7376,78.7376,78.6964,78.7046,6099.0
2016-07-22 10:55:00,95.41,95.43,95.31,95.31,7293.0,78.7129,78.7294,78.6304,78.6304,7293.0
2016-07-22 11:00:00,95.32,95.35,95.29,95.33,9712.0,78.6386,78.6634,78.6139,78.6469,9712.0
2016-07-22 11:05:00,95.33,95.33,95.29,95.29,6279.0,78.6469,78.6469,78.6139,78.6139,6279.0
2016-07-22 11:10:00,95.29,95.3,95.24,95.25,9645.0,78.6139,78.6221,78.5726,78.5809,9645.0
2016-07-22 11:15:00,95.25,95.31,95.25,95.29,8712.0,78.5809,78.6304,78.5809,78.6139,8712.0
2016-07-22 11:20:00,95.3,95.34,95.25,95.25,9572.0,78.6221,78.6551,78.5809,78.5809,9572.0
2016-07-22 11:25:00,95.26,95.26,95.22,95.24,11965.0,78.5891,78.5891,78.5561,78.5726,11965.0
2016-07-22 11:30:00,95.24,95.29,95.23,95.29,15875.0,78.5726,78.6139,78.5644,78.6139,15875.0
2016-07-22 11:35:00,95.3,95.3,95.26,95.26,4600.0,78.6221,78.6221,78.5891,78.5891,4600.0
2016-07-22 11:40:00,95.25,95.27,95.23,95.24,5230.0,78.5809,78.5974,78.5644,78.5726,5230.0
2016-07-22 11:45:00,95.25,95.27,95.24,95.25,8601.0,78.5809,78.5974,78.5726,78.5809,8601.0
2016-07-22 11:50:00,95.24,95.37,95.24,95.36,13719.0,78.5726,78.6799,78.5726,78.6716,13719.0
2016-07-22 11:55:00,95.37,95.45,95.37,95.43,8061.0,78.6799,78.7459,78.6799,78.7294,8061.0
2016-07-22 12:00:00,95.44,95.45,95.38,95.39,6022.0,78.7376,78.7459,78.6881,78.6964,6022.0
2016-07-22 12:05:00,95.39,95.39,95.36,95.38,5038.0,78.6964,78.6964,78.6716,78.6881,5038.0
2016-07-22 12:10:00,95.37,95.4,95.36,95.37,3799.0,78.6799,78.7046,78.6716,78.6799,3799.0
2016-07-22 12:15:00,95.39,95.41,95.38,95.41,1421.0,78.6964,78.7129,78.6881,78.7129,1421.0
2016-07-22 12:20:00,95.41,95.45,95.4,95.41,8097.0,78.7129,78.7459,78.7046,78.7129,8097.0
2016-07-22 12:25:00,95.41,95.43,95.4,95.42,4270.0,78.7129,78.7294,78.7046,78.7211,4270.0
2016-07-22 12:30:00,95.42,95.43,95.39,95.39,4569.0,78.7211,78.7294,78.6964,78.6964,4569.0
2016-07-22 12:35:00,95.39,95.4,95.35,95.36,3613.0,78.6964,78.7046,78.6634,78.6716,3613.0
2016-07-22 12:40:00,95.35,95.39,95.34,95.38,3224.0,78.6634,78.6964,78.6551,78.6881,3224.0
2016-07-22 12:45:00,95.4,95.41,95.37,95.37,5266.0,78.7046,78.7129,78.6799,78.6799,5266.0
2016-07-22 12:50:00,95.36,95.42,95.36,95.42,2400.0,78.6716,78.7211,78.6716,78.7211,2400.0
2016-07-22 12:55:00,95.41,95.44,95.41,95.43,2125.0,78.7129,78.7376,78.7129,78.7294,2125.0
2016-07-22 13:00:00,95.39,95.42,95.38,95.41,2758.0,78.6964,78.7211,78.6881,78.7129,2758.0
2016-07-22 13:05:00,95.39,95.42,95.38,95.41,3992.0,78.6964,78.7211,78.6881,78.7129,3992.0
2016-07-22 13:10:00,95.42,95.42,95.4,95.4,2682.0,78.7211,78.7211,78.7046,78.7046,2682.0
2016-07-22 13:15:00,95.39,95.39,95.34,95.34,1600.0,78.6964,78.6964,78.6551,78.6551,1600.0
2016-07-22 13:20:00,95.35,95.4,95.35,95.39,3360.0,78.6634,78.7046,78.6634,78.6964,3360.0
2016-07-22 13:25:00,95.39,95.44,95.36,95.42,7487.0,78.6964,78.7376,78.6716,78.7211,7487.0
2016-07-22 13:30:00,95.42,95.45,95.38,95.43,7561.0,78.7211,78.7459,78.6881,78.7294,7561.0
2016-07-22 13:35:00,95.44,95.45,95.36,95.37,3938.0,78.7376,78.7459,78.6716,78.6799,3938.0
2016-07-22 13:40:00,95.37,95.37,95.34,95.36,5464.0,78.6799,78.6799,78.6551,78.6716,5464.0
2016-07-22 13:45:00,95.35,95.4,95.35,95.38,3502.0,78.6634,78.7046,78.6634,78.6881,3502.0
2016-07-22 13:50:00,95.38,95.44,95.38,95.42,8935.0,78.6881,78.7376,78.6881,78.7211,8935.0
2016-07-22 13:55:00,95.41,95.41,95.38,95.39,5614.0,78.7129,78.7129,78.6881,78.6964,5614.0
2016-07-22 14:00:00,95.4,95.4,95.36,95.37,6345.0,78.7046,78.7046,78.6716,78.6799,6345.0
2016-07-22 14:05:00,95.36,95.4,95.35,95.39,8894.0,78.6716,78.7046,78.6634,78.6964,8894.0
2016-07-22 14:10:00,95.39,95.41,95.39,95.41,3300.0,78.6964,78.7129,78.6964,78.7129,3300.0
2016-07-22 14:15:00,95.4,95.43,95.39,95.42,4920.0,78.7046,78.7294,78.6964,78.7211,4920.0
2016-07-22 14:20:00,95.43,95.44,95.41,95.44,6736.0,78.7294,78.7376,78.7129,78.7376,6736.0
2016-07-22 14:25:00,95.43,95.47,95.43,95.43,6675.0,78.7294,78.7624,78.7294,78.7294,6675.0
2016-07-22 14:30:00,95.44,95.44,95.33,95.36,18190.0,78.7376,78.7376,78.6469,78.6716,18190.0
2016-07-22 14:35:00,95.36,95.43,95.36,95.4,6359.0,78.6716,78.7294,78.6716,78.7046,6359.0
2016-07-22 14:40:00,95.39,95.45,95.39,95.42,10386.0,78.6964,78.7459,78.6964,78.7211,10386.0
2016-07-22 14:45:00,95.43,95.44,95.4,95.4,4902.0,78.7294,78.7376,78.7046,78.7046,4902.0
2016-07-22 14:50:00,95.4,95.4,95.39,95.4,1900.0,78.7046,78.7046,78.6964,78.7046,1900.0
2016-07-22 14:55:00,95.4,95.4,95.35,95.37,4271.0,78.7046,78.7046,78.6634,78.6799,4271.0
2016-07-22 15:00:00,95.38,95.39,95.34,95.34,8377.0,78.6881,78.6964,78.6551,78.6551,8377.0
2016-07-22 15:05:00,95.34,95.34,95.29,95.29,7410.0,78.6551,78.6551,78.6139,78.6139,7410.0
2016-07-22 15:10:00,95.3,95.36,95.29,95.32,8451.0,78.6221,78.6716,78.6139,78.6386,8451.0
2016-07-22 15:15:00,95.32,95.35,95.29,95.34,9825.0,78.6386,78.6634,78.6139,78.6551,9825.0
2016-07-22 15:20:00,95.34,95.4,95.33,95.38,11139.0,78.6551,78.7046,78.6469,78.6881,11139.0
2016-07-22 15:25:00,95.38,95.4,95.35,95.36,9562.0,78.6881,78.7046,78.6634,78.6716,9562.0
2016-07-22 15:30:00,95.37,95.38,95.33,95.34,20290.0,78.6799,78.6881,78.6469,78.6551,20290.0
2016-07-22 15:35:00,95.34,95.37,95.33,95.35,15916.0,78.6551,78.6799,78.6469,78.6634,15916.0
2016-07-22 15:40:00,95.34,95.37,95.33,95.35,19933.0,78.6551,78.6799,78.6469,78.6634,19933.0
2016-07-22 15:45:00,95.34,95.37,95.32,95.35,18423.0,78.6551,78.6799,78.6386,78.6634,18423.0
2016-07-22 15:50:00,95.35,95.41,95.35,95.37,67488.0,78.6634,78.7129,78.6634,78.6799,67488.0
2016-07-22 15:55:00,95.37,95.46,95.35,95.46,136076.0,78.6799,78.7541,78.6634,78.7541,136076.0
2016-07-25 09:30:00,95.16,95.36,94.96,95.23,31749.0,78.5066,78.6716,78.3416,78.5644,31749.0
2016-07-25 09:35:00,95.21,95.21,94.94,95.03,10561.0,78.5479,78.5479,78.3251,78.3994,10561.0
2016-07-25 09:40:00,95.05,95.12,95.04,95.1,6385.0,78.4159,78.4736,78.4076,78.4571,6385.0
2016-07-25 09:45:00,95.09,95.23,95.06,95.11,10192.0,78.4489,78.5644,78.4241,78.4654,10192.0
2016-07-25 09:50:00,95.09,95.14,95.05,95.09,9397.0,78.4489,78.4901,78.4159,78.4489,9397.0
2016-07-25 09:55:00,95.07,95.14,95.05,95.09,13300.0,78.4324,78.4901,78.4159,78.4489,13300.0
2016-07-25 10:00:00,95.09,95.17,95.08,95.1,21199.0,78.4489,78.5149,78.4406,78.4571,21199.0
2016-07-25 10:05:00,95.1,95.11,94.89,94.91,24319.0,78.4571,78.4654,78.2839,78.3004,24319.0
2016-07-25 10:10:00,94.9,94.95,94.87,94.95,8468.0,78.2921,78.3334,78.2674,78.3334,8468.0
2016-07-25 10:15:00,94.95,95.03,94.9,95.01,15245.0,78.3334,78.3994,78.2921,78.3829,15245.0
2016-07-25 10:20:00,95.02,95.02,94.94,94.94,13868.0,78.3911,78.3911,78.3251,78.3251,13868.0
2016-07-25 10:25:00,94.94,95.04,94.93,95.02,7396.0,78.3251,78.4076,78.3169,78.3911,7396.0
2016-07-25 10:30:00,95.02,95.08,95.02,95.06,8993.0,78.3911,78.4406,78.3911,78.4241,8993.0
2016-07-25 10:35:00,95.07,95.14,95.05,95.05,12361.0,78.4324,78.4901,78.4159,78.4159,12361.0
2016-07-25 10:40:00,95.06,95.08,94.99,95.02,12774.0,78.4241,78.4406,78.3664,78.3911,12774.0
2016-07-25 10:45:00,95.02,95.1,95.01,95.03,4358.0,78.3911,78.4571,78.3829,78.3994,4358.0
2016-07-25 10:50:00,95.03,95.1,95.01,95.1,15003.0,78.3994,78.4571,78.3829,78.4571,15003.0
2016-07-25 10:55:00,95.13,95.15,95.05,95.06,8364.0,78.4819,78.4984,78.4159,78.4241,8364.0
2016-07-25 11:00:00,95.05,95.05,94.99,95.01,8790.0,78.4159,78.4159,78.3664,78.3829,8790.0
2016-07-25 11:05:00,95.01,95.03,94.98,95.03,4020.0,78.3829,78.3994,78.3581,78.3994,4020.0
2016-07-25 11:10:00,95.02,95.1,95.0,95.09,10799.0,78.3911,78.4571,78.3746,78.4489,10799.0
2016-07-25 11:15:00,95.09,95.11,95.04,95.1,9076.0,78.4489,78.4654,78.4076,78.4571,9076.0
2016-07-25 11:20:00,95.09,95.1,95.02,95.09,10982.0,78.4489,78.4571,78.3911,78.4489,10982.0
2016-07-25 11:25:00,95.12,95.17,95.11,95.12,6974.0,78.4736,78.5149,78.4654,78.4736,6974.0
2016-07-25 11:30:00,95.12,95.12,95.03,95.07,11501.0,78.4736,78.4736,78.3994,78.4324,11501.0
2016-07-25 11:35:00,95.09,95.09,95.01,95.02,3888.0,78.4489,78.4489,78.3829,78.3911,3888.0
2016-07-25 11:40:00,95.02,95.02,94.97,94.98,2798.0,78.3911,78.3911,78.3499,78.3581,2798.0
2016-07-25 11:45:00,94.98,95.04,94.97,95.01,5343.0,78.3581,78.4076,78.3499,78.3829,5343.0
2016-07-25 11:50:00,95.0,95.12,95.0,95.11,2423.0,78.3746,78.4736,78.3746,78.4654,2423.0
2016-07-25 11:55:00,95.11,95.15,95.11,95.11,4752.0,78.4654,78.4984,78.4654,78.4654,4752.0
2016-07-25 12:00:00,95.12,95.13,95.05,95.13,7500.0,78.4736,78.4819,78.4159,78.4819,7500.0
2016-07-25 12:05:00,95.14,95.14,95.11,95.14,2336.0,78.4901,78.4901,78.4654,78.4901,2336.0
2016-07-25 12:10:00,95.14,95.15,95.09,95.1,4507.0,78.4901,78.4984,78.4489,78.4571,4507.0
2016-07-25 12:15:00,95.09,95.1,95.02,95.03,5429.0,78.4489,78.4571,78.3911,78.3994,5429.0
2016-07-25 12:20:00,95.02,95.06,94.98,95.03,6309.0,78.3911,78.4241,78.3581,78.3994,6309.0
2016-07-25 12:25:00,95.03,95.09,95.02,95.09,7054.0,78.3994,78.4489,78.3911,78.4489,7054.0
2016-07-25 12:30:00,95.1,95.1,95.08,95.09,9210.0,78.4571,78.4571,78.4406,78.4489,9210.0
2016-07-25 12:35:00,95.08,95.1,95.05,95.08,3825.0,78.4406,78.4571,78.4159,78.4406,3825.0
2016-07-25 12:40:00,95.12,95.18,95.11,95.15,2604.0,78.4736,78.5231,78.4654,78.4984,2604.0
2016-07-25 12:45:00,95.15,95.22,95.15,95.22,4622.0,78.4984,78.5561,78.4984,78.5561,4622.0
2016-07-25 12:50:00,95.22,95.28,95.22,95.23,4276.0,78.5561,78.6056,78.5561,78.5644,4276.0
2016-07-25 12:55:00,95.21,95.22,95.19,95.21,5252.0,78.5479,78.5561,78.5314,78.5479,5252.0
2016-07-25 13:00:00,95.2,95.26,95.2,95.22,3481.0,78.5396,78.5891,78.5396,78.5561,3481.0
2016-07-25 13:05:00,95.2,95.23,95.2,95.22,4471.0,78.5396,78.5644,78.5396,78.5561,4471.0
2016-07-25 13:10:00,95.23,95.25,95.2,95.2,6295.0,78.5644,78.5809,78.5396,78.5396,6295.0
2016-07-25 13:15:00,95.2,95.26,95.17,95.22,9241.0,78.5396,78.5891,78.5149,78.5561,9241.0
2016-07-25 13:20:00,95.22,95.27,95.22,95.26,4300.0,78.5561,78.5974,78.5561,78.5891,4300.0
2016-07-25 13:25:00,95.26,95.32,95.26,95.31,5494.0,78.5891,78.6386,78.5891,78.6304,5494.0
2016-07-25 13:30:00,95.32,95.33,95.22,95.23,4707.0,78.6386,78.6469,78.5561,78.5644,4707.0
2016-07-25 13:35:00,95.2,95.23,95.2,95.23,12684.0,78.5396,78.5644,78.5396,78.5644,12684.0
2016-07-25 13:40:00,95.24,95.24,95.19,95.2,10620.0,78.5726,78.5726,78.5314,78.5396,10620.0
2016-07-25 13:45:00,95.2,95.2,95.15,95.16,10611.0,78.5396,78.5396,78.4984,78.5066,10611.0
2016-07-25 13:50:00,95.16,95.19,95.14,95.19,9995.0,78.5066,78.5314,78.4901,78.5314,9995.0
2016-07-25 13:55:00,95.19,95.2,95.18,95.19,5854.0,78.5314,78.5396,78.5231,78.5314,5854.0
2016-07-25 14:00:00,95.19,95.23,95.19,95.22,10645.0,78.5314,78.5644,78.5314,78.5561,10645.0
2016-07-25 14:05:00,95.22,95.26,95.19,95.23,25724.0,78.5561,78.5891,78.5314,78.5644,25724.0
2016-07-25 14:10:00,95.23,95.23,95.19,95.21,10057.0,78.5644,78.5644,78.5314,78.5479,10057.0
2016-07-25 14:15:00,95.21,95.21,95.16,95.17,5908.0,78.5479,78.5479,78.5066,78.5149,5908.0
2016-07-25 14:20:00,95.16,95.22,95.16,95.22,7173.0,78.5066,78.5561,78.5066,78.5561,7173.0
2016-07-25 14:25:00,95.22,95.22,95.14,95.16,7576.0,78.5561,78.5561,78.4901,78.5066,7576.0
2016-07-25 14:30:00,95.17,95.22,95.16,95.2,10357.0,78.5149,78.5561,78.5066,78.5396,10357.0
2016-07-25 14:35:00,95.2,95.24,95.18,95.21,8293.0,78.5396,78.5726,78.5231,78.5479,8293.0
2016-07-25 14:40:00,95.23,95.25,95.19,95.23,13891.0,78.5644,78.5809,78.5314,78.5644,13891.0
2016-07-25 14:45:00,95.23,95.29,95.21,95.29,6505.0,78.5644,78.6139,78.5479,78.6139,6505.0
2016-07-25 14:50:00,95.29,95.29,95.22,95.25,12907.0,78.6139,78.6139,78.5561,78.5809,12907.0
2016-07-25 14:55:00,95.24,95.25,95.21,95.22,4102.0,78.5726,78.5809,78.5479,78.5561,4102.0
2016-07-25 15:00:00,95.22,95.26,95.21,95.23,5772.0,78.5561,78.5891,78.5479,78.5644,5772.0
2016-07-25 15:05:00,95.24,95.24,95.2,95.22,5303.0,78.5726,78.5726,78.5396,78.5561,5303.0
2016-07-25 15:10:00,95.22,95.28,95.19,95.2,12334.0,78.5561,78.6056,78.5314,78.5396,12334.0
2016-07-25 15:15:00,95.2,95.2,95.17,95.18,7438.0,78.5396,78.5396,78.5149,78.5231,7438.0
2016-07-25 15:20:00,95.18,95.28,95.17,95.28,7320.0,78.5231,78.6056,78.5149,78.6056,7320.0
2016-07-25 15:25:00,95.28,95.28,95.2,95.2,18513.0,78.6056,78.6056,78.5396,78.5396,18513.0
2016-07-25 15:30:00,95.21,95.32,95.21,95.28,23241.0,78.5479,78.6386,78.5479,78.6056,23241.0
2016-07-25 15:35:00,95.27,95.3,95.25,95.3,10242.0,78.5974,78.6221,78.5809,78.6221,10242.0
2016-07-25 15:40:00,95.29,95.31,95.19,95.23,36775.0,78.6139,78.6304,78.5314,78.5644,36775.0
2016-07-25 15:45:00,95.22,95.31,95.22,95.27,25399.0,78.5561,78.6304,78.5561,78.5974,25399.0
2016-07-25 15:50:00,95.27,95.28,95.19,95.2,80778.0,78.5974,78.6056,78.5314,78.5396,80778.0
2016-07-25 15:55:00,95.2,95.29,95.19,95.29,164663.0,78.5396,78.6139,78.5314,78.6139,164663.0
2016-07-26 09:30:00,95.56,95.76,95.36,95.75,32291.0,78.8366,79.0016,78.6716,78.9934,32291.0
2016-07-26 09:35:00,95.73,95.87,95.69,95.84,9486.0,78.9769,79.0924,78.9439,79.0676,9486.0
2016-07-26 09:40:00,95.85,95.89,95.78,95.85,15361.0,79.0759,79.1089,79.0181,79.0759,15361.0
2016-07-26 09:45:00,95.87,95.98,95.86,95.98,24512.0,79.0924,79.1831,79.0841,79.1831,24512.0
2016-07-26 09:50:00,95.98,96.0,95.92,95.94,17504.0,79.1831,79.1996,79.1336,79.1501,17504.0
2016-07-26 09:55:00,95.96,95.96,95.76,95.76,15190.0,79.1666,79.1666,79.0016,79.0016,15190.0
2016-07-26 10:00:00,95.77,95.79,95.69,95.79,15323.0,79.0099,79.0264,78.9439,79.0264,15323.0
2016-07-26 10:05:00,95.77,95.8,95.67,95.72,14203.0,79.0099,79.0346,78.9274,78.9686,14203.0
2016-07-26 10:10:00,95.72,95.78,95.69,95.78,11946.0,78.9686,79.0181,78.9439,79.0181,11946.0
2016-07-26 10:15:00,95.78,95.78,95.59,95.62,40041.0,79.0181,79.0181,78.8614,78.8861,40041.0
2016-07-26 10:20:00,95.63,95.68,95.59,95.66,19071.0,78.8944,78.9356,78.8614,78.9191,19071.0
2016-07-26 10:25:00,95.67,95.7,95.64,95.7,13124.0,78.9274,78.9521,78.9026,78.9521,13124.0
2016-07-26 10:30:00,95.7,95.79,95.69,95.7,14197.0,78.9521,79.0264,78.9439,78.9521,14197.0
2016-07-26 10:35:00,95.7,95.72,95.66,95.66,5206.0,78.9521,78.9686,78.9191,78.9191,5206.0
2016-07-26 10:40:00,95.67,95.69,95.63,95.68,12900.0,78.9274,78.9439,78.8944,78.9356,12900.0
2016-07-26 10:45:00,95.7,95.77,95.7,95.72,27332.0,78.9521,79.0099,78.9521,78.9686,27332.0
2016-07-26 10:50:00,95.72,95.73,95.38,95.42,24937.0,78.9686,78.9769,78.6881,78.7211,24937.0
2016-07-26 10:55:00,95.41,95.42,95.25,95.25,10099.0,78.7129,78.7211,78.5809,78.5809,10099.0
2016-07-26 11:00:00,95.24,95.32,95.21,95.29,7880.0,78.5726,78.6386,78.5479,78.6139,7880.0
2016-07-26 11:05:00,95.27,95.33,95.19,95.25,10309.0,78.5974,78.6469,78.5314,78.5809,10309.0
2016-07-26 11:10:00,95.25,95.26,95.18,95.26,6190.0,78.5809,78.5891,78.5231,78.5891,6190.0
2016-07-26 11:15:00,95.28,95.28,95.11,95.17,13194.0,78.6056,78.6056,78.4654,78.5149,13194.0
2016-07-26 11:20:00,95.18,95.21,95.08,95.2,14082.0,78.5231,78.5479,78.4406,78.5396,14082.0
2016-07-26 11:25:00,95.21,95.29,95.2,95.28,11000.0,78.5479,78.6139,78.5396,78.6056,11000.0
2016-07-26 11:30:00,95.3,95.31,95.18,95.19,13299.0,78.6221,78.6304,78.5231,78.5314,13299.0
2016-07-26 11:35:00,95.21,95.32,95.21,95.3,3181.0,78.5479,78.6386,78.5479,78.6221,3181.0
2016-07-26 11:40:00,95.31,95.36,95.28,95.31,7048.0,78.6304,78.6716,78.6056,78.6304,7048.0
2016-07-26 11:45:00,95.28,95.37,95.28,95.32,5849.0,78.6056,78.6799,78.6056,78.6386,5849.0
2016-07-26 11:50:00,95.34,95.49,95.34,95.43,10606.0,78.6551,78.7789,78.6551,78.7294,10606.0
2016-07-26 11:55:00,95.44,95.49,95.43,95.46,4808.0,78.7376,78.7789,78.7294,78.7541,4808.0
2016-07-26 12:00:00,95.46,95.48,95.41,95.43,6745.0,78.7541,78.7706,78.7129,78.7294,6745.0
2016-07-26 12:05:00,95.44,95.49,95.44,95.44,6675.0,78.7376,78.7789,78.7376,78.7376,6675.0
2016-07-26 12:10:00,95.44,95.47,95.44,95.47,5500.0,78.7376,78.7624,78.7376,78.7624,5500.0
2016-07-26 12:15:00,95.48,95.54,95.47,95.53,8102.0,78.7706,78.8201,78.7624,78.8119,8102.0
2016-07-26 12:20:00,95.53,95.64,95.53,95.62,8380.0,78.8119,78.9026,78.8119,78.8861,8380.0
2016-07-26 12:25:00,95.63,95.63,95.57,95.59,6247.0,78.8944,78.8944,78.8449,78.8614,6247.0
2016-07-26 12:30:00,95.58,95.6,95.57,95.57,7311.0,78.8531,78.8696,78.8449,78.8449,7311.0
2016-07-26 12:35:00,95.56,95.56,95.51,95.53,6172.0,78.8366,78.8366,78.7954,78.8119,6172.0
2016-07-26 12:40:00,95.53,95.59,95.52,95.58,5879.0,78.8119,78.8614,78.8036,78.8531,5879.0
2016-07-26 12:45:00,95.58,95.63,95.57,95.62,6675.0,78.8531,78.8944,78.8449,78.8861,6675.0
2016-07-26 12:50:00,95.63,95.63,95.56,95.6,5425.0,78.8944,78.8944,78.8366,78.8696,5425.0
2016-07-26 12:55:00,95.59,95.59,95.55,95.58,4236.0,78.8614,78.8614,78.8284,78.8531,4236.0
2016-07-26 13:00:00,95.57,95.58,95.56,95.56,4865.0,78.8449,78.8531,78.8366,78.8366,4865.0
2016-07-26 13:05:00,95.57,95.59,95.55,95.57,6522.0,78.8449,78.8614,78.8284,78.8449,6522.0
2016-07-26 13:10:00,95.55,95.55,95.49,95.51,16645.0,78.8284,78.8284,78.7789,78.7954,16645.0
2016-07-26 13:15:00,95.52,95.55,95.51,95.53,4367.0,78.8036,78.8284,78.7954,78.8119,4367.0
2016-07-26 13:20:00,95.51,95.51,95.25,95.27,11746.0,78.7954,78.7954,78.5809,78.5974,11746.0
2016-07-26 13:25:00,95.27,95.32,95.26,95.32,4771.0,78.5974,78.6386,78.5891,78.6386,4771.0
2016-07-26 13:30:00,95.33,95.39,95.32,95.39,3723.0,78.6469,78.6964,78.6386,78.6964,3723.0
2016-07-26 13:35:00,95.38,95.44,95.35,95.44,9543.0,78.6881,78.7376,78.6634,78.7376,9543.0
2016-07-26 13:40:00,95.44,95.48,95.43,95.47,9141.0,78.7376,78.7706,78.7294,78.7624,9141.0
2016-07-26 13:45:00,95.46,95.5,95.45,95.49,12534.0,78.7541,78.7871,78.7459,78.7789,12534.0
2016-07-26 13:50:00,95.49,95.5,95.45,95.45,8816.0,78.7789,78.7871,78.7459,78.7459,8816.0
2016-07-26 13:55:00,95.45,95.53,95.44,95.51,8096.0,78.7459,78.8119,78.7376,78.7954,8096.0
2016-07-26 14:00:00,95.52,95.59,95.51,95.57,8251.0,78.8036,78.8614,78.7954,78.8449,8251.0
2016-07-26 14:05:00,95.56,95.56,95.45,95.45,9839.0,78.8366,78.8366,78.7459,78.7459,9839.0
2016-07-26 14:10:00,95.45,95.49,95.43,95.49,5552.0,78.7459,78.7789,78.7294,78.7789,5552.0
2016-07-26 14:15:00,95.47,95.53,95.47,95.52,9308.0,78.7624,78.8119,78.7624,78.8036,9308.0
2016-07-26 14:20:00,95.52,95.59,95.51,95.58,9500.0,78.8036,78.8614,78.7954,78.8531,9500.0
2016-07-26 14:25:00,95.58,95.7,95.56,95.65,12225.0,78.8531,78.9521,78.8366,78.9109,12225.0
2016-07-26 14:30:00,95.66,95.74,95.66,95.68,13913.0,78.9191,78.9851,78.9191,78.9356,13913.0
2016-07-26 14:35:00,95.68,95.72,95.67,95.69,7747.0,78.9356,78.9686,78.9274,78.9439,7747.0
2016-07-26 14:40:00,95.69,95.72,95.67,95.68,9820.0,78.9439,78.9686,78.9274,78.9356,9820.0
2016-07-26 14:45:00,95.68,95.69,95.61,95.61,10447.0,78.9356,78.9439,78.8779,78.8779,10447.0
2016-07-26 14:50:00,95.6,95.61,95.56,95.57,11566.0,78.8696,78.8779,78.8366,78.8449,11566.0
2016-07-26 14:55:00,95.56,95.57,95.54,95.54,11319.0,78.8366,78.8449,78.8201,78.8201,11319.0
2016-07-26 15:00:00,95.54,95.57,95.53,95.56,14850.0,78.8201,78.8449,78.8119,78.8366,14850.0
2016-07-26 15:05:00,95.56,95.61,95.5,95.61,17895.0,78.8366,78.8779,78.7871,78.8779,17895.0
2016-07-26 15:10:00,95.6,95.61,95.58,95.59,8405.0,78.8696,78.8779,78.8531,78.8614,8405.0
2016-07-26 15:15:00,95.59,95.64,95.57,95.58,14497.0,78.8614,78.9026,78.8449,78.8531,14497.0
2016-07-26 15:20:00,95.58,95.65,95.58,95.63,11370.0,78.8531,78.9109,78.8531,78.8944,11370.0
2016-07-26 15:25:00,95.64,95.67,95.62,95.67,14500.0,78.9026,78.9274,78.8861,78.9274,14500.0
2016-07-26 15:30:00,95.68,95.69,95.66,95.69,12730.0,78.9356,78.9439,78.9191,78.9439,12730.0
2016-07-26 15:35:00,95.69,95.71,95.63,95.65,31768.0,78.9439,78.9604,78.8944,78.9109,31768.0
2016-07-26 15:40:00,95.65,95.68,95.63,95.64,19760.0,78.9109,78.9356,78.8944,78.9026,19760.0
2016-07-26 15:45:00,95.64,95.7,95.6,95.62,42296.0,78.9026,78.9521,78.8696,78.8861,42296.0
2016-07-26 15:50:00,95.62,95.65,95.61,95.62,50235.0,78.8861,78.9109,78.8779,78.8861,50235.0
2016-07-26 15:55:00,95.62,95.72,95.6,95.72,64755.0,78.8861,78.9686,78.8696,78.9686,64755.0
2016-07-27 09:30:00,95.66,95.73,95.38,95.51,35434.0,78.9191,78.9769,78.6881,78.7954,35434.0
2016-07-27 09:35:00,95.54,95.56,95.43,95.47,13097.0,78.8201,78.8366,78.7294,78.7624,13097.0
2016-07-27 09:40:00,95.44,95.55,95.37,95.4,23173.0,78.7376,78.8284,78.6799,78.7046,23173.0
2016-07-27 09:45:00,95.43,95.55,95.43,95.51,12826.0,78.7294,78.8284,78.7294,78.7954,12826.0
2016-07-27 09:50:00,95.51,95.51,95.47,95.5,14141.0,78.7954,78.7954,78.7624,78.7871,14141.0
2016-07-27 09:55:00,95.49,95.5,95.44,95.47,17453.0,78.7789,78.7871,78.7376,78.7624,17453.0
2016-07-27 10:00:00,95.47,95.47,95.33,95.35,23192.0,78.7624,78.7624,78.6469,78.6634,23192.0
2016-07-27 10:05:00,95.35,95.37,95.23,95.25,10551.0,78.6634,78.6799,78.5644,78.5809,10551.0
2016-07-27 10:10:00,95.26,95.31,95.24,95.29,11955.0,78.5891,78.6304,78.5726,78.6139,11955.0
2016-07-27 10:15:00,95.3,95.33,95.3,95.3,9994.0,78.6221,78.6469,78.6221,78.6221,9994.0
2016-07-27 10:20:00,95.31,95.32,95.28,95.29,11801.0,78.6304,78.6386,78.6056,78.6139,11801.0
2016-07-27 10:25:00,95.28,95.32,95.27,95.31,9069.0,78.6056,78.6386,78.5974,78.6304,9069.0
2016-07-27 10:30:00,95.31,95.33,95.24,95.25,22574.0,78.6304,78.6469,78.5726,78.5809,22574.0
2016-07-27 10:35:00,95.25,95.36,95.25,95.29,13328.0,78.5809,78.6716,78.5809,78.6139,13328.0
2016-07-27 10:40:00,95.29,95.32,95.24,95.24,14569.0,78.6139,78.6386,78.5726,78.5726,14569.0
2016-07-27 10:45:00,95.23,95.26,95.2,95.24,11891.0,78.5644,78.5891,78.5396,78.5726,11891.0
2016-07-27 10:50:00,95.24,95.25,95.13,95.15,12365.0,78.5726,78.5809,78.4819,78.4984,12365.0
2016-07-27 10:55:00,95.15,95.17,95.14,95.15,8152.0,78.4984,78.5149,78.4901,78.4984,8152.0
2016-07-27 11:00:00,95.14,95.18,95.12,95.16,22339.0,78.4901,78.5231,78.4736,78.5066,22339.0
2016-07-27 11:05:00,95.16,95.18,95.14,95.17,7707.0,78.5066,78.5231,78.4901,78.5149,7707.0
2016-07-27 11:10:00,95.15,95.17,95.11,95.14,14836.0,78.4984,78.5149,78.4654,78.4901,14836.0
2016-07-27 11:15:00,95.13,95.13,95.06,95.06,9877.0,78.4819,78.4819,78.4241,78.4241,9877.0
2016-07-27 11:20:00,95.07,95.08,95.03,95.07,13712.0,78.4324,78.4406,78.3994,78.4324,13712.0
2016-07-27 11:25:00,95.08,95.2,95.08,95.2,13326.0,78.4406,78.5396,78.4406,78.5396,13326.0
2016-07-27 11:30:00,95.2,95.2,95.08,95.11,20659.0,78.5396,78.5396,78.4406,78.4654,20659.0
2016-07-27 11:35:00,95.12,95.13,95.05,95.05,14510.0,78.4736,78.4819,78.4159,78.4159,14510.0
2016-07-27 11:40:00,95.06,95.08,94.99,95.02,12548.0,78.4241,78.4406,78.3664,78.3911,12548.0
2016-07-27 11:45:00,95.01,95.02,94.98,95.01,11860.0,78.3829,78.3911,78.3581,78.3829,11860.0
2016-07-27 11:50:00,95.01,95.01,94.92,94.92,13968.0,78.3829,78.3829,78.3086,78.3086,13968.0
2016-07-27 11:55:00,94.9,94.92,94.81,94.84,9775.0,78.2921,78.3086,78.2179,78.2426,9775.0
2016-07-27 12:00:00,94.84,94.95,94.82,94.95,19276.0,78.2426,78.3334,78.2261,78.3334,19276.0
2016-07-27 12:05:00,94.94,94.95,94.89,94.89,13790.0,78.3251,78.3334,78.2839,78.2839,13790.0
2016-07-27 12:10:00,94.9,94.92,94.88,94.89,9424.0,78.2921,78.3086,78.2756,78.2839,9424.0
2016-07-27 12:15:00,94.88,94.95,94.88,94.95,8822.0,78.2756,78.3334,78.2756,78.3334,8822.0
2016-07-27 12:20:00,94.95,94.96,94.86,94.88,9030.0,78.3334,78.3416,78.2591,78.2756,9030.0
2016-07-27 12:25:00,94.88,94.89,94.85,94.87,7010.0,78.2756,78.2839,78.2509,78.2674,7010.0
2016-07-27 12:30:00,94.87,94.9,94.87,94.9,9971.0,78.2674,78.2921,78.2674,78.2921,9971.0
2016-07-27 12:35:00,94.9,94.91,94.85,94.9,17767.0,78.2921,78.3004,78.2509,78.2921,17767.0
2016-07-27 12:40:00,94.9,94.98,94.89,94.96,12070.0,78.2921,78.3581,78.2839,78.3416,12070.0
2016-07-27 12:45:00,94.95,94.97,94.84,94.86,31517.0,78.3334,78.3499,78.2426,78.2591,31517.0
2016-07-27 12:50:00,94.86,94.89,94.79,94.81,7415.0,78.2591,78.2839,78.2014,78.2179,7415.0
2016-07-27 12:55:00,94.81,94.84,94.78,94.83,10181.0,78.2179,78.2426,78.1931,78.2344,10181.0
2016-07-27 13:00:00,94.83,94.86,94.76,94.79,38588.0,78.2344,78.2591,78.1766,78.2014,38588.0
2016-07-27 13:05:00,94.78,94.86,94.77,94.84,10141.0,78.1931,78.2591,78.1849,78.2426,10141.0
2016-07-27 13:10:00,94.84,94.96,94.82,94.95,15258.0,78.2426,78.3416,78.2261,78.3334,15258.0
2016-07-27 13:15:00,94.95,94.97,94.91,94.96,20768.0,78.3334,78.3499,78.3004,78.3416,20768.0
2016-07-27 13:20:00,94.96,94.98,94.92,94.98,13400.0,78.3416,78.3581,78.3086,78.3581,13400.0
2016-07-27 13:25:00,94.98,95.04,94.94,94.96,19524.0,78.3581,78.4076,78.3251,78.3416,19524.0
2016-07-27 13:30:00,94.95,94.98,94.91,94.98,24135.0,78.3334,78.3581,78.3004,78.3581,24135.0
2016-07-27 13:35:00,94.98,95.03,94.98,95.0,10493.0,78.3581,78.3994,78.3581,78.3746,10493.0
2016-07-27 13:40:00,95.0,95.05,94.97,95.03,17716.0,78.3746,78.4159,78.3499,78.3994,17716.0
2016-07-27 13:45:00,95.03,95.12,95.03,95.07,21855.0,78.3994,78.4736,78.3994,78.4324,21855.0
2016-07-27 13:50:00,95.08,95.12,95.01,95.03,24996.0,78.4406,78.4736,78.3829,78.3994,24996.0
2016-07-27 13:55:00,95.03,95.05,95.01,95.03,22631.0,78.3994,78.4159,78.3829,78.3994,22631.0
2016-07-27 14:00:00,95.02,95.07,94.76,94.94,30011.0,78.3911,78.4324,78.1766,78.3251,30011.0
2016-07-27 14:05:00,94.94,95.05,94.89,94.89,28074.0,78.3251,78.4159,78.2839,78.2839,28074.0
2016-07-27 14:10:00,94.9,95.02,94.89,94.96,28894.0,78.2921,78.3911,78.2839,78.3416,28894.0
2016-07-27 14:15:00,94.95,95.17,94.95,95.05,42218.0,78.3334,78.5149,78.3334,78.4159,42218.0
2016-07-27 14:20:00,95.07,95.09,95.0,95.01,27770.0,78.4324,78.4489,78.3746,78.3829,27770.0
2016-07-27 14:25:00,95.0,95.0,94.91,94.93,18870.0,78.3746,78.3746,78.3004,78.3169,18870.0
2016-07-27 14:30:00,94.93,95.03,94.91,95.0,18995.0,78.3169,78.3994,78.3004,78.3746,18995.0
2016-07-27 14:35:00,95.0,95.1,94.95,94.97,27772.0,78.3746,78.4571,78.3334,78.3499,27772.0
2016-07-27 14:40:00,94.97,94.99,94.93,94.98,12145.0,78.3499,78.3664,78.3169,78.3581,12145.0
2016-07-27 14:45:00,94.99,95.01,94.97,95.0,13101.0,78.3664,78.3829,78.3499,78.3746,13101.0
2016-07-27 14:50:00,95.0,95.02,94.98,94.99,15156.0,78.3746,78.3911,78.3581,78.3664,15156.0
2016-07-27 14:55:00,94.98,95.06,94.98,95.0,23235.0,78.3581,78.4241,78.3581,78.3746,23235.0
2016-07-27 15:00:00,95.0,95.08,95.0,95.04,30108.0,78.3746,78.4406,78.3746,78.4076,30108.0
2016-07-27 15:05:00,95.04,95.1,95.03,95.04,24926.0,78.4076,78.4571,78.3994,78.4076,24926.0
2016-07-27 15:10:00,95.04,95.09,95.01,95.08,31518.0,78.4076,78.4489,78.3829,78.4406,31518.0
2016-07-27 15:15:00,95.08,95.16,95.05,95.07,37329.0,78.4406,78.5066,78.4159,78.4324,37329.0
2016-07-27 15:20:00,95.05,95.07,95.02,95.07,24627.0,78.4159,78.4324,78.3911,78.4324,24627.0
2016-07-27 15:25:00,95.07,95.09,95.03,95.08,23053.0,78.4324,78.4489,78.3994,78.4406,23053.0
2016-07-27 15:30:00,95.08,95.13,95.07,95.13,18762.0,78.4406,78.4819,78.4324,78.4819,18762.0
2016-07-27 15:35:00,95.13,95.16,95.1,95.13,30647.0,78.4819,78.5066,78.4571,78.4819,30647.0
2016-07-27 15:40:00,95.12,95.12,95.07,95.08,45155.0,78.4736,78.4736,78.4324,78.4406,45155.0
2016-07-27 15:45:00,95.07,95.07,94.93,94.94,32601.0,78.4324,78.4324,78.3169,78.3251,32601.0
2016-07-27 15:50:00,94.93,94.96,94.75,94.93,74970.0,78.3169,78.3416,78.1684,78.3169,74970.0
2016-07-27 15:55:00,94.93,94.98,94.89,94.98,71169.0,78.3169,78.3581,78.2839,78.3581,71169.0
2016-07-28 09:30:00,93.0,93.0,92.0,92.39,142924.0,76.7246,76.7246,75.8996,76.2214,142924.0
2016-07-28 09:35:00,92.43,92.43,91.42,91.89,84362.0,76.2544,76.2544,75.4211,75.8089,84362.0
2016-07-28 09:40:00,91.89,92.2,91.84,92.2,101603.0,75.8089,76.0646,75.7676,76.0646,101603.0
2016-07-28 09:45:00,92.2,92.2,91.72,91.97,132477.0,76.0646,76.0646,75.6686,75.8749,132477.0
2016-07-28 09:50:00,91.98,92.3,91.97,92.29,51047.0,75.8831,76.1471,75.8749,76.1389,51047.0
2016-07-28 09:55:00,92.29,92.43,92.19,92.43,68886.0,76.1389,76.2544,76.0564,76.2544,68886.0
2016-07-28 10:00:00,92.41,92.45,92.35,92.44,47014.0,76.2379,76.2709,76.1884,76.2626,47014.0
2016-07-28 10:05:00,92.44,92.69,92.42,92.56,39308.0,76.2626,76.4689,76.2461,76.3616,39308.0
2016-07-28 10:10:00,92.55,92.56,92.19,92.2,33740.0,76.3534,76.3616,76.0564,76.0646,33740.0
2016-07-28 10:15:00,92.2,92.51,92.2,92.49,26509.0,76.0646,76.3204,76.0646,76.3039,26509.0
2016-07-28 10:20:00,92.49,92.55,92.43,92.51,19596.0,76.3039,76.3534,76.2544,76.3204,19596.0
2016-07-28 10:25:00,92.5,92.55,92.46,92.51,26447.0,76.3121,76.3534,76.2791,76.3204,26447.0
2016-07-28 10:30:00,92.52,92.55,92.23,92.25,56919.0,76.3286,76.3534,76.0894,76.1059,56919.0
2016-07-28 10:35:00,92.25,92.32,92.22,92.25,59604.0,76.1059,76.1636,76.0811,76.1059,59604.0
2016-07-28 10:40:00,92.26,92.28,92.2,92.2,111230.0,76.1141,76.1306,76.0646,76.0646,111230.0
2016-07-28 10:45:00,92.21,92.24,92.12,92.18,35958.0,76.0729,76.0976,75.9986,76.0481,35958.0
2016-07-28 10:50:00,92.2,92.41,92.19,92.36,32760.0,76.0646,76.2379,76.0564,76.1966,32760.0
2016-07-28 10:55:00,92.35,92.35,92.18,92.24,35061.0,76.1884,76.1884,76.0481,76.0976,35061.0
2016-07-28 11:00:00,92.25,92.32,92.18,92.22,26780.0,76.1059,76.1636,76.0481,76.0811,26780.0
2016-07-28 11:05:00,92.22,92.29,92.22,92.24,14995.0,76.0811,76.1389,76.0811,76.0976,14995.0
2016-07-28 11:10:00,92.25,92.26,92.2,92.2,19479.0,76.1059,76.1141,76.0646,76.0646,19479.0
2016-07-28 11:15:00,92.22,92.3,92.21,92.25,17532.0,76.0811,76.1471,76.0729,76.1059,17532.0
2016-07-28 11:20:00,92.26,92.36,92.25,92.32,19702.0,76.1141,76.1966,76.1059,76.1636,19702.0
2016-07-28 11:25:00,92.31,92.31,92.11,92.12,43264.0,76.1554,76.1554,75.9904,75.9986,43264.0
2016-07-28 11:30:00,92.14,92.14,91.89,91.89,57572.0,76.0151,76.0151,75.8089,75.8089,57572.0
2016-07-28 11:35:00,91.9,92.0,91.85,91.97,75607.0,75.8171,75.8996,75.7759,75.8749,75607.0
2016-07-28 11:40:00,91.98,92.01,91.79,91.81,34757.0,75.8831,75.9079,75.7264,75.7429,34757.0
2016-07-28 11:45:00,91.81,91.83,91.77,91.78,28075.0,75.7429,75.7594,75.7099,75.7181,28075.0
2016-07-28 11:50:00,91.78,91.9,91.52,91.53,69791.0,75.7181,75.8171,75.5036,75.5119,69791.0
2016-07-28 11:55:00,91.54,91.65,91.49,91.51,34768.0,75.5201,75.6109,75.4789,75.4954,34768.0
2016-07-28 12:00:00,91.5,91.55,91.37,91.54,34961.0,75.4871,75.5284,75.3799,75.5201,34961.0
2016-07-28 12:05:00,91.53,91.71,91.53,91.71,20544.0,75.5119,75.6604,75.5119,75.6604,20544.0
2016-07-28 12:10:00,91.71,91.77,91.7,91.74,26271.0,75.6604,75.7099,75.6521,75.6851,26271.0
2016-07-28 12:15:00,91.73,91.81,91.73,91.76,18576.0,75.6769,75.7429,75.6769,75.7016,18576.0
2016-07-28 12:20:00,91.75,91.79,91.72,91.75,21747.0,75.6934,75.7264,75.6686,75.6934,21747.0
2016-07-28 12:25:00,91.76,91.78,91.71,91.78,18135.0,75.7016,75.7181,75.6604,75.7181,18135.0
2016-07-28 12:30:00,91.77,91.84,91.76,91.83,23495.0,75.7099,75.7676,75.7016,75.7594,23495.0
2016-07-28 12:35:00,91.82,91.86,91.64,91.64,20192.0,75.7511,75.7841,75.6026,75.6026,20192.0
2016-07-28 12:40:00,91.65,91.77,91.65,91.74,13434.0,75.6109,75.7099,75.6109,75.6851,13434.0
2016-07-28 12:45:00,91.74,91.75,91.69,91.75,21999.0,75.6851,75.6934,75.6439,75.6934,21999.0
2016-07-28 12:50:00,91.74,91.75,91.64,91.68,18714.0,75.6851,75.6934,75.6026,75.6356,18714.0
2016-07-28 12:55:00,91.69,91.78,91.67,91.77,17269.0,75.6439,75.7181,75.6274,75.7099,17269.0
2016-07-28 13:00:00,91.77,91.83,91.7,91.82,32546.0,75.7099,75.7594,75.6521,75.7511,32546.0
2016-07-28 13:05:00,91.83,91.83,91.78,91.81,19916.0,75.7594,75.7594,75.7181,75.7429,19916.0
2016-07-28 13:10:00,91.81,91.85,91.79,91.82,19499.0,75.7429,75.7759,75.7264,75.7511,19499.0
2016-07-28 13:15:00,91.81,91.91,91.79,91.91,20868.0,75.7429,75.8254,75.7264,75.8254,20868.0
2016-07-28 13:20:00,91.91,91.92,91.82,91.85,20602.0,75.8254,75.8336,75.7511,75.7759,20602.0
2016-07-28 13:25:00,91.85,91.88,91.79,91.86,26456.0,75.7759,75.8006,75.7264,75.7841,26456.0
2016-07-28 13:30:00,91.86,91.88,91.8,91.87,25415.0,75.7841,75.8006,75.7346,75.7924,25415.0
2016-07-28 13:35:00,91.87,91.89,91.8,91.81,31329.0,75.7924,75.8089,75.7346,75.7429,31329.0
2016-07-28 13:40:00,91.81,91.81,91.75,91.77,22230.0,75.7429,75.7429,75.6934,75.7099,22230.0
2016-07-28 13:45:00,91.77,91.82,91.76,91.8,14886.0,75.7099,75.7511,75.7016,75.7346,14886.0
2016-07-28 13:50:00,91.82,91.85,91.78,91.8,24337.0,75.7511,75.7759,75.7181,75.7346,24337.0
2016-07-28 13:55:00,91.8,91.85,91.79,91.84,38517.0,75.7346,75.7759,75.7264,75.7676,38517.0
2016-07-28 14:00:00,91.85,91.85,91.74,91.74,44391.0,75.7759,75.7759,75.6851,75.6851,44391.0
2016-07-28 14:05:00,91.74,91.78,91.69,91.78,33051.0,75.6851,75.7181,75.6439,75.7181,33051.0
2016-07-28 14:10:00,91.78,91.81,91.74,91.76,26930.0,75.7181,75.7429,75.6851,75.7016,26930.0
2016-07-28 14:15:00,91.76,91.77,91.7,91.75,27598.0,75.7016,75.7099,75.6521,75.6934,27598.0
2016-07-28 14:20:00,91.75,91.83,91.71,91.82,29472.0,75.6934,75.7594,75.6604,75.7511,29472.0
2016-07-28 14:25:00,91.82,91.83,91.75,91.76,29022.0,75.7511,75.7594,75.6934,75.7016,29022.0
2016-07-28 14:30:00,91.75,91.8,91.74,91.79,21638.0,75.6934,75.7346,75.6851,75.7264,21638.0
2016-07-28 14:35:00,91.79,91.83,91.79,91.8,22460.0,75.7264,75.7594,75.7264,75.7346,22460.0
2016-07-28 14:40:00,91.79,91.85,91.77,91.84,24532.0,75.7264,75.7759,75.7099,75.7676,24532.0
2016-07-28 14:45:00,91.83,91.85,91.77,91.79,24280.0,75.7594,75.7759,75.7099,75.7264,24280.0
2016-07-28 14:50:00,91.78,91.82,91.77,91.8,24427.0,75.7181,75.7511,75.7099,75.7346,24427.0
2016-07-28 14:55:00,91.81,91.81,91.76,91.78,18606.0,75.7429,75.7429,75.7016,75.7181,18606.0
2016-07-28 15:00:00,91.78,91.84,91.77,91.84,18302.0,75.7181,75.7676,75.7099,75.7676,18302.0
2016-07-28 15:05:00,91.84,91.84,91.8,91.81,28254.0,75.7676,75.7676,75.7346,75.7429,28254.0
2016-07-28 15:10:00,91.82,91.85,91.81,91.83,28982.0,75.7511,75.7759,75.7429,75.7594,28982.0
2016-07-28 15:15:00,91.83,91.83,91.8,91.81,16480.0,75.7594,75.7594,75.7346,75.7429,16480.0
2016-07-28 15:20:00,91.8,91.85,91.78,91.79,52322.0,75.7346,75.7759,75.7181,75.7264,52322.0
2016-07-28 15:25:00,91.8,91.83,91.78,91.8,30963.0,75.7346,75.7594,75.7181,75.7346,30963.0
2016-07-28 15:30:00,91.8,91.8,91.77,91.8,40902.0,75.7346,75.7346,75.7099,75.7346,40902.0
2016-07-28 15:35:00,91.79,91.8,91.67,91.73,61199.0,75.7264,75.7346,75.6274,75.6769,61199.0
2016-07-28 15:40:00,91.73,91.73,91.61,91.65,62084.0,75.6769,75.6769,75.5779,75.6109,62084.0
2016-07-28 15:45:00,91.64,91.69,91.64,91.67,84262.0,75.6026,75.6439,75.6026,75.6274,84262.0
2016-07-28 15:50:00,91.68,91.79,91.68,91.69,87809.0,75.6356,75.7264,75.6356,75.6439,87809.0
2016-07-28 15:55:00,91.7,91.74,91.61,91.74,129577.0,75.6521,75.6851,75.5779,75.6851,129577.0
2016-07-29 09:30:00,91.38,91.38,90.92,90.92,104682.0,75.3881,75.3881,75.0086,75.0086,104682.0
2016-07-29 09:35:00,90.92,90.95,90.75,90.75,38745.0,75.0086,75.0334,74.8684,74.8684,38745.0
2016-07-29 09:40:00,90.75,90.78,90.39,90.43,44059.0,74.8684,74.8931,74.5714,74.6044,44059.0
2016-07-29 09:45:00,90.46,90.51,90.35,90.47,44642.0,74.6291,74.6704,74.5384,74.6374,44642.0
2016-07-29 09:50:00,90.48,90.51,90.19,90.19,55684.0,74.6456,74.6704,74.4064,74.4064,55684.0
2016-07-29 09:55:00,90.2,90.2,89.59,89.62,95608.0,74.4146,74.4146,73.9114,73.9362,95608.0
2016-07-29 10:00:00,89.61,89.84,89.5,89.72,76801.0,73.9279,74.1176,73.8372,74.0186,76801.0
2016-07-29 10:05:00,89.72,90.0,89.72,89.94,60950.0,74.0186,74.2496,74.0186,74.2001,60950.0
2016-07-29 10:10:00,89.94,89.99,89.77,89.91,41942.0,74.2001,74.2414,74.0599,74.1754,41942.0
2016-07-29 10:15:00,89.92,90.0,89.92,89.98,29978.0,74.1836,74.2496,74.1836,74.2331,29978.0
2016-07-29 10:20:00,89.98,90.0,89.81,89.86,31549.0,74.2331,74.2496,74.0929,74.1341,31549.0
2016-07-29 10:25:00,89.86,89.9,89.8,89.85,36097.0,74.1341,74.1671,74.0846,74.1259,36097.0
2016-07-29 10:30:00,89.84,89.99,89.84,89.98,25816.0,74.1176,74.2414,74.1176,74.2331,25816.0
2016-07-29 10:35:00,89.99,90.12,89.99,90.03,30736.0,74.2414,74.3486,74.2414,74.2744,30736.0
2016-07-29 10:40:00,90.02,90.02,89.89,89.94,22550.0,74.2661,74.2661,74.1589,74.2001,22550.0
2016-07-29 10:45:00,89.94,90.05,89.93,89.98,71979.0,74.2001,74.2909,74.1919,74.2331,71979.0
2016-07-29 10:50:00,89.99,90.07,89.99,90.07,19897.0,74.2414,74.3074,74.2414,74.3074,19897.0
2016-07-29 10:55:00,90.09,90.1,90.02,90.04,34130.0,74.3239,74.3321,74.2661,74.2826,34130.0
2016-07-29 11:00:00,90.05,90.19,90.05,90.15,23060.0,74.2909,74.4064,74.2909,74.3734,23060.0
2016-07-29 11:05:00,90.16,90.17,90.05,90.09,56517.0,74.3816,74.3899,74.2909,74.3239,56517.0
2016-07-29 11:10:00,90.09,90.11,90.02,90.02,38436.0,74.3239,74.3404,74.2661,74.2661,38436.0
2016-07-29 11:15:00,90.04,90.05,89.89,89.92,49488.0,74.2826,74.2909,74.1589,74.1836,49488.0
2016-07-29 11:20:00,89.92,90.04,89.91,90.02,37079.0,74.1836,74.2826,74.1754,74.2661,37079.0
2016-07-29 11:25:00,90.02,90.02,89.85,89.86,17962.0,74.2661,74.2661,74.1259,74.1341,17962.0
2016-07-29 11:30:00,89.86,89.86,89.74,89.84,31804.0,74.1341,74.1341,74.0351,74.1176,31804.0
2016-07-29 11:35:00,89.85,89.91,89.85,89.89,23430.0,74.1259,74.1754,74.1259,74.1589,23430.0
2016-07-29 11:40:00,89.88,89.89,89.83,89.87,29987.0,74.1506,74.1589,74.1094,74.1424,29987.0
2016-07-29 11:45:00,89.87,89.92,89.8,89.81,28545.0,74.1424,74.1836,74.0846,74.0929,28545.0
2016-07-29 11:50:00,89.81,89.83,89.75,89.76,17194.0,74.0929,74.1094,74.0434,74.0516,17194.0
2016-07-29 11:55:00,89.76,89.84,89.76,89.78,34918.0,74.0516,74.1176,74.0516,74.0681,34918.0
2016-07-29 12:00:00,89.79,89.84,89.79,89.83,42664.0,74.0764,74.1176,74.0764,74.1094,42664.0
2016-07-29 12:05:00,89.83,89.84,89.72,89.73,12516.0,74.1094,74.1176,74.0186,74.0269,12516.0
2016-07-29 12:10:00,89.74,89.74,89.61,89.63,17561.0,74.0351,74.0351,73.9279,73.9444,17561.0
2016-07-29 12:15:00,89.63,89.64,89.55,89.55,18471.0,73.9444,73.9527,73.8784,73.8784,18471.0
2016-07-29 12:20:00,89.55,89.55,89.46,89.48,25014.0,73.8784,73.8784,73.8042,73.8207,25014.0
2016-07-29 12:25:00,89.48,89.51,89.45,89.45,19539.0,73.8207,73.8454,73.7959,73.7959,19539.0
2016-07-29 12:30:00,89.46,89.47,89.42,89.43,34647.0,73.8042,73.8124,73.7712,73.7794,34647.0
2016-07-29 12:35:00,89.44,89.46,89.39,89.4,24787.0,73.7877,73.8042,73.7464,73.7547,24787.0
2016-07-29 12:40:00,89.39,89.42,89.31,89.34,29810.0,73.7464,73.7712,73.6804,73.7052,29810.0
2016-07-29 12:45:00,89.35,89.42,89.34,89.36,21537.0,73.7134,73.7712,73.7052,73.7217,21537.0
2016-07-29 12:50:00,89.36,89.36,89.27,89.28,16636.0,73.7217,73.7217,73.6474,73.6557,16636.0
2016-07-29 12:55:00,89.28,89.31,89.19,89.2,32155.0,73.6557,73.6804,73.5814,73.5897,32155.0
2016-07-29 13:00:00,89.2,89.23,89.18,89.2,34289.0,73.5897,73.6144,73.5732,73.5897,34289.0
2016-07-29 13:05:00,89.21,89.21,89.05,89.15,40325.0,73.5979,73.5979,73.4659,73.5484,40325.0
2016-07-29 13:10:00,89.15,89.2,89.07,89.18,28643.0,73.5484,73.5897,73.4824,73.5732,28643.0
2016-07-29 13:15:00,89.18,89.22,89.14,89.22,22053.0,73.5732,73.6062,73.5402,73.6062,22053.0
2016-07-29 13:20:00,89.22,89.27,89.21,89.27,13987.0,73.6062,73.6474,73.5979,73.6474,13987.0
2016-07-29 13:25:00,89.27,89.37,89.26,89.37,16308.0,73.6474,73.7299,73.6392,73.7299,16308.0
2016-07-29 13:30:00,89.37,89.4,89.23,89.3,29328.0,73.7299,73.7547,73.6144,73.6722,29328.0
2016-07-29 13:35:00,89.3,89.31,89.19,89.2,20205.0,73.6722,73.6804,73.5814,73.5897,20205.0
2016-07-29 13:40:00,89.19,89.19,89.15,89.17,24021.0,73.5814,73.5814,73.5484,73.5649,24021.0
2016-07-29 13:45:00,89.17,89.18,89.11,89.12,60693.0,73.5649,73.5732,73.5154,73.5237,60693.0
2016-07-29 13:50:00,89.12,89.15,89.1,89.11,22291.0,73.5237,73.5484,73.5072,73.5154,22291.0
2016-07-29 13:55:00,89.12,89.12,89.09,89.1,51290.0,73.5237,73.5237,73.4989,73.5072,51290.0
2016-07-29 14:00:00,89.11,89.14,89.1,89.13,26631.0,73.5154,73.5402,73.5072,73.5319,26631.0
2016-07-29 14:05:00,89.12,89.23,89.12,89.2,24430.0,73.5237,73.6144,73.5237,73.5897,24430.0
2016-07-29 14:10:00,89.2,89.21,89.14,89.15,31038.0,73.5897,73.5979,73.5402,73.5484,31038.0
2016-07-29 14:15:00,89.15,89.18,89.13,89.17,27723.0,73.5484,73.5732,73.5319,73.5649,27723.0
2016-07-29 14:20:00,89.17,89.22,89.16,89.18,25316.0,73.5649,73.6062,73.5567,73.5732,25316.0
2016-07-29 14:25:00,89.18,89.21,89.16,89.2,21687.0,73.5732,73.5979,73.5567,73.5897,21687.0
2016-07-29 14:30:00,89.2,89.22,89.12,89.13,27505.0,73.5897,73.6062,73.5237,73.5319,27505.0
2016-07-29 14:35:00,89.13,89.14,89.03,89.06,72582.0,73.5319,73.5402,73.4494,73.4742,72582.0
2016-07-29 14:40:00,89.06,89.11,89.05,89.1,34430.0,73.4742,73.5154,73.4659,73.5072,34430.0
2016-07-29 14:45:00,89.1,89.14,89.05,89.14,29233.0,73.5072,73.5402,73.4659,73.5402,29233.0
2016-07-29 14:50:00,89.14,89.17,89.09,89.1,48174.0,73.5402,73.5649,73.4989,73.5072,48174.0
2016-07-29 14:55:00,89.09,89.15,89.08,89.09,50096.0,73.4989,73.5484,73.4907,73.4989,50096.0
2016-07-29 15:00:00,89.1,89.1,88.98,89.0,34871.0,73.5072,73.5072,73.4082,73.4247,34871.0
2016-07-29 15:05:00,89.0,89.0,88.92,89.0,30575.0,73.4247,73.4247,73.3587,73.4247,30575.0
2016-07-29 15:10:00,89.0,89.08,88.99,89.02,30954.0,73.4247,73.4907,73.4164,73.4412,30954.0
2016-07-29 15:15:00,89.02,89.11,89.02,89.1,26896.0,73.4412,73.5154,73.4412,73.5072,26896.0
2016-07-29 15:20:00,89.11,89.23,89.1,89.13,37110.0,73.5154,73.6144,73.5072,73.5319,37110.0
2016-07-29 15:25:00,89.13,89.14,88.99,88.99,70011.0,73.5319,73.5402,73.4164,73.4164,70011.0
2016-07-29 15:30:00,88.99,89.03,88.98,89.01,48597.0,73.4164,73.4494,73.4082,73.4329,48597.0
2016-07-29 15:35:00,89.0,89.01,88.96,89.0,51138.0,73.4247,73.4329,73.3917,73.4247,51138.0
2016-07-29 15:40:00,89.0,89.01,88.94,88.97,59095.0,73.4247,73.4329,73.3752,73.3999,59095.0
2016-07-29 15:45:00,88.97,89.1,88.96,89.09,92298.0,73.3999,73.5072,73.3917,73.4989,92298.0
2016-07-29 15:50:00,89.1,89.11,89.04,89.05,82124.0,73.5072,73.5154,73.4577,73.4659,82124.0
2016-07-29 15:55:00,89.05,89.06,88.94,88.95,142673.0,73.4659,73.4742,73.3752,73.3834,142673.0
2016-08-01 09:30:00,88.06,88.68,88.04,88.11,116192.0,72.6492,73.1607,72.6327,72.6904,116192.0
2016-08-01 09:35:00,88.19,88.2,88.01,88.05,39056.0,72.7564,72.7647,72.6079,72.6409,39056.0
2016-08-01 09:40:00,88.04,88.06,87.85,87.95,59770.0,72.6327,72.6492,72.4759,72.5584,59770.0
2016-08-01 09:45:00,87.96,88.23,87.94,88.21,72649.0,72.5667,72.7894,72.5502,72.7729,72649.0
2016-08-01 09:50:00,88.21,88.31,88.18,88.29,49736.0,72.7729,72.8554,72.7482,72.8389,49736.0
2016-08-01 09:55:00,88.29,88.47,88.28,88.47,48802.0,72.8389,72.9874,72.8307,72.9874,48802.0
2016-08-01 10:00:00,88.46,88.71,88.45,88.64,37464.0,72.9792,73.1854,72.9709,73.1277,37464.0
2016-08-01 10:05:00,88.63,88.82,88.63,88.73,32252.0,73.1194,73.2762,73.1194,73.2019,32252.0
2016-08-01 10:10:00,88.73,88.76,88.66,88.76,17638.0,73.2019,73.2267,73.1442,73.2267,17638.0
2016-08-01 10:15:00,88.77,88.97,88.76,88.93,32412.0,73.2349,73.3999,73.2267,73.3669,32412.0
2016-08-01 10:20:00,88.93,89.01,88.91,89.01,20248.0,73.3669,73.4329,73.3504,73.4329,20248.0
2016-08-01 10:25:00,89.02,89.15,89.02,89.04,30808.0,73.4412,73.5484,73.4412,73.4577,30808.0
2016-08-01 10:30:00,89.03,89.11,89.01,89.09,27719.0,73.4494,73.5154,73.4329,73.4989,27719.0
2016-08-01 10:35:00,89.09,89.18,89.04,89.17,40978.0,73.4989,73.5732,73.4577,73.5649,40978.0
2016-08-01 10:40:00,89.16,89.38,89.16,89.34,36009.0,73.5567,73.7382,73.5567,73.7052,36009.0
2016-08-01 10:45:00,89.34,89.35,89.23,89.33,21511.0,73.7052,73.7134,73.6144,73.6969,21511.0
2016-08-01 10:50:00,89.33,89.38,89.21,89.24,38966.0,73.6969,73.7382,73.5979,73.6227,38966.0
2016-08-01 10:55:00,89.24,89.41,89.2,89.29,33477.0,73.6227,73.7629,73.5897,73.6639,33477.0
2016-08-01 11:00:00,89.28,89.37,89.23,89.37,32085.0,73.6557,73.7299,73.6144,73.7299,32085.0
2016-08-01 11:05:00,89.37,89.47,89.36,89.47,26160.0,73.7299,73.8124,73.7217,73.8124,26160.0
2016-08-01 11:10:00,89.48,89.5,89.43,89.45,29704.0,73.8207,73.8372,73.7794,73.7959,29704.0
2016-08-01 11:15:00,89.46,89.48,89.44,89.46,15917.0,73.8042,73.8207,73.7877,73.8042,15917.0
2016-08-01 11:20:00,89.46,89.47,89.44,89.47,18023.0,73.8042,73.8124,73.7877,73.8124,18023.0
2016-08-01 11:25:00,89.47,89.5,89.46,89.48,22973.0,73.8124,73.8372,73.8042,73.8207,22973.0
2016-08-01 11:30:00,89.47,89.58,89.47,89.58,52051.0,73.8124,73.9032,73.8124,73.9032,52051.0
2016-08-01 11:35:00,89.59,89.64,89.56,89.62,24196.0,73.9114,73.9527,73.8867,73.9362,24196.0
2016-08-01 11:40:00,89.63,89.66,89.58,89.63,29547.0,73.9444,73.9692,73.9032,73.9444,29547.0
2016-08-01 11:45:00,89.63,89.71,89.62,89.67,31406.0,73.9444,74.0104,73.9362,73.9774,31406.0
2016-08-01 11:50:00,89.67,89.67,89.38,89.38,61705.0,73.9774,73.9774,73.7382,73.7382,61705.0
2016-08-01 11:55:00,89.34,89.36,89.21,89.28,67635.0,73.7052,73.7217,73.5979,73.6557,67635.0
2016-08-01 12:00:00,89.26,89.37,89.24,89.36,19738.0,73.6392,73.7299,73.6227,73.7217,19738.0
2016-08-01 12:05:00,89.36,89.36,89.23,89.28,18736.0,73.7217,73.7217,73.6144,73.6557,18736.0
2016-08-01 12:10:00,89.29,89.29,89.11,89.11,36680.0,73.6639,73.6639,73.5154,73.5154,36680.0
2016-08-01 12:15:00,89.09,89.14,89.06,89.12,17421.0,73.4989,73.5402,73.4742,73.5237,17421.0
2016-08-01 12:20:00,89.12,89.15,89.08,89.11,32983.0,73.5237,73.5484,73.4907,73.5154,32983.0
2016-08-01 12:25:00,89.1,89.14,89.0,89.14,31785.0,73.5072,73.5402,73.4247,73.5402,31785.0
2016-08-01 12:30:00,89.14,89.16,89.1,89.12,24214.0,73.5402,73.5567,73.5072,73.5237,24214.0
2016-08-01 12:35:00,89.12,89.15,89.11,89.11,19733.0,73.5237,73.5484,73.5154,73.5154,19733.0
2016-08-01 12:40:00,89.11,89.13,89.02,89.03,10669.0,73.5154,73.5319,73.4412,73.4494,10669.0
2016-08-01 12:45:00,89.03,89.08,88.98,89.06,10222.0,73.4494,73.4907,73.4082,73.4742,10222.0
2016-08-01 12:50:00,89.04,89.05,89.0,89.02,11632.0,73.4577,73.4659,73.4247,73.4412,11632.0
2016-08-01 12:55:00,89.02,89.04,89.0,89.03,8218.0,73.4412,73.4577,73.4247,73.4494,8218.0
2016-08-01 13:00:00,89.03,89.06,88.99,89.02,13029.0,73.4494,73.4742,73.4164,73.4412,13029.0
2016-08-01 13:05:00,89.01,89.01,88.95,88.99,17765.0,73.4329,73.4329,73.3834,73.4164,17765.0
2016-08-01 13:10:00,88.99,89.01,88.94,88.99,20038.0,73.4164,73.4329,73.3752,73.4164,20038.0
2016-08-01 13:15:00,88.98,89.01,88.96,88.97,12843.0,73.4082,73.4329,73.3917,73.3999,12843.0
2016-08-01 13:20:00,88.97,89.01,88.91,88.96,13096.0,73.3999,73.4329,73.3504,73.3917,13096.0
2016-08-01 13:25:00,88.95,88.97,88.85,88.88,10902.0,73.3834,73.3999,73.3009,73.3257,10902.0
2016-08-01 13:30:00,88.88,88.88,88.78,88.79,23793.0,73.3257,73.3257,73.2432,73.2514,23793.0
2016-08-01 13:35:00,88.79,88.82,88.74,88.74,20786.0,73.2514,73.2762,73.2102,73.2102,20786.0
2016-08-01 13:40:00,88.73,88.73,88.62,88.62,26930.0,73.2019,73.2019,73.1112,73.1112,26930.0
2016-08-01 13:45:00,88.63,88.74,88.6,88.71,29477.0,73.1194,73.2102,73.0947,73.1854,29477.0
2016-08-01 13:50:00,88.72,88.73,88.67,88.68,16144.0,73.1937,73.2019,73.1524,73.1607,16144.0
2016-08-01 13:55:00,88.67,88.96,88.67,88.95,21421.0,73.1524,73.3917,73.1524,73.3834,21421.0
2016-08-01 14:00:00,88.95,88.97,88.87,88.89,43980.0,73.3834,73.3999,73.3174,73.3339,43980.0
2016-08-01 14:05:00,88.89,88.91,88.78,88.81,17507.0,73.3339,73.3504,73.2432,73.2679,17507.0
2016-08-01 14:10:00,88.81,88.81,88.72,88.73,36355.0,73.2679,73.2679,73.1937,73.2019,36355.0
2016-08-01 14:15:00,88.74,88.78,88.74,88.74,16735.0,73.2102,73.2432,73.2102,73.2102,16735.0
2016-08-01 14:20:00,88.75,88.84,88.75,88.83,18747.0,73.2184,73.2927,73.2184,73.2844,18747.0
2016-08-01 14:25:00,88.83,88.89,88.79,88.82,18915.0,73.2844,73.3339,73.2514,73.2762,18915.0
2016-08-01 14:30:00,88.81,88.91,88.8,88.85,14134.0,73.2679,73.3504,73.2597,73.3009,14134.0
2016-08-01 14:35:00,88.84,88.92,88.84,88.85,17002.0,73.2927,73.3587,73.2927,73.3009,17002.0
2016-08-01 14:40:00,88.84,88.84,88.75,88.75,29455.0,73.2927,73.2927,73.2184,73.2184,29455.0
2016-08-01 14:45:00,88.75,88.83,88.74,88.83,22792.0,73.2184,73.2844,73.2102,73.2844,22792.0
2016-08-01 14:50:00,88.84,88.85,88.79,88.83,13820.0,73.2927,73.3009,73.2514,73.2844,13820.0
2016-08-01 14:55:00,88.83,88.9,88.81,88.9,16770.0,73.2844,73.3422,73.2679,73.3422,16770.0
2016-08-01 15:00:00,88.9,88.9,88.82,88.82,27202.0,73.3422,73.3422,73.2762,73.2762,27202.0
2016-08-01 15:05:00,88.82,88.82,88.76,88.76,23732.0,73.2762,73.2762,73.2267,73.2267,23732.0
2016-08-01 15:10:00,88.75,88.84,88.72,88.76,26878.0,73.2184,73.2927,73.1937,73.2267,26878.0
2016-08-01 15:15:00,88.76,88.79,88.68,88.69,26855.0,73.2267,73.2514,73.1607,73.1689,26855.0
2016-08-01 15:20:00,88.68,88.69,88.63,88.65,26350.0,73.1607,73.1689,73.1194,73.1359,26350.0
2016-08-01 15:25:00,88.65,88.67,88.61,88.62,28563.0,73.1359,73.1524,73.1029,73.1112,28563.0
2016-08-01 15:30:00,88.62,88.71,88.62,88.68,31395.0,73.1112,73.1854,73.1112,73.1607,31395.0
2016-08-01 15:35:00,88.68,88.69,88.64,88.67,29668.0,73.1607,73.1689,73.1277,73.1524,29668.0
2016-08-01 15:40:00,88.66,88.79,88.65,88.78,59744.0,73.1442,73.2514,73.1359,73.2432,59744.0
2016-08-01 15:45:00,88.78,88.82,88.73,88.73,54678.0,73.2432,73.2762,73.2019,73.2019,54678.0
2016-08-01 15:50:00,88.74,88.74,88.66,88.68,50532.0,73.2102,73.2102,73.1442,73.1607,50532.0
2016-08-01 15:55:00,88.68,88.71,88.62,88.67,157101.0,73.1607,73.1854,73.1112,73.1524,157101.0
2016-08-02 09:30:00,88.7,88.94,88.38,88.38,58308.0,73.1772,73.3752,72.9132,72.9132,58308.0
2016-08-02 09:35:00,88.44,88.46,88.29,88.31,21520.0,72.9627,72.9792,72.8389,72.8554,21520.0
2016-08-02 09:40:00,88.35,88.5,88.24,88.47,21285.0,72.8884,73.0122,72.7977,72.9874,21285.0
2016-08-02 09:45:00,88.52,88.52,88.24,88.32,42983.0,73.0287,73.0287,72.7977,72.8637,42983.0
2016-08-02 09:50:00,88.31,88.35,88.27,88.29,24821.0,72.8554,72.8884,72.8224,72.8389,24821.0
2016-08-02 09:55:00,88.31,88.4,88.29,88.37,25676.0,72.8554,72.9297,72.8389,72.9049,25676.0
2016-08-02 10:00:00,88.39,88.42,88.19,88.2,29513.0,72.9214,72.9462,72.7564,72.7647,29513.0
2016-08-02 10:05:00,88.23,88.23,88.11,88.2,21510.0,72.7894,72.7894,72.6904,72.7647,21510.0
2016-08-02 10:10:00,88.23,88.41,88.2,88.37,43644.0,72.7894,72.9379,72.7647,72.9049,43644.0
2016-08-02 10:15:00,88.39,88.39,88.24,88.24,20440.0,72.9214,72.9214,72.7977,72.7977,20440.0
2016-08-02 10:20:00,88.24,88.28,88.22,88.23,22073.0,72.7977,72.8307,72.7812,72.7894,22073.0
2016-08-02 10:25:00,88.23,88.25,88.16,88.21,24336.0,72.7894,72.8059,72.7317,72.7729,24336.0
2016-08-02 10:30:00,88.21,88.31,88.16,88.25,34462.0,72.7729,72.8554,72.7317,72.8059,34462.0
2016-08-02 10:35:00,88.24,88.38,88.21,88.31,21738.0,72.7977,72.9132,72.7729,72.8554,21738.0
2016-08-02 10:40:00,88.3,88.38,88.25,88.36,26260.0,72.8472,72.9132,72.8059,72.8967,26260.0
2016-08-02 10:45:00,88.36,88.36,88.23,88.25,33526.0,72.8967,72.8967,72.7894,72.8059,33526.0
2016-08-02 10:50:00,88.27,88.3,88.12,88.22,36423.0,72.8224,72.8472,72.6987,72.7812,36423.0
2016-08-02 10:55:00,88.21,88.26,88.16,88.2,19498.0,72.7729,72.8142,72.7317,72.7647,19498.0
2016-08-02 11:00:00,88.2,88.31,88.18,88.3,31449.0,72.7647,72.8554,72.7482,72.8472,31449.0
2016-08-02 11:05:00,88.3,88.42,88.3,88.4,24109.0,72.8472,72.9462,72.8472,72.9297,24109.0
2016-08-02 11:10:00,88.42,88.44,88.37,88.42,40243.0,72.9462,72.9627,72.9049,72.9462,40243.0
2016-08-02 11:15:00,88.42,88.47,88.4,88.46,24865.0,72.9462,72.9874,72.9297,72.9792,24865.0
2016-08-02 11:20:00,88.46,88.56,88.42,88.55,23473.0,72.9792,73.0617,72.9462,73.0534,23473.0
2016-08-02 11:25:00,88.55,88.56,88.44,88.44,16739.0,73.0534,73.0617,72.9627,72.9627,16739.0
2016-08-02 11:30:00,88.43,88.47,88.41,88.41,21357.0,72.9544,72.9874,72.9379,72.9379,21357.0
2016-08-02 11:35:00,88.41,88.45,88.41,88.42,15034.0,72.9379,72.9709,72.9379,72.9462,15034.0
2016-08-02 11:40:00,88.41,88.43,88.37,88.43,20177.0,72.9379,72.9544,72.9049,72.9544,20177.0
2016-08-02 11:45:00,88.44,88.5,88.43,88.49,9857.0,72.9627,73.0122,72.9544,73.0039,9857.0
2016-08-02 11:50:00,88.48,88.5,88.35,88.35,14538.0,72.9957,73.0122,72.8884,72.8884,14538.0
2016-08-02 11:55:00,88.35,88.38,88.33,88.37,17267.0,72.8884,72.9132,72.8719,72.9049,17267.0
2016-08-02 12:00:00,88.36,88.4,88.28,88.3,14795.0,72.8967,72.9297,72.8307,72.8472,14795.0
2016-08-02 12:05:00,88.29,88.39,88.23,88.37,13408.0,72.8389,72.9214,72.7894,72.9049,13408.0
2016-08-02 12:10:00,88.36,88.43,88.33,88.43,11685.0,72.8967,72.9544,72.8719,72.9544,11685.0
2016-08-02 12:15:00,88.42,88.43,88.34,88.37,14279.0,72.9462,72.9544,72.8802,72.9049,14279.0
2016-08-02 12:20:00,88.38,88.41,88.36,88.37,11650.0,72.9132,72.9379,72.8967,72.9049,11650.0
2016-08-02 12:25:00,88.36,88.37,88.3,88.31,11143.0,72.8967,72.9049,72.8472,72.8554,11143.0
2016-08-02 12:30:00,88.3,88.3,88.25,88.27,19039.0,72.8472,72.8472,72.8059,72.8224,19039.0
2016-08-02 12:35:00,88.28,88.28,88.22,88.23,10475.0,72.8307,72.8307,72.7812,72.7894,10475.0
2016-08-02 12:40:00,88.23,88.27,88.21,88.24,17944.0,72.7894,72.8224,72.7729,72.7977,17944.0
2016-08-02 12:45:00,88.23,88.24,88.19,88.2,12949.0,72.7894,72.7977,72.7564,72.7647,12949.0
2016-08-02 12:50:00,88.2,88.22,88.15,88.15,17783.0,72.7647,72.7812,72.7234,72.7234,17783.0
2016-08-02 12:55:00,88.15,88.15,88.01,88.04,26884.0,72.7234,72.7234,72.6079,72.6327,26884.0
2016-08-02 13:00:00,88.05,88.06,87.99,87.99,17794.0,72.6409,72.6492,72.5914,72.5914,17794.0
2016-08-02 13:05:00,87.99,87.99,87.86,87.89,13025.0,72.5914,72.5914,72.4842,72.5089,13025.0
2016-08-02 13:10:00,87.87,87.96,87.86,87.88,14906.0,72.4924,72.5667,72.4842,72.5007,14906.0
2016-08-02 13:15:00,87.89,87.93,87.88,87.93,10779.0,72.5089,72.5419,72.5007,72.5419,10779.0
2016-08-02 13:20:00,87.93,88.01,87.93,87.99,26268.0,72.5419,72.6079,72.5419,72.5914,26268.0
2016-08-02 13:25:00,88.0,88.06,87.99,88.06,15994.0,72.5997,72.6492,72.5914,72.6492,15994.0
2016-08-02 13:30:00,88.05,88.05,87.96,87.97,16437.0,72.6409,72.6409,72.5667,72.5749,16437.0
2016-08-02 13:35:00,87.97,88.02,87.94,87.97,11232.0,72.5749,72.6162,72.5502,72.5749,11232.0
2016-08-02 13:40:00,87.97,87.98,87.9,87.98,12250.0,72.5749,72.5832,72.5172,72.5832,12250.0
2016-08-02 13:45:00,87.98,88.07,87.98,88.04,10148.0,72.5832,72.6574,72.5832,72.6327,10148.0
2016-08-02 13:50:00,88.04,88.1,88.04,88.08,9974.0,72.6327,72.6822,72.6327,72.6657,9974.0
2016-08-02 13:55:00,88.07,88.07,88.01,88.02,11020.0,72.6574,72.6574,72.6079,72.6162,11020.0
2016-08-02 14:00:00,88.02,88.07,87.96,87.96,20985.0,72.6162,72.6574,72.5667,72.5667,20985.0
2016-08-02 14:05:00,87.96,88.1,87.96,88.08,15681.0,72.5667,72.6822,72.5667,72.6657,15681.0
2016-08-02 14:10:00,88.11,88.16,88.08,88.16,16018.0,72.6904,72.7317,72.6657,72.7317,16018.0
2016-08-02 14:15:00,88.15,88.16,88.09,88.09,14859.0,72.7234,72.7317,72.6739,72.6739,14859.0
2016-08-02 14:20:00,88.1,88.13,88.02,88.12,19615.0,72.6822,72.7069,72.6162,72.6987,19615.0
2016-08-02 14:25:00,88.11,88.21,88.11,88.14,12039.0,72.6904,72.7729,72.6904,72.7152,12039.0
2016-08-02 14:30:00,88.13,88.13,88.08,88.1,15690.0,72.7069,72.7069,72.6657,72.6822,15690.0
2016-08-02 14:35:00,88.12,88.14,88.08,88.08,13619.0,72.6987,72.7152,72.6657,72.6657,13619.0
2016-08-02 14:40:00,88.07,88.18,88.07,88.15,31746.0,72.6574,72.7482,72.6574,72.7234,31746.0
2016-08-02 14:45:00,88.15,88.23,88.13,88.23,21558.0,72.7234,72.7894,72.7069,72.7894,21558.0
2016-08-02 14:50:00,88.23,88.25,88.18,88.19,11806.0,72.7894,72.8059,72.7482,72.7564,11806.0
2016-08-02 14:55:00,88.18,88.24,88.17,88.23,22636.0,72.7482,72.7977,72.7399,72.7894,22636.0
2016-08-02 15:00:00,88.24,88.25,88.18,88.2,25557.0,72.7977,72.8059,72.7482,72.7647,25557.0
2016-08-02 15:05:00,88.21,88.23,88.09,88.1,20979.0,72.7729,72.7894,72.6739,72.6822,20979.0
2016-08-02 15:10:00,88.1,88.11,87.98,88.01,18777.0,72.6822,72.6904,72.5832,72.6079,18777.0
2016-08-02 15:15:00,88.02,88.02,87.98,87.99,17718.0,72.6162,72.6162,72.5832,72.5914,17718.0
2016-08-02 15:20:00,87.98,87.99,87.96,87.98,31026.0,72.5832,72.5914,72.5667,72.5832,31026.0
2016-08-02 15:25:00,87.98,87.98,87.88,87.88,36694.0,72.5832,72.5832,72.5007,72.5007,36694.0
2016-08-02 15:30:00,87.88,87.96,87.87,87.95,50490.0,72.5007,72.5667,72.4924,72.5584,50490.0
2016-08-02 15:35:00,87.96,88.05,87.96,88.02,46900.0,72.5667,72.6409,72.5667,72.6162,46900.0
2016-08-02 15:40:00,88.03,88.03,87.93,88.0,61259.0,72.6244,72.6244,72.5419,72.5997,61259.0
2016-08-02 15:45:00,88.0,88.09,87.98,88.02,47010.0,72.5997,72.6739,72.5832,72.6162,47010.0
2016-08-02 15:50:00,88.03,88.03,87.95,87.95,70794.0,72.6244,72.6244,72.5584,72.5584,70794.0
2016-08-02 15:55:00,87.95,87.97,87.92,87.96,114424.0,72.5584,72.5749,72.5337,72.5667,114424.0
2016-08-03 09:30:00,88.24,88.27,87.76,87.81,72508.0,72.7977,72.8224,72.4017,72.4429,72508.0
2016-08-03 09:35:00,87.88,87.9,87.55,87.82,29474.0,72.5007,72.5172,72.2284,72.4512,29474.0
2016-08-03 09:40:00,87.81,87.93,87.8,87.88,10208.0,72.4429,72.5419,72.4347,72.5007,10208.0
2016-08-03 09:45:00,87.9,88.0,87.88,87.94,16894.0,72.5172,72.5997,72.5007,72.5502,16894.0
2016-08-03 09:50:00,87.93,87.95,87.86,87.88,13257.0,72.5419,72.5584,72.4842,72.5007,13257.0
2016-08-03 09:55:00,87.87,87.9,87.85,87.89,16084.0,72.4924,72.5172,72.4759,72.5089,16084.0
2016-08-03 10:00:00,87.89,87.98,87.84,87.9,25531.0,72.5089,72.5832,72.4677,72.5172,25531.0
2016-08-03 10:05:00,87.91,88.0,87.89,87.94,27078.0,72.5254,72.5997,72.5089,72.5502,27078.0
2016-08-03 10:10:00,87.94,88.06,87.92,88.03,18369.0,72.5502,72.6492,72.5337,72.6244,18369.0
2016-08-03 10:15:00,88.05,88.14,88.05,88.1,13019.0,72.6409,72.7152,72.6409,72.6822,13019.0
2016-08-03 10:20:00,88.09,88.12,88.05,88.07,13255.0,72.6739,72.6987,72.6409,72.6574,13255.0
2016-08-03 10:25:00,88.08,88.17,88.08,88.13,14079.0,72.6657,72.7399,72.6657,72.7069,14079.0
2016-08-03 10:30:00,88.12,88.24,88.09,88.2,26157.0,72.6987,72.7977,72.6739,72.7647,26157.0
2016-08-03 10:35:00,88.21,88.25,88.16,88.22,20451.0,72.7729,72.8059,72.7317,72.7812,20451.0
2016-08-03 10:40:00,88.23,88.3,88.2,88.2,18264.0,72.7894,72.8472,72.7647,72.7647,18264.0
2016-08-03 10:45:00,88.21,88.23,88.17,88.21,10742.0,72.7729,72.7894,72.7399,72.7729,10742.0
2016-08-03 10:50:00,88.2,88.28,88.16,88.17,15564.0,72.7647,72.8307,72.7317,72.7399,15564.0
2016-08-03 10:55:00,88.15,88.27,88.1,88.13,17208.0,72.7234,72.8224,72.6822,72.7069,17208.0
2016-08-03 11:00:00,88.13,88.15,88.05,88.05,14526.0,72.7069,72.7234,72.6409,72.6409,14526.0
2016-08-03 11:05:00,88.05,88.07,88.02,88.04,13267.0,72.6409,72.6574,72.6162,72.6327,13267.0
2016-08-03 11:10:00,88.05,88.09,88.03,88.09,34235.0,72.6409,72.6739,72.6244,72.6739,34235.0
2016-08-03 11:15:00,88.09,88.1,87.9,87.91,19719.0,72.6739,72.6822,72.5172,72.5254,19719.0
2016-08-03 11:20:00,87.92,88.05,87.92,87.98,28496.0,72.5337,72.6409,72.5337,72.5832,28496.0
2016-08-03 11:25:00,87.98,88.01,87.95,87.95,13317.0,72.5832,72.6079,72.5584,72.5584,13317.0
2016-08-03 11:30:00,87.94,88.0,87.91,87.96,25315.0,72.5502,72.5997,72.5254,72.5667,25315.0
2016-08-03 11:35:00,87.95,88.02,87.92,88.01,26756.0,72.5584,72.6162,72.5337,72.6079,26756.0
2016-08-03 11:40:00,88.01,88.01,87.92,87.95,13626.0,72.6079,72.6079,72.5337,72.5584,13626.0
2016-08-03 11:45:00,87.94,88.01,87.92,88.0,13880.0,72.5502,72.6079,72.5337,72.5997,13880.0
2016-08-03 11:50:00,88.0,88.08,87.97,88.02,14195.0,72.5997,72.6657,72.5749,72.6162,14195.0
2016-08-03 11:55:00,88.02,88.12,88.01,88.09,19579.0,72.6162,72.6987,72.6079,72.6739,19579.0
2016-08-03 12:00:00,88.09,88.1,88.0,88.05,14179.0,72.6739,72.6822,72.5997,72.6409,14179.0
2016-08-03 12:05:00,88.05,88.06,88.02,88.05,9011.0,72.6409,72.6492,72.6162,72.6409,9011.0
2016-08-03 12:10:00,88.04,88.07,88.02,88.04,16852.0,72.6327,72.6574,72.6162,72.6327,16852.0
2016-08-03 12:15:00,88.04,88.07,88.02,88.04,12328.0,72.6327,72.6574,72.6162,72.6327,12328.0
2016-08-03 12:20:00,88.04,88.05,87.98,87.98,13328.0,72.6327,72.6409,72.5832,72.5832,13328.0
2016-08-03 12:25:00,87.98,88.01,87.97,87.98,5735.0,72.5832,72.6079,72.5749,72.5832,5735.0
2016-08-03 12:30:00,87.98,87.98,87.93,87.93,33132.0,72.5832,72.5832,72.5419,72.5419,33132.0
2016-08-03 12:35:00,87.93,87.99,87.93,87.98,10322.0,72.5419,72.5914,72.5419,72.5832,10322.0
2016-08-03 12:40:00,87.99,88.06,87.97,88.04,7742.0,72.5914,72.6492,72.5749,72.6327,7742.0
2016-08-03 12:45:00,88.04,88.06,88.01,88.02,30274.0,72.6327,72.6492,72.6079,72.6162,30274.0
2016-08-03 12:50:00,88.03,88.05,87.98,87.98,66471.0,72.6244,72.6409,72.5832,72.5832,66471.0
2016-08-03 12:55:00,87.98,87.98,87.95,87.96,6516.0,72.5832,72.5832,72.5584,72.5667,6516.0
2016-08-03 13:00:00,87.96,87.96,87.91,87.92,11395.0,72.5667,72.5667,72.5254,72.5337,11395.0
2016-08-03 13:05:00,87.91,87.98,87.91,87.95,8272.0,72.5254,72.5832,72.5254,72.5584,8272.0
2016-08-03 13:10:00,87.95,87.97,87.93,87.97,8349.0,72.5584,72.5749,72.5419,72.5749,8349.0
2016-08-03 13:15:00,87.97,87.98,87.96,87.97,10795.0,72.5749,72.5832,72.5667,72.5749,10795.0
2016-08-03 13:20:00,87.97,87.99,87.94,87.98,14793.0,72.5749,72.5914,72.5502,72.5832,14793.0
2016-08-03 13:25:00,87.97,87.98,87.95,87.97,17331.0,72.5749,72.5832,72.5584,72.5749,17331.0
2016-08-03 13:30:00,87.98,87.99,87.95,87.97,18376.0,72.5832,72.5914,72.5584,72.5749,18376.0
2016-08-03 13:35:00,87.96,87.97,87.93,87.95,20387.0,72.5667,72.5749,72.5419,72.5584,20387.0
2016-08-03 13:40:00,87.95,87.97,87.94,87.96,29278.0,72.5584,72.5749,72.5502,72.5667,29278.0
2016-08-03 13:45:00,87.95,87.96,87.91,87.94,17747.0,72.5584,72.5667,72.5254,72.5502,17747.0
2016-08-03 13:50:00,87.94,87.97,87.92,87.92,13553.0,72.5502,72.5749,72.5337,72.5337,13553.0
2016-08-03 13:55:00,87.92,87.96,87.91,87.95,16786.0,72.5337,72.5667,72.5254,72.5584,16786.0
2016-08-03 14:00:00,87.94,87.96,87.93,87.94,11883.0,72.5502,72.5667,72.5419,72.5502,11883.0
2016-08-03 14:05:00,87.94,88.01,87.93,88.0,13846.0,72.5502,72.6079,72.5419,72.5997,13846.0
2016-08-03 14:10:00,88.0,88.0,87.94,87.95,11632.0,72.5997,72.5997,72.5502,72.5584,11632.0
2016-08-03 14:15:00,87.96,87.98,87.92,87.93,15519.0,72.5667,72.5832,72.5337,72.5419,15519.0
2016-08-03 14:20:00,87.92,87.99,87.92,87.97,14007.0,72.5337,72.5914,72.5337,72.5749,14007.0
2016-08-03 14:25:00,87.97,87.99,87.93,87.94,12037.0,72.5749,72.5914,72.5419,72.5502,12037.0
2016-08-03 14:30:00,87.94,88.02,87.91,88.01,18252.0,72.5502,72.6162,72.5254,72.6079,18252.0
2016-08-03 14:35:00,88.02,88.05,87.99,88.04,18214.0,72.6162,72.6409,72.5914,72.6327,18214.0
2016-08-03 14:40:00,88.03,88.05,88.02,88.05,37215.0,72.6244,72.6409,72.6162,72.6409,37215.0
2016-08-03 14:45:00,88.05,88.05,88.0,88.03,12893.0,72.6409,72.6409,72.5997,72.6244,12893.0
2016-08-03 14:50:00,88.04,88.06,88.01,88.04,13287.0,72.6327,72.6492,72.6079,72.6327,13287.0
2016-08-03 14:55:00,88.04,88.06,88.01,88.03,22211.0,72.6327,72.6492,72.6079,72.6244,22211.0
2016-08-03 15:00:00,88.02,88.03,87.97,87.98,21036.0,72.6162,72.6244,72.5749,72.5832,21036.0
2016-08-03 15:05:00,87.97,88.03,87.96,88.03,11904.0,72.5749,72.6244,72.5667,72.6244,11904.0
2016-08-03 15:10:00,88.03,88.05,87.97,88.02,15796.0,72.6244,72.6409,72.5749,72.6162,15796.0
2016-08-03 15:15:00,88.03,88.05,87.99,88.01,12686.0,72.6244,72.6409,72.5914,72.6079,12686.0
2016-08-03 15:20:00,88.02,88.07,87.99,88.05,19035.0,72.6162,72.6574,72.5914,72.6409,19035.0
2016-08-03 15:25:00,88.05,88.07,88.01,88.02,19782.0,72.6409,72.6574,72.6079,72.6162,19782.0
2016-08-03 15:30:00,88.02,88.03,87.95,87.95,21928.0,72.6162,72.6244,72.5584,72.5584,21928.0
2016-08-03 15:35:00,87.95,87.98,87.92,87.95,42414.0,72.5584,72.5832,72.5337,72.5584,42414.0
2016-08-03 15:40:00,87.95,87.95,87.91,87.95,30361.0,72.5584,72.5584,72.5254,72.5584,30361.0
2016-08-03 15:45:00,87.95,88.03,87.95,88.03,32629.0,72.5584,72.6244,72.5584,72.6244,32629.0
2016-08-03 15:50:00,88.03,88.09,88.02,88.07,61259.0,72.6244,72.6739,72.6162,72.6574,61259.0
2016-08-03 15:55:00,88.07,88.19,88.06,88.19,132334.0,72.6574,72.7564,72.6492,72.7564,132334.0
2016-08-04 09:30:00,88.11,88.19,88.02,88.09,45370.0,72.6904,72.7564,72.6162,72.6739,45370.0
2016-08-04 09:35:00,88.06,88.21,88.04,88.21,10947.0,72.6492,72.7729,72.6327,72.7729,10947.0
2016-08-04 09:40:00,88.21,88.22,88.09,88.13,32626.0,72.7729,72.7812,72.6739,72.7069,32626.0
2016-08-04 09:45:00,88.14,88.29,88.13,88.29,13377.0,72.7152,72.8389,72.7069,72.8389,13377.0
2016-08-04 09:50:00,88.29,88.37,88.24,88.27,10920.0,72.8389,72.9049,72.7977,72.8224,10920.0
2016-08-04 09:55:00,88.26,88.33,88.23,88.23,17802.0,72.8142,72.8719,72.7894,72.7894,17802.0
2016-08-04 10:00:00,88.22,88.26,88.17,88.22,17936.0,72.7812,72.8142,72.7399,72.7812,17936.0
2016-08-04 10:05:00,88.21,88.22,88.08,88.09,12272.0,72.7729,72.7812,72.6657,72.6739,12272.0
2016-08-04 10:10:00,88.09,88.18,88.09,88.16,12614.0,72.6739,72.7482,72.6739,72.7317,12614.0
2016-08-04 10:15:00,88.17,88.21,88.13,88.17,26226.0,72.7399,72.7729,72.7069,72.7399,26226.0
2016-08-04 10:20:00,88.17,88.21,88.16,88.2,17507.0,72.7399,72.7729,72.7317,72.7647,17507.0
2016-08-04 10:25:00,88.19,88.27,88.18,88.26,27352.0,72.7564,72.8224,72.7482,72.8142,27352.0
2016-08-04 10:30:00,88.26,88.28,88.19,88.2,16540.0,72.8142,72.8307,72.7564,72.7647,16540.0
2016-08-04 10:35:00,88.2,88.28,88.18,88.27,17431.0,72.7647,72.8307,72.7482,72.8224,17431.0
2016-08-04 10:40:00,88.27,88.37,88.26,88.34,8057.0,72.8224,72.9049,72.8142,72.8802,8057.0
2016-08-04 10:45:00,88.34,88.36,88.31,88.36,11374.0,72.8802,72.8967,72.8554,72.8967,11374.0
2016-08-04 10:50:00,88.37,88.46,88.37,88.4,16770.0,72.9049,72.9792,72.9049,72.9297,16770.0
2016-08-04 10:55:00,88.4,88.57,88.4,88.56,32399.0,72.9297,73.0699,72.9297,73.0617,32399.0
2016-08-04 11:00:00,88.55,88.59,88.51,88.57,15129.0,73.0534,73.0864,73.0204,73.0699,15129.0
2016-08-04 11:05:00,88.57,88.57,88.48,88.51,12887.0,73.0699,73.0699,72.9957,73.0204,12887.0
2016-08-04 11:10:00,88.53,88.54,88.46,88.52,14021.0,73.0369,73.0452,72.9792,73.0287,14021.0
2016-08-04 11:15:00,88.5,88.51,88.44,88.51,18794.0,73.0122,73.0204,72.9627,73.0204,18794.0
2016-08-04 11:20:00,88.5,88.51,88.42,88.42,10697.0,73.0122,73.0204,72.9462,72.9462,10697.0
2016-08-04 11:25:00,88.43,88.48,88.43,88.47,14594.0,72.9544,72.9957,72.9544,72.9874,14594.0
2016-08-04 11:30:00,88.47,88.49,88.43,88.49,10815.0,72.9874,73.0039,72.9544,73.0039,10815.0
2016-08-04 11:35:00,88.5,88.54,88.48,88.48,5314.0,73.0122,73.0452,72.9957,72.9957,5314.0
2016-08-04 11:40:00,88.48,88.52,88.46,88.52,18140.0,72.9957,73.0287,72.9792,73.0287,18140.0
2016-08-04 11:45:00,88.52,88.56,88.48,88.51,12198.0,73.0287,73.0617,72.9957,73.0204,12198.0
2016-08-04 11:50:00,88.52,88.54,88.49,88.51,15148.0,73.0287,73.0452,73.0039,73.0204,15148.0
2016-08-04 11:55:00,88.52,88.61,88.51,88.59,11688.0,73.0287,73.1029,73.0204,73.0864,11688.0
2016-08-04 12:00:00,88.56,88.61,88.56,88.59,6104.0,73.0617,73.1029,73.0617,73.0864,6104.0
2016-08-04 12:05:00,88.59,88.66,88.59,88.64,11100.0,73.0864,73.1442,73.0864,73.1277,11100.0
2016-08-04 12:10:00,88.64,88.65,88.59,88.6,7190.0,73.1277,73.1359,73.0864,73.0947,7190.0
2016-08-04 12:15:00,88.6,88.6,88.5,88.5,10147.0,73.0947,73.0947,73.0122,73.0122,10147.0
2016-08-04 12:20:00,88.51,88.58,88.5,88.58,8211.0,73.0204,73.0782,73.0122,73.0782,8211.0
2016-08-04 12:25:00,88.59,88.61,88.56,88.57,12197.0,73.0864,73.1029,73.0617,73.0699,12197.0
2016-08-04 12:30:00,88.57,88.57,88.52,88.53,8623.0,73.0699,73.0699,73.0287,73.0369,8623.0
2016-08-04 12:35:00,88.52,88.52,88.45,88.45,9433.0,73.0287,73.0287,72.9709,72.9709,9433.0
2016-08-04 12:40:00,88.44,88.5,88.42,88.49,8729.0,72.9627,73.0122,72.9462,73.0039,8729.0
2016-08-04 12:45:00,88.5,88.51,88.48,88.48,6527.0,73.0122,73.0204,72.9957,72.9957,6527.0
2016-08-04 12:50:00,88.49,88.5,88.46,88.47,6264.0,73.0039,73.0122,72.9792,72.9874,6264.0
2016-08-04 12:55:00,88.46,88.47,88.41,88.42,7258.0,72.9792,72.9874,72.9379,72.9462,7258.0
2016-08-04 13:00:00,88.42,88.44,88.39,88.42,9860.0,72.9462,72.9627,72.9214,72.9462,9860.0
2016-08-04 13:05:00,88.41,88.42,88.37,88.4,9961.0,72.9379,72.9462,72.9049,72.9297,9961.0
2016-08-04 13:10:00,88.4,88.41,88.37,88.37,10644.0,72.9297,72.9379,72.9049,72.9049,10644.0
2016-08-04 13:15:00,88.37,88.37,88.34,88.35,6650.0,72.9049,72.9049,72.8802,72.8884,6650.0
2016-08-04 13:20:00,88.36,88.42,88.34,88.34,10456.0,72.8967,72.9462,72.8802,72.8802,10456.0
2016-08-04 13:25:00,88.34,88.39,88.32,88.38,8968.0,72.8802,72.9214,72.8637,72.9132,8968.0
2016-08-04 13:30:00,88.38,88.38,88.32,88.34,9998.0,72.9132,72.9132,72.8637,72.8802,9998.0
2016-08-04 13:35:00,88.34,88.39,88.33,88.38,16273.0,72.8802,72.9214,72.8719,72.9132,16273.0
2016-08-04 13:40:00,88.37,88.38,88.33,88.33,14424.0,72.9049,72.9132,72.8719,72.8719,14424.0
2016-08-04 13:45:00,88.33,88.34,88.26,88.28,16676.0,72.8719,72.8802,72.8142,72.8307,16676.0
2016-08-04 13:50:00,88.27,88.29,88.24,88.24,11124.0,72.8224,72.8389,72.7977,72.7977,11124.0
2016-08-04 13:55:00,88.23,88.24,88.21,88.23,6025.0,72.7894,72.7977,72.7729,72.7894,6025.0
2016-08-04 14:00:00,88.23,88.27,88.21,88.27,13957.0,72.7894,72.8224,72.7729,72.8224,13957.0
2016-08-04 14:05:00,88.27,88.27,88.23,88.23,6664.0,72.8224,72.8224,72.7894,72.7894,6664.0
2016-08-04 14:10:00,88.24,88.26,88.21,88.22,6337.0,72.7977,72.8142,72.7729,72.7812,6337.0
2016-08-04 14:15:00,88.22,88.23,88.16,88.22,15973.0,72.7812,72.7894,72.7317,72.7812,15973.0
2016-08-04 14:20:00,88.2,88.21,88.18,88.19,9032.0,72.7647,72.7729,72.7482,72.7564,9032.0
2016-08-04 14:25:00,88.2,88.24,88.19,88.21,9920.0,72.7647,72.7977,72.7564,72.7729,9920.0
2016-08-04 14:30:00,88.22,88.27,88.21,88.26,7181.0,72.7812,72.8224,72.7729,72.8142,7181.0
2016-08-04 14:35:00,88.27,88.3,88.25,88.27,26979.0,72.8224,72.8472,72.8059,72.8224,26979.0
2016-08-04 14:40:00,88.27,88.32,88.26,88.3,10005.0,72.8224,72.8637,72.8142,72.8472,10005.0
2016-08-04 14:45:00,88.31,88.34,88.29,88.31,12372.0,72.8554,72.8802,72.8389,72.8554,12372.0
2016-08-04 14:50:00,88.31,88.35,88.3,88.34,8093.0,72.8554,72.8884,72.8472,72.8802,8093.0
2016-08-04 14:55:00,88.33,88.35,88.33,88.35,5475.0,72.8719,72.8884,72.8719,72.8884,5475.0
2016-08-04 15:00:00,88.34,88.35,88.31,88.33,23852.0,72.8802,72.8884,72.8554,72.8719,23852.0
2016-08-04 15:05:00,88.32,88.43,88.32,88.42,24263.0,72.8637,72.9544,72.8637,72.9462,24263.0
2016-08-04 15:10:00,88.41,88.43,88.36,88.37,38453.0,72.9379,72.9544,72.8967,72.9049,38453.0
2016-08-04 15:15:00,88.36,88.38,88.33,88.37,5872.0,72.8967,72.9132,72.8719,72.9049,5872.0
2016-08-04 15:20:00,88.37,88.4,88.33,88.35,11930.0,72.9049,72.9297,72.8719,72.8884,11930.0
2016-08-04 15:25:00,88.35,88.37,88.32,88.37,12715.0,72.8884,72.9049,72.8637,72.9049,12715.0
2016-08-04 15:30:00,88.36,88.37,88.34,88.37,22858.0,72.8967,72.9049,72.8802,72.9049,22858.0
2016-08-04 15:35:00,88.37,88.47,88.35,88.45,23847.0,72.9049,72.9874,72.8884,72.9709,23847.0
2016-08-04 15:40:00,88.45,88.46,88.42,88.45,26012.0,72.9709,72.9792,72.9462,72.9709,26012.0
2016-08-04 15:45:00,88.44,88.5,88.43,88.46,29237.0,72.9627,73.0122,72.9544,72.9792,29237.0
2016-08-04 15:50:00,88.47,88.47,88.41,88.45,38022.0,72.9874,72.9874,72.9379,72.9709,38022.0
2016-08-04 15:55:00,88.45,88.45,88.39,88.4,79134.0,72.9709,72.9709,72.9214,72.9297,79134.0
2016-08-05 09:30:00,89.06,89.06,88.58,88.64,64755.0,73.4742,73.4742,73.0782,73.1277,64755.0
2016-08-05 09:35:00,88.64,88.7,88.54,88.65,67867.0,73.1277,73.1772,73.0452,73.1359,67867.0
2016-08-05 09:40:00,88.69,88.96,88.69,88.95,23137.0,73.1689,73.3917,73.1689,73.3834,23137.0
2016-08-05 09:45:00,88.95,89.04,88.93,89.02,38005.0,73.3834,73.4577,73.3669,73.4412,38005.0
2016-08-05 09:50:00,89.08,89.2,89.08,89.17,20270.0,73.4907,73.5897,73.4907,73.5649,20270.0
2016-08-05 09:55:00,89.15,89.19,89.1,89.12,14206.0,73.5484,73.5814,73.5072,73.5237,14206.0
2016-08-05 10:00:00,89.13,89.23,89.13,89.2,26232.0,73.5319,73.6144,73.5319,73.5897,26232.0
2016-08-05 10:05:00,89.21,89.25,89.15,89.16,18262.0,73.5979,73.6309,73.5484,73.5567,18262.0
2016-08-05 10:10:00,89.15,89.19,89.11,89.15,19448.0,73.5484,73.5814,73.5154,73.5484,19448.0
2016-08-05 10:15:00,89.15,89.25,89.15,89.19,20318.0,73.5484,73.6309,73.5484,73.5814,20318.0
2016-08-05 10:20:00,89.2,89.29,89.2,89.28,15417.0,73.5897,73.6639,73.5897,73.6557,15417.0
2016-08-05 10:25:00,89.29,89.36,89.29,89.36,11187.0,73.6639,73.7217,73.6639,73.7217,11187.0
2016-08-05 10:30:00,89.36,89.37,89.33,89.36,22211.0,73.7217,73.7299,73.6969,73.7217,22211.0
2016-08-05 10:35:00,89.37,89.39,89.32,89.32,11054.0,73.7299,73.7464,73.6887,73.6887,11054.0
2016-08-05 10:40:00,89.33,89.41,89.32,89.4,12584.0,73.6969,73.7629,73.6887,73.7547,12584.0
2016-08-05 10:45:00,89.39,89.44,89.39,89.41,20664.0,73.7464,73.7877,73.7464,73.7629,20664.0
2016-08-05 10:50:00,89.41,89.52,89.41,89.5,25539.0,73.7629,73.8537,73.7629,73.8372,25539.0
2016-08-05 10:55:00,89.5,89.62,89.45,89.61,37796.0,73.8372,73.9362,73.7959,73.9279,37796.0
2016-08-05 11:00:00,89.61,89.66,89.59,89.63,23221.0,73.9279,73.9692,73.9114,73.9444,23221.0
2016-08-05 11:05:00,89.64,89.69,89.6,89.6,14498.0,73.9527,73.9939,73.9197,73.9197,14498.0
2016-08-05 11:10:00,89.59,89.61,89.52,89.53,7755.0,73.9114,73.9279,73.8537,73.8619,7755.0
2016-08-05 11:15:00,89.52,89.52,89.47,89.5,8399.0,73.8537,73.8537,73.8124,73.8372,8399.0
2016-08-05 11:20:00,89.5,89.56,89.49,89.55,12677.0,73.8372,73.8867,73.8289,73.8784,12677.0
2016-08-05 11:25:00,89.56,89.59,89.55,89.57,7164.0,73.8867,73.9114,73.8784,73.8949,7164.0
2016-08-05 11:30:00,89.56,89.69,89.56,89.66,46734.0,73.8867,73.9939,73.8867,73.9692,46734.0
2016-08-05 11:35:00,89.67,89.72,89.61,89.69,32563.0,73.9774,74.0186,73.9279,73.9939,32563.0
2016-08-05 11:40:00,89.7,89.7,89.64,89.65,9516.0,74.0021,74.0021,73.9527,73.9609,9516.0
2016-08-05 11:45:00,89.64,89.68,89.64,89.67,4100.0,73.9527,73.9856,73.9527,73.9774,4100.0
2016-08-05 11:50:00,89.68,89.68,89.61,89.62,14176.0,73.9856,73.9856,73.9279,73.9362,14176.0
2016-08-05 11:55:00,89.62,89.62,89.57,89.57,5759.0,73.9362,73.9362,73.8949,73.8949,5759.0
2016-08-05 12:00:00,89.58,89.59,89.53,89.55,13513.0,73.9032,73.9114,73.8619,73.8784,13513.0
2016-08-05 12:05:00,89.54,89.54,89.52,89.53,5289.0,73.8702,73.8702,73.8537,73.8619,5289.0
2016-08-05 12:10:00,89.53,89.57,89.53,89.56,8673.0,73.8619,73.8949,73.8619,73.8867,8673.0
2016-08-05 12:15:00,89.56,89.56,89.54,89.54,4100.0,73.8867,73.8867,73.8702,73.8702,4100.0
2016-08-05 12:20:00,89.54,89.57,89.51,89.56,10560.0,73.8702,73.8949,73.8454,73.8867,10560.0
2016-08-05 12:25:00,89.57,89.57,89.51,89.54,8000.0,73.8949,73.8949,73.8454,73.8702,8000.0
2016-08-05 12:30:00,89.54,89.57,89.52,89.57,10697.0,73.8702,73.8949,73.8537,73.8949,10697.0
2016-08-05 12:35:00,89.57,89.58,89.54,89.54,5890.0,73.8949,73.9032,73.8702,73.8702,5890.0
2016-08-05 12:40:00,89.53,89.53,89.51,89.52,9271.0,73.8619,73.8619,73.8454,73.8537,9271.0
2016-08-05 12:45:00,89.52,89.54,89.51,89.53,4671.0,73.8537,73.8702,73.8454,73.8619,4671.0
2016-08-05 12:50:00,89.53,89.6,89.53,89.55,22249.0,73.8619,73.9197,73.8619,73.8784,22249.0
2016-08-05 12:55:00,89.54,89.55,89.47,89.48,8328.0,73.8702,73.8784,73.8124,73.8207,8328.0
2016-08-05 13:00:00,89.49,89.5,89.46,89.49,7150.0,73.8289,73.8372,73.8042,73.8289,7150.0
2016-08-05 13:05:00,89.49,89.49,89.38,89.39,11491.0,73.8289,73.8289,73.7382,73.7464,11491.0
2016-08-05 13:10:00,89.39,89.4,89.37,89.39,5499.0,73.7464,73.7547,73.7299,73.7464,5499.0
2016-08-05 13:15:00,89.39,89.44,89.38,89.44,7624.0,73.7464,73.7877,73.7382,73.7877,7624.0
2016-08-05 13:20:00,89.43,89.43,89.35,89.35,5971.0,73.7794,73.7794,73.7134,73.7134,5971.0
2016-08-05 13:25:00,89.36,89.4,89.35,89.39,7575.0,73.7217,73.7547,73.7134,73.7464,7575.0
2016-08-05 13:30:00,89.39,89.41,89.38,89.38,8305.0,73.7464,73.7629,73.7382,73.7382,8305.0
2016-08-05 13:35:00,89.38,89.44,89.38,89.42,10478.0,73.7382,73.7877,73.7382,73.7712,10478.0
2016-08-05 13:40:00,89.44,89.52,89.43,89.52,18317.0,73.7877,73.8537,73.7794,73.8537,18317.0
2016-08-05 13:45:00,89.52,89.54,89.51,89.51,8172.0,73.8537,73.8702,73.8454,73.8454,8172.0
2016-08-05 13:50:00,89.52,89.56,89.52,89.55,13036.0,73.8537,73.8867,73.8537,73.8784,13036.0
2016-08-05 13:55:00,89.54,89.58,89.52,89.57,12452.0,73.8702,73.9032,73.8537,73.8949,12452.0
2016-08-05 14:00:00,89.57,89.58,89.5,89.51,18299.0,73.8949,73.9032,73.8372,73.8454,18299.0
2016-08-05 14:05:00,89.5,89.51,89.47,89.48,10360.0,73.8372,73.8454,73.8124,73.8207,10360.0
2016-08-05 14:10:00,89.47,89.5,89.44,89.44,18675.0,73.8124,73.8372,73.7877,73.7877,18675.0
2016-08-05 14:15:00,89.45,89.48,89.43,89.48,19635.0,73.7959,73.8207,73.7794,73.8207,19635.0
2016-08-05 14:20:00,89.48,89.5,89.47,89.48,8933.0,73.8207,73.8372,73.8124,73.8207,8933.0
2016-08-05 14:25:00,89.47,89.49,89.47,89.48,12889.0,73.8124,73.8289,73.8124,73.8207,12889.0
2016-08-05 14:30:00,89.48,89.52,89.47,89.52,18976.0,73.8207,73.8537,73.8124,73.8537,18976.0
2016-08-05 14:35:00,89.52,89.54,89.51,89.53,12853.0,73.8537,73.8702,73.8454,73.8619,12853.0
2016-08-05 14:40:00,89.52,89.53,89.46,89.48,18228.0,73.8537,73.8619,73.8042,73.8207,18228.0
2016-08-05 14:45:00,89.48,89.51,89.48,89.49,21200.0,73.8207,73.8454,73.8207,73.8289,21200.0
2016-08-05 14:50:00,89.5,89.54,89.48,89.53,16995.0,73.8372,73.8702,73.8207,73.8619,16995.0
2016-08-05 14:55:00,89.53,89.57,89.52,89.56,13320.0,73.8619,73.8949,73.8537,73.8867,13320.0
2016-08-05 15:00:00,89.55,89.58,89.52,89.53,17639.0,73.8784,73.9032,73.8537,73.8619,17639.0
2016-08-05 15:05:00,89.52,89.56,89.5,89.55,18134.0,73.8537,73.8867,73.8372,73.8784,18134.0
2016-08-05 15:10:00,89.55,89.64,89.54,89.63,16829.0,73.8784,73.9527,73.8702,73.9444,16829.0
2016-08-05 15:15:00,89.64,89.68,89.64,89.67,27320.0,73.9527,73.9856,73.9527,73.9774,27320.0
2016-08-05 15:20:00,89.67,89.67,89.62,89.65,25628.0,73.9774,73.9774,73.9362,73.9609,25628.0
2016-08-05 15:25:00,89.65,89.67,89.61,89.66,22038.0,73.9609,73.9774,73.9279,73.9692,22038.0
2016-08-05 15:30:00,89.65,89.66,89.61,89.66,23386.0,73.9609,73.9692,73.9279,73.9692,23386.0
2016-08-05 15:35:00,89.66,89.7,89.61,89.7,40487.0,73.9692,74.0021,73.9279,74.0021,40487.0
2016-08-05 15:40:00,89.7,89.71,89.64,89.66,33165.0,74.0021,74.0104,73.9527,73.9692,33165.0
2016-08-05 15:45:00,89.66,89.67,89.6,89.6,41892.0,73.9692,73.9774,73.9197,73.9197,41892.0
2016-08-05 15:50:00,89.61,89.67,89.61,89.63,60335.0,73.9279,73.9774,73.9279,73.9444,60335.0
2016-08-05 15:55:00,89.63,89.68,89.62,89.68,137210.0,73.9444,73.9856,73.9362,73.9856,137210.0
2016-08-08 09:30:00,89.59,89.81,89.59,89.7,88547.0,73.9114,74.0929,73.9114,74.0021,88547.0
2016-08-08 09:35:00,89.73,89.79,89.65,89.7,33958.0,74.0269,74.0764,73.9609,74.0021,33958.0
2016-08-08 09:40:00,89.7,89.72,89.64,89.66,15955.0,74.0021,74.0186,73.9527,73.9692,15955.0
2016-08-08 09:45:00,89.65,89.72,89.63,89.71,20611.0,73.9609,74.0186,73.9444,74.0104,20611.0
2016-08-08 09:50:00,89.72,89.73,89.69,89.73,10783.0,74.0186,74.0269,73.9939,74.0269,10783.0
2016-08-08 09:55:00,89.74,89.88,89.73,89.78,30466.0,74.0351,74.1506,74.0269,74.0681,30466.0
2016-08-08 10:00:00,89.78,89.78,89.71,89.72,17229.0,74.0681,74.0681,74.0104,74.0186,17229.0
2016-08-08 10:05:00,89.71,89.71,89.6,89.61,12997.0,74.0104,74.0104,73.9197,73.9279,12997.0
2016-08-08 10:10:00,89.6,89.61,89.53,89.55,6353.0,73.9197,73.9279,73.8619,73.8784,6353.0
2016-08-08 10:15:00,89.56,89.56,89.45,89.45,8340.0,73.8867,73.8867,73.7959,73.7959,8340.0
2016-08-08 10:20:00,89.43,89.43,89.33,89.35,10503.0,73.7794,73.7794,73.6969,73.7134,10503.0
2016-08-08 10:25:00,89.35,89.42,89.29,89.29,12302.0,73.7134,73.7712,73.6639,73.6639,12302.0
2016-08-08 10:30:00,89.29,89.36,89.28,89.35,13486.0,73.6639,73.7217,73.6557,73.7134,13486.0
2016-08-08 10:35:00,89.35,89.35,89.28,89.28,6908.0,73.7134,73.7134,73.6557,73.6557,6908.0
2016-08-08 10:40:00,89.29,89.31,89.25,89.3,6552.0,73.6639,73.6804,73.6309,73.6722,6552.0
2016-08-08 10:45:00,89.29,89.3,89.25,89.27,12290.0,73.6639,73.6722,73.6309,73.6474,12290.0
2016-08-08 10:50:00,89.27,89.3,89.25,89.3,11398.0,73.6474,73.6722,73.6309,73.6722,11398.0
2016-08-08 10:55:00,89.31,89.38,89.29,89.37,9081.0,73.6804,73.7382,73.6639,73.7299,9081.0
2016-08-08 11:00:00,89.38,89.43,89.35,89.35,5864.0,73.7382,73.7794,73.7134,73.7134,5864.0
2016-08-08 11:05:00,89.35,89.43,89.32,89.42,10262.0,73.7134,73.7794,73.6887,73.7712,10262.0
2016-08-08 11:10:00,89.42,89.42,89.37,89.4,7697.0,73.7712,73.7712,73.7299,73.7547,7697.0
2016-08-08 11:15:00,89.39,89.39,89.34,89.34,4400.0,73.7464,73.7464,73.7052,73.7052,4400.0
2016-08-08 11:20:00,89.35,89.44,89.35,89.41,18375.0,73.7134,73.7877,73.7134,73.7629,18375.0
2016-08-08 11:25:00,89.42,89.46,89.41,89.45,7143.0,73.7712,73.8042,73.7629,73.7959,7143.0
2016-08-08 11:30:00,89.44,89.48,89.39,89.41,9422.0,73.7877,73.8207,73.7464,73.7629,9422.0
2016-08-08 11:35:00,89.4,89.44,89.38,89.43,11880.0,73.7547,73.7877,73.7382,73.7794,11880.0
2016-08-08 11:40:00,89.43,89.44,89.36,89.37,5692.0,73.7794,73.7877,73.7217,73.7299,5692.0
2016-08-08 11:45:00,89.36,89.41,89.35,89.37,10576.0,73.7217,73.7629,73.7134,73.7299,10576.0
2016-08-08 11:50:00,89.36,89.43,89.35,89.42,9872.0,73.7217,73.7794,73.7134,73.7712,9872.0
2016-08-08 11:55:00,89.41,89.42,89.38,89.39,5265.0,73.7629,73.7712,73.7382,73.7464,5265.0
2016-08-08 12:00:00,89.38,89.38,89.35,89.37,4578.0,73.7382,73.7382,73.7134,73.7299,4578.0
2016-08-08 12:05:00,89.36,89.37,89.33,89.34,6413.0,73.7217,73.7299,73.6969,73.7052,6413.0
2016-08-08 12:10:00,89.35,89.4,89.34,89.39,9367.0,73.7134,73.7547,73.7052,73.7464,9367.0
2016-08-08 12:15:00,89.39,89.46,89.39,89.44,13264.0,73.7464,73.8042,73.7464,73.7877,13264.0
2016-08-08 12:20:00,89.45,89.45,89.42,89.42,3811.0,73.7959,73.7959,73.7712,73.7712,3811.0
2016-08-08 12:25:00,89.43,89.45,89.41,89.41,5861.0,73.7794,73.7959,73.7629,73.7629,5861.0
2016-08-08 12:30:00,89.4,89.41,89.38,89.39,5354.0,73.7547,73.7629,73.7382,73.7464,5354.0
2016-08-08 12:35:00,89.4,89.43,89.38,89.39,6427.0,73.7547,73.7794,73.7382,73.7464,6427.0
2016-08-08 12:40:00,89.38,89.38,89.34,89.36,9698.0,73.7382,73.7382,73.7052,73.7217,9698.0
2016-08-08 12:45:00,89.36,89.43,89.35,89.39,7412.0,73.7217,73.7794,73.7134,73.7464,7412.0
2016-08-08 12:50:00,89.38,89.38,89.33,89.34,2575.0,73.7382,73.7382,73.6969,73.7052,2575.0
2016-08-08 12:55:00,89.35,89.37,89.34,89.37,7569.0,73.7134,73.7299,73.7052,73.7299,7569.0
2016-08-08 13:00:00,89.37,89.41,89.35,89.4,33043.0,73.7299,73.7629,73.7134,73.7547,33043.0
2016-08-08 13:05:00,89.39,89.4,89.36,89.38,7156.0,73.7464,73.7547,73.7217,73.7382,7156.0
2016-08-08 13:10:00,89.38,89.39,89.36,89.37,12196.0,73.7382,73.7464,73.7217,73.7299,12196.0
2016-08-08 13:15:00,89.37,89.41,89.36,89.4,7409.0,73.7299,73.7629,73.7217,73.7547,7409.0
2016-08-08 13:20:00,89.4,89.44,89.4,89.44,8045.0,73.7547,73.7877,73.7547,73.7877,8045.0
2016-08-08 13:25:00,89.44,89.45,89.42,89.45,4932.0,73.7877,73.7959,73.7712,73.7959,4932.0
2016-08-08 13:30:00,89.45,89.46,89.44,89.44,4567.0,73.7959,73.8042,73.7877,73.7877,4567.0
2016-08-08 13:35:00,89.45,89.45,89.38,89.39,10229.0,73.7959,73.7959,73.7382,73.7464,10229.0
2016-08-08 13:40:00,89.39,89.4,89.37,89.4,11813.0,73.7464,73.7547,73.7299,73.7547,11813.0
2016-08-08 13:45:00,89.4,89.43,89.36,89.37,150291.0,73.7547,73.7794,73.7217,73.7299,150291.0
2016-08-08 13:50:00,89.37,89.38,89.33,89.36,29727.0,73.7299,73.7382,73.6969,73.7217,29727.0
2016-08-08 13:55:00,89.36,89.38,89.33,89.38,21129.0,73.7217,73.7382,73.6969,73.7382,21129.0
2016-08-08 14:00:00,89.37,89.4,89.37,89.37,12480.0,73.7299,73.7547,73.7299,73.7299,12480.0
2016-08-08 14:05:00,89.37,89.38,89.35,89.35,10496.0,73.7299,73.7382,73.7134,73.7134,10496.0
2016-08-08 14:10:00,89.35,89.38,89.32,89.32,31377.0,73.7134,73.7382,73.6887,73.6887,31377.0
2016-08-08 14:15:00,89.33,89.33,89.28,89.29,21470.0,73.6969,73.6969,73.6557,73.6639,21470.0
2016-08-08 14:20:00,89.27,89.27,89.18,89.21,10224.0,73.6474,73.6474,73.5732,73.5979,10224.0
2016-08-08 14:25:00,89.21,89.24,89.19,89.23,14059.0,73.5979,73.6227,73.5814,73.6144,14059.0
2016-08-08 14:30:00,89.22,89.3,89.21,89.28,21444.0,73.6062,73.6722,73.5979,73.6557,21444.0
2016-08-08 14:35:00,89.28,89.29,89.2,89.21,7006.0,73.6557,73.6639,73.5897,73.5979,7006.0
2016-08-08 14:40:00,89.21,89.27,89.2,89.23,21221.0,73.5979,73.6474,73.5897,73.6144,21221.0
2016-08-08 14:45:00,89.21,89.28,89.2,89.27,5083.0,73.5979,73.6557,73.5897,73.6474,5083.0
2016-08-08 14:50:00,89.27,89.3,89.24,89.27,24540.0,73.6474,73.6722,73.6227,73.6474,24540.0
2016-08-08 14:55:00,89.27,89.28,89.24,89.24,8626.0,73.6474,73.6557,73.6227,73.6227,8626.0
2016-08-08 15:00:00,89.25,89.34,89.25,89.28,66297.0,73.6309,73.7052,73.6309,73.6557,66297.0
2016-08-08 15:05:00,89.28,89.29,89.26,89.29,24080.0,73.6557,73.6639,73.6392,73.6639,24080.0
2016-08-08 15:10:00,89.29,89.36,89.27,89.34,26482.0,73.6639,73.7217,73.6474,73.7052,26482.0
2016-08-08 15:15:00,89.34,89.34,89.31,89.34,16901.0,73.7052,73.7052,73.6804,73.7052,16901.0
2016-08-08 15:20:00,89.34,89.38,89.31,89.32,42272.0,73.7052,73.7382,73.6804,73.6887,42272.0
2016-08-08 15:25:00,89.32,89.34,89.32,89.33,9583.0,73.6887,73.7052,73.6887,73.6969,9583.0
2016-08-08 15:30:00,89.33,89.35,89.32,89.35,15259.0,73.6969,73.7134,73.6887,73.7134,15259.0
2016-08-08 15:35:00,89.35,89.4,89.35,89.39,20430.0,73.7134,73.7547,73.7134,73.7464,20430.0
2016-08-08 15:40:00,89.39,89.43,89.38,89.43,38584.0,73.7464,73.7794,73.7382,73.7794,38584.0
2016-08-08 15:45:00,89.43,89.45,89.42,89.42,32366.0,73.7794,73.7959,73.7712,73.7712,32366.0
2016-08-08 15:50:00,89.41,89.43,89.4,89.42,21528.0,73.7629,73.7794,73.7547,73.7712,21528.0
2016-08-08 15:55:00,89.42,89.44,89.41,89.44,53924.0,73.7712,73.7877,73.7629,73.7877,53924.0
2016-08-09 09:30:00,89.44,89.78,89.44,89.53,25016.0,73.7877,74.0681,73.7877,73.8619,25016.0
2016-08-09 09:35:00,89.61,89.66,89.44,89.48,9473.0,73.9279,73.9692,73.7877,73.8207,9473.0
2016-08-09 09:40:00,89.49,89.58,89.49,89.54,14327.0,73.8289,73.9032,73.8289,73.8702,14327.0
2016-08-09 09:45:00,89.56,89.71,89.54,89.71,10680.0,73.8867,74.0104,73.8702,74.0104,10680.0
2016-08-09 09:50:00,89.68,89.73,89.65,89.66,10664.0,73.9856,74.0269,73.9609,73.9692,10664.0
2016-08-09 09:55:00,89.66,89.74,89.65,89.74,11919.0,73.9692,74.0351,73.9609,74.0351,11919.0
2016-08-09 10:00:00,89.75,89.78,89.67,89.78,14529.0,74.0434,74.0681,73.9774,74.0681,14529.0
2016-08-09 10:05:00,89.78,89.78,89.69,89.74,9655.0,74.0681,74.0681,73.9939,74.0351,9655.0
2016-08-09 10:10:00,89.75,89.78,89.7,89.71,10646.0,74.0434,74.0681,74.0021,74.0104,10646.0
2016-08-09 10:15:00,89.69,89.75,89.66,89.73,10706.0,73.9939,74.0434,73.9692,74.0269,10706.0
2016-08-09 10:20:00,89.73,89.94,89.73,89.94,30790.0,74.0269,74.2001,74.0269,74.2001,30790.0
2016-08-09 10:25:00,89.94,90.02,89.94,90.02,15172.0,74.2001,74.2661,74.2001,74.2661,15172.0
2016-08-09 10:30:00,90.02,90.11,90.02,90.11,19577.0,74.2661,74.3404,74.2661,74.3404,19577.0
2016-08-09 10:35:00,90.1,90.14,90.06,90.13,21643.0,74.3321,74.3651,74.2991,74.3569,21643.0
2016-08-09 10:40:00,90.14,90.17,90.1,90.15,13171.0,74.3651,74.3899,74.3321,74.3734,13171.0
2016-08-09 10:45:00,90.14,90.22,90.14,90.19,15834.0,74.3651,74.4311,74.3651,74.4064,15834.0
2016-08-09 10:50:00,90.19,90.2,90.13,90.15,7938.0,74.4064,74.4146,74.3569,74.3734,7938.0
2016-08-09 10:55:00,90.15,90.25,90.15,90.21,11633.0,74.3734,74.4559,74.3734,74.4229,11633.0
2016-08-09 11:00:00,90.21,90.22,90.17,90.22,23177.0,74.4229,74.4311,74.3899,74.4311,23177.0
2016-08-09 11:05:00,90.23,90.29,90.23,90.28,15787.0,74.4394,74.4889,74.4394,74.4806,15787.0
2016-08-09 11:10:00,90.28,90.29,90.24,90.29,13678.0,74.4806,74.4889,74.4476,74.4889,13678.0
2016-08-09 11:15:00,90.29,90.31,90.25,90.27,10698.0,74.4889,74.5054,74.4559,74.4724,10698.0
2016-08-09 11:20:00,90.27,90.3,90.26,90.27,9515.0,74.4724,74.4971,74.4641,74.4724,9515.0
2016-08-09 11:25:00,90.27,90.29,90.24,90.27,9526.0,74.4724,74.4889,74.4476,74.4724,9526.0
2016-08-09 11:30:00,90.26,90.26,90.2,90.23,16372.0,74.4641,74.4641,74.4146,74.4394,16372.0
2016-08-09 11:35:00,90.22,90.22,90.16,90.17,8590.0,74.4311,74.4311,74.3816,74.3899,8590.0
2016-08-09 11:40:00,90.18,90.28,90.17,90.28,14174.0,74.3981,74.4806,74.3899,74.4806,14174.0
2016-08-09 11:45:00,90.27,90.28,90.24,90.26,9413.0,74.4724,74.4806,74.4476,74.4641,9413.0
2016-08-09 11:50:00,90.25,90.27,90.24,90.26,5749.0,74.4559,74.4724,74.4476,74.4641,5749.0
2016-08-09 11:55:00,90.26,90.34,90.26,90.32,8747.0,74.4641,74.5301,74.4641,74.5136,8747.0
2016-08-09 12:00:00,90.31,90.31,90.27,90.27,6806.0,74.5054,74.5054,74.4724,74.4724,6806.0
2016-08-09 12:05:00,90.28,90.34,90.28,90.32,9118.0,74.4806,74.5301,74.4806,74.5136,9118.0
2016-08-09 12:10:00,90.33,90.33,90.31,90.31,6678.0,74.5219,74.5219,74.5054,74.5054,6678.0
2016-08-09 12:15:00,90.32,90.33,90.25,90.25,10213.0,74.5136,74.5219,74.4559,74.4559,10213.0
2016-08-09 12:20:00,90.26,90.27,90.13,90.16,14417.0,74.4641,74.4724,74.3569,74.3816,14417.0
2016-08-09 12:25:00,90.15,90.2,90.15,90.19,12828.0,74.3734,74.4146,74.3734,74.4064,12828.0
2016-08-09 12:30:00,90.18,90.18,90.1,90.12,12015.0,74.3981,74.3981,74.3321,74.3486,12015.0
2016-08-09 12:35:00,90.12,90.12,90.07,90.07,7245.0,74.3486,74.3486,74.3074,74.3074,7245.0
2016-08-09 12:40:00,90.06,90.08,90.03,90.05,9470.0,74.2991,74.3156,74.2744,74.2909,9470.0
2016-08-09 12:45:00,90.06,90.11,90.05,90.11,8868.0,74.2991,74.3404,74.2909,74.3404,8868.0
2016-08-09 12:50:00,90.11,90.15,90.1,90.14,8443.0,74.3404,74.3734,74.3321,74.3651,8443.0
2016-08-09 12:55:00,90.14,90.15,90.09,90.1,4844.0,74.3651,74.3734,74.3239,74.3321,4844.0
2016-08-09 13:00:00,90.09,90.12,90.06,90.07,9870.0,74.3239,74.3486,74.2991,74.3074,9870.0
2016-08-09 13:05:00,90.06,90.06,90.01,90.02,5407.0,74.2991,74.2991,74.2579,74.2661,5407.0
2016-08-09 13:10:00,90.03,90.07,90.03,90.06,6200.0,74.2744,74.3074,74.2744,74.2991,6200.0
2016-08-09 13:15:00,90.06,90.06,90.04,90.05,5087.0,74.2991,74.2991,74.2826,74.2909,5087.0
2016-08-09 13:20:00,90.05,90.05,90.0,90.0,6612.0,74.2909,74.2909,74.2496,74.2496,6612.0
2016-08-09 13:25:00,90.0,90.01,89.94,89.96,6652.0,74.2496,74.2579,74.2001,74.2166,6652.0
2016-08-09 13:30:00,89.96,90.01,89.94,90.01,7894.0,74.2166,74.2579,74.2001,74.2579,7894.0
2016-08-09 13:35:00,90.0,90.04,89.96,89.96,5494.0,74.2496,74.2826,74.2166,74.2166,5494.0
2016-08-09 13:40:00,89.96,89.96,89.9,89.91,6699.0,74.2166,74.2166,74.1671,74.1754,6699.0
2016-08-09 13:45:00,89.9,89.93,89.9,89.92,3888.0,74.1671,74.1919,74.1671,74.1836,3888.0
2016-08-09 13:50:00,89.91,89.93,89.87,89.89,17909.0,74.1754,74.1919,74.1424,74.1589,17909.0
2016-08-09 13:55:00,89.88,89.9,89.86,89.89,6268.0,74.1506,74.1671,74.1341,74.1589,6268.0
2016-08-09 14:00:00,89.89,89.9,89.85,89.87,7674.0,74.1589,74.1671,74.1259,74.1424,7674.0
2016-08-09 14:05:00,89.87,89.89,89.82,89.88,12878.0,74.1424,74.1589,74.1011,74.1506,12878.0
2016-08-09 14:10:00,89.89,89.93,89.88,89.91,9196.0,74.1589,74.1919,74.1506,74.1754,9196.0
2016-08-09 14:15:00,89.91,89.97,89.9,89.97,10707.0,74.1754,74.2249,74.1671,74.2249,10707.0
2016-08-09 14:20:00,89.98,89.98,89.94,89.94,9469.0,74.2331,74.2331,74.2001,74.2001,9469.0
2016-08-09 14:25:00,89.95,89.97,89.92,89.92,8343.0,74.2084,74.2249,74.1836,74.1836,8343.0
2016-08-09 14:30:00,89.92,89.92,89.84,89.84,8891.0,74.1836,74.1836,74.1176,74.1176,8891.0
2016-08-09 14:35:00,89.84,89.89,89.83,89.87,10510.0,74.1176,74.1589,74.1094,74.1424,10510.0
2016-08-09 14:40:00,89.88,89.88,89.84,89.86,11726.0,74.1506,74.1506,74.1176,74.1341,11726.0
2016-08-09 14:45:00,89.86,89.87,89.85,89.86,8096.0,74.1341,74.1424,74.1259,74.1341,8096.0
2016-08-09 14:50:00,89.87,89.9,89.87,89.9,13251.0,74.1424,74.1671,74.1424,74.1671,13251.0
2016-08-09 14:55:00,89.9,89.92,89.89,89.92,6245.0,74.1671,74.1836,74.1589,74.1836,6245.0
2016-08-09 15:00:00,89.92,89.92,89.88,89.9,14671.0,74.1836,74.1836,74.1506,74.1671,14671.0
2016-08-09 15:05:00,89.91,89.95,89.89,89.94,9555.0,74.1754,74.2084,74.1589,74.2001,9555.0
2016-08-09 15:10:00,89.95,89.96,89.92,89.93,9704.0,74.2084,74.2166,74.1836,74.1919,9704.0
2016-08-09 15:15:00,89.93,89.94,89.9,89.91,10674.0,74.1919,74.2001,74.1671,74.1754,10674.0
2016-08-09 15:20:00,89.91,89.96,89.9,89.96,8643.0,74.1754,74.2166,74.1671,74.2166,8643.0
2016-08-09 15:25:00,89.96,90.06,89.95,90.04,27302.0,74.2166,74.2991,74.2084,74.2826,27302.0
2016-08-09 15:30:00,90.05,90.05,89.99,90.03,19868.0,74.2909,74.2909,74.2414,74.2744,19868.0
2016-08-09 15:35:00,90.03,90.04,90.01,90.03,19204.0,74.2744,74.2826,74.2579,74.2744,19204.0
2016-08-09 15:40:00,90.02,90.05,90.0,90.0,22905.0,74.2661,74.2909,74.2496,74.2496,22905.0
2016-08-09 15:45:00,90.01,90.02,89.93,89.98,26871.0,74.2579,74.2661,74.1919,74.2331,26871.0
2016-08-09 15:50:00,89.98,89.99,89.94,89.95,34835.0,74.2331,74.2414,74.2001,74.2084,34835.0
2016-08-09 15:55:00,89.94,89.99,89.93,89.97,76330.0,74.2001,74.2414,74.1919,74.2249,76330.0
2016-08-10 09:30:00,89.93,90.12,89.88,89.94,29074.0,74.1919,74.3486,74.1506,74.2001,29074.0
2016-08-10 09:35:00,89.96,90.06,89.88,89.96,13323.0,74.2166,74.2991,74.1506,74.2166,13323.0
2016-08-10 09:40:00,89.96,90.0,89.87,89.96,3740.0,74.2166,74.2496,74.1424,74.2166,3740.0
2016-08-10 09:45:00,89.94,89.99,89.9,89.91,8254.0,74.2001,74.2414,74.1671,74.1754,8254.0
2016-08-10 09:50:00,89.94,89.94,89.82,89.87,5347.0,74.2001,74.2001,74.1011,74.1424,5347.0
2016-08-10 09:55:00,89.88,89.88,89.78,89.78,11892.0,74.1506,74.1506,74.0681,74.0681,11892.0
2016-08-10 10:00:00,89.78,89.83,89.76,89.78,12067.0,74.0681,74.1094,74.0516,74.0681,12067.0
2016-08-10 10:05:00,89.78,89.92,89.78,89.88,11440.0,74.0681,74.1836,74.0681,74.1506,11440.0
2016-08-10 10:10:00,89.89,89.93,89.84,89.89,14069.0,74.1589,74.1919,74.1176,74.1589,14069.0
2016-08-10 10:15:00,89.89,89.91,89.85,89.89,15101.0,74.1589,74.1754,74.1259,74.1589,15101.0
2016-08-10 10:20:00,89.89,89.97,89.88,89.89,10883.0,74.1589,74.2249,74.1506,74.1589,10883.0
2016-08-10 10:25:00,89.89,89.93,89.86,89.88,7390.0,74.1589,74.1919,74.1341,74.1506,7390.0
2016-08-10 10:30:00,89.88,89.92,89.85,89.88,11058.0,74.1506,74.1836,74.1259,74.1506,11058.0
2016-08-10 10:35:00,89.89,89.92,89.8,89.8,7149.0,74.1589,74.1836,74.0846,74.0846,7149.0
2016-08-10 10:40:00,89.81,89.82,89.79,89.8,7569.0,74.0929,74.1011,74.0764,74.0846,7569.0
2016-08-10 10:45:00,89.79,89.8,89.79,89.79,4607.0,74.0764,74.0846,74.0764,74.0764,4607.0
2016-08-10 10:50:00,89.79,89.81,89.79,89.8,7748.0,74.0764,74.0929,74.0764,74.0846,7748.0
2016-08-10 10:55:00,89.79,89.81,89.76,89.79,9922.0,74.0764,74.0929,74.0516,74.0764,9922.0
2016-08-10 11:00:00,89.79,89.83,89.79,89.8,10012.0,74.0764,74.1094,74.0764,74.0846,10012.0
2016-08-10 11:05:00,89.79,89.79,89.73,89.75,15777.0,74.0764,74.0764,74.0269,74.0434,15777.0
2016-08-10 11:10:00,89.75,89.76,89.69,89.71,10512.0,74.0434,74.0516,73.9939,74.0104,10512.0
2016-08-10 11:15:00,89.7,89.7,89.55,89.56,19568.0,74.0021,74.0021,73.8784,73.8867,19568.0
2016-08-10 11:20:00,89.55,89.55,89.51,89.54,5100.0,73.8784,73.8784,73.8454,73.8702,5100.0
2016-08-10 11:25:00,89.54,89.59,89.54,89.58,8123.0,73.8702,73.9114,73.8702,73.9032,8123.0
2016-08-10 11:30:00,89.59,89.6,89.55,89.59,6215.0,73.9114,73.9197,73.8784,73.9114,6215.0
2016-08-10 11:35:00,89.59,89.66,89.56,89.64,4841.0,73.9114,73.9692,73.8867,73.9527,4841.0
2016-08-10 11:40:00,89.66,89.68,89.64,89.64,4501.0,73.9692,73.9856,73.9527,73.9527,4501.0
2016-08-10 11:45:00,89.65,89.65,89.6,89.64,6691.0,73.9609,73.9609,73.9197,73.9527,6691.0
2016-08-10 11:50:00,89.64,89.65,89.63,89.64,3746.0,73.9527,73.9609,73.9444,73.9527,3746.0
2016-08-10 11:55:00,89.66,89.66,89.62,89.63,3174.0,73.9692,73.9692,73.9362,73.9444,3174.0
2016-08-10 12:00:00,89.62,89.71,89.62,89.71,9357.0,73.9362,74.0104,73.9362,74.0104,9357.0
2016-08-10 12:05:00,89.71,89.76,89.71,89.76,4508.0,74.0104,74.0516,74.0104,74.0516,4508.0
2016-08-10 12:10:00,89.76,89.76,89.74,89.75,4610.0,74.0516,74.0516,74.0351,74.0434,4610.0
2016-08-10 12:15:00,89.76,89.82,89.75,89.79,12387.0,74.0516,74.1011,74.0434,74.0764,12387.0
2016-08-10 12:20:00,89.81,89.83,89.75,89.75,5322.0,74.0929,74.1094,74.0434,74.0434,5322.0
2016-08-10 12:25:00,89.75,89.76,89.72,89.72,3328.0,74.0434,74.0516,74.0186,74.0186,3328.0
2016-08-10 12:30:00,89.71,89.73,89.71,89.71,3068.0,74.0104,74.0269,74.0104,74.0104,3068.0
2016-08-10 12:35:00,89.72,89.76,89.71,89.76,4719.0,74.0186,74.0516,74.0104,74.0516,4719.0
2016-08-10 12:40:00,89.75,89.79,89.74,89.79,7446.0,74.0434,74.0764,74.0351,74.0764,7446.0
2016-08-10 12:45:00,89.79,89.83,89.78,89.81,6407.0,74.0764,74.1094,74.0681,74.0929,6407.0
2016-08-10 12:50:00,89.8,89.88,89.8,89.84,4542.0,74.0846,74.1506,74.0846,74.1176,4542.0
2016-08-10 12:55:00,89.84,89.86,89.82,89.86,5573.0,74.1176,74.1341,74.1011,74.1341,5573.0
2016-08-10 13:00:00,89.86,89.88,89.86,89.86,8051.0,74.1341,74.1506,74.1341,74.1341,8051.0
2016-08-10 13:05:00,89.86,89.86,89.81,89.83,4014.0,74.1341,74.1341,74.0929,74.1094,4014.0
2016-08-10 13:10:00,89.82,89.86,89.81,89.82,3850.0,74.1011,74.1341,74.0929,74.1011,3850.0
2016-08-10 13:15:00,89.81,89.83,89.74,89.74,3819.0,74.0929,74.1094,74.0351,74.0351,3819.0
2016-08-10 13:20:00,89.75,89.77,89.75,89.77,3717.0,74.0434,74.0599,74.0434,74.0599,3717.0
2016-08-10 13:25:00,89.77,89.78,89.75,89.78,1900.0,74.0599,74.0681,74.0434,74.0681,1900.0
2016-08-10 13:30:00,89.78,89.79,89.72,89.74,6036.0,74.0681,74.0764,74.0186,74.0351,6036.0
2016-08-10 13:35:00,89.74,89.78,89.73,89.76,5496.0,74.0351,74.0681,74.0269,74.0516,5496.0
2016-08-10 13:40:00,89.77,89.81,89.75,89.78,4640.0,74.0599,74.0929,74.0434,74.0681,4640.0
2016-08-10 13:45:00,89.79,89.83,89.78,89.8,5424.0,74.0764,74.1094,74.0681,74.0846,5424.0
2016-08-10 13:50:00,89.8,89.83,89.8,89.81,7083.0,74.0846,74.1094,74.0846,74.0929,7083.0
2016-08-10 13:55:00,89.82,89.83,89.79,89.79,6175.0,74.1011,74.1094,74.0764,74.0764,6175.0
2016-08-10 14:00:00,89.78,89.82,89.75,89.81,7292.0,74.0681,74.1011,74.0434,74.0929,7292.0
2016-08-10 14:05:00,89.81,89.86,89.76,89.77,8509.0,74.0929,74.1341,74.0516,74.0599,8509.0
2016-08-10 14:10:00,89.78,89.82,89.75,89.78,7708.0,74.0681,74.1011,74.0434,74.0681,7708.0
2016-08-10 14:15:00,89.78,89.79,89.74,89.74,6575.0,74.0681,74.0764,74.0351,74.0351,6575.0
2016-08-10 14:20:00,89.75,89.76,89.71,89.74,7249.0,74.0434,74.0516,74.0104,74.0351,7249.0
2016-08-10 14:25:00,89.75,89.76,89.68,89.71,5848.0,74.0434,74.0516,73.9856,74.0104,5848.0
2016-08-10 14:30:00,89.71,89.76,89.71,89.75,7452.0,74.0104,74.0516,74.0104,74.0434,7452.0
2016-08-10 14:35:00,89.74,89.83,89.74,89.81,24904.0,74.0351,74.1094,74.0351,74.0929,24904.0
2016-08-10 14:40:00,89.81,89.84,89.8,89.81,7204.0,74.0929,74.1176,74.0846,74.0929,7204.0
2016-08-10 14:45:00,89.81,89.87,89.8,89.87,5491.0,74.0929,74.1424,74.0846,74.1424,5491.0
2016-08-10 14:50:00,89.87,89.88,89.86,89.87,9749.0,74.1424,74.1506,74.1341,74.1424,9749.0
2016-08-10 14:55:00,89.86,89.91,89.86,89.91,9101.0,74.1341,74.1754,74.1341,74.1754,9101.0
2016-08-10 15:00:00,89.91,89.91,89.87,89.87,7376.0,74.1754,74.1754,74.1424,74.1424,7376.0
2016-08-10 15:05:00,89.88,89.93,89.87,89.93,12613.0,74.1506,74.1919,74.1424,74.1919,12613.0
2016-08-10 15:10:00,89.93,89.96,89.92,89.96,11305.0,74.1919,74.2166,74.1836,74.2166,11305.0
2016-08-10 15:15:00,89.96,90.02,89.96,89.99,15175.0,74.2166,74.2661,74.2166,74.2414,15175.0
2016-08-10 15:20:00,89.99,90.09,89.99,90.03,20925.0,74.2414,74.3239,74.2414,74.2744,20925.0
2016-08-10 15:25:00,90.02,90.04,90.01,90.01,14439.0,74.2661,74.2826,74.2579,74.2579,14439.0
2016-08-10 15:30:00,90.01,90.05,90.01,90.05,16478.0,74.2579,74.2909,74.2579,74.2909,16478.0
2016-08-10 15:35:00,90.05,90.05,89.96,89.97,27546.0,74.2909,74.2909,74.2166,74.2249,27546.0
2016-08-10 15:40:00,89.97,90.01,89.9,89.91,24293.0,74.2249,74.2579,74.1671,74.1754,24293.0
2016-08-10 15:45:00,89.9,89.96,89.9,89.94,21006.0,74.1671,74.2166,74.1671,74.2001,21006.0
2016-08-10 15:50:00,89.94,89.95,89.91,89.94,26538.0,74.2001,74.2084,74.1754,74.2001,26538.0
2016-08-10 15:55:00,89.94,90.04,89.94,90.04,59188.0,74.2001,74.2826,74.2001,74.2826,59188.0
2016-08-11 09:30:00,90.09,90.24,90.01,90.21,20938.0,74.3239,74.4476,74.2579,74.4229,20938.0
2016-08-11 09:35:00,90.22,90.49,90.22,90.45,21922.0,74.4311,74.6539,74.4311,74.6209,21922.0
2016-08-11 09:40:00,90.45,90.48,90.26,90.36,54628.0,74.6209,74.6456,74.4641,74.5466,54628.0
2016-08-11 09:45:00,90.36,90.38,90.29,90.33,13175.0,74.5466,74.5631,74.4889,74.5219,13175.0
2016-08-11 09:50:00,90.34,90.41,90.31,90.37,14417.0,74.5301,74.5879,74.5054,74.5549,14417.0
2016-08-11 09:55:00,90.4,90.51,90.4,90.5,7664.0,74.5796,74.6704,74.5796,74.6621,7664.0
2016-08-11 10:00:00,90.49,90.52,90.41,90.43,20785.0,74.6539,74.6786,74.5879,74.6044,20785.0
2016-08-11 10:05:00,90.42,90.45,90.35,90.36,18435.0,74.5961,74.6209,74.5384,74.5466,18435.0
2016-08-11 10:10:00,90.37,90.38,90.3,90.32,15925.0,74.5549,74.5631,74.4971,74.5136,15925.0
2016-08-11 10:15:00,90.32,90.37,90.31,90.33,20895.0,74.5136,74.5549,74.5054,74.5219,20895.0
2016-08-11 10:20:00,90.35,90.4,90.31,90.38,11782.0,74.5384,74.5796,74.5054,74.5631,11782.0
2016-08-11 10:25:00,90.38,90.47,90.37,90.44,10714.0,74.5631,74.6374,74.5549,74.6126,10714.0
2016-08-11 10:30:00,90.43,90.45,90.4,90.41,14534.0,74.6044,74.6209,74.5796,74.5879,14534.0
2016-08-11 10:35:00,90.4,90.53,90.4,90.52,15018.0,74.5796,74.6869,74.5796,74.6786,15018.0
2016-08-11 10:40:00,90.53,90.57,90.53,90.57,14273.0,74.6869,74.7199,74.6869,74.7199,14273.0
2016-08-11 10:45:00,90.58,90.64,90.54,90.55,10688.0,74.7281,74.7776,74.6951,74.7034,10688.0
2016-08-11 10:50:00,90.55,90.55,90.47,90.54,11566.0,74.7034,74.7034,74.6374,74.6951,11566.0
2016-08-11 10:55:00,90.54,90.58,90.52,90.56,8906.0,74.6951,74.7281,74.6786,74.7116,8906.0
2016-08-11 11:00:00,90.56,90.56,90.5,90.51,14998.0,74.7116,74.7116,74.6621,74.6704,14998.0
2016-08-11 11:05:00,90.51,90.58,90.5,90.58,8411.0,74.6704,74.7281,74.6621,74.7281,8411.0
2016-08-11 11:10:00,90.59,90.59,90.55,90.55,9165.0,74.7364,74.7364,74.7034,74.7034,9165.0
2016-08-11 11:15:00,90.55,90.61,90.53,90.58,11668.0,74.7034,74.7529,74.6869,74.7281,11668.0
2016-08-11 11:20:00,90.58,90.59,90.55,90.56,7767.0,74.7281,74.7364,74.7034,74.7116,7767.0
2016-08-11 11:25:00,90.55,90.6,90.54,90.58,8906.0,74.7034,74.7446,74.6951,74.7281,8906.0
2016-08-11 11:30:00,90.58,90.58,90.52,90.58,13425.0,74.7281,74.7281,74.6786,74.7281,13425.0
2016-08-11 11:35:00,90.57,90.58,90.47,90.47,11496.0,74.7199,74.7281,74.6374,74.6374,11496.0
2016-08-11 11:40:00,90.47,90.5,90.43,90.47,11306.0,74.6374,74.6621,74.6044,74.6374,11306.0
2016-08-11 11:45:00,90.48,90.52,90.46,90.51,10028.0,74.6456,74.6786,74.6291,74.6704,10028.0
2016-08-11 11:50:00,90.51,90.55,90.5,90.53,15264.0,74.6704,74.7034,74.6621,74.6869,15264.0
2016-08-11 11:55:00,90.53,90.54,90.51,90.52,6658.0,74.6869,74.6951,74.6704,74.6786,6658.0
2016-08-11 12:00:00,90.52,90.54,90.51,90.53,8566.0,74.6786,74.6951,74.6704,74.6869,8566.0
2016-08-11 12:05:00,90.53,90.55,90.51,90.51,5980.0,74.6869,74.7034,74.6704,74.6704,5980.0
2016-08-11 12:10:00,90.52,90.52,90.45,90.45,29021.0,74.6786,74.6786,74.6209,74.6209,29021.0
2016-08-11 12:15:00,90.45,90.46,90.44,90.44,2900.0,74.6209,74.6291,74.6126,74.6126,2900.0
2016-08-11 12:20:00,90.44,90.47,90.44,90.47,5200.0,74.6126,74.6374,74.6126,74.6374,5200.0
2016-08-11 12:25:00,90.47,90.48,90.39,90.39,8727.0,74.6374,74.6456,74.5714,74.5714,8727.0
2016-08-11 12:30:00,90.41,90.45,90.39,90.44,4309.0,74.5879,74.6209,74.5714,74.6126,4309.0
2016-08-11 12:35:00,90.43,90.44,90.4,90.4,6860.0,74.6044,74.6126,74.5796,74.5796,6860.0
2016-08-11 12:40:00,90.4,90.41,90.36,90.41,9559.0,74.5796,74.5879,74.5466,74.5879,9559.0
2016-08-11 12:45:00,90.41,90.41,90.38,90.39,6260.0,74.5879,74.5879,74.5631,74.5714,6260.0
2016-08-11 12:50:00,90.39,90.42,90.38,90.41,5008.0,74.5714,74.5961,74.5631,74.5879,5008.0
2016-08-11 12:55:00,90.41,90.43,90.4,90.43,10392.0,74.5879,74.6044,74.5796,74.6044,10392.0
2016-08-11 13:00:00,90.43,90.47,90.41,90.46,11238.0,74.6044,74.6374,74.5879,74.6291,11238.0
2016-08-11 13:05:00,90.47,90.51,90.45,90.51,5780.0,74.6374,74.6704,74.6209,74.6704,5780.0
2016-08-11 13:10:00,90.51,90.51,90.47,90.5,12317.0,74.6704,74.6704,74.6374,74.6621,12317.0
2016-08-11 13:15:00,90.5,90.5,90.47,90.48,5564.0,74.6621,74.6621,74.6374,74.6456,5564.0
2016-08-11 13:20:00,90.48,90.53,90.48,90.5,9989.0,74.6456,74.6869,74.6456,74.6621,9989.0
2016-08-11 13:25:00,90.49,90.53,90.49,90.53,4717.0,74.6539,74.6869,74.6539,74.6869,4717.0
2016-08-11 13:30:00,90.53,90.53,90.49,90.49,12511.0,74.6869,74.6869,74.6539,74.6539,12511.0
2016-08-11 13:35:00,90.49,90.49,90.44,90.47,24470.0,74.6539,74.6539,74.6126,74.6374,24470.0
2016-08-11 13:40:00,90.47,90.51,90.46,90.51,6659.0,74.6374,74.6704,74.6291,74.6704,6659.0
2016-08-11 13:45:00,90.5,90.55,90.5,90.55,6840.0,74.6621,74.7034,74.6621,74.7034,6840.0
2016-08-11 13:50:00,90.55,90.65,90.55,90.65,28220.0,74.7034,74.7859,74.7034,74.7859,28220.0
2016-08-11 13:55:00,90.65,90.65,90.62,90.62,15828.0,74.7859,74.7859,74.7611,74.7611,15828.0
2016-08-11 14:00:00,90.62,90.62,90.58,90.58,22337.0,74.7611,74.7611,74.7281,74.7281,22337.0
2016-08-11 14:05:00,90.59,90.59,90.51,90.52,11338.0,74.7364,74.7364,74.6704,74.6786,11338.0
2016-08-11 14:10:00,90.51,90.56,90.51,90.55,14337.0,74.6704,74.7116,74.6704,74.7034,14337.0
2016-08-11 14:15:00,90.55,90.58,90.54,90.55,21576.0,74.7034,74.7281,74.6951,74.7034,21576.0
2016-08-11 14:20:00,90.56,90.58,90.54,90.56,7114.0,74.7116,74.7281,74.6951,74.7116,7114.0
2016-08-11 14:25:00,90.57,90.58,90.56,90.57,5265.0,74.7199,74.7281,74.7116,74.7199,5265.0
2016-08-11 14:30:00,90.56,90.56,90.51,90.56,11012.0,74.7116,74.7116,74.6704,74.7116,11012.0
2016-08-11 14:35:00,90.56,90.6,90.55,90.59,18621.0,74.7116,74.7446,74.7034,74.7364,18621.0
2016-08-11 14:40:00,90.59,90.59,90.57,90.59,8834.0,74.7364,74.7364,74.7199,74.7364,8834.0
2016-08-11 14:45:00,90.58,90.6,90.53,90.54,17301.0,74.7281,74.7446,74.6869,74.6951,17301.0
2016-08-11 14:50:00,90.55,90.59,90.54,90.54,13875.0,74.7034,74.7364,74.6951,74.6951,13875.0
2016-08-11 14:55:00,90.55,90.55,90.46,90.48,16080.0,74.7034,74.7034,74.6291,74.6456,16080.0
2016-08-11 15:00:00,90.48,90.51,90.48,90.5,7562.0,74.6456,74.6704,74.6456,74.6621,7562.0
2016-08-11 15:05:00,90.5,90.5,90.45,90.48,12248.0,74.6621,74.6621,74.6209,74.6456,12248.0
2016-08-11 15:10:00,90.48,90.49,90.46,90.48,8926.0,74.6456,74.6539,74.6291,74.6456,8926.0
2016-08-11 15:15:00,90.48,90.49,90.47,90.48,8447.0,74.6456,74.6539,74.6374,74.6456,8447.0
2016-08-11 15:20:00,90.48,90.49,90.47,90.48,10651.0,74.6456,74.6539,74.6374,74.6456,10651.0
2016-08-11 15:25:00,90.48,90.5,90.47,90.49,9381.0,74.6456,74.6621,74.6374,74.6539,9381.0
2016-08-11 15:30:00,90.48,90.52,90.45,90.52,19492.0,74.6456,74.6786,74.6209,74.6786,19492.0
2016-08-11 15:35:00,90.53,90.53,90.46,90.47,15797.0,74.6869,74.6869,74.6291,74.6374,15797.0
2016-08-11 15:40:00,90.47,90.5,90.46,90.49,21552.0,74.6374,74.6621,74.6291,74.6539,21552.0
2016-08-11 15:45:00,90.49,90.52,90.47,90.48,21324.0,74.6539,74.6786,74.6374,74.6456,21324.0
2016-08-11 15:50:00,90.47,90.48,90.46,90.47,15923.0,74.6374,74.6456,74.6291,74.6374,15923.0
2016-08-11 15:55:00,90.47,90.47,90.39,90.4,50495.0,74.6374,74.6374,74.5714,74.5796,50495.0
2016-08-12 09:30:00,90.03,90.4,90.02,90.32,35054.0,74.2744,74.5796,74.2661,74.5136,35054.0
2016-08-12 09:35:00,90.32,90.37,90.11,90.22,5992.0,74.5136,74.5549,74.3404,74.4311,5992.0
2016-08-12 09:40:00,90.2,90.24,90.11,90.2,11657.0,74.4146,74.4476,74.3404,74.4146,11657.0
2016-08-12 09:45:00,90.2,90.22,90.15,90.18,15843.0,74.4146,74.4311,74.3734,74.3981,15843.0
2016-08-12 09:50:00,90.17,90.18,90.11,90.14,10978.0,74.3899,74.3981,74.3404,74.3651,10978.0
2016-08-12 09:55:00,90.14,90.16,90.09,90.1,15641.0,74.3651,74.3816,74.3239,74.3321,15641.0
2016-08-12 10:00:00,90.09,90.19,90.07,90.19,12177.0,74.3239,74.4064,74.3074,74.4064,12177.0
2016-08-12 10:05:00,90.19,90.19,90.1,90.12,13873.0,74.4064,74.4064,74.3321,74.3486,13873.0
2016-08-12 10:10:00,90.13,90.21,90.08,90.16,11384.0,74.3569,74.4229,74.3156,74.3816,11384.0
2016-08-12 10:15:00,90.15,90.19,90.13,90.15,6772.0,74.3734,74.4064,74.3569,74.3734,6772.0
2016-08-12 10:20:00,90.14,90.16,90.07,90.13,8233.0,74.3651,74.3816,74.3074,74.3569,8233.0
2016-08-12 10:25:00,90.13,90.15,90.07,90.08,10129.0,74.3569,74.3734,74.3074,74.3156,10129.0
2016-08-12 10:30:00,90.08,90.16,90.07,90.12,2868.0,74.3156,74.3816,74.3074,74.3486,2868.0
2016-08-12 10:35:00,90.13,90.15,90.12,90.14,6722.0,74.3569,74.3734,74.3486,74.3651,6722.0
2016-08-12 10:40:00,90.13,90.15,90.1,90.14,8117.0,74.3569,74.3734,74.3321,74.3651,8117.0
2016-08-12 10:45:00,90.15,90.23,90.15,90.22,5305.0,74.3734,74.4394,74.3734,74.4311,5305.0
2016-08-12 10:50:00,90.21,90.25,90.21,90.25,3400.0,74.4229,74.4559,74.4229,74.4559,3400.0
2016-08-12 10:55:00,90.26,90.27,90.23,90.24,4633.0,74.4641,74.4724,74.4394,74.4476,4633.0
2016-08-12 11:00:00,90.25,90.3,90.25,90.27,7022.0,74.4559,74.4971,74.4559,74.4724,7022.0
2016-08-12 11:05:00,90.26,90.26,90.25,90.26,5806.0,74.4641,74.4641,74.4559,74.4641,5806.0
2016-08-12 11:10:00,90.25,90.26,90.23,90.26,4924.0,74.4559,74.4641,74.4394,74.4641,4924.0
2016-08-12 11:15:00,90.25,90.27,90.25,90.27,6991.0,74.4559,74.4724,74.4559,74.4724,6991.0
2016-08-12 11:20:00,90.27,90.32,90.25,90.27,8384.0,74.4724,74.5136,74.4559,74.4724,8384.0
2016-08-12 11:25:00,90.27,90.32,90.26,90.32,5660.0,74.4724,74.5136,74.4641,74.5136,5660.0
2016-08-12 11:30:00,90.32,90.33,90.22,90.22,6455.0,74.5136,74.5219,74.4311,74.4311,6455.0
2016-08-12 11:35:00,90.21,90.23,90.2,90.2,2642.0,74.4229,74.4394,74.4146,74.4146,2642.0
2016-08-12 11:40:00,90.21,90.21,90.17,90.2,5200.0,74.4229,74.4229,74.3899,74.4146,5200.0
2016-08-12 11:45:00,90.21,90.22,90.18,90.19,6672.0,74.4229,74.4311,74.3981,74.4064,6672.0
2016-08-12 11:50:00,90.19,90.2,90.16,90.16,5894.0,74.4064,74.4146,74.3816,74.3816,5894.0
2016-08-12 11:55:00,90.16,90.2,90.15,90.19,5731.0,74.3816,74.4146,74.3734,74.4064,5731.0
2016-08-12 12:00:00,90.18,90.19,90.17,90.18,5631.0,74.3981,74.4064,74.3899,74.3981,5631.0
2016-08-12 12:05:00,90.17,90.18,90.12,90.15,6143.0,74.3899,74.3981,74.3486,74.3734,6143.0
2016-08-12 12:10:00,90.15,90.18,90.14,90.14,5691.0,74.3734,74.3981,74.3651,74.3651,5691.0
2016-08-12 12:15:00,90.14,90.15,90.1,90.13,9549.0,74.3651,74.3734,74.3321,74.3569,9549.0
2016-08-12 12:20:00,90.13,90.21,90.12,90.2,5766.0,74.3569,74.4229,74.3486,74.4146,5766.0
2016-08-12 12:25:00,90.2,90.22,90.18,90.21,4954.0,74.4146,74.4311,74.3981,74.4229,4954.0
2016-08-12 12:30:00,90.21,90.21,90.17,90.19,3711.0,74.4229,74.4229,74.3899,74.4064,3711.0
2016-08-12 12:35:00,90.2,90.24,90.19,90.24,5275.0,74.4146,74.4476,74.4064,74.4476,5275.0
2016-08-12 12:40:00,90.24,90.25,90.23,90.23,1600.0,74.4476,74.4559,74.4394,74.4394,1600.0
2016-08-12 12:45:00,90.24,90.28,90.22,90.27,4507.0,74.4476,74.4806,74.4311,74.4724,4507.0
2016-08-12 12:50:00,90.26,90.26,90.24,90.25,2800.0,74.4641,74.4641,74.4476,74.4559,2800.0
2016-08-12 12:55:00,90.24,90.26,90.22,90.22,4673.0,74.4476,74.4641,74.4311,74.4311,4673.0
2016-08-12 13:00:00,90.21,90.22,90.18,90.19,4497.0,74.4229,74.4311,74.3981,74.4064,4497.0
2016-08-12 13:05:00,90.18,90.18,90.07,90.09,7860.0,74.3981,74.3981,74.3074,74.3239,7860.0
2016-08-12 13:10:00,90.09,90.14,90.09,90.14,3301.0,74.3239,74.3651,74.3239,74.3651,3301.0
2016-08-12 13:15:00,90.14,90.16,90.12,90.16,3800.0,74.3651,74.3816,74.3486,74.3816,3800.0
2016-08-12 13:20:00,90.14,90.15,90.12,90.12,4254.0,74.3651,74.3734,74.3486,74.3486,4254.0
2016-08-12 13:25:00,90.11,90.13,90.1,90.12,6559.0,74.3404,74.3569,74.3321,74.3486,6559.0
2016-08-12 13:30:00,90.11,90.12,90.07,90.07,4014.0,74.3404,74.3486,74.3074,74.3074,4014.0
2016-08-12 13:35:00,90.07,90.07,90.03,90.03,2250.0,74.3074,74.3074,74.2744,74.2744,2250.0
2016-08-12 13:40:00,90.04,90.05,90.02,90.02,2500.0,74.2826,74.2909,74.2661,74.2661,2500.0
2016-08-12 13:45:00,90.02,90.04,90.01,90.02,3346.0,74.2661,74.2826,74.2579,74.2661,3346.0
2016-08-12 13:50:00,90.02,90.09,90.01,90.08,6849.0,74.2661,74.3239,74.2579,74.3156,6849.0
2016-08-12 13:55:00,90.08,90.13,90.08,90.09,3456.0,74.3156,74.3569,74.3156,74.3239,3456.0
2016-08-12 14:00:00,90.08,90.08,90.05,90.06,4287.0,74.3156,74.3156,74.2909,74.2991,4287.0
2016-08-12 14:05:00,90.07,90.13,90.07,90.1,3070.0,74.3074,74.3569,74.3074,74.3321,3070.0
2016-08-12 14:10:00,90.11,90.13,90.1,90.12,7551.0,74.3404,74.3569,74.3321,74.3486,7551.0
2016-08-12 14:15:00,90.12,90.13,90.08,90.08,7502.0,74.3486,74.3569,74.3156,74.3156,7502.0
2016-08-12 14:20:00,90.07,90.09,90.06,90.09,5576.0,74.3074,74.3239,74.2991,74.3239,5576.0
2016-08-12 14:25:00,90.09,90.1,90.07,90.09,4244.0,74.3239,74.3321,74.3074,74.3239,4244.0
2016-08-12 14:30:00,90.08,90.11,90.08,90.1,4923.0,74.3156,74.3404,74.3156,74.3321,4923.0
2016-08-12 14:35:00,90.11,90.12,90.07,90.08,4646.0,74.3404,74.3486,74.3074,74.3156,4646.0
2016-08-12 14:40:00,90.09,90.12,90.07,90.12,5027.0,74.3239,74.3486,74.3074,74.3486,5027.0
2016-08-12 14:45:00,90.11,90.14,90.11,90.13,4767.0,74.3404,74.3651,74.3404,74.3569,4767.0
2016-08-12 14:50:00,90.13,90.13,90.08,90.09,8216.0,74.3569,74.3569,74.3156,74.3239,8216.0
2016-08-12 14:55:00,90.08,90.09,90.06,90.08,8492.0,74.3156,74.3239,74.2991,74.3156,8492.0
2016-08-12 15:00:00,90.08,90.13,90.08,90.11,10697.0,74.3156,74.3569,74.3156,74.3404,10697.0
2016-08-12 15:05:00,90.11,90.12,90.1,90.12,16127.0,74.3404,74.3486,74.3321,74.3486,16127.0
2016-08-12 15:10:00,90.12,90.12,90.09,90.12,5268.0,74.3486,74.3486,74.3239,74.3486,5268.0
2016-08-12 15:15:00,90.12,90.12,90.09,90.11,6559.0,74.3486,74.3486,74.3239,74.3404,6559.0
2016-08-12 15:20:00,90.11,90.12,90.1,90.11,11885.0,74.3404,74.3486,74.3321,74.3404,11885.0
2016-08-12 15:25:00,90.11,90.11,90.1,90.1,6805.0,74.3404,74.3404,74.3321,74.3321,6805.0
2016-08-12 15:30:00,90.11,90.12,90.08,90.12,14537.0,74.3404,74.3486,74.3156,74.3486,14537.0
2016-08-12 15:35:00,90.12,90.15,90.09,90.15,20001.0,74.3486,74.3734,74.3239,74.3734,20001.0
2016-08-12 15:40:00,90.15,90.19,90.14,90.18,16385.0,74.3734,74.4064,74.3651,74.3981,16385.0
2016-08-12 15:45:00,90.17,90.18,90.13,90.16,22709.0,74.3899,74.3981,74.3569,74.3816,22709.0
2016-08-12 15:50:00,90.15,90.17,90.11,90.13,26292.0,74.3734,74.3899,74.3404,74.3569,26292.0
2016-08-12 15:55:00,90.13,90.18,90.13,90.13,36769.0,74.3569,74.3981,74.3569,74.3569,36769.0
2016-08-15 09:30:00,90.48,90.5,90.16,90.27,28371.0,74.6456,74.6621,74.3816,74.4724,28371.0
2016-08-15 09:35:00,90.34,90.51,90.26,90.47,5958.0,74.5301,74.6704,74.4641,74.6374,5958.0
2016-08-15 09:40:00,90.49,90.5,90.41,90.49,5635.0,74.6539,74.6621,74.5879,74.6539,5635.0
2016-08-15 09:45:00,90.48,90.48,90.37,90.39,9398.0,74.6456,74.6456,74.5549,74.5714,9398.0
2016-08-15 09:50:00,90.39,90.41,90.32,90.32,10754.0,74.5714,74.5879,74.5136,74.5136,10754.0
2016-08-15 09:55:00,90.34,90.41,90.32,90.35,8484.0,74.5301,74.5879,74.5136,74.5384,8484.0
2016-08-15 10:00:00,90.35,90.42,90.34,90.38,11406.0,74.5384,74.5961,74.5301,74.5631,11406.0
2016-08-15 10:05:00,90.38,90.41,90.36,90.38,6235.0,74.5631,74.5879,74.5466,74.5631,6235.0
2016-08-15 10:10:00,90.39,90.43,90.38,90.41,7162.0,74.5714,74.6044,74.5631,74.5879,7162.0
2016-08-15 10:15:00,90.41,90.41,90.28,90.29,10645.0,74.5879,74.5879,74.4806,74.4889,10645.0
2016-08-15 10:20:00,90.3,90.34,90.29,90.31,7818.0,74.4971,74.5301,74.4889,74.5054,7818.0
2016-08-15 10:25:00,90.31,90.34,90.29,90.32,5343.0,74.5054,74.5301,74.4889,74.5136,5343.0
2016-08-15 10:30:00,90.34,90.42,90.33,90.37,8669.0,74.5301,74.5961,74.5219,74.5549,8669.0
2016-08-15 10:35:00,90.38,90.42,90.37,90.41,4760.0,74.5631,74.5961,74.5549,74.5879,4760.0
2016-08-15 10:40:00,90.42,90.5,90.42,90.5,8450.0,74.5961,74.6621,74.5961,74.6621,8450.0
2016-08-15 10:45:00,90.49,90.51,90.47,90.48,8332.0,74.6539,74.6704,74.6374,74.6456,8332.0
2016-08-15 10:50:00,90.48,90.53,90.48,90.51,4764.0,74.6456,74.6869,74.6456,74.6704,4764.0
2016-08-15 10:55:00,90.5,90.6,90.49,90.6,4803.0,74.6621,74.7446,74.6539,74.7446,4803.0
2016-08-15 11:00:00,90.59,90.61,90.52,90.56,10173.0,74.7364,74.7529,74.6786,74.7116,10173.0
2016-08-15 11:05:00,90.55,90.56,90.48,90.48,5552.0,74.7034,74.7116,74.6456,74.6456,5552.0
2016-08-15 11:10:00,90.48,90.48,90.45,90.45,3800.0,74.6456,74.6456,74.6209,74.6209,3800.0
2016-08-15 11:15:00,90.44,90.49,90.44,90.49,2900.0,74.6126,74.6539,74.6126,74.6539,2900.0
2016-08-15 11:20:00,90.49,90.53,90.46,90.52,7876.0,74.6539,74.6869,74.6291,74.6786,7876.0
2016-08-15 11:25:00,90.53,90.54,90.49,90.5,5491.0,74.6869,74.6951,74.6539,74.6621,5491.0
2016-08-15 11:30:00,90.49,90.53,90.49,90.52,8330.0,74.6539,74.6869,74.6539,74.6786,8330.0
2016-08-15 11:35:00,90.52,90.57,90.49,90.55,12529.0,74.6786,74.7199,74.6539,74.7034,12529.0
2016-08-15 11:40:00,90.55,90.56,90.51,90.55,5913.0,74.7034,74.7116,74.6704,74.7034,5913.0
2016-08-15 11:45:00,90.53,90.53,90.49,90.51,5060.0,74.6869,74.6869,74.6539,74.6704,5060.0
2016-08-15 11:50:00,90.51,90.51,90.46,90.47,3290.0,74.6704,74.6704,74.6291,74.6374,3290.0
2016-08-15 11:55:00,90.47,90.48,90.43,90.44,4210.0,74.6374,74.6456,74.6044,74.6126,4210.0
2016-08-15 12:00:00,90.46,90.53,90.46,90.53,7699.0,74.6291,74.6869,74.6291,74.6869,7699.0
2016-08-15 12:05:00,90.53,90.61,90.53,90.58,15184.0,74.6869,74.7529,74.6869,74.7281,15184.0
2016-08-15 12:10:00,90.59,90.62,90.58,90.61,3746.0,74.7364,74.7611,74.7281,74.7529,3746.0
2016-08-15 12:15:00,90.61,90.63,90.6,90.62,5311.0,74.7529,74.7694,74.7446,74.7611,5311.0
2016-08-15 12:20:00,90.61,90.66,90.6,90.64,6975.0,74.7529,74.7941,74.7446,74.7776,6975.0
2016-08-15 12:25:00,90.65,90.66,90.62,90.63,6999.0,74.7859,74.7941,74.7611,74.7694,6999.0
2016-08-15 12:30:00,90.64,90.65,90.62,90.64,5641.0,74.7776,74.7859,74.7611,74.7776,5641.0
2016-08-15 12:35:00,90.63,90.64,90.57,90.57,7285.0,74.7694,74.7776,74.7199,74.7199,7285.0
2016-08-15 12:40:00,90.58,90.6,90.56,90.57,5288.0,74.7281,74.7446,74.7116,74.7199,5288.0
2016-08-15 12:45:00,90.56,90.56,90.51,90.51,3100.0,74.7116,74.7116,74.6704,74.6704,3100.0
2016-08-15 12:50:00,90.52,90.55,90.5,90.51,5193.0,74.6786,74.7034,74.6621,74.6704,5193.0
2016-08-15 12:55:00,90.5,90.54,90.5,90.54,3546.0,74.6621,74.6951,74.6621,74.6951,3546.0
2016-08-15 13:00:00,90.54,90.56,90.53,90.54,4600.0,74.6951,74.7116,74.6869,74.6951,4600.0
2016-08-15 13:05:00,90.53,90.53,90.48,90.48,5432.0,74.6869,74.6869,74.6456,74.6456,5432.0
2016-08-15 13:10:00,90.47,90.55,90.46,90.55,7488.0,74.6374,74.7034,74.6291,74.7034,7488.0
2016-08-15 13:15:00,90.54,90.54,90.5,90.5,4817.0,74.6951,74.6951,74.6621,74.6621,4817.0
2016-08-15 13:20:00,90.51,90.52,90.5,90.5,3275.0,74.6704,74.6786,74.6621,74.6621,3275.0
2016-08-15 13:25:00,90.5,90.51,90.48,90.5,32914.0,74.6621,74.6704,74.6456,74.6621,32914.0
2016-08-15 13:30:00,90.51,90.57,90.51,90.56,5914.0,74.6704,74.7199,74.6704,74.7116,5914.0
2016-08-15 13:35:00,90.55,90.55,90.53,90.54,6500.0,74.7034,74.7034,74.6869,74.6951,6500.0
2016-08-15 13:40:00,90.54,90.61,90.53,90.6,4155.0,74.6951,74.7529,74.6869,74.7446,4155.0
2016-08-15 13:45:00,90.61,90.61,90.56,90.58,8628.0,74.7529,74.7529,74.7116,74.7281,8628.0
2016-08-15 13:50:00,90.58,90.58,90.55,90.56,3581.0,74.7281,74.7281,74.7034,74.7116,3581.0
2016-08-15 13:55:00,90.55,90.56,90.52,90.52,5994.0,74.7034,74.7116,74.6786,74.6786,5994.0
2016-08-15 14:00:00,90.51,90.53,90.49,90.51,4474.0,74.6704,74.6869,74.6539,74.6704,4474.0
2016-08-15 14:05:00,90.5,90.5,90.47,90.47,6966.0,74.6621,74.6621,74.6374,74.6374,6966.0
2016-08-15 14:10:00,90.47,90.51,90.47,90.49,9126.0,74.6374,74.6704,74.6374,74.6539,9126.0
2016-08-15 14:15:00,90.49,90.49,90.46,90.47,10795.0,74.6539,74.6539,74.6291,74.6374,10795.0
2016-08-15 14:20:00,90.46,90.5,90.45,90.5,9426.0,74.6291,74.6621,74.6209,74.6621,9426.0
2016-08-15 14:25:00,90.5,90.51,90.49,90.5,6071.0,74.6621,74.6704,74.6539,74.6621,6071.0
2016-08-15 14:30:00,90.5,90.52,90.48,90.5,9834.0,74.6621,74.6786,74.6456,74.6621,9834.0
2016-08-15 14:35:00,90.5,90.51,90.48,90.5,9092.0,74.6621,74.6704,74.6456,74.6621,9092.0
2016-08-15 14:40:00,90.51,90.52,90.49,90.5,5054.0,74.6704,74.6786,74.6539,74.6621,5054.0
2016-08-15 14:45:00,90.49,90.53,90.48,90.51,7327.0,74.6539,74.6869,74.6456,74.6704,7327.0
2016-08-15 14:50:00,90.52,90.53,90.48,90.48,3029.0,74.6786,74.6869,74.6456,74.6456,3029.0
2016-08-15 14:55:00,90.49,90.49,90.43,90.45,5036.0,74.6539,74.6539,74.6044,74.6209,5036.0
2016-08-15 15:00:00,90.45,90.48,90.42,90.42,5234.0,74.6209,74.6456,74.5961,74.5961,5234.0
2016-08-15 15:05:00,90.42,90.46,90.4,90.46,9450.0,74.5961,74.6291,74.5796,74.6291,9450.0
2016-08-15 15:10:00,90.45,90.47,90.43,90.44,9562.0,74.6209,74.6374,74.6044,74.6126,9562.0
2016-08-15 15:15:00,90.43,90.48,90.42,90.44,12949.0,74.6044,74.6456,74.5961,74.6126,12949.0
2016-08-15 15:20:00,90.44,90.47,90.43,90.46,8495.0,74.6126,74.6374,74.6044,74.6291,8495.0
2016-08-15 15:25:00,90.46,90.47,90.44,90.45,8487.0,74.6291,74.6374,74.6126,74.6209,8487.0
2016-08-15 15:30:00,90.45,90.49,90.44,90.49,8878.0,74.6209,74.6539,74.6126,74.6539,8878.0
2016-08-15 15:35:00,90.49,90.5,90.43,90.43,9068.0,74.6539,74.6621,74.6044,74.6044,9068.0
2016-08-15 15:40:00,90.43,90.47,90.42,90.43,12931.0,74.6044,74.6374,74.5961,74.6044,12931.0
2016-08-15 15:45:00,90.44,90.45,90.41,90.43,14506.0,74.6126,74.6209,74.5879,74.6044,14506.0
2016-08-15 15:50:00,90.42,90.43,90.38,90.38,28271.0,74.5961,74.6044,74.5631,74.5631,28271.0
2016-08-15 15:55:00,90.38,90.41,90.35,90.36,51305.0,74.5631,74.5879,74.5384,74.5466,51305.0
2016-08-16 09:30:00,90.04,90.23,90.0,90.14,23538.0,74.2826,74.4394,74.2496,74.3651,23538.0
2016-08-16 09:35:00,90.08,90.25,90.0,90.08,18934.0,74.3156,74.4559,74.2496,74.3156,18934.0
2016-08-16 09:40:00,90.03,90.04,89.7,89.7,10119.0,74.2744,74.2826,74.0021,74.0021,10119.0
2016-08-16 09:45:00,89.73,89.73,89.62,89.64,18748.0,74.0269,74.0269,73.9362,73.9527,18748.0
2016-08-16 09:50:00,89.65,89.67,89.6,89.63,10489.0,73.9609,73.9774,73.9197,73.9444,10489.0
2016-08-16 09:55:00,89.63,89.74,89.63,89.73,21417.0,73.9444,74.0351,73.9444,74.0269,21417.0
2016-08-16 10:00:00,89.72,89.82,89.7,89.81,6443.0,74.0186,74.1011,74.0021,74.0929,6443.0
2016-08-16 10:05:00,89.81,89.85,89.79,89.81,6577.0,74.0929,74.1259,74.0764,74.0929,6577.0
2016-08-16 10:10:00,89.82,89.86,89.8,89.81,8497.0,74.1011,74.1341,74.0846,74.0929,8497.0
2016-08-16 10:15:00,89.82,89.83,89.79,89.81,19503.0,74.1011,74.1094,74.0764,74.0929,19503.0
2016-08-16 10:20:00,89.81,89.85,89.79,89.84,10912.0,74.0929,74.1259,74.0764,74.1176,10912.0
2016-08-16 10:25:00,89.84,89.86,89.81,89.83,6131.0,74.1176,74.1341,74.0929,74.1094,6131.0
2016-08-16 10:30:00,89.83,89.84,89.79,89.8,12599.0,74.1094,74.1176,74.0764,74.0846,12599.0
2016-08-16 10:35:00,89.8,89.89,89.79,89.87,16921.0,74.0846,74.1589,74.0764,74.1424,16921.0
2016-08-16 10:40:00,89.87,89.97,89.85,89.85,12162.0,74.1424,74.2249,74.1259,74.1259,12162.0
2016-08-16 10:45:00,89.86,89.89,89.8,89.85,4980.0,74.1341,74.1589,74.0846,74.1259,4980.0
2016-08-16 10:50:00,89.84,89.9,89.83,89.9,3966.0,74.1176,74.1671,74.1094,74.1671,3966.0
2016-08-16 10:55:00,89.87,89.87,89.82,89.83,3811.0,74.1424,74.1424,74.1011,74.1094,3811.0
2016-08-16 11:00:00,89.84,89.88,89.81,89.86,7152.0,74.1176,74.1506,74.0929,74.1341,7152.0
2016-08-16 11:05:00,89.86,89.86,89.82,89.84,4959.0,74.1341,74.1341,74.1011,74.1176,4959.0
2016-08-16 11:10:00,89.85,89.88,89.79,89.81,7444.0,74.1259,74.1506,74.0764,74.0929,7444.0
2016-08-16 11:15:00,89.84,89.87,89.84,89.85,4182.0,74.1176,74.1424,74.1176,74.1259,4182.0
2016-08-16 11:20:00,89.87,89.92,89.87,89.9,2955.0,74.1424,74.1836,74.1424,74.1671,2955.0
2016-08-16 11:25:00,89.89,89.9,89.85,89.86,5675.0,74.1589,74.1671,74.1259,74.1341,5675.0
2016-08-16 11:30:00,89.86,89.86,89.73,89.74,6874.0,74.1341,74.1341,74.0269,74.0351,6874.0
2016-08-16 11:35:00,89.74,89.78,89.72,89.76,3498.0,74.0351,74.0681,74.0186,74.0516,3498.0
2016-08-16 11:40:00,89.77,89.83,89.76,89.78,8227.0,74.0599,74.1094,74.0516,74.0681,8227.0
2016-08-16 11:45:00,89.78,89.81,89.76,89.81,8834.0,74.0681,74.0929,74.0516,74.0929,8834.0
2016-08-16 11:50:00,89.84,89.86,89.83,89.83,5779.0,74.1176,74.1341,74.1094,74.1094,5779.0
2016-08-16 11:55:00,89.84,89.89,89.83,89.89,4790.0,74.1176,74.1589,74.1094,74.1589,4790.0
2016-08-16 12:00:00,89.89,89.89,89.82,89.83,7956.0,74.1589,74.1589,74.1011,74.1094,7956.0
2016-08-16 12:05:00,89.84,89.88,89.83,89.85,4528.0,74.1176,74.1506,74.1094,74.1259,4528.0
2016-08-16 12:10:00,89.85,89.9,89.84,89.9,4464.0,74.1259,74.1671,74.1176,74.1671,4464.0
2016-08-16 12:15:00,89.89,89.89,89.85,89.88,4523.0,74.1589,74.1589,74.1259,74.1506,4523.0
2016-08-16 12:20:00,89.88,89.88,89.83,89.84,4822.0,74.1506,74.1506,74.1094,74.1176,4822.0
2016-08-16 12:25:00,89.84,89.85,89.76,89.76,8377.0,74.1176,74.1259,74.0516,74.0516,8377.0
2016-08-16 12:30:00,89.77,89.78,89.75,89.77,9540.0,74.0599,74.0681,74.0434,74.0599,9540.0
2016-08-16 12:35:00,89.78,89.81,89.77,89.81,4007.0,74.0681,74.0929,74.0599,74.0929,4007.0
2016-08-16 12:40:00,89.8,89.85,89.78,89.84,8908.0,74.0846,74.1259,74.0681,74.1176,8908.0
2016-08-16 12:45:00,89.82,89.83,89.81,89.83,3039.0,74.1011,74.1094,74.0929,74.1094,3039.0
2016-08-16 12:50:00,89.83,89.83,89.8,89.82,4023.0,74.1094,74.1094,74.0846,74.1011,4023.0
2016-08-16 12:55:00,89.81,89.83,89.79,89.79,5588.0,74.0929,74.1094,74.0764,74.0764,5588.0
2016-08-16 13:00:00,89.79,89.82,89.78,89.82,3175.0,74.0764,74.1011,74.0681,74.1011,3175.0
2016-08-16 13:05:00,89.82,89.82,89.78,89.78,7145.0,74.1011,74.1011,74.0681,74.0681,7145.0
2016-08-16 13:10:00,89.79,89.79,89.73,89.73,3723.0,74.0764,74.0764,74.0269,74.0269,3723.0
2016-08-16 13:15:00,89.72,89.72,89.66,89.67,7350.0,74.0186,74.0186,73.9692,73.9774,7350.0
2016-08-16 13:20:00,89.68,89.69,89.66,89.67,3011.0,73.9856,73.9939,73.9692,73.9774,3011.0
2016-08-16 13:25:00,89.67,89.7,89.66,89.69,3206.0,73.9774,74.0021,73.9692,73.9939,3206.0
2016-08-16 13:30:00,89.68,89.69,89.65,89.65,5315.0,73.9856,73.9939,73.9609,73.9609,5315.0
2016-08-16 13:35:00,89.66,89.67,89.64,89.67,4100.0,73.9692,73.9774,73.9527,73.9774,4100.0
2016-08-16 13:40:00,89.68,89.7,89.67,89.67,3124.0,73.9856,74.0021,73.9774,73.9774,3124.0
2016-08-16 13:45:00,89.68,89.7,89.67,89.7,6326.0,73.9856,74.0021,73.9774,74.0021,6326.0
2016-08-16 13:50:00,89.7,89.71,89.69,89.71,3892.0,74.0021,74.0104,73.9939,74.0104,3892.0
2016-08-16 13:55:00,89.72,89.74,89.72,89.73,4625.0,74.0186,74.0351,74.0186,74.0269,4625.0
2016-08-16 14:00:00,89.73,89.76,89.73,89.75,5795.0,74.0269,74.0516,74.0269,74.0434,5795.0
2016-08-16 14:05:00,89.75,89.75,89.7,89.71,3658.0,74.0434,74.0434,74.0021,74.0104,3658.0
2016-08-16 14:10:00,89.71,89.73,89.63,89.63,10244.0,74.0104,74.0269,73.9444,73.9444,10244.0
2016-08-16 14:15:00,89.64,89.68,89.63,89.68,4657.0,73.9527,73.9856,73.9444,73.9856,4657.0
2016-08-16 14:20:00,89.67,89.69,89.66,89.66,5157.0,73.9774,73.9939,73.9692,73.9692,5157.0
2016-08-16 14:25:00,89.67,89.73,89.64,89.73,7198.0,73.9774,74.0269,73.9527,74.0269,7198.0
2016-08-16 14:30:00,89.71,89.71,89.66,89.66,10767.0,74.0104,74.0104,73.9692,73.9692,10767.0
2016-08-16 14:35:00,89.67,89.68,89.65,89.67,6374.0,73.9774,73.9856,73.9609,73.9774,6374.0
2016-08-16 14:40:00,89.66,89.68,89.65,89.68,6581.0,73.9692,73.9856,73.9609,73.9856,6581.0
2016-08-16 14:45:00,89.68,89.72,89.67,89.7,5796.0,73.9856,74.0186,73.9774,74.0021,5796.0
2016-08-16 14:50:00,89.7,89.75,89.69,89.74,7375.0,74.0021,74.0434,73.9939,74.0351,7375.0
2016-08-16 14:55:00,89.73,89.76,89.72,89.75,7775.0,74.0269,74.0516,74.0186,74.0434,7775.0
2016-08-16 15:00:00,89.75,89.77,89.74,89.76,5667.0,74.0434,74.0599,74.0351,74.0516,5667.0
2016-08-16 15:05:00,89.77,89.78,89.76,89.77,3965.0,74.0599,74.0681,74.0516,74.0599,3965.0
2016-08-16 15:10:00,89.77,89.77,89.73,89.74,4917.0,74.0599,74.0599,74.0269,74.0351,4917.0
2016-08-16 15:15:00,89.74,89.75,89.71,89.75,8580.0,74.0351,74.0434,74.0104,74.0434,8580.0
2016-08-16 15:20:00,89.77,89.78,89.74,89.77,6513.0,74.0599,74.0681,74.0351,74.0599,6513.0
2016-08-16 15:25:00,89.77,89.77,89.76,89.77,6660.0,74.0599,74.0599,74.0516,74.0599,6660.0
2016-08-16 15:30:00,89.77,89.78,89.75,89.77,10611.0,74.0599,74.0681,74.0434,74.0599,10611.0
2016-08-16 15:35:00,89.77,89.79,89.7,89.73,14127.0,74.0599,74.0764,74.0021,74.0269,14127.0
2016-08-16 15:40:00,89.73,89.74,89.7,89.7,10416.0,74.0269,74.0351,74.0021,74.0021,10416.0
2016-08-16 15:45:00,89.69,89.73,89.69,89.71,11804.0,73.9939,74.0269,73.9939,74.0104,11804.0
2016-08-16 15:50:00,89.7,89.7,89.65,89.69,16510.0,74.0021,74.0021,73.9609,73.9939,16510.0
2016-08-16 15:55:00,89.68,89.69,89.55,89.55,34980.0,73.9856,73.9939,73.8784,73.8784,34980.0
2016-08-17 09:30:00,89.8,89.86,89.69,89.82,26830.0,74.0846,74.1341,73.9939,74.1011,26830.0
2016-08-17 09:35:00,89.73,89.73,89.53,89.68,6131.0,74.0269,74.0269,73.8619,73.9856,6131.0
2016-08-17 09:40:00,89.68,89.68,89.6,89.64,11810.0,73.9856,73.9856,73.9197,73.9527,11810.0
2016-08-17 09:45:00,89.6,89.67,89.6,89.64,26100.0,73.9197,73.9774,73.9197,73.9527,26100.0
2016-08-17 09:50:00,89.63,89.63,89.4,89.47,20891.0,73.9444,73.9444,73.7547,73.8124,20891.0
2016-08-17 09:55:00,89.48,89.49,89.32,89.33,12649.0,73.8207,73.8289,73.6887,73.6969,12649.0
2016-08-17 10:00:00,89.35,89.37,89.33,89.37,13711.0,73.7134,73.7299,73.6969,73.7299,13711.0
2016-08-17 10:05:00,89.37,89.52,89.37,89.52,8774.0,73.7299,73.8537,73.7299,73.8537,8774.0
2016-08-17 10:10:00,89.52,89.6,89.49,89.54,7819.0,73.8537,73.9197,73.8289,73.8702,7819.0
2016-08-17 10:15:00,89.56,89.61,89.56,89.58,9028.0,73.8867,73.9279,73.8867,73.9032,9028.0
2016-08-17 10:20:00,89.58,89.58,89.51,89.52,8693.0,73.9032,73.9032,73.8454,73.8537,8693.0
2016-08-17 10:25:00,89.5,89.54,89.47,89.52,7273.0,73.8372,73.8702,73.8124,73.8537,7273.0
2016-08-17 10:30:00,89.52,89.56,89.39,89.43,16405.0,73.8537,73.8867,73.7464,73.7794,16405.0
2016-08-17 10:35:00,89.43,89.49,89.4,89.47,8311.0,73.7794,73.8289,73.7547,73.8124,8311.0
2016-08-17 10:40:00,89.45,89.51,89.44,89.47,9852.0,73.7959,73.8454,73.7877,73.8124,9852.0
2016-08-17 10:45:00,89.48,89.49,89.39,89.4,9740.0,73.8207,73.8289,73.7464,73.7547,9740.0
2016-08-17 10:50:00,89.4,89.54,89.39,89.53,12744.0,73.7547,73.8702,73.7464,73.8619,12744.0
2016-08-17 10:55:00,89.51,89.53,89.49,89.49,6339.0,73.8454,73.8619,73.8289,73.8289,6339.0
2016-08-17 11:00:00,89.48,89.5,89.42,89.42,6537.0,73.8207,73.8372,73.7712,73.7712,6537.0
2016-08-17 11:05:00,89.43,89.49,89.42,89.49,16368.0,73.7794,73.8289,73.7712,73.8289,16368.0
2016-08-17 11:10:00,89.48,89.49,89.39,89.41,21376.0,73.8207,73.8289,73.7464,73.7629,21376.0
2016-08-17 11:15:00,89.42,89.42,89.39,89.4,11699.0,73.7712,73.7712,73.7464,73.7547,11699.0
2016-08-17 11:20:00,89.4,89.42,89.25,89.25,10982.0,73.7547,73.7712,73.6309,73.6309,10982.0
2016-08-17 11:25:00,89.24,89.25,89.12,89.14,17135.0,73.6227,73.6309,73.5237,73.5402,17135.0
2016-08-17 11:30:00,89.15,89.19,89.12,89.13,10419.0,73.5484,73.5814,73.5237,73.5319,10419.0
2016-08-17 11:35:00,89.13,89.13,89.03,89.05,16148.0,73.5319,73.5319,73.4494,73.4659,16148.0
2016-08-17 11:40:00,89.06,89.07,89.0,89.04,12627.0,73.4742,73.4824,73.4247,73.4577,12627.0
2016-08-17 11:45:00,89.04,89.04,89.01,89.01,2885.0,73.4577,73.4577,73.4329,73.4329,2885.0
2016-08-17 11:50:00,89.01,89.06,89.0,89.05,6246.0,73.4329,73.4742,73.4247,73.4659,6246.0
2016-08-17 11:55:00,89.04,89.06,88.94,88.95,14509.0,73.4577,73.4742,73.3752,73.3834,14509.0
2016-08-17 12:00:00,88.95,89.0,88.91,88.92,13307.0,73.3834,73.4247,73.3504,73.3587,13307.0
2016-08-17 12:05:00,88.92,88.92,88.86,88.87,15888.0,73.3587,73.3587,73.3092,73.3174,15888.0
2016-08-17 12:10:00,88.87,88.88,88.83,88.83,12384.0,73.3174,73.3257,73.2844,73.2844,12384.0
2016-08-17 12:15:00,88.83,88.83,88.81,88.83,9321.0,73.2844,73.2844,73.2679,73.2844,9321.0
2016-08-17 12:20:00,88.83,88.84,88.79,88.84,18702.0,73.2844,73.2927,73.2514,73.2927,18702.0
2016-08-17 12:25:00,88.84,88.86,88.81,88.85,14980.0,73.2927,73.3092,73.2679,73.3009,14980.0
2016-08-17 12:30:00,88.86,88.86,88.84,88.85,9107.0,73.3092,73.3092,73.2927,73.3009,9107.0
2016-08-17 12:35:00,88.85,88.88,88.84,88.85,22290.0,73.3009,73.3257,73.2927,73.3009,22290.0
2016-08-17 12:40:00,88.86,88.86,88.83,88.84,8174.0,73.3092,73.3092,73.2844,73.2927,8174.0
2016-08-17 12:45:00,88.84,89.06,88.83,89.06,49240.0,73.2927,73.4742,73.2844,73.4742,49240.0
2016-08-17 12:50:00,89.09,89.12,89.08,89.1,11643.0,73.4989,73.5237,73.4907,73.5072,11643.0
2016-08-17 12:55:00,89.1,89.11,89.06,89.08,8985.0,73.5072,73.5154,73.4742,73.4907,8985.0
2016-08-17 13:00:00,89.09,89.09,89.01,89.04,18876.0,73.4989,73.4989,73.4329,73.4577,18876.0
2016-08-17 13:05:00,89.03,89.04,88.94,88.94,10837.0,73.4494,73.4577,73.3752,73.3752,10837.0
2016-08-17 13:10:00,88.93,88.96,88.89,88.95,7779.0,73.3669,73.3917,73.3339,73.3834,7779.0
2016-08-17 13:15:00,88.96,89.04,88.95,89.0,6931.0,73.3917,73.4577,73.3834,73.4247,6931.0
2016-08-17 13:20:00,89.0,89.01,88.95,88.96,7541.0,73.4247,73.4329,73.3834,73.3917,7541.0
2016-08-17 13:25:00,88.94,88.99,88.91,88.98,12490.0,73.3752,73.4164,73.3504,73.4082,12490.0
2016-08-17 13:30:00,88.99,89.05,88.98,89.05,5014.0,73.4164,73.4659,73.4082,73.4659,5014.0
2016-08-17 13:35:00,89.05,89.14,89.04,89.12,15667.0,73.4659,73.5402,73.4577,73.5237,15667.0
2016-08-17 13:40:00,89.13,89.13,89.05,89.06,19740.0,73.5319,73.5319,73.4659,73.4742,19740.0
2016-08-17 13:45:00,89.06,89.06,88.99,88.99,19110.0,73.4742,73.4742,73.4164,73.4164,19110.0
2016-08-17 13:50:00,89.0,89.03,88.97,88.97,8645.0,73.4247,73.4494,73.3999,73.3999,8645.0
2016-08-17 13:55:00,88.98,88.99,88.94,88.96,9023.0,73.4082,73.4164,73.3752,73.3917,9023.0
2016-08-17 14:00:00,88.97,89.05,88.79,89.04,31406.0,73.3999,73.4659,73.2514,73.4577,31406.0
2016-08-17 14:05:00,89.02,89.04,88.94,89.04,12877.0,73.4412,73.4577,73.3752,73.4577,12877.0
2016-08-17 14:10:00,89.04,89.22,89.02,89.2,43880.0,73.4577,73.6062,73.4412,73.5897,43880.0
2016-08-17 14:15:00,89.21,89.21,89.05,89.07,26391.0,73.5979,73.5979,73.4659,73.4824,26391.0
2016-08-17 14:20:00,89.09,89.12,89.04,89.08,19804.0,73.4989,73.5237,73.4577,73.4907,19804.0
2016-08-17 14:25:00,89.09,89.2,89.06,89.14,18931.0,73.4989,73.5897,73.4742,73.5402,18931.0
2016-08-17 14:30:00,89.13,89.13,88.99,89.07,14194.0,73.5319,73.5319,73.4164,73.4824,14194.0
2016-08-17 14:35:00,89.08,89.08,89.02,89.08,35861.0,73.4907,73.4907,73.4412,73.4907,35861.0
2016-08-17 14:40:00,89.07,89.09,89.01,89.01,21317.0,73.4824,73.4989,73.4329,73.4329,21317.0
2016-08-17 14:45:00,89.02,89.12,89.02,89.12,26537.0,73.4412,73.5237,73.4412,73.5237,26537.0
2016-08-17 14:50:00,89.12,89.12,89.06,89.11,10697.0,73.5237,73.5237,73.4742,73.5154,10697.0
2016-08-17 14:55:00,89.12,89.16,89.12,89.15,19027.0,73.5237,73.5567,73.5237,73.5484,19027.0
2016-08-17 15:00:00,89.15,89.16,89.09,89.11,32743.0,73.5484,73.5567,73.4989,73.5154,32743.0
2016-08-17 15:05:00,89.11,89.17,89.1,89.14,22264.0,73.5154,73.5649,73.5072,73.5402,22264.0
2016-08-17 15:10:00,89.14,89.14,89.05,89.08,25933.0,73.5402,73.5402,73.4659,73.4907,25933.0
2016-08-17 15:15:00,89.07,89.11,89.03,89.11,16520.0,73.4824,73.5154,73.4494,73.5154,16520.0
2016-08-17 15:20:00,89.11,89.13,89.09,89.1,27274.0,73.5154,73.5319,73.4989,73.5072,27274.0
2016-08-17 15:25:00,89.11,89.2,89.1,89.19,21288.0,73.5154,73.5897,73.5072,73.5814,21288.0
2016-08-17 15:30:00,89.2,89.23,89.17,89.23,26955.0,73.5897,73.6144,73.5649,73.6144,26955.0
2016-08-17 15:35:00,89.23,89.31,89.22,89.31,23013.0,73.6144,73.6804,73.6062,73.6804,23013.0
2016-08-17 15:40:00,89.31,89.32,89.26,89.3,21622.0,73.6804,73.6887,73.6392,73.6722,21622.0
2016-08-17 15:45:00,89.32,89.35,89.3,89.31,25807.0,73.6887,73.7134,73.6722,73.6804,25807.0
2016-08-17 15:50:00,89.31,89.35,89.28,89.29,32099.0,73.6804,73.7134,73.6557,73.6639,32099.0
2016-08-17 15:55:00,89.3,89.36,89.26,89.33,63869.0,73.6722,73.7217,73.6392,73.6969,63869.0
2016-08-18 09:30:00,89.57,89.66,89.44,89.56,32681.0,73.8949,73.9692,73.7877,73.8867,32681.0
2016-08-18 09:35:00,89.56,89.75,89.55,89.68,8089.0,73.8867,74.0434,73.8784,73.9856,8089.0
2016-08-18 09:40:00,89.66,89.66,89.53,89.64,13444.0,73.9692,73.9692,73.8619,73.9527,13444.0
2016-08-18 09:45:00,89.59,89.61,89.54,89.55,5400.0,73.9114,73.9279,73.8702,73.8784,5400.0
2016-08-18 09:50:00,89.54,89.62,89.51,89.62,10794.0,73.8702,73.9362,73.8454,73.9362,10794.0
2016-08-18 09:55:00,89.62,89.71,89.61,89.67,9193.0,73.9362,74.0104,73.9279,73.9774,9193.0
2016-08-18 10:00:00,89.67,89.68,89.57,89.63,12411.0,73.9774,73.9856,73.8949,73.9444,12411.0
2016-08-18 10:05:00,89.64,89.7,89.61,89.62,10407.0,73.9527,74.0021,73.9279,73.9362,10407.0
2016-08-18 10:10:00,89.65,89.68,89.63,89.65,8277.0,73.9609,73.9856,73.9444,73.9609,8277.0
2016-08-18 10:15:00,89.65,89.74,89.64,89.72,7550.0,73.9609,74.0351,73.9527,74.0186,7550.0
2016-08-18 10:20:00,89.73,89.74,89.65,89.68,10484.0,74.0269,74.0351,73.9609,73.9856,10484.0
2016-08-18 10:25:00,89.68,89.8,89.68,89.8,8495.0,73.9856,74.0846,73.9856,74.0846,8495.0
2016-08-18 10:30:00,89.8,89.9,89.8,89.89,10939.0,74.0846,74.1671,74.0846,74.1589,10939.0
2016-08-18 10:35:00,89.89,89.9,89.85,89.86,7322.0,74.1589,74.1671,74.1259,74.1341,7322.0
2016-08-18 10:40:00,89.85,89.85,89.74,89.76,9063.0,74.1259,74.1259,74.0351,74.0516,9063.0
2016-08-18 10:45:00,89.76,89.76,89.64,89.67,11171.0,74.0516,74.0516,73.9527,73.9774,11171.0
2016-08-18 10:50:00,89.69,89.72,89.66,89.66,6015.0,73.9939,74.0186,73.9692,73.9692,6015.0
2016-08-18 10:55:00,89.67,89.8,89.67,89.74,8305.0,73.9774,74.0846,73.9774,74.0351,8305.0
2016-08-18 11:00:00,89.72,89.73,89.65,89.66,6801.0,74.0186,74.0269,73.9609,73.9692,6801.0
2016-08-18 11:05:00,89.67,89.71,89.61,89.61,11014.0,73.9774,74.0104,73.9279,73.9279,11014.0
2016-08-18 11:10:00,89.6,89.64,89.55,89.64,9134.0,73.9197,73.9527,73.8784,73.9527,9134.0
2016-08-18 11:15:00,89.64,89.66,89.61,89.65,9199.0,73.9527,73.9692,73.9279,73.9609,9199.0
2016-08-18 11:20:00,89.67,89.69,89.61,89.68,7660.0,73.9774,73.9939,73.9279,73.9856,7660.0
2016-08-18 11:25:00,89.69,89.73,89.68,89.7,5945.0,73.9939,74.0269,73.9856,74.0021,5945.0
2016-08-18 11:30:00,89.7,89.72,89.65,89.66,4842.0,74.0021,74.0186,73.9609,73.9692,4842.0
2016-08-18 11:35:00,89.64,89.65,89.55,89.56,14347.0,73.9527,73.9609,73.8784,73.8867,14347.0
2016-08-18 11:40:00,89.57,89.61,89.54,89.57,13151.0,73.8949,73.9279,73.8702,73.8949,13151.0
2016-08-18 11:45:00,89.57,89.66,89.57,89.64,10908.0,73.8949,73.9692,73.8949,73.9527,10908.0
2016-08-18 11:50:00,89.63,89.63,89.58,89.58,5826.0,73.9444,73.9444,73.9032,73.9032,5826.0
2016-08-18 11:55:00,89.58,89.6,89.56,89.57,6893.0,73.9032,73.9197,73.8867,73.8949,6893.0
2016-08-18 12:00:00,89.56,89.56,89.51,89.53,5623.0,73.8867,73.8867,73.8454,73.8619,5623.0
2016-08-18 12:05:00,89.52,89.56,89.5,89.55,8011.0,73.8537,73.8867,73.8372,73.8784,8011.0
2016-08-18 12:10:00,89.53,89.57,89.52,89.56,5608.0,73.8619,73.8949,73.8537,73.8867,5608.0
2016-08-18 12:15:00,89.55,89.56,89.52,89.52,2822.0,73.8784,73.8867,73.8537,73.8537,2822.0
2016-08-18 12:20:00,89.52,89.61,89.51,89.61,10094.0,73.8537,73.9279,73.8454,73.9279,10094.0
2016-08-18 12:25:00,89.61,89.61,89.49,89.49,4965.0,73.9279,73.9279,73.8289,73.8289,4965.0
2016-08-18 12:30:00,89.49,89.49,89.44,89.44,5303.0,73.8289,73.8289,73.7877,73.7877,5303.0
2016-08-18 12:35:00,89.43,89.44,89.39,89.41,8060.0,73.7794,73.7877,73.7464,73.7629,8060.0
2016-08-18 12:40:00,89.42,89.53,89.41,89.53,6097.0,73.7712,73.8619,73.7629,73.8619,6097.0
2016-08-18 12:45:00,89.53,89.57,89.52,89.56,11422.0,73.8619,73.8949,73.8537,73.8867,11422.0
2016-08-18 12:50:00,89.56,89.6,89.55,89.6,6346.0,73.8867,73.9197,73.8784,73.9197,6346.0
2016-08-18 12:55:00,89.61,89.63,89.6,89.63,5579.0,73.9279,73.9444,73.9197,73.9444,5579.0
2016-08-18 13:00:00,89.62,89.64,89.61,89.63,7322.0,73.9362,73.9527,73.9279,73.9444,7322.0
2016-08-18 13:05:00,89.63,89.67,89.63,89.67,6730.0,73.9444,73.9774,73.9444,73.9774,6730.0
2016-08-18 13:10:00,89.67,89.7,89.66,89.68,4188.0,73.9774,74.0021,73.9692,73.9856,4188.0
2016-08-18 13:15:00,89.68,89.68,89.65,89.66,4801.0,73.9856,73.9856,73.9609,73.9692,4801.0
2016-08-18 13:20:00,89.65,89.66,89.6,89.61,16695.0,73.9609,73.9692,73.9197,73.9279,16695.0
2016-08-18 13:25:00,89.6,89.61,89.58,89.6,6618.0,73.9197,73.9279,73.9032,73.9197,6618.0
2016-08-18 13:30:00,89.6,89.65,89.6,89.65,5268.0,73.9197,73.9609,73.9197,73.9609,5268.0
2016-08-18 13:35:00,89.64,89.68,89.61,89.68,6138.0,73.9527,73.9856,73.9279,73.9856,6138.0
2016-08-18 13:40:00,89.69,89.79,89.68,89.78,6694.0,73.9939,74.0764,73.9856,74.0681,6694.0
2016-08-18 13:45:00,89.78,89.79,89.76,89.77,5838.0,74.0681,74.0764,74.0516,74.0599,5838.0
2016-08-18 13:50:00,89.78,89.79,89.77,89.78,4785.0,74.0681,74.0764,74.0599,74.0681,4785.0
2016-08-18 13:55:00,89.78,89.79,89.76,89.77,6936.0,74.0681,74.0764,74.0516,74.0599,6936.0
2016-08-18 14:00:00,89.76,89.77,89.71,89.72,4743.0,74.0516,74.0599,74.0104,74.0186,4743.0
2016-08-18 14:05:00,89.72,89.76,89.69,89.74,13162.0,74.0186,74.0516,73.9939,74.0351,13162.0
2016-08-18 14:10:00,89.73,89.78,89.73,89.77,6693.0,74.0269,74.0681,74.0269,74.0599,6693.0
2016-08-18 14:15:00,89.76,89.79,89.75,89.75,10109.0,74.0516,74.0764,74.0434,74.0434,10109.0
2016-08-18 14:20:00,89.75,89.8,89.75,89.77,14032.0,74.0434,74.0846,74.0434,74.0599,14032.0
2016-08-18 14:25:00,89.77,89.78,89.74,89.75,9245.0,74.0599,74.0681,74.0351,74.0434,9245.0
2016-08-18 14:30:00,89.74,89.79,89.7,89.73,10384.0,74.0351,74.0764,74.0021,74.0269,10384.0
2016-08-18 14:35:00,89.74,89.74,89.71,89.73,3060.0,74.0351,74.0351,74.0104,74.0269,3060.0
2016-08-18 14:40:00,89.72,89.75,89.7,89.72,5926.0,74.0186,74.0434,74.0021,74.0186,5926.0
2016-08-18 14:45:00,89.73,89.77,89.72,89.77,5956.0,74.0269,74.0599,74.0186,74.0599,5956.0
2016-08-18 14:50:00,89.77,89.78,89.74,89.77,6014.0,74.0599,74.0681,74.0351,74.0599,6014.0
2016-08-18 14:55:00,89.76,89.78,89.72,89.76,13408.0,74.0516,74.0681,74.0186,74.0516,13408.0
2016-08-18 15:00:00,89.75,89.77,89.74,89.77,6575.0,74.0434,74.0599,74.0351,74.0599,6575.0
2016-08-18 15:05:00,89.78,89.85,89.78,89.85,8597.0,74.0681,74.1259,74.0681,74.1259,8597.0
2016-08-18 15:10:00,89.84,89.85,89.81,89.84,7062.0,74.1176,74.1259,74.0929,74.1176,7062.0
2016-08-18 15:15:00,89.83,89.85,89.81,89.84,4000.0,74.1094,74.1259,74.0929,74.1176,4000.0
2016-08-18 15:20:00,89.84,89.86,89.84,89.86,5854.0,74.1176,74.1341,74.1176,74.1341,5854.0
2016-08-18 15:25:00,89.86,89.86,89.84,89.84,7694.0,74.1341,74.1341,74.1176,74.1176,7694.0
2016-08-18 15:30:00,89.83,89.84,89.82,89.82,12129.0,74.1094,74.1176,74.1011,74.1011,12129.0
2016-08-18 15:35:00,89.82,89.82,89.77,89.79,9886.0,74.1011,74.1011,74.0599,74.0764,9886.0
2016-08-18 15:40:00,89.78,89.81,89.76,89.8,14438.0,74.0681,74.0929,74.0516,74.0846,14438.0
2016-08-18 15:45:00,89.8,89.81,89.76,89.77,16770.0,74.0846,74.0929,74.0516,74.0599,16770.0
2016-08-18 15:50:00,89.78,89.81,89.75,89.76,30075.0,74.0681,74.0929,74.0434,74.0516,30075.0
2016-08-18 15:55:00,89.76,89.86,89.76,89.83,45821.0,74.0516,74.1341,74.0516,74.1094,45821.0
2016-08-19 09:30:00,89.52,89.9,89.34,89.35,138312.0,73.8537,74.1671,73.7052,73.7134,138312.0
2016-08-19 09:35:00,89.34,89.37,89.17,89.17,14567.0,73.7052,73.7299,73.5649,73.5649,14567.0
2016-08-19 09:40:00,89.15,89.37,89.1,89.33,14258.0,73.5484,73.7299,73.5072,73.6969,14258.0
2016-08-19 09:45:00,89.36,89.48,89.31,89.31,17278.0,73.7217,73.8207,73.6804,73.6804,17278.0
2016-08-19 09:50:00,89.35,89.39,89.26,89.27,17499.0,73.7134,73.7464,73.6392,73.6474,17499.0
2016-08-19 09:55:00,89.29,89.32,89.24,89.3,11700.0,73.6639,73.6887,73.6227,73.6722,11700.0
2016-08-19 10:00:00,89.3,89.41,89.29,89.36,12917.0,73.6722,73.7629,73.6639,73.7217,12917.0
2016-08-19 10:05:00,89.36,89.37,89.34,89.35,5260.0,73.7217,73.7299,73.7052,73.7134,5260.0
2016-08-19 10:10:00,89.34,89.41,89.34,89.4,12989.0,73.7052,73.7629,73.7052,73.7547,12989.0
2016-08-19 10:15:00,89.41,89.45,89.4,89.45,6028.0,73.7629,73.7959,73.7547,73.7959,6028.0
2016-08-19 10:20:00,89.44,89.51,89.44,89.48,6392.0,73.7877,73.8454,73.7877,73.8207,6392.0
2016-08-19 10:25:00,89.49,89.62,89.49,89.6,7713.0,73.8289,73.9362,73.8289,73.9197,7713.0
2016-08-19 10:30:00,89.62,89.67,89.57,89.59,5605.0,73.9362,73.9774,73.8949,73.9114,5605.0
2016-08-19 10:35:00,89.6,89.61,89.59,89.6,5658.0,73.9197,73.9279,73.9114,73.9197,5658.0
2016-08-19 10:40:00,89.59,89.68,89.58,89.61,18056.0,73.9114,73.9856,73.9032,73.9279,18056.0
2016-08-19 10:45:00,89.62,89.62,89.52,89.52,8421.0,73.9362,73.9362,73.8537,73.8537,8421.0
2016-08-19 10:50:00,89.52,89.52,89.45,89.48,15767.0,73.8537,73.8537,73.7959,73.8207,15767.0
2016-08-19 10:55:00,89.47,89.5,89.44,89.44,9373.0,73.8124,73.8372,73.7877,73.7877,9373.0
2016-08-19 11:00:00,89.45,89.48,89.39,89.4,8934.0,73.7959,73.8207,73.7464,73.7547,8934.0
2016-08-19 11:05:00,89.39,89.41,89.35,89.38,7761.0,73.7464,73.7629,73.7134,73.7382,7761.0
2016-08-19 11:10:00,89.38,89.42,89.37,89.4,7511.0,73.7382,73.7712,73.7299,73.7547,7511.0
2016-08-19 11:15:00,89.4,89.41,89.35,89.41,7971.0,73.7547,73.7629,73.7134,73.7629,7971.0
2016-08-19 11:20:00,89.41,89.45,89.34,89.37,18623.0,73.7629,73.7959,73.7052,73.7299,18623.0
2016-08-19 11:25:00,89.37,89.41,89.35,89.4,8565.0,73.7299,73.7629,73.7134,73.7547,8565.0
2016-08-19 11:30:00,89.39,89.45,89.39,89.42,8895.0,73.7464,73.7959,73.7464,73.7712,8895.0
2016-08-19 11:35:00,89.43,89.43,89.37,89.38,6553.0,73.7794,73.7794,73.7299,73.7382,6553.0
2016-08-19 11:40:00,89.37,89.38,89.35,89.37,6644.0,73.7299,73.7382,73.7134,73.7299,6644.0
2016-08-19 11:45:00,89.38,89.48,89.37,89.48,6968.0,73.7382,73.8207,73.7299,73.8207,6968.0
2016-08-19 11:50:00,89.48,89.5,89.46,89.49,5120.0,73.8207,73.8372,73.8042,73.8289,5120.0
2016-08-19 11:55:00,89.48,89.52,89.46,89.51,5000.0,73.8207,73.8537,73.8042,73.8454,5000.0
2016-08-19 12:00:00,89.53,89.55,89.5,89.54,5508.0,73.8619,73.8784,73.8372,73.8702,5508.0
2016-08-19 12:05:00,89.55,89.55,89.52,89.52,8426.0,73.8784,73.8784,73.8537,73.8537,8426.0
2016-08-19 12:10:00,89.53,89.61,89.53,89.6,8555.0,73.8619,73.9279,73.8619,73.9197,8555.0
2016-08-19 12:15:00,89.61,89.64,89.49,89.5,7181.0,73.9279,73.9527,73.8289,73.8372,7181.0
2016-08-19 12:20:00,89.49,89.5,89.47,89.49,3118.0,73.8289,73.8372,73.8124,73.8289,3118.0
2016-08-19 12:25:00,89.5,89.53,89.49,89.52,4910.0,73.8372,73.8619,73.8289,73.8537,4910.0
2016-08-19 12:30:00,89.52,89.55,89.46,89.52,8465.0,73.8537,73.8784,73.8042,73.8537,8465.0
2016-08-19 12:35:00,89.51,89.51,89.46,89.47,4896.0,73.8454,73.8454,73.8042,73.8124,4896.0
2016-08-19 12:40:00,89.47,89.5,89.45,89.5,5976.0,73.8124,73.8372,73.7959,73.8372,5976.0
2016-08-19 12:45:00,89.5,89.5,89.43,89.44,9322.0,73.8372,73.8372,73.7794,73.7877,9322.0
2016-08-19 12:50:00,89.45,89.45,89.37,89.39,7374.0,73.7959,73.7959,73.7299,73.7464,7374.0
2016-08-19 12:55:00,89.39,89.43,89.37,89.43,10793.0,73.7464,73.7794,73.7299,73.7794,10793.0
2016-08-19 13:00:00,89.42,89.45,89.39,89.44,17851.0,73.7712,73.7959,73.7464,73.7877,17851.0
2016-08-19 13:05:00,89.44,89.47,89.43,89.46,5384.0,73.7877,73.8124,73.7794,73.8042,5384.0
2016-08-19 13:10:00,89.47,89.51,89.45,89.51,3430.0,73.8124,73.8454,73.7959,73.8454,3430.0
2016-08-19 13:15:00,89.52,89.53,89.45,89.47,3797.0,73.8537,73.8619,73.7959,73.8124,3797.0
2016-08-19 13:20:00,89.47,89.51,89.47,89.5,4875.0,73.8124,73.8454,73.8124,73.8372,4875.0
2016-08-19 13:25:00,89.48,89.97,89.48,89.66,53966.0,73.8207,74.2249,73.8207,73.9692,53966.0
2016-08-19 13:30:00,89.64,89.64,89.49,89.54,11041.0,73.9527,73.9527,73.8289,73.8702,11041.0
2016-08-19 13:35:00,89.54,89.58,89.52,89.58,3179.0,73.8702,73.9032,73.8537,73.9032,3179.0
2016-08-19 13:40:00,89.59,89.6,89.59,89.59,1174.0,73.9114,73.9197,73.9114,73.9114,1174.0
2016-08-19 13:45:00,89.6,89.67,89.58,89.63,7421.0,73.9197,73.9774,73.9032,73.9444,7421.0
2016-08-19 13:50:00,89.64,89.65,89.62,89.65,1161.0,73.9527,73.9609,73.9362,73.9609,1161.0
2016-08-19 13:55:00,89.65,89.65,89.62,89.62,6072.0,73.9609,73.9609,73.9362,73.9362,6072.0
2016-08-19 14:00:00,89.63,89.7,89.63,89.69,9855.0,73.9444,74.0021,73.9444,73.9939,9855.0
2016-08-19 14:05:00,89.69,89.69,89.63,89.64,10611.0,73.9939,73.9939,73.9444,73.9527,10611.0
2016-08-19 14:10:00,89.62,89.67,89.62,89.67,6581.0,73.9362,73.9774,73.9362,73.9774,6581.0
2016-08-19 14:15:00,89.68,89.7,89.67,89.69,6495.0,73.9856,74.0021,73.9774,73.9939,6495.0
2016-08-19 14:20:00,89.68,89.7,89.68,89.68,7545.0,73.9856,74.0021,73.9856,73.9856,7545.0
2016-08-19 14:25:00,89.69,89.7,89.67,89.69,8860.0,73.9939,74.0021,73.9774,73.9939,8860.0
2016-08-19 14:30:00,89.7,89.74,89.68,89.74,13115.0,74.0021,74.0351,73.9856,74.0351,13115.0
2016-08-19 14:35:00,89.74,89.77,89.73,89.76,5410.0,74.0351,74.0599,74.0269,74.0516,5410.0
2016-08-19 14:40:00,89.75,89.82,89.75,89.81,7317.0,74.0434,74.1011,74.0434,74.0929,7317.0
2016-08-19 14:45:00,89.81,89.83,89.8,89.81,8745.0,74.0929,74.1094,74.0846,74.0929,8745.0
2016-08-19 14:50:00,89.81,89.85,89.79,89.84,6838.0,74.0929,74.1259,74.0764,74.1176,6838.0
2016-08-19 14:55:00,89.84,89.86,89.78,89.81,11893.0,74.1176,74.1341,74.0681,74.0929,11893.0
2016-08-19 15:00:00,89.8,89.82,89.78,89.79,8252.0,74.0846,74.1011,74.0681,74.0764,8252.0
2016-08-19 15:05:00,89.8,89.81,89.78,89.8,6310.0,74.0846,74.0929,74.0681,74.0846,6310.0
2016-08-19 15:10:00,89.8,89.8,89.76,89.76,6944.0,74.0846,74.0846,74.0516,74.0516,6944.0
2016-08-19 15:15:00,89.76,89.86,89.76,89.86,21957.0,74.0516,74.1341,74.0516,74.1341,21957.0
2016-08-19 15:20:00,89.86,89.89,89.85,89.85,13444.0,74.1341,74.1589,74.1259,74.1259,13444.0
2016-08-19 15:25:00,89.84,89.89,89.84,89.89,7488.0,74.1176,74.1589,74.1176,74.1589,7488.0
2016-08-19 15:30:00,89.89,89.9,89.85,89.87,13052.0,74.1589,74.1671,74.1259,74.1424,13052.0
2016-08-19 15:35:00,89.86,89.86,89.79,89.83,9341.0,74.1341,74.1341,74.0764,74.1094,9341.0
2016-08-19 15:40:00,89.82,89.86,89.79,89.84,23875.0,74.1011,74.1341,74.0764,74.1176,23875.0
2016-08-19 15:45:00,89.83,89.89,89.82,89.88,22664.0,74.1094,74.1589,74.1011,74.1506,22664.0
2016-08-19 15:50:00,89.88,89.89,89.84,89.88,40128.0,74.1506,74.1589,74.1176,74.1506,40128.0
2016-08-19 15:55:00,89.88,89.9,89.84,89.85,50098.0,74.1506,74.1671,74.1176,74.1259,50098.0
2016-08-22 09:30:00,89.82,89.82,89.62,89.62,18668.0,74.1011,74.1011,73.9362,73.9362,18668.0
2016-08-22 09:35:00,89.69,89.76,89.57,89.73,8647.0,73.9939,74.0516,73.8949,74.0269,8647.0
2016-08-22 09:40:00,89.7,89.7,89.58,89.65,3422.0,74.0021,74.0021,73.9032,73.9609,3422.0
2016-08-22 09:45:00,89.66,89.69,89.57,89.57,7300.0,73.9692,73.9939,73.8949,73.8949,7300.0
2016-08-22 09:50:00,89.57,89.65,89.54,89.54,7248.0,73.8949,73.9609,73.8702,73.8702,7248.0
2016-08-22 09:55:00,89.54,89.61,89.54,89.6,6400.0,73.8702,73.9279,73.8702,73.9197,6400.0
2016-08-22 10:00:00,89.6,89.64,89.57,89.6,8634.0,73.9197,73.9527,73.8949,73.9197,8634.0
2016-08-22 10:05:00,89.63,89.65,89.57,89.6,6789.0,73.9444,73.9609,73.8949,73.9197,6789.0
2016-08-22 10:10:00,89.59,89.65,89.59,89.62,5600.0,73.9114,73.9609,73.9114,73.9362,5600.0
2016-08-22 10:15:00,89.65,89.86,89.64,89.85,7489.0,73.9609,74.1341,73.9527,74.1259,7489.0
2016-08-22 10:20:00,89.85,89.92,89.8,89.92,8500.0,74.1259,74.1836,74.0846,74.1836,8500.0
2016-08-22 10:25:00,89.93,89.95,89.89,89.89,23744.0,74.1919,74.2084,74.1589,74.1589,23744.0
2016-08-22 10:30:00,89.9,89.96,89.89,89.94,7609.0,74.1671,74.2166,74.1589,74.2001,7609.0
2016-08-22 10:35:00,89.94,89.94,89.87,89.87,6492.0,74.2001,74.2001,74.1424,74.1424,6492.0
2016-08-22 10:40:00,89.86,89.9,89.86,89.9,9699.0,74.1341,74.1671,74.1341,74.1671,9699.0
2016-08-22 10:45:00,89.9,89.91,89.84,89.85,8617.0,74.1671,74.1754,74.1176,74.1259,8617.0
2016-08-22 10:50:00,89.84,89.92,89.8,89.91,33330.0,74.1176,74.1836,74.0846,74.1754,33330.0
2016-08-22 10:55:00,89.89,89.92,89.86,89.87,11186.0,74.1589,74.1836,74.1341,74.1424,11186.0
2016-08-22 11:00:00,89.88,89.88,89.82,89.83,16882.0,74.1506,74.1506,74.1011,74.1094,16882.0
2016-08-22 11:05:00,89.83,89.86,89.82,89.82,9474.0,74.1094,74.1341,74.1011,74.1011,9474.0
2016-08-22 11:10:00,89.83,89.88,89.82,89.88,39133.0,74.1094,74.1506,74.1011,74.1506,39133.0
2016-08-22 11:15:00,89.88,89.91,89.83,89.83,7086.0,74.1506,74.1754,74.1094,74.1094,7086.0
2016-08-22 11:20:00,89.82,89.82,89.65,89.71,18602.0,74.1011,74.1011,73.9609,74.0104,18602.0
2016-08-22 11:25:00,89.7,89.7,89.55,89.55,23147.0,74.0021,74.0021,73.8784,73.8784,23147.0
2016-08-22 11:30:00,89.55,89.6,89.54,89.6,6202.0,73.8784,73.9197,73.8702,73.9197,6202.0
2016-08-22 11:35:00,89.59,89.68,89.59,89.68,7591.0,73.9114,73.9856,73.9114,73.9856,7591.0
2016-08-22 11:40:00,89.68,89.68,89.63,89.66,13917.0,73.9856,73.9856,73.9444,73.9692,13917.0
2016-08-22 11:45:00,89.67,89.73,89.65,89.72,3963.0,73.9774,74.0269,73.9609,74.0186,3963.0
2016-08-22 11:50:00,89.72,89.75,89.72,89.75,3136.0,74.0186,74.0434,74.0186,74.0434,3136.0
2016-08-22 11:55:00,89.77,89.78,89.73,89.73,5077.0,74.0599,74.0681,74.0269,74.0269,5077.0
2016-08-22 12:00:00,89.73,89.73,89.68,89.7,3400.0,74.0269,74.0269,73.9856,74.0021,3400.0
2016-08-22 12:05:00,89.72,89.73,89.71,89.72,2759.0,74.0186,74.0269,74.0104,74.0186,2759.0
2016-08-22 12:10:00,89.72,89.72,89.66,89.71,7112.0,74.0186,74.0186,73.9692,74.0104,7112.0
2016-08-22 12:15:00,89.72,89.75,89.71,89.72,4050.0,74.0186,74.0434,74.0104,74.0186,4050.0
2016-08-22 12:20:00,89.74,89.89,89.74,89.88,8846.0,74.0351,74.1589,74.0351,74.1506,8846.0
2016-08-22 12:25:00,89.91,90.02,89.91,89.99,12577.0,74.1754,74.2661,74.1754,74.2414,12577.0
2016-08-22 12:30:00,89.99,89.99,89.84,89.84,11551.0,74.2414,74.2414,74.1176,74.1176,11551.0
2016-08-22 12:35:00,89.83,89.84,89.82,89.83,2738.0,74.1094,74.1176,74.1011,74.1094,2738.0
2016-08-22 12:40:00,89.84,89.85,89.78,89.78,3085.0,74.1176,74.1259,74.0681,74.0681,3085.0
2016-08-22 12:45:00,89.77,89.82,89.75,89.8,4043.0,74.0599,74.1011,74.0434,74.0846,4043.0
2016-08-22 12:50:00,89.82,89.85,89.81,89.81,3422.0,74.1011,74.1259,74.0929,74.0929,3422.0
2016-08-22 12:55:00,89.8,89.82,89.77,89.79,6338.0,74.0846,74.1011,74.0599,74.0764,6338.0
2016-08-22 13:00:00,89.78,89.81,89.78,89.81,2404.0,74.0681,74.0929,74.0681,74.0929,2404.0
2016-08-22 13:05:00,89.79,89.82,89.77,89.81,2954.0,74.0764,74.1011,74.0599,74.0929,2954.0
2016-08-22 13:10:00,89.82,89.83,89.79,89.83,3252.0,74.1011,74.1094,74.0764,74.1094,3252.0
2016-08-22 13:15:00,89.85,89.85,89.79,89.79,3815.0,74.1259,74.1259,74.0764,74.0764,3815.0
2016-08-22 13:20:00,89.79,89.79,89.65,89.65,12204.0,74.0764,74.0764,73.9609,73.9609,12204.0
2016-08-22 13:25:00,89.65,89.66,89.6,89.66,9599.0,73.9609,73.9692,73.9197,73.9692,9599.0
2016-08-22 13:30:00,89.68,89.68,89.64,89.68,4102.0,73.9856,73.9856,73.9527,73.9856,4102.0
2016-08-22 13:35:00,89.68,89.74,89.67,89.74,10906.0,73.9856,74.0351,73.9774,74.0351,10906.0
2016-08-22 13:40:00,89.74,89.8,89.74,89.8,3109.0,74.0351,74.0846,74.0351,74.0846,3109.0
2016-08-22 13:45:00,89.8,89.9,89.8,89.9,6685.0,74.0846,74.1671,74.0846,74.1671,6685.0
2016-08-22 13:50:00,89.89,89.91,89.86,89.86,5937.0,74.1589,74.1754,74.1341,74.1341,5937.0
2016-08-22 13:55:00,89.87,89.92,89.87,89.88,6370.0,74.1424,74.1836,74.1424,74.1506,6370.0
2016-08-22 14:00:00,89.88,89.96,89.87,89.93,12780.0,74.1506,74.2166,74.1424,74.1919,12780.0
2016-08-22 14:05:00,89.94,89.94,89.9,89.93,3696.0,74.2001,74.2001,74.1671,74.1919,3696.0
2016-08-22 14:10:00,89.92,89.93,89.87,89.93,9795.0,74.1836,74.1919,74.1424,74.1919,9795.0
2016-08-22 14:15:00,89.93,89.93,89.87,89.89,5316.0,74.1919,74.1919,74.1424,74.1589,5316.0
2016-08-22 14:20:00,89.89,89.94,89.89,89.9,10918.0,74.1589,74.2001,74.1589,74.1671,10918.0
2016-08-22 14:25:00,89.88,89.92,89.79,89.8,8611.0,74.1506,74.1836,74.0764,74.0846,8611.0
2016-08-22 14:30:00,89.79,89.83,89.77,89.83,6644.0,74.0764,74.1094,74.0599,74.1094,6644.0
2016-08-22 14:35:00,89.83,89.84,89.78,89.82,5703.0,74.1094,74.1176,74.0681,74.1011,5703.0
2016-08-22 14:40:00,89.81,89.87,89.8,89.84,10191.0,74.0929,74.1424,74.0846,74.1176,10191.0
2016-08-22 14:45:00,89.84,89.87,89.81,89.86,6079.0,74.1176,74.1424,74.0929,74.1341,6079.0
2016-08-22 14:50:00,89.86,89.9,89.86,89.87,6030.0,74.1341,74.1671,74.1341,74.1424,6030.0
2016-08-22 14:55:00,89.87,89.89,89.84,89.85,8391.0,74.1424,74.1589,74.1176,74.1259,8391.0
2016-08-22 15:00:00,89.84,89.91,89.84,89.9,7139.0,74.1176,74.1754,74.1176,74.1671,7139.0
2016-08-22 15:05:00,89.91,89.94,89.88,89.93,7773.0,74.1754,74.2001,74.1506,74.1919,7773.0
2016-08-22 15:10:00,89.93,89.93,89.91,89.93,4007.0,74.1919,74.1919,74.1754,74.1919,4007.0
2016-08-22 15:15:00,89.93,89.94,89.89,89.91,6280.0,74.1919,74.2001,74.1589,74.1754,6280.0
2016-08-22 15:20:00,89.91,89.92,89.89,89.91,6800.0,74.1754,74.1836,74.1589,74.1754,6800.0
2016-08-22 15:25:00,89.91,89.96,89.9,89.92,6086.0,74.1754,74.2166,74.1671,74.1836,6086.0
2016-08-22 15:30:00,89.92,89.96,89.92,89.94,10700.0,74.1836,74.2166,74.1836,74.2001,10700.0
2016-08-22 15:35:00,89.94,89.94,89.89,89.93,9165.0,74.2001,74.2001,74.1589,74.1919,9165.0
2016-08-22 15:40:00,89.92,89.96,89.91,89.91,12761.0,74.1836,74.2166,74.1754,74.1754,12761.0
2016-08-22 15:45:00,89.92,89.96,89.91,89.94,12572.0,74.1836,74.2166,74.1754,74.2001,12572.0
2016-08-22 15:50:00,89.93,89.94,89.87,89.91,20854.0,74.1919,74.2001,74.1424,74.1754,20854.0
2016-08-22 15:55:00,89.91,89.95,89.88,89.91,37128.0,74.1754,74.2084,74.1506,74.1754,37128.0
2016-08-23 09:30:00,90.08,90.19,89.88,89.88,27272.0,74.3156,74.4064,74.1506,74.1506,27272.0
2016-08-23 09:35:00,89.94,90.18,89.91,90.09,19366.0,74.2001,74.3981,74.1754,74.3239,19366.0
2016-08-23 09:40:00,90.09,90.17,89.99,90.0,18400.0,74.3239,74.3899,74.2414,74.2496,18400.0
2016-08-23 09:45:00,89.98,90.01,89.87,89.91,45196.0,74.2331,74.2579,74.1424,74.1754,45196.0
2016-08-23 09:50:00,89.92,89.95,89.84,89.84,48323.0,74.1836,74.2084,74.1176,74.1176,48323.0
2016-08-23 09:55:00,89.84,89.93,89.84,89.92,32802.0,74.1176,74.1919,74.1176,74.1836,32802.0
2016-08-23 10:00:00,89.92,89.97,89.85,89.87,19894.0,74.1836,74.2249,74.1259,74.1424,19894.0
2016-08-23 10:05:00,89.86,89.87,89.82,89.84,9015.0,74.1341,74.1424,74.1011,74.1176,9015.0
2016-08-23 10:10:00,89.83,89.89,89.83,89.87,10339.0,74.1094,74.1589,74.1094,74.1424,10339.0
2016-08-23 10:15:00,89.87,89.94,89.87,89.88,6651.0,74.1424,74.2001,74.1424,74.1506,6651.0
2016-08-23 10:20:00,89.88,89.92,89.84,89.85,7812.0,74.1506,74.1836,74.1176,74.1259,7812.0
2016-08-23 10:25:00,89.86,89.91,89.86,89.86,8544.0,74.1341,74.1754,74.1341,74.1341,8544.0
2016-08-23 10:30:00,89.86,89.9,89.86,89.87,7179.0,74.1341,74.1671,74.1341,74.1424,7179.0
2016-08-23 10:35:00,89.86,89.86,89.78,89.86,9866.0,74.1341,74.1341,74.0681,74.1341,9866.0
2016-08-23 10:40:00,89.86,89.92,89.85,89.88,6679.0,74.1341,74.1836,74.1259,74.1506,6679.0
2016-08-23 10:45:00,89.9,89.97,89.9,89.97,7539.0,74.1671,74.2249,74.1671,74.2249,7539.0
2016-08-23 10:50:00,89.97,89.98,89.93,89.93,6102.0,74.2249,74.2331,74.1919,74.1919,6102.0
2016-08-23 10:55:00,89.93,89.93,89.86,89.9,5689.0,74.1919,74.1919,74.1341,74.1671,5689.0
2016-08-23 11:00:00,89.9,89.92,89.89,89.89,6319.0,74.1671,74.1836,74.1589,74.1589,6319.0
2016-08-23 11:05:00,89.89,89.9,89.84,89.87,8756.0,74.1589,74.1671,74.1176,74.1424,8756.0
2016-08-23 11:10:00,89.88,89.91,89.86,89.9,6360.0,74.1506,74.1754,74.1341,74.1671,6360.0
2016-08-23 11:15:00,89.89,89.91,89.87,89.9,9491.0,74.1589,74.1754,74.1424,74.1671,9491.0
2016-08-23 11:20:00,89.91,89.91,89.87,89.88,6009.0,74.1754,74.1754,74.1424,74.1506,6009.0
2016-08-23 11:25:00,89.88,89.9,89.84,89.87,8290.0,74.1506,74.1671,74.1176,74.1424,8290.0
2016-08-23 11:30:00,89.88,89.91,89.86,89.91,19419.0,74.1506,74.1754,74.1341,74.1754,19419.0
2016-08-23 11:35:00,89.91,89.95,89.9,89.94,4366.0,74.1754,74.2084,74.1671,74.2001,4366.0
2016-08-23 11:40:00,89.95,89.99,89.95,89.95,9102.0,74.2084,74.2414,74.2084,74.2084,9102.0
2016-08-23 11:45:00,89.97,89.99,89.95,89.99,6940.0,74.2249,74.2414,74.2084,74.2414,6940.0
2016-08-23 11:50:00,89.99,90.04,89.94,89.96,10842.0,74.2414,74.2826,74.2001,74.2166,10842.0
2016-08-23 11:55:00,89.97,89.98,89.95,89.97,5403.0,74.2249,74.2331,74.2084,74.2249,5403.0
2016-08-23 12:00:00,89.98,89.99,89.93,89.94,5428.0,74.2331,74.2414,74.1919,74.2001,5428.0
2016-08-23 12:05:00,89.93,89.95,89.9,89.9,4342.0,74.1919,74.2084,74.1671,74.1671,4342.0
2016-08-23 12:10:00,89.9,89.95,89.9,89.92,6103.0,74.1671,74.2084,74.1671,74.1836,6103.0
2016-08-23 12:15:00,89.91,89.96,89.89,89.94,6924.0,74.1754,74.2166,74.1589,74.2001,6924.0
2016-08-23 12:20:00,89.95,89.99,89.95,89.99,3068.0,74.2084,74.2414,74.2084,74.2414,3068.0
2016-08-23 12:25:00,89.99,90.0,89.97,89.97,3515.0,74.2414,74.2496,74.2249,74.2249,3515.0
2016-08-23 12:30:00,89.97,89.98,89.95,89.96,12423.0,74.2249,74.2331,74.2084,74.2166,12423.0
2016-08-23 12:35:00,89.97,90.0,89.94,89.99,6384.0,74.2249,74.2496,74.2001,74.2414,6384.0
2016-08-23 12:40:00,90.0,90.05,90.0,90.05,4400.0,74.2496,74.2909,74.2496,74.2909,4400.0
2016-08-23 12:45:00,90.06,90.11,90.05,90.07,15001.0,74.2991,74.3404,74.2909,74.3074,15001.0
2016-08-23 12:50:00,90.06,90.08,89.95,89.96,17170.0,74.2991,74.3156,74.2084,74.2166,17170.0
2016-08-23 12:55:00,89.95,89.99,89.94,89.99,4821.0,74.2084,74.2414,74.2001,74.2414,4821.0
2016-08-23 13:00:00,89.98,90.02,89.98,90.02,3453.0,74.2331,74.2661,74.2331,74.2661,3453.0
2016-08-23 13:05:00,90.01,90.03,89.99,90.0,6953.0,74.2579,74.2744,74.2414,74.2496,6953.0
2016-08-23 13:10:00,90.0,90.02,89.99,90.01,9006.0,74.2496,74.2661,74.2414,74.2579,9006.0
2016-08-23 13:15:00,90.01,90.08,90.01,90.08,5364.0,74.2579,74.3156,74.2579,74.3156,5364.0
2016-08-23 13:20:00,90.08,90.13,90.08,90.11,8554.0,74.3156,74.3569,74.3156,74.3404,8554.0
2016-08-23 13:25:00,90.11,90.15,90.11,90.14,8128.0,74.3404,74.3734,74.3404,74.3651,8128.0
2016-08-23 13:30:00,90.14,90.15,90.1,90.15,6346.0,74.3651,74.3734,74.3321,74.3734,6346.0
2016-08-23 13:35:00,90.14,90.14,90.08,90.08,4756.0,74.3651,74.3651,74.3156,74.3156,4756.0
2016-08-23 13:40:00,90.08,90.11,90.08,90.09,8931.0,74.3156,74.3404,74.3156,74.3239,8931.0
2016-08-23 13:45:00,90.09,90.11,90.07,90.11,6992.0,74.3239,74.3404,74.3074,74.3404,6992.0
2016-08-23 13:50:00,90.11,90.14,90.1,90.13,4800.0,74.3404,74.3651,74.3321,74.3569,4800.0
2016-08-23 13:55:00,90.12,90.12,90.09,90.09,5027.0,74.3486,74.3486,74.3239,74.3239,5027.0
2016-08-23 14:00:00,90.09,90.09,89.97,89.98,17601.0,74.3239,74.3239,74.2249,74.2331,17601.0
2016-08-23 14:05:00,89.99,90.02,89.98,90.0,9979.0,74.2414,74.2661,74.2331,74.2496,9979.0
2016-08-23 14:10:00,90.01,90.03,90.01,90.01,10018.0,74.2579,74.2744,74.2579,74.2579,10018.0
2016-08-23 14:15:00,90.01,90.02,90.0,90.02,5105.0,74.2579,74.2661,74.2496,74.2661,5105.0
2016-08-23 14:20:00,90.02,90.02,89.99,89.99,7688.0,74.2661,74.2661,74.2414,74.2414,7688.0
2016-08-23 14:25:00,90.0,90.07,89.99,90.06,18000.0,74.2496,74.3074,74.2414,74.2991,18000.0
2016-08-23 14:30:00,90.05,90.1,90.04,90.1,6022.0,74.2909,74.3321,74.2826,74.3321,6022.0
2016-08-23 14:35:00,90.1,90.12,90.09,90.09,6248.0,74.3321,74.3486,74.3239,74.3239,6248.0
2016-08-23 14:40:00,90.1,90.1,90.01,90.01,8667.0,74.3321,74.3321,74.2579,74.2579,8667.0
2016-08-23 14:45:00,90.0,90.03,89.99,90.03,6602.0,74.2496,74.2744,74.2414,74.2744,6602.0
2016-08-23 14:50:00,90.02,90.04,89.99,90.02,4798.0,74.2661,74.2826,74.2414,74.2661,4798.0
2016-08-23 14:55:00,90.03,90.04,90.0,90.03,7986.0,74.2744,74.2826,74.2496,74.2744,7986.0
2016-08-23 15:00:00,90.03,90.04,90.01,90.02,7168.0,74.2744,74.2826,74.2579,74.2661,7168.0
2016-08-23 15:05:00,90.02,90.02,90.01,90.01,13045.0,74.2661,74.2661,74.2579,74.2579,13045.0
2016-08-23 15:10:00,90.02,90.1,90.01,90.1,9084.0,74.2661,74.3321,74.2579,74.3321,9084.0
2016-08-23 15:15:00,90.09,90.09,90.05,90.06,7676.0,74.3239,74.3239,74.2909,74.2991,7676.0
2016-08-23 15:20:00,90.06,90.08,90.05,90.08,7381.0,74.2991,74.3156,74.2909,74.3156,7381.0
2016-08-23 15:25:00,90.07,90.07,90.04,90.04,9562.0,74.3074,74.3074,74.2826,74.2826,9562.0
2016-08-23 15:30:00,90.04,90.06,90.03,90.06,8732.0,74.2826,74.2991,74.2744,74.2991,8732.0
2016-08-23 15:35:00,90.06,90.06,90.0,90.02,14968.0,74.2991,74.2991,74.2496,74.2661,14968.0
2016-08-23 15:40:00,90.03,90.06,90.0,90.01,14924.0,74.2744,74.2991,74.2496,74.2579,14924.0
2016-08-23 15:45:00,89.99,90.01,89.97,89.99,16861.0,74.2414,74.2579,74.2249,74.2414,16861.0
2016-08-23 15:50:00,89.99,90.02,89.98,89.98,16923.0,74.2414,74.2661,74.2331,74.2331,16923.0
2016-08-23 15:55:00,89.98,90.06,89.96,89.98,61858.0,74.2331,74.2991,74.2166,74.2331,61858.0
2016-08-24 09:30:00,89.81,89.91,89.78,89.82,19680.0,74.0929,74.1754,74.0681,74.1011,19680.0
2016-08-24 09:35:00,89.82,89.91,89.8,89.83,5643.0,74.1011,74.1754,74.0846,74.1094,5643.0
2016-08-24 09:40:00,89.81,89.86,89.77,89.84,5352.0,74.0929,74.1341,74.0599,74.1176,5352.0
2016-08-24 09:45:00,89.85,89.88,89.8,89.81,4251.0,74.1259,74.1506,74.0846,74.0929,4251.0
2016-08-24 09:50:00,89.81,89.81,89.73,89.74,6189.0,74.0929,74.0929,74.0269,74.0351,6189.0
2016-08-24 09:55:00,89.75,89.81,89.75,89.81,3668.0,74.0434,74.0929,74.0434,74.0929,3668.0
2016-08-24 10:00:00,89.81,89.82,89.72,89.82,9860.0,74.0929,74.1011,74.0186,74.1011,9860.0
2016-08-24 10:05:00,89.82,89.84,89.73,89.78,7100.0,74.1011,74.1176,74.0269,74.0681,7100.0
2016-08-24 10:10:00,89.78,89.83,89.76,89.78,6128.0,74.0681,74.1094,74.0516,74.0681,6128.0
2016-08-24 10:15:00,89.78,89.78,89.7,89.77,5914.0,74.0681,74.0681,74.0021,74.0599,5914.0
2016-08-24 10:20:00,89.78,89.79,89.71,89.73,16330.0,74.0681,74.0764,74.0104,74.0269,16330.0
2016-08-24 10:25:00,89.73,89.81,89.7,89.81,4995.0,74.0269,74.0929,74.0021,74.0929,4995.0
2016-08-24 10:30:00,89.78,89.86,89.76,89.84,11262.0,74.0681,74.1341,74.0516,74.1176,11262.0
2016-08-24 10:35:00,89.83,89.84,89.79,89.8,4836.0,74.1094,74.1176,74.0764,74.0846,4836.0
2016-08-24 10:40:00,89.78,89.83,89.78,89.8,10916.0,74.0681,74.1094,74.0681,74.0846,10916.0
2016-08-24 10:45:00,89.79,89.79,89.67,89.7,7589.0,74.0764,74.0764,73.9774,74.0021,7589.0
2016-08-24 10:50:00,89.7,89.75,89.67,89.75,9928.0,74.0021,74.0434,73.9774,74.0434,9928.0
2016-08-24 10:55:00,89.74,89.78,89.74,89.76,4378.0,74.0351,74.0681,74.0351,74.0516,4378.0
2016-08-24 11:00:00,89.76,89.77,89.7,89.72,6120.0,74.0516,74.0599,74.0021,74.0186,6120.0
2016-08-24 11:05:00,89.71,89.72,89.68,89.69,6537.0,74.0104,74.0186,73.9856,73.9939,6537.0
2016-08-24 11:10:00,89.68,89.69,89.63,89.65,11156.0,73.9856,73.9939,73.9444,73.9609,11156.0
2016-08-24 11:15:00,89.64,89.65,89.61,89.63,4595.0,73.9527,73.9609,73.9279,73.9444,4595.0
2016-08-24 11:20:00,89.64,89.68,89.63,89.64,5783.0,73.9527,73.9856,73.9444,73.9527,5783.0
2016-08-24 11:25:00,89.63,89.68,89.61,89.65,6268.0,73.9444,73.9856,73.9279,73.9609,6268.0
2016-08-24 11:30:00,89.66,89.67,89.64,89.65,4294.0,73.9692,73.9774,73.9527,73.9609,4294.0
2016-08-24 11:35:00,89.64,89.66,89.63,89.63,14870.0,73.9527,73.9692,73.9444,73.9444,14870.0
2016-08-24 11:40:00,89.63,89.64,89.57,89.6,11767.0,73.9444,73.9527,73.8949,73.9197,11767.0
2016-08-24 11:45:00,89.6,89.62,89.57,89.59,3694.0,73.9197,73.9362,73.8949,73.9114,3694.0
2016-08-24 11:50:00,89.59,89.61,89.55,89.56,5525.0,73.9114,73.9279,73.8784,73.8867,5525.0
2016-08-24 11:55:00,89.54,89.6,89.54,89.59,14844.0,73.8702,73.9197,73.8702,73.9114,14844.0
2016-08-24 12:00:00,89.6,89.6,89.58,89.6,3199.0,73.9197,73.9197,73.9032,73.9197,3199.0
2016-08-24 12:05:00,89.6,89.71,89.59,89.71,4769.0,73.9197,74.0104,73.9114,74.0104,4769.0
2016-08-24 12:10:00,89.72,89.78,89.71,89.76,5202.0,74.0186,74.0681,74.0104,74.0516,5202.0
2016-08-24 12:15:00,89.76,89.77,89.69,89.71,4535.0,74.0516,74.0599,73.9939,74.0104,4535.0
2016-08-24 12:20:00,89.72,89.73,89.71,89.72,3181.0,74.0186,74.0269,74.0104,74.0186,3181.0
2016-08-24 12:25:00,89.73,89.74,89.71,89.71,4996.0,74.0269,74.0351,74.0104,74.0104,4996.0
2016-08-24 12:30:00,89.72,89.75,89.72,89.74,4830.0,74.0186,74.0434,74.0186,74.0351,4830.0
2016-08-24 12:35:00,89.74,89.77,89.73,89.77,7561.0,74.0351,74.0599,74.0269,74.0599,7561.0
2016-08-24 12:40:00,89.77,89.77,89.71,89.75,4860.0,74.0599,74.0599,74.0104,74.0434,4860.0
2016-08-24 12:45:00,89.75,89.78,89.72,89.73,2922.0,74.0434,74.0681,74.0186,74.0269,2922.0
2016-08-24 12:50:00,89.74,89.8,89.74,89.78,4096.0,74.0351,74.0846,74.0351,74.0681,4096.0
2016-08-24 12:55:00,89.78,89.8,89.74,89.74,2200.0,74.0681,74.0846,74.0351,74.0351,2200.0
2016-08-24 13:00:00,89.75,89.76,89.72,89.76,2502.0,74.0434,74.0516,74.0186,74.0516,2502.0
2016-08-24 13:05:00,89.76,89.78,89.75,89.77,9042.0,74.0516,74.0681,74.0434,74.0599,9042.0
2016-08-24 13:10:00,89.76,89.76,89.74,89.75,4100.0,74.0516,74.0516,74.0351,74.0434,4100.0
2016-08-24 13:15:00,89.77,89.79,89.72,89.74,5211.0,74.0599,74.0764,74.0186,74.0351,5211.0
2016-08-24 13:20:00,89.73,89.75,89.72,89.74,2400.0,74.0269,74.0434,74.0186,74.0351,2400.0
2016-08-24 13:25:00,89.74,89.77,89.74,89.74,3053.0,74.0351,74.0599,74.0351,74.0351,3053.0
2016-08-24 13:30:00,89.74,89.74,89.7,89.71,6470.0,74.0351,74.0351,74.0021,74.0104,6470.0
2016-08-24 13:35:00,89.71,89.75,89.7,89.72,4119.0,74.0104,74.0434,74.0021,74.0186,4119.0
2016-08-24 13:40:00,89.71,89.74,89.71,89.74,1586.0,74.0104,74.0351,74.0104,74.0351,1586.0
2016-08-24 13:45:00,89.74,89.79,89.74,89.77,4101.0,74.0351,74.0764,74.0351,74.0599,4101.0
2016-08-24 13:50:00,89.78,89.8,89.73,89.74,7359.0,74.0681,74.0846,74.0269,74.0351,7359.0
2016-08-24 13:55:00,89.73,89.75,89.73,89.74,3764.0,74.0269,74.0434,74.0269,74.0351,3764.0
2016-08-24 14:00:00,89.74,89.76,89.69,89.69,20320.0,74.0351,74.0516,73.9939,73.9939,20320.0
2016-08-24 14:05:00,89.69,89.69,89.65,89.69,13321.0,73.9939,73.9939,73.9609,73.9939,13321.0
2016-08-24 14:10:00,89.67,89.73,89.66,89.73,8950.0,73.9774,74.0269,73.9692,74.0269,8950.0
2016-08-24 14:15:00,89.72,89.75,89.71,89.75,7616.0,74.0186,74.0434,74.0104,74.0434,7616.0
2016-08-24 14:20:00,89.75,89.76,89.71,89.73,10915.0,74.0434,74.0516,74.0104,74.0269,10915.0
2016-08-24 14:25:00,89.72,89.76,89.71,89.75,11495.0,74.0186,74.0516,74.0104,74.0434,11495.0
2016-08-24 14:30:00,89.76,89.76,89.71,89.76,3897.0,74.0516,74.0516,74.0104,74.0516,3897.0
2016-08-24 14:35:00,89.74,89.78,89.74,89.78,6167.0,74.0351,74.0681,74.0351,74.0681,6167.0
2016-08-24 14:40:00,89.78,89.82,89.78,89.81,12668.0,74.0681,74.1011,74.0681,74.0929,12668.0
2016-08-24 14:45:00,89.81,89.83,89.79,89.8,7284.0,74.0929,74.1094,74.0764,74.0846,7284.0
2016-08-24 14:50:00,89.79,89.85,89.79,89.84,22117.0,74.0764,74.1259,74.0764,74.1176,22117.0
2016-08-24 14:55:00,89.85,89.89,89.85,89.88,15946.0,74.1259,74.1589,74.1259,74.1506,15946.0
2016-08-24 15:00:00,89.87,89.87,89.81,89.84,23212.0,74.1424,74.1424,74.0929,74.1176,23212.0
2016-08-24 15:05:00,89.86,89.86,89.73,89.73,11548.0,74.1341,74.1341,74.0269,74.0269,11548.0
2016-08-24 15:10:00,89.73,89.77,89.7,89.71,10654.0,74.0269,74.0599,74.0021,74.0104,10654.0
2016-08-24 15:15:00,89.72,89.76,89.71,89.73,12908.0,74.0186,74.0516,74.0104,74.0269,12908.0
2016-08-24 15:20:00,89.72,89.73,89.68,89.7,22795.0,74.0186,74.0269,73.9856,74.0021,22795.0
2016-08-24 15:25:00,89.7,89.73,89.69,89.71,10527.0,74.0021,74.0269,73.9939,74.0104,10527.0
2016-08-24 15:30:00,89.71,89.76,89.71,89.75,9244.0,74.0104,74.0516,74.0104,74.0434,9244.0
2016-08-24 15:35:00,89.74,89.76,89.64,89.64,22267.0,74.0351,74.0516,73.9527,73.9527,22267.0
2016-08-24 15:40:00,89.65,89.72,89.61,89.62,19827.0,73.9609,74.0186,73.9279,73.9362,19827.0
2016-08-24 15:45:00,89.62,89.64,89.57,89.6,26623.0,73.9362,73.9527,73.8949,73.9197,26623.0
2016-08-24 15:50:00,89.6,89.64,89.56,89.63,60421.0,73.9197,73.9527,73.8867,73.9444,60421.0
2016-08-24 15:55:00,89.64,89.71,89.59,89.69,91983.0,73.9527,74.0104,73.9114,73.9939,91983.0
2016-08-25 09:30:00,89.72,89.72,89.3,89.3,21050.0,74.0186,74.0186,73.6722,73.6722,21050.0
2016-08-25 09:35:00,89.3,89.5,89.3,89.45,7674.0,73.6722,73.8372,73.6722,73.7959,7674.0
2016-08-25 09:40:00,89.45,89.53,89.39,89.53,4050.0,73.7959,73.8619,73.7464,73.8619,4050.0
2016-08-25 09:45:00,89.57,89.59,89.47,89.5,6294.0,73.8949,73.9114,73.8124,73.8372,6294.0
2016-08-25 09:50:00,89.5,89.58,89.44,89.58,13549.0,73.8372,73.9032,73.7877,73.9032,13549.0
2016-08-25 09:55:00,89.57,89.73,89.57,89.69,24040.0,73.8949,74.0269,73.8949,73.9939,24040.0
2016-08-25 10:00:00,89.68,89.77,89.61,89.77,11365.0,73.9856,74.0599,73.9279,74.0599,11365.0
2016-08-25 10:05:00,89.75,89.81,89.73,89.76,18418.0,74.0434,74.0929,74.0269,74.0516,18418.0
2016-08-25 10:10:00,89.75,89.98,89.75,89.94,17998.0,74.0434,74.2331,74.0434,74.2001,17998.0
2016-08-25 10:15:00,89.92,89.92,89.76,89.86,29574.0,74.1836,74.1836,74.0516,74.1341,29574.0
2016-08-25 10:20:00,89.86,89.94,89.84,89.9,23207.0,74.1341,74.2001,74.1176,74.1671,23207.0
2016-08-25 10:25:00,89.89,89.9,89.79,89.8,10885.0,74.1589,74.1671,74.0764,74.0846,10885.0
2016-08-25 10:30:00,89.8,89.91,89.79,89.86,13453.0,74.0846,74.1754,74.0764,74.1341,13453.0
2016-08-25 10:35:00,89.85,89.91,89.85,89.88,8912.0,74.1259,74.1754,74.1259,74.1506,8912.0
2016-08-25 10:40:00,89.89,89.94,89.86,89.9,14266.0,74.1589,74.2001,74.1341,74.1671,14266.0
2016-08-25 10:45:00,89.9,89.9,89.81,89.86,5448.0,74.1671,74.1671,74.0929,74.1341,5448.0
2016-08-25 10:50:00,89.86,89.89,89.78,89.78,9524.0,74.1341,74.1589,74.0681,74.0681,9524.0
2016-08-25 10:55:00,89.77,89.84,89.77,89.78,9511.0,74.0599,74.1176,74.0599,74.0681,9511.0
2016-08-25 11:00:00,89.79,89.9,89.79,89.85,14603.0,74.0764,74.1671,74.0764,74.1259,14603.0
2016-08-25 11:05:00,89.85,89.85,89.8,89.84,8976.0,74.1259,74.1259,74.0846,74.1176,8976.0
2016-08-25 11:10:00,89.83,89.84,89.79,89.8,7814.0,74.1094,74.1176,74.0764,74.0846,7814.0
2016-08-25 11:15:00,89.8,89.86,89.79,89.82,9111.0,74.0846,74.1341,74.0764,74.1011,9111.0
2016-08-25 11:20:00,89.84,89.84,89.79,89.79,5792.0,74.1176,74.1176,74.0764,74.0764,5792.0
2016-08-25 11:25:00,89.79,89.79,89.75,89.76,6103.0,74.0764,74.0764,74.0434,74.0516,6103.0
2016-08-25 11:30:00,89.77,89.8,89.73,89.73,7300.0,74.0599,74.0846,74.0269,74.0269,7300.0
2016-08-25 11:35:00,89.73,89.77,89.73,89.76,8630.0,74.0269,74.0599,74.0269,74.0516,8630.0
2016-08-25 11:40:00,89.76,89.79,89.74,89.75,8803.0,74.0516,74.0764,74.0351,74.0434,8803.0
2016-08-25 11:45:00,89.75,89.77,89.72,89.75,9515.0,74.0434,74.0599,74.0186,74.0434,9515.0
2016-08-25 11:50:00,89.74,89.75,89.66,89.68,8559.0,74.0351,74.0434,73.9692,73.9856,8559.0
2016-08-25 11:55:00,89.68,89.68,89.61,89.68,7955.0,73.9856,73.9856,73.9279,73.9856,7955.0
2016-08-25 12:00:00,89.68,89.71,89.66,89.69,9091.0,73.9856,74.0104,73.9692,73.9939,9091.0
2016-08-25 12:05:00,89.7,89.77,89.69,89.77,15732.0,74.0021,74.0599,73.9939,74.0599,15732.0
2016-08-25 12:10:00,89.78,89.79,89.75,89.76,4018.0,74.0681,74.0764,74.0434,74.0516,4018.0
2016-08-25 12:15:00,89.75,89.81,89.74,89.79,6140.0,74.0434,74.0929,74.0351,74.0764,6140.0
2016-08-25 12:20:00,89.79,89.8,89.76,89.8,5625.0,74.0764,74.0846,74.0516,74.0846,5625.0
2016-08-25 12:25:00,89.79,89.8,89.75,89.75,7057.0,74.0764,74.0846,74.0434,74.0434,7057.0
2016-08-25 12:30:00,89.76,89.83,89.76,89.82,8747.0,74.0516,74.1094,74.0516,74.1011,8747.0
2016-08-25 12:35:00,89.82,89.87,89.81,89.87,6624.0,74.1011,74.1424,74.0929,74.1424,6624.0
2016-08-25 12:40:00,89.88,89.9,89.8,89.81,18623.0,74.1506,74.1671,74.0846,74.0929,18623.0
2016-08-25 12:45:00,89.81,89.85,89.8,89.85,4673.0,74.0929,74.1259,74.0846,74.1259,4673.0
2016-08-25 12:50:00,89.84,89.9,89.83,89.88,5959.0,74.1176,74.1671,74.1094,74.1506,5959.0
2016-08-25 12:55:00,89.86,89.86,89.81,89.82,5629.0,74.1341,74.1341,74.0929,74.1011,5629.0
2016-08-25 13:00:00,89.83,89.85,89.82,89.83,3050.0,74.1094,74.1259,74.1011,74.1094,3050.0
2016-08-25 13:05:00,89.83,89.84,89.71,89.72,16465.0,74.1094,74.1176,74.0104,74.0186,16465.0
2016-08-25 13:10:00,89.7,89.72,89.68,89.68,9254.0,74.0021,74.0186,73.9856,73.9856,9254.0
2016-08-25 13:15:00,89.69,89.71,89.67,89.68,1728.0,73.9939,74.0104,73.9774,73.9856,1728.0
2016-08-25 13:20:00,89.68,89.74,89.67,89.73,3264.0,73.9856,74.0351,73.9774,74.0269,3264.0
2016-08-25 13:25:00,89.72,89.76,89.72,89.76,5356.0,74.0186,74.0516,74.0186,74.0516,5356.0
2016-08-25 13:30:00,89.77,89.78,89.7,89.7,12452.0,74.0599,74.0681,74.0021,74.0021,12452.0
2016-08-25 13:35:00,89.69,89.7,89.56,89.56,8965.0,73.9939,74.0021,73.8867,73.8867,8965.0
2016-08-25 13:40:00,89.56,89.57,89.51,89.55,12331.0,73.8867,73.8949,73.8454,73.8784,12331.0
2016-08-25 13:45:00,89.55,89.57,89.53,89.53,10040.0,73.8784,73.8949,73.8619,73.8619,10040.0
2016-08-25 13:50:00,89.53,89.63,89.51,89.59,7601.0,73.8619,73.9444,73.8454,73.9114,7601.0
2016-08-25 13:55:00,89.6,89.66,89.58,89.64,4720.0,73.9197,73.9692,73.9032,73.9527,4720.0
2016-08-25 14:00:00,89.63,89.73,89.63,89.72,8025.0,73.9444,74.0269,73.9444,74.0186,8025.0
2016-08-25 14:05:00,89.7,89.71,89.61,89.64,5858.0,74.0021,74.0104,73.9279,73.9527,5858.0
2016-08-25 14:10:00,89.64,89.72,89.64,89.72,7830.0,73.9527,74.0186,73.9527,74.0186,7830.0
2016-08-25 14:15:00,89.72,89.77,89.69,89.72,7890.0,74.0186,74.0599,73.9939,74.0186,7890.0
2016-08-25 14:20:00,89.73,89.74,89.65,89.69,9899.0,74.0269,74.0351,73.9609,73.9939,9899.0
2016-08-25 14:25:00,89.71,89.75,89.68,89.73,6173.0,74.0104,74.0434,73.9856,74.0269,6173.0
2016-08-25 14:30:00,89.73,89.77,89.71,89.73,12461.0,74.0269,74.0599,74.0104,74.0269,12461.0
2016-08-25 14:35:00,89.72,89.74,89.71,89.72,5088.0,74.0186,74.0351,74.0104,74.0186,5088.0
2016-08-25 14:40:00,89.72,89.79,89.71,89.78,10214.0,74.0186,74.0764,74.0104,74.0681,10214.0
2016-08-25 14:45:00,89.77,89.78,89.71,89.75,5347.0,74.0599,74.0681,74.0104,74.0434,5347.0
2016-08-25 14:50:00,89.75,89.75,89.71,89.73,10644.0,74.0434,74.0434,74.0104,74.0269,10644.0
2016-08-25 14:55:00,89.73,89.73,89.7,89.72,6833.0,74.0269,74.0269,74.0021,74.0186,6833.0
2016-08-25 15:00:00,89.71,89.73,89.67,89.72,8132.0,74.0104,74.0269,73.9774,74.0186,8132.0
2016-08-25 15:05:00,89.71,89.77,89.69,89.74,7892.0,74.0104,74.0599,73.9939,74.0351,7892.0
2016-08-25 15:10:00,89.75,89.76,89.72,89.75,8716.0,74.0434,74.0516,74.0186,74.0434,8716.0
2016-08-25 15:15:00,89.76,89.77,89.72,89.77,4925.0,74.0516,74.0599,74.0186,74.0599,4925.0
2016-08-25 15:20:00,89.77,89.8,89.75,89.8,5277.0,74.0599,74.0846,74.0434,74.0846,5277.0
2016-08-25 15:25:00,89.81,89.82,89.77,89.77,7386.0,74.0929,74.1011,74.0599,74.0599,7386.0
2016-08-25 15:30:00,89.76,89.8,89.73,89.77,11129.0,74.0516,74.0846,74.0269,74.0599,11129.0
2016-08-25 15:35:00,89.77,89.8,89.76,89.77,11700.0,74.0599,74.0846,74.0516,74.0599,11700.0
2016-08-25 15:40:00,89.77,89.78,89.73,89.74,9877.0,74.0599,74.0681,74.0269,74.0351,9877.0
2016-08-25 15:45:00,89.74,89.77,89.7,89.75,13417.0,74.0351,74.0599,74.0021,74.0434,13417.0
2016-08-25 15:50:00,89.75,89.76,89.71,89.75,19027.0,74.0434,74.0516,74.0104,74.0434,19027.0
2016-08-25 15:55:00,89.75,89.78,89.68,89.76,44450.0,74.0434,74.0681,73.9856,74.0516,44450.0
2016-08-26 09:30:00,89.96,90.12,89.47,90.12,22751.0,74.2166,74.3486,73.8124,74.3486,22751.0
2016-08-26 09:35:00,90.05,90.48,89.95,90.0,77828.0,74.2909,74.6456,74.2084,74.2496,77828.0
2016-08-26 09:40:00,90.02,90.1,89.95,90.0,76772.0,74.2661,74.3321,74.2084,74.2496,76772.0
2016-08-26 09:45:00,90.04,90.19,90.03,90.16,15157.0,74.2826,74.4064,74.2744,74.3816,15157.0
2016-08-26 09:50:00,90.15,90.23,90.14,90.23,18660.0,74.3734,74.4394,74.3651,74.4394,18660.0
2016-08-26 09:55:00,90.26,90.38,90.25,90.26,14543.0,74.4641,74.5631,74.4559,74.4641,14543.0
2016-08-26 10:00:00,90.27,90.36,89.91,90.36,15046.0,74.4724,74.5466,74.1754,74.5466,15046.0
2016-08-26 10:05:00,90.36,90.36,89.99,90.18,7296.0,74.5466,74.5466,74.2414,74.3981,7296.0
2016-08-26 10:10:00,90.19,90.3,90.13,90.3,6387.0,74.4064,74.4971,74.3569,74.4971,6387.0
2016-08-26 10:15:00,90.31,90.57,90.31,90.47,20141.0,74.5054,74.7199,74.5054,74.6374,20141.0
2016-08-26 10:20:00,90.49,90.58,90.46,90.47,13131.0,74.6539,74.7281,74.6291,74.6374,13131.0
2016-08-26 10:25:00,90.49,90.55,90.46,90.51,14588.0,74.6539,74.7034,74.6291,74.6704,14588.0
2016-08-26 10:30:00,90.54,90.56,90.45,90.45,14372.0,74.6951,74.7116,74.6209,74.6209,14372.0
2016-08-26 10:35:00,90.45,90.5,90.41,90.49,10014.0,74.6209,74.6621,74.5879,74.6539,10014.0
2016-08-26 10:40:00,90.5,90.5,90.44,90.45,11261.0,74.6621,74.6621,74.6126,74.6209,11261.0
2016-08-26 10:45:00,90.45,90.51,90.45,90.51,10037.0,74.6209,74.6704,74.6209,74.6704,10037.0
2016-08-26 10:50:00,90.5,90.51,90.44,90.5,4872.0,74.6621,74.6704,74.6126,74.6621,4872.0
2016-08-26 10:55:00,90.51,90.6,90.49,90.5,9710.0,74.6704,74.7446,74.6539,74.6621,9710.0
2016-08-26 11:00:00,90.5,90.5,90.33,90.34,10015.0,74.6621,74.6621,74.5219,74.5301,10015.0
2016-08-26 11:05:00,90.36,90.46,90.36,90.42,7903.0,74.5466,74.6291,74.5466,74.5961,7903.0
2016-08-26 11:10:00,90.41,90.48,90.37,90.48,5142.0,74.5879,74.6456,74.5549,74.6456,5142.0
2016-08-26 11:15:00,90.47,90.5,90.44,90.45,6500.0,74.6374,74.6621,74.6126,74.6209,6500.0
2016-08-26 11:20:00,90.45,90.53,90.45,90.52,6659.0,74.6209,74.6869,74.6209,74.6786,6659.0
2016-08-26 11:25:00,90.52,90.59,90.52,90.58,3623.0,74.6786,74.7364,74.6786,74.7281,3623.0
2016-08-26 11:30:00,90.58,90.6,90.47,90.47,9573.0,74.7281,74.7446,74.6374,74.6374,9573.0
2016-08-26 11:35:00,90.46,90.46,90.32,90.33,9835.0,74.6291,74.6291,74.5136,74.5219,9835.0
2016-08-26 11:40:00,90.33,90.33,90.16,90.24,11979.0,74.5219,74.5219,74.3816,74.4476,11979.0
2016-08-26 11:45:00,90.25,90.26,90.19,90.25,9634.0,74.4559,74.4641,74.4064,74.4559,9634.0
2016-08-26 11:50:00,90.24,90.24,89.95,90.03,16121.0,74.4476,74.4476,74.2084,74.2744,16121.0
2016-08-26 11:55:00,90.05,90.09,89.98,90.01,13251.0,74.2909,74.3239,74.2331,74.2579,13251.0
2016-08-26 12:00:00,89.98,90.0,89.81,89.88,23279.0,74.2331,74.2496,74.0929,74.1506,23279.0
2016-08-26 12:05:00,89.85,89.88,89.62,89.71,9965.0,74.1259,74.1506,73.9362,74.0104,9965.0
2016-08-26 12:10:00,89.69,89.7,89.59,89.68,8574.0,73.9939,74.0021,73.9114,73.9856,8574.0
2016-08-26 12:15:00,89.67,89.69,89.58,89.64,6027.0,73.9774,73.9939,73.9032,73.9527,6027.0
2016-08-26 12:20:00,89.64,89.64,89.53,89.57,13625.0,73.9527,73.9527,73.8619,73.8949,13625.0
2016-08-26 12:25:00,89.58,89.58,89.49,89.55,20045.0,73.9032,73.9032,73.8289,73.8784,20045.0
2016-08-26 12:30:00,89.51,89.54,89.44,89.54,10526.0,73.8454,73.8702,73.7877,73.8702,10526.0
2016-08-26 12:35:00,89.54,89.59,89.53,89.57,4450.0,73.8702,73.9114,73.8619,73.8949,4450.0
2016-08-26 12:40:00,89.56,89.68,89.56,89.68,5861.0,73.8867,73.9856,73.8867,73.9856,5861.0
2016-08-26 12:45:00,89.67,89.71,89.66,89.71,4479.0,73.9774,74.0104,73.9692,74.0104,4479.0
2016-08-26 12:50:00,89.72,89.72,89.65,89.67,6214.0,74.0186,74.0186,73.9609,73.9774,6214.0
2016-08-26 12:55:00,89.65,89.69,89.65,89.66,3943.0,73.9609,73.9939,73.9609,73.9692,3943.0
2016-08-26 13:00:00,89.67,89.75,89.67,89.7,12887.0,73.9774,74.0434,73.9774,74.0021,12887.0
2016-08-26 13:05:00,89.69,89.72,89.65,89.72,8646.0,73.9939,74.0186,73.9609,74.0186,8646.0
2016-08-26 13:10:00,89.71,89.76,89.67,89.67,8145.0,74.0104,74.0516,73.9774,73.9774,8145.0
2016-08-26 13:15:00,89.68,89.69,89.63,89.64,2311.0,73.9856,73.9939,73.9444,73.9527,2311.0
2016-08-26 13:20:00,89.63,89.64,89.6,89.63,3772.0,73.9444,73.9527,73.9197,73.9444,3772.0
2016-08-26 13:25:00,89.65,89.69,89.65,89.69,6498.0,73.9609,73.9939,73.9609,73.9939,6498.0
2016-08-26 13:30:00,89.69,89.74,89.68,89.69,8613.0,73.9939,74.0351,73.9856,73.9939,8613.0
2016-08-26 13:35:00,89.68,89.68,89.61,89.63,3352.0,73.9856,73.9856,73.9279,73.9444,3352.0
2016-08-26 13:40:00,89.63,89.68,89.63,89.64,10200.0,73.9444,73.9856,73.9444,73.9527,10200.0
2016-08-26 13:45:00,89.66,89.66,89.58,89.59,7567.0,73.9692,73.9692,73.9032,73.9114,7567.0
2016-08-26 13:50:00,89.59,89.61,89.5,89.5,21527.0,73.9114,73.9279,73.8372,73.8372,21527.0
2016-08-26 13:55:00,89.49,89.49,89.4,89.47,51248.0,73.8289,73.8289,73.7547,73.8124,51248.0
2016-08-26 14:00:00,89.46,89.5,89.45,89.48,7878.0,73.8042,73.8372,73.7959,73.8207,7878.0
2016-08-26 14:05:00,89.49,89.57,89.47,89.54,33900.0,73.8289,73.8949,73.8124,73.8702,33900.0
2016-08-26 14:10:00,89.55,89.57,89.49,89.5,42381.0,73.8784,73.8949,73.8289,73.8372,42381.0
2016-08-26 14:15:00,89.5,89.5,89.34,89.4,14335.0,73.8372,73.8372,73.7052,73.7547,14335.0
2016-08-26 14:20:00,89.4,89.42,89.32,89.37,10477.0,73.7547,73.7712,73.6887,73.7299,10477.0
2016-08-26 14:25:00,89.39,89.41,89.32,89.41,9900.0,73.7464,73.7629,73.6887,73.7629,9900.0
2016-08-26 14:30:00,89.42,89.48,89.38,89.47,4995.0,73.7712,73.8207,73.7382,73.8124,4995.0
2016-08-26 14:35:00,89.47,89.57,89.45,89.57,8040.0,73.8124,73.8949,73.7959,73.8949,8040.0
2016-08-26 14:40:00,89.57,89.61,89.54,89.56,6687.0,73.8949,73.9279,73.8702,73.8867,6687.0
2016-08-26 14:45:00,89.57,89.57,89.5,89.52,7930.0,73.8949,73.8949,73.8372,73.8537,7930.0
2016-08-26 14:50:00,89.53,89.53,89.46,89.52,6594.0,73.8619,73.8619,73.8042,73.8537,6594.0
2016-08-26 14:55:00,89.52,89.61,89.52,89.61,6026.0,73.8537,73.9279,73.8537,73.9279,6026.0
2016-08-26 15:00:00,89.62,89.65,89.56,89.56,7210.0,73.9362,73.9609,73.8867,73.8867,7210.0
2016-08-26 15:05:00,89.56,89.63,89.55,89.61,6138.0,73.8867,73.9444,73.8784,73.9279,6138.0
2016-08-26 15:10:00,89.63,89.65,89.59,89.64,5440.0,73.9444,73.9609,73.9114,73.9527,5440.0
2016-08-26 15:15:00,89.65,89.71,89.64,89.66,9502.0,73.9609,74.0104,73.9527,73.9692,9502.0
2016-08-26 15:20:00,89.66,89.7,89.63,89.7,9128.0,73.9692,74.0021,73.9444,74.0021,9128.0
2016-08-26 15:25:00,89.69,89.87,89.69,89.83,22054.0,73.9939,74.1424,73.9939,74.1094,22054.0
2016-08-26 15:30:00,89.84,89.97,89.84,89.89,11908.0,74.1176,74.2249,74.1176,74.1589,11908.0
2016-08-26 15:35:00,89.9,89.91,89.79,89.85,26716.0,74.1671,74.1754,74.0764,74.1259,26716.0
2016-08-26 15:40:00,89.86,89.9,89.81,89.83,14139.0,74.1341,74.1671,74.0929,74.1094,14139.0
2016-08-26 15:45:00,89.83,89.9,89.78,89.87,13241.0,74.1094,74.1671,74.0681,74.1424,13241.0
2016-08-26 15:50:00,89.86,89.9,89.77,89.77,17306.0,74.1341,74.1671,74.0599,74.0599,17306.0
2016-08-26 15:55:00,89.77,89.85,89.77,89.79,45059.0,74.0599,74.1259,74.0599,74.0764,45059.0
2016-08-29 09:30:00,89.84,89.98,89.71,89.85,24966.0,74.1176,74.2331,74.0104,74.1259,24966.0
2016-08-29 09:35:00,89.95,90.21,89.93,90.21,6272.0,74.2084,74.4229,74.1919,74.4229,6272.0
2016-08-29 09:40:00,90.23,90.23,90.01,90.01,12524.0,74.4394,74.4394,74.2579,74.2579,12524.0
2016-08-29 09:45:00,89.99,90.18,89.99,90.09,7505.0,74.2414,74.3981,74.2414,74.3239,7505.0
2016-08-29 09:50:00,90.1,90.16,90.06,90.16,15595.0,74.3321,74.3816,74.2991,74.3816,15595.0
2016-08-29 09:55:00,90.18,90.2,90.08,90.12,6230.0,74.3981,74.4146,74.3156,74.3486,6230.0
2016-08-29 10:00:00,90.13,90.19,90.07,90.18,61515.0,74.3569,74.4064,74.3074,74.3981,61515.0
2016-08-29 10:05:00,90.17,90.2,90.11,90.16,9756.0,74.3899,74.4146,74.3404,74.3816,9756.0
2016-08-29 10:10:00,90.16,90.3,90.16,90.26,6600.0,74.3816,74.4971,74.3816,74.4641,6600.0
2016-08-29 10:15:00,90.26,90.27,90.21,90.22,5747.0,74.4641,74.4724,74.4229,74.4311,5747.0
2016-08-29 10:20:00,90.23,90.23,90.18,90.2,6397.0,74.4394,74.4394,74.3981,74.4146,6397.0
2016-08-29 10:25:00,90.2,90.23,90.12,90.12,8423.0,74.4146,74.4394,74.3486,74.3486,8423.0
2016-08-29 10:30:00,90.11,90.18,90.04,90.1,26531.0,74.3404,74.3981,74.2826,74.3321,26531.0
2016-08-29 10:35:00,90.1,90.12,90.03,90.09,6781.0,74.3321,74.3486,74.2744,74.3239,6781.0
2016-08-29 10:40:00,90.09,90.13,90.03,90.04,23871.0,74.3239,74.3569,74.2744,74.2826,23871.0
2016-08-29 10:45:00,90.05,90.14,90.05,90.14,6355.0,74.2909,74.3651,74.2909,74.3651,6355.0
2016-08-29 10:50:00,90.14,90.18,90.13,90.13,4021.0,74.3651,74.3981,74.3569,74.3569,4021.0
2016-08-29 10:55:00,90.13,90.15,90.1,90.1,7198.0,74.3569,74.3734,74.3321,74.3321,7198.0
2016-08-29 11:00:00,90.1,90.13,90.03,90.03,13434.0,74.3321,74.3569,74.2744,74.2744,13434.0
2016-08-29 11:05:00,90.04,90.07,89.97,89.99,21593.0,74.2826,74.3074,74.2249,74.2414,21593.0
2016-08-29 11:10:00,89.99,90.0,89.97,89.97,10695.0,74.2414,74.2496,74.2249,74.2249,10695.0
2016-08-29 11:15:00,89.97,89.99,89.9,89.9,8513.0,74.2249,74.2414,74.1671,74.1671,8513.0
2016-08-29 11:20:00,89.9,89.92,89.87,89.92,7500.0,74.1671,74.1836,74.1424,74.1836,7500.0
2016-08-29 11:25:00,89.91,89.91,89.85,89.85,5581.0,74.1754,74.1754,74.1259,74.1259,5581.0
2016-08-29 11:30:00,89.85,89.91,89.84,89.86,16338.0,74.1259,74.1754,74.1176,74.1341,16338.0
2016-08-29 11:35:00,89.86,89.9,89.85,89.87,12579.0,74.1341,74.1671,74.1259,74.1424,12579.0
2016-08-29 11:40:00,89.86,89.91,89.84,89.85,8822.0,74.1341,74.1754,74.1176,74.1259,8822.0
2016-08-29 11:45:00,89.85,89.89,89.85,89.88,13085.0,74.1259,74.1589,74.1259,74.1506,13085.0
2016-08-29 11:50:00,89.88,89.94,89.88,89.93,5660.0,74.1506,74.2001,74.1506,74.1919,5660.0
2016-08-29 11:55:00,89.93,89.96,89.93,89.96,5845.0,74.1919,74.2166,74.1919,74.2166,5845.0
2016-08-29 12:00:00,89.96,89.96,89.89,89.89,4455.0,74.2166,74.2166,74.1589,74.1589,4455.0
2016-08-29 12:05:00,89.9,89.93,89.88,89.9,6300.0,74.1671,74.1919,74.1506,74.1671,6300.0
2016-08-29 12:10:00,89.9,89.94,89.9,89.91,4172.0,74.1671,74.2001,74.1671,74.1754,4172.0
2016-08-29 12:15:00,89.92,89.92,89.82,89.82,7741.0,74.1836,74.1836,74.1011,74.1011,7741.0
2016-08-29 12:20:00,89.82,89.83,89.73,89.78,6399.0,74.1011,74.1094,74.0269,74.0681,6399.0
2016-08-29 12:25:00,89.79,89.79,89.74,89.75,3513.0,74.0764,74.0764,74.0351,74.0434,3513.0
2016-08-29 12:30:00,89.75,89.79,89.74,89.77,5622.0,74.0434,74.0764,74.0351,74.0599,5622.0
2016-08-29 12:35:00,89.78,89.8,89.78,89.78,3600.0,74.0681,74.0846,74.0681,74.0681,3600.0
2016-08-29 12:40:00,89.78,89.79,89.75,89.75,3209.0,74.0681,74.0764,74.0434,74.0434,3209.0
2016-08-29 12:45:00,89.76,89.8,89.76,89.79,3346.0,74.0516,74.0846,74.0516,74.0764,3346.0
2016-08-29 12:50:00,89.79,89.8,89.79,89.8,1900.0,74.0764,74.0846,74.0764,74.0846,1900.0
2016-08-29 12:55:00,89.8,89.84,89.78,89.82,5126.0,74.0846,74.1176,74.0681,74.1011,5126.0
2016-08-29 13:00:00,89.81,89.82,89.77,89.78,5240.0,74.0929,74.1011,74.0599,74.0681,5240.0
2016-08-29 13:05:00,89.78,89.78,89.73,89.74,14445.0,74.0681,74.0681,74.0269,74.0351,14445.0
2016-08-29 13:10:00,89.74,89.75,89.71,89.72,21545.0,74.0351,74.0434,74.0104,74.0186,21545.0
2016-08-29 13:15:00,89.73,89.74,89.66,89.66,3889.0,74.0269,74.0351,73.9692,73.9692,3889.0
2016-08-29 13:20:00,89.65,89.67,89.63,89.65,8029.0,73.9609,73.9774,73.9444,73.9609,8029.0
2016-08-29 13:25:00,89.65,89.68,89.63,89.67,7047.0,73.9609,73.9856,73.9444,73.9774,7047.0
2016-08-29 13:30:00,89.68,89.72,89.68,89.7,2606.0,73.9856,74.0186,73.9856,74.0021,2606.0
2016-08-29 13:35:00,89.7,89.73,89.68,89.72,6796.0,74.0021,74.0269,73.9856,74.0186,6796.0
2016-08-29 13:40:00,89.71,89.74,89.7,89.7,5209.0,74.0104,74.0351,74.0021,74.0021,5209.0
2016-08-29 13:45:00,89.7,89.71,89.67,89.7,2947.0,74.0021,74.0104,73.9774,74.0021,2947.0
2016-08-29 13:50:00,89.71,89.71,89.67,89.68,8413.0,74.0104,74.0104,73.9774,73.9856,8413.0
2016-08-29 13:55:00,89.68,89.71,89.67,89.7,5850.0,73.9856,74.0104,73.9774,74.0021,5850.0
2016-08-29 14:00:00,89.7,89.73,89.69,89.7,8671.0,74.0021,74.0269,73.9939,74.0021,8671.0
2016-08-29 14:05:00,89.7,89.71,89.66,89.67,9685.0,74.0021,74.0104,73.9692,73.9774,9685.0
2016-08-29 14:10:00,89.67,89.68,89.66,89.68,11476.0,73.9774,73.9856,73.9692,73.9856,11476.0
2016-08-29 14:15:00,89.68,89.68,89.64,89.64,5827.0,73.9856,73.9856,73.9527,73.9527,5827.0
2016-08-29 14:20:00,89.65,89.67,89.65,89.67,2931.0,73.9609,73.9774,73.9609,73.9774,2931.0
2016-08-29 14:25:00,89.67,89.67,89.59,89.6,8306.0,73.9774,73.9774,73.9114,73.9197,8306.0
2016-08-29 14:30:00,89.61,89.63,89.6,89.63,6054.0,73.9279,73.9444,73.9197,73.9444,6054.0
2016-08-29 14:35:00,89.63,89.64,89.62,89.62,7046.0,73.9444,73.9527,73.9362,73.9362,7046.0
2016-08-29 14:40:00,89.63,89.63,89.55,89.56,17696.0,73.9444,73.9444,73.8784,73.8867,17696.0
2016-08-29 14:45:00,89.56,89.57,89.55,89.56,10320.0,73.8867,73.8949,73.8784,73.8867,10320.0
2016-08-29 14:50:00,89.56,89.56,89.5,89.5,29481.0,73.8867,73.8867,73.8372,73.8372,29481.0
2016-08-29 14:55:00,89.5,89.58,89.49,89.57,17110.0,73.8372,73.9032,73.8289,73.8949,17110.0
2016-08-29 15:00:00,89.58,89.59,89.51,89.52,18453.0,73.9032,73.9114,73.8454,73.8537,18453.0
2016-08-29 15:05:00,89.53,89.56,89.52,89.55,7000.0,73.8619,73.8867,73.8537,73.8784,7000.0
2016-08-29 15:10:00,89.56,89.57,89.54,89.55,10935.0,73.8867,73.8949,73.8702,73.8784,10935.0
2016-08-29 15:15:00,89.56,89.57,89.54,89.57,4817.0,73.8867,73.8949,73.8702,73.8949,4817.0
2016-08-29 15:20:00,89.57,89.62,89.54,89.55,17425.0,73.8949,73.9362,73.8702,73.8784,17425.0
2016-08-29 15:25:00,89.54,89.58,89.53,89.56,26272.0,73.8702,73.9032,73.8619,73.8867,26272.0
2016-08-29 15:30:00,89.54,89.59,89.54,89.58,13045.0,73.8702,73.9114,73.8702,73.9032,13045.0
2016-08-29 15:35:00,89.57,89.62,89.55,89.62,9886.0,73.8949,73.9362,73.8784,73.9362,9886.0
2016-08-29 15:40:00,89.63,89.63,89.58,89.58,15060.0,73.9444,73.9444,73.9032,73.9032,15060.0
2016-08-29 15:45:00,89.58,89.62,89.57,89.57,11824.0,73.9032,73.9362,73.8949,73.8949,11824.0
2016-08-29 15:50:00,89.57,89.6,89.56,89.57,21212.0,73.8949,73.9197,73.8867,73.8949,21212.0
2016-08-29 15:55:00,89.57,89.64,89.55,89.59,47320.0,73.8949,73.9527,73.8784,73.9114,47320.0
2016-08-30 09:30:00,89.81,90.03,89.73,90.03,33712.0,74.0929,74.2744,74.0269,74.2744,33712.0
2016-08-30 09:35:00,90.04,90.04,89.84,89.93,7309.0,74.2826,74.2826,74.1176,74.1919,7309.0
2016-08-30 09:40:00,89.93,89.96,89.85,89.89,9000.0,74.1919,74.2166,74.1259,74.1589,9000.0
2016-08-30 09:45:00,89.92,89.95,89.87,89.92,14091.0,74.1836,74.2084,74.1424,74.1836,14091.0
2016-08-30 09:50:00,89.91,90.01,89.87,89.98,22130.0,74.1754,74.2579,74.1424,74.2331,22130.0
2016-08-30 09:55:00,89.96,89.96,89.89,89.9,5995.0,74.2166,74.2166,74.1589,74.1671,5995.0
2016-08-30 10:00:00,89.9,90.06,89.89,90.01,16118.0,74.1671,74.2991,74.1589,74.2579,16118.0
2016-08-30 10:05:00,90.0,90.05,89.87,89.93,26871.0,74.2496,74.2909,74.1424,74.1919,26871.0
2016-08-30 10:10:00,89.93,89.94,89.84,89.88,17842.0,74.1919,74.2001,74.1176,74.1506,17842.0
2016-08-30 10:15:00,89.89,89.92,89.87,89.87,28685.0,74.1589,74.1836,74.1424,74.1424,28685.0
2016-08-30 10:20:00,89.87,89.89,89.8,89.8,25910.0,74.1424,74.1589,74.0846,74.0846,25910.0
2016-08-30 10:25:00,89.8,89.87,89.8,89.87,10714.0,74.0846,74.1424,74.0846,74.1424,10714.0
2016-08-30 10:30:00,89.86,89.87,89.7,89.7,38949.0,74.1341,74.1424,74.0021,74.0021,38949.0
2016-08-30 10:35:00,89.71,89.85,89.71,89.8,23002.0,74.0104,74.1259,74.0104,74.0846,23002.0
2016-08-30 10:40:00,89.78,89.84,89.75,89.84,17210.0,74.0681,74.1176,74.0434,74.1176,17210.0
2016-08-30 10:45:00,89.84,89.91,89.78,89.87,25775.0,74.1176,74.1754,74.0681,74.1424,25775.0
2016-08-30 10:50:00,89.86,89.87,89.78,89.78,14423.0,74.1341,74.1424,74.0681,74.0681,14423.0
2016-08-30 10:55:00,89.78,89.81,89.76,89.8,4762.0,74.0681,74.0929,74.0516,74.0846,4762.0
2016-08-30 11:00:00,89.79,89.81,89.76,89.81,6982.0,74.0764,74.0929,74.0516,74.0929,6982.0
2016-08-30 11:05:00,89.81,89.85,89.76,89.76,8418.0,74.0929,74.1259,74.0516,74.0516,8418.0
2016-08-30 11:10:00,89.78,89.78,89.67,89.68,10303.0,74.0681,74.0681,73.9774,73.9856,10303.0
2016-08-30 11:15:00,89.69,89.7,89.63,89.68,17031.0,73.9939,74.0021,73.9444,73.9856,17031.0
2016-08-30 11:20:00,89.66,89.69,89.64,89.64,6088.0,73.9692,73.9939,73.9527,73.9527,6088.0
2016-08-30 11:25:00,89.64,89.64,89.58,89.58,5700.0,73.9527,73.9527,73.9032,73.9032,5700.0
2016-08-30 11:30:00,89.58,89.6,89.52,89.57,12287.0,73.9032,73.9197,73.8537,73.8949,12287.0
2016-08-30 11:35:00,89.57,89.61,89.55,89.6,13858.0,73.8949,73.9279,73.8784,73.9197,13858.0
2016-08-30 11:40:00,89.61,89.61,89.56,89.56,4992.0,73.9279,73.9279,73.8867,73.8867,4992.0
2016-08-30 11:45:00,89.57,89.66,89.57,89.65,5765.0,73.8949,73.9692,73.8949,73.9609,5765.0
2016-08-30 11:50:00,89.65,89.69,89.64,89.65,8111.0,73.9609,73.9939,73.9527,73.9609,8111.0
2016-08-30 11:55:00,89.65,89.66,89.61,89.66,6548.0,73.9609,73.9692,73.9279,73.9692,6548.0
2016-08-30 12:00:00,89.65,89.72,89.65,89.71,13424.0,73.9609,74.0186,73.9609,74.0104,13424.0
2016-08-30 12:05:00,89.72,89.74,89.7,89.7,4750.0,74.0186,74.0351,74.0021,74.0021,4750.0
2016-08-30 12:10:00,89.69,89.7,89.64,89.65,21737.0,73.9939,74.0021,73.9527,73.9609,21737.0
2016-08-30 12:15:00,89.65,89.72,89.65,89.7,6149.0,73.9609,74.0186,73.9609,74.0021,6149.0
2016-08-30 12:20:00,89.7,89.72,89.68,89.69,5356.0,74.0021,74.0186,73.9856,73.9939,5356.0
2016-08-30 12:25:00,89.69,89.76,89.67,89.7,12023.0,73.9939,74.0516,73.9774,74.0021,12023.0
2016-08-30 12:30:00,89.7,89.72,89.67,89.68,12590.0,74.0021,74.0186,73.9774,73.9856,12590.0
2016-08-30 12:35:00,89.68,89.72,89.68,89.7,9211.0,73.9856,74.0186,73.9856,74.0021,9211.0
2016-08-30 12:40:00,89.7,89.71,89.64,89.65,8217.0,74.0021,74.0104,73.9527,73.9609,8217.0
2016-08-30 12:45:00,89.64,89.64,89.56,89.61,10382.0,73.9527,73.9527,73.8867,73.9279,10382.0
2016-08-30 12:50:00,89.61,89.62,89.56,89.59,6034.0,73.9279,73.9362,73.8867,73.9114,6034.0
2016-08-30 12:55:00,89.6,89.62,89.57,89.57,5137.0,73.9197,73.9362,73.8949,73.8949,5137.0
2016-08-30 13:00:00,89.57,89.67,89.55,89.67,8679.0,73.8949,73.9774,73.8784,73.9774,8679.0
2016-08-30 13:05:00,89.67,89.74,89.65,89.72,6198.0,73.9774,74.0351,73.9609,74.0186,6198.0
2016-08-30 13:10:00,89.73,89.74,89.71,89.72,4416.0,74.0269,74.0351,74.0104,74.0186,4416.0
2016-08-30 13:15:00,89.72,89.72,89.66,89.66,5459.0,74.0186,74.0186,73.9692,73.9692,5459.0
2016-08-30 13:20:00,89.66,89.7,89.64,89.7,4862.0,73.9692,74.0021,73.9527,74.0021,4862.0
2016-08-30 13:25:00,89.69,89.72,89.64,89.64,7712.0,73.9939,74.0186,73.9527,73.9527,7712.0
2016-08-30 13:30:00,89.64,89.66,89.62,89.62,7610.0,73.9527,73.9692,73.9362,73.9362,7610.0
2016-08-30 13:35:00,89.62,89.68,89.61,89.67,10828.0,73.9362,73.9856,73.9279,73.9774,10828.0
2016-08-30 13:40:00,89.67,89.67,89.6,89.6,4979.0,73.9774,73.9774,73.9197,73.9197,4979.0
2016-08-30 13:45:00,89.59,89.68,89.58,89.65,12059.0,73.9114,73.9856,73.9032,73.9609,12059.0
2016-08-30 13:50:00,89.64,89.65,89.61,89.63,6238.0,73.9527,73.9609,73.9279,73.9444,6238.0
2016-08-30 13:55:00,89.62,89.67,89.6,89.63,12353.0,73.9362,73.9774,73.9197,73.9444,12353.0
2016-08-30 14:00:00,89.62,89.63,89.53,89.58,16110.0,73.9362,73.9444,73.8619,73.9032,16110.0
2016-08-30 14:05:00,89.56,89.58,89.52,89.55,8412.0,73.8867,73.9032,73.8537,73.8784,8412.0
2016-08-30 14:10:00,89.56,89.64,89.56,89.63,6326.0,73.8867,73.9527,73.8867,73.9444,6326.0
2016-08-30 14:15:00,89.63,89.64,89.5,89.53,13323.0,73.9444,73.9527,73.8372,73.8619,13323.0
2016-08-30 14:20:00,89.52,89.61,89.51,89.59,5301.0,73.8537,73.9279,73.8454,73.9114,5301.0
2016-08-30 14:25:00,89.59,89.63,89.59,89.59,4229.0,73.9114,73.9444,73.9114,73.9114,4229.0
2016-08-30 14:30:00,89.59,89.59,89.52,89.55,6700.0,73.9114,73.9114,73.8537,73.8784,6700.0
2016-08-30 14:35:00,89.56,89.59,89.53,89.59,7960.0,73.8867,73.9114,73.8619,73.9114,7960.0
2016-08-30 14:40:00,89.58,89.6,89.55,89.56,9031.0,73.9032,73.9197,73.8784,73.8867,9031.0
2016-08-30 14:45:00,89.57,89.59,89.54,89.56,7528.0,73.8949,73.9114,73.8702,73.8867,7528.0
2016-08-30 14:50:00,89.57,89.59,89.55,89.56,10141.0,73.8949,73.9114,73.8784,73.8867,10141.0
2016-08-30 14:55:00,89.56,89.57,89.54,89.56,8167.0,73.8867,73.8949,73.8702,73.8867,8167.0
2016-08-30 15:00:00,89.55,89.56,89.53,89.54,12168.0,73.8784,73.8867,73.8619,73.8702,12168.0
2016-08-30 15:05:00,89.54,89.59,89.53,89.58,9950.0,73.8702,73.9114,73.8619,73.9032,9950.0
2016-08-30 15:10:00,89.58,89.6,89.56,89.59,7626.0,73.9032,73.9197,73.8867,73.9114,7626.0
2016-08-30 15:15:00,89.6,89.61,89.59,89.6,5550.0,73.9197,73.9279,73.9114,73.9197,5550.0
2016-08-30 15:20:00,89.61,89.61,89.55,89.6,14000.0,73.9279,73.9279,73.8784,73.9197,14000.0
2016-08-30 15:25:00,89.6,89.64,89.6,89.62,6625.0,73.9197,73.9527,73.9197,73.9362,6625.0
2016-08-30 15:30:00,89.63,89.66,89.58,89.61,19878.0,73.9444,73.9692,73.9032,73.9279,19878.0
2016-08-30 15:35:00,89.62,89.73,89.61,89.72,15351.0,73.9362,74.0269,73.9279,74.0186,15351.0
2016-08-30 15:40:00,89.72,89.75,89.69,89.72,17964.0,74.0186,74.0434,73.9939,74.0186,17964.0
2016-08-30 15:45:00,89.72,89.72,89.67,89.68,32796.0,74.0186,74.0186,73.9774,73.9856,32796.0
2016-08-30 15:50:00,89.67,89.7,89.63,89.7,20768.0,73.9774,74.0021,73.9444,74.0021,20768.0
2016-08-30 15:55:00,89.69,89.78,89.68,89.78,46865.0,73.9939,74.0681,73.9856,74.0681,46865.0
2016-08-31 09:30:00,89.68,89.79,89.45,89.57,29531.0,73.9856,74.0764,73.7959,73.8949,29531.0
2016-08-31 09:35:00,89.53,89.7,89.41,89.64,14573.0,73.8619,74.0021,73.7629,73.9527,14573.0
2016-08-31 09:40:00,89.63,89.74,89.62,89.72,8160.0,73.9444,74.0351,73.9362,74.0186,8160.0
2016-08-31 09:45:00,89.73,89.79,89.63,89.69,8561.0,74.0269,74.0764,73.9444,73.9939,8561.0
2016-08-31 09:50:00,89.67,89.73,89.63,89.71,9642.0,73.9774,74.0269,73.9444,74.0104,9642.0
2016-08-31 09:55:00,89.7,89.77,89.69,89.72,12670.0,74.0021,74.0599,73.9939,74.0186,12670.0
2016-08-31 10:00:00,89.7,89.77,89.68,89.72,18600.0,74.0021,74.0599,73.9856,74.0186,18600.0
2016-08-31 10:05:00,89.72,89.74,89.71,89.72,7507.0,74.0186,74.0351,74.0104,74.0186,7507.0
2016-08-31 10:10:00,89.7,89.72,89.56,89.56,19784.0,74.0021,74.0186,73.8867,73.8867,19784.0
2016-08-31 10:15:00,89.56,89.57,89.53,89.57,6022.0,73.8867,73.8949,73.8619,73.8949,6022.0
2016-08-31 10:20:00,89.57,89.63,89.57,89.6,2515.0,73.8949,73.9444,73.8949,73.9197,2515.0
2016-08-31 10:25:00,89.62,89.66,89.62,89.65,4466.0,73.9362,73.9692,73.9362,73.9609,4466.0
2016-08-31 10:30:00,89.63,89.64,89.49,89.5,9791.0,73.9444,73.9527,73.8289,73.8372,9791.0
2016-08-31 10:35:00,89.49,89.52,89.45,89.52,5555.0,73.8289,73.8537,73.7959,73.8537,5555.0
2016-08-31 10:40:00,89.51,89.51,89.44,89.49,5747.0,73.8454,73.8454,73.7877,73.8289,5747.0
2016-08-31 10:45:00,89.49,89.52,89.47,89.52,4300.0,73.8289,73.8537,73.8124,73.8537,4300.0
2016-08-31 10:50:00,89.54,89.57,89.54,89.55,4144.0,73.8702,73.8949,73.8702,73.8784,4144.0
2016-08-31 10:55:00,89.55,89.58,89.53,89.53,5652.0,73.8784,73.9032,73.8619,73.8619,5652.0
2016-08-31 11:00:00,89.53,89.61,89.52,89.59,5704.0,73.8619,73.9279,73.8537,73.9114,5704.0
2016-08-31 11:05:00,89.59,89.59,89.5,89.58,4234.0,73.9114,73.9114,73.8372,73.9032,4234.0
2016-08-31 11:10:00,89.58,89.67,89.57,89.67,16832.0,73.9032,73.9774,73.8949,73.9774,16832.0
2016-08-31 11:15:00,89.65,89.67,89.62,89.64,5528.0,73.9609,73.9774,73.9362,73.9527,5528.0
2016-08-31 11:20:00,89.64,89.66,89.61,89.65,6515.0,73.9527,73.9692,73.9279,73.9609,6515.0
2016-08-31 11:25:00,89.65,89.67,89.65,89.67,2767.0,73.9609,73.9774,73.9609,73.9774,2767.0
2016-08-31 11:30:00,89.67,89.67,89.64,89.64,10602.0,73.9774,73.9774,73.9527,73.9527,10602.0
2016-08-31 11:35:00,89.64,89.73,89.63,89.73,4254.0,73.9527,74.0269,73.9444,74.0269,4254.0
2016-08-31 11:40:00,89.73,89.78,89.72,89.77,15467.0,74.0269,74.0681,74.0186,74.0599,15467.0
2016-08-31 11:45:00,89.77,89.79,89.76,89.79,5166.0,74.0599,74.0764,74.0516,74.0764,5166.0
2016-08-31 11:50:00,89.78,89.82,89.77,89.8,4954.0,74.0681,74.1011,74.0599,74.0846,4954.0
2016-08-31 11:55:00,89.8,89.85,89.8,89.85,10459.0,74.0846,74.1259,74.0846,74.1259,10459.0
2016-08-31 12:00:00,89.84,89.84,89.69,89.7,13203.0,74.1176,74.1176,73.9939,74.0021,13203.0
2016-08-31 12:05:00,89.68,89.75,89.67,89.72,6875.0,73.9856,74.0434,73.9774,74.0186,6875.0
2016-08-31 12:10:00,89.72,89.72,89.63,89.64,15546.0,74.0186,74.0186,73.9444,73.9527,15546.0
2016-08-31 12:15:00,89.65,89.65,89.55,89.59,8271.0,73.9609,73.9609,73.8784,73.9114,8271.0
2016-08-31 12:20:00,89.56,89.56,89.5,89.52,14935.0,73.8867,73.8867,73.8372,73.8537,14935.0
2016-08-31 12:25:00,89.53,89.61,89.51,89.59,7613.0,73.8619,73.9279,73.8454,73.9114,7613.0
2016-08-31 12:30:00,89.61,89.61,89.5,89.6,6757.0,73.9279,73.9279,73.8372,73.9197,6757.0
2016-08-31 12:35:00,89.61,89.67,89.6,89.65,9231.0,73.9279,73.9774,73.9197,73.9609,9231.0
2016-08-31 12:40:00,89.66,89.69,89.61,89.65,16880.0,73.9692,73.9939,73.9279,73.9609,16880.0
2016-08-31 12:45:00,89.66,89.68,89.56,89.66,23754.0,73.9692,73.9856,73.8867,73.9692,23754.0
2016-08-31 12:50:00,89.66,89.66,89.6,89.62,7253.0,73.9692,73.9692,73.9197,73.9362,7253.0
2016-08-31 12:55:00,89.63,89.68,89.63,89.65,6129.0,73.9444,73.9856,73.9444,73.9609,6129.0
2016-08-31 13:00:00,89.65,89.66,89.58,89.58,5460.0,73.9609,73.9692,73.9032,73.9032,5460.0
2016-08-31 13:05:00,89.59,89.66,89.57,89.66,11791.0,73.9114,73.9692,73.8949,73.9692,11791.0
2016-08-31 13:10:00,89.64,89.68,89.61,89.65,6684.0,73.9527,73.9856,73.9279,73.9609,6684.0
2016-08-31 13:15:00,89.63,89.67,89.6,89.66,7386.0,73.9444,73.9774,73.9197,73.9692,7386.0
2016-08-31 13:20:00,89.67,89.72,89.66,89.72,6200.0,73.9774,74.0186,73.9692,74.0186,6200.0
2016-08-31 13:25:00,89.73,89.74,89.7,89.72,4126.0,74.0269,74.0351,74.0021,74.0186,4126.0
2016-08-31 13:30:00,89.72,89.78,89.72,89.74,6237.0,74.0186,74.0681,74.0186,74.0351,6237.0
2016-08-31 13:35:00,89.74,89.76,89.72,89.75,5745.0,74.0351,74.0516,74.0186,74.0434,5745.0
2016-08-31 13:40:00,89.74,89.88,89.74,89.88,7672.0,74.0351,74.1506,74.0351,74.1506,7672.0
2016-08-31 13:45:00,89.88,89.88,89.84,89.84,5995.0,74.1506,74.1506,74.1176,74.1176,5995.0
2016-08-31 13:50:00,89.84,89.87,89.82,89.87,13583.0,74.1176,74.1424,74.1011,74.1424,13583.0
2016-08-31 13:55:00,89.86,89.87,89.82,89.82,6041.0,74.1341,74.1424,74.1011,74.1011,6041.0
2016-08-31 14:00:00,89.81,89.88,89.81,89.85,5786.0,74.0929,74.1506,74.0929,74.1259,5786.0
2016-08-31 14:05:00,89.86,89.97,89.85,89.96,11200.0,74.1341,74.2249,74.1259,74.2166,11200.0
2016-08-31 14:10:00,89.97,90.03,89.94,90.01,5602.0,74.2249,74.2744,74.2001,74.2579,5602.0
2016-08-31 14:15:00,90.02,90.02,89.96,89.97,7486.0,74.2661,74.2661,74.2166,74.2249,7486.0
2016-08-31 14:20:00,89.97,89.98,89.94,89.97,6791.0,74.2249,74.2331,74.2001,74.2249,6791.0
2016-08-31 14:25:00,89.96,90.01,89.93,90.01,7957.0,74.2166,74.2579,74.1919,74.2579,7957.0
2016-08-31 14:30:00,90.0,90.02,89.92,89.96,6662.0,74.2496,74.2661,74.1836,74.2166,6662.0
2016-08-31 14:35:00,89.96,89.97,89.94,89.94,5135.0,74.2166,74.2249,74.2001,74.2001,5135.0
2016-08-31 14:40:00,89.94,89.95,89.91,89.91,4085.0,74.2001,74.2084,74.1754,74.1754,4085.0
2016-08-31 14:45:00,89.91,89.91,89.84,89.86,7484.0,74.1754,74.1754,74.1176,74.1341,7484.0
2016-08-31 14:50:00,89.86,89.88,89.84,89.88,5531.0,74.1341,74.1506,74.1176,74.1506,5531.0
2016-08-31 14:55:00,89.88,89.88,89.81,89.82,10539.0,74.1506,74.1506,74.0929,74.1011,10539.0
2016-08-31 15:00:00,89.81,89.88,89.8,89.88,10406.0,74.0929,74.1506,74.0846,74.1506,10406.0
2016-08-31 15:05:00,89.87,89.91,89.86,89.89,11309.0,74.1424,74.1754,74.1341,74.1589,11309.0
2016-08-31 15:10:00,89.9,89.9,89.84,89.87,14366.0,74.1671,74.1671,74.1176,74.1424,14366.0
2016-08-31 15:15:00,89.9,89.93,89.85,89.85,24399.0,74.1671,74.1919,74.1259,74.1259,24399.0
2016-08-31 15:20:00,89.86,89.89,89.84,89.89,7472.0,74.1341,74.1589,74.1176,74.1589,7472.0
2016-08-31 15:25:00,89.89,89.95,89.87,89.89,15575.0,74.1589,74.2084,74.1424,74.1589,15575.0
2016-08-31 15:30:00,89.89,89.91,89.88,89.89,12020.0,74.1589,74.1754,74.1506,74.1589,12020.0
2016-08-31 15:35:00,89.88,89.92,89.87,89.89,18705.0,74.1506,74.1836,74.1424,74.1589,18705.0
2016-08-31 15:40:00,89.89,89.94,89.85,89.85,99329.0,74.1589,74.2001,74.1259,74.1259,99329.0
2016-08-31 15:45:00,89.86,89.88,89.79,89.8,16995.0,74.1341,74.1506,74.0764,74.0846,16995.0
2016-08-31 15:50:00,89.79,89.85,89.78,89.8,33892.0,74.0764,74.1259,74.0681,74.0846,33892.0
2016-08-31 15:55:00,89.8,89.87,89.77,89.81,53150.0,74.0846,74.1424,74.0599,74.0929,53150.0
2016-09-01 09:30:00,90.02,90.2,89.95,90.14,34404.0,74.2661,74.4146,74.2084,74.3651,34404.0
2016-09-01 09:35:00,90.18,90.3,90.16,90.16,11615.0,74.3981,74.4971,74.3816,74.3816,11615.0
2016-09-01 09:40:00,90.17,90.27,90.13,90.26,8600.0,74.3899,74.4724,74.3569,74.4641,8600.0
2016-09-01 09:45:00,90.26,90.38,90.24,90.35,10079.0,74.4641,74.5631,74.4476,74.5384,10079.0
2016-09-01 09:50:00,90.37,90.37,90.16,90.25,10760.0,74.5549,74.5549,74.3816,74.4559,10760.0
2016-09-01 09:55:00,90.24,90.25,90.07,90.14,14879.0,74.4476,74.4559,74.3074,74.3651,14879.0
2016-09-01 10:00:00,90.13,90.22,90.03,90.2,13291.0,74.3569,74.4311,74.2744,74.4146,13291.0
2016-09-01 10:05:00,90.2,90.22,90.09,90.22,11147.0,74.4146,74.4311,74.3239,74.4311,11147.0
2016-09-01 10:10:00,90.22,90.27,90.12,90.22,15274.0,74.4311,74.4724,74.3486,74.4311,15274.0
2016-09-01 10:15:00,90.23,90.33,90.2,90.3,9523.0,74.4394,74.5219,74.4146,74.4971,9523.0
2016-09-01 10:20:00,90.28,90.28,90.12,90.13,15575.0,74.4806,74.4806,74.3486,74.3569,15575.0
2016-09-01 10:25:00,90.12,90.18,90.06,90.06,14321.0,74.3486,74.3981,74.2991,74.2991,14321.0
2016-09-01 10:30:00,90.05,90.05,89.82,89.86,18182.0,74.2909,74.2909,74.1011,74.1341,18182.0
2016-09-01 10:35:00,89.84,89.88,89.82,89.83,10941.0,74.1176,74.1506,74.1011,74.1094,10941.0
2016-09-01 10:40:00,89.83,89.83,89.78,89.81,8679.0,74.1094,74.1094,74.0681,74.0929,8679.0
2016-09-01 10:45:00,89.81,89.85,89.8,89.84,8130.0,74.0929,74.1259,74.0846,74.1176,8130.0
2016-09-01 10:50:00,89.82,89.85,89.78,89.78,13295.0,74.1011,74.1259,74.0681,74.0681,13295.0
2016-09-01 10:55:00,89.78,89.83,89.74,89.79,11903.0,74.0681,74.1094,74.0351,74.0764,11903.0
2016-09-01 11:00:00,89.8,89.82,89.72,89.8,19088.0,74.0846,74.1011,74.0186,74.0846,19088.0
2016-09-01 11:05:00,89.8,89.85,89.76,89.85,10040.0,74.0846,74.1259,74.0516,74.1259,10040.0
2016-09-01 11:10:00,89.86,89.92,89.85,89.91,10597.0,74.1341,74.1836,74.1259,74.1754,10597.0
2016-09-01 11:15:00,89.87,89.93,89.85,89.93,9305.0,74.1424,74.1919,74.1259,74.1919,9305.0
2016-09-01 11:20:00,89.93,89.99,89.93,89.96,8424.0,74.1919,74.2414,74.1919,74.2166,8424.0
2016-09-01 11:25:00,89.96,90.0,89.93,89.98,5176.0,74.2166,74.2496,74.1919,74.2331,5176.0
2016-09-01 11:30:00,89.98,89.99,89.91,89.92,7120.0,74.2331,74.2414,74.1754,74.1836,7120.0
2016-09-01 11:35:00,89.92,89.93,89.84,89.84,4760.0,74.1836,74.1919,74.1176,74.1176,4760.0
2016-09-01 11:40:00,89.85,89.91,89.83,89.86,8883.0,74.1259,74.1754,74.1094,74.1341,8883.0
2016-09-01 11:45:00,89.85,89.89,89.84,89.86,7801.0,74.1259,74.1589,74.1176,74.1341,7801.0
2016-09-01 11:50:00,89.86,89.86,89.75,89.77,27217.0,74.1341,74.1341,74.0434,74.0599,27217.0
2016-09-01 11:55:00,89.76,89.86,89.66,89.86,59627.0,74.0516,74.1341,73.9692,74.1341,59627.0
2016-09-01 12:00:00,89.85,89.92,89.85,89.9,6869.0,74.1259,74.1836,74.1259,74.1671,6869.0
2016-09-01 12:05:00,89.91,89.97,89.89,89.94,5566.0,74.1754,74.2249,74.1589,74.2001,5566.0
2016-09-01 12:10:00,89.94,90.06,89.9,90.06,11058.0,74.2001,74.2991,74.1671,74.2991,11058.0
2016-09-01 12:15:00,90.07,90.15,90.07,90.12,8976.0,74.3074,74.3734,74.3074,74.3486,8976.0
2016-09-01 12:20:00,90.11,90.27,90.11,90.27,8862.0,74.3404,74.4724,74.3404,74.4724,8862.0
2016-09-01 12:25:00,90.31,90.36,90.27,90.34,7803.0,74.5054,74.5466,74.4724,74.5301,7803.0
2016-09-01 12:30:00,90.34,90.44,90.33,90.42,12050.0,74.5301,74.6126,74.5219,74.5961,12050.0
2016-09-01 12:35:00,90.42,90.43,90.39,90.42,14023.0,74.5961,74.6044,74.5714,74.5961,14023.0
2016-09-01 12:40:00,90.41,90.43,90.4,90.4,8616.0,74.5879,74.6044,74.5796,74.5796,8616.0
2016-09-01 12:45:00,90.4,90.45,90.39,90.45,7489.0,74.5796,74.6209,74.5714,74.6209,7489.0
2016-09-01 12:50:00,90.44,90.51,90.41,90.42,10863.0,74.6126,74.6704,74.5879,74.5961,10863.0
2016-09-01 12:55:00,90.41,90.41,90.32,90.32,12396.0,74.5879,74.5879,74.5136,74.5136,12396.0
2016-09-01 13:00:00,90.33,90.41,90.33,90.38,7595.0,74.5219,74.5879,74.5219,74.5631,7595.0
2016-09-01 13:05:00,90.38,90.4,90.36,90.38,3811.0,74.5631,74.5796,74.5466,74.5631,3811.0
2016-09-01 13:10:00,90.38,90.38,90.31,90.36,3303.0,74.5631,74.5631,74.5054,74.5466,3303.0
2016-09-01 13:15:00,90.36,90.45,90.36,90.44,5434.0,74.5466,74.6209,74.5466,74.6126,5434.0
2016-09-01 13:20:00,90.44,90.53,90.44,90.48,12356.0,74.6126,74.6869,74.6126,74.6456,12356.0
2016-09-01 13:25:00,90.48,90.5,90.45,90.5,14491.0,74.6456,74.6621,74.6209,74.6621,14491.0
2016-09-01 13:30:00,90.51,90.51,90.47,90.47,8229.0,74.6704,74.6704,74.6374,74.6374,8229.0
2016-09-01 13:35:00,90.46,90.47,90.39,90.4,15588.0,74.6291,74.6374,74.5714,74.5796,15588.0
2016-09-01 13:40:00,90.4,90.41,90.38,90.4,3906.0,74.5796,74.5879,74.5631,74.5796,3906.0
2016-09-01 13:45:00,90.41,90.47,90.41,90.46,8029.0,74.5879,74.6374,74.5879,74.6291,8029.0
2016-09-01 13:50:00,90.47,90.54,90.47,90.52,7086.0,74.6374,74.6951,74.6374,74.6786,7086.0
2016-09-01 13:55:00,90.51,90.52,90.45,90.47,8787.0,74.6704,74.6786,74.6209,74.6374,8787.0
2016-09-01 14:00:00,90.48,90.48,90.39,90.43,10630.0,74.6456,74.6456,74.5714,74.6044,10630.0
2016-09-01 14:05:00,90.42,90.42,90.38,90.4,7554.0,74.5961,74.5961,74.5631,74.5796,7554.0
2016-09-01 14:10:00,90.4,90.45,90.38,90.44,15998.0,74.5796,74.6209,74.5631,74.6126,15998.0
2016-09-01 14:15:00,90.45,90.48,90.42,90.47,9108.0,74.6209,74.6456,74.5961,74.6374,9108.0
2016-09-01 14:20:00,90.47,90.47,90.4,90.44,6874.0,74.6374,74.6374,74.5796,74.6126,6874.0
2016-09-01 14:25:00,90.45,90.53,90.41,90.52,16188.0,74.6209,74.6869,74.5879,74.6786,16188.0
2016-09-01 14:30:00,90.51,90.51,90.45,90.46,10773.0,74.6704,74.6704,74.6209,74.6291,10773.0
2016-09-01 14:35:00,90.46,90.46,90.38,90.4,9421.0,74.6291,74.6291,74.5631,74.5796,9421.0
2016-09-01 14:40:00,90.39,90.47,90.39,90.45,9671.0,74.5714,74.6374,74.5714,74.6209,9671.0
2016-09-01 14:45:00,90.45,90.53,90.44,90.47,25422.0,74.6209,74.6869,74.6126,74.6374,25422.0
2016-09-01 14:50:00,90.47,90.51,90.46,90.48,10229.0,74.6374,74.6704,74.6291,74.6456,10229.0
2016-09-01 14:55:00,90.48,90.5,90.46,90.48,8178.0,74.6456,74.6621,74.6291,74.6456,8178.0
2016-09-01 15:00:00,90.48,90.48,90.38,90.39,14500.0,74.6456,74.6456,74.5631,74.5714,14500.0
2016-09-01 15:05:00,90.37,90.37,90.24,90.26,17215.0,74.5549,74.5549,74.4476,74.4641,17215.0
2016-09-01 15:10:00,90.27,90.3,90.22,90.27,37010.0,74.4724,74.4971,74.4311,74.4724,37010.0
2016-09-01 15:15:00,90.26,90.32,90.24,90.3,12771.0,74.4641,74.5136,74.4476,74.4971,12771.0
2016-09-01 15:20:00,90.3,90.39,90.3,90.38,12567.0,74.4971,74.5714,74.4971,74.5631,12567.0
2016-09-01 15:25:00,90.38,90.4,90.34,90.38,16485.0,74.5631,74.5796,74.5301,74.5631,16485.0
2016-09-01 15:30:00,90.38,90.41,90.35,90.4,28401.0,74.5631,74.5879,74.5384,74.5796,28401.0
2016-09-01 15:35:00,90.39,90.41,90.34,90.39,20854.0,74.5714,74.5879,74.5301,74.5714,20854.0
2016-09-01 15:40:00,90.39,90.47,90.39,90.45,22035.0,74.5714,74.6374,74.5714,74.6209,22035.0
2016-09-01 15:45:00,90.44,90.46,90.4,90.44,22006.0,74.6126,74.6291,74.5796,74.6126,22006.0
2016-09-01 15:50:00,90.44,90.52,90.44,90.51,34637.0,74.6126,74.6786,74.6126,74.6704,34637.0
2016-09-01 15:55:00,90.51,90.63,90.5,90.63,101092.0,74.6704,74.7694,74.6621,74.7694,101092.0
2016-09-02 09:30:00,90.88,90.99,90.69,90.8,37575.0,74.9756,75.0664,74.8189,74.9096,37575.0
2016-09-02 09:35:00,90.83,90.91,90.7,90.83,28657.0,74.9344,75.0004,74.8271,74.9344,28657.0
2016-09-02 09:40:00,90.84,90.86,90.73,90.78,14248.0,74.9426,74.9591,74.8519,74.8931,14248.0
2016-09-02 09:45:00,90.8,90.85,90.5,90.59,37465.0,74.9096,74.9509,74.6621,74.7364,37465.0
2016-09-02 09:50:00,90.61,90.65,90.58,90.64,60783.0,74.7529,74.7859,74.7281,74.7776,60783.0
2016-09-02 09:55:00,90.63,90.63,90.5,90.54,29387.0,74.7694,74.7694,74.6621,74.6951,29387.0
2016-09-02 10:00:00,90.54,90.6,90.51,90.55,24953.0,74.6951,74.7446,74.6704,74.7034,24953.0
2016-09-02 10:05:00,90.55,90.57,90.45,90.46,33357.0,74.7034,74.7199,74.6209,74.6291,33357.0
2016-09-02 10:10:00,90.47,90.5,90.34,90.34,28688.0,74.6374,74.6621,74.5301,74.5301,28688.0
2016-09-02 10:15:00,90.34,90.57,90.31,90.53,34080.0,74.5301,74.7199,74.5054,74.6869,34080.0
2016-09-02 10:20:00,90.55,90.55,90.45,90.51,16356.0,74.7034,74.7034,74.6209,74.6704,16356.0
2016-09-02 10:25:00,90.5,90.52,90.39,90.45,24244.0,74.6621,74.6786,74.5714,74.6209,24244.0
2016-09-02 10:30:00,90.46,90.5,90.39,90.42,33727.0,74.6291,74.6621,74.5714,74.5961,33727.0
2016-09-02 10:35:00,90.41,90.49,90.4,90.47,19807.0,74.5879,74.6539,74.5796,74.6374,19807.0
2016-09-02 10:40:00,90.46,90.5,90.35,90.38,18873.0,74.6291,74.6621,74.5384,74.5631,18873.0
2016-09-02 10:45:00,90.38,90.39,90.35,90.37,19532.0,74.5631,74.5714,74.5384,74.5549,19532.0
2016-09-02 10:50:00,90.38,90.46,90.38,90.45,13026.0,74.5631,74.6291,74.5631,74.6209,13026.0
2016-09-02 10:55:00,90.44,90.49,90.36,90.37,20143.0,74.6126,74.6539,74.5466,74.5549,20143.0
2016-09-02 11:00:00,90.36,90.52,90.36,90.5,18865.0,74.5466,74.6786,74.5466,74.6621,18865.0
2016-09-02 11:05:00,90.5,90.54,90.44,90.46,19518.0,74.6621,74.6951,74.6126,74.6291,19518.0
2016-09-02 11:10:00,90.45,90.46,90.35,90.38,30306.0,74.6209,74.6291,74.5384,74.5631,30306.0
2016-09-02 11:15:00,90.38,90.44,90.38,90.4,15984.0,74.5631,74.6126,74.5631,74.5796,15984.0
2016-09-02 11:20:00,90.4,90.41,90.34,90.38,19888.0,74.5796,74.5879,74.5301,74.5631,19888.0
2016-09-02 11:25:00,90.37,90.38,90.34,90.35,13804.0,74.5549,74.5631,74.5301,74.5384,13804.0
2016-09-02 11:30:00,90.35,90.47,90.31,90.42,12353.0,74.5384,74.6374,74.5054,74.5961,12353.0
2016-09-02 11:35:00,90.42,90.44,90.38,90.39,6637.0,74.5961,74.6126,74.5631,74.5714,6637.0
2016-09-02 11:40:00,90.38,90.4,90.3,90.4,11966.0,74.5631,74.5796,74.4971,74.5796,11966.0
2016-09-02 11:45:00,90.4,90.41,90.3,90.31,15772.0,74.5796,74.5879,74.4971,74.5054,15772.0
2016-09-02 11:50:00,90.3,90.34,90.28,90.31,8377.0,74.4971,74.5301,74.4806,74.5054,8377.0
2016-09-02 11:55:00,90.31,90.35,90.3,90.33,9153.0,74.5054,74.5384,74.4971,74.5219,9153.0
2016-09-02 12:00:00,90.33,90.37,90.33,90.37,14956.0,74.5219,74.5549,74.5219,74.5549,14956.0
2016-09-02 12:05:00,90.37,90.4,90.34,90.35,13536.0,74.5549,74.5796,74.5301,74.5384,13536.0
2016-09-02 12:10:00,90.35,90.36,90.31,90.33,6469.0,74.5384,74.5466,74.5054,74.5219,6469.0
2016-09-02 12:15:00,90.33,90.34,90.21,90.26,15656.0,74.5219,74.5301,74.4229,74.4641,15656.0
2016-09-02 12:20:00,90.26,90.27,90.17,90.2,28262.0,74.4641,74.4724,74.3899,74.4146,28262.0
2016-09-02 12:25:00,90.21,90.24,90.2,90.24,5043.0,74.4229,74.4476,74.4146,74.4476,5043.0
2016-09-02 12:30:00,90.24,90.26,90.23,90.24,8451.0,74.4476,74.4641,74.4394,74.4476,8451.0
2016-09-02 12:35:00,90.23,90.29,90.23,90.28,6730.0,74.4394,74.4889,74.4394,74.4806,6730.0
2016-09-02 12:40:00,90.29,90.29,90.22,90.22,14227.0,74.4889,74.4889,74.4311,74.4311,14227.0
2016-09-02 12:45:00,90.22,90.22,90.11,90.15,56704.0,74.4311,74.4311,74.3404,74.3734,56704.0
2016-09-02 12:50:00,90.16,90.34,90.16,90.33,6840.0,74.3816,74.5301,74.3816,74.5219,6840.0
2016-09-02 12:55:00,90.34,90.34,90.25,90.25,13349.0,74.5301,74.5301,74.4559,74.4559,13349.0
2016-09-02 13:00:00,90.26,90.27,90.22,90.25,11038.0,74.4641,74.4724,74.4311,74.4559,11038.0
2016-09-02 13:05:00,90.25,90.26,90.2,90.22,8635.0,74.4559,74.4641,74.4146,74.4311,8635.0
2016-09-02 13:10:00,90.24,90.26,90.2,90.24,18826.0,74.4476,74.4641,74.4146,74.4476,18826.0
2016-09-02 13:15:00,90.25,90.32,90.25,90.29,7912.0,74.4559,74.5136,74.4559,74.4889,7912.0
2016-09-02 13:20:00,90.29,90.32,90.25,90.29,6414.0,74.4889,74.5136,74.4559,74.4889,6414.0
2016-09-02 13:25:00,90.29,90.29,90.2,90.22,10893.0,74.4889,74.4889,74.4146,74.4311,10893.0
2016-09-02 13:30:00,90.22,90.25,90.17,90.17,8359.0,74.4311,74.4559,74.3899,74.3899,8359.0
2016-09-02 13:35:00,90.18,90.21,90.06,90.09,22433.0,74.3981,74.4229,74.2991,74.3239,22433.0
2016-09-02 13:40:00,90.1,90.11,90.06,90.08,12012.0,74.3321,74.3404,74.2991,74.3156,12012.0
2016-09-02 13:45:00,90.07,90.16,90.07,90.15,6178.0,74.3074,74.3816,74.3074,74.3734,6178.0
2016-09-02 13:50:00,90.15,90.15,90.1,90.11,7040.0,74.3734,74.3734,74.3321,74.3404,7040.0
2016-09-02 13:55:00,90.11,90.12,90.1,90.11,6847.0,74.3404,74.3486,74.3321,74.3404,6847.0
2016-09-02 14:00:00,90.11,90.18,90.11,90.18,11921.0,74.3404,74.3981,74.3404,74.3981,11921.0
2016-09-02 14:05:00,90.18,90.29,90.17,90.28,14091.0,74.3981,74.4889,74.3899,74.4806,14091.0
2016-09-02 14:10:00,90.27,90.31,90.25,90.27,8700.0,74.4724,74.5054,74.4559,74.4724,8700.0
2016-09-02 14:15:00,90.26,90.33,90.25,90.33,10033.0,74.4641,74.5219,74.4559,74.5219,10033.0
2016-09-02 14:20:00,90.32,90.32,90.27,90.3,21120.0,74.5136,74.5136,74.4724,74.4971,21120.0
2016-09-02 14:25:00,90.3,90.34,90.3,90.31,9682.0,74.4971,74.5301,74.4971,74.5054,9682.0
2016-09-02 14:30:00,90.31,90.33,90.28,90.28,7113.0,74.5054,74.5219,74.4806,74.4806,7113.0
2016-09-02 14:35:00,90.28,90.28,90.23,90.25,8468.0,74.4806,74.4806,74.4394,74.4559,8468.0
2016-09-02 14:40:00,90.25,90.32,90.25,90.32,5199.0,74.4559,74.5136,74.4559,74.5136,5199.0
2016-09-02 14:45:00,90.32,90.32,90.28,90.29,7092.0,74.5136,74.5136,74.4806,74.4889,7092.0
2016-09-02 14:50:00,90.29,90.37,90.28,90.37,8596.0,74.4889,74.5549,74.4806,74.5549,8596.0
2016-09-02 14:55:00,90.36,90.4,90.35,90.37,10496.0,74.5466,74.5796,74.5384,74.5549,10496.0
2016-09-02 15:00:00,90.37,90.4,90.32,90.35,14830.0,74.5549,74.5796,74.5136,74.5384,14830.0
2016-09-02 15:05:00,90.34,90.38,90.3,90.32,19601.0,74.5301,74.5631,74.4971,74.5136,19601.0
2016-09-02 15:10:00,90.33,90.39,90.32,90.36,14994.0,74.5219,74.5714,74.5136,74.5466,14994.0
2016-09-02 15:15:00,90.35,90.39,90.31,90.39,13015.0,74.5384,74.5714,74.5054,74.5714,13015.0
2016-09-02 15:20:00,90.39,90.43,90.36,90.38,15627.0,74.5714,74.6044,74.5466,74.5631,15627.0
2016-09-02 15:25:00,90.38,90.4,90.34,90.4,14469.0,74.5631,74.5796,74.5301,74.5796,14469.0
2016-09-02 15:30:00,90.39,90.4,90.36,90.39,19850.0,74.5714,74.5796,74.5466,74.5714,19850.0
2016-09-02 15:35:00,90.39,90.41,90.34,90.36,28689.0,74.5714,74.5879,74.5301,74.5466,28689.0
2016-09-02 15:40:00,90.37,90.4,90.36,90.36,23732.0,74.5549,74.5796,74.5466,74.5466,23732.0
2016-09-02 15:45:00,90.36,90.37,90.32,90.33,24062.0,74.5466,74.5549,74.5136,74.5219,24062.0
2016-09-02 15:50:00,90.33,90.39,90.33,90.39,33373.0,74.5219,74.5714,74.5219,74.5714,33373.0
2016-09-02 15:55:00,90.38,90.41,90.36,90.39,67908.0,74.5631,74.5879,74.5466,74.5714,67908.0
2016-09-06 09:30:00,89.74,90.14,89.51,90.06,112690.0,74.0351,74.3651,73.8454,74.2991,112690.0
2016-09-06 09:35:00,90.1,90.14,89.82,89.86,37070.0,74.3321,74.3651,74.1011,74.1341,37070.0
2016-09-06 09:40:00,89.86,89.98,89.69,89.76,30937.0,74.1341,74.2331,73.9939,74.0516,30937.0
2016-09-06 09:45:00,89.78,89.87,89.73,89.79,30609.0,74.0681,74.1424,74.0269,74.0764,30609.0
2016-09-06 09:50:00,89.79,89.82,89.69,89.74,20932.0,74.0764,74.1011,73.9939,74.0351,20932.0
2016-09-06 09:55:00,89.75,89.82,89.72,89.74,17410.0,74.0434,74.1011,74.0186,74.0351,17410.0
2016-09-06 10:00:00,89.72,89.84,89.67,89.84,17950.0,74.0186,74.1176,73.9774,74.1176,17950.0
2016-09-06 10:05:00,89.87,89.9,89.64,89.74,14684.0,74.1424,74.1671,73.9527,74.0351,14684.0
2016-09-06 10:10:00,89.76,89.79,89.69,89.73,13987.0,74.0516,74.0764,73.9939,74.0269,13987.0
2016-09-06 10:15:00,89.73,89.82,89.59,89.6,23285.0,74.0269,74.1011,73.9114,73.9197,23285.0
2016-09-06 10:20:00,89.63,89.65,89.5,89.5,15030.0,73.9444,73.9609,73.8372,73.8372,15030.0
2016-09-06 10:25:00,89.52,89.54,89.44,89.49,15779.0,73.8537,73.8702,73.7877,73.8289,15779.0
2016-09-06 10:30:00,89.47,89.56,89.47,89.54,14040.0,73.8124,73.8867,73.8124,73.8702,14040.0
2016-09-06 10:35:00,89.55,89.58,89.51,89.55,13362.0,73.8784,73.9032,73.8454,73.8784,13362.0
2016-09-06 10:40:00,89.55,89.55,89.49,89.52,21176.0,73.8784,73.8784,73.8289,73.8537,21176.0
2016-09-06 10:45:00,89.53,89.53,89.45,89.45,11953.0,73.8619,73.8619,73.7959,73.7959,11953.0
2016-09-06 10:50:00,89.47,89.5,89.44,89.5,9265.0,73.8124,73.8372,73.7877,73.8372,9265.0
2016-09-06 10:55:00,89.5,89.51,89.45,89.51,13299.0,73.8372,73.8454,73.7959,73.8454,13299.0
2016-09-06 11:00:00,89.51,89.53,89.49,89.52,7593.0,73.8454,73.8619,73.8289,73.8537,7593.0
2016-09-06 11:05:00,89.52,89.56,89.51,89.52,8877.0,73.8537,73.8867,73.8454,73.8537,8877.0
2016-09-06 11:10:00,89.52,89.55,89.52,89.55,8034.0,73.8537,73.8784,73.8537,73.8784,8034.0
2016-09-06 11:15:00,89.55,89.62,89.52,89.54,19244.0,73.8784,73.9362,73.8537,73.8702,19244.0
2016-09-06 11:20:00,89.54,89.62,89.54,89.62,13780.0,73.8702,73.9362,73.8702,73.9362,13780.0
2016-09-06 11:25:00,89.62,89.66,89.6,89.6,9251.0,73.9362,73.9692,73.9197,73.9197,9251.0
2016-09-06 11:30:00,89.61,89.63,89.55,89.6,16427.0,73.9279,73.9444,73.8784,73.9197,16427.0
2016-09-06 11:35:00,89.61,89.63,89.57,89.57,10444.0,73.9279,73.9444,73.8949,73.8949,10444.0
2016-09-06 11:40:00,89.58,89.62,89.58,89.58,10712.0,73.9032,73.9362,73.9032,73.9032,10712.0
2016-09-06 11:45:00,89.59,89.73,89.58,89.72,12528.0,73.9114,74.0269,73.9032,74.0186,12528.0
2016-09-06 11:50:00,89.7,89.72,89.62,89.65,10487.0,74.0021,74.0186,73.9362,73.9609,10487.0
2016-09-06 11:55:00,89.66,89.7,89.61,89.63,18080.0,73.9692,74.0021,73.9279,73.9444,18080.0
2016-09-06 12:00:00,89.63,89.67,89.62,89.63,9685.0,73.9444,73.9774,73.9362,73.9444,9685.0
2016-09-06 12:05:00,89.64,89.67,89.64,89.66,10275.0,73.9527,73.9774,73.9527,73.9692,10275.0
2016-09-06 12:10:00,89.66,89.67,89.64,89.67,9537.0,73.9692,73.9774,73.9527,73.9774,9537.0
2016-09-06 12:15:00,89.67,89.72,89.64,89.65,6984.0,73.9774,74.0186,73.9527,73.9609,6984.0
2016-09-06 12:20:00,89.66,89.68,89.63,89.67,4499.0,73.9692,73.9856,73.9444,73.9774,4499.0
2016-09-06 12:25:00,89.68,89.73,89.66,89.72,7239.0,73.9856,74.0269,73.9692,74.0186,7239.0
2016-09-06 12:30:00,89.73,89.74,89.67,89.71,11112.0,74.0269,74.0351,73.9774,74.0104,11112.0
2016-09-06 12:35:00,89.71,89.76,89.7,89.75,4861.0,74.0104,74.0516,74.0021,74.0434,4861.0
2016-09-06 12:40:00,89.76,89.81,89.75,89.81,8831.0,74.0516,74.0929,74.0434,74.0929,8831.0
2016-09-06 12:45:00,89.82,89.83,89.78,89.8,6950.0,74.1011,74.1094,74.0681,74.0846,6950.0
2016-09-06 12:50:00,89.8,89.8,89.76,89.77,9096.0,74.0846,74.0846,74.0516,74.0599,9096.0
2016-09-06 12:55:00,89.77,89.77,89.71,89.71,6833.0,74.0599,74.0599,74.0104,74.0104,6833.0
2016-09-06 13:00:00,89.72,89.73,89.68,89.71,32717.0,74.0186,74.0269,73.9856,74.0104,32717.0
2016-09-06 13:05:00,89.71,89.74,89.69,89.7,7428.0,74.0104,74.0351,73.9939,74.0021,7428.0
2016-09-06 13:10:00,89.7,89.71,89.69,89.71,6932.0,74.0021,74.0104,73.9939,74.0104,6932.0
2016-09-06 13:15:00,89.72,89.79,89.72,89.76,8320.0,74.0186,74.0764,74.0186,74.0516,8320.0
2016-09-06 13:20:00,89.76,89.76,89.71,89.73,13385.0,74.0516,74.0516,74.0104,74.0269,13385.0
2016-09-06 13:25:00,89.73,89.75,89.71,89.72,10829.0,74.0269,74.0434,74.0104,74.0186,10829.0
2016-09-06 13:30:00,89.72,89.75,89.72,89.74,12177.0,74.0186,74.0434,74.0186,74.0351,12177.0
2016-09-06 13:35:00,89.75,89.75,89.72,89.75,11671.0,74.0434,74.0434,74.0186,74.0434,11671.0
2016-09-06 13:40:00,89.75,89.76,89.73,89.74,12012.0,74.0434,74.0516,74.0269,74.0351,12012.0
2016-09-06 13:45:00,89.74,89.76,89.73,89.74,13221.0,74.0351,74.0516,74.0269,74.0351,13221.0
2016-09-06 13:50:00,89.75,89.75,89.72,89.73,25713.0,74.0434,74.0434,74.0186,74.0269,25713.0
2016-09-06 13:55:00,89.74,89.75,89.72,89.73,10708.0,74.0351,74.0434,74.0186,74.0269,10708.0
2016-09-06 14:00:00,89.73,89.75,89.73,89.74,14929.0,74.0269,74.0434,74.0269,74.0351,14929.0
2016-09-06 14:05:00,89.74,89.75,89.73,89.74,18001.0,74.0351,74.0434,74.0269,74.0351,18001.0
2016-09-06 14:10:00,89.73,89.75,89.72,89.74,22398.0,74.0269,74.0434,74.0186,74.0351,22398.0
2016-09-06 14:15:00,89.74,89.75,89.73,89.73,13756.0,74.0351,74.0434,74.0269,74.0269,13756.0
2016-09-06 14:20:00,89.73,89.76,89.72,89.73,29320.0,74.0269,74.0516,74.0186,74.0269,29320.0
2016-09-06 14:25:00,89.73,89.73,89.67,89.68,26094.0,74.0269,74.0269,73.9774,73.9856,26094.0
2016-09-06 14:30:00,89.69,89.71,89.67,89.7,14576.0,73.9939,74.0104,73.9774,74.0021,14576.0
2016-09-06 14:35:00,89.7,89.74,89.68,89.69,13341.0,74.0021,74.0351,73.9856,73.9939,13341.0
2016-09-06 14:40:00,89.69,89.71,89.67,89.68,5968.0,73.9939,74.0104,73.9774,73.9856,5968.0
2016-09-06 14:45:00,89.68,89.69,89.66,89.67,6712.0,73.9856,73.9939,73.9692,73.9774,6712.0
2016-09-06 14:50:00,89.68,89.7,89.67,89.7,11309.0,73.9856,74.0021,73.9774,74.0021,11309.0
2016-09-06 14:55:00,89.69,89.74,89.68,89.74,6763.0,73.9939,74.0351,73.9856,74.0351,6763.0
2016-09-06 15:00:00,89.74,89.74,89.66,89.71,19349.0,74.0351,74.0351,73.9692,74.0104,19349.0
2016-09-06 15:05:00,89.72,89.74,89.71,89.74,9615.0,74.0186,74.0351,74.0104,74.0351,9615.0
2016-09-06 15:10:00,89.74,89.78,89.69,89.7,21886.0,74.0351,74.0681,73.9939,74.0021,21886.0
2016-09-06 15:15:00,89.7,89.78,89.69,89.78,6299.0,74.0021,74.0681,73.9939,74.0681,6299.0
2016-09-06 15:20:00,89.78,89.78,89.66,89.68,39954.0,74.0681,74.0681,73.9692,73.9856,39954.0
2016-09-06 15:25:00,89.67,89.71,89.66,89.69,14391.0,73.9774,74.0104,73.9692,73.9939,14391.0
2016-09-06 15:30:00,89.7,89.72,89.66,89.68,17537.0,74.0021,74.0186,73.9692,73.9856,17537.0
2016-09-06 15:35:00,89.67,89.73,89.67,89.73,14533.0,73.9774,74.0269,73.9774,74.0269,14533.0
2016-09-06 15:40:00,89.73,89.74,89.69,89.74,23681.0,74.0269,74.0351,73.9939,74.0351,23681.0
2016-09-06 15:45:00,89.75,89.78,89.72,89.77,26102.0,74.0434,74.0681,74.0186,74.0599,26102.0
2016-09-06 15:50:00,89.77,89.8,89.76,89.78,41828.0,74.0599,74.0846,74.0516,74.0681,41828.0
2016-09-06 15:55:00,89.78,89.87,89.77,89.86,50335.0,74.0681,74.1424,74.0599,74.1341,50335.0
2016-09-07 09:30:00,89.2,89.48,89.15,89.39,36279.0,74.0232,74.2556,73.9817,74.1809,36279.0
2016-09-07 09:35:00,89.4,89.44,89.24,89.41,22989.0,74.1892,74.2224,74.0564,74.1975,22989.0
2016-09-07 09:40:00,89.44,89.71,89.44,89.62,26081.0,74.2224,74.4464,74.2224,74.3717,26081.0
2016-09-07 09:45:00,89.63,89.64,89.56,89.6,15976.0,74.38,74.3883,74.322,74.3551,15976.0
2016-09-07 09:50:00,89.59,89.74,89.58,89.74,15319.0,74.3468,74.4713,74.3386,74.4713,15319.0
2016-09-07 09:55:00,89.74,89.81,89.71,89.76,15469.0,74.4713,74.5294,74.4464,74.4879,15469.0
2016-09-07 10:00:00,89.77,89.89,89.76,89.83,13193.0,74.4962,74.5958,74.4879,74.546,13193.0
2016-09-07 10:05:00,89.82,89.83,89.68,89.69,28688.0,74.5377,74.546,74.4215,74.4298,28688.0
2016-09-07 10:10:00,89.71,89.83,89.71,89.83,9443.0,74.4464,74.546,74.4464,74.546,9443.0
2016-09-07 10:15:00,89.82,89.83,89.78,89.79,13797.0,74.5377,74.546,74.5045,74.5128,13797.0
2016-09-07 10:20:00,89.78,89.78,89.64,89.76,20708.0,74.5045,74.5045,74.3883,74.4879,20708.0
2016-09-07 10:25:00,89.75,89.81,89.75,89.78,16260.0,74.4796,74.5294,74.4796,74.5045,16260.0
2016-09-07 10:30:00,89.79,89.79,89.74,89.76,8275.0,74.5128,74.5128,74.4713,74.4879,8275.0
2016-09-07 10:35:00,89.76,89.81,89.76,89.77,6238.0,74.4879,74.5294,74.4879,74.4962,6238.0
2016-09-07 10:40:00,89.76,89.76,89.67,89.69,10793.0,74.4879,74.4879,74.4132,74.4298,10793.0
2016-09-07 10:45:00,89.7,89.71,89.65,89.69,10062.0,74.4381,74.4464,74.3966,74.4298,10062.0
2016-09-07 10:50:00,89.7,89.73,89.7,89.7,5363.0,74.4381,74.463,74.4381,74.4381,5363.0
2016-09-07 10:55:00,89.71,89.76,89.7,89.72,7110.0,74.4464,74.4879,74.4381,74.4547,7110.0
2016-09-07 11:00:00,89.72,89.78,89.71,89.73,7425.0,74.4547,74.5045,74.4464,74.463,7425.0
2016-09-07 11:05:00,89.74,89.74,89.72,89.73,6726.0,74.4713,74.4713,74.4547,74.463,6726.0
2016-09-07 11:10:00,89.73,89.74,89.67,89.69,10742.0,74.463,74.4713,74.4132,74.4298,10742.0
2016-09-07 11:15:00,89.69,89.69,89.6,89.6,9691.0,74.4298,74.4298,74.3551,74.3551,9691.0
2016-09-07 11:20:00,89.6,89.66,89.6,89.62,6272.0,74.3551,74.4049,74.3551,74.3717,6272.0
2016-09-07 11:25:00,89.63,89.73,89.63,89.72,5604.0,74.38,74.463,74.38,74.4547,5604.0
2016-09-07 11:30:00,89.72,89.73,89.7,89.7,6110.0,74.4547,74.463,74.4381,74.4381,6110.0
2016-09-07 11:35:00,89.71,89.73,89.67,89.69,10135.0,74.4464,74.463,74.4132,74.4298,10135.0
2016-09-07 11:40:00,89.69,89.72,89.69,89.7,6273.0,74.4298,74.4547,74.4298,74.4381,6273.0
2016-09-07 11:45:00,89.7,89.7,89.65,89.68,9833.0,74.4381,74.4381,74.3966,74.4215,9833.0
2016-09-07 11:50:00,89.71,89.75,89.71,89.72,6514.0,74.4464,74.4796,74.4464,74.4547,6514.0
2016-09-07 11:55:00,89.72,89.78,89.71,89.77,4213.0,74.4547,74.5045,74.4464,74.4962,4213.0
2016-09-07 12:00:00,89.79,89.84,89.79,89.84,12272.0,74.5128,74.5543,74.5128,74.5543,12272.0
2016-09-07 12:05:00,89.83,89.88,89.83,89.86,11386.0,74.546,74.5875,74.546,74.5709,11386.0
2016-09-07 12:10:00,89.85,89.87,89.84,89.84,4242.0,74.5626,74.5792,74.5543,74.5543,4242.0
2016-09-07 12:15:00,89.84,89.84,89.77,89.77,8078.0,74.5543,74.5543,74.4962,74.4962,8078.0
2016-09-07 12:20:00,89.75,89.82,89.75,89.78,5184.0,74.4796,74.5377,74.4796,74.5045,5184.0
2016-09-07 12:25:00,89.78,89.78,89.71,89.74,3120.0,74.5045,74.5045,74.4464,74.4713,3120.0
2016-09-07 12:30:00,89.73,89.79,89.73,89.79,2883.0,74.463,74.5128,74.463,74.5128,2883.0
2016-09-07 12:35:00,89.79,89.8,89.76,89.79,4980.0,74.5128,74.5211,74.4879,74.5128,4980.0
2016-09-07 12:40:00,89.79,89.84,89.79,89.83,3170.0,74.5128,74.5543,74.5128,74.546,3170.0
2016-09-07 12:45:00,89.84,89.85,89.82,89.84,3979.0,74.5543,74.5626,74.5377,74.5543,3979.0
2016-09-07 12:50:00,89.84,89.87,89.8,89.82,14899.0,74.5543,74.5792,74.5211,74.5377,14899.0
2016-09-07 12:55:00,89.82,89.82,89.8,89.8,4061.0,74.5377,74.5377,74.5211,74.5211,4061.0
2016-09-07 13:00:00,89.8,89.81,89.76,89.8,7178.0,74.5211,74.5294,74.4879,74.5211,7178.0
2016-09-07 13:05:00,89.8,89.87,89.8,89.87,7868.0,74.5211,74.5792,74.5211,74.5792,7868.0
2016-09-07 13:10:00,89.87,89.87,89.81,89.81,6414.0,74.5792,74.5792,74.5294,74.5294,6414.0
2016-09-07 13:15:00,89.81,89.86,89.81,89.86,4615.0,74.5294,74.5709,74.5294,74.5709,4615.0
2016-09-07 13:20:00,89.85,89.87,89.84,89.86,5037.0,74.5626,74.5792,74.5543,74.5709,5037.0
2016-09-07 13:25:00,89.86,89.87,89.82,89.85,6914.0,74.5709,74.5792,74.5377,74.5626,6914.0
2016-09-07 13:30:00,89.86,89.87,89.84,89.84,6416.0,74.5709,74.5792,74.5543,74.5543,6416.0
2016-09-07 13:35:00,89.84,89.87,89.83,89.84,4881.0,74.5543,74.5792,74.546,74.5543,4881.0
2016-09-07 13:40:00,89.84,89.87,89.83,89.87,8179.0,74.5543,74.5792,74.546,74.5792,8179.0
2016-09-07 13:45:00,89.87,89.91,89.86,89.88,9459.0,74.5792,74.6124,74.5709,74.5875,9459.0
2016-09-07 13:50:00,89.89,89.89,89.86,89.88,4669.0,74.5958,74.5958,74.5709,74.5875,4669.0
2016-09-07 13:55:00,89.88,89.9,89.86,89.86,4901.0,74.5875,74.6041,74.5709,74.5709,4901.0
2016-09-07 14:00:00,89.87,89.89,89.86,89.88,5998.0,74.5792,74.5958,74.5709,74.5875,5998.0
2016-09-07 14:05:00,89.88,89.91,89.88,89.88,6008.0,74.5875,74.6124,74.5875,74.5875,6008.0
2016-09-07 14:10:00,89.88,89.97,89.87,89.94,9244.0,74.5875,74.6622,74.5792,74.6373,9244.0
2016-09-07 14:15:00,89.95,89.96,89.93,89.95,3932.0,74.6456,74.6539,74.629,74.6456,3932.0
2016-09-07 14:20:00,89.95,89.99,89.95,89.98,5920.0,74.6456,74.6788,74.6456,74.6705,5920.0
2016-09-07 14:25:00,89.98,89.98,89.96,89.97,5877.0,74.6705,74.6705,74.6539,74.6622,5877.0
2016-09-07 14:30:00,89.96,89.99,89.94,89.94,10749.0,74.6539,74.6788,74.6373,74.6373,10749.0
2016-09-07 14:35:00,89.93,89.93,89.85,89.87,25366.0,74.629,74.629,74.5626,74.5792,25366.0
2016-09-07 14:40:00,89.87,89.9,89.86,89.89,7854.0,74.5792,74.6041,74.5709,74.5958,7854.0
2016-09-07 14:45:00,89.89,89.95,89.88,89.94,11003.0,74.5958,74.6456,74.5875,74.6373,11003.0
2016-09-07 14:50:00,89.93,89.98,89.93,89.97,8245.0,74.629,74.6705,74.629,74.6622,8245.0
2016-09-07 14:55:00,89.97,89.97,89.89,89.89,9826.0,74.6622,74.6622,74.5958,74.5958,9826.0
2016-09-07 15:00:00,89.89,89.9,89.87,89.9,7277.0,74.5958,74.6041,74.5792,74.6041,7277.0
2016-09-07 15:05:00,89.9,89.91,89.89,89.9,8964.0,74.6041,74.6124,74.5958,74.6041,8964.0
2016-09-07 15:10:00,89.91,89.91,89.88,89.9,8100.0,74.6124,74.6124,74.5875,74.6041,8100.0
2016-09-07 15:15:00,89.89,89.9,89.86,89.86,8635.0,74.5958,74.6041,74.5709,74.5709,8635.0
2016-09-07 15:20:00,89.86,89.87,89.86,89.86,12855.0,74.5709,74.5792,74.5709,74.5709,12855.0
2016-09-07 15:25:00,89.87,89.94,89.87,89.92,20033.0,74.5792,74.6373,74.5792,74.6207,20033.0
2016-09-07 15:30:00,89.94,89.94,89.91,89.93,19035.0,74.6373,74.6373,74.6124,74.629,19035.0
2016-09-07 15:35:00,89.92,89.94,89.9,89.91,20633.0,74.6207,74.6373,74.6041,74.6124,20633.0
2016-09-07 15:40:00,89.9,89.94,89.9,89.92,15179.0,74.6041,74.6373,74.6041,74.6207,15179.0
2016-09-07 15:45:00,89.91,89.92,89.83,89.86,18146.0,74.6124,74.6207,74.546,74.5709,18146.0
2016-09-07 15:50:00,89.86,89.88,89.85,89.87,32594.0,74.5709,74.5875,74.5626,74.5792,32594.0
2016-09-07 15:55:00,89.87,89.96,89.87,89.96,74053.0,74.5792,74.6539,74.5792,74.6539,74053.0
2016-09-08 09:30:00,89.71,89.96,89.51,89.95,21391.0,74.4464,74.6539,74.2805,74.6456,21391.0
2016-09-08 09:35:00,89.87,89.98,89.84,89.88,18075.0,74.5792,74.6705,74.5543,74.5875,18075.0
2016-09-08 09:40:00,89.88,89.95,89.84,89.95,12015.0,74.5875,74.6456,74.5543,74.6456,12015.0
2016-09-08 09:45:00,89.97,90.07,89.96,90.03,19675.0,74.6622,74.7452,74.6539,74.712,19675.0
2016-09-08 09:50:00,90.04,90.04,89.88,89.89,7659.0,74.7203,74.7203,74.5875,74.5958,7659.0
2016-09-08 09:55:00,89.9,89.93,89.79,89.84,11172.0,74.6041,74.629,74.5128,74.5543,11172.0
2016-09-08 10:00:00,89.84,89.92,89.79,89.89,8055.0,74.5543,74.6207,74.5128,74.5958,8055.0
2016-09-08 10:05:00,89.89,89.89,89.77,89.82,10035.0,74.5958,74.5958,74.4962,74.5377,10035.0
2016-09-08 10:10:00,89.82,89.88,89.72,89.87,9005.0,74.5377,74.5875,74.4547,74.5792,9005.0
2016-09-08 10:15:00,89.86,89.91,89.84,89.86,7276.0,74.5709,74.6124,74.5543,74.5709,7276.0
2016-09-08 10:20:00,89.86,89.89,89.84,89.84,5051.0,74.5709,74.5958,74.5543,74.5543,5051.0
2016-09-08 10:25:00,89.82,89.84,89.76,89.81,5512.0,74.5377,74.5543,74.4879,74.5294,5512.0
2016-09-08 10:30:00,89.83,89.83,89.74,89.79,9218.0,74.546,74.546,74.4713,74.5128,9218.0
2016-09-08 10:35:00,89.79,89.94,89.79,89.87,6691.0,74.5128,74.6373,74.5128,74.5792,6691.0
2016-09-08 10:40:00,89.88,89.88,89.74,89.75,11595.0,74.5875,74.5875,74.4713,74.4796,11595.0
2016-09-08 10:45:00,89.74,89.75,89.72,89.72,4325.0,74.4713,74.4796,74.4547,74.4547,4325.0
2016-09-08 10:50:00,89.72,89.74,89.7,89.73,7753.0,74.4547,74.4713,74.4381,74.463,7753.0
2016-09-08 10:55:00,89.76,89.8,89.73,89.76,4872.0,74.4879,74.5211,74.463,74.4879,4872.0
2016-09-08 11:00:00,89.77,89.84,89.7,89.72,12496.0,74.4962,74.5543,74.4381,74.4547,12496.0
2016-09-08 11:05:00,89.73,89.8,89.72,89.77,9179.0,74.463,74.5211,74.4547,74.4962,9179.0
2016-09-08 11:10:00,89.78,89.84,89.78,89.82,7876.0,74.5045,74.5543,74.5045,74.5377,7876.0
2016-09-08 11:15:00,89.83,89.84,89.72,89.72,7063.0,74.546,74.5543,74.4547,74.4547,7063.0
2016-09-08 11:20:00,89.73,89.73,89.67,89.69,4374.0,74.463,74.463,74.4132,74.4298,4374.0
2016-09-08 11:25:00,89.68,89.74,89.67,89.67,6324.0,74.4215,74.4713,74.4132,74.4132,6324.0
2016-09-08 11:30:00,89.67,89.7,89.61,89.63,6057.0,74.4132,74.4381,74.3634,74.38,6057.0
2016-09-08 11:35:00,89.62,89.62,89.56,89.6,7282.0,74.3717,74.3717,74.322,74.3551,7282.0
2016-09-08 11:40:00,89.61,89.61,89.56,89.58,3963.0,74.3634,74.3634,74.322,74.3386,3963.0
2016-09-08 11:45:00,89.56,89.59,89.53,89.57,7833.0,74.322,74.3468,74.2971,74.3303,7833.0
2016-09-08 11:50:00,89.6,89.65,89.6,89.61,3937.0,74.3551,74.3966,74.3551,74.3634,3937.0
2016-09-08 11:55:00,89.62,89.62,89.56,89.59,3564.0,74.3717,74.3717,74.322,74.3468,3564.0
2016-09-08 12:00:00,89.58,89.65,89.58,89.61,4835.0,74.3386,74.3966,74.3386,74.3634,4835.0
2016-09-08 12:05:00,89.61,89.62,89.56,89.56,4906.0,74.3634,74.3717,74.322,74.322,4906.0
2016-09-08 12:10:00,89.56,89.57,89.53,89.56,3511.0,74.322,74.3303,74.2971,74.322,3511.0
2016-09-08 12:15:00,89.57,89.6,89.54,89.59,5961.0,74.3303,74.3551,74.3054,74.3468,5961.0
2016-09-08 12:20:00,89.58,89.61,89.57,89.61,4892.0,74.3386,74.3634,74.3303,74.3634,4892.0
2016-09-08 12:25:00,89.63,89.63,89.54,89.55,4875.0,74.38,74.38,74.3054,74.3137,4875.0
2016-09-08 12:30:00,89.54,89.54,89.48,89.53,3577.0,74.3054,74.3054,74.2556,74.2971,3577.0
2016-09-08 12:35:00,89.52,89.54,89.5,89.5,3650.0,74.2888,74.3054,74.2722,74.2722,3650.0
2016-09-08 12:40:00,89.51,89.51,89.47,89.49,2895.0,74.2805,74.2805,74.2473,74.2639,2895.0
2016-09-08 12:45:00,89.5,89.52,89.45,89.5,4392.0,74.2722,74.2888,74.2307,74.2722,4392.0
2016-09-08 12:50:00,89.51,89.53,89.48,89.5,5101.0,74.2805,74.2971,74.2556,74.2722,5101.0
2016-09-08 12:55:00,89.52,89.54,89.48,89.49,10500.0,74.2888,74.3054,74.2556,74.2639,10500.0
2016-09-08 13:00:00,89.51,89.52,89.47,89.48,5262.0,74.2805,74.2888,74.2473,74.2556,5262.0
2016-09-08 13:05:00,89.48,89.48,89.41,89.41,4217.0,74.2556,74.2556,74.1975,74.1975,4217.0
2016-09-08 13:10:00,89.41,89.42,89.39,89.39,4851.0,74.1975,74.2058,74.1809,74.1809,4851.0
2016-09-08 13:15:00,89.39,89.44,89.38,89.44,4861.0,74.1809,74.2224,74.1726,74.2224,4861.0
2016-09-08 13:20:00,89.42,89.42,89.39,89.4,6392.0,74.2058,74.2058,74.1809,74.1892,6392.0
2016-09-08 13:25:00,89.41,89.42,89.37,89.37,1562.0,74.1975,74.2058,74.1643,74.1643,1562.0
2016-09-08 13:30:00,89.37,89.38,89.33,89.36,5249.0,74.1643,74.1726,74.1311,74.156,5249.0
2016-09-08 13:35:00,89.37,89.41,89.35,89.41,3758.0,74.1643,74.1975,74.1477,74.1975,3758.0
2016-09-08 13:40:00,89.41,89.44,89.4,89.4,6707.0,74.1975,74.2224,74.1892,74.1892,6707.0
2016-09-08 13:45:00,89.4,89.42,89.37,89.37,3673.0,74.1892,74.2058,74.1643,74.1643,3673.0
2016-09-08 13:50:00,89.36,89.43,89.33,89.41,3738.0,74.156,74.2141,74.1311,74.1975,3738.0
2016-09-08 13:55:00,89.4,89.43,89.38,89.43,5797.0,74.1892,74.2141,74.1726,74.2141,5797.0
2016-09-08 14:00:00,89.43,89.44,89.38,89.4,8201.0,74.2141,74.2224,74.1726,74.1892,8201.0
2016-09-08 14:05:00,89.4,89.42,89.39,89.41,8951.0,74.1892,74.2058,74.1809,74.1975,8951.0
2016-09-08 14:10:00,89.42,89.46,89.4,89.44,5483.0,74.2058,74.239,74.1892,74.2224,5483.0
2016-09-08 14:15:00,89.43,89.44,89.39,89.43,5145.0,74.2141,74.2224,74.1809,74.2141,5145.0
2016-09-08 14:20:00,89.44,89.51,89.44,89.48,5589.0,74.2224,74.2805,74.2224,74.2556,5589.0
2016-09-08 14:25:00,89.48,89.5,89.44,89.47,9706.0,74.2556,74.2722,74.2224,74.2473,9706.0
2016-09-08 14:30:00,89.45,89.47,89.43,89.45,7669.0,74.2307,74.2473,74.2141,74.2307,7669.0
2016-09-08 14:35:00,89.44,89.48,89.44,89.44,6145.0,74.2224,74.2556,74.2224,74.2224,6145.0
2016-09-08 14:40:00,89.46,89.51,89.44,89.5,10962.0,74.239,74.2805,74.2224,74.2722,10962.0
2016-09-08 14:45:00,89.49,89.51,89.47,89.5,3120.0,74.2639,74.2805,74.2473,74.2722,3120.0
2016-09-08 14:50:00,89.49,89.49,89.44,89.47,4164.0,74.2639,74.2639,74.2224,74.2473,4164.0
2016-09-08 14:55:00,89.46,89.48,89.45,89.46,4532.0,74.239,74.2556,74.2307,74.239,4532.0
2016-09-08 15:00:00,89.45,89.46,89.43,89.43,6054.0,74.2307,74.239,74.2141,74.2141,6054.0
2016-09-08 15:05:00,89.42,89.46,89.38,89.46,12086.0,74.2058,74.239,74.1726,74.239,12086.0
2016-09-08 15:10:00,89.45,89.48,89.43,89.45,8201.0,74.2307,74.2556,74.2141,74.2307,8201.0
2016-09-08 15:15:00,89.44,89.46,89.41,89.42,5932.0,74.2224,74.239,74.1975,74.2058,5932.0
2016-09-08 15:20:00,89.43,89.43,89.39,89.4,5724.0,74.2141,74.2141,74.1809,74.1892,5724.0
2016-09-08 15:25:00,89.4,89.4,89.35,89.37,8634.0,74.1892,74.1892,74.1477,74.1643,8634.0
2016-09-08 15:30:00,89.37,89.39,89.35,89.38,7523.0,74.1643,74.1809,74.1477,74.1726,7523.0
2016-09-08 15:35:00,89.37,89.44,89.36,89.4,12853.0,74.1643,74.2224,74.156,74.1892,12853.0
2016-09-08 15:40:00,89.41,89.46,89.39,89.46,15110.0,74.1975,74.239,74.1809,74.239,15110.0
2016-09-08 15:45:00,89.46,89.46,89.38,89.39,25798.0,74.239,74.239,74.1726,74.1809,25798.0
2016-09-08 15:50:00,89.4,89.46,89.38,89.44,76728.0,74.1892,74.239,74.1726,74.2224,76728.0
2016-09-08 15:55:00,89.45,89.52,89.43,89.46,152018.0,74.2307,74.2888,74.2141,74.239,152018.0
2016-09-09 09:30:00,88.66,88.99,88.52,88.62,37916.0,73.5751,73.8489,73.4589,73.5419,37916.0
2016-09-09 09:35:00,88.79,88.79,88.55,88.57,21460.0,73.683,73.683,73.4838,73.5004,21460.0
2016-09-09 09:40:00,88.55,88.61,88.49,88.49,19507.0,73.4838,73.5336,73.434,73.434,19507.0
2016-09-09 09:45:00,88.51,88.56,88.47,88.47,11123.0,73.4506,73.4921,73.4174,73.4174,11123.0
2016-09-09 09:50:00,88.47,88.56,88.44,88.47,12233.0,73.4174,73.4921,73.3925,73.4174,12233.0
2016-09-09 09:55:00,88.45,88.52,88.41,88.45,25348.0,73.4008,73.4589,73.3676,73.4008,25348.0
2016-09-09 10:00:00,88.46,88.46,88.3,88.34,10033.0,73.4091,73.4091,73.2763,73.3095,10033.0
2016-09-09 10:05:00,88.36,88.41,88.31,88.31,11361.0,73.3261,73.3676,73.2846,73.2846,11361.0
2016-09-09 10:10:00,88.33,88.38,88.28,88.34,26334.0,73.3012,73.3427,73.2597,73.3095,26334.0
2016-09-09 10:15:00,88.36,88.43,88.23,88.24,15825.0,73.3261,73.3842,73.2182,73.2265,15825.0
2016-09-09 10:20:00,88.23,88.25,88.19,88.2,7416.0,73.2182,73.2348,73.1851,73.1933,7416.0
2016-09-09 10:25:00,88.22,88.34,88.19,88.29,7116.0,73.2099,73.3095,73.1851,73.268,7116.0
2016-09-09 10:30:00,88.27,88.27,88.13,88.27,6717.0,73.2514,73.2514,73.1353,73.2514,6717.0
2016-09-09 10:35:00,88.26,88.29,88.02,88.1,12393.0,73.2431,73.268,73.044,73.1104,12393.0
2016-09-09 10:40:00,88.11,88.16,88.08,88.11,8410.0,73.1187,73.1602,73.0938,73.1187,8410.0
2016-09-09 10:45:00,88.11,88.14,88.0,88.02,12659.0,73.1187,73.1436,73.0274,73.044,12659.0
2016-09-09 10:50:00,88.02,88.06,88.01,88.02,8114.0,73.044,73.0772,73.0357,73.044,8114.0
2016-09-09 10:55:00,88.03,88.1,88.02,88.1,15216.0,73.0523,73.1104,73.044,73.1104,15216.0
2016-09-09 11:00:00,88.1,88.11,88.02,88.03,8362.0,73.1104,73.1187,73.044,73.0523,8362.0
2016-09-09 11:05:00,88.03,88.1,88.0,88.1,10919.0,73.0523,73.1104,73.0274,73.1104,10919.0
2016-09-09 11:10:00,88.1,88.1,88.06,88.08,11470.0,73.1104,73.1104,73.0772,73.0938,11470.0
2016-09-09 11:15:00,88.09,88.12,88.04,88.11,11273.0,73.1021,73.127,73.0606,73.1187,11273.0
2016-09-09 11:20:00,88.09,88.18,88.09,88.15,11868.0,73.1021,73.1768,73.1021,73.1519,11868.0
2016-09-09 11:25:00,88.14,88.2,88.14,88.2,11950.0,73.1436,73.1933,73.1436,73.1933,11950.0
2016-09-09 11:30:00,88.17,88.18,88.12,88.12,7179.0,73.1685,73.1768,73.127,73.127,7179.0
2016-09-09 11:35:00,88.11,88.13,88.04,88.08,5261.0,73.1187,73.1353,73.0606,73.0938,5261.0
2016-09-09 11:40:00,88.09,88.13,88.04,88.06,7693.0,73.1021,73.1353,73.0606,73.0772,7693.0
2016-09-09 11:45:00,88.07,88.12,88.01,88.07,10874.0,73.0855,73.127,73.0357,73.0855,10874.0
2016-09-09 11:50:00,88.09,88.09,88.0,88.0,9039.0,73.1021,73.1021,73.0274,73.0274,9039.0
2016-09-09 11:55:00,88.01,88.01,87.88,87.91,18431.0,73.0357,73.0357,72.9278,72.9527,18431.0
2016-09-09 12:00:00,87.9,87.92,87.88,87.9,6222.0,72.9444,72.961,72.9278,72.9444,6222.0
2016-09-09 12:05:00,87.9,87.9,87.75,87.81,20825.0,72.9444,72.9444,72.8199,72.8697,20825.0
2016-09-09 12:10:00,87.81,87.82,87.76,87.76,6197.0,72.8697,72.878,72.8282,72.8282,6197.0
2016-09-09 12:15:00,87.77,87.8,87.71,87.71,7954.0,72.8365,72.8614,72.7867,72.7867,7954.0
2016-09-09 12:20:00,87.73,87.83,87.73,87.76,14609.0,72.8033,72.8863,72.8033,72.8282,14609.0
2016-09-09 12:25:00,87.78,87.81,87.77,87.8,6088.0,72.8448,72.8697,72.8365,72.8614,6088.0
2016-09-09 12:30:00,87.78,87.79,87.72,87.73,10143.0,72.8448,72.8531,72.795,72.8033,10143.0
2016-09-09 12:35:00,87.75,87.82,87.75,87.81,9222.0,72.8199,72.878,72.8199,72.8697,9222.0
2016-09-09 12:40:00,87.8,87.81,87.73,87.79,5323.0,72.8614,72.8697,72.8033,72.8531,5323.0
2016-09-09 12:45:00,87.78,87.83,87.66,87.7,14443.0,72.8448,72.8863,72.7452,72.7784,14443.0
2016-09-09 12:50:00,87.69,87.75,87.69,87.71,3931.0,72.7701,72.8199,72.7701,72.7867,3931.0
2016-09-09 12:55:00,87.73,87.73,87.67,87.69,20258.0,72.8033,72.8033,72.7535,72.7701,20258.0
2016-09-09 13:00:00,87.7,87.72,87.65,87.65,11824.0,72.7784,72.795,72.7369,72.7369,11824.0
2016-09-09 13:05:00,87.66,87.67,87.57,87.58,11516.0,72.7452,72.7535,72.6705,72.6788,11516.0
2016-09-09 13:10:00,87.59,87.61,87.52,87.55,10089.0,72.6871,72.7037,72.629,72.6539,10089.0
2016-09-09 13:15:00,87.56,87.56,87.47,87.47,9876.0,72.6622,72.6622,72.5876,72.5876,9876.0
2016-09-09 13:20:00,87.49,87.5,87.44,87.5,6877.0,72.6042,72.6124,72.5627,72.6124,6877.0
2016-09-09 13:25:00,87.49,87.5,87.48,87.49,8747.0,72.6042,72.6124,72.5959,72.6042,8747.0
2016-09-09 13:30:00,87.5,87.53,87.47,87.51,15187.0,72.6124,72.6373,72.5876,72.6207,15187.0
2016-09-09 13:35:00,87.5,87.52,87.45,87.46,18671.0,72.6124,72.629,72.571,72.5793,18671.0
2016-09-09 13:40:00,87.46,87.49,87.38,87.38,19684.0,72.5793,72.6042,72.5129,72.5129,19684.0
2016-09-09 13:45:00,87.38,87.39,87.33,87.35,7804.0,72.5129,72.5212,72.4714,72.488,7804.0
2016-09-09 13:50:00,87.35,87.37,87.32,87.34,8223.0,72.488,72.5046,72.4631,72.4797,8223.0
2016-09-09 13:55:00,87.34,87.43,87.34,87.4,11897.0,72.4797,72.5544,72.4797,72.5295,11897.0
2016-09-09 14:00:00,87.41,87.41,87.23,87.3,15985.0,72.5378,72.5378,72.3884,72.4465,15985.0
2016-09-09 14:05:00,87.28,87.36,87.22,87.28,8243.0,72.4299,72.4963,72.3801,72.4299,8243.0
2016-09-09 14:10:00,87.28,87.3,87.2,87.2,7846.0,72.4299,72.4465,72.3635,72.3635,7846.0
2016-09-09 14:15:00,87.22,87.32,87.22,87.29,5176.0,72.3801,72.4631,72.3801,72.4382,5176.0
2016-09-09 14:20:00,87.28,87.31,87.25,87.3,8327.0,72.4299,72.4548,72.405,72.4465,8327.0
2016-09-09 14:25:00,87.3,87.41,87.29,87.41,11618.0,72.4465,72.5378,72.4382,72.5378,11618.0
2016-09-09 14:30:00,87.39,87.44,87.34,87.39,11643.0,72.5212,72.5627,72.4797,72.5212,11643.0
2016-09-09 14:35:00,87.39,87.43,87.35,87.39,16127.0,72.5212,72.5544,72.488,72.5212,16127.0
2016-09-09 14:40:00,87.38,87.38,87.27,87.28,11746.0,72.5129,72.5129,72.4216,72.4299,11746.0
2016-09-09 14:45:00,87.29,87.3,87.16,87.19,8925.0,72.4382,72.4465,72.3303,72.3552,8925.0
2016-09-09 14:50:00,87.21,87.25,87.17,87.18,10681.0,72.3718,72.405,72.3386,72.3469,10681.0
2016-09-09 14:55:00,87.19,87.31,87.19,87.29,9526.0,72.3552,72.4548,72.3552,72.4382,9526.0
2016-09-09 15:00:00,87.29,87.29,87.18,87.18,9777.0,72.4382,72.4382,72.3469,72.3469,9777.0
2016-09-09 15:05:00,87.17,87.2,87.13,87.2,11794.0,72.3386,72.3635,72.3054,72.3635,11794.0
2016-09-09 15:10:00,87.2,87.21,87.06,87.1,16559.0,72.3635,72.3718,72.2473,72.2805,16559.0
2016-09-09 15:15:00,87.12,87.25,87.11,87.17,16226.0,72.2971,72.405,72.2888,72.3386,16226.0
2016-09-09 15:20:00,87.17,87.17,87.07,87.16,19478.0,72.3386,72.3386,72.2556,72.3303,19478.0
2016-09-09 15:25:00,87.17,87.26,87.16,87.17,17921.0,72.3386,72.4133,72.3303,72.3386,17921.0
2016-09-09 15:30:00,87.18,87.2,87.1,87.15,30944.0,72.3469,72.3635,72.2805,72.322,30944.0
2016-09-09 15:35:00,87.15,87.15,87.0,87.04,61641.0,72.322,72.322,72.1975,72.2307,61641.0
2016-09-09 15:40:00,87.04,87.05,86.84,86.88,77706.0,72.2307,72.239,72.0647,72.0979,77706.0
2016-09-09 15:45:00,86.89,86.91,86.82,86.86,53760.0,72.1062,72.1228,72.0481,72.0813,53760.0
2016-09-09 15:50:00,86.85,86.86,86.77,86.78,99223.0,72.073,72.0813,72.0067,72.015,99223.0
2016-09-09 15:55:00,86.78,86.8,86.55,86.57,163608.0,72.015,72.0316,71.8241,71.8407,163608.0
2016-09-12 09:30:00,86.46,86.63,86.33,86.51,54187.0,71.7494,71.8905,71.6415,71.7909,54187.0
2016-09-12 09:35:00,86.49,86.7,86.47,86.68,24369.0,71.7743,71.9486,71.7577,71.932,24369.0
2016-09-12 09:40:00,86.68,86.82,86.63,86.79,20336.0,71.932,72.0481,71.8905,72.0233,20336.0
2016-09-12 09:45:00,86.77,86.79,86.66,86.7,24919.0,72.0067,72.0233,71.9154,71.9486,24919.0
2016-09-12 09:50:00,86.69,86.79,86.69,86.78,14701.0,71.9403,72.0233,71.9403,72.015,14701.0
2016-09-12 09:55:00,86.78,86.88,86.78,86.84,14310.0,72.015,72.0979,72.015,72.0647,14310.0
2016-09-12 10:00:00,86.85,86.9,86.8,86.87,8950.0,72.073,72.1145,72.0316,72.0896,8950.0
2016-09-12 10:05:00,86.88,86.99,86.85,86.95,16812.0,72.0979,72.1892,72.073,72.156,16812.0
2016-09-12 10:10:00,86.94,86.98,86.87,86.98,13419.0,72.1477,72.1809,72.0896,72.1809,13419.0
2016-09-12 10:15:00,86.97,87.01,86.88,87.01,9898.0,72.1726,72.2058,72.0979,72.2058,9898.0
2016-09-12 10:20:00,87.04,87.15,86.99,87.08,7193.0,72.2307,72.322,72.1892,72.2639,7193.0
2016-09-12 10:25:00,87.08,87.15,87.04,87.09,9236.0,72.2639,72.322,72.2307,72.2722,9236.0
2016-09-12 10:30:00,87.1,87.16,87.05,87.05,8698.0,72.2805,72.3303,72.239,72.239,8698.0
2016-09-12 10:35:00,87.05,87.06,86.94,86.98,11956.0,72.239,72.2473,72.1477,72.1809,11956.0
2016-09-12 10:40:00,86.98,87.02,86.96,86.96,6100.0,72.1809,72.2141,72.1643,72.1643,6100.0
2016-09-12 10:45:00,86.96,86.96,86.87,86.91,11821.0,72.1643,72.1643,72.0896,72.1228,11821.0
2016-09-12 10:50:00,86.92,86.92,86.86,86.89,10225.0,72.1311,72.1311,72.0813,72.1062,10225.0
2016-09-12 10:55:00,86.89,87.02,86.89,86.99,10725.0,72.1062,72.2141,72.1062,72.1892,10725.0
2016-09-12 11:00:00,87.01,87.1,87.01,87.09,9100.0,72.2058,72.2805,72.2058,72.2722,9100.0
2016-09-12 11:05:00,87.1,87.15,87.08,87.13,7275.0,72.2805,72.322,72.2639,72.3054,7275.0
2016-09-12 11:10:00,87.14,87.15,87.0,87.05,9564.0,72.3137,72.322,72.1975,72.239,9564.0
2016-09-12 11:15:00,87.05,87.09,87.0,87.07,14499.0,72.239,72.2722,72.1975,72.2556,14499.0
2016-09-12 11:20:00,87.06,87.13,87.02,87.13,13958.0,72.2473,72.3054,72.2141,72.3054,13958.0
2016-09-12 11:25:00,87.12,87.12,87.03,87.04,9813.0,72.2971,72.2971,72.2224,72.2307,9813.0
2016-09-12 11:30:00,87.07,87.13,86.95,87.13,13072.0,72.2556,72.3054,72.156,72.3054,13072.0
2016-09-12 11:35:00,87.12,87.22,87.1,87.2,6396.0,72.2971,72.3801,72.2805,72.3635,6396.0
2016-09-12 11:40:00,87.21,87.28,87.2,87.24,9107.0,72.3718,72.4299,72.3635,72.3967,9107.0
2016-09-12 11:45:00,87.24,87.28,87.21,87.27,8005.0,72.3967,72.4299,72.3718,72.4216,8005.0
2016-09-12 11:50:00,87.28,87.29,87.23,87.23,9878.0,72.4299,72.4382,72.3884,72.3884,9878.0
2016-09-12 11:55:00,87.23,87.3,87.22,87.26,12735.0,72.3884,72.4465,72.3801,72.4133,12735.0
2016-09-12 12:00:00,87.26,87.27,87.23,87.24,13638.0,72.4133,72.4216,72.3884,72.3967,13638.0
2016-09-12 12:05:00,87.25,87.29,87.22,87.29,9749.0,72.405,72.4382,72.3801,72.4382,9749.0
2016-09-12 12:10:00,87.28,87.31,87.22,87.26,8007.0,72.4299,72.4548,72.3801,72.4133,8007.0
2016-09-12 12:15:00,87.25,87.29,87.22,87.26,11872.0,72.405,72.4382,72.3801,72.4133,11872.0
2016-09-12 12:20:00,87.26,87.33,87.25,87.27,8127.0,72.4133,72.4714,72.405,72.4216,8127.0
2016-09-12 12:25:00,87.26,87.3,87.24,87.29,8845.0,72.4133,72.4465,72.3967,72.4382,8845.0
2016-09-12 12:30:00,87.31,87.39,87.31,87.37,11726.0,72.4548,72.5212,72.4548,72.5046,11726.0
2016-09-12 12:35:00,87.37,87.38,87.35,87.35,5719.0,72.5046,72.5129,72.488,72.488,5719.0
2016-09-12 12:40:00,87.33,87.36,87.29,87.33,13588.0,72.4714,72.4963,72.4382,72.4714,13588.0
2016-09-12 12:45:00,87.35,87.43,87.35,87.42,9988.0,72.488,72.5544,72.488,72.5461,9988.0
2016-09-12 12:50:00,87.42,87.62,87.42,87.62,16412.0,72.5461,72.712,72.5461,72.712,16412.0
2016-09-12 12:55:00,87.63,87.63,87.55,87.56,6820.0,72.7203,72.7203,72.6539,72.6622,6820.0
2016-09-12 13:00:00,87.56,87.6,87.56,87.57,8285.0,72.6622,72.6954,72.6622,72.6705,8285.0
2016-09-12 13:05:00,87.57,87.59,87.54,87.58,9901.0,72.6705,72.6871,72.6456,72.6788,9901.0
2016-09-12 13:10:00,87.58,87.66,87.57,87.65,8641.0,72.6788,72.7452,72.6705,72.7369,8641.0
2016-09-12 13:15:00,87.66,87.87,87.64,87.64,21793.0,72.7452,72.9195,72.7286,72.7286,21793.0
2016-09-12 13:20:00,87.62,87.69,87.44,87.44,14148.0,72.712,72.7701,72.5627,72.5627,14148.0
2016-09-12 13:25:00,87.48,87.5,87.31,87.31,8655.0,72.5959,72.6124,72.4548,72.4548,8655.0
2016-09-12 13:30:00,87.32,87.36,87.26,87.31,10144.0,72.4631,72.4963,72.4133,72.4548,10144.0
2016-09-12 13:35:00,87.31,87.51,87.28,87.45,13611.0,72.4548,72.6207,72.4299,72.571,13611.0
2016-09-12 13:40:00,87.47,87.51,87.34,87.42,15612.0,72.5876,72.6207,72.4797,72.5461,15612.0
2016-09-12 13:45:00,87.44,87.66,87.43,87.66,8000.0,72.5627,72.7452,72.5544,72.7452,8000.0
2016-09-12 13:50:00,87.64,87.67,87.57,87.61,6455.0,72.7286,72.7535,72.6705,72.7037,6455.0
2016-09-12 13:55:00,87.62,87.77,87.59,87.72,9656.0,72.712,72.8365,72.6871,72.795,9656.0
2016-09-12 14:00:00,87.73,87.87,87.7,87.85,13738.0,72.8033,72.9195,72.7784,72.9029,13738.0
2016-09-12 14:05:00,87.85,87.92,87.8,87.88,18604.0,72.9029,72.961,72.8614,72.9278,18604.0
2016-09-12 14:10:00,87.88,87.96,87.84,87.95,10584.0,72.9278,72.9942,72.8946,72.9859,10584.0
2016-09-12 14:15:00,87.96,87.98,87.89,87.98,8085.0,72.9942,73.0108,72.9361,73.0108,8085.0
2016-09-12 14:20:00,87.96,87.99,87.95,87.97,18725.0,72.9942,73.0191,72.9859,73.0025,18725.0
2016-09-12 14:25:00,87.97,87.98,87.85,87.87,15681.0,73.0025,73.0108,72.9029,72.9195,15681.0
2016-09-12 14:30:00,87.87,87.92,87.79,87.8,20239.0,72.9195,72.961,72.8531,72.8614,20239.0
2016-09-12 14:35:00,87.81,87.98,87.8,87.96,26789.0,72.8697,73.0108,72.8614,72.9942,26789.0
2016-09-12 14:40:00,87.96,88.0,87.94,88.0,13954.0,72.9942,73.0274,72.9776,73.0274,13954.0
2016-09-12 14:45:00,88.0,88.05,87.92,87.94,20572.0,73.0274,73.0689,72.961,72.9776,20572.0
2016-09-12 14:50:00,87.94,87.99,87.92,87.92,12829.0,72.9776,73.0191,72.961,72.961,12829.0
2016-09-12 14:55:00,87.92,87.97,87.9,87.91,10960.0,72.961,73.0025,72.9444,72.9527,10960.0
2016-09-12 15:00:00,87.93,88.07,87.93,88.01,23014.0,72.9693,73.0855,72.9693,73.0357,23014.0
2016-09-12 15:05:00,88.01,88.08,88.0,88.07,14050.0,73.0357,73.0938,73.0274,73.0855,14050.0
2016-09-12 15:10:00,88.09,88.11,88.04,88.05,14252.0,73.1021,73.1187,73.0606,73.0689,14252.0
2016-09-12 15:15:00,88.05,88.05,87.96,87.99,12781.0,73.0689,73.0689,72.9942,73.0191,12781.0
2016-09-12 15:20:00,87.97,88.06,87.93,88.04,19585.0,73.0025,73.0772,72.9693,73.0606,19585.0
2016-09-12 15:25:00,88.05,88.07,88.04,88.06,11973.0,73.0689,73.0855,73.0606,73.0772,11973.0
2016-09-12 15:30:00,88.06,88.09,88.04,88.05,26031.0,73.0772,73.1021,73.0606,73.0689,26031.0
2016-09-12 15:35:00,88.04,88.12,88.04,88.12,22646.0,73.0606,73.127,73.0606,73.127,22646.0
2016-09-12 15:40:00,88.13,88.24,88.12,88.22,26463.0,73.1353,73.2265,73.127,73.2099,26463.0
2016-09-12 15:45:00,88.23,88.23,88.07,88.07,28714.0,73.2182,73.2182,73.0855,73.0855,28714.0
2016-09-12 15:50:00,88.09,88.09,88.01,88.05,40061.0,73.1021,73.1021,73.0357,73.0689,40061.0
2016-09-12 15:55:00,88.06,88.2,88.04,88.14,84102.0,73.0772,73.1933,73.0606,73.1436,84102.0
2016-09-13 09:30:00,87.32,87.79,87.11,87.3,37074.0,72.4631,72.8531,72.2888,72.4465,37074.0
2016-09-13 09:35:00,87.32,87.32,87.1,87.19,6537.0,72.4631,72.4631,72.2805,72.3552,6537.0
2016-09-13 09:40:00,87.36,87.4,87.07,87.09,12901.0,72.4963,72.5295,72.2556,72.2722,12901.0
2016-09-13 09:45:00,87.07,87.15,87.03,87.03,18625.0,72.2556,72.322,72.2224,72.2224,18625.0
2016-09-13 09:50:00,87.07,87.09,86.97,87.02,18305.0,72.2556,72.2722,72.1726,72.2141,18305.0
2016-09-13 09:55:00,87.02,87.06,86.94,86.94,15592.0,72.2141,72.2473,72.1477,72.1477,15592.0
2016-09-13 10:00:00,86.93,86.98,86.77,86.81,14953.0,72.1394,72.1809,72.0067,72.0398,14953.0
2016-09-13 10:05:00,86.83,86.85,86.77,86.79,15221.0,72.0564,72.073,72.0067,72.0233,15221.0
2016-09-13 10:10:00,86.77,86.82,86.74,86.77,29534.0,72.0067,72.0481,71.9818,72.0067,29534.0
2016-09-13 10:15:00,86.77,86.86,86.74,86.75,13804.0,72.0067,72.0813,71.9818,71.9901,13804.0
2016-09-13 10:20:00,86.73,86.73,86.62,86.65,8779.0,71.9735,71.9735,71.8822,71.9071,8779.0
2016-09-13 10:25:00,86.62,86.73,86.54,86.65,17836.0,71.8822,71.9735,71.8158,71.9071,17836.0
2016-09-13 10:30:00,86.65,86.81,86.64,86.79,16681.0,71.9071,72.0398,71.8988,72.0233,16681.0
2016-09-13 10:35:00,86.78,86.89,86.75,86.84,8254.0,72.015,72.1062,71.9901,72.0647,8254.0
2016-09-13 10:40:00,86.89,86.99,86.89,86.93,25560.0,72.1062,72.1892,72.1062,72.1394,25560.0
2016-09-13 10:45:00,86.93,87.12,86.91,86.98,19602.0,72.1394,72.2971,72.1228,72.1809,19602.0
2016-09-13 10:50:00,86.98,86.99,86.79,86.81,10650.0,72.1809,72.1892,72.0233,72.0398,10650.0
2016-09-13 10:55:00,86.81,86.83,86.73,86.77,11704.0,72.0398,72.0564,71.9735,72.0067,11704.0
2016-09-13 11:00:00,86.79,86.8,86.75,86.77,13557.0,72.0233,72.0316,71.9901,72.0067,13557.0
2016-09-13 11:05:00,86.79,86.8,86.73,86.77,11293.0,72.0233,72.0316,71.9735,72.0067,11293.0
2016-09-13 11:10:00,86.77,86.77,86.64,86.66,14257.0,72.0067,72.0067,71.8988,71.9154,14257.0
2016-09-13 11:15:00,86.65,86.69,86.56,86.67,17034.0,71.9071,71.9403,71.8324,71.9237,17034.0
2016-09-13 11:20:00,86.64,86.73,86.64,86.7,9063.0,71.8988,71.9735,71.8988,71.9486,9063.0
2016-09-13 11:25:00,86.69,86.75,86.61,86.62,8877.0,71.9403,71.9901,71.8739,71.8822,8877.0
2016-09-13 11:30:00,86.6,86.62,86.46,86.51,9376.0,71.8656,71.8822,71.7494,71.7909,9376.0
2016-09-13 11:35:00,86.53,86.59,86.48,86.59,9188.0,71.8075,71.8573,71.766,71.8573,9188.0
2016-09-13 11:40:00,86.57,86.77,86.56,86.72,10171.0,71.8407,72.0067,71.8324,71.9652,10171.0
2016-09-13 11:45:00,86.71,86.74,86.63,86.65,8134.0,71.9569,71.9818,71.8905,71.9071,8134.0
2016-09-13 11:50:00,86.65,86.73,86.6,86.67,9856.0,71.9071,71.9735,71.8656,71.9237,9856.0
2016-09-13 11:55:00,86.65,86.65,86.57,86.61,10729.0,71.9071,71.9071,71.8407,71.8739,10729.0
2016-09-13 12:00:00,86.63,86.72,86.55,86.57,10352.0,71.8905,71.9652,71.8241,71.8407,10352.0
2016-09-13 12:05:00,86.56,86.72,86.56,86.67,4449.0,71.8324,71.9652,71.8324,71.9237,4449.0
2016-09-13 12:10:00,86.66,86.81,86.65,86.81,7055.0,71.9154,72.0398,71.9071,72.0398,7055.0
2016-09-13 12:15:00,86.79,86.81,86.75,86.79,14149.0,72.0233,72.0398,71.9901,72.0233,14149.0
2016-09-13 12:20:00,86.81,86.81,86.67,86.67,9383.0,72.0398,72.0398,71.9237,71.9237,9383.0
2016-09-13 12:25:00,86.67,86.71,86.58,86.58,7590.0,71.9237,71.9569,71.849,71.849,7590.0
2016-09-13 12:30:00,86.59,86.59,86.54,86.56,7860.0,71.8573,71.8573,71.8158,71.8324,7860.0
2016-09-13 12:35:00,86.56,86.63,86.51,86.63,11347.0,71.8324,71.8905,71.7909,71.8905,11347.0
2016-09-13 12:40:00,86.61,86.62,86.5,86.6,9109.0,71.8739,71.8822,71.7826,71.8656,9109.0
2016-09-13 12:45:00,86.61,86.61,86.52,86.54,8030.0,71.8739,71.8739,71.7992,71.8158,8030.0
2016-09-13 12:50:00,86.54,86.55,86.44,86.47,14572.0,71.8158,71.8241,71.7328,71.7577,14572.0
2016-09-13 12:55:00,86.48,86.49,86.4,86.47,11657.0,71.766,71.7743,71.6996,71.7577,11657.0
2016-09-13 13:00:00,86.49,86.49,86.36,86.4,9154.0,71.7743,71.7743,71.6664,71.6996,9154.0
2016-09-13 13:05:00,86.4,86.54,86.39,86.52,10255.0,71.6996,71.8158,71.6913,71.7992,10255.0
2016-09-13 13:10:00,86.52,86.64,86.49,86.63,6975.0,71.7992,71.8988,71.7743,71.8905,6975.0
2016-09-13 13:15:00,86.62,86.82,86.62,86.82,10777.0,71.8822,72.0481,71.8822,72.0481,10777.0
2016-09-13 13:20:00,86.86,86.9,86.75,86.75,8253.0,72.0813,72.1145,71.9901,71.9901,8253.0
2016-09-13 13:25:00,86.75,86.94,86.73,86.91,10686.0,71.9901,72.1477,71.9735,72.1228,10686.0
2016-09-13 13:30:00,86.93,87.04,86.78,86.78,7394.0,72.1394,72.2307,72.015,72.015,7394.0
2016-09-13 13:35:00,86.79,86.86,86.78,86.85,11224.0,72.0233,72.0813,72.015,72.073,11224.0
2016-09-13 13:40:00,86.83,86.91,86.75,86.76,7974.0,72.0564,72.1228,71.9901,71.9984,7974.0
2016-09-13 13:45:00,86.77,86.8,86.73,86.79,16176.0,72.0067,72.0316,71.9735,72.0233,16176.0
2016-09-13 13:50:00,86.81,86.81,86.6,86.62,6561.0,72.0398,72.0398,71.8656,71.8822,6561.0
2016-09-13 13:55:00,86.63,86.72,86.6,86.71,13915.0,71.8905,71.9652,71.8656,71.9569,13915.0
2016-09-13 14:00:00,86.7,86.73,86.59,86.7,8413.0,71.9486,71.9735,71.8573,71.9486,8413.0
2016-09-13 14:05:00,86.7,86.76,86.63,86.72,10824.0,71.9486,71.9984,71.8905,71.9652,10824.0
2016-09-13 14:10:00,86.73,86.76,86.63,86.76,11035.0,71.9735,71.9984,71.8905,71.9984,11035.0
2016-09-13 14:15:00,86.74,86.74,86.57,86.72,39583.0,71.9818,71.9818,71.8407,71.9652,39583.0
2016-09-13 14:20:00,86.73,86.77,86.65,86.76,12071.0,71.9735,72.0067,71.9071,71.9984,12071.0
2016-09-13 14:25:00,86.75,86.8,86.68,86.68,16600.0,71.9901,72.0316,71.932,71.932,16600.0
2016-09-13 14:30:00,86.68,86.77,86.59,86.64,12878.0,71.932,72.0067,71.8573,71.8988,12878.0
2016-09-13 14:35:00,86.67,86.79,86.67,86.78,9039.0,71.9237,72.0233,71.9237,72.015,9039.0
2016-09-13 14:40:00,86.81,86.93,86.79,86.93,13602.0,72.0398,72.1394,72.0233,72.1394,13602.0
2016-09-13 14:45:00,86.92,86.96,86.88,86.94,9749.0,72.1311,72.1643,72.0979,72.1477,9749.0
2016-09-13 14:50:00,86.96,87.02,86.9,86.91,9853.0,72.1643,72.2141,72.1145,72.1228,9853.0
2016-09-13 14:55:00,86.92,86.94,86.77,86.78,19829.0,72.1311,72.1477,72.0067,72.015,19829.0
2016-09-13 15:00:00,86.75,86.79,86.67,86.73,10449.0,71.9901,72.0233,71.9237,71.9735,10449.0
2016-09-13 15:05:00,86.75,86.76,86.7,86.74,9740.0,71.9901,71.9984,71.9486,71.9818,9740.0
2016-09-13 15:10:00,86.75,86.75,86.58,86.65,10390.0,71.9901,71.9901,71.849,71.9071,10390.0
2016-09-13 15:15:00,86.68,86.87,86.67,86.84,15546.0,71.932,72.0896,71.9237,72.0647,15546.0
2016-09-13 15:20:00,86.84,86.97,86.82,86.85,17625.0,72.0647,72.1726,72.0481,72.073,17625.0
2016-09-13 15:25:00,86.86,86.98,86.84,86.95,17231.0,72.0813,72.1809,72.0647,72.156,17231.0
2016-09-13 15:30:00,86.94,87.05,86.91,86.97,17996.0,72.1477,72.239,72.1228,72.1726,17996.0
2016-09-13 15:35:00,86.96,87.02,86.93,87.02,20316.0,72.1643,72.2141,72.1394,72.2141,20316.0
2016-09-13 15:40:00,87.01,87.01,86.71,86.8,24528.0,72.2058,72.2058,71.9569,72.0316,24528.0
2016-09-13 15:45:00,86.78,86.81,86.67,86.79,29870.0,72.015,72.0398,71.9237,72.0233,29870.0
2016-09-13 15:50:00,86.78,86.94,86.74,86.94,100981.0,72.015,72.1477,71.9818,72.1477,100981.0
2016-09-13 15:55:00,86.93,86.94,86.57,86.69,234507.0,72.1394,72.1477,71.8407,71.9403,234507.0
2016-09-14 09:30:00,86.86,87.01,86.5,87.01,23433.0,72.0813,72.2058,71.7826,72.2058,23433.0
2016-09-14 09:35:00,87.09,87.09,86.85,86.87,7993.0,72.2722,72.2722,72.073,72.0896,7993.0
2016-09-14 09:40:00,86.89,86.91,86.73,86.85,7543.0,72.1062,72.1228,71.9735,72.073,7543.0
2016-09-14 09:45:00,86.84,86.93,86.77,86.81,15380.0,72.0647,72.1394,72.0067,72.0398,15380.0
2016-09-14 09:50:00,86.82,86.83,86.65,86.68,18245.0,72.0481,72.0564,71.9071,71.932,18245.0
2016-09-14 09:55:00,86.69,86.89,86.68,86.84,6563.0,71.9403,72.1062,71.932,72.0647,6563.0
2016-09-14 10:00:00,86.81,86.92,86.8,86.88,16225.0,72.0398,72.1311,72.0316,72.0979,16225.0
2016-09-14 10:05:00,86.92,87.05,86.92,87.02,13612.0,72.1311,72.239,72.1311,72.2141,13612.0
2016-09-14 10:10:00,87.0,87.14,86.99,87.1,11023.0,72.1975,72.3137,72.1892,72.2805,11023.0
2016-09-14 10:15:00,87.08,87.08,87.02,87.03,13660.0,72.2639,72.2639,72.2141,72.2224,13660.0
2016-09-14 10:20:00,87.02,87.23,87.02,87.18,27152.0,72.2141,72.3884,72.2141,72.3469,27152.0
2016-09-14 10:25:00,87.18,87.18,87.05,87.1,5946.0,72.3469,72.3469,72.239,72.2805,5946.0
2016-09-14 10:30:00,87.12,87.24,87.11,87.15,8431.0,72.2971,72.3967,72.2888,72.322,8431.0
2016-09-14 10:35:00,87.15,87.2,87.12,87.13,12408.0,72.322,72.3635,72.2971,72.3054,12408.0
2016-09-14 10:40:00,87.11,87.12,87.03,87.06,11551.0,72.2888,72.2971,72.2224,72.2473,11551.0
2016-09-14 10:45:00,87.07,87.13,87.01,87.01,7132.0,72.2556,72.3054,72.2058,72.2058,7132.0
2016-09-14 10:50:00,87.03,87.1,86.95,86.99,13615.0,72.2224,72.2805,72.156,72.1892,13615.0
2016-09-14 10:55:00,86.97,87.01,86.92,86.96,16627.0,72.1726,72.2058,72.1311,72.1643,16627.0
2016-09-14 11:00:00,86.94,87.08,86.94,87.03,8181.0,72.1477,72.2639,72.1477,72.2224,8181.0
2016-09-14 11:05:00,87.04,87.04,86.92,86.92,8688.0,72.2307,72.2307,72.1311,72.1311,8688.0
2016-09-14 11:10:00,86.94,87.04,86.83,86.97,13866.0,72.1477,72.2307,72.0564,72.1726,13866.0
2016-09-14 11:15:00,87.0,87.02,86.98,86.98,4200.0,72.1975,72.2141,72.1809,72.1809,4200.0
2016-09-14 11:20:00,87.0,87.09,87.0,87.06,3300.0,72.1975,72.2722,72.1975,72.2473,3300.0
2016-09-14 11:25:00,87.07,87.13,87.05,87.05,8976.0,72.2556,72.3054,72.239,72.239,8976.0
2016-09-14 11:30:00,87.05,87.05,86.94,86.97,9964.0,72.239,72.239,72.1477,72.1726,9964.0
2016-09-14 11:35:00,86.96,87.05,86.93,87.03,6382.0,72.1643,72.239,72.1394,72.2224,6382.0
2016-09-14 11:40:00,87.06,87.11,87.03,87.07,4230.0,72.2473,72.2888,72.2224,72.2556,4230.0
2016-09-14 11:45:00,87.07,87.11,87.01,87.04,5849.0,72.2556,72.2888,72.2058,72.2307,5849.0
2016-09-14 11:50:00,87.03,87.11,87.02,87.03,7855.0,72.2224,72.2888,72.2141,72.2224,7855.0
2016-09-14 11:55:00,87.04,87.17,87.04,87.14,7164.0,72.2307,72.3386,72.2307,72.3137,7164.0
2016-09-14 12:00:00,87.16,87.2,87.04,87.11,9636.0,72.3303,72.3635,72.2307,72.2888,9636.0
2016-09-14 12:05:00,87.11,87.16,87.06,87.14,5473.0,72.2888,72.3303,72.2473,72.3137,5473.0
2016-09-14 12:10:00,87.14,87.18,87.13,87.14,5105.0,72.3137,72.3469,72.3054,72.3137,5105.0
2016-09-14 12:15:00,87.14,87.23,87.14,87.19,4276.0,72.3137,72.3884,72.3137,72.3552,4276.0
2016-09-14 12:20:00,87.21,87.23,87.16,87.16,7423.0,72.3718,72.3884,72.3303,72.3303,7423.0
2016-09-14 12:25:00,87.16,87.19,87.15,87.15,5405.0,72.3303,72.3552,72.322,72.322,5405.0
2016-09-14 12:30:00,87.15,87.2,87.14,87.2,4468.0,72.322,72.3635,72.3137,72.3635,4468.0
2016-09-14 12:35:00,87.19,87.23,87.15,87.16,7908.0,72.3552,72.3884,72.322,72.3303,7908.0
2016-09-14 12:40:00,87.14,87.14,87.06,87.08,7279.0,72.3137,72.3137,72.2473,72.2639,7279.0
2016-09-14 12:45:00,87.12,87.12,87.0,87.07,8574.0,72.2971,72.2971,72.1975,72.2556,8574.0
2016-09-14 12:50:00,87.06,87.08,87.02,87.03,3823.0,72.2473,72.2639,72.2141,72.2224,3823.0
2016-09-14 12:55:00,87.02,87.09,86.99,87.06,4135.0,72.2141,72.2722,72.1892,72.2473,4135.0
2016-09-14 13:00:00,87.06,87.11,87.03,87.09,4996.0,72.2473,72.2888,72.2224,72.2722,4996.0
2016-09-14 13:05:00,87.12,87.14,87.07,87.14,4872.0,72.2971,72.3137,72.2556,72.3137,4872.0
2016-09-14 13:10:00,87.14,87.15,87.08,87.1,4836.0,72.3137,72.322,72.2639,72.2805,4836.0
2016-09-14 13:15:00,87.08,87.11,87.05,87.05,2800.0,72.2639,72.2888,72.239,72.239,2800.0
2016-09-14 13:20:00,87.02,87.1,86.99,87.1,4663.0,72.2141,72.2805,72.1892,72.2805,4663.0
2016-09-14 13:25:00,87.12,87.12,87.07,87.07,4839.0,72.2971,72.2971,72.2556,72.2556,4839.0
2016-09-14 13:30:00,87.07,87.14,87.07,87.13,4124.0,72.2556,72.3137,72.2556,72.3054,4124.0
2016-09-14 13:35:00,87.12,87.12,87.0,87.03,4689.0,72.2971,72.2971,72.1975,72.2224,4689.0
2016-09-14 13:40:00,87.03,87.06,86.99,87.03,5475.0,72.2224,72.2473,72.1892,72.2224,5475.0
2016-09-14 13:45:00,87.02,87.04,86.89,86.89,10487.0,72.2141,72.2307,72.1062,72.1062,10487.0
2016-09-14 13:50:00,86.9,86.94,86.87,86.91,6512.0,72.1145,72.1477,72.0896,72.1228,6512.0
2016-09-14 13:55:00,86.91,86.92,86.88,86.88,4864.0,72.1228,72.1311,72.0979,72.0979,4864.0
2016-09-14 14:00:00,86.88,86.88,86.75,86.75,11263.0,72.0979,72.0979,71.9901,71.9901,11263.0
2016-09-14 14:05:00,86.76,86.79,86.68,86.68,7613.0,71.9984,72.0233,71.932,71.932,7613.0
2016-09-14 14:10:00,86.66,86.68,86.6,86.6,4800.0,71.9154,71.932,71.8656,71.8656,4800.0
2016-09-14 14:15:00,86.61,86.76,86.61,86.73,13079.0,71.8739,71.9984,71.8739,71.9735,13079.0
2016-09-14 14:20:00,86.72,86.81,86.67,86.77,8921.0,71.9652,72.0398,71.9237,72.0067,8921.0
2016-09-14 14:25:00,86.77,86.78,86.69,86.75,11163.0,72.0067,72.015,71.9403,71.9901,11163.0
2016-09-14 14:30:00,86.75,86.76,86.68,86.72,12985.0,71.9901,71.9984,71.932,71.9652,12985.0
2016-09-14 14:35:00,86.7,86.75,86.68,86.72,8600.0,71.9486,71.9901,71.932,71.9652,8600.0
2016-09-14 14:40:00,86.71,86.83,86.68,86.82,7494.0,71.9569,72.0564,71.932,72.0481,7494.0
2016-09-14 14:45:00,86.81,86.82,86.71,86.71,8632.0,72.0398,72.0481,71.9569,71.9569,8632.0
2016-09-14 14:50:00,86.72,86.81,86.68,86.73,6702.0,71.9652,72.0398,71.932,71.9735,6702.0
2016-09-14 14:55:00,86.72,86.84,86.72,86.82,8626.0,71.9652,72.0647,71.9652,72.0481,8626.0
2016-09-14 15:00:00,86.79,86.83,86.73,86.77,12426.0,72.0233,72.0564,71.9735,72.0067,12426.0
2016-09-14 15:05:00,86.77,86.77,86.69,86.72,11380.0,72.0067,72.0067,71.9403,71.9652,11380.0
2016-09-14 15:10:00,86.72,86.73,86.62,86.67,9829.0,71.9652,71.9735,71.8822,71.9237,9829.0
2016-09-14 15:15:00,86.65,86.65,86.57,86.57,11110.0,71.9071,71.9071,71.8407,71.8407,11110.0
2016-09-14 15:20:00,86.56,86.63,86.53,86.56,22057.0,71.8324,71.8905,71.8075,71.8324,22057.0
2016-09-14 15:25:00,86.56,86.56,86.45,86.48,19987.0,71.8324,71.8324,71.7411,71.766,19987.0
2016-09-14 15:30:00,86.49,86.62,86.47,86.59,21726.0,71.7743,71.8822,71.7577,71.8573,21726.0
2016-09-14 15:35:00,86.61,86.65,86.53,86.57,17190.0,71.8739,71.9071,71.8075,71.8407,17190.0
2016-09-14 15:40:00,86.58,86.75,86.58,86.74,22710.0,71.849,71.9901,71.849,71.9818,22710.0
2016-09-14 15:45:00,86.74,86.78,86.69,86.75,21361.0,71.9818,72.015,71.9403,71.9901,21361.0
2016-09-14 15:50:00,86.73,86.74,86.61,86.74,31732.0,71.9735,71.9818,71.8739,71.9818,31732.0
2016-09-14 15:55:00,86.74,86.74,86.59,86.7,69706.0,71.9818,71.9818,71.8573,71.9486,69706.0
2016-09-15 09:30:00,86.48,86.64,86.34,86.37,27576.0,71.766,71.8988,71.6498,71.6747,27576.0
2016-09-15 09:35:00,86.43,86.52,86.28,86.34,10249.0,71.7245,71.7992,71.6,71.6498,10249.0
2016-09-15 09:40:00,86.41,86.56,86.28,86.3,10798.0,71.7079,71.8324,71.6,71.6166,10798.0
2016-09-15 09:45:00,86.28,86.49,86.23,86.44,11585.0,71.6,71.7743,71.5585,71.7328,11585.0
2016-09-15 09:50:00,86.48,86.57,86.38,86.43,18885.0,71.766,71.8407,71.683,71.7245,18885.0
2016-09-15 09:55:00,86.44,86.49,86.35,86.4,14971.0,71.7328,71.7743,71.6581,71.6996,14971.0
2016-09-15 10:00:00,86.4,86.48,86.28,86.48,20993.0,71.6996,71.766,71.6,71.766,20993.0
2016-09-15 10:05:00,86.48,86.71,86.47,86.62,12152.0,71.766,71.9569,71.7577,71.8822,12152.0
2016-09-15 10:10:00,86.62,86.71,86.58,86.61,16163.0,71.8822,71.9569,71.849,71.8739,16163.0
2016-09-15 10:15:00,86.65,86.69,86.62,86.66,24403.0,71.9071,71.9403,71.8822,71.9154,24403.0
2016-09-15 10:20:00,86.66,86.67,86.54,86.56,31474.0,71.9154,71.9237,71.8158,71.8324,31474.0
2016-09-15 10:25:00,86.57,86.66,86.57,86.66,11013.0,71.8407,71.9154,71.8407,71.9154,11013.0
2016-09-15 10:30:00,86.67,86.7,86.61,86.66,8796.0,71.9237,71.9486,71.8739,71.9154,8796.0
2016-09-15 10:35:00,86.65,86.75,86.65,86.72,8626.0,71.9071,71.9901,71.9071,71.9652,8626.0
2016-09-15 10:40:00,86.72,86.72,86.53,86.53,10224.0,71.9652,71.9652,71.8075,71.8075,10224.0
2016-09-15 10:45:00,86.53,86.65,86.53,86.64,15769.0,71.8075,71.9071,71.8075,71.8988,15769.0
2016-09-15 10:50:00,86.67,86.83,86.67,86.75,12994.0,71.9237,72.0564,71.9237,71.9901,12994.0
2016-09-15 10:55:00,86.76,86.8,86.76,86.8,8431.0,71.9984,72.0316,71.9984,72.0316,8431.0
2016-09-15 11:00:00,86.8,86.83,86.75,86.79,11202.0,72.0316,72.0564,71.9901,72.0233,11202.0
2016-09-15 11:05:00,86.79,86.91,86.79,86.86,19204.0,72.0233,72.1228,72.0233,72.0813,19204.0
2016-09-15 11:10:00,86.85,86.88,86.8,86.84,8118.0,72.073,72.0979,72.0316,72.0647,8118.0
2016-09-15 11:15:00,86.83,86.91,86.83,86.88,7485.0,72.0564,72.1228,72.0564,72.0979,7485.0
2016-09-15 11:20:00,86.88,86.97,86.86,86.88,40184.0,72.0979,72.1726,72.0813,72.0979,40184.0
2016-09-15 11:25:00,86.89,87.13,86.88,87.07,12496.0,72.1062,72.3054,72.0979,72.2556,12496.0
2016-09-15 11:30:00,87.08,87.24,87.08,87.24,9227.0,72.2639,72.3967,72.2639,72.3967,9227.0
2016-09-15 11:35:00,87.25,87.27,87.16,87.19,12833.0,72.405,72.4216,72.3303,72.3552,12833.0
2016-09-15 11:40:00,87.19,87.21,87.13,87.13,10987.0,72.3552,72.3718,72.3054,72.3054,10987.0
2016-09-15 11:45:00,87.12,87.15,87.08,87.08,8290.0,72.2971,72.322,72.2639,72.2639,8290.0
2016-09-15 11:50:00,87.09,87.18,87.08,87.14,7222.0,72.2722,72.3469,72.2639,72.3137,7222.0
2016-09-15 11:55:00,87.13,87.14,87.06,87.09,8971.0,72.3054,72.3137,72.2473,72.2722,8971.0
2016-09-15 12:00:00,87.1,87.13,87.08,87.12,7635.0,72.2805,72.3054,72.2639,72.2971,7635.0
2016-09-15 12:05:00,87.13,87.2,87.11,87.18,6250.0,72.3054,72.3635,72.2888,72.3469,6250.0
2016-09-15 12:10:00,87.15,87.15,87.06,87.07,7692.0,72.322,72.322,72.2473,72.2556,7692.0
2016-09-15 12:15:00,87.08,87.13,87.04,87.12,6071.0,72.2639,72.3054,72.2307,72.2971,6071.0
2016-09-15 12:20:00,87.12,87.15,87.08,87.15,9585.0,72.2971,72.322,72.2639,72.322,9585.0
2016-09-15 12:25:00,87.14,87.15,87.04,87.06,15725.0,72.3137,72.322,72.2307,72.2473,15725.0
2016-09-15 12:30:00,87.08,87.13,87.06,87.07,9434.0,72.2639,72.3054,72.2473,72.2556,9434.0
2016-09-15 12:35:00,87.08,87.08,87.01,87.06,3868.0,72.2639,72.2639,72.2058,72.2473,3868.0
2016-09-15 12:40:00,87.06,87.07,86.98,87.03,5702.0,72.2473,72.2556,72.1809,72.2224,5702.0
2016-09-15 12:45:00,87.03,87.07,87.02,87.05,3871.0,72.2224,72.2556,72.2141,72.239,3871.0
2016-09-15 12:50:00,87.03,87.09,87.02,87.08,12947.0,72.2224,72.2722,72.2141,72.2639,12947.0
2016-09-15 12:55:00,87.09,87.13,87.05,87.11,9820.0,72.2722,72.3054,72.239,72.2888,9820.0
2016-09-15 13:00:00,87.12,87.24,87.11,87.22,10870.0,72.2971,72.3967,72.2888,72.3801,10870.0
2016-09-15 13:05:00,87.22,87.24,87.14,87.18,11450.0,72.3801,72.3967,72.3137,72.3469,11450.0
2016-09-15 13:10:00,87.18,87.18,87.08,87.08,6160.0,72.3469,72.3469,72.2639,72.2639,6160.0
2016-09-15 13:15:00,87.12,87.19,87.08,87.18,10322.0,72.2971,72.3552,72.2639,72.3469,10322.0
2016-09-15 13:20:00,87.18,87.19,87.13,87.18,5792.0,72.3469,72.3552,72.3054,72.3469,5792.0
2016-09-15 13:25:00,87.2,87.25,87.14,87.16,8694.0,72.3635,72.405,72.3137,72.3303,8694.0
2016-09-15 13:30:00,87.19,87.33,87.17,87.32,7638.0,72.3552,72.4714,72.3386,72.4631,7638.0
2016-09-15 13:35:00,87.32,87.41,87.31,87.39,6743.0,72.4631,72.5378,72.4548,72.5212,6743.0
2016-09-15 13:40:00,87.38,87.52,87.38,87.48,17724.0,72.5129,72.629,72.5129,72.5959,17724.0
2016-09-15 13:45:00,87.48,87.56,87.46,87.54,6346.0,72.5959,72.6622,72.5793,72.6456,6346.0
2016-09-15 13:50:00,87.55,87.55,87.45,87.5,7551.0,72.6539,72.6539,72.571,72.6124,7551.0
2016-09-15 13:55:00,87.5,87.51,87.46,87.51,6589.0,72.6124,72.6207,72.5793,72.6207,6589.0
2016-09-15 14:00:00,87.54,87.55,87.47,87.5,7056.0,72.6456,72.6539,72.5876,72.6124,7056.0
2016-09-15 14:05:00,87.51,87.52,87.45,87.5,9751.0,72.6207,72.629,72.571,72.6124,9751.0
2016-09-15 14:10:00,87.51,87.55,87.5,87.52,6604.0,72.6207,72.6539,72.6124,72.629,6604.0
2016-09-15 14:15:00,87.53,87.69,87.53,87.68,13540.0,72.6373,72.7701,72.6373,72.7618,13540.0
2016-09-15 14:20:00,87.69,87.71,87.63,87.68,8297.0,72.7701,72.7867,72.7203,72.7618,8297.0
2016-09-15 14:25:00,87.68,87.68,87.61,87.64,7876.0,72.7618,72.7618,72.7037,72.7286,7876.0
2016-09-15 14:30:00,87.64,87.71,87.63,87.71,12232.0,72.7286,72.7867,72.7203,72.7867,12232.0
2016-09-15 14:35:00,87.69,87.7,87.66,87.7,13422.0,72.7701,72.7784,72.7452,72.7784,13422.0
2016-09-15 14:40:00,87.7,87.72,87.65,87.71,13356.0,72.7784,72.795,72.7369,72.7867,13356.0
2016-09-15 14:45:00,87.71,87.71,87.62,87.67,13923.0,72.7867,72.7867,72.712,72.7535,13923.0
2016-09-15 14:50:00,87.67,87.74,87.66,87.74,8962.0,72.7535,72.8116,72.7452,72.8116,8962.0
2016-09-15 14:55:00,87.75,87.76,87.7,87.7,11712.0,72.8199,72.8282,72.7784,72.7784,11712.0
2016-09-15 15:00:00,87.7,87.79,87.7,87.78,15388.0,72.7784,72.8531,72.7784,72.8448,15388.0
2016-09-15 15:05:00,87.77,87.78,87.68,87.68,12408.0,72.8365,72.8448,72.7618,72.7618,12408.0
2016-09-15 15:10:00,87.67,87.69,87.64,87.68,8394.0,72.7535,72.7701,72.7286,72.7618,8394.0
2016-09-15 15:15:00,87.67,87.68,87.51,87.54,27196.0,72.7535,72.7618,72.6207,72.6456,27196.0
2016-09-15 15:20:00,87.55,87.59,87.53,87.53,9336.0,72.6539,72.6871,72.6373,72.6373,9336.0
2016-09-15 15:25:00,87.53,87.55,87.5,87.54,20536.0,72.6373,72.6539,72.6124,72.6456,20536.0
2016-09-15 15:30:00,87.55,87.57,87.49,87.51,20292.0,72.6539,72.6705,72.6042,72.6207,20292.0
2016-09-15 15:35:00,87.51,87.64,87.51,87.64,15424.0,72.6207,72.7286,72.6207,72.7286,15424.0
2016-09-15 15:40:00,87.65,87.68,87.61,87.62,21710.0,72.7369,72.7618,72.7037,72.712,21710.0
2016-09-15 15:45:00,87.62,87.64,87.53,87.54,28038.0,72.712,72.7286,72.6373,72.6456,28038.0
2016-09-15 15:50:00,87.53,87.54,87.45,87.47,30475.0,72.6373,72.6456,72.571,72.5876,30475.0
2016-09-15 15:55:00,87.48,87.51,87.45,87.48,46965.0,72.5959,72.6207,72.571,72.5959,46965.0
2016-09-16 09:30:00,87.15,87.18,86.78,86.85,635184.0,72.322,72.3469,72.015,72.073,635184.0
2016-09-16 09:35:00,86.83,86.83,86.64,86.8,21081.0,72.0564,72.0564,71.8988,72.0316,21081.0
2016-09-16 09:40:00,86.77,86.85,86.62,86.67,31438.0,72.0067,72.073,71.8822,71.9237,31438.0
2016-09-16 09:45:00,86.65,86.65,86.47,86.5,30891.0,71.9071,71.9071,71.7577,71.7826,30891.0
2016-09-16 09:50:00,86.47,86.5,86.38,86.42,13977.0,71.7577,71.7826,71.683,71.7162,13977.0
2016-09-16 09:55:00,86.4,86.59,86.35,86.5,15717.0,71.6996,71.8573,71.6581,71.7826,15717.0
2016-09-16 10:00:00,86.49,86.5,86.3,86.32,18531.0,71.7743,71.7826,71.6166,71.6332,18531.0
2016-09-16 10:05:00,86.33,86.33,86.21,86.32,14578.0,71.6415,71.6415,71.5419,71.6332,14578.0
2016-09-16 10:10:00,86.39,86.42,86.3,86.37,22948.0,71.6913,71.7162,71.6166,71.6747,22948.0
2016-09-16 10:15:00,86.37,86.39,86.32,86.36,12135.0,71.6747,71.6913,71.6332,71.6664,12135.0
2016-09-16 10:20:00,86.35,86.37,86.22,86.32,11792.0,71.6581,71.6747,71.5502,71.6332,11792.0
2016-09-16 10:25:00,86.3,86.41,86.25,86.37,19446.0,71.6166,71.7079,71.5751,71.6747,19446.0
2016-09-16 10:30:00,86.36,86.36,86.27,86.3,11724.0,71.6664,71.6664,71.5917,71.6166,11724.0
2016-09-16 10:35:00,86.3,86.41,86.24,86.39,15013.0,71.6166,71.7079,71.5668,71.6913,15013.0
2016-09-16 10:40:00,86.39,86.49,86.36,86.46,11597.0,71.6913,71.7743,71.6664,71.7494,11597.0
2016-09-16 10:45:00,86.48,86.62,86.48,86.59,13318.0,71.766,71.8822,71.766,71.8573,13318.0
2016-09-16 10:50:00,86.59,86.59,86.52,86.53,13220.0,71.8573,71.8573,71.7992,71.8075,13220.0
2016-09-16 10:55:00,86.53,86.53,86.46,86.48,12740.0,71.8075,71.8075,71.7494,71.766,12740.0
2016-09-16 11:00:00,86.48,86.54,86.44,86.51,14555.0,71.766,71.8158,71.7328,71.7909,14555.0
2016-09-16 11:05:00,86.51,86.54,86.48,86.5,10816.0,71.7909,71.8158,71.766,71.7826,10816.0
2016-09-16 11:10:00,86.5,86.61,86.5,86.58,9335.0,71.7826,71.8739,71.7826,71.849,9335.0
2016-09-16 11:15:00,86.55,86.6,86.47,86.47,10234.0,71.8241,71.8656,71.7577,71.7577,10234.0
2016-09-16 11:20:00,86.47,86.54,86.47,86.49,8347.0,71.7577,71.8158,71.7577,71.7743,8347.0
2016-09-16 11:25:00,86.48,86.48,86.39,86.41,8718.0,71.766,71.766,71.6913,71.7079,8718.0
2016-09-16 11:30:00,86.41,86.47,86.4,86.44,15598.0,71.7079,71.7577,71.6996,71.7328,15598.0
2016-09-16 11:35:00,86.43,86.54,86.42,86.52,10892.0,71.7245,71.8158,71.7162,71.7992,10892.0
2016-09-16 11:40:00,86.53,86.6,86.5,86.58,8074.0,71.8075,71.8656,71.7826,71.849,8074.0
2016-09-16 11:45:00,86.57,86.63,86.52,86.58,13220.0,71.8407,71.8905,71.7992,71.849,13220.0
2016-09-16 11:50:00,86.59,86.62,86.56,86.61,11036.0,71.8573,71.8822,71.8324,71.8739,11036.0
2016-09-16 11:55:00,86.61,86.61,86.53,86.54,12119.0,71.8739,71.8739,71.8075,71.8158,12119.0
2016-09-16 12:00:00,86.54,86.57,86.51,86.57,5392.0,71.8158,71.8407,71.7909,71.8407,5392.0
2016-09-16 12:05:00,86.56,86.74,86.56,86.71,11573.0,71.8324,71.9818,71.8324,71.9569,11573.0
2016-09-16 12:10:00,86.72,86.73,86.65,86.67,6516.0,71.9652,71.9735,71.9071,71.9237,6516.0
2016-09-16 12:15:00,86.67,86.8,86.64,86.73,13774.0,71.9237,72.0316,71.8988,71.9735,13774.0
2016-09-16 12:20:00,86.73,86.78,86.72,86.78,5300.0,71.9735,72.015,71.9652,72.015,5300.0
2016-09-16 12:25:00,86.76,86.8,86.72,86.76,10102.0,71.9984,72.0316,71.9652,71.9984,10102.0
2016-09-16 12:30:00,86.76,86.8,86.69,86.71,8022.0,71.9984,72.0316,71.9403,71.9569,8022.0
2016-09-16 12:35:00,86.72,86.77,86.71,86.76,8033.0,71.9652,72.0067,71.9569,71.9984,8033.0
2016-09-16 12:40:00,86.77,86.77,86.67,86.7,5525.0,72.0067,72.0067,71.9237,71.9486,5525.0
2016-09-16 12:45:00,86.7,86.79,86.7,86.75,10584.0,71.9486,72.0233,71.9486,71.9901,10584.0
2016-09-16 12:50:00,86.74,86.76,86.7,86.76,5973.0,71.9818,71.9984,71.9486,71.9984,5973.0
2016-09-16 12:55:00,86.77,86.77,86.68,86.68,7166.0,72.0067,72.0067,71.932,71.932,7166.0
2016-09-16 13:00:00,86.67,86.78,86.66,86.77,7351.0,71.9237,72.015,71.9154,72.0067,7351.0
2016-09-16 13:05:00,86.76,86.76,86.67,86.76,9046.0,71.9984,71.9984,71.9237,71.9984,9046.0
2016-09-16 13:10:00,86.76,86.76,86.67,86.67,7581.0,71.9984,71.9984,71.9237,71.9237,7581.0
2016-09-16 13:15:00,86.65,86.72,86.65,86.68,7246.0,71.9071,71.9652,71.9071,71.932,7246.0
2016-09-16 13:20:00,86.67,86.71,86.64,86.7,15207.0,71.9237,71.9569,71.8988,71.9486,15207.0
2016-09-16 13:25:00,86.7,86.7,86.65,86.65,6674.0,71.9486,71.9486,71.9071,71.9071,6674.0
2016-09-16 13:30:00,86.65,86.69,86.62,86.62,8947.0,71.9071,71.9403,71.8822,71.8822,8947.0
2016-09-16 13:35:00,86.61,86.67,86.59,86.61,11127.0,71.8739,71.9237,71.8573,71.8739,11127.0
2016-09-16 13:40:00,86.62,86.66,86.58,86.58,8328.0,71.8822,71.9154,71.849,71.849,8328.0
2016-09-16 13:45:00,86.59,86.59,86.5,86.54,8724.0,71.8573,71.8573,71.7826,71.8158,8724.0
2016-09-16 13:50:00,86.55,86.57,86.51,86.57,24054.0,71.8241,71.8407,71.7909,71.8407,24054.0
2016-09-16 13:55:00,86.56,86.61,86.53,86.6,10317.0,71.8324,71.8739,71.8075,71.8656,10317.0
2016-09-16 14:00:00,86.58,86.62,86.52,86.62,11000.0,71.849,71.8822,71.7992,71.8822,11000.0
2016-09-16 14:05:00,86.63,86.73,86.62,86.72,8705.0,71.8905,71.9735,71.8822,71.9652,8705.0
2016-09-16 14:10:00,86.72,86.76,86.66,86.71,10469.0,71.9652,71.9984,71.9154,71.9569,10469.0
2016-09-16 14:15:00,86.72,86.73,86.67,86.7,11272.0,71.9652,71.9735,71.9237,71.9486,11272.0
2016-09-16 14:20:00,86.7,86.78,86.69,86.73,12618.0,71.9486,72.015,71.9403,71.9735,12618.0
2016-09-16 14:25:00,86.72,86.76,86.68,86.75,6422.0,71.9652,71.9984,71.932,71.9901,6422.0
2016-09-16 14:30:00,86.74,86.81,86.74,86.79,7320.0,71.9818,72.0398,71.9818,72.0233,7320.0
2016-09-16 14:35:00,86.82,86.86,86.79,86.82,6372.0,72.0481,72.0813,72.0233,72.0481,6372.0
2016-09-16 14:40:00,86.83,86.91,86.79,86.88,11872.0,72.0564,72.1228,72.0233,72.0979,11872.0
2016-09-16 14:45:00,86.88,86.91,86.86,86.89,6259.0,72.0979,72.1228,72.0813,72.1062,6259.0
2016-09-16 14:50:00,86.87,86.88,86.81,86.82,5031.0,72.0896,72.0979,72.0398,72.0481,5031.0
2016-09-16 14:55:00,86.8,86.81,86.73,86.74,10541.0,72.0316,72.0398,71.9735,71.9818,10541.0
2016-09-16 15:00:00,86.73,86.82,86.72,86.77,10276.0,71.9735,72.0481,71.9652,72.0067,10276.0
2016-09-16 15:05:00,86.77,86.79,86.74,86.76,13800.0,72.0067,72.0233,71.9818,71.9984,13800.0
2016-09-16 15:10:00,86.74,86.78,86.69,86.76,10396.0,71.9818,72.015,71.9403,71.9984,10396.0
2016-09-16 15:15:00,86.77,86.84,86.76,86.8,9919.0,72.0067,72.0647,71.9984,72.0316,9919.0
2016-09-16 15:20:00,86.8,86.86,86.8,86.82,21288.0,72.0316,72.0813,72.0316,72.0481,21288.0
2016-09-16 15:25:00,86.81,86.83,86.79,86.8,19437.0,72.0398,72.0564,72.0233,72.0316,19437.0
2016-09-16 15:30:00,86.81,86.99,86.8,86.95,41603.0,72.0398,72.1892,72.0316,72.156,41603.0
2016-09-16 15:35:00,86.95,86.97,86.89,86.89,21180.0,72.156,72.1726,72.1062,72.1062,21180.0
2016-09-16 15:40:00,86.89,86.92,86.86,86.88,24722.0,72.1062,72.1311,72.0813,72.0979,24722.0
2016-09-16 15:45:00,86.89,86.93,86.87,86.92,42368.0,72.1062,72.1394,72.0896,72.1311,42368.0
2016-09-16 15:50:00,86.91,86.92,86.85,86.86,18800.0,72.1228,72.1311,72.073,72.0813,18800.0
2016-09-16 15:55:00,86.85,86.88,86.74,86.75,60817.0,72.073,72.0979,71.9818,71.9901,60817.0
2016-09-19 09:30:00,87.21,87.21,86.78,86.94,37982.0,72.3718,72.3718,72.015,72.1477,37982.0
2016-09-19 09:35:00,86.99,87.25,86.99,87.23,11184.0,72.1892,72.405,72.1892,72.3884,11184.0
2016-09-19 09:40:00,87.2,87.23,87.12,87.12,11179.0,72.3635,72.3884,72.2971,72.2971,11179.0
2016-09-19 09:45:00,87.14,87.26,87.12,87.2,9974.0,72.3137,72.4133,72.2971,72.3635,9974.0
2016-09-19 09:50:00,87.21,87.24,87.11,87.18,22827.0,72.3718,72.3967,72.2888,72.3469,22827.0
2016-09-19 09:55:00,87.2,87.25,87.14,87.19,21406.0,72.3635,72.405,72.3137,72.3552,21406.0
2016-09-19 10:00:00,87.17,87.4,87.17,87.39,35146.0,72.3386,72.5295,72.3386,72.5212,35146.0
2016-09-19 10:05:00,87.39,87.4,87.27,87.31,14723.0,72.5212,72.5295,72.4216,72.4548,14723.0
2016-09-19 10:10:00,87.26,87.28,87.22,87.23,14747.0,72.4133,72.4299,72.3801,72.3884,14747.0
2016-09-19 10:15:00,87.27,87.27,87.2,87.24,13920.0,72.4216,72.4216,72.3635,72.3967,13920.0
2016-09-19 10:20:00,87.25,87.34,87.23,87.34,26293.0,72.405,72.4797,72.3884,72.4797,26293.0
2016-09-19 10:25:00,87.35,87.35,87.18,87.21,10033.0,72.488,72.488,72.3469,72.3718,10033.0
2016-09-19 10:30:00,87.25,87.32,87.23,87.27,13670.0,72.405,72.4631,72.3884,72.4216,13670.0
2016-09-19 10:35:00,87.28,87.29,87.13,87.15,14150.0,72.4299,72.4382,72.3054,72.322,14150.0
2016-09-19 10:40:00,87.15,87.18,87.12,87.18,3769.0,72.322,72.3469,72.2971,72.3469,3769.0
2016-09-19 10:45:00,87.18,87.19,87.09,87.1,5800.0,72.3469,72.3552,72.2722,72.2805,5800.0
2016-09-19 10:50:00,87.1,87.14,87.07,87.09,13227.0,72.2805,72.3137,72.2556,72.2722,13227.0
2016-09-19 10:55:00,87.1,87.14,87.05,87.13,8865.0,72.2805,72.3137,72.239,72.3054,8865.0
2016-09-19 11:00:00,87.13,87.14,87.02,87.06,15116.0,72.3054,72.3137,72.2141,72.2473,15116.0
2016-09-19 11:05:00,87.05,87.15,87.05,87.15,10353.0,72.239,72.322,72.239,72.322,10353.0
2016-09-19 11:10:00,87.14,87.14,87.08,87.1,6889.0,72.3137,72.3137,72.2639,72.2805,6889.0
2016-09-19 11:15:00,87.09,87.12,87.03,87.06,13611.0,72.2722,72.2971,72.2224,72.2473,13611.0
2016-09-19 11:20:00,87.05,87.1,86.98,87.0,13083.0,72.239,72.2805,72.1809,72.1975,13083.0
2016-09-19 11:25:00,87.02,87.06,86.97,87.01,6628.0,72.2141,72.2473,72.1726,72.2058,6628.0
2016-09-19 11:30:00,87.03,87.04,86.97,87.03,27603.0,72.2224,72.2307,72.1726,72.2224,27603.0
2016-09-19 11:35:00,87.04,87.12,87.04,87.09,8435.0,72.2307,72.2971,72.2307,72.2722,8435.0
2016-09-19 11:40:00,87.09,87.11,87.05,87.09,6182.0,72.2722,72.2888,72.239,72.2722,6182.0
2016-09-19 11:45:00,87.08,87.09,86.98,87.0,10952.0,72.2639,72.2722,72.1809,72.1975,10952.0
2016-09-19 11:50:00,87.01,87.03,86.99,86.99,6390.0,72.2058,72.2224,72.1892,72.1892,6390.0
2016-09-19 11:55:00,86.97,86.99,86.93,86.97,11750.0,72.1726,72.1892,72.1394,72.1726,11750.0
2016-09-19 12:00:00,86.98,87.02,86.96,86.98,9223.0,72.1809,72.2141,72.1643,72.1809,9223.0
2016-09-19 12:05:00,86.98,86.99,86.93,86.94,9598.0,72.1809,72.1892,72.1394,72.1477,9598.0
2016-09-19 12:10:00,86.93,86.93,86.77,86.82,10516.0,72.1394,72.1394,72.0067,72.0481,10516.0
2016-09-19 12:15:00,86.8,86.8,86.67,86.74,9700.0,72.0316,72.0316,71.9237,71.9818,9700.0
2016-09-19 12:20:00,86.76,86.8,86.72,86.77,5692.0,71.9984,72.0316,71.9652,72.0067,5692.0
2016-09-19 12:25:00,86.76,86.79,86.74,86.79,5689.0,71.9984,72.0233,71.9818,72.0233,5689.0
2016-09-19 12:30:00,86.75,86.8,86.75,86.79,5161.0,71.9901,72.0316,71.9901,72.0233,5161.0
2016-09-19 12:35:00,86.77,86.82,86.74,86.77,9624.0,72.0067,72.0481,71.9818,72.0067,9624.0
2016-09-19 12:40:00,86.77,86.8,86.74,86.77,4661.0,72.0067,72.0316,71.9818,72.0067,4661.0
2016-09-19 12:45:00,86.77,86.79,86.69,86.7,6422.0,72.0067,72.0233,71.9403,71.9486,6422.0
2016-09-19 12:50:00,86.72,86.74,86.69,86.7,9832.0,71.9652,71.9818,71.9403,71.9486,9832.0
2016-09-19 12:55:00,86.73,86.76,86.65,86.68,18602.0,71.9735,71.9984,71.9071,71.932,18602.0
2016-09-19 13:00:00,86.66,86.67,86.61,86.65,9186.0,71.9154,71.9237,71.8739,71.9071,9186.0
2016-09-19 13:05:00,86.65,86.75,86.65,86.75,8269.0,71.9071,71.9901,71.9071,71.9901,8269.0
2016-09-19 13:10:00,86.76,86.76,86.69,86.73,15249.0,71.9984,71.9984,71.9403,71.9735,15249.0
2016-09-19 13:15:00,86.73,86.75,86.69,86.72,36606.0,71.9735,71.9901,71.9403,71.9652,36606.0
2016-09-19 13:20:00,86.71,86.71,86.65,86.69,4942.0,71.9569,71.9569,71.9071,71.9403,4942.0
2016-09-19 13:25:00,86.7,86.71,86.64,86.64,10634.0,71.9486,71.9569,71.8988,71.8988,10634.0
2016-09-19 13:30:00,86.65,86.67,86.52,86.52,14853.0,71.9071,71.9237,71.7992,71.7992,14853.0
2016-09-19 13:35:00,86.51,86.54,86.45,86.51,10553.0,71.7909,71.8158,71.7411,71.7909,10553.0
2016-09-19 13:40:00,86.52,86.57,86.51,86.51,4977.0,71.7992,71.8407,71.7909,71.7909,4977.0
2016-09-19 13:45:00,86.51,86.63,86.49,86.58,8592.0,71.7909,71.8905,71.7743,71.849,8592.0
2016-09-19 13:50:00,86.6,86.61,86.55,86.59,8831.0,71.8656,71.8739,71.8241,71.8573,8831.0
2016-09-19 13:55:00,86.6,86.67,86.56,86.67,7725.0,71.8656,71.9237,71.8324,71.9237,7725.0
2016-09-19 14:00:00,86.66,86.76,86.64,86.72,8513.0,71.9154,71.9984,71.8988,71.9652,8513.0
2016-09-19 14:05:00,86.72,86.78,86.71,86.74,12094.0,71.9652,72.015,71.9569,71.9818,12094.0
2016-09-19 14:10:00,86.75,86.78,86.7,86.71,26426.0,71.9901,72.015,71.9486,71.9569,26426.0
2016-09-19 14:15:00,86.72,86.77,86.7,86.72,10642.0,71.9652,72.0067,71.9486,71.9652,10642.0
2016-09-19 14:20:00,86.73,86.76,86.7,86.76,7231.0,71.9735,71.9984,71.9486,71.9984,7231.0
2016-09-19 14:25:00,86.75,86.8,86.71,86.79,27270.0,71.9901,72.0316,71.9569,72.0233,27270.0
2016-09-19 14:30:00,86.8,86.8,86.73,86.74,20765.0,72.0316,72.0316,71.9735,71.9818,20765.0
2016-09-19 14:35:00,86.74,86.76,86.71,86.72,14459.0,71.9818,71.9984,71.9569,71.9652,14459.0
2016-09-19 14:40:00,86.72,86.76,86.72,86.73,7047.0,71.9652,71.9984,71.9652,71.9735,7047.0
2016-09-19 14:45:00,86.74,86.76,86.71,86.76,34677.0,71.9818,71.9984,71.9569,71.9984,34677.0
2016-09-19 14:50:00,86.76,86.82,86.74,86.82,26633.0,71.9984,72.0481,71.9818,72.0481,26633.0
2016-09-19 14:55:00,86.82,86.88,86.82,86.85,12134.0,72.0481,72.0979,72.0481,72.073,12134.0
2016-09-19 15:00:00,86.86,86.87,86.82,86.82,6192.0,72.0813,72.0896,72.0481,72.0481,6192.0
2016-09-19 15:05:00,86.82,86.85,86.78,86.79,8788.0,72.0481,72.073,72.015,72.0233,8788.0
2016-09-19 15:10:00,86.77,86.82,86.76,86.79,8915.0,72.0067,72.0481,71.9984,72.0233,8915.0
2016-09-19 15:15:00,86.79,86.79,86.68,86.72,12222.0,72.0233,72.0233,71.932,71.9652,12222.0
2016-09-19 15:20:00,86.73,86.78,86.72,86.78,10332.0,71.9735,72.015,71.9652,72.015,10332.0
2016-09-19 15:25:00,86.78,86.83,86.67,86.67,23968.0,72.015,72.0564,71.9237,71.9237,23968.0
2016-09-19 15:30:00,86.66,86.68,86.52,86.58,19664.0,71.9154,71.932,71.7992,71.849,19664.0
2016-09-19 15:35:00,86.58,86.66,86.56,86.64,23268.0,71.849,71.9154,71.8324,71.8988,23268.0
2016-09-19 15:40:00,86.64,86.68,86.58,86.66,20932.0,71.8988,71.932,71.849,71.9154,20932.0
2016-09-19 15:45:00,86.67,86.67,86.61,86.62,38549.0,71.9237,71.9237,71.8739,71.8822,38549.0
2016-09-19 15:50:00,86.62,86.64,86.59,86.64,37479.0,71.8822,71.8988,71.8573,71.8988,37479.0
2016-09-19 15:55:00,86.64,86.64,86.49,86.56,78121.0,71.8988,71.8988,71.7743,71.8324,78121.0
2016-09-20 09:30:00,87.12,87.23,86.93,87.11,35635.0,72.2971,72.3884,72.1394,72.2888,35635.0
2016-09-20 09:35:00,87.09,87.3,87.08,87.26,9749.0,72.2722,72.4465,72.2639,72.4133,9749.0
2016-09-20 09:40:00,87.18,87.31,87.15,87.31,11569.0,72.3469,72.4548,72.322,72.4548,11569.0
2016-09-20 09:45:00,87.31,87.38,87.21,87.31,18057.0,72.4548,72.5129,72.3718,72.4548,18057.0
2016-09-20 09:50:00,87.32,87.41,87.28,87.39,15425.0,72.4631,72.5378,72.4299,72.5212,15425.0
2016-09-20 09:55:00,87.38,87.39,87.3,87.36,14909.0,72.5129,72.5212,72.4465,72.4963,14909.0
2016-09-20 10:00:00,87.36,87.42,87.34,87.4,17128.0,72.4963,72.5461,72.4797,72.5295,17128.0
2016-09-20 10:05:00,87.39,87.4,87.32,87.36,28232.0,72.5212,72.5295,72.4631,72.4963,28232.0
2016-09-20 10:10:00,87.36,87.37,87.3,87.36,22669.0,72.4963,72.5046,72.4465,72.4963,22669.0
2016-09-20 10:15:00,87.34,87.42,87.3,87.37,24292.0,72.4797,72.5461,72.4465,72.5046,24292.0
2016-09-20 10:20:00,87.37,87.48,87.37,87.43,27201.0,72.5046,72.5959,72.5046,72.5544,27201.0
2016-09-20 10:25:00,87.42,87.5,87.41,87.48,14435.0,72.5461,72.6124,72.5378,72.5959,14435.0
2016-09-20 10:30:00,87.48,87.5,87.47,87.48,65810.0,72.5959,72.6124,72.5876,72.5959,65810.0
2016-09-20 10:35:00,87.48,87.54,87.45,87.48,60618.0,72.5959,72.6456,72.571,72.5959,60618.0
2016-09-20 10:40:00,87.48,87.56,87.46,87.55,11663.0,72.5959,72.6622,72.5793,72.6539,11663.0
2016-09-20 10:45:00,87.56,87.73,87.56,87.73,17262.0,72.6622,72.8033,72.6622,72.8033,17262.0
2016-09-20 10:50:00,87.72,87.73,87.68,87.7,6556.0,72.795,72.8033,72.7618,72.7784,6556.0
2016-09-20 10:55:00,87.69,87.72,87.68,87.69,58380.0,72.7701,72.795,72.7618,72.7701,58380.0
2016-09-20 11:00:00,87.69,87.71,87.63,87.66,15084.0,72.7701,72.7867,72.7203,72.7452,15084.0
2016-09-20 11:05:00,87.65,87.72,87.65,87.71,14066.0,72.7369,72.795,72.7369,72.7867,14066.0
2016-09-20 11:10:00,87.73,87.74,87.66,87.66,10542.0,72.8033,72.8116,72.7452,72.7452,10542.0
2016-09-20 11:15:00,87.67,87.71,87.64,87.7,12655.0,72.7535,72.7867,72.7286,72.7784,12655.0
2016-09-20 11:20:00,87.69,87.71,87.64,87.66,11816.0,72.7701,72.7867,72.7286,72.7452,11816.0
2016-09-20 11:25:00,87.66,87.7,87.6,87.6,11788.0,72.7452,72.7784,72.6954,72.6954,11788.0
2016-09-20 11:30:00,87.65,87.66,87.51,87.52,24521.0,72.7369,72.7452,72.6207,72.629,24521.0
2016-09-20 11:35:00,87.52,87.53,87.48,87.52,13066.0,72.629,72.6373,72.5959,72.629,13066.0
2016-09-20 11:40:00,87.51,87.6,87.51,87.58,9960.0,72.6207,72.6954,72.6207,72.6788,9960.0
2016-09-20 11:45:00,87.58,87.58,87.49,87.49,11799.0,72.6788,72.6788,72.6042,72.6042,11799.0
2016-09-20 11:50:00,87.5,87.53,87.48,87.49,6982.0,72.6124,72.6373,72.5959,72.6042,6982.0
2016-09-20 11:55:00,87.48,87.55,87.46,87.5,35065.0,72.5959,72.6539,72.5793,72.6124,35065.0
2016-09-20 12:00:00,87.49,87.53,87.49,87.51,18242.0,72.6042,72.6373,72.6042,72.6207,18242.0
2016-09-20 12:05:00,87.51,87.52,87.47,87.49,24110.0,72.6207,72.629,72.5876,72.6042,24110.0
2016-09-20 12:10:00,87.5,87.58,87.5,87.54,39194.0,72.6124,72.6788,72.6124,72.6456,39194.0
2016-09-20 12:15:00,87.55,87.63,87.55,87.61,6508.0,72.6539,72.7203,72.6539,72.7037,6508.0
2016-09-20 12:20:00,87.61,87.71,87.61,87.71,5488.0,72.7037,72.7867,72.7037,72.7867,5488.0
2016-09-20 12:25:00,87.73,87.84,87.72,87.82,9767.0,72.8033,72.8946,72.795,72.878,9767.0
2016-09-20 12:30:00,87.81,87.82,87.79,87.79,12398.0,72.8697,72.878,72.8531,72.8531,12398.0
2016-09-20 12:35:00,87.78,87.81,87.75,87.8,11561.0,72.8448,72.8697,72.8199,72.8614,11561.0
2016-09-20 12:40:00,87.81,87.85,87.8,87.82,6138.0,72.8697,72.9029,72.8614,72.878,6138.0
2016-09-20 12:45:00,87.82,87.82,87.65,87.65,8026.0,72.878,72.878,72.7369,72.7369,8026.0
2016-09-20 12:50:00,87.65,87.76,87.65,87.73,3991.0,72.7369,72.8282,72.7369,72.8033,3991.0
2016-09-20 12:55:00,87.73,87.75,87.64,87.65,5986.0,72.8033,72.8199,72.7286,72.7369,5986.0
2016-09-20 13:00:00,87.65,87.71,87.62,87.68,13873.0,72.7369,72.7867,72.712,72.7618,13873.0
2016-09-20 13:05:00,87.7,87.73,87.69,87.69,6068.0,72.7784,72.8033,72.7701,72.7701,6068.0
2016-09-20 13:10:00,87.68,87.74,87.66,87.72,5706.0,72.7618,72.8116,72.7452,72.795,5706.0
2016-09-20 13:15:00,87.72,87.77,87.71,87.77,4960.0,72.795,72.8365,72.7867,72.8365,4960.0
2016-09-20 13:20:00,87.77,87.77,87.69,87.73,6576.0,72.8365,72.8365,72.7701,72.8033,6576.0
2016-09-20 13:25:00,87.73,87.81,87.72,87.81,9808.0,72.8033,72.8697,72.795,72.8697,9808.0
2016-09-20 13:30:00,87.82,87.87,87.8,87.85,5616.0,72.878,72.9195,72.8614,72.9029,5616.0
2016-09-20 13:35:00,87.85,87.95,87.84,87.94,7654.0,72.9029,72.9859,72.8946,72.9776,7654.0
2016-09-20 13:40:00,87.9,87.94,87.87,87.88,10272.0,72.9444,72.9776,72.9195,72.9278,10272.0
2016-09-20 13:45:00,87.87,87.9,87.83,87.88,7585.0,72.9195,72.9444,72.8863,72.9278,7585.0
2016-09-20 13:50:00,87.88,87.88,87.81,87.87,4931.0,72.9278,72.9278,72.8697,72.9195,4931.0
2016-09-20 13:55:00,87.87,87.96,87.87,87.93,7123.0,72.9195,72.9942,72.9195,72.9693,7123.0
2016-09-20 14:00:00,87.93,87.93,87.87,87.93,9264.0,72.9693,72.9693,72.9195,72.9693,9264.0
2016-09-20 14:05:00,87.93,87.98,87.88,87.88,10034.0,72.9693,73.0108,72.9278,72.9278,10034.0
2016-09-20 14:10:00,87.89,87.95,87.89,87.94,12667.0,72.9361,72.9859,72.9361,72.9776,12667.0
2016-09-20 14:15:00,87.95,87.97,87.94,87.96,15243.0,72.9859,73.0025,72.9776,72.9942,15243.0
2016-09-20 14:20:00,87.97,87.97,87.92,87.93,15004.0,73.0025,73.0025,72.961,72.9693,15004.0
2016-09-20 14:25:00,87.92,88.02,87.92,88.0,18441.0,72.961,73.044,72.961,73.0274,18441.0
2016-09-20 14:30:00,88.0,88.06,87.98,88.04,10574.0,73.0274,73.0772,73.0108,73.0606,10574.0
2016-09-20 14:35:00,88.04,88.09,88.02,88.09,9778.0,73.0606,73.1021,73.044,73.1021,9778.0
2016-09-20 14:40:00,88.09,88.09,87.98,87.98,6726.0,73.1021,73.1021,73.0108,73.0108,6726.0
2016-09-20 14:45:00,87.98,88.04,87.97,88.02,5903.0,73.0108,73.0606,73.0025,73.044,5903.0
2016-09-20 14:50:00,88.02,88.04,88.0,88.01,8878.0,73.044,73.0606,73.0274,73.0357,8878.0
2016-09-20 14:55:00,88.01,88.06,87.99,88.03,10777.0,73.0357,73.0772,73.0191,73.0523,10777.0
2016-09-20 15:00:00,88.06,88.07,88.02,88.02,10048.0,73.0772,73.0855,73.044,73.044,10048.0
2016-09-20 15:05:00,88.02,88.02,87.95,87.97,17849.0,73.044,73.044,72.9859,73.0025,17849.0
2016-09-20 15:10:00,87.97,88.06,87.97,88.05,14526.0,73.0025,73.0772,73.0025,73.0689,14526.0
2016-09-20 15:15:00,88.05,88.05,87.96,87.99,16629.0,73.0689,73.0689,72.9942,73.0191,16629.0
2016-09-20 15:20:00,88.0,88.0,87.96,87.97,24453.0,73.0274,73.0274,72.9942,73.0025,24453.0
2016-09-20 15:25:00,87.97,88.03,87.97,87.98,19881.0,73.0025,73.0523,73.0025,73.0108,19881.0
2016-09-20 15:30:00,87.98,87.99,87.94,87.95,33170.0,73.0108,73.0191,72.9776,72.9859,33170.0
2016-09-20 15:35:00,87.95,88.0,87.94,87.98,32276.0,72.9859,73.0274,72.9776,73.0108,32276.0
2016-09-20 15:40:00,87.98,87.98,87.96,87.98,39523.0,73.0108,73.0108,72.9942,73.0108,39523.0
2016-09-20 15:45:00,87.97,88.01,87.96,87.96,33056.0,73.0025,73.0357,72.9942,72.9942,33056.0
2016-09-20 15:50:00,87.97,87.98,87.91,87.91,56643.0,73.0025,73.0108,72.9527,72.9527,56643.0
2016-09-20 15:55:00,87.91,87.92,87.76,87.78,74226.0,72.9527,72.961,72.8282,72.8448,74226.0
2016-09-21 09:30:00,87.82,88.14,87.82,87.98,25567.0,72.878,73.1436,72.878,73.0108,25567.0
2016-09-21 09:35:00,88.03,88.2,87.96,88.03,12817.0,73.0523,73.1933,72.9942,73.0523,12817.0
2016-09-21 09:40:00,88.0,88.08,87.87,87.87,20522.0,73.0274,73.0938,72.9195,72.9195,20522.0
2016-09-21 09:45:00,87.87,88.11,87.87,88.03,11253.0,72.9195,73.1187,72.9195,73.0523,11253.0
2016-09-21 09:50:00,88.02,88.07,87.93,88.02,13887.0,73.044,73.0855,72.9693,73.044,13887.0
2016-09-21 09:55:00,88.02,88.15,88.01,88.11,24195.0,73.044,73.1519,73.0357,73.1187,24195.0
2016-09-21 10:00:00,88.1,88.12,87.96,88.01,30256.0,73.1104,73.127,72.9942,73.0357,30256.0
2016-09-21 10:05:00,88.04,88.12,87.99,87.99,12368.0,73.0606,73.127,73.0191,73.0191,12368.0
2016-09-21 10:10:00,87.99,88.1,87.97,88.05,15577.0,73.0191,73.1104,73.0025,73.0689,15577.0
2016-09-21 10:15:00,88.03,88.04,87.98,88.03,14541.0,73.0523,73.0606,73.0108,73.0523,14541.0
2016-09-21 10:20:00,88.03,88.1,88.01,88.09,10877.0,73.0523,73.1104,73.0357,73.1021,10877.0
2016-09-21 10:25:00,88.07,88.1,88.0,88.02,5625.0,73.0855,73.1104,73.0274,73.044,5625.0
2016-09-21 10:30:00,88.04,88.06,87.97,88.01,17190.0,73.0606,73.0772,73.0025,73.0357,17190.0
2016-09-21 10:35:00,88.01,88.02,87.98,88.01,24231.0,73.0357,73.044,73.0108,73.0357,24231.0
2016-09-21 10:40:00,88.01,88.13,88.0,88.13,10499.0,73.0357,73.1353,73.0274,73.1353,10499.0
2016-09-21 10:45:00,88.13,88.14,88.01,88.05,12319.0,73.1353,73.1436,73.0357,73.0689,12319.0
2016-09-21 10:50:00,88.05,88.07,88.01,88.04,8182.0,73.0689,73.0855,73.0357,73.0606,8182.0
2016-09-21 10:55:00,88.05,88.06,87.98,87.99,15171.0,73.0689,73.0772,73.0108,73.0191,15171.0
2016-09-21 11:00:00,87.99,88.02,87.97,88.0,13006.0,73.0191,73.044,73.0025,73.0274,13006.0
2016-09-21 11:05:00,87.99,88.02,87.96,87.96,28751.0,73.0191,73.044,72.9942,72.9942,28751.0
2016-09-21 11:10:00,87.97,87.98,87.92,87.96,32577.0,73.0025,73.0108,72.961,72.9942,32577.0
2016-09-21 11:15:00,87.95,87.96,87.9,87.9,15034.0,72.9859,72.9942,72.9444,72.9444,15034.0
2016-09-21 11:20:00,87.9,87.92,87.88,87.92,8443.0,72.9444,72.961,72.9278,72.961,8443.0
2016-09-21 11:25:00,87.92,88.04,87.91,87.99,15090.0,72.961,73.0606,72.9527,73.0191,15090.0
2016-09-21 11:30:00,88.0,88.0,87.89,87.9,16277.0,73.0274,73.0274,72.9361,72.9444,16277.0
2016-09-21 11:35:00,87.92,88.0,87.91,87.99,15133.0,72.961,73.0274,72.9527,73.0191,15133.0
2016-09-21 11:40:00,87.99,88.04,87.92,87.94,8388.0,73.0191,73.0606,72.961,72.9776,8388.0
2016-09-21 11:45:00,87.95,87.99,87.92,87.95,6302.0,72.9859,73.0191,72.961,72.9859,6302.0
2016-09-21 11:50:00,87.96,88.01,87.93,87.94,14002.0,72.9942,73.0357,72.9693,72.9776,14002.0
2016-09-21 11:55:00,87.95,88.01,87.94,88.0,10050.0,72.9859,73.0357,72.9776,73.0274,10050.0
2016-09-21 12:00:00,87.99,88.0,87.95,87.99,13781.0,73.0191,73.0274,72.9859,73.0191,13781.0
2016-09-21 12:05:00,87.98,88.01,87.97,87.97,5516.0,73.0108,73.0357,73.0025,73.0025,5516.0
2016-09-21 12:10:00,87.97,87.99,87.92,87.93,12773.0,73.0025,73.0191,72.961,72.9693,12773.0
2016-09-21 12:15:00,87.89,87.9,87.8,87.83,16126.0,72.9361,72.9444,72.8614,72.8863,16126.0
2016-09-21 12:20:00,87.84,87.85,87.8,87.81,15868.0,72.8946,72.9029,72.8614,72.8697,15868.0
2016-09-21 12:25:00,87.81,87.87,87.79,87.85,9376.0,72.8697,72.9195,72.8531,72.9029,9376.0
2016-09-21 12:30:00,87.85,87.85,87.77,87.78,10956.0,72.9029,72.9029,72.8365,72.8448,10956.0
2016-09-21 12:35:00,87.78,87.8,87.75,87.75,6190.0,72.8448,72.8614,72.8199,72.8199,6190.0
2016-09-21 12:40:00,87.74,87.79,87.72,87.79,6556.0,72.8116,72.8531,72.795,72.8531,6556.0
2016-09-21 12:45:00,87.79,87.81,87.77,87.77,3310.0,72.8531,72.8697,72.8365,72.8365,3310.0
2016-09-21 12:50:00,87.78,87.85,87.78,87.85,4700.0,72.8448,72.9029,72.8448,72.9029,4700.0
2016-09-21 12:55:00,87.85,87.94,87.85,87.91,6217.0,72.9029,72.9776,72.9029,72.9527,6217.0
2016-09-21 13:00:00,87.91,87.94,87.89,87.9,5546.0,72.9527,72.9776,72.9361,72.9444,5546.0
2016-09-21 13:05:00,87.9,87.92,87.88,87.92,7807.0,72.9444,72.961,72.9278,72.961,7807.0
2016-09-21 13:10:00,87.92,87.95,87.88,87.94,6783.0,72.961,72.9859,72.9278,72.9776,6783.0
2016-09-21 13:15:00,87.95,87.95,87.84,87.86,5013.0,72.9859,72.9859,72.8946,72.9112,5013.0
2016-09-21 13:20:00,87.85,87.87,87.8,87.84,7483.0,72.9029,72.9195,72.8614,72.8946,7483.0
2016-09-21 13:25:00,87.82,87.85,87.8,87.82,7083.0,72.878,72.9029,72.8614,72.878,7083.0
2016-09-21 13:30:00,87.82,87.85,87.81,87.83,8638.0,72.878,72.9029,72.8697,72.8863,8638.0
2016-09-21 13:35:00,87.84,87.85,87.8,87.81,8535.0,72.8946,72.9029,72.8614,72.8697,8535.0
2016-09-21 13:40:00,87.82,87.84,87.78,87.82,10586.0,72.878,72.8946,72.8448,72.878,10586.0
2016-09-21 13:45:00,87.84,87.95,87.82,87.89,4955.0,72.8946,72.9859,72.878,72.9361,4955.0
2016-09-21 13:50:00,87.88,87.9,87.84,87.84,4395.0,72.9278,72.9444,72.8946,72.8946,4395.0
2016-09-21 13:55:00,87.86,87.99,87.79,87.81,11866.0,72.9112,73.0191,72.8531,72.8697,11866.0
2016-09-21 14:00:00,87.8,88.1,87.7,87.97,24023.0,72.8614,73.1104,72.7784,73.0025,24023.0
2016-09-21 14:05:00,88.03,88.22,88.02,88.08,11058.0,73.0523,73.2099,73.044,73.0938,11058.0
2016-09-21 14:10:00,88.07,88.33,88.07,88.18,8330.0,73.0855,73.3012,73.0855,73.1768,8330.0
2016-09-21 14:15:00,88.14,88.23,88.06,88.13,11340.0,73.1436,73.2182,73.0772,73.1353,11340.0
2016-09-21 14:20:00,88.11,88.14,87.94,87.94,11667.0,73.1187,73.1436,72.9776,72.9776,11667.0
2016-09-21 14:25:00,87.92,88.02,87.85,87.9,16868.0,72.961,73.044,72.9029,72.9444,16868.0
2016-09-21 14:30:00,87.92,87.99,87.89,87.96,9963.0,72.961,73.0191,72.9361,72.9942,9963.0
2016-09-21 14:35:00,87.96,88.14,87.94,88.14,10094.0,72.9942,73.1436,72.9776,73.1436,10094.0
2016-09-21 14:40:00,88.07,88.2,88.06,88.13,13734.0,73.0855,73.1933,73.0772,73.1353,13734.0
2016-09-21 14:45:00,88.17,88.24,88.08,88.18,20792.0,73.1685,73.2265,73.0938,73.1768,20792.0
2016-09-21 14:50:00,88.17,88.22,88.14,88.19,17377.0,73.1685,73.2099,73.1436,73.1851,17377.0
2016-09-21 14:55:00,88.21,88.4,88.19,88.35,10710.0,73.2016,73.3593,73.1851,73.3178,10710.0
2016-09-21 15:00:00,88.34,88.36,88.26,88.35,9954.0,73.3095,73.3261,73.2431,73.3178,9954.0
2016-09-21 15:05:00,88.36,88.48,88.32,88.39,8453.0,73.3261,73.4257,73.2929,73.351,8453.0
2016-09-21 15:10:00,88.39,88.49,88.39,88.48,9290.0,73.351,73.434,73.351,73.4257,9290.0
2016-09-21 15:15:00,88.49,88.53,88.45,88.45,14508.0,73.434,73.4672,73.4008,73.4008,14508.0
2016-09-21 15:20:00,88.45,88.56,88.44,88.49,19238.0,73.4008,73.4921,73.3925,73.434,19238.0
2016-09-21 15:25:00,88.47,88.55,88.47,88.51,17639.0,73.4174,73.4838,73.4174,73.4506,17639.0
2016-09-21 15:30:00,88.51,88.68,88.51,88.68,18777.0,73.4506,73.5917,73.4506,73.5917,18777.0
2016-09-21 15:35:00,88.66,88.74,88.66,88.74,37354.0,73.5751,73.6415,73.5751,73.6415,37354.0
2016-09-21 15:40:00,88.74,88.78,88.74,88.77,34744.0,73.6415,73.6747,73.6415,73.6664,34744.0
2016-09-21 15:45:00,88.77,88.88,88.77,88.83,26280.0,73.6664,73.7577,73.6664,73.7162,26280.0
2016-09-21 15:50:00,88.82,88.88,88.82,88.84,73194.0,73.7079,73.7577,73.7079,73.7245,73194.0
2016-09-21 15:55:00,88.83,88.97,88.83,88.88,229709.0,73.7162,73.8323,73.7162,73.7577,229709.0
2016-09-22 09:30:00,89.53,89.58,89.29,89.54,30343.0,74.2971,74.3386,74.0979,74.3054,30343.0
2016-09-22 09:35:00,89.54,89.65,89.41,89.45,15358.0,74.3054,74.3966,74.1975,74.2307,15358.0
2016-09-22 09:40:00,89.43,89.52,89.38,89.49,16313.0,74.2141,74.2888,74.1726,74.2639,16313.0
2016-09-22 09:45:00,89.47,89.63,89.47,89.56,19864.0,74.2473,74.38,74.2473,74.322,19864.0
2016-09-22 09:50:00,89.57,89.64,89.53,89.63,24603.0,74.3303,74.3883,74.2971,74.38,24603.0
2016-09-22 09:55:00,89.64,89.68,89.6,89.63,11819.0,74.3883,74.4215,74.3551,74.38,11819.0
2016-09-22 10:00:00,89.64,89.72,89.62,89.68,13374.0,74.3883,74.4547,74.3717,74.4215,13374.0
2016-09-22 10:05:00,89.68,89.69,89.61,89.62,7984.0,74.4215,74.4298,74.3634,74.3717,7984.0
2016-09-22 10:10:00,89.62,89.64,89.57,89.57,16406.0,74.3717,74.3883,74.3303,74.3303,16406.0
2016-09-22 10:15:00,89.57,89.64,89.54,89.62,22460.0,74.3303,74.3883,74.3054,74.3717,22460.0
2016-09-22 10:20:00,89.62,89.67,89.58,89.65,9602.0,74.3717,74.4132,74.3386,74.3966,9602.0
2016-09-22 10:25:00,89.63,89.71,89.63,89.69,11640.0,74.38,74.4464,74.38,74.4298,11640.0
2016-09-22 10:30:00,89.69,89.81,89.69,89.81,11149.0,74.4298,74.5294,74.4298,74.5294,11149.0
2016-09-22 10:35:00,89.79,89.79,89.71,89.72,5762.0,74.5128,74.5128,74.4464,74.4547,5762.0
2016-09-22 10:40:00,89.72,89.73,89.63,89.63,16192.0,74.4547,74.463,74.38,74.38,16192.0
2016-09-22 10:45:00,89.65,89.7,89.63,89.67,13627.0,74.3966,74.4381,74.38,74.4132,13627.0
2016-09-22 10:50:00,89.67,89.71,89.64,89.65,9078.0,74.4132,74.4464,74.3883,74.3966,9078.0
2016-09-22 10:55:00,89.66,89.66,89.59,89.6,9956.0,74.4049,74.4049,74.3468,74.3551,9956.0
2016-09-22 11:00:00,89.59,89.61,89.54,89.58,12934.0,74.3468,74.3634,74.3054,74.3386,12934.0
2016-09-22 11:05:00,89.58,89.61,89.54,89.6,8622.0,74.3386,74.3634,74.3054,74.3551,8622.0
2016-09-22 11:10:00,89.6,89.6,89.53,89.58,29064.0,74.3551,74.3551,74.2971,74.3386,29064.0
2016-09-22 11:15:00,89.58,89.58,89.5,89.51,55224.0,74.3386,74.3386,74.2722,74.2805,55224.0
2016-09-22 11:20:00,89.52,89.54,89.51,89.54,32971.0,74.2888,74.3054,74.2805,74.3054,32971.0
2016-09-22 11:25:00,89.54,89.56,89.43,89.45,29679.0,74.3054,74.322,74.2141,74.2307,29679.0
2016-09-22 11:30:00,89.47,89.55,89.47,89.53,21390.0,74.2473,74.3137,74.2473,74.2971,21390.0
2016-09-22 11:35:00,89.53,89.53,89.47,89.51,16834.0,74.2971,74.2971,74.2473,74.2805,16834.0
2016-09-22 11:40:00,89.52,89.53,89.46,89.5,8252.0,74.2888,74.2971,74.239,74.2722,8252.0
2016-09-22 11:45:00,89.49,89.5,89.46,89.48,7013.0,74.2639,74.2722,74.239,74.2556,7013.0
2016-09-22 11:50:00,89.48,89.48,89.42,89.44,7874.0,74.2556,74.2556,74.2058,74.2224,7874.0
2016-09-22 11:55:00,89.44,89.45,89.4,89.44,11643.0,74.2224,74.2307,74.1892,74.2224,11643.0
2016-09-22 12:00:00,89.44,89.49,89.43,89.49,6088.0,74.2224,74.2639,74.2141,74.2639,6088.0
2016-09-22 12:05:00,89.49,89.49,89.4,89.4,47510.0,74.2639,74.2639,74.1892,74.1892,47510.0
2016-09-22 12:10:00,89.41,89.47,89.41,89.45,7490.0,74.1975,74.2473,74.1975,74.2307,7490.0
2016-09-22 12:15:00,89.44,89.47,89.39,89.39,27266.0,74.2224,74.2473,74.1809,74.1809,27266.0
2016-09-22 12:20:00,89.38,89.39,89.32,89.37,18849.0,74.1726,74.1809,74.1228,74.1643,18849.0
2016-09-22 12:25:00,89.37,89.49,89.37,89.48,5123.0,74.1643,74.2639,74.1643,74.2556,5123.0
2016-09-22 12:30:00,89.47,89.48,89.38,89.39,23220.0,74.2473,74.2556,74.1726,74.1809,23220.0
2016-09-22 12:35:00,89.4,89.41,89.38,89.4,13441.0,74.1892,74.1975,74.1726,74.1892,13441.0
2016-09-22 12:40:00,89.4,89.4,89.32,89.34,10548.0,74.1892,74.1892,74.1228,74.1394,10548.0
2016-09-22 12:45:00,89.35,89.38,89.33,89.33,11138.0,74.1477,74.1726,74.1311,74.1311,11138.0
2016-09-22 12:50:00,89.34,89.34,89.31,89.34,11853.0,74.1394,74.1394,74.1145,74.1394,11853.0
2016-09-22 12:55:00,89.34,89.4,89.34,89.4,5176.0,74.1394,74.1892,74.1394,74.1892,5176.0
2016-09-22 13:00:00,89.42,89.45,89.41,89.44,4828.0,74.2058,74.2307,74.1975,74.2224,4828.0
2016-09-22 13:05:00,89.45,89.5,89.45,89.47,6602.0,74.2307,74.2722,74.2307,74.2473,6602.0
2016-09-22 13:10:00,89.47,89.49,89.46,89.47,5264.0,74.2473,74.2639,74.239,74.2473,5264.0
2016-09-22 13:15:00,89.47,89.49,89.45,89.46,4734.0,74.2473,74.2639,74.2307,74.239,4734.0
2016-09-22 13:20:00,89.44,89.46,89.44,89.45,6308.0,74.2224,74.239,74.2224,74.2307,6308.0
2016-09-22 13:25:00,89.44,89.46,89.41,89.43,6400.0,74.2224,74.239,74.1975,74.2141,6400.0
2016-09-22 13:30:00,89.43,89.46,89.43,89.44,5368.0,74.2141,74.239,74.2141,74.2224,5368.0
2016-09-22 13:35:00,89.45,89.47,89.45,89.47,6368.0,74.2307,74.2473,74.2307,74.2473,6368.0
2016-09-22 13:40:00,89.47,89.47,89.41,89.42,7730.0,74.2473,74.2473,74.1975,74.2058,7730.0
2016-09-22 13:45:00,89.42,89.43,89.38,89.4,7090.0,74.2058,74.2141,74.1726,74.1892,7090.0
2016-09-22 13:50:00,89.4,89.4,89.35,89.39,9663.0,74.1892,74.1892,74.1477,74.1809,9663.0
2016-09-22 13:55:00,89.39,89.41,89.36,89.37,7644.0,74.1809,74.1975,74.156,74.1643,7644.0
2016-09-22 14:00:00,89.38,89.45,89.38,89.45,8412.0,74.1726,74.2307,74.1726,74.2307,8412.0
2016-09-22 14:05:00,89.44,89.46,89.44,89.45,5816.0,74.2224,74.239,74.2224,74.2307,5816.0
2016-09-22 14:10:00,89.44,89.45,89.27,89.27,18256.0,74.2224,74.2307,74.0813,74.0813,18256.0
2016-09-22 14:15:00,89.25,89.31,89.21,89.24,10175.0,74.0647,74.1145,74.0315,74.0564,10175.0
2016-09-22 14:20:00,89.25,89.26,89.17,89.21,20953.0,74.0647,74.073,73.9983,74.0315,20953.0
2016-09-22 14:25:00,89.21,89.28,89.18,89.22,9368.0,74.0315,74.0896,74.0066,74.0398,9368.0
2016-09-22 14:30:00,89.2,89.25,89.2,89.24,9221.0,74.0232,74.0647,74.0232,74.0564,9221.0
2016-09-22 14:35:00,89.23,89.32,89.2,89.3,17080.0,74.0481,74.1228,74.0232,74.1062,17080.0
2016-09-22 14:40:00,89.3,89.36,89.27,89.34,15698.0,74.1062,74.156,74.0813,74.1394,15698.0
2016-09-22 14:45:00,89.34,89.37,89.33,89.36,12958.0,74.1394,74.1643,74.1311,74.156,12958.0
2016-09-22 14:50:00,89.36,89.49,89.3,89.49,18980.0,74.156,74.2639,74.1062,74.2639,18980.0
2016-09-22 14:55:00,89.48,89.49,89.43,89.49,16337.0,74.2556,74.2639,74.2141,74.2639,16337.0
2016-09-22 15:00:00,89.48,89.5,89.46,89.46,15939.0,74.2556,74.2722,74.239,74.239,15939.0
2016-09-22 15:05:00,89.46,89.5,89.46,89.49,11960.0,74.239,74.2722,74.239,74.2639,11960.0
2016-09-22 15:10:00,89.49,89.53,89.47,89.48,16333.0,74.2639,74.2971,74.2473,74.2556,16333.0
2016-09-22 15:15:00,89.49,89.51,89.42,89.43,18221.0,74.2639,74.2805,74.2058,74.2141,18221.0
2016-09-22 15:20:00,89.43,89.49,89.43,89.45,21662.0,74.2141,74.2639,74.2141,74.2307,21662.0
2016-09-22 15:25:00,89.47,89.49,89.45,89.48,21359.0,74.2473,74.2639,74.2307,74.2556,21359.0
2016-09-22 15:30:00,89.48,89.49,89.46,89.47,23959.0,74.2556,74.2639,74.239,74.2473,23959.0
2016-09-22 15:35:00,89.48,89.52,89.45,89.48,28185.0,74.2556,74.2888,74.2307,74.2556,28185.0
2016-09-22 15:40:00,89.49,89.5,89.44,89.45,20475.0,74.2639,74.2722,74.2224,74.2307,20475.0
2016-09-22 15:45:00,89.45,89.47,89.44,89.45,25037.0,74.2307,74.2473,74.2224,74.2307,25037.0
2016-09-22 15:50:00,89.46,89.51,89.42,89.5,21967.0,74.239,74.2805,74.2058,74.2722,21967.0
2016-09-22 15:55:00,89.5,89.52,89.43,89.45,38901.0,74.2722,74.2888,74.2141,74.2307,38901.0
2016-09-23 09:30:00,88.65,89.24,88.64,89.18,86554.0,73.5668,74.0564,73.5585,74.0066,86554.0
2016-09-23 09:35:00,89.19,89.2,89.02,89.07,9380.0,74.0149,74.0232,73.8738,73.9153,9380.0
2016-09-23 09:40:00,89.06,89.08,88.87,89.05,20979.0,73.907,73.9236,73.7494,73.8987,20979.0
2016-09-23 09:45:00,89.03,89.04,88.96,88.99,10562.0,73.8821,73.8904,73.824,73.8489,10562.0
2016-09-23 09:50:00,88.97,88.97,88.85,88.91,36419.0,73.8323,73.8323,73.7328,73.7825,36419.0
2016-09-23 09:55:00,88.88,88.98,88.84,88.87,14547.0,73.7577,73.8406,73.7245,73.7494,14547.0
2016-09-23 10:00:00,88.86,88.98,88.83,88.98,20713.0,73.7411,73.8406,73.7162,73.8406,20713.0
2016-09-23 10:05:00,88.97,89.1,88.96,89.09,21263.0,73.8323,73.9402,73.824,73.9319,21263.0
2016-09-23 10:10:00,89.08,89.1,89.01,89.03,16475.0,73.9236,73.9402,73.8655,73.8821,16475.0
2016-09-23 10:15:00,89.04,89.07,88.92,88.94,15104.0,73.8904,73.9153,73.7908,73.8074,15104.0
2016-09-23 10:20:00,88.93,89.01,88.92,89.01,13471.0,73.7991,73.8655,73.7908,73.8655,13471.0
2016-09-23 10:25:00,89.01,89.02,88.82,88.82,14409.0,73.8655,73.8738,73.7079,73.7079,14409.0
2016-09-23 10:30:00,88.81,88.89,88.81,88.88,11523.0,73.6996,73.766,73.6996,73.7577,11523.0
2016-09-23 10:35:00,88.88,88.88,88.81,88.83,11080.0,73.7577,73.7577,73.6996,73.7162,11080.0
2016-09-23 10:40:00,88.84,88.89,88.82,88.89,18450.0,73.7245,73.766,73.7079,73.766,18450.0
2016-09-23 10:45:00,88.89,88.91,88.87,88.9,10067.0,73.766,73.7825,73.7494,73.7742,10067.0
2016-09-23 10:50:00,88.9,88.9,88.81,88.83,17526.0,73.7742,73.7742,73.6996,73.7162,17526.0
2016-09-23 10:55:00,88.84,88.86,88.77,88.78,11397.0,73.7245,73.7411,73.6664,73.6747,11397.0
2016-09-23 11:00:00,88.79,88.79,88.7,88.75,18112.0,73.683,73.683,73.6083,73.6498,18112.0
2016-09-23 11:05:00,88.75,88.76,88.7,88.7,7693.0,73.6498,73.6581,73.6083,73.6083,7693.0
2016-09-23 11:10:00,88.69,88.72,88.68,88.69,10084.0,73.6,73.6249,73.5917,73.6,10084.0
2016-09-23 11:15:00,88.7,88.72,88.65,88.67,12222.0,73.6083,73.6249,73.5668,73.5834,12222.0
2016-09-23 11:20:00,88.67,88.68,88.61,88.64,9689.0,73.5834,73.5917,73.5336,73.5585,9689.0
2016-09-23 11:25:00,88.65,88.65,88.6,88.62,11781.0,73.5668,73.5668,73.5253,73.5419,11781.0
2016-09-23 11:30:00,88.61,88.64,88.59,88.59,6224.0,73.5336,73.5585,73.517,73.517,6224.0
2016-09-23 11:35:00,88.59,88.6,88.56,88.6,13669.0,73.517,73.5253,73.4921,73.5253,13669.0
2016-09-23 11:40:00,88.6,88.61,88.58,88.6,17384.0,73.5253,73.5336,73.5087,73.5253,17384.0
2016-09-23 11:45:00,88.6,88.62,88.51,88.52,11806.0,73.5253,73.5419,73.4506,73.4589,11806.0
2016-09-23 11:50:00,88.53,88.56,88.52,88.56,13753.0,73.4672,73.4921,73.4589,73.4921,13753.0
2016-09-23 11:55:00,88.56,88.56,88.47,88.51,14130.0,73.4921,73.4921,73.4174,73.4506,14130.0
2016-09-23 12:00:00,88.52,88.52,88.5,88.52,6252.0,73.4589,73.4589,73.4423,73.4589,6252.0
2016-09-23 12:05:00,88.53,88.63,88.52,88.61,8073.0,73.4672,73.5502,73.4589,73.5336,8073.0
2016-09-23 12:10:00,88.62,88.63,88.58,88.59,4649.0,73.5419,73.5502,73.5087,73.517,4649.0
2016-09-23 12:15:00,88.6,88.63,88.59,88.6,7203.0,73.5253,73.5502,73.517,73.5253,7203.0
2016-09-23 12:20:00,88.6,88.63,88.59,88.62,3727.0,73.5253,73.5502,73.517,73.5419,3727.0
2016-09-23 12:25:00,88.62,88.68,88.62,88.68,2792.0,73.5419,73.5917,73.5419,73.5917,2792.0
2016-09-23 12:30:00,88.69,88.7,88.68,88.7,6773.0,73.6,73.6083,73.5917,73.6083,6773.0
2016-09-23 12:35:00,88.7,88.72,88.68,88.71,5454.0,73.6083,73.6249,73.5917,73.6166,5454.0
2016-09-23 12:40:00,88.72,88.72,88.68,88.69,3457.0,73.6249,73.6249,73.5917,73.6,3457.0
2016-09-23 12:45:00,88.68,88.68,88.66,88.67,5751.0,73.5917,73.5917,73.5751,73.5834,5751.0
2016-09-23 12:50:00,88.67,88.7,88.67,88.7,3600.0,73.5834,73.6083,73.5834,73.6083,3600.0
2016-09-23 12:55:00,88.69,88.71,88.69,88.69,3011.0,73.6,73.6166,73.6,73.6,3011.0
2016-09-23 13:00:00,88.69,88.69,88.61,88.63,3911.0,73.6,73.6,73.5336,73.5502,3911.0
2016-09-23 13:05:00,88.64,88.64,88.54,88.57,9051.0,73.5585,73.5585,73.4755,73.5004,9051.0
2016-09-23 13:10:00,88.57,88.58,88.55,88.56,5644.0,73.5004,73.5087,73.4838,73.4921,5644.0
2016-09-23 13:15:00,88.56,88.57,88.54,88.56,4255.0,73.4921,73.5004,73.4755,73.4921,4255.0
2016-09-23 13:20:00,88.56,88.6,88.54,88.56,6816.0,73.4921,73.5253,73.4755,73.4921,6816.0
2016-09-23 13:25:00,88.56,88.63,88.56,88.6,6400.0,73.4921,73.5502,73.4921,73.5253,6400.0
2016-09-23 13:30:00,88.6,88.61,88.57,88.59,4835.0,73.5253,73.5336,73.5004,73.517,4835.0
2016-09-23 13:35:00,88.58,88.59,88.56,88.58,4388.0,73.5087,73.517,73.4921,73.5087,4388.0
2016-09-23 13:40:00,88.57,88.57,88.55,88.57,5446.0,73.5004,73.5004,73.4838,73.5004,5446.0
2016-09-23 13:45:00,88.56,88.58,88.52,88.52,12380.0,73.4921,73.5087,73.4589,73.4589,12380.0
2016-09-23 13:50:00,88.51,88.54,88.44,88.53,12549.0,73.4506,73.4755,73.3925,73.4672,12549.0
2016-09-23 13:55:00,88.52,88.59,88.5,88.53,18506.0,73.4589,73.517,73.4423,73.4672,18506.0
2016-09-23 14:00:00,88.52,88.57,88.52,88.57,8301.0,73.4589,73.5004,73.4589,73.5004,8301.0
2016-09-23 14:05:00,88.57,88.67,88.56,88.64,11177.0,73.5004,73.5834,73.4921,73.5585,11177.0
2016-09-23 14:10:00,88.65,88.67,88.62,88.67,8682.0,73.5668,73.5834,73.5419,73.5834,8682.0
2016-09-23 14:15:00,88.67,88.74,88.66,88.7,14178.0,73.5834,73.6415,73.5751,73.6083,14178.0
2016-09-23 14:20:00,88.7,88.71,88.66,88.7,15919.0,73.6083,73.6166,73.5751,73.6083,15919.0
2016-09-23 14:25:00,88.7,88.74,88.69,88.71,9707.0,73.6083,73.6415,73.6,73.6166,9707.0
2016-09-23 14:30:00,88.7,88.71,88.64,88.66,12717.0,73.6083,73.6166,73.5585,73.5751,12717.0
2016-09-23 14:35:00,88.63,88.65,88.61,88.62,15317.0,73.5502,73.5668,73.5336,73.5419,15317.0
2016-09-23 14:40:00,88.61,88.61,88.52,88.57,13537.0,73.5336,73.5336,73.4589,73.5004,13537.0
2016-09-23 14:45:00,88.58,88.61,88.57,88.61,9228.0,73.5087,73.5336,73.5004,73.5336,9228.0
2016-09-23 14:50:00,88.61,88.64,88.6,88.64,9607.0,73.5336,73.5585,73.5253,73.5585,9607.0
2016-09-23 14:55:00,88.64,88.69,88.64,88.66,6246.0,73.5585,73.6,73.5585,73.5751,6246.0
2016-09-23 15:00:00,88.66,88.66,88.57,88.57,6303.0,73.5751,73.5751,73.5004,73.5004,6303.0
2016-09-23 15:05:00,88.58,88.67,88.58,88.64,9317.0,73.5087,73.5834,73.5087,73.5585,9317.0
2016-09-23 15:10:00,88.64,88.64,88.61,88.63,4822.0,73.5585,73.5585,73.5336,73.5502,4822.0
2016-09-23 15:15:00,88.64,88.64,88.57,88.61,15641.0,73.5585,73.5585,73.5004,73.5336,15641.0
2016-09-23 15:20:00,88.61,88.61,88.56,88.59,11099.0,73.5336,73.5336,73.4921,73.517,11099.0
2016-09-23 15:25:00,88.6,88.69,88.6,88.69,13068.0,73.5253,73.6,73.5253,73.6,13068.0
2016-09-23 15:30:00,88.69,88.77,88.67,88.68,24516.0,73.6,73.6664,73.5834,73.5917,24516.0
2016-09-23 15:35:00,88.69,88.69,88.59,88.61,21914.0,73.6,73.6,73.517,73.5336,21914.0
2016-09-23 15:40:00,88.61,88.62,88.56,88.58,15353.0,73.5336,73.5419,73.4921,73.5087,15353.0
2016-09-23 15:45:00,88.58,88.61,88.56,88.61,27121.0,73.5087,73.5336,73.4921,73.5336,27121.0
2016-09-23 15:50:00,88.6,88.65,88.57,88.64,32401.0,73.5253,73.5668,73.5004,73.5585,32401.0
2016-09-23 15:55:00,88.63,88.64,88.46,88.46,69194.0,73.5502,73.5585,73.4091,73.4091,69194.0
2016-09-26 09:30:00,87.91,88.22,87.89,88.08,23824.0,72.9527,73.2099,72.9361,73.0938,23824.0
2016-09-26 09:35:00,88.13,88.13,87.91,88.02,13926.0,73.1353,73.1353,72.9527,73.044,13926.0
2016-09-26 09:40:00,87.99,88.01,87.86,88.01,13089.0,73.0191,73.0357,72.9112,73.0357,13089.0
2016-09-26 09:45:00,88.01,88.18,88.0,88.17,9259.0,73.0357,73.1768,73.0274,73.1685,9259.0
2016-09-26 09:50:00,88.16,88.25,88.13,88.16,8255.0,73.1602,73.2348,73.1353,73.1602,8255.0
2016-09-26 09:55:00,88.11,88.14,88.07,88.09,14240.0,73.1187,73.1436,73.0855,73.1021,14240.0
2016-09-26 10:00:00,88.07,88.08,87.98,88.06,11668.0,73.0855,73.0938,73.0108,73.0772,11668.0
2016-09-26 10:05:00,88.06,88.22,88.06,88.16,4940.0,73.0772,73.2099,73.0772,73.1602,4940.0
2016-09-26 10:10:00,88.17,88.21,88.12,88.21,6446.0,73.1685,73.2016,73.127,73.2016,6446.0
2016-09-26 10:15:00,88.23,88.25,88.22,88.24,6064.0,73.2182,73.2348,73.2099,73.2265,6064.0
2016-09-26 10:20:00,88.25,88.27,88.21,88.21,5943.0,73.2348,73.2514,73.2016,73.2016,5943.0
2016-09-26 10:25:00,88.2,88.23,88.19,88.21,6774.0,73.1933,73.2182,73.1851,73.2016,6774.0
2016-09-26 10:30:00,88.24,88.26,88.22,88.23,5389.0,73.2265,73.2431,73.2099,73.2182,5389.0
2016-09-26 10:35:00,88.25,88.36,88.25,88.29,5696.0,73.2348,73.3261,73.2348,73.268,5696.0
2016-09-26 10:40:00,88.27,88.29,88.25,88.26,5902.0,73.2514,73.268,73.2348,73.2431,5902.0
2016-09-26 10:45:00,88.27,88.31,88.24,88.27,8961.0,73.2514,73.2846,73.2265,73.2514,8961.0
2016-09-26 10:50:00,88.27,88.32,88.27,88.29,5102.0,73.2514,73.2929,73.2514,73.268,5102.0
2016-09-26 10:55:00,88.3,88.33,88.29,88.3,10678.0,73.2763,73.3012,73.268,73.2763,10678.0
2016-09-26 11:00:00,88.29,88.3,88.16,88.19,12794.0,73.268,73.2763,73.1602,73.1851,12794.0
2016-09-26 11:05:00,88.2,88.23,88.2,88.2,7069.0,73.1933,73.2182,73.1933,73.1933,7069.0
2016-09-26 11:10:00,88.2,88.2,88.08,88.08,7826.0,73.1933,73.1933,73.0938,73.0938,7826.0
2016-09-26 11:15:00,88.08,88.11,88.08,88.1,6040.0,73.0938,73.1187,73.0938,73.1104,6040.0
2016-09-26 11:20:00,88.1,88.13,88.06,88.06,10643.0,73.1104,73.1353,73.0772,73.0772,10643.0
2016-09-26 11:25:00,88.06,88.12,88.03,88.04,8956.0,73.0772,73.127,73.0523,73.0606,8956.0
2016-09-26 11:30:00,88.05,88.09,88.0,88.05,8526.0,73.0689,73.1021,73.0274,73.0689,8526.0
2016-09-26 11:35:00,88.06,88.11,88.06,88.11,3647.0,73.0772,73.1187,73.0772,73.1187,3647.0
2016-09-26 11:40:00,88.11,88.17,88.11,88.12,5911.0,73.1187,73.1685,73.1187,73.127,5911.0
2016-09-26 11:45:00,88.11,88.17,88.07,88.07,10304.0,73.1187,73.1685,73.0855,73.0855,10304.0
2016-09-26 11:50:00,88.06,88.07,88.0,88.04,5982.0,73.0772,73.0855,73.0274,73.0606,5982.0
2016-09-26 11:55:00,88.05,88.15,88.05,88.11,6596.0,73.0689,73.1519,73.0689,73.1187,6596.0
2016-09-26 12:00:00,88.15,88.15,88.11,88.13,7214.0,73.1519,73.1519,73.1187,73.1353,7214.0
2016-09-26 12:05:00,88.12,88.17,88.12,88.16,7295.0,73.127,73.1685,73.127,73.1602,7295.0
2016-09-26 12:10:00,88.16,88.21,88.13,88.2,4599.0,73.1602,73.2016,73.1353,73.1933,4599.0
2016-09-26 12:15:00,88.2,88.24,88.2,88.23,4041.0,73.1933,73.2265,73.1933,73.2182,4041.0
2016-09-26 12:20:00,88.23,88.27,88.22,88.26,7395.0,73.2182,73.2514,73.2099,73.2431,7395.0
2016-09-26 12:25:00,88.25,88.25,88.2,88.25,5433.0,73.2348,73.2348,73.1933,73.2348,5433.0
2016-09-26 12:30:00,88.24,88.32,88.24,88.31,4983.0,73.2265,73.2929,73.2265,73.2846,4983.0
2016-09-26 12:35:00,88.32,88.32,88.27,88.3,2860.0,73.2929,73.2929,73.2514,73.2763,2860.0
2016-09-26 12:40:00,88.29,88.36,88.22,88.36,5562.0,73.268,73.3261,73.2099,73.3261,5562.0
2016-09-26 12:45:00,88.36,88.39,88.34,88.38,7260.0,73.3261,73.351,73.3095,73.3427,7260.0
2016-09-26 12:50:00,88.38,88.41,88.37,88.4,5257.0,73.3427,73.3676,73.3344,73.3593,5257.0
2016-09-26 12:55:00,88.4,88.45,88.35,88.36,15340.0,73.3593,73.4008,73.3178,73.3261,15340.0
2016-09-26 13:00:00,88.36,88.4,88.35,88.4,8422.0,73.3261,73.3593,73.3178,73.3593,8422.0
2016-09-26 13:05:00,88.41,88.42,88.31,88.31,7821.0,73.3676,73.3759,73.2846,73.2846,7821.0
2016-09-26 13:10:00,88.31,88.35,88.28,88.35,5828.0,73.2846,73.3178,73.2597,73.3178,5828.0
2016-09-26 13:15:00,88.35,88.35,88.34,88.35,2944.0,73.3178,73.3178,73.3095,73.3178,2944.0
2016-09-26 13:20:00,88.34,88.38,88.33,88.33,7274.0,73.3095,73.3427,73.3012,73.3012,7274.0
2016-09-26 13:25:00,88.33,88.33,88.23,88.23,5675.0,73.3012,73.3012,73.2182,73.2182,5675.0
2016-09-26 13:30:00,88.23,88.27,88.19,88.25,8040.0,73.2182,73.2514,73.1851,73.2348,8040.0
2016-09-26 13:35:00,88.24,88.24,88.17,88.19,5751.0,73.2265,73.2265,73.1685,73.1851,5751.0
2016-09-26 13:40:00,88.18,88.22,88.12,88.12,16994.0,73.1768,73.2099,73.127,73.127,16994.0
2016-09-26 13:45:00,88.13,88.16,88.12,88.16,8183.0,73.1353,73.1602,73.127,73.1602,8183.0
2016-09-26 13:50:00,88.16,88.25,88.15,88.24,9458.0,73.1602,73.2348,73.1519,73.2265,9458.0
2016-09-26 13:55:00,88.24,88.24,88.22,88.24,8403.0,73.2265,73.2265,73.2099,73.2265,8403.0
2016-09-26 14:00:00,88.23,88.27,88.23,88.25,5837.0,73.2182,73.2514,73.2182,73.2348,5837.0
2016-09-26 14:05:00,88.24,88.3,88.24,88.28,5243.0,73.2265,73.2763,73.2265,73.2597,5243.0
2016-09-26 14:10:00,88.28,88.28,88.25,88.27,4458.0,73.2597,73.2597,73.2348,73.2514,4458.0
2016-09-26 14:15:00,88.27,88.31,88.25,88.31,8721.0,73.2514,73.2846,73.2348,73.2846,8721.0
2016-09-26 14:20:00,88.3,88.35,88.27,88.34,7204.0,73.2763,73.3178,73.2514,73.3095,7204.0
2016-09-26 14:25:00,88.36,88.37,88.32,88.36,11357.0,73.3261,73.3344,73.2929,73.3261,11357.0
2016-09-26 14:30:00,88.35,88.35,88.33,88.33,4137.0,73.3178,73.3178,73.3012,73.3012,4137.0
2016-09-26 14:35:00,88.31,88.34,88.24,88.25,4737.0,73.2846,73.3095,73.2265,73.2348,4737.0
2016-09-26 14:40:00,88.26,88.3,88.25,88.3,5170.0,73.2431,73.2763,73.2348,73.2763,5170.0
2016-09-26 14:45:00,88.29,88.32,88.27,88.32,8820.0,73.268,73.2929,73.2514,73.2929,8820.0
2016-09-26 14:50:00,88.33,88.35,88.32,88.35,6703.0,73.3012,73.3178,73.2929,73.3178,6703.0
2016-09-26 14:55:00,88.34,88.35,88.32,88.32,8324.0,73.3095,73.3178,73.2929,73.2929,8324.0
2016-09-26 15:00:00,88.32,88.33,88.29,88.29,7402.0,73.2929,73.3012,73.268,73.268,7402.0
2016-09-26 15:05:00,88.29,88.35,88.28,88.34,14564.0,73.268,73.3178,73.2597,73.3095,14564.0
2016-09-26 15:10:00,88.34,88.37,88.32,88.34,5863.0,73.3095,73.3344,73.2929,73.3095,5863.0
2016-09-26 15:15:00,88.34,88.35,88.29,88.3,8986.0,73.3095,73.3178,73.268,73.2763,8986.0
2016-09-26 15:20:00,88.3,88.33,88.28,88.3,6722.0,73.2763,73.3012,73.2597,73.2763,6722.0
2016-09-26 15:25:00,88.3,88.41,88.3,88.39,8853.0,73.2763,73.3676,73.2763,73.351,8853.0
2016-09-26 15:30:00,88.39,88.45,88.37,88.37,13781.0,73.351,73.4008,73.3344,73.3344,13781.0
2016-09-26 15:35:00,88.38,88.38,88.31,88.34,9464.0,73.3427,73.3427,73.2846,73.3095,9464.0
2016-09-26 15:40:00,88.34,88.35,88.24,88.25,15504.0,73.3095,73.3178,73.2265,73.2348,15504.0
2016-09-26 15:45:00,88.25,88.3,88.22,88.28,17315.0,73.2348,73.2763,73.2099,73.2597,17315.0
2016-09-26 15:50:00,88.28,88.28,88.2,88.2,30995.0,73.2597,73.2597,73.1933,73.1933,30995.0
2016-09-26 15:55:00,88.21,88.22,88.16,88.19,98016.0,73.2016,73.2099,73.1602,73.1851,98016.0
2016-09-27 09:30:00,88.28,88.48,88.1,88.48,21749.0,73.2597,73.4257,73.1104,73.4257,21749.0
2016-09-27 09:35:00,88.53,88.61,88.41,88.54,14700.0,73.4672,73.5336,73.3676,73.4755,14700.0
2016-09-27 09:40:00,88.63,88.77,88.53,88.53,7687.0,73.5502,73.6664,73.4672,73.4672,7687.0
2016-09-27 09:45:00,88.54,88.63,88.52,88.59,12360.0,73.4755,73.5502,73.4589,73.517,12360.0
2016-09-27 09:50:00,88.59,88.72,88.47,88.72,16236.0,73.517,73.6249,73.4174,73.6249,16236.0
2016-09-27 09:55:00,88.72,88.89,88.71,88.85,17516.0,73.6249,73.766,73.6166,73.7328,17516.0
2016-09-27 10:00:00,88.85,88.9,88.81,88.83,24624.0,73.7328,73.7742,73.6996,73.7162,24624.0
2016-09-27 10:05:00,88.82,88.83,88.7,88.78,23123.0,73.7079,73.7162,73.6083,73.6747,23123.0
2016-09-27 10:10:00,88.82,88.87,88.8,88.86,7850.0,73.7079,73.7494,73.6913,73.7411,7850.0
2016-09-27 10:15:00,88.86,89.01,88.86,88.94,13665.0,73.7411,73.8655,73.7411,73.8074,13665.0
2016-09-27 10:20:00,88.96,88.96,88.8,88.81,10806.0,73.824,73.824,73.6913,73.6996,10806.0
2016-09-27 10:25:00,88.81,88.83,88.76,88.78,8241.0,73.6996,73.7162,73.6581,73.6747,8241.0
2016-09-27 10:30:00,88.8,88.81,88.7,88.72,8252.0,73.6913,73.6996,73.6083,73.6249,8252.0
2016-09-27 10:35:00,88.71,88.72,88.66,88.67,7100.0,73.6166,73.6249,73.5751,73.5834,7100.0
2016-09-27 10:40:00,88.66,88.67,88.63,88.66,5800.0,73.5751,73.5834,73.5502,73.5751,5800.0
2016-09-27 10:45:00,88.65,88.75,88.64,88.68,12332.0,73.5668,73.6498,73.5585,73.5917,12332.0
2016-09-27 10:50:00,88.68,88.68,88.61,88.61,5234.0,73.5917,73.5917,73.5336,73.5336,5234.0
2016-09-27 10:55:00,88.61,88.62,88.46,88.48,8531.0,73.5336,73.5419,73.4091,73.4257,8531.0
2016-09-27 11:00:00,88.49,88.53,88.47,88.51,10307.0,73.434,73.4672,73.4174,73.4506,10307.0
2016-09-27 11:05:00,88.52,88.52,88.42,88.47,9391.0,73.4589,73.4589,73.3759,73.4174,9391.0
2016-09-27 11:10:00,88.46,88.52,88.45,88.5,7913.0,73.4091,73.4589,73.4008,73.4423,7913.0
2016-09-27 11:15:00,88.51,88.54,88.46,88.49,9301.0,73.4506,73.4755,73.4091,73.434,9301.0
2016-09-27 11:20:00,88.49,88.61,88.48,88.61,8759.0,73.434,73.5336,73.4257,73.5336,8759.0
2016-09-27 11:25:00,88.6,88.68,88.55,88.67,6992.0,73.5253,73.5917,73.4838,73.5834,6992.0
2016-09-27 11:30:00,88.66,88.71,88.66,88.69,5585.0,73.5751,73.6166,73.5751,73.6,5585.0
2016-09-27 11:35:00,88.7,88.74,88.69,88.73,10999.0,73.6083,73.6415,73.6,73.6332,10999.0
2016-09-27 11:40:00,88.73,88.73,88.64,88.67,15903.0,73.6332,73.6332,73.5585,73.5834,15903.0
2016-09-27 11:45:00,88.66,88.67,88.59,88.6,12512.0,73.5751,73.5834,73.517,73.5253,12512.0
2016-09-27 11:50:00,88.6,88.69,88.59,88.67,13283.0,73.5253,73.6,73.517,73.5834,13283.0
2016-09-27 11:55:00,88.66,88.74,88.66,88.73,6802.0,73.5751,73.6415,73.5751,73.6332,6802.0
2016-09-27 12:00:00,88.73,88.73,88.7,88.72,2383.0,73.6332,73.6332,73.6083,73.6249,2383.0
2016-09-27 12:05:00,88.71,88.74,88.71,88.73,6000.0,73.6166,73.6415,73.6166,73.6332,6000.0
2016-09-27 12:10:00,88.71,88.72,88.62,88.62,4835.0,73.6166,73.6249,73.5419,73.5419,4835.0
2016-09-27 12:15:00,88.64,88.67,88.62,88.67,4071.0,73.5585,73.5834,73.5419,73.5834,4071.0
2016-09-27 12:20:00,88.67,88.88,88.66,88.85,11194.0,73.5834,73.7577,73.5751,73.7328,11194.0
2016-09-27 12:25:00,88.85,88.91,88.85,88.9,7956.0,73.7328,73.7825,73.7328,73.7742,7956.0
2016-09-27 12:30:00,88.9,88.91,88.88,88.88,12312.0,73.7742,73.7825,73.7577,73.7577,12312.0
2016-09-27 12:35:00,88.88,88.88,88.79,88.83,11250.0,73.7577,73.7577,73.683,73.7162,11250.0
2016-09-27 12:40:00,88.84,88.88,88.82,88.86,8168.0,73.7245,73.7577,73.7079,73.7411,8168.0
2016-09-27 12:45:00,88.86,88.87,88.83,88.87,5835.0,73.7411,73.7494,73.7162,73.7494,5835.0
2016-09-27 12:50:00,88.86,88.95,88.86,88.95,6070.0,73.7411,73.8157,73.7411,73.8157,6070.0
2016-09-27 12:55:00,88.97,89.01,88.97,88.99,3417.0,73.8323,73.8655,73.8323,73.8489,3417.0
2016-09-27 13:00:00,88.98,89.07,88.98,89.01,5868.0,73.8406,73.9153,73.8406,73.8655,5868.0
2016-09-27 13:05:00,89.02,89.06,88.96,88.97,6191.0,73.8738,73.907,73.824,73.8323,6191.0
2016-09-27 13:10:00,88.97,88.98,88.89,88.9,12329.0,73.8323,73.8406,73.766,73.7742,12329.0
2016-09-27 13:15:00,88.9,88.94,88.88,88.92,3300.0,73.7742,73.8074,73.7577,73.7908,3300.0
2016-09-27 13:20:00,88.92,88.94,88.87,88.92,22116.0,73.7908,73.8074,73.7494,73.7908,22116.0
2016-09-27 13:25:00,88.92,88.94,88.92,88.94,9417.0,73.7908,73.8074,73.7908,73.8074,9417.0
2016-09-27 13:30:00,88.95,88.99,88.94,88.98,7596.0,73.8157,73.8489,73.8074,73.8406,7596.0
2016-09-27 13:35:00,88.99,89.0,88.93,88.95,7109.0,73.8489,73.8572,73.7991,73.8157,7109.0
2016-09-27 13:40:00,88.95,88.96,88.89,88.93,7226.0,73.8157,73.824,73.766,73.7991,7226.0
2016-09-27 13:45:00,88.93,88.93,88.87,88.88,7115.0,73.7991,73.7991,73.7494,73.7577,7115.0
2016-09-27 13:50:00,88.88,88.91,88.87,88.88,13890.0,73.7577,73.7825,73.7494,73.7577,13890.0
2016-09-27 13:55:00,88.88,88.89,88.82,88.83,6819.0,73.7577,73.766,73.7079,73.7162,6819.0
2016-09-27 14:00:00,88.83,88.92,88.83,88.91,7184.0,73.7162,73.7908,73.7162,73.7825,7184.0
2016-09-27 14:05:00,88.92,88.92,88.8,88.81,20562.0,73.7908,73.7908,73.6913,73.6996,20562.0
2016-09-27 14:10:00,88.81,88.92,88.81,88.91,10808.0,73.6996,73.7908,73.6996,73.7825,10808.0
2016-09-27 14:15:00,88.9,88.94,88.89,88.94,8963.0,73.7742,73.8074,73.766,73.8074,8963.0
2016-09-27 14:20:00,88.93,88.95,88.86,88.87,7619.0,73.7991,73.8157,73.7411,73.7494,7619.0
2016-09-27 14:25:00,88.88,88.91,88.87,88.9,4825.0,73.7577,73.7825,73.7494,73.7742,4825.0
2016-09-27 14:30:00,88.89,88.92,88.83,88.9,12632.0,73.766,73.7908,73.7162,73.7742,12632.0
2016-09-27 14:35:00,88.9,88.95,88.9,88.94,6656.0,73.7742,73.8157,73.7742,73.8074,6656.0
2016-09-27 14:40:00,88.93,88.99,88.93,88.99,35198.0,73.7991,73.8489,73.7991,73.8489,35198.0
2016-09-27 14:45:00,88.98,89.02,88.91,88.93,9174.0,73.8406,73.8738,73.7825,73.7991,9174.0
2016-09-27 14:50:00,88.92,88.93,88.88,88.91,7839.0,73.7908,73.7991,73.7577,73.7825,7839.0
2016-09-27 14:55:00,88.91,88.95,88.9,88.95,8924.0,73.7825,73.8157,73.7742,73.8157,8924.0
2016-09-27 15:00:00,88.95,88.96,88.91,88.95,11332.0,73.8157,73.824,73.7825,73.8157,11332.0
2016-09-27 15:05:00,88.95,88.96,88.93,88.93,11674.0,73.8157,73.824,73.7991,73.7991,11674.0
2016-09-27 15:10:00,88.93,88.93,88.85,88.85,9288.0,73.7991,73.7991,73.7328,73.7328,9288.0
2016-09-27 15:15:00,88.84,88.9,88.84,88.9,7272.0,73.7245,73.7742,73.7245,73.7742,7272.0
2016-09-27 15:20:00,88.9,88.9,88.81,88.82,9832.0,73.7742,73.7742,73.6996,73.7079,9832.0
2016-09-27 15:25:00,88.82,88.87,88.82,88.87,12773.0,73.7079,73.7494,73.7079,73.7494,12773.0
2016-09-27 15:30:00,88.85,88.85,88.78,88.84,19618.0,73.7328,73.7328,73.6747,73.7245,19618.0
2016-09-27 15:35:00,88.84,88.89,88.81,88.88,21851.0,73.7245,73.766,73.6996,73.7577,21851.0
2016-09-27 15:40:00,88.89,88.96,88.87,88.96,19514.0,73.766,73.824,73.7494,73.824,19514.0
2016-09-27 15:45:00,88.96,88.97,88.87,88.87,19199.0,73.824,73.8323,73.7494,73.7494,19199.0
2016-09-27 15:50:00,88.88,88.92,88.87,88.92,30010.0,73.7577,73.7908,73.7494,73.7908,30010.0
2016-09-27 15:55:00,88.91,88.97,88.9,88.96,71881.0,73.7825,73.8323,73.7742,73.824,71881.0
2016-09-28 09:30:00,89.09,89.09,88.17,88.54,32075.0,73.9319,73.9319,73.1685,73.4755,32075.0
2016-09-28 09:35:00,88.64,88.68,88.11,88.19,45008.0,73.5585,73.5917,73.1187,73.1851,45008.0
2016-09-28 09:40:00,88.2,88.2,87.63,87.66,75100.0,73.1933,73.1933,72.7203,72.7452,75100.0
2016-09-28 09:45:00,87.72,87.77,87.57,87.68,37815.0,72.795,72.8365,72.6705,72.7618,37815.0
2016-09-28 09:50:00,87.67,87.74,87.53,87.69,50530.0,72.7535,72.8116,72.6373,72.7701,50530.0
2016-09-28 09:55:00,87.73,87.84,87.59,87.7,25561.0,72.8033,72.8946,72.6871,72.7784,25561.0
2016-09-28 10:00:00,87.71,87.95,87.71,87.92,16308.0,72.7867,72.9859,72.7867,72.961,16308.0
2016-09-28 10:05:00,87.88,87.9,87.72,87.76,14662.0,72.9278,72.9444,72.795,72.8282,14662.0
2016-09-28 10:10:00,87.77,87.81,87.72,87.78,15501.0,72.8365,72.8697,72.795,72.8448,15501.0
2016-09-28 10:15:00,87.79,87.84,87.72,87.79,24008.0,72.8531,72.8946,72.795,72.8531,24008.0
2016-09-28 10:20:00,87.78,87.8,87.73,87.78,12325.0,72.8448,72.8614,72.8033,72.8448,12325.0
2016-09-28 10:25:00,87.77,87.81,87.71,87.71,11103.0,72.8365,72.8697,72.7867,72.7867,11103.0
2016-09-28 10:30:00,87.74,87.75,87.63,87.67,16208.0,72.8116,72.8199,72.7203,72.7535,16208.0
2016-09-28 10:35:00,87.68,87.69,87.58,87.6,19870.0,72.7618,72.7701,72.6788,72.6954,19870.0
2016-09-28 10:40:00,87.61,87.68,87.54,87.55,15915.0,72.7037,72.7618,72.6456,72.6539,15915.0
2016-09-28 10:45:00,87.54,87.59,87.48,87.49,17863.0,72.6456,72.6871,72.5959,72.6042,17863.0
2016-09-28 10:50:00,87.48,87.5,87.42,87.5,21436.0,72.5959,72.6124,72.5461,72.6124,21436.0
2016-09-28 10:55:00,87.5,87.5,87.43,87.44,19191.0,72.6124,72.6124,72.5544,72.5627,19191.0
2016-09-28 11:00:00,87.43,87.44,87.3,87.3,23296.0,72.5544,72.5627,72.4465,72.4465,23296.0
2016-09-28 11:05:00,87.29,87.42,87.29,87.41,25348.0,72.4382,72.5461,72.4382,72.5378,25348.0
2016-09-28 11:10:00,87.41,87.5,87.4,87.42,16195.0,72.5378,72.6124,72.5295,72.5461,16195.0
2016-09-28 11:15:00,87.41,87.48,87.39,87.42,10102.0,72.5378,72.5959,72.5212,72.5461,10102.0
2016-09-28 11:20:00,87.42,87.46,87.42,87.45,9022.0,72.5461,72.5793,72.5461,72.571,9022.0
2016-09-28 11:25:00,87.45,87.5,87.41,87.42,14003.0,72.571,72.6124,72.5378,72.5461,14003.0
2016-09-28 11:30:00,87.42,87.43,87.3,87.36,14237.0,72.5461,72.5544,72.4465,72.4963,14237.0
2016-09-28 11:35:00,87.35,87.41,87.34,87.39,8175.0,72.488,72.5378,72.4797,72.5212,8175.0
2016-09-28 11:40:00,87.39,87.42,87.34,87.35,11099.0,72.5212,72.5461,72.4797,72.488,11099.0
2016-09-28 11:45:00,87.35,87.45,87.34,87.43,8430.0,72.488,72.571,72.4797,72.5544,8430.0
2016-09-28 11:50:00,87.42,87.44,87.39,87.43,7756.0,72.5461,72.5627,72.5212,72.5544,7756.0
2016-09-28 11:55:00,87.42,87.47,87.4,87.43,12782.0,72.5461,72.5876,72.5295,72.5544,12782.0
2016-09-28 12:00:00,87.43,87.43,87.34,87.37,12977.0,72.5544,72.5544,72.4797,72.5046,12977.0
2016-09-28 12:05:00,87.37,87.38,87.32,87.34,9471.0,72.5046,72.5129,72.4631,72.4797,9471.0
2016-09-28 12:10:00,87.34,87.37,87.31,87.34,16360.0,72.4797,72.5046,72.4548,72.4797,16360.0
2016-09-28 12:15:00,87.34,87.34,87.19,87.2,16254.0,72.4797,72.4797,72.3552,72.3635,16254.0
2016-09-28 12:20:00,87.19,87.27,87.18,87.2,11171.0,72.3552,72.4216,72.3469,72.3635,11171.0
2016-09-28 12:25:00,87.19,87.2,87.16,87.17,11152.0,72.3552,72.3635,72.3303,72.3386,11152.0
2016-09-28 12:30:00,87.18,87.21,87.12,87.13,17106.0,72.3469,72.3718,72.2971,72.3054,17106.0
2016-09-28 12:35:00,87.13,87.23,87.11,87.22,10002.0,72.3054,72.3884,72.2888,72.3801,10002.0
2016-09-28 12:40:00,87.23,87.23,87.16,87.21,7753.0,72.3884,72.3884,72.3303,72.3718,7753.0
2016-09-28 12:45:00,87.2,87.27,87.2,87.26,9811.0,72.3635,72.4216,72.3635,72.4133,9811.0
2016-09-28 12:50:00,87.27,87.3,87.21,87.3,11526.0,72.4216,72.4465,72.3718,72.4465,11526.0
2016-09-28 12:55:00,87.29,87.3,87.27,87.29,11948.0,72.4382,72.4465,72.4216,72.4382,11948.0
2016-09-28 13:00:00,87.29,87.29,87.24,87.29,13013.0,72.4382,72.4382,72.3967,72.4382,13013.0
2016-09-28 13:05:00,87.3,87.31,87.28,87.31,11883.0,72.4465,72.4548,72.4299,72.4548,11883.0
2016-09-28 13:10:00,87.32,87.36,87.28,87.29,20163.0,72.4631,72.4963,72.4299,72.4382,20163.0
2016-09-28 13:15:00,87.3,87.32,87.24,87.31,27296.0,72.4465,72.4631,72.3967,72.4548,27296.0
2016-09-28 13:20:00,87.31,87.42,87.31,87.38,9989.0,72.4548,72.5461,72.4548,72.5129,9989.0
2016-09-28 13:25:00,87.38,87.48,87.38,87.48,27504.0,72.5129,72.5959,72.5129,72.5959,27504.0
2016-09-28 13:30:00,87.48,87.55,87.46,87.54,33494.0,72.5959,72.6539,72.5793,72.6456,33494.0
2016-09-28 13:35:00,87.55,87.58,87.53,87.54,16089.0,72.6539,72.6788,72.6373,72.6456,16089.0
2016-09-28 13:40:00,87.55,87.55,87.5,87.51,12698.0,72.6539,72.6539,72.6124,72.6207,12698.0
2016-09-28 13:45:00,87.51,87.54,87.48,87.49,9378.0,72.6207,72.6456,72.5959,72.6042,9378.0
2016-09-28 13:50:00,87.51,87.54,87.46,87.46,10707.0,72.6207,72.6456,72.5793,72.5793,10707.0
2016-09-28 13:55:00,87.46,87.46,87.43,87.45,6665.0,72.5793,72.5793,72.5544,72.571,6665.0
2016-09-28 14:00:00,87.46,87.49,87.43,87.47,11621.0,72.5793,72.6042,72.5544,72.5876,11621.0
2016-09-28 14:05:00,87.47,87.5,87.43,87.43,18744.0,72.5876,72.6124,72.5544,72.5544,18744.0
2016-09-28 14:10:00,87.43,87.59,87.42,87.55,19973.0,72.5544,72.6871,72.5461,72.6539,19973.0
2016-09-28 14:15:00,87.56,87.67,87.56,87.67,16169.0,72.6622,72.7535,72.6622,72.7535,16169.0
2016-09-28 14:20:00,87.66,87.66,87.54,87.54,15716.0,72.7452,72.7452,72.6456,72.6456,15716.0
2016-09-28 14:25:00,87.53,87.65,87.5,87.57,16029.0,72.6373,72.7369,72.6124,72.6705,16029.0
2016-09-28 14:30:00,87.57,87.6,87.51,87.52,18210.0,72.6705,72.6954,72.6207,72.629,18210.0
2016-09-28 14:35:00,87.53,87.56,87.5,87.54,16207.0,72.6373,72.6622,72.6124,72.6456,16207.0
2016-09-28 14:40:00,87.55,87.6,87.52,87.58,23357.0,72.6539,72.6954,72.629,72.6788,23357.0
2016-09-28 14:45:00,87.58,87.63,87.55,87.61,14149.0,72.6788,72.7203,72.6539,72.7037,14149.0
2016-09-28 14:50:00,87.6,87.64,87.56,87.64,11694.0,72.6954,72.7286,72.6622,72.7286,11694.0
2016-09-28 14:55:00,87.64,87.64,87.56,87.59,11050.0,72.7286,72.7286,72.6622,72.6871,11050.0
2016-09-28 15:00:00,87.58,87.61,87.55,87.61,11861.0,72.6788,72.7037,72.6539,72.7037,11861.0
2016-09-28 15:05:00,87.61,87.61,87.47,87.49,27560.0,72.7037,72.7037,72.5876,72.6042,27560.0
2016-09-28 15:10:00,87.49,87.49,87.45,87.45,15853.0,72.6042,72.6042,72.571,72.571,15853.0
2016-09-28 15:15:00,87.45,87.51,87.43,87.44,25463.0,72.571,72.6207,72.5544,72.5627,25463.0
2016-09-28 15:20:00,87.44,87.47,87.43,87.44,27301.0,72.5627,72.5876,72.5544,72.5627,27301.0
2016-09-28 15:25:00,87.43,87.44,87.33,87.34,27336.0,72.5544,72.5627,72.4714,72.4797,27336.0
2016-09-28 15:30:00,87.34,87.35,87.29,87.3,28954.0,72.4797,72.488,72.4382,72.4465,28954.0
2016-09-28 15:35:00,87.3,87.31,87.27,87.29,34986.0,72.4465,72.4548,72.4216,72.4382,34986.0
2016-09-28 15:40:00,87.29,87.39,87.28,87.37,36701.0,72.4382,72.5212,72.4299,72.5046,36701.0
2016-09-28 15:45:00,87.38,87.38,87.33,87.34,62423.0,72.5129,72.5129,72.4714,72.4797,62423.0
2016-09-28 15:50:00,87.35,87.43,87.33,87.4,81419.0,72.488,72.5544,72.4714,72.5295,81419.0
2016-09-28 15:55:00,87.39,87.48,87.37,87.44,111726.0,72.5212,72.5959,72.5046,72.5627,111726.0
2016-09-29 09:30:00,87.41,87.52,87.21,87.45,38609.0,72.5378,72.629,72.3718,72.571,38609.0
2016-09-29 09:35:00,87.41,87.58,87.41,87.46,19097.0,72.5378,72.6788,72.5378,72.5793,19097.0
2016-09-29 09:40:00,87.46,87.5,87.37,87.48,33951.0,72.5793,72.6124,72.5046,72.5959,33951.0
2016-09-29 09:45:00,87.48,87.57,87.46,87.46,30914.0,72.5959,72.6705,72.5793,72.5793,30914.0
2016-09-29 09:50:00,87.47,87.53,87.46,87.5,28422.0,72.5876,72.6373,72.5793,72.6124,28422.0
2016-09-29 09:55:00,87.49,87.51,87.43,87.43,23726.0,72.6042,72.6207,72.5544,72.5544,23726.0
2016-09-29 10:00:00,87.43,87.51,87.42,87.48,31328.0,72.5544,72.6207,72.5461,72.5959,31328.0
2016-09-29 10:05:00,87.5,87.5,87.28,87.28,23998.0,72.6124,72.6124,72.4299,72.4299,23998.0
2016-09-29 10:10:00,87.33,87.44,87.26,87.28,95615.0,72.4714,72.5627,72.4133,72.4299,95615.0
2016-09-29 10:15:00,87.31,87.52,87.31,87.51,24320.0,72.4548,72.629,72.4548,72.6207,24320.0
2016-09-29 10:20:00,87.52,87.61,87.49,87.6,22441.0,72.629,72.7037,72.6042,72.6954,22441.0
2016-09-29 10:25:00,87.61,87.62,87.55,87.56,16181.0,72.7037,72.712,72.6539,72.6622,16181.0
2016-09-29 10:30:00,87.56,87.67,87.53,87.66,13877.0,72.6622,72.7535,72.6373,72.7452,13877.0
2016-09-29 10:35:00,87.67,87.67,87.61,87.64,17480.0,72.7535,72.7535,72.7037,72.7286,17480.0
2016-09-29 10:40:00,87.64,87.7,87.62,87.63,15706.0,72.7286,72.7784,72.712,72.7203,15706.0
2016-09-29 10:45:00,87.61,87.73,87.61,87.73,15598.0,72.7037,72.8033,72.7037,72.8033,15598.0
2016-09-29 10:50:00,87.74,87.82,87.72,87.79,12756.0,72.8116,72.878,72.795,72.8531,12756.0
2016-09-29 10:55:00,87.81,87.88,87.75,87.75,13570.0,72.8697,72.9278,72.8199,72.8199,13570.0
2016-09-29 11:00:00,87.74,87.81,87.71,87.81,7020.0,72.8116,72.8697,72.7867,72.8697,7020.0
2016-09-29 11:05:00,87.82,87.85,87.79,87.83,10263.0,72.878,72.9029,72.8531,72.8863,10263.0
2016-09-29 11:10:00,87.83,87.85,87.73,87.79,11918.0,72.8863,72.9029,72.8033,72.8531,11918.0
2016-09-29 11:15:00,87.79,87.82,87.75,87.82,8207.0,72.8531,72.878,72.8199,72.878,8207.0
2016-09-29 11:20:00,87.82,87.86,87.8,87.85,7053.0,72.878,72.9112,72.8614,72.9029,7053.0
2016-09-29 11:25:00,87.85,87.95,87.83,87.94,10805.0,72.9029,72.9859,72.8863,72.9776,10805.0
2016-09-29 11:30:00,87.94,87.98,87.91,87.97,14151.0,72.9776,73.0108,72.9527,73.0025,14151.0
2016-09-29 11:35:00,87.97,88.04,87.97,87.98,8904.0,73.0025,73.0606,73.0025,73.0108,8904.0
2016-09-29 11:40:00,87.99,88.04,87.99,88.04,6947.0,73.0191,73.0606,73.0191,73.0606,6947.0
2016-09-29 11:45:00,88.04,88.06,87.99,88.04,10490.0,73.0606,73.0772,73.0191,73.0606,10490.0
2016-09-29 11:50:00,88.04,88.08,88.01,88.04,10050.0,73.0606,73.0938,73.0357,73.0606,10050.0
2016-09-29 11:55:00,88.04,88.05,88.02,88.03,12188.0,73.0606,73.0689,73.044,73.0523,12188.0
2016-09-29 12:00:00,88.04,88.06,88.03,88.06,6116.0,73.0606,73.0772,73.0523,73.0772,6116.0
2016-09-29 12:05:00,88.05,88.16,88.05,88.14,13463.0,73.0689,73.1602,73.0689,73.1436,13463.0
2016-09-29 12:10:00,88.12,88.17,88.11,88.15,7300.0,73.127,73.1685,73.1187,73.1519,7300.0
2016-09-29 12:15:00,88.15,88.15,88.08,88.1,7154.0,73.1519,73.1519,73.0938,73.1104,7154.0
2016-09-29 12:20:00,88.1,88.11,88.07,88.1,7168.0,73.1104,73.1187,73.0855,73.1104,7168.0
2016-09-29 12:25:00,88.11,88.16,88.07,88.09,10703.0,73.1187,73.1602,73.0855,73.1021,10703.0
2016-09-29 12:30:00,88.09,88.09,87.97,87.98,7074.0,73.1021,73.1021,73.0025,73.0108,7074.0
2016-09-29 12:35:00,87.98,87.98,87.89,87.9,7282.0,73.0108,73.0108,72.9361,72.9444,7282.0
2016-09-29 12:40:00,87.88,87.89,87.8,87.83,46366.0,72.9278,72.9361,72.8614,72.8863,46366.0
2016-09-29 12:45:00,87.83,87.83,87.66,87.66,25163.0,72.8863,72.8863,72.7452,72.7452,25163.0
2016-09-29 12:50:00,87.67,87.67,87.47,87.53,13789.0,72.7535,72.7535,72.5876,72.6373,13789.0
2016-09-29 12:55:00,87.53,87.58,87.49,87.56,6968.0,72.6373,72.6788,72.6042,72.6622,6968.0
2016-09-29 13:00:00,87.57,87.58,87.33,87.39,16819.0,72.6705,72.6788,72.4714,72.5212,16819.0
2016-09-29 13:05:00,87.43,87.55,87.4,87.55,8724.0,72.5544,72.6539,72.5295,72.6539,8724.0
2016-09-29 13:10:00,87.57,87.67,87.43,87.43,14655.0,72.6705,72.7535,72.5544,72.5544,14655.0
2016-09-29 13:15:00,87.42,87.51,87.38,87.38,9964.0,72.5461,72.6207,72.5129,72.5129,9964.0
2016-09-29 13:20:00,87.38,87.44,87.32,87.42,9998.0,72.5129,72.5627,72.4631,72.5461,9998.0
2016-09-29 13:25:00,87.42,87.45,87.35,87.38,13457.0,72.5461,72.571,72.488,72.5129,13457.0
2016-09-29 13:30:00,87.37,87.47,87.32,87.46,11710.0,72.5046,72.5876,72.4631,72.5793,11710.0
2016-09-29 13:35:00,87.46,87.46,87.41,87.45,7129.0,72.5793,72.5793,72.5378,72.571,7129.0
2016-09-29 13:40:00,87.45,87.46,87.37,87.45,9155.0,72.571,72.5793,72.5046,72.571,9155.0
2016-09-29 13:45:00,87.45,87.47,87.32,87.41,5957.0,72.571,72.5876,72.4631,72.5378,5957.0
2016-09-29 13:50:00,87.41,87.41,87.23,87.27,11317.0,72.5378,72.5378,72.3884,72.4216,11317.0
2016-09-29 13:55:00,87.25,87.3,87.22,87.3,8066.0,72.405,72.4465,72.3801,72.4465,8066.0
2016-09-29 14:00:00,87.29,87.3,87.21,87.29,7007.0,72.4382,72.4465,72.3718,72.4382,7007.0
2016-09-29 14:05:00,87.3,87.37,87.29,87.36,13186.0,72.4465,72.5046,72.4382,72.4963,13186.0
2016-09-29 14:10:00,87.35,87.37,87.29,87.32,11590.0,72.488,72.5046,72.4382,72.4631,11590.0
2016-09-29 14:15:00,87.34,87.45,87.34,87.42,5709.0,72.4797,72.571,72.4797,72.5461,5709.0
2016-09-29 14:20:00,87.42,87.51,87.42,87.51,7814.0,72.5461,72.6207,72.5461,72.6207,7814.0
2016-09-29 14:25:00,87.5,87.59,87.45,87.59,9936.0,72.6124,72.6871,72.571,72.6871,9936.0
2016-09-29 14:30:00,87.58,87.6,87.53,87.6,6300.0,72.6788,72.6954,72.6373,72.6954,6300.0
2016-09-29 14:35:00,87.61,87.68,87.61,87.68,9365.0,72.7037,72.7618,72.7037,72.7618,9365.0
2016-09-29 14:40:00,87.67,87.7,87.62,87.62,7106.0,72.7535,72.7784,72.712,72.712,7106.0
2016-09-29 14:45:00,87.61,87.65,87.57,87.64,8473.0,72.7037,72.7369,72.6705,72.7286,8473.0
2016-09-29 14:50:00,87.63,87.63,87.54,87.54,5999.0,72.7203,72.7203,72.6456,72.6456,5999.0
2016-09-29 14:55:00,87.56,87.59,87.46,87.49,11519.0,72.6622,72.6871,72.5793,72.6042,11519.0
2016-09-29 15:00:00,87.48,87.5,87.34,87.35,24849.0,72.5959,72.6124,72.4797,72.488,24849.0
2016-09-29 15:05:00,87.34,87.45,87.34,87.45,6725.0,72.4797,72.571,72.4797,72.571,6725.0
2016-09-29 15:10:00,87.44,87.46,87.37,87.43,10108.0,72.5627,72.5793,72.5046,72.5544,10108.0
2016-09-29 15:15:00,87.43,87.43,87.34,87.34,10964.0,72.5544,72.5544,72.4797,72.4797,10964.0
2016-09-29 15:20:00,87.34,87.38,87.3,87.3,10568.0,72.4797,72.5129,72.4465,72.4465,10568.0
2016-09-29 15:25:00,87.31,87.38,87.19,87.38,12348.0,72.4548,72.5129,72.3552,72.5129,12348.0
2016-09-29 15:30:00,87.38,87.48,87.34,87.43,15964.0,72.5129,72.5959,72.4797,72.5544,15964.0
2016-09-29 15:35:00,87.45,87.47,87.4,87.46,18937.0,72.571,72.5876,72.5295,72.5793,18937.0
2016-09-29 15:40:00,87.47,87.5,87.35,87.43,27246.0,72.5876,72.6124,72.488,72.5544,27246.0
2016-09-29 15:45:00,87.43,87.44,87.34,87.37,22455.0,72.5544,72.5627,72.4797,72.5046,22455.0
2016-09-29 15:50:00,87.36,87.38,87.31,87.37,25471.0,72.4963,72.5129,72.4548,72.5046,25471.0
2016-09-29 15:55:00,87.37,87.38,87.21,87.21,44578.0,72.5046,72.5129,72.3718,72.3718,44578.0
2016-09-30 09:30:00,87.33,87.7,87.33,87.62,36861.0,72.4714,72.7784,72.4714,72.712,36861.0
2016-09-30 09:35:00,87.6,87.72,87.48,87.53,6972.0,72.6954,72.795,72.5959,72.6373,6972.0
2016-09-30 09:40:00,87.53,87.54,87.32,87.35,15059.0,72.6373,72.6456,72.4631,72.488,15059.0
2016-09-30 09:45:00,87.34,87.48,87.22,87.44,22400.0,72.4797,72.5959,72.3801,72.5627,22400.0
2016-09-30 09:50:00,87.44,87.47,87.23,87.24,22801.0,72.5627,72.5876,72.3884,72.3967,22801.0
2016-09-30 09:55:00,87.23,87.38,87.17,87.19,19995.0,72.3884,72.5129,72.3386,72.3552,19995.0
2016-09-30 10:00:00,87.21,87.42,87.19,87.42,16954.0,72.3718,72.5461,72.3552,72.5461,16954.0
2016-09-30 10:05:00,87.44,87.44,87.31,87.38,16717.0,72.5627,72.5627,72.4548,72.5129,16717.0
2016-09-30 10:10:00,87.4,87.5,87.36,87.48,18280.0,72.5295,72.6124,72.4963,72.5959,18280.0
2016-09-30 10:15:00,87.48,87.49,87.34,87.36,18057.0,72.5959,72.6042,72.4797,72.4963,18057.0
2016-09-30 10:20:00,87.37,87.42,87.3,87.39,21154.0,72.5046,72.5461,72.4465,72.5212,21154.0
2016-09-30 10:25:00,87.39,87.45,87.34,87.44,14983.0,72.5212,72.571,72.4797,72.5627,14983.0
2016-09-30 10:30:00,87.43,87.56,87.42,87.55,20463.0,72.5544,72.6622,72.5461,72.6539,20463.0
2016-09-30 10:35:00,87.55,87.58,87.43,87.48,15206.0,72.6539,72.6788,72.5544,72.5959,15206.0
2016-09-30 10:40:00,87.48,87.57,87.47,87.56,12444.0,72.5959,72.6705,72.5876,72.6622,12444.0
2016-09-30 10:45:00,87.56,87.62,87.49,87.52,16035.0,72.6622,72.712,72.6042,72.629,16035.0
2016-09-30 10:50:00,87.53,87.62,87.53,87.62,10135.0,72.6373,72.712,72.6373,72.712,10135.0
2016-09-30 10:55:00,87.63,87.67,87.6,87.67,10864.0,72.7203,72.7535,72.6954,72.7535,10864.0
2016-09-30 11:00:00,87.68,87.81,87.68,87.81,12134.0,72.7618,72.8697,72.7618,72.8697,12134.0
2016-09-30 11:05:00,87.81,87.83,87.75,87.81,19244.0,72.8697,72.8863,72.8199,72.8697,19244.0
2016-09-30 11:10:00,87.82,87.98,87.82,87.97,20051.0,72.878,73.0108,72.878,73.0025,20051.0
2016-09-30 11:15:00,87.99,88.0,87.84,87.92,15593.0,73.0191,73.0274,72.8946,72.961,15593.0
2016-09-30 11:20:00,87.93,87.94,87.88,87.92,12223.0,72.9693,72.9776,72.9278,72.961,12223.0
2016-09-30 11:25:00,87.91,87.94,87.87,87.88,16075.0,72.9527,72.9776,72.9195,72.9278,16075.0
2016-09-30 11:30:00,87.89,87.96,87.71,87.74,44037.0,72.9361,72.9942,72.7867,72.8116,44037.0
2016-09-30 11:35:00,87.74,87.77,87.65,87.65,14968.0,72.8116,72.8365,72.7369,72.7369,14968.0
2016-09-30 11:40:00,87.66,87.68,87.59,87.63,12489.0,72.7452,72.7618,72.6871,72.7203,12489.0
2016-09-30 11:45:00,87.65,87.72,87.62,87.71,14002.0,72.7369,72.795,72.712,72.7867,14002.0
2016-09-30 11:50:00,87.71,87.72,87.67,87.72,9317.0,72.7867,72.795,72.7535,72.795,9317.0
2016-09-30 11:55:00,87.73,87.73,87.67,87.68,11670.0,72.8033,72.8033,72.7535,72.7618,11670.0
2016-09-30 12:00:00,87.68,87.75,87.66,87.73,13983.0,72.7618,72.8199,72.7452,72.8033,13983.0
2016-09-30 12:05:00,87.75,87.8,87.75,87.8,7149.0,72.8199,72.8614,72.8199,72.8614,7149.0
2016-09-30 12:10:00,87.8,87.81,87.77,87.79,10429.0,72.8614,72.8697,72.8365,72.8531,10429.0
2016-09-30 12:15:00,87.8,87.81,87.75,87.8,6755.0,72.8614,72.8697,72.8199,72.8614,6755.0
2016-09-30 12:20:00,87.79,87.86,87.78,87.8,8689.0,72.8531,72.9112,72.8448,72.8614,8689.0
2016-09-30 12:25:00,87.8,87.9,87.8,87.87,5379.0,72.8614,72.9444,72.8614,72.9195,5379.0
2016-09-30 12:30:00,87.87,87.93,87.86,87.93,4484.0,72.9195,72.9693,72.9112,72.9693,4484.0
2016-09-30 12:35:00,87.93,88.02,87.93,88.02,9565.0,72.9693,73.044,72.9693,73.044,9565.0
2016-09-30 12:40:00,88.04,88.05,87.93,88.0,8352.0,73.0606,73.0689,72.9693,73.0274,8352.0
2016-09-30 12:45:00,88.0,88.02,87.98,88.0,11046.0,73.0274,73.044,73.0108,73.0274,11046.0
2016-09-30 12:50:00,88.0,88.03,87.96,88.01,5550.0,73.0274,73.0523,72.9942,73.0357,5550.0
2016-09-30 12:55:00,88.01,88.06,88.01,88.01,9478.0,73.0357,73.0772,73.0357,73.0357,9478.0
2016-09-30 13:00:00,88.0,88.1,88.0,88.08,6610.0,73.0274,73.1104,73.0274,73.0938,6610.0
2016-09-30 13:05:00,88.08,88.13,88.07,88.1,11715.0,73.0938,73.1353,73.0855,73.1104,11715.0
2016-09-30 13:10:00,88.11,88.16,88.1,88.15,8413.0,73.1187,73.1602,73.1104,73.1519,8413.0
2016-09-30 13:15:00,88.15,88.2,88.15,88.18,22416.0,73.1519,73.1933,73.1519,73.1768,22416.0
2016-09-30 13:20:00,88.18,88.27,88.18,88.24,18619.0,73.1768,73.2514,73.1768,73.2265,18619.0
2016-09-30 13:25:00,88.25,88.26,88.22,88.23,21072.0,73.2348,73.2431,73.2099,73.2182,21072.0
2016-09-30 13:30:00,88.23,88.24,88.16,88.22,14756.0,73.2182,73.2265,73.1602,73.2099,14756.0
2016-09-30 13:35:00,88.23,88.31,88.22,88.27,16809.0,73.2182,73.2846,73.2099,73.2514,16809.0
2016-09-30 13:40:00,88.28,88.35,88.27,88.34,10135.0,73.2597,73.3178,73.2514,73.3095,10135.0
2016-09-30 13:45:00,88.33,88.38,88.32,88.34,17590.0,73.3012,73.3427,73.2929,73.3095,17590.0
2016-09-30 13:50:00,88.35,88.37,88.33,88.33,6714.0,73.3178,73.3344,73.3012,73.3012,6714.0
2016-09-30 13:55:00,88.32,88.33,88.28,88.3,64828.0,73.2929,73.3012,73.2597,73.2763,64828.0
2016-09-30 14:00:00,88.29,88.3,88.25,88.26,11909.0,73.268,73.2763,73.2348,73.2431,11909.0
2016-09-30 14:05:00,88.26,88.28,88.25,88.26,13219.0,73.2431,73.2597,73.2348,73.2431,13219.0
2016-09-30 14:10:00,88.25,88.31,88.25,88.27,10066.0,73.2348,73.2846,73.2348,73.2514,10066.0
2016-09-30 14:15:00,88.27,88.31,88.19,88.2,16091.0,73.2514,73.2846,73.1851,73.1933,16091.0
2016-09-30 14:20:00,88.19,88.33,88.19,88.33,37202.0,73.1851,73.3012,73.1851,73.3012,37202.0
2016-09-30 14:25:00,88.33,88.39,88.32,88.33,22590.0,73.3012,73.351,73.2929,73.3012,22590.0
2016-09-30 14:30:00,88.34,88.36,88.27,88.35,37346.0,73.3095,73.3261,73.2514,73.3178,37346.0
2016-09-30 14:35:00,88.35,88.36,88.32,88.33,34352.0,73.3178,73.3261,73.2929,73.3012,34352.0
2016-09-30 14:40:00,88.33,88.35,88.32,88.34,27904.0,73.3012,73.3178,73.2929,73.3095,27904.0
2016-09-30 14:45:00,88.34,88.39,88.32,88.32,79021.0,73.3095,73.351,73.2929,73.2929,79021.0
2016-09-30 14:50:00,88.33,88.35,88.29,88.34,21152.0,73.3012,73.3178,73.268,73.3095,21152.0
2016-09-30 14:55:00,88.33,88.35,88.32,88.35,32655.0,73.3012,73.3178,73.2929,73.3178,32655.0
2016-09-30 15:00:00,88.34,88.36,88.31,88.34,48929.0,73.3095,73.3261,73.2846,73.3095,48929.0
2016-09-30 15:05:00,88.34,88.4,88.33,88.36,15878.0,73.3095,73.3593,73.3012,73.3261,15878.0
2016-09-30 15:10:00,88.35,88.45,88.35,88.44,27756.0,73.3178,73.4008,73.3178,73.3925,27756.0
2016-09-30 15:15:00,88.45,88.49,88.4,88.44,30221.0,73.4008,73.434,73.3593,73.3925,30221.0
2016-09-30 15:20:00,88.43,88.44,88.37,88.44,17423.0,73.3842,73.3925,73.3344,73.3925,17423.0
2016-09-30 15:25:00,88.44,88.46,88.37,88.37,25682.0,73.3925,73.4091,73.3344,73.3344,25682.0
2016-09-30 15:30:00,88.38,88.39,88.3,88.32,41893.0,73.3427,73.351,73.2763,73.2929,41893.0
2016-09-30 15:35:00,88.33,88.36,88.32,88.34,21684.0,73.3012,73.3261,73.2929,73.3095,21684.0
2016-09-30 15:40:00,88.34,88.43,88.31,88.42,33986.0,73.3095,73.3842,73.2846,73.3759,33986.0
2016-09-30 15:45:00,88.42,88.44,88.29,88.35,49078.0,73.3759,73.3925,73.268,73.3178,49078.0
2016-09-30 15:50:00,88.35,88.44,88.34,88.37,125699.0,73.3178,73.3925,73.3095,73.3344,125699.0
2016-09-30 15:55:00,88.37,88.37,88.17,88.2,189838.0,73.3344,73.3344,73.1685,73.1933,189838.0
2016-10-03 09:30:00,88.16,88.16,87.89,88.01,37714.0,73.1602,73.1602,72.9361,73.0357,37714.0
2016-10-03 09:35:00,87.97,88.03,87.85,88.01,4010.0,73.0025,73.0523,72.9029,73.0357,4010.0
2016-10-03 09:40:00,88.01,88.01,87.91,87.96,7868.0,73.0357,73.0357,72.9527,72.9942,7868.0
2016-10-03 09:45:00,87.95,87.96,87.85,87.93,7925.0,72.9859,72.9942,72.9029,72.9693,7925.0
2016-10-03 09:50:00,87.94,88.08,87.93,87.97,17213.0,72.9776,73.0938,72.9693,73.0025,17213.0
2016-10-03 09:55:00,87.94,87.96,87.85,87.96,9957.0,72.9776,72.9942,72.9029,72.9942,9957.0
2016-10-03 10:00:00,87.96,88.08,87.95,87.95,7648.0,72.9942,73.0938,72.9859,72.9859,7648.0
2016-10-03 10:05:00,87.95,87.95,87.81,87.94,8776.0,72.9859,72.9859,72.8697,72.9776,8776.0
2016-10-03 10:10:00,87.93,87.97,87.91,87.92,6940.0,72.9693,73.0025,72.9527,72.961,6940.0
2016-10-03 10:15:00,87.94,87.97,87.85,87.97,7029.0,72.9776,73.0025,72.9029,73.0025,7029.0
2016-10-03 10:20:00,87.97,87.97,87.87,87.93,6322.0,73.0025,73.0025,72.9195,72.9693,6322.0
2016-10-03 10:25:00,87.94,88.01,87.83,87.87,10181.0,72.9776,73.0357,72.8863,72.9195,10181.0
2016-10-03 10:30:00,87.87,87.94,87.83,87.87,12190.0,72.9195,72.9776,72.8863,72.9195,12190.0
2016-10-03 10:35:00,87.87,88.02,87.87,88.01,14298.0,72.9195,73.044,72.9195,73.0357,14298.0
2016-10-03 10:40:00,87.99,87.99,87.91,87.97,5209.0,73.0191,73.0191,72.9527,73.0025,5209.0
2016-10-03 10:45:00,87.96,88.02,87.91,87.97,6912.0,72.9942,73.044,72.9527,73.0025,6912.0
2016-10-03 10:50:00,88.0,88.06,87.96,87.97,23479.0,73.0274,73.0772,72.9942,73.0025,23479.0
2016-10-03 10:55:00,87.97,87.99,87.94,87.98,12077.0,73.0025,73.0191,72.9776,73.0108,12077.0
2016-10-03 11:00:00,87.97,87.97,87.86,87.86,12039.0,73.0025,73.0025,72.9112,72.9112,12039.0
2016-10-03 11:05:00,87.87,87.89,87.81,87.88,10964.0,72.9195,72.9361,72.8697,72.9278,10964.0
2016-10-03 11:10:00,87.86,87.95,87.85,87.94,8382.0,72.9112,72.9859,72.9029,72.9776,8382.0
2016-10-03 11:15:00,87.95,87.96,87.88,87.93,6051.0,72.9859,72.9942,72.9278,72.9693,6051.0
2016-10-03 11:20:00,87.93,87.99,87.9,87.9,7990.0,72.9693,73.0191,72.9444,72.9444,7990.0
2016-10-03 11:25:00,87.9,87.91,87.88,87.91,10295.0,72.9444,72.9527,72.9278,72.9527,10295.0
2016-10-03 11:30:00,87.9,87.97,87.88,87.95,6993.0,72.9444,73.0025,72.9278,72.9859,6993.0
2016-10-03 11:35:00,87.96,87.99,87.87,87.89,5822.0,72.9942,73.0191,72.9195,72.9361,5822.0
2016-10-03 11:40:00,87.88,87.93,87.87,87.89,11967.0,72.9278,72.9693,72.9195,72.9361,11967.0
2016-10-03 11:45:00,87.9,87.9,87.85,87.86,6357.0,72.9444,72.9444,72.9029,72.9112,6357.0
2016-10-03 11:50:00,87.84,87.84,87.76,87.81,8482.0,72.8946,72.8946,72.8282,72.8697,8482.0
2016-10-03 11:55:00,87.8,87.88,87.8,87.84,3733.0,72.8614,72.9278,72.8614,72.8946,3733.0
2016-10-03 12:00:00,87.84,87.87,87.82,87.86,5027.0,72.8946,72.9195,72.878,72.9112,5027.0
2016-10-03 12:05:00,87.86,87.93,87.86,87.9,4290.0,72.9112,72.9693,72.9112,72.9444,4290.0
2016-10-03 12:10:00,87.9,87.93,87.87,87.87,4756.0,72.9444,72.9693,72.9195,72.9195,4756.0
2016-10-03 12:15:00,87.85,87.85,87.81,87.83,1850.0,72.9029,72.9029,72.8697,72.8863,1850.0
2016-10-03 12:20:00,87.81,87.81,87.68,87.69,12810.0,72.8697,72.8697,72.7618,72.7701,12810.0
2016-10-03 12:25:00,87.69,87.75,87.68,87.74,9066.0,72.7701,72.8199,72.7618,72.8116,9066.0
2016-10-03 12:30:00,87.73,87.74,87.68,87.72,7266.0,72.8033,72.8116,72.7618,72.795,7266.0
2016-10-03 12:35:00,87.73,87.77,87.68,87.69,4938.0,72.8033,72.8365,72.7618,72.7701,4938.0
2016-10-03 12:40:00,87.69,87.75,87.68,87.74,4101.0,72.7701,72.8199,72.7618,72.8116,4101.0
2016-10-03 12:45:00,87.76,87.77,87.69,87.69,17971.0,72.8282,72.8365,72.7701,72.7701,17971.0
2016-10-03 12:50:00,87.69,87.7,87.67,87.67,5176.0,72.7701,72.7784,72.7535,72.7535,5176.0
2016-10-03 12:55:00,87.67,87.72,87.63,87.72,4761.0,72.7535,72.795,72.7203,72.795,4761.0
2016-10-03 13:00:00,87.76,87.76,87.65,87.65,6207.0,72.8282,72.8282,72.7369,72.7369,6207.0
2016-10-03 13:05:00,87.65,87.66,87.63,87.65,7298.0,72.7369,72.7452,72.7203,72.7369,7298.0
2016-10-03 13:10:00,87.65,87.7,87.59,87.7,8194.0,72.7369,72.7784,72.6871,72.7784,8194.0
2016-10-03 13:15:00,87.69,87.71,87.61,87.64,7825.0,72.7701,72.7867,72.7037,72.7286,7825.0
2016-10-03 13:20:00,87.64,87.72,87.62,87.71,4675.0,72.7286,72.795,72.712,72.7867,4675.0
2016-10-03 13:25:00,87.72,87.72,87.64,87.64,3921.0,72.795,72.795,72.7286,72.7286,3921.0
2016-10-03 13:30:00,87.63,87.69,87.59,87.69,11538.0,72.7203,72.7701,72.6871,72.7701,11538.0
2016-10-03 13:35:00,87.69,87.69,87.6,87.61,9376.0,72.7701,72.7701,72.6954,72.7037,9376.0
2016-10-03 13:40:00,87.61,87.63,87.55,87.55,8706.0,72.7037,72.7203,72.6539,72.6539,8706.0
2016-10-03 13:45:00,87.55,87.65,87.55,87.62,15147.0,72.6539,72.7369,72.6539,72.712,15147.0
2016-10-03 13:50:00,87.64,87.65,87.57,87.65,5538.0,72.7286,72.7369,72.6705,72.7369,5538.0
2016-10-03 13:55:00,87.64,87.71,87.63,87.65,9228.0,72.7286,72.7867,72.7203,72.7369,9228.0
2016-10-03 14:00:00,87.64,87.72,87.64,87.7,8111.0,72.7286,72.795,72.7286,72.7784,8111.0
2016-10-03 14:05:00,87.69,87.74,87.68,87.73,8427.0,72.7701,72.8116,72.7618,72.8033,8427.0
2016-10-03 14:10:00,87.73,87.74,87.72,87.73,7510.0,72.8033,72.8116,72.795,72.8033,7510.0
2016-10-03 14:15:00,87.73,87.73,87.61,87.61,6908.0,72.8033,72.8033,72.7037,72.7037,6908.0
2016-10-03 14:20:00,87.6,87.66,87.59,87.65,9577.0,72.6954,72.7452,72.6871,72.7369,9577.0
2016-10-03 14:25:00,87.64,87.65,87.59,87.62,11559.0,72.7286,72.7369,72.6871,72.712,11559.0
2016-10-03 14:30:00,87.62,87.71,87.6,87.7,7587.0,72.712,72.7867,72.6954,72.7784,7587.0
2016-10-03 14:35:00,87.7,87.73,87.6,87.6,9138.0,72.7784,72.8033,72.6954,72.6954,9138.0
2016-10-03 14:40:00,87.61,87.65,87.59,87.63,11049.0,72.7037,72.7369,72.6871,72.7203,11049.0
2016-10-03 14:45:00,87.63,87.64,87.6,87.61,7077.0,72.7203,72.7286,72.6954,72.7037,7077.0
2016-10-03 14:50:00,87.6,87.64,87.58,87.62,9810.0,72.6954,72.7286,72.6788,72.712,9810.0
2016-10-03 14:55:00,87.61,87.66,87.57,87.66,8469.0,72.7037,72.7452,72.6705,72.7452,8469.0
2016-10-03 15:00:00,87.66,87.67,87.63,87.65,6684.0,72.7452,72.7535,72.7203,72.7369,6684.0
2016-10-03 15:05:00,87.65,87.7,87.64,87.66,9429.0,72.7369,72.7784,72.7286,72.7452,9429.0
2016-10-03 15:10:00,87.66,87.7,87.65,87.69,10652.0,72.7452,72.7784,72.7369,72.7701,10652.0
2016-10-03 15:15:00,87.7,87.72,87.68,87.7,16918.0,72.7784,72.795,72.7618,72.7784,16918.0
2016-10-03 15:20:00,87.71,87.71,87.67,87.67,7899.0,72.7867,72.7867,72.7535,72.7535,7899.0
2016-10-03 15:25:00,87.66,87.69,87.65,87.66,16177.0,72.7452,72.7701,72.7369,72.7452,16177.0
2016-10-03 15:30:00,87.66,87.68,87.62,87.68,12481.0,72.7452,72.7618,72.712,72.7618,12481.0
2016-10-03 15:35:00,87.68,87.73,87.66,87.68,18641.0,72.7618,72.8033,72.7452,72.7618,18641.0
2016-10-03 15:40:00,87.69,87.79,87.69,87.74,20557.0,72.7701,72.8531,72.7701,72.8116,20557.0
2016-10-03 15:45:00,87.75,87.76,87.68,87.7,16808.0,72.8199,72.8282,72.7618,72.7784,16808.0
2016-10-03 15:50:00,87.71,87.71,87.67,87.67,25847.0,72.7867,72.7867,72.7535,72.7535,25847.0
2016-10-03 15:55:00,87.67,87.67,87.6,87.61,58647.0,72.7535,72.7535,72.6954,72.7037,58647.0
2016-10-04 09:30:00,87.54,87.98,87.54,87.98,23121.0,72.6456,73.0108,72.6456,73.0108,23121.0
2016-10-04 09:35:00,87.99,87.99,87.8,87.87,16429.0,73.0191,73.0191,72.8614,72.9195,16429.0
2016-10-04 09:40:00,87.88,87.89,87.76,87.82,11094.0,72.9278,72.9361,72.8282,72.878,11094.0
2016-10-04 09:45:00,87.8,87.84,87.78,87.8,9435.0,72.8614,72.8946,72.8448,72.8614,9435.0
2016-10-04 09:50:00,87.8,87.82,87.73,87.76,12917.0,72.8614,72.878,72.8033,72.8282,12917.0
2016-10-04 09:55:00,87.76,87.76,87.65,87.73,15159.0,72.8282,72.8282,72.7369,72.8033,15159.0
2016-10-04 10:00:00,87.71,87.71,87.62,87.62,22934.0,72.7867,72.7867,72.712,72.712,22934.0
2016-10-04 10:05:00,87.65,87.68,87.6,87.6,14795.0,72.7369,72.7618,72.6954,72.6954,14795.0
2016-10-04 10:10:00,87.61,87.61,87.29,87.43,20226.0,72.7037,72.7037,72.4382,72.5544,20226.0
2016-10-04 10:15:00,87.45,87.45,87.32,87.36,19387.0,72.571,72.571,72.4631,72.4963,19387.0
2016-10-04 10:20:00,87.36,87.44,87.28,87.41,20518.0,72.4963,72.5627,72.4299,72.5378,20518.0
2016-10-04 10:25:00,87.42,87.54,87.41,87.52,9033.0,72.5461,72.6456,72.5378,72.629,9033.0
2016-10-04 10:30:00,87.53,87.6,87.47,87.6,16061.0,72.6373,72.6954,72.5876,72.6954,16061.0
2016-10-04 10:35:00,87.6,87.72,87.53,87.69,19052.0,72.6954,72.795,72.6373,72.7701,19052.0
2016-10-04 10:40:00,87.69,87.87,87.69,87.87,16117.0,72.7701,72.9195,72.7701,72.9195,16117.0
2016-10-04 10:45:00,87.88,87.9,87.76,87.78,10291.0,72.9278,72.9444,72.8282,72.8448,10291.0
2016-10-04 10:50:00,87.78,87.81,87.72,87.72,7711.0,72.8448,72.8697,72.795,72.795,7711.0
2016-10-04 10:55:00,87.72,87.74,87.67,87.7,9301.0,72.795,72.8116,72.7535,72.7784,9301.0
2016-10-04 11:00:00,87.71,87.71,87.46,87.46,13460.0,72.7867,72.7867,72.5793,72.5793,13460.0
2016-10-04 11:05:00,87.49,87.51,87.45,87.48,11245.0,72.6042,72.6207,72.571,72.5959,11245.0
2016-10-04 11:10:00,87.48,87.49,87.39,87.44,11375.0,72.5959,72.6042,72.5212,72.5627,11375.0
2016-10-04 11:15:00,87.44,87.45,87.32,87.43,17858.0,72.5627,72.571,72.4631,72.5544,17858.0
2016-10-04 11:20:00,87.42,87.63,87.41,87.59,14137.0,72.5461,72.7203,72.5378,72.6871,14137.0
2016-10-04 11:25:00,87.6,87.65,87.55,87.61,10987.0,72.6954,72.7369,72.6539,72.7037,10987.0
2016-10-04 11:30:00,87.65,87.67,87.56,87.67,9387.0,72.7369,72.7535,72.6622,72.7535,9387.0
2016-10-04 11:35:00,87.69,87.83,87.58,87.58,15741.0,72.7701,72.8863,72.6788,72.6788,15741.0
2016-10-04 11:40:00,87.61,87.71,87.56,87.6,7608.0,72.7037,72.7867,72.6622,72.6954,7608.0
2016-10-04 11:45:00,87.59,87.68,87.55,87.66,12188.0,72.6871,72.7618,72.6539,72.7452,12188.0
2016-10-04 11:50:00,87.61,87.63,87.45,87.49,7841.0,72.7037,72.7203,72.571,72.6042,7841.0
2016-10-04 11:55:00,87.51,87.54,87.41,87.45,12233.0,72.6207,72.6456,72.5378,72.571,12233.0
2016-10-04 12:00:00,87.44,87.57,87.44,87.51,9762.0,72.5627,72.6705,72.5627,72.6207,9762.0
2016-10-04 12:05:00,87.51,87.57,87.51,87.54,13778.0,72.6207,72.6705,72.6207,72.6456,13778.0
2016-10-04 12:10:00,87.54,87.64,87.46,87.55,15964.0,72.6456,72.7286,72.5793,72.6539,15964.0
2016-10-04 12:15:00,87.57,87.7,87.53,87.63,12345.0,72.6705,72.7784,72.6373,72.7203,12345.0
2016-10-04 12:20:00,87.64,87.65,87.56,87.61,15871.0,72.7286,72.7369,72.6622,72.7037,15871.0
2016-10-04 12:25:00,87.62,87.67,87.58,87.6,9124.0,72.712,72.7535,72.6788,72.6954,9124.0
2016-10-04 12:30:00,87.6,87.6,87.51,87.58,9881.0,72.6954,72.6954,72.6207,72.6788,9881.0
2016-10-04 12:35:00,87.57,87.69,87.56,87.66,13730.0,72.6705,72.7701,72.6622,72.7452,13730.0
2016-10-04 12:40:00,87.64,87.68,87.62,87.63,5752.0,72.7286,72.7618,72.712,72.7203,5752.0
2016-10-04 12:45:00,87.62,87.66,87.52,87.52,8340.0,72.712,72.7452,72.629,72.629,8340.0
2016-10-04 12:50:00,87.54,87.56,87.45,87.51,8345.0,72.6456,72.6622,72.571,72.6207,8345.0
2016-10-04 12:55:00,87.51,87.56,87.5,87.52,45817.0,72.6207,72.6622,72.6124,72.629,45817.0
2016-10-04 13:00:00,87.52,87.55,87.51,87.51,6550.0,72.629,72.6539,72.6207,72.6207,6550.0
2016-10-04 13:05:00,87.51,87.57,87.41,87.41,14899.0,72.6207,72.6705,72.5378,72.5378,14899.0
2016-10-04 13:10:00,87.43,87.49,87.43,87.48,4751.0,72.5544,72.6042,72.5544,72.5959,4751.0
2016-10-04 13:15:00,87.45,87.5,87.43,87.44,11430.0,72.571,72.6124,72.5544,72.5627,11430.0
2016-10-04 13:20:00,87.44,87.47,87.2,87.25,25206.0,72.5627,72.5876,72.3635,72.405,25206.0
2016-10-04 13:25:00,87.25,87.35,87.24,87.31,15277.0,72.405,72.488,72.3967,72.4548,15277.0
2016-10-04 13:30:00,87.31,87.34,87.28,87.29,28751.0,72.4548,72.4797,72.4299,72.4382,28751.0
2016-10-04 13:35:00,87.3,87.33,87.26,87.28,10788.0,72.4465,72.4714,72.4133,72.4299,10788.0
2016-10-04 13:40:00,87.3,87.3,87.18,87.18,9785.0,72.4465,72.4465,72.3469,72.3469,9785.0
2016-10-04 13:45:00,87.18,87.22,87.16,87.21,8200.0,72.3469,72.3801,72.3303,72.3718,8200.0
2016-10-04 13:50:00,87.22,87.23,87.17,87.21,9404.0,72.3801,72.3884,72.3386,72.3718,9404.0
2016-10-04 13:55:00,87.2,87.25,87.18,87.2,5690.0,72.3635,72.405,72.3469,72.3635,5690.0
2016-10-04 14:00:00,87.19,87.28,87.18,87.27,6594.0,72.3552,72.4299,72.3469,72.4216,6594.0
2016-10-04 14:05:00,87.27,87.31,87.26,87.26,8316.0,72.4216,72.4548,72.4133,72.4133,8316.0
2016-10-04 14:10:00,87.28,87.34,87.26,87.34,14891.0,72.4299,72.4797,72.4133,72.4797,14891.0
2016-10-04 14:15:00,87.34,87.35,87.24,87.26,13504.0,72.4797,72.488,72.3967,72.4133,13504.0
2016-10-04 14:20:00,87.26,87.27,87.13,87.21,26950.0,72.4133,72.4216,72.3054,72.3718,26950.0
2016-10-04 14:25:00,87.2,87.21,87.08,87.13,11093.0,72.3635,72.3718,72.2639,72.3054,11093.0
2016-10-04 14:30:00,87.13,87.22,87.12,87.22,8906.0,72.3054,72.3801,72.2971,72.3801,8906.0
2016-10-04 14:35:00,87.22,87.23,87.15,87.19,5453.0,72.3801,72.3884,72.322,72.3552,5453.0
2016-10-04 14:40:00,87.17,87.19,87.12,87.14,5698.0,72.3386,72.3552,72.2971,72.3137,5698.0
2016-10-04 14:45:00,87.14,87.16,87.06,87.06,7658.0,72.3137,72.3303,72.2473,72.2473,7658.0
2016-10-04 14:50:00,87.06,87.11,87.05,87.09,5882.0,72.2473,72.2888,72.239,72.2722,5882.0
2016-10-04 14:55:00,87.09,87.1,86.94,86.97,12138.0,72.2722,72.2805,72.1477,72.1726,12138.0
2016-10-04 15:00:00,86.96,87.02,86.95,87.0,9713.0,72.1643,72.2141,72.156,72.1975,9713.0
2016-10-04 15:05:00,87.0,87.06,86.99,86.99,14252.0,72.1975,72.2473,72.1892,72.1892,14252.0
2016-10-04 15:10:00,86.99,87.03,86.97,86.99,11984.0,72.1892,72.2224,72.1726,72.1892,11984.0
2016-10-04 15:15:00,86.99,87.03,86.97,87.0,12764.0,72.1892,72.2224,72.1726,72.1975,12764.0
2016-10-04 15:20:00,87.0,87.04,86.98,87.01,17525.0,72.1975,72.2307,72.1809,72.2058,17525.0
2016-10-04 15:25:00,87.02,87.14,87.02,87.14,14630.0,72.2141,72.3137,72.2141,72.3137,14630.0
2016-10-04 15:30:00,87.14,87.18,87.1,87.16,16741.0,72.3137,72.3469,72.2805,72.3303,16741.0
2016-10-04 15:35:00,87.17,87.22,87.13,87.21,14196.0,72.3386,72.3801,72.3054,72.3718,14196.0
2016-10-04 15:40:00,87.21,87.29,87.21,87.28,20277.0,72.3718,72.4382,72.3718,72.4299,20277.0
2016-10-04 15:45:00,87.27,87.29,87.16,87.16,20898.0,72.4216,72.4382,72.3303,72.3303,20898.0
2016-10-04 15:50:00,87.15,87.21,87.11,87.2,27947.0,72.322,72.3718,72.2888,72.3635,27947.0
2016-10-04 15:55:00,87.2,87.2,87.11,87.17,45966.0,72.3635,72.3635,72.2888,72.3386,45966.0
2016-10-05 09:30:00,87.64,87.78,87.5,87.56,33798.0,72.7286,72.8448,72.6124,72.6622,33798.0
2016-10-05 09:35:00,87.62,87.67,87.55,87.56,9771.0,72.712,72.7535,72.6539,72.6622,9771.0
2016-10-05 09:40:00,87.57,87.64,87.54,87.54,7057.0,72.6705,72.7286,72.6456,72.6456,7057.0
2016-10-05 09:45:00,87.58,87.59,87.51,87.53,11935.0,72.6788,72.6871,72.6207,72.6373,11935.0
2016-10-05 09:50:00,87.54,87.68,87.54,87.68,12246.0,72.6456,72.7618,72.6456,72.7618,12246.0
2016-10-05 09:55:00,87.67,87.67,87.59,87.67,10306.0,72.7535,72.7535,72.6871,72.7535,10306.0
2016-10-05 10:00:00,87.65,87.65,87.52,87.59,12016.0,72.7369,72.7369,72.629,72.6871,12016.0
2016-10-05 10:05:00,87.61,87.61,87.48,87.48,25833.0,72.7037,72.7037,72.5959,72.5959,25833.0
2016-10-05 10:10:00,87.49,87.51,87.46,87.47,12656.0,72.6042,72.6207,72.5793,72.5876,12656.0
2016-10-05 10:15:00,87.47,87.51,87.45,87.48,11529.0,72.5876,72.6207,72.571,72.5959,11529.0
2016-10-05 10:20:00,87.47,87.47,87.36,87.39,7175.0,72.5876,72.5876,72.4963,72.5212,7175.0
2016-10-05 10:25:00,87.4,87.49,87.36,87.4,35476.0,72.5295,72.6042,72.4963,72.5295,35476.0
2016-10-05 10:30:00,87.41,87.42,87.3,87.31,24281.0,72.5378,72.5461,72.4465,72.4548,24281.0
2016-10-05 10:35:00,87.3,87.41,87.28,87.4,20260.0,72.4465,72.5378,72.4299,72.5295,20260.0
2016-10-05 10:40:00,87.4,87.4,87.17,87.21,30650.0,72.5295,72.5295,72.3386,72.3718,30650.0
2016-10-05 10:45:00,87.2,87.23,87.08,87.08,10054.0,72.3635,72.3884,72.2639,72.2639,10054.0
2016-10-05 10:50:00,87.1,87.21,87.1,87.15,12981.0,72.2805,72.3718,72.2805,72.322,12981.0
2016-10-05 10:55:00,87.15,87.16,87.1,87.14,10919.0,72.322,72.3303,72.2805,72.3137,10919.0
2016-10-05 11:00:00,87.14,87.25,87.13,87.25,17112.0,72.3137,72.405,72.3054,72.405,17112.0
2016-10-05 11:05:00,87.27,87.32,87.26,87.31,5425.0,72.4216,72.4631,72.4133,72.4548,5425.0
2016-10-05 11:10:00,87.31,87.31,87.25,87.27,8366.0,72.4548,72.4548,72.405,72.4216,8366.0
2016-10-05 11:15:00,87.27,87.28,87.16,87.16,6971.0,72.4216,72.4299,72.3303,72.3303,6971.0
2016-10-05 11:20:00,87.16,87.21,87.15,87.2,8369.0,72.3303,72.3718,72.322,72.3635,8369.0
2016-10-05 11:25:00,87.19,87.24,87.13,87.24,7027.0,72.3552,72.3967,72.3054,72.3967,7027.0
2016-10-05 11:30:00,87.27,87.34,87.26,87.34,5551.0,72.4216,72.4797,72.4133,72.4797,5551.0
2016-10-05 11:35:00,87.35,87.37,87.3,87.34,6451.0,72.488,72.5046,72.4465,72.4797,6451.0
2016-10-05 11:40:00,87.34,87.35,87.31,87.32,6795.0,72.4797,72.488,72.4548,72.4631,6795.0
2016-10-05 11:45:00,87.33,87.37,87.33,87.33,6734.0,72.4714,72.5046,72.4714,72.4714,6734.0
2016-10-05 11:50:00,87.33,87.34,87.26,87.33,7664.0,72.4714,72.4797,72.4133,72.4714,7664.0
2016-10-05 11:55:00,87.33,87.34,87.28,87.3,7786.0,72.4714,72.4797,72.4299,72.4465,7786.0
2016-10-05 12:00:00,87.33,87.42,87.32,87.42,6192.0,72.4714,72.5461,72.4631,72.5461,6192.0
2016-10-05 12:05:00,87.42,87.49,87.4,87.45,13819.0,72.5461,72.6042,72.5295,72.571,13819.0
2016-10-05 12:10:00,87.46,87.48,87.4,87.41,10207.0,72.5793,72.5959,72.5295,72.5378,10207.0
2016-10-05 12:15:00,87.41,87.43,87.38,87.38,14066.0,72.5378,72.5544,72.5129,72.5129,14066.0
2016-10-05 12:20:00,87.37,87.43,87.37,87.43,2551.0,72.5046,72.5544,72.5046,72.5544,2551.0
2016-10-05 12:25:00,87.43,87.44,87.3,87.3,19387.0,72.5544,72.5627,72.4465,72.4465,19387.0
2016-10-05 12:30:00,87.32,87.38,87.32,87.36,5522.0,72.4631,72.5129,72.4631,72.4963,5522.0
2016-10-05 12:35:00,87.37,87.4,87.34,87.38,5728.0,72.5046,72.5295,72.4797,72.5129,5728.0
2016-10-05 12:40:00,87.39,87.41,87.38,87.4,2900.0,72.5212,72.5378,72.5129,72.5295,2900.0
2016-10-05 12:45:00,87.41,87.42,87.33,87.38,13831.0,72.5378,72.5461,72.4714,72.5129,13831.0
2016-10-05 12:50:00,87.39,87.4,87.35,87.39,5671.0,72.5212,72.5295,72.488,72.5212,5671.0
2016-10-05 12:55:00,87.39,87.39,87.36,87.38,2900.0,72.5212,72.5212,72.4963,72.5129,2900.0
2016-10-05 13:00:00,87.39,87.43,87.37,87.43,4636.0,72.5212,72.5544,72.5046,72.5544,4636.0
2016-10-05 13:05:00,87.44,87.46,87.42,87.45,5609.0,72.5627,72.5793,72.5461,72.571,5609.0
2016-10-05 13:10:00,87.46,87.47,87.39,87.39,11422.0,72.5793,72.5876,72.5212,72.5212,11422.0
2016-10-05 13:15:00,87.38,87.46,87.38,87.46,4055.0,72.5129,72.5793,72.5129,72.5793,4055.0
2016-10-05 13:20:00,87.47,87.47,87.42,87.45,6258.0,72.5876,72.5876,72.5461,72.571,6258.0
2016-10-05 13:25:00,87.44,87.45,87.38,87.4,8154.0,72.5627,72.571,72.5129,72.5295,8154.0
2016-10-05 13:30:00,87.4,87.41,87.37,87.41,3763.0,72.5295,72.5378,72.5046,72.5378,3763.0
2016-10-05 13:35:00,87.41,87.42,87.39,87.41,7193.0,72.5378,72.5461,72.5212,72.5378,7193.0
2016-10-05 13:40:00,87.41,87.44,87.4,87.43,7486.0,72.5378,72.5627,72.5295,72.5544,7486.0
2016-10-05 13:45:00,87.44,87.46,87.42,87.44,8665.0,72.5627,72.5793,72.5461,72.5627,8665.0
2016-10-05 13:50:00,87.43,87.48,87.42,87.47,9989.0,72.5544,72.5959,72.5461,72.5876,9989.0
2016-10-05 13:55:00,87.46,87.48,87.44,87.48,7796.0,72.5793,72.5959,72.5627,72.5959,7796.0
2016-10-05 14:00:00,87.47,87.49,87.45,87.47,4886.0,72.5876,72.6042,72.571,72.5876,4886.0
2016-10-05 14:05:00,87.47,87.51,87.47,87.47,6179.0,72.5876,72.6207,72.5876,72.5876,6179.0
2016-10-05 14:10:00,87.47,87.5,87.45,87.46,11472.0,72.5876,72.6124,72.571,72.5793,11472.0
2016-10-05 14:15:00,87.47,87.52,87.46,87.5,7550.0,72.5876,72.629,72.5793,72.6124,7550.0
2016-10-05 14:20:00,87.5,87.52,87.47,87.49,7448.0,72.6124,72.629,72.5876,72.6042,7448.0
2016-10-05 14:25:00,87.48,87.51,87.48,87.51,9576.0,72.5959,72.6207,72.5959,72.6207,9576.0
2016-10-05 14:30:00,87.51,87.56,87.51,87.55,20747.0,72.6207,72.6622,72.6207,72.6539,20747.0
2016-10-05 14:35:00,87.56,87.57,87.51,87.56,8993.0,72.6622,72.6705,72.6207,72.6622,8993.0
2016-10-05 14:40:00,87.55,87.58,87.53,87.55,5600.0,72.6539,72.6788,72.6373,72.6539,5600.0
2016-10-05 14:45:00,87.58,87.61,87.56,87.61,6240.0,72.6788,72.7037,72.6622,72.7037,6240.0
2016-10-05 14:50:00,87.6,87.61,87.57,87.58,4735.0,72.6954,72.7037,72.6705,72.6788,4735.0
2016-10-05 14:55:00,87.56,87.6,87.55,87.6,3627.0,72.6622,72.6954,72.6539,72.6954,3627.0
2016-10-05 15:00:00,87.6,87.64,87.58,87.61,7435.0,72.6954,72.7286,72.6788,72.7037,7435.0
2016-10-05 15:05:00,87.62,87.64,87.6,87.62,6642.0,72.712,72.7286,72.6954,72.712,6642.0
2016-10-05 15:10:00,87.61,87.65,87.61,87.63,7546.0,72.7037,72.7369,72.7037,72.7203,7546.0
2016-10-05 15:15:00,87.62,87.62,87.5,87.54,11366.0,72.712,72.712,72.6124,72.6456,11366.0
2016-10-05 15:20:00,87.51,87.52,87.47,87.49,6981.0,72.6207,72.629,72.5876,72.6042,6981.0
2016-10-05 15:25:00,87.48,87.49,87.42,87.45,7429.0,72.5959,72.6042,72.5461,72.571,7429.0
2016-10-05 15:30:00,87.44,87.51,87.41,87.51,8804.0,72.5627,72.6207,72.5378,72.6207,8804.0
2016-10-05 15:35:00,87.51,87.59,87.5,87.59,27949.0,72.6207,72.6871,72.6124,72.6871,27949.0
2016-10-05 15:40:00,87.58,87.63,87.58,87.61,23281.0,72.6788,72.7203,72.6788,72.7037,23281.0
2016-10-05 15:45:00,87.61,87.61,87.56,87.56,13084.0,72.7037,72.7037,72.6622,72.6622,13084.0
2016-10-05 15:50:00,87.57,87.61,87.55,87.56,25075.0,72.6705,72.7037,72.6539,72.6622,25075.0
2016-10-05 15:55:00,87.55,87.6,87.53,87.58,55406.0,72.6539,72.6954,72.6373,72.6788,55406.0
2016-10-06 09:30:00,87.25,87.5,87.1,87.25,25644.0,72.405,72.6124,72.2805,72.405,25644.0
2016-10-06 09:35:00,87.13,87.18,86.92,87.03,12038.0,72.3054,72.3469,72.1311,72.2224,12038.0
2016-10-06 09:40:00,87.09,87.19,87.04,87.09,7479.0,72.2722,72.3552,72.2307,72.2722,7479.0
2016-10-06 09:45:00,87.12,87.12,86.92,86.95,17691.0,72.2971,72.2971,72.1311,72.156,17691.0
2016-10-06 09:50:00,86.96,86.96,86.83,86.86,46011.0,72.1643,72.1643,72.0564,72.0813,46011.0
2016-10-06 09:55:00,86.86,86.94,86.85,86.93,7510.0,72.0813,72.1477,72.073,72.1394,7510.0
2016-10-06 10:00:00,86.94,87.01,86.92,86.92,10314.0,72.1477,72.2058,72.1311,72.1311,10314.0
2016-10-06 10:05:00,86.93,86.95,86.79,86.81,25935.0,72.1394,72.156,72.0233,72.0398,25935.0
2016-10-06 10:10:00,86.8,86.86,86.78,86.86,30456.0,72.0316,72.0813,72.015,72.0813,30456.0
2016-10-06 10:15:00,86.88,86.89,86.8,86.88,14769.0,72.0979,72.1062,72.0316,72.0979,14769.0
2016-10-06 10:20:00,86.88,87.07,86.85,87.06,16866.0,72.0979,72.2556,72.073,72.2473,16866.0
2016-10-06 10:25:00,87.09,87.15,87.07,87.1,8623.0,72.2722,72.322,72.2556,72.2805,8623.0
2016-10-06 10:30:00,87.09,87.17,87.07,87.17,10252.0,72.2722,72.3386,72.2556,72.3386,10252.0
2016-10-06 10:35:00,87.19,87.31,87.16,87.25,8820.0,72.3552,72.4548,72.3303,72.405,8820.0
2016-10-06 10:40:00,87.25,87.28,87.21,87.24,11353.0,72.405,72.4299,72.3718,72.3967,11353.0
2016-10-06 10:45:00,87.23,87.32,87.23,87.31,22675.0,72.3884,72.4631,72.3884,72.4548,22675.0
2016-10-06 10:50:00,87.31,87.4,87.29,87.38,45243.0,72.4548,72.5295,72.4382,72.5129,45243.0
2016-10-06 10:55:00,87.37,87.46,87.34,87.44,82517.0,72.5046,72.5793,72.4797,72.5627,82517.0
2016-10-06 11:00:00,87.41,87.44,87.31,87.32,4883.0,72.5378,72.5627,72.4548,72.4631,4883.0
2016-10-06 11:05:00,87.31,87.31,87.12,87.12,5315.0,72.4548,72.4548,72.2971,72.2971,5315.0
2016-10-06 11:10:00,87.13,87.17,87.04,87.05,16064.0,72.3054,72.3386,72.2307,72.239,16064.0
2016-10-06 11:15:00,87.05,87.11,87.04,87.06,7766.0,72.239,72.2888,72.2307,72.2473,7766.0
2016-10-06 11:20:00,87.06,87.13,87.06,87.11,13160.0,72.2473,72.3054,72.2473,72.2888,13160.0
2016-10-06 11:25:00,87.1,87.18,87.1,87.13,18316.0,72.2805,72.3469,72.2805,72.3054,18316.0
2016-10-06 11:30:00,87.15,87.2,87.1,87.16,20570.0,72.322,72.3635,72.2805,72.3303,20570.0
2016-10-06 11:35:00,87.16,87.2,87.12,87.19,4590.0,72.3303,72.3635,72.2971,72.3552,4590.0
2016-10-06 11:40:00,87.19,87.19,87.1,87.11,6780.0,72.3552,72.3552,72.2805,72.2888,6780.0
2016-10-06 11:45:00,87.11,87.32,87.11,87.23,27091.0,72.2888,72.4631,72.2888,72.3884,27091.0
2016-10-06 11:50:00,87.24,87.33,87.23,87.31,39998.0,72.3967,72.4714,72.3884,72.4548,39998.0
2016-10-06 11:55:00,87.31,87.39,87.3,87.35,7615.0,72.4548,72.5212,72.4465,72.488,7615.0
2016-10-06 12:00:00,87.38,87.49,87.38,87.47,6380.0,72.5129,72.6042,72.5129,72.5876,6380.0
2016-10-06 12:05:00,87.49,87.56,87.39,87.4,15972.0,72.6042,72.6622,72.5212,72.5295,15972.0
2016-10-06 12:10:00,87.37,87.42,87.36,87.39,2979.0,72.5046,72.5461,72.4963,72.5212,2979.0
2016-10-06 12:15:00,87.39,87.42,87.35,87.39,3420.0,72.5212,72.5461,72.488,72.5212,3420.0
2016-10-06 12:20:00,87.38,87.44,87.34,87.44,4967.0,72.5129,72.5627,72.4797,72.5627,4967.0
2016-10-06 12:25:00,87.39,87.47,87.38,87.46,5434.0,72.5212,72.5876,72.5129,72.5793,5434.0
2016-10-06 12:30:00,87.45,87.51,87.45,87.47,5574.0,72.571,72.6207,72.571,72.5876,5574.0
2016-10-06 12:35:00,87.47,87.52,87.46,87.49,10518.0,72.5876,72.629,72.5793,72.6042,10518.0
2016-10-06 12:40:00,87.47,87.56,87.47,87.53,3993.0,72.5876,72.6622,72.5876,72.6373,3993.0
2016-10-06 12:45:00,87.54,87.58,87.52,87.58,4003.0,72.6456,72.6788,72.629,72.6788,4003.0
2016-10-06 12:50:00,87.59,87.6,87.56,87.59,6839.0,72.6871,72.6954,72.6622,72.6871,6839.0
2016-10-06 12:55:00,87.6,87.64,87.54,87.54,7426.0,72.6954,72.7286,72.6456,72.6456,7426.0
2016-10-06 13:00:00,87.55,87.56,87.54,87.56,3636.0,72.6539,72.6622,72.6456,72.6622,3636.0
2016-10-06 13:05:00,87.56,87.58,87.54,87.54,5430.0,72.6622,72.6788,72.6456,72.6456,5430.0
2016-10-06 13:10:00,87.53,87.53,87.48,87.49,5714.0,72.6373,72.6373,72.5959,72.6042,5714.0
2016-10-06 13:15:00,87.49,87.53,87.46,87.49,11782.0,72.6042,72.6373,72.5793,72.6042,11782.0
2016-10-06 13:20:00,87.49,87.5,87.45,87.5,9600.0,72.6042,72.6124,72.571,72.6124,9600.0
2016-10-06 13:25:00,87.52,87.52,87.46,87.51,6647.0,72.629,72.629,72.5793,72.6207,6647.0
2016-10-06 13:30:00,87.51,87.62,87.48,87.58,30077.0,72.6207,72.712,72.5959,72.6788,30077.0
2016-10-06 13:35:00,87.58,87.59,87.55,87.57,3841.0,72.6788,72.6871,72.6539,72.6705,3841.0
2016-10-06 13:40:00,87.57,87.59,87.55,87.59,7074.0,72.6705,72.6871,72.6539,72.6871,7074.0
2016-10-06 13:45:00,87.59,87.61,87.56,87.59,8816.0,72.6871,72.7037,72.6622,72.6871,8816.0
2016-10-06 13:50:00,87.6,87.7,87.6,87.7,8992.0,72.6954,72.7784,72.6954,72.7784,8992.0
2016-10-06 13:55:00,87.68,87.69,87.59,87.61,6055.0,72.7618,72.7701,72.6871,72.7037,6055.0
2016-10-06 14:00:00,87.61,87.61,87.51,87.53,13438.0,72.7037,72.7037,72.6207,72.6373,13438.0
2016-10-06 14:05:00,87.54,87.56,87.5,87.54,6429.0,72.6456,72.6622,72.6124,72.6456,6429.0
2016-10-06 14:10:00,87.53,87.59,87.51,87.58,4644.0,72.6373,72.6871,72.6207,72.6788,4644.0
2016-10-06 14:15:00,87.59,87.59,87.52,87.54,5962.0,72.6871,72.6871,72.629,72.6456,5962.0
2016-10-06 14:20:00,87.54,87.56,87.51,87.51,3915.0,72.6456,72.6622,72.6207,72.6207,3915.0
2016-10-06 14:25:00,87.52,87.61,87.52,87.57,8400.0,72.629,72.7037,72.629,72.6705,8400.0
2016-10-06 14:30:00,87.56,87.6,87.55,87.56,6032.0,72.6622,72.6954,72.6539,72.6622,6032.0
2016-10-06 14:35:00,87.56,87.61,87.54,87.61,5982.0,72.6622,72.7037,72.6456,72.7037,5982.0
2016-10-06 14:40:00,87.61,87.61,87.57,87.6,6442.0,72.7037,72.7037,72.6705,72.6954,6442.0
2016-10-06 14:45:00,87.59,87.6,87.5,87.52,5675.0,72.6871,72.6954,72.6124,72.629,5675.0
2016-10-06 14:50:00,87.52,87.56,87.52,87.56,7409.0,72.629,72.6622,72.629,72.6622,7409.0
2016-10-06 14:55:00,87.56,87.57,87.54,87.54,6942.0,72.6622,72.6705,72.6456,72.6456,6942.0
2016-10-06 15:00:00,87.54,87.57,87.54,87.56,8176.0,72.6456,72.6705,72.6456,72.6622,8176.0
2016-10-06 15:05:00,87.56,87.61,87.52,87.53,8089.0,72.6622,72.7037,72.629,72.6373,8089.0
2016-10-06 15:10:00,87.53,87.53,87.47,87.51,5520.0,72.6373,72.6373,72.5876,72.6207,5520.0
2016-10-06 15:15:00,87.52,87.57,87.48,87.49,11462.0,72.629,72.6705,72.5959,72.6042,11462.0
2016-10-06 15:20:00,87.48,87.58,87.48,87.58,7871.0,72.5959,72.6788,72.5959,72.6788,7871.0
2016-10-06 15:25:00,87.58,87.61,87.55,87.55,10783.0,72.6788,72.7037,72.6539,72.6539,10783.0
2016-10-06 15:30:00,87.54,87.59,87.51,87.59,15309.0,72.6456,72.6871,72.6207,72.6871,15309.0
2016-10-06 15:35:00,87.6,87.61,87.57,87.61,14744.0,72.6954,72.7037,72.6705,72.7037,14744.0
2016-10-06 15:40:00,87.6,87.6,87.53,87.54,19728.0,72.6954,72.6954,72.6373,72.6456,19728.0
2016-10-06 15:45:00,87.53,87.59,87.52,87.58,16789.0,72.6373,72.6871,72.629,72.6788,16789.0
2016-10-06 15:50:00,87.57,87.6,87.53,87.57,21502.0,72.6705,72.6954,72.6373,72.6705,21502.0
2016-10-06 15:55:00,87.56,87.58,87.52,87.56,39235.0,72.6622,72.6788,72.629,72.6622,39235.0
2016-10-07 09:30:00,87.79,87.79,87.48,87.52,53255.0,72.8531,72.8531,72.5959,72.629,53255.0
2016-10-07 09:35:00,87.45,87.53,87.25,87.44,11705.0,72.571,72.6373,72.405,72.5627,11705.0
2016-10-07 09:40:00,87.41,87.41,87.12,87.14,9476.0,72.5378,72.5378,72.2971,72.3137,9476.0
2016-10-07 09:45:00,87.16,87.23,87.04,87.08,12620.0,72.3303,72.3884,72.2307,72.2639,12620.0
2016-10-07 09:50:00,87.07,87.25,87.06,87.13,14323.0,72.2556,72.405,72.2473,72.3054,14323.0
2016-10-07 09:55:00,87.13,87.22,87.12,87.14,8785.0,72.3054,72.3801,72.2971,72.3137,8785.0
2016-10-07 10:00:00,87.15,87.33,87.15,87.33,14336.0,72.322,72.4714,72.322,72.4714,14336.0
2016-10-07 10:05:00,87.31,87.39,87.25,87.39,13619.0,72.4548,72.5212,72.405,72.5212,13619.0
2016-10-07 10:10:00,87.38,87.46,87.35,87.46,12829.0,72.5129,72.5793,72.488,72.5793,12829.0
2016-10-07 10:15:00,87.43,87.45,87.37,87.37,19261.0,72.5544,72.571,72.5046,72.5046,19261.0
2016-10-07 10:20:00,87.37,87.37,87.28,87.34,17071.0,72.5046,72.5046,72.4299,72.4797,17071.0
2016-10-07 10:25:00,87.36,87.41,87.31,87.37,10560.0,72.4963,72.5378,72.4548,72.5046,10560.0
2016-10-07 10:30:00,87.38,87.38,87.3,87.35,22588.0,72.5129,72.5129,72.4465,72.488,22588.0
2016-10-07 10:35:00,87.36,87.4,87.28,87.4,16493.0,72.4963,72.5295,72.4299,72.5295,16493.0
2016-10-07 10:40:00,87.4,87.42,87.33,87.33,6543.0,72.5295,72.5461,72.4714,72.4714,6543.0
2016-10-07 10:45:00,87.33,87.33,87.28,87.31,16438.0,72.4714,72.4714,72.4299,72.4548,16438.0
2016-10-07 10:50:00,87.32,87.35,87.25,87.25,13643.0,72.4631,72.488,72.405,72.405,13643.0
2016-10-07 10:55:00,87.24,87.24,87.18,87.2,11377.0,72.3967,72.3967,72.3469,72.3635,11377.0
2016-10-07 11:00:00,87.2,87.28,87.17,87.23,11100.0,72.3635,72.4299,72.3386,72.3884,11100.0
2016-10-07 11:05:00,87.25,87.34,87.25,87.33,6950.0,72.405,72.4797,72.405,72.4714,6950.0
2016-10-07 11:10:00,87.34,87.34,87.25,87.26,9446.0,72.4797,72.4797,72.405,72.4133,9446.0
2016-10-07 11:15:00,87.23,87.3,87.22,87.28,13910.0,72.3884,72.4465,72.3801,72.4299,13910.0
2016-10-07 11:20:00,87.28,87.33,87.27,87.3,17619.0,72.4299,72.4714,72.4216,72.4465,17619.0
2016-10-07 11:25:00,87.28,87.32,87.28,87.29,8459.0,72.4299,72.4631,72.4299,72.4382,8459.0
2016-10-07 11:30:00,87.3,87.3,87.09,87.13,9696.0,72.4465,72.4465,72.2722,72.3054,9696.0
2016-10-07 11:35:00,87.12,87.17,87.09,87.13,17233.0,72.2971,72.3386,72.2722,72.3054,17233.0
2016-10-07 11:40:00,87.12,87.13,86.98,86.98,12515.0,72.2971,72.3054,72.1809,72.1809,12515.0
2016-10-07 11:45:00,86.96,87.01,86.86,86.96,19167.0,72.1643,72.2058,72.0813,72.1643,19167.0
2016-10-07 11:50:00,86.97,87.05,86.89,87.05,12785.0,72.1726,72.239,72.1062,72.239,12785.0
2016-10-07 11:55:00,87.04,87.05,86.99,87.01,9648.0,72.2307,72.239,72.1892,72.2058,9648.0
2016-10-07 12:00:00,87.0,87.16,86.95,86.96,19779.0,72.1975,72.3303,72.156,72.1643,19779.0
2016-10-07 12:05:00,86.99,87.05,86.91,87.03,8851.0,72.1892,72.239,72.1228,72.2224,8851.0
2016-10-07 12:10:00,87.04,87.11,87.0,87.09,12783.0,72.2307,72.2888,72.1975,72.2722,12783.0
2016-10-07 12:15:00,87.09,87.09,87.01,87.05,10698.0,72.2722,72.2722,72.2058,72.239,10698.0
2016-10-07 12:20:00,87.06,87.08,87.01,87.03,8960.0,72.2473,72.2639,72.2058,72.2224,8960.0
2016-10-07 12:25:00,87.04,87.04,86.94,87.03,8868.0,72.2307,72.2307,72.1477,72.2224,8868.0
2016-10-07 12:30:00,87.03,87.07,86.97,86.97,10331.0,72.2224,72.2556,72.1726,72.1726,10331.0
2016-10-07 12:35:00,86.94,86.98,86.89,86.89,5500.0,72.1477,72.1809,72.1062,72.1062,5500.0
2016-10-07 12:40:00,86.91,86.95,86.88,86.93,7000.0,72.1228,72.156,72.0979,72.1394,7000.0
2016-10-07 12:45:00,86.93,87.1,86.92,87.1,9611.0,72.1394,72.2805,72.1311,72.2805,9611.0
2016-10-07 12:50:00,87.1,87.1,87.02,87.02,8770.0,72.2805,72.2805,72.2141,72.2141,8770.0
2016-10-07 12:55:00,87.03,87.06,86.98,87.05,6200.0,72.2224,72.2473,72.1809,72.239,6200.0
2016-10-07 13:00:00,87.06,87.08,86.96,87.01,8426.0,72.2473,72.2639,72.1643,72.2058,8426.0
2016-10-07 13:05:00,87.02,87.03,86.96,87.0,8782.0,72.2141,72.2224,72.1643,72.1975,8782.0
2016-10-07 13:10:00,87.03,87.06,86.99,87.0,6687.0,72.2224,72.2473,72.1892,72.1975,6687.0
2016-10-07 13:15:00,86.99,87.03,86.97,86.97,12236.0,72.1892,72.2224,72.1726,72.1726,12236.0
2016-10-07 13:20:00,86.98,87.04,86.98,87.02,5900.0,72.1809,72.2307,72.1809,72.2141,5900.0
2016-10-07 13:25:00,87.02,87.22,87.02,87.2,7118.0,72.2141,72.3801,72.2141,72.3635,7118.0
2016-10-07 13:30:00,87.22,87.31,87.18,87.27,9313.0,72.3801,72.4548,72.3469,72.4216,9313.0
2016-10-07 13:35:00,87.28,87.31,87.23,87.31,7316.0,72.4299,72.4548,72.3884,72.4548,7316.0
2016-10-07 13:40:00,87.32,87.38,87.31,87.36,19300.0,72.4631,72.5129,72.4548,72.4963,19300.0
2016-10-07 13:45:00,87.37,87.39,87.35,87.38,8475.0,72.5046,72.5212,72.488,72.5129,8475.0
2016-10-07 13:50:00,87.38,87.39,87.33,87.34,8079.0,72.5129,72.5212,72.4714,72.4797,8079.0
2016-10-07 13:55:00,87.33,87.36,87.31,87.34,7084.0,72.4714,72.4963,72.4548,72.4797,7084.0
2016-10-07 14:00:00,87.35,87.39,87.28,87.28,7640.0,72.488,72.5212,72.4299,72.4299,7640.0
2016-10-07 14:05:00,87.28,87.3,87.25,87.29,9474.0,72.4299,72.4465,72.405,72.4382,9474.0
2016-10-07 14:10:00,87.29,87.42,87.28,87.38,9119.0,72.4382,72.5461,72.4299,72.5129,9119.0
2016-10-07 14:15:00,87.38,87.39,87.3,87.34,7889.0,72.5129,72.5212,72.4465,72.4797,7889.0
2016-10-07 14:20:00,87.34,87.4,87.34,87.4,6581.0,72.4797,72.5295,72.4797,72.5295,6581.0
2016-10-07 14:25:00,87.41,87.43,87.39,87.39,8649.0,72.5378,72.5544,72.5212,72.5212,8649.0
2016-10-07 14:30:00,87.38,87.47,87.38,87.46,8740.0,72.5129,72.5876,72.5129,72.5793,8740.0
2016-10-07 14:35:00,87.45,87.45,87.4,87.44,5100.0,72.571,72.571,72.5295,72.5627,5100.0
2016-10-07 14:40:00,87.44,87.44,87.39,87.42,7035.0,72.5627,72.5627,72.5212,72.5461,7035.0
2016-10-07 14:45:00,87.43,87.5,87.43,87.45,6360.0,72.5544,72.6124,72.5544,72.571,6360.0
2016-10-07 14:50:00,87.45,87.47,87.43,87.45,7971.0,72.571,72.5876,72.5544,72.571,7971.0
2016-10-07 14:55:00,87.46,87.54,87.45,87.45,10199.0,72.5793,72.6456,72.571,72.571,10199.0
2016-10-07 15:00:00,87.45,87.5,87.39,87.4,9484.0,72.571,72.6124,72.5212,72.5295,9484.0
2016-10-07 15:05:00,87.4,87.41,87.38,87.38,7860.0,72.5295,72.5378,72.5129,72.5129,7860.0
2016-10-07 15:10:00,87.37,87.44,87.37,87.41,12631.0,72.5046,72.5627,72.5046,72.5378,12631.0
2016-10-07 15:15:00,87.41,87.43,87.38,87.4,44705.0,72.5378,72.5544,72.5129,72.5295,44705.0
2016-10-07 15:20:00,87.4,87.45,87.39,87.43,12283.0,72.5295,72.571,72.5212,72.5544,12283.0
2016-10-07 15:25:00,87.43,87.44,87.36,87.37,36149.0,72.5544,72.5627,72.4963,72.5046,36149.0
2016-10-07 15:30:00,87.37,87.4,87.35,87.37,28175.0,72.5046,72.5295,72.488,72.5046,28175.0
2016-10-07 15:35:00,87.38,87.48,87.38,87.44,17951.0,72.5129,72.5959,72.5129,72.5627,17951.0
2016-10-07 15:40:00,87.44,87.5,87.43,87.43,17952.0,72.5627,72.6124,72.5544,72.5544,17952.0
2016-10-07 15:45:00,87.44,87.49,87.44,87.48,25587.0,72.5627,72.6042,72.5627,72.5959,25587.0
2016-10-07 15:50:00,87.47,87.49,87.45,87.47,37265.0,72.5876,72.6042,72.571,72.5876,37265.0
2016-10-07 15:55:00,87.47,87.49,87.36,87.38,79552.0,72.5876,72.6042,72.4963,72.5129,79552.0
2016-10-10 09:30:00,87.74,87.87,87.74,87.87,19508.0,72.8116,72.9195,72.8116,72.9195,19508.0
2016-10-10 09:35:00,87.9,88.12,87.85,87.89,11875.0,72.9444,73.127,72.9029,72.9361,11875.0
2016-10-10 09:40:00,87.88,88.12,87.88,88.09,11735.0,72.9278,73.127,72.9278,73.1021,11735.0
2016-10-10 09:45:00,88.13,88.23,88.07,88.22,21702.0,73.1353,73.2182,73.0855,73.2099,21702.0
2016-10-10 09:50:00,88.21,88.23,88.15,88.16,8978.0,73.2016,73.2182,73.1519,73.1602,8978.0
2016-10-10 09:55:00,88.17,88.21,88.11,88.15,6625.0,73.1685,73.2016,73.1187,73.1519,6625.0
2016-10-10 10:00:00,88.16,88.22,88.08,88.1,5982.0,73.1602,73.2099,73.0938,73.1104,5982.0
2016-10-10 10:05:00,88.12,88.18,88.1,88.13,10832.0,73.127,73.1768,73.1104,73.1353,10832.0
2016-10-10 10:10:00,88.13,88.18,87.99,88.0,10889.0,73.1353,73.1768,73.0191,73.0274,10889.0
2016-10-10 10:15:00,88.01,88.03,87.94,87.94,10773.0,73.0357,73.0523,72.9776,72.9776,10773.0
2016-10-10 10:20:00,87.95,87.98,87.91,87.95,7916.0,72.9859,73.0108,72.9527,72.9859,7916.0
2016-10-10 10:25:00,87.97,88.0,87.88,87.88,5808.0,73.0025,73.0274,72.9278,72.9278,5808.0
2016-10-10 10:30:00,87.89,87.97,87.87,87.87,10293.0,72.9361,73.0025,72.9195,72.9195,10293.0
2016-10-10 10:35:00,87.89,87.89,87.82,87.88,19679.0,72.9361,72.9361,72.878,72.9278,19679.0
2016-10-10 10:40:00,87.89,87.92,87.83,87.84,7350.0,72.9361,72.961,72.8863,72.8946,7350.0
2016-10-10 10:45:00,87.85,87.87,87.83,87.84,6619.0,72.9029,72.9195,72.8863,72.8946,6619.0
2016-10-10 10:50:00,87.85,87.86,87.79,87.79,4014.0,72.9029,72.9112,72.8531,72.8531,4014.0
2016-10-10 10:55:00,87.8,87.87,87.79,87.86,4008.0,72.8614,72.9195,72.8531,72.9112,4008.0
2016-10-10 11:00:00,87.87,87.89,87.77,87.8,6873.0,72.9195,72.9361,72.8365,72.8614,6873.0
2016-10-10 11:05:00,87.8,87.8,87.75,87.8,4031.0,72.8614,72.8614,72.8199,72.8614,4031.0
2016-10-10 11:10:00,87.81,87.85,87.77,87.81,12014.0,72.8697,72.9029,72.8365,72.8697,12014.0
2016-10-10 11:15:00,87.81,87.83,87.71,87.72,7859.0,72.8697,72.8863,72.7867,72.795,7859.0
2016-10-10 11:20:00,87.71,87.78,87.69,87.72,8015.0,72.7867,72.8448,72.7701,72.795,8015.0
2016-10-10 11:25:00,87.73,87.78,87.68,87.73,7568.0,72.8033,72.8448,72.7618,72.8033,7568.0
2016-10-10 11:30:00,87.74,87.76,87.68,87.76,5316.0,72.8116,72.8282,72.7618,72.8282,5316.0
2016-10-10 11:35:00,87.75,87.75,87.68,87.71,6932.0,72.8199,72.8199,72.7618,72.7867,6932.0
2016-10-10 11:40:00,87.7,87.74,87.68,87.71,6461.0,72.7784,72.8116,72.7618,72.7867,6461.0
2016-10-10 11:45:00,87.72,87.74,87.68,87.74,4841.0,72.795,72.8116,72.7618,72.8116,4841.0
2016-10-10 11:50:00,87.75,87.79,87.72,87.76,6766.0,72.8199,72.8531,72.795,72.8282,6766.0
2016-10-10 11:55:00,87.74,87.77,87.74,87.76,4036.0,72.8116,72.8365,72.8116,72.8282,4036.0
2016-10-10 12:00:00,87.76,87.76,87.65,87.68,11304.0,72.8282,72.8282,72.7369,72.7618,11304.0
2016-10-10 12:05:00,87.68,87.73,87.68,87.7,4811.0,72.7618,72.8033,72.7618,72.7784,4811.0
2016-10-10 12:10:00,87.69,87.74,87.67,87.69,7398.0,72.7701,72.8116,72.7535,72.7701,7398.0
2016-10-10 12:15:00,87.69,87.72,87.69,87.71,8047.0,72.7701,72.795,72.7701,72.7867,8047.0
2016-10-10 12:20:00,87.7,87.72,87.67,87.7,6114.0,72.7784,72.795,72.7535,72.7784,6114.0
2016-10-10 12:25:00,87.69,87.75,87.65,87.75,4250.0,72.7701,72.8199,72.7369,72.8199,4250.0
2016-10-10 12:30:00,87.74,87.79,87.74,87.75,8279.0,72.8116,72.8531,72.8116,72.8199,8279.0
2016-10-10 12:35:00,87.76,87.78,87.73,87.73,5845.0,72.8282,72.8448,72.8033,72.8033,5845.0
2016-10-10 12:40:00,87.74,87.8,87.74,87.75,5439.0,72.8116,72.8614,72.8116,72.8199,5439.0
2016-10-10 12:45:00,87.76,87.83,87.74,87.82,3722.0,72.8282,72.8863,72.8116,72.878,3722.0
2016-10-10 12:50:00,87.82,87.82,87.76,87.76,5848.0,72.878,72.878,72.8282,72.8282,5848.0
2016-10-10 12:55:00,87.77,87.79,87.73,87.74,7852.0,72.8365,72.8531,72.8033,72.8116,7852.0
2016-10-10 13:00:00,87.74,87.76,87.71,87.72,8892.0,72.8116,72.8282,72.7867,72.795,8892.0
2016-10-10 13:05:00,87.72,87.77,87.72,87.77,8773.0,72.795,72.8365,72.795,72.8365,8773.0
2016-10-10 13:10:00,87.77,87.77,87.71,87.72,6854.0,72.8365,72.8365,72.7867,72.795,6854.0
2016-10-10 13:15:00,87.73,87.73,87.66,87.66,10141.0,72.8033,72.8033,72.7452,72.7452,10141.0
2016-10-10 13:20:00,87.67,87.69,87.64,87.67,11456.0,72.7535,72.7701,72.7286,72.7535,11456.0
2016-10-10 13:25:00,87.68,87.71,87.66,87.66,5130.0,72.7618,72.7867,72.7452,72.7452,5130.0
2016-10-10 13:30:00,87.67,87.72,87.67,87.7,6239.0,72.7535,72.795,72.7535,72.7784,6239.0
2016-10-10 13:35:00,87.69,87.72,87.66,87.69,8043.0,72.7701,72.795,72.7452,72.7701,8043.0
2016-10-10 13:40:00,87.69,87.73,87.63,87.73,6528.0,72.7701,72.8033,72.7203,72.8033,6528.0
2016-10-10 13:45:00,87.73,87.76,87.71,87.76,5726.0,72.8033,72.8282,72.7867,72.8282,5726.0
2016-10-10 13:50:00,87.76,87.8,87.75,87.79,6401.0,72.8282,72.8614,72.8199,72.8531,6401.0
2016-10-10 13:55:00,87.79,87.81,87.7,87.72,12619.0,72.8531,72.8697,72.7784,72.795,12619.0
2016-10-10 14:00:00,87.72,87.78,87.72,87.76,5645.0,72.795,72.8448,72.795,72.8282,5645.0
2016-10-10 14:05:00,87.76,87.84,87.76,87.77,20568.0,72.8282,72.8946,72.8282,72.8365,20568.0
2016-10-10 14:10:00,87.77,87.82,87.76,87.82,9764.0,72.8365,72.878,72.8282,72.878,9764.0
2016-10-10 14:15:00,87.82,87.86,87.81,87.86,6233.0,72.878,72.9112,72.8697,72.9112,6233.0
2016-10-10 14:20:00,87.86,87.91,87.86,87.89,6566.0,72.9112,72.9527,72.9112,72.9361,6566.0
2016-10-10 14:25:00,87.9,87.92,87.88,87.91,5360.0,72.9444,72.961,72.9278,72.9527,5360.0
2016-10-10 14:30:00,87.91,87.96,87.9,87.96,7986.0,72.9527,72.9942,72.9444,72.9942,7986.0
2016-10-10 14:35:00,87.96,87.99,87.96,87.98,20869.0,72.9942,73.0191,72.9942,73.0108,20869.0
2016-10-10 14:40:00,87.98,87.99,87.91,87.92,19799.0,73.0108,73.0191,72.9527,72.961,19799.0
2016-10-10 14:45:00,87.93,87.95,87.9,87.92,12037.0,72.9693,72.9859,72.9444,72.961,12037.0
2016-10-10 14:50:00,87.92,87.97,87.91,87.97,6431.0,72.961,73.0025,72.9527,73.0025,6431.0
2016-10-10 14:55:00,87.97,87.98,87.9,87.94,12812.0,73.0025,73.0108,72.9444,72.9776,12812.0
2016-10-10 15:00:00,87.94,87.95,87.9,87.92,6501.0,72.9776,72.9859,72.9444,72.961,6501.0
2016-10-10 15:05:00,87.92,87.93,87.86,87.87,5815.0,72.961,72.9693,72.9112,72.9195,5815.0
2016-10-10 15:10:00,87.88,87.88,87.8,87.81,8212.0,72.9278,72.9278,72.8614,72.8697,8212.0
2016-10-10 15:15:00,87.81,87.83,87.79,87.8,7667.0,72.8697,72.8863,72.8531,72.8614,7667.0
2016-10-10 15:20:00,87.8,87.81,87.76,87.78,7709.0,72.8614,72.8697,72.8282,72.8448,7709.0
2016-10-10 15:25:00,87.78,87.8,87.77,87.77,8518.0,72.8448,72.8614,72.8365,72.8365,8518.0
2016-10-10 15:30:00,87.77,87.77,87.69,87.7,12544.0,72.8365,72.8365,72.7701,72.7784,12544.0
2016-10-10 15:35:00,87.72,87.75,87.69,87.7,10250.0,72.795,72.8199,72.7701,72.7784,10250.0
2016-10-10 15:40:00,87.7,87.73,87.68,87.69,13239.0,72.7784,72.8033,72.7618,72.7701,13239.0
2016-10-10 15:45:00,87.69,87.72,87.68,87.69,11796.0,72.7701,72.795,72.7618,72.7701,11796.0
2016-10-10 15:50:00,87.69,87.74,87.68,87.73,28673.0,72.7701,72.8116,72.7618,72.8033,28673.0
2016-10-10 15:55:00,87.72,87.82,87.72,87.78,51404.0,72.795,72.878,72.795,72.8448,51404.0
2016-10-11 09:30:00,87.67,87.67,87.26,87.45,17955.0,72.7535,72.7535,72.4133,72.571,17955.0
2016-10-11 09:35:00,87.37,87.41,87.09,87.1,14604.0,72.5046,72.5378,72.2722,72.2805,14604.0
2016-10-11 09:40:00,87.07,87.1,86.92,87.05,7175.0,72.2556,72.2805,72.1311,72.239,7175.0
2016-10-11 09:45:00,87.05,87.12,86.91,86.94,20841.0,72.239,72.2971,72.1228,72.1477,20841.0
2016-10-11 09:50:00,86.93,86.95,86.83,86.88,20498.0,72.1394,72.156,72.0564,72.0979,20498.0
2016-10-11 09:55:00,86.88,86.93,86.81,86.81,22560.0,72.0979,72.1394,72.0398,72.0398,22560.0
2016-10-11 10:00:00,86.83,86.92,86.78,86.92,18600.0,72.0564,72.1311,72.015,72.1311,18600.0
2016-10-11 10:05:00,86.9,87.03,86.9,87.02,8095.0,72.1145,72.2224,72.1145,72.2141,8095.0
2016-10-11 10:10:00,87.02,87.02,86.84,86.95,21201.0,72.2141,72.2141,72.0647,72.156,21201.0
2016-10-11 10:15:00,86.94,86.98,86.91,86.93,25716.0,72.1477,72.1809,72.1228,72.1394,25716.0
2016-10-11 10:20:00,86.93,86.99,86.9,86.97,12523.0,72.1394,72.1892,72.1145,72.1726,12523.0
2016-10-11 10:25:00,86.97,86.97,86.83,86.93,16600.0,72.1726,72.1726,72.0564,72.1394,16600.0
2016-10-11 10:30:00,86.93,86.98,86.93,86.97,14784.0,72.1394,72.1809,72.1394,72.1726,14784.0
2016-10-11 10:35:00,86.97,86.97,86.9,86.91,15646.0,72.1726,72.1726,72.1145,72.1228,15646.0
2016-10-11 10:40:00,86.91,86.95,86.9,86.91,12952.0,72.1228,72.156,72.1145,72.1228,12952.0
2016-10-11 10:45:00,86.9,86.95,86.9,86.92,20189.0,72.1145,72.156,72.1145,72.1311,20189.0
2016-10-11 10:50:00,86.91,86.92,86.72,86.78,138414.0,72.1228,72.1311,71.9652,72.015,138414.0
2016-10-11 10:55:00,86.77,86.78,86.67,86.68,27141.0,72.0067,72.015,71.9237,71.932,27141.0
2016-10-11 11:00:00,86.66,86.67,86.48,86.52,17123.0,71.9154,71.9237,71.766,71.7992,17123.0
2016-10-11 11:05:00,86.53,86.53,86.4,86.4,23493.0,71.8075,71.8075,71.6996,71.6996,23493.0
2016-10-11 11:10:00,86.39,86.4,86.35,86.35,10719.0,71.6913,71.6996,71.6581,71.6581,10719.0
2016-10-11 11:15:00,86.35,86.35,86.21,86.3,15456.0,71.6581,71.6581,71.5419,71.6166,15456.0
2016-10-11 11:20:00,86.28,86.34,86.25,86.31,12729.0,71.6,71.6498,71.5751,71.6249,12729.0
2016-10-11 11:25:00,86.32,86.39,86.23,86.25,12883.0,71.6332,71.6913,71.5585,71.5751,12883.0
2016-10-11 11:30:00,86.25,86.35,86.25,86.33,14332.0,71.5751,71.6581,71.5751,71.6415,14332.0
2016-10-11 11:35:00,86.35,86.35,86.26,86.29,14179.0,71.6581,71.6581,71.5834,71.6083,14179.0
2016-10-11 11:40:00,86.28,86.34,86.24,86.34,42795.0,71.6,71.6498,71.5668,71.6498,42795.0
2016-10-11 11:45:00,86.34,86.35,86.27,86.3,25141.0,71.6498,71.6581,71.5917,71.6166,25141.0
2016-10-11 11:50:00,86.29,86.41,86.29,86.41,21672.0,71.6083,71.7079,71.6083,71.7079,21672.0
2016-10-11 11:55:00,86.42,86.47,86.35,86.46,10655.0,71.7162,71.7577,71.6581,71.7494,10655.0
2016-10-11 12:00:00,86.45,86.53,86.44,86.44,34515.0,71.7411,71.8075,71.7328,71.7328,34515.0
2016-10-11 12:05:00,86.43,86.43,86.36,86.42,15029.0,71.7245,71.7245,71.6664,71.7162,15029.0
2016-10-11 12:10:00,86.41,86.46,86.37,86.42,6263.0,71.7079,71.7494,71.6747,71.7162,6263.0
2016-10-11 12:15:00,86.4,86.53,86.37,86.52,14480.0,71.6996,71.8075,71.6747,71.7992,14480.0
2016-10-11 12:20:00,86.54,86.54,86.41,86.43,6840.0,71.8158,71.8158,71.7079,71.7245,6840.0
2016-10-11 12:25:00,86.43,86.43,86.39,86.4,5418.0,71.7245,71.7245,71.6913,71.6996,5418.0
2016-10-11 12:30:00,86.39,86.39,86.33,86.34,7338.0,71.6913,71.6913,71.6415,71.6498,7338.0
2016-10-11 12:35:00,86.35,86.43,86.28,86.43,9124.0,71.6581,71.7245,71.6,71.7245,9124.0
2016-10-11 12:40:00,86.44,86.5,86.41,86.5,8977.0,71.7328,71.7826,71.7079,71.7826,8977.0
2016-10-11 12:45:00,86.5,86.54,86.46,86.47,9739.0,71.7826,71.8158,71.7494,71.7577,9739.0
2016-10-11 12:50:00,86.46,86.46,86.39,86.39,6016.0,71.7494,71.7494,71.6913,71.6913,6016.0
2016-10-11 12:55:00,86.4,86.42,86.36,86.39,5892.0,71.6996,71.7162,71.6664,71.6913,5892.0
2016-10-11 13:00:00,86.37,86.37,86.27,86.3,8718.0,71.6747,71.6747,71.5917,71.6166,8718.0
2016-10-11 13:05:00,86.31,86.31,86.22,86.26,10048.0,71.6249,71.6249,71.5502,71.5834,10048.0
2016-10-11 13:10:00,86.24,86.25,86.16,86.16,13306.0,71.5668,71.5751,71.5004,71.5004,13306.0
2016-10-11 13:15:00,86.18,86.19,86.11,86.15,8292.0,71.517,71.5253,71.4589,71.4921,8292.0
2016-10-11 13:20:00,86.16,86.24,86.16,86.22,10780.0,71.5004,71.5668,71.5004,71.5502,10780.0
2016-10-11 13:25:00,86.25,86.28,86.24,86.25,8373.0,71.5751,71.6,71.5668,71.5751,8373.0
2016-10-11 13:30:00,86.22,86.25,86.15,86.23,10711.0,71.5502,71.5751,71.4921,71.5585,10711.0
2016-10-11 13:35:00,86.25,86.25,86.16,86.17,13924.0,71.5751,71.5751,71.5004,71.5087,13924.0
2016-10-11 13:40:00,86.17,86.18,86.12,86.12,9392.0,71.5087,71.517,71.4672,71.4672,9392.0
2016-10-11 13:45:00,86.13,86.13,86.0,86.01,17290.0,71.4755,71.4755,71.3677,71.376,17290.0
2016-10-11 13:50:00,86.04,86.11,86.04,86.08,12091.0,71.4009,71.4589,71.4009,71.4341,12091.0
2016-10-11 13:55:00,86.08,86.08,85.98,86.02,10754.0,71.4341,71.4341,71.3511,71.3843,10754.0
2016-10-11 14:00:00,86.03,86.06,86.02,86.06,14432.0,71.3926,71.4175,71.3843,71.4175,14432.0
2016-10-11 14:05:00,86.04,86.07,85.98,86.05,13933.0,71.4009,71.4258,71.3511,71.4092,13933.0
2016-10-11 14:10:00,86.06,86.09,85.99,86.02,13919.0,71.4175,71.4424,71.3594,71.3843,13919.0
2016-10-11 14:15:00,86.02,86.02,85.84,85.87,23836.0,71.3843,71.3843,71.2349,71.2598,23836.0
2016-10-11 14:20:00,85.87,85.87,85.8,85.84,14598.0,71.2598,71.2598,71.2017,71.2349,14598.0
2016-10-11 14:25:00,85.83,85.85,85.8,85.82,24962.0,71.2266,71.2432,71.2017,71.2183,24962.0
2016-10-11 14:30:00,85.84,85.84,85.74,85.75,23376.0,71.2349,71.2349,71.1519,71.1602,23376.0
2016-10-11 14:35:00,85.76,85.84,85.74,85.76,19582.0,71.1685,71.2349,71.1519,71.1685,19582.0
2016-10-11 14:40:00,85.77,85.78,85.72,85.77,23813.0,71.1768,71.1851,71.1353,71.1768,23813.0
2016-10-11 14:45:00,85.78,85.9,85.78,85.87,24772.0,71.1851,71.2847,71.1851,71.2598,24772.0
2016-10-11 14:50:00,85.86,85.88,85.8,85.86,16813.0,71.2515,71.2681,71.2017,71.2515,16813.0
2016-10-11 14:55:00,85.87,85.92,85.84,85.85,17573.0,71.2598,71.3013,71.2349,71.2432,17573.0
2016-10-11 15:00:00,85.84,85.93,85.83,85.88,39543.0,71.2349,71.3096,71.2266,71.2681,39543.0
2016-10-11 15:05:00,85.88,85.91,85.82,85.91,20681.0,71.2681,71.293,71.2183,71.293,20681.0
2016-10-11 15:10:00,85.91,85.97,85.88,85.94,26261.0,71.293,71.3428,71.2681,71.3179,26261.0
2016-10-11 15:15:00,85.94,86.03,85.92,86.03,21777.0,71.3179,71.3926,71.3013,71.3926,21777.0
2016-10-11 15:20:00,86.05,86.09,86.05,86.05,33657.0,71.4092,71.4424,71.4092,71.4092,33657.0
2016-10-11 15:25:00,86.07,86.07,85.97,86.0,30392.0,71.4258,71.4258,71.3428,71.3677,30392.0
2016-10-11 15:30:00,86.0,86.06,85.99,86.03,26067.0,71.3677,71.4175,71.3594,71.3926,26067.0
2016-10-11 15:35:00,86.03,86.06,85.97,86.05,22315.0,71.3926,71.4175,71.3428,71.4092,22315.0
2016-10-11 15:40:00,86.04,86.12,86.04,86.09,32540.0,71.4009,71.4672,71.4009,71.4424,32540.0
2016-10-11 15:45:00,86.08,86.16,86.05,86.14,25284.0,71.4341,71.5004,71.4092,71.4838,25284.0
2016-10-11 15:50:00,86.14,86.14,86.05,86.05,27258.0,71.4838,71.4838,71.4092,71.4092,27258.0
2016-10-11 15:55:00,86.05,86.14,86.01,86.1,56863.0,71.4092,71.4838,71.376,71.4507,56863.0
2016-10-12 09:30:00,86.28,86.54,86.12,86.13,22860.0,71.6,71.8158,71.4672,71.4755,22860.0
2016-10-12 09:35:00,86.26,86.35,86.19,86.24,19138.0,71.5834,71.6581,71.5253,71.5668,19138.0
2016-10-12 09:40:00,86.22,86.23,86.07,86.2,19099.0,71.5502,71.5585,71.4258,71.5336,19099.0
2016-10-12 09:45:00,86.23,86.37,86.16,86.34,18618.0,71.5585,71.6747,71.5004,71.6498,18618.0
2016-10-12 09:50:00,86.34,86.46,86.31,86.46,11969.0,71.6498,71.7494,71.6249,71.7494,11969.0
2016-10-12 09:55:00,86.48,86.52,86.45,86.51,15938.0,71.766,71.7992,71.7411,71.7909,15938.0
2016-10-12 10:00:00,86.5,86.6,86.49,86.5,10662.0,71.7826,71.8656,71.7743,71.7826,10662.0
2016-10-12 10:05:00,86.5,86.55,86.4,86.4,13261.0,71.7826,71.8241,71.6996,71.6996,13261.0
2016-10-12 10:10:00,86.39,86.46,86.35,86.46,12763.0,71.6913,71.7494,71.6581,71.7494,12763.0
2016-10-12 10:15:00,86.45,86.52,86.38,86.42,7672.0,71.7411,71.7992,71.683,71.7162,7672.0
2016-10-12 10:20:00,86.43,86.47,86.4,86.47,3203.0,71.7245,71.7577,71.6996,71.7577,3203.0
2016-10-12 10:25:00,86.47,86.64,86.47,86.61,7601.0,71.7577,71.8988,71.7577,71.8739,7601.0
2016-10-12 10:30:00,86.61,86.61,86.53,86.53,8719.0,71.8739,71.8739,71.8075,71.8075,8719.0
2016-10-12 10:35:00,86.53,86.55,86.48,86.53,11179.0,71.8075,71.8241,71.766,71.8075,11179.0
2016-10-12 10:40:00,86.53,86.54,86.47,86.49,4859.0,71.8075,71.8158,71.7577,71.7743,4859.0
2016-10-12 10:45:00,86.5,86.55,86.46,86.46,8513.0,71.7826,71.8241,71.7494,71.7494,8513.0
2016-10-12 10:50:00,86.46,86.49,86.42,86.45,6391.0,71.7494,71.7743,71.7162,71.7411,6391.0
2016-10-12 10:55:00,86.44,86.55,86.44,86.55,8222.0,71.7328,71.8241,71.7328,71.8241,8222.0
2016-10-12 11:00:00,86.55,86.66,86.53,86.66,7462.0,71.8241,71.9154,71.8075,71.9154,7462.0
2016-10-12 11:05:00,86.66,86.67,86.6,86.62,5961.0,71.9154,71.9237,71.8656,71.8822,5961.0
2016-10-12 11:10:00,86.62,86.7,86.62,86.64,10029.0,71.8822,71.9486,71.8822,71.8988,10029.0
2016-10-12 11:15:00,86.63,86.63,86.53,86.58,4062.0,71.8905,71.8905,71.8075,71.849,4062.0
2016-10-12 11:20:00,86.56,86.64,86.54,86.63,4053.0,71.8324,71.8988,71.8158,71.8905,4053.0
2016-10-12 11:25:00,86.62,86.66,86.59,86.62,8837.0,71.8822,71.9154,71.8573,71.8822,8837.0
2016-10-12 11:30:00,86.61,86.75,86.61,86.7,8410.0,71.8739,71.9901,71.8739,71.9486,8410.0
2016-10-12 11:35:00,86.71,86.75,86.7,86.73,5853.0,71.9569,71.9901,71.9486,71.9735,5853.0
2016-10-12 11:40:00,86.75,86.76,86.66,86.67,4435.0,71.9901,71.9984,71.9154,71.9237,4435.0
2016-10-12 11:45:00,86.67,86.73,86.65,86.73,7104.0,71.9237,71.9735,71.9071,71.9735,7104.0
2016-10-12 11:50:00,86.73,86.73,86.62,86.63,4472.0,71.9735,71.9735,71.8822,71.8905,4472.0
2016-10-12 11:55:00,86.65,86.67,86.64,86.66,4600.0,71.9071,71.9237,71.8988,71.9154,4600.0
2016-10-12 12:00:00,86.67,86.68,86.64,86.68,9492.0,71.9237,71.932,71.8988,71.932,9492.0
2016-10-12 12:05:00,86.67,86.69,86.61,86.66,5137.0,71.9237,71.9403,71.8739,71.9154,5137.0
2016-10-12 12:10:00,86.68,86.78,86.68,86.77,4743.0,71.932,72.015,71.932,72.0067,4743.0
2016-10-12 12:15:00,86.77,86.8,86.73,86.8,4924.0,72.0067,72.0316,71.9735,72.0316,4924.0
2016-10-12 12:20:00,86.8,86.92,86.8,86.88,13515.0,72.0316,72.1311,72.0316,72.0979,13515.0
2016-10-12 12:25:00,86.86,86.87,86.82,86.82,4215.0,72.0813,72.0896,72.0481,72.0481,4215.0
2016-10-12 12:30:00,86.82,86.89,86.82,86.89,9429.0,72.0481,72.1062,72.0481,72.1062,9429.0
2016-10-12 12:35:00,86.9,86.96,86.9,86.93,6696.0,72.1145,72.1643,72.1145,72.1394,6696.0
2016-10-12 12:40:00,86.93,86.94,86.9,86.91,6173.0,72.1394,72.1477,72.1145,72.1228,6173.0
2016-10-12 12:45:00,86.91,86.96,86.91,86.93,7590.0,72.1228,72.1643,72.1228,72.1394,7590.0
2016-10-12 12:50:00,86.93,87.0,86.92,86.99,6927.0,72.1394,72.1975,72.1311,72.1892,6927.0
2016-10-12 12:55:00,86.99,87.0,86.93,86.93,7935.0,72.1892,72.1975,72.1394,72.1394,7935.0
2016-10-12 13:00:00,86.93,86.96,86.89,86.89,3503.0,72.1394,72.1643,72.1062,72.1062,3503.0
2016-10-12 13:05:00,86.88,86.96,86.88,86.95,4383.0,72.0979,72.1643,72.0979,72.156,4383.0
2016-10-12 13:10:00,86.95,86.95,86.88,86.92,4979.0,72.156,72.156,72.0979,72.1311,4979.0
2016-10-12 13:15:00,86.91,86.95,86.91,86.91,7287.0,72.1228,72.156,72.1228,72.1228,7287.0
2016-10-12 13:20:00,86.91,86.92,86.87,86.88,5478.0,72.1228,72.1311,72.0896,72.0979,5478.0
2016-10-12 13:25:00,86.87,86.92,86.87,86.91,7518.0,72.0896,72.1311,72.0896,72.1228,7518.0
2016-10-12 13:30:00,86.93,86.95,86.92,86.92,3875.0,72.1394,72.156,72.1311,72.1311,3875.0
2016-10-12 13:35:00,86.92,86.92,86.85,86.9,3250.0,72.1311,72.1311,72.073,72.1145,3250.0
2016-10-12 13:40:00,86.9,86.94,86.9,86.92,3848.0,72.1145,72.1477,72.1145,72.1311,3848.0
2016-10-12 13:45:00,86.92,86.95,86.85,86.86,9943.0,72.1311,72.156,72.073,72.0813,9943.0
2016-10-12 13:50:00,86.86,86.94,86.86,86.94,6027.0,72.0813,72.1477,72.0813,72.1477,6027.0
2016-10-12 13:55:00,86.93,86.97,86.91,86.95,4378.0,72.1394,72.1726,72.1228,72.156,4378.0
2016-10-12 14:00:00,86.97,87.03,86.85,86.89,12436.0,72.1726,72.2224,72.073,72.1062,12436.0
2016-10-12 14:05:00,86.87,87.0,86.83,87.0,13862.0,72.0896,72.1975,72.0564,72.1975,13862.0
2016-10-12 14:10:00,87.01,87.06,86.98,87.06,9365.0,72.2058,72.2473,72.1809,72.2473,9365.0
2016-10-12 14:15:00,87.06,87.14,87.02,87.04,9553.0,72.2473,72.3137,72.2141,72.2307,9553.0
2016-10-12 14:20:00,87.04,87.08,87.01,87.06,5352.0,72.2307,72.2639,72.2058,72.2473,5352.0
2016-10-12 14:25:00,87.05,87.06,86.95,87.0,7857.0,72.239,72.2473,72.156,72.1975,7857.0
2016-10-12 14:30:00,87.0,87.04,86.99,87.01,8944.0,72.1975,72.2307,72.1892,72.2058,8944.0
2016-10-12 14:35:00,87.02,87.06,86.98,87.03,6796.0,72.2141,72.2473,72.1809,72.2224,6796.0
2016-10-12 14:40:00,87.03,87.04,86.95,86.97,8633.0,72.2224,72.2307,72.156,72.1726,8633.0
2016-10-12 14:45:00,86.96,86.98,86.9,86.95,13998.0,72.1643,72.1809,72.1145,72.156,13998.0
2016-10-12 14:50:00,86.95,87.0,86.94,86.97,8721.0,72.156,72.1975,72.1477,72.1726,8721.0
2016-10-12 14:55:00,86.97,86.98,86.84,86.86,23317.0,72.1726,72.1809,72.0647,72.0813,23317.0
2016-10-12 15:00:00,86.86,86.86,86.76,86.81,21132.0,72.0813,72.0813,71.9984,72.0398,21132.0
2016-10-12 15:05:00,86.81,86.87,86.8,86.84,16619.0,72.0398,72.0896,72.0316,72.0647,16619.0
2016-10-12 15:10:00,86.84,86.87,86.82,86.83,16560.0,72.0647,72.0896,72.0481,72.0564,16560.0
2016-10-12 15:15:00,86.82,86.83,86.78,86.82,15163.0,72.0481,72.0564,72.015,72.0481,15163.0
2016-10-12 15:20:00,86.83,86.86,86.8,86.81,13745.0,72.0564,72.0813,72.0316,72.0398,13745.0
2016-10-12 15:25:00,86.81,86.84,86.8,86.8,15200.0,72.0398,72.0647,72.0316,72.0316,15200.0
2016-10-12 15:30:00,86.79,86.79,86.71,86.73,16884.0,72.0233,72.0233,71.9569,71.9735,16884.0
2016-10-12 15:35:00,86.74,86.81,86.72,86.81,16058.0,71.9818,72.0398,71.9652,72.0398,16058.0
2016-10-12 15:40:00,86.82,86.89,86.82,86.85,20431.0,72.0481,72.1062,72.0481,72.073,20431.0
2016-10-12 15:45:00,86.85,86.95,86.85,86.93,23761.0,72.073,72.156,72.073,72.1394,23761.0
2016-10-12 15:50:00,86.92,86.94,86.87,86.89,25724.0,72.1311,72.1477,72.0896,72.1062,25724.0
2016-10-12 15:55:00,86.89,86.93,86.85,86.87,46966.0,72.1062,72.1394,72.073,72.0896,46966.0
2016-10-13 09:30:00,86.43,86.43,85.95,86.3,38181.0,71.7245,71.7245,71.3262,71.6166,38181.0
2016-10-13 09:35:00,86.32,86.34,86.1,86.1,14705.0,71.6332,71.6498,71.4507,71.4507,14705.0
2016-10-13 09:40:00,86.09,86.31,86.03,86.28,10728.0,71.4424,71.6249,71.3926,71.6,10728.0
2016-10-13 09:45:00,86.27,86.35,86.22,86.28,11810.0,71.5917,71.6581,71.5502,71.6,11810.0
2016-10-13 09:50:00,86.27,86.27,86.08,86.13,12716.0,71.5917,71.5917,71.4341,71.4755,12716.0
2016-10-13 09:55:00,86.12,86.15,86.01,86.11,15064.0,71.4672,71.4921,71.376,71.4589,15064.0
2016-10-13 10:00:00,86.11,86.23,86.05,86.22,11040.0,71.4589,71.5585,71.4092,71.5502,11040.0
2016-10-13 10:05:00,86.22,86.26,86.15,86.18,9500.0,71.5502,71.5834,71.4921,71.517,9500.0
2016-10-13 10:10:00,86.19,86.23,86.1,86.21,7098.0,71.5253,71.5585,71.4507,71.5419,7098.0
2016-10-13 10:15:00,86.2,86.25,86.16,86.17,7778.0,71.5336,71.5751,71.5004,71.5087,7778.0
2016-10-13 10:20:00,86.16,86.19,86.13,86.18,8450.0,71.5004,71.5253,71.4755,71.517,8450.0
2016-10-13 10:25:00,86.2,86.25,86.15,86.25,13645.0,71.5336,71.5751,71.4921,71.5751,13645.0
2016-10-13 10:30:00,86.24,86.32,86.12,86.3,13314.0,71.5668,71.6332,71.4672,71.6166,13314.0
2016-10-13 10:35:00,86.3,86.4,86.3,86.32,6853.0,71.6166,71.6996,71.6166,71.6332,6853.0
2016-10-13 10:40:00,86.34,86.35,86.27,86.31,12989.0,71.6498,71.6581,71.5917,71.6249,12989.0
2016-10-13 10:45:00,86.32,86.36,86.24,86.27,28994.0,71.6332,71.6664,71.5668,71.5917,28994.0
2016-10-13 10:50:00,86.27,86.33,86.26,86.27,10513.0,71.5917,71.6415,71.5834,71.5917,10513.0
2016-10-13 10:55:00,86.28,86.32,86.23,86.24,13492.0,71.6,71.6332,71.5585,71.5668,13492.0
2016-10-13 11:00:00,86.24,86.26,86.18,86.21,31677.0,71.5668,71.5834,71.517,71.5419,31677.0
2016-10-13 11:05:00,86.19,86.28,86.15,86.26,31797.0,71.5253,71.6,71.4921,71.5834,31797.0
2016-10-13 11:10:00,86.26,86.32,86.22,86.27,20230.0,71.5834,71.6332,71.5502,71.5917,20230.0
2016-10-13 11:15:00,86.25,86.34,86.23,86.32,7628.0,71.5751,71.6498,71.5585,71.6332,7628.0
2016-10-13 11:20:00,86.38,86.38,86.3,86.35,6802.0,71.683,71.683,71.6166,71.6581,6802.0
2016-10-13 11:25:00,86.36,86.45,86.36,86.39,9414.0,71.6664,71.7411,71.6664,71.6913,9414.0
2016-10-13 11:30:00,86.38,86.58,86.38,86.51,22330.0,71.683,71.849,71.683,71.7909,22330.0
2016-10-13 11:35:00,86.5,86.5,86.37,86.38,18816.0,71.7826,71.7826,71.6747,71.683,18816.0
2016-10-13 11:40:00,86.38,86.51,86.38,86.47,4182.0,71.683,71.7909,71.683,71.7577,4182.0
2016-10-13 11:45:00,86.46,86.48,86.38,86.38,6444.0,71.7494,71.766,71.683,71.683,6444.0
2016-10-13 11:50:00,86.37,86.44,86.34,86.38,3396.0,71.6747,71.7328,71.6498,71.683,3396.0
2016-10-13 11:55:00,86.38,86.43,86.32,86.42,5222.0,71.683,71.7245,71.6332,71.7162,5222.0
2016-10-13 12:00:00,86.4,86.4,86.34,86.36,4606.0,71.6996,71.6996,71.6498,71.6664,4606.0
2016-10-13 12:05:00,86.35,86.47,86.35,86.46,6606.0,71.6581,71.7577,71.6581,71.7494,6606.0
2016-10-13 12:10:00,86.47,86.49,86.41,86.48,3875.0,71.7577,71.7743,71.7079,71.766,3875.0
2016-10-13 12:15:00,86.51,86.54,86.48,86.53,6884.0,71.7909,71.8158,71.766,71.8075,6884.0
2016-10-13 12:20:00,86.52,86.54,86.45,86.5,7734.0,71.7992,71.8158,71.7411,71.7826,7734.0
2016-10-13 12:25:00,86.49,86.5,86.45,86.49,3238.0,71.7743,71.7826,71.7411,71.7743,3238.0
2016-10-13 12:30:00,86.5,86.56,86.48,86.51,10020.0,71.7826,71.8324,71.766,71.7909,10020.0
2016-10-13 12:35:00,86.52,86.72,86.51,86.69,8047.0,71.7992,71.9652,71.7909,71.9403,8047.0
2016-10-13 12:40:00,86.72,86.74,86.68,86.68,14689.0,71.9652,71.9818,71.932,71.932,14689.0
2016-10-13 12:45:00,86.66,86.77,86.66,86.77,8888.0,71.9154,72.0067,71.9154,72.0067,8888.0
2016-10-13 12:50:00,86.77,86.78,86.67,86.72,6683.0,72.0067,72.015,71.9237,71.9652,6683.0
2016-10-13 12:55:00,86.73,86.79,86.73,86.73,5975.0,71.9735,72.0233,71.9735,71.9735,5975.0
2016-10-13 13:00:00,86.74,86.76,86.7,86.71,6064.0,71.9818,71.9984,71.9486,71.9569,6064.0
2016-10-13 13:05:00,86.7,86.74,86.68,86.73,8502.0,71.9486,71.9818,71.932,71.9735,8502.0
2016-10-13 13:10:00,86.73,86.74,86.66,86.66,6541.0,71.9735,71.9818,71.9154,71.9154,6541.0
2016-10-13 13:15:00,86.69,86.78,86.69,86.76,5211.0,71.9403,72.015,71.9403,71.9984,5211.0
2016-10-13 13:20:00,86.75,86.76,86.72,86.74,4298.0,71.9901,71.9984,71.9652,71.9818,4298.0
2016-10-13 13:25:00,86.72,86.79,86.72,86.77,4870.0,71.9652,72.0233,71.9652,72.0067,4870.0
2016-10-13 13:30:00,86.76,86.79,86.72,86.76,11630.0,71.9984,72.0233,71.9652,71.9984,11630.0
2016-10-13 13:35:00,86.77,86.77,86.71,86.76,7090.0,72.0067,72.0067,71.9569,71.9984,7090.0
2016-10-13 13:40:00,86.78,86.87,86.78,86.85,11241.0,72.015,72.0896,72.015,72.073,11241.0
2016-10-13 13:45:00,86.85,86.85,86.77,86.79,4917.0,72.073,72.073,72.0067,72.0233,4917.0
2016-10-13 13:50:00,86.8,86.97,86.8,86.94,14611.0,72.0316,72.1726,72.0316,72.1477,14611.0
2016-10-13 13:55:00,86.95,87.02,86.95,86.99,9196.0,72.156,72.2141,72.156,72.1892,9196.0
2016-10-13 14:00:00,86.99,87.07,86.97,87.04,6758.0,72.1892,72.2556,72.1726,72.2307,6758.0
2016-10-13 14:05:00,87.03,87.03,86.95,87.01,10049.0,72.2224,72.2224,72.156,72.2058,10049.0
2016-10-13 14:10:00,87.0,87.0,86.96,86.97,14669.0,72.1975,72.1975,72.1643,72.1726,14669.0
2016-10-13 14:15:00,86.97,86.97,86.91,86.92,9777.0,72.1726,72.1726,72.1228,72.1311,9777.0
2016-10-13 14:20:00,86.92,86.95,86.88,86.91,9782.0,72.1311,72.156,72.0979,72.1228,9782.0
2016-10-13 14:25:00,86.92,86.97,86.92,86.94,7030.0,72.1311,72.1726,72.1311,72.1477,7030.0
2016-10-13 14:30:00,86.96,87.02,86.96,86.98,8365.0,72.1643,72.2141,72.1643,72.1809,8365.0
2016-10-13 14:35:00,86.98,86.99,86.92,86.95,6700.0,72.1809,72.1892,72.1311,72.156,6700.0
2016-10-13 14:40:00,86.95,87.01,86.93,87.01,9812.0,72.156,72.2058,72.1394,72.2058,9812.0
2016-10-13 14:45:00,87.0,87.06,86.98,87.03,13008.0,72.1975,72.2473,72.1809,72.2224,13008.0
2016-10-13 14:50:00,87.04,87.09,86.99,87.08,7231.0,72.2307,72.2722,72.1892,72.2639,7231.0
2016-10-13 14:55:00,87.08,87.15,87.08,87.15,12373.0,72.2639,72.322,72.2639,72.322,12373.0
2016-10-13 15:00:00,87.14,87.14,87.1,87.11,7528.0,72.3137,72.3137,72.2805,72.2888,7528.0
2016-10-13 15:05:00,87.11,87.13,87.07,87.11,7995.0,72.2888,72.3054,72.2556,72.2888,7995.0
2016-10-13 15:10:00,87.12,87.19,87.12,87.13,9145.0,72.2971,72.3552,72.2971,72.3054,9145.0
2016-10-13 15:15:00,87.12,87.13,87.09,87.09,7429.0,72.2971,72.3054,72.2722,72.2722,7429.0
2016-10-13 15:20:00,87.08,87.12,87.07,87.12,13100.0,72.2639,72.2971,72.2556,72.2971,13100.0
2016-10-13 15:25:00,87.11,87.11,87.06,87.08,8174.0,72.2888,72.2888,72.2473,72.2639,8174.0
2016-10-13 15:30:00,87.09,87.11,87.04,87.07,15081.0,72.2722,72.2888,72.2307,72.2556,15081.0
2016-10-13 15:35:00,87.07,87.1,87.05,87.07,15067.0,72.2556,72.2805,72.239,72.2556,15067.0
2016-10-13 15:40:00,87.07,87.08,87.02,87.02,18483.0,72.2556,72.2639,72.2141,72.2141,18483.0
2016-10-13 15:45:00,87.02,87.05,86.95,86.97,20200.0,72.2141,72.239,72.156,72.1726,20200.0
2016-10-13 15:50:00,86.96,86.96,86.88,86.88,24386.0,72.1643,72.1643,72.0979,72.0979,24386.0
2016-10-13 15:55:00,86.89,86.92,86.79,86.9,78454.0,72.1062,72.1311,72.0233,72.1145,78454.0
2016-10-14 09:30:00,87.32,87.36,86.91,87.35,37662.0,72.4631,72.4963,72.1228,72.488,37662.0
2016-10-14 09:35:00,87.36,87.5,87.33,87.5,9286.0,72.4963,72.6124,72.4714,72.6124,9286.0
2016-10-14 09:40:00,87.5,87.56,87.46,87.54,14611.0,72.6124,72.6622,72.5793,72.6456,14611.0
2016-10-14 09:45:00,87.51,87.7,87.5,87.65,15529.0,72.6207,72.7784,72.6124,72.7369,15529.0
2016-10-14 09:50:00,87.66,87.69,87.63,87.68,8900.0,72.7452,72.7701,72.7203,72.7618,8900.0
2016-10-14 09:55:00,87.7,87.78,87.66,87.66,16195.0,72.7784,72.8448,72.7452,72.7452,16195.0
2016-10-14 10:00:00,87.65,87.73,87.63,87.72,13197.0,72.7369,72.8033,72.7203,72.795,13197.0
2016-10-14 10:05:00,87.73,87.77,87.65,87.66,16530.0,72.8033,72.8365,72.7369,72.7452,16530.0
2016-10-14 10:10:00,87.66,87.75,87.64,87.74,11614.0,72.7452,72.8199,72.7286,72.8116,11614.0
2016-10-14 10:15:00,87.75,87.88,87.75,87.86,10930.0,72.8199,72.9278,72.8199,72.9112,10930.0
2016-10-14 10:20:00,87.87,87.95,87.86,87.87,12848.0,72.9195,72.9859,72.9112,72.9195,12848.0
2016-10-14 10:25:00,87.88,87.94,87.84,87.93,8176.0,72.9278,72.9776,72.8946,72.9693,8176.0
2016-10-14 10:30:00,87.94,87.99,87.94,87.96,9645.0,72.9776,73.0191,72.9776,72.9942,9645.0
2016-10-14 10:35:00,87.95,88.03,87.95,88.01,17480.0,72.9859,73.0523,72.9859,73.0357,17480.0
2016-10-14 10:40:00,88.01,88.05,87.99,88.0,9513.0,73.0357,73.0689,73.0191,73.0274,9513.0
2016-10-14 10:45:00,88.0,88.01,87.9,87.94,18488.0,73.0274,73.0357,72.9444,72.9776,18488.0
2016-10-14 10:50:00,87.94,87.94,87.91,87.92,6500.0,72.9776,72.9776,72.9527,72.961,6500.0
2016-10-14 10:55:00,87.91,87.93,87.87,87.87,7000.0,72.9527,72.9693,72.9195,72.9195,7000.0
2016-10-14 11:00:00,87.87,87.87,87.74,87.77,9457.0,72.9195,72.9195,72.8116,72.8365,9457.0
2016-10-14 11:05:00,87.77,87.8,87.72,87.75,6735.0,72.8365,72.8614,72.795,72.8199,6735.0
2016-10-14 11:10:00,87.76,87.79,87.73,87.75,7794.0,72.8282,72.8531,72.8033,72.8199,7794.0
2016-10-14 11:15:00,87.74,87.79,87.73,87.78,7119.0,72.8116,72.8531,72.8033,72.8448,7119.0
2016-10-14 11:20:00,87.78,87.85,87.76,87.81,8335.0,72.8448,72.9029,72.8282,72.8697,8335.0
2016-10-14 11:25:00,87.8,87.8,87.67,87.67,5222.0,72.8614,72.8614,72.7535,72.7535,5222.0
2016-10-14 11:30:00,87.65,87.65,87.54,87.57,4082.0,72.7369,72.7369,72.6456,72.6705,4082.0
2016-10-14 11:35:00,87.58,87.6,87.55,87.55,5800.0,72.6788,72.6954,72.6539,72.6539,5800.0
2016-10-14 11:40:00,87.57,87.59,87.52,87.55,6537.0,72.6705,72.6871,72.629,72.6539,6537.0
2016-10-14 11:45:00,87.54,87.57,87.48,87.54,8281.0,72.6456,72.6705,72.5959,72.6456,8281.0
2016-10-14 11:50:00,87.53,87.62,87.53,87.55,6949.0,72.6373,72.712,72.6373,72.6539,6949.0
2016-10-14 11:55:00,87.55,87.61,87.49,87.52,13751.0,72.6539,72.7037,72.6042,72.629,13751.0
2016-10-14 12:00:00,87.51,87.62,87.5,87.62,7037.0,72.6207,72.712,72.6124,72.712,7037.0
2016-10-14 12:05:00,87.61,87.63,87.54,87.59,11434.0,72.7037,72.7203,72.6456,72.6871,11434.0
2016-10-14 12:10:00,87.61,87.61,87.51,87.58,10431.0,72.7037,72.7037,72.6207,72.6788,10431.0
2016-10-14 12:15:00,87.58,87.58,87.49,87.55,8910.0,72.6788,72.6788,72.6042,72.6539,8910.0
2016-10-14 12:20:00,87.55,87.6,87.51,87.6,11786.0,72.6539,72.6954,72.6207,72.6954,11786.0
2016-10-14 12:25:00,87.59,87.64,87.57,87.64,8320.0,72.6871,72.7286,72.6705,72.7286,8320.0
2016-10-14 12:30:00,87.64,87.7,87.64,87.65,8500.0,72.7286,72.7784,72.7286,72.7369,8500.0
2016-10-14 12:35:00,87.65,87.68,87.64,87.68,7893.0,72.7369,72.7618,72.7286,72.7618,7893.0
2016-10-14 12:40:00,87.68,87.72,87.66,87.68,12502.0,72.7618,72.795,72.7452,72.7618,12502.0
2016-10-14 12:45:00,87.68,87.68,87.62,87.65,8195.0,72.7618,72.7618,72.712,72.7369,8195.0
2016-10-14 12:50:00,87.65,87.7,87.63,87.7,9859.0,72.7369,72.7784,72.7203,72.7784,9859.0
2016-10-14 12:55:00,87.71,87.74,87.7,87.71,16788.0,72.7867,72.8116,72.7784,72.7867,16788.0
2016-10-14 13:00:00,87.71,87.71,87.64,87.65,17266.0,72.7867,72.7867,72.7286,72.7369,17266.0
2016-10-14 13:05:00,87.64,87.8,87.64,87.77,12014.0,72.7286,72.8614,72.7286,72.8365,12014.0
2016-10-14 13:10:00,87.76,87.79,87.74,87.77,7731.0,72.8282,72.8531,72.8116,72.8365,7731.0
2016-10-14 13:15:00,87.76,87.77,87.72,87.74,8815.0,72.8282,72.8365,72.795,72.8116,8815.0
2016-10-14 13:20:00,87.74,87.8,87.72,87.75,15090.0,72.8116,72.8614,72.795,72.8199,15090.0
2016-10-14 13:25:00,87.76,87.78,87.72,87.73,13962.0,72.8282,72.8448,72.795,72.8033,13962.0
2016-10-14 13:30:00,87.74,87.92,87.7,87.85,20157.0,72.8116,72.961,72.7784,72.9029,20157.0
2016-10-14 13:35:00,87.86,87.87,87.73,87.85,7512.0,72.9112,72.9195,72.8033,72.9029,7512.0
2016-10-14 13:40:00,87.84,87.84,87.7,87.73,10653.0,72.8946,72.8946,72.7784,72.8033,10653.0
2016-10-14 13:45:00,87.75,87.76,87.67,87.7,6300.0,72.8199,72.8282,72.7535,72.7784,6300.0
2016-10-14 13:50:00,87.73,87.73,87.63,87.66,8990.0,72.8033,72.8033,72.7203,72.7452,8990.0
2016-10-14 13:55:00,87.66,87.71,87.64,87.65,6031.0,72.7452,72.7867,72.7286,72.7369,6031.0
2016-10-14 14:00:00,87.64,87.66,87.57,87.63,15165.0,72.7286,72.7452,72.6705,72.7203,15165.0
2016-10-14 14:05:00,87.66,87.66,87.52,87.53,10303.0,72.7452,72.7452,72.629,72.6373,10303.0
2016-10-14 14:10:00,87.51,87.55,87.48,87.52,9161.0,72.6207,72.6539,72.5959,72.629,9161.0
2016-10-14 14:15:00,87.5,87.55,87.49,87.54,7574.0,72.6124,72.6539,72.6042,72.6456,7574.0
2016-10-14 14:20:00,87.54,87.63,87.54,87.6,9697.0,72.6456,72.7203,72.6456,72.6954,9697.0
2016-10-14 14:25:00,87.59,87.67,87.56,87.66,9370.0,72.6871,72.7535,72.6622,72.7452,9370.0
2016-10-14 14:30:00,87.67,87.68,87.58,87.64,9554.0,72.7535,72.7618,72.6788,72.7286,9554.0
2016-10-14 14:35:00,87.63,87.71,87.6,87.68,17090.0,72.7203,72.7867,72.6954,72.7618,17090.0
2016-10-14 14:40:00,87.69,87.7,87.65,87.67,10582.0,72.7701,72.7784,72.7369,72.7535,10582.0
2016-10-14 14:45:00,87.66,87.68,87.62,87.63,8180.0,72.7452,72.7618,72.712,72.7203,8180.0
2016-10-14 14:50:00,87.63,87.65,87.58,87.58,8477.0,72.7203,72.7369,72.6788,72.6788,8477.0
2016-10-14 14:55:00,87.57,87.58,87.46,87.51,9316.0,72.6705,72.6788,72.5793,72.6207,9316.0
2016-10-14 15:00:00,87.5,87.53,87.5,87.52,9004.0,72.6124,72.6373,72.6124,72.629,9004.0
2016-10-14 15:05:00,87.51,87.61,87.51,87.6,12307.0,72.6207,72.7037,72.6207,72.6954,12307.0
2016-10-14 15:10:00,87.61,87.66,87.58,87.64,13360.0,72.7037,72.7452,72.6788,72.7286,13360.0
2016-10-14 15:15:00,87.65,87.68,87.57,87.58,9795.0,72.7369,72.7618,72.6705,72.6788,9795.0
2016-10-14 15:20:00,87.57,87.66,87.56,87.6,35129.0,72.6705,72.7452,72.6622,72.6954,35129.0
2016-10-14 15:25:00,87.59,87.62,87.56,87.57,10419.0,72.6871,72.712,72.6622,72.6705,10419.0
2016-10-14 15:30:00,87.56,87.68,87.56,87.63,15996.0,72.6622,72.7618,72.6622,72.7203,15996.0
2016-10-14 15:35:00,87.62,87.74,87.6,87.73,20609.0,72.712,72.8116,72.6954,72.8033,20609.0
2016-10-14 15:40:00,87.73,87.74,87.67,87.68,19460.0,72.8033,72.8116,72.7535,72.7618,19460.0
2016-10-14 15:45:00,87.67,87.69,87.63,87.66,29734.0,72.7535,72.7701,72.7203,72.7452,29734.0
2016-10-14 15:50:00,87.66,87.67,87.62,87.63,29306.0,72.7452,72.7535,72.712,72.7203,29306.0
2016-10-14 15:55:00,87.62,87.65,87.55,87.56,53629.0,72.712,72.7369,72.6539,72.6622,53629.0
2016-10-17 09:30:00,87.58,87.7,87.44,87.5,21793.0,72.6788,72.7784,72.5627,72.6124,21793.0
2016-10-17 09:35:00,87.52,87.55,87.36,87.36,7228.0,72.629,72.6539,72.4963,72.4963,7228.0
2016-10-17 09:40:00,87.41,87.41,87.29,87.33,8343.0,72.5378,72.5378,72.4382,72.4714,8343.0
2016-10-17 09:45:00,87.33,87.41,87.32,87.4,9915.0,72.4714,72.5378,72.4631,72.5295,9915.0
2016-10-17 09:50:00,87.41,87.43,87.28,87.29,13791.0,72.5378,72.5544,72.4299,72.4382,13791.0
2016-10-17 09:55:00,87.28,87.32,87.18,87.32,20636.0,72.4299,72.4631,72.3469,72.4631,20636.0
2016-10-17 10:00:00,87.33,87.43,87.33,87.37,10215.0,72.4714,72.5544,72.4714,72.5046,10215.0
2016-10-17 10:05:00,87.35,87.39,87.28,87.35,7650.0,72.488,72.5212,72.4299,72.488,7650.0
2016-10-17 10:10:00,87.36,87.43,87.36,87.4,4328.0,72.4963,72.5544,72.4963,72.5295,4328.0
2016-10-17 10:15:00,87.42,87.43,87.36,87.39,6380.0,72.5461,72.5544,72.4963,72.5212,6380.0
2016-10-17 10:20:00,87.39,87.52,87.34,87.52,14369.0,72.5212,72.629,72.4797,72.629,14369.0
2016-10-17 10:25:00,87.53,87.65,87.53,87.58,5521.0,72.6373,72.7369,72.6373,72.6788,5521.0
2016-10-17 10:30:00,87.58,87.59,87.56,87.57,8957.0,72.6788,72.6871,72.6622,72.6705,8957.0
2016-10-17 10:35:00,87.56,87.6,87.52,87.54,8103.0,72.6622,72.6954,72.629,72.6456,8103.0
2016-10-17 10:40:00,87.54,87.57,87.46,87.46,10905.0,72.6456,72.6705,72.5793,72.5793,10905.0
2016-10-17 10:45:00,87.47,87.51,87.42,87.51,9002.0,72.5876,72.6207,72.5461,72.6207,9002.0
2016-10-17 10:50:00,87.5,87.56,87.49,87.52,19773.0,72.6124,72.6622,72.6042,72.629,19773.0
2016-10-17 10:55:00,87.52,87.53,87.48,87.51,10394.0,72.629,72.6373,72.5959,72.6207,10394.0
2016-10-17 11:00:00,87.53,87.53,87.42,87.46,7700.0,72.6373,72.6373,72.5461,72.5793,7700.0
2016-10-17 11:05:00,87.48,87.5,87.38,87.38,6300.0,72.5959,72.6124,72.5129,72.5129,6300.0
2016-10-17 11:10:00,87.38,87.44,87.36,87.42,9643.0,72.5129,72.5627,72.4963,72.5461,9643.0
2016-10-17 11:15:00,87.41,87.41,87.35,87.4,8272.0,72.5378,72.5378,72.488,72.5295,8272.0
2016-10-17 11:20:00,87.39,87.46,87.38,87.42,9439.0,72.5212,72.5793,72.5129,72.5461,9439.0
2016-10-17 11:25:00,87.42,87.42,87.34,87.39,17040.0,72.5461,72.5461,72.4797,72.5212,17040.0
2016-10-17 11:30:00,87.41,87.44,87.39,87.41,10054.0,72.5378,72.5627,72.5212,72.5378,10054.0
2016-10-17 11:35:00,87.4,87.41,87.34,87.39,7856.0,72.5295,72.5378,72.4797,72.5212,7856.0
2016-10-17 11:40:00,87.39,87.46,87.38,87.42,8296.0,72.5212,72.5793,72.5129,72.5461,8296.0
2016-10-17 11:45:00,87.43,87.45,87.38,87.39,8543.0,72.5544,72.571,72.5129,72.5212,8543.0
2016-10-17 11:50:00,87.4,87.47,87.4,87.44,5709.0,72.5295,72.5876,72.5295,72.5627,5709.0
2016-10-17 11:55:00,87.45,87.54,87.45,87.49,13311.0,72.571,72.6456,72.571,72.6042,13311.0
2016-10-17 12:00:00,87.5,87.53,87.45,87.46,7080.0,72.6124,72.6373,72.571,72.5793,7080.0
2016-10-17 12:05:00,87.46,87.48,87.39,87.41,6936.0,72.5793,72.5959,72.5212,72.5378,6936.0
2016-10-17 12:10:00,87.42,87.42,87.31,87.35,10095.0,72.5461,72.5461,72.4548,72.488,10095.0
2016-10-17 12:15:00,87.35,87.35,87.29,87.3,7797.0,72.488,72.488,72.4382,72.4465,7797.0
2016-10-17 12:20:00,87.31,87.34,87.28,87.29,6650.0,72.4548,72.4797,72.4299,72.4382,6650.0
2016-10-17 12:25:00,87.28,87.29,87.2,87.24,10488.0,72.4299,72.4382,72.3635,72.3967,10488.0
2016-10-17 12:30:00,87.24,87.31,87.23,87.29,7079.0,72.3967,72.4548,72.3884,72.4382,7079.0
2016-10-17 12:35:00,87.29,87.34,87.28,87.31,10560.0,72.4382,72.4797,72.4299,72.4548,10560.0
2016-10-17 12:40:00,87.31,87.33,87.24,87.32,6859.0,72.4548,72.4714,72.3967,72.4631,6859.0
2016-10-17 12:45:00,87.31,87.31,87.25,87.28,5409.0,72.4548,72.4548,72.405,72.4299,5409.0
2016-10-17 12:50:00,87.29,87.31,87.24,87.24,6100.0,72.4382,72.4548,72.3967,72.3967,6100.0
2016-10-17 12:55:00,87.23,87.27,87.21,87.23,9850.0,72.3884,72.4216,72.3718,72.3884,9850.0
2016-10-17 13:00:00,87.24,87.29,87.19,87.21,5345.0,72.3967,72.4382,72.3552,72.3718,5345.0
2016-10-17 13:05:00,87.21,87.26,87.2,87.25,3688.0,72.3718,72.4133,72.3635,72.405,3688.0
2016-10-17 13:10:00,87.24,87.24,87.21,87.22,5530.0,72.3967,72.3967,72.3718,72.3801,5530.0
2016-10-17 13:15:00,87.22,87.23,87.14,87.15,9145.0,72.3801,72.3884,72.3137,72.322,9145.0
2016-10-17 13:20:00,87.16,87.17,87.09,87.14,5607.0,72.3303,72.3386,72.2722,72.3137,5607.0
2016-10-17 13:25:00,87.14,87.16,87.09,87.15,6562.0,72.3137,72.3303,72.2722,72.322,6562.0
2016-10-17 13:30:00,87.16,87.17,87.12,87.15,5482.0,72.3303,72.3386,72.2971,72.322,5482.0
2016-10-17 13:35:00,87.13,87.14,87.09,87.13,5146.0,72.3054,72.3137,72.2722,72.3054,5146.0
2016-10-17 13:40:00,87.11,87.13,87.08,87.08,6935.0,72.2888,72.3054,72.2639,72.2639,6935.0
2016-10-17 13:45:00,87.08,87.09,87.04,87.07,7043.0,72.2639,72.2722,72.2307,72.2556,7043.0
2016-10-17 13:50:00,87.05,87.11,87.05,87.08,10615.0,72.239,72.2888,72.239,72.2639,10615.0
2016-10-17 13:55:00,87.07,87.07,86.98,87.0,6085.0,72.2556,72.2556,72.1809,72.1975,6085.0
2016-10-17 14:00:00,87.01,87.05,87.01,87.05,5367.0,72.2058,72.239,72.2058,72.239,5367.0
2016-10-17 14:05:00,87.05,87.05,86.98,86.98,13763.0,72.239,72.239,72.1809,72.1809,13763.0
2016-10-17 14:10:00,86.99,87.06,86.98,87.04,11566.0,72.1892,72.2473,72.1809,72.2307,11566.0
2016-10-17 14:15:00,87.04,87.07,87.02,87.05,4650.0,72.2307,72.2556,72.2141,72.239,4650.0
2016-10-17 14:20:00,87.04,87.07,87.0,87.01,8636.0,72.2307,72.2556,72.1975,72.2058,8636.0
2016-10-17 14:25:00,87.01,87.07,87.0,87.07,7275.0,72.2058,72.2556,72.1975,72.2556,7275.0
2016-10-17 14:30:00,87.07,87.07,87.0,87.03,7312.0,72.2556,72.2556,72.1975,72.2224,7312.0
2016-10-17 14:35:00,87.03,87.04,87.0,87.02,8197.0,72.2224,72.2307,72.1975,72.2141,8197.0
2016-10-17 14:40:00,87.01,87.06,87.01,87.06,6945.0,72.2058,72.2473,72.2058,72.2473,6945.0
2016-10-17 14:45:00,87.05,87.05,86.98,86.99,6352.0,72.239,72.239,72.1809,72.1892,6352.0
2016-10-17 14:50:00,86.99,87.13,86.99,87.11,37030.0,72.1892,72.3054,72.1892,72.2888,37030.0
2016-10-17 14:55:00,87.11,87.22,87.11,87.22,5178.0,72.2888,72.3801,72.2888,72.3801,5178.0
2016-10-17 15:00:00,87.22,87.22,87.18,87.21,7158.0,72.3801,72.3801,72.3469,72.3718,7158.0
2016-10-17 15:05:00,87.22,87.22,87.19,87.2,6273.0,72.3801,72.3801,72.3552,72.3635,6273.0
2016-10-17 15:10:00,87.2,87.21,87.15,87.17,15600.0,72.3635,72.3718,72.322,72.3386,15600.0
2016-10-17 15:15:00,87.16,87.19,87.16,87.17,7824.0,72.3303,72.3552,72.3303,72.3386,7824.0
2016-10-17 15:20:00,87.18,87.2,87.17,87.18,14234.0,72.3469,72.3635,72.3386,72.3469,14234.0
2016-10-17 15:25:00,87.18,87.23,87.17,87.23,10322.0,72.3469,72.3884,72.3386,72.3884,10322.0
2016-10-17 15:30:00,87.22,87.22,87.19,87.22,15684.0,72.3801,72.3801,72.3552,72.3801,15684.0
2016-10-17 15:35:00,87.22,87.24,87.2,87.22,14669.0,72.3801,72.3967,72.3635,72.3801,14669.0
2016-10-17 15:40:00,87.22,87.24,87.16,87.16,17353.0,72.3801,72.3967,72.3303,72.3303,17353.0
2016-10-17 15:45:00,87.18,87.25,87.18,87.18,25467.0,72.3469,72.405,72.3469,72.3469,25467.0
2016-10-17 15:50:00,87.18,87.24,87.18,87.23,45101.0,72.3469,72.3967,72.3469,72.3884,45101.0
2016-10-17 15:55:00,87.22,87.26,87.19,87.24,91176.0,72.3801,72.4133,72.3552,72.3967,91176.0
2016-10-18 09:30:00,88.12,88.37,87.79,88.03,89231.0,73.127,73.3344,72.8531,73.0523,89231.0
2016-10-18 09:35:00,88.02,88.06,87.87,87.89,11032.0,73.044,73.0772,72.9195,72.9361,11032.0
2016-10-18 09:40:00,87.91,87.96,87.75,87.77,13610.0,72.9527,72.9942,72.8199,72.8365,13610.0
2016-10-18 09:45:00,87.79,87.8,87.66,87.72,7269.0,72.8531,72.8614,72.7452,72.795,7269.0
2016-10-18 09:50:00,87.74,87.78,87.59,87.59,12445.0,72.8116,72.8448,72.6871,72.6871,12445.0
2016-10-18 09:55:00,87.58,87.64,87.49,87.55,19824.0,72.6788,72.7286,72.6042,72.6539,19824.0
2016-10-18 10:00:00,87.57,87.62,87.54,87.55,9490.0,72.6705,72.712,72.6456,72.6539,9490.0
2016-10-18 10:05:00,87.54,87.54,87.44,87.51,13495.0,72.6456,72.6456,72.5627,72.6207,13495.0
2016-10-18 10:10:00,87.51,87.56,87.46,87.48,12574.0,72.6207,72.6622,72.5793,72.5959,12574.0
2016-10-18 10:15:00,87.47,87.58,87.47,87.55,11098.0,72.5876,72.6788,72.5876,72.6539,11098.0
2016-10-18 10:20:00,87.56,87.61,87.38,87.39,10693.0,72.6622,72.7037,72.5129,72.5212,10693.0
2016-10-18 10:25:00,87.4,87.43,87.36,87.38,8470.0,72.5295,72.5544,72.4963,72.5129,8470.0
2016-10-18 10:30:00,87.37,87.41,87.35,87.4,6901.0,72.5046,72.5378,72.488,72.5295,6901.0
2016-10-18 10:35:00,87.4,87.43,87.38,87.42,9777.0,72.5295,72.5544,72.5129,72.5461,9777.0
2016-10-18 10:40:00,87.42,87.45,87.37,87.4,10945.0,72.5461,72.571,72.5046,72.5295,10945.0
2016-10-18 10:45:00,87.4,87.43,87.38,87.42,23062.0,72.5295,72.5544,72.5129,72.5461,23062.0
2016-10-18 10:50:00,87.42,87.43,87.38,87.4,14354.0,72.5461,72.5544,72.5129,72.5295,14354.0
2016-10-18 10:55:00,87.4,87.45,87.38,87.44,9045.0,72.5295,72.571,72.5129,72.5627,9045.0
2016-10-18 11:00:00,87.45,87.48,87.44,87.48,10451.0,72.571,72.5959,72.5627,72.5959,10451.0
2016-10-18 11:05:00,87.48,87.5,87.44,87.44,6015.0,72.5959,72.6124,72.5627,72.5627,6015.0
2016-10-18 11:10:00,87.43,87.43,87.32,87.36,12309.0,72.5544,72.5544,72.4631,72.4963,12309.0
2016-10-18 11:15:00,87.36,87.42,87.34,87.4,6596.0,72.4963,72.5461,72.4797,72.5295,6596.0
2016-10-18 11:20:00,87.39,87.46,87.39,87.44,7832.0,72.5212,72.5793,72.5212,72.5627,7832.0
2016-10-18 11:25:00,87.46,87.46,87.42,87.43,5698.0,72.5793,72.5793,72.5461,72.5544,5698.0
2016-10-18 11:30:00,87.44,87.47,87.4,87.43,5100.0,72.5627,72.5876,72.5295,72.5544,5100.0
2016-10-18 11:35:00,87.44,87.47,87.42,87.44,6246.0,72.5627,72.5876,72.5461,72.5627,6246.0
2016-10-18 11:40:00,87.44,87.47,87.43,87.44,8322.0,72.5627,72.5876,72.5544,72.5627,8322.0
2016-10-18 11:45:00,87.45,87.45,87.39,87.42,12428.0,72.571,72.571,72.5212,72.5461,12428.0
2016-10-18 11:50:00,87.42,87.47,87.38,87.46,9501.0,72.5461,72.5876,72.5129,72.5793,9501.0
2016-10-18 11:55:00,87.48,87.51,87.48,87.51,5431.0,72.5959,72.6207,72.5959,72.6207,5431.0
2016-10-18 12:00:00,87.54,87.57,87.54,87.55,4199.0,72.6456,72.6705,72.6456,72.6539,4199.0
2016-10-18 12:05:00,87.54,87.59,87.54,87.58,6089.0,72.6456,72.6871,72.6456,72.6788,6089.0
2016-10-18 12:10:00,87.59,87.61,87.58,87.59,4817.0,72.6871,72.7037,72.6788,72.6871,4817.0
2016-10-18 12:15:00,87.58,87.62,87.57,87.6,7623.0,72.6788,72.712,72.6705,72.6954,7623.0
2016-10-18 12:20:00,87.61,87.62,87.57,87.58,2700.0,72.7037,72.712,72.6705,72.6788,2700.0
2016-10-18 12:25:00,87.59,87.59,87.55,87.57,4600.0,72.6871,72.6871,72.6539,72.6705,4600.0
2016-10-18 12:30:00,87.58,87.62,87.57,87.58,3000.0,72.6788,72.712,72.6705,72.6788,3000.0
2016-10-18 12:35:00,87.59,87.64,87.59,87.62,6590.0,72.6871,72.7286,72.6871,72.712,6590.0
2016-10-18 12:40:00,87.59,87.6,87.56,87.59,2915.0,72.6871,72.6954,72.6622,72.6871,2915.0
2016-10-18 12:45:00,87.6,87.6,87.53,87.56,4032.0,72.6954,72.6954,72.6373,72.6622,4032.0
2016-10-18 12:50:00,87.57,87.6,87.56,87.57,4624.0,72.6705,72.6954,72.6622,72.6705,4624.0
2016-10-18 12:55:00,87.57,87.58,87.53,87.58,7869.0,72.6705,72.6788,72.6373,72.6788,7869.0
2016-10-18 13:00:00,87.59,87.63,87.59,87.61,4051.0,72.6871,72.7203,72.6871,72.7037,4051.0
2016-10-18 13:05:00,87.61,87.66,87.61,87.65,3430.0,72.7037,72.7452,72.7037,72.7369,3430.0
2016-10-18 13:10:00,87.65,87.68,87.64,87.68,8434.0,72.7369,72.7618,72.7286,72.7618,8434.0
2016-10-18 13:15:00,87.68,87.72,87.67,87.71,10114.0,72.7618,72.795,72.7535,72.7867,10114.0
2016-10-18 13:20:00,87.71,87.74,87.69,87.73,6184.0,72.7867,72.8116,72.7701,72.8033,6184.0
2016-10-18 13:25:00,87.73,87.74,87.65,87.65,4567.0,72.8033,72.8116,72.7369,72.7369,4567.0
2016-10-18 13:30:00,87.65,87.66,87.59,87.6,5558.0,72.7369,72.7452,72.6871,72.6954,5558.0
2016-10-18 13:35:00,87.61,87.67,87.6,87.66,5224.0,72.7037,72.7535,72.6954,72.7452,5224.0
2016-10-18 13:40:00,87.66,87.68,87.64,87.68,6666.0,72.7452,72.7618,72.7286,72.7618,6666.0
2016-10-18 13:45:00,87.67,87.67,87.65,87.65,4505.0,72.7535,72.7535,72.7369,72.7369,4505.0
2016-10-18 13:50:00,87.66,87.69,87.65,87.68,3212.0,72.7452,72.7701,72.7369,72.7618,3212.0
2016-10-18 13:55:00,87.68,87.71,87.67,87.67,7086.0,72.7618,72.7867,72.7535,72.7535,7086.0
2016-10-18 14:00:00,87.65,87.7,87.65,87.69,4418.0,72.7369,72.7784,72.7369,72.7701,4418.0
2016-10-18 14:05:00,87.69,87.71,87.67,87.67,3830.0,72.7701,72.7867,72.7535,72.7535,3830.0
2016-10-18 14:10:00,87.67,87.68,87.64,87.66,8062.0,72.7535,72.7618,72.7286,72.7452,8062.0
2016-10-18 14:15:00,87.67,87.68,87.63,87.63,10560.0,72.7535,72.7618,72.7203,72.7203,10560.0
2016-10-18 14:20:00,87.62,87.65,87.6,87.64,7700.0,72.712,72.7369,72.6954,72.7286,7700.0
2016-10-18 14:25:00,87.64,87.66,87.6,87.63,8137.0,72.7286,72.7452,72.6954,72.7203,8137.0
2016-10-18 14:30:00,87.64,87.66,87.6,87.61,6858.0,72.7286,72.7452,72.6954,72.7037,6858.0
2016-10-18 14:35:00,87.61,87.61,87.59,87.59,5588.0,72.7037,72.7037,72.6871,72.6871,5588.0
2016-10-18 14:40:00,87.59,87.62,87.59,87.62,5902.0,72.6871,72.712,72.6871,72.712,5902.0
2016-10-18 14:45:00,87.61,87.62,87.54,87.59,11044.0,72.7037,72.712,72.6456,72.6871,11044.0
2016-10-18 14:50:00,87.59,87.6,87.56,87.57,3936.0,72.6871,72.6954,72.6622,72.6705,3936.0
2016-10-18 14:55:00,87.58,87.58,87.57,87.58,4493.0,72.6788,72.6788,72.6705,72.6788,4493.0
2016-10-18 15:00:00,87.57,87.61,87.57,87.57,7720.0,72.6705,72.7037,72.6705,72.6705,7720.0
2016-10-18 15:05:00,87.57,87.58,87.51,87.52,7128.0,72.6705,72.6788,72.6207,72.629,7128.0
2016-10-18 15:10:00,87.53,87.56,87.52,87.56,9073.0,72.6373,72.6622,72.629,72.6622,9073.0
2016-10-18 15:15:00,87.56,87.57,87.51,87.53,7525.0,72.6622,72.6705,72.6207,72.6373,7525.0
2016-10-18 15:20:00,87.52,87.52,87.46,87.51,5315.0,72.629,72.629,72.5793,72.6207,5315.0
2016-10-18 15:25:00,87.53,87.55,87.49,87.5,8953.0,72.6373,72.6539,72.6042,72.6124,8953.0
2016-10-18 15:30:00,87.5,87.51,87.47,87.49,13305.0,72.6124,72.6207,72.5876,72.6042,13305.0
2016-10-18 15:35:00,87.5,87.53,87.48,87.49,16168.0,72.6124,72.6373,72.5959,72.6042,16168.0
2016-10-18 15:40:00,87.5,87.5,87.43,87.44,14874.0,72.6124,72.6124,72.5544,72.5627,14874.0
2016-10-18 15:45:00,87.44,87.46,87.4,87.4,14942.0,72.5627,72.5793,72.5295,72.5295,14942.0
2016-10-18 15:50:00,87.4,87.44,87.39,87.42,18147.0,72.5295,72.5627,72.5212,72.5461,18147.0
2016-10-18 15:55:00,87.41,87.47,87.37,87.38,43025.0,72.5378,72.5876,72.5046,72.5129,43025.0
2016-10-19 09:30:00,87.63,87.73,87.5,87.61,23009.0,72.7203,72.8033,72.6124,72.7037,23009.0
2016-10-19 09:35:00,87.61,87.63,87.54,87.55,7899.0,72.7037,72.7203,72.6456,72.6539,7899.0
2016-10-19 09:40:00,87.57,87.57,87.43,87.45,11298.0,72.6705,72.6705,72.5544,72.571,11298.0
2016-10-19 09:45:00,87.5,87.57,87.46,87.53,7561.0,72.6124,72.6705,72.5793,72.6373,7561.0
2016-10-19 09:50:00,87.54,87.56,87.47,87.47,7950.0,72.6456,72.6622,72.5876,72.5876,7950.0
2016-10-19 09:55:00,87.47,87.47,87.36,87.39,8800.0,72.5876,72.5876,72.4963,72.5212,8800.0
2016-10-19 10:00:00,87.4,87.45,87.37,87.43,5755.0,72.5295,72.571,72.5046,72.5544,5755.0
2016-10-19 10:05:00,87.42,87.45,87.35,87.37,8069.0,72.5461,72.571,72.488,72.5046,8069.0
2016-10-19 10:10:00,87.37,87.5,87.34,87.47,9744.0,72.5046,72.6124,72.4797,72.5876,9744.0
2016-10-19 10:15:00,87.46,87.47,87.38,87.38,4319.0,72.5793,72.5876,72.5129,72.5129,4319.0
2016-10-19 10:20:00,87.39,87.44,87.38,87.44,6665.0,72.5212,72.5627,72.5129,72.5627,6665.0
2016-10-19 10:25:00,87.45,87.52,87.45,87.48,4600.0,72.571,72.629,72.571,72.5959,4600.0
2016-10-19 10:30:00,87.48,87.54,87.44,87.44,4843.0,72.5959,72.6456,72.5627,72.5627,4843.0
2016-10-19 10:35:00,87.45,87.46,87.4,87.42,4931.0,72.571,72.5793,72.5295,72.5461,4931.0
2016-10-19 10:40:00,87.43,87.45,87.39,87.42,7336.0,72.5544,72.571,72.5212,72.5461,7336.0
2016-10-19 10:45:00,87.43,87.55,87.43,87.54,9858.0,72.5544,72.6539,72.5544,72.6456,9858.0
2016-10-19 10:50:00,87.55,87.55,87.51,87.55,9434.0,72.6539,72.6539,72.6207,72.6539,9434.0
2016-10-19 10:55:00,87.55,87.61,87.55,87.61,13638.0,72.6539,72.7037,72.6539,72.7037,13638.0
2016-10-19 11:00:00,87.61,87.61,87.55,87.57,5600.0,72.7037,72.7037,72.6539,72.6705,5600.0
2016-10-19 11:05:00,87.57,87.62,87.57,87.62,3016.0,72.6705,72.712,72.6705,72.712,3016.0
2016-10-19 11:10:00,87.63,87.63,87.56,87.58,11540.0,72.7203,72.7203,72.6622,72.6788,11540.0
2016-10-19 11:15:00,87.58,87.6,87.56,87.56,5600.0,72.6788,72.6954,72.6622,72.6622,5600.0
2016-10-19 11:20:00,87.55,87.56,87.52,87.53,6142.0,72.6539,72.6622,72.629,72.6373,6142.0
2016-10-19 11:25:00,87.53,87.57,87.53,87.56,7239.0,72.6373,72.6705,72.6373,72.6622,7239.0
2016-10-19 11:30:00,87.57,87.58,87.5,87.52,13482.0,72.6705,72.6788,72.6124,72.629,13482.0
2016-10-19 11:35:00,87.53,87.53,87.47,87.48,1900.0,72.6373,72.6373,72.5876,72.5959,1900.0
2016-10-19 11:40:00,87.48,87.55,87.45,87.5,17149.0,72.5959,72.6539,72.571,72.6124,17149.0
2016-10-19 11:45:00,87.51,87.6,87.51,87.6,9227.0,72.6207,72.6954,72.6207,72.6954,9227.0
2016-10-19 11:50:00,87.6,87.62,87.53,87.53,11371.0,72.6954,72.712,72.6373,72.6373,11371.0
2016-10-19 11:55:00,87.53,87.59,87.52,87.52,7566.0,72.6373,72.6871,72.629,72.629,7566.0
2016-10-19 12:00:00,87.53,87.55,87.52,87.53,2600.0,72.6373,72.6539,72.629,72.6373,2600.0
2016-10-19 12:05:00,87.53,87.53,87.49,87.51,4874.0,72.6373,72.6373,72.6042,72.6207,4874.0
2016-10-19 12:10:00,87.51,87.54,87.49,87.49,4027.0,72.6207,72.6456,72.6042,72.6042,4027.0
2016-10-19 12:15:00,87.5,87.5,87.45,87.45,1826.0,72.6124,72.6124,72.571,72.571,1826.0
2016-10-19 12:20:00,87.45,87.49,87.45,87.49,3310.0,72.571,72.6042,72.571,72.6042,3310.0
2016-10-19 12:25:00,87.48,87.5,87.44,87.48,5809.0,72.5959,72.6124,72.5627,72.5959,5809.0
2016-10-19 12:30:00,87.47,87.47,87.42,87.44,2159.0,72.5876,72.5876,72.5461,72.5627,2159.0
2016-10-19 12:35:00,87.44,87.44,87.41,87.43,3495.0,72.5627,72.5627,72.5378,72.5544,3495.0
2016-10-19 12:40:00,87.43,87.47,87.43,87.45,3922.0,72.5544,72.5876,72.5544,72.571,3922.0
2016-10-19 12:45:00,87.45,87.5,87.43,87.49,4907.0,72.571,72.6124,72.5544,72.6042,4907.0
2016-10-19 12:50:00,87.49,87.52,87.48,87.51,4400.0,72.6042,72.629,72.5959,72.6207,4400.0
2016-10-19 12:55:00,87.52,87.52,87.46,87.47,5409.0,72.629,72.629,72.5793,72.5876,5409.0
2016-10-19 13:00:00,87.49,87.53,87.48,87.48,5021.0,72.6042,72.6373,72.5959,72.5959,5021.0
2016-10-19 13:05:00,87.5,87.51,87.49,87.49,2953.0,72.6124,72.6207,72.6042,72.6042,2953.0
2016-10-19 13:10:00,87.49,87.51,87.48,87.48,5903.0,72.6042,72.6207,72.5959,72.5959,5903.0
2016-10-19 13:15:00,87.47,87.49,87.46,87.46,3440.0,72.5876,72.6042,72.5793,72.5793,3440.0
2016-10-19 13:20:00,87.47,87.54,87.45,87.53,6858.0,72.5876,72.6456,72.571,72.6373,6858.0
2016-10-19 13:25:00,87.52,87.54,87.49,87.5,7307.0,72.629,72.6456,72.6042,72.6124,7307.0
2016-10-19 13:30:00,87.51,87.54,87.5,87.53,6828.0,72.6207,72.6456,72.6124,72.6373,6828.0
2016-10-19 13:35:00,87.54,87.56,87.52,87.53,5190.0,72.6456,72.6622,72.629,72.6373,5190.0
2016-10-19 13:40:00,87.54,87.6,87.53,87.58,11364.0,72.6456,72.6954,72.6373,72.6788,11364.0
2016-10-19 13:45:00,87.58,87.62,87.56,87.56,4883.0,72.6788,72.712,72.6622,72.6622,4883.0
2016-10-19 13:50:00,87.55,87.58,87.53,87.57,5444.0,72.6539,72.6788,72.6373,72.6705,5444.0
2016-10-19 13:55:00,87.56,87.58,87.56,87.57,6030.0,72.6622,72.6788,72.6622,72.6705,6030.0
2016-10-19 14:00:00,87.57,87.66,87.57,87.59,11022.0,72.6705,72.7452,72.6705,72.6871,11022.0
2016-10-19 14:05:00,87.6,87.61,87.56,87.56,3798.0,72.6954,72.7037,72.6622,72.6622,3798.0
2016-10-19 14:10:00,87.56,87.61,87.55,87.61,6159.0,72.6622,72.7037,72.6539,72.7037,6159.0
2016-10-19 14:15:00,87.61,87.64,87.57,87.57,5729.0,72.7037,72.7286,72.6705,72.6705,5729.0
2016-10-19 14:20:00,87.58,87.61,87.57,87.58,5738.0,72.6788,72.7037,72.6705,72.6788,5738.0
2016-10-19 14:25:00,87.57,87.61,87.57,87.59,3924.0,72.6705,72.7037,72.6705,72.6871,3924.0
2016-10-19 14:30:00,87.59,87.59,87.55,87.56,4400.0,72.6871,72.6871,72.6539,72.6622,4400.0
2016-10-19 14:35:00,87.55,87.58,87.52,87.54,10549.0,72.6539,72.6788,72.629,72.6456,10549.0
2016-10-19 14:40:00,87.54,87.6,87.53,87.6,8379.0,72.6456,72.6954,72.6373,72.6954,8379.0
2016-10-19 14:45:00,87.6,87.61,87.58,87.59,8660.0,72.6954,72.7037,72.6788,72.6871,8660.0
2016-10-19 14:50:00,87.59,87.6,87.57,87.58,8101.0,72.6871,72.6954,72.6705,72.6788,8101.0
2016-10-19 14:55:00,87.59,87.62,87.58,87.58,6708.0,72.6871,72.712,72.6788,72.6788,6708.0
2016-10-19 15:00:00,87.59,87.6,87.58,87.59,6708.0,72.6871,72.6954,72.6788,72.6871,6708.0
2016-10-19 15:05:00,87.6,87.61,87.56,87.57,48248.0,72.6954,72.7037,72.6622,72.6705,48248.0
2016-10-19 15:10:00,87.57,87.58,87.53,87.56,9212.0,72.6705,72.6788,72.6373,72.6622,9212.0
2016-10-19 15:15:00,87.56,87.56,87.53,87.54,4276.0,72.6622,72.6622,72.6373,72.6456,4276.0
2016-10-19 15:20:00,87.54,87.55,87.49,87.49,5903.0,72.6456,72.6539,72.6042,72.6042,5903.0
2016-10-19 15:25:00,87.5,87.51,87.46,87.47,8288.0,72.6124,72.6207,72.5793,72.5876,8288.0
2016-10-19 15:30:00,87.48,87.48,87.43,87.43,7112.0,72.5959,72.5959,72.5544,72.5544,7112.0
2016-10-19 15:35:00,87.43,87.46,87.43,87.44,10156.0,72.5544,72.5793,72.5544,72.5627,10156.0
2016-10-19 15:40:00,87.44,87.47,87.44,87.45,12009.0,72.5627,72.5876,72.5627,72.571,12009.0
2016-10-19 15:45:00,87.45,87.49,87.45,87.46,21818.0,72.571,72.6042,72.571,72.5793,21818.0
2016-10-19 15:50:00,87.48,87.5,87.39,87.39,16336.0,72.5959,72.6124,72.5212,72.5212,16336.0
2016-10-19 15:55:00,87.4,87.45,87.38,87.42,41385.0,72.5295,72.571,72.5129,72.5461,41385.0
2016-10-20 09:30:00,87.2,87.22,87.12,87.16,17801.0,72.3635,72.3801,72.2971,72.3303,17801.0
2016-10-20 09:35:00,87.25,87.29,86.97,86.97,10153.0,72.405,72.4382,72.1726,72.1726,10153.0
2016-10-20 09:40:00,86.99,87.1,86.98,87.04,2900.0,72.1892,72.2805,72.1809,72.2307,2900.0
2016-10-20 09:45:00,87.09,87.39,87.06,87.36,13538.0,72.2722,72.5212,72.2473,72.4963,13538.0
2016-10-20 09:50:00,87.33,87.34,87.26,87.32,10028.0,72.4714,72.4797,72.4133,72.4631,10028.0
2016-10-20 09:55:00,87.31,87.34,87.29,87.31,11150.0,72.4548,72.4797,72.4382,72.4548,11150.0
2016-10-20 10:00:00,87.33,87.49,87.3,87.49,13238.0,72.4714,72.6042,72.4465,72.6042,13238.0
2016-10-20 10:05:00,87.48,87.56,87.46,87.46,9900.0,72.5959,72.6622,72.5793,72.5793,9900.0
2016-10-20 10:10:00,87.47,87.49,87.37,87.37,9710.0,72.5876,72.6042,72.5046,72.5046,9710.0
2016-10-20 10:15:00,87.34,87.34,87.23,87.23,7270.0,72.4797,72.4797,72.3884,72.3884,7270.0
2016-10-20 10:20:00,87.23,87.24,87.13,87.13,11881.0,72.3884,72.3967,72.3054,72.3054,11881.0
2016-10-20 10:25:00,87.13,87.13,87.01,87.02,12352.0,72.3054,72.3054,72.2058,72.2141,12352.0
2016-10-20 10:30:00,87.0,87.03,86.9,86.99,18200.0,72.1975,72.2224,72.1145,72.1892,18200.0
2016-10-20 10:35:00,86.96,86.96,86.76,86.79,17668.0,72.1643,72.1643,71.9984,72.0233,17668.0
2016-10-20 10:40:00,86.78,86.79,86.68,86.71,27886.0,72.015,72.0233,71.932,71.9569,27886.0
2016-10-20 10:45:00,86.71,86.74,86.67,86.72,19341.0,71.9569,71.9818,71.9237,71.9652,19341.0
2016-10-20 10:50:00,86.71,86.72,86.56,86.57,11689.0,71.9569,71.9652,71.8324,71.8407,11689.0
2016-10-20 10:55:00,86.59,86.61,86.49,86.61,14146.0,71.8573,71.8739,71.7743,71.8739,14146.0
2016-10-20 11:00:00,86.62,86.76,86.62,86.69,8354.0,71.8822,71.9984,71.8822,71.9403,8354.0
2016-10-20 11:05:00,86.68,86.68,86.59,86.62,6000.0,71.932,71.932,71.8573,71.8822,6000.0
2016-10-20 11:10:00,86.62,86.7,86.6,86.69,8743.0,71.8822,71.9486,71.8656,71.9403,8743.0
2016-10-20 11:15:00,86.72,86.76,86.67,86.71,8242.0,71.9652,71.9984,71.9237,71.9569,8242.0
2016-10-20 11:20:00,86.73,86.78,86.72,86.75,7105.0,71.9735,72.015,71.9652,71.9901,7105.0
2016-10-20 11:25:00,86.74,86.76,86.65,86.66,8839.0,71.9818,71.9984,71.9071,71.9154,8839.0
2016-10-20 11:30:00,86.64,86.73,86.63,86.71,8606.0,71.8988,71.9735,71.8905,71.9569,8606.0
2016-10-20 11:35:00,86.72,86.72,86.6,86.61,6563.0,71.9652,71.9652,71.8656,71.8739,6563.0
2016-10-20 11:40:00,86.62,86.68,86.59,86.62,12088.0,71.8822,71.932,71.8573,71.8822,12088.0
2016-10-20 11:45:00,86.62,86.72,86.56,86.71,10268.0,71.8822,71.9652,71.8324,71.9569,10268.0
2016-10-20 11:50:00,86.71,86.71,86.59,86.61,8003.0,71.9569,71.9569,71.8573,71.8739,8003.0
2016-10-20 11:55:00,86.61,86.8,86.6,86.8,8455.0,71.8739,72.0316,71.8656,72.0316,8455.0
2016-10-20 12:00:00,86.83,86.97,86.78,86.94,11446.0,72.0564,72.1726,72.015,72.1477,11446.0
2016-10-20 12:05:00,86.93,86.94,86.83,86.9,15958.0,72.1394,72.1477,72.0564,72.1145,15958.0
2016-10-20 12:10:00,86.91,86.95,86.86,86.87,10439.0,72.1228,72.156,72.0813,72.0896,10439.0
2016-10-20 12:15:00,86.87,86.91,86.84,86.88,13221.0,72.0896,72.1228,72.0647,72.0979,13221.0
2016-10-20 12:20:00,86.89,86.92,86.83,86.86,6685.0,72.1062,72.1311,72.0564,72.0813,6685.0
2016-10-20 12:25:00,86.85,86.87,86.81,86.87,9501.0,72.073,72.0896,72.0398,72.0896,9501.0
2016-10-20 12:30:00,86.86,86.86,86.79,86.82,6331.0,72.0813,72.0813,72.0233,72.0481,6331.0
2016-10-20 12:35:00,86.83,86.93,86.83,86.93,11025.0,72.0564,72.1394,72.0564,72.1394,11025.0
2016-10-20 12:40:00,86.94,86.99,86.83,86.89,84404.0,72.1477,72.1892,72.0564,72.1062,84404.0
2016-10-20 12:45:00,86.89,86.9,86.84,86.84,12217.0,72.1062,72.1145,72.0647,72.0647,12217.0
2016-10-20 12:50:00,86.83,86.84,86.79,86.82,9101.0,72.0564,72.0647,72.0233,72.0481,9101.0
2016-10-20 12:55:00,86.82,86.84,86.79,86.82,12192.0,72.0481,72.0647,72.0233,72.0481,12192.0
2016-10-20 13:00:00,86.81,86.86,86.8,86.84,10475.0,72.0398,72.0813,72.0316,72.0647,10475.0
2016-10-20 13:05:00,86.84,86.86,86.8,86.83,6472.0,72.0647,72.0813,72.0316,72.0564,6472.0
2016-10-20 13:10:00,86.84,86.87,86.79,86.79,10976.0,72.0647,72.0896,72.0233,72.0233,10976.0
2016-10-20 13:15:00,86.79,86.83,86.77,86.8,8287.0,72.0233,72.0564,72.0067,72.0316,8287.0
2016-10-20 13:20:00,86.8,86.87,86.79,86.8,7433.0,72.0316,72.0896,72.0233,72.0316,7433.0
2016-10-20 13:25:00,86.81,86.86,86.81,86.86,5363.0,72.0398,72.0813,72.0398,72.0813,5363.0
2016-10-20 13:30:00,86.86,86.87,86.83,86.85,8744.0,72.0813,72.0896,72.0564,72.073,8744.0
2016-10-20 13:35:00,86.84,86.88,86.84,86.86,8731.0,72.0647,72.0979,72.0647,72.0813,8731.0
2016-10-20 13:40:00,86.87,86.9,86.86,86.87,6429.0,72.0896,72.1145,72.0813,72.0896,6429.0
2016-10-20 13:45:00,86.86,86.87,86.75,86.75,7680.0,72.0813,72.0896,71.9901,71.9901,7680.0
2016-10-20 13:50:00,86.72,86.72,86.58,86.59,17001.0,71.9652,71.9652,71.849,71.8573,17001.0
2016-10-20 13:55:00,86.57,86.65,86.55,86.62,11776.0,71.8407,71.9071,71.8241,71.8822,11776.0
2016-10-20 14:00:00,86.63,86.75,86.63,86.74,9480.0,71.8905,71.9901,71.8905,71.9818,9480.0
2016-10-20 14:05:00,86.76,86.77,86.71,86.72,7208.0,71.9984,72.0067,71.9569,71.9652,7208.0
2016-10-20 14:10:00,86.7,86.75,86.7,86.74,8089.0,71.9486,71.9901,71.9486,71.9818,8089.0
2016-10-20 14:15:00,86.73,86.73,86.65,86.66,8618.0,71.9735,71.9735,71.9071,71.9154,8618.0
2016-10-20 14:20:00,86.67,86.71,86.67,86.69,6658.0,71.9237,71.9569,71.9237,71.9403,6658.0
2016-10-20 14:25:00,86.69,86.73,86.65,86.73,4976.0,71.9403,71.9735,71.9071,71.9735,4976.0
2016-10-20 14:30:00,86.73,86.73,86.67,86.7,3925.0,71.9735,71.9735,71.9237,71.9486,3925.0
2016-10-20 14:35:00,86.69,86.76,86.67,86.73,7085.0,71.9403,71.9984,71.9237,71.9735,7085.0
2016-10-20 14:40:00,86.74,86.76,86.7,86.76,6515.0,71.9818,71.9984,71.9486,71.9984,6515.0
2016-10-20 14:45:00,86.75,86.83,86.73,86.83,10822.0,71.9901,72.0564,71.9735,72.0564,10822.0
2016-10-20 14:50:00,86.85,86.88,86.81,86.81,10407.0,72.073,72.0979,72.0398,72.0398,10407.0
2016-10-20 14:55:00,86.82,86.93,86.82,86.92,31223.0,72.0481,72.1394,72.0481,72.1311,31223.0
2016-10-20 15:00:00,86.93,86.96,86.85,86.95,27008.0,72.1394,72.1643,72.073,72.156,27008.0
2016-10-20 15:05:00,86.94,86.96,86.89,86.95,11332.0,72.1477,72.1643,72.1062,72.156,11332.0
2016-10-20 15:10:00,86.96,87.0,86.91,87.0,12658.0,72.1643,72.1975,72.1228,72.1975,12658.0
2016-10-20 15:15:00,86.99,87.02,86.93,86.97,24684.0,72.1892,72.2141,72.1394,72.1726,24684.0
2016-10-20 15:20:00,86.94,86.99,86.89,86.91,16912.0,72.1477,72.1892,72.1062,72.1228,16912.0
2016-10-20 15:25:00,86.92,86.92,86.88,86.89,16622.0,72.1311,72.1311,72.0979,72.1062,16622.0
2016-10-20 15:30:00,86.89,86.95,86.88,86.94,35065.0,72.1062,72.156,72.0979,72.1477,35065.0
2016-10-20 15:35:00,86.95,86.97,86.9,86.93,46808.0,72.156,72.1726,72.1145,72.1394,46808.0
2016-10-20 15:40:00,86.92,86.94,86.81,86.84,47420.0,72.1311,72.1477,72.0398,72.0647,47420.0
2016-10-20 15:45:00,86.84,86.97,86.84,86.97,21379.0,72.0647,72.1726,72.0647,72.1726,21379.0
2016-10-20 15:50:00,86.97,87.0,86.93,86.93,34470.0,72.1726,72.1975,72.1394,72.1394,34470.0
2016-10-20 15:55:00,86.93,86.96,86.82,86.84,58667.0,72.1394,72.1643,72.0481,72.0647,58667.0
2016-10-21 09:30:00,86.49,86.59,85.98,85.98,166132.0,71.7743,71.8573,71.3511,71.3511,166132.0
2016-10-21 09:35:00,85.97,85.98,85.59,85.66,23251.0,71.3428,71.3511,71.0274,71.0855,23251.0
2016-10-21 09:40:00,85.66,85.74,85.55,85.68,10189.0,71.0855,71.1519,70.9942,71.1021,10189.0
2016-10-21 09:45:00,85.67,85.7,85.48,85.56,17925.0,71.0938,71.1187,70.9361,71.0025,17925.0
2016-10-21 09:50:00,85.6,85.75,85.6,85.75,22182.0,71.0357,71.1602,71.0357,71.1602,22182.0
2016-10-21 09:55:00,85.76,85.97,85.76,85.87,19888.0,71.1685,71.3428,71.1685,71.2598,19888.0
2016-10-21 10:00:00,85.87,85.93,85.8,85.93,18894.0,71.2598,71.3096,71.2017,71.3096,18894.0
2016-10-21 10:05:00,85.94,86.02,85.92,86.0,18297.0,71.3179,71.3843,71.3013,71.3677,18297.0
2016-10-21 10:10:00,86.01,86.08,85.96,86.06,16118.0,71.376,71.4341,71.3345,71.4175,16118.0
2016-10-21 10:15:00,86.05,86.09,85.97,86.09,12840.0,71.4092,71.4424,71.3428,71.4424,12840.0
2016-10-21 10:20:00,86.09,86.16,86.08,86.1,11194.0,71.4424,71.5004,71.4341,71.4507,11194.0
2016-10-21 10:25:00,86.1,86.14,86.05,86.14,9230.0,71.4507,71.4838,71.4092,71.4838,9230.0
2016-10-21 10:30:00,86.16,86.23,86.16,86.2,10025.0,71.5004,71.5585,71.5004,71.5336,10025.0
2016-10-21 10:35:00,86.2,86.21,86.14,86.16,19999.0,71.5336,71.5419,71.4838,71.5004,19999.0
2016-10-21 10:40:00,86.16,86.19,86.15,86.18,13687.0,71.5004,71.5253,71.4921,71.517,13687.0
2016-10-21 10:45:00,86.17,86.21,86.09,86.12,7758.0,71.5087,71.5419,71.4424,71.4672,7758.0
2016-10-21 10:50:00,86.11,86.14,86.04,86.12,9520.0,71.4589,71.4838,71.4009,71.4672,9520.0
2016-10-21 10:55:00,86.13,86.19,86.12,86.18,7022.0,71.4755,71.5253,71.4672,71.517,7022.0
2016-10-21 11:00:00,86.17,86.17,86.06,86.07,7066.0,71.5087,71.5087,71.4175,71.4258,7066.0
2016-10-21 11:05:00,86.07,86.18,86.06,86.16,9396.0,71.4258,71.517,71.4175,71.5004,9396.0
2016-10-21 11:10:00,86.16,86.22,86.16,86.17,8704.0,71.5004,71.5502,71.5004,71.5087,8704.0
2016-10-21 11:15:00,86.17,86.21,86.13,86.19,7033.0,71.5087,71.5419,71.4755,71.5253,7033.0
2016-10-21 11:20:00,86.2,86.2,86.1,86.11,6373.0,71.5336,71.5336,71.4507,71.4589,6373.0
2016-10-21 11:25:00,86.11,86.19,86.1,86.19,9042.0,71.4589,71.5253,71.4507,71.5253,9042.0
2016-10-21 11:30:00,86.19,86.2,86.09,86.2,7870.0,71.5253,71.5336,71.4424,71.5336,7870.0
2016-10-21 11:35:00,86.2,86.21,86.18,86.19,4065.0,71.5336,71.5419,71.517,71.5253,4065.0
2016-10-21 11:40:00,86.19,86.19,86.17,86.19,4227.0,71.5253,71.5253,71.5087,71.5253,4227.0
2016-10-21 11:45:00,86.18,86.34,86.17,86.34,9975.0,71.517,71.6498,71.5087,71.6498,9975.0
2016-10-21 11:50:00,86.35,86.35,86.28,86.29,5211.0,71.6581,71.6581,71.6,71.6083,5211.0
2016-10-21 11:55:00,86.29,86.38,86.29,86.38,16976.0,71.6083,71.683,71.6083,71.683,16976.0
2016-10-21 12:00:00,86.37,86.39,86.35,86.37,5131.0,71.6747,71.6913,71.6581,71.6747,5131.0
2016-10-21 12:05:00,86.36,86.4,86.32,86.35,9275.0,71.6664,71.6996,71.6332,71.6581,9275.0
2016-10-21 12:10:00,86.37,86.4,86.37,86.39,3922.0,71.6747,71.6996,71.6747,71.6913,3922.0
2016-10-21 12:15:00,86.41,86.43,86.39,86.4,5346.0,71.7079,71.7245,71.6913,71.6996,5346.0
2016-10-21 12:20:00,86.4,86.41,86.31,86.34,4076.0,71.6996,71.7079,71.6249,71.6498,4076.0
2016-10-21 12:25:00,86.34,86.35,86.32,86.33,3511.0,71.6498,71.6581,71.6332,71.6415,3511.0
2016-10-21 12:30:00,86.33,86.35,86.3,86.32,5018.0,71.6415,71.6581,71.6166,71.6332,5018.0
2016-10-21 12:35:00,86.33,86.37,86.33,86.36,5258.0,71.6415,71.6747,71.6415,71.6664,5258.0
2016-10-21 12:40:00,86.36,86.38,86.35,86.36,4070.0,71.6664,71.683,71.6581,71.6664,4070.0
2016-10-21 12:45:00,86.37,86.39,86.37,86.38,3966.0,71.6747,71.6913,71.6747,71.683,3966.0
2016-10-21 12:50:00,86.39,86.44,86.37,86.42,8560.0,71.6913,71.7328,71.6747,71.7162,8560.0
2016-10-21 12:55:00,86.44,86.44,86.39,86.4,8642.0,71.7328,71.7328,71.6913,71.6996,8642.0
2016-10-21 13:00:00,86.41,86.41,86.37,86.4,5599.0,71.7079,71.7079,71.6747,71.6996,5599.0
2016-10-21 13:05:00,86.4,86.4,86.38,86.4,3450.0,71.6996,71.6996,71.683,71.6996,3450.0
2016-10-21 13:10:00,86.42,86.45,86.41,86.42,5585.0,71.7162,71.7411,71.7079,71.7162,5585.0
2016-10-21 13:15:00,86.42,86.44,86.38,86.39,4098.0,71.7162,71.7328,71.683,71.6913,4098.0
2016-10-21 13:20:00,86.38,86.4,86.38,86.4,5049.0,71.683,71.6996,71.683,71.6996,5049.0
2016-10-21 13:25:00,86.39,86.46,86.39,86.42,8480.0,71.6913,71.7494,71.6913,71.7162,8480.0
2016-10-21 13:30:00,86.42,86.42,86.34,86.39,14668.0,71.7162,71.7162,71.6498,71.6913,14668.0
2016-10-21 13:35:00,86.39,86.46,86.39,86.45,4779.0,71.6913,71.7494,71.6913,71.7411,4779.0
2016-10-21 13:40:00,86.46,86.51,86.44,86.49,6501.0,71.7494,71.7909,71.7328,71.7743,6501.0
2016-10-21 13:45:00,86.5,86.59,86.49,86.57,6242.0,71.7826,71.8573,71.7743,71.8407,6242.0
2016-10-21 13:50:00,86.58,86.59,86.52,86.53,5720.0,71.849,71.8573,71.7992,71.8075,5720.0
2016-10-21 13:55:00,86.53,86.6,86.53,86.59,5212.0,71.8075,71.8656,71.8075,71.8573,5212.0
2016-10-21 14:00:00,86.6,86.64,86.59,86.59,7911.0,71.8656,71.8988,71.8573,71.8573,7911.0
2016-10-21 14:05:00,86.58,86.59,86.57,86.57,10389.0,71.849,71.8573,71.8407,71.8407,10389.0
2016-10-21 14:10:00,86.57,86.57,86.48,86.49,9336.0,71.8407,71.8407,71.766,71.7743,9336.0
2016-10-21 14:15:00,86.5,86.6,86.49,86.58,7473.0,71.7826,71.8656,71.7743,71.849,7473.0
2016-10-21 14:20:00,86.58,86.64,86.55,86.64,12606.0,71.849,71.8988,71.8241,71.8988,12606.0
2016-10-21 14:25:00,86.64,86.64,86.59,86.62,5840.0,71.8988,71.8988,71.8573,71.8822,5840.0
2016-10-21 14:30:00,86.61,86.61,86.56,86.61,5742.0,71.8739,71.8739,71.8324,71.8739,5742.0
2016-10-21 14:35:00,86.61,86.69,86.6,86.69,11011.0,71.8739,71.9403,71.8656,71.9403,11011.0
2016-10-21 14:40:00,86.69,86.69,86.65,86.68,7874.0,71.9403,71.9403,71.9071,71.932,7874.0
2016-10-21 14:45:00,86.69,86.7,86.66,86.69,4816.0,71.9403,71.9486,71.9154,71.9403,4816.0
2016-10-21 14:50:00,86.69,86.75,86.67,86.75,9020.0,71.9403,71.9901,71.9237,71.9901,9020.0
2016-10-21 14:55:00,86.75,86.75,86.7,86.74,4753.0,71.9901,71.9901,71.9486,71.9818,4753.0
2016-10-21 15:00:00,86.73,86.76,86.72,86.75,6306.0,71.9735,71.9984,71.9652,71.9901,6306.0
2016-10-21 15:05:00,86.77,86.82,86.74,86.8,9918.0,72.0067,72.0481,71.9818,72.0316,9918.0
2016-10-21 15:10:00,86.8,86.81,86.78,86.79,4807.0,72.0316,72.0398,72.015,72.0233,4807.0
2016-10-21 15:15:00,86.8,86.81,86.74,86.74,7819.0,72.0316,72.0398,71.9818,71.9818,7819.0
2016-10-21 15:20:00,86.72,86.74,86.7,86.72,8889.0,71.9652,71.9818,71.9486,71.9652,8889.0
2016-10-21 15:25:00,86.72,86.78,86.72,86.78,5689.0,71.9652,72.015,71.9652,72.015,5689.0
2016-10-21 15:30:00,86.76,86.79,86.75,86.75,8042.0,71.9984,72.0233,71.9901,71.9901,8042.0
2016-10-21 15:35:00,86.75,86.76,86.73,86.74,16172.0,71.9901,71.9984,71.9735,71.9818,16172.0
2016-10-21 15:40:00,86.73,86.74,86.68,86.73,13345.0,71.9735,71.9818,71.932,71.9735,13345.0
2016-10-21 15:45:00,86.72,86.76,86.68,86.73,19810.0,71.9652,71.9984,71.932,71.9735,19810.0
2016-10-21 15:50:00,86.75,86.79,86.72,86.74,30635.0,71.9901,72.0233,71.9652,71.9818,30635.0
2016-10-21 15:55:00,86.74,86.74,86.67,86.71,56647.0,71.9818,71.9818,71.9237,71.9569,56647.0
2016-10-24 09:30:00,87.34,87.35,87.19,87.23,25257.0,72.4797,72.488,72.3552,72.3884,25257.0
2016-10-24 09:35:00,87.29,87.45,87.29,87.45,4980.0,72.4382,72.571,72.4382,72.571,4980.0
2016-10-24 09:40:00,87.42,87.58,87.42,87.58,8763.0,72.5461,72.6788,72.5461,72.6788,8763.0
2016-10-24 09:45:00,87.59,87.74,87.56,87.69,7321.0,72.6871,72.8116,72.6622,72.7701,7321.0
2016-10-24 09:50:00,87.69,87.72,87.57,87.57,9669.0,72.7701,72.795,72.6705,72.6705,9669.0
2016-10-24 09:55:00,87.58,87.72,87.55,87.69,9085.0,72.6788,72.795,72.6539,72.7701,9085.0
2016-10-24 10:00:00,87.69,87.78,87.68,87.77,9844.0,72.7701,72.8448,72.7618,72.8365,9844.0
2016-10-24 10:05:00,87.77,87.81,87.68,87.68,9521.0,72.8365,72.8697,72.7618,72.7618,9521.0
2016-10-24 10:10:00,87.66,87.66,87.53,87.53,15924.0,72.7452,72.7452,72.6373,72.6373,15924.0
2016-10-24 10:15:00,87.52,87.64,87.51,87.6,6096.0,72.629,72.7286,72.6207,72.6954,6096.0
2016-10-24 10:20:00,87.6,87.68,87.55,87.68,10402.0,72.6954,72.7618,72.6539,72.7618,10402.0
2016-10-24 10:25:00,87.68,87.69,87.6,87.63,8789.0,72.7618,72.7701,72.6954,72.7203,8789.0
2016-10-24 10:30:00,87.62,87.69,87.58,87.65,9356.0,72.712,72.7701,72.6788,72.7369,9356.0
2016-10-24 10:35:00,87.64,87.67,87.6,87.66,14966.0,72.7286,72.7535,72.6954,72.7452,14966.0
2016-10-24 10:40:00,87.66,87.66,87.54,87.54,5658.0,72.7452,72.7452,72.6456,72.6456,5658.0
2016-10-24 10:45:00,87.54,87.59,87.53,87.53,6585.0,72.6456,72.6871,72.6373,72.6373,6585.0
2016-10-24 10:50:00,87.53,87.64,87.51,87.63,4865.0,72.6373,72.7286,72.6207,72.7203,4865.0
2016-10-24 10:55:00,87.64,87.68,87.62,87.63,7708.0,72.7286,72.7618,72.712,72.7203,7708.0
2016-10-24 11:00:00,87.62,87.66,87.59,87.62,3900.0,72.712,72.7452,72.6871,72.712,3900.0
2016-10-24 11:05:00,87.62,87.68,87.61,87.65,3434.0,72.712,72.7618,72.7037,72.7369,3434.0
2016-10-24 11:10:00,87.65,87.65,87.59,87.64,4108.0,72.7369,72.7369,72.6871,72.7286,4108.0
2016-10-24 11:15:00,87.64,87.67,87.59,87.66,6156.0,72.7286,72.7535,72.6871,72.7452,6156.0
2016-10-24 11:20:00,87.65,87.65,87.6,87.61,4324.0,72.7369,72.7369,72.6954,72.7037,4324.0
2016-10-24 11:25:00,87.61,87.64,87.56,87.59,15315.0,72.7037,72.7286,72.6622,72.6871,15315.0
2016-10-24 11:30:00,87.6,87.64,87.59,87.62,3500.0,72.6954,72.7286,72.6871,72.712,3500.0
2016-10-24 11:35:00,87.59,87.6,87.57,87.6,4078.0,72.6871,72.6954,72.6705,72.6954,4078.0
2016-10-24 11:40:00,87.6,87.6,87.56,87.56,9528.0,72.6954,72.6954,72.6622,72.6622,9528.0
2016-10-24 11:45:00,87.55,87.58,87.54,87.55,4766.0,72.6539,72.6788,72.6456,72.6539,4766.0
2016-10-24 11:50:00,87.56,87.59,87.54,87.56,5818.0,72.6622,72.6871,72.6456,72.6622,5818.0
2016-10-24 11:55:00,87.56,87.58,87.52,87.58,8195.0,72.6622,72.6788,72.629,72.6788,8195.0
2016-10-24 12:00:00,87.58,87.61,87.56,87.56,4280.0,72.6788,72.7037,72.6622,72.6622,4280.0
2016-10-24 12:05:00,87.55,87.57,87.54,87.56,5295.0,72.6539,72.6705,72.6456,72.6622,5295.0
2016-10-24 12:10:00,87.58,87.59,87.55,87.58,4766.0,72.6788,72.6871,72.6539,72.6788,4766.0
2016-10-24 12:15:00,87.59,87.6,87.57,87.6,4688.0,72.6871,72.6954,72.6705,72.6954,4688.0
2016-10-24 12:20:00,87.6,87.62,87.57,87.58,8517.0,72.6954,72.712,72.6705,72.6788,8517.0
2016-10-24 12:25:00,87.57,87.59,87.55,87.56,5650.0,72.6705,72.6871,72.6539,72.6622,5650.0
2016-10-24 12:30:00,87.55,87.55,87.5,87.53,6284.0,72.6539,72.6539,72.6124,72.6373,6284.0
2016-10-24 12:35:00,87.52,87.52,87.46,87.47,8501.0,72.629,72.629,72.5793,72.5876,8501.0
2016-10-24 12:40:00,87.48,87.51,87.42,87.47,26019.0,72.5959,72.6207,72.5461,72.5876,26019.0
2016-10-24 12:45:00,87.47,87.47,87.42,87.43,9722.0,72.5876,72.5876,72.5461,72.5544,9722.0
2016-10-24 12:50:00,87.43,87.45,87.43,87.44,3117.0,72.5544,72.571,72.5544,72.5627,3117.0
2016-10-24 12:55:00,87.44,87.44,87.41,87.43,6420.0,72.5627,72.5627,72.5378,72.5544,6420.0
2016-10-24 13:00:00,87.43,87.45,87.4,87.42,6800.0,72.5544,72.571,72.5295,72.5461,6800.0
2016-10-24 13:05:00,87.41,87.43,87.4,87.4,4500.0,72.5378,72.5544,72.5295,72.5295,4500.0
2016-10-24 13:10:00,87.4,87.42,87.37,87.39,8173.0,72.5295,72.5461,72.5046,72.5212,8173.0
2016-10-24 13:15:00,87.39,87.41,87.37,87.4,4610.0,72.5212,72.5378,72.5046,72.5295,4610.0
2016-10-24 13:20:00,87.41,87.44,87.37,87.39,9175.0,72.5378,72.5627,72.5046,72.5212,9175.0
2016-10-24 13:25:00,87.39,87.39,87.36,87.38,2288.0,72.5212,72.5212,72.4963,72.5129,2288.0
2016-10-24 13:30:00,87.37,87.39,87.34,87.36,9204.0,72.5046,72.5212,72.4797,72.4963,9204.0
2016-10-24 13:35:00,87.36,87.37,87.32,87.33,6398.0,72.4963,72.5046,72.4631,72.4714,6398.0
2016-10-24 13:40:00,87.33,87.39,87.33,87.39,5472.0,72.4714,72.5212,72.4714,72.5212,5472.0
2016-10-24 13:45:00,87.4,87.42,87.4,87.4,5817.0,72.5295,72.5461,72.5295,72.5295,5817.0
2016-10-24 13:50:00,87.42,87.47,87.41,87.42,4538.0,72.5461,72.5876,72.5378,72.5461,4538.0
2016-10-24 13:55:00,87.41,87.42,87.37,87.4,9943.0,72.5378,72.5461,72.5046,72.5295,9943.0
2016-10-24 14:00:00,87.41,87.47,87.39,87.45,3354.0,72.5378,72.5876,72.5212,72.571,3354.0
2016-10-24 14:05:00,87.43,87.5,87.39,87.49,9930.0,72.5544,72.6124,72.5212,72.6042,9930.0
2016-10-24 14:10:00,87.49,87.52,87.46,87.52,7400.0,72.6042,72.629,72.5793,72.629,7400.0
2016-10-24 14:15:00,87.52,87.52,87.44,87.47,4636.0,72.629,72.629,72.5627,72.5876,4636.0
2016-10-24 14:20:00,87.47,87.52,87.46,87.49,4599.0,72.5876,72.629,72.5793,72.6042,4599.0
2016-10-24 14:25:00,87.48,87.53,87.48,87.52,7105.0,72.5959,72.6373,72.5959,72.629,7105.0
2016-10-24 14:30:00,87.51,87.52,87.47,87.48,6671.0,72.6207,72.629,72.5876,72.5959,6671.0
2016-10-24 14:35:00,87.48,87.53,87.48,87.5,4425.0,72.5959,72.6373,72.5959,72.6124,4425.0
2016-10-24 14:40:00,87.5,87.52,87.48,87.49,5669.0,72.6124,72.629,72.5959,72.6042,5669.0
2016-10-24 14:45:00,87.49,87.52,87.47,87.47,6311.0,72.6042,72.629,72.5876,72.5876,6311.0
2016-10-24 14:50:00,87.48,87.55,87.47,87.54,15451.0,72.5959,72.6539,72.5876,72.6456,15451.0
2016-10-24 14:55:00,87.54,87.57,87.52,87.57,8508.0,72.6456,72.6705,72.629,72.6705,8508.0
2016-10-24 15:00:00,87.58,87.59,87.56,87.57,6235.0,72.6788,72.6871,72.6622,72.6705,6235.0
2016-10-24 15:05:00,87.57,87.58,87.53,87.53,7417.0,72.6705,72.6788,72.6373,72.6373,7417.0
2016-10-24 15:10:00,87.54,87.55,87.53,87.54,4511.0,72.6456,72.6539,72.6373,72.6456,4511.0
2016-10-24 15:15:00,87.53,87.56,87.53,87.53,9146.0,72.6373,72.6622,72.6373,72.6373,9146.0
2016-10-24 15:20:00,87.54,87.54,87.51,87.53,6752.0,72.6456,72.6456,72.6207,72.6373,6752.0
2016-10-24 15:25:00,87.54,87.57,87.53,87.56,11293.0,72.6456,72.6705,72.6373,72.6622,11293.0
2016-10-24 15:30:00,87.56,87.57,87.53,87.55,13782.0,72.6622,72.6705,72.6373,72.6539,13782.0
2016-10-24 15:35:00,87.56,87.61,87.55,87.61,13307.0,72.6622,72.7037,72.6539,72.7037,13307.0
2016-10-24 15:40:00,87.61,87.62,87.55,87.59,16669.0,72.7037,72.712,72.6539,72.6871,16669.0
2016-10-24 15:45:00,87.59,87.65,87.58,87.63,27410.0,72.6871,72.7369,72.6788,72.7203,27410.0
2016-10-24 15:50:00,87.63,87.71,87.62,87.68,33882.0,72.7203,72.7867,72.712,72.7618,33882.0
2016-10-24 15:55:00,87.68,87.73,87.62,87.67,75033.0,72.7618,72.8033,72.712,72.7535,75033.0
2016-10-25 09:30:00,87.55,87.75,87.2,87.59,28213.0,72.6539,72.8199,72.3635,72.6871,28213.0
2016-10-25 09:35:00,87.53,87.68,87.4,87.68,8087.0,72.6373,72.7618,72.5295,72.7618,8087.0
2016-10-25 09:40:00,87.67,87.67,87.5,87.52,16086.0,72.7535,72.7535,72.6124,72.629,16086.0
2016-10-25 09:45:00,87.55,87.68,87.42,87.42,9852.0,72.6539,72.7618,72.5461,72.5461,9852.0
2016-10-25 09:50:00,87.43,87.54,87.43,87.52,12343.0,72.5544,72.6456,72.5544,72.629,12343.0
2016-10-25 09:55:00,87.53,87.63,87.53,87.59,11236.0,72.6373,72.7203,72.6373,72.6871,11236.0
2016-10-25 10:00:00,87.61,87.62,87.49,87.51,10898.0,72.7037,72.712,72.6042,72.6207,10898.0
2016-10-25 10:05:00,87.5,87.59,87.49,87.56,14953.0,72.6124,72.6871,72.6042,72.6622,14953.0
2016-10-25 10:10:00,87.56,87.56,87.44,87.48,17104.0,72.6622,72.6622,72.5627,72.5959,17104.0
2016-10-25 10:15:00,87.48,87.62,87.48,87.59,13412.0,72.5959,72.712,72.5959,72.6871,13412.0
2016-10-25 10:20:00,87.59,87.59,87.5,87.5,10891.0,72.6871,72.6871,72.6124,72.6124,10891.0
2016-10-25 10:25:00,87.51,87.56,87.48,87.51,8471.0,72.6207,72.6622,72.5959,72.6207,8471.0
2016-10-25 10:30:00,87.5,87.5,87.4,87.42,8719.0,72.6124,72.6124,72.5295,72.5461,8719.0
2016-10-25 10:35:00,87.42,87.44,87.36,87.38,14431.0,72.5461,72.5627,72.4963,72.5129,14431.0
2016-10-25 10:40:00,87.37,87.45,87.36,87.36,25578.0,72.5046,72.571,72.4963,72.4963,25578.0
2016-10-25 10:45:00,87.37,87.39,87.3,87.31,25123.0,72.5046,72.5212,72.4465,72.4548,25123.0
2016-10-25 10:50:00,87.3,87.37,87.24,87.31,10337.0,72.4465,72.5046,72.3967,72.4548,10337.0
2016-10-25 10:55:00,87.33,87.33,87.24,87.33,10793.0,72.4714,72.4714,72.3967,72.4714,10793.0
2016-10-25 11:00:00,87.35,87.39,87.31,87.37,9236.0,72.488,72.5212,72.4548,72.5046,9236.0
2016-10-25 11:05:00,87.37,87.45,87.36,87.45,9109.0,72.5046,72.571,72.4963,72.571,9109.0
2016-10-25 11:10:00,87.45,87.45,87.38,87.39,7825.0,72.571,72.571,72.5129,72.5212,7825.0
2016-10-25 11:15:00,87.39,87.45,87.38,87.42,9544.0,72.5212,72.571,72.5129,72.5461,9544.0
2016-10-25 11:20:00,87.42,87.42,87.32,87.38,14882.0,72.5461,72.5461,72.4631,72.5129,14882.0
2016-10-25 11:25:00,87.38,87.46,87.38,87.43,14373.0,72.5129,72.5793,72.5129,72.5544,14373.0
2016-10-25 11:30:00,87.43,87.48,87.4,87.43,8304.0,72.5544,72.5959,72.5295,72.5544,8304.0
2016-10-25 11:35:00,87.41,87.46,87.38,87.42,13284.0,72.5378,72.5793,72.5129,72.5461,13284.0
2016-10-25 11:40:00,87.42,87.48,87.37,87.37,6252.0,72.5461,72.5959,72.5046,72.5046,6252.0
2016-10-25 11:45:00,87.38,87.42,87.34,87.34,3917.0,72.5129,72.5461,72.4797,72.4797,3917.0
2016-10-25 11:50:00,87.35,87.39,87.34,87.39,6431.0,72.488,72.5212,72.4797,72.5212,6431.0
2016-10-25 11:55:00,87.39,87.44,87.37,87.37,7594.0,72.5212,72.5627,72.5046,72.5046,7594.0
2016-10-25 12:00:00,87.37,87.42,87.34,87.4,3635.0,72.5046,72.5461,72.4797,72.5295,3635.0
2016-10-25 12:05:00,87.42,87.44,87.33,87.35,6376.0,72.5461,72.5627,72.4714,72.488,6376.0
2016-10-25 12:10:00,87.37,87.39,87.34,87.39,6940.0,72.5046,72.5212,72.4797,72.5212,6940.0
2016-10-25 12:15:00,87.37,87.41,87.31,87.41,7184.0,72.5046,72.5378,72.4548,72.5378,7184.0
2016-10-25 12:20:00,87.41,87.43,87.35,87.42,5722.0,72.5378,72.5544,72.488,72.5461,5722.0
2016-10-25 12:25:00,87.42,87.44,87.4,87.42,6877.0,72.5461,72.5627,72.5295,72.5461,6877.0
2016-10-25 12:30:00,87.42,87.44,87.38,87.39,6087.0,72.5461,72.5627,72.5129,72.5212,6087.0
2016-10-25 12:35:00,87.4,87.41,87.36,87.41,6979.0,72.5295,72.5378,72.4963,72.5378,6979.0
2016-10-25 12:40:00,87.41,87.48,87.41,87.48,6396.0,72.5378,72.5959,72.5378,72.5959,6396.0
2016-10-25 12:45:00,87.47,87.58,87.47,87.57,9821.0,72.5876,72.6788,72.5876,72.6705,9821.0
2016-10-25 12:50:00,87.56,87.57,87.49,87.57,25570.0,72.6622,72.6705,72.6042,72.6705,25570.0
2016-10-25 12:55:00,87.57,87.59,87.53,87.56,6685.0,72.6705,72.6871,72.6373,72.6622,6685.0
2016-10-25 13:00:00,87.56,87.56,87.5,87.54,9875.0,72.6622,72.6622,72.6124,72.6456,9875.0
2016-10-25 13:05:00,87.54,87.58,87.53,87.57,5543.0,72.6456,72.6788,72.6373,72.6705,5543.0
2016-10-25 13:10:00,87.57,87.58,87.55,87.58,8144.0,72.6705,72.6788,72.6539,72.6788,8144.0
2016-10-25 13:15:00,87.59,87.66,87.58,87.62,8147.0,72.6871,72.7452,72.6788,72.712,8147.0
2016-10-25 13:20:00,87.61,87.63,87.57,87.6,10122.0,72.7037,72.7203,72.6705,72.6954,10122.0
2016-10-25 13:25:00,87.61,87.62,87.59,87.6,5643.0,72.7037,72.712,72.6871,72.6954,5643.0
2016-10-25 13:30:00,87.61,87.65,87.55,87.64,7724.0,72.7037,72.7369,72.6539,72.7286,7724.0
2016-10-25 13:35:00,87.65,87.65,87.6,87.63,12921.0,72.7369,72.7369,72.6954,72.7203,12921.0
2016-10-25 13:40:00,87.63,87.64,87.61,87.61,4706.0,72.7203,72.7286,72.7037,72.7037,4706.0
2016-10-25 13:45:00,87.62,87.66,87.62,87.66,6201.0,72.712,72.7452,72.712,72.7452,6201.0
2016-10-25 13:50:00,87.66,87.71,87.65,87.66,8099.0,72.7452,72.7867,72.7369,72.7452,8099.0
2016-10-25 13:55:00,87.65,87.65,87.61,87.64,8375.0,72.7369,72.7369,72.7037,72.7286,8375.0
2016-10-25 14:00:00,87.63,87.67,87.63,87.65,7624.0,72.7203,72.7535,72.7203,72.7369,7624.0
2016-10-25 14:05:00,87.65,87.71,87.64,87.71,5865.0,72.7369,72.7867,72.7286,72.7867,5865.0
2016-10-25 14:10:00,87.7,87.71,87.65,87.67,8631.0,72.7784,72.7867,72.7369,72.7535,8631.0
2016-10-25 14:15:00,87.66,87.67,87.62,87.64,5702.0,72.7452,72.7535,72.712,72.7286,5702.0
2016-10-25 14:20:00,87.64,87.65,87.6,87.6,6142.0,72.7286,72.7369,72.6954,72.6954,6142.0
2016-10-25 14:25:00,87.61,87.68,87.61,87.66,11326.0,72.7037,72.7618,72.7037,72.7452,11326.0
2016-10-25 14:30:00,87.66,87.67,87.61,87.63,6616.0,72.7452,72.7535,72.7037,72.7203,6616.0
2016-10-25 14:35:00,87.63,87.65,87.59,87.65,8009.0,72.7203,72.7369,72.6871,72.7369,8009.0
2016-10-25 14:40:00,87.65,87.65,87.6,87.64,9043.0,72.7369,72.7369,72.6954,72.7286,9043.0
2016-10-25 14:45:00,87.64,87.66,87.62,87.62,5190.0,72.7286,72.7452,72.712,72.712,5190.0
2016-10-25 14:50:00,87.61,87.7,87.58,87.68,13946.0,72.7037,72.7784,72.6788,72.7618,13946.0
2016-10-25 14:55:00,87.69,87.69,87.6,87.6,7922.0,72.7701,72.7701,72.6954,72.6954,7922.0
2016-10-25 15:00:00,87.61,87.64,87.57,87.57,6061.0,72.7037,72.7286,72.6705,72.6705,6061.0
2016-10-25 15:05:00,87.56,87.62,87.55,87.57,8283.0,72.6622,72.712,72.6539,72.6705,8283.0
2016-10-25 15:10:00,87.57,87.59,87.53,87.54,6827.0,72.6705,72.6871,72.6373,72.6456,6827.0
2016-10-25 15:15:00,87.54,87.6,87.52,87.56,9502.0,72.6456,72.6954,72.629,72.6622,9502.0
2016-10-25 15:20:00,87.56,87.6,87.54,87.55,8321.0,72.6622,72.6954,72.6456,72.6539,8321.0
2016-10-25 15:25:00,87.55,87.6,87.55,87.58,11544.0,72.6539,72.6954,72.6539,72.6788,11544.0
2016-10-25 15:30:00,87.58,87.6,87.56,87.57,13939.0,72.6788,72.6954,72.6622,72.6705,13939.0
2016-10-25 15:35:00,87.56,87.61,87.54,87.61,11976.0,72.6622,72.7037,72.6456,72.7037,11976.0
2016-10-25 15:40:00,87.6,87.6,87.53,87.54,15072.0,72.6954,72.6954,72.6373,72.6456,15072.0
2016-10-25 15:45:00,87.53,87.58,87.51,87.58,19752.0,72.6373,72.6788,72.6207,72.6788,19752.0
2016-10-25 15:50:00,87.56,87.57,87.47,87.5,53962.0,72.6622,72.6705,72.5876,72.6124,53962.0
2016-10-25 15:55:00,87.5,87.52,87.44,87.51,122682.0,72.6124,72.629,72.5627,72.6207,122682.0
2016-10-26 09:30:00,87.26,87.26,87.02,87.23,25680.0,72.4133,72.4133,72.2141,72.3884,25680.0
2016-10-26 09:35:00,87.25,87.44,87.24,87.43,13620.0,72.405,72.5627,72.3967,72.5544,13620.0
2016-10-26 09:40:00,87.43,87.55,87.33,87.33,19925.0,72.5544,72.6539,72.4714,72.4714,19925.0
2016-10-26 09:45:00,87.31,87.44,87.29,87.33,18230.0,72.4548,72.5627,72.4382,72.4714,18230.0
2016-10-26 09:50:00,87.32,87.33,87.16,87.18,17675.0,72.4631,72.4714,72.3303,72.3469,17675.0
2016-10-26 09:55:00,87.2,87.28,87.15,87.28,11073.0,72.3635,72.4299,72.322,72.4299,11073.0
2016-10-26 10:00:00,87.28,87.4,87.26,87.35,17736.0,72.4299,72.5295,72.4133,72.488,17736.0
2016-10-26 10:05:00,87.37,87.39,87.29,87.31,10964.0,72.5046,72.5212,72.4382,72.4548,10964.0
2016-10-26 10:10:00,87.31,87.34,87.26,87.29,11754.0,72.4548,72.4797,72.4133,72.4382,11754.0
2016-10-26 10:15:00,87.29,87.37,87.21,87.23,9502.0,72.4382,72.5046,72.3718,72.3884,9502.0
2016-10-26 10:20:00,87.23,87.3,87.23,87.27,7622.0,72.3884,72.4465,72.3884,72.4216,7622.0
2016-10-26 10:25:00,87.28,87.28,87.16,87.17,13486.0,72.4299,72.4299,72.3303,72.3386,13486.0
2016-10-26 10:30:00,87.18,87.2,87.1,87.14,11602.0,72.3469,72.3635,72.2805,72.3137,11602.0
2016-10-26 10:35:00,87.16,87.38,87.13,87.38,11859.0,72.3303,72.5129,72.3054,72.5129,11859.0
2016-10-26 10:40:00,87.39,87.45,87.38,87.4,10850.0,72.5212,72.571,72.5129,72.5295,10850.0
2016-10-26 10:45:00,87.41,87.44,87.38,87.43,5911.0,72.5378,72.5627,72.5129,72.5544,5911.0
2016-10-26 10:50:00,87.43,87.48,87.39,87.39,10538.0,72.5544,72.5959,72.5212,72.5212,10538.0
2016-10-26 10:55:00,87.39,87.62,87.39,87.62,14890.0,72.5212,72.712,72.5212,72.712,14890.0
2016-10-26 11:00:00,87.62,87.68,87.59,87.62,17978.0,72.712,72.7618,72.6871,72.712,17978.0
2016-10-26 11:05:00,87.62,87.73,87.62,87.67,11398.0,72.712,72.8033,72.712,72.7535,11398.0
2016-10-26 11:10:00,87.67,87.74,87.65,87.65,15932.0,72.7535,72.8116,72.7369,72.7369,15932.0
2016-10-26 11:15:00,87.65,87.65,87.55,87.57,7942.0,72.7369,72.7369,72.6539,72.6705,7942.0
2016-10-26 11:20:00,87.56,87.58,87.51,87.53,8025.0,72.6622,72.6788,72.6207,72.6373,8025.0
2016-10-26 11:25:00,87.53,87.54,87.45,87.5,9891.0,72.6373,72.6456,72.571,72.6124,9891.0
2016-10-26 11:30:00,87.5,87.6,87.47,87.53,8750.0,72.6124,72.6954,72.5876,72.6373,8750.0
2016-10-26 11:35:00,87.53,87.58,87.48,87.58,8701.0,72.6373,72.6788,72.5959,72.6788,8701.0
2016-10-26 11:40:00,87.57,87.58,87.53,87.54,5471.0,72.6705,72.6788,72.6373,72.6456,5471.0
2016-10-26 11:45:00,87.54,87.59,87.51,87.57,4820.0,72.6456,72.6871,72.6207,72.6705,4820.0
2016-10-26 11:50:00,87.56,87.59,87.54,87.55,9874.0,72.6622,72.6871,72.6456,72.6539,9874.0
2016-10-26 11:55:00,87.57,87.63,87.52,87.52,5383.0,72.6705,72.7203,72.629,72.629,5383.0
2016-10-26 12:00:00,87.54,87.54,87.48,87.49,12626.0,72.6456,72.6456,72.5959,72.6042,12626.0
2016-10-26 12:05:00,87.5,87.59,87.5,87.59,4300.0,72.6124,72.6871,72.6124,72.6871,4300.0
2016-10-26 12:10:00,87.6,87.61,87.57,87.57,5725.0,72.6954,72.7037,72.6705,72.6705,5725.0
2016-10-26 12:15:00,87.58,87.59,87.52,87.54,8590.0,72.6788,72.6871,72.629,72.6456,8590.0
2016-10-26 12:20:00,87.55,87.56,87.48,87.5,5302.0,72.6539,72.6622,72.5959,72.6124,5302.0
2016-10-26 12:25:00,87.5,87.54,87.48,87.48,5959.0,72.6124,72.6456,72.5959,72.5959,5959.0
2016-10-26 12:30:00,87.49,87.53,87.46,87.46,6088.0,72.6042,72.6373,72.5793,72.5793,6088.0
2016-10-26 12:35:00,87.46,87.47,87.42,87.45,9927.0,72.5793,72.5876,72.5461,72.571,9927.0
2016-10-26 12:40:00,87.45,87.47,87.44,87.45,5364.0,72.571,72.5876,72.5627,72.571,5364.0
2016-10-26 12:45:00,87.45,87.46,87.41,87.42,6241.0,72.571,72.5793,72.5378,72.5461,6241.0
2016-10-26 12:50:00,87.42,87.48,87.41,87.44,10039.0,72.5461,72.5959,72.5378,72.5627,10039.0
2016-10-26 12:55:00,87.44,87.45,87.4,87.41,5453.0,72.5627,72.571,72.5295,72.5378,5453.0
2016-10-26 13:00:00,87.42,87.47,87.42,87.46,3285.0,72.5461,72.5876,72.5461,72.5793,3285.0
2016-10-26 13:05:00,87.46,87.47,87.41,87.42,7292.0,72.5793,72.5876,72.5378,72.5461,7292.0
2016-10-26 13:10:00,87.42,87.44,87.38,87.39,14326.0,72.5461,72.5627,72.5129,72.5212,14326.0
2016-10-26 13:15:00,87.38,87.41,87.35,87.41,5866.0,72.5129,72.5378,72.488,72.5378,5866.0
2016-10-26 13:20:00,87.41,87.42,87.37,87.4,8482.0,72.5378,72.5461,72.5046,72.5295,8482.0
2016-10-26 13:25:00,87.4,87.42,87.37,87.38,7753.0,72.5295,72.5461,72.5046,72.5129,7753.0
2016-10-26 13:30:00,87.37,87.39,87.32,87.35,22146.0,72.5046,72.5212,72.4631,72.488,22146.0
2016-10-26 13:35:00,87.36,87.37,87.29,87.31,6888.0,72.4963,72.5046,72.4382,72.4548,6888.0
2016-10-26 13:40:00,87.31,87.31,87.22,87.27,7632.0,72.4548,72.4548,72.3801,72.4216,7632.0
2016-10-26 13:45:00,87.26,87.32,87.25,87.32,5384.0,72.4133,72.4631,72.405,72.4631,5384.0
2016-10-26 13:50:00,87.33,87.33,87.24,87.24,6173.0,72.4714,72.4714,72.3967,72.3967,6173.0
2016-10-26 13:55:00,87.24,87.29,87.2,87.26,7050.0,72.3967,72.4382,72.3635,72.4133,7050.0
2016-10-26 14:00:00,87.26,87.26,87.16,87.16,6730.0,72.4133,72.4133,72.3303,72.3303,6730.0
2016-10-26 14:05:00,87.15,87.2,87.09,87.19,10216.0,72.322,72.3635,72.2722,72.3552,10216.0
2016-10-26 14:10:00,87.18,87.29,87.18,87.29,12178.0,72.3469,72.4382,72.3469,72.4382,12178.0
2016-10-26 14:15:00,87.3,87.31,87.25,87.26,8290.0,72.4465,72.4548,72.405,72.4133,8290.0
2016-10-26 14:20:00,87.25,87.29,87.24,87.25,15526.0,72.405,72.4382,72.3967,72.405,15526.0
2016-10-26 14:25:00,87.26,87.28,87.23,87.27,7212.0,72.4133,72.4299,72.3884,72.4216,7212.0
2016-10-26 14:30:00,87.27,87.28,87.25,87.28,5205.0,72.4216,72.4299,72.405,72.4299,5205.0
2016-10-26 14:35:00,87.29,87.29,87.26,87.28,13143.0,72.4382,72.4382,72.4133,72.4299,13143.0
2016-10-26 14:40:00,87.29,87.31,87.28,87.28,11260.0,72.4382,72.4548,72.4299,72.4299,11260.0
2016-10-26 14:45:00,87.28,87.29,87.24,87.25,9773.0,72.4299,72.4382,72.3967,72.405,9773.0
2016-10-26 14:50:00,87.24,87.24,87.2,87.23,12013.0,72.3967,72.3967,72.3635,72.3884,12013.0
2016-10-26 14:55:00,87.23,87.33,87.23,87.29,15484.0,72.3884,72.4714,72.3884,72.4382,15484.0
2016-10-26 15:00:00,87.28,87.29,87.26,87.26,7407.0,72.4299,72.4382,72.4133,72.4133,7407.0
2016-10-26 15:05:00,87.26,87.27,87.18,87.19,12047.0,72.4133,72.4216,72.3469,72.3552,12047.0
2016-10-26 15:10:00,87.19,87.2,87.17,87.2,13655.0,72.3552,72.3635,72.3386,72.3635,13655.0
2016-10-26 15:15:00,87.21,87.22,87.18,87.18,14419.0,72.3718,72.3801,72.3469,72.3469,14419.0
2016-10-26 15:20:00,87.19,87.26,87.19,87.25,27597.0,72.3552,72.4133,72.3552,72.405,27597.0
2016-10-26 15:25:00,87.26,87.29,87.25,87.27,14991.0,72.4133,72.4382,72.405,72.4216,14991.0
2016-10-26 15:30:00,87.27,87.28,87.25,87.27,20325.0,72.4216,72.4299,72.405,72.4216,20325.0
2016-10-26 15:35:00,87.26,87.29,87.24,87.28,26697.0,72.4133,72.4382,72.3967,72.4299,26697.0
2016-10-26 15:40:00,87.27,87.29,87.24,87.28,18816.0,72.4216,72.4382,72.3967,72.4299,18816.0
2016-10-26 15:45:00,87.28,87.31,87.24,87.31,30438.0,72.4299,72.4548,72.3967,72.4548,30438.0
2016-10-26 15:50:00,87.3,87.3,87.22,87.23,30428.0,72.4465,72.4465,72.3801,72.3884,30428.0
2016-10-26 15:55:00,87.23,87.24,87.18,87.2,52012.0,72.3884,72.3967,72.3469,72.3635,52012.0
2016-10-27 09:30:00,87.36,87.43,86.97,87.22,25841.0,72.4963,72.5544,72.1726,72.3801,25841.0
2016-10-27 09:35:00,87.22,87.22,87.02,87.16,19887.0,72.3801,72.3801,72.2141,72.3303,19887.0
2016-10-27 09:40:00,87.16,87.25,87.04,87.23,11882.0,72.3303,72.405,72.2307,72.3884,11882.0
2016-10-27 09:45:00,87.22,87.27,87.1,87.14,15854.0,72.3801,72.4216,72.2805,72.3137,15854.0
2016-10-27 09:50:00,87.15,87.29,87.08,87.29,12155.0,72.322,72.4382,72.2639,72.4382,12155.0
2016-10-27 09:55:00,87.31,87.31,87.2,87.28,9190.0,72.4548,72.4548,72.3635,72.4299,9190.0
2016-10-27 10:00:00,87.31,87.31,87.2,87.25,25593.0,72.4548,72.4548,72.3635,72.405,25593.0
2016-10-27 10:05:00,87.23,87.35,87.18,87.31,22301.0,72.3884,72.488,72.3469,72.4548,22301.0
2016-10-27 10:10:00,87.3,87.34,87.26,87.28,18389.0,72.4465,72.4797,72.4133,72.4299,18389.0
2016-10-27 10:15:00,87.29,87.29,87.14,87.14,27135.0,72.4382,72.4382,72.3137,72.3137,27135.0
2016-10-27 10:20:00,87.16,87.19,87.08,87.16,26645.0,72.3303,72.3552,72.2639,72.3303,26645.0
2016-10-27 10:25:00,87.17,87.27,87.15,87.25,16882.0,72.3386,72.4216,72.322,72.405,16882.0
2016-10-27 10:30:00,87.22,87.24,87.14,87.15,12560.0,72.3801,72.3967,72.3137,72.322,12560.0
2016-10-27 10:35:00,87.16,87.16,86.96,86.99,11499.0,72.3303,72.3303,72.1643,72.1892,11499.0
2016-10-27 10:40:00,86.99,87.02,86.95,87.0,10336.0,72.1892,72.2141,72.156,72.1975,10336.0
2016-10-27 10:45:00,86.99,87.02,86.91,86.96,6120.0,72.1892,72.2141,72.1228,72.1643,6120.0
2016-10-27 10:50:00,86.96,87.0,86.89,86.89,8917.0,72.1643,72.1975,72.1062,72.1062,8917.0
2016-10-27 10:55:00,86.89,86.9,86.83,86.88,7642.0,72.1062,72.1145,72.0564,72.0979,7642.0
2016-10-27 11:00:00,86.9,86.91,86.85,86.87,9234.0,72.1145,72.1228,72.073,72.0896,9234.0
2016-10-27 11:05:00,86.87,87.02,86.86,86.99,15612.0,72.0896,72.2141,72.0813,72.1892,15612.0
2016-10-27 11:10:00,87.0,87.03,86.91,86.92,10306.0,72.1975,72.2224,72.1228,72.1311,10306.0
2016-10-27 11:15:00,86.93,86.97,86.88,86.95,23109.0,72.1394,72.1726,72.0979,72.156,23109.0
2016-10-27 11:20:00,86.97,87.0,86.95,86.97,10798.0,72.1726,72.1975,72.156,72.1726,10798.0
2016-10-27 11:25:00,86.98,87.0,86.91,86.98,10386.0,72.1809,72.1975,72.1228,72.1809,10386.0
2016-10-27 11:30:00,86.98,86.98,86.9,86.91,7955.0,72.1809,72.1809,72.1145,72.1228,7955.0
2016-10-27 11:35:00,86.91,86.94,86.81,86.83,10150.0,72.1228,72.1477,72.0398,72.0564,10150.0
2016-10-27 11:40:00,86.84,86.92,86.75,86.92,10697.0,72.0647,72.1311,71.9901,72.1311,10697.0
2016-10-27 11:45:00,86.92,86.96,86.86,86.89,9322.0,72.1311,72.1643,72.0813,72.1062,9322.0
2016-10-27 11:50:00,86.87,86.9,86.85,86.88,7391.0,72.0896,72.1145,72.073,72.0979,7391.0
2016-10-27 11:55:00,86.89,87.13,86.89,87.12,11449.0,72.1062,72.3054,72.1062,72.2971,11449.0
2016-10-27 12:00:00,87.13,87.16,87.09,87.11,7932.0,72.3054,72.3303,72.2722,72.2888,7932.0
2016-10-27 12:05:00,87.1,87.19,87.1,87.15,11489.0,72.2805,72.3552,72.2805,72.322,11489.0
2016-10-27 12:10:00,87.16,87.21,87.16,87.19,7796.0,72.3303,72.3718,72.3303,72.3552,7796.0
2016-10-27 12:15:00,87.2,87.23,87.14,87.2,9619.0,72.3635,72.3884,72.3137,72.3635,9619.0
2016-10-27 12:20:00,87.19,87.19,87.1,87.13,8859.0,72.3552,72.3552,72.2805,72.3054,8859.0
2016-10-27 12:25:00,87.13,87.16,87.1,87.12,6046.0,72.3054,72.3303,72.2805,72.2971,6046.0
2016-10-27 12:30:00,87.12,87.14,87.07,87.07,8856.0,72.2971,72.3137,72.2556,72.2556,8856.0
2016-10-27 12:35:00,87.07,87.08,86.95,87.01,8458.0,72.2556,72.2639,72.156,72.2058,8458.0
2016-10-27 12:40:00,86.99,87.0,86.93,86.99,5225.0,72.1892,72.1975,72.1394,72.1892,5225.0
2016-10-27 12:45:00,86.96,86.99,86.94,86.99,7635.0,72.1643,72.1892,72.1477,72.1892,7635.0
2016-10-27 12:50:00,86.99,87.01,86.96,86.99,11221.0,72.1892,72.2058,72.1643,72.1892,11221.0
2016-10-27 12:55:00,87.0,87.01,86.88,86.89,27284.0,72.1975,72.2058,72.0979,72.1062,27284.0
2016-10-27 13:00:00,86.89,86.91,86.84,86.87,28726.0,72.1062,72.1228,72.0647,72.0896,28726.0
2016-10-27 13:05:00,86.86,86.87,86.74,86.76,16717.0,72.0813,72.0896,71.9818,71.9984,16717.0
2016-10-27 13:10:00,86.78,86.86,86.78,86.85,12124.0,72.015,72.0813,72.015,72.073,12124.0
2016-10-27 13:15:00,86.85,86.92,86.85,86.88,8391.0,72.073,72.1311,72.073,72.0979,8391.0
2016-10-27 13:20:00,86.89,86.92,86.87,86.9,10013.0,72.1062,72.1311,72.0896,72.1145,10013.0
2016-10-27 13:25:00,86.88,86.93,86.88,86.93,6760.0,72.0979,72.1394,72.0979,72.1394,6760.0
2016-10-27 13:30:00,86.94,86.98,86.92,86.96,8248.0,72.1477,72.1809,72.1311,72.1643,8248.0
2016-10-27 13:35:00,86.97,87.09,86.96,87.09,16457.0,72.1726,72.2722,72.1643,72.2722,16457.0
2016-10-27 13:40:00,87.08,87.08,87.0,87.01,7920.0,72.2639,72.2639,72.1975,72.2058,7920.0
2016-10-27 13:45:00,87.02,87.04,86.99,87.01,7824.0,72.2141,72.2307,72.1892,72.2058,7824.0
2016-10-27 13:50:00,87.02,87.08,87.02,87.07,9165.0,72.2141,72.2639,72.2141,72.2556,9165.0
2016-10-27 13:55:00,87.05,87.07,86.98,86.99,8460.0,72.239,72.2556,72.1809,72.1892,8460.0
2016-10-27 14:00:00,86.99,87.06,86.98,87.03,12810.0,72.1892,72.2473,72.1809,72.2224,12810.0
2016-10-27 14:05:00,87.04,87.08,87.01,87.01,15333.0,72.2307,72.2639,72.2058,72.2058,15333.0
2016-10-27 14:10:00,87.01,87.07,86.99,87.04,14503.0,72.2058,72.2556,72.1892,72.2307,14503.0
2016-10-27 14:15:00,87.04,87.05,86.98,87.01,22769.0,72.2307,72.239,72.1809,72.2058,22769.0
2016-10-27 14:20:00,87.01,87.01,86.93,86.94,15193.0,72.2058,72.2058,72.1394,72.1477,15193.0
2016-10-27 14:25:00,86.95,87.01,86.95,87.01,9225.0,72.156,72.2058,72.156,72.2058,9225.0
2016-10-27 14:30:00,87.01,87.03,86.89,86.92,13160.0,72.2058,72.2224,72.1062,72.1311,13160.0
2016-10-27 14:35:00,86.91,86.95,86.84,86.94,6337.0,72.1228,72.156,72.0647,72.1477,6337.0
2016-10-27 14:40:00,86.93,86.94,86.89,86.92,7915.0,72.1394,72.1477,72.1062,72.1311,7915.0
2016-10-27 14:45:00,86.91,86.93,86.83,86.88,9100.0,72.1228,72.1394,72.0564,72.0979,9100.0
2016-10-27 14:50:00,86.89,86.89,86.8,86.85,9868.0,72.1062,72.1062,72.0316,72.073,9868.0
2016-10-27 14:55:00,86.85,86.87,86.8,86.82,8490.0,72.073,72.0896,72.0316,72.0481,8490.0
2016-10-27 15:00:00,86.82,86.87,86.81,86.84,12120.0,72.0481,72.0896,72.0398,72.0647,12120.0
2016-10-27 15:05:00,86.84,86.85,86.79,86.8,13302.0,72.0647,72.073,72.0233,72.0316,13302.0
2016-10-27 15:10:00,86.8,86.8,86.67,86.7,15056.0,72.0316,72.0316,71.9237,71.9486,15056.0
2016-10-27 15:15:00,86.71,86.71,86.62,86.64,18127.0,71.9569,71.9569,71.8822,71.8988,18127.0
2016-10-27 15:20:00,86.64,86.73,86.63,86.68,9005.0,71.8988,71.9735,71.8905,71.932,9005.0
2016-10-27 15:25:00,86.68,86.75,86.68,86.73,12253.0,71.932,71.9901,71.932,71.9735,12253.0
2016-10-27 15:30:00,86.73,86.74,86.68,86.73,19871.0,71.9735,71.9818,71.932,71.9735,19871.0
2016-10-27 15:35:00,86.73,86.78,86.73,86.74,20029.0,71.9735,72.015,71.9735,71.9818,20029.0
2016-10-27 15:40:00,86.73,86.76,86.7,86.73,25280.0,71.9735,71.9984,71.9486,71.9735,25280.0
2016-10-27 15:45:00,86.72,86.73,86.68,86.71,23884.0,71.9652,71.9735,71.932,71.9569,23884.0
2016-10-27 15:50:00,86.7,86.7,86.65,86.68,55175.0,71.9486,71.9486,71.9071,71.932,55175.0
2016-10-27 15:55:00,86.69,86.72,86.64,86.66,128436.0,71.9403,71.9652,71.8988,71.9154,128436.0
2016-10-28 09:30:00,86.74,87.06,86.6,86.91,41920.0,71.9818,72.2473,71.8656,72.1228,41920.0
2016-10-28 09:35:00,86.92,87.25,86.91,87.18,25632.0,72.1311,72.405,72.1228,72.3469,25632.0
2016-10-28 09:40:00,87.19,87.32,87.18,87.3,21131.0,72.3552,72.4631,72.3469,72.4465,21131.0
2016-10-28 09:45:00,87.3,87.48,87.3,87.47,26653.0,72.4465,72.5959,72.4465,72.5876,26653.0
2016-10-28 09:50:00,87.47,87.52,87.3,87.31,23283.0,72.5876,72.629,72.4465,72.4548,23283.0
2016-10-28 09:55:00,87.31,87.32,87.11,87.11,19885.0,72.4548,72.4631,72.2888,72.2888,19885.0
2016-10-28 10:00:00,87.13,87.14,87.0,87.03,25634.0,72.3054,72.3137,72.1975,72.2224,25634.0
2016-10-28 10:05:00,87.03,87.09,86.97,86.98,25860.0,72.2224,72.2722,72.1726,72.1809,25860.0
2016-10-28 10:10:00,87.0,87.01,86.9,87.0,22791.0,72.1975,72.2058,72.1145,72.1975,22791.0
2016-10-28 10:15:00,86.99,87.08,86.97,87.01,23627.0,72.1892,72.2639,72.1726,72.2058,23627.0
2016-10-28 10:20:00,87.01,87.14,86.95,87.14,21102.0,72.2058,72.3137,72.156,72.3137,21102.0
2016-10-28 10:25:00,87.14,87.17,87.1,87.12,9798.0,72.3137,72.3386,72.2805,72.2971,9798.0
2016-10-28 10:30:00,87.13,87.31,87.08,87.21,57413.0,72.3054,72.4548,72.2639,72.3718,57413.0
2016-10-28 10:35:00,87.21,87.31,87.21,87.31,16149.0,72.3718,72.4548,72.3718,72.4548,16149.0
2016-10-28 10:40:00,87.32,87.37,87.29,87.3,10623.0,72.4631,72.5046,72.4382,72.4465,10623.0
2016-10-28 10:45:00,87.29,87.4,87.29,87.35,13361.0,72.4382,72.5295,72.4382,72.488,13361.0
2016-10-28 10:50:00,87.35,87.44,87.34,87.44,9148.0,72.488,72.5627,72.4797,72.5627,9148.0
2016-10-28 10:55:00,87.45,87.45,87.29,87.29,8438.0,72.571,72.571,72.4382,72.4382,8438.0
2016-10-28 11:00:00,87.29,87.31,87.25,87.3,9927.0,72.4382,72.4548,72.405,72.4465,9927.0
2016-10-28 11:05:00,87.32,87.33,87.27,87.27,8305.0,72.4631,72.4714,72.4216,72.4216,8305.0
2016-10-28 11:10:00,87.27,87.36,87.26,87.36,8092.0,72.4216,72.4963,72.4133,72.4963,8092.0
2016-10-28 11:15:00,87.36,87.36,87.26,87.29,8750.0,72.4963,72.4963,72.4133,72.4382,8750.0
2016-10-28 11:20:00,87.29,87.34,87.29,87.34,8739.0,72.4382,72.4797,72.4382,72.4797,8739.0
2016-10-28 11:25:00,87.33,87.35,87.29,87.33,9310.0,72.4714,72.488,72.4382,72.4714,9310.0
2016-10-28 11:30:00,87.33,87.38,87.33,87.37,7600.0,72.4714,72.5129,72.4714,72.5046,7600.0
2016-10-28 11:35:00,87.39,87.4,87.35,87.35,7194.0,72.5212,72.5295,72.488,72.488,7194.0
2016-10-28 11:40:00,87.36,87.43,87.33,87.38,6288.0,72.4963,72.5544,72.4714,72.5129,6288.0
2016-10-28 11:45:00,87.37,87.42,87.35,87.42,5740.0,72.5046,72.5461,72.488,72.5461,5740.0
2016-10-28 11:50:00,87.42,87.43,87.38,87.42,12563.0,72.5461,72.5544,72.5129,72.5461,12563.0
2016-10-28 11:55:00,87.42,87.44,87.4,87.4,10901.0,72.5461,72.5627,72.5295,72.5295,10901.0
2016-10-28 12:00:00,87.41,87.47,87.41,87.46,15653.0,72.5378,72.5876,72.5378,72.5793,15653.0
2016-10-28 12:05:00,87.46,87.53,87.45,87.53,17976.0,72.5793,72.6373,72.571,72.6373,17976.0
2016-10-28 12:10:00,87.52,87.54,87.5,87.54,11035.0,72.629,72.6456,72.6124,72.6456,11035.0
2016-10-28 12:15:00,87.55,87.6,87.54,87.59,14577.0,72.6539,72.6954,72.6456,72.6871,14577.0
2016-10-28 12:20:00,87.59,87.65,87.59,87.65,15316.0,72.6871,72.7369,72.6871,72.7369,15316.0
2016-10-28 12:25:00,87.65,87.65,87.51,87.51,26342.0,72.7369,72.7369,72.6207,72.6207,26342.0
2016-10-28 12:30:00,87.53,87.55,87.48,87.5,17237.0,72.6373,72.6539,72.5959,72.6124,17237.0
2016-10-28 12:35:00,87.49,87.5,87.45,87.48,15968.0,72.6042,72.6124,72.571,72.5959,15968.0
2016-10-28 12:40:00,87.48,87.56,87.48,87.56,20138.0,72.5959,72.6622,72.5959,72.6622,20138.0
2016-10-28 12:45:00,87.57,87.59,87.56,87.56,13481.0,72.6705,72.6871,72.6622,72.6622,13481.0
2016-10-28 12:50:00,87.56,87.63,87.56,87.63,22895.0,72.6622,72.7203,72.6622,72.7203,22895.0
2016-10-28 12:55:00,87.63,87.63,87.53,87.54,9525.0,72.7203,72.7203,72.6373,72.6456,9525.0
2016-10-28 13:00:00,87.54,87.58,87.33,87.33,43136.0,72.6456,72.6788,72.4714,72.4714,43136.0
2016-10-28 13:05:00,87.34,87.34,86.98,86.98,27966.0,72.4797,72.4797,72.1809,72.1809,27966.0
2016-10-28 13:10:00,87.0,87.25,86.91,87.25,24364.0,72.1975,72.405,72.1228,72.405,24364.0
2016-10-28 13:15:00,87.23,87.26,87.08,87.15,12916.0,72.3884,72.4133,72.2639,72.322,12916.0
2016-10-28 13:20:00,87.16,87.23,87.08,87.08,17179.0,72.3303,72.3884,72.2639,72.2639,17179.0
2016-10-28 13:25:00,87.09,87.16,87.07,87.12,11148.0,72.2722,72.3303,72.2556,72.2971,11148.0
2016-10-28 13:30:00,87.09,87.09,86.96,87.0,15804.0,72.2722,72.2722,72.1643,72.1975,15804.0
2016-10-28 13:35:00,87.01,87.06,86.84,87.01,12176.0,72.2058,72.2473,72.0647,72.2058,12176.0
2016-10-28 13:40:00,86.97,87.12,86.89,87.06,10753.0,72.1726,72.2971,72.1062,72.2473,10753.0
2016-10-28 13:45:00,87.03,87.08,87.0,87.06,11677.0,72.2224,72.2639,72.1975,72.2473,11677.0
2016-10-28 13:50:00,87.05,87.11,86.98,87.04,12931.0,72.239,72.2888,72.1809,72.2307,12931.0
2016-10-28 13:55:00,87.05,87.07,86.9,86.94,13800.0,72.239,72.2556,72.1145,72.1477,13800.0
2016-10-28 14:00:00,86.93,87.02,86.93,86.95,12725.0,72.1394,72.2141,72.1394,72.156,12725.0
2016-10-28 14:05:00,86.94,87.01,86.78,86.92,31368.0,72.1477,72.2058,72.015,72.1311,31368.0
2016-10-28 14:10:00,86.93,87.05,86.89,87.04,6959.0,72.1394,72.239,72.1062,72.2307,6959.0
2016-10-28 14:15:00,87.06,87.16,86.97,87.09,26161.0,72.2473,72.3303,72.1726,72.2722,26161.0
2016-10-28 14:20:00,87.08,87.25,87.07,87.22,12853.0,72.2639,72.405,72.2556,72.3801,12853.0
2016-10-28 14:25:00,87.21,87.22,87.01,87.01,45483.0,72.3718,72.3801,72.2058,72.2058,45483.0
2016-10-28 14:30:00,87.01,87.17,86.95,87.13,41016.0,72.2058,72.3386,72.156,72.3054,41016.0
2016-10-28 14:35:00,87.14,87.22,87.13,87.17,48086.0,72.3137,72.3801,72.3054,72.3386,48086.0
2016-10-28 14:40:00,87.16,87.2,87.04,87.08,40247.0,72.3303,72.3635,72.2307,72.2639,40247.0
2016-10-28 14:45:00,87.08,87.18,87.08,87.17,15293.0,72.2639,72.3469,72.2639,72.3386,15293.0
2016-10-28 14:50:00,87.16,87.22,87.15,87.16,17400.0,72.3303,72.3801,72.322,72.3303,17400.0
2016-10-28 14:55:00,87.18,87.27,87.14,87.26,82056.0,72.3469,72.4216,72.3137,72.4133,82056.0
2016-10-28 15:00:00,87.25,87.28,87.17,87.17,15704.0,72.405,72.4299,72.3386,72.3386,15704.0
2016-10-28 15:05:00,87.17,87.21,87.15,87.16,14046.0,72.3386,72.3718,72.322,72.3303,14046.0
2016-10-28 15:10:00,87.17,87.19,87.11,87.14,8862.0,72.3386,72.3552,72.2888,72.3137,8862.0
2016-10-28 15:15:00,87.14,87.14,87.04,87.13,13441.0,72.3137,72.3137,72.2307,72.3054,13441.0
2016-10-28 15:20:00,87.14,87.21,87.14,87.17,12208.0,72.3137,72.3718,72.3137,72.3386,12208.0
2016-10-28 15:25:00,87.19,87.33,87.18,87.27,19007.0,72.3552,72.4714,72.3469,72.4216,19007.0
2016-10-28 15:30:00,87.26,87.27,87.15,87.21,22680.0,72.4133,72.4216,72.322,72.3718,22680.0
2016-10-28 15:35:00,87.2,87.22,87.16,87.19,18905.0,72.3635,72.3801,72.3303,72.3552,18905.0
2016-10-28 15:40:00,87.18,87.18,87.04,87.13,33837.0,72.3469,72.3469,72.2307,72.3054,33837.0
2016-10-28 15:45:00,87.14,87.2,87.05,87.16,41389.0,72.3137,72.3635,72.239,72.3303,41389.0
2016-10-28 15:50:00,87.17,87.22,87.13,87.14,55794.0,72.3386,72.3801,72.3054,72.3137,55794.0
2016-10-28 15:55:00,87.15,87.24,87.09,87.15,84624.0,72.322,72.3967,72.2722,72.322,84624.0
2016-10-31 09:30:00,87.57,87.71,87.34,87.56,31469.0,72.6705,72.7867,72.4797,72.6622,31469.0
2016-10-31 09:35:00,87.41,87.48,87.28,87.29,27433.0,72.5378,72.5959,72.4299,72.4382,27433.0
2016-10-31 09:40:00,87.27,87.36,87.21,87.23,8500.0,72.4216,72.4963,72.3718,72.3884,8500.0
2016-10-31 09:45:00,87.27,87.29,87.1,87.17,17520.0,72.4216,72.4382,72.2805,72.3386,17520.0
2016-10-31 09:50:00,87.16,87.22,87.05,87.06,21001.0,72.3303,72.3801,72.239,72.2473,21001.0
2016-10-31 09:55:00,87.06,87.09,87.0,87.0,32051.0,72.2473,72.2722,72.1975,72.1975,32051.0
2016-10-31 10:00:00,86.99,87.12,86.98,87.07,23326.0,72.1892,72.2971,72.1809,72.2556,23326.0
2016-10-31 10:05:00,87.06,87.26,87.06,87.26,12407.0,72.2473,72.4133,72.2473,72.4133,12407.0
2016-10-31 10:10:00,87.25,87.37,87.25,87.34,9350.0,72.405,72.5046,72.405,72.4797,9350.0
2016-10-31 10:15:00,87.35,87.37,87.23,87.23,17313.0,72.488,72.5046,72.3884,72.3884,17313.0
2016-10-31 10:20:00,87.23,87.3,87.2,87.29,15355.0,72.3884,72.4465,72.3635,72.4382,15355.0
2016-10-31 10:25:00,87.3,87.32,87.27,87.3,14711.0,72.4465,72.4631,72.4216,72.4465,14711.0
2016-10-31 10:30:00,87.3,87.31,87.08,87.08,30359.0,72.4465,72.4548,72.2639,72.2639,30359.0
2016-10-31 10:35:00,87.09,87.2,87.07,87.19,22878.0,72.2722,72.3635,72.2556,72.3552,22878.0
2016-10-31 10:40:00,87.19,87.31,87.19,87.25,18776.0,72.3552,72.4548,72.3552,72.405,18776.0
2016-10-31 10:45:00,87.25,87.34,87.22,87.32,17217.0,72.405,72.4797,72.3801,72.4631,17217.0
2016-10-31 10:50:00,87.33,87.48,87.31,87.46,23058.0,72.4714,72.5959,72.4548,72.5793,23058.0
2016-10-31 10:55:00,87.46,87.47,87.27,87.29,22391.0,72.5793,72.5876,72.4216,72.4382,22391.0
2016-10-31 11:00:00,87.29,87.29,87.2,87.27,24709.0,72.4382,72.4382,72.3635,72.4216,24709.0
2016-10-31 11:05:00,87.27,87.28,87.22,87.27,22626.0,72.4216,72.4299,72.3801,72.4216,22626.0
2016-10-31 11:10:00,87.28,87.3,87.25,87.27,23475.0,72.4299,72.4465,72.405,72.4216,23475.0
2016-10-31 11:15:00,87.28,87.33,87.27,87.31,25918.0,72.4299,72.4714,72.4216,72.4548,25918.0
2016-10-31 11:20:00,87.3,87.36,87.28,87.31,38731.0,72.4465,72.4963,72.4299,72.4548,38731.0
2016-10-31 11:25:00,87.3,87.42,87.27,87.41,28355.0,72.4465,72.5461,72.4216,72.5378,28355.0
2016-10-31 11:30:00,87.42,87.48,87.41,87.42,13557.0,72.5461,72.5959,72.5378,72.5461,13557.0
2016-10-31 11:35:00,87.42,87.44,87.38,87.4,14347.0,72.5461,72.5627,72.5129,72.5295,14347.0
2016-10-31 11:40:00,87.4,87.4,87.32,87.36,26471.0,72.5295,72.5295,72.4631,72.4963,26471.0
2016-10-31 11:45:00,87.35,87.36,87.33,87.33,9644.0,72.488,72.4963,72.4714,72.4714,9644.0
2016-10-31 11:50:00,87.33,87.34,87.3,87.31,18583.0,72.4714,72.4797,72.4465,72.4548,18583.0
2016-10-31 11:55:00,87.3,87.35,87.28,87.34,24671.0,72.4465,72.488,72.4299,72.4797,24671.0
2016-10-31 12:00:00,87.34,87.37,87.3,87.3,15304.0,72.4797,72.5046,72.4465,72.4465,15304.0
2016-10-31 12:05:00,87.3,87.37,87.3,87.31,11259.0,72.4465,72.5046,72.4465,72.4548,11259.0
2016-10-31 12:10:00,87.31,87.33,87.26,87.3,11051.0,72.4548,72.4714,72.4133,72.4465,11051.0
2016-10-31 12:15:00,87.29,87.34,87.28,87.32,10747.0,72.4382,72.4797,72.4299,72.4631,10747.0
2016-10-31 12:20:00,87.33,87.35,87.26,87.32,9524.0,72.4714,72.488,72.4133,72.4631,9524.0
2016-10-31 12:25:00,87.34,87.37,87.31,87.33,8200.0,72.4797,72.5046,72.4548,72.4714,8200.0
2016-10-31 12:30:00,87.34,87.36,87.3,87.35,12400.0,72.4797,72.4963,72.4465,72.488,12400.0
2016-10-31 12:35:00,87.35,87.36,87.3,87.35,14200.0,72.488,72.4963,72.4465,72.488,14200.0
2016-10-31 12:40:00,87.36,87.38,87.32,87.37,7901.0,72.4963,72.5129,72.4631,72.5046,7901.0
2016-10-31 12:45:00,87.36,87.37,87.29,87.33,14227.0,72.4963,72.5046,72.4382,72.4714,14227.0
2016-10-31 12:50:00,87.32,87.36,87.3,87.3,5012.0,72.4631,72.4963,72.4465,72.4465,5012.0
2016-10-31 12:55:00,87.29,87.37,87.28,87.33,8115.0,72.4382,72.5046,72.4299,72.4714,8115.0
2016-10-31 13:00:00,87.33,87.33,87.28,87.28,11535.0,72.4714,72.4714,72.4299,72.4299,11535.0
2016-10-31 13:05:00,87.28,87.33,87.26,87.28,14992.0,72.4299,72.4714,72.4133,72.4299,14992.0
2016-10-31 13:10:00,87.29,87.31,87.27,87.3,16798.0,72.4382,72.4548,72.4216,72.4465,16798.0
2016-10-31 13:15:00,87.29,87.29,87.25,87.27,16949.0,72.4382,72.4382,72.405,72.4216,16949.0
2016-10-31 13:20:00,87.29,87.32,87.26,87.28,22854.0,72.4382,72.4631,72.4133,72.4299,22854.0
2016-10-31 13:25:00,87.27,87.3,87.27,87.29,10814.0,72.4216,72.4465,72.4216,72.4382,10814.0
2016-10-31 13:30:00,87.29,87.31,87.28,87.29,13280.0,72.4382,72.4548,72.4299,72.4382,13280.0
2016-10-31 13:35:00,87.29,87.29,87.24,87.25,10840.0,72.4382,72.4382,72.3967,72.405,10840.0
2016-10-31 13:40:00,87.26,87.27,87.24,87.26,26237.0,72.4133,72.4216,72.3967,72.4133,26237.0
2016-10-31 13:45:00,87.27,87.29,87.26,87.29,31272.0,72.4216,72.4382,72.4133,72.4382,31272.0
2016-10-31 13:50:00,87.29,87.31,87.23,87.25,17579.0,72.4382,72.4548,72.3884,72.405,17579.0
2016-10-31 13:55:00,87.24,87.3,87.22,87.28,16762.0,72.3967,72.4465,72.3801,72.4299,16762.0
2016-10-31 14:00:00,87.28,87.32,87.27,87.3,10217.0,72.4299,72.4631,72.4216,72.4465,10217.0
2016-10-31 14:05:00,87.3,87.3,87.21,87.22,12380.0,72.4465,72.4465,72.3718,72.3801,12380.0
2016-10-31 14:10:00,87.22,87.23,87.15,87.22,17509.0,72.3801,72.3884,72.322,72.3801,17509.0
2016-10-31 14:15:00,87.22,87.24,87.2,87.2,10526.0,72.3801,72.3967,72.3635,72.3635,10526.0
2016-10-31 14:20:00,87.19,87.24,87.19,87.22,12581.0,72.3552,72.3967,72.3552,72.3801,12581.0
2016-10-31 14:25:00,87.22,87.23,87.16,87.17,16599.0,72.3801,72.3884,72.3303,72.3386,16599.0
2016-10-31 14:30:00,87.17,87.19,87.13,87.14,15123.0,72.3386,72.3552,72.3054,72.3137,15123.0
2016-10-31 14:35:00,87.14,87.15,87.12,87.13,25737.0,72.3137,72.322,72.2971,72.3054,25737.0
2016-10-31 14:40:00,87.13,87.14,87.07,87.09,33003.0,72.3054,72.3137,72.2556,72.2722,33003.0
2016-10-31 14:45:00,87.09,87.09,87.04,87.06,28254.0,72.2722,72.2722,72.2307,72.2473,28254.0
2016-10-31 14:50:00,87.06,87.2,87.06,87.2,14624.0,72.2473,72.3635,72.2473,72.3635,14624.0
2016-10-31 14:55:00,87.19,87.21,87.1,87.1,12890.0,72.3552,72.3718,72.2805,72.2805,12890.0
2016-10-31 15:00:00,87.11,87.18,87.1,87.18,20186.0,72.2888,72.3469,72.2805,72.3469,20186.0
2016-10-31 15:05:00,87.18,87.2,87.11,87.12,36787.0,72.3469,72.3635,72.2888,72.2971,36787.0
2016-10-31 15:10:00,87.12,87.17,87.1,87.17,32879.0,72.2971,72.3386,72.2805,72.3386,32879.0
2016-10-31 15:15:00,87.17,87.18,87.1,87.1,18610.0,72.3386,72.3469,72.2805,72.2805,18610.0
2016-10-31 15:20:00,87.11,87.19,87.11,87.17,19275.0,72.2888,72.3552,72.2888,72.3386,19275.0
2016-10-31 15:25:00,87.16,87.22,87.16,87.21,21379.0,72.3303,72.3801,72.3303,72.3718,21379.0
2016-10-31 15:30:00,87.21,87.25,87.2,87.2,29118.0,72.3718,72.405,72.3635,72.3635,29118.0
2016-10-31 15:35:00,87.2,87.2,87.18,87.19,24636.0,72.3635,72.3635,72.3469,72.3552,24636.0
2016-10-31 15:40:00,87.19,87.2,87.11,87.14,48995.0,72.3552,72.3635,72.2888,72.3137,48995.0
2016-10-31 15:45:00,87.14,87.21,87.13,87.2,68104.0,72.3137,72.3718,72.3054,72.3635,68104.0
2016-10-31 15:50:00,87.19,87.22,87.11,87.12,71248.0,72.3552,72.3801,72.2888,72.2971,71248.0
2016-10-31 15:55:00,87.12,87.15,87.01,87.06,144620.0,72.2971,72.322,72.2058,72.2473,144620.0
2016-11-01 09:30:00,87.3,87.5,87.1,87.2,25262.0,72.4465,72.6124,72.2805,72.3635,25262.0
2016-11-01 09:35:00,87.24,87.28,87.05,87.05,141503.0,72.3967,72.4299,72.239,72.239,141503.0
2016-11-01 09:40:00,87.06,87.1,87.02,87.09,20115.0,72.2473,72.2805,72.2141,72.2722,20115.0
2016-11-01 09:45:00,87.09,87.19,87.04,87.1,19314.0,72.2722,72.3552,72.2307,72.2805,19314.0
2016-11-01 09:50:00,87.1,87.1,86.84,86.86,20207.0,72.2805,72.2805,72.0647,72.0813,20207.0
2016-11-01 09:55:00,86.86,87.04,86.86,86.92,17227.0,72.0813,72.2307,72.0813,72.1311,17227.0
2016-11-01 10:00:00,86.94,87.07,86.85,87.07,32985.0,72.1477,72.2556,72.073,72.2556,32985.0
2016-11-01 10:05:00,87.07,87.08,86.94,86.95,20950.0,72.2556,72.2639,72.1477,72.156,20950.0
2016-11-01 10:10:00,86.96,87.02,86.92,86.95,35997.0,72.1643,72.2141,72.1311,72.156,35997.0
2016-11-01 10:15:00,86.95,86.99,86.88,86.89,25039.0,72.156,72.1892,72.0979,72.1062,25039.0
2016-11-01 10:20:00,86.88,86.91,86.85,86.9,21758.0,72.0979,72.1228,72.073,72.1145,21758.0
2016-11-01 10:25:00,86.9,86.98,86.89,86.97,29240.0,72.1145,72.1809,72.1062,72.1726,29240.0
2016-11-01 10:30:00,86.97,87.01,86.91,87.0,23699.0,72.1726,72.2058,72.1228,72.1975,23699.0
2016-11-01 10:35:00,87.0,87.03,86.91,86.92,31530.0,72.1975,72.2224,72.1228,72.1311,31530.0
2016-11-01 10:40:00,86.92,87.08,86.91,87.08,21136.0,72.1311,72.2639,72.1228,72.2639,21136.0
2016-11-01 10:45:00,87.08,87.1,87.03,87.09,15775.0,72.2639,72.2805,72.2224,72.2722,15775.0
2016-11-01 10:50:00,87.08,87.12,87.05,87.05,20396.0,72.2639,72.2971,72.239,72.239,20396.0
2016-11-01 10:55:00,87.06,87.15,87.0,87.15,20112.0,72.2473,72.322,72.1975,72.322,20112.0
2016-11-01 11:00:00,87.14,87.19,87.09,87.17,17785.0,72.3137,72.3552,72.2722,72.3386,17785.0
2016-11-01 11:05:00,87.17,87.2,87.12,87.2,93799.0,72.3386,72.3635,72.2971,72.3635,93799.0
2016-11-01 11:10:00,87.2,87.22,87.13,87.14,25269.0,72.3635,72.3801,72.3054,72.3137,25269.0
2016-11-01 11:15:00,87.14,87.14,87.01,87.02,17173.0,72.3137,72.3137,72.2058,72.2141,17173.0
2016-11-01 11:20:00,87.03,87.03,86.99,87.03,12738.0,72.2224,72.2224,72.1892,72.2224,12738.0
2016-11-01 11:25:00,87.02,87.15,86.96,86.97,27665.0,72.2141,72.322,72.1643,72.1726,27665.0
2016-11-01 11:30:00,86.96,87.1,86.92,87.02,23009.0,72.1643,72.2805,72.1311,72.2141,23009.0
2016-11-01 11:35:00,87.01,87.07,86.98,87.03,15685.0,72.2058,72.2556,72.1809,72.2224,15685.0
2016-11-01 11:40:00,87.03,87.09,86.98,87.05,16348.0,72.2224,72.2722,72.1809,72.239,16348.0
2016-11-01 11:45:00,87.04,87.09,87.02,87.06,21696.0,72.2307,72.2722,72.2141,72.2473,21696.0
2016-11-01 11:50:00,87.05,87.07,87.01,87.03,16282.0,72.239,72.2556,72.2058,72.2224,16282.0
2016-11-01 11:55:00,87.02,87.05,86.99,87.01,22593.0,72.2141,72.239,72.1892,72.2058,22593.0
2016-11-01 12:00:00,87.02,87.05,87.0,87.05,15489.0,72.2141,72.239,72.1975,72.239,15489.0
2016-11-01 12:05:00,87.05,87.06,86.99,87.0,44049.0,72.239,72.2473,72.1892,72.1975,44049.0
2016-11-01 12:10:00,86.99,86.99,86.91,86.96,25002.0,72.1892,72.1892,72.1228,72.1643,25002.0
2016-11-01 12:15:00,86.96,86.96,86.83,86.87,24824.0,72.1643,72.1643,72.0564,72.0896,24824.0
2016-11-01 12:20:00,86.87,86.93,86.86,86.92,12529.0,72.0896,72.1394,72.0813,72.1311,12529.0
2016-11-01 12:25:00,86.93,86.95,86.88,86.91,20838.0,72.1394,72.156,72.0979,72.1228,20838.0
2016-11-01 12:30:00,86.91,87.02,86.9,86.99,22580.0,72.1228,72.2141,72.1145,72.1892,22580.0
2016-11-01 12:35:00,86.98,87.02,86.96,86.96,11322.0,72.1809,72.2141,72.1643,72.1643,11322.0
2016-11-01 12:40:00,86.97,86.99,86.88,86.91,23719.0,72.1726,72.1892,72.0979,72.1228,23719.0
2016-11-01 12:45:00,86.9,86.96,86.86,86.86,13318.0,72.1145,72.1643,72.0813,72.0813,13318.0
2016-11-01 12:50:00,86.86,86.91,86.84,86.86,17489.0,72.0813,72.1228,72.0647,72.0813,17489.0
2016-11-01 12:55:00,86.86,86.93,86.86,86.91,12258.0,72.0813,72.1394,72.0813,72.1228,12258.0
2016-11-01 13:00:00,86.91,86.96,86.88,86.93,15017.0,72.1228,72.1643,72.0979,72.1394,15017.0
2016-11-01 13:05:00,86.93,86.98,86.92,86.98,11946.0,72.1394,72.1809,72.1311,72.1809,11946.0
2016-11-01 13:10:00,86.98,87.02,86.95,86.99,15830.0,72.1809,72.2141,72.156,72.1892,15830.0
2016-11-01 13:15:00,86.98,86.98,86.87,86.93,16202.0,72.1809,72.1809,72.0896,72.1394,16202.0
2016-11-01 13:20:00,86.93,86.94,86.82,86.89,16247.0,72.1394,72.1477,72.0481,72.1062,16247.0
2016-11-01 13:25:00,86.9,87.04,86.89,87.03,23128.0,72.1145,72.2307,72.1062,72.2224,23128.0
2016-11-01 13:30:00,87.02,87.02,86.93,86.95,33744.0,72.2141,72.2141,72.1394,72.156,33744.0
2016-11-01 13:35:00,86.95,86.97,86.89,86.89,30649.0,72.156,72.1726,72.1062,72.1062,30649.0
2016-11-01 13:40:00,86.88,86.89,86.79,86.81,21643.0,72.0979,72.1062,72.0233,72.0398,21643.0
2016-11-01 13:45:00,86.8,86.8,86.71,86.78,14184.0,72.0316,72.0316,71.9569,72.015,14184.0
2016-11-01 13:50:00,86.8,86.85,86.76,86.82,24694.0,72.0316,72.073,71.9984,72.0481,24694.0
2016-11-01 13:55:00,86.82,86.89,86.8,86.88,19071.0,72.0481,72.1062,72.0316,72.0979,19071.0
2016-11-01 14:00:00,86.88,86.97,86.87,86.94,28147.0,72.0979,72.1726,72.0896,72.1477,28147.0
2016-11-01 14:05:00,86.95,86.96,86.82,86.92,26398.0,72.156,72.1643,72.0481,72.1311,26398.0
2016-11-01 14:10:00,86.92,86.97,86.88,86.88,21364.0,72.1311,72.1726,72.0979,72.0979,21364.0
2016-11-01 14:15:00,86.89,86.91,86.75,86.84,37998.0,72.1062,72.1228,71.9901,72.0647,37998.0
2016-11-01 14:20:00,86.85,86.86,86.74,86.76,28332.0,72.073,72.0813,71.9818,71.9984,28332.0
2016-11-01 14:25:00,86.76,86.99,86.75,86.93,29020.0,71.9984,72.1892,71.9901,72.1394,29020.0
2016-11-01 14:30:00,86.94,86.98,86.84,86.94,25161.0,72.1477,72.1809,72.0647,72.1477,25161.0
2016-11-01 14:35:00,86.93,86.96,86.83,86.83,40881.0,72.1394,72.1643,72.0564,72.0564,40881.0
2016-11-01 14:40:00,86.82,86.83,86.69,86.73,44810.0,72.0481,72.0564,71.9403,71.9735,44810.0
2016-11-01 14:45:00,86.73,86.74,86.55,86.56,36411.0,71.9735,71.9818,71.8241,71.8324,36411.0
2016-11-01 14:50:00,86.57,86.68,86.56,86.65,25908.0,71.8407,71.932,71.8324,71.9071,25908.0
2016-11-01 14:55:00,86.67,86.72,86.57,86.59,17235.0,71.9237,71.9652,71.8407,71.8573,17235.0
2016-11-01 15:00:00,86.59,86.68,86.53,86.65,26667.0,71.8573,71.932,71.8075,71.9071,26667.0
2016-11-01 15:05:00,86.65,86.66,86.53,86.62,25462.0,71.9071,71.9154,71.8075,71.8822,25462.0
2016-11-01 15:10:00,86.62,86.62,86.53,86.55,21334.0,71.8822,71.8822,71.8075,71.8241,21334.0
2016-11-01 15:15:00,86.56,86.69,86.53,86.64,28104.0,71.8324,71.9403,71.8075,71.8988,28104.0
2016-11-01 15:20:00,86.64,86.66,86.57,86.6,25773.0,71.8988,71.9154,71.8407,71.8656,25773.0
2016-11-01 15:25:00,86.61,86.73,86.61,86.73,30830.0,71.8739,71.9735,71.8739,71.9735,30830.0
2016-11-01 15:30:00,86.72,86.76,86.62,86.62,44772.0,71.9652,71.9984,71.8822,71.8822,44772.0
2016-11-01 15:35:00,86.63,86.68,86.58,86.68,53012.0,71.8905,71.932,71.849,71.932,53012.0
2016-11-01 15:40:00,86.67,86.7,86.6,86.64,67813.0,71.9237,71.9486,71.8656,71.8988,67813.0
2016-11-01 15:45:00,86.64,86.81,86.63,86.78,89679.0,71.8988,72.0398,71.8905,72.015,89679.0
2016-11-01 15:50:00,86.79,86.92,86.78,86.9,151126.0,72.0233,72.1311,72.015,72.1145,151126.0
2016-11-01 15:55:00,86.9,86.96,86.86,86.89,149082.0,72.1145,72.1643,72.0813,72.1062,149082.0
2016-11-02 09:30:00,88.09,88.96,88.09,88.74,113718.0,73.1021,73.824,73.1021,73.6415,113718.0
2016-11-02 09:35:00,88.8,89.4,88.74,89.27,299707.0,73.6913,74.1892,73.6415,74.0813,299707.0
2016-11-02 09:40:00,89.28,89.9,88.94,89.07,178565.0,74.0896,74.6041,73.8074,73.9153,178565.0
2016-11-02 09:45:00,88.93,89.25,88.68,89.01,120504.0,73.7991,74.0647,73.5917,73.8655,120504.0
2016-11-02 09:50:00,89.02,89.5,88.95,89.31,86463.0,73.8738,74.2722,73.8157,74.1145,86463.0
2016-11-02 09:55:00,89.31,89.5,89.31,89.43,108119.0,74.1145,74.2722,74.1145,74.2141,108119.0
2016-11-02 10:00:00,89.43,89.46,89.15,89.2,72396.0,74.2141,74.239,73.9817,74.0232,72396.0
2016-11-02 10:05:00,89.19,89.67,89.12,89.67,137009.0,74.0149,74.4132,73.9568,74.4132,137009.0
2016-11-02 10:10:00,89.68,89.96,89.64,89.95,75802.0,74.4215,74.6539,74.3883,74.6456,75802.0
2016-11-02 10:15:00,89.96,89.97,89.69,89.77,49414.0,74.6539,74.6622,74.4298,74.4962,49414.0
2016-11-02 10:20:00,89.79,89.97,89.74,89.97,56990.0,74.5128,74.6622,74.4713,74.6622,56990.0
2016-11-02 10:25:00,89.98,90.7,89.97,90.38,181175.0,74.6705,75.268,74.6622,75.0024,181175.0
2016-11-02 10:30:00,90.35,90.4,89.94,90.01,77195.0,74.9775,75.019,74.6373,74.6954,77195.0
2016-11-02 10:35:00,90.02,90.17,89.96,90.11,66057.0,74.7037,74.8282,74.6539,74.7784,66057.0
2016-11-02 10:40:00,90.11,90.25,90.04,90.04,55582.0,74.7784,74.8946,74.7203,74.7203,55582.0
2016-11-02 10:45:00,90.04,90.46,89.98,90.46,76612.0,74.7203,75.0688,74.6705,75.0688,76612.0
2016-11-02 10:50:00,90.47,90.54,90.14,90.52,100827.0,75.0771,75.1352,74.8033,75.1186,100827.0
2016-11-02 10:55:00,90.5,90.73,90.35,90.68,79763.0,75.102,75.2929,74.9775,75.2514,79763.0
2016-11-02 11:00:00,90.68,90.75,90.39,90.47,57494.0,75.2514,75.3095,75.0107,75.0771,57494.0
2016-11-02 11:05:00,90.48,90.66,90.38,90.64,61309.0,75.0854,75.2348,75.0024,75.2182,61309.0
2016-11-02 11:10:00,90.64,90.88,90.55,90.71,77323.0,75.2182,75.4174,75.1435,75.2763,77323.0
2016-11-02 11:15:00,90.69,90.87,90.65,90.77,56109.0,75.2597,75.4091,75.2265,75.3261,56109.0
2016-11-02 11:20:00,90.76,90.89,90.72,90.83,66285.0,75.3178,75.4257,75.2846,75.3759,66285.0
2016-11-02 11:25:00,90.84,90.87,90.6,90.72,51631.0,75.3842,75.4091,75.185,75.2846,51631.0
2016-11-02 11:30:00,90.72,90.87,90.66,90.66,47929.0,75.2846,75.4091,75.2348,75.2348,47929.0
2016-11-02 11:35:00,90.67,90.75,90.57,90.75,57023.0,75.2431,75.3095,75.1601,75.3095,57023.0
2016-11-02 11:40:00,90.75,90.8,90.64,90.77,42563.0,75.3095,75.351,75.2182,75.3261,42563.0
2016-11-02 11:45:00,90.76,90.84,90.71,90.73,58579.0,75.3178,75.3842,75.2763,75.2929,58579.0
2016-11-02 11:50:00,90.73,90.77,90.65,90.67,44639.0,75.2929,75.3261,75.2265,75.2431,44639.0
2016-11-02 11:55:00,90.67,90.75,90.56,90.66,61610.0,75.2431,75.3095,75.1518,75.2348,61610.0
2016-11-02 12:00:00,90.66,90.69,90.53,90.6,28524.0,75.2348,75.2597,75.1269,75.185,28524.0
2016-11-02 12:05:00,90.59,90.64,90.52,90.63,34279.0,75.1767,75.2182,75.1186,75.2099,34279.0
2016-11-02 12:10:00,90.64,90.74,90.56,90.57,30270.0,75.2182,75.3012,75.1518,75.1601,30270.0
2016-11-02 12:15:00,90.56,90.65,90.52,90.55,26775.0,75.1518,75.2265,75.1186,75.1435,26775.0
2016-11-02 12:20:00,90.53,90.57,90.46,90.51,28278.0,75.1269,75.1601,75.0688,75.1103,28278.0
2016-11-02 12:25:00,90.51,90.63,90.47,90.53,27165.0,75.1103,75.2099,75.0771,75.1269,27165.0
2016-11-02 12:30:00,90.54,90.56,90.46,90.5,26860.0,75.1352,75.1518,75.0688,75.102,26860.0
2016-11-02 12:35:00,90.5,90.51,90.43,90.51,19795.0,75.102,75.1103,75.0439,75.1103,19795.0
2016-11-02 12:40:00,90.52,90.63,90.5,90.6,20405.0,75.1186,75.2099,75.102,75.185,20405.0
2016-11-02 12:45:00,90.6,90.61,90.56,90.58,25630.0,75.185,75.1933,75.1518,75.1684,25630.0
2016-11-02 12:50:00,90.57,90.59,90.52,90.53,29509.0,75.1601,75.1767,75.1186,75.1269,29509.0
2016-11-02 12:55:00,90.52,90.54,90.5,90.53,33522.0,75.1186,75.1352,75.102,75.1269,33522.0
2016-11-02 13:00:00,90.52,90.54,90.4,90.45,31310.0,75.1186,75.1352,75.019,75.0605,31310.0
2016-11-02 13:05:00,90.44,90.46,90.4,90.44,20986.0,75.0522,75.0688,75.019,75.0522,20986.0
2016-11-02 13:10:00,90.45,90.51,90.35,90.39,22322.0,75.0605,75.1103,74.9775,75.0107,22322.0
2016-11-02 13:15:00,90.38,90.4,90.33,90.36,15368.0,75.0024,75.019,74.9609,74.9858,15368.0
2016-11-02 13:20:00,90.34,90.53,90.34,90.46,27037.0,74.9692,75.1269,74.9692,75.0688,27037.0
2016-11-02 13:25:00,90.45,90.52,90.42,90.45,28048.0,75.0605,75.1186,75.0356,75.0605,28048.0
2016-11-02 13:30:00,90.44,90.5,90.41,90.44,22683.0,75.0522,75.102,75.0273,75.0522,22683.0
2016-11-02 13:35:00,90.44,90.51,90.43,90.44,27735.0,75.0522,75.1103,75.0439,75.0522,27735.0
2016-11-02 13:40:00,90.45,90.5,90.4,90.43,21419.0,75.0605,75.102,75.019,75.0439,21419.0
2016-11-02 13:45:00,90.45,90.51,90.44,90.51,22139.0,75.0605,75.1103,75.0522,75.1103,22139.0
2016-11-02 13:50:00,90.5,90.51,90.44,90.5,47477.0,75.102,75.1103,75.0522,75.102,47477.0
2016-11-02 13:55:00,90.5,90.53,90.41,90.41,33622.0,75.102,75.1269,75.0273,75.0273,33622.0
2016-11-02 14:00:00,90.41,90.5,90.22,90.38,35950.0,75.0273,75.102,74.8697,75.0024,35950.0
2016-11-02 14:05:00,90.35,90.4,90.16,90.16,35146.0,74.9775,75.019,74.8199,74.8199,35146.0
2016-11-02 14:10:00,90.2,90.52,90.19,90.43,51428.0,74.8531,75.1186,74.8448,75.0439,51428.0
2016-11-02 14:15:00,90.42,90.56,90.3,90.52,39013.0,75.0356,75.1518,74.936,75.1186,39013.0
2016-11-02 14:20:00,90.52,90.62,90.48,90.59,46406.0,75.1186,75.2016,75.0854,75.1767,46406.0
2016-11-02 14:25:00,90.58,90.61,90.43,90.49,57408.0,75.1684,75.1933,75.0439,75.0937,57408.0
2016-11-02 14:30:00,90.49,90.57,90.45,90.48,57119.0,75.0937,75.1601,75.0605,75.0854,57119.0
2016-11-02 14:35:00,90.48,90.51,90.39,90.4,74858.0,75.0854,75.1103,75.0107,75.019,74858.0
2016-11-02 14:40:00,90.44,90.5,90.35,90.44,33804.0,75.0522,75.102,74.9775,75.0522,33804.0
2016-11-02 14:45:00,90.45,90.5,90.33,90.35,44290.0,75.0605,75.102,74.9609,74.9775,44290.0
2016-11-02 14:50:00,90.35,90.42,90.26,90.34,31494.0,74.9775,75.0356,74.9029,74.9692,31494.0
2016-11-02 14:55:00,90.31,90.42,90.27,90.3,20495.0,74.9443,75.0356,74.9112,74.936,20495.0
2016-11-02 15:00:00,90.31,90.4,90.25,90.39,33487.0,74.9443,75.019,74.8946,75.0107,33487.0
2016-11-02 15:05:00,90.39,90.39,90.28,90.33,23638.0,75.0107,75.0107,74.9195,74.9609,23638.0
2016-11-02 15:10:00,90.33,90.38,90.28,90.34,33895.0,74.9609,75.0024,74.9195,74.9692,33895.0
2016-11-02 15:15:00,90.34,90.38,90.3,90.31,36692.0,74.9692,75.0024,74.936,74.9443,36692.0
2016-11-02 15:20:00,90.31,90.34,90.29,90.31,32704.0,74.9443,74.9692,74.9277,74.9443,32704.0
2016-11-02 15:25:00,90.32,90.41,90.29,90.39,56638.0,74.9526,75.0273,74.9277,75.0107,56638.0
2016-11-02 15:30:00,90.4,90.41,90.33,90.35,54903.0,75.019,75.0273,74.9609,74.9775,54903.0
2016-11-02 15:35:00,90.34,90.35,90.19,90.2,49770.0,74.9692,74.9775,74.8448,74.8531,49770.0
2016-11-02 15:40:00,90.2,90.3,90.2,90.23,62929.0,74.8531,74.936,74.8531,74.878,62929.0
2016-11-02 15:45:00,90.23,90.3,90.13,90.2,71023.0,74.878,74.936,74.795,74.8531,71023.0
2016-11-02 15:50:00,90.2,90.23,90.09,90.12,109037.0,74.8531,74.878,74.7618,74.7867,109037.0
2016-11-02 15:55:00,90.11,90.17,89.96,89.98,247139.0,74.7784,74.8282,74.6539,74.6705,247139.0
2016-11-03 09:30:00,89.97,89.97,88.91,89.47,85088.0,74.6622,74.6622,73.7825,74.2473,85088.0
2016-11-03 09:35:00,89.5,89.56,89.26,89.55,29414.0,74.2722,74.322,74.073,74.3137,29414.0
2016-11-03 09:40:00,89.51,89.68,89.42,89.43,41855.0,74.2805,74.4215,74.2058,74.2141,41855.0
2016-11-03 09:45:00,89.45,89.51,89.11,89.11,54988.0,74.2307,74.2805,73.9485,73.9485,54988.0
2016-11-03 09:50:00,89.12,89.22,89.08,89.17,27834.0,73.9568,74.0398,73.9236,73.9983,27834.0
2016-11-03 09:55:00,89.17,89.33,89.1,89.33,28304.0,73.9983,74.1311,73.9402,74.1311,28304.0
2016-11-03 10:00:00,89.32,89.4,89.15,89.2,38669.0,74.1228,74.1892,73.9817,74.0232,38669.0
2016-11-03 10:05:00,89.19,89.43,89.18,89.4,61811.0,74.0149,74.2141,74.0066,74.1892,61811.0
2016-11-03 10:10:00,89.4,89.61,89.4,89.58,18617.0,74.1892,74.3634,74.1892,74.3386,18617.0
2016-11-03 10:15:00,89.58,89.61,89.43,89.56,30362.0,74.3386,74.3634,74.2141,74.322,30362.0
2016-11-03 10:20:00,89.59,89.71,89.58,89.65,18041.0,74.3468,74.4464,74.3386,74.3966,18041.0
2016-11-03 10:25:00,89.64,89.84,89.64,89.82,17635.0,74.3883,74.5543,74.3883,74.5377,17635.0
2016-11-03 10:30:00,89.81,89.91,89.79,89.86,29236.0,74.5294,74.6124,74.5128,74.5709,29236.0
2016-11-03 10:35:00,89.87,89.88,89.79,89.8,28443.0,74.5792,74.5875,74.5128,74.5211,28443.0
2016-11-03 10:40:00,89.8,89.94,89.76,89.87,18623.0,74.5211,74.6373,74.4879,74.5792,18623.0
2016-11-03 10:45:00,89.89,89.95,89.83,89.94,30875.0,74.5958,74.6456,74.546,74.6373,30875.0
2016-11-03 10:50:00,89.95,89.99,89.91,89.97,54529.0,74.6456,74.6788,74.6124,74.6622,54529.0
2016-11-03 10:55:00,89.97,90.0,89.9,89.93,53478.0,74.6622,74.6871,74.6041,74.629,53478.0
2016-11-03 11:00:00,89.93,89.95,89.84,89.91,26533.0,74.629,74.6456,74.5543,74.6124,26533.0
2016-11-03 11:05:00,89.92,89.93,89.84,89.86,27628.0,74.6207,74.629,74.5543,74.5709,27628.0
2016-11-03 11:10:00,89.86,89.92,89.79,89.81,31917.0,74.5709,74.6207,74.5128,74.5294,31917.0
2016-11-03 11:15:00,89.81,89.9,89.75,89.9,16738.0,74.5294,74.6041,74.4796,74.6041,16738.0
2016-11-03 11:20:00,89.89,89.96,89.84,89.84,20362.0,74.5958,74.6539,74.5543,74.5543,20362.0
2016-11-03 11:25:00,89.85,89.9,89.83,89.9,20502.0,74.5626,74.6041,74.546,74.6041,20502.0
2016-11-03 11:30:00,89.89,89.96,89.88,89.9,28888.0,74.5958,74.6539,74.5875,74.6041,28888.0
2016-11-03 11:35:00,89.9,89.95,89.84,89.86,32506.0,74.6041,74.6456,74.5543,74.5709,32506.0
2016-11-03 11:40:00,89.87,89.91,89.77,89.81,19220.0,74.5792,74.6124,74.4962,74.5294,19220.0
2016-11-03 11:45:00,89.81,89.88,89.79,89.8,14589.0,74.5294,74.5875,74.5128,74.5211,14589.0
2016-11-03 11:50:00,89.8,89.84,89.76,89.8,15364.0,74.5211,74.5543,74.4879,74.5211,15364.0
2016-11-03 11:55:00,89.81,89.83,89.76,89.79,14901.0,74.5294,74.546,74.4879,74.5128,14901.0
2016-11-03 12:00:00,89.78,89.82,89.78,89.82,11433.0,74.5045,74.5377,74.5045,74.5377,11433.0
2016-11-03 12:05:00,89.82,89.82,89.71,89.75,17385.0,74.5377,74.5377,74.4464,74.4796,17385.0
2016-11-03 12:10:00,89.75,89.77,89.72,89.73,16135.0,74.4796,74.4962,74.4547,74.463,16135.0
2016-11-03 12:15:00,89.73,89.8,89.73,89.77,12923.0,74.463,74.5211,74.463,74.4962,12923.0
2016-11-03 12:20:00,89.76,89.79,89.73,89.79,17363.0,74.4879,74.5128,74.463,74.5128,17363.0
2016-11-03 12:25:00,89.78,89.85,89.78,89.82,11705.0,74.5045,74.5626,74.5045,74.5377,11705.0
2016-11-03 12:30:00,89.82,89.82,89.75,89.77,13122.0,74.5377,74.5377,74.4796,74.4962,13122.0
2016-11-03 12:35:00,89.76,89.8,89.72,89.79,12618.0,74.4879,74.5211,74.4547,74.5128,12618.0
2016-11-03 12:40:00,89.8,89.84,89.7,89.72,31009.0,74.5211,74.5543,74.4381,74.4547,31009.0
2016-11-03 12:45:00,89.72,89.78,89.69,89.77,10252.0,74.4547,74.5045,74.4298,74.4962,10252.0
2016-11-03 12:50:00,89.77,89.84,89.76,89.82,13162.0,74.4962,74.5543,74.4879,74.5377,13162.0
2016-11-03 12:55:00,89.82,89.84,89.79,89.79,15244.0,74.5377,74.5543,74.5128,74.5128,15244.0
2016-11-03 13:00:00,89.78,89.78,89.67,89.68,13456.0,74.5045,74.5045,74.4132,74.4215,13456.0
2016-11-03 13:05:00,89.68,89.69,89.6,89.64,10420.0,74.4215,74.4298,74.3551,74.3883,10420.0
2016-11-03 13:10:00,89.64,89.66,89.56,89.58,11390.0,74.3883,74.4049,74.322,74.3386,11390.0
2016-11-03 13:15:00,89.58,89.63,89.55,89.59,7945.0,74.3386,74.38,74.3137,74.3468,7945.0
2016-11-03 13:20:00,89.59,89.65,89.57,89.65,19913.0,74.3468,74.3966,74.3303,74.3966,19913.0
2016-11-03 13:25:00,89.65,89.77,89.65,89.68,19232.0,74.3966,74.4962,74.3966,74.4215,19232.0
2016-11-03 13:30:00,89.67,89.68,89.63,89.67,19664.0,74.4132,74.4215,74.38,74.4132,19664.0
2016-11-03 13:35:00,89.66,89.66,89.57,89.57,20188.0,74.4049,74.4049,74.3303,74.3303,20188.0
2016-11-03 13:40:00,89.56,89.67,89.55,89.56,22485.0,74.322,74.4132,74.3137,74.322,22485.0
2016-11-03 13:45:00,89.57,89.62,89.55,89.6,14976.0,74.3303,74.3717,74.3137,74.3551,14976.0
2016-11-03 13:50:00,89.6,89.62,89.51,89.56,23552.0,74.3551,74.3717,74.2805,74.322,23552.0
2016-11-03 13:55:00,89.57,89.57,89.49,89.53,16226.0,74.3303,74.3303,74.2639,74.2971,16226.0
2016-11-03 14:00:00,89.53,89.62,89.45,89.62,20513.0,74.2971,74.3717,74.2307,74.3717,20513.0
2016-11-03 14:05:00,89.61,89.62,89.53,89.59,26464.0,74.3634,74.3717,74.2971,74.3468,26464.0
2016-11-03 14:10:00,89.59,89.71,89.58,89.68,10412.0,74.3468,74.4464,74.3386,74.4215,10412.0
2016-11-03 14:15:00,89.67,89.68,89.58,89.59,16167.0,74.4132,74.4215,74.3386,74.3468,16167.0
2016-11-03 14:20:00,89.58,89.64,89.56,89.62,14165.0,74.3386,74.3883,74.322,74.3717,14165.0
2016-11-03 14:25:00,89.62,89.66,89.6,89.65,29308.0,74.3717,74.4049,74.3551,74.3966,29308.0
2016-11-03 14:30:00,89.64,89.68,89.61,89.61,14502.0,74.3883,74.4215,74.3634,74.3634,14502.0
2016-11-03 14:35:00,89.6,89.66,89.58,89.61,25863.0,74.3551,74.4049,74.3386,74.3634,25863.0
2016-11-03 14:40:00,89.61,89.63,89.58,89.58,24401.0,74.3634,74.38,74.3386,74.3386,24401.0
2016-11-03 14:45:00,89.57,89.62,89.53,89.61,23846.0,74.3303,74.3717,74.2971,74.3634,23846.0
2016-11-03 14:50:00,89.62,89.64,89.57,89.63,23232.0,74.3717,74.3883,74.3303,74.38,23232.0
2016-11-03 14:55:00,89.64,89.68,89.63,89.67,22167.0,74.3883,74.4215,74.38,74.4132,22167.0
2016-11-03 15:00:00,89.66,89.66,89.62,89.65,23311.0,74.4049,74.4049,74.3717,74.3966,23311.0
2016-11-03 15:05:00,89.66,89.66,89.62,89.64,18698.0,74.4049,74.4049,74.3717,74.3883,18698.0
2016-11-03 15:10:00,89.63,89.66,89.61,89.64,20386.0,74.38,74.4049,74.3634,74.3883,20386.0
2016-11-03 15:15:00,89.63,89.66,89.51,89.53,32744.0,74.38,74.4049,74.2805,74.2971,32744.0
2016-11-03 15:20:00,89.52,89.61,89.52,89.57,25114.0,74.2888,74.3634,74.2888,74.3303,25114.0
2016-11-03 15:25:00,89.55,89.56,89.51,89.55,23784.0,74.3137,74.322,74.2805,74.3137,23784.0
2016-11-03 15:30:00,89.54,89.56,89.44,89.47,37218.0,74.3054,74.322,74.2224,74.2473,37218.0
2016-11-03 15:35:00,89.46,89.48,89.36,89.39,29000.0,74.239,74.2556,74.156,74.1809,29000.0
2016-11-03 15:40:00,89.38,89.39,89.29,89.29,39897.0,74.1726,74.1809,74.0979,74.0979,39897.0
2016-11-03 15:45:00,89.29,89.41,89.29,89.31,45523.0,74.0979,74.1975,74.0979,74.1145,45523.0
2016-11-03 15:50:00,89.31,89.33,89.28,89.31,61879.0,74.1145,74.1311,74.0896,74.1145,61879.0
2016-11-03 15:55:00,89.31,89.4,89.3,89.33,111582.0,74.1145,74.1892,74.1062,74.1311,111582.0
2016-11-04 09:30:00,88.03,89.49,88.03,89.42,122567.0,73.0523,74.2639,73.0523,74.2058,122567.0
2016-11-04 09:35:00,89.4,89.61,89.21,89.54,25188.0,74.1892,74.3634,74.0315,74.3054,25188.0
2016-11-04 09:40:00,89.52,89.53,89.32,89.37,30308.0,74.2888,74.2971,74.1228,74.1643,30308.0
2016-11-04 09:45:00,89.38,89.39,89.2,89.21,18797.0,74.1726,74.1809,74.0232,74.0315,18797.0
2016-11-04 09:50:00,89.2,89.22,89.07,89.22,18685.0,74.0232,74.0398,73.9153,74.0398,18685.0
2016-11-04 09:55:00,89.24,89.25,89.11,89.15,19578.0,74.0564,74.0647,73.9485,73.9817,19578.0
2016-11-04 10:00:00,89.19,89.24,89.09,89.2,16875.0,74.0149,74.0564,73.9319,74.0232,16875.0
2016-11-04 10:05:00,89.2,89.25,89.13,89.22,15658.0,74.0232,74.0647,73.9651,74.0398,15658.0
2016-11-04 10:10:00,89.23,89.27,89.09,89.1,18332.0,74.0481,74.0813,73.9319,73.9402,18332.0
2016-11-04 10:15:00,89.09,89.13,88.95,89.07,30198.0,73.9319,73.9651,73.8157,73.9153,30198.0
2016-11-04 10:20:00,89.08,89.11,89.01,89.02,19963.0,73.9236,73.9485,73.8655,73.8738,19963.0
2016-11-04 10:25:00,89.02,89.12,88.98,89.07,21305.0,73.8738,73.9568,73.8406,73.9153,21305.0
2016-11-04 10:30:00,89.07,89.12,89.03,89.12,16546.0,73.9153,73.9568,73.8821,73.9568,16546.0
2016-11-04 10:35:00,89.11,89.19,89.02,89.06,26279.0,73.9485,74.0149,73.8738,73.907,26279.0
2016-11-04 10:40:00,89.06,89.16,89.02,89.14,16645.0,73.907,73.99,73.8738,73.9734,16645.0
2016-11-04 10:45:00,89.14,89.15,88.98,89.02,15702.0,73.9734,73.9817,73.8406,73.8738,15702.0
2016-11-04 10:50:00,89.03,89.08,89.0,89.06,13911.0,73.8821,73.9236,73.8572,73.907,13911.0
2016-11-04 10:55:00,89.07,89.07,88.95,88.95,18651.0,73.9153,73.9153,73.8157,73.8157,18651.0
2016-11-04 11:00:00,88.96,89.06,88.95,89.04,22944.0,73.824,73.907,73.8157,73.8904,22944.0
2016-11-04 11:05:00,89.04,89.07,88.85,88.88,25366.0,73.8904,73.9153,73.7328,73.7577,25366.0
2016-11-04 11:10:00,88.88,88.96,88.82,88.92,22206.0,73.7577,73.824,73.7079,73.7908,22206.0
2016-11-04 11:15:00,88.93,89.11,88.91,89.08,43499.0,73.7991,73.9485,73.7825,73.9236,43499.0
2016-11-04 11:20:00,89.08,89.1,89.0,89.08,47320.0,73.9236,73.9402,73.8572,73.9236,47320.0
2016-11-04 11:25:00,89.07,89.25,89.05,89.21,25352.0,73.9153,74.0647,73.8987,74.0315,25352.0
2016-11-04 11:30:00,89.2,89.22,89.1,89.16,26668.0,74.0232,74.0398,73.9402,73.99,26668.0
2016-11-04 11:35:00,89.15,89.19,89.06,89.09,22998.0,73.9817,74.0149,73.907,73.9319,22998.0
2016-11-04 11:40:00,89.08,89.2,89.08,89.15,20639.0,73.9236,74.0232,73.9236,73.9817,20639.0
2016-11-04 11:45:00,89.15,89.17,89.09,89.16,14014.0,73.9817,73.9983,73.9319,73.99,14014.0
2016-11-04 11:50:00,89.16,89.21,89.14,89.2,13979.0,73.99,74.0315,73.9734,74.0232,13979.0
2016-11-04 11:55:00,89.2,89.28,89.17,89.28,23216.0,74.0232,74.0896,73.9983,74.0896,23216.0
2016-11-04 12:00:00,89.28,89.33,89.24,89.3,18924.0,74.0896,74.1311,74.0564,74.1062,18924.0
2016-11-04 12:05:00,89.29,89.33,89.26,89.33,15693.0,74.0979,74.1311,74.073,74.1311,15693.0
2016-11-04 12:10:00,89.34,89.47,89.34,89.42,20048.0,74.1394,74.2473,74.1394,74.2058,20048.0
2016-11-04 12:15:00,89.43,89.52,89.43,89.46,8080.0,74.2141,74.2888,74.2141,74.239,8080.0
2016-11-04 12:20:00,89.46,89.47,89.41,89.47,9253.0,74.239,74.2473,74.1975,74.2473,9253.0
2016-11-04 12:25:00,89.48,89.48,89.44,89.46,12277.0,74.2556,74.2556,74.2224,74.239,12277.0
2016-11-04 12:30:00,89.46,89.46,89.42,89.43,10002.0,74.239,74.239,74.2058,74.2141,10002.0
2016-11-04 12:35:00,89.42,89.45,89.42,89.44,7085.0,74.2058,74.2307,74.2058,74.2224,7085.0
2016-11-04 12:40:00,89.44,89.49,89.44,89.47,7457.0,74.2224,74.2639,74.2224,74.2473,7457.0
2016-11-04 12:45:00,89.47,89.52,89.46,89.5,9354.0,74.2473,74.2888,74.239,74.2722,9354.0
2016-11-04 12:50:00,89.51,89.56,89.5,89.51,13929.0,74.2805,74.322,74.2722,74.2805,13929.0
2016-11-04 12:55:00,89.5,89.56,89.47,89.56,11224.0,74.2722,74.322,74.2473,74.322,11224.0
2016-11-04 13:00:00,89.56,89.62,89.56,89.6,11349.0,74.322,74.3717,74.322,74.3551,11349.0
2016-11-04 13:05:00,89.6,89.66,89.6,89.64,7596.0,74.3551,74.4049,74.3551,74.3883,7596.0
2016-11-04 13:10:00,89.64,89.7,89.57,89.7,14162.0,74.3883,74.4381,74.3303,74.4381,14162.0
2016-11-04 13:15:00,89.71,89.73,89.68,89.71,9992.0,74.4464,74.463,74.4215,74.4464,9992.0
2016-11-04 13:20:00,89.71,89.74,89.69,89.72,13076.0,74.4464,74.4713,74.4298,74.4547,13076.0
2016-11-04 13:25:00,89.72,89.72,89.65,89.68,10150.0,74.4547,74.4547,74.3966,74.4215,10150.0
2016-11-04 13:30:00,89.67,89.74,89.65,89.74,9955.0,74.4132,74.4713,74.3966,74.4713,9955.0
2016-11-04 13:35:00,89.74,89.75,89.69,89.73,19090.0,74.4713,74.4796,74.4298,74.463,19090.0
2016-11-04 13:40:00,89.72,89.75,89.7,89.72,7423.0,74.4547,74.4796,74.4381,74.4547,7423.0
2016-11-04 13:45:00,89.71,89.75,89.68,89.71,8526.0,74.4464,74.4796,74.4215,74.4464,8526.0
2016-11-04 13:50:00,89.71,89.71,89.56,89.56,19733.0,74.4464,74.4464,74.322,74.322,19733.0
2016-11-04 13:55:00,89.56,89.6,89.55,89.56,15673.0,74.322,74.3551,74.3137,74.322,15673.0
2016-11-04 14:00:00,89.55,89.58,89.51,89.53,11219.0,74.3137,74.3386,74.2805,74.2971,11219.0
2016-11-04 14:05:00,89.52,89.55,89.49,89.5,7825.0,74.2888,74.3137,74.2639,74.2722,7825.0
2016-11-04 14:10:00,89.49,89.55,89.48,89.51,9749.0,74.2639,74.3137,74.2556,74.2805,9749.0
2016-11-04 14:15:00,89.52,89.55,89.51,89.52,10630.0,74.2888,74.3137,74.2805,74.2888,10630.0
2016-11-04 14:20:00,89.51,89.61,89.51,89.55,8966.0,74.2805,74.3634,74.2805,74.3137,8966.0
2016-11-04 14:25:00,89.54,89.58,89.52,89.56,15691.0,74.3054,74.3386,74.2888,74.322,15691.0
2016-11-04 14:30:00,89.56,89.56,89.49,89.51,11113.0,74.322,74.322,74.2639,74.2805,11113.0
2016-11-04 14:35:00,89.49,89.49,89.42,89.44,13941.0,74.2639,74.2639,74.2058,74.2224,13941.0
2016-11-04 14:40:00,89.44,89.48,89.44,89.47,8168.0,74.2224,74.2556,74.2224,74.2473,8168.0
2016-11-04 14:45:00,89.47,89.49,89.35,89.36,7996.0,74.2473,74.2639,74.1477,74.156,7996.0
2016-11-04 14:50:00,89.38,89.44,89.34,89.34,8125.0,74.1726,74.2224,74.1394,74.1394,8125.0
2016-11-04 14:55:00,89.33,89.38,89.29,89.36,10697.0,74.1311,74.1726,74.0979,74.156,10697.0
2016-11-04 15:00:00,89.37,89.37,89.27,89.29,7993.0,74.1643,74.1643,74.0813,74.0979,7993.0
2016-11-04 15:05:00,89.29,89.34,89.25,89.25,12313.0,74.0979,74.1394,74.0647,74.0647,12313.0
2016-11-04 15:10:00,89.25,89.31,89.24,89.29,9825.0,74.0647,74.1145,74.0564,74.0979,9825.0
2016-11-04 15:15:00,89.28,89.39,89.28,89.29,17416.0,74.0896,74.1809,74.0896,74.0979,17416.0
2016-11-04 15:20:00,89.29,89.37,89.29,89.36,16964.0,74.0979,74.1643,74.0979,74.156,16964.0
2016-11-04 15:25:00,89.36,89.4,89.35,89.39,23159.0,74.156,74.1892,74.1477,74.1809,23159.0
2016-11-04 15:30:00,89.4,89.42,89.38,89.38,49603.0,74.1892,74.2058,74.1726,74.1726,49603.0
2016-11-04 15:35:00,89.39,89.4,89.24,89.31,30461.0,74.1809,74.1892,74.0564,74.1145,30461.0
2016-11-04 15:40:00,89.31,89.37,89.3,89.35,44221.0,74.1145,74.1643,74.1062,74.1477,44221.0
2016-11-04 15:45:00,89.34,89.34,89.18,89.23,37120.0,74.1394,74.1394,74.0066,74.0481,37120.0
2016-11-04 15:50:00,89.23,89.23,89.11,89.16,55990.0,74.0481,74.0481,73.9485,73.99,55990.0
2016-11-04 15:55:00,89.15,89.17,89.06,89.08,107380.0,73.9817,73.9983,73.907,73.9236,107380.0
2016-11-07 09:30:00,90.35,90.44,90.01,90.01,40744.0,74.9775,75.0522,74.6954,74.6954,40744.0
2016-11-07 09:35:00,90.01,90.36,89.94,90.19,40039.0,74.6954,74.9858,74.6373,74.8448,40039.0
2016-11-07 09:40:00,90.2,90.29,90.17,90.23,29749.0,74.8531,74.9277,74.8282,74.878,29749.0
2016-11-07 09:45:00,90.23,90.29,90.18,90.22,21859.0,74.878,74.9277,74.8365,74.8697,21859.0
2016-11-07 09:50:00,90.21,90.22,90.1,90.18,30200.0,74.8614,74.8697,74.7701,74.8365,30200.0
2016-11-07 09:55:00,90.19,90.25,90.18,90.2,21788.0,74.8448,74.8946,74.8365,74.8531,21788.0
2016-11-07 10:00:00,90.2,90.22,90.13,90.2,20135.0,74.8531,74.8697,74.795,74.8531,20135.0
2016-11-07 10:05:00,90.2,90.23,90.14,90.16,13071.0,74.8531,74.878,74.8033,74.8199,13071.0
2016-11-07 10:10:00,90.15,90.24,90.14,90.2,33897.0,74.8116,74.8863,74.8033,74.8531,33897.0
2016-11-07 10:15:00,90.2,90.25,90.19,90.19,52003.0,74.8531,74.8946,74.8448,74.8448,52003.0
2016-11-07 10:20:00,90.19,90.25,90.17,90.19,65149.0,74.8448,74.8946,74.8282,74.8448,65149.0
2016-11-07 10:25:00,90.19,90.24,90.12,90.24,55283.0,74.8448,74.8863,74.7867,74.8863,55283.0
2016-11-07 10:30:00,90.24,90.44,90.19,90.43,68009.0,74.8863,75.0522,74.8448,75.0439,68009.0
2016-11-07 10:35:00,90.44,90.48,90.41,90.43,15333.0,75.0522,75.0854,75.0273,75.0439,15333.0
2016-11-07 10:40:00,90.43,90.45,90.39,90.44,22211.0,75.0439,75.0605,75.0107,75.0522,22211.0
2016-11-07 10:45:00,90.44,90.5,90.43,90.48,21965.0,75.0522,75.102,75.0439,75.0854,21965.0
2016-11-07 10:50:00,90.47,90.48,90.38,90.42,12462.0,75.0771,75.0854,75.0024,75.0356,12462.0
2016-11-07 10:55:00,90.42,90.5,90.41,90.48,13903.0,75.0356,75.102,75.0273,75.0854,13903.0
2016-11-07 11:00:00,90.48,90.54,90.48,90.52,18521.0,75.0854,75.1352,75.0854,75.1186,18521.0
2016-11-07 11:05:00,90.52,90.63,90.51,90.63,12238.0,75.1186,75.2099,75.1103,75.2099,12238.0
2016-11-07 11:10:00,90.61,90.65,90.55,90.62,15790.0,75.1933,75.2265,75.1435,75.2016,15790.0
2016-11-07 11:15:00,90.61,90.62,90.52,90.55,11306.0,75.1933,75.2016,75.1186,75.1435,11306.0
2016-11-07 11:20:00,90.55,90.6,90.52,90.52,8877.0,75.1435,75.185,75.1186,75.1186,8877.0
2016-11-07 11:25:00,90.54,90.61,90.53,90.56,20455.0,75.1352,75.1933,75.1269,75.1518,20455.0
2016-11-07 11:30:00,90.57,90.61,90.54,90.61,17480.0,75.1601,75.1933,75.1352,75.1933,17480.0
2016-11-07 11:35:00,90.61,90.61,90.55,90.6,21921.0,75.1933,75.1933,75.1435,75.185,21921.0
2016-11-07 11:40:00,90.61,90.69,90.59,90.69,6107.0,75.1933,75.2597,75.1767,75.2597,6107.0
2016-11-07 11:45:00,90.7,90.73,90.64,90.65,12585.0,75.268,75.2929,75.2182,75.2265,12585.0
2016-11-07 11:50:00,90.63,90.69,90.62,90.67,11156.0,75.2099,75.2597,75.2016,75.2431,11156.0
2016-11-07 11:55:00,90.68,90.69,90.65,90.65,7854.0,75.2514,75.2597,75.2265,75.2265,7854.0
2016-11-07 12:00:00,90.66,90.78,90.66,90.75,20368.0,75.2348,75.3344,75.2348,75.3095,20368.0
2016-11-07 12:05:00,90.75,90.76,90.67,90.67,7793.0,75.3095,75.3178,75.2431,75.2431,7793.0
2016-11-07 12:10:00,90.67,90.76,90.66,90.75,7599.0,75.2431,75.3178,75.2348,75.3095,7599.0
2016-11-07 12:15:00,90.76,90.78,90.69,90.69,6913.0,75.3178,75.3344,75.2597,75.2597,6913.0
2016-11-07 12:20:00,90.69,90.77,90.69,90.77,11760.0,75.2597,75.3261,75.2597,75.3261,11760.0
2016-11-07 12:25:00,90.77,90.84,90.77,90.84,15043.0,75.3261,75.3842,75.3261,75.3842,15043.0
2016-11-07 12:30:00,90.84,90.87,90.82,90.83,16959.0,75.3842,75.4091,75.3676,75.3759,16959.0
2016-11-07 12:35:00,90.84,90.84,90.78,90.79,10598.0,75.3842,75.3842,75.3344,75.3427,10598.0
2016-11-07 12:40:00,90.78,90.78,90.74,90.76,12208.0,75.3344,75.3344,75.3012,75.3178,12208.0
2016-11-07 12:45:00,90.76,90.77,90.73,90.73,10527.0,75.3178,75.3261,75.2929,75.2929,10527.0
2016-11-07 12:50:00,90.74,90.78,90.71,90.78,12934.0,75.3012,75.3344,75.2763,75.3344,12934.0
2016-11-07 12:55:00,90.79,90.82,90.74,90.75,8861.0,75.3427,75.3676,75.3012,75.3095,8861.0
2016-11-07 13:00:00,90.75,90.82,90.73,90.78,11358.0,75.3095,75.3676,75.2929,75.3344,11358.0
2016-11-07 13:05:00,90.78,90.81,90.76,90.81,8468.0,75.3344,75.3593,75.3178,75.3593,8468.0
2016-11-07 13:10:00,90.8,90.8,90.7,90.72,14085.0,75.351,75.351,75.268,75.2846,14085.0
2016-11-07 13:15:00,90.73,90.75,90.71,90.73,8140.0,75.2929,75.3095,75.2763,75.2929,8140.0
2016-11-07 13:20:00,90.74,90.74,90.66,90.71,19486.0,75.3012,75.3012,75.2348,75.2763,19486.0
2016-11-07 13:25:00,90.72,90.73,90.68,90.68,10034.0,75.2846,75.2929,75.2514,75.2514,10034.0
2016-11-07 13:30:00,90.69,90.73,90.67,90.69,14599.0,75.2597,75.2929,75.2431,75.2597,14599.0
2016-11-07 13:35:00,90.7,90.74,90.66,90.67,9162.0,75.268,75.3012,75.2348,75.2431,9162.0
2016-11-07 13:40:00,90.68,90.7,90.62,90.63,9558.0,75.2514,75.268,75.2016,75.2099,9558.0
2016-11-07 13:45:00,90.63,90.64,90.59,90.59,10090.0,75.2099,75.2182,75.1767,75.1767,10090.0
2016-11-07 13:50:00,90.57,90.6,90.54,90.57,5445.0,75.1601,75.185,75.1352,75.1601,5445.0
2016-11-07 13:55:00,90.56,90.61,90.53,90.53,10937.0,75.1518,75.1933,75.1269,75.1269,10937.0
2016-11-07 14:00:00,90.54,90.57,90.51,90.52,9564.0,75.1352,75.1601,75.1103,75.1186,9564.0
2016-11-07 14:05:00,90.52,90.53,90.5,90.52,7434.0,75.1186,75.1269,75.102,75.1186,7434.0
2016-11-07 14:10:00,90.52,90.57,90.5,90.51,9771.0,75.1186,75.1601,75.102,75.1103,9771.0
2016-11-07 14:15:00,90.51,90.58,90.51,90.58,6326.0,75.1103,75.1684,75.1103,75.1684,6326.0
2016-11-07 14:20:00,90.57,90.57,90.5,90.5,5378.0,75.1601,75.1601,75.102,75.102,5378.0
2016-11-07 14:25:00,90.5,90.51,90.44,90.45,8032.0,75.102,75.1103,75.0522,75.0605,8032.0
2016-11-07 14:30:00,90.46,90.48,90.43,90.44,11123.0,75.0688,75.0854,75.0439,75.0522,11123.0
2016-11-07 14:35:00,90.44,90.44,90.41,90.41,11138.0,75.0522,75.0522,75.0273,75.0273,11138.0
2016-11-07 14:40:00,90.41,90.41,90.29,90.29,14505.0,75.0273,75.0273,74.9277,74.9277,14505.0
2016-11-07 14:45:00,90.3,90.3,90.15,90.16,19492.0,74.936,74.936,74.8116,74.8199,19492.0
2016-11-07 14:50:00,90.16,90.2,90.14,90.15,21960.0,74.8199,74.8531,74.8033,74.8116,21960.0
2016-11-07 14:55:00,90.15,90.17,90.12,90.14,17185.0,74.8116,74.8282,74.7867,74.8033,17185.0
2016-11-07 15:00:00,90.13,90.15,90.03,90.04,22713.0,74.795,74.8116,74.712,74.7203,22713.0
2016-11-07 15:05:00,90.04,90.08,90.02,90.02,19493.0,74.7203,74.7535,74.7037,74.7037,19493.0
2016-11-07 15:10:00,90.03,90.12,90.02,90.09,13369.0,74.712,74.7867,74.7037,74.7618,13369.0
2016-11-07 15:15:00,90.09,90.2,90.08,90.2,14260.0,74.7618,74.8531,74.7535,74.8531,14260.0
2016-11-07 15:20:00,90.2,90.25,90.17,90.19,14799.0,74.8531,74.8946,74.8282,74.8448,14799.0
2016-11-07 15:25:00,90.2,90.2,90.14,90.17,13960.0,74.8531,74.8531,74.8033,74.8282,13960.0
2016-11-07 15:30:00,90.17,90.18,90.09,90.11,26599.0,74.8282,74.8365,74.7618,74.7784,26599.0
2016-11-07 15:35:00,90.12,90.24,90.11,90.23,23705.0,74.7867,74.8863,74.7784,74.878,23705.0
2016-11-07 15:40:00,90.24,90.26,90.21,90.24,20308.0,74.8863,74.9029,74.8614,74.8863,20308.0
2016-11-07 15:45:00,90.24,90.43,90.24,90.41,35198.0,74.8863,75.0439,74.8863,75.0273,35198.0
2016-11-07 15:50:00,90.43,90.57,90.43,90.56,74138.0,75.0439,75.1601,75.0439,75.1518,74138.0
2016-11-07 15:55:00,90.55,90.65,90.51,90.6,176974.0,75.1435,75.2265,75.1103,75.185,176974.0
2016-11-08 09:30:00,90.75,90.8,90.55,90.68,33931.0,75.3095,75.351,75.1435,75.2514,33931.0
2016-11-08 09:35:00,90.62,90.75,90.56,90.75,9513.0,75.2016,75.3095,75.1518,75.3095,9513.0
2016-11-08 09:40:00,90.78,90.84,90.73,90.81,9349.0,75.3344,75.3842,75.2929,75.3593,9349.0
2016-11-08 09:45:00,90.8,90.92,90.79,90.82,8597.0,75.351,75.4506,75.3427,75.3676,8597.0
2016-11-08 09:50:00,90.84,90.91,90.75,90.89,14469.0,75.3842,75.4423,75.3095,75.4257,14469.0
2016-11-08 09:55:00,90.89,90.99,90.83,90.95,16809.0,75.4257,75.5086,75.3759,75.4755,16809.0
2016-11-08 10:00:00,90.96,90.98,90.91,90.91,23842.0,75.4838,75.5004,75.4423,75.4423,23842.0
2016-11-08 10:05:00,90.91,90.97,90.89,90.91,19662.0,75.4423,75.4921,75.4257,75.4423,19662.0
2016-11-08 10:10:00,90.89,90.97,90.87,90.88,30301.0,75.4257,75.4921,75.4091,75.4174,30301.0
2016-11-08 10:15:00,90.88,90.92,90.88,90.88,9300.0,75.4174,75.4506,75.4174,75.4174,9300.0
2016-11-08 10:20:00,90.9,90.92,90.78,90.81,18307.0,75.434,75.4506,75.3344,75.3593,18307.0
2016-11-08 10:25:00,90.81,90.87,90.8,90.86,7290.0,75.3593,75.4091,75.351,75.4008,7290.0
2016-11-08 10:30:00,90.85,90.89,90.82,90.85,13593.0,75.3925,75.4257,75.3676,75.3925,13593.0
2016-11-08 10:35:00,90.85,90.85,90.71,90.72,20525.0,75.3925,75.3925,75.2763,75.2846,20525.0
2016-11-08 10:40:00,90.71,90.71,90.62,90.65,6907.0,75.2763,75.2763,75.2016,75.2265,6907.0
2016-11-08 10:45:00,90.66,90.79,90.66,90.78,12314.0,75.2348,75.3427,75.2348,75.3344,12314.0
2016-11-08 10:50:00,90.79,90.82,90.76,90.76,10243.0,75.3427,75.3676,75.3178,75.3178,10243.0
2016-11-08 10:55:00,90.74,90.74,90.66,90.66,7665.0,75.3012,75.3012,75.2348,75.2348,7665.0
2016-11-08 11:00:00,90.68,90.72,90.61,90.62,9179.0,75.2514,75.2846,75.1933,75.2016,9179.0
2016-11-08 11:05:00,90.63,90.86,90.62,90.83,8532.0,75.2099,75.4008,75.2016,75.3759,8532.0
2016-11-08 11:10:00,90.82,90.95,90.81,90.94,6939.0,75.3676,75.4755,75.3593,75.4672,6939.0
2016-11-08 11:15:00,90.94,91.0,90.92,90.97,11374.0,75.4672,75.5169,75.4506,75.4921,11374.0
2016-11-08 11:20:00,90.98,91.09,90.94,90.94,22026.0,75.5004,75.5916,75.4672,75.4672,22026.0
2016-11-08 11:25:00,90.96,91.04,90.95,91.04,7918.0,75.4838,75.5501,75.4755,75.5501,7918.0
2016-11-08 11:30:00,91.02,91.2,91.0,91.15,12374.0,75.5335,75.6829,75.5169,75.6414,12374.0
2016-11-08 11:35:00,91.15,91.15,91.07,91.12,11366.0,75.6414,75.6414,75.575,75.6165,11366.0
2016-11-08 11:40:00,91.11,91.12,91.08,91.1,13840.0,75.6082,75.6165,75.5833,75.5999,13840.0
2016-11-08 11:45:00,91.1,91.1,91.01,91.03,14302.0,75.5999,75.5999,75.5252,75.5418,14302.0
2016-11-08 11:50:00,91.02,91.12,91.02,91.05,8071.0,75.5335,75.6165,75.5335,75.5584,8071.0
2016-11-08 11:55:00,91.04,91.15,91.02,91.15,9364.0,75.5501,75.6414,75.5335,75.6414,9364.0
2016-11-08 12:00:00,91.12,91.18,91.12,91.14,12243.0,75.6165,75.6663,75.6165,75.6331,12243.0
2016-11-08 12:05:00,91.14,91.27,91.14,91.27,12578.0,75.6331,75.741,75.6331,75.741,12578.0
2016-11-08 12:10:00,91.27,91.34,91.26,91.31,15674.0,75.741,75.7991,75.7327,75.7742,15674.0
2016-11-08 12:15:00,91.32,91.37,91.29,91.34,17700.0,75.7825,75.824,75.7576,75.7991,17700.0
2016-11-08 12:20:00,91.34,91.44,91.33,91.44,7143.0,75.7991,75.8821,75.7908,75.8821,7143.0
2016-11-08 12:25:00,91.42,91.49,91.4,91.41,9514.0,75.8655,75.9236,75.8489,75.8572,9514.0
2016-11-08 12:30:00,91.43,91.43,91.35,91.37,9141.0,75.8738,75.8738,75.8074,75.824,9141.0
2016-11-08 12:35:00,91.37,91.44,91.36,91.4,10598.0,75.824,75.8821,75.8157,75.8489,10598.0
2016-11-08 12:40:00,91.39,91.43,91.38,91.43,5636.0,75.8406,75.8738,75.8323,75.8738,5636.0
2016-11-08 12:45:00,91.42,91.49,91.38,91.45,8847.0,75.8655,75.9236,75.8323,75.8904,8847.0
2016-11-08 12:50:00,91.45,91.54,91.45,91.51,10203.0,75.8904,75.9651,75.8904,75.9402,10203.0
2016-11-08 12:55:00,91.5,91.54,91.5,91.53,6400.0,75.9319,75.9651,75.9319,75.9568,6400.0
2016-11-08 13:00:00,91.52,91.6,91.49,91.5,15722.0,75.9485,76.0149,75.9236,75.9319,15722.0
2016-11-08 13:05:00,91.51,91.55,91.38,91.44,12885.0,75.9402,75.9734,75.8323,75.8821,12885.0
2016-11-08 13:10:00,91.43,91.5,91.43,91.5,8644.0,75.8738,75.9319,75.8738,75.9319,8644.0
2016-11-08 13:15:00,91.49,91.51,91.4,91.46,15980.0,75.9236,75.9402,75.8489,75.8987,15980.0
2016-11-08 13:20:00,91.46,91.5,91.44,91.44,14887.0,75.8987,75.9319,75.8821,75.8821,14887.0
2016-11-08 13:25:00,91.44,91.5,91.44,91.46,15848.0,75.8821,75.9319,75.8821,75.8987,15848.0
2016-11-08 13:30:00,91.47,91.54,91.42,91.49,14886.0,75.907,75.9651,75.8655,75.9236,14886.0
2016-11-08 13:35:00,91.48,91.53,91.44,91.5,13344.0,75.9153,75.9568,75.8821,75.9319,13344.0
2016-11-08 13:40:00,91.51,91.59,91.5,91.57,15029.0,75.9402,76.0066,75.9319,75.99,15029.0
2016-11-08 13:45:00,91.57,91.57,91.46,91.52,15843.0,75.99,75.99,75.8987,75.9485,15843.0
2016-11-08 13:50:00,91.52,91.52,91.42,91.44,10053.0,75.9485,75.9485,75.8655,75.8821,10053.0
2016-11-08 13:55:00,91.42,91.44,91.41,91.43,10030.0,75.8655,75.8821,75.8572,75.8738,10030.0
2016-11-08 14:00:00,91.42,91.48,91.41,91.48,20514.0,75.8655,75.9153,75.8572,75.9153,20514.0
2016-11-08 14:05:00,91.48,91.49,91.45,91.46,13252.0,75.9153,75.9236,75.8904,75.8987,13252.0
2016-11-08 14:10:00,91.45,91.45,91.32,91.32,11189.0,75.8904,75.8904,75.7825,75.7825,11189.0
2016-11-08 14:15:00,91.32,91.37,91.3,91.37,8847.0,75.7825,75.824,75.7659,75.824,8847.0
2016-11-08 14:20:00,91.37,91.45,91.35,91.39,14765.0,75.824,75.8904,75.8074,75.8406,14765.0
2016-11-08 14:25:00,91.4,91.41,91.35,91.39,15643.0,75.8489,75.8572,75.8074,75.8406,15643.0
2016-11-08 14:30:00,91.38,91.39,91.31,91.32,9545.0,75.8323,75.8406,75.7742,75.7825,9545.0
2016-11-08 14:35:00,91.3,91.34,91.26,91.34,18436.0,75.7659,75.7991,75.7327,75.7991,18436.0
2016-11-08 14:40:00,91.34,91.35,91.23,91.29,18564.0,75.7991,75.8074,75.7078,75.7576,18564.0
2016-11-08 14:45:00,91.28,91.32,91.27,91.29,9345.0,75.7493,75.7825,75.741,75.7576,9345.0
2016-11-08 14:50:00,91.3,91.36,91.29,91.33,13675.0,75.7659,75.8157,75.7576,75.7908,13675.0
2016-11-08 14:55:00,91.32,91.32,91.28,91.28,8695.0,75.7825,75.7825,75.7493,75.7493,8695.0
2016-11-08 15:00:00,91.28,91.29,91.26,91.27,13776.0,75.7493,75.7576,75.7327,75.741,13776.0
2016-11-08 15:05:00,91.26,91.4,91.26,91.4,13899.0,75.7327,75.8489,75.7327,75.8489,13899.0
2016-11-08 15:10:00,91.41,91.44,91.34,91.38,11633.0,75.8572,75.8821,75.7991,75.8323,11633.0
2016-11-08 15:15:00,91.39,91.39,91.3,91.35,11078.0,75.8406,75.8406,75.7659,75.8074,11078.0
2016-11-08 15:20:00,91.35,91.4,91.35,91.4,17746.0,75.8074,75.8489,75.8074,75.8489,17746.0
2016-11-08 15:25:00,91.38,91.41,91.36,91.37,21827.0,75.8323,75.8572,75.8157,75.824,21827.0
2016-11-08 15:30:00,91.38,91.46,91.37,91.43,22661.0,75.8323,75.8987,75.824,75.8738,22661.0
2016-11-08 15:35:00,91.42,91.46,91.39,91.42,29554.0,75.8655,75.8987,75.8406,75.8655,29554.0
2016-11-08 15:40:00,91.42,91.43,91.37,91.38,26136.0,75.8655,75.8738,75.824,75.8323,26136.0
2016-11-08 15:45:00,91.38,91.41,91.33,91.33,43521.0,75.8323,75.8572,75.7908,75.7908,43521.0
2016-11-08 15:50:00,91.32,91.33,91.13,91.16,57261.0,75.7825,75.7908,75.6248,75.6497,57261.0
2016-11-08 15:55:00,91.17,91.2,91.09,91.15,93738.0,75.658,75.6829,75.5916,75.6414,93738.0
2016-11-09 09:30:00,88.0,90.09,87.58,88.99,115386.0,73.0274,74.7618,72.6788,73.8489,115386.0
2016-11-09 09:35:00,88.89,89.03,88.22,88.38,87719.0,73.766,73.8821,73.2099,73.3427,87719.0
2016-11-09 09:40:00,88.44,89.52,88.39,89.5,70160.0,73.3925,74.2888,73.351,74.2722,70160.0
2016-11-09 09:45:00,89.51,90.08,89.21,89.96,47866.0,74.2805,74.7535,74.0315,74.6539,47866.0
2016-11-09 09:50:00,89.95,90.19,89.61,90.1,89538.0,74.6456,74.8448,74.3634,74.7701,89538.0
2016-11-09 09:55:00,90.05,90.18,89.99,90.13,63658.0,74.7286,74.8365,74.6788,74.795,63658.0
2016-11-09 10:00:00,90.21,90.21,89.93,89.93,158933.0,74.8614,74.8614,74.629,74.629,158933.0
2016-11-09 10:05:00,89.97,90.11,89.74,89.81,68841.0,74.6622,74.7784,74.4713,74.5294,68841.0
2016-11-09 10:10:00,89.8,89.9,89.63,89.88,37317.0,74.5211,74.6041,74.38,74.5875,37317.0
2016-11-09 10:15:00,89.88,89.93,89.65,89.78,30656.0,74.5875,74.629,74.3966,74.5045,30656.0
2016-11-09 10:20:00,89.78,89.88,89.69,89.69,28129.0,74.5045,74.5875,74.4298,74.4298,28129.0
2016-11-09 10:25:00,89.73,90.12,89.72,90.11,31998.0,74.463,74.7867,74.4547,74.7784,31998.0
2016-11-09 10:30:00,90.13,90.22,90.04,90.04,36571.0,74.795,74.8697,74.7203,74.7203,36571.0
2016-11-09 10:35:00,90.04,90.06,89.88,90.06,23685.0,74.7203,74.7369,74.5875,74.7369,23685.0
2016-11-09 10:40:00,90.03,90.12,89.95,90.03,24491.0,74.712,74.7867,74.6456,74.712,24491.0
2016-11-09 10:45:00,90.03,90.04,89.69,89.69,22825.0,74.712,74.7203,74.4298,74.4298,22825.0
2016-11-09 10:50:00,89.69,89.82,89.64,89.74,18184.0,74.4298,74.5377,74.3883,74.4713,18184.0
2016-11-09 10:55:00,89.74,89.94,89.72,89.75,16068.0,74.4713,74.6373,74.4547,74.4796,16068.0
2016-11-09 11:00:00,89.77,89.88,89.75,89.82,14383.0,74.4962,74.5875,74.4796,74.5377,14383.0
2016-11-09 11:05:00,89.81,89.82,89.64,89.68,16879.0,74.5294,74.5377,74.3883,74.4215,16879.0
2016-11-09 11:10:00,89.68,89.9,89.68,89.87,36308.0,74.4215,74.6041,74.4215,74.5792,36308.0
2016-11-09 11:15:00,89.88,90.09,89.85,90.09,16030.0,74.5875,74.7618,74.5626,74.7618,16030.0
2016-11-09 11:20:00,90.07,90.18,90.02,90.07,18780.0,74.7452,74.8365,74.7037,74.7452,18780.0
2016-11-09 11:25:00,90.07,90.12,89.97,90.12,11821.0,74.7452,74.7867,74.6622,74.7867,11821.0
2016-11-09 11:30:00,90.14,90.42,90.13,90.41,15053.0,74.8033,75.0356,74.795,75.0273,15053.0
2016-11-09 11:35:00,90.42,90.59,90.39,90.41,13164.0,75.0356,75.1767,75.0107,75.0273,13164.0
2016-11-09 11:40:00,90.43,90.46,90.31,90.42,9898.0,75.0439,75.0688,74.9443,75.0356,9898.0
2016-11-09 11:45:00,90.42,90.71,90.36,90.71,10213.0,75.0356,75.2763,74.9858,75.2763,10213.0
2016-11-09 11:50:00,90.68,90.8,90.64,90.69,11452.0,75.2514,75.351,75.2182,75.2597,11452.0
2016-11-09 11:55:00,90.67,90.67,90.52,90.59,16085.0,75.2431,75.2431,75.1186,75.1767,16085.0
2016-11-09 12:00:00,90.58,90.68,90.52,90.53,12352.0,75.1684,75.2514,75.1186,75.1269,12352.0
2016-11-09 12:05:00,90.52,90.6,90.4,90.42,19004.0,75.1186,75.185,75.019,75.0356,19004.0
2016-11-09 12:10:00,90.42,90.44,90.3,90.34,21626.0,75.0356,75.0522,74.936,74.9692,21626.0
2016-11-09 12:15:00,90.37,90.54,90.37,90.49,9173.0,74.9941,75.1352,74.9941,75.0937,9173.0
2016-11-09 12:20:00,90.5,90.6,90.48,90.52,18461.0,75.102,75.185,75.0854,75.1186,18461.0
2016-11-09 12:25:00,90.52,90.55,90.45,90.51,7899.0,75.1186,75.1435,75.0605,75.1103,7899.0
2016-11-09 12:30:00,90.53,90.77,90.49,90.74,43036.0,75.1269,75.3261,75.0937,75.3012,43036.0
2016-11-09 12:35:00,90.77,90.98,90.67,90.69,30113.0,75.3261,75.5004,75.2431,75.2597,30113.0
2016-11-09 12:40:00,90.74,90.81,90.74,90.76,9759.0,75.3012,75.3593,75.3012,75.3178,9759.0
2016-11-09 12:45:00,90.77,90.78,90.58,90.64,9162.0,75.3261,75.3344,75.1684,75.2182,9162.0
2016-11-09 12:50:00,90.62,90.74,90.6,90.74,8029.0,75.2016,75.3012,75.185,75.3012,8029.0
2016-11-09 12:55:00,90.75,90.98,90.74,90.97,15907.0,75.3095,75.5004,75.3012,75.4921,15907.0
2016-11-09 13:00:00,90.96,90.98,90.74,90.82,22796.0,75.4838,75.5004,75.3012,75.3676,22796.0
2016-11-09 13:05:00,90.82,90.95,90.73,90.75,12367.0,75.3676,75.4755,75.2929,75.3095,12367.0
2016-11-09 13:10:00,90.77,90.99,90.75,90.96,14302.0,75.3261,75.5086,75.3095,75.4838,14302.0
2016-11-09 13:15:00,90.94,91.0,90.77,90.81,38924.0,75.4672,75.5169,75.3261,75.3593,38924.0
2016-11-09 13:20:00,90.8,90.8,90.39,90.41,21955.0,75.351,75.351,75.0107,75.0273,21955.0
2016-11-09 13:25:00,90.42,90.51,90.36,90.36,15406.0,75.0356,75.1103,74.9858,74.9858,15406.0
2016-11-09 13:30:00,90.35,90.49,90.31,90.48,12600.0,74.9775,75.0937,74.9443,75.0854,12600.0
2016-11-09 13:35:00,90.54,90.61,90.51,90.57,11695.0,75.1352,75.1933,75.1103,75.1601,11695.0
2016-11-09 13:40:00,90.58,90.76,90.53,90.73,9464.0,75.1684,75.3178,75.1269,75.2929,9464.0
2016-11-09 13:45:00,90.77,90.82,90.68,90.8,16564.0,75.3261,75.3676,75.2514,75.351,16564.0
2016-11-09 13:50:00,90.79,90.83,90.71,90.73,12540.0,75.3427,75.3759,75.2763,75.2929,12540.0
2016-11-09 13:55:00,90.74,90.83,90.6,90.62,20728.0,75.3012,75.3759,75.185,75.2016,20728.0
2016-11-09 14:00:00,90.63,90.7,90.53,90.65,29487.0,75.2099,75.268,75.1269,75.2265,29487.0
2016-11-09 14:05:00,90.63,90.73,90.63,90.73,11109.0,75.2099,75.2929,75.2099,75.2929,11109.0
2016-11-09 14:10:00,90.72,90.86,90.68,90.71,24367.0,75.2846,75.4008,75.2514,75.2763,24367.0
2016-11-09 14:15:00,90.72,90.81,90.72,90.72,8266.0,75.2846,75.3593,75.2846,75.2846,8266.0
2016-11-09 14:20:00,90.76,90.87,90.7,90.84,17232.0,75.3178,75.4091,75.268,75.3842,17232.0
2016-11-09 14:25:00,90.82,90.92,90.79,90.92,37938.0,75.3676,75.4506,75.3427,75.4506,37938.0
2016-11-09 14:30:00,90.92,91.04,90.9,91.02,25770.0,75.4506,75.5501,75.434,75.5335,25770.0
2016-11-09 14:35:00,91.03,91.19,90.96,91.15,17910.0,75.5418,75.6746,75.4838,75.6414,17910.0
2016-11-09 14:40:00,91.17,91.2,91.07,91.1,24067.0,75.658,75.6829,75.575,75.5999,24067.0
2016-11-09 14:45:00,91.11,91.17,90.88,91.0,17922.0,75.6082,75.658,75.4174,75.5169,17922.0
2016-11-09 14:50:00,91.01,91.01,90.81,90.86,23649.0,75.5252,75.5252,75.3593,75.4008,23649.0
2016-11-09 14:55:00,90.86,90.89,90.74,90.75,20979.0,75.4008,75.4257,75.3012,75.3095,20979.0
2016-11-09 15:00:00,90.77,90.86,90.75,90.84,34884.0,75.3261,75.4008,75.3095,75.3842,34884.0
2016-11-09 15:05:00,90.85,90.91,90.82,90.88,17257.0,75.3925,75.4423,75.3676,75.4174,17257.0
2016-11-09 15:10:00,90.88,90.97,90.87,90.93,16045.0,75.4174,75.4921,75.4091,75.4589,16045.0
2016-11-09 15:15:00,90.92,91.07,90.91,91.07,14544.0,75.4506,75.575,75.4423,75.575,14544.0
2016-11-09 15:20:00,91.08,91.09,90.99,91.05,15734.0,75.5833,75.5916,75.5086,75.5584,15734.0
2016-11-09 15:25:00,91.04,91.14,91.03,91.08,14213.0,75.5501,75.6331,75.5418,75.5833,14213.0
2016-11-09 15:30:00,91.08,91.08,90.92,90.95,28399.0,75.5833,75.5833,75.4506,75.4755,28399.0
2016-11-09 15:35:00,90.97,91.02,90.88,90.91,31444.0,75.4921,75.5335,75.4174,75.4423,31444.0
2016-11-09 15:40:00,90.91,90.94,90.82,90.9,45128.0,75.4423,75.4672,75.3676,75.434,45128.0
2016-11-09 15:45:00,90.91,90.91,90.72,90.8,43540.0,75.4423,75.4423,75.2846,75.351,43540.0
2016-11-09 15:50:00,90.82,90.93,90.82,90.85,33711.0,75.3676,75.4589,75.3676,75.3925,33711.0
2016-11-09 15:55:00,90.86,90.94,90.8,90.9,99437.0,75.4008,75.4672,75.351,75.434,99437.0
2016-11-10 09:30:00,91.13,91.44,90.95,90.99,42522.0,75.6248,75.8821,75.4755,75.5086,42522.0
2016-11-10 09:35:00,91.18,91.36,91.04,91.31,19219.0,75.6663,75.8157,75.5501,75.7742,19219.0
2016-11-10 09:40:00,91.3,91.48,91.29,91.45,10102.0,75.7659,75.9153,75.7576,75.8904,10102.0
2016-11-10 09:45:00,91.4,91.57,91.4,91.51,14827.0,75.8489,75.99,75.8489,75.9402,14827.0
2016-11-10 09:50:00,91.47,91.56,91.44,91.49,32156.0,75.907,75.9817,75.8821,75.9236,32156.0
2016-11-10 09:55:00,91.47,91.54,91.39,91.41,35748.0,75.907,75.9651,75.8406,75.8572,35748.0
2016-11-10 10:00:00,91.41,91.45,91.3,91.35,26932.0,75.8572,75.8904,75.7659,75.8074,26932.0
2016-11-10 10:05:00,91.36,91.37,91.18,91.21,31212.0,75.8157,75.824,75.6663,75.6912,31212.0
2016-11-10 10:10:00,91.21,91.23,90.99,91.04,25908.0,75.6912,75.7078,75.5086,75.5501,25908.0
2016-11-10 10:15:00,91.04,91.17,90.93,90.93,19653.0,75.5501,75.658,75.4589,75.4589,19653.0
2016-11-10 10:20:00,90.95,91.03,90.84,90.9,15400.0,75.4755,75.5418,75.3842,75.434,15400.0
2016-11-10 10:25:00,90.88,90.93,90.59,90.59,29330.0,75.4174,75.4589,75.1767,75.1767,29330.0
2016-11-10 10:30:00,90.58,90.76,90.57,90.74,24960.0,75.1684,75.3178,75.1601,75.3012,24960.0
2016-11-10 10:35:00,90.73,90.73,90.13,90.15,28471.0,75.2929,75.2929,74.795,74.8116,28471.0
2016-11-10 10:40:00,90.16,90.66,90.15,90.66,30498.0,74.8199,75.2348,74.8116,75.2348,30498.0
2016-11-10 10:45:00,90.65,90.97,90.65,90.83,26204.0,75.2265,75.4921,75.2265,75.3759,26204.0
2016-11-10 10:50:00,90.82,90.89,90.58,90.59,43882.0,75.3676,75.4257,75.1684,75.1767,43882.0
2016-11-10 10:55:00,90.56,90.67,90.35,90.4,15613.0,75.1518,75.2431,74.9775,75.019,15613.0
2016-11-10 11:00:00,90.4,90.61,90.29,90.29,20910.0,75.019,75.1933,74.9277,74.9277,20910.0
2016-11-10 11:05:00,90.34,90.63,90.31,90.54,24570.0,74.9692,75.2099,74.9443,75.1352,24570.0
2016-11-10 11:10:00,90.54,90.66,90.47,90.66,11223.0,75.1352,75.2348,75.0771,75.2348,11223.0
2016-11-10 11:15:00,90.68,90.83,90.65,90.71,19261.0,75.2514,75.3759,75.2265,75.2763,19261.0
2016-11-10 11:20:00,90.76,91.08,90.74,91.05,19395.0,75.3178,75.5833,75.3012,75.5584,19395.0
2016-11-10 11:25:00,91.06,91.12,90.96,91.0,14934.0,75.5667,75.6165,75.4838,75.5169,14934.0
2016-11-10 11:30:00,91.02,91.09,90.94,91.03,17533.0,75.5335,75.5916,75.4672,75.5418,17533.0
2016-11-10 11:35:00,90.99,91.02,90.81,90.9,23713.0,75.5086,75.5335,75.3593,75.434,23713.0
2016-11-10 11:40:00,90.85,91.23,90.81,91.15,24416.0,75.3925,75.7078,75.3593,75.6414,24416.0
2016-11-10 11:45:00,91.13,91.25,90.97,90.98,16779.0,75.6248,75.7244,75.4921,75.5004,16779.0
2016-11-10 11:50:00,90.98,91.07,90.88,90.92,15842.0,75.5004,75.575,75.4174,75.4506,15842.0
2016-11-10 11:55:00,90.93,90.94,90.7,90.8,18463.0,75.4589,75.4672,75.268,75.351,18463.0
2016-11-10 12:00:00,90.77,90.97,90.74,90.78,20550.0,75.3261,75.4921,75.3012,75.3344,20550.0
2016-11-10 12:05:00,90.79,90.93,90.71,90.71,22186.0,75.3427,75.4589,75.2763,75.2763,22186.0
2016-11-10 12:10:00,90.72,90.89,90.71,90.84,15106.0,75.2846,75.4257,75.2763,75.3842,15106.0
2016-11-10 12:15:00,90.8,90.9,90.75,90.8,17454.0,75.351,75.434,75.3095,75.351,17454.0
2016-11-10 12:20:00,90.8,90.83,90.71,90.79,16131.0,75.351,75.3759,75.2763,75.3427,16131.0
2016-11-10 12:25:00,90.82,90.84,90.65,90.74,16426.0,75.3676,75.3842,75.2265,75.3012,16426.0
2016-11-10 12:30:00,90.74,90.79,90.7,90.77,12792.0,75.3012,75.3427,75.268,75.3261,12792.0
2016-11-10 12:35:00,90.77,90.84,90.73,90.75,16961.0,75.3261,75.3842,75.2929,75.3095,16961.0
2016-11-10 12:40:00,90.75,90.76,90.54,90.62,16272.0,75.3095,75.3178,75.1352,75.2016,16272.0
2016-11-10 12:45:00,90.6,90.76,90.6,90.74,14317.0,75.185,75.3178,75.185,75.3012,14317.0
2016-11-10 12:50:00,90.73,91.0,90.7,90.97,15260.0,75.2929,75.5169,75.268,75.4921,15260.0
2016-11-10 12:55:00,90.95,91.12,90.95,91.07,11813.0,75.4755,75.6165,75.4755,75.575,11813.0
2016-11-10 13:00:00,91.08,91.12,90.99,91.02,18254.0,75.5833,75.6165,75.5086,75.5335,18254.0
2016-11-10 13:05:00,91.04,91.3,91.02,91.3,11979.0,75.5501,75.7659,75.5335,75.7659,11979.0
2016-11-10 13:10:00,91.3,91.38,91.2,91.31,26372.0,75.7659,75.8323,75.6829,75.7742,26372.0
2016-11-10 13:15:00,91.3,91.43,91.25,91.29,36106.0,75.7659,75.8738,75.7244,75.7576,36106.0
2016-11-10 13:20:00,91.31,91.38,91.24,91.25,12215.0,75.7742,75.8323,75.7161,75.7244,12215.0
2016-11-10 13:25:00,91.26,91.36,91.21,91.35,19224.0,75.7327,75.8157,75.6912,75.8074,19224.0
2016-11-10 13:30:00,91.37,91.44,91.23,91.26,18912.0,75.824,75.8821,75.7078,75.7327,18912.0
2016-11-10 13:35:00,91.25,91.42,91.25,91.38,8507.0,75.7244,75.8655,75.7244,75.8323,8507.0
2016-11-10 13:40:00,91.39,91.52,91.38,91.45,16834.0,75.8406,75.9485,75.8323,75.8904,16834.0
2016-11-10 13:45:00,91.45,91.68,91.43,91.66,10143.0,75.8904,76.0813,75.8738,76.0647,10143.0
2016-11-10 13:50:00,91.67,91.7,91.6,91.69,12598.0,76.073,76.0978,76.0149,76.0895,12598.0
2016-11-10 13:55:00,91.68,91.68,91.47,91.51,9502.0,76.0813,76.0813,75.907,75.9402,9502.0
2016-11-10 14:00:00,91.51,91.54,91.49,91.53,11143.0,75.9402,75.9651,75.9236,75.9568,11143.0
2016-11-10 14:05:00,91.53,91.63,91.49,91.54,16699.0,75.9568,76.0398,75.9236,75.9651,16699.0
2016-11-10 14:10:00,91.55,91.62,91.52,91.57,14294.0,75.9734,76.0315,75.9485,75.99,14294.0
2016-11-10 14:15:00,91.55,91.56,91.45,91.52,19562.0,75.9734,75.9817,75.8904,75.9485,19562.0
2016-11-10 14:20:00,91.52,91.63,91.5,91.58,49680.0,75.9485,76.0398,75.9319,75.9983,49680.0
2016-11-10 14:25:00,91.59,91.65,91.57,91.63,17036.0,76.0066,76.0564,75.99,76.0398,17036.0
2016-11-10 14:30:00,91.62,91.71,91.6,91.65,70052.0,76.0315,76.1061,76.0149,76.0564,70052.0
2016-11-10 14:35:00,91.66,91.66,91.57,91.66,23848.0,76.0647,76.0647,75.99,76.0647,23848.0
2016-11-10 14:40:00,91.67,91.67,91.6,91.65,15481.0,76.073,76.073,76.0149,76.0564,15481.0
2016-11-10 14:45:00,91.65,91.85,91.62,91.79,22495.0,76.0564,76.2223,76.0315,76.1725,22495.0
2016-11-10 14:50:00,91.78,91.84,91.77,91.82,24827.0,76.1642,76.214,76.1559,76.1974,24827.0
2016-11-10 14:55:00,91.82,91.86,91.76,91.84,13862.0,76.1974,76.2306,76.1476,76.214,13862.0
2016-11-10 15:00:00,91.85,91.89,91.76,91.89,22936.0,76.2223,76.2555,76.1476,76.2555,22936.0
2016-11-10 15:05:00,91.88,91.89,91.75,91.77,37888.0,76.2472,76.2555,76.1393,76.1559,37888.0
2016-11-10 15:10:00,91.75,91.76,91.69,91.76,15179.0,76.1393,76.1476,76.0895,76.1476,15179.0
2016-11-10 15:15:00,91.75,91.75,91.66,91.73,21429.0,76.1393,76.1393,76.0647,76.1227,21429.0
2016-11-10 15:20:00,91.71,91.74,91.67,91.67,19231.0,76.1061,76.131,76.073,76.073,19231.0
2016-11-10 15:25:00,91.66,91.71,91.61,91.68,24318.0,76.0647,76.1061,76.0232,76.0813,24318.0
2016-11-10 15:30:00,91.67,91.67,91.52,91.53,33974.0,76.073,76.073,75.9485,75.9568,33974.0
2016-11-10 15:35:00,91.53,91.63,91.48,91.51,39445.0,75.9568,76.0398,75.9153,75.9402,39445.0
2016-11-10 15:40:00,91.51,91.51,91.4,91.49,26373.0,75.9402,75.9402,75.8489,75.9236,26373.0
2016-11-10 15:45:00,91.48,91.51,91.36,91.48,37679.0,75.9153,75.9402,75.8157,75.9153,37679.0
2016-11-10 15:50:00,91.48,91.49,91.35,91.37,48098.0,75.9153,75.9236,75.8074,75.824,48098.0
2016-11-10 15:55:00,91.38,91.43,91.34,91.39,72143.0,75.8323,75.8738,75.7991,75.8406,72143.0
2016-11-11 09:30:00,90.94,91.79,90.65,91.55,38548.0,75.4672,76.1725,75.2265,75.9734,38548.0
2016-11-11 09:35:00,91.55,91.55,91.32,91.4,17441.0,75.9734,75.9734,75.7825,75.8489,17441.0
2016-11-11 09:40:00,91.41,91.75,91.4,91.64,17341.0,75.8572,76.1393,75.8489,76.0481,17341.0
2016-11-11 09:45:00,91.67,91.68,91.56,91.66,13714.0,76.073,76.0813,75.9817,76.0647,13714.0
2016-11-11 09:50:00,91.64,91.68,91.46,91.47,17538.0,76.0481,76.0813,75.8987,75.907,17538.0
2016-11-11 09:55:00,91.5,91.64,91.35,91.61,8600.0,75.9319,76.0481,75.8074,76.0232,8600.0
2016-11-11 10:00:00,91.61,91.89,91.57,91.86,27305.0,76.0232,76.2555,75.99,76.2306,27305.0
2016-11-11 10:05:00,91.81,91.95,91.8,91.81,16266.0,76.1891,76.3053,76.1808,76.1891,16266.0
2016-11-11 10:10:00,91.81,91.93,91.73,91.87,16785.0,76.1891,76.2887,76.1227,76.2389,16785.0
2016-11-11 10:15:00,91.87,91.89,91.64,91.65,19041.0,76.2389,76.2555,76.0481,76.0564,19041.0
2016-11-11 10:20:00,91.66,91.75,91.63,91.74,20856.0,76.0647,76.1393,76.0398,76.131,20856.0
2016-11-11 10:25:00,91.73,91.74,91.49,91.66,35365.0,76.1227,76.131,75.9236,76.0647,35365.0
2016-11-11 10:30:00,91.68,91.7,91.57,91.67,17832.0,76.0813,76.0978,75.99,76.073,17832.0
2016-11-11 10:35:00,91.68,91.72,91.57,91.65,16264.0,76.0813,76.1144,75.99,76.0564,16264.0
2016-11-11 10:40:00,91.66,91.66,91.56,91.66,16828.0,76.0647,76.0647,75.9817,76.0647,16828.0
2016-11-11 10:45:00,91.68,91.7,91.45,91.45,20411.0,76.0813,76.0978,75.8904,75.8904,20411.0
2016-11-11 10:50:00,91.44,91.44,91.29,91.35,32544.0,75.8821,75.8821,75.7576,75.8074,32544.0
2016-11-11 10:55:00,91.36,91.36,91.23,91.23,40500.0,75.8157,75.8157,75.7078,75.7078,40500.0
2016-11-11 11:00:00,91.24,91.29,91.19,91.28,32418.0,75.7161,75.7576,75.6746,75.7493,32418.0
2016-11-11 11:05:00,91.27,91.33,91.27,91.3,23210.0,75.741,75.7908,75.741,75.7659,23210.0
2016-11-11 11:10:00,91.31,91.31,91.07,91.18,14517.0,75.7742,75.7742,75.575,75.6663,14517.0
2016-11-11 11:15:00,91.16,91.18,91.04,91.08,17196.0,75.6497,75.6663,75.5501,75.5833,17196.0
2016-11-11 11:20:00,91.08,91.09,90.95,91.0,23524.0,75.5833,75.5916,75.4755,75.5169,23524.0
2016-11-11 11:25:00,90.98,90.99,90.86,90.88,44185.0,75.5004,75.5086,75.4008,75.4174,44185.0
2016-11-11 11:30:00,90.88,90.99,90.81,90.84,44880.0,75.4174,75.5086,75.3593,75.3842,44880.0
2016-11-11 11:35:00,90.84,90.94,90.75,90.76,36821.0,75.3842,75.4672,75.3095,75.3178,36821.0
2016-11-11 11:40:00,90.77,90.8,90.69,90.73,30471.0,75.3261,75.351,75.2597,75.2929,30471.0
2016-11-11 11:45:00,90.71,90.75,90.45,90.47,31870.0,75.2763,75.3095,75.0605,75.0771,31870.0
2016-11-11 11:50:00,90.49,90.58,90.49,90.57,21281.0,75.0937,75.1684,75.0937,75.1601,21281.0
2016-11-11 11:55:00,90.57,90.82,90.57,90.73,14086.0,75.1601,75.3676,75.1601,75.2929,14086.0
2016-11-11 12:00:00,90.73,90.8,90.62,90.74,22369.0,75.2929,75.351,75.2016,75.3012,22369.0
2016-11-11 12:05:00,90.74,90.87,90.73,90.86,17918.0,75.3012,75.4091,75.2929,75.4008,17918.0
2016-11-11 12:10:00,90.85,90.96,90.84,90.96,13281.0,75.3925,75.4838,75.3842,75.4838,13281.0
2016-11-11 12:15:00,90.94,91.05,90.94,91.01,17940.0,75.4672,75.5584,75.4672,75.5252,17940.0
2016-11-11 12:20:00,91.02,91.03,90.92,90.96,10725.0,75.5335,75.5418,75.4506,75.4838,10725.0
2016-11-11 12:25:00,90.98,91.04,90.95,90.99,16929.0,75.5004,75.5501,75.4755,75.5086,16929.0
2016-11-11 12:30:00,90.99,91.05,90.86,90.93,17717.0,75.5086,75.5584,75.4008,75.4589,17717.0
2016-11-11 12:35:00,90.92,91.05,90.9,91.01,19007.0,75.4506,75.5584,75.434,75.5252,19007.0
2016-11-11 12:40:00,91.02,91.06,90.86,90.89,29379.0,75.5335,75.5667,75.4008,75.4257,29379.0
2016-11-11 12:45:00,90.88,90.95,90.84,90.91,12150.0,75.4174,75.4755,75.3842,75.4423,12150.0
2016-11-11 12:50:00,90.9,90.95,90.85,90.95,7258.0,75.434,75.4755,75.3925,75.4755,7258.0
2016-11-11 12:55:00,90.94,90.96,90.88,90.94,11785.0,75.4672,75.4838,75.4174,75.4672,11785.0
2016-11-11 13:00:00,90.94,91.01,90.94,90.99,11667.0,75.4672,75.5252,75.4672,75.5086,11667.0
2016-11-11 13:05:00,91.0,91.06,90.94,91.03,10821.0,75.5169,75.5667,75.4672,75.5418,10821.0
2016-11-11 13:10:00,91.03,91.05,90.97,90.97,11160.0,75.5418,75.5584,75.4921,75.4921,11160.0
2016-11-11 13:15:00,90.98,91.01,90.82,90.86,19070.0,75.5004,75.5252,75.3676,75.4008,19070.0
2016-11-11 13:20:00,90.86,91.0,90.85,90.98,6270.0,75.4008,75.5169,75.3925,75.5004,6270.0
2016-11-11 13:25:00,90.98,91.08,90.98,91.04,11731.0,75.5004,75.5833,75.5004,75.5501,11731.0
2016-11-11 13:30:00,91.07,91.11,91.0,91.02,9995.0,75.575,75.6082,75.5169,75.5335,9995.0
2016-11-11 13:35:00,91.02,91.08,91.0,91.04,15419.0,75.5335,75.5833,75.5169,75.5501,15419.0
2016-11-11 13:40:00,91.01,91.07,91.01,91.05,15640.0,75.5252,75.575,75.5252,75.5584,15640.0
2016-11-11 13:45:00,91.05,91.09,91.02,91.06,10709.0,75.5584,75.5916,75.5335,75.5667,10709.0
2016-11-11 13:50:00,91.07,91.1,91.0,91.0,16145.0,75.575,75.5999,75.5169,75.5169,16145.0
2016-11-11 13:55:00,91.01,91.03,90.87,90.87,14836.0,75.5252,75.5418,75.4091,75.4091,14836.0
2016-11-11 14:00:00,90.86,90.87,90.75,90.85,20047.0,75.4008,75.4091,75.3095,75.3925,20047.0
2016-11-11 14:05:00,90.84,90.99,90.84,90.96,16880.0,75.3842,75.5086,75.3842,75.4838,16880.0
2016-11-11 14:10:00,90.96,91.11,90.95,91.1,8882.0,75.4838,75.6082,75.4755,75.5999,8882.0
2016-11-11 14:15:00,91.09,91.14,91.07,91.13,12744.0,75.5916,75.6331,75.575,75.6248,12744.0
2016-11-11 14:20:00,91.13,91.14,91.04,91.04,14279.0,75.6248,75.6331,75.5501,75.5501,14279.0
2016-11-11 14:25:00,91.06,91.06,90.99,91.0,17912.0,75.5667,75.5667,75.5086,75.5169,17912.0
2016-11-11 14:30:00,90.99,91.05,90.98,91.03,13222.0,75.5086,75.5584,75.5004,75.5418,13222.0
2016-11-11 14:35:00,91.03,91.06,90.9,90.94,26247.0,75.5418,75.5667,75.434,75.4672,26247.0
2016-11-11 14:40:00,90.93,91.05,90.92,91.03,6217.0,75.4589,75.5584,75.4506,75.5418,6217.0
2016-11-11 14:45:00,91.03,91.07,90.96,90.96,13631.0,75.5418,75.575,75.4838,75.4838,13631.0
2016-11-11 14:50:00,90.96,91.02,90.95,91.0,12672.0,75.4838,75.5335,75.4755,75.5169,12672.0
2016-11-11 14:55:00,91.0,91.01,90.89,90.92,30180.0,75.5169,75.5252,75.4257,75.4506,30180.0
2016-11-11 15:00:00,90.91,91.03,90.91,91.02,9401.0,75.4423,75.5418,75.4423,75.5335,9401.0
2016-11-11 15:05:00,91.02,91.04,90.98,91.04,13671.0,75.5335,75.5501,75.5004,75.5501,13671.0
2016-11-11 15:10:00,91.05,91.13,91.04,91.09,15645.0,75.5584,75.6248,75.5501,75.5916,15645.0
2016-11-11 15:15:00,91.1,91.14,91.04,91.07,14448.0,75.5999,75.6331,75.5501,75.575,14448.0
2016-11-11 15:20:00,91.07,91.14,91.07,91.1,15633.0,75.575,75.6331,75.575,75.5999,15633.0
2016-11-11 15:25:00,91.09,91.11,91.06,91.11,16864.0,75.5916,75.6082,75.5667,75.6082,16864.0
2016-11-11 15:30:00,91.11,91.16,91.1,91.16,16193.0,75.6082,75.6497,75.5999,75.6497,16193.0
2016-11-11 15:35:00,91.16,91.19,91.1,91.1,23705.0,75.6497,75.6746,75.5999,75.5999,23705.0
2016-11-11 15:40:00,91.1,91.13,91.07,91.11,25549.0,75.5999,75.6248,75.575,75.6082,25549.0
2016-11-11 15:45:00,91.11,91.21,91.1,91.16,22708.0,75.6082,75.6912,75.5999,75.6497,22708.0
2016-11-11 15:50:00,91.16,91.2,91.11,91.19,32121.0,75.6497,75.6829,75.6082,75.6746,32121.0
2016-11-11 15:55:00,91.19,91.21,91.06,91.08,94019.0,75.6746,75.6912,75.5667,75.5833,94019.0
2016-11-14 09:30:00,91.4,91.45,90.94,91.16,42258.0,75.8489,75.8904,75.4672,75.6497,42258.0
2016-11-14 09:35:00,91.17,91.42,90.9,91.38,71336.0,75.658,75.8655,75.434,75.8323,71336.0
2016-11-14 09:40:00,91.31,91.37,91.22,91.22,18079.0,75.7742,75.824,75.6995,75.6995,18079.0
2016-11-14 09:45:00,91.25,91.46,91.24,91.37,29693.0,75.7244,75.8987,75.7161,75.824,29693.0
2016-11-14 09:50:00,91.36,91.4,91.3,91.37,22416.0,75.8157,75.8489,75.7659,75.824,22416.0
2016-11-14 09:55:00,91.35,91.37,91.21,91.32,33574.0,75.8074,75.824,75.6912,75.7825,33574.0
2016-11-14 10:00:00,91.36,91.45,91.27,91.27,58425.0,75.8157,75.8904,75.741,75.741,58425.0
2016-11-14 10:05:00,91.27,91.6,91.27,91.59,35539.0,75.741,76.0149,75.741,76.0066,35539.0
2016-11-14 10:10:00,91.57,91.7,91.48,91.7,15885.0,75.99,76.0978,75.9153,76.0978,15885.0
2016-11-14 10:15:00,91.7,91.79,91.67,91.71,20543.0,76.0978,76.1725,76.073,76.1061,20543.0
2016-11-14 10:20:00,91.72,91.85,91.66,91.85,37521.0,76.1144,76.2223,76.0647,76.2223,37521.0
2016-11-14 10:25:00,91.85,91.87,91.48,91.71,31647.0,76.2223,76.2389,75.9153,76.1061,31647.0
2016-11-14 10:30:00,91.7,91.74,91.55,91.59,47744.0,76.0978,76.131,75.9734,76.0066,47744.0
2016-11-14 10:35:00,91.62,91.85,91.62,91.7,28206.0,76.0315,76.2223,76.0315,76.0978,28206.0
2016-11-14 10:40:00,91.72,91.72,91.6,91.65,17700.0,76.1144,76.1144,76.0149,76.0564,17700.0
2016-11-14 10:45:00,91.65,91.74,91.55,91.59,23555.0,76.0564,76.131,75.9734,76.0066,23555.0
2016-11-14 10:50:00,91.57,91.63,91.5,91.61,12084.0,75.99,76.0398,75.9319,76.0232,12084.0
2016-11-14 10:55:00,91.61,91.61,91.53,91.58,27838.0,76.0232,76.0232,75.9568,75.9983,27838.0
2016-11-14 11:00:00,91.58,91.58,91.45,91.52,22941.0,75.9983,75.9983,75.8904,75.9485,22941.0
2016-11-14 11:05:00,91.51,91.58,91.44,91.52,18708.0,75.9402,75.9983,75.8821,75.9485,18708.0
2016-11-14 11:10:00,91.54,91.63,91.52,91.63,20895.0,75.9651,76.0398,75.9485,76.0398,20895.0
2016-11-14 11:15:00,91.62,91.76,91.56,91.74,24197.0,76.0315,76.1476,75.9817,76.131,24197.0
2016-11-14 11:20:00,91.75,91.75,91.52,91.57,19291.0,76.1393,76.1393,75.9485,75.99,19291.0
2016-11-14 11:25:00,91.58,91.6,91.45,91.47,11503.0,75.9983,76.0149,75.8904,75.907,11503.0
2016-11-14 11:30:00,91.51,91.51,91.4,91.4,17024.0,75.9402,75.9402,75.8489,75.8489,17024.0
2016-11-14 11:35:00,91.41,91.59,91.41,91.53,13976.0,75.8572,76.0066,75.8572,75.9568,13976.0
2016-11-14 11:40:00,91.55,91.6,91.45,91.52,13516.0,75.9734,76.0149,75.8904,75.9485,13516.0
2016-11-14 11:45:00,91.5,91.65,91.44,91.65,14172.0,75.9319,76.0564,75.8821,76.0564,14172.0
2016-11-14 11:50:00,91.65,91.76,91.62,91.69,30891.0,76.0564,76.1476,76.0315,76.0895,30891.0
2016-11-14 11:55:00,91.69,91.72,91.63,91.71,30840.0,76.0895,76.1144,76.0398,76.1061,30840.0
2016-11-14 12:00:00,91.71,91.76,91.65,91.73,26922.0,76.1061,76.1476,76.0564,76.1227,26922.0
2016-11-14 12:05:00,91.71,91.76,91.62,91.66,10186.0,76.1061,76.1476,76.0315,76.0647,10186.0
2016-11-14 12:10:00,91.65,91.68,91.59,91.67,7700.0,76.0564,76.0813,76.0066,76.073,7700.0
2016-11-14 12:15:00,91.67,91.68,91.56,91.66,45636.0,76.073,76.0813,75.9817,76.0647,45636.0
2016-11-14 12:20:00,91.67,91.7,91.63,91.64,14527.0,76.073,76.0978,76.0398,76.0481,14527.0
2016-11-14 12:25:00,91.65,91.76,91.62,91.74,36517.0,76.0564,76.1476,76.0315,76.131,36517.0
2016-11-14 12:30:00,91.76,91.84,91.71,91.73,66613.0,76.1476,76.214,76.1061,76.1227,66613.0
2016-11-14 12:35:00,91.72,91.78,91.69,91.77,26857.0,76.1144,76.1642,76.0895,76.1559,26857.0
2016-11-14 12:40:00,91.78,91.8,91.74,91.75,28676.0,76.1642,76.1808,76.131,76.1393,28676.0
2016-11-14 12:45:00,91.76,91.79,91.7,91.77,28518.0,76.1476,76.1725,76.0978,76.1559,28518.0
2016-11-14 12:50:00,91.76,91.81,91.69,91.73,32351.0,76.1476,76.1891,76.0895,76.1227,32351.0
2016-11-14 12:55:00,91.74,91.82,91.71,91.81,33801.0,76.131,76.1974,76.1061,76.1891,33801.0
2016-11-14 13:00:00,91.8,91.82,91.72,91.76,22624.0,76.1808,76.1974,76.1144,76.1476,22624.0
2016-11-14 13:05:00,91.76,91.83,91.74,91.83,16551.0,76.1476,76.2057,76.131,76.2057,16551.0
2016-11-14 13:10:00,91.83,91.87,91.79,91.87,16422.0,76.2057,76.2389,76.1725,76.2389,16422.0
2016-11-14 13:15:00,91.87,91.91,91.83,91.88,17300.0,76.2389,76.2721,76.2057,76.2472,17300.0
2016-11-14 13:20:00,91.89,91.89,91.83,91.85,18653.0,76.2555,76.2555,76.2057,76.2223,18653.0
2016-11-14 13:25:00,91.86,91.94,91.84,91.92,15045.0,76.2306,76.297,76.214,76.2804,15045.0
2016-11-14 13:30:00,91.93,92.07,91.86,91.89,37118.0,76.2887,76.4049,76.2306,76.2555,37118.0
2016-11-14 13:35:00,91.92,92.01,91.91,91.99,21936.0,76.2804,76.3551,76.2721,76.3385,21936.0
2016-11-14 13:40:00,91.99,92.0,91.89,91.92,29313.0,76.3385,76.3468,76.2555,76.2804,29313.0
2016-11-14 13:45:00,91.9,91.98,91.88,91.92,31229.0,76.2638,76.3302,76.2472,76.2804,31229.0
2016-11-14 13:50:00,91.93,91.99,91.9,91.97,23364.0,76.2887,76.3385,76.2638,76.3219,23364.0
2016-11-14 13:55:00,91.98,92.0,91.89,91.97,15614.0,76.3302,76.3468,76.2555,76.3219,15614.0
2016-11-14 14:00:00,91.97,92.05,91.92,91.97,16343.0,76.3219,76.3883,76.2804,76.3219,16343.0
2016-11-14 14:05:00,91.97,92.02,91.92,92.0,12705.0,76.3219,76.3634,76.2804,76.3468,12705.0
2016-11-14 14:10:00,91.99,91.99,91.88,91.96,18726.0,76.3385,76.3385,76.2472,76.3136,18726.0
2016-11-14 14:15:00,91.97,92.03,91.93,91.93,11126.0,76.3219,76.3717,76.2887,76.2887,11126.0
2016-11-14 14:20:00,91.94,91.98,91.88,91.92,14734.0,76.297,76.3302,76.2472,76.2804,14734.0
2016-11-14 14:25:00,91.92,91.97,91.88,91.9,12190.0,76.2804,76.3219,76.2472,76.2638,12190.0
2016-11-14 14:30:00,91.91,91.93,91.81,91.89,13062.0,76.2721,76.2887,76.1891,76.2555,13062.0
2016-11-14 14:35:00,91.88,91.94,91.85,91.9,12182.0,76.2472,76.297,76.2223,76.2638,12182.0
2016-11-14 14:40:00,91.89,91.95,91.82,91.84,21337.0,76.2555,76.3053,76.1974,76.214,21337.0
2016-11-14 14:45:00,91.86,92.01,91.85,91.99,25243.0,76.2306,76.3551,76.2223,76.3385,25243.0
2016-11-14 14:50:00,91.98,92.04,91.93,92.04,19204.0,76.3302,76.38,76.2887,76.38,19204.0
2016-11-14 14:55:00,92.02,92.21,92.02,92.2,37200.0,76.3634,76.5211,76.3634,76.5128,37200.0
2016-11-14 15:00:00,92.21,92.3,92.14,92.22,38596.0,76.5211,76.5958,76.463,76.5294,38596.0
2016-11-14 15:05:00,92.22,92.25,92.19,92.23,36072.0,76.5294,76.5543,76.5045,76.5377,36072.0
2016-11-14 15:10:00,92.23,92.32,92.21,92.29,35522.0,76.5377,76.6124,76.5211,76.5875,35522.0
2016-11-14 15:15:00,92.3,92.36,92.28,92.32,38206.0,76.5958,76.6456,76.5792,76.6124,38206.0
2016-11-14 15:20:00,92.33,92.34,92.23,92.29,18992.0,76.6207,76.629,76.5377,76.5875,18992.0
2016-11-14 15:25:00,92.28,92.29,92.19,92.22,22150.0,76.5792,76.5875,76.5045,76.5294,22150.0
2016-11-14 15:30:00,92.23,92.3,92.23,92.29,30014.0,76.5377,76.5958,76.5377,76.5875,30014.0
2016-11-14 15:35:00,92.29,92.3,92.21,92.22,70544.0,76.5875,76.5958,76.5211,76.5294,70544.0
2016-11-14 15:40:00,92.22,92.23,92.01,92.02,46500.0,76.5294,76.5377,76.3551,76.3634,46500.0
2016-11-14 15:45:00,92.01,92.05,91.95,91.95,52644.0,76.3551,76.3883,76.3053,76.3053,52644.0
2016-11-14 15:50:00,91.93,91.97,91.9,91.91,64171.0,76.2887,76.3219,76.2638,76.2721,64171.0
2016-11-14 15:55:00,91.91,91.95,91.87,91.89,116429.0,76.2721,76.3053,76.2389,76.2555,116429.0
2016-11-15 09:30:00,92.13,92.5,92.13,92.17,23736.0,76.4547,76.7617,76.4547,76.4879,23736.0
2016-11-15 09:35:00,92.11,92.3,92.05,92.23,25359.0,76.4381,76.5958,76.3883,76.5377,25359.0
2016-11-15 09:40:00,92.27,92.33,92.03,92.07,21902.0,76.5709,76.6207,76.3717,76.4049,21902.0
2016-11-15 09:45:00,92.04,92.05,91.9,91.98,23015.0,76.38,76.3883,76.2638,76.3302,23015.0
2016-11-15 09:50:00,91.98,92.2,91.97,92.17,24992.0,76.3302,76.5128,76.3219,76.4879,24992.0
2016-11-15 09:55:00,92.17,92.18,92.04,92.09,32303.0,76.4879,76.4962,76.38,76.4215,32303.0
2016-11-15 10:00:00,92.11,92.16,92.04,92.04,22129.0,76.4381,76.4796,76.38,76.38,22129.0
2016-11-15 10:05:00,92.05,92.18,92.0,92.18,25078.0,76.3883,76.4962,76.3468,76.4962,25078.0
2016-11-15 10:10:00,92.21,92.32,92.21,92.28,24190.0,76.5211,76.6124,76.5211,76.5792,24190.0
2016-11-15 10:15:00,92.28,92.44,92.25,92.34,18890.0,76.5792,76.7119,76.5543,76.629,18890.0
2016-11-15 10:20:00,92.33,92.45,92.25,92.38,17487.0,76.6207,76.7202,76.5543,76.6621,17487.0
2016-11-15 10:25:00,92.39,92.49,92.39,92.48,19520.0,76.6704,76.7534,76.6704,76.7451,19520.0
2016-11-15 10:30:00,92.49,92.5,92.34,92.4,8775.0,76.7534,76.7617,76.629,76.6787,8775.0
2016-11-15 10:35:00,92.39,92.46,92.39,92.42,11671.0,76.6704,76.7285,76.6704,76.6953,11671.0
2016-11-15 10:40:00,92.43,92.51,92.41,92.51,9068.0,76.7036,76.77,76.687,76.77,9068.0
2016-11-15 10:45:00,92.51,92.52,92.41,92.42,12718.0,76.77,76.7783,76.687,76.6953,12718.0
2016-11-15 10:50:00,92.43,92.43,92.33,92.4,16130.0,76.7036,76.7036,76.6207,76.6787,16130.0
2016-11-15 10:55:00,92.41,92.42,92.37,92.39,11652.0,76.687,76.6953,76.6539,76.6704,11652.0
2016-11-15 11:00:00,92.37,92.41,92.32,92.33,11269.0,76.6539,76.687,76.6124,76.6207,11269.0
2016-11-15 11:05:00,92.33,92.37,92.3,92.31,9881.0,76.6207,76.6539,76.5958,76.6041,9881.0
2016-11-15 11:10:00,92.32,92.33,92.24,92.26,14967.0,76.6124,76.6207,76.546,76.5626,14967.0
2016-11-15 11:15:00,92.27,92.32,92.25,92.27,16106.0,76.5709,76.6124,76.5543,76.5709,16106.0
2016-11-15 11:20:00,92.28,92.29,92.2,92.25,23497.0,76.5792,76.5875,76.5128,76.5543,23497.0
2016-11-15 11:25:00,92.24,92.25,92.09,92.09,16014.0,76.546,76.5543,76.4215,76.4215,16014.0
2016-11-15 11:30:00,92.1,92.11,91.93,91.95,23947.0,76.4298,76.4381,76.2887,76.3053,23947.0
2016-11-15 11:35:00,91.96,91.97,91.93,91.95,14253.0,76.3136,76.3219,76.2887,76.3053,14253.0
2016-11-15 11:40:00,91.94,91.97,91.92,91.93,12379.0,76.297,76.3219,76.2804,76.2887,12379.0
2016-11-15 11:45:00,91.94,91.95,91.88,91.91,13650.0,76.297,76.3053,76.2472,76.2721,13650.0
2016-11-15 11:50:00,91.92,92.03,91.91,92.0,24667.0,76.2804,76.3717,76.2721,76.3468,24667.0
2016-11-15 11:55:00,92.0,92.04,91.99,92.0,13743.0,76.3468,76.38,76.3385,76.3468,13743.0
2016-11-15 12:00:00,91.99,92.01,91.93,92.01,12003.0,76.3385,76.3551,76.2887,76.3551,12003.0
2016-11-15 12:05:00,92.03,92.09,92.02,92.05,33095.0,76.3717,76.4215,76.3634,76.3883,33095.0
2016-11-15 12:10:00,92.05,92.11,92.05,92.08,15724.0,76.3883,76.4381,76.3883,76.4132,15724.0
2016-11-15 12:15:00,92.08,92.08,92.01,92.03,10913.0,76.4132,76.4132,76.3551,76.3717,10913.0
2016-11-15 12:20:00,92.04,92.08,92.03,92.08,12630.0,76.38,76.4132,76.3717,76.4132,12630.0
2016-11-15 12:25:00,92.09,92.13,92.06,92.1,13321.0,76.4215,76.4547,76.3966,76.4298,13321.0
2016-11-15 12:30:00,92.09,92.14,92.08,92.13,12325.0,76.4215,76.463,76.4132,76.4547,12325.0
2016-11-15 12:35:00,92.13,92.13,92.08,92.13,7051.0,76.4547,76.4547,76.4132,76.4547,7051.0
2016-11-15 12:40:00,92.13,92.13,92.02,92.02,12275.0,76.4547,76.4547,76.3634,76.3634,12275.0
2016-11-15 12:45:00,92.03,92.07,92.01,92.03,11665.0,76.3717,76.4049,76.3551,76.3717,11665.0
2016-11-15 12:50:00,92.03,92.08,92.01,92.06,25715.0,76.3717,76.4132,76.3551,76.3966,25715.0
2016-11-15 12:55:00,92.05,92.08,92.04,92.04,9286.0,76.3883,76.4132,76.38,76.38,9286.0
2016-11-15 13:00:00,92.05,92.07,92.02,92.03,9394.0,76.3883,76.4049,76.3634,76.3717,9394.0
2016-11-15 13:05:00,92.03,92.1,92.03,92.07,10805.0,76.3717,76.4298,76.3717,76.4049,10805.0
2016-11-15 13:10:00,92.07,92.15,92.04,92.14,7650.0,76.4049,76.4713,76.38,76.463,7650.0
2016-11-15 13:15:00,92.14,92.21,92.12,92.21,17025.0,76.463,76.5211,76.4464,76.5211,17025.0
2016-11-15 13:20:00,92.21,92.22,92.14,92.18,11589.0,76.5211,76.5294,76.463,76.4962,11589.0
2016-11-15 13:25:00,92.18,92.23,92.15,92.15,12453.0,76.4962,76.5377,76.4713,76.4713,12453.0
2016-11-15 13:30:00,92.15,92.3,92.15,92.29,12535.0,76.4713,76.5958,76.4713,76.5875,12535.0
2016-11-15 13:35:00,92.28,92.3,92.22,92.28,11500.0,76.5792,76.5958,76.5294,76.5792,11500.0
2016-11-15 13:40:00,92.27,92.27,92.2,92.25,9504.0,76.5709,76.5709,76.5128,76.5543,9504.0
2016-11-15 13:45:00,92.26,92.31,92.26,92.26,14590.0,76.5626,76.6041,76.5626,76.5626,14590.0
2016-11-15 13:50:00,92.27,92.32,92.27,92.31,10370.0,76.5709,76.6124,76.5709,76.6041,10370.0
2016-11-15 13:55:00,92.31,92.31,92.25,92.31,14485.0,76.6041,76.6041,76.5543,76.6041,14485.0
2016-11-15 14:00:00,92.3,92.36,92.28,92.28,18591.0,76.5958,76.6456,76.5792,76.5792,18591.0
2016-11-15 14:05:00,92.27,92.32,92.26,92.32,10062.0,76.5709,76.6124,76.5626,76.6124,10062.0
2016-11-15 14:10:00,92.33,92.41,92.3,92.39,23379.0,76.6207,76.687,76.5958,76.6704,23379.0
2016-11-15 14:15:00,92.38,92.42,92.38,92.42,17855.0,76.6621,76.6953,76.6621,76.6953,17855.0
2016-11-15 14:20:00,92.41,92.47,92.41,92.42,14667.0,76.687,76.7368,76.687,76.6953,14667.0
2016-11-15 14:25:00,92.41,92.46,92.38,92.41,39957.0,76.687,76.7285,76.6621,76.687,39957.0
2016-11-15 14:30:00,92.41,92.47,92.38,92.38,19699.0,76.687,76.7368,76.6621,76.6621,19699.0
2016-11-15 14:35:00,92.38,92.38,92.33,92.36,19970.0,76.6621,76.6621,76.6207,76.6456,19970.0
2016-11-15 14:40:00,92.37,92.47,92.36,92.46,42024.0,76.6539,76.7368,76.6456,76.7285,42024.0
2016-11-15 14:45:00,92.45,92.48,92.4,92.4,30941.0,76.7202,76.7451,76.6787,76.6787,30941.0
2016-11-15 14:50:00,92.4,92.5,92.37,92.49,19486.0,76.6787,76.7617,76.6539,76.7534,19486.0
2016-11-15 14:55:00,92.49,92.55,92.46,92.5,26043.0,76.7534,76.8032,76.7285,76.7617,26043.0
2016-11-15 15:00:00,92.49,92.62,92.49,92.55,16981.0,76.7534,76.8613,76.7534,76.8032,16981.0
2016-11-15 15:05:00,92.55,92.55,92.49,92.51,11762.0,76.8032,76.8032,76.7534,76.77,11762.0
2016-11-15 15:10:00,92.51,92.55,92.5,92.54,13900.0,76.77,76.8032,76.7617,76.7949,13900.0
2016-11-15 15:15:00,92.54,92.56,92.47,92.47,19452.0,76.7949,76.8115,76.7368,76.7368,19452.0
2016-11-15 15:20:00,92.48,92.54,92.48,92.48,20169.0,76.7451,76.7949,76.7451,76.7451,20169.0
2016-11-15 15:25:00,92.47,92.54,92.45,92.49,19510.0,76.7368,76.7949,76.7202,76.7534,19510.0
2016-11-15 15:30:00,92.49,92.53,92.44,92.45,30728.0,76.7534,76.7866,76.7119,76.7202,30728.0
2016-11-15 15:35:00,92.44,92.47,92.41,92.43,39630.0,76.7119,76.7368,76.687,76.7036,39630.0
2016-11-15 15:40:00,92.44,92.46,92.4,92.4,32790.0,76.7119,76.7285,76.6787,76.6787,32790.0
2016-11-15 15:45:00,92.4,92.45,92.35,92.44,44687.0,76.6787,76.7202,76.6373,76.7119,44687.0
2016-11-15 15:50:00,92.43,92.44,92.4,92.42,65328.0,76.7036,76.7119,76.6787,76.6953,65328.0
2016-11-15 15:55:00,92.42,92.43,92.29,92.34,94130.0,76.6953,76.7036,76.5875,76.629,94130.0
2016-11-16 09:30:00,92.34,92.62,92.0,92.5,50450.0,76.629,76.8613,76.3468,76.7617,50450.0
2016-11-16 09:35:00,92.44,92.66,92.39,92.58,8035.0,76.7119,76.8945,76.6704,76.8281,8035.0
2016-11-16 09:40:00,92.62,92.7,92.55,92.7,14397.0,76.8613,76.9277,76.8032,76.9277,14397.0
2016-11-16 09:45:00,92.7,92.7,92.51,92.56,17525.0,76.9277,76.9277,76.77,76.8115,17525.0
2016-11-16 09:50:00,92.57,92.62,92.53,92.62,11448.0,76.8198,76.8613,76.7866,76.8613,11448.0
2016-11-16 09:55:00,92.6,92.68,92.57,92.58,26961.0,76.8447,76.9111,76.8198,76.8281,26961.0
2016-11-16 10:00:00,92.59,92.79,92.57,92.77,30275.0,76.8364,77.0024,76.8198,76.9858,30275.0
2016-11-16 10:05:00,92.77,92.78,92.65,92.66,31152.0,76.9858,76.9941,76.8862,76.8945,31152.0
2016-11-16 10:10:00,92.7,92.78,92.66,92.66,14500.0,76.9277,76.9941,76.8945,76.8945,14500.0
2016-11-16 10:15:00,92.69,92.71,92.57,92.58,23301.0,76.9194,76.936,76.8198,76.8281,23301.0
2016-11-16 10:20:00,92.58,92.78,92.58,92.77,18507.0,76.8281,76.9941,76.8281,76.9858,18507.0
2016-11-16 10:25:00,92.78,92.79,92.73,92.75,20139.0,76.9941,77.0024,76.9526,76.9692,20139.0
2016-11-16 10:30:00,92.73,92.82,92.73,92.81,15096.0,76.9526,77.0273,76.9526,77.019,15096.0
2016-11-16 10:35:00,92.82,92.94,92.82,92.87,23235.0,77.0273,77.1269,77.0273,77.0688,23235.0
2016-11-16 10:40:00,92.88,93.03,92.88,92.93,39584.0,77.0771,77.2016,77.0771,77.1186,39584.0
2016-11-16 10:45:00,92.93,93.01,92.88,92.97,15742.0,77.1186,77.185,77.0771,77.1518,15742.0
2016-11-16 10:50:00,92.99,93.02,92.95,92.99,11921.0,77.1684,77.1933,77.1352,77.1684,11921.0
2016-11-16 10:55:00,92.99,93.08,92.97,93.0,15106.0,77.1684,77.243,77.1518,77.1767,15106.0
2016-11-16 11:00:00,93.01,93.01,92.8,92.85,19569.0,77.185,77.185,77.0107,77.0522,19569.0
2016-11-16 11:05:00,92.85,92.86,92.79,92.84,14610.0,77.0522,77.0605,77.0024,77.0439,14610.0
2016-11-16 11:10:00,92.86,92.94,92.85,92.92,21448.0,77.0605,77.1269,77.0522,77.1103,21448.0
2016-11-16 11:15:00,92.91,92.96,92.88,92.94,13911.0,77.102,77.1435,77.0771,77.1269,13911.0
2016-11-16 11:20:00,92.93,92.94,92.88,92.94,13392.0,77.1186,77.1269,77.0771,77.1269,13392.0
2016-11-16 11:25:00,92.92,93.02,92.9,93.02,17922.0,77.1103,77.1933,77.0937,77.1933,17922.0
2016-11-16 11:30:00,93.02,93.04,92.99,93.03,12692.0,77.1933,77.2099,77.1684,77.2016,12692.0
2016-11-16 11:35:00,93.03,93.16,93.02,93.02,33273.0,77.2016,77.3094,77.1933,77.1933,33273.0
2016-11-16 11:40:00,93.01,93.02,92.93,92.95,14656.0,77.185,77.1933,77.1186,77.1352,14656.0
2016-11-16 11:45:00,92.92,93.08,92.92,93.0,20441.0,77.1103,77.243,77.1103,77.1767,20441.0
2016-11-16 11:50:00,93.0,93.04,92.99,93.03,8915.0,77.1767,77.2099,77.1684,77.2016,8915.0
2016-11-16 11:55:00,93.03,93.05,92.99,93.01,21876.0,77.2016,77.2182,77.1684,77.185,21876.0
2016-11-16 12:00:00,93.01,93.03,93.0,93.01,20387.0,77.185,77.2016,77.1767,77.185,20387.0
2016-11-16 12:05:00,93.01,93.07,92.99,93.06,20172.0,77.185,77.2348,77.1684,77.2265,20172.0
2016-11-16 12:10:00,93.07,93.14,93.07,93.12,11431.0,77.2348,77.2928,77.2348,77.2762,11431.0
2016-11-16 12:15:00,93.12,93.12,93.06,93.07,14012.0,77.2762,77.2762,77.2265,77.2348,14012.0
2016-11-16 12:20:00,93.07,93.14,93.07,93.1,20156.0,77.2348,77.2928,77.2348,77.2596,20156.0
2016-11-16 12:25:00,93.1,93.15,93.09,93.15,16028.0,77.2596,77.3011,77.2513,77.3011,16028.0
2016-11-16 12:30:00,93.14,93.32,93.14,93.3,38553.0,77.2928,77.4422,77.2928,77.4256,38553.0
2016-11-16 12:35:00,93.3,93.34,93.25,93.32,22843.0,77.4256,77.4588,77.3841,77.4422,22843.0
2016-11-16 12:40:00,93.32,93.33,93.27,93.29,13684.0,77.4422,77.4505,77.4007,77.4173,13684.0
2016-11-16 12:45:00,93.29,93.29,93.2,93.24,17656.0,77.4173,77.4173,77.3426,77.3758,17656.0
2016-11-16 12:50:00,93.23,93.27,93.2,93.27,8633.0,77.3675,77.4007,77.3426,77.4007,8633.0
2016-11-16 12:55:00,93.28,93.35,93.25,93.27,18256.0,77.409,77.4671,77.3841,77.4007,18256.0
2016-11-16 13:00:00,93.27,93.32,93.18,93.19,11235.0,77.4007,77.4422,77.326,77.3343,11235.0
2016-11-16 13:05:00,93.16,93.19,93.12,93.16,9930.0,77.3094,77.3343,77.2762,77.3094,9930.0
2016-11-16 13:10:00,93.16,93.17,93.12,93.16,16800.0,77.3094,77.3177,77.2762,77.3094,16800.0
2016-11-16 13:15:00,93.15,93.15,93.07,93.1,10549.0,77.3011,77.3011,77.2348,77.2596,10549.0
2016-11-16 13:20:00,93.1,93.17,93.09,93.16,14405.0,77.2596,77.3177,77.2513,77.3094,14405.0
2016-11-16 13:25:00,93.14,93.17,93.12,93.15,7425.0,77.2928,77.3177,77.2762,77.3011,7425.0
2016-11-16 13:30:00,93.15,93.15,93.1,93.14,9845.0,77.3011,77.3011,77.2596,77.2928,9845.0
2016-11-16 13:35:00,93.15,93.18,93.12,93.17,9336.0,77.3011,77.326,77.2762,77.3177,9336.0
2016-11-16 13:40:00,93.16,93.16,93.08,93.08,6340.0,77.3094,77.3094,77.243,77.243,6340.0
2016-11-16 13:45:00,93.08,93.1,93.07,93.07,6061.0,77.243,77.2596,77.2348,77.2348,6061.0
2016-11-16 13:50:00,93.07,93.07,93.02,93.06,6366.0,77.2348,77.2348,77.1933,77.2265,6366.0
2016-11-16 13:55:00,93.05,93.07,93.02,93.03,5194.0,77.2182,77.2348,77.1933,77.2016,5194.0
2016-11-16 14:00:00,93.03,93.1,93.01,93.1,11920.0,77.2016,77.2596,77.185,77.2596,11920.0
2016-11-16 14:05:00,93.12,93.2,93.07,93.18,13215.0,77.2762,77.3426,77.2348,77.326,13215.0
2016-11-16 14:10:00,93.18,93.18,93.13,93.15,6431.0,77.326,77.326,77.2845,77.3011,6431.0
2016-11-16 14:15:00,93.15,93.16,93.09,93.1,9489.0,77.3011,77.3094,77.2513,77.2596,9489.0
2016-11-16 14:20:00,93.09,93.13,93.09,93.09,9296.0,77.2513,77.2845,77.2513,77.2513,9296.0
2016-11-16 14:25:00,93.09,93.13,93.08,93.11,11482.0,77.2513,77.2845,77.243,77.2679,11482.0
2016-11-16 14:30:00,93.1,93.12,93.07,93.1,9399.0,77.2596,77.2762,77.2348,77.2596,9399.0
2016-11-16 14:35:00,93.1,93.13,93.07,93.13,6540.0,77.2596,77.2845,77.2348,77.2845,6540.0
2016-11-16 14:40:00,93.12,93.16,93.09,93.12,10444.0,77.2762,77.3094,77.2513,77.2762,10444.0
2016-11-16 14:45:00,93.12,93.16,93.12,93.16,9086.0,77.2762,77.3094,77.2762,77.3094,9086.0
2016-11-16 14:50:00,93.16,93.22,93.14,93.2,16280.0,77.3094,77.3592,77.2928,77.3426,16280.0
2016-11-16 14:55:00,93.2,93.23,93.19,93.19,10200.0,77.3426,77.3675,77.3343,77.3343,10200.0
2016-11-16 15:00:00,93.19,93.23,93.18,93.23,16151.0,77.3343,77.3675,77.326,77.3675,16151.0
2016-11-16 15:05:00,93.23,93.27,93.23,93.25,11171.0,77.3675,77.4007,77.3675,77.3841,11171.0
2016-11-16 15:10:00,93.25,93.27,93.23,93.25,13340.0,77.3841,77.4007,77.3675,77.3841,13340.0
2016-11-16 15:15:00,93.25,93.28,93.24,93.25,21321.0,77.3841,77.409,77.3758,77.3841,21321.0
2016-11-16 15:20:00,93.25,93.26,93.23,93.25,22967.0,77.3841,77.3924,77.3675,77.3841,22967.0
2016-11-16 15:25:00,93.25,93.3,93.23,93.3,59178.0,77.3841,77.4256,77.3675,77.4256,59178.0
2016-11-16 15:30:00,93.31,93.31,93.24,93.29,47888.0,77.4339,77.4339,77.3758,77.4173,47888.0
2016-11-16 15:35:00,93.28,93.31,93.25,93.29,30963.0,77.409,77.4339,77.3841,77.4173,30963.0
2016-11-16 15:40:00,93.28,93.33,93.27,93.27,47624.0,77.409,77.4505,77.4007,77.4007,47624.0
2016-11-16 15:45:00,93.28,93.29,93.24,93.26,33244.0,77.409,77.4173,77.3758,77.3924,33244.0
2016-11-16 15:50:00,93.25,93.28,93.23,93.27,56791.0,77.3841,77.409,77.3675,77.4007,56791.0
2016-11-16 15:55:00,93.28,93.32,93.26,93.27,85425.0,77.409,77.4422,77.3924,77.4007,85425.0
2016-11-17 09:30:00,93.32,93.42,93.09,93.38,34853.0,77.4422,77.5252,77.2513,77.492,34853.0
2016-11-17 09:35:00,93.35,93.65,93.35,93.6,17959.0,77.4671,77.7161,77.4671,77.6746,17959.0
2016-11-17 09:40:00,93.62,93.66,93.4,93.43,113673.0,77.6912,77.7244,77.5086,77.5335,113673.0
2016-11-17 09:45:00,93.42,93.63,93.42,93.61,16776.0,77.5252,77.6995,77.5252,77.6829,16776.0
2016-11-17 09:50:00,93.62,93.64,93.52,93.52,19492.0,77.6912,77.7078,77.6082,77.6082,19492.0
2016-11-17 09:55:00,93.54,93.69,93.54,93.66,19938.0,77.6248,77.7493,77.6248,77.7244,19938.0
2016-11-17 10:00:00,93.66,93.67,93.6,93.65,15866.0,77.7244,77.7327,77.6746,77.7161,15866.0
2016-11-17 10:05:00,93.67,93.74,93.65,93.74,68640.0,77.7327,77.7908,77.7161,77.7908,68640.0
2016-11-17 10:10:00,93.75,93.76,93.69,93.73,18843.0,77.7991,77.8074,77.7493,77.7825,18843.0
2016-11-17 10:15:00,93.74,93.88,93.71,93.87,15366.0,77.7908,77.9069,77.7659,77.8986,15366.0
2016-11-17 10:20:00,93.9,93.95,93.83,93.85,14204.0,77.9235,77.965,77.8654,77.882,14204.0
2016-11-17 10:25:00,93.84,93.89,93.8,93.85,8252.0,77.8737,77.9152,77.8405,77.882,8252.0
2016-11-17 10:30:00,93.84,93.91,93.81,93.87,13864.0,77.8737,77.9318,77.8488,77.8986,13864.0
2016-11-17 10:35:00,93.87,93.91,93.82,93.83,20138.0,77.8986,77.9318,77.8571,77.8654,20138.0
2016-11-17 10:40:00,93.83,93.86,93.79,93.84,12416.0,77.8654,77.8903,77.8322,77.8737,12416.0
2016-11-17 10:45:00,93.85,93.85,93.78,93.8,15166.0,77.882,77.882,77.8239,77.8405,15166.0
2016-11-17 10:50:00,93.8,93.87,93.77,93.81,16897.0,77.8405,77.8986,77.8157,77.8488,16897.0
2016-11-17 10:55:00,93.82,93.84,93.78,93.78,12810.0,77.8571,77.8737,77.8239,77.8239,12810.0
2016-11-17 11:00:00,93.79,93.84,93.72,93.72,19615.0,77.8322,77.8737,77.7742,77.7742,19615.0
2016-11-17 11:05:00,93.72,93.78,93.69,93.73,9664.0,77.7742,77.8239,77.7493,77.7825,9664.0
2016-11-17 11:10:00,93.74,93.8,93.65,93.65,10075.0,77.7908,77.8405,77.7161,77.7161,10075.0
2016-11-17 11:15:00,93.66,93.67,93.59,93.62,10703.0,77.7244,77.7327,77.6663,77.6912,10703.0
2016-11-17 11:20:00,93.63,93.66,93.57,93.61,7518.0,77.6995,77.7244,77.6497,77.6829,7518.0
2016-11-17 11:25:00,93.6,93.6,93.54,93.59,14199.0,77.6746,77.6746,77.6248,77.6663,14199.0
2016-11-17 11:30:00,93.59,93.68,93.57,93.68,19400.0,77.6663,77.741,77.6497,77.741,19400.0
2016-11-17 11:35:00,93.7,93.72,93.63,93.63,8230.0,77.7576,77.7742,77.6995,77.6995,8230.0
2016-11-17 11:40:00,93.63,93.65,93.57,93.57,9580.0,77.6995,77.7161,77.6497,77.6497,9580.0
2016-11-17 11:45:00,93.57,93.64,93.56,93.59,9814.0,77.6497,77.7078,77.6414,77.6663,9814.0
2016-11-17 11:50:00,93.61,93.65,93.58,93.62,7790.0,77.6829,77.7161,77.658,77.6912,7790.0
2016-11-17 11:55:00,93.61,93.66,93.58,93.64,8300.0,77.6829,77.7244,77.658,77.7078,8300.0
2016-11-17 12:00:00,93.65,93.71,93.62,93.67,7558.0,77.7161,77.7659,77.6912,77.7327,7558.0
2016-11-17 12:05:00,93.68,93.73,93.67,93.7,10801.0,77.741,77.7825,77.7327,77.7576,10801.0
2016-11-17 12:10:00,93.71,93.76,93.68,93.76,12916.0,77.7659,77.8074,77.741,77.8074,12916.0
2016-11-17 12:15:00,93.76,93.86,93.75,93.85,15289.0,77.8074,77.8903,77.7991,77.882,15289.0
2016-11-17 12:20:00,93.85,93.91,93.82,93.9,16085.0,77.882,77.9318,77.8571,77.9235,16085.0
2016-11-17 12:25:00,93.93,93.95,93.87,93.91,10270.0,77.9484,77.965,77.8986,77.9318,10270.0
2016-11-17 12:30:00,93.9,93.9,93.82,93.82,20240.0,77.9235,77.9235,77.8571,77.8571,20240.0
2016-11-17 12:35:00,93.81,93.85,93.77,93.83,11316.0,77.8488,77.882,77.8157,77.8654,11316.0
2016-11-17 12:40:00,93.83,93.83,93.75,93.75,7104.0,77.8654,77.8654,77.7991,77.7991,7104.0
2016-11-17 12:45:00,93.76,93.77,93.72,93.75,6458.0,77.8074,77.8157,77.7742,77.7991,6458.0
2016-11-17 12:50:00,93.74,93.75,93.7,93.72,8000.0,77.7908,77.7991,77.7576,77.7742,8000.0
2016-11-17 12:55:00,93.73,93.8,93.73,93.8,11848.0,77.7825,77.8405,77.7825,77.8405,11848.0
2016-11-17 13:00:00,93.81,93.91,93.81,93.84,20627.0,77.8488,77.9318,77.8488,77.8737,20627.0
2016-11-17 13:05:00,93.83,93.86,93.8,93.8,14021.0,77.8654,77.8903,77.8405,77.8405,14021.0
2016-11-17 13:10:00,93.8,93.88,93.8,93.86,19216.0,77.8405,77.9069,77.8405,77.8903,19216.0
2016-11-17 13:15:00,93.88,93.89,93.85,93.85,8847.0,77.9069,77.9152,77.882,77.882,8847.0
2016-11-17 13:20:00,93.85,93.95,93.83,93.92,37186.0,77.882,77.965,77.8654,77.9401,37186.0
2016-11-17 13:25:00,93.92,93.96,93.88,93.96,18756.0,77.9401,77.9733,77.9069,77.9733,18756.0
2016-11-17 13:30:00,93.97,93.98,93.91,93.95,18385.0,77.9816,77.9899,77.9318,77.965,18385.0
2016-11-17 13:35:00,93.97,93.98,93.92,93.96,7346.0,77.9816,77.9899,77.9401,77.9733,7346.0
2016-11-17 13:40:00,93.96,94.05,93.95,94.01,24232.0,77.9733,78.048,77.965,78.0148,24232.0
2016-11-17 13:45:00,94.01,94.01,93.95,93.99,11651.0,78.0148,78.0148,77.965,77.9982,11651.0
2016-11-17 13:50:00,94.0,94.02,93.96,94.02,23682.0,78.0065,78.0231,77.9733,78.0231,23682.0
2016-11-17 13:55:00,94.02,94.02,93.94,93.95,19665.0,78.0231,78.0231,77.9567,77.965,19665.0
2016-11-17 14:00:00,93.95,93.97,93.89,93.9,24478.0,77.965,77.9816,77.9152,77.9235,24478.0
2016-11-17 14:05:00,93.9,93.96,93.85,93.94,27962.0,77.9235,77.9733,77.882,77.9567,27962.0
2016-11-17 14:10:00,93.94,94.01,93.92,93.98,61820.0,77.9567,78.0148,77.9401,77.9899,61820.0
2016-11-17 14:15:00,93.97,94.01,93.96,94.01,19615.0,77.9816,78.0148,77.9733,78.0148,19615.0
2016-11-17 14:20:00,94.01,94.04,93.99,94.02,11928.0,78.0148,78.0397,77.9982,78.0231,11928.0
2016-11-17 14:25:00,94.01,94.01,93.9,93.99,14994.0,78.0148,78.0148,77.9235,77.9982,14994.0
2016-11-17 14:30:00,93.99,94.0,93.9,93.96,7720.0,77.9982,78.0065,77.9235,77.9733,7720.0
2016-11-17 14:35:00,93.95,93.98,93.93,93.97,7888.0,77.965,77.9899,77.9484,77.9816,7888.0
2016-11-17 14:40:00,93.98,94.0,93.94,93.95,7817.0,77.9899,78.0065,77.9567,77.965,7817.0
2016-11-17 14:45:00,93.94,93.99,93.93,93.94,8342.0,77.9567,77.9982,77.9484,77.9567,8342.0
2016-11-17 14:50:00,93.94,94.03,93.94,94.01,14754.0,77.9567,78.0314,77.9567,78.0148,14754.0
2016-11-17 14:55:00,94.03,94.1,94.02,94.09,13630.0,78.0314,78.0895,78.0231,78.0812,13630.0
2016-11-17 15:00:00,94.08,94.1,94.06,94.08,15165.0,78.0729,78.0895,78.0563,78.0729,15165.0
2016-11-17 15:05:00,94.08,94.2,94.07,94.19,17777.0,78.0729,78.1725,78.0646,78.1642,17777.0
2016-11-17 15:10:00,94.2,94.23,94.16,94.19,12833.0,78.1725,78.1974,78.1393,78.1642,12833.0
2016-11-17 15:15:00,94.18,94.26,94.15,94.25,28872.0,78.1559,78.2223,78.131,78.214,28872.0
2016-11-17 15:20:00,94.26,94.27,94.23,94.26,30149.0,78.2223,78.2306,78.1974,78.2223,30149.0
2016-11-17 15:25:00,94.26,94.3,94.24,94.25,16050.0,78.2223,78.2555,78.2057,78.214,16050.0
2016-11-17 15:30:00,94.26,94.32,94.25,94.3,19814.0,78.2223,78.2721,78.214,78.2555,19814.0
2016-11-17 15:35:00,94.3,94.36,94.28,94.35,35739.0,78.2555,78.3053,78.2389,78.297,35739.0
2016-11-17 15:40:00,94.35,94.38,94.34,94.36,33749.0,78.297,78.3219,78.2887,78.3053,33749.0
2016-11-17 15:45:00,94.35,94.38,94.34,94.35,36605.0,78.297,78.3219,78.2887,78.297,36605.0
2016-11-17 15:50:00,94.35,94.38,94.33,94.38,94269.0,78.297,78.3219,78.2804,78.3219,94269.0
2016-11-17 15:55:00,94.38,94.43,94.37,94.4,115342.0,78.3219,78.3634,78.3136,78.3385,115342.0
2016-11-18 09:30:00,94.31,94.6,94.31,94.37,152233.0,78.2638,78.5044,78.2638,78.3136,152233.0
2016-11-18 09:35:00,94.37,94.47,94.23,94.47,12821.0,78.3136,78.3965,78.1974,78.3965,12821.0
2016-11-18 09:40:00,94.46,94.48,94.35,94.38,17488.0,78.3883,78.4048,78.297,78.3219,17488.0
2016-11-18 09:45:00,94.4,94.41,94.3,94.38,20765.0,78.3385,78.3468,78.2555,78.3219,20765.0
2016-11-18 09:50:00,94.37,94.42,94.3,94.31,18234.0,78.3136,78.3551,78.2555,78.2638,18234.0
2016-11-18 09:55:00,94.31,94.4,94.31,94.34,11724.0,78.2638,78.3385,78.2638,78.2887,11724.0
2016-11-18 10:00:00,94.32,94.33,94.23,94.33,16815.0,78.2721,78.2804,78.1974,78.2804,16815.0
2016-11-18 10:05:00,94.36,94.4,94.29,94.36,22089.0,78.3053,78.3385,78.2472,78.3053,22089.0
2016-11-18 10:10:00,94.36,94.4,94.27,94.27,27475.0,78.3053,78.3385,78.2306,78.2306,27475.0
2016-11-18 10:15:00,94.27,94.31,94.24,94.25,11909.0,78.2306,78.2638,78.2057,78.214,11909.0
2016-11-18 10:20:00,94.25,94.32,94.23,94.25,14388.0,78.214,78.2721,78.1974,78.214,14388.0
2016-11-18 10:25:00,94.26,94.27,94.15,94.25,17272.0,78.2223,78.2306,78.131,78.214,17272.0
2016-11-18 10:30:00,94.25,94.25,93.96,93.98,18416.0,78.214,78.214,77.9733,77.9899,18416.0
2016-11-18 10:35:00,93.99,94.14,93.95,94.14,15567.0,77.9982,78.1227,77.965,78.1227,15567.0
2016-11-18 10:40:00,94.17,94.18,93.99,93.99,15899.0,78.1476,78.1559,77.9982,77.9982,15899.0
2016-11-18 10:45:00,93.98,94.08,93.97,94.05,13795.0,77.9899,78.0729,77.9816,78.048,13795.0
2016-11-18 10:50:00,94.04,94.13,93.98,94.13,15000.0,78.0397,78.1144,77.9899,78.1144,15000.0
2016-11-18 10:55:00,94.13,94.14,94.04,94.05,15300.0,78.1144,78.1227,78.0397,78.048,15300.0
2016-11-18 11:00:00,94.05,94.07,93.98,94.01,10995.0,78.048,78.0646,77.9899,78.0148,10995.0
2016-11-18 11:05:00,94.0,94.12,93.98,94.12,11620.0,78.0065,78.1061,77.9899,78.1061,11620.0
2016-11-18 11:10:00,94.12,94.21,94.08,94.21,13381.0,78.1061,78.1808,78.0729,78.1808,13381.0
2016-11-18 11:15:00,94.21,94.21,94.12,94.18,10494.0,78.1808,78.1808,78.1061,78.1559,10494.0
2016-11-18 11:20:00,94.2,94.27,94.19,94.21,8337.0,78.1725,78.2306,78.1642,78.1808,8337.0
2016-11-18 11:25:00,94.2,94.24,94.19,94.22,5956.0,78.1725,78.2057,78.1642,78.1891,5956.0
2016-11-18 11:30:00,94.22,94.23,94.14,94.19,8820.0,78.1891,78.1974,78.1227,78.1642,8820.0
2016-11-18 11:35:00,94.19,94.21,94.11,94.15,9578.0,78.1642,78.1808,78.0978,78.131,9578.0
2016-11-18 11:40:00,94.15,94.28,94.15,94.24,6837.0,78.131,78.2389,78.131,78.2057,6837.0
2016-11-18 11:45:00,94.25,94.25,94.18,94.19,14178.0,78.214,78.214,78.1559,78.1642,14178.0
2016-11-18 11:50:00,94.18,94.19,94.12,94.15,11120.0,78.1559,78.1642,78.1061,78.131,11120.0
2016-11-18 11:55:00,94.16,94.17,94.1,94.12,7381.0,78.1393,78.1476,78.0895,78.1061,7381.0
2016-11-18 12:00:00,94.11,94.15,94.07,94.07,9777.0,78.0978,78.131,78.0646,78.0646,9777.0
2016-11-18 12:05:00,94.07,94.12,94.06,94.06,9198.0,78.0646,78.1061,78.0563,78.0563,9198.0
2016-11-18 12:10:00,94.07,94.13,94.04,94.12,3639.0,78.0646,78.1144,78.0397,78.1061,3639.0
2016-11-18 12:15:00,94.12,94.12,94.03,94.03,10480.0,78.1061,78.1061,78.0314,78.0314,10480.0
2016-11-18 12:20:00,94.05,94.11,94.04,94.11,5804.0,78.048,78.0978,78.0397,78.0978,5804.0
2016-11-18 12:25:00,94.11,94.16,94.05,94.07,9316.0,78.0978,78.1393,78.048,78.0646,9316.0
2016-11-18 12:30:00,94.08,94.09,94.07,94.08,5600.0,78.0729,78.0812,78.0646,78.0729,5600.0
2016-11-18 12:35:00,94.07,94.12,94.04,94.11,18271.0,78.0646,78.1061,78.0397,78.0978,18271.0
2016-11-18 12:40:00,94.11,94.11,94.04,94.11,3971.0,78.0978,78.0978,78.0397,78.0978,3971.0
2016-11-18 12:45:00,94.12,94.18,94.12,94.18,7751.0,78.1061,78.1559,78.1061,78.1559,7751.0
2016-11-18 12:50:00,94.17,94.19,94.15,94.19,9321.0,78.1476,78.1642,78.131,78.1642,9321.0
2016-11-18 12:55:00,94.18,94.24,94.18,94.2,6818.0,78.1559,78.2057,78.1559,78.1725,6818.0
2016-11-18 13:00:00,94.22,94.27,94.22,94.25,6200.0,78.1891,78.2306,78.1891,78.214,6200.0
2016-11-18 13:05:00,94.24,94.31,94.24,94.25,7573.0,78.2057,78.2638,78.2057,78.214,7573.0
2016-11-18 13:10:00,94.24,94.31,94.23,94.3,6485.0,78.2057,78.2638,78.1974,78.2555,6485.0
2016-11-18 13:15:00,94.3,94.3,94.24,94.28,6354.0,78.2555,78.2555,78.2057,78.2389,6354.0
2016-11-18 13:20:00,94.28,94.38,94.28,94.35,21991.0,78.2389,78.3219,78.2389,78.297,21991.0
2016-11-18 13:25:00,94.33,94.36,94.27,94.29,6543.0,78.2804,78.3053,78.2306,78.2472,6543.0
2016-11-18 13:30:00,94.3,94.36,94.28,94.3,12099.0,78.2555,78.3053,78.2389,78.2555,12099.0
2016-11-18 13:35:00,94.3,94.33,94.26,94.3,9866.0,78.2555,78.2804,78.2223,78.2555,9866.0
2016-11-18 13:40:00,94.32,94.32,94.24,94.3,3700.0,78.2721,78.2721,78.2057,78.2555,3700.0
2016-11-18 13:45:00,94.28,94.32,94.25,94.29,7591.0,78.2389,78.2721,78.214,78.2472,7591.0
2016-11-18 13:50:00,94.29,94.3,94.24,94.24,6496.0,78.2472,78.2555,78.2057,78.2057,6496.0
2016-11-18 13:55:00,94.24,94.27,94.2,94.2,6196.0,78.2057,78.2306,78.1725,78.1725,6196.0
2016-11-18 14:00:00,94.22,94.24,94.21,94.24,6333.0,78.1891,78.2057,78.1808,78.2057,6333.0
2016-11-18 14:05:00,94.25,94.28,94.2,94.22,7604.0,78.214,78.2389,78.1725,78.1891,7604.0
2016-11-18 14:10:00,94.21,94.26,94.2,94.21,8702.0,78.1808,78.2223,78.1725,78.1808,8702.0
2016-11-18 14:15:00,94.22,94.25,94.21,94.24,13007.0,78.1891,78.214,78.1808,78.2057,13007.0
2016-11-18 14:20:00,94.24,94.27,94.21,94.26,11611.0,78.2057,78.2306,78.1808,78.2223,11611.0
2016-11-18 14:25:00,94.27,94.29,94.21,94.24,9415.0,78.2306,78.2472,78.1808,78.2057,9415.0
2016-11-18 14:30:00,94.24,94.34,94.24,94.32,7417.0,78.2057,78.2887,78.2057,78.2721,7417.0
2016-11-18 14:35:00,94.32,94.34,94.29,94.34,5350.0,78.2721,78.2887,78.2472,78.2887,5350.0
2016-11-18 14:40:00,94.35,94.39,94.34,94.39,16448.0,78.297,78.3302,78.2887,78.3302,16448.0
2016-11-18 14:45:00,94.39,94.39,94.32,94.36,7531.0,78.3302,78.3302,78.2721,78.3053,7531.0
2016-11-18 14:50:00,94.36,94.37,94.32,94.37,7960.0,78.3053,78.3136,78.2721,78.3136,7960.0
2016-11-18 14:55:00,94.38,94.4,94.35,94.39,8168.0,78.3219,78.3385,78.297,78.3302,8168.0
2016-11-18 15:00:00,94.39,94.41,94.36,94.38,9622.0,78.3302,78.3468,78.3053,78.3219,9622.0
2016-11-18 15:05:00,94.38,94.39,94.29,94.33,7684.0,78.3219,78.3302,78.2472,78.2804,7684.0
2016-11-18 15:10:00,94.33,94.38,94.32,94.33,9086.0,78.2804,78.3219,78.2721,78.2804,9086.0
2016-11-18 15:15:00,94.33,94.4,94.33,94.39,6837.0,78.2804,78.3385,78.2804,78.3302,6837.0
2016-11-18 15:20:00,94.39,94.4,94.36,94.38,7993.0,78.3302,78.3385,78.3053,78.3219,7993.0
2016-11-18 15:25:00,94.38,94.43,94.37,94.42,17441.0,78.3219,78.3634,78.3136,78.3551,17441.0
2016-11-18 15:30:00,94.43,94.45,94.4,94.4,17050.0,78.3634,78.38,78.3385,78.3385,17050.0
2016-11-18 15:35:00,94.4,94.42,94.37,94.38,12805.0,78.3385,78.3551,78.3136,78.3219,12805.0
2016-11-18 15:40:00,94.39,94.45,94.38,94.41,16951.0,78.3302,78.38,78.3219,78.3468,16951.0
2016-11-18 15:45:00,94.4,94.4,94.35,94.37,18982.0,78.3385,78.3385,78.297,78.3136,18982.0
2016-11-18 15:50:00,94.38,94.4,94.36,94.37,33087.0,78.3219,78.3385,78.3053,78.3136,33087.0
2016-11-18 15:55:00,94.37,94.39,94.3,94.39,68911.0,78.3136,78.3302,78.2555,78.3302,68911.0
2016-11-21 09:30:00,94.47,94.72,94.38,94.43,53441.0,78.3965,78.604,78.3219,78.3634,53441.0
2016-11-21 09:35:00,94.45,94.58,94.38,94.58,21476.0,78.38,78.4878,78.3219,78.4878,21476.0
2016-11-21 09:40:00,94.62,94.8,94.62,94.8,14908.0,78.521,78.6704,78.521,78.6704,14908.0
2016-11-21 09:45:00,94.82,94.84,94.77,94.83,27432.0,78.687,78.7036,78.6455,78.6953,27432.0
2016-11-21 09:50:00,94.84,94.91,94.82,94.85,17576.0,78.7036,78.7617,78.687,78.7119,17576.0
2016-11-21 09:55:00,94.86,95.18,94.85,95.18,46667.0,78.7202,78.9857,78.7119,78.9857,46667.0
2016-11-21 10:00:00,95.2,95.25,95.14,95.23,29721.0,79.0023,79.0438,78.9526,79.0272,29721.0
2016-11-21 10:05:00,95.2,95.24,95.14,95.22,36892.0,79.0023,79.0355,78.9526,79.0189,36892.0
2016-11-21 10:10:00,95.21,95.26,95.19,95.2,23101.0,79.0106,79.0521,78.994,79.0023,23101.0
2016-11-21 10:15:00,95.2,95.31,95.1,95.1,68718.0,79.0023,79.0936,78.9194,78.9194,68718.0
2016-11-21 10:20:00,95.1,95.12,95.02,95.04,8745.0,78.9194,78.936,78.853,78.8696,8745.0
2016-11-21 10:25:00,95.03,95.05,94.86,94.93,14514.0,78.8613,78.8779,78.7202,78.7783,14514.0
2016-11-21 10:30:00,94.92,94.99,94.9,94.97,10196.0,78.77,78.8281,78.7534,78.8115,10196.0
2016-11-21 10:35:00,94.97,94.97,94.88,94.92,8550.0,78.8115,78.8115,78.7368,78.77,8550.0
2016-11-21 10:40:00,94.9,94.99,94.88,94.98,12769.0,78.7534,78.8281,78.7368,78.8198,12769.0
2016-11-21 10:45:00,94.98,95.03,94.94,95.01,8810.0,78.8198,78.8613,78.7866,78.8447,8810.0
2016-11-21 10:50:00,95.01,95.03,94.97,95.0,12444.0,78.8447,78.8613,78.8115,78.8364,12444.0
2016-11-21 10:55:00,95.0,95.02,94.89,94.99,21970.0,78.8364,78.853,78.7451,78.8281,21970.0
2016-11-21 11:00:00,94.99,95.07,94.99,95.03,18758.0,78.8281,78.8945,78.8281,78.8613,18758.0
2016-11-21 11:05:00,95.03,95.07,95.02,95.02,8698.0,78.8613,78.8945,78.853,78.853,8698.0
2016-11-21 11:10:00,95.02,95.21,95.0,95.2,40125.0,78.853,79.0106,78.8364,79.0023,40125.0
2016-11-21 11:15:00,95.21,95.25,95.17,95.17,19567.0,79.0106,79.0438,78.9774,78.9774,19567.0
2016-11-21 11:20:00,95.19,95.19,95.09,95.09,10515.0,78.994,78.994,78.9111,78.9111,10515.0
2016-11-21 11:25:00,95.09,95.15,95.07,95.11,17234.0,78.9111,78.9609,78.8945,78.9277,17234.0
2016-11-21 11:30:00,95.11,95.11,95.05,95.07,6857.0,78.9277,78.9277,78.8779,78.8945,6857.0
2016-11-21 11:35:00,95.06,95.07,95.01,95.02,19437.0,78.8862,78.8945,78.8447,78.853,19437.0
2016-11-21 11:40:00,95.03,95.13,95.02,95.12,8938.0,78.8613,78.9443,78.853,78.936,8938.0
2016-11-21 11:45:00,95.12,95.15,95.11,95.13,3601.0,78.936,78.9609,78.9277,78.9443,3601.0
2016-11-21 11:50:00,95.13,95.15,95.11,95.12,7655.0,78.9443,78.9609,78.9277,78.936,7655.0
2016-11-21 11:55:00,95.13,95.18,95.09,95.14,9319.0,78.9443,78.9857,78.9111,78.9526,9319.0
2016-11-21 12:00:00,95.15,95.21,95.14,95.2,14276.0,78.9609,79.0106,78.9526,79.0023,14276.0
2016-11-21 12:05:00,95.21,95.27,95.2,95.24,9568.0,79.0106,79.0604,79.0023,79.0355,9568.0
2016-11-21 12:10:00,95.25,95.25,95.21,95.23,9089.0,79.0438,79.0438,79.0106,79.0272,9089.0
2016-11-21 12:15:00,95.22,95.29,95.22,95.29,8306.0,79.0189,79.077,79.0189,79.077,8306.0
2016-11-21 12:20:00,95.29,95.35,95.28,95.34,11700.0,79.077,79.1268,79.0687,79.1185,11700.0
2016-11-21 12:25:00,95.35,95.35,95.25,95.26,16667.0,79.1268,79.1268,79.0438,79.0521,16667.0
2016-11-21 12:30:00,95.26,95.3,95.24,95.28,9052.0,79.0521,79.0853,79.0355,79.0687,9052.0
2016-11-21 12:35:00,95.29,95.29,95.23,95.26,6692.0,79.077,79.077,79.0272,79.0521,6692.0
2016-11-21 12:40:00,95.27,95.32,95.27,95.32,14214.0,79.0604,79.1019,79.0604,79.1019,14214.0
2016-11-21 12:45:00,95.32,95.35,95.29,95.33,10713.0,79.1019,79.1268,79.077,79.1102,10713.0
2016-11-21 12:50:00,95.33,95.34,95.25,95.25,13939.0,79.1102,79.1185,79.0438,79.0438,13939.0
2016-11-21 12:55:00,95.24,95.29,95.21,95.22,19207.0,79.0355,79.077,79.0106,79.0189,19207.0
2016-11-21 13:00:00,95.22,95.26,95.18,95.25,10971.0,79.0189,79.0521,78.9857,79.0438,10971.0
2016-11-21 13:05:00,95.25,95.26,95.22,95.24,12233.0,79.0438,79.0521,79.0189,79.0355,12233.0
2016-11-21 13:10:00,95.24,95.24,95.21,95.21,6259.0,79.0355,79.0355,79.0106,79.0106,6259.0
2016-11-21 13:15:00,95.2,95.23,95.18,95.22,7411.0,79.0023,79.0272,78.9857,79.0189,7411.0
2016-11-21 13:20:00,95.2,95.2,95.15,95.17,14569.0,79.0023,79.0023,78.9609,78.9774,14569.0
2016-11-21 13:25:00,95.19,95.21,95.15,95.17,13262.0,78.994,79.0106,78.9609,78.9774,13262.0
2016-11-21 13:30:00,95.18,95.22,95.18,95.22,9035.0,78.9857,79.0189,78.9857,79.0189,9035.0
2016-11-21 13:35:00,95.23,95.24,95.2,95.22,4252.0,79.0272,79.0355,79.0023,79.0189,4252.0
2016-11-21 13:40:00,95.23,95.28,95.23,95.28,5417.0,79.0272,79.0687,79.0272,79.0687,5417.0
2016-11-21 13:45:00,95.27,95.28,95.22,95.23,24826.0,79.0604,79.0687,79.0189,79.0272,24826.0
2016-11-21 13:50:00,95.22,95.23,95.15,95.19,24338.0,79.0189,79.0272,78.9609,78.994,24338.0
2016-11-21 13:55:00,95.18,95.23,95.17,95.2,7240.0,78.9857,79.0272,78.9774,79.0023,7240.0
2016-11-21 14:00:00,95.19,95.23,95.19,95.19,6788.0,78.994,79.0272,78.994,78.994,6788.0
2016-11-21 14:05:00,95.18,95.21,95.11,95.12,9377.0,78.9857,79.0106,78.9277,78.936,9377.0
2016-11-21 14:10:00,95.12,95.18,95.12,95.15,3813.0,78.936,78.9857,78.936,78.9609,3813.0
2016-11-21 14:15:00,95.15,95.2,95.14,95.19,10181.0,78.9609,79.0023,78.9526,78.994,10181.0
2016-11-21 14:20:00,95.2,95.2,95.16,95.17,5164.0,79.0023,79.0023,78.9692,78.9774,5164.0
2016-11-21 14:25:00,95.18,95.19,95.16,95.17,7388.0,78.9857,78.994,78.9692,78.9774,7388.0
2016-11-21 14:30:00,95.16,95.22,95.15,95.18,12465.0,78.9692,79.0189,78.9609,78.9857,12465.0
2016-11-21 14:35:00,95.18,95.27,95.17,95.26,26791.0,78.9857,79.0604,78.9774,79.0521,26791.0
2016-11-21 14:40:00,95.27,95.27,95.22,95.22,8238.0,79.0604,79.0604,79.0189,79.0189,8238.0
2016-11-21 14:45:00,95.22,95.26,95.21,95.25,7292.0,79.0189,79.0521,79.0106,79.0438,7292.0
2016-11-21 14:50:00,95.25,95.29,95.22,95.26,13857.0,79.0438,79.077,79.0189,79.0521,13857.0
2016-11-21 14:55:00,95.26,95.27,95.13,95.13,10660.0,79.0521,79.0604,78.9443,78.9443,10660.0
2016-11-21 15:00:00,95.13,95.19,95.12,95.19,5258.0,78.9443,78.994,78.936,78.994,5258.0
2016-11-21 15:05:00,95.19,95.19,95.13,95.14,9225.0,78.994,78.994,78.9443,78.9526,9225.0
2016-11-21 15:10:00,95.15,95.16,95.12,95.14,6454.0,78.9609,78.9692,78.936,78.9526,6454.0
2016-11-21 15:15:00,95.14,95.16,95.11,95.11,13507.0,78.9526,78.9692,78.9277,78.9277,13507.0
2016-11-21 15:20:00,95.12,95.12,95.06,95.08,16024.0,78.936,78.936,78.8862,78.9028,16024.0
2016-11-21 15:25:00,95.08,95.1,95.07,95.09,6896.0,78.9028,78.9194,78.8945,78.9111,6896.0
2016-11-21 15:30:00,95.09,95.2,95.08,95.19,14658.0,78.9111,79.0023,78.9028,78.994,14658.0
2016-11-21 15:35:00,95.19,95.22,95.18,95.2,11633.0,78.994,79.0189,78.9857,79.0023,11633.0
2016-11-21 15:40:00,95.21,95.27,95.17,95.25,26519.0,79.0106,79.0604,78.9774,79.0438,26519.0
2016-11-21 15:45:00,95.25,95.35,95.25,95.34,17186.0,79.0438,79.1268,79.0438,79.1185,17186.0
2016-11-21 15:50:00,95.33,95.39,95.31,95.37,91087.0,79.1102,79.16,79.0936,79.1434,91087.0
2016-11-21 15:55:00,95.37,95.62,95.36,95.59,240377.0,79.1434,79.3509,79.1351,79.326,240377.0
2016-11-22 09:30:00,95.65,95.96,95.34,95.89,50259.0,79.3758,79.633,79.1185,79.5749,50259.0
2016-11-22 09:35:00,95.84,95.88,95.46,95.53,34850.0,79.5335,79.5666,79.2181,79.2762,34850.0
2016-11-22 09:40:00,95.51,95.74,95.51,95.7,25197.0,79.2596,79.4505,79.2596,79.4173,25197.0
2016-11-22 09:45:00,95.68,95.93,95.67,95.93,17233.0,79.4007,79.6081,79.3924,79.6081,17233.0
2016-11-22 09:50:00,95.93,96.11,95.91,96.08,36647.0,79.6081,79.7575,79.5915,79.7326,36647.0
2016-11-22 09:55:00,96.06,96.07,95.82,95.82,26581.0,79.716,79.7243,79.5169,79.5169,26581.0
2016-11-22 10:00:00,95.81,96.06,95.81,96.01,25113.0,79.5086,79.716,79.5086,79.6745,25113.0
2016-11-22 10:05:00,96.02,96.08,96.01,96.07,9850.0,79.6828,79.7326,79.6745,79.7243,9850.0
2016-11-22 10:10:00,96.07,96.11,95.95,96.0,20615.0,79.7243,79.7575,79.6247,79.6662,20615.0
2016-11-22 10:15:00,95.99,96.01,95.95,95.96,17986.0,79.6579,79.6745,79.6247,79.633,17986.0
2016-11-22 10:20:00,95.97,96.12,95.97,96.09,14766.0,79.6413,79.7658,79.6413,79.7409,14766.0
2016-11-22 10:25:00,96.09,96.19,96.07,96.18,34684.0,79.7409,79.8239,79.7243,79.8156,34684.0
2016-11-22 10:30:00,96.18,96.31,96.16,96.3,35254.0,79.8156,79.9235,79.799,79.9152,35254.0
2016-11-22 10:35:00,96.3,96.35,96.24,96.31,88497.0,79.9152,79.9567,79.8654,79.9235,88497.0
2016-11-22 10:40:00,96.3,96.41,96.28,96.41,22418.0,79.9152,80.0065,79.8986,80.0065,22418.0
2016-11-22 10:45:00,96.42,96.42,96.26,96.36,35921.0,80.0148,80.0148,79.882,79.965,35921.0
2016-11-22 10:50:00,96.37,96.4,96.32,96.37,21355.0,79.9733,79.9982,79.9318,79.9733,21355.0
2016-11-22 10:55:00,96.37,96.37,96.32,96.33,14090.0,79.9733,79.9733,79.9318,79.9401,14090.0
2016-11-22 11:00:00,96.33,96.39,96.3,96.32,20953.0,79.9401,79.9899,79.9152,79.9318,20953.0
2016-11-22 11:05:00,96.33,96.37,96.3,96.31,14520.0,79.9401,79.9733,79.9152,79.9235,14520.0
2016-11-22 11:10:00,96.31,96.37,96.26,96.26,15620.0,79.9235,79.9733,79.882,79.882,15620.0
2016-11-22 11:15:00,96.27,96.35,96.26,96.35,16769.0,79.8903,79.9567,79.882,79.9567,16769.0
2016-11-22 11:20:00,96.35,96.37,96.32,96.33,19905.0,79.9567,79.9733,79.9318,79.9401,19905.0
2016-11-22 11:25:00,96.33,96.33,96.18,96.19,21682.0,79.9401,79.9401,79.8156,79.8239,21682.0
2016-11-22 11:30:00,96.19,96.21,96.12,96.12,16149.0,79.8239,79.8405,79.7658,79.7658,16149.0
2016-11-22 11:35:00,96.13,96.15,96.11,96.13,12926.0,79.7741,79.7907,79.7575,79.7741,12926.0
2016-11-22 11:40:00,96.13,96.14,96.05,96.07,29257.0,79.7741,79.7824,79.7077,79.7243,29257.0
2016-11-22 11:45:00,96.06,96.09,96.03,96.04,34872.0,79.716,79.7409,79.6911,79.6994,34872.0
2016-11-22 11:50:00,96.04,96.04,95.97,95.99,10883.0,79.6994,79.6994,79.6413,79.6579,10883.0
2016-11-22 11:55:00,96.0,96.01,95.93,95.96,9174.0,79.6662,79.6745,79.6081,79.633,9174.0
2016-11-22 12:00:00,95.96,95.97,95.85,95.85,10939.0,79.633,79.6413,79.5418,79.5418,10939.0
2016-11-22 12:05:00,95.86,96.05,95.86,96.01,19072.0,79.5501,79.7077,79.5501,79.6745,19072.0
2016-11-22 12:10:00,96.01,96.04,95.95,95.98,8734.0,79.6745,79.6994,79.6247,79.6496,8734.0
2016-11-22 12:15:00,95.99,96.01,95.98,95.98,7050.0,79.6579,79.6745,79.6496,79.6496,7050.0
2016-11-22 12:20:00,95.99,96.13,95.95,96.09,31255.0,79.6579,79.7741,79.6247,79.7409,31255.0
2016-11-22 12:25:00,96.1,96.15,96.09,96.13,9890.0,79.7492,79.7907,79.7409,79.7741,9890.0
2016-11-22 12:30:00,96.14,96.15,96.07,96.07,7050.0,79.7824,79.7907,79.7243,79.7243,7050.0
2016-11-22 12:35:00,96.08,96.11,96.06,96.08,9481.0,79.7326,79.7575,79.716,79.7326,9481.0
2016-11-22 12:40:00,96.09,96.13,96.08,96.09,6198.0,79.7409,79.7741,79.7326,79.7409,6198.0
2016-11-22 12:45:00,96.08,96.16,96.08,96.16,38668.0,79.7326,79.799,79.7326,79.799,38668.0
2016-11-22 12:50:00,96.16,96.18,96.14,96.16,18679.0,79.799,79.8156,79.7824,79.799,18679.0
2016-11-22 12:55:00,96.18,96.2,96.15,96.2,14013.0,79.8156,79.8322,79.7907,79.8322,14013.0
2016-11-22 13:00:00,96.2,96.24,96.17,96.23,15086.0,79.8322,79.8654,79.8073,79.8571,15086.0
2016-11-22 13:05:00,96.23,96.24,96.15,96.17,12400.0,79.8571,79.8654,79.7907,79.8073,12400.0
2016-11-22 13:10:00,96.16,96.21,96.13,96.21,15682.0,79.799,79.8405,79.7741,79.8405,15682.0
2016-11-22 13:15:00,96.2,96.2,96.15,96.15,12293.0,79.8322,79.8322,79.7907,79.7907,12293.0
2016-11-22 13:20:00,96.16,96.16,96.06,96.07,32136.0,79.799,79.799,79.716,79.7243,32136.0
2016-11-22 13:25:00,96.06,96.15,96.02,96.03,9872.0,79.716,79.7907,79.6828,79.6911,9872.0
2016-11-22 13:30:00,96.03,96.07,96.01,96.05,9897.0,79.6911,79.7243,79.6745,79.7077,9897.0
2016-11-22 13:35:00,96.05,96.08,95.99,96.04,15818.0,79.7077,79.7326,79.6579,79.6994,15818.0
2016-11-22 13:40:00,96.04,96.07,96.02,96.04,9982.0,79.6994,79.7243,79.6828,79.6994,9982.0
2016-11-22 13:45:00,96.04,96.09,96.04,96.08,7916.0,79.6994,79.7409,79.6994,79.7326,7916.0
2016-11-22 13:50:00,96.08,96.17,96.07,96.16,22381.0,79.7326,79.8073,79.7243,79.799,22381.0
2016-11-22 13:55:00,96.16,96.18,96.02,96.02,32976.0,79.799,79.8156,79.6828,79.6828,32976.0
2016-11-22 14:00:00,96.03,96.05,95.92,95.93,10693.0,79.6911,79.7077,79.5998,79.6081,10693.0
2016-11-22 14:05:00,95.93,95.99,95.92,95.97,14908.0,79.6081,79.6579,79.5998,79.6413,14908.0
2016-11-22 14:10:00,95.97,95.98,95.94,95.95,12225.0,79.6413,79.6496,79.6164,79.6247,12225.0
2016-11-22 14:15:00,95.95,95.98,95.91,95.98,21371.0,79.6247,79.6496,79.5915,79.6496,21371.0
2016-11-22 14:20:00,95.98,96.0,95.97,95.98,9764.0,79.6496,79.6662,79.6413,79.6496,9764.0
2016-11-22 14:25:00,95.99,96.06,95.99,96.04,18722.0,79.6579,79.716,79.6579,79.6994,18722.0
2016-11-22 14:30:00,96.04,96.06,96.03,96.03,15764.0,79.6994,79.716,79.6911,79.6911,15764.0
2016-11-22 14:35:00,96.03,96.11,96.02,96.08,16562.0,79.6911,79.7575,79.6828,79.7326,16562.0
2016-11-22 14:40:00,96.08,96.1,96.06,96.09,17198.0,79.7326,79.7492,79.716,79.7409,17198.0
2016-11-22 14:45:00,96.1,96.14,96.05,96.09,14488.0,79.7492,79.7824,79.7077,79.7409,14488.0
2016-11-22 14:50:00,96.1,96.11,96.07,96.11,13437.0,79.7492,79.7575,79.7243,79.7575,13437.0
2016-11-22 14:55:00,96.1,96.1,96.05,96.07,11839.0,79.7492,79.7492,79.7077,79.7243,11839.0
2016-11-22 15:00:00,96.09,96.09,96.05,96.06,8314.0,79.7409,79.7409,79.7077,79.716,8314.0
2016-11-22 15:05:00,96.06,96.08,96.05,96.06,13432.0,79.716,79.7326,79.7077,79.716,13432.0
2016-11-22 15:10:00,96.07,96.12,96.07,96.12,18053.0,79.7243,79.7658,79.7243,79.7658,18053.0
2016-11-22 15:15:00,96.13,96.2,96.12,96.2,14903.0,79.7741,79.8322,79.7658,79.8322,14903.0
2016-11-22 15:20:00,96.2,96.2,96.16,96.17,12955.0,79.8322,79.8322,79.799,79.8073,12955.0
2016-11-22 15:25:00,96.16,96.21,96.11,96.18,20462.0,79.799,79.8405,79.7575,79.8156,20462.0
2016-11-22 15:30:00,96.18,96.23,96.17,96.22,20283.0,79.8156,79.8571,79.8073,79.8488,20283.0
2016-11-22 15:35:00,96.22,96.28,96.22,96.27,33669.0,79.8488,79.8986,79.8488,79.8903,33669.0
2016-11-22 15:40:00,96.27,96.31,96.27,96.29,39158.0,79.8903,79.9235,79.8903,79.9069,39158.0
2016-11-22 15:45:00,96.3,96.4,96.29,96.39,48149.0,79.9152,79.9982,79.9069,79.9899,48149.0
2016-11-22 15:50:00,96.38,96.41,96.33,96.4,96360.0,79.9816,80.0065,79.9401,79.9982,96360.0
2016-11-22 15:55:00,96.39,96.59,96.38,96.39,260599.0,79.9899,80.1558,79.9816,79.9899,260599.0
2016-11-23 09:30:00,96.59,97.32,96.59,97.19,88243.0,80.1558,80.7616,80.1558,80.6538,88243.0
2016-11-23 09:35:00,97.26,97.26,96.73,96.74,34174.0,80.7118,80.7118,80.272,80.2803,34174.0
2016-11-23 09:40:00,96.71,96.78,96.55,96.78,36856.0,80.2554,80.3135,80.1227,80.3135,36856.0
2016-11-23 09:45:00,96.79,96.91,96.73,96.81,16120.0,80.3218,80.4214,80.272,80.3384,16120.0
2016-11-23 09:50:00,96.79,96.98,96.75,96.93,44614.0,80.3218,80.4795,80.2886,80.438,44614.0
2016-11-23 09:55:00,96.91,96.95,96.72,96.85,44803.0,80.4214,80.4546,80.2637,80.3716,44803.0
2016-11-23 10:00:00,96.85,97.0,96.85,96.9,114764.0,80.3716,80.4961,80.3716,80.4131,114764.0
2016-11-23 10:05:00,96.9,97.06,96.9,96.93,31600.0,80.4131,80.5459,80.4131,80.438,31600.0
2016-11-23 10:10:00,96.92,97.1,96.88,97.07,26655.0,80.4297,80.5791,80.3965,80.5542,26655.0
2016-11-23 10:15:00,97.09,97.19,97.08,97.12,28430.0,80.5708,80.6538,80.5625,80.5957,28430.0
2016-11-23 10:20:00,97.11,97.27,97.09,97.2,34857.0,80.5874,80.7201,80.5708,80.6621,34857.0
2016-11-23 10:25:00,97.19,97.28,97.1,97.27,26141.0,80.6538,80.7284,80.5791,80.7201,26141.0
2016-11-23 10:30:00,97.28,97.39,97.27,97.37,102431.0,80.7284,80.8197,80.7201,80.8031,102431.0
2016-11-23 10:35:00,97.37,97.43,97.24,97.28,124998.0,80.8031,80.8529,80.6953,80.7284,124998.0
2016-11-23 10:40:00,97.28,97.31,97.23,97.26,33194.0,80.7284,80.7533,80.687,80.7118,33194.0
2016-11-23 10:45:00,97.28,97.37,97.26,97.34,57311.0,80.7284,80.8031,80.7118,80.7782,57311.0
2016-11-23 10:50:00,97.34,97.42,97.34,97.35,37649.0,80.7782,80.8446,80.7782,80.7865,37649.0
2016-11-23 10:55:00,97.35,97.36,97.18,97.2,41219.0,80.7865,80.7948,80.6455,80.6621,41219.0
2016-11-23 11:00:00,97.2,97.23,97.09,97.09,32341.0,80.6621,80.687,80.5708,80.5708,32341.0
2016-11-23 11:05:00,97.09,97.14,97.01,97.08,28282.0,80.5708,80.6123,80.5044,80.5625,28282.0
2016-11-23 11:10:00,97.08,97.22,97.08,97.19,36365.0,80.5625,80.6787,80.5625,80.6538,36365.0
2016-11-23 11:15:00,97.19,97.24,97.17,97.19,23327.0,80.6538,80.6953,80.6372,80.6538,23327.0
2016-11-23 11:20:00,97.18,97.24,97.13,97.21,30043.0,80.6455,80.6953,80.604,80.6704,30043.0
2016-11-23 11:25:00,97.2,97.24,97.18,97.2,18048.0,80.6621,80.6953,80.6455,80.6621,18048.0
2016-11-23 11:30:00,97.2,97.24,97.19,97.22,24457.0,80.6621,80.6953,80.6538,80.6787,24457.0
2016-11-23 11:35:00,97.21,97.23,97.17,97.2,23619.0,80.6704,80.687,80.6372,80.6621,23619.0
2016-11-23 11:40:00,97.2,97.23,97.16,97.16,25767.0,80.6621,80.687,80.6289,80.6289,25767.0
2016-11-23 11:45:00,97.16,97.16,97.08,97.14,23383.0,80.6289,80.6289,80.5625,80.6123,23383.0
2016-11-23 11:50:00,97.12,97.18,97.11,97.15,17905.0,80.5957,80.6455,80.5874,80.6206,17905.0
2016-11-23 11:55:00,97.16,97.22,97.15,97.15,14563.0,80.6289,80.6787,80.6206,80.6206,14563.0
2016-11-23 12:00:00,97.15,97.18,97.11,97.12,9986.0,80.6206,80.6455,80.5874,80.5957,9986.0
2016-11-23 12:05:00,97.12,97.16,97.11,97.13,20170.0,80.5957,80.6289,80.5874,80.604,20170.0
2016-11-23 12:10:00,97.14,97.16,97.11,97.12,26448.0,80.6123,80.6289,80.5874,80.5957,26448.0
2016-11-23 12:15:00,97.11,97.2,97.1,97.14,24351.0,80.5874,80.6621,80.5791,80.6123,24351.0
2016-11-23 12:20:00,97.15,97.18,97.13,97.14,37504.0,80.6206,80.6455,80.604,80.6123,37504.0
2016-11-23 12:25:00,97.15,97.16,97.09,97.14,52439.0,80.6206,80.6289,80.5708,80.6123,52439.0
2016-11-23 12:30:00,97.14,97.16,97.08,97.09,21513.0,80.6123,80.6289,80.5625,80.5708,21513.0
2016-11-23 12:35:00,97.09,97.16,97.09,97.11,13246.0,80.5708,80.6289,80.5708,80.5874,13246.0
2016-11-23 12:40:00,97.11,97.14,97.1,97.12,18190.0,80.5874,80.6123,80.5791,80.5957,18190.0
2016-11-23 12:45:00,97.12,97.15,97.0,97.0,16299.0,80.5957,80.6206,80.4961,80.4961,16299.0
2016-11-23 12:50:00,97.01,97.1,97.0,97.01,22674.0,80.5044,80.5791,80.4961,80.5044,22674.0
2016-11-23 12:55:00,97.01,97.08,97.01,97.06,13421.0,80.5044,80.5625,80.5044,80.5459,13421.0
2016-11-23 13:00:00,97.06,97.14,97.05,97.09,31061.0,80.5459,80.6123,80.5376,80.5708,31061.0
2016-11-23 13:05:00,97.09,97.12,97.05,97.08,21160.0,80.5708,80.5957,80.5376,80.5625,21160.0
2016-11-23 13:10:00,97.07,97.16,97.02,97.11,27077.0,80.5542,80.6289,80.5127,80.5874,27077.0
2016-11-23 13:15:00,97.11,97.15,97.11,97.11,13367.0,80.5874,80.6206,80.5874,80.5874,13367.0
2016-11-23 13:20:00,97.11,97.14,97.09,97.1,42801.0,80.5874,80.6123,80.5708,80.5791,42801.0
2016-11-23 13:25:00,97.1,97.18,97.1,97.17,39590.0,80.5791,80.6455,80.5791,80.6372,39590.0
2016-11-23 13:30:00,97.17,97.17,97.1,97.1,13265.0,80.6372,80.6372,80.5791,80.5791,13265.0
2016-11-23 13:35:00,97.11,97.11,97.02,97.04,19421.0,80.5874,80.5874,80.5127,80.5293,19421.0
2016-11-23 13:40:00,97.02,97.04,96.96,96.97,12051.0,80.5127,80.5293,80.4629,80.4712,12051.0
2016-11-23 13:45:00,96.95,96.96,96.92,96.93,10219.0,80.4546,80.4629,80.4297,80.438,10219.0
2016-11-23 13:50:00,96.92,96.92,96.81,96.85,19930.0,80.4297,80.4297,80.3384,80.3716,19930.0
2016-11-23 13:55:00,96.85,96.86,96.77,96.84,30390.0,80.3716,80.3799,80.3052,80.3633,30390.0
2016-11-23 14:00:00,96.84,96.92,96.84,96.91,17409.0,80.3633,80.4297,80.3633,80.4214,17409.0
2016-11-23 14:05:00,96.9,96.92,96.79,96.79,9877.0,80.4131,80.4297,80.3218,80.3218,9877.0
2016-11-23 14:10:00,96.78,96.82,96.75,96.75,15745.0,80.3135,80.3467,80.2886,80.2886,15745.0
2016-11-23 14:15:00,96.75,96.77,96.63,96.64,16865.0,80.2886,80.3052,80.189,80.1973,16865.0
2016-11-23 14:20:00,96.64,96.75,96.64,96.66,65321.0,80.1973,80.2886,80.1973,80.2139,65321.0
2016-11-23 14:25:00,96.67,96.69,96.6,96.61,13809.0,80.2222,80.2388,80.1641,80.1724,13809.0
2016-11-23 14:30:00,96.62,96.74,96.62,96.71,18116.0,80.1807,80.2803,80.1807,80.2554,18116.0
2016-11-23 14:35:00,96.7,96.7,96.56,96.6,22789.0,80.2471,80.2471,80.131,80.1641,22789.0
2016-11-23 14:40:00,96.59,96.61,96.57,96.6,17163.0,80.1558,80.1724,80.1392,80.1641,17163.0
2016-11-23 14:45:00,96.6,96.65,96.59,96.59,11690.0,80.1641,80.2056,80.1558,80.1558,11690.0
2016-11-23 14:50:00,96.59,96.59,96.55,96.57,12756.0,80.1558,80.1558,80.1227,80.1392,12756.0
2016-11-23 14:55:00,96.58,96.59,96.48,96.58,39631.0,80.1475,80.1558,80.0646,80.1475,39631.0
2016-11-23 15:00:00,96.58,96.66,96.57,96.64,31061.0,80.1475,80.2139,80.1392,80.1973,31061.0
2016-11-23 15:05:00,96.63,96.63,96.53,96.6,13073.0,80.189,80.189,80.1061,80.1641,13073.0
2016-11-23 15:10:00,96.6,96.69,96.59,96.64,17593.0,80.1641,80.2388,80.1558,80.1973,17593.0
2016-11-23 15:15:00,96.65,96.65,96.53,96.54,19104.0,80.2056,80.2056,80.1061,80.1144,19104.0
2016-11-23 15:20:00,96.54,96.56,96.47,96.52,18569.0,80.1144,80.131,80.0563,80.0978,18569.0
2016-11-23 15:25:00,96.52,96.58,96.48,96.49,22679.0,80.0978,80.1475,80.0646,80.0729,22679.0
2016-11-23 15:30:00,96.5,96.59,96.49,96.57,43478.0,80.0812,80.1558,80.0729,80.1392,43478.0
2016-11-23 15:35:00,96.57,96.64,96.56,96.58,40344.0,80.1392,80.1973,80.131,80.1475,40344.0
2016-11-23 15:40:00,96.58,96.65,96.58,96.61,29419.0,80.1475,80.2056,80.1475,80.1724,29419.0
2016-11-23 15:45:00,96.62,96.66,96.61,96.62,58074.0,80.1807,80.2139,80.1724,80.1807,58074.0
2016-11-23 15:50:00,96.64,96.68,96.61,96.62,62716.0,80.1973,80.2305,80.1724,80.1807,62716.0
2016-11-23 15:55:00,96.61,96.69,96.61,96.65,65421.0,80.1724,80.2388,80.1724,80.2056,65421.0
2016-11-25 09:30:00,96.68,97.15,96.56,96.56,36146.0,80.2305,80.6206,80.131,80.131,36146.0
2016-11-25 09:35:00,96.56,96.93,96.54,96.89,15320.0,80.131,80.438,80.1144,80.4048,15320.0
2016-11-25 09:40:00,96.83,96.96,96.83,96.87,12469.0,80.355,80.4629,80.355,80.3882,12469.0
2016-11-25 09:45:00,96.87,96.9,96.74,96.82,9002.0,80.3882,80.4131,80.2803,80.3467,9002.0
2016-11-25 09:50:00,96.8,96.8,96.64,96.7,17176.0,80.3301,80.3301,80.1973,80.2471,17176.0
2016-11-25 09:55:00,96.7,96.73,96.55,96.55,16670.0,80.2471,80.272,80.1227,80.1227,16670.0
2016-11-25 10:00:00,96.55,96.67,96.51,96.67,16812.0,80.1227,80.2222,80.0895,80.2222,16812.0
2016-11-25 10:05:00,96.68,96.74,96.62,96.62,10849.0,80.2305,80.2803,80.1807,80.1807,10849.0
2016-11-25 10:10:00,96.61,96.64,96.5,96.51,25638.0,80.1724,80.1973,80.0812,80.0895,25638.0
2016-11-25 10:15:00,96.51,96.59,96.5,96.58,23131.0,80.0895,80.1558,80.0812,80.1475,23131.0
2016-11-25 10:20:00,96.59,96.64,96.58,96.6,12553.0,80.1558,80.1973,80.1475,80.1641,12553.0
2016-11-25 10:25:00,96.6,96.62,96.56,96.61,14200.0,80.1641,80.1807,80.131,80.1724,14200.0
2016-11-25 10:30:00,96.62,96.69,96.62,96.66,13280.0,80.1807,80.2388,80.1807,80.2139,13280.0
2016-11-25 10:35:00,96.66,96.72,96.63,96.72,12811.0,80.2139,80.2637,80.189,80.2637,12811.0
2016-11-25 10:40:00,96.73,96.74,96.67,96.72,13135.0,80.272,80.2803,80.2222,80.2637,13135.0
2016-11-25 10:45:00,96.73,96.74,96.65,96.65,9495.0,80.272,80.2803,80.2056,80.2056,9495.0
2016-11-25 10:50:00,96.65,96.67,96.61,96.64,9120.0,80.2056,80.2222,80.1724,80.1973,9120.0
2016-11-25 10:55:00,96.64,96.77,96.64,96.76,11792.0,80.1973,80.3052,80.1973,80.2969,11792.0
2016-11-25 11:00:00,96.76,96.78,96.73,96.75,7807.0,80.2969,80.3135,80.272,80.2886,7807.0
2016-11-25 11:05:00,96.77,96.8,96.72,96.74,6496.0,80.3052,80.3301,80.2637,80.2803,6496.0
2016-11-25 11:10:00,96.74,96.79,96.74,96.75,7691.0,80.2803,80.3218,80.2803,80.2886,7691.0
2016-11-25 11:15:00,96.75,96.82,96.74,96.81,5845.0,80.2886,80.3467,80.2803,80.3384,5845.0
2016-11-25 11:20:00,96.81,96.81,96.76,96.77,4830.0,80.3384,80.3384,80.2969,80.3052,4830.0
2016-11-25 11:25:00,96.78,96.82,96.78,96.78,6868.0,80.3135,80.3467,80.3135,80.3135,6868.0
2016-11-25 11:30:00,96.78,96.85,96.77,96.84,7472.0,80.3135,80.3716,80.3052,80.3633,7472.0
2016-11-25 11:35:00,96.85,96.85,96.78,96.84,5396.0,80.3716,80.3716,80.3135,80.3633,5396.0
2016-11-25 11:40:00,96.84,96.86,96.82,96.83,5339.0,80.3633,80.3799,80.3467,80.355,5339.0
2016-11-25 11:45:00,96.84,96.84,96.81,96.83,6690.0,80.3633,80.3633,80.3384,80.355,6690.0
2016-11-25 11:50:00,96.84,96.85,96.81,96.82,9466.0,80.3633,80.3716,80.3384,80.3467,9466.0
2016-11-25 11:55:00,96.81,96.86,96.8,96.82,8266.0,80.3384,80.3799,80.3301,80.3467,8266.0
2016-11-25 12:00:00,96.81,96.83,96.78,96.78,18487.0,80.3384,80.355,80.3135,80.3135,18487.0
2016-11-25 12:05:00,96.77,96.81,96.77,96.81,9399.0,80.3052,80.3384,80.3052,80.3384,9399.0
2016-11-25 12:10:00,96.81,96.83,96.79,96.83,4508.0,80.3384,80.355,80.3218,80.355,4508.0
2016-11-25 12:15:00,96.83,96.88,96.83,96.87,4975.0,80.355,80.3965,80.355,80.3882,4975.0
2016-11-25 12:20:00,96.87,96.88,96.85,96.87,6487.0,80.3882,80.3965,80.3716,80.3882,6487.0
2016-11-25 12:25:00,96.87,96.88,96.79,96.81,5982.0,80.3882,80.3965,80.3218,80.3384,5982.0
2016-11-25 12:30:00,96.81,96.88,96.81,96.88,7487.0,80.3384,80.3965,80.3384,80.3965,7487.0
2016-11-25 12:35:00,96.9,96.9,96.85,96.87,7529.0,80.4131,80.4131,80.3716,80.3882,7529.0
2016-11-25 12:40:00,96.87,96.9,96.86,96.87,7520.0,80.3882,80.4131,80.3799,80.3882,7520.0
2016-11-25 12:45:00,96.87,96.9,96.82,96.88,11327.0,80.3882,80.4131,80.3467,80.3965,11327.0
2016-11-25 12:50:00,96.88,96.95,96.88,96.93,17306.0,80.3965,80.4546,80.3965,80.438,17306.0
2016-11-25 12:55:00,96.92,96.95,96.85,96.92,42051.0,80.4297,80.4546,80.3716,80.4297,42051.0
2016-11-28 09:30:00,96.63,96.94,96.05,96.06,79322.0,80.189,80.4463,79.7077,79.716,79322.0
2016-11-28 09:35:00,96.06,96.56,96.0,96.53,32751.0,79.716,80.131,79.6662,80.1061,32751.0
2016-11-28 09:40:00,96.53,96.67,96.32,96.39,16548.0,80.1061,80.2222,79.9318,79.9899,16548.0
2016-11-28 09:45:00,96.29,96.38,96.24,96.38,9032.0,79.9069,79.9816,79.8654,79.9816,9032.0
2016-11-28 09:50:00,96.34,96.44,96.3,96.42,23575.0,79.9484,80.0314,79.9152,80.0148,23575.0
2016-11-28 09:55:00,96.43,96.55,96.43,96.55,6592.0,80.0231,80.1227,80.0231,80.1227,6592.0
2016-11-28 10:00:00,96.6,96.65,96.54,96.65,9267.0,80.1641,80.2056,80.1144,80.2056,9267.0
2016-11-28 10:05:00,96.62,96.62,96.53,96.57,5336.0,80.1807,80.1807,80.1061,80.1392,5336.0
2016-11-28 10:10:00,96.55,96.59,96.47,96.48,10840.0,80.1227,80.1558,80.0563,80.0646,10840.0
2016-11-28 10:15:00,96.46,96.49,96.23,96.25,17018.0,80.048,80.0729,79.8571,79.8737,17018.0
2016-11-28 10:20:00,96.23,96.33,96.22,96.31,16199.0,79.8571,79.9401,79.8488,79.9235,16199.0
2016-11-28 10:25:00,96.31,96.32,96.23,96.31,13039.0,79.9235,79.9318,79.8571,79.9235,13039.0
2016-11-28 10:30:00,96.33,96.54,96.33,96.5,12336.0,79.9401,80.1144,79.9401,80.0812,12336.0
2016-11-28 10:35:00,96.48,96.48,96.32,96.37,13427.0,80.0646,80.0646,79.9318,79.9733,13427.0
2016-11-28 10:40:00,96.38,96.4,96.25,96.26,19213.0,79.9816,79.9982,79.8737,79.882,19213.0
2016-11-28 10:45:00,96.27,96.29,96.23,96.26,17380.0,79.8903,79.9069,79.8571,79.882,17380.0
2016-11-28 10:50:00,96.25,96.26,96.21,96.25,13668.0,79.8737,79.882,79.8405,79.8737,13668.0
2016-11-28 10:55:00,96.24,96.29,96.23,96.29,16016.0,79.8654,79.9069,79.8571,79.9069,16016.0
2016-11-28 11:00:00,96.3,96.37,96.29,96.36,14573.0,79.9152,79.9733,79.9069,79.965,14573.0
2016-11-28 11:05:00,96.35,96.38,96.3,96.38,21567.0,79.9567,79.9816,79.9152,79.9816,21567.0
2016-11-28 11:10:00,96.37,96.49,96.36,96.49,14675.0,79.9733,80.0729,79.965,80.0729,14675.0
2016-11-28 11:15:00,96.49,96.57,96.48,96.51,17577.0,80.0729,80.1392,80.0646,80.0895,17577.0
2016-11-28 11:20:00,96.5,96.52,96.44,96.51,10800.0,80.0812,80.0978,80.0314,80.0895,10800.0
2016-11-28 11:25:00,96.53,96.56,96.44,96.46,19409.0,80.1061,80.131,80.0314,80.048,19409.0
2016-11-28 11:30:00,96.47,96.55,96.45,96.52,13353.0,80.0563,80.1227,80.0397,80.0978,13353.0
2016-11-28 11:35:00,96.51,96.54,96.5,96.53,12629.0,80.0895,80.1144,80.0812,80.1061,12629.0
2016-11-28 11:40:00,96.54,96.56,96.47,96.49,9759.0,80.1144,80.131,80.0563,80.0729,9759.0
2016-11-28 11:45:00,96.48,96.5,96.43,96.47,16186.0,80.0646,80.0812,80.0231,80.0563,16186.0
2016-11-28 11:50:00,96.47,96.5,96.44,96.46,6795.0,80.0563,80.0812,80.0314,80.048,6795.0
2016-11-28 11:55:00,96.47,96.56,96.46,96.56,9383.0,80.0563,80.131,80.048,80.131,9383.0
2016-11-28 12:00:00,96.57,96.64,96.56,96.62,8651.0,80.1392,80.1973,80.131,80.1807,8651.0
2016-11-28 12:05:00,96.62,96.66,96.59,96.59,11142.0,80.1807,80.2139,80.1558,80.1558,11142.0
2016-11-28 12:10:00,96.59,96.64,96.58,96.63,11707.0,80.1558,80.1973,80.1475,80.189,11707.0
2016-11-28 12:15:00,96.62,96.66,96.6,96.66,8955.0,80.1807,80.2139,80.1641,80.2139,8955.0
2016-11-28 12:20:00,96.66,96.67,96.65,96.67,8861.0,80.2139,80.2222,80.2056,80.2222,8861.0
2016-11-28 12:25:00,96.66,96.68,96.62,96.68,10439.0,80.2139,80.2305,80.1807,80.2305,10439.0
2016-11-28 12:30:00,96.68,96.79,96.68,96.75,28500.0,80.2305,80.3218,80.2305,80.2886,28500.0
2016-11-28 12:35:00,96.75,96.77,96.73,96.75,11455.0,80.2886,80.3052,80.272,80.2886,11455.0
2016-11-28 12:40:00,96.76,96.79,96.66,96.67,34363.0,80.2969,80.3218,80.2139,80.2222,34363.0
2016-11-28 12:45:00,96.67,96.72,96.66,96.7,8928.0,80.2222,80.2637,80.2139,80.2471,8928.0
2016-11-28 12:50:00,96.7,96.71,96.66,96.67,8121.0,80.2471,80.2554,80.2139,80.2222,8121.0
2016-11-28 12:55:00,96.66,96.69,96.63,96.64,10065.0,80.2139,80.2388,80.189,80.1973,10065.0
2016-11-28 13:00:00,96.64,96.66,96.54,96.54,11362.0,80.1973,80.2139,80.1144,80.1144,11362.0
2016-11-28 13:05:00,96.54,96.55,96.51,96.52,10440.0,80.1144,80.1227,80.0895,80.0978,10440.0
2016-11-28 13:10:00,96.53,96.58,96.52,96.57,8533.0,80.1061,80.1475,80.0978,80.1392,8533.0
2016-11-28 13:15:00,96.57,96.58,96.54,96.55,16843.0,80.1392,80.1475,80.1144,80.1227,16843.0
2016-11-28 13:20:00,96.55,96.61,96.55,96.57,13983.0,80.1227,80.1724,80.1227,80.1392,13983.0
2016-11-28 13:25:00,96.59,96.62,96.58,96.58,6465.0,80.1558,80.1807,80.1475,80.1475,6465.0
2016-11-28 13:30:00,96.58,96.59,96.51,96.54,8533.0,80.1475,80.1558,80.0895,80.1144,8533.0
2016-11-28 13:35:00,96.55,96.61,96.55,96.6,7592.0,80.1227,80.1724,80.1227,80.1641,7592.0
2016-11-28 13:40:00,96.59,96.66,96.58,96.6,13864.0,80.1558,80.2139,80.1475,80.1641,13864.0
2016-11-28 13:45:00,96.6,96.63,96.6,96.62,10409.0,80.1641,80.189,80.1641,80.1807,10409.0
2016-11-28 13:50:00,96.63,96.64,96.58,96.58,11157.0,80.189,80.1973,80.1475,80.1475,11157.0
2016-11-28 13:55:00,96.57,96.62,96.57,96.59,12718.0,80.1392,80.1807,80.1392,80.1558,12718.0
2016-11-28 14:00:00,96.59,96.62,96.57,96.59,10328.0,80.1558,80.1807,80.1392,80.1558,10328.0
2016-11-28 14:05:00,96.6,96.69,96.6,96.66,16427.0,80.1641,80.2388,80.1641,80.2139,16427.0
2016-11-28 14:10:00,96.67,96.69,96.64,96.65,9629.0,80.2222,80.2388,80.1973,80.2056,9629.0
2016-11-28 14:15:00,96.66,96.72,96.65,96.71,14681.0,80.2139,80.2637,80.2056,80.2554,14681.0
2016-11-28 14:20:00,96.7,96.71,96.66,96.69,13281.0,80.2471,80.2554,80.2139,80.2388,13281.0
2016-11-28 14:25:00,96.69,96.71,96.6,96.61,18468.0,80.2388,80.2554,80.1641,80.1724,18468.0
2016-11-28 14:30:00,96.61,96.64,96.59,96.6,13263.0,80.1724,80.1973,80.1558,80.1641,13263.0
2016-11-28 14:35:00,96.59,96.65,96.58,96.59,11901.0,80.1558,80.2056,80.1475,80.1558,11901.0
2016-11-28 14:40:00,96.59,96.62,96.56,96.57,23989.0,80.1558,80.1807,80.131,80.1392,23989.0
2016-11-28 14:45:00,96.57,96.59,96.52,96.52,11615.0,80.1392,80.1558,80.0978,80.0978,11615.0
2016-11-28 14:50:00,96.52,96.52,96.49,96.5,11419.0,80.0978,80.0978,80.0729,80.0812,11419.0
2016-11-28 14:55:00,96.5,96.52,96.49,96.51,7746.0,80.0812,80.0978,80.0729,80.0895,7746.0
2016-11-28 15:00:00,96.52,96.54,96.48,96.51,10752.0,80.0978,80.1144,80.0646,80.0895,10752.0
2016-11-28 15:05:00,96.5,96.55,96.5,96.51,12376.0,80.0812,80.1227,80.0812,80.0895,12376.0
2016-11-28 15:10:00,96.52,96.57,96.51,96.56,14815.0,80.0978,80.1392,80.0895,80.131,14815.0
2016-11-28 15:15:00,96.55,96.57,96.53,96.57,14224.0,80.1227,80.1392,80.1061,80.1392,14224.0
2016-11-28 15:20:00,96.57,96.57,96.44,96.45,22898.0,80.1392,80.1392,80.0314,80.0397,22898.0
2016-11-28 15:25:00,96.46,96.49,96.39,96.4,20615.0,80.048,80.0729,79.9899,79.9982,20615.0
2016-11-28 15:30:00,96.4,96.5,96.4,96.47,17456.0,79.9982,80.0812,79.9982,80.0563,17456.0
2016-11-28 15:35:00,96.48,96.51,96.47,96.48,14980.0,80.0646,80.0895,80.0563,80.0646,14980.0
2016-11-28 15:40:00,96.49,96.51,96.43,96.43,23560.0,80.0729,80.0895,80.0231,80.0231,23560.0
2016-11-28 15:45:00,96.42,96.5,96.41,96.41,23428.0,80.0148,80.0812,80.0065,80.0065,23428.0
2016-11-28 15:50:00,96.43,96.53,96.41,96.53,47432.0,80.0231,80.1061,80.0065,80.1061,47432.0
2016-11-28 15:55:00,96.52,96.59,96.49,96.57,120185.0,80.0978,80.1558,80.0729,80.1392,120185.0
2016-11-29 09:30:00,96.71,96.86,96.58,96.61,24651.0,80.2554,80.3799,80.1475,80.1724,24651.0
2016-11-29 09:35:00,96.65,96.79,96.55,96.7,8866.0,80.2056,80.3218,80.1227,80.2471,8866.0
2016-11-29 09:40:00,96.69,96.75,96.67,96.7,9736.0,80.2388,80.2886,80.2222,80.2471,9736.0
2016-11-29 09:45:00,96.68,96.71,96.56,96.58,15825.0,80.2305,80.2554,80.131,80.1475,15825.0
2016-11-29 09:50:00,96.59,96.6,96.46,96.47,13511.0,80.1558,80.1641,80.048,80.0563,13511.0
2016-11-29 09:55:00,96.46,96.59,96.43,96.56,15014.0,80.048,80.1558,80.0231,80.131,15014.0
2016-11-29 10:00:00,96.53,96.58,96.48,96.56,27187.0,80.1061,80.1475,80.0646,80.131,27187.0
2016-11-29 10:05:00,96.57,96.64,96.49,96.64,15315.0,80.1392,80.1973,80.0729,80.1973,15315.0
2016-11-29 10:10:00,96.64,96.83,96.64,96.82,7937.0,80.1973,80.355,80.1973,80.3467,7937.0
2016-11-29 10:15:00,96.82,96.82,96.7,96.79,10760.0,80.3467,80.3467,80.2471,80.3218,10760.0
2016-11-29 10:20:00,96.79,96.9,96.79,96.9,9380.0,80.3218,80.4131,80.3218,80.4131,9380.0
2016-11-29 10:25:00,96.88,96.91,96.83,96.89,10710.0,80.3965,80.4214,80.355,80.4048,10710.0
2016-11-29 10:30:00,96.9,96.98,96.88,96.91,9154.0,80.4131,80.4795,80.3965,80.4214,9154.0
2016-11-29 10:35:00,96.92,96.95,96.89,96.9,8146.0,80.4297,80.4546,80.4048,80.4131,8146.0
2016-11-29 10:40:00,96.92,96.93,96.76,96.81,13991.0,80.4297,80.438,80.2969,80.3384,13991.0
2016-11-29 10:45:00,96.8,96.87,96.8,96.85,7758.0,80.3301,80.3882,80.3301,80.3716,7758.0
2016-11-29 10:50:00,96.83,96.83,96.77,96.8,7425.0,80.355,80.355,80.3052,80.3301,7425.0
2016-11-29 10:55:00,96.81,96.87,96.8,96.87,12458.0,80.3384,80.3882,80.3301,80.3882,12458.0
2016-11-29 11:00:00,96.87,96.88,96.81,96.82,15253.0,80.3882,80.3965,80.3384,80.3467,15253.0
2016-11-29 11:05:00,96.83,96.85,96.82,96.85,4900.0,80.355,80.3716,80.3467,80.3716,4900.0
2016-11-29 11:10:00,96.84,96.88,96.83,96.86,6850.0,80.3633,80.3965,80.355,80.3799,6850.0
2016-11-29 11:15:00,96.86,96.89,96.81,96.82,5571.0,80.3799,80.4048,80.3384,80.3467,5571.0
2016-11-29 11:20:00,96.82,96.86,96.81,96.84,7367.0,80.3467,80.3799,80.3384,80.3633,7367.0
2016-11-29 11:25:00,96.84,96.9,96.83,96.88,8200.0,80.3633,80.4131,80.355,80.3965,8200.0
2016-11-29 11:30:00,96.87,97.05,96.87,97.05,12530.0,80.3882,80.5376,80.3882,80.5376,12530.0
2016-11-29 11:35:00,97.05,97.08,97.01,97.04,15658.0,80.5376,80.5625,80.5044,80.5293,15658.0
2016-11-29 11:40:00,97.03,97.09,97.03,97.08,15309.0,80.521,80.5708,80.521,80.5625,15309.0
2016-11-29 11:45:00,97.09,97.21,97.09,97.18,12773.0,80.5708,80.6704,80.5708,80.6455,12773.0
2016-11-29 11:50:00,97.17,97.2,97.15,97.17,12408.0,80.6372,80.6621,80.6206,80.6372,12408.0
2016-11-29 11:55:00,97.17,97.27,97.17,97.27,10546.0,80.6372,80.7201,80.6372,80.7201,10546.0
2016-11-29 12:00:00,97.26,97.29,97.24,97.27,8938.0,80.7118,80.7367,80.6953,80.7201,8938.0
2016-11-29 12:05:00,97.26,97.33,97.24,97.33,17776.0,80.7118,80.7699,80.6953,80.7699,17776.0
2016-11-29 12:10:00,97.33,97.37,97.3,97.31,10848.0,80.7699,80.8031,80.745,80.7533,10848.0
2016-11-29 12:15:00,97.32,97.33,97.27,97.29,19064.0,80.7616,80.7699,80.7201,80.7367,19064.0
2016-11-29 12:20:00,97.29,97.29,97.23,97.23,12076.0,80.7367,80.7367,80.687,80.687,12076.0
2016-11-29 12:25:00,97.21,97.23,97.19,97.22,6801.0,80.6704,80.687,80.6538,80.6787,6801.0
2016-11-29 12:30:00,97.22,97.25,97.19,97.21,11111.0,80.6787,80.7036,80.6538,80.6704,11111.0
2016-11-29 12:35:00,97.2,97.26,97.2,97.25,7448.0,80.6621,80.7118,80.6621,80.7036,7448.0
2016-11-29 12:40:00,97.25,97.25,97.18,97.18,3623.0,80.7036,80.7036,80.6455,80.6455,3623.0
2016-11-29 12:45:00,97.19,97.3,97.18,97.28,6660.0,80.6538,80.745,80.6455,80.7284,6660.0
2016-11-29 12:50:00,97.29,97.29,97.22,97.23,9938.0,80.7367,80.7367,80.6787,80.687,9938.0
2016-11-29 12:55:00,97.24,97.27,97.23,97.26,40314.0,80.6953,80.7201,80.687,80.7118,40314.0
2016-11-29 13:00:00,97.26,97.3,97.22,97.25,50660.0,80.7118,80.745,80.6787,80.7036,50660.0
2016-11-29 13:05:00,97.25,97.29,97.23,97.24,40514.0,80.7036,80.7367,80.687,80.6953,40514.0
2016-11-29 13:10:00,97.23,97.25,97.22,97.25,7997.0,80.687,80.7036,80.6787,80.7036,7997.0
2016-11-29 13:15:00,97.24,97.26,97.21,97.25,9061.0,80.6953,80.7118,80.6704,80.7036,9061.0
2016-11-29 13:20:00,97.25,97.27,97.22,97.24,20162.0,80.7036,80.7201,80.6787,80.6953,20162.0
2016-11-29 13:25:00,97.23,97.26,97.2,97.26,12083.0,80.687,80.7118,80.6621,80.7118,12083.0
2016-11-29 13:30:00,97.26,97.26,97.23,97.23,10206.0,80.7118,80.7118,80.687,80.687,10206.0
2016-11-29 13:35:00,97.24,97.27,97.22,97.25,13815.0,80.6953,80.7201,80.6787,80.7036,13815.0
2016-11-29 13:40:00,97.25,97.27,97.23,97.24,11493.0,80.7036,80.7201,80.687,80.6953,11493.0
2016-11-29 13:45:00,97.24,97.27,97.22,97.23,12394.0,80.6953,80.7201,80.6787,80.687,12394.0
2016-11-29 13:50:00,97.23,97.27,97.22,97.24,16417.0,80.687,80.7201,80.6787,80.6953,16417.0
2016-11-29 13:55:00,97.24,97.26,97.22,97.24,13100.0,80.6953,80.7118,80.6787,80.6953,13100.0
2016-11-29 14:00:00,97.24,97.26,97.18,97.22,11183.0,80.6953,80.7118,80.6455,80.6787,11183.0
2016-11-29 14:05:00,97.22,97.23,97.19,97.22,7667.0,80.6787,80.687,80.6538,80.6787,7667.0
2016-11-29 14:10:00,97.21,97.22,97.2,97.22,6223.0,80.6704,80.6787,80.6621,80.6787,6223.0
2016-11-29 14:15:00,97.22,97.26,97.21,97.25,7772.0,80.6787,80.7118,80.6704,80.7036,7772.0
2016-11-29 14:20:00,97.24,97.25,97.22,97.22,11159.0,80.6953,80.7036,80.6787,80.6787,11159.0
2016-11-29 14:25:00,97.22,97.25,97.21,97.23,9612.0,80.6787,80.7036,80.6704,80.687,9612.0
2016-11-29 14:30:00,97.23,97.25,97.17,97.19,8448.0,80.687,80.7036,80.6372,80.6538,8448.0
2016-11-29 14:35:00,97.2,97.23,97.19,97.23,10153.0,80.6621,80.687,80.6538,80.687,10153.0
2016-11-29 14:40:00,97.24,97.26,97.23,97.24,10575.0,80.6953,80.7118,80.687,80.6953,10575.0
2016-11-29 14:45:00,97.25,97.26,97.24,97.24,18606.0,80.7036,80.7118,80.6953,80.6953,18606.0
2016-11-29 14:50:00,97.24,97.25,97.18,97.18,9066.0,80.6953,80.7036,80.6455,80.6455,9066.0
2016-11-29 14:55:00,97.17,97.17,97.12,97.14,9564.0,80.6372,80.6372,80.5957,80.6123,9564.0
2016-11-29 15:00:00,97.15,97.15,97.07,97.08,9921.0,80.6206,80.6206,80.5542,80.5625,9921.0
2016-11-29 15:05:00,97.08,97.12,97.07,97.1,16083.0,80.5625,80.5957,80.5542,80.5791,16083.0
2016-11-29 15:10:00,97.1,97.28,97.05,97.08,31863.0,80.5791,80.7284,80.5376,80.5625,31863.0
2016-11-29 15:15:00,97.09,97.13,97.03,97.05,13801.0,80.5708,80.604,80.521,80.5376,13801.0
2016-11-29 15:20:00,97.05,97.11,97.02,97.08,9495.0,80.5376,80.5874,80.5127,80.5625,9495.0
2016-11-29 15:25:00,97.08,97.1,97.05,97.05,24424.0,80.5625,80.5791,80.5376,80.5376,24424.0
2016-11-29 15:30:00,97.05,97.1,97.01,97.09,28658.0,80.5376,80.5791,80.5044,80.5708,28658.0
2016-11-29 15:35:00,97.09,97.12,97.04,97.04,21566.0,80.5708,80.5957,80.5293,80.5293,21566.0
2016-11-29 15:40:00,97.05,97.05,96.94,96.94,21798.0,80.5376,80.5376,80.4463,80.4463,21798.0
2016-11-29 15:45:00,96.94,97.0,96.91,96.98,23461.0,80.4463,80.4961,80.4214,80.4795,23461.0
2016-11-29 15:50:00,96.97,97.02,96.94,97.0,27888.0,80.4712,80.5127,80.4463,80.4961,27888.0
2016-11-29 15:55:00,97.0,97.06,96.98,97.05,52218.0,80.4961,80.5459,80.4795,80.5376,52218.0
2016-11-30 09:30:00,97.14,97.54,96.92,97.05,27011.0,80.6123,80.9442,80.4297,80.5376,27011.0
2016-11-30 09:35:00,97.07,97.48,97.0,97.42,26710.0,80.5542,80.8944,80.4961,80.8446,26710.0
2016-11-30 09:40:00,97.39,97.43,97.21,97.21,17649.0,80.8197,80.8529,80.6704,80.6704,17649.0
2016-11-30 09:45:00,97.26,97.26,97.01,97.02,15293.0,80.7118,80.7118,80.5044,80.5127,15293.0
2016-11-30 09:50:00,97.01,97.03,96.94,96.98,7231.0,80.5044,80.521,80.4463,80.4795,7231.0
2016-11-30 09:55:00,96.98,97.03,96.96,97.01,6859.0,80.4795,80.521,80.4629,80.5044,6859.0
2016-11-30 10:00:00,97.01,97.03,96.94,96.96,11881.0,80.5044,80.521,80.4463,80.4629,11881.0
2016-11-30 10:05:00,96.94,97.04,96.92,97.04,9777.0,80.4463,80.5293,80.4297,80.5293,9777.0
2016-11-30 10:10:00,97.04,97.04,96.95,96.97,10996.0,80.5293,80.5293,80.4546,80.4712,10996.0
2016-11-30 10:15:00,96.96,96.98,96.82,96.83,12459.0,80.4629,80.4795,80.3467,80.355,12459.0
2016-11-30 10:20:00,96.81,96.81,96.63,96.63,12908.0,80.3384,80.3384,80.189,80.189,12908.0
2016-11-30 10:25:00,96.64,96.71,96.61,96.69,11853.0,80.1973,80.2554,80.1724,80.2388,11853.0
2016-11-30 10:30:00,96.71,96.86,96.71,96.86,9974.0,80.2554,80.3799,80.2554,80.3799,9974.0
2016-11-30 10:35:00,96.86,96.93,96.82,96.93,9000.0,80.3799,80.438,80.3467,80.438,9000.0
2016-11-30 10:40:00,96.93,96.96,96.88,96.88,8733.0,80.438,80.4629,80.3965,80.3965,8733.0
2016-11-30 10:45:00,96.88,96.91,96.84,96.89,8914.0,80.3965,80.4214,80.3633,80.4048,8914.0
2016-11-30 10:50:00,96.88,96.96,96.86,96.95,8539.0,80.3965,80.4629,80.3799,80.4546,8539.0
2016-11-30 10:55:00,96.97,96.99,96.9,96.91,8235.0,80.4712,80.4878,80.4131,80.4214,8235.0
2016-11-30 11:00:00,96.9,96.9,96.78,96.78,12873.0,80.4131,80.4131,80.3135,80.3135,12873.0
2016-11-30 11:05:00,96.76,96.96,96.76,96.96,6682.0,80.2969,80.4629,80.2969,80.4629,6682.0
2016-11-30 11:10:00,96.96,97.0,96.82,96.83,8062.0,80.4629,80.4961,80.3467,80.355,8062.0
2016-11-30 11:15:00,96.82,96.84,96.69,96.69,11688.0,80.3467,80.3633,80.2388,80.2388,11688.0
2016-11-30 11:20:00,96.69,96.8,96.69,96.73,11853.0,80.2388,80.3301,80.2388,80.272,11853.0
2016-11-30 11:25:00,96.72,96.72,96.61,96.63,11917.0,80.2637,80.2637,80.1724,80.189,11917.0
2016-11-30 11:30:00,96.63,96.67,96.58,96.66,11215.0,80.189,80.2222,80.1475,80.2139,11215.0
2016-11-30 11:35:00,96.66,96.85,96.66,96.77,16388.0,80.2139,80.3716,80.2139,80.3052,16388.0
2016-11-30 11:40:00,96.77,96.8,96.75,96.76,8591.0,80.3052,80.3301,80.2886,80.2969,8591.0
2016-11-30 11:45:00,96.77,96.77,96.65,96.65,10001.0,80.3052,80.3052,80.2056,80.2056,10001.0
2016-11-30 11:50:00,96.66,96.66,96.55,96.59,8670.0,80.2139,80.2139,80.1227,80.1558,8670.0
2016-11-30 11:55:00,96.6,96.65,96.57,96.64,9537.0,80.1641,80.2056,80.1392,80.1973,9537.0
2016-11-30 12:00:00,96.63,96.66,96.59,96.63,9763.0,80.189,80.2139,80.1558,80.189,9763.0
2016-11-30 12:05:00,96.63,96.66,96.56,96.64,10567.0,80.189,80.2139,80.131,80.1973,10567.0
2016-11-30 12:10:00,96.64,96.65,96.6,96.6,6964.0,80.1973,80.2056,80.1641,80.1641,6964.0
2016-11-30 12:15:00,96.59,96.66,96.57,96.65,7999.0,80.1558,80.2139,80.1392,80.2056,7999.0
2016-11-30 12:20:00,96.66,96.73,96.66,96.71,7700.0,80.2139,80.272,80.2139,80.2554,7700.0
2016-11-30 12:25:00,96.71,96.72,96.6,96.6,9595.0,80.2554,80.2637,80.1641,80.1641,9595.0
2016-11-30 12:30:00,96.61,96.67,96.6,96.65,18911.0,80.1724,80.2222,80.1641,80.2056,18911.0
2016-11-30 12:35:00,96.67,96.69,96.63,96.66,12003.0,80.2222,80.2388,80.189,80.2139,12003.0
2016-11-30 12:40:00,96.66,96.71,96.65,96.7,7434.0,80.2139,80.2554,80.2056,80.2471,7434.0
2016-11-30 12:45:00,96.7,96.73,96.68,96.72,9856.0,80.2471,80.272,80.2305,80.2637,9856.0
2016-11-30 12:50:00,96.71,96.75,96.7,96.73,30027.0,80.2554,80.2886,80.2471,80.272,30027.0
2016-11-30 12:55:00,96.73,96.77,96.73,96.77,5525.0,80.272,80.3052,80.272,80.3052,5525.0
2016-11-30 13:00:00,96.77,96.83,96.75,96.79,7974.0,80.3052,80.355,80.2886,80.3218,7974.0
2016-11-30 13:05:00,96.8,96.87,96.77,96.86,19930.0,80.3301,80.3882,80.3052,80.3799,19930.0
2016-11-30 13:10:00,96.87,96.96,96.86,96.96,19896.0,80.3882,80.4629,80.3799,80.4629,19896.0
2016-11-30 13:15:00,96.97,96.98,96.85,96.88,19405.0,80.4712,80.4795,80.3716,80.3965,19405.0
2016-11-30 13:20:00,96.87,96.88,96.86,96.88,10125.0,80.3882,80.3965,80.3799,80.3965,10125.0
2016-11-30 13:25:00,96.89,96.89,96.83,96.84,8865.0,80.4048,80.4048,80.355,80.3633,8865.0
2016-11-30 13:30:00,96.84,96.88,96.84,96.87,8300.0,80.3633,80.3965,80.3633,80.3882,8300.0
2016-11-30 13:35:00,96.87,96.87,96.76,96.76,10397.0,80.3882,80.3882,80.2969,80.2969,10397.0
2016-11-30 13:40:00,96.77,96.78,96.74,96.75,7001.0,80.3052,80.3135,80.2803,80.2886,7001.0
2016-11-30 13:45:00,96.75,96.82,96.75,96.81,7823.0,80.2886,80.3467,80.2886,80.3384,7823.0
2016-11-30 13:50:00,96.82,96.87,96.82,96.85,10943.0,80.3467,80.3882,80.3467,80.3716,10943.0
2016-11-30 13:55:00,96.86,96.86,96.73,96.76,9548.0,80.3799,80.3799,80.272,80.2969,9548.0
2016-11-30 14:00:00,96.75,96.78,96.75,96.77,10088.0,80.2886,80.3135,80.2886,80.3052,10088.0
2016-11-30 14:05:00,96.76,96.76,96.66,96.67,13249.0,80.2969,80.2969,80.2139,80.2222,13249.0
2016-11-30 14:10:00,96.67,96.7,96.6,96.6,6559.0,80.2222,80.2471,80.1641,80.1641,6559.0
2016-11-30 14:15:00,96.6,96.63,96.57,96.58,12825.0,80.1641,80.189,80.1392,80.1475,12825.0
2016-11-30 14:20:00,96.56,96.58,96.51,96.54,16237.0,80.131,80.1475,80.0895,80.1144,16237.0
2016-11-30 14:25:00,96.53,96.53,96.44,96.52,10244.0,80.1061,80.1061,80.0314,80.0978,10244.0
2016-11-30 14:30:00,96.52,96.53,96.48,96.48,8370.0,80.0978,80.1061,80.0646,80.0646,8370.0
2016-11-30 14:35:00,96.48,96.52,96.45,96.47,11752.0,80.0646,80.0978,80.0397,80.0563,11752.0
2016-11-30 14:40:00,96.47,96.48,96.41,96.43,11715.0,80.0563,80.0646,80.0065,80.0231,11715.0
2016-11-30 14:45:00,96.42,96.45,96.42,96.44,20600.0,80.0148,80.0397,80.0148,80.0314,20600.0
2016-11-30 14:50:00,96.44,96.52,96.44,96.51,14877.0,80.0314,80.0978,80.0314,80.0895,14877.0
2016-11-30 14:55:00,96.51,96.51,96.46,96.47,16330.0,80.0895,80.0895,80.048,80.0563,16330.0
2016-11-30 15:00:00,96.47,96.5,96.45,96.45,12259.0,80.0563,80.0812,80.0397,80.0397,12259.0
2016-11-30 15:05:00,96.46,96.47,96.38,96.38,15817.0,80.048,80.0563,79.9816,79.9816,15817.0
2016-11-30 15:10:00,96.39,96.5,96.38,96.48,18191.0,79.9899,80.0812,79.9816,80.0646,18191.0
2016-11-30 15:15:00,96.48,96.55,96.48,96.52,11028.0,80.0646,80.1227,80.0646,80.0978,11028.0
2016-11-30 15:20:00,96.52,96.57,96.52,96.54,19282.0,80.0978,80.1392,80.0978,80.1144,19282.0
2016-11-30 15:25:00,96.55,96.64,96.54,96.62,14658.0,80.1227,80.1973,80.1144,80.1807,14658.0
2016-11-30 15:30:00,96.61,96.63,96.56,96.59,26742.0,80.1724,80.189,80.131,80.1558,26742.0
2016-11-30 15:35:00,96.58,96.6,96.56,96.56,21217.0,80.1475,80.1641,80.131,80.131,21217.0
2016-11-30 15:40:00,96.56,96.58,96.52,96.53,18245.0,80.131,80.1475,80.0978,80.1061,18245.0
2016-11-30 15:45:00,96.52,96.53,96.46,96.52,32326.0,80.0978,80.1061,80.048,80.0978,32326.0
2016-11-30 15:50:00,96.5,96.52,96.19,96.23,164818.0,80.0812,80.0978,79.8239,79.8571,164818.0
2016-11-30 15:55:00,96.22,96.26,96.01,96.02,403102.0,79.8488,79.882,79.6745,79.6828,403102.0
2016-12-01 09:30:00,95.99,96.08,95.84,95.95,38257.0,79.6579,79.7326,79.5335,79.6247,38257.0
2016-12-01 09:35:00,96.01,96.01,95.75,95.83,34130.0,79.6745,79.6745,79.4588,79.5252,34130.0
2016-12-01 09:40:00,95.83,95.99,95.83,95.95,21035.0,79.5252,79.6579,79.5252,79.6247,21035.0
2016-12-01 09:45:00,95.94,96.12,95.9,96.1,23352.0,79.6164,79.7658,79.5832,79.7492,23352.0
2016-12-01 09:50:00,96.12,96.2,95.89,95.92,15065.0,79.7658,79.8322,79.5749,79.5998,15065.0
2016-12-01 09:55:00,95.94,95.99,95.8,95.99,23670.0,79.6164,79.6579,79.5003,79.6579,23670.0
2016-12-01 10:00:00,95.95,96.04,95.89,96.0,12197.0,79.6247,79.6994,79.5749,79.6662,12197.0
2016-12-01 10:05:00,96.02,96.1,96.0,96.1,13405.0,79.6828,79.7492,79.6662,79.7492,13405.0
2016-12-01 10:10:00,96.08,96.08,95.81,95.81,11300.0,79.7326,79.7326,79.5086,79.5086,11300.0
2016-12-01 10:15:00,95.81,95.82,95.68,95.73,26146.0,79.5086,79.5169,79.4007,79.4422,26146.0
2016-12-01 10:20:00,95.74,95.75,95.54,95.58,16764.0,79.4505,79.4588,79.2845,79.3177,16764.0
2016-12-01 10:25:00,95.56,95.61,95.46,95.47,19948.0,79.3011,79.3426,79.2181,79.2264,19948.0
2016-12-01 10:30:00,95.44,95.5,95.4,95.5,15198.0,79.2015,79.2513,79.1683,79.2513,15198.0
2016-12-01 10:35:00,95.48,95.65,95.46,95.55,30336.0,79.2347,79.3758,79.2181,79.2928,30336.0
2016-12-01 10:40:00,95.55,95.62,95.47,95.55,17394.0,79.2928,79.3509,79.2264,79.2928,17394.0
2016-12-01 10:45:00,95.56,95.64,95.46,95.46,10322.0,79.3011,79.3675,79.2181,79.2181,10322.0
2016-12-01 10:50:00,95.47,95.48,95.39,95.43,13725.0,79.2264,79.2347,79.16,79.1932,13725.0
2016-12-01 10:55:00,95.42,95.53,95.37,95.47,25588.0,79.1849,79.2762,79.1434,79.2264,25588.0
2016-12-01 11:00:00,95.47,95.6,95.45,95.54,21651.0,79.2264,79.3343,79.2098,79.2845,21651.0
2016-12-01 11:05:00,95.53,95.59,95.48,95.5,17393.0,79.2762,79.326,79.2347,79.2513,17393.0
2016-12-01 11:10:00,95.49,95.49,95.36,95.37,15857.0,79.243,79.243,79.1351,79.1434,15857.0
2016-12-01 11:15:00,95.36,95.36,95.24,95.33,48017.0,79.1351,79.1351,79.0355,79.1102,48017.0
2016-12-01 11:20:00,95.33,95.55,95.31,95.53,19834.0,79.1102,79.2928,79.0936,79.2762,19834.0
2016-12-01 11:25:00,95.53,95.56,95.34,95.34,13761.0,79.2762,79.3011,79.1185,79.1185,13761.0
2016-12-01 11:30:00,95.34,95.41,95.33,95.38,11128.0,79.1185,79.1766,79.1102,79.1517,11128.0
2016-12-01 11:35:00,95.39,95.41,95.32,95.37,6732.0,79.16,79.1766,79.1019,79.1434,6732.0
2016-12-01 11:40:00,95.36,95.44,95.34,95.44,8517.0,79.1351,79.2015,79.1185,79.2015,8517.0
2016-12-01 11:45:00,95.41,95.51,95.4,95.49,10565.0,79.1766,79.2596,79.1683,79.243,10565.0
2016-12-01 11:50:00,95.47,95.5,95.43,95.44,19128.0,79.2264,79.2513,79.1932,79.2015,19128.0
2016-12-01 11:55:00,95.45,95.51,95.43,95.44,17449.0,79.2098,79.2596,79.1932,79.2015,17449.0
2016-12-01 12:00:00,95.45,95.47,95.35,95.36,9458.0,79.2098,79.2264,79.1268,79.1351,9458.0
2016-12-01 12:05:00,95.34,95.44,95.34,95.44,7400.0,79.1185,79.2015,79.1185,79.2015,7400.0
2016-12-01 12:10:00,95.43,95.47,95.4,95.43,21141.0,79.1932,79.2264,79.1683,79.1932,21141.0
2016-12-01 12:15:00,95.44,95.49,95.43,95.47,13459.0,79.2015,79.243,79.1932,79.2264,13459.0
2016-12-01 12:20:00,95.48,95.48,95.41,95.41,9402.0,79.2347,79.2347,79.1766,79.1766,9402.0
2016-12-01 12:25:00,95.42,95.44,95.39,95.41,15208.0,79.1849,79.2015,79.16,79.1766,15208.0
2016-12-01 12:30:00,95.41,95.53,95.4,95.53,16158.0,79.1766,79.2762,79.1683,79.2762,16158.0
2016-12-01 12:35:00,95.53,95.55,95.48,95.54,8835.0,79.2762,79.2928,79.2347,79.2845,8835.0
2016-12-01 12:40:00,95.53,95.53,95.34,95.34,64103.0,79.2762,79.2762,79.1185,79.1185,64103.0
2016-12-01 12:45:00,95.33,95.33,95.28,95.28,10345.0,79.1102,79.1102,79.0687,79.0687,10345.0
2016-12-01 12:50:00,95.26,95.32,95.26,95.27,11653.0,79.0521,79.1019,79.0521,79.0604,11653.0
2016-12-01 12:55:00,95.26,95.31,95.2,95.31,18045.0,79.0521,79.0936,79.0023,79.0936,18045.0
2016-12-01 13:00:00,95.28,95.31,95.25,95.25,20237.0,79.0687,79.0936,79.0438,79.0438,20237.0
2016-12-01 13:05:00,95.26,95.27,95.21,95.21,9304.0,79.0521,79.0604,79.0106,79.0106,9304.0
2016-12-01 13:10:00,95.22,95.3,95.22,95.29,9156.0,79.0189,79.0853,79.0189,79.077,9156.0
2016-12-01 13:15:00,95.29,95.29,95.23,95.26,11720.0,79.077,79.077,79.0272,79.0521,11720.0
2016-12-01 13:20:00,95.25,95.26,95.21,95.26,10980.0,79.0438,79.0521,79.0106,79.0521,10980.0
2016-12-01 13:25:00,95.25,95.29,95.22,95.28,7133.0,79.0438,79.077,79.0189,79.0687,7133.0
2016-12-01 13:30:00,95.27,95.36,95.27,95.32,13966.0,79.0604,79.1351,79.0604,79.1019,13966.0
2016-12-01 13:35:00,95.31,95.31,95.29,95.3,6848.0,79.0936,79.0936,79.077,79.0853,6848.0
2016-12-01 13:40:00,95.31,95.42,95.31,95.4,13876.0,79.0936,79.1849,79.0936,79.1683,13876.0
2016-12-01 13:45:00,95.4,95.4,95.32,95.33,6000.0,79.1683,79.1683,79.1019,79.1102,6000.0
2016-12-01 13:50:00,95.33,95.35,95.28,95.35,9096.0,79.1102,79.1268,79.0687,79.1268,9096.0
2016-12-01 13:55:00,95.36,95.39,95.36,95.36,17135.0,79.1351,79.16,79.1351,79.1351,17135.0
2016-12-01 14:00:00,95.38,95.54,95.37,95.54,17054.0,79.1517,79.2845,79.1434,79.2845,17054.0
2016-12-01 14:05:00,95.54,95.59,95.52,95.59,13983.0,79.2845,79.326,79.2679,79.326,13983.0
2016-12-01 14:10:00,95.59,95.66,95.59,95.66,16090.0,79.326,79.3841,79.326,79.3841,16090.0
2016-12-01 14:15:00,95.66,95.75,95.64,95.73,23404.0,79.3841,79.4588,79.3675,79.4422,23404.0
2016-12-01 14:20:00,95.75,95.79,95.69,95.77,32350.0,79.4588,79.492,79.409,79.4754,32350.0
2016-12-01 14:25:00,95.76,95.77,95.7,95.7,15430.0,79.4671,79.4754,79.4173,79.4173,15430.0
2016-12-01 14:30:00,95.69,95.81,95.68,95.81,13730.0,79.409,79.5086,79.4007,79.5086,13730.0
2016-12-01 14:35:00,95.82,95.84,95.71,95.71,14504.0,79.5169,79.5335,79.4256,79.4256,14504.0
2016-12-01 14:40:00,95.71,95.77,95.71,95.75,10142.0,79.4256,79.4754,79.4256,79.4588,10142.0
2016-12-01 14:45:00,95.75,95.78,95.63,95.64,17577.0,79.4588,79.4837,79.3592,79.3675,17577.0
2016-12-01 14:50:00,95.64,95.78,95.64,95.76,16113.0,79.3675,79.4837,79.3675,79.4671,16113.0
2016-12-01 14:55:00,95.77,95.79,95.74,95.76,16140.0,79.4754,79.492,79.4505,79.4671,16140.0
2016-12-01 15:00:00,95.75,95.76,95.71,95.73,31304.0,79.4588,79.4671,79.4256,79.4422,31304.0
2016-12-01 15:05:00,95.73,95.74,95.67,95.71,27240.0,79.4422,79.4505,79.3924,79.4256,27240.0
2016-12-01 15:10:00,95.71,95.77,95.71,95.77,33976.0,79.4256,79.4754,79.4256,79.4754,33976.0
2016-12-01 15:15:00,95.77,95.83,95.74,95.75,17318.0,79.4754,79.5252,79.4505,79.4588,17318.0
2016-12-01 15:20:00,95.75,95.77,95.67,95.68,45048.0,79.4588,79.4754,79.3924,79.4007,45048.0
2016-12-01 15:25:00,95.67,95.7,95.64,95.66,23169.0,79.3924,79.4173,79.3675,79.3841,23169.0
2016-12-01 15:30:00,95.66,95.67,95.63,95.65,22935.0,79.3841,79.3924,79.3592,79.3758,22935.0
2016-12-01 15:35:00,95.65,95.67,95.61,95.64,21519.0,79.3758,79.3924,79.3426,79.3675,21519.0
2016-12-01 15:40:00,95.62,95.74,95.59,95.71,33954.0,79.3509,79.4505,79.326,79.4256,33954.0
2016-12-01 15:45:00,95.7,95.72,95.63,95.64,33405.0,79.4173,79.4339,79.3592,79.3675,33405.0
2016-12-01 15:50:00,95.63,95.78,95.61,95.77,38952.0,79.3592,79.4837,79.3426,79.4754,38952.0
2016-12-01 15:55:00,95.77,95.82,95.74,95.78,80133.0,79.4754,79.5169,79.4505,79.4837,80133.0
2016-12-02 09:30:00,95.77,95.92,94.99,95.57,104263.0,79.4754,79.5998,78.8281,79.3094,104263.0
2016-12-02 09:35:00,95.58,96.1,95.56,96.05,35594.0,79.3177,79.7492,79.3011,79.7077,35594.0
2016-12-02 09:40:00,96.0,96.05,95.86,95.93,28663.0,79.6662,79.7077,79.5501,79.6081,28663.0
2016-12-02 09:45:00,95.9,95.97,95.55,95.7,64835.0,79.5832,79.6413,79.2928,79.4173,64835.0
2016-12-02 09:50:00,95.71,95.78,95.68,95.71,10408.0,79.4256,79.4837,79.4007,79.4256,10408.0
2016-12-02 09:55:00,95.72,95.77,95.67,95.76,15821.0,79.4339,79.4754,79.3924,79.4671,15821.0
2016-12-02 10:00:00,95.74,95.8,95.66,95.66,21137.0,79.4505,79.5003,79.3841,79.3841,21137.0
2016-12-02 10:05:00,95.65,95.66,95.58,95.63,14300.0,79.3758,79.3841,79.3177,79.3592,14300.0
2016-12-02 10:10:00,95.62,95.63,95.29,95.29,20106.0,79.3509,79.3592,79.077,79.077,20106.0
2016-12-02 10:15:00,95.3,95.43,95.3,95.42,11555.0,79.0853,79.1932,79.0853,79.1849,11555.0
2016-12-02 10:20:00,95.45,95.5,95.33,95.37,9396.0,79.2098,79.2513,79.1102,79.1434,9396.0
2016-12-02 10:25:00,95.4,95.47,95.34,95.38,31032.0,79.1683,79.2264,79.1185,79.1517,31032.0
2016-12-02 10:30:00,95.34,95.43,95.29,95.32,10345.0,79.1185,79.1932,79.077,79.1019,10345.0
2016-12-02 10:35:00,95.33,95.39,95.25,95.28,56516.0,79.1102,79.16,79.0438,79.0687,56516.0
2016-12-02 10:40:00,95.28,95.39,95.25,95.33,27393.0,79.0687,79.16,79.0438,79.1102,27393.0
2016-12-02 10:45:00,95.32,95.38,95.25,95.25,7601.0,79.1019,79.1517,79.0438,79.0438,7601.0
2016-12-02 10:50:00,95.27,95.35,95.23,95.25,11909.0,79.0604,79.1268,79.0272,79.0438,11909.0
2016-12-02 10:55:00,95.25,95.4,95.24,95.38,13075.0,79.0438,79.1683,79.0355,79.1517,13075.0
2016-12-02 11:00:00,95.39,95.51,95.37,95.45,14403.0,79.16,79.2596,79.1434,79.2098,14403.0
2016-12-02 11:05:00,95.44,95.5,95.42,95.48,6515.0,79.2015,79.2513,79.1849,79.2347,6515.0
2016-12-02 11:10:00,95.48,95.5,95.43,95.5,5713.0,79.2347,79.2513,79.1932,79.2513,5713.0
2016-12-02 11:15:00,95.5,95.57,95.43,95.56,10858.0,79.2513,79.3094,79.1932,79.3011,10858.0
2016-12-02 11:20:00,95.59,95.66,95.5,95.51,15730.0,79.326,79.3841,79.2513,79.2596,15730.0
2016-12-02 11:25:00,95.52,95.58,95.5,95.51,10235.0,79.2679,79.3177,79.2513,79.2596,10235.0
2016-12-02 11:30:00,95.52,95.54,95.4,95.4,17877.0,79.2679,79.2845,79.1683,79.1683,17877.0
2016-12-02 11:35:00,95.41,95.46,95.38,95.42,10201.0,79.1766,79.2181,79.1517,79.1849,10201.0
2016-12-02 11:40:00,95.41,95.45,95.33,95.36,11807.0,79.1766,79.2098,79.1102,79.1351,11807.0
2016-12-02 11:45:00,95.36,95.38,95.35,95.38,17470.0,79.1351,79.1517,79.1268,79.1517,17470.0
2016-12-02 11:50:00,95.38,95.43,95.37,95.43,10266.0,79.1517,79.1932,79.1434,79.1932,10266.0
2016-12-02 11:55:00,95.43,95.51,95.38,95.38,30104.0,79.1932,79.2596,79.1517,79.1517,30104.0
2016-12-02 12:00:00,95.38,95.42,95.35,95.35,7979.0,79.1517,79.1849,79.1268,79.1268,7979.0
2016-12-02 12:05:00,95.35,95.4,95.33,95.39,7487.0,79.1268,79.1683,79.1102,79.16,7487.0
2016-12-02 12:10:00,95.38,95.46,95.37,95.45,8029.0,79.1517,79.2181,79.1434,79.2098,8029.0
2016-12-02 12:15:00,95.44,95.46,95.41,95.45,9008.0,79.2015,79.2181,79.1766,79.2098,9008.0
2016-12-02 12:20:00,95.46,95.47,95.4,95.4,4138.0,79.2181,79.2264,79.1683,79.1683,4138.0
2016-12-02 12:25:00,95.4,95.45,95.39,95.44,15701.0,79.1683,79.2098,79.16,79.2015,15701.0
2016-12-02 12:30:00,95.43,95.44,95.36,95.4,10463.0,79.1932,79.2015,79.1351,79.1683,10463.0
2016-12-02 12:35:00,95.4,95.42,95.34,95.39,6298.0,79.1683,79.1849,79.1185,79.16,6298.0
2016-12-02 12:40:00,95.39,95.42,95.37,95.41,6118.0,79.16,79.1849,79.1434,79.1766,6118.0
2016-12-02 12:45:00,95.42,95.49,95.4,95.47,6468.0,79.1849,79.243,79.1683,79.2264,6468.0
2016-12-02 12:50:00,95.47,95.49,95.42,95.45,6415.0,79.2264,79.243,79.1849,79.2098,6415.0
2016-12-02 12:55:00,95.45,95.51,95.44,95.49,5770.0,79.2098,79.2596,79.2015,79.243,5770.0
2016-12-02 13:00:00,95.47,95.47,95.39,95.41,10301.0,79.2264,79.2264,79.16,79.1766,10301.0
2016-12-02 13:05:00,95.42,95.42,95.29,95.33,8645.0,79.1849,79.1849,79.077,79.1102,8645.0
2016-12-02 13:10:00,95.33,95.39,95.29,95.29,9572.0,79.1102,79.16,79.077,79.077,9572.0
2016-12-02 13:15:00,95.3,95.33,95.29,95.3,6967.0,79.0853,79.1102,79.077,79.0853,6967.0
2016-12-02 13:20:00,95.31,95.33,95.28,95.28,5792.0,79.0936,79.1102,79.0687,79.0687,5792.0
2016-12-02 13:25:00,95.28,95.34,95.28,95.28,6811.0,79.0687,79.1185,79.0687,79.0687,6811.0
2016-12-02 13:30:00,95.27,95.29,95.25,95.27,4889.0,79.0604,79.077,79.0438,79.0604,4889.0
2016-12-02 13:35:00,95.27,95.3,95.23,95.26,12794.0,79.0604,79.0853,79.0272,79.0521,12794.0
2016-12-02 13:40:00,95.26,95.32,95.25,95.29,6268.0,79.0521,79.1019,79.0438,79.077,6268.0
2016-12-02 13:45:00,95.29,95.3,95.22,95.22,5675.0,79.077,79.0853,79.0189,79.0189,5675.0
2016-12-02 13:50:00,95.23,95.25,95.21,95.25,9465.0,79.0272,79.0438,79.0106,79.0438,9465.0
2016-12-02 13:55:00,95.25,95.28,95.22,95.23,7964.0,79.0438,79.0687,79.0189,79.0272,7964.0
2016-12-02 14:00:00,95.22,95.23,95.19,95.21,6824.0,79.0189,79.0272,78.994,79.0106,6824.0
2016-12-02 14:05:00,95.22,95.22,95.14,95.14,4350.0,79.0189,79.0189,78.9526,78.9526,4350.0
2016-12-02 14:10:00,95.13,95.17,95.09,95.16,9924.0,78.9443,78.9774,78.9111,78.9692,9924.0
2016-12-02 14:15:00,95.16,95.2,95.14,95.15,10051.0,78.9692,79.0023,78.9526,78.9609,10051.0
2016-12-02 14:20:00,95.15,95.17,95.11,95.16,5031.0,78.9609,78.9774,78.9277,78.9692,5031.0
2016-12-02 14:25:00,95.17,95.18,95.13,95.16,7413.0,78.9774,78.9857,78.9443,78.9692,7413.0
2016-12-02 14:30:00,95.16,95.16,95.12,95.15,4179.0,78.9692,78.9692,78.936,78.9609,4179.0
2016-12-02 14:35:00,95.15,95.16,95.12,95.13,12586.0,78.9609,78.9692,78.936,78.9443,12586.0
2016-12-02 14:40:00,95.12,95.14,95.07,95.13,10936.0,78.936,78.9526,78.8945,78.9443,10936.0
2016-12-02 14:45:00,95.13,95.15,95.05,95.06,9308.0,78.9443,78.9609,78.8779,78.8862,9308.0
2016-12-02 14:50:00,95.06,95.09,95.04,95.06,10080.0,78.8862,78.9111,78.8696,78.8862,10080.0
2016-12-02 14:55:00,95.06,95.08,95.05,95.06,12168.0,78.8862,78.9028,78.8779,78.8862,12168.0
2016-12-02 15:00:00,95.07,95.12,95.06,95.12,15204.0,78.8945,78.936,78.8862,78.936,15204.0
2016-12-02 15:05:00,95.13,95.14,95.1,95.11,9416.0,78.9443,78.9526,78.9194,78.9277,9416.0
2016-12-02 15:10:00,95.1,95.13,95.09,95.1,18104.0,78.9194,78.9443,78.9111,78.9194,18104.0
2016-12-02 15:15:00,95.09,95.12,95.08,95.09,9972.0,78.9111,78.936,78.9028,78.9111,9972.0
2016-12-02 15:20:00,95.1,95.16,95.09,95.15,12582.0,78.9194,78.9692,78.9111,78.9609,12582.0
2016-12-02 15:25:00,95.15,95.27,95.15,95.26,13490.0,78.9609,79.0604,78.9609,79.0521,13490.0
2016-12-02 15:30:00,95.25,95.36,95.24,95.32,18891.0,79.0438,79.1351,79.0355,79.1019,18891.0
2016-12-02 15:35:00,95.33,95.34,95.26,95.26,16083.0,79.1102,79.1185,79.0521,79.0521,16083.0
2016-12-02 15:40:00,95.25,95.29,95.22,95.25,18936.0,79.0438,79.077,79.0189,79.0438,18936.0
2016-12-02 15:45:00,95.25,95.32,95.2,95.21,24309.0,79.0438,79.1019,79.0023,79.0106,24309.0
2016-12-02 15:50:00,95.21,95.29,95.21,95.27,25004.0,79.0106,79.077,79.0106,79.0604,25004.0
2016-12-02 15:55:00,95.27,95.3,95.18,95.24,61460.0,79.0604,79.0853,78.9857,79.0355,61460.0
2016-12-05 09:30:00,95.86,95.9,95.45,95.57,30678.0,79.5501,79.5832,79.2098,79.3094,30678.0
2016-12-05 09:35:00,95.55,95.64,95.45,95.56,12249.0,79.2928,79.3675,79.2098,79.3011,12249.0
2016-12-05 09:40:00,95.56,95.76,95.54,95.66,17829.0,79.3011,79.4671,79.2845,79.3841,17829.0
2016-12-05 09:45:00,95.67,95.69,95.63,95.66,42946.0,79.3924,79.409,79.3592,79.3841,42946.0
2016-12-05 09:50:00,95.65,95.95,95.64,95.88,10976.0,79.3758,79.6247,79.3675,79.5666,10976.0
2016-12-05 09:55:00,95.91,95.94,95.86,95.9,11950.0,79.5915,79.6164,79.5501,79.5832,11950.0
2016-12-05 10:00:00,95.91,96.23,95.91,96.13,19208.0,79.5915,79.8571,79.5915,79.7741,19208.0
2016-12-05 10:05:00,96.14,96.16,96.02,96.05,18882.0,79.7824,79.799,79.6828,79.7077,18882.0
2016-12-05 10:10:00,96.06,96.16,96.06,96.09,10953.0,79.716,79.799,79.716,79.7409,10953.0
2016-12-05 10:15:00,96.08,96.08,95.92,95.96,15200.0,79.7326,79.7326,79.5998,79.633,15200.0
2016-12-05 10:20:00,95.94,95.99,95.85,95.86,19576.0,79.6164,79.6579,79.5418,79.5501,19576.0
2016-12-05 10:25:00,95.86,95.92,95.85,95.91,28573.0,79.5501,79.5998,79.5418,79.5915,28573.0
2016-12-05 10:30:00,95.91,95.94,95.81,95.88,46631.0,79.5915,79.6164,79.5086,79.5666,46631.0
2016-12-05 10:35:00,95.89,95.91,95.79,95.87,11494.0,79.5749,79.5915,79.492,79.5583,11494.0
2016-12-05 10:40:00,95.86,95.86,95.8,95.82,8730.0,79.5501,79.5501,79.5003,79.5169,8730.0
2016-12-05 10:45:00,95.82,95.89,95.82,95.85,17455.0,79.5169,79.5749,79.5169,79.5418,17455.0
2016-12-05 10:50:00,95.85,95.9,95.84,95.87,10157.0,79.5418,79.5832,79.5335,79.5583,10157.0
2016-12-05 10:55:00,95.88,95.9,95.85,95.87,8119.0,79.5666,79.5832,79.5418,79.5583,8119.0
2016-12-05 11:00:00,95.87,95.91,95.84,95.9,10746.0,79.5583,79.5915,79.5335,79.5832,10746.0
2016-12-05 11:05:00,95.91,95.94,95.84,95.88,13256.0,79.5915,79.6164,79.5335,79.5666,13256.0
2016-12-05 11:10:00,95.9,95.91,95.85,95.9,9825.0,79.5832,79.5915,79.5418,79.5832,9825.0
2016-12-05 11:15:00,95.89,95.89,95.84,95.86,6713.0,79.5749,79.5749,79.5335,79.5501,6713.0
2016-12-05 11:20:00,95.86,95.92,95.85,95.86,7406.0,79.5501,79.5998,79.5418,79.5501,7406.0
2016-12-05 11:25:00,95.82,95.83,95.74,95.74,6567.0,79.5169,79.5252,79.4505,79.4505,6567.0
2016-12-05 11:30:00,95.75,95.76,95.72,95.75,5481.0,79.4588,79.4671,79.4339,79.4588,5481.0
2016-12-05 11:35:00,95.75,95.81,95.7,95.81,7882.0,79.4588,79.5086,79.4173,79.5086,7882.0
2016-12-05 11:40:00,95.82,95.82,95.71,95.78,9246.0,79.5169,79.5169,79.4256,79.4837,9246.0
2016-12-05 11:45:00,95.79,95.79,95.74,95.74,7153.0,79.492,79.492,79.4505,79.4505,7153.0
2016-12-05 11:50:00,95.73,95.77,95.7,95.74,5375.0,79.4422,79.4754,79.4173,79.4505,5375.0
2016-12-05 11:55:00,95.74,95.74,95.68,95.68,8774.0,79.4505,79.4505,79.4007,79.4007,8774.0
2016-12-05 12:00:00,95.7,95.73,95.68,95.7,4150.0,79.4173,79.4422,79.4007,79.4173,4150.0
2016-12-05 12:05:00,95.69,95.7,95.62,95.66,6605.0,79.409,79.4173,79.3509,79.3841,6605.0
2016-12-05 12:10:00,95.66,95.77,95.66,95.73,6085.0,79.3841,79.4754,79.3841,79.4422,6085.0
2016-12-05 12:15:00,95.7,95.74,95.7,95.7,3614.0,79.4173,79.4505,79.4173,79.4173,3614.0
2016-12-05 12:20:00,95.69,95.71,95.47,95.47,31097.0,79.409,79.4256,79.2264,79.2264,31097.0
2016-12-05 12:25:00,95.48,95.52,95.48,95.51,7850.0,79.2347,79.2679,79.2347,79.2596,7850.0
2016-12-05 12:30:00,95.51,95.52,95.46,95.51,28983.0,79.2596,79.2679,79.2181,79.2596,28983.0
2016-12-05 12:35:00,95.51,95.53,95.47,95.51,22619.0,79.2596,79.2762,79.2264,79.2596,22619.0
2016-12-05 12:40:00,95.52,95.52,95.48,95.49,18172.0,79.2679,79.2679,79.2347,79.243,18172.0
2016-12-05 12:45:00,95.5,95.53,95.49,95.5,43436.0,79.2513,79.2762,79.243,79.2513,43436.0
2016-12-05 12:50:00,95.5,95.61,95.5,95.59,35536.0,79.2513,79.3426,79.2513,79.326,35536.0
2016-12-05 12:55:00,95.6,95.73,95.59,95.73,12719.0,79.3343,79.4422,79.326,79.4422,12719.0
2016-12-05 13:00:00,95.73,95.73,95.7,95.71,9304.0,79.4422,79.4422,79.4173,79.4256,9304.0
2016-12-05 13:05:00,95.71,95.73,95.71,95.73,14600.0,79.4256,79.4422,79.4256,79.4422,14600.0
2016-12-05 13:10:00,95.72,95.8,95.72,95.77,15563.0,79.4339,79.5003,79.4339,79.4754,15563.0
2016-12-05 13:15:00,95.78,95.81,95.76,95.8,15318.0,79.4837,79.5086,79.4671,79.5003,15318.0
2016-12-05 13:20:00,95.8,95.85,95.79,95.81,12444.0,79.5003,79.5418,79.492,79.5086,12444.0
2016-12-05 13:25:00,95.82,95.84,95.76,95.79,18844.0,79.5169,79.5335,79.4671,79.492,18844.0
2016-12-05 13:30:00,95.79,95.85,95.77,95.84,13703.0,79.492,79.5418,79.4754,79.5335,13703.0
2016-12-05 13:35:00,95.85,95.87,95.81,95.86,10890.0,79.5418,79.5583,79.5086,79.5501,10890.0
2016-12-05 13:40:00,95.86,95.92,95.86,95.88,13896.0,79.5501,79.5998,79.5501,79.5666,13896.0
2016-12-05 13:45:00,95.88,95.95,95.88,95.94,9712.0,79.5666,79.6247,79.5666,79.6164,9712.0
2016-12-05 13:50:00,95.94,95.95,95.89,95.91,14028.0,79.6164,79.6247,79.5749,79.5915,14028.0
2016-12-05 13:55:00,95.92,95.96,95.91,95.92,16628.0,79.5998,79.633,79.5915,79.5998,16628.0
2016-12-05 14:00:00,95.93,95.93,95.86,95.88,14831.0,79.6081,79.6081,79.5501,79.5666,14831.0
2016-12-05 14:05:00,95.87,95.93,95.83,95.91,18643.0,79.5583,79.6081,79.5252,79.5915,18643.0
2016-12-05 14:10:00,95.91,95.92,95.85,95.89,20305.0,79.5915,79.5998,79.5418,79.5749,20305.0
2016-12-05 14:15:00,95.87,95.9,95.85,95.9,13923.0,79.5583,79.5832,79.5418,79.5832,13923.0
2016-12-05 14:20:00,95.9,95.91,95.84,95.84,16067.0,79.5832,79.5915,79.5335,79.5335,16067.0
2016-12-05 14:25:00,95.85,95.9,95.83,95.9,9970.0,79.5418,79.5832,79.5252,79.5832,9970.0
2016-12-05 14:30:00,95.89,95.94,95.86,95.93,15345.0,79.5749,79.6164,79.5501,79.6081,15345.0
2016-12-05 14:35:00,95.92,95.94,95.88,95.92,17818.0,79.5998,79.6164,79.5666,79.5998,17818.0
2016-12-05 14:40:00,95.93,95.94,95.91,95.93,9409.0,79.6081,79.6164,79.5915,79.6081,9409.0
2016-12-05 14:45:00,95.93,95.93,95.89,95.91,14032.0,79.6081,79.6081,79.5749,79.5915,14032.0
2016-12-05 14:50:00,95.91,95.94,95.84,95.84,15466.0,79.5915,79.6164,79.5335,79.5335,15466.0
2016-12-05 14:55:00,95.84,95.84,95.8,95.81,12953.0,79.5335,79.5335,79.5003,79.5086,12953.0
2016-12-05 15:00:00,95.82,95.83,95.73,95.77,12616.0,79.5169,79.5252,79.4422,79.4754,12616.0
2016-12-05 15:05:00,95.77,95.78,95.73,95.76,9078.0,79.4754,79.4837,79.4422,79.4671,9078.0
2016-12-05 15:10:00,95.77,95.83,95.77,95.82,12886.0,79.4754,79.5252,79.4754,79.5169,12886.0
2016-12-05 15:15:00,95.82,95.85,95.8,95.82,23141.0,79.5169,79.5418,79.5003,79.5169,23141.0
2016-12-05 15:20:00,95.81,95.88,95.79,95.88,15625.0,79.5086,79.5666,79.492,79.5666,15625.0
2016-12-05 15:25:00,95.88,95.9,95.82,95.88,20374.0,79.5666,79.5832,79.5169,79.5666,20374.0
2016-12-05 15:30:00,95.87,95.89,95.83,95.84,26274.0,79.5583,79.5749,79.5252,79.5335,26274.0
2016-12-05 15:35:00,95.85,95.91,95.83,95.91,31423.0,79.5418,79.5915,79.5252,79.5915,31423.0
2016-12-05 15:40:00,95.91,96.0,95.9,96.0,42772.0,79.5915,79.6662,79.5832,79.6662,42772.0
2016-12-05 15:45:00,96.0,96.0,95.92,95.94,51125.0,79.6662,79.6662,79.5998,79.6164,51125.0
2016-12-05 15:50:00,95.96,96.04,95.94,96.02,128357.0,79.633,79.6994,79.6164,79.6828,128357.0
2016-12-05 15:55:00,96.01,96.06,95.99,96.05,245742.0,79.6745,79.716,79.6579,79.7077,245742.0
2016-12-06 09:30:00,96.15,96.45,95.76,95.76,30504.0,79.7907,80.0397,79.4671,79.4671,30504.0
2016-12-06 09:35:00,95.8,95.93,95.75,95.77,14040.0,79.5003,79.6081,79.4588,79.4754,14040.0
2016-12-06 09:40:00,95.72,95.81,95.63,95.67,21855.0,79.4339,79.5086,79.3592,79.3924,21855.0
2016-12-06 09:45:00,95.66,95.72,95.56,95.61,21069.0,79.3841,79.4339,79.3011,79.3426,21069.0
2016-12-06 09:50:00,95.61,95.71,95.6,95.65,11772.0,79.3426,79.4256,79.3343,79.3758,11772.0
2016-12-06 09:55:00,95.64,95.7,95.61,95.62,14621.0,79.3675,79.4173,79.3426,79.3509,14621.0
2016-12-06 10:00:00,95.6,95.82,95.59,95.78,26358.0,79.3343,79.5169,79.326,79.4837,26358.0
2016-12-06 10:05:00,95.78,95.85,95.73,95.8,18188.0,79.4837,79.5418,79.4422,79.5003,18188.0
2016-12-06 10:10:00,95.79,95.81,95.59,95.64,13173.0,79.492,79.5086,79.326,79.3675,13173.0
2016-12-06 10:15:00,95.65,95.66,95.51,95.51,8320.0,79.3758,79.3841,79.2596,79.2596,8320.0
2016-12-06 10:20:00,95.51,95.56,95.47,95.47,7334.0,79.2596,79.3011,79.2264,79.2264,7334.0
2016-12-06 10:25:00,95.47,95.48,95.33,95.39,13980.0,79.2264,79.2347,79.1102,79.16,13980.0
2016-12-06 10:30:00,95.41,95.57,95.41,95.56,5595.0,79.1766,79.3094,79.1766,79.3011,5595.0
2016-12-06 10:35:00,95.55,95.57,95.43,95.44,11278.0,79.2928,79.3094,79.1932,79.2015,11278.0
2016-12-06 10:40:00,95.45,95.58,95.45,95.45,7012.0,79.2098,79.3177,79.2098,79.2098,7012.0
2016-12-06 10:45:00,95.46,95.47,95.4,95.46,9973.0,79.2181,79.2264,79.1683,79.2181,9973.0
2016-12-06 10:50:00,95.45,95.47,95.33,95.42,11840.0,79.2098,79.2264,79.1102,79.1849,11840.0
2016-12-06 10:55:00,95.41,95.45,95.38,95.42,17350.0,79.1766,79.2098,79.1517,79.1849,17350.0
2016-12-06 11:00:00,95.41,95.45,95.38,95.38,17501.0,79.1766,79.2098,79.1517,79.1517,17501.0
2016-12-06 11:05:00,95.37,95.38,95.32,95.37,11066.0,79.1434,79.1517,79.1019,79.1434,11066.0
2016-12-06 11:10:00,95.36,95.36,95.3,95.34,11167.0,79.1351,79.1351,79.0853,79.1185,11167.0
2016-12-06 11:15:00,95.34,95.37,95.28,95.29,9930.0,79.1185,79.1434,79.0687,79.077,9930.0
2016-12-06 11:20:00,95.29,95.3,95.24,95.25,10083.0,79.077,79.0853,79.0355,79.0438,10083.0
2016-12-06 11:25:00,95.25,95.3,95.24,95.27,11346.0,79.0438,79.0853,79.0355,79.0604,11346.0
2016-12-06 11:30:00,95.27,95.29,95.17,95.18,15978.0,79.0604,79.077,78.9774,78.9857,15978.0
2016-12-06 11:35:00,95.18,95.24,95.16,95.2,19157.0,78.9857,79.0355,78.9692,79.0023,19157.0
2016-12-06 11:40:00,95.2,95.21,95.16,95.16,9362.0,79.0023,79.0106,78.9692,78.9692,9362.0
2016-12-06 11:45:00,95.17,95.23,95.15,95.21,13190.0,78.9774,79.0272,78.9609,79.0106,13190.0
2016-12-06 11:50:00,95.22,95.32,95.22,95.31,8149.0,79.0189,79.1019,79.0189,79.0936,8149.0
2016-12-06 11:55:00,95.31,95.37,95.3,95.37,8300.0,79.0936,79.1434,79.0853,79.1434,8300.0
2016-12-06 12:00:00,95.38,95.39,95.37,95.38,9372.0,79.1517,79.16,79.1434,79.1517,9372.0
2016-12-06 12:05:00,95.38,95.45,95.38,95.44,7318.0,79.1517,79.2098,79.1517,79.2015,7318.0
2016-12-06 12:10:00,95.44,95.49,95.43,95.49,7253.0,79.2015,79.243,79.1932,79.243,7253.0
2016-12-06 12:15:00,95.5,95.5,95.39,95.4,10814.0,79.2513,79.2513,79.16,79.1683,10814.0
2016-12-06 12:20:00,95.4,95.45,95.4,95.45,4800.0,79.1683,79.2098,79.1683,79.2098,4800.0
2016-12-06 12:25:00,95.46,95.49,95.44,95.47,6365.0,79.2181,79.243,79.2015,79.2264,6365.0
2016-12-06 12:30:00,95.47,95.49,95.46,95.48,5779.0,79.2264,79.243,79.2181,79.2347,5779.0
2016-12-06 12:35:00,95.49,95.53,95.49,95.49,4658.0,79.243,79.2762,79.243,79.243,4658.0
2016-12-06 12:40:00,95.48,95.48,95.37,95.39,13676.0,79.2347,79.2347,79.1434,79.16,13676.0
2016-12-06 12:45:00,95.38,95.4,95.35,95.37,10345.0,79.1517,79.1683,79.1268,79.1434,10345.0
2016-12-06 12:50:00,95.36,95.41,95.36,95.4,12902.0,79.1351,79.1766,79.1351,79.1683,12902.0
2016-12-06 12:55:00,95.4,95.44,95.4,95.42,8200.0,79.1683,79.2015,79.1683,79.1849,8200.0
2016-12-06 13:00:00,95.42,95.54,95.41,95.52,11200.0,79.1849,79.2845,79.1766,79.2679,11200.0
2016-12-06 13:05:00,95.53,95.56,95.48,95.56,9712.0,79.2762,79.3011,79.2347,79.3011,9712.0
2016-12-06 13:10:00,95.55,95.56,95.5,95.5,4288.0,79.2928,79.3011,79.2513,79.2513,4288.0
2016-12-06 13:15:00,95.51,95.6,95.5,95.56,11543.0,79.2596,79.3343,79.2513,79.3011,11543.0
2016-12-06 13:20:00,95.56,95.57,95.52,95.53,11196.0,79.3011,79.3094,79.2679,79.2762,11196.0
2016-12-06 13:25:00,95.54,95.55,95.51,95.53,9861.0,79.2845,79.2928,79.2596,79.2762,9861.0
2016-12-06 13:30:00,95.53,95.56,95.52,95.54,9387.0,79.2762,79.3011,79.2679,79.2845,9387.0
2016-12-06 13:35:00,95.53,95.53,95.49,95.51,8473.0,79.2762,79.2762,79.243,79.2596,8473.0
2016-12-06 13:40:00,95.5,95.54,95.5,95.52,7885.0,79.2513,79.2845,79.2513,79.2679,7885.0
2016-12-06 13:45:00,95.53,95.54,95.5,95.53,11207.0,79.2762,79.2845,79.2513,79.2762,11207.0
2016-12-06 13:50:00,95.53,95.54,95.49,95.5,4566.0,79.2762,79.2845,79.243,79.2513,4566.0
2016-12-06 13:55:00,95.5,95.54,95.5,95.53,7286.0,79.2513,79.2845,79.2513,79.2762,7286.0
2016-12-06 14:00:00,95.52,95.55,95.52,95.55,8078.0,79.2679,79.2928,79.2679,79.2928,8078.0
2016-12-06 14:05:00,95.55,95.58,95.55,95.57,9835.0,79.2928,79.3177,79.2928,79.3094,9835.0
2016-12-06 14:10:00,95.57,95.64,95.56,95.64,10812.0,79.3094,79.3675,79.3011,79.3675,10812.0
2016-12-06 14:15:00,95.64,95.66,95.62,95.65,30473.0,79.3675,79.3841,79.3509,79.3758,30473.0
2016-12-06 14:20:00,95.64,95.79,95.63,95.79,33312.0,79.3675,79.492,79.3592,79.492,33312.0
2016-12-06 14:25:00,95.8,95.85,95.78,95.8,14182.0,79.5003,79.5418,79.4837,79.5003,14182.0
2016-12-06 14:30:00,95.8,95.8,95.77,95.79,7819.0,79.5003,79.5003,79.4754,79.492,7819.0
2016-12-06 14:35:00,95.79,95.8,95.74,95.75,15088.0,79.492,79.5003,79.4505,79.4588,15088.0
2016-12-06 14:40:00,95.75,95.76,95.72,95.75,15282.0,79.4588,79.4671,79.4339,79.4588,15282.0
2016-12-06 14:45:00,95.75,95.77,95.75,95.75,8334.0,79.4588,79.4754,79.4588,79.4588,8334.0
2016-12-06 14:50:00,95.75,95.77,95.74,95.76,28615.0,79.4588,79.4754,79.4505,79.4671,28615.0
2016-12-06 14:55:00,95.76,95.8,95.75,95.8,9644.0,79.4671,79.5003,79.4588,79.5003,9644.0
2016-12-06 15:00:00,95.8,95.82,95.79,95.81,21347.0,79.5003,79.5169,79.492,79.5086,21347.0
2016-12-06 15:05:00,95.81,95.82,95.74,95.75,19698.0,79.5086,79.5169,79.4505,79.4588,19698.0
2016-12-06 15:10:00,95.76,95.77,95.71,95.72,16871.0,79.4671,79.4754,79.4256,79.4339,16871.0
2016-12-06 15:15:00,95.72,95.74,95.69,95.73,19568.0,79.4339,79.4505,79.409,79.4422,19568.0
2016-12-06 15:20:00,95.73,95.73,95.67,95.69,23163.0,79.4422,79.4422,79.3924,79.409,23163.0
2016-12-06 15:25:00,95.68,95.72,95.67,95.7,21087.0,79.4007,79.4339,79.3924,79.4173,21087.0
2016-12-06 15:30:00,95.71,95.75,95.7,95.75,28031.0,79.4256,79.4588,79.4173,79.4588,28031.0
2016-12-06 15:35:00,95.74,95.85,95.74,95.81,81882.0,79.4505,79.5418,79.4505,79.5086,81882.0
2016-12-06 15:40:00,95.8,95.85,95.77,95.85,34341.0,79.5003,79.5418,79.4754,79.5418,34341.0
2016-12-06 15:45:00,95.84,95.92,95.83,95.9,48932.0,79.5335,79.5998,79.5252,79.5832,48932.0
2016-12-06 15:50:00,95.91,95.97,95.88,95.97,72825.0,79.5915,79.6413,79.5666,79.6413,72825.0
2016-12-06 15:55:00,95.96,96.04,95.95,96.0,144136.0,79.633,79.6994,79.6247,79.6662,144136.0
2016-12-07 09:30:00,95.33,95.58,95.33,95.57,24301.0,79.5724,79.7811,79.5724,79.7727,24301.0
2016-12-07 09:35:00,95.6,95.69,95.44,95.67,10659.0,79.7978,79.8729,79.6642,79.8562,10659.0
2016-12-07 09:40:00,95.66,95.81,95.52,95.75,23048.0,79.8478,79.973,79.731,79.923,23048.0
2016-12-07 09:45:00,95.74,95.89,95.72,95.84,11014.0,79.9146,80.0398,79.8979,79.9981,11014.0
2016-12-07 09:50:00,95.84,95.84,95.76,95.8,12387.0,79.9981,79.9981,79.9313,79.9647,12387.0
2016-12-07 09:55:00,95.83,95.83,95.73,95.73,8546.0,79.9897,79.9897,79.9063,79.9063,8546.0
2016-12-07 10:00:00,95.75,95.84,95.68,95.83,15536.0,79.923,79.9981,79.8645,79.9897,15536.0
2016-12-07 10:05:00,95.88,95.99,95.82,95.98,12417.0,80.0315,80.1233,79.9814,80.1149,12417.0
2016-12-07 10:10:00,96.0,96.09,95.99,96.09,19739.0,80.1316,80.2068,80.1233,80.2068,19739.0
2016-12-07 10:15:00,96.09,96.22,96.08,96.19,16500.0,80.2068,80.3153,80.1984,80.2902,16500.0
2016-12-07 10:20:00,96.22,96.22,96.08,96.08,6820.0,80.3153,80.3153,80.1984,80.1984,6820.0
2016-12-07 10:25:00,96.08,96.17,96.05,96.12,11400.0,80.1984,80.2735,80.1734,80.2318,11400.0
2016-12-07 10:30:00,96.12,96.18,96.03,96.18,15779.0,80.2318,80.2819,80.1567,80.2819,15779.0
2016-12-07 10:35:00,96.18,96.23,96.08,96.08,10103.0,80.2819,80.3236,80.1984,80.1984,10103.0
2016-12-07 10:40:00,96.08,96.21,96.08,96.21,8394.0,80.1984,80.3069,80.1984,80.3069,8394.0
2016-12-07 10:45:00,96.24,96.32,96.2,96.32,10700.0,80.332,80.3987,80.2986,80.3987,10700.0
2016-12-07 10:50:00,96.32,96.33,96.16,96.23,15441.0,80.3987,80.4071,80.2652,80.3236,15441.0
2016-12-07 10:55:00,96.23,96.29,96.2,96.21,8479.0,80.3236,80.3737,80.2986,80.3069,8479.0
2016-12-07 11:00:00,96.21,96.25,96.07,96.07,21552.0,80.3069,80.3403,80.1901,80.1901,21552.0
2016-12-07 11:05:00,96.06,96.15,96.04,96.15,11212.0,80.1817,80.2568,80.165,80.2568,11212.0
2016-12-07 11:10:00,96.17,96.17,96.09,96.14,6104.0,80.2735,80.2735,80.2068,80.2485,6104.0
2016-12-07 11:15:00,96.13,96.19,96.11,96.15,7005.0,80.2401,80.2902,80.2235,80.2568,7005.0
2016-12-07 11:20:00,96.16,96.22,96.15,96.15,9416.0,80.2652,80.3153,80.2568,80.2568,9416.0
2016-12-07 11:25:00,96.16,96.18,96.09,96.09,20980.0,80.2652,80.2819,80.2068,80.2068,20980.0
2016-12-07 11:30:00,96.09,96.23,96.09,96.22,10332.0,80.2068,80.3236,80.2068,80.3153,10332.0
2016-12-07 11:35:00,96.22,96.32,96.21,96.3,6341.0,80.3153,80.3987,80.3069,80.382,6341.0
2016-12-07 11:40:00,96.31,96.38,96.28,96.31,9126.0,80.3904,80.4488,80.3654,80.3904,9126.0
2016-12-07 11:45:00,96.32,96.38,96.3,96.34,6403.0,80.3987,80.4488,80.382,80.4154,6403.0
2016-12-07 11:50:00,96.34,96.36,96.31,96.34,5100.0,80.4154,80.4321,80.3904,80.4154,5100.0
2016-12-07 11:55:00,96.35,96.43,96.35,96.42,4530.0,80.4238,80.4906,80.4238,80.4822,4530.0
2016-12-07 12:00:00,96.42,96.5,96.38,96.45,12750.0,80.4822,80.549,80.4488,80.5073,12750.0
2016-12-07 12:05:00,96.44,96.47,96.4,96.44,7744.0,80.4989,80.5239,80.4655,80.4989,7744.0
2016-12-07 12:10:00,96.44,96.5,96.44,96.49,9211.0,80.4989,80.549,80.4989,80.5406,9211.0
2016-12-07 12:15:00,96.48,96.49,96.43,96.47,10035.0,80.5323,80.5406,80.4906,80.5239,10035.0
2016-12-07 12:20:00,96.46,96.48,96.42,96.45,7273.0,80.5156,80.5323,80.4822,80.5073,7273.0
2016-12-07 12:25:00,96.44,96.47,96.42,96.44,4112.0,80.4989,80.5239,80.4822,80.4989,4112.0
2016-12-07 12:30:00,96.41,96.43,96.33,96.37,6023.0,80.4739,80.4906,80.4071,80.4405,6023.0
2016-12-07 12:35:00,96.35,96.35,96.3,96.31,3244.0,80.4238,80.4238,80.382,80.3904,3244.0
2016-12-07 12:40:00,96.31,96.35,96.3,96.3,6853.0,80.3904,80.4238,80.382,80.382,6853.0
2016-12-07 12:45:00,96.3,96.31,96.24,96.3,5887.0,80.382,80.3904,80.332,80.382,5887.0
2016-12-07 12:50:00,96.31,96.34,96.29,96.31,6051.0,80.3904,80.4154,80.3737,80.3904,6051.0
2016-12-07 12:55:00,96.31,96.44,96.31,96.44,9412.0,80.3904,80.4989,80.3904,80.4989,9412.0
2016-12-07 13:00:00,96.43,96.52,96.4,96.52,15936.0,80.4906,80.5657,80.4655,80.5657,15936.0
2016-12-07 13:05:00,96.51,96.65,96.47,96.61,16283.0,80.5573,80.6742,80.5239,80.6408,16283.0
2016-12-07 13:10:00,96.6,96.61,96.54,96.59,7870.0,80.6325,80.6408,80.5824,80.6241,7870.0
2016-12-07 13:15:00,96.58,96.59,96.49,96.51,7081.0,80.6158,80.6241,80.5406,80.5573,7081.0
2016-12-07 13:20:00,96.51,96.77,96.51,96.75,17424.0,80.5573,80.7744,80.5573,80.7577,17424.0
2016-12-07 13:25:00,96.75,96.76,96.68,96.71,7823.0,80.7577,80.766,80.6992,80.7243,7823.0
2016-12-07 13:30:00,96.72,96.79,96.66,96.74,10599.0,80.7326,80.7911,80.6825,80.7493,10599.0
2016-12-07 13:35:00,96.75,96.87,96.75,96.85,33478.0,80.7577,80.8578,80.7577,80.8411,33478.0
2016-12-07 13:40:00,96.82,96.94,96.82,96.92,10661.0,80.8161,80.9163,80.8161,80.8996,10661.0
2016-12-07 13:45:00,96.91,97.01,96.89,96.99,13266.0,80.8912,80.9747,80.8745,80.958,13266.0
2016-12-07 13:50:00,96.98,97.13,96.96,97.13,14717.0,80.9496,81.0749,80.933,81.0749,14717.0
2016-12-07 13:55:00,97.1,97.12,97.04,97.08,10919.0,81.0498,81.0665,80.9997,81.0331,10919.0
2016-12-07 14:00:00,97.1,97.1,96.96,96.99,10910.0,81.0498,81.0498,80.933,80.958,10910.0
2016-12-07 14:05:00,96.97,97.01,96.94,96.98,8550.0,80.9413,80.9747,80.9163,80.9496,8550.0
2016-12-07 14:10:00,96.96,97.04,96.96,97.02,14260.0,80.933,80.9997,80.933,80.983,14260.0
2016-12-07 14:15:00,97.01,97.28,97.0,97.22,20336.0,80.9747,81.2001,80.9663,81.15,20336.0
2016-12-07 14:20:00,97.21,97.24,97.1,97.15,13637.0,81.1416,81.1667,81.0498,81.0915,13637.0
2016-12-07 14:25:00,97.19,97.19,97.07,97.11,42547.0,81.1249,81.1249,81.0248,81.0582,42547.0
2016-12-07 14:30:00,97.1,97.23,97.1,97.19,33811.0,81.0498,81.1583,81.0498,81.1249,33811.0
2016-12-07 14:35:00,97.2,97.29,97.2,97.2,18404.0,81.1333,81.2084,81.1333,81.1333,18404.0
2016-12-07 14:40:00,97.21,97.29,97.17,97.27,60456.0,81.1416,81.2084,81.1082,81.1917,60456.0
2016-12-07 14:45:00,97.27,97.33,97.23,97.32,18971.0,81.1917,81.2418,81.1583,81.2334,18971.0
2016-12-07 14:50:00,97.32,97.36,97.22,97.22,15081.0,81.2334,81.2668,81.15,81.15,15081.0
2016-12-07 14:55:00,97.21,97.35,97.19,97.3,78583.0,81.1416,81.2585,81.1249,81.2168,78583.0
2016-12-07 15:00:00,97.3,97.3,97.14,97.19,20523.0,81.2168,81.2168,81.0832,81.1249,20523.0
2016-12-07 15:05:00,97.2,97.34,97.2,97.26,21573.0,81.1333,81.2501,81.1333,81.1834,21573.0
2016-12-07 15:10:00,97.26,97.26,97.18,97.23,52592.0,81.1834,81.1834,81.1166,81.1583,52592.0
2016-12-07 15:15:00,97.22,97.26,97.21,97.24,27670.0,81.15,81.1834,81.1416,81.1667,27670.0
2016-12-07 15:20:00,97.25,97.36,97.23,97.31,43199.0,81.175,81.2668,81.1583,81.2251,43199.0
2016-12-07 15:25:00,97.32,97.52,97.3,97.45,46559.0,81.2334,81.4004,81.2168,81.342,46559.0
2016-12-07 15:30:00,97.44,97.6,97.39,97.55,38958.0,81.3336,81.4672,81.2919,81.4254,38958.0
2016-12-07 15:35:00,97.54,97.72,97.46,97.66,72580.0,81.4171,81.5673,81.3503,81.5172,72580.0
2016-12-07 15:40:00,97.67,97.67,97.56,97.57,23516.0,81.5256,81.5256,81.4338,81.4421,23516.0
2016-12-07 15:45:00,97.59,97.59,97.45,97.45,46658.0,81.4588,81.4588,81.342,81.342,46658.0
2016-12-07 15:50:00,97.46,97.55,97.45,97.46,85028.0,81.3503,81.4254,81.342,81.3503,85028.0
2016-12-07 15:55:00,97.46,97.61,97.45,97.56,180485.0,81.3503,81.4755,81.342,81.4338,180485.0
2016-12-08 09:30:00,97.53,97.66,97.36,97.66,36227.0,81.4087,81.5172,81.2668,81.5172,36227.0
2016-12-08 09:35:00,97.62,97.62,97.38,97.59,44209.0,81.4839,81.4839,81.2835,81.4588,44209.0
2016-12-08 09:40:00,97.54,97.62,97.47,97.55,23896.0,81.4171,81.4839,81.3587,81.4254,23896.0
2016-12-08 09:45:00,97.56,97.66,97.49,97.58,18341.0,81.4338,81.5172,81.3753,81.4505,18341.0
2016-12-08 09:50:00,97.58,97.74,97.57,97.58,22184.0,81.4505,81.584,81.4421,81.4505,22184.0
2016-12-08 09:55:00,97.56,97.63,97.52,97.59,14158.0,81.4338,81.4922,81.4004,81.4588,14158.0
2016-12-08 10:00:00,97.59,97.69,97.51,97.57,33727.0,81.4588,81.5423,81.392,81.4421,33727.0
2016-12-08 10:05:00,97.59,97.87,97.59,97.84,14093.0,81.4588,81.6925,81.4588,81.6675,14093.0
2016-12-08 10:10:00,97.86,97.93,97.86,97.89,22590.0,81.6842,81.7426,81.6842,81.7092,22590.0
2016-12-08 10:15:00,97.9,97.97,97.89,97.92,12683.0,81.7176,81.776,81.7092,81.7343,12683.0
2016-12-08 10:20:00,97.92,98.01,97.89,98.01,20132.0,81.7343,81.8094,81.7092,81.8094,20132.0
2016-12-08 10:25:00,97.99,98.01,97.94,97.94,25366.0,81.7927,81.8094,81.751,81.751,25366.0
2016-12-08 10:30:00,97.92,97.99,97.86,97.9,11282.0,81.7343,81.7927,81.6842,81.7176,11282.0
2016-12-08 10:35:00,97.88,97.88,97.71,97.79,16582.0,81.7009,81.7009,81.559,81.6258,16582.0
2016-12-08 10:40:00,97.8,97.9,97.76,97.9,10953.0,81.6341,81.7176,81.6007,81.7176,10953.0
2016-12-08 10:45:00,97.9,97.92,97.82,97.9,16873.0,81.7176,81.7343,81.6508,81.7176,16873.0
2016-12-08 10:50:00,97.91,97.91,97.72,97.84,51413.0,81.7259,81.7259,81.5673,81.6675,51413.0
2016-12-08 10:55:00,97.86,97.89,97.84,97.87,13165.0,81.6842,81.7092,81.6675,81.6925,13165.0
2016-12-08 11:00:00,97.88,97.91,97.81,97.91,12475.0,81.7009,81.7259,81.6425,81.7259,12475.0
2016-12-08 11:05:00,97.9,98.03,97.86,98.01,25586.0,81.7176,81.8261,81.6842,81.8094,25586.0
2016-12-08 11:10:00,97.99,98.01,97.95,98.0,9991.0,81.7927,81.8094,81.7593,81.801,9991.0
2016-12-08 11:15:00,98.02,98.02,97.94,98.0,9192.0,81.8177,81.8177,81.751,81.801,9192.0
2016-12-08 11:20:00,98.01,98.07,97.98,98.05,10356.0,81.8094,81.8595,81.7844,81.8428,10356.0
2016-12-08 11:25:00,98.06,98.12,98.02,98.08,8405.0,81.8511,81.9012,81.8177,81.8678,8405.0
2016-12-08 11:30:00,98.08,98.09,97.96,98.02,9966.0,81.8678,81.8762,81.7677,81.8177,9966.0
2016-12-08 11:35:00,98.03,98.04,97.94,97.95,12825.0,81.8261,81.8344,81.751,81.7593,12825.0
2016-12-08 11:40:00,97.95,98.0,97.94,97.99,9527.0,81.7593,81.801,81.751,81.7927,9527.0
2016-12-08 11:45:00,97.99,98.05,97.97,98.02,8044.0,81.7927,81.8428,81.776,81.8177,8044.0
2016-12-08 11:50:00,98.02,98.02,97.97,97.98,10917.0,81.8177,81.8177,81.776,81.7844,10917.0
2016-12-08 11:55:00,97.97,98.03,97.96,98.03,9971.0,81.776,81.8261,81.7677,81.8261,9971.0
2016-12-08 12:00:00,98.02,98.08,98.0,98.07,9613.0,81.8177,81.8678,81.801,81.8595,9613.0
2016-12-08 12:05:00,98.05,98.09,98.01,98.06,6404.0,81.8428,81.8762,81.8094,81.8511,6404.0
2016-12-08 12:10:00,98.05,98.08,98.04,98.04,4068.0,81.8428,81.8678,81.8344,81.8344,4068.0
2016-12-08 12:15:00,98.04,98.07,98.0,98.06,12870.0,81.8344,81.8595,81.801,81.8511,12870.0
2016-12-08 12:20:00,98.06,98.22,98.02,98.19,13415.0,81.8511,81.9847,81.8177,81.9596,13415.0
2016-12-08 12:25:00,98.19,98.28,98.19,98.19,3383.0,81.9596,82.0348,81.9596,81.9596,3383.0
2016-12-08 12:30:00,98.18,98.24,98.16,98.21,10107.0,81.9513,82.0014,81.9346,81.9763,10107.0
2016-12-08 12:35:00,98.2,98.21,98.13,98.13,8252.0,81.968,81.9763,81.9096,81.9096,8252.0
2016-12-08 12:40:00,98.13,98.25,98.11,98.22,15109.0,81.9096,82.0097,81.8929,81.9847,15109.0
2016-12-08 12:45:00,98.21,98.27,98.13,98.25,9459.0,81.9763,82.0264,81.9096,82.0097,9459.0
2016-12-08 12:50:00,98.24,98.24,98.15,98.16,6693.0,82.0014,82.0014,81.9263,81.9346,6693.0
2016-12-08 12:55:00,98.16,98.21,98.14,98.14,14378.0,81.9346,81.9763,81.9179,81.9179,14378.0
2016-12-08 13:00:00,98.16,98.19,98.12,98.12,7346.0,81.9346,81.9596,81.9012,81.9012,7346.0
2016-12-08 13:05:00,98.1,98.18,98.1,98.15,37130.0,81.8845,81.9513,81.8845,81.9263,37130.0
2016-12-08 13:10:00,98.15,98.24,98.13,98.21,7651.0,81.9263,82.0014,81.9096,81.9763,7651.0
2016-12-08 13:15:00,98.23,98.26,98.2,98.21,13661.0,81.993,82.0181,81.968,81.9763,13661.0
2016-12-08 13:20:00,98.22,98.25,98.18,98.24,89284.0,81.9847,82.0097,81.9513,82.0014,89284.0
2016-12-08 13:25:00,98.24,98.24,98.17,98.2,11343.0,82.0014,82.0014,81.9429,81.968,11343.0
2016-12-08 13:30:00,98.21,98.25,98.15,98.25,8041.0,81.9763,82.0097,81.9263,82.0097,8041.0
2016-12-08 13:35:00,98.25,98.25,98.18,98.21,16629.0,82.0097,82.0097,81.9513,81.9763,16629.0
2016-12-08 13:40:00,98.22,98.23,98.12,98.16,9124.0,81.9847,81.993,81.9012,81.9346,9124.0
2016-12-08 13:45:00,98.18,98.33,98.16,98.25,20579.0,81.9513,82.0765,81.9346,82.0097,20579.0
2016-12-08 13:50:00,98.23,98.25,98.21,98.25,9529.0,81.993,82.0097,81.9763,82.0097,9529.0
2016-12-08 13:55:00,98.24,98.36,98.23,98.32,17830.0,82.0014,82.1015,81.993,82.0682,17830.0
2016-12-08 14:00:00,98.32,98.32,98.25,98.28,9595.0,82.0682,82.0682,82.0097,82.0348,9595.0
2016-12-08 14:05:00,98.29,98.31,98.24,98.3,14124.0,82.0431,82.0598,82.0014,82.0515,14124.0
2016-12-08 14:10:00,98.29,98.31,98.25,98.28,8367.0,82.0431,82.0598,82.0097,82.0348,8367.0
2016-12-08 14:15:00,98.3,98.3,98.12,98.12,7694.0,82.0515,82.0515,81.9012,81.9012,7694.0
2016-12-08 14:20:00,98.11,98.13,98.03,98.03,15235.0,81.8929,81.9096,81.8261,81.8261,15235.0
2016-12-08 14:25:00,98.03,98.1,98.01,98.06,10245.0,81.8261,81.8845,81.8094,81.8511,10245.0
2016-12-08 14:30:00,98.06,98.13,98.0,98.01,17246.0,81.8511,81.9096,81.801,81.8094,17246.0
2016-12-08 14:35:00,98.01,98.02,97.9,97.98,36883.0,81.8094,81.8177,81.7176,81.7844,36883.0
2016-12-08 14:40:00,97.99,98.01,97.96,97.98,9106.0,81.7927,81.8094,81.7677,81.7844,9106.0
2016-12-08 14:45:00,97.97,97.99,97.92,97.96,14364.0,81.776,81.7927,81.7343,81.7677,14364.0
2016-12-08 14:50:00,97.95,98.0,97.94,98.0,24181.0,81.7593,81.801,81.751,81.801,24181.0
2016-12-08 14:55:00,98.01,98.04,97.98,98.02,15662.0,81.8094,81.8344,81.7844,81.8177,15662.0
2016-12-08 15:00:00,98.03,98.04,97.99,98.02,12571.0,81.8261,81.8344,81.7927,81.8177,12571.0
2016-12-08 15:05:00,98.01,98.14,98.01,98.14,12546.0,81.8094,81.9179,81.8094,81.9179,12546.0
2016-12-08 15:10:00,98.15,98.2,98.15,98.17,20001.0,81.9263,81.968,81.9263,81.9429,20001.0
2016-12-08 15:15:00,98.17,98.22,98.14,98.16,29977.0,81.9429,81.9847,81.9179,81.9346,29977.0
2016-12-08 15:20:00,98.16,98.17,98.1,98.13,25871.0,81.9346,81.9429,81.8845,81.9096,25871.0
2016-12-08 15:25:00,98.11,98.14,98.09,98.12,17438.0,81.8929,81.9179,81.8762,81.9012,17438.0
2016-12-08 15:30:00,98.12,98.16,98.09,98.11,25791.0,81.9012,81.9346,81.8762,81.8929,25791.0
2016-12-08 15:35:00,98.11,98.14,98.07,98.12,23487.0,81.8929,81.9179,81.8595,81.9012,23487.0
2016-12-08 15:40:00,98.12,98.14,98.09,98.11,28952.0,81.9012,81.9179,81.8762,81.8929,28952.0
2016-12-08 15:45:00,98.1,98.11,97.97,98.0,32890.0,81.8845,81.8929,81.776,81.801,32890.0
2016-12-08 15:50:00,98.0,98.18,97.99,98.16,96982.0,81.801,81.9513,81.7927,81.9346,96982.0
2016-12-08 15:55:00,98.16,98.19,98.08,98.19,157004.0,81.9346,81.9596,81.8678,81.9596,157004.0
2016-12-09 09:30:00,98.05,98.31,98.05,98.22,52720.0,81.8428,82.0598,81.8428,81.9847,52720.0
2016-12-09 09:35:00,98.22,98.24,98.04,98.07,39912.0,81.9847,82.0014,81.8344,81.8595,39912.0
2016-12-09 09:40:00,98.11,98.12,97.95,97.97,36843.0,81.8929,81.9012,81.7593,81.776,36843.0
2016-12-09 09:45:00,97.98,98.07,97.97,98.06,41161.0,81.7844,81.8595,81.776,81.8511,41161.0
2016-12-09 09:50:00,98.04,98.09,98.0,98.04,41244.0,81.8344,81.8762,81.801,81.8344,41244.0
2016-12-09 09:55:00,98.03,98.12,97.98,98.11,31331.0,81.8261,81.9012,81.7844,81.8929,31331.0
2016-12-09 10:00:00,98.11,98.11,97.87,97.96,17830.0,81.8929,81.8929,81.6925,81.7677,17830.0
2016-12-09 10:05:00,97.97,97.98,97.76,97.83,16656.0,81.776,81.7844,81.6007,81.6591,16656.0
2016-12-09 10:10:00,97.84,97.91,97.81,97.83,42991.0,81.6675,81.7259,81.6425,81.6591,42991.0
2016-12-09 10:15:00,97.84,97.84,97.63,97.7,20272.0,81.6675,81.6675,81.4922,81.5506,20272.0
2016-12-09 10:20:00,97.69,97.7,97.64,97.64,14067.0,81.5423,81.5506,81.5006,81.5006,14067.0
2016-12-09 10:25:00,97.64,97.71,97.58,97.61,17171.0,81.5006,81.559,81.4505,81.4755,17171.0
2016-12-09 10:30:00,97.61,97.78,97.61,97.78,23510.0,81.4755,81.6174,81.4755,81.6174,23510.0
2016-12-09 10:35:00,97.78,97.84,97.77,97.83,16622.0,81.6174,81.6675,81.6091,81.6591,16622.0
2016-12-09 10:40:00,97.84,97.87,97.79,97.79,14966.0,81.6675,81.6925,81.6258,81.6258,14966.0
2016-12-09 10:45:00,97.79,97.8,97.76,97.78,19673.0,81.6258,81.6341,81.6007,81.6174,19673.0
2016-12-09 10:50:00,97.78,97.82,97.72,97.72,10507.0,81.6174,81.6508,81.5673,81.5673,10507.0
2016-12-09 10:55:00,97.73,97.75,97.68,97.71,18320.0,81.5757,81.5924,81.5339,81.559,18320.0
2016-12-09 11:00:00,97.72,97.73,97.63,97.64,16226.0,81.5673,81.5757,81.4922,81.5006,16226.0
2016-12-09 11:05:00,97.63,97.65,97.57,97.58,11512.0,81.4922,81.5089,81.4421,81.4505,11512.0
2016-12-09 11:10:00,97.59,97.72,97.59,97.67,19251.0,81.4588,81.5673,81.4588,81.5256,19251.0
2016-12-09 11:15:00,97.67,97.7,97.63,97.7,12094.0,81.5256,81.5506,81.4922,81.5506,12094.0
2016-12-09 11:20:00,97.7,97.75,97.66,97.66,17500.0,81.5506,81.5924,81.5172,81.5172,17500.0
2016-12-09 11:25:00,97.66,97.69,97.6,97.69,15435.0,81.5172,81.5423,81.4672,81.5423,15435.0
2016-12-09 11:30:00,97.69,97.74,97.67,97.74,11016.0,81.5423,81.584,81.5256,81.584,11016.0
2016-12-09 11:35:00,97.74,97.81,97.73,97.79,12227.0,81.584,81.6425,81.5757,81.6258,12227.0
2016-12-09 11:40:00,97.79,97.8,97.71,97.75,10334.0,81.6258,81.6341,81.559,81.5924,10334.0
2016-12-09 11:45:00,97.76,97.91,97.75,97.91,15644.0,81.6007,81.7259,81.5924,81.7259,15644.0
2016-12-09 11:50:00,97.91,97.91,97.82,97.88,9520.0,81.7259,81.7259,81.6508,81.7009,9520.0
2016-12-09 11:55:00,97.88,97.92,97.82,97.86,13371.0,81.7009,81.7343,81.6508,81.6842,13371.0
2016-12-09 12:00:00,97.83,97.95,97.83,97.95,11499.0,81.6591,81.7593,81.6591,81.7593,11499.0
2016-12-09 12:05:00,97.92,97.97,97.91,97.94,9740.0,81.7343,81.776,81.7259,81.751,9740.0
2016-12-09 12:10:00,97.94,97.96,97.85,97.9,17406.0,81.751,81.7677,81.6758,81.7176,17406.0
2016-12-09 12:15:00,97.9,97.93,97.85,97.93,7881.0,81.7176,81.7426,81.6758,81.7426,7881.0
2016-12-09 12:20:00,97.93,97.96,97.9,97.94,7300.0,81.7426,81.7677,81.7176,81.751,7300.0
2016-12-09 12:25:00,97.94,97.95,97.89,97.94,8779.0,81.751,81.7593,81.7092,81.751,8779.0
2016-12-09 12:30:00,97.93,98.02,97.93,98.0,12559.0,81.7426,81.8177,81.7426,81.801,12559.0
2016-12-09 12:35:00,98.01,98.21,97.95,98.21,114892.0,81.8094,81.9763,81.7593,81.9763,114892.0
2016-12-09 12:40:00,98.2,98.26,98.11,98.15,19788.0,81.968,82.0181,81.8929,81.9263,19788.0
2016-12-09 12:45:00,98.13,98.14,98.05,98.1,13414.0,81.9096,81.9179,81.8428,81.8845,13414.0
2016-12-09 12:50:00,98.11,98.11,98.01,98.05,9508.0,81.8929,81.8929,81.8094,81.8428,9508.0
2016-12-09 12:55:00,98.04,98.04,97.92,97.95,10450.0,81.8344,81.8344,81.7343,81.7593,10450.0
2016-12-09 13:00:00,97.95,98.04,97.95,98.04,8208.0,81.7593,81.8344,81.7593,81.8344,8208.0
2016-12-09 13:05:00,98.05,98.05,97.99,97.99,8001.0,81.8428,81.8428,81.7927,81.7927,8001.0
2016-12-09 13:10:00,97.99,98.03,97.99,98.03,7982.0,81.7927,81.8261,81.7927,81.8261,7982.0
2016-12-09 13:15:00,98.03,98.04,98.01,98.04,4763.0,81.8261,81.8344,81.8094,81.8344,4763.0
2016-12-09 13:20:00,98.04,98.07,97.99,98.07,11783.0,81.8344,81.8595,81.7927,81.8595,11783.0
2016-12-09 13:25:00,98.07,98.11,98.04,98.11,6388.0,81.8595,81.8929,81.8344,81.8929,6388.0
2016-12-09 13:30:00,98.1,98.13,98.07,98.1,10156.0,81.8845,81.9096,81.8595,81.8845,10156.0
2016-12-09 13:35:00,98.08,98.12,98.05,98.12,8429.0,81.8678,81.9012,81.8428,81.9012,8429.0
2016-12-09 13:40:00,98.1,98.12,98.07,98.09,5646.0,81.8845,81.9012,81.8595,81.8762,5646.0
2016-12-09 13:45:00,98.09,98.17,98.09,98.14,16195.0,81.8762,81.9429,81.8762,81.9179,16195.0
2016-12-09 13:50:00,98.14,98.19,98.14,98.16,12248.0,81.9179,81.9596,81.9179,81.9346,12248.0
2016-12-09 13:55:00,98.14,98.2,98.14,98.18,9342.0,81.9179,81.968,81.9179,81.9513,9342.0
2016-12-09 14:00:00,98.18,98.23,98.18,98.22,8454.0,81.9513,81.993,81.9513,81.9847,8454.0
2016-12-09 14:05:00,98.22,98.24,98.15,98.16,19751.0,81.9847,82.0014,81.9263,81.9346,19751.0
2016-12-09 14:10:00,98.16,98.23,98.14,98.16,15629.0,81.9346,81.993,81.9179,81.9346,15629.0
2016-12-09 14:15:00,98.16,98.18,98.14,98.14,9514.0,81.9346,81.9513,81.9179,81.9179,9514.0
2016-12-09 14:20:00,98.13,98.16,98.1,98.15,9867.0,81.9096,81.9346,81.8845,81.9263,9867.0
2016-12-09 14:25:00,98.14,98.17,98.12,98.13,9206.0,81.9179,81.9429,81.9012,81.9096,9206.0
2016-12-09 14:30:00,98.12,98.21,98.1,98.21,16641.0,81.9012,81.9763,81.8845,81.9763,16641.0
2016-12-09 14:35:00,98.18,98.19,98.15,98.19,7687.0,81.9513,81.9596,81.9263,81.9596,7687.0
2016-12-09 14:40:00,98.19,98.19,98.14,98.17,8599.0,81.9596,81.9596,81.9179,81.9429,8599.0
2016-12-09 14:45:00,98.16,98.17,98.1,98.1,7670.0,81.9346,81.9429,81.8845,81.8845,7670.0
2016-12-09 14:50:00,98.1,98.15,98.09,98.15,9000.0,81.8845,81.9263,81.8762,81.9263,9000.0
2016-12-09 14:55:00,98.13,98.14,98.06,98.1,32207.0,81.9096,81.9179,81.8511,81.8845,32207.0
2016-12-09 15:00:00,98.09,98.1,98.07,98.1,10793.0,81.8762,81.8845,81.8595,81.8845,10793.0
2016-12-09 15:05:00,98.1,98.1,98.05,98.08,68830.0,81.8845,81.8845,81.8428,81.8678,68830.0
2016-12-09 15:10:00,98.08,98.1,98.06,98.09,17664.0,81.8678,81.8845,81.8511,81.8762,17664.0
2016-12-09 15:15:00,98.09,98.1,98.05,98.07,37052.0,81.8762,81.8845,81.8428,81.8595,37052.0
2016-12-09 15:20:00,98.07,98.11,98.06,98.09,16484.0,81.8595,81.8929,81.8511,81.8762,16484.0
2016-12-09 15:25:00,98.09,98.1,98.06,98.09,14415.0,81.8762,81.8845,81.8511,81.8762,14415.0
2016-12-09 15:30:00,98.09,98.14,98.03,98.05,144122.0,81.8762,81.9179,81.8261,81.8428,144122.0
2016-12-09 15:35:00,98.04,98.15,98.02,98.12,15922.0,81.8344,81.9263,81.8177,81.9012,15922.0
2016-12-09 15:40:00,98.12,98.14,98.09,98.11,15901.0,81.9012,81.9179,81.8762,81.8929,15901.0
2016-12-09 15:45:00,98.1,98.16,98.1,98.13,32955.0,81.8845,81.9346,81.8845,81.9096,32955.0
2016-12-09 15:50:00,98.13,98.16,98.13,98.14,35284.0,81.9096,81.9346,81.9096,81.9179,35284.0
2016-12-09 15:55:00,98.14,98.21,98.1,98.21,88152.0,81.9179,81.9763,81.8845,81.9763,88152.0
2016-12-12 09:30:00,98.13,98.48,97.93,97.96,56466.0,81.9096,82.2017,81.7426,81.7677,56466.0
2016-12-12 09:35:00,98.03,98.13,97.95,98.12,25470.0,81.8261,81.9096,81.7593,81.9012,25470.0
2016-12-12 09:40:00,98.1,98.12,97.96,98.05,29924.0,81.8845,81.9012,81.7677,81.8428,29924.0
2016-12-12 09:45:00,98.07,98.17,98.04,98.12,15547.0,81.8595,81.9429,81.8344,81.9012,15547.0
2016-12-12 09:50:00,98.17,98.22,98.1,98.19,43314.0,81.9429,81.9847,81.8845,81.9596,43314.0
2016-12-12 09:55:00,98.21,98.3,98.19,98.25,27035.0,81.9763,82.0515,81.9596,82.0097,27035.0
2016-12-12 10:00:00,98.24,98.51,98.22,98.38,29765.0,82.0014,82.2267,81.9847,82.1182,29765.0
2016-12-12 10:05:00,98.38,98.38,98.29,98.31,9128.0,82.1182,82.1182,82.0431,82.0598,9128.0
2016-12-12 10:10:00,98.31,98.38,98.29,98.32,14061.0,82.0598,82.1182,82.0431,82.0682,14061.0
2016-12-12 10:15:00,98.34,98.42,98.28,98.29,14497.0,82.0848,82.1516,82.0348,82.0431,14497.0
2016-12-12 10:20:00,98.3,98.55,98.27,98.4,26816.0,82.0515,82.2601,82.0264,82.1349,26816.0
2016-12-12 10:25:00,98.42,98.43,98.23,98.25,22581.0,82.1516,82.16,81.993,82.0097,22581.0
2016-12-12 10:30:00,98.24,98.4,98.24,98.35,15923.0,82.0014,82.1349,82.0014,82.0932,15923.0
2016-12-12 10:35:00,98.36,98.47,98.36,98.46,15059.0,82.1015,82.1934,82.1015,82.185,15059.0
2016-12-12 10:40:00,98.46,98.47,98.29,98.29,23048.0,82.185,82.1934,82.0431,82.0431,23048.0
2016-12-12 10:45:00,98.29,98.31,98.17,98.18,19721.0,82.0431,82.0598,81.9429,81.9513,19721.0
2016-12-12 10:50:00,98.18,98.33,98.17,98.29,14295.0,81.9513,82.0765,81.9429,82.0431,14295.0
2016-12-12 10:55:00,98.29,98.32,98.27,98.29,6600.0,82.0431,82.0682,82.0264,82.0431,6600.0
2016-12-12 11:00:00,98.28,98.34,98.22,98.32,17401.0,82.0348,82.0848,81.9847,82.0682,17401.0
2016-12-12 11:05:00,98.32,98.34,98.26,98.27,7699.0,82.0682,82.0848,82.0181,82.0264,7699.0
2016-12-12 11:10:00,98.27,98.37,98.27,98.36,11183.0,82.0264,82.1099,82.0264,82.1015,11183.0
2016-12-12 11:15:00,98.36,98.4,98.34,98.37,11369.0,82.1015,82.1349,82.0848,82.1099,11369.0
2016-12-12 11:20:00,98.36,98.39,98.32,98.34,10605.0,82.1015,82.1266,82.0682,82.0848,10605.0
2016-12-12 11:25:00,98.34,98.35,98.27,98.3,10329.0,82.0848,82.0932,82.0264,82.0515,10329.0
2016-12-12 11:30:00,98.31,98.32,98.21,98.28,10396.0,82.0598,82.0682,81.9763,82.0348,10396.0
2016-12-12 11:35:00,98.28,98.29,98.22,98.27,10798.0,82.0348,82.0431,81.9847,82.0264,10798.0
2016-12-12 11:40:00,98.26,98.26,98.12,98.15,13761.0,82.0181,82.0181,81.9012,81.9263,13761.0
2016-12-12 11:45:00,98.16,98.2,98.12,98.19,10230.0,81.9346,81.968,81.9012,81.9596,10230.0
2016-12-12 11:50:00,98.19,98.2,98.12,98.15,7961.0,81.9596,81.968,81.9012,81.9263,7961.0
2016-12-12 11:55:00,98.15,98.21,98.15,98.18,7089.0,81.9263,81.9763,81.9263,81.9513,7089.0
2016-12-12 12:00:00,98.18,98.18,98.02,98.04,10933.0,81.9513,81.9513,81.8177,81.8344,10933.0
2016-12-12 12:05:00,98.03,98.12,98.03,98.11,15230.0,81.8261,81.9012,81.8261,81.8929,15230.0
2016-12-12 12:10:00,98.13,98.13,98.09,98.11,3662.0,81.9096,81.9096,81.8762,81.8929,3662.0
2016-12-12 12:15:00,98.11,98.13,98.07,98.07,5812.0,81.8929,81.9096,81.8595,81.8595,5812.0
2016-12-12 12:20:00,98.06,98.11,98.04,98.08,6050.0,81.8511,81.8929,81.8344,81.8678,6050.0
2016-12-12 12:25:00,98.07,98.07,97.99,98.05,10398.0,81.8595,81.8595,81.7927,81.8428,10398.0
2016-12-12 12:30:00,98.06,98.12,98.05,98.09,6267.0,81.8511,81.9012,81.8428,81.8762,6267.0
2016-12-12 12:35:00,98.12,98.2,98.11,98.19,7395.0,81.9012,81.968,81.8929,81.9596,7395.0
2016-12-12 12:40:00,98.16,98.18,98.14,98.14,7305.0,81.9346,81.9513,81.9179,81.9179,7305.0
2016-12-12 12:45:00,98.16,98.2,98.15,98.18,4957.0,81.9346,81.968,81.9263,81.9513,4957.0
2016-12-12 12:50:00,98.17,98.22,98.15,98.2,5288.0,81.9429,81.9847,81.9263,81.968,5288.0
2016-12-12 12:55:00,98.21,98.25,98.2,98.22,4749.0,81.9763,82.0097,81.968,81.9847,4749.0
2016-12-12 13:00:00,98.22,98.25,98.19,98.21,73515.0,81.9847,82.0097,81.9596,81.9763,73515.0
2016-12-12 13:05:00,98.2,98.23,98.17,98.23,10131.0,81.968,81.993,81.9429,81.993,10131.0
2016-12-12 13:10:00,98.23,98.26,98.22,98.26,10717.0,81.993,82.0181,81.9847,82.0181,10717.0
2016-12-12 13:15:00,98.25,98.35,98.23,98.35,10340.0,82.0097,82.0932,81.993,82.0932,10340.0
2016-12-12 13:20:00,98.34,98.34,98.29,98.32,5228.0,82.0848,82.0848,82.0431,82.0682,5228.0
2016-12-12 13:25:00,98.29,98.32,98.23,98.25,9594.0,82.0431,82.0682,81.993,82.0097,9594.0
2016-12-12 13:30:00,98.25,98.26,98.14,98.15,9527.0,82.0097,82.0181,81.9179,81.9263,9527.0
2016-12-12 13:35:00,98.14,98.15,98.03,98.03,19651.0,81.9179,81.9263,81.8261,81.8261,19651.0
2016-12-12 13:40:00,98.02,98.07,98.02,98.05,6496.0,81.8177,81.8595,81.8177,81.8428,6496.0
2016-12-12 13:45:00,98.05,98.08,97.96,97.97,12735.0,81.8428,81.8678,81.7677,81.776,12735.0
2016-12-12 13:50:00,97.97,97.99,97.95,97.96,4800.0,81.776,81.7927,81.7593,81.7677,4800.0
2016-12-12 13:55:00,97.95,97.97,97.87,97.88,15129.0,81.7593,81.776,81.6925,81.7009,15129.0
2016-12-12 14:00:00,97.88,97.96,97.84,97.96,11205.0,81.7009,81.7677,81.6675,81.7677,11205.0
2016-12-12 14:05:00,97.96,97.97,97.9,97.95,10257.0,81.7677,81.776,81.7176,81.7593,10257.0
2016-12-12 14:10:00,97.96,98.02,97.96,98.02,9457.0,81.7677,81.8177,81.7677,81.8177,9457.0
2016-12-12 14:15:00,98.01,98.09,97.99,98.07,10530.0,81.8094,81.8762,81.7927,81.8595,10530.0
2016-12-12 14:20:00,98.07,98.07,98.0,98.0,9108.0,81.8595,81.8595,81.801,81.801,9108.0
2016-12-12 14:25:00,98.02,98.06,97.97,97.97,28087.0,81.8177,81.8511,81.776,81.776,28087.0
2016-12-12 14:30:00,97.99,98.03,97.97,97.98,7164.0,81.7927,81.8261,81.776,81.7844,7164.0
2016-12-12 14:35:00,97.97,98.01,97.97,97.97,5355.0,81.776,81.8094,81.776,81.776,5355.0
2016-12-12 14:40:00,97.96,97.96,97.89,97.92,12161.0,81.7677,81.7677,81.7092,81.7343,12161.0
2016-12-12 14:45:00,97.9,97.98,97.9,97.95,8957.0,81.7176,81.7844,81.7176,81.7593,8957.0
2016-12-12 14:50:00,97.94,97.97,97.92,97.93,7900.0,81.751,81.776,81.7343,81.7426,7900.0
2016-12-12 14:55:00,97.93,97.99,97.93,97.96,7912.0,81.7426,81.7927,81.7426,81.7677,7912.0
2016-12-12 15:00:00,97.97,97.99,97.9,97.95,9284.0,81.776,81.7927,81.7176,81.7593,9284.0
2016-12-12 15:05:00,97.95,97.97,97.91,97.96,15591.0,81.7593,81.776,81.7259,81.7677,15591.0
2016-12-12 15:10:00,97.97,98.06,97.96,98.05,27589.0,81.776,81.8511,81.7677,81.8428,27589.0
2016-12-12 15:15:00,98.04,98.08,98.03,98.04,23922.0,81.8344,81.8678,81.8261,81.8344,23922.0
2016-12-12 15:20:00,98.06,98.09,98.04,98.08,18353.0,81.8511,81.8762,81.8344,81.8678,18353.0
2016-12-12 15:25:00,98.09,98.09,98.0,98.0,17023.0,81.8762,81.8762,81.801,81.801,17023.0
2016-12-12 15:30:00,98.0,98.03,97.98,98.01,23211.0,81.801,81.8261,81.7844,81.8094,23211.0
2016-12-12 15:35:00,98.01,98.02,97.97,98.0,19263.0,81.8094,81.8177,81.776,81.801,19263.0
2016-12-12 15:40:00,98.0,98.0,97.92,97.93,27655.0,81.801,81.801,81.7343,81.7426,27655.0
2016-12-12 15:45:00,97.93,98.02,97.92,97.99,32936.0,81.7426,81.8177,81.7343,81.7927,32936.0
2016-12-12 15:50:00,98.0,98.04,97.99,98.03,48579.0,81.801,81.8344,81.7927,81.8261,48579.0
2016-12-12 15:55:00,98.03,98.11,98.02,98.06,105264.0,81.8261,81.8929,81.8177,81.8511,105264.0
2016-12-13 09:30:00,98.59,98.64,98.34,98.39,37825.0,82.2935,82.3353,82.0848,82.1266,37825.0
2016-12-13 09:35:00,98.38,98.87,98.38,98.81,17270.0,82.1182,82.5272,82.1182,82.4772,17270.0
2016-12-13 09:40:00,98.82,98.93,98.78,98.85,28672.0,82.4855,82.5773,82.4521,82.5105,28672.0
2016-12-13 09:45:00,98.85,99.0,98.84,98.97,20072.0,82.5105,82.6358,82.5022,82.6107,20072.0
2016-12-13 09:50:00,98.98,99.17,98.98,99.1,40859.0,82.6191,82.7777,82.6191,82.7192,40859.0
2016-12-13 09:55:00,99.11,99.24,99.01,99.04,28894.0,82.7276,82.8361,82.6441,82.6691,28894.0
2016-12-13 10:00:00,99.03,99.15,98.98,99.02,18941.0,82.6608,82.761,82.6191,82.6524,18941.0
2016-12-13 10:05:00,99.03,99.03,98.87,98.93,13927.0,82.6608,82.6608,82.5272,82.5773,13927.0
2016-12-13 10:10:00,98.89,99.07,98.89,99.0,14475.0,82.5439,82.6942,82.5439,82.6358,14475.0
2016-12-13 10:15:00,99.02,99.05,98.91,98.94,13369.0,82.6524,82.6775,82.5606,82.5857,13369.0
2016-12-13 10:20:00,98.93,99.09,98.92,99.05,18986.0,82.5773,82.7109,82.569,82.6775,18986.0
2016-12-13 10:25:00,99.04,99.21,99.04,99.2,14497.0,82.6691,82.811,82.6691,82.8027,14497.0
2016-12-13 10:30:00,99.19,99.25,99.14,99.15,17965.0,82.7943,82.8444,82.7526,82.761,17965.0
2016-12-13 10:35:00,99.15,99.15,99.05,99.1,11285.0,82.761,82.761,82.6775,82.7192,11285.0
2016-12-13 10:40:00,99.11,99.13,99.02,99.02,8328.0,82.7276,82.7443,82.6524,82.6524,8328.0
2016-12-13 10:45:00,99.03,99.03,98.95,98.97,30040.0,82.6608,82.6608,82.594,82.6107,30040.0
2016-12-13 10:50:00,98.96,99.08,98.95,99.08,23972.0,82.6024,82.7025,82.594,82.7025,23972.0
2016-12-13 10:55:00,99.08,99.15,98.95,98.95,47078.0,82.7025,82.761,82.594,82.594,47078.0
2016-12-13 11:00:00,98.95,98.95,98.73,98.73,26355.0,82.594,82.594,82.4104,82.4104,26355.0
2016-12-13 11:05:00,98.75,98.76,98.66,98.69,31029.0,82.4271,82.4354,82.352,82.377,31029.0
2016-12-13 11:10:00,98.69,98.81,98.68,98.7,19862.0,82.377,82.4772,82.3686,82.3853,19862.0
2016-12-13 11:15:00,98.7,98.7,98.56,98.61,23894.0,82.3853,82.3853,82.2685,82.3102,23894.0
2016-12-13 11:20:00,98.61,98.63,98.56,98.63,20364.0,82.3102,82.3269,82.2685,82.3269,20364.0
2016-12-13 11:25:00,98.62,98.77,98.61,98.74,10206.0,82.3186,82.4438,82.3102,82.4187,10206.0
2016-12-13 11:30:00,98.75,98.76,98.67,98.7,8380.0,82.4271,82.4354,82.3603,82.3853,8380.0
2016-12-13 11:35:00,98.67,98.7,98.6,98.63,15980.0,82.3603,82.3853,82.3019,82.3269,15980.0
2016-12-13 11:40:00,98.6,98.66,98.59,98.63,10292.0,82.3019,82.352,82.2935,82.3269,10292.0
2016-12-13 11:45:00,98.61,98.62,98.47,98.48,25109.0,82.3102,82.3186,82.1934,82.2017,25109.0
2016-12-13 11:50:00,98.47,98.49,98.37,98.38,11318.0,82.1934,82.2101,82.1099,82.1182,11318.0
2016-12-13 11:55:00,98.37,98.43,98.31,98.37,20233.0,82.1099,82.16,82.0598,82.1099,20233.0
2016-12-13 12:00:00,98.37,98.38,98.33,98.36,16876.0,82.1099,82.1182,82.0765,82.1015,16876.0
2016-12-13 12:05:00,98.35,98.37,98.22,98.24,21411.0,82.0932,82.1099,81.9847,82.0014,21411.0
2016-12-13 12:10:00,98.24,98.38,98.24,98.38,7039.0,82.0014,82.1182,82.0014,82.1182,7039.0
2016-12-13 12:15:00,98.4,98.45,98.37,98.39,7828.0,82.1349,82.1767,82.1099,82.1266,7828.0
2016-12-13 12:20:00,98.37,98.41,98.28,98.3,8849.0,82.1099,82.1433,82.0348,82.0515,8849.0
2016-12-13 12:25:00,98.28,98.29,98.16,98.16,18437.0,82.0348,82.0431,81.9346,81.9346,18437.0
2016-12-13 12:30:00,98.16,98.28,98.15,98.28,9260.0,81.9346,82.0348,81.9263,82.0348,9260.0
2016-12-13 12:35:00,98.28,98.3,98.19,98.21,7324.0,82.0348,82.0515,81.9596,81.9763,7324.0
2016-12-13 12:40:00,98.21,98.29,98.21,98.26,8350.0,81.9763,82.0431,81.9763,82.0181,8350.0
2016-12-13 12:45:00,98.26,98.35,98.26,98.32,9170.0,82.0181,82.0932,82.0181,82.0682,9170.0
2016-12-13 12:50:00,98.31,98.33,98.24,98.26,7158.0,82.0598,82.0765,82.0014,82.0181,7158.0
2016-12-13 12:55:00,98.27,98.27,98.18,98.2,5852.0,82.0264,82.0264,81.9513,81.968,5852.0
2016-12-13 13:00:00,98.2,98.26,98.19,98.25,17457.0,81.968,82.0181,81.9596,82.0097,17457.0
2016-12-13 13:05:00,98.24,98.25,98.12,98.14,14406.0,82.0014,82.0097,81.9012,81.9179,14406.0
2016-12-13 13:10:00,98.12,98.12,98.06,98.12,13996.0,81.9012,81.9012,81.8511,81.9012,13996.0
2016-12-13 13:15:00,98.11,98.34,98.11,98.32,5873.0,81.8929,82.0848,81.8929,82.0682,5873.0
2016-12-13 13:20:00,98.38,98.39,98.33,98.35,15484.0,82.1182,82.1266,82.0765,82.0932,15484.0
2016-12-13 13:25:00,98.35,98.35,98.3,98.33,12987.0,82.0932,82.0932,82.0515,82.0765,12987.0
2016-12-13 13:30:00,98.33,98.37,98.3,98.32,9542.0,82.0765,82.1099,82.0515,82.0682,9542.0
2016-12-13 13:35:00,98.3,98.35,98.29,98.31,9732.0,82.0515,82.0932,82.0431,82.0598,9732.0
2016-12-13 13:40:00,98.31,98.31,98.22,98.23,15160.0,82.0598,82.0598,81.9847,81.993,15160.0
2016-12-13 13:45:00,98.24,98.24,98.2,98.21,8444.0,82.0014,82.0014,81.968,81.9763,8444.0
2016-12-13 13:50:00,98.21,98.22,98.19,98.21,6298.0,81.9763,81.9847,81.9596,81.9763,6298.0
2016-12-13 13:55:00,98.2,98.28,98.2,98.28,9253.0,81.968,82.0348,81.968,82.0348,9253.0
2016-12-13 14:00:00,98.28,98.3,98.2,98.2,7738.0,82.0348,82.0515,81.968,81.968,7738.0
2016-12-13 14:05:00,98.2,98.23,98.17,98.17,9256.0,81.968,81.993,81.9429,81.9429,9256.0
2016-12-13 14:10:00,98.18,98.18,98.1,98.15,9463.0,81.9513,81.9513,81.8845,81.9263,9463.0
2016-12-13 14:15:00,98.14,98.19,98.11,98.13,16177.0,81.9179,81.9596,81.8929,81.9096,16177.0
2016-12-13 14:20:00,98.12,98.15,98.07,98.1,6665.0,81.9012,81.9263,81.8595,81.8845,6665.0
2016-12-13 14:25:00,98.1,98.1,98.05,98.07,8565.0,81.8845,81.8845,81.8428,81.8595,8565.0
2016-12-13 14:30:00,98.05,98.16,98.04,98.13,16209.0,81.8428,81.9346,81.8344,81.9096,16209.0
2016-12-13 14:35:00,98.13,98.23,98.1,98.22,31495.0,81.9096,81.993,81.8845,81.9847,31495.0
2016-12-13 14:40:00,98.23,98.3,98.2,98.27,13090.0,81.993,82.0515,81.968,82.0264,13090.0
2016-12-13 14:45:00,98.26,98.29,98.22,98.22,12033.0,82.0181,82.0431,81.9847,81.9847,12033.0
2016-12-13 14:50:00,98.23,98.3,98.22,98.27,10724.0,81.993,82.0515,81.9847,82.0264,10724.0
2016-12-13 14:55:00,98.3,98.3,98.2,98.22,16111.0,82.0515,82.0515,81.968,81.9847,16111.0
2016-12-13 15:00:00,98.23,98.3,98.23,98.29,26586.0,81.993,82.0515,81.993,82.0431,26586.0
2016-12-13 15:05:00,98.31,98.37,98.29,98.33,15590.0,82.0598,82.1099,82.0431,82.0765,15590.0
2016-12-13 15:10:00,98.34,98.38,98.31,98.32,15077.0,82.0848,82.1182,82.0598,82.0682,15077.0
2016-12-13 15:15:00,98.32,98.34,98.3,98.34,16185.0,82.0682,82.0848,82.0515,82.0848,16185.0
2016-12-13 15:20:00,98.34,98.38,98.33,98.33,18368.0,82.0848,82.1182,82.0765,82.0765,18368.0
2016-12-13 15:25:00,98.33,98.4,98.33,98.37,19209.0,82.0765,82.1349,82.0765,82.1099,19209.0
2016-12-13 15:30:00,98.37,98.43,98.36,98.42,24933.0,82.1099,82.16,82.1015,82.1516,24933.0
2016-12-13 15:35:00,98.43,98.46,98.42,98.42,21965.0,82.16,82.185,82.1516,82.1516,21965.0
2016-12-13 15:40:00,98.42,98.5,98.42,98.48,24240.0,82.1516,82.2184,82.1516,82.2017,24240.0
2016-12-13 15:45:00,98.48,98.49,98.38,98.39,35906.0,82.2017,82.2101,82.1182,82.1266,35906.0
2016-12-13 15:50:00,98.4,98.45,98.38,98.41,61613.0,82.1349,82.1767,82.1182,82.1433,61613.0
2016-12-13 15:55:00,98.41,98.45,98.37,98.4,119464.0,82.1433,82.1767,82.1099,82.1349,119464.0
2016-12-14 09:30:00,98.4,98.69,98.31,98.64,27319.0,82.1349,82.377,82.0598,82.3353,27319.0
2016-12-14 09:35:00,98.66,98.8,98.65,98.79,14396.0,82.352,82.4688,82.3436,82.4605,14396.0
2016-12-14 09:40:00,98.8,98.85,98.41,98.46,13267.0,82.4688,82.5105,82.1433,82.185,13267.0
2016-12-14 09:45:00,98.44,98.53,98.43,98.49,18182.0,82.1683,82.2434,82.16,82.2101,18182.0
2016-12-14 09:50:00,98.52,98.72,98.51,98.72,8712.0,82.2351,82.402,82.2267,82.402,8712.0
2016-12-14 09:55:00,98.69,98.69,98.52,98.54,9229.0,82.377,82.377,82.2351,82.2518,9229.0
2016-12-14 10:00:00,98.53,98.6,98.51,98.52,20153.0,82.2434,82.3019,82.2267,82.2351,20153.0
2016-12-14 10:05:00,98.51,98.61,98.45,98.46,9000.0,82.2267,82.3102,82.1767,82.185,9000.0
2016-12-14 10:10:00,98.44,98.57,98.44,98.52,13700.0,82.1683,82.2768,82.1683,82.2351,13700.0
2016-12-14 10:15:00,98.51,98.52,98.41,98.43,39535.0,82.2267,82.2351,82.1433,82.16,39535.0
2016-12-14 10:20:00,98.43,98.57,98.42,98.49,18390.0,82.16,82.2768,82.1516,82.2101,18390.0
2016-12-14 10:25:00,98.49,98.57,98.41,98.51,38471.0,82.2101,82.2768,82.1433,82.2267,38471.0
2016-12-14 10:30:00,98.52,98.57,98.4,98.42,11669.0,82.2351,82.2768,82.1349,82.1516,11669.0
2016-12-14 10:35:00,98.41,98.42,98.33,98.37,5217.0,82.1433,82.1516,82.0765,82.1099,5217.0
2016-12-14 10:40:00,98.38,98.42,98.33,98.42,9125.0,82.1182,82.1516,82.0765,82.1516,9125.0
2016-12-14 10:45:00,98.4,98.46,98.33,98.43,14327.0,82.1349,82.185,82.0765,82.16,14327.0
2016-12-14 10:50:00,98.45,98.45,98.37,98.37,13388.0,82.1767,82.1767,82.1099,82.1099,13388.0
2016-12-14 10:55:00,98.38,98.43,98.33,98.4,18351.0,82.1182,82.16,82.0765,82.1349,18351.0
2016-12-14 11:00:00,98.38,98.41,98.32,98.35,5498.0,82.1182,82.1433,82.0682,82.0932,5498.0
2016-12-14 11:05:00,98.35,98.37,98.32,98.34,4946.0,82.0932,82.1099,82.0682,82.0848,4946.0
2016-12-14 11:10:00,98.35,98.4,98.34,98.35,6967.0,82.0932,82.1349,82.0848,82.0932,6967.0
2016-12-14 11:15:00,98.36,98.44,98.35,98.4,5853.0,82.1015,82.1683,82.0932,82.1349,5853.0
2016-12-14 11:20:00,98.41,98.42,98.35,98.4,8042.0,82.1433,82.1516,82.0932,82.1349,8042.0
2016-12-14 11:25:00,98.38,98.42,98.36,98.36,3540.0,82.1182,82.1516,82.1015,82.1015,3540.0
2016-12-14 11:30:00,98.36,98.38,98.31,98.35,5331.0,82.1015,82.1182,82.0598,82.0932,5331.0
2016-12-14 11:35:00,98.34,98.37,98.29,98.3,8632.0,82.0848,82.1099,82.0431,82.0515,8632.0
2016-12-14 11:40:00,98.31,98.32,98.16,98.18,31367.0,82.0598,82.0682,81.9346,81.9513,31367.0
2016-12-14 11:45:00,98.2,98.22,98.13,98.13,10678.0,81.968,81.9847,81.9096,81.9096,10678.0
2016-12-14 11:50:00,98.15,98.15,98.03,98.05,17961.0,81.9263,81.9263,81.8261,81.8428,17961.0
2016-12-14 11:55:00,98.06,98.07,97.95,97.99,16621.0,81.8511,81.8595,81.7593,81.7927,16621.0
2016-12-14 12:00:00,97.99,98.03,97.98,98.0,8016.0,81.7927,81.8261,81.7844,81.801,8016.0
2016-12-14 12:05:00,97.99,97.99,97.94,97.95,8787.0,81.7927,81.7927,81.751,81.7593,8787.0
2016-12-14 12:10:00,97.97,98.09,97.97,98.08,6700.0,81.776,81.8762,81.776,81.8678,6700.0
2016-12-14 12:15:00,98.08,98.11,98.07,98.07,6237.0,81.8678,81.8929,81.8595,81.8595,6237.0
2016-12-14 12:20:00,98.07,98.14,98.07,98.09,6828.0,81.8595,81.9179,81.8595,81.8762,6828.0
2016-12-14 12:25:00,98.11,98.19,98.11,98.17,4898.0,81.8929,81.9596,81.8929,81.9429,4898.0
2016-12-14 12:30:00,98.18,98.2,98.16,98.19,5203.0,81.9513,81.968,81.9346,81.9596,5203.0
2016-12-14 12:35:00,98.19,98.24,98.16,98.24,8752.0,81.9596,82.0014,81.9346,82.0014,8752.0
2016-12-14 12:40:00,98.24,98.24,98.17,98.2,5833.0,82.0014,82.0014,81.9429,81.968,5833.0
2016-12-14 12:45:00,98.2,98.22,98.18,98.21,8435.0,81.968,81.9847,81.9513,81.9763,8435.0
2016-12-14 12:50:00,98.2,98.25,98.18,98.24,26973.0,81.968,82.0097,81.9513,82.0014,26973.0
2016-12-14 12:55:00,98.24,98.26,98.22,98.24,3480.0,82.0014,82.0181,81.9847,82.0014,3480.0
2016-12-14 13:00:00,98.23,98.27,98.21,98.22,6426.0,81.993,82.0264,81.9763,81.9847,6426.0
2016-12-14 13:05:00,98.21,98.21,98.15,98.17,7932.0,81.9763,81.9763,81.9263,81.9429,7932.0
2016-12-14 13:10:00,98.17,98.18,98.12,98.17,5300.0,81.9429,81.9513,81.9012,81.9429,5300.0
2016-12-14 13:15:00,98.17,98.17,98.09,98.13,8777.0,81.9429,81.9429,81.8762,81.9096,8777.0
2016-12-14 13:20:00,98.15,98.17,98.12,98.17,6861.0,81.9263,81.9429,81.9012,81.9429,6861.0
2016-12-14 13:25:00,98.16,98.2,98.15,98.19,5670.0,81.9346,81.968,81.9263,81.9596,5670.0
2016-12-14 13:30:00,98.18,98.19,98.16,98.16,5091.0,81.9513,81.9596,81.9346,81.9346,5091.0
2016-12-14 13:35:00,98.17,98.19,98.12,98.13,5665.0,81.9429,81.9596,81.9012,81.9096,5665.0
2016-12-14 13:40:00,98.13,98.13,98.09,98.12,19121.0,81.9096,81.9096,81.8762,81.9012,19121.0
2016-12-14 13:45:00,98.11,98.12,98.09,98.1,6074.0,81.8929,81.9012,81.8762,81.8845,6074.0
2016-12-14 13:50:00,98.09,98.11,98.08,98.11,7759.0,81.8762,81.8929,81.8678,81.8929,7759.0
2016-12-14 13:55:00,98.11,98.23,98.11,98.22,10554.0,81.8929,81.993,81.8929,81.9847,10554.0
2016-12-14 14:00:00,98.2,98.21,97.71,98.06,54502.0,81.968,81.9763,81.559,81.8511,54502.0
2016-12-14 14:05:00,98.04,98.09,97.88,98.04,31761.0,81.8344,81.8762,81.7009,81.8344,31761.0
2016-12-14 14:10:00,97.99,98.03,97.63,97.7,16467.0,81.7927,81.8261,81.4922,81.5506,16467.0
2016-12-14 14:15:00,97.7,97.81,97.52,97.81,66657.0,81.5506,81.6425,81.4004,81.6425,66657.0
2016-12-14 14:20:00,97.82,97.85,97.72,97.81,11840.0,81.6508,81.6758,81.5673,81.6425,11840.0
2016-12-14 14:25:00,97.79,97.81,97.66,97.74,16314.0,81.6258,81.6425,81.5172,81.584,16314.0
2016-12-14 14:30:00,97.76,97.97,97.76,97.93,16829.0,81.6007,81.776,81.6007,81.7426,16829.0
2016-12-14 14:35:00,97.95,98.07,97.91,98.07,15610.0,81.7593,81.8595,81.7259,81.8595,15610.0
2016-12-14 14:40:00,98.14,98.27,98.09,98.25,17701.0,81.9179,82.0264,81.8762,82.0097,17701.0
2016-12-14 14:45:00,98.25,98.32,98.14,98.28,18158.0,82.0097,82.0682,81.9179,82.0348,18158.0
2016-12-14 14:50:00,98.26,98.27,98.09,98.09,9414.0,82.0181,82.0264,81.8762,81.8762,9414.0
2016-12-14 14:55:00,98.08,98.09,97.9,97.9,16570.0,81.8678,81.8762,81.7176,81.7176,16570.0
2016-12-14 15:00:00,97.9,98.1,97.87,98.05,14264.0,81.7176,81.8845,81.6925,81.8428,14264.0
2016-12-14 15:05:00,98.02,98.13,97.79,97.8,19018.0,81.8177,81.9096,81.6258,81.6341,19018.0
2016-12-14 15:10:00,97.8,97.87,97.69,97.79,15991.0,81.6341,81.6925,81.5423,81.6258,15991.0
2016-12-14 15:15:00,97.76,97.79,97.53,97.79,25215.0,81.6007,81.6258,81.4087,81.6258,25215.0
2016-12-14 15:20:00,97.78,97.86,97.74,97.81,24615.0,81.6174,81.6842,81.584,81.6425,24615.0
2016-12-14 15:25:00,97.8,97.85,97.74,97.83,18549.0,81.6341,81.6758,81.584,81.6591,18549.0
2016-12-14 15:30:00,97.8,98.11,97.8,98.11,21228.0,81.6341,81.8929,81.6341,81.8929,21228.0
2016-12-14 15:35:00,98.1,98.21,98.08,98.11,19386.0,81.8845,81.9763,81.8678,81.8929,19386.0
2016-12-14 15:40:00,98.13,98.14,97.9,97.92,30585.0,81.9096,81.9179,81.7176,81.7343,30585.0
2016-12-14 15:45:00,97.92,97.96,97.83,97.86,25713.0,81.7343,81.7677,81.6591,81.6842,25713.0
2016-12-14 15:50:00,97.83,97.83,97.6,97.72,58591.0,81.6591,81.6591,81.4672,81.5673,58591.0
2016-12-14 15:55:00,97.71,97.79,97.61,97.68,85122.0,81.559,81.6258,81.4755,81.5339,85122.0
2016-12-15 09:30:00,97.82,97.97,97.58,97.69,31318.0,81.6508,81.776,81.4505,81.5423,31318.0
2016-12-15 09:35:00,97.76,97.86,97.51,97.78,16735.0,81.6007,81.6842,81.392,81.6174,16735.0
2016-12-15 09:40:00,97.74,97.86,97.63,97.7,17274.0,81.584,81.6842,81.4922,81.5506,17274.0
2016-12-15 09:45:00,97.73,97.98,97.73,97.93,12050.0,81.5757,81.7844,81.5757,81.7426,12050.0
2016-12-15 09:50:00,97.96,98.1,97.93,98.08,16614.0,81.7677,81.8845,81.7426,81.8678,16614.0
2016-12-15 09:55:00,98.09,98.31,98.04,98.23,21536.0,81.8762,82.0598,81.8344,81.993,21536.0
2016-12-15 10:00:00,98.29,98.31,98.2,98.26,20762.0,82.0431,82.0598,81.968,82.0181,20762.0
2016-12-15 10:05:00,98.26,98.44,98.23,98.35,22128.0,82.0181,82.1683,81.993,82.0932,22128.0
2016-12-15 10:10:00,98.36,98.52,98.35,98.49,42022.0,82.1015,82.2351,82.0932,82.2101,42022.0
2016-12-15 10:15:00,98.48,98.55,98.42,98.44,21817.0,82.2017,82.2601,82.1516,82.1683,21817.0
2016-12-15 10:20:00,98.44,98.48,98.39,98.48,10989.0,82.1683,82.2017,82.1266,82.2017,10989.0
2016-12-15 10:25:00,98.49,98.55,98.39,98.51,15360.0,82.2101,82.2601,82.1266,82.2267,15360.0
2016-12-15 10:30:00,98.51,98.57,98.49,98.51,15515.0,82.2267,82.2768,82.2101,82.2267,15515.0
2016-12-15 10:35:00,98.51,98.68,98.5,98.68,14363.0,82.2267,82.3686,82.2184,82.3686,14363.0
2016-12-15 10:40:00,98.69,98.73,98.62,98.67,21338.0,82.377,82.4104,82.3186,82.3603,21338.0
2016-12-15 10:45:00,98.64,98.71,98.51,98.52,14397.0,82.3353,82.3937,82.2267,82.2351,14397.0
2016-12-15 10:50:00,98.51,98.68,98.5,98.64,8971.0,82.2267,82.3686,82.2184,82.3353,8971.0
2016-12-15 10:55:00,98.66,98.7,98.53,98.55,12459.0,82.352,82.3853,82.2434,82.2601,12459.0
2016-12-15 11:00:00,98.58,98.72,98.56,98.72,10916.0,82.2852,82.402,82.2685,82.402,10916.0
2016-12-15 11:05:00,98.7,98.88,98.69,98.81,27590.0,82.3853,82.5356,82.377,82.4772,27590.0
2016-12-15 11:10:00,98.81,98.88,98.77,98.84,7201.0,82.4772,82.5356,82.4438,82.5022,7201.0
2016-12-15 11:15:00,98.87,98.88,98.79,98.85,14076.0,82.5272,82.5356,82.4605,82.5105,14076.0
2016-12-15 11:20:00,98.87,98.9,98.76,98.76,15883.0,82.5272,82.5523,82.4354,82.4354,15883.0
2016-12-15 11:25:00,98.76,98.81,98.73,98.77,12975.0,82.4354,82.4772,82.4104,82.4438,12975.0
2016-12-15 11:30:00,98.75,98.81,98.73,98.75,8657.0,82.4271,82.4772,82.4104,82.4271,8657.0
2016-12-15 11:35:00,98.75,98.78,98.72,98.76,7324.0,82.4271,82.4521,82.402,82.4354,7324.0
2016-12-15 11:40:00,98.79,98.81,98.77,98.78,8045.0,82.4605,82.4772,82.4438,82.4521,8045.0
2016-12-15 11:45:00,98.77,98.83,98.71,98.8,10551.0,82.4438,82.4939,82.3937,82.4688,10551.0
2016-12-15 11:50:00,98.81,98.81,98.73,98.75,6192.0,82.4772,82.4772,82.4104,82.4271,6192.0
2016-12-15 11:55:00,98.75,98.83,98.73,98.83,15496.0,82.4271,82.4939,82.4104,82.4939,15496.0
2016-12-15 12:00:00,98.84,98.85,98.79,98.8,7514.0,82.5022,82.5105,82.4605,82.4688,7514.0
2016-12-15 12:05:00,98.8,98.85,98.75,98.85,12038.0,82.4688,82.5105,82.4271,82.5105,12038.0
2016-12-15 12:10:00,98.85,98.91,98.83,98.83,7257.0,82.5105,82.5606,82.4939,82.4939,7257.0
2016-12-15 12:15:00,98.82,98.93,98.81,98.91,8338.0,82.4855,82.5773,82.4772,82.5606,8338.0
2016-12-15 12:20:00,98.92,98.95,98.85,98.93,7732.0,82.569,82.594,82.5105,82.5773,7732.0
2016-12-15 12:25:00,98.94,99.0,98.93,98.97,10203.0,82.5857,82.6358,82.5773,82.6107,10203.0
2016-12-15 12:30:00,98.97,99.0,98.95,98.99,9772.0,82.6107,82.6358,82.594,82.6274,9772.0
2016-12-15 12:35:00,98.99,99.03,98.97,98.98,13874.0,82.6274,82.6608,82.6107,82.6191,13874.0
2016-12-15 12:40:00,98.98,99.03,98.96,98.99,13271.0,82.6191,82.6608,82.6024,82.6274,13271.0
2016-12-15 12:45:00,98.99,99.03,98.97,99.0,11365.0,82.6274,82.6608,82.6107,82.6358,11365.0
2016-12-15 12:50:00,99.0,99.03,98.98,98.99,8128.0,82.6358,82.6608,82.6191,82.6274,8128.0
2016-12-15 12:55:00,98.99,99.04,98.98,99.02,14294.0,82.6274,82.6691,82.6191,82.6524,14294.0
2016-12-15 13:00:00,99.02,99.06,99.0,99.04,10797.0,82.6524,82.6858,82.6358,82.6691,10797.0
2016-12-15 13:05:00,99.03,99.1,99.03,99.08,10903.0,82.6608,82.7192,82.6608,82.7025,10903.0
2016-12-15 13:10:00,99.1,99.13,99.04,99.06,9216.0,82.7192,82.7443,82.6691,82.6858,9216.0
2016-12-15 13:15:00,99.07,99.08,99.01,99.04,8848.0,82.6942,82.7025,82.6441,82.6691,8848.0
2016-12-15 13:20:00,99.06,99.08,99.03,99.04,9240.0,82.6858,82.7025,82.6608,82.6691,9240.0
2016-12-15 13:25:00,99.03,99.04,98.95,98.98,11297.0,82.6608,82.6691,82.594,82.6191,11297.0
2016-12-15 13:30:00,98.99,99.06,98.98,99.02,10290.0,82.6274,82.6858,82.6191,82.6524,10290.0
2016-12-15 13:35:00,99.02,99.02,98.93,98.96,18931.0,82.6524,82.6524,82.5773,82.6024,18931.0
2016-12-15 13:40:00,98.96,98.98,98.92,98.92,9210.0,82.6024,82.6191,82.569,82.569,9210.0
2016-12-15 13:45:00,98.93,98.93,98.67,98.67,7601.0,82.5773,82.5773,82.3603,82.3603,7601.0
2016-12-15 13:50:00,98.67,98.74,98.52,98.56,26673.0,82.3603,82.4187,82.2351,82.2685,26673.0
2016-12-15 13:55:00,98.57,98.62,98.5,98.57,21801.0,82.2768,82.3186,82.2184,82.2768,21801.0
2016-12-15 14:00:00,98.57,98.63,98.53,98.63,7893.0,82.2768,82.3269,82.2434,82.3269,7893.0
2016-12-15 14:05:00,98.63,98.72,98.63,98.68,8850.0,82.3269,82.402,82.3269,82.3686,8850.0
2016-12-15 14:10:00,98.71,98.72,98.65,98.7,7500.0,82.3937,82.402,82.3436,82.3853,7500.0
2016-12-15 14:15:00,98.7,98.74,98.67,98.73,9066.0,82.3853,82.4187,82.3603,82.4104,9066.0
2016-12-15 14:20:00,98.72,98.75,98.68,98.68,9958.0,82.402,82.4271,82.3686,82.3686,9958.0
2016-12-15 14:25:00,98.68,98.76,98.66,98.76,9296.0,82.3686,82.4354,82.352,82.4354,9296.0
2016-12-15 14:30:00,98.74,98.79,98.71,98.79,11096.0,82.4187,82.4605,82.3937,82.4605,11096.0
2016-12-15 14:35:00,98.79,98.8,98.71,98.77,12538.0,82.4605,82.4688,82.3937,82.4438,12538.0
2016-12-15 14:40:00,98.77,98.8,98.76,98.79,7553.0,82.4438,82.4688,82.4354,82.4605,7553.0
2016-12-15 14:45:00,98.77,98.8,98.74,98.75,8313.0,82.4438,82.4688,82.4187,82.4271,8313.0
2016-12-15 14:50:00,98.74,98.84,98.73,98.78,9895.0,82.4187,82.5022,82.4104,82.4521,9895.0
2016-12-15 14:55:00,98.78,98.78,98.74,98.74,8634.0,82.4521,82.4521,82.4187,82.4187,8634.0
2016-12-15 15:00:00,98.73,98.77,98.69,98.72,13830.0,82.4104,82.4438,82.377,82.402,13830.0
2016-12-15 15:05:00,98.73,98.76,98.71,98.73,12177.0,82.4104,82.4354,82.3937,82.4104,12177.0
2016-12-15 15:10:00,98.71,98.72,98.65,98.68,10070.0,82.3937,82.402,82.3436,82.3686,10070.0
2016-12-15 15:15:00,98.68,98.72,98.66,98.69,10285.0,82.3686,82.402,82.352,82.377,10285.0
2016-12-15 15:20:00,98.69,98.81,98.69,98.76,13487.0,82.377,82.4772,82.377,82.4354,13487.0
2016-12-15 15:25:00,98.76,98.8,98.69,98.71,12400.0,82.4354,82.4688,82.377,82.3937,12400.0
2016-12-15 15:30:00,98.74,98.8,98.71,98.73,27437.0,82.4187,82.4688,82.3937,82.4104,27437.0
2016-12-15 15:35:00,98.72,98.74,98.64,98.73,25219.0,82.402,82.4187,82.3353,82.4104,25219.0
2016-12-15 15:40:00,98.72,98.79,98.68,98.78,30455.0,82.402,82.4605,82.3686,82.4521,30455.0
2016-12-15 15:45:00,98.78,98.82,98.74,98.75,30599.0,82.4521,82.4855,82.4187,82.4271,30599.0
2016-12-15 15:50:00,98.75,98.81,98.75,98.79,62423.0,82.4271,82.4772,82.4271,82.4605,62423.0
2016-12-15 15:55:00,98.79,98.8,98.67,98.75,93612.0,82.4605,82.4688,82.3603,82.4271,93612.0
2016-12-16 09:30:00,100.32,100.32,99.34,100.11,677007.0,83.7376,83.7376,82.9196,83.5623,677007.0
2016-12-16 09:35:00,100.05,100.97,99.95,100.97,103368.0,83.5122,84.2801,83.4287,84.2801,103368.0
2016-12-16 09:40:00,100.91,101.12,100.79,100.82,86214.0,84.23,84.4053,84.1299,84.1549,86214.0
2016-12-16 09:45:00,100.76,100.78,100.21,100.36,40717.0,84.1048,84.1215,83.6457,83.7709,40717.0
2016-12-16 09:50:00,100.38,101.0,100.35,100.99,58884.0,83.7876,84.3052,83.7626,84.2968,58884.0
2016-12-16 09:55:00,101.0,101.58,100.91,101.07,174488.0,84.3052,84.7893,84.23,84.3636,174488.0
2016-12-16 10:00:00,101.1,101.12,100.74,100.76,171765.0,84.3886,84.4053,84.0881,84.1048,171765.0
2016-12-16 10:05:00,100.78,100.92,100.62,100.63,43858.0,84.1215,84.2384,83.988,83.9963,43858.0
2016-12-16 10:10:00,100.61,100.86,100.54,100.83,63341.0,83.9796,84.1883,83.9212,84.1633,63341.0
2016-12-16 10:15:00,100.82,100.93,100.74,100.85,32214.0,84.1549,84.2467,84.0881,84.18,32214.0
2016-12-16 10:20:00,100.83,100.94,100.81,100.88,51775.0,84.1633,84.2551,84.1466,84.205,51775.0
2016-12-16 10:25:00,100.86,100.89,100.74,100.87,22997.0,84.1883,84.2133,84.0881,84.1966,22997.0
2016-12-16 10:30:00,100.88,101.08,100.75,100.77,46619.0,84.205,84.3719,84.0965,84.1132,46619.0
2016-12-16 10:35:00,100.78,100.88,100.74,100.8,67832.0,84.1215,84.205,84.0881,84.1382,67832.0
2016-12-16 10:40:00,100.83,100.85,100.73,100.77,39874.0,84.1633,84.18,84.0798,84.1132,39874.0
2016-12-16 10:45:00,100.79,100.81,100.73,100.77,33169.0,84.1299,84.1466,84.0798,84.1132,33169.0
2016-12-16 10:50:00,100.79,100.85,100.75,100.78,11085.0,84.1299,84.18,84.0965,84.1215,11085.0
2016-12-16 10:55:00,100.78,100.85,100.73,100.85,24458.0,84.1215,84.18,84.0798,84.18,24458.0
2016-12-16 11:00:00,100.84,100.88,100.65,100.65,33491.0,84.1716,84.205,84.013,84.013,33491.0
2016-12-16 11:05:00,100.64,100.66,100.45,100.5,42326.0,84.0047,84.0214,83.8461,83.8878,42326.0
2016-12-16 11:10:00,100.5,100.81,100.5,100.8,55167.0,83.8878,84.1466,83.8878,84.1382,55167.0
2016-12-16 11:15:00,100.8,101.11,100.79,100.83,121838.0,84.1382,84.397,84.1299,84.1633,121838.0
2016-12-16 11:20:00,100.83,100.91,100.58,100.63,32551.0,84.1633,84.23,83.9546,83.9963,32551.0
2016-12-16 11:25:00,100.62,100.63,100.44,100.5,17104.0,83.988,83.9963,83.8377,83.8878,17104.0
2016-12-16 11:30:00,100.48,100.61,100.44,100.56,42306.0,83.8711,83.9796,83.8377,83.9379,42306.0
2016-12-16 11:35:00,100.55,100.63,100.52,100.56,26284.0,83.9295,83.9963,83.9045,83.9379,26284.0
2016-12-16 11:40:00,100.57,100.65,100.54,100.6,20085.0,83.9462,84.013,83.9212,83.9713,20085.0
2016-12-16 11:45:00,100.62,100.68,100.54,100.57,16978.0,83.988,84.0381,83.9212,83.9462,16978.0
2016-12-16 11:50:00,100.56,100.68,100.55,100.63,13624.0,83.9379,84.0381,83.9295,83.9963,13624.0
2016-12-16 11:55:00,100.63,100.69,100.57,100.61,13911.0,83.9963,84.0464,83.9462,83.9796,13911.0
2016-12-16 12:00:00,100.61,100.61,100.5,100.52,24378.0,83.9796,83.9796,83.8878,83.9045,24378.0
2016-12-16 12:05:00,100.55,100.63,100.51,100.63,17055.0,83.9295,83.9963,83.8962,83.9963,17055.0
2016-12-16 12:10:00,100.64,100.66,100.59,100.63,9637.0,84.0047,84.0214,83.9629,83.9963,9637.0
2016-12-16 12:15:00,100.63,100.63,100.51,100.56,22715.0,83.9963,83.9963,83.8962,83.9379,22715.0
2016-12-16 12:20:00,100.57,100.62,100.54,100.6,14114.0,83.9462,83.988,83.9212,83.9713,14114.0
2016-12-16 12:25:00,100.59,100.67,100.56,100.66,14862.0,83.9629,84.0297,83.9379,84.0214,14862.0
2016-12-16 12:30:00,100.66,100.72,100.62,100.65,29075.0,84.0214,84.0714,83.988,84.013,29075.0
2016-12-16 12:35:00,100.64,100.71,100.61,100.66,12188.0,84.0047,84.0631,83.9796,84.0214,12188.0
2016-12-16 12:40:00,100.66,100.67,100.51,100.51,16192.0,84.0214,84.0297,83.8962,83.8962,16192.0
2016-12-16 12:45:00,100.51,100.62,100.48,100.62,33747.0,83.8962,83.988,83.8711,83.988,33747.0
2016-12-16 12:50:00,100.61,100.61,100.44,100.44,18341.0,83.9796,83.9796,83.8377,83.8377,18341.0
2016-12-16 12:55:00,100.46,100.5,100.39,100.39,12832.0,83.8544,83.8878,83.796,83.796,12832.0
2016-12-16 13:00:00,100.4,100.44,100.33,100.37,13267.0,83.8043,83.8377,83.7459,83.7793,13267.0
2016-12-16 13:05:00,100.38,100.57,100.38,100.5,49772.0,83.7876,83.9462,83.7876,83.8878,49772.0
2016-12-16 13:10:00,100.51,100.52,100.37,100.4,11132.0,83.8962,83.9045,83.7793,83.8043,11132.0
2016-12-16 13:15:00,100.39,100.39,100.3,100.34,11528.0,83.796,83.796,83.7209,83.7543,11528.0
2016-12-16 13:20:00,100.35,100.41,100.32,100.39,11021.0,83.7626,83.8127,83.7376,83.796,11021.0
2016-12-16 13:25:00,100.38,100.45,100.31,100.42,29312.0,83.7876,83.8461,83.7292,83.821,29312.0
2016-12-16 13:30:00,100.41,100.42,100.34,100.38,19297.0,83.8127,83.821,83.7543,83.7876,19297.0
2016-12-16 13:35:00,100.38,100.44,100.34,100.34,10570.0,83.7876,83.8377,83.7543,83.7543,10570.0
2016-12-16 13:40:00,100.33,100.39,100.29,100.34,38045.0,83.7459,83.796,83.7125,83.7543,38045.0
2016-12-16 13:45:00,100.34,100.67,100.31,100.59,101259.0,83.7543,84.0297,83.7292,83.9629,101259.0
2016-12-16 13:50:00,100.56,100.67,100.52,100.62,11837.0,83.9379,84.0297,83.9045,83.988,11837.0
2016-12-16 13:55:00,100.61,100.63,100.55,100.59,10466.0,83.9796,83.9963,83.9295,83.9629,10466.0
2016-12-16 14:00:00,100.58,100.68,100.53,100.53,19513.0,83.9546,84.0381,83.9128,83.9128,19513.0
2016-12-16 14:05:00,100.54,100.7,100.48,100.66,14225.0,83.9212,84.0547,83.8711,84.0214,14225.0
2016-12-16 14:10:00,100.67,100.73,100.59,100.68,20246.0,84.0297,84.0798,83.9629,84.0381,20246.0
2016-12-16 14:15:00,100.66,100.66,100.54,100.54,14915.0,84.0214,84.0214,83.9212,83.9212,14915.0
2016-12-16 14:20:00,100.54,100.58,100.47,100.48,12649.0,83.9212,83.9546,83.8628,83.8711,12649.0
2016-12-16 14:25:00,100.48,100.54,100.42,100.51,19420.0,83.8711,83.9212,83.821,83.8962,19420.0
2016-12-16 14:30:00,100.48,100.63,100.46,100.6,17844.0,83.8711,83.9963,83.8544,83.9713,17844.0
2016-12-16 14:35:00,100.57,100.63,100.54,100.54,17608.0,83.9462,83.9963,83.9212,83.9212,17608.0
2016-12-16 14:40:00,100.53,100.76,100.53,100.76,31406.0,83.9128,84.1048,83.9128,84.1048,31406.0
2016-12-16 14:45:00,100.75,101.03,100.75,100.98,66367.0,84.0965,84.3302,84.0965,84.2885,66367.0
2016-12-16 14:50:00,100.97,101.0,100.79,100.85,26541.0,84.2801,84.3052,84.1299,84.18,26541.0
2016-12-16 14:55:00,100.85,100.96,100.8,100.88,26224.0,84.18,84.2718,84.1382,84.205,26224.0
2016-12-16 15:00:00,100.88,101.04,100.85,101.02,30355.0,84.205,84.3385,84.18,84.3219,30355.0
2016-12-16 15:05:00,101.02,101.11,101.0,101.01,34319.0,84.3219,84.397,84.3052,84.3135,34319.0
2016-12-16 15:10:00,101.02,101.03,100.92,100.97,27944.0,84.3219,84.3302,84.2384,84.2801,27944.0
2016-12-16 15:15:00,100.97,100.98,100.91,100.96,38644.0,84.2801,84.2885,84.23,84.2718,38644.0
2016-12-16 15:20:00,100.98,101.04,100.97,101.0,20109.0,84.2885,84.3385,84.2801,84.3052,20109.0
2016-12-16 15:25:00,101.0,101.14,100.98,101.11,50445.0,84.3052,84.422,84.2885,84.397,50445.0
2016-12-16 15:30:00,101.11,101.19,101.09,101.12,44877.0,84.397,84.4638,84.3803,84.4053,44877.0
2016-12-16 15:35:00,101.12,101.12,100.97,101.01,62029.0,84.4053,84.4053,84.2801,84.3135,62029.0
2016-12-16 15:40:00,101.01,101.01,100.85,100.86,54860.0,84.3135,84.3135,84.18,84.1883,54860.0
2016-12-16 15:45:00,100.86,101.02,100.86,100.98,71984.0,84.1883,84.3219,84.1883,84.2885,71984.0
2016-12-16 15:50:00,100.98,100.99,100.88,100.9,103175.0,84.2885,84.2968,84.205,84.2217,103175.0
2016-12-16 15:55:00,100.91,100.98,100.82,100.85,216267.0,84.23,84.2885,84.1549,84.18,216267.0
2016-12-19 09:30:00,100.72,101.25,100.72,101.15,76853.0,84.0714,84.5138,84.0714,84.4304,76853.0
2016-12-19 09:35:00,101.1,101.12,100.58,100.76,63658.0,84.3886,84.4053,83.9546,84.1048,63658.0
2016-12-19 09:40:00,100.77,101.28,100.77,101.27,22004.0,84.1132,84.5389,84.1132,84.5305,22004.0
2016-12-19 09:45:00,101.29,101.37,101.22,101.37,17652.0,84.5472,84.614,84.4888,84.614,17652.0
2016-12-19 09:50:00,101.35,101.35,101.05,101.08,18861.0,84.5973,84.5973,84.3469,84.3719,18861.0
2016-12-19 09:55:00,101.1,101.34,101.1,101.21,18903.0,84.3886,84.589,84.3886,84.4804,18903.0
2016-12-19 10:00:00,101.19,101.26,101.01,101.06,20476.0,84.4638,84.5222,84.3135,84.3552,20476.0
2016-12-19 10:05:00,101.08,101.09,100.86,100.88,26746.0,84.3719,84.3803,84.1883,84.205,26746.0
2016-12-19 10:10:00,100.87,100.91,100.78,100.8,14877.0,84.1966,84.23,84.1215,84.1382,14877.0
2016-12-19 10:15:00,100.8,100.93,100.79,100.93,27854.0,84.1382,84.2467,84.1299,84.2467,27854.0
2016-12-19 10:20:00,100.94,100.95,100.85,100.91,16690.0,84.2551,84.2634,84.18,84.23,16690.0
2016-12-19 10:25:00,100.87,101.0,100.85,100.95,15075.0,84.1966,84.3052,84.18,84.2634,15075.0
2016-12-19 10:30:00,100.95,101.16,100.91,101.16,8626.0,84.2634,84.4387,84.23,84.4387,8626.0
2016-12-19 10:35:00,101.14,101.22,101.08,101.18,15303.0,84.422,84.4888,84.3719,84.4554,15303.0
2016-12-19 10:40:00,101.22,101.41,101.18,101.32,13205.0,84.4888,84.6474,84.4554,84.5723,13205.0
2016-12-19 10:45:00,101.29,101.37,101.25,101.35,17702.0,84.5472,84.614,84.5138,84.5973,17702.0
2016-12-19 10:50:00,101.35,101.39,101.27,101.33,13387.0,84.5973,84.6307,84.5305,84.5806,13387.0
2016-12-19 10:55:00,101.35,101.41,101.33,101.4,15665.0,84.5973,84.6474,84.5806,84.639,15665.0
2016-12-19 11:00:00,101.37,101.6,101.37,101.6,22762.0,84.614,84.806,84.614,84.806,22762.0
2016-12-19 11:05:00,101.57,101.59,101.45,101.5,16977.0,84.7809,84.7976,84.6808,84.7225,16977.0
2016-12-19 11:10:00,101.51,101.54,101.43,101.46,17676.0,84.7309,84.7559,84.6641,84.6891,17676.0
2016-12-19 11:15:00,101.46,101.52,101.44,101.46,17060.0,84.6891,84.7392,84.6724,84.6891,17060.0
2016-12-19 11:20:00,101.49,101.52,101.44,101.48,9887.0,84.7142,84.7392,84.6724,84.7058,9887.0
2016-12-19 11:25:00,101.47,101.48,101.43,101.47,30173.0,84.6975,84.7058,84.6641,84.6975,30173.0
2016-12-19 11:30:00,101.47,101.47,101.31,101.31,9810.0,84.6975,84.6975,84.5639,84.5639,9810.0
2016-12-19 11:35:00,101.32,101.37,101.29,101.31,9593.0,84.5723,84.614,84.5472,84.5639,9593.0
2016-12-19 11:40:00,101.28,101.33,101.23,101.3,11060.0,84.5389,84.5806,84.4971,84.5556,11060.0
2016-12-19 11:45:00,101.28,101.29,101.16,101.17,6247.0,84.5389,84.5472,84.4387,84.4471,6247.0
2016-12-19 11:50:00,101.16,101.23,101.12,101.23,9696.0,84.4387,84.4971,84.4053,84.4971,9696.0
2016-12-19 11:55:00,101.22,101.25,101.13,101.16,9510.0,84.4888,84.5138,84.4137,84.4387,9510.0
2016-12-19 12:00:00,101.1,101.23,101.1,101.18,6925.0,84.3886,84.4971,84.3886,84.4554,6925.0
2016-12-19 12:05:00,101.18,101.19,101.09,101.16,5502.0,84.4554,84.4638,84.3803,84.4387,5502.0
2016-12-19 12:10:00,101.17,101.19,101.13,101.15,7503.0,84.4471,84.4638,84.4137,84.4304,7503.0
2016-12-19 12:15:00,101.15,101.18,101.11,101.14,9206.0,84.4304,84.4554,84.397,84.422,9206.0
2016-12-19 12:20:00,101.12,101.19,101.09,101.18,12305.0,84.4053,84.4638,84.3803,84.4554,12305.0
2016-12-19 12:25:00,101.2,101.21,101.1,101.19,22458.0,84.4721,84.4804,84.3886,84.4638,22458.0
2016-12-19 12:30:00,101.19,101.25,101.15,101.23,8777.0,84.4638,84.5138,84.4304,84.4971,8777.0
2016-12-19 12:35:00,101.23,101.27,101.18,101.18,5484.0,84.4971,84.5305,84.4554,84.4554,5484.0
2016-12-19 12:40:00,101.15,101.21,101.12,101.21,12694.0,84.4304,84.4804,84.4053,84.4804,12694.0
2016-12-19 12:45:00,101.22,101.25,101.14,101.19,8761.0,84.4888,84.5138,84.422,84.4638,8761.0
2016-12-19 12:50:00,101.17,101.21,101.14,101.15,12439.0,84.4471,84.4804,84.422,84.4304,12439.0
2016-12-19 12:55:00,101.15,101.21,101.14,101.16,6129.0,84.4304,84.4804,84.422,84.4387,6129.0
2016-12-19 13:00:00,101.15,101.18,101.14,101.14,11066.0,84.4304,84.4554,84.422,84.422,11066.0
2016-12-19 13:05:00,101.15,101.18,101.08,101.08,11669.0,84.4304,84.4554,84.3719,84.3719,11669.0
2016-12-19 13:10:00,101.11,101.15,101.0,101.01,11418.0,84.397,84.4304,84.3052,84.3135,11418.0
2016-12-19 13:15:00,101.01,101.06,100.99,101.01,4565.0,84.3135,84.3552,84.2968,84.3135,4565.0
2016-12-19 13:20:00,100.99,101.04,100.98,101.02,14825.0,84.2968,84.3385,84.2885,84.3219,14825.0
2016-12-19 13:25:00,101.04,101.15,101.02,101.11,10708.0,84.3385,84.4304,84.3219,84.397,10708.0
2016-12-19 13:30:00,101.08,101.12,101.04,101.05,10303.0,84.3719,84.4053,84.3385,84.3469,10303.0
2016-12-19 13:35:00,101.04,101.06,100.96,101.02,12440.0,84.3385,84.3552,84.2718,84.3219,12440.0
2016-12-19 13:40:00,100.99,101.13,100.99,101.1,10008.0,84.2968,84.4137,84.2968,84.3886,10008.0
2016-12-19 13:45:00,101.1,101.17,101.03,101.06,7543.0,84.3886,84.4471,84.3302,84.3552,7543.0
2016-12-19 13:50:00,101.07,101.12,101.06,101.12,7863.0,84.3636,84.4053,84.3552,84.4053,7863.0
2016-12-19 13:55:00,101.12,101.14,101.08,101.12,5969.0,84.4053,84.422,84.3719,84.4053,5969.0
2016-12-19 14:00:00,101.12,101.17,101.11,101.11,10683.0,84.4053,84.4471,84.397,84.397,10683.0
2016-12-19 14:05:00,101.1,101.15,101.08,101.1,10636.0,84.3886,84.4304,84.3719,84.3886,10636.0
2016-12-19 14:10:00,101.09,101.14,101.07,101.08,19434.0,84.3803,84.422,84.3636,84.3719,19434.0
2016-12-19 14:15:00,101.1,101.11,101.07,101.09,14963.0,84.3886,84.397,84.3636,84.3803,14963.0
2016-12-19 14:20:00,101.08,101.14,101.05,101.12,13215.0,84.3719,84.422,84.3469,84.4053,13215.0
2016-12-19 14:25:00,101.13,101.18,101.1,101.12,13973.0,84.4137,84.4554,84.3886,84.4053,13973.0
2016-12-19 14:30:00,101.11,101.12,101.06,101.07,9480.0,84.397,84.4053,84.3552,84.3636,9480.0
2016-12-19 14:35:00,101.07,101.08,101.03,101.05,10235.0,84.3636,84.3719,84.3302,84.3469,10235.0
2016-12-19 14:40:00,101.03,101.11,101.03,101.07,13914.0,84.3302,84.397,84.3302,84.3636,13914.0
2016-12-19 14:45:00,101.07,101.07,100.96,101.05,16471.0,84.3636,84.3636,84.2718,84.3469,16471.0
2016-12-19 14:50:00,101.05,101.09,101.04,101.07,13352.0,84.3469,84.3803,84.3385,84.3636,13352.0
2016-12-19 14:55:00,101.06,101.06,100.95,100.95,11353.0,84.3552,84.3552,84.2634,84.2634,11353.0
2016-12-19 15:00:00,100.93,100.96,100.92,100.96,13999.0,84.2467,84.2718,84.2384,84.2718,13999.0
2016-12-19 15:05:00,100.95,100.96,100.89,100.9,13137.0,84.2634,84.2718,84.2133,84.2217,13137.0
2016-12-19 15:10:00,100.9,100.91,100.87,100.89,15548.0,84.2217,84.23,84.1966,84.2133,15548.0
2016-12-19 15:15:00,100.88,100.89,100.76,100.76,22034.0,84.205,84.2133,84.1048,84.1048,22034.0
2016-12-19 15:20:00,100.78,100.78,100.69,100.75,34954.0,84.1215,84.1215,84.0464,84.0965,34954.0
2016-12-19 15:25:00,100.74,100.83,100.73,100.79,14450.0,84.0881,84.1633,84.0798,84.1299,14450.0
2016-12-19 15:30:00,100.8,100.81,100.76,100.76,17012.0,84.1382,84.1466,84.1048,84.1048,17012.0
2016-12-19 15:35:00,100.77,100.82,100.76,100.81,24501.0,84.1132,84.1549,84.1048,84.1466,24501.0
2016-12-19 15:40:00,100.81,100.85,100.79,100.84,32651.0,84.1466,84.18,84.1299,84.1716,32651.0
2016-12-19 15:45:00,100.84,100.85,100.77,100.77,29649.0,84.1716,84.18,84.1132,84.1132,29649.0
2016-12-19 15:50:00,100.78,100.85,100.77,100.85,77190.0,84.1215,84.18,84.1132,84.18,77190.0
2016-12-19 15:55:00,100.84,101.13,100.84,101.1,204809.0,84.1716,84.4137,84.1716,84.3886,204809.0
2016-12-20 09:30:00,101.74,101.98,101.4,101.93,93607.0,84.9228,85.1232,84.639,85.0814,93607.0
2016-12-20 09:35:00,101.93,101.95,101.65,101.69,32696.0,85.0814,85.0981,84.8477,84.8811,32696.0
2016-12-20 09:40:00,101.67,101.99,101.66,101.97,21253.0,84.8644,85.1315,84.8561,85.1148,21253.0
2016-12-20 09:45:00,101.99,102.05,101.89,101.98,20164.0,85.1315,85.1816,85.048,85.1232,20164.0
2016-12-20 09:50:00,102.0,102.12,101.97,102.12,27561.0,85.1399,85.24,85.1148,85.24,27561.0
2016-12-20 09:55:00,102.12,102.25,102.08,102.19,28825.0,85.24,85.3485,85.2066,85.2985,28825.0
2016-12-20 10:00:00,102.21,102.23,102.04,102.1,12070.0,85.3152,85.3318,85.1733,85.2233,12070.0
2016-12-20 10:05:00,102.11,102.24,102.06,102.19,10953.0,85.2317,85.3402,85.1899,85.2985,10953.0
2016-12-20 10:10:00,102.19,102.38,102.17,102.22,17405.0,85.2985,85.4571,85.2818,85.3235,17405.0
2016-12-20 10:15:00,102.23,102.4,102.22,102.38,19536.0,85.3318,85.4737,85.3235,85.4571,19536.0
2016-12-20 10:20:00,102.37,102.48,102.28,102.45,18601.0,85.4487,85.5405,85.3736,85.5155,18601.0
2016-12-20 10:25:00,102.46,102.46,102.28,102.29,13445.0,85.5238,85.5238,85.3736,85.3819,13445.0
2016-12-20 10:30:00,102.3,102.38,102.28,102.35,14541.0,85.3903,85.4571,85.3736,85.432,14541.0
2016-12-20 10:35:00,102.34,102.54,102.27,102.5,31495.0,85.4237,85.5906,85.3652,85.5572,31495.0
2016-12-20 10:40:00,102.5,102.58,102.48,102.51,13960.0,85.5572,85.624,85.5405,85.5656,13960.0
2016-12-20 10:45:00,102.5,102.57,102.49,102.56,17099.0,85.5572,85.6156,85.5489,85.6073,17099.0
2016-12-20 10:50:00,102.56,102.63,102.56,102.63,14837.0,85.6073,85.6657,85.6073,85.6657,14837.0
2016-12-20 10:55:00,102.63,102.66,102.59,102.64,22265.0,85.6657,85.6908,85.6323,85.6741,22265.0
2016-12-20 11:00:00,102.63,102.63,102.52,102.56,13093.0,85.6657,85.6657,85.5739,85.6073,13093.0
2016-12-20 11:05:00,102.56,102.6,102.55,102.55,8102.0,85.6073,85.6407,85.599,85.599,8102.0
2016-12-20 11:10:00,102.54,102.63,102.53,102.53,15107.0,85.5906,85.6657,85.5823,85.5823,15107.0
2016-12-20 11:15:00,102.52,102.58,102.51,102.55,10825.0,85.5739,85.624,85.5656,85.599,10825.0
2016-12-20 11:20:00,102.55,102.6,102.5,102.57,7699.0,85.599,85.6407,85.5572,85.6156,7699.0
2016-12-20 11:25:00,102.6,102.62,102.53,102.57,16880.0,85.6407,85.6574,85.5823,85.6156,16880.0
2016-12-20 11:30:00,102.56,102.57,102.47,102.51,12593.0,85.6073,85.6156,85.5322,85.5656,12593.0
2016-12-20 11:35:00,102.51,102.52,102.46,102.49,6922.0,85.5656,85.5739,85.5238,85.5489,6922.0
2016-12-20 11:40:00,102.49,102.51,102.43,102.49,10502.0,85.5489,85.5656,85.4988,85.5489,10502.0
2016-12-20 11:45:00,102.48,102.57,102.48,102.52,9568.0,85.5405,85.6156,85.5405,85.5739,9568.0
2016-12-20 11:50:00,102.51,102.51,102.4,102.45,11483.0,85.5656,85.5656,85.4737,85.5155,11483.0
2016-12-20 11:55:00,102.46,102.46,102.39,102.42,10710.0,85.5238,85.5238,85.4654,85.4904,10710.0
2016-12-20 12:00:00,102.42,102.49,102.41,102.43,12664.0,85.4904,85.5489,85.4821,85.4988,12664.0
2016-12-20 12:05:00,102.43,102.53,102.43,102.5,24159.0,85.4988,85.5823,85.4988,85.5572,24159.0
2016-12-20 12:10:00,102.5,102.5,102.47,102.49,8626.0,85.5572,85.5572,85.5322,85.5489,8626.0
2016-12-20 12:15:00,102.49,102.5,102.44,102.44,9735.0,85.5489,85.5572,85.5071,85.5071,9735.0
2016-12-20 12:20:00,102.44,102.48,102.41,102.46,7991.0,85.5071,85.5405,85.4821,85.5238,7991.0
2016-12-20 12:25:00,102.45,102.5,102.43,102.45,21872.0,85.5155,85.5572,85.4988,85.5155,21872.0
2016-12-20 12:30:00,102.45,102.48,102.44,102.45,6597.0,85.5155,85.5405,85.5071,85.5155,6597.0
2016-12-20 12:35:00,102.45,102.46,102.41,102.42,6517.0,85.5155,85.5238,85.4821,85.4904,6517.0
2016-12-20 12:40:00,102.43,102.46,102.42,102.45,8103.0,85.4988,85.5238,85.4904,85.5155,8103.0
2016-12-20 12:45:00,102.45,102.64,102.45,102.62,44648.0,85.5155,85.6741,85.5155,85.6574,44648.0
2016-12-20 12:50:00,102.62,102.64,102.45,102.45,51952.0,85.6574,85.6741,85.5155,85.5155,51952.0
2016-12-20 12:55:00,102.46,102.48,102.44,102.44,12661.0,85.5238,85.5405,85.5071,85.5071,12661.0
2016-12-20 13:00:00,102.45,102.5,102.42,102.49,16399.0,85.5155,85.5572,85.4904,85.5489,16399.0
2016-12-20 13:05:00,102.49,102.49,102.43,102.48,14193.0,85.5489,85.5489,85.4988,85.5405,14193.0
2016-12-20 13:10:00,102.47,102.52,102.46,102.46,12445.0,85.5322,85.5739,85.5238,85.5238,12445.0
2016-12-20 13:15:00,102.46,102.48,102.42,102.44,20693.0,85.5238,85.5405,85.4904,85.5071,20693.0
2016-12-20 13:20:00,102.43,102.47,102.4,102.46,12283.0,85.4988,85.5322,85.4737,85.5238,12283.0
2016-12-20 13:25:00,102.46,102.46,102.44,102.46,2528.0,85.5238,85.5238,85.5071,85.5238,2528.0
2016-12-20 13:30:00,102.44,102.47,102.43,102.47,53307.0,85.5071,85.5322,85.4988,85.5322,53307.0
2016-12-20 13:35:00,102.47,102.47,102.38,102.42,32960.0,85.5322,85.5322,85.4571,85.4904,32960.0
2016-12-20 13:40:00,102.41,102.43,102.37,102.38,13707.0,85.4821,85.4988,85.4487,85.4571,13707.0
2016-12-20 13:45:00,102.37,102.45,102.37,102.42,7680.0,85.4487,85.5155,85.4487,85.4904,7680.0
2016-12-20 13:50:00,102.42,102.45,102.38,102.45,5275.0,85.4904,85.5155,85.4571,85.5155,5275.0
2016-12-20 13:55:00,102.44,102.46,102.42,102.43,8259.0,85.5071,85.5238,85.4904,85.4988,8259.0
2016-12-20 14:00:00,102.45,102.45,102.4,102.4,5068.0,85.5155,85.5155,85.4737,85.4737,5068.0
2016-12-20 14:05:00,102.38,102.39,102.32,102.32,3839.0,85.4571,85.4654,85.407,85.407,3839.0
2016-12-20 14:10:00,102.33,102.33,102.22,102.25,19408.0,85.4153,85.4153,85.3235,85.3485,19408.0
2016-12-20 14:15:00,102.26,102.28,102.21,102.25,5791.0,85.3569,85.3736,85.3152,85.3485,5791.0
2016-12-20 14:20:00,102.24,102.29,102.22,102.28,10023.0,85.3402,85.3819,85.3235,85.3736,10023.0
2016-12-20 14:25:00,102.27,102.34,102.26,102.34,13816.0,85.3652,85.4237,85.3569,85.4237,13816.0
2016-12-20 14:30:00,102.32,102.34,102.15,102.15,18527.0,85.407,85.4237,85.2651,85.2651,18527.0
2016-12-20 14:35:00,102.17,102.28,102.16,102.26,14319.0,85.2818,85.3736,85.2734,85.3569,14319.0
2016-12-20 14:40:00,102.23,102.32,102.22,102.31,16126.0,85.3318,85.407,85.3235,85.3986,16126.0
2016-12-20 14:45:00,102.31,102.33,102.27,102.28,12090.0,85.3986,85.4153,85.3652,85.3736,12090.0
2016-12-20 14:50:00,102.28,102.32,102.26,102.27,5863.0,85.3736,85.407,85.3569,85.3652,5863.0
2016-12-20 14:55:00,102.27,102.29,102.21,102.24,10155.0,85.3652,85.3819,85.3152,85.3402,10155.0
2016-12-20 15:00:00,102.24,102.29,102.23,102.28,14250.0,85.3402,85.3819,85.3318,85.3736,14250.0
2016-12-20 15:05:00,102.29,102.3,102.19,102.24,17426.0,85.3819,85.3903,85.2985,85.3402,17426.0
2016-12-20 15:10:00,102.26,102.26,102.22,102.24,14451.0,85.3569,85.3569,85.3235,85.3402,14451.0
2016-12-20 15:15:00,102.24,102.26,102.23,102.24,13348.0,85.3402,85.3569,85.3318,85.3402,13348.0
2016-12-20 15:20:00,102.25,102.25,102.17,102.2,49708.0,85.3485,85.3485,85.2818,85.3068,49708.0
2016-12-20 15:25:00,102.21,102.32,102.21,102.31,28395.0,85.3152,85.407,85.3152,85.3986,28395.0
2016-12-20 15:30:00,102.32,102.36,102.3,102.31,30120.0,85.407,85.4404,85.3903,85.3986,30120.0
2016-12-20 15:35:00,102.32,102.46,102.29,102.33,95005.0,85.407,85.5238,85.3819,85.4153,95005.0
2016-12-20 15:40:00,102.33,102.37,102.33,102.37,42647.0,85.4153,85.4487,85.4153,85.4487,42647.0
2016-12-20 15:45:00,102.37,102.39,102.35,102.37,36327.0,85.4487,85.4654,85.432,85.4487,36327.0
2016-12-20 15:50:00,102.38,102.39,102.3,102.34,55994.0,85.4571,85.4654,85.3903,85.4237,55994.0
2016-12-20 15:55:00,102.34,102.37,102.31,102.33,134406.0,85.4237,85.4487,85.3986,85.4153,134406.0
2016-12-21 09:30:00,102.26,102.52,101.69,102.04,45589.0,85.3569,85.5739,84.8811,85.1733,45589.0
2016-12-21 09:35:00,102.05,102.12,101.9,101.94,32136.0,85.1816,85.24,85.0564,85.0898,32136.0
2016-12-21 09:40:00,101.94,102.14,101.82,102.11,28412.0,85.0898,85.2567,84.9896,85.2317,28412.0
2016-12-21 09:45:00,102.09,102.14,102.0,102.1,17265.0,85.215,85.2567,85.1399,85.2233,17265.0
2016-12-21 09:50:00,102.11,102.16,102.05,102.16,11232.0,85.2317,85.2734,85.1816,85.2734,11232.0
2016-12-21 09:55:00,102.16,102.51,102.1,102.51,187211.0,85.2734,85.5656,85.2233,85.5656,187211.0
2016-12-21 10:00:00,102.45,102.51,102.13,102.17,31248.0,85.5155,85.5656,85.2484,85.2818,31248.0
2016-12-21 10:05:00,102.19,102.19,102.02,102.16,21369.0,85.2985,85.2985,85.1566,85.2734,21369.0
2016-12-21 10:10:00,102.15,102.17,101.98,102.06,8182.0,85.2651,85.2818,85.1232,85.1899,8182.0
2016-12-21 10:15:00,102.06,102.15,102.05,102.12,7851.0,85.1899,85.2651,85.1816,85.24,7851.0
2016-12-21 10:20:00,102.11,102.21,102.09,102.18,6800.0,85.2317,85.3152,85.215,85.2901,6800.0
2016-12-21 10:25:00,102.19,102.28,102.08,102.24,54578.0,85.2985,85.3736,85.2066,85.3402,54578.0
2016-12-21 10:30:00,102.23,102.28,102.14,102.15,11174.0,85.3318,85.3736,85.2567,85.2651,11174.0
2016-12-21 10:35:00,102.16,102.29,102.16,102.26,13581.0,85.2734,85.3819,85.2734,85.3569,13581.0
2016-12-21 10:40:00,102.25,102.3,102.22,102.26,7352.0,85.3485,85.3903,85.3235,85.3569,7352.0
2016-12-21 10:45:00,102.24,102.25,102.19,102.22,2878.0,85.3402,85.3485,85.2985,85.3235,2878.0
2016-12-21 10:50:00,102.2,102.27,102.14,102.14,12544.0,85.3068,85.3652,85.2567,85.2567,12544.0
2016-12-21 10:55:00,102.17,102.26,102.14,102.22,9202.0,85.2818,85.3569,85.2567,85.3235,9202.0
2016-12-21 11:00:00,102.24,102.32,102.22,102.29,15220.0,85.3402,85.407,85.3235,85.3819,15220.0
2016-12-21 11:05:00,102.3,102.36,102.28,102.34,11616.0,85.3903,85.4404,85.3736,85.4237,11616.0
2016-12-21 11:10:00,102.35,102.35,102.22,102.32,8695.0,85.432,85.432,85.3235,85.407,8695.0
2016-12-21 11:15:00,102.33,102.38,102.29,102.33,14460.0,85.4153,85.4571,85.3819,85.4153,14460.0
2016-12-21 11:20:00,102.34,102.39,102.3,102.36,18069.0,85.4237,85.4654,85.3903,85.4404,18069.0
2016-12-21 11:25:00,102.36,102.5,102.36,102.5,10293.0,85.4404,85.5572,85.4404,85.5572,10293.0
2016-12-21 11:30:00,102.51,102.57,102.49,102.55,5527.0,85.5656,85.6156,85.5489,85.599,5527.0
2016-12-21 11:35:00,102.57,102.58,102.39,102.58,20569.0,85.6156,85.624,85.4654,85.624,20569.0
2016-12-21 11:40:00,102.57,102.58,102.42,102.43,12987.0,85.6156,85.624,85.4904,85.4988,12987.0
2016-12-21 11:45:00,102.42,102.58,102.38,102.55,22745.0,85.4904,85.624,85.4571,85.599,22745.0
2016-12-21 11:50:00,102.56,102.59,102.52,102.54,19128.0,85.6073,85.6323,85.5739,85.5906,19128.0
2016-12-21 11:55:00,102.55,102.66,102.55,102.66,18048.0,85.599,85.6908,85.599,85.6908,18048.0
2016-12-21 12:00:00,102.68,102.82,102.64,102.8,21434.0,85.7075,85.8243,85.6741,85.8076,21434.0
2016-12-21 12:05:00,102.79,102.79,102.74,102.78,4240.0,85.7993,85.7993,85.7575,85.7909,4240.0
2016-12-21 12:10:00,102.77,102.79,102.73,102.77,20674.0,85.7826,85.7993,85.7492,85.7826,20674.0
2016-12-21 12:15:00,102.76,102.78,102.73,102.78,7798.0,85.7742,85.7909,85.7492,85.7909,7798.0
2016-12-21 12:20:00,102.78,102.81,102.73,102.73,8044.0,85.7909,85.816,85.7492,85.7492,8044.0
2016-12-21 12:25:00,102.73,102.81,102.73,102.78,10173.0,85.7492,85.816,85.7492,85.7909,10173.0
2016-12-21 12:30:00,102.76,102.81,102.72,102.75,10490.0,85.7742,85.816,85.7409,85.7659,10490.0
2016-12-21 12:35:00,102.75,102.77,102.72,102.75,5436.0,85.7659,85.7826,85.7409,85.7659,5436.0
2016-12-21 12:40:00,102.76,102.78,102.73,102.75,2500.0,85.7742,85.7909,85.7492,85.7659,2500.0
2016-12-21 12:45:00,102.73,102.75,102.64,102.64,6850.0,85.7492,85.7659,85.6741,85.6741,6850.0
2016-12-21 12:50:00,102.61,102.63,102.55,102.58,8500.0,85.649,85.6657,85.599,85.624,8500.0
2016-12-21 12:55:00,102.59,102.62,102.56,102.56,4338.0,85.6323,85.6574,85.6073,85.6073,4338.0
2016-12-21 13:00:00,102.58,102.62,102.56,102.62,9181.0,85.624,85.6574,85.6073,85.6574,9181.0
2016-12-21 13:05:00,102.59,102.61,102.52,102.55,6395.0,85.6323,85.649,85.5739,85.599,6395.0
2016-12-21 13:10:00,102.53,102.55,102.5,102.53,10149.0,85.5823,85.599,85.5572,85.5823,10149.0
2016-12-21 13:15:00,102.54,102.57,102.52,102.57,12573.0,85.5906,85.6156,85.5739,85.6156,12573.0
2016-12-21 13:20:00,102.56,102.6,102.53,102.55,3795.0,85.6073,85.6407,85.5823,85.599,3795.0
2016-12-21 13:25:00,102.53,102.58,102.49,102.52,12722.0,85.5823,85.624,85.5489,85.5739,12722.0
2016-12-21 13:30:00,102.52,102.57,102.47,102.5,12004.0,85.5739,85.6156,85.5322,85.5572,12004.0
2016-12-21 13:35:00,102.51,102.52,102.44,102.46,9381.0,85.5656,85.5739,85.5071,85.5238,9381.0
2016-12-21 13:40:00,102.44,102.49,102.4,102.4,18824.0,85.5071,85.5489,85.4737,85.4737,18824.0
2016-12-21 13:45:00,102.42,102.5,102.4,102.5,15113.0,85.4904,85.5572,85.4737,85.5572,15113.0
2016-12-21 13:50:00,102.5,102.5,102.42,102.48,9671.0,85.5572,85.5572,85.4904,85.5405,9671.0
2016-12-21 13:55:00,102.5,102.53,102.48,102.5,3758.0,85.5572,85.5823,85.5405,85.5572,3758.0
2016-12-21 14:00:00,102.49,102.57,102.49,102.57,6552.0,85.5489,85.6156,85.5489,85.6156,6552.0
2016-12-21 14:05:00,102.55,102.58,102.48,102.57,14124.0,85.599,85.624,85.5405,85.6156,14124.0
2016-12-21 14:10:00,102.57,102.66,102.55,102.66,18912.0,85.6156,85.6908,85.599,85.6908,18912.0
2016-12-21 14:15:00,102.66,102.66,102.58,102.58,10601.0,85.6908,85.6908,85.624,85.624,10601.0
2016-12-21 14:20:00,102.58,102.59,102.54,102.57,9221.0,85.624,85.6323,85.5906,85.6156,9221.0
2016-12-21 14:25:00,102.57,102.62,102.54,102.54,5444.0,85.6156,85.6574,85.5906,85.5906,5444.0
2016-12-21 14:30:00,102.53,102.54,102.49,102.52,97949.0,85.5823,85.5906,85.5489,85.5739,97949.0
2016-12-21 14:35:00,102.52,102.66,102.51,102.61,19134.0,85.5739,85.6908,85.5656,85.649,19134.0
2016-12-21 14:40:00,102.6,102.61,102.51,102.52,8138.0,85.6407,85.649,85.5656,85.5739,8138.0
2016-12-21 14:45:00,102.52,102.56,102.52,102.55,5715.0,85.5739,85.6073,85.5739,85.599,5715.0
2016-12-21 14:50:00,102.55,102.61,102.55,102.59,9207.0,85.599,85.649,85.599,85.6323,9207.0
2016-12-21 14:55:00,102.59,102.67,102.58,102.64,11058.0,85.6323,85.6991,85.624,85.6741,11058.0
2016-12-21 15:00:00,102.62,102.64,102.57,102.59,6574.0,85.6574,85.6741,85.6156,85.6323,6574.0
2016-12-21 15:05:00,102.6,102.63,102.56,102.56,6642.0,85.6407,85.6657,85.6073,85.6073,6642.0
2016-12-21 15:10:00,102.57,102.58,102.55,102.57,3743.0,85.6156,85.624,85.599,85.6156,3743.0
2016-12-21 15:15:00,102.58,102.59,102.54,102.56,9563.0,85.624,85.6323,85.5906,85.6073,9563.0
2016-12-21 15:20:00,102.55,102.57,102.5,102.5,8956.0,85.599,85.6156,85.5572,85.5572,8956.0
2016-12-21 15:25:00,102.51,102.54,102.5,102.52,10910.0,85.5656,85.5906,85.5572,85.5739,10910.0
2016-12-21 15:30:00,102.52,102.53,102.49,102.5,12802.0,85.5739,85.5823,85.5489,85.5572,12802.0
2016-12-21 15:35:00,102.5,102.53,102.49,102.49,12545.0,85.5572,85.5823,85.5489,85.5489,12545.0
2016-12-21 15:40:00,102.5,102.53,102.49,102.49,14551.0,85.5572,85.5823,85.5489,85.5489,14551.0
2016-12-21 15:45:00,102.5,102.59,102.5,102.58,27007.0,85.5572,85.6323,85.5572,85.624,27007.0
2016-12-21 15:50:00,102.58,102.59,102.51,102.52,60524.0,85.624,85.6323,85.5656,85.5739,60524.0
2016-12-21 15:55:00,102.52,102.53,102.46,102.47,114036.0,85.5739,85.5823,85.5238,85.5322,114036.0
2016-12-22 09:30:00,102.64,102.74,102.16,102.19,35909.0,85.6741,85.7575,85.2734,85.2985,35909.0
2016-12-22 09:35:00,102.16,102.16,101.89,101.99,28326.0,85.2734,85.2734,85.048,85.1315,28326.0
2016-12-22 09:40:00,101.97,102.11,101.89,102.09,25293.0,85.1148,85.2317,85.048,85.215,25293.0
2016-12-22 09:45:00,102.11,102.27,102.06,102.26,27514.0,85.2317,85.3652,85.1899,85.3569,27514.0
2016-12-22 09:50:00,102.24,102.49,102.05,102.47,105169.0,85.3402,85.5489,85.1816,85.5322,105169.0
2016-12-22 09:55:00,102.47,102.47,102.11,102.12,24181.0,85.5322,85.5322,85.2317,85.24,24181.0
2016-12-22 10:00:00,102.12,102.16,102.09,102.12,6420.0,85.24,85.2734,85.215,85.24,6420.0
2016-12-22 10:05:00,102.11,102.16,102.07,102.08,7943.0,85.2317,85.2734,85.1983,85.2066,7943.0
2016-12-22 10:10:00,102.08,102.13,102.03,102.12,5321.0,85.2066,85.2484,85.1649,85.24,5321.0
2016-12-22 10:15:00,102.13,102.27,102.07,102.2,11233.0,85.2484,85.3652,85.1983,85.3068,11233.0
2016-12-22 10:20:00,102.19,102.21,102.16,102.18,6230.0,85.2985,85.3152,85.2734,85.2901,6230.0
2016-12-22 10:25:00,102.17,102.19,102.14,102.16,5713.0,85.2818,85.2985,85.2567,85.2734,5713.0
2016-12-22 10:30:00,102.15,102.25,102.13,102.19,9243.0,85.2651,85.3485,85.2484,85.2985,9243.0
2016-12-22 10:35:00,102.19,102.3,102.18,102.3,5300.0,85.2985,85.3903,85.2901,85.3903,5300.0
2016-12-22 10:40:00,102.32,102.38,102.32,102.36,4112.0,85.407,85.4571,85.407,85.4404,4112.0
2016-12-22 10:45:00,102.35,102.35,102.26,102.34,10154.0,85.432,85.432,85.3569,85.4237,10154.0
2016-12-22 10:50:00,102.33,102.38,102.31,102.32,5909.0,85.4153,85.4571,85.3986,85.407,5909.0
2016-12-22 10:55:00,102.32,102.34,102.23,102.26,9566.0,85.407,85.4237,85.3318,85.3569,9566.0
2016-12-22 11:00:00,102.28,102.45,102.27,102.4,15919.0,85.3736,85.5155,85.3652,85.4737,15919.0
2016-12-22 11:05:00,102.41,102.45,102.37,102.42,7500.0,85.4821,85.5155,85.4487,85.4904,7500.0
2016-12-22 11:10:00,102.44,102.49,102.42,102.47,6171.0,85.5071,85.5489,85.4904,85.5322,6171.0
2016-12-22 11:15:00,102.46,102.53,102.45,102.53,8702.0,85.5238,85.5823,85.5155,85.5823,8702.0
2016-12-22 11:20:00,102.54,102.6,102.53,102.55,14834.0,85.5906,85.6407,85.5823,85.599,14834.0
2016-12-22 11:25:00,102.56,102.59,102.46,102.46,11460.0,85.6073,85.6323,85.5238,85.5238,11460.0
2016-12-22 11:30:00,102.46,102.53,102.41,102.49,9950.0,85.5238,85.5823,85.4821,85.5489,9950.0
2016-12-22 11:35:00,102.49,102.58,102.49,102.56,7768.0,85.5489,85.624,85.5489,85.6073,7768.0
2016-12-22 11:40:00,102.55,102.56,102.45,102.48,9072.0,85.599,85.6073,85.5155,85.5405,9072.0
2016-12-22 11:45:00,102.45,102.47,102.41,102.43,7656.0,85.5155,85.5322,85.4821,85.4988,7656.0
2016-12-22 11:50:00,102.43,102.46,102.36,102.41,8935.0,85.4988,85.5238,85.4404,85.4821,8935.0
2016-12-22 11:55:00,102.4,102.47,102.37,102.45,9191.0,85.4737,85.5322,85.4487,85.5155,9191.0
2016-12-22 12:00:00,102.45,102.46,102.4,102.46,10447.0,85.5155,85.5238,85.4737,85.5238,10447.0
2016-12-22 12:05:00,102.45,102.46,102.39,102.4,5006.0,85.5155,85.5238,85.4654,85.4737,5006.0
2016-12-22 12:10:00,102.39,102.47,102.39,102.45,11790.0,85.4654,85.5322,85.4654,85.5155,11790.0
2016-12-22 12:15:00,102.44,102.45,102.33,102.34,6998.0,85.5071,85.5155,85.4153,85.4237,6998.0
2016-12-22 12:20:00,102.32,102.33,102.23,102.29,8421.0,85.407,85.4153,85.3318,85.3819,8421.0
2016-12-22 12:25:00,102.29,102.33,102.25,102.27,2715.0,85.3819,85.4153,85.3485,85.3652,2715.0
2016-12-22 12:30:00,102.27,102.31,102.27,102.29,2667.0,85.3652,85.3986,85.3652,85.3819,2667.0
2016-12-22 12:35:00,102.29,102.29,102.25,102.26,3132.0,85.3819,85.3819,85.3485,85.3569,3132.0
2016-12-22 12:40:00,102.26,102.32,102.26,102.29,2540.0,85.3569,85.407,85.3569,85.3819,2540.0
2016-12-22 12:45:00,102.32,102.36,102.31,102.33,6750.0,85.407,85.4404,85.3986,85.4153,6750.0
2016-12-22 12:50:00,102.3,102.33,102.29,102.3,4510.0,85.3903,85.4153,85.3819,85.3903,4510.0
2016-12-22 12:55:00,102.3,102.3,102.28,102.3,2400.0,85.3903,85.3903,85.3736,85.3903,2400.0
2016-12-22 13:00:00,102.3,102.31,102.25,102.31,5498.0,85.3903,85.3986,85.3485,85.3986,5498.0
2016-12-22 13:05:00,102.27,102.31,102.27,102.31,2061.0,85.3652,85.3986,85.3652,85.3986,2061.0
2016-12-22 13:10:00,102.31,102.33,102.3,102.33,2324.0,85.3986,85.4153,85.3903,85.4153,2324.0
2016-12-22 13:15:00,102.32,102.36,102.32,102.35,4555.0,85.407,85.4404,85.407,85.432,4555.0
2016-12-22 13:20:00,102.36,102.38,102.35,102.36,3642.0,85.4404,85.4571,85.432,85.4404,3642.0
2016-12-22 13:25:00,102.36,102.37,102.34,102.35,4317.0,85.4404,85.4487,85.4237,85.432,4317.0
2016-12-22 13:30:00,102.34,102.35,102.27,102.27,9180.0,85.4237,85.432,85.3652,85.3652,9180.0
2016-12-22 13:35:00,102.28,102.39,102.28,102.38,6415.0,85.3736,85.4654,85.3736,85.4571,6415.0
2016-12-22 13:40:00,102.39,102.49,102.39,102.49,4445.0,85.4654,85.5489,85.4654,85.5489,4445.0
2016-12-22 13:45:00,102.47,102.49,102.44,102.46,11008.0,85.5322,85.5489,85.5071,85.5238,11008.0
2016-12-22 13:50:00,102.47,102.52,102.43,102.51,6273.0,85.5322,85.5739,85.4988,85.5656,6273.0
2016-12-22 13:55:00,102.51,102.59,102.51,102.59,9379.0,85.5656,85.6323,85.5656,85.6323,9379.0
2016-12-22 14:00:00,102.58,102.6,102.56,102.58,5500.0,85.624,85.6407,85.6073,85.624,5500.0
2016-12-22 14:05:00,102.57,102.59,102.53,102.57,11049.0,85.6156,85.6323,85.5823,85.6156,11049.0
2016-12-22 14:10:00,102.56,102.63,102.56,102.58,11588.0,85.6073,85.6657,85.6073,85.624,11588.0
2016-12-22 14:15:00,102.58,102.61,102.56,102.61,17616.0,85.624,85.649,85.6073,85.649,17616.0
2016-12-22 14:20:00,102.62,102.66,102.6,102.64,11637.0,85.6574,85.6908,85.6407,85.6741,11637.0
2016-12-22 14:25:00,102.63,102.72,102.63,102.72,10731.0,85.6657,85.7409,85.6657,85.7409,10731.0
2016-12-22 14:30:00,102.71,102.73,102.7,102.73,6127.0,85.7325,85.7492,85.7242,85.7492,6127.0
2016-12-22 14:35:00,102.73,102.81,102.67,102.68,14602.0,85.7492,85.816,85.6991,85.7075,14602.0
2016-12-22 14:40:00,102.68,102.69,102.6,102.6,21067.0,85.7075,85.7158,85.6407,85.6407,21067.0
2016-12-22 14:45:00,102.61,102.61,102.52,102.56,20906.0,85.649,85.649,85.5739,85.6073,20906.0
2016-12-22 14:50:00,102.57,102.64,102.55,102.64,6713.0,85.6156,85.6741,85.599,85.6741,6713.0
2016-12-22 14:55:00,102.63,102.64,102.58,102.61,8976.0,85.6657,85.6741,85.624,85.649,8976.0
2016-12-22 15:00:00,102.62,102.64,102.56,102.64,7266.0,85.6574,85.6741,85.6073,85.6741,7266.0
2016-12-22 15:05:00,102.62,102.63,102.48,102.48,6673.0,85.6574,85.6657,85.5405,85.5405,6673.0
2016-12-22 15:10:00,102.48,102.51,102.4,102.42,11196.0,85.5405,85.5656,85.4737,85.4904,11196.0
2016-12-22 15:15:00,102.42,102.48,102.39,102.46,11556.0,85.4904,85.5405,85.4654,85.5238,11556.0
2016-12-22 15:20:00,102.45,102.49,102.41,102.47,6663.0,85.5155,85.5489,85.4821,85.5322,6663.0
2016-12-22 15:25:00,102.45,102.51,102.42,102.45,8274.0,85.5155,85.5656,85.4904,85.5155,8274.0
2016-12-22 15:30:00,102.45,102.5,102.44,102.45,15343.0,85.5155,85.5572,85.5071,85.5155,15343.0
2016-12-22 15:35:00,102.46,102.56,102.46,102.56,11529.0,85.5238,85.6073,85.5238,85.6073,11529.0
2016-12-22 15:40:00,102.56,102.62,102.53,102.53,12765.0,85.6073,85.6574,85.5823,85.5823,12765.0
2016-12-22 15:45:00,102.53,102.58,102.5,102.55,28131.0,85.5823,85.624,85.5572,85.599,28131.0
2016-12-22 15:50:00,102.54,102.58,102.52,102.54,28225.0,85.5906,85.624,85.5739,85.5906,28225.0
2016-12-22 15:55:00,102.54,102.65,102.49,102.6,52273.0,85.5906,85.6824,85.5489,85.6407,52273.0
2016-12-23 09:30:00,102.52,102.75,102.51,102.75,24436.0,85.5739,85.7659,85.5656,85.7659,24436.0
2016-12-23 09:35:00,102.78,102.92,102.7,102.7,6805.0,85.7909,85.9078,85.7242,85.7242,6805.0
2016-12-23 09:40:00,102.68,102.74,102.62,102.64,8824.0,85.7075,85.7575,85.6574,85.6741,8824.0
2016-12-23 09:45:00,102.68,102.85,102.68,102.82,7035.0,85.7075,85.8494,85.7075,85.8243,7035.0
2016-12-23 09:50:00,102.8,102.88,102.71,102.73,14928.0,85.8076,85.8744,85.7325,85.7492,14928.0
2016-12-23 09:55:00,102.73,102.77,102.63,102.69,6915.0,85.7492,85.7826,85.6657,85.7158,6915.0
2016-12-23 10:00:00,102.7,102.83,102.68,102.76,7521.0,85.7242,85.8327,85.7075,85.7742,7521.0
2016-12-23 10:05:00,102.75,102.76,102.59,102.63,7003.0,85.7659,85.7742,85.6323,85.6657,7003.0
2016-12-23 10:10:00,102.6,102.65,102.58,102.58,6345.0,85.6407,85.6824,85.624,85.624,6345.0
2016-12-23 10:15:00,102.61,102.62,102.57,102.62,5400.0,85.649,85.6574,85.6156,85.6574,5400.0
2016-12-23 10:20:00,102.6,102.69,102.59,102.67,2749.0,85.6407,85.7158,85.6323,85.6991,2749.0
2016-12-23 10:25:00,102.65,102.72,102.62,102.68,6446.0,85.6824,85.7409,85.6574,85.7075,6446.0
2016-12-23 10:30:00,102.69,102.82,102.69,102.82,6256.0,85.7158,85.8243,85.7158,85.8243,6256.0
2016-12-23 10:35:00,102.82,102.84,102.76,102.82,9168.0,85.8243,85.841,85.7742,85.8243,9168.0
2016-12-23 10:40:00,102.81,102.86,102.79,102.83,3000.0,85.816,85.8577,85.7993,85.8327,3000.0
2016-12-23 10:45:00,102.83,102.84,102.77,102.79,5353.0,85.8327,85.841,85.7826,85.7993,5353.0
2016-12-23 10:50:00,102.78,102.82,102.78,102.78,2940.0,85.7909,85.8243,85.7909,85.7909,2940.0
2016-12-23 10:55:00,102.74,102.74,102.67,102.71,4875.0,85.7575,85.7575,85.6991,85.7325,4875.0
2016-12-23 11:00:00,102.71,102.74,102.68,102.74,2418.0,85.7325,85.7575,85.7075,85.7575,2418.0
2016-12-23 11:05:00,102.75,102.76,102.71,102.75,14864.0,85.7659,85.7742,85.7325,85.7659,14864.0
2016-12-23 11:10:00,102.74,102.76,102.67,102.67,7163.0,85.7575,85.7742,85.6991,85.6991,7163.0
2016-12-23 11:15:00,102.67,102.67,102.55,102.55,10532.0,85.6991,85.6991,85.599,85.599,10532.0
2016-12-23 11:20:00,102.53,102.64,102.53,102.59,10135.0,85.5823,85.6741,85.5823,85.6323,10135.0
2016-12-23 11:25:00,102.59,102.62,102.58,102.59,1278.0,85.6323,85.6574,85.624,85.6323,1278.0
2016-12-23 11:30:00,102.6,102.65,102.6,102.63,4911.0,85.6407,85.6824,85.6407,85.6657,4911.0
2016-12-23 11:35:00,102.67,102.7,102.67,102.68,2049.0,85.6991,85.7242,85.6991,85.7075,2049.0
2016-12-23 11:40:00,102.66,102.68,102.65,102.66,3359.0,85.6908,85.7075,85.6824,85.6908,3359.0
2016-12-23 11:45:00,102.66,102.67,102.62,102.67,2033.0,85.6908,85.6991,85.6574,85.6991,2033.0
2016-12-23 11:50:00,102.69,102.69,102.63,102.65,3154.0,85.7158,85.7158,85.6657,85.6824,3154.0
2016-12-23 11:55:00,102.63,102.65,102.62,102.64,2550.0,85.6657,85.6824,85.6574,85.6741,2550.0
2016-12-23 12:00:00,102.66,102.7,102.65,102.67,5772.0,85.6908,85.7242,85.6824,85.6991,5772.0
2016-12-23 12:05:00,102.67,102.67,102.63,102.63,3350.0,85.6991,85.6991,85.6657,85.6657,3350.0
2016-12-23 12:10:00,102.62,102.7,102.61,102.7,1588.0,85.6574,85.7242,85.649,85.7242,1588.0
2016-12-23 12:15:00,102.7,102.7,102.63,102.63,3942.0,85.7242,85.7242,85.6657,85.6657,3942.0
2016-12-23 12:20:00,102.63,102.69,102.62,102.68,2500.0,85.6657,85.7158,85.6574,85.7075,2500.0
2016-12-23 12:25:00,102.7,102.7,102.65,102.66,900.0,85.7242,85.7242,85.6824,85.6908,900.0
2016-12-23 12:30:00,102.66,102.73,102.64,102.73,3691.0,85.6908,85.7492,85.6741,85.7492,3691.0
2016-12-23 12:35:00,102.74,102.74,102.67,102.69,2043.0,85.7575,85.7575,85.6991,85.7158,2043.0
2016-12-23 12:40:00,102.7,102.7,102.64,102.65,3530.0,85.7242,85.7242,85.6741,85.6824,3530.0
2016-12-23 12:45:00,102.65,102.68,102.65,102.68,2104.0,85.6824,85.7075,85.6824,85.7075,2104.0
2016-12-23 12:50:00,102.67,102.67,102.6,102.65,3498.0,85.6991,85.6991,85.6407,85.6824,3498.0
2016-12-23 12:55:00,102.64,102.68,102.62,102.64,25154.0,85.6741,85.7075,85.6574,85.6741,25154.0
2016-12-23 13:00:00,102.66,102.71,102.66,102.7,1500.0,85.6908,85.7325,85.6908,85.7242,1500.0
2016-12-23 13:05:00,102.69,102.93,102.69,102.89,58101.0,85.7158,85.9161,85.7158,85.8828,58101.0
2016-12-23 13:10:00,102.86,102.86,102.74,102.74,9494.0,85.8577,85.8577,85.7575,85.7575,9494.0
2016-12-23 13:15:00,102.77,102.79,102.71,102.79,4606.0,85.7826,85.7993,85.7325,85.7993,4606.0
2016-12-23 13:20:00,102.79,102.82,102.78,102.79,4275.0,85.7993,85.8243,85.7909,85.7993,4275.0
2016-12-23 13:25:00,102.77,102.78,102.74,102.77,2204.0,85.7826,85.7909,85.7575,85.7826,2204.0
2016-12-23 13:30:00,102.75,102.79,102.75,102.78,6092.0,85.7659,85.7993,85.7659,85.7909,6092.0
2016-12-23 13:35:00,102.77,102.79,102.71,102.71,2420.0,85.7826,85.7993,85.7325,85.7325,2420.0
2016-12-23 13:40:00,102.73,102.79,102.73,102.77,1744.0,85.7492,85.7993,85.7492,85.7826,1744.0
2016-12-23 13:45:00,102.75,102.77,102.74,102.77,1700.0,85.7659,85.7826,85.7575,85.7826,1700.0
2016-12-23 13:50:00,102.76,102.78,102.73,102.76,4327.0,85.7742,85.7909,85.7492,85.7742,4327.0
2016-12-23 13:55:00,102.77,102.81,102.76,102.78,3839.0,85.7826,85.816,85.7742,85.7909,3839.0
2016-12-23 14:00:00,102.81,102.83,102.79,102.82,1316.0,85.816,85.8327,85.7993,85.8243,1316.0
2016-12-23 14:05:00,102.81,102.84,102.78,102.81,4619.0,85.816,85.841,85.7909,85.816,4619.0
2016-12-23 14:10:00,102.81,102.83,102.77,102.83,4483.0,85.816,85.8327,85.7826,85.8327,4483.0
2016-12-23 14:15:00,102.82,102.84,102.79,102.83,4241.0,85.8243,85.841,85.7993,85.8327,4241.0
2016-12-23 14:20:00,102.84,102.84,102.8,102.81,5077.0,85.841,85.841,85.8076,85.816,5077.0
2016-12-23 14:25:00,102.78,102.78,102.73,102.75,1782.0,85.7909,85.7909,85.7492,85.7659,1782.0
2016-12-23 14:30:00,102.74,102.76,102.72,102.76,2795.0,85.7575,85.7742,85.7409,85.7742,2795.0
2016-12-23 14:35:00,102.74,102.8,102.74,102.8,5924.0,85.7575,85.8076,85.7575,85.8076,5924.0
2016-12-23 14:40:00,102.8,102.82,102.79,102.82,3554.0,85.8076,85.8243,85.7993,85.8243,3554.0
2016-12-23 14:45:00,102.82,102.84,102.82,102.84,2892.0,85.8243,85.841,85.8243,85.841,2892.0
2016-12-23 14:50:00,102.84,102.86,102.82,102.85,4129.0,85.841,85.8577,85.8243,85.8494,4129.0
2016-12-23 14:55:00,102.85,102.9,102.84,102.9,12763.0,85.8494,85.8911,85.841,85.8911,12763.0
2016-12-23 15:00:00,102.91,102.93,102.9,102.91,2781.0,85.8994,85.9161,85.8911,85.8994,2781.0
2016-12-23 15:05:00,102.9,102.94,102.9,102.94,2548.0,85.8911,85.9245,85.8911,85.9245,2548.0
2016-12-23 15:10:00,102.92,102.93,102.88,102.93,6776.0,85.9078,85.9161,85.8744,85.9161,6776.0
2016-12-23 15:15:00,102.94,102.95,102.93,102.93,5228.0,85.9245,85.9328,85.9161,85.9161,5228.0
2016-12-23 15:20:00,102.95,102.95,102.89,102.91,6560.0,85.9328,85.9328,85.8828,85.8994,6560.0
2016-12-23 15:25:00,102.91,102.91,102.88,102.9,5221.0,85.8994,85.8994,85.8744,85.8911,5221.0
2016-12-23 15:30:00,102.9,102.95,102.9,102.94,7930.0,85.8911,85.9328,85.8911,85.9245,7930.0
2016-12-23 15:35:00,102.93,102.94,102.89,102.9,9171.0,85.9161,85.9245,85.8828,85.8911,9171.0
2016-12-23 15:40:00,102.91,102.95,102.91,102.93,7773.0,85.8994,85.9328,85.8994,85.9161,7773.0
2016-12-23 15:45:00,102.94,102.94,102.91,102.91,14276.0,85.9245,85.9245,85.8994,85.8994,14276.0
2016-12-23 15:50:00,102.91,102.95,102.9,102.95,16199.0,85.8994,85.9328,85.8911,85.9328,16199.0
2016-12-23 15:55:00,102.94,102.96,102.92,102.93,25786.0,85.9245,85.9412,85.9078,85.9161,25786.0
2016-12-27 09:30:00,102.86,103.5,102.78,103.01,26803.0,85.8577,86.3919,85.7909,85.9829,26803.0
2016-12-27 09:35:00,103.09,103.31,103.03,103.31,5107.0,86.0497,86.2333,85.9996,86.2333,5107.0
2016-12-27 09:40:00,103.31,103.34,103.19,103.19,6972.0,86.2333,86.2584,86.1332,86.1332,6972.0
2016-12-27 09:45:00,103.26,103.66,103.25,103.55,20506.0,86.1916,86.5255,86.1832,86.4337,20506.0
2016-12-27 09:50:00,103.58,103.63,103.45,103.6,13338.0,86.4587,86.5004,86.3502,86.4754,13338.0
2016-12-27 09:55:00,103.59,103.64,103.47,103.47,8604.0,86.467,86.5088,86.3669,86.3669,8604.0
2016-12-27 10:00:00,103.51,103.58,103.48,103.5,4372.0,86.4003,86.4587,86.3752,86.3919,4372.0
2016-12-27 10:05:00,103.48,103.63,103.47,103.57,6561.0,86.3752,86.5004,86.3669,86.4504,6561.0
2016-12-27 10:10:00,103.53,103.53,103.33,103.33,9263.0,86.417,86.417,86.25,86.25,9263.0
2016-12-27 10:15:00,103.36,103.53,103.33,103.53,33931.0,86.2751,86.417,86.25,86.417,33931.0
2016-12-27 10:20:00,103.53,103.67,103.5,103.63,24268.0,86.417,86.5338,86.3919,86.5004,24268.0
2016-12-27 10:25:00,103.67,103.71,103.61,103.61,7266.0,86.5338,86.5672,86.4837,86.4837,7266.0
2016-12-27 10:30:00,103.59,103.61,103.54,103.55,6334.0,86.467,86.4837,86.4253,86.4337,6334.0
2016-12-27 10:35:00,103.57,103.64,103.55,103.61,10445.0,86.4504,86.5088,86.4337,86.4837,10445.0
2016-12-27 10:40:00,103.61,103.61,103.53,103.55,5300.0,86.4837,86.4837,86.417,86.4337,5300.0
2016-12-27 10:45:00,103.59,103.61,103.51,103.58,3100.0,86.467,86.4837,86.4003,86.4587,3100.0
2016-12-27 10:50:00,103.57,103.64,103.55,103.64,2780.0,86.4504,86.5088,86.4337,86.5088,2780.0
2016-12-27 10:55:00,103.62,103.78,103.62,103.68,13974.0,86.4921,86.6256,86.4921,86.5422,13974.0
2016-12-27 11:00:00,103.68,103.72,103.65,103.67,7110.0,86.5422,86.5756,86.5171,86.5338,7110.0
2016-12-27 11:05:00,103.65,103.68,103.57,103.66,7766.0,86.5171,86.5422,86.4504,86.5255,7766.0
2016-12-27 11:10:00,103.63,103.68,103.63,103.65,6834.0,86.5004,86.5422,86.5004,86.5171,6834.0
2016-12-27 11:15:00,103.63,103.67,103.63,103.65,9121.0,86.5004,86.5338,86.5004,86.5171,9121.0
2016-12-27 11:20:00,103.65,103.66,103.59,103.66,10579.0,86.5171,86.5255,86.467,86.5255,10579.0
2016-12-27 11:25:00,103.66,103.66,103.57,103.61,7503.0,86.5255,86.5255,86.4504,86.4837,7503.0
2016-12-27 11:30:00,103.61,103.65,103.57,103.64,8877.0,86.4837,86.5171,86.4504,86.5088,8877.0
2016-12-27 11:35:00,103.63,103.63,103.56,103.57,4754.0,86.5004,86.5004,86.442,86.4504,4754.0
2016-12-27 11:40:00,103.59,103.59,103.53,103.58,7520.0,86.467,86.467,86.417,86.4587,7520.0
2016-12-27 11:45:00,103.57,103.59,103.54,103.54,5271.0,86.4504,86.467,86.4253,86.4253,5271.0
2016-12-27 11:50:00,103.54,103.57,103.51,103.51,8229.0,86.4253,86.4504,86.4003,86.4003,8229.0
2016-12-27 11:55:00,103.5,103.55,103.48,103.51,5055.0,86.3919,86.4337,86.3752,86.4003,5055.0
2016-12-27 12:00:00,103.51,103.51,103.43,103.43,4408.0,86.4003,86.4003,86.3335,86.3335,4408.0
2016-12-27 12:05:00,103.43,103.43,103.37,103.39,4400.0,86.3335,86.3335,86.2834,86.3001,4400.0
2016-12-27 12:10:00,103.37,103.38,103.33,103.35,5099.0,86.2834,86.2918,86.25,86.2667,5099.0
2016-12-27 12:15:00,103.37,103.4,103.34,103.4,2503.0,86.2834,86.3085,86.2584,86.3085,2503.0
2016-12-27 12:20:00,103.37,103.41,103.37,103.39,4601.0,86.2834,86.3168,86.2834,86.3001,4601.0
2016-12-27 12:25:00,103.39,103.42,103.39,103.4,2581.0,86.3001,86.3251,86.3001,86.3085,2581.0
2016-12-27 12:30:00,103.4,103.42,103.38,103.42,4979.0,86.3085,86.3251,86.2918,86.3251,4979.0
2016-12-27 12:35:00,103.39,103.42,103.39,103.4,600.0,86.3001,86.3251,86.3001,86.3085,600.0
2016-12-27 12:40:00,103.4,103.44,103.4,103.43,5382.0,86.3085,86.3418,86.3085,86.3335,5382.0
2016-12-27 12:45:00,103.42,103.51,103.42,103.51,2513.0,86.3251,86.4003,86.3251,86.4003,2513.0
2016-12-27 12:50:00,103.52,103.52,103.49,103.49,3014.0,86.4086,86.4086,86.3836,86.3836,3014.0
2016-12-27 12:55:00,103.51,103.52,103.48,103.48,3500.0,86.4003,86.4086,86.3752,86.3752,3500.0
2016-12-27 13:00:00,103.48,103.49,103.43,103.44,4812.0,86.3752,86.3836,86.3335,86.3418,4812.0
2016-12-27 13:05:00,103.45,103.45,103.42,103.42,2882.0,86.3502,86.3502,86.3251,86.3251,2882.0
2016-12-27 13:10:00,103.42,103.44,103.4,103.4,3159.0,86.3251,86.3418,86.3085,86.3085,3159.0
2016-12-27 13:15:00,103.41,103.41,103.34,103.34,5251.0,86.3168,86.3168,86.2584,86.2584,5251.0
2016-12-27 13:20:00,103.34,103.39,103.34,103.38,3227.0,86.2584,86.3001,86.2584,86.2918,3227.0
2016-12-27 13:25:00,103.37,103.4,103.37,103.39,4745.0,86.2834,86.3085,86.2834,86.3001,4745.0
2016-12-27 13:30:00,103.39,103.41,103.36,103.41,5100.0,86.3001,86.3168,86.2751,86.3168,5100.0
2016-12-27 13:35:00,103.41,103.49,103.4,103.49,5269.0,86.3168,86.3836,86.3085,86.3836,5269.0
2016-12-27 13:40:00,103.49,103.5,103.47,103.48,4344.0,86.3836,86.3919,86.3669,86.3752,4344.0
2016-12-27 13:45:00,103.49,103.49,103.43,103.45,4732.0,86.3836,86.3836,86.3335,86.3502,4732.0
2016-12-27 13:50:00,103.43,103.45,103.38,103.38,3508.0,86.3335,86.3502,86.2918,86.2918,3508.0
2016-12-27 13:55:00,103.39,103.4,103.33,103.35,2560.0,86.3001,86.3085,86.25,86.2667,2560.0
2016-12-27 14:00:00,103.35,103.38,103.35,103.36,3309.0,86.2667,86.2918,86.2667,86.2751,3309.0
2016-12-27 14:05:00,103.36,103.41,103.33,103.41,3699.0,86.2751,86.3168,86.25,86.3168,3699.0
2016-12-27 14:10:00,103.39,103.45,103.39,103.45,6068.0,86.3001,86.3502,86.3001,86.3502,6068.0
2016-12-27 14:15:00,103.45,103.48,103.44,103.46,5664.0,86.3502,86.3752,86.3418,86.3585,5664.0
2016-12-27 14:20:00,103.45,103.46,103.43,103.43,2767.0,86.3502,86.3585,86.3335,86.3335,2767.0
2016-12-27 14:25:00,103.45,103.51,103.44,103.44,14199.0,86.3502,86.4003,86.3418,86.3418,14199.0
2016-12-27 14:30:00,103.44,103.44,103.34,103.34,13915.0,86.3418,86.3418,86.2584,86.2584,13915.0
2016-12-27 14:35:00,103.34,103.36,103.27,103.27,7226.0,86.2584,86.2751,86.1999,86.1999,7226.0
2016-12-27 14:40:00,103.28,103.3,103.26,103.27,5558.0,86.2083,86.225,86.1916,86.1999,5558.0
2016-12-27 14:45:00,103.27,103.28,103.25,103.26,3440.0,86.1999,86.2083,86.1832,86.1916,3440.0
2016-12-27 14:50:00,103.25,103.25,103.22,103.23,2365.0,86.1832,86.1832,86.1582,86.1666,2365.0
2016-12-27 14:55:00,103.23,103.24,103.19,103.19,7777.0,86.1666,86.1749,86.1332,86.1332,7777.0
2016-12-27 15:00:00,103.2,103.29,103.2,103.28,4959.0,86.1415,86.2166,86.1415,86.2083,4959.0
2016-12-27 15:05:00,103.28,103.39,103.28,103.35,4903.0,86.2083,86.3001,86.2083,86.2667,4903.0
2016-12-27 15:10:00,103.34,103.36,103.3,103.32,5650.0,86.2584,86.2751,86.225,86.2417,5650.0
2016-12-27 15:15:00,103.31,103.37,103.3,103.36,7594.0,86.2333,86.2834,86.225,86.2751,7594.0
2016-12-27 15:20:00,103.35,103.36,103.33,103.35,5604.0,86.2667,86.2751,86.25,86.2667,5604.0
2016-12-27 15:25:00,103.35,103.58,103.34,103.54,47514.0,86.2667,86.4587,86.2584,86.4253,47514.0
2016-12-27 15:30:00,103.57,103.6,103.39,103.39,29449.0,86.4504,86.4754,86.3001,86.3001,29449.0
2016-12-27 15:35:00,103.4,103.45,103.39,103.44,6601.0,86.3085,86.3502,86.3001,86.3418,6601.0
2016-12-27 15:40:00,103.44,103.45,103.42,103.44,8083.0,86.3418,86.3502,86.3251,86.3418,8083.0
2016-12-27 15:45:00,103.44,103.45,103.34,103.34,14741.0,86.3418,86.3502,86.2584,86.2584,14741.0
2016-12-27 15:50:00,103.33,103.39,103.33,103.37,17287.0,86.25,86.3001,86.25,86.2834,17287.0
2016-12-27 15:55:00,103.36,103.38,103.3,103.31,28469.0,86.2751,86.2918,86.225,86.2333,28469.0
2016-12-28 09:30:00,103.53,103.88,103.42,103.58,36460.0,86.417,86.7091,86.3251,86.4587,36460.0
2016-12-28 09:35:00,103.56,103.6,103.32,103.32,14072.0,86.442,86.4754,86.2417,86.2417,14072.0
2016-12-28 09:40:00,103.34,103.42,103.34,103.37,7118.0,86.2584,86.3251,86.2584,86.2834,7118.0
2016-12-28 09:45:00,103.43,103.44,103.27,103.42,9321.0,86.3335,86.3418,86.1999,86.3251,9321.0
2016-12-28 09:50:00,103.42,103.42,103.21,103.27,7653.0,86.3251,86.3251,86.1499,86.1999,7653.0
2016-12-28 09:55:00,103.28,103.28,103.18,103.21,8105.0,86.2083,86.2083,86.1248,86.1499,8105.0
2016-12-28 10:00:00,103.2,103.33,103.14,103.33,12703.0,86.1415,86.25,86.0914,86.25,12703.0
2016-12-28 10:05:00,103.31,103.36,103.22,103.26,12957.0,86.2333,86.2751,86.1582,86.1916,12957.0
2016-12-28 10:10:00,103.26,103.26,103.15,103.17,7170.0,86.1916,86.1916,86.0998,86.1165,7170.0
2016-12-28 10:15:00,103.18,103.18,103.05,103.08,27161.0,86.1248,86.1248,86.0163,86.0413,27161.0
2016-12-28 10:20:00,103.09,103.13,103.05,103.09,10700.0,86.0497,86.0831,86.0163,86.0497,10700.0
2016-12-28 10:25:00,103.1,103.13,103.06,103.11,14889.0,86.058,86.0831,86.0247,86.0664,14889.0
2016-12-28 10:30:00,103.11,103.16,103.07,103.16,14511.0,86.0664,86.1081,86.033,86.1081,14511.0
2016-12-28 10:35:00,103.15,103.51,103.14,103.4,66098.0,86.0998,86.4003,86.0914,86.3085,66098.0
2016-12-28 10:40:00,103.34,103.36,103.18,103.2,10254.0,86.2584,86.2751,86.1248,86.1415,10254.0
2016-12-28 10:45:00,103.21,103.23,103.18,103.22,7981.0,86.1499,86.1666,86.1248,86.1582,7981.0
2016-12-28 10:50:00,103.2,103.31,103.15,103.17,8081.0,86.1415,86.2333,86.0998,86.1165,8081.0
2016-12-28 10:55:00,103.15,103.23,103.14,103.14,3886.0,86.0998,86.1666,86.0914,86.0914,3886.0
2016-12-28 11:00:00,103.16,103.21,103.09,103.17,18735.0,86.1081,86.1499,86.0497,86.1165,18735.0
2016-12-28 11:05:00,103.2,103.24,103.12,103.16,10422.0,86.1415,86.1749,86.0747,86.1081,10422.0
2016-12-28 11:10:00,103.15,103.23,103.13,103.2,22801.0,86.0998,86.1666,86.0831,86.1415,22801.0
2016-12-28 11:15:00,103.18,103.22,103.09,103.22,23554.0,86.1248,86.1582,86.0497,86.1582,23554.0
2016-12-28 11:20:00,103.25,103.66,103.24,103.61,67910.0,86.1832,86.5255,86.1749,86.4837,67910.0
2016-12-28 11:25:00,103.6,103.61,103.43,103.48,12204.0,86.4754,86.4837,86.3335,86.3752,12204.0
2016-12-28 11:30:00,103.48,103.48,103.38,103.38,7710.0,86.3752,86.3752,86.2918,86.2918,7710.0
2016-12-28 11:35:00,103.39,103.39,103.32,103.34,8388.0,86.3001,86.3001,86.2417,86.2584,8388.0
2016-12-28 11:40:00,103.35,103.37,103.27,103.28,5520.0,86.2667,86.2834,86.1999,86.2083,5520.0
2016-12-28 11:45:00,103.3,103.44,103.29,103.37,9016.0,86.225,86.3418,86.2166,86.2834,9016.0
2016-12-28 11:50:00,103.37,103.4,103.35,103.37,6839.0,86.2834,86.3085,86.2667,86.2834,6839.0
2016-12-28 11:55:00,103.35,103.4,103.33,103.35,8790.0,86.2667,86.3085,86.25,86.2667,8790.0
2016-12-28 12:00:00,103.33,103.35,103.22,103.25,27091.0,86.25,86.2667,86.1582,86.1832,27091.0
2016-12-28 12:05:00,103.28,103.33,103.22,103.23,8459.0,86.2083,86.25,86.1582,86.1666,8459.0
2016-12-28 12:10:00,103.22,103.29,103.19,103.2,6666.0,86.1582,86.2166,86.1332,86.1415,6666.0
2016-12-28 12:15:00,103.18,103.22,103.12,103.17,7815.0,86.1248,86.1582,86.0747,86.1165,7815.0
2016-12-28 12:20:00,103.15,103.22,103.09,103.13,10714.0,86.0998,86.1582,86.0497,86.0831,10714.0
2016-12-28 12:25:00,103.15,103.21,103.15,103.17,2100.0,86.0998,86.1499,86.0998,86.1165,2100.0
2016-12-28 12:30:00,103.17,103.2,103.13,103.15,8868.0,86.1165,86.1415,86.0831,86.0998,8868.0
2016-12-28 12:35:00,103.14,103.2,103.14,103.18,5429.0,86.0914,86.1415,86.0914,86.1248,5429.0
2016-12-28 12:40:00,103.17,103.19,103.13,103.14,11281.0,86.1165,86.1332,86.0831,86.0914,11281.0
2016-12-28 12:45:00,103.14,103.16,103.08,103.16,5034.0,86.0914,86.1081,86.0413,86.1081,5034.0
2016-12-28 12:50:00,103.16,103.17,103.14,103.15,17654.0,86.1081,86.1165,86.0914,86.0998,17654.0
2016-12-28 12:55:00,103.15,103.25,103.15,103.25,4408.0,86.0998,86.1832,86.0998,86.1832,4408.0
2016-12-28 13:00:00,103.23,103.25,103.14,103.23,20679.0,86.1666,86.1832,86.0914,86.1666,20679.0
2016-12-28 13:05:00,103.22,103.24,103.18,103.22,9331.0,86.1582,86.1749,86.1248,86.1582,9331.0
2016-12-28 13:10:00,103.21,103.22,103.15,103.22,10704.0,86.1499,86.1582,86.0998,86.1582,10704.0
2016-12-28 13:15:00,103.22,103.24,103.16,103.16,6618.0,86.1582,86.1749,86.1081,86.1081,6618.0
2016-12-28 13:20:00,103.16,103.3,103.15,103.27,14024.0,86.1081,86.225,86.0998,86.1999,14024.0
2016-12-28 13:25:00,103.26,103.47,103.25,103.32,76971.0,86.1916,86.3669,86.1832,86.2417,76971.0
2016-12-28 13:30:00,103.32,103.37,103.22,103.27,15890.0,86.2417,86.2834,86.1582,86.1999,15890.0
2016-12-28 13:35:00,103.28,103.28,103.21,103.21,8665.0,86.2083,86.2083,86.1499,86.1499,8665.0
2016-12-28 13:40:00,103.21,103.25,103.18,103.21,8075.0,86.1499,86.1832,86.1248,86.1499,8075.0
2016-12-28 13:45:00,103.18,103.21,103.16,103.2,7362.0,86.1248,86.1499,86.1081,86.1415,7362.0
2016-12-28 13:50:00,103.19,103.22,103.13,103.16,9484.0,86.1332,86.1582,86.0831,86.1081,9484.0
2016-12-28 13:55:00,103.15,103.21,103.11,103.11,6241.0,86.0998,86.1499,86.0664,86.0664,6241.0
2016-12-28 14:00:00,103.11,103.23,103.11,103.22,13287.0,86.0664,86.1666,86.0664,86.1582,13287.0
2016-12-28 14:05:00,103.21,103.3,103.17,103.25,18078.0,86.1499,86.225,86.1165,86.1832,18078.0
2016-12-28 14:10:00,103.23,103.3,103.19,103.23,16957.0,86.1666,86.225,86.1332,86.1666,16957.0
2016-12-28 14:15:00,103.2,103.21,103.13,103.14,16905.0,86.1415,86.1499,86.0831,86.0914,16905.0
2016-12-28 14:20:00,103.17,103.18,103.1,103.12,10395.0,86.1165,86.1248,86.058,86.0747,10395.0
2016-12-28 14:25:00,103.11,103.19,103.1,103.15,5369.0,86.0664,86.1332,86.058,86.0998,5369.0
2016-12-28 14:30:00,103.15,103.19,103.14,103.14,5700.0,86.0998,86.1332,86.0914,86.0914,5700.0
2016-12-28 14:35:00,103.14,103.21,103.13,103.17,7199.0,86.0914,86.1499,86.0831,86.1165,7199.0
2016-12-28 14:40:00,103.18,103.21,103.16,103.19,4431.0,86.1248,86.1499,86.1081,86.1332,4431.0
2016-12-28 14:45:00,103.17,103.24,103.17,103.24,5812.0,86.1165,86.1749,86.1165,86.1749,5812.0
2016-12-28 14:50:00,103.23,103.24,103.1,103.22,13353.0,86.1666,86.1749,86.058,86.1582,13353.0
2016-12-28 14:55:00,103.24,103.27,103.19,103.21,9675.0,86.1749,86.1999,86.1332,86.1499,9675.0
2016-12-28 15:00:00,103.2,103.24,103.18,103.21,6230.0,86.1415,86.1749,86.1248,86.1499,6230.0
2016-12-28 15:05:00,103.22,103.24,103.19,103.2,46385.0,86.1582,86.1749,86.1332,86.1415,46385.0
2016-12-28 15:10:00,103.18,103.19,103.11,103.15,7771.0,86.1248,86.1332,86.0664,86.0998,7771.0
2016-12-28 15:15:00,103.15,103.22,103.14,103.2,19290.0,86.0998,86.1582,86.0914,86.1415,19290.0
2016-12-28 15:20:00,103.19,103.2,103.15,103.18,11517.0,86.1332,86.1415,86.0998,86.1248,11517.0
2016-12-28 15:25:00,103.19,103.22,103.15,103.2,9012.0,86.1332,86.1582,86.0998,86.1415,9012.0
2016-12-28 15:30:00,103.18,103.19,103.12,103.16,10680.0,86.1248,86.1332,86.0747,86.1081,10680.0
2016-12-28 15:35:00,103.15,103.17,103.14,103.15,16286.0,86.0998,86.1165,86.0914,86.0998,16286.0
2016-12-28 15:40:00,103.15,103.15,103.07,103.11,23439.0,86.0998,86.0998,86.033,86.0664,23439.0
2016-12-28 15:45:00,103.1,103.15,103.09,103.11,15127.0,86.058,86.0998,86.0497,86.0664,15127.0
2016-12-28 15:50:00,103.1,103.12,103.04,103.08,36495.0,86.058,86.0747,86.008,86.0413,36495.0
2016-12-28 15:55:00,103.09,103.12,103.02,103.06,90179.0,86.0497,86.0747,85.9913,86.0247,90179.0
2016-12-29 09:30:00,103.27,103.46,103.0,103.36,26927.0,86.1999,86.3585,85.9746,86.2751,26927.0
2016-12-29 09:35:00,103.43,103.72,103.43,103.66,8450.0,86.3335,86.5756,86.3335,86.5255,8450.0
2016-12-29 09:40:00,103.69,103.84,103.6,103.82,13421.0,86.5505,86.6757,86.4754,86.659,13421.0
2016-12-29 09:45:00,103.81,103.85,103.71,103.77,23979.0,86.6507,86.6841,86.5672,86.6173,23979.0
2016-12-29 09:50:00,103.78,103.78,103.37,103.42,12365.0,86.6256,86.6256,86.2834,86.3251,12365.0
2016-12-29 09:55:00,103.44,103.61,103.44,103.54,3590.0,86.3418,86.4837,86.3418,86.4253,3590.0
2016-12-29 10:00:00,103.53,103.56,103.5,103.51,10268.0,86.417,86.442,86.3919,86.4003,10268.0
2016-12-29 10:05:00,103.55,103.55,103.39,103.42,5268.0,86.4337,86.4337,86.3001,86.3251,5268.0
2016-12-29 10:10:00,103.46,103.58,103.4,103.57,7610.0,86.3585,86.4587,86.3085,86.4504,7610.0
2016-12-29 10:15:00,103.58,103.6,103.53,103.58,5770.0,86.4587,86.4754,86.417,86.4587,5770.0
2016-12-29 10:20:00,103.56,103.57,103.48,103.54,5507.0,86.442,86.4504,86.3752,86.4253,5507.0
2016-12-29 10:25:00,103.53,103.61,103.53,103.6,8415.0,86.417,86.4837,86.417,86.4754,8415.0
2016-12-29 10:30:00,103.59,103.6,103.48,103.48,9826.0,86.467,86.4754,86.3752,86.3752,9826.0
2016-12-29 10:35:00,103.47,103.53,103.46,103.47,11621.0,86.3669,86.417,86.3585,86.3669,11621.0
2016-12-29 10:40:00,103.48,103.48,103.41,103.42,14303.0,86.3752,86.3752,86.3168,86.3251,14303.0
2016-12-29 10:45:00,103.42,103.45,103.34,103.36,9876.0,86.3251,86.3502,86.2584,86.2751,9876.0
2016-12-29 10:50:00,103.36,103.39,103.27,103.39,19488.0,86.2751,86.3001,86.1999,86.3001,19488.0
2016-12-29 10:55:00,103.41,103.46,103.37,103.46,7733.0,86.3168,86.3585,86.2834,86.3585,7733.0
2016-12-29 11:00:00,103.42,103.45,103.36,103.42,9049.0,86.3251,86.3502,86.2751,86.3251,9049.0
2016-12-29 11:05:00,103.41,103.45,103.37,103.45,5551.0,86.3168,86.3502,86.2834,86.3502,5551.0
2016-12-29 11:10:00,103.44,103.44,103.39,103.43,7420.0,86.3418,86.3418,86.3001,86.3335,7420.0
2016-12-29 11:15:00,103.42,103.42,103.34,103.41,4987.0,86.3251,86.3251,86.2584,86.3168,4987.0
2016-12-29 11:20:00,103.4,103.41,103.36,103.4,4028.0,86.3085,86.3168,86.2751,86.3085,4028.0
2016-12-29 11:25:00,103.38,103.44,103.38,103.42,3260.0,86.2918,86.3418,86.2918,86.3251,3260.0
2016-12-29 11:30:00,103.42,103.43,103.38,103.39,3147.0,86.3251,86.3335,86.2918,86.3001,3147.0
2016-12-29 11:35:00,103.4,103.43,103.36,103.37,9684.0,86.3085,86.3335,86.2751,86.2834,9684.0
2016-12-29 11:40:00,103.37,103.4,103.34,103.4,6724.0,86.2834,86.3085,86.2584,86.3085,6724.0
2016-12-29 11:45:00,103.39,103.39,103.33,103.33,6005.0,86.3001,86.3001,86.25,86.25,6005.0
2016-12-29 11:50:00,103.34,103.36,103.27,103.32,6094.0,86.2584,86.2751,86.1999,86.2417,6094.0
2016-12-29 11:55:00,103.33,103.38,103.32,103.36,6073.0,86.25,86.2918,86.2417,86.2751,6073.0
2016-12-29 12:00:00,103.35,103.4,103.34,103.37,5389.0,86.2667,86.3085,86.2584,86.2834,5389.0
2016-12-29 12:05:00,103.37,103.37,103.31,103.33,3539.0,86.2834,86.2834,86.2333,86.25,3539.0
2016-12-29 12:10:00,103.32,103.39,103.29,103.36,13199.0,86.2417,86.3001,86.2166,86.2751,13199.0
2016-12-29 12:15:00,103.38,103.44,103.36,103.43,4480.0,86.2918,86.3418,86.2751,86.3335,4480.0
2016-12-29 12:20:00,103.41,103.48,103.41,103.45,4740.0,86.3168,86.3752,86.3168,86.3502,4740.0
2016-12-29 12:25:00,103.45,103.46,103.41,103.46,5100.0,86.3502,86.3585,86.3168,86.3585,5100.0
2016-12-29 12:30:00,103.47,103.47,103.38,103.41,5377.0,86.3669,86.3669,86.2918,86.3168,5377.0
2016-12-29 12:35:00,103.42,103.42,103.39,103.4,6163.0,86.3251,86.3251,86.3001,86.3085,6163.0
2016-12-29 12:40:00,103.39,103.46,103.39,103.44,8059.0,86.3001,86.3585,86.3001,86.3418,8059.0
2016-12-29 12:45:00,103.46,103.5,103.43,103.49,4246.0,86.3585,86.3919,86.3335,86.3836,4246.0
2016-12-29 12:50:00,103.49,103.53,103.48,103.49,5059.0,86.3836,86.417,86.3752,86.3836,5059.0
2016-12-29 12:55:00,103.49,103.49,103.42,103.42,3600.0,86.3836,86.3836,86.3251,86.3251,3600.0
2016-12-29 13:00:00,103.42,103.44,103.4,103.4,4732.0,86.3251,86.3418,86.3085,86.3085,4732.0
2016-12-29 13:05:00,103.41,103.44,103.41,103.43,6574.0,86.3168,86.3418,86.3168,86.3335,6574.0
2016-12-29 13:10:00,103.43,103.44,103.41,103.43,4866.0,86.3335,86.3418,86.3168,86.3335,4866.0
2016-12-29 13:15:00,103.43,103.44,103.36,103.41,3795.0,86.3335,86.3418,86.2751,86.3168,3795.0
2016-12-29 13:20:00,103.41,103.41,103.32,103.35,3373.0,86.3168,86.3168,86.2417,86.2667,3373.0
2016-12-29 13:25:00,103.34,103.34,103.31,103.31,3913.0,86.2584,86.2584,86.2333,86.2333,3913.0
2016-12-29 13:30:00,103.31,103.32,103.24,103.24,4644.0,86.2333,86.2417,86.1749,86.1749,4644.0
2016-12-29 13:35:00,103.23,103.23,103.2,103.22,6188.0,86.1666,86.1666,86.1415,86.1582,6188.0
2016-12-29 13:40:00,103.23,103.24,103.23,103.23,4711.0,86.1666,86.1749,86.1666,86.1666,4711.0
2016-12-29 13:45:00,103.23,103.24,103.19,103.24,15670.0,86.1666,86.1749,86.1332,86.1749,15670.0
2016-12-29 13:50:00,103.25,103.28,103.24,103.27,6680.0,86.1832,86.2083,86.1749,86.1999,6680.0
2016-12-29 13:55:00,103.26,103.26,103.21,103.24,6648.0,86.1916,86.1916,86.1499,86.1749,6648.0
2016-12-29 14:00:00,103.24,103.36,103.24,103.31,9329.0,86.1749,86.2751,86.1749,86.2333,9329.0
2016-12-29 14:05:00,103.32,103.33,103.27,103.29,4730.0,86.2417,86.25,86.1999,86.2166,4730.0
2016-12-29 14:10:00,103.3,103.31,103.27,103.28,6758.0,86.225,86.2333,86.1999,86.2083,6758.0
2016-12-29 14:15:00,103.27,103.3,103.24,103.27,7138.0,86.1999,86.225,86.1749,86.1999,7138.0
2016-12-29 14:20:00,103.28,103.31,103.27,103.29,4826.0,86.2083,86.2333,86.1999,86.2166,4826.0
2016-12-29 14:25:00,103.29,103.29,103.25,103.26,3201.0,86.2166,86.2166,86.1832,86.1916,3201.0
2016-12-29 14:30:00,103.26,103.3,103.19,103.19,14391.0,86.1916,86.225,86.1332,86.1332,14391.0
2016-12-29 14:35:00,103.19,103.25,103.18,103.23,20579.0,86.1332,86.1832,86.1248,86.1666,20579.0
2016-12-29 14:40:00,103.24,103.25,103.2,103.23,14667.0,86.1749,86.1832,86.1415,86.1666,14667.0
2016-12-29 14:45:00,103.25,103.3,103.25,103.25,7639.0,86.1832,86.225,86.1832,86.1832,7639.0
2016-12-29 14:50:00,103.25,103.43,103.25,103.43,18754.0,86.1832,86.3335,86.1832,86.3335,18754.0
2016-12-29 14:55:00,103.43,103.71,103.43,103.48,79667.0,86.3335,86.5672,86.3335,86.3752,79667.0
2016-12-29 15:00:00,103.49,103.5,103.42,103.44,8234.0,86.3836,86.3919,86.3251,86.3418,8234.0
2016-12-29 15:05:00,103.43,103.44,103.4,103.41,11595.0,86.3335,86.3418,86.3085,86.3168,11595.0
2016-12-29 15:10:00,103.4,103.47,103.4,103.44,9210.0,86.3085,86.3669,86.3085,86.3418,9210.0
2016-12-29 15:15:00,103.45,103.53,103.45,103.51,5354.0,86.3502,86.417,86.3502,86.4003,5354.0
2016-12-29 15:20:00,103.51,103.51,103.47,103.47,6777.0,86.4003,86.4003,86.3669,86.3669,6777.0
2016-12-29 15:25:00,103.48,103.49,103.46,103.48,10120.0,86.3752,86.3836,86.3585,86.3752,10120.0
2016-12-29 15:30:00,103.48,103.5,103.45,103.46,7247.0,86.3752,86.3919,86.3502,86.3585,7247.0
2016-12-29 15:35:00,103.46,103.48,103.44,103.47,10477.0,86.3585,86.3752,86.3418,86.3669,10477.0
2016-12-29 15:40:00,103.47,103.52,103.46,103.48,15464.0,86.3669,86.4086,86.3585,86.3752,15464.0
2016-12-29 15:45:00,103.47,103.52,103.47,103.48,16117.0,86.3669,86.4086,86.3669,86.3752,16117.0
2016-12-29 15:50:00,103.48,103.51,103.44,103.45,24080.0,86.3752,86.4003,86.3418,86.3502,24080.0
2016-12-29 15:55:00,103.45,103.52,103.44,103.47,49531.0,86.3502,86.4086,86.3418,86.3669,49531.0
2016-12-30 09:30:00,103.38,103.44,103.14,103.19,89287.0,86.2918,86.3418,86.0914,86.1332,89287.0
2016-12-30 09:35:00,103.18,103.28,102.82,102.87,35545.0,86.1248,86.2083,85.8243,85.8661,35545.0
2016-12-30 09:40:00,102.86,102.9,102.69,102.69,31173.0,85.8577,85.8911,85.7158,85.7158,31173.0
2016-12-30 09:45:00,102.73,102.76,102.65,102.71,18862.0,85.7492,85.7742,85.6824,85.7325,18862.0
2016-12-30 09:50:00,102.71,102.73,102.65,102.7,19517.0,85.7325,85.7492,85.6824,85.7242,19517.0
2016-12-30 09:55:00,102.7,102.73,102.31,102.35,62918.0,85.7242,85.7492,85.3986,85.432,62918.0
2016-12-30 10:00:00,102.37,102.38,102.17,102.17,22882.0,85.4487,85.4571,85.2818,85.2818,22882.0
2016-12-30 10:05:00,102.17,102.23,102.06,102.19,16213.0,85.2818,85.3318,85.1899,85.2985,16213.0
2016-12-30 10:10:00,102.17,102.3,102.16,102.26,16242.0,85.2818,85.3903,85.2734,85.3569,16242.0
2016-12-30 10:15:00,102.27,102.29,102.14,102.14,20345.0,85.3652,85.3819,85.2567,85.2567,20345.0
2016-12-30 10:20:00,102.14,102.17,102.02,102.05,42897.0,85.2567,85.2818,85.1566,85.1816,42897.0
2016-12-30 10:25:00,102.07,102.34,102.0,102.14,79972.0,85.1983,85.4237,85.1399,85.2567,79972.0
2016-12-30 10:30:00,102.17,102.34,102.14,102.3,14430.0,85.2818,85.4237,85.2567,85.3903,14430.0
2016-12-30 10:35:00,102.3,102.35,102.2,102.2,11791.0,85.3903,85.432,85.3068,85.3068,11791.0
2016-12-30 10:40:00,102.2,102.38,102.2,102.25,8863.0,85.3068,85.4571,85.3068,85.3485,8863.0
2016-12-30 10:45:00,102.23,102.34,102.19,102.34,11436.0,85.3318,85.4237,85.2985,85.4237,11436.0
2016-12-30 10:50:00,102.36,102.39,102.3,102.3,11781.0,85.4404,85.4654,85.3903,85.3903,11781.0
2016-12-30 10:55:00,102.3,102.39,102.3,102.33,7775.0,85.3903,85.4654,85.3903,85.4153,7775.0
2016-12-30 11:00:00,102.37,102.42,102.34,102.37,5382.0,85.4487,85.4904,85.4237,85.4487,5382.0
2016-12-30 11:05:00,102.39,102.46,102.37,102.46,8121.0,85.4654,85.5238,85.4487,85.5238,8121.0
2016-12-30 11:10:00,102.47,102.5,102.44,102.48,4609.0,85.5322,85.5572,85.5071,85.5405,4609.0
2016-12-30 11:15:00,102.5,102.61,102.48,102.57,6087.0,85.5572,85.649,85.5405,85.6156,6087.0
2016-12-30 11:20:00,102.6,102.67,102.56,102.67,4212.0,85.6407,85.6991,85.6073,85.6991,4212.0
2016-12-30 11:25:00,102.66,102.77,102.66,102.75,7550.0,85.6908,85.7826,85.6908,85.7659,7550.0
2016-12-30 11:30:00,102.74,102.77,102.69,102.69,3453.0,85.7575,85.7826,85.7158,85.7158,3453.0
2016-12-30 11:35:00,102.71,102.72,102.65,102.65,3776.0,85.7325,85.7409,85.6824,85.6824,3776.0
2016-12-30 11:40:00,102.62,102.76,102.62,102.76,2002.0,85.6574,85.7742,85.6574,85.7742,2002.0
2016-12-30 11:45:00,102.75,102.76,102.7,102.73,8994.0,85.7659,85.7742,85.7242,85.7492,8994.0
2016-12-30 11:50:00,102.73,102.78,102.7,102.72,4141.0,85.7492,85.7909,85.7242,85.7409,4141.0
2016-12-30 11:55:00,102.7,102.74,102.7,102.7,3011.0,85.7242,85.7575,85.7242,85.7242,3011.0
2016-12-30 12:00:00,102.7,102.72,102.63,102.64,3859.0,85.7242,85.7409,85.6657,85.6741,3859.0
2016-12-30 12:05:00,102.63,102.68,102.57,102.68,10792.0,85.6657,85.7075,85.6156,85.7075,10792.0
2016-12-30 12:10:00,102.68,102.77,102.63,102.77,5903.0,85.7075,85.7826,85.6657,85.7826,5903.0
2016-12-30 12:15:00,102.78,102.78,102.69,102.73,3172.0,85.7909,85.7909,85.7158,85.7492,3172.0
2016-12-30 12:20:00,102.72,102.82,102.72,102.79,3903.0,85.7409,85.8243,85.7409,85.7993,3903.0
2016-12-30 12:25:00,102.76,102.8,102.72,102.76,2600.0,85.7742,85.8076,85.7409,85.7742,2600.0
2016-12-30 12:30:00,102.76,102.77,102.71,102.74,5889.0,85.7742,85.7826,85.7325,85.7575,5889.0
2016-12-30 12:35:00,102.73,102.73,102.65,102.66,6381.0,85.7492,85.7492,85.6824,85.6908,6381.0
2016-12-30 12:40:00,102.64,102.65,102.56,102.61,7667.0,85.6741,85.6824,85.6073,85.649,7667.0
2016-12-30 12:45:00,102.61,102.61,102.56,102.57,5465.0,85.649,85.649,85.6073,85.6156,5465.0
2016-12-30 12:50:00,102.57,102.59,102.44,102.49,11541.0,85.6156,85.6323,85.5071,85.5489,11541.0
2016-12-30 12:55:00,102.51,102.6,102.48,102.6,5047.0,85.5656,85.6407,85.5405,85.6407,5047.0
2016-12-30 13:00:00,102.61,102.61,102.52,102.58,9675.0,85.649,85.649,85.5739,85.624,9675.0
2016-12-30 13:05:00,102.57,102.58,102.52,102.53,4946.0,85.6156,85.624,85.5739,85.5823,4946.0
2016-12-30 13:10:00,102.52,102.54,102.46,102.52,4508.0,85.5739,85.5906,85.5238,85.5739,4508.0
2016-12-30 13:15:00,102.5,102.61,102.49,102.61,3758.0,85.5572,85.649,85.5489,85.649,3758.0
2016-12-30 13:20:00,102.6,102.65,102.56,102.64,5009.0,85.6407,85.6824,85.6073,85.6741,5009.0
2016-12-30 13:25:00,102.66,102.69,102.62,102.65,4964.0,85.6908,85.7158,85.6574,85.6824,4964.0
2016-12-30 13:30:00,102.65,102.65,102.57,102.6,2159.0,85.6824,85.6824,85.6156,85.6407,2159.0
2016-12-30 13:35:00,102.61,102.64,102.61,102.63,700.0,85.649,85.6741,85.649,85.6657,700.0
2016-12-30 13:40:00,102.6,102.65,102.55,102.56,3550.0,85.6407,85.6824,85.599,85.6073,3550.0
2016-12-30 13:45:00,102.59,102.59,102.49,102.5,4728.0,85.6323,85.6323,85.5489,85.5572,4728.0
2016-12-30 13:50:00,102.51,102.59,102.49,102.59,7017.0,85.5656,85.6323,85.5489,85.6323,7017.0
2016-12-30 13:55:00,102.55,102.56,102.47,102.53,7335.0,85.599,85.6073,85.5322,85.5823,7335.0
2016-12-30 14:00:00,102.52,102.54,102.48,102.49,5900.0,85.5739,85.5906,85.5405,85.5489,5900.0
2016-12-30 14:05:00,102.49,102.55,102.49,102.5,6768.0,85.5489,85.599,85.5489,85.5572,6768.0
2016-12-30 14:10:00,102.54,102.54,102.48,102.53,8102.0,85.5906,85.5906,85.5405,85.5823,8102.0
2016-12-30 14:15:00,102.54,102.59,102.51,102.54,4772.0,85.5906,85.6323,85.5656,85.5906,4772.0
2016-12-30 14:20:00,102.54,102.59,102.5,102.54,6769.0,85.5906,85.6323,85.5572,85.5906,6769.0
2016-12-30 14:25:00,102.55,102.56,102.5,102.52,21579.0,85.599,85.6073,85.5572,85.5739,21579.0
2016-12-30 14:30:00,102.5,102.56,102.48,102.56,3628.0,85.5572,85.6073,85.5405,85.6073,3628.0
2016-12-30 14:35:00,102.58,102.6,102.54,102.58,3449.0,85.624,85.6407,85.5906,85.624,3449.0
2016-12-30 14:40:00,102.59,102.62,102.56,102.62,9150.0,85.6323,85.6574,85.6073,85.6574,9150.0
2016-12-30 14:45:00,102.6,102.61,102.46,102.46,14548.0,85.6407,85.649,85.5238,85.5238,14548.0
2016-12-30 14:50:00,102.45,102.53,102.44,102.48,14551.0,85.5155,85.5823,85.5071,85.5405,14551.0
2016-12-30 14:55:00,102.48,102.5,102.44,102.5,15665.0,85.5405,85.5572,85.5071,85.5572,15665.0
2016-12-30 15:00:00,102.48,102.5,102.45,102.5,16786.0,85.5405,85.5572,85.5155,85.5572,16786.0
2016-12-30 15:05:00,102.5,103.03,102.48,102.81,120661.0,85.5572,85.9996,85.5405,85.816,120661.0
2016-12-30 15:10:00,102.83,103.03,102.72,102.73,33566.0,85.8327,85.9996,85.7409,85.7492,33566.0
2016-12-30 15:15:00,102.74,102.86,102.72,102.74,15391.0,85.7575,85.8577,85.7409,85.7575,15391.0
2016-12-30 15:20:00,102.75,102.79,102.73,102.79,11471.0,85.7659,85.7993,85.7492,85.7993,11471.0
2016-12-30 15:25:00,102.77,102.95,102.76,102.9,15643.0,85.7826,85.9328,85.7742,85.8911,15643.0
2016-12-30 15:30:00,102.9,102.93,102.84,102.91,18148.0,85.8911,85.9161,85.841,85.8994,18148.0
2016-12-30 15:35:00,102.93,102.93,102.82,102.82,9598.0,85.9161,85.9161,85.8243,85.8243,9598.0
2016-12-30 15:40:00,102.82,102.83,102.73,102.73,15831.0,85.8243,85.8327,85.7492,85.7492,15831.0
2016-12-30 15:45:00,102.72,102.76,102.67,102.69,26665.0,85.7409,85.7742,85.6991,85.7158,26665.0
2016-12-30 15:50:00,102.69,102.69,102.54,102.56,69531.0,85.7158,85.7158,85.5906,85.6073,69531.0
2016-12-30 15:55:00,102.55,102.84,102.54,102.78,203122.0,85.599,85.841,85.5906,85.7909,203122.0
2017-01-03 09:30:00,102.35,103.25,102.33,103.21,111523.0,85.432,86.1832,85.4153,86.1499,111523.0
2017-01-03 09:35:00,103.21,103.35,102.98,103.02,28956.0,86.1499,86.2667,85.9579,85.9913,28956.0
2017-01-03 09:40:00,103.02,103.08,102.8,102.88,29338.0,85.9913,86.0413,85.8076,85.8744,29338.0
2017-01-03 09:45:00,102.98,102.98,102.79,102.88,29270.0,85.9579,85.9579,85.7993,85.8744,29270.0
2017-01-03 09:50:00,102.87,102.9,102.7,102.74,15498.0,85.8661,85.8911,85.7242,85.7575,15498.0
2017-01-03 09:55:00,102.76,102.89,102.69,102.85,13523.0,85.7742,85.8828,85.7158,85.8494,13523.0
2017-01-03 10:00:00,102.86,103.13,102.82,103.12,17771.0,85.8577,86.0831,85.8243,86.0747,17771.0
2017-01-03 10:05:00,103.1,103.49,103.1,103.4,20456.0,86.058,86.3836,86.058,86.3085,20456.0
2017-01-03 10:10:00,103.43,103.46,103.25,103.27,11622.0,86.3335,86.3585,86.1832,86.1999,11622.0
2017-01-03 10:15:00,103.29,103.48,103.28,103.41,14614.0,86.2166,86.3752,86.2083,86.3168,14614.0
2017-01-03 10:20:00,103.41,103.56,103.35,103.56,16356.0,86.3168,86.442,86.2667,86.442,16356.0
2017-01-03 10:25:00,103.56,103.56,103.39,103.41,23959.0,86.442,86.442,86.3001,86.3168,23959.0
2017-01-03 10:30:00,103.41,103.49,103.35,103.39,18485.0,86.3168,86.3836,86.2667,86.3001,18485.0
2017-01-03 10:35:00,103.38,103.41,103.25,103.27,11830.0,86.2918,86.3168,86.1832,86.1999,11830.0
2017-01-03 10:40:00,103.23,103.36,103.21,103.22,19361.0,86.1666,86.2751,86.1499,86.1582,19361.0
2017-01-03 10:45:00,103.2,103.24,103.05,103.05,20151.0,86.1415,86.1749,86.0163,86.0163,20151.0
2017-01-03 10:50:00,103.05,103.12,103.01,103.05,9436.0,86.0163,86.0747,85.9829,86.0163,9436.0
2017-01-03 10:55:00,103.04,103.04,102.82,102.82,5831.0,86.008,86.008,85.8243,85.8243,5831.0
2017-01-03 11:00:00,102.8,102.86,102.66,102.85,13530.0,85.8076,85.8577,85.6908,85.8494,13530.0
2017-01-03 11:05:00,102.85,102.96,102.85,102.89,9422.0,85.8494,85.9412,85.8494,85.8828,9422.0
2017-01-03 11:10:00,102.89,102.94,102.82,102.88,14370.0,85.8828,85.9245,85.8243,85.8744,14370.0
2017-01-03 11:15:00,102.86,102.96,102.84,102.92,12349.0,85.8577,85.9412,85.841,85.9078,12349.0
2017-01-03 11:20:00,102.92,103.09,102.92,103.06,9447.0,85.9078,86.0497,85.9078,86.0247,9447.0
2017-01-03 11:25:00,103.04,103.05,102.92,102.94,6907.0,86.008,86.0163,85.9078,85.9245,6907.0
2017-01-03 11:30:00,102.93,103.01,102.91,102.97,13828.0,85.9161,85.9829,85.8994,85.9495,13828.0
2017-01-03 11:35:00,102.94,102.96,102.8,102.8,16710.0,85.9245,85.9412,85.8076,85.8076,16710.0
2017-01-03 11:40:00,102.78,102.83,102.68,102.72,9904.0,85.7909,85.8327,85.7075,85.7409,9904.0
2017-01-03 11:45:00,102.73,102.88,102.72,102.83,8192.0,85.7492,85.8744,85.7409,85.8327,8192.0
2017-01-03 11:50:00,102.83,102.89,102.8,102.88,9485.0,85.8327,85.8828,85.8076,85.8744,9485.0
2017-01-03 11:55:00,102.87,102.95,102.82,102.95,9864.0,85.8661,85.9328,85.8243,85.9328,9864.0
2017-01-03 12:00:00,102.97,103.01,102.91,102.93,7298.0,85.9495,85.9829,85.8994,85.9161,7298.0
2017-01-03 12:05:00,102.93,102.96,102.85,102.95,9660.0,85.9161,85.9412,85.8494,85.9328,9660.0
2017-01-03 12:10:00,102.95,103.03,102.95,102.97,4090.0,85.9328,85.9996,85.9328,85.9495,4090.0
2017-01-03 12:15:00,102.96,102.97,102.88,102.91,6261.0,85.9412,85.9495,85.8744,85.8994,6261.0
2017-01-03 12:20:00,102.9,103.0,102.9,103.0,10176.0,85.8911,85.9746,85.8911,85.9746,10176.0
2017-01-03 12:25:00,103.0,103.13,102.99,103.08,32181.0,85.9746,86.0831,85.9662,86.0413,32181.0
2017-01-03 12:30:00,103.09,103.11,103.01,103.09,23932.0,86.0497,86.0664,85.9829,86.0497,23932.0
2017-01-03 12:35:00,103.09,103.13,103.07,103.12,8618.0,86.0497,86.0831,86.033,86.0747,8618.0
2017-01-03 12:40:00,103.15,103.18,103.12,103.17,6587.0,86.0998,86.1248,86.0747,86.1165,6587.0
2017-01-03 12:45:00,103.16,103.25,103.14,103.25,13635.0,86.1081,86.1832,86.0914,86.1832,13635.0
2017-01-03 12:50:00,103.26,103.38,103.18,103.34,30275.0,86.1916,86.2918,86.1248,86.2584,30275.0
2017-01-03 12:55:00,103.37,103.55,103.33,103.37,64450.0,86.2834,86.4337,86.25,86.2834,64450.0
2017-01-03 13:00:00,103.4,103.5,103.36,103.45,17731.0,86.3085,86.3919,86.2751,86.3502,17731.0
2017-01-03 13:05:00,103.45,103.47,103.36,103.37,17882.0,86.3502,86.3669,86.2751,86.2834,17882.0
2017-01-03 13:10:00,103.35,103.36,103.32,103.35,8700.0,86.2667,86.2751,86.2417,86.2667,8700.0
2017-01-03 13:15:00,103.33,103.39,103.24,103.38,14918.0,86.25,86.3001,86.1749,86.2918,14918.0
2017-01-03 13:20:00,103.37,103.56,103.37,103.55,19006.0,86.2834,86.442,86.2834,86.4337,19006.0
2017-01-03 13:25:00,103.57,103.58,103.32,103.37,13542.0,86.4504,86.4587,86.2417,86.2834,13542.0
2017-01-03 13:30:00,103.38,103.4,103.35,103.38,11348.0,86.2918,86.3085,86.2667,86.2918,11348.0
2017-01-03 13:35:00,103.37,103.41,103.34,103.35,12327.0,86.2834,86.3168,86.2584,86.2667,12327.0
2017-01-03 13:40:00,103.34,103.38,103.33,103.36,13505.0,86.2584,86.2918,86.25,86.2751,13505.0
2017-01-03 13:45:00,103.36,103.4,103.32,103.38,19466.0,86.2751,86.3085,86.2417,86.2918,19466.0
2017-01-03 13:50:00,103.38,103.41,103.34,103.36,13492.0,86.2918,86.3168,86.2584,86.2751,13492.0
2017-01-03 13:55:00,103.34,103.34,103.18,103.19,14129.0,86.2584,86.2584,86.1248,86.1332,14129.0
2017-01-03 14:00:00,103.19,103.33,103.19,103.31,25692.0,86.1332,86.25,86.1332,86.2333,25692.0
2017-01-03 14:05:00,103.31,103.4,103.3,103.39,17578.0,86.2333,86.3085,86.225,86.3001,17578.0
2017-01-03 14:10:00,103.4,103.5,103.38,103.48,19396.0,86.3085,86.3919,86.2918,86.3752,19396.0
2017-01-03 14:15:00,103.48,103.5,103.45,103.5,13684.0,86.3752,86.3919,86.3502,86.3919,13684.0
2017-01-03 14:20:00,103.5,103.51,103.42,103.43,13651.0,86.3919,86.4003,86.3251,86.3335,13651.0
2017-01-03 14:25:00,103.43,103.53,103.43,103.45,19530.0,86.3335,86.417,86.3335,86.3502,19530.0
2017-01-03 14:30:00,103.45,103.46,103.4,103.45,20950.0,86.3502,86.3585,86.3085,86.3502,20950.0
2017-01-03 14:35:00,103.45,103.46,103.37,103.38,14813.0,86.3502,86.3585,86.2834,86.2918,14813.0
2017-01-03 14:40:00,103.37,103.46,103.35,103.45,14077.0,86.2834,86.3585,86.2667,86.3502,14077.0
2017-01-03 14:45:00,103.44,103.52,103.44,103.52,27960.0,86.3418,86.4086,86.3418,86.4086,27960.0
2017-01-03 14:50:00,103.52,103.58,103.49,103.57,18200.0,86.4086,86.4587,86.3836,86.4504,18200.0
2017-01-03 14:55:00,103.56,103.57,103.39,103.39,13939.0,86.442,86.4504,86.3001,86.3001,13939.0
2017-01-03 15:00:00,103.39,103.43,103.37,103.41,14931.0,86.3001,86.3335,86.2834,86.3168,14931.0
2017-01-03 15:05:00,103.41,103.42,103.33,103.33,15917.0,86.3168,86.3251,86.25,86.25,15917.0
2017-01-03 15:10:00,103.32,103.38,103.31,103.38,27724.0,86.2417,86.2918,86.2333,86.2918,27724.0
2017-01-03 15:15:00,103.37,103.38,103.27,103.28,21086.0,86.2834,86.2918,86.1999,86.2083,21086.0
2017-01-03 15:20:00,103.28,103.28,103.13,103.16,28562.0,86.2083,86.2083,86.0831,86.1081,28562.0
2017-01-03 15:25:00,103.15,103.21,103.13,103.15,24792.0,86.0998,86.1499,86.0831,86.0998,24792.0
2017-01-03 15:30:00,103.15,103.28,103.14,103.27,31484.0,86.0998,86.2083,86.0914,86.1999,31484.0
2017-01-03 15:35:00,103.28,103.4,103.27,103.4,36724.0,86.2083,86.3085,86.1999,86.3085,36724.0
2017-01-03 15:40:00,103.4,103.42,103.36,103.37,46684.0,86.3085,86.3251,86.2751,86.2834,46684.0
2017-01-03 15:45:00,103.38,103.47,103.36,103.47,35389.0,86.2918,86.3669,86.2751,86.3669,35389.0
2017-01-03 15:50:00,103.47,103.51,103.35,103.48,59505.0,86.3669,86.4003,86.2667,86.3752,59505.0
2017-01-03 15:55:00,103.48,103.51,103.43,103.49,93396.0,86.3752,86.4003,86.3335,86.3836,93396.0
2017-01-04 09:30:00,103.41,103.88,103.25,103.65,90988.0,86.3168,86.7091,86.1832,86.5171,90988.0
2017-01-04 09:35:00,103.62,103.87,103.25,103.42,70405.0,86.4921,86.7008,86.1832,86.3251,70405.0
2017-01-04 09:40:00,103.5,103.69,103.43,103.56,21706.0,86.3919,86.5505,86.3335,86.442,21706.0
2017-01-04 09:45:00,103.61,103.71,103.59,103.64,14675.0,86.4837,86.5672,86.467,86.5088,14675.0
2017-01-04 09:50:00,103.69,103.77,103.57,103.62,32349.0,86.5505,86.6173,86.4504,86.4921,32349.0
2017-01-04 09:55:00,103.67,103.78,103.61,103.74,25917.0,86.5338,86.6256,86.4837,86.5923,25917.0
2017-01-04 10:00:00,103.75,103.98,103.71,103.86,50870.0,86.6006,86.7926,86.5672,86.6924,50870.0
2017-01-04 10:05:00,103.89,103.91,103.73,103.87,31345.0,86.7175,86.7342,86.5839,86.7008,31345.0
2017-01-04 10:10:00,103.87,103.89,103.78,103.87,10565.0,86.7008,86.7175,86.6256,86.7008,10565.0
2017-01-04 10:15:00,103.88,103.88,103.73,103.77,36637.0,86.7091,86.7091,86.5839,86.6173,36637.0
2017-01-04 10:20:00,103.78,103.78,103.66,103.73,21411.0,86.6256,86.6256,86.5255,86.5839,21411.0
2017-01-04 10:25:00,103.75,103.8,103.63,103.63,25732.0,86.6006,86.6423,86.5004,86.5004,25732.0
2017-01-04 10:30:00,103.61,103.73,103.6,103.65,17301.0,86.4837,86.5839,86.4754,86.5171,17301.0
2017-01-04 10:35:00,103.63,103.64,103.58,103.59,15192.0,86.5004,86.5088,86.4587,86.467,15192.0
2017-01-04 10:40:00,103.59,103.78,103.59,103.71,19371.0,86.467,86.6256,86.467,86.5672,19371.0
2017-01-04 10:45:00,103.73,103.82,103.73,103.77,16620.0,86.5839,86.659,86.5839,86.6173,16620.0
2017-01-04 10:50:00,103.77,103.81,103.73,103.74,10672.0,86.6173,86.6507,86.5839,86.5923,10672.0
2017-01-04 10:55:00,103.76,103.8,103.73,103.75,16047.0,86.6089,86.6423,86.5839,86.6006,16047.0
2017-01-04 11:00:00,103.77,103.85,103.75,103.82,18178.0,86.6173,86.6841,86.6006,86.659,18178.0
2017-01-04 11:05:00,103.85,103.88,103.8,103.8,13426.0,86.6841,86.7091,86.6423,86.6423,13426.0
2017-01-04 11:10:00,103.81,103.83,103.74,103.76,11575.0,86.6507,86.6674,86.5923,86.6089,11575.0
2017-01-04 11:15:00,103.77,103.77,103.59,103.62,30544.0,86.6173,86.6173,86.467,86.4921,30544.0
2017-01-04 11:20:00,103.59,103.73,103.59,103.65,10900.0,86.467,86.5839,86.467,86.5171,10900.0
2017-01-04 11:25:00,103.64,103.71,103.61,103.68,12895.0,86.5088,86.5672,86.4837,86.5422,12895.0
2017-01-04 11:30:00,103.65,103.7,103.63,103.69,17478.0,86.5171,86.5589,86.5004,86.5505,17478.0
2017-01-04 11:35:00,103.7,103.76,103.68,103.69,10139.0,86.5589,86.6089,86.5422,86.5505,10139.0
2017-01-04 11:40:00,103.68,103.69,103.59,103.63,18546.0,86.5422,86.5505,86.467,86.5004,18546.0
2017-01-04 11:45:00,103.63,103.7,103.6,103.61,8865.0,86.5004,86.5589,86.4754,86.4837,8865.0
2017-01-04 11:50:00,103.59,103.61,103.54,103.59,15775.0,86.467,86.4837,86.4253,86.467,15775.0
2017-01-04 11:55:00,103.59,103.68,103.56,103.63,33976.0,86.467,86.5422,86.442,86.5004,33976.0
2017-01-04 12:00:00,103.65,103.68,103.61,103.65,17741.0,86.5171,86.5422,86.4837,86.5171,17741.0
2017-01-04 12:05:00,103.65,103.65,103.59,103.61,42941.0,86.5171,86.5171,86.467,86.4837,42941.0
2017-01-04 12:10:00,103.61,103.7,103.54,103.56,82594.0,86.4837,86.5589,86.4253,86.442,82594.0
2017-01-04 12:15:00,103.55,103.74,103.54,103.73,60846.0,86.4337,86.5923,86.4253,86.5839,60846.0
2017-01-04 12:20:00,103.74,103.81,103.56,103.6,88297.0,86.5923,86.6507,86.442,86.4754,88297.0
2017-01-04 12:25:00,103.61,103.66,103.58,103.66,15565.0,86.4837,86.5255,86.4587,86.5255,15565.0
2017-01-04 12:30:00,103.64,103.67,103.6,103.65,9826.0,86.5088,86.5338,86.4754,86.5171,9826.0
2017-01-04 12:35:00,103.65,103.71,103.64,103.71,3661.0,86.5171,86.5672,86.5088,86.5672,3661.0
2017-01-04 12:40:00,103.68,103.7,103.68,103.68,7300.0,86.5422,86.5589,86.5422,86.5422,7300.0
2017-01-04 12:45:00,103.7,103.75,103.67,103.75,11177.0,86.5589,86.6006,86.5338,86.6006,11177.0
2017-01-04 12:50:00,103.75,103.75,103.69,103.72,20979.0,86.6006,86.6006,86.5505,86.5756,20979.0
2017-01-04 12:55:00,103.73,103.73,103.63,103.63,7550.0,86.5839,86.5839,86.5004,86.5004,7550.0
2017-01-04 13:00:00,103.64,103.67,103.63,103.63,9614.0,86.5088,86.5338,86.5004,86.5004,9614.0
2017-01-04 13:05:00,103.63,103.66,103.59,103.6,6114.0,86.5004,86.5255,86.467,86.4754,6114.0
2017-01-04 13:10:00,103.6,103.64,103.59,103.64,14046.0,86.4754,86.5088,86.467,86.5088,14046.0
2017-01-04 13:15:00,103.64,103.65,103.61,103.64,5457.0,86.5088,86.5171,86.4837,86.5088,5457.0
2017-01-04 13:20:00,103.63,103.63,103.58,103.58,12661.0,86.5004,86.5004,86.4587,86.4587,12661.0
2017-01-04 13:25:00,103.57,103.57,103.52,103.54,10390.0,86.4504,86.4504,86.4086,86.4253,10390.0
2017-01-04 13:30:00,103.54,103.62,103.52,103.6,30327.0,86.4253,86.4921,86.4086,86.4754,30327.0
2017-01-04 13:35:00,103.62,103.62,103.53,103.57,12701.0,86.4921,86.4921,86.417,86.4504,12701.0
2017-01-04 13:40:00,103.56,103.57,103.53,103.55,20310.0,86.442,86.4504,86.417,86.4337,20310.0
2017-01-04 13:45:00,103.55,103.55,103.51,103.51,15487.0,86.4337,86.4337,86.4003,86.4003,15487.0
2017-01-04 13:50:00,103.51,103.54,103.48,103.52,35070.0,86.4003,86.4253,86.3752,86.4086,35070.0
2017-01-04 13:55:00,103.51,103.52,103.49,103.5,20840.0,86.4003,86.4086,86.3836,86.3919,20840.0
2017-01-04 14:00:00,103.51,103.53,103.45,103.47,13792.0,86.4003,86.417,86.3502,86.3669,13792.0
2017-01-04 14:05:00,103.46,103.49,103.44,103.45,26274.0,86.3585,86.3836,86.3418,86.3502,26274.0
2017-01-04 14:10:00,103.46,103.57,103.44,103.52,21997.0,86.3585,86.4504,86.3418,86.4086,21997.0
2017-01-04 14:15:00,103.53,103.63,103.53,103.59,10653.0,86.417,86.5004,86.417,86.467,10653.0
2017-01-04 14:20:00,103.58,103.62,103.45,103.45,21734.0,86.4587,86.4921,86.3502,86.3502,21734.0
2017-01-04 14:25:00,103.47,103.53,103.47,103.53,8732.0,86.3669,86.417,86.3669,86.417,8732.0
2017-01-04 14:30:00,103.54,103.59,103.49,103.55,12001.0,86.4253,86.467,86.3836,86.4337,12001.0
2017-01-04 14:35:00,103.58,103.58,103.52,103.53,10915.0,86.4587,86.4587,86.4086,86.417,10915.0
2017-01-04 14:40:00,103.54,103.55,103.5,103.52,12129.0,86.4253,86.4337,86.3919,86.4086,12129.0
2017-01-04 14:45:00,103.52,103.53,103.46,103.48,16622.0,86.4086,86.417,86.3585,86.3752,16622.0
2017-01-04 14:50:00,103.48,103.55,103.47,103.53,12076.0,86.3752,86.4337,86.3669,86.417,12076.0
2017-01-04 14:55:00,103.53,103.55,103.47,103.55,14493.0,86.417,86.4337,86.3669,86.4337,14493.0
2017-01-04 15:00:00,103.55,103.6,103.53,103.53,17542.0,86.4337,86.4754,86.417,86.417,17542.0
2017-01-04 15:05:00,103.52,103.56,103.48,103.48,22139.0,86.4086,86.442,86.3752,86.3752,22139.0
2017-01-04 15:10:00,103.48,103.54,103.47,103.52,16331.0,86.3752,86.4253,86.3669,86.4086,16331.0
2017-01-04 15:15:00,103.52,103.54,103.47,103.5,21878.0,86.4086,86.4253,86.3669,86.3919,21878.0
2017-01-04 15:20:00,103.51,103.54,103.46,103.52,24174.0,86.4003,86.4253,86.3585,86.4086,24174.0
2017-01-04 15:25:00,103.53,103.57,103.51,103.57,24686.0,86.417,86.4504,86.4003,86.4504,24686.0
2017-01-04 15:30:00,103.56,103.59,103.5,103.56,32558.0,86.442,86.467,86.3919,86.442,32558.0
2017-01-04 15:35:00,103.57,103.65,103.56,103.57,30762.0,86.4504,86.5171,86.442,86.4504,30762.0
2017-01-04 15:40:00,103.58,103.65,103.57,103.65,30993.0,86.4587,86.5171,86.4504,86.5171,30993.0
2017-01-04 15:45:00,103.65,103.66,103.53,103.56,51060.0,86.5171,86.5255,86.417,86.442,51060.0
2017-01-04 15:50:00,103.57,103.68,103.57,103.66,67081.0,86.4504,86.5422,86.4504,86.5255,67081.0
2017-01-04 15:55:00,103.66,103.72,103.59,103.66,154764.0,86.5255,86.5756,86.467,86.5255,154764.0
2017-01-05 09:30:00,103.46,103.89,103.26,103.7,34037.0,86.3585,86.7175,86.1916,86.5589,34037.0
2017-01-05 09:35:00,103.85,103.86,103.48,103.51,11909.0,86.6841,86.6924,86.3752,86.4003,11909.0
2017-01-05 09:40:00,103.51,103.74,103.5,103.6,12395.0,86.4003,86.5923,86.3919,86.4754,12395.0
2017-01-05 09:45:00,103.7,103.81,103.58,103.68,17936.0,86.5589,86.6507,86.4587,86.5422,17936.0
2017-01-05 09:50:00,103.69,103.71,103.53,103.6,12629.0,86.5505,86.5672,86.417,86.4754,12629.0
2017-01-05 09:55:00,103.57,103.72,103.47,103.48,24021.0,86.4504,86.5756,86.3669,86.3752,24021.0
2017-01-05 10:00:00,103.52,103.75,103.5,103.56,24098.0,86.4086,86.6006,86.3919,86.442,24098.0
2017-01-05 10:05:00,103.58,103.75,103.55,103.7,13417.0,86.4587,86.6006,86.4337,86.5589,13417.0
2017-01-05 10:10:00,103.7,103.71,103.57,103.66,7920.0,86.5589,86.5672,86.4504,86.5255,7920.0
2017-01-05 10:15:00,103.64,103.7,103.6,103.61,19743.0,86.5088,86.5589,86.4754,86.4837,19743.0
2017-01-05 10:20:00,103.61,103.63,103.53,103.56,14591.0,86.4837,86.5004,86.417,86.442,14591.0
2017-01-05 10:25:00,103.56,103.56,103.46,103.46,11507.0,86.442,86.442,86.3585,86.3585,11507.0
2017-01-05 10:30:00,103.47,103.5,103.35,103.41,19332.0,86.3669,86.3919,86.2667,86.3168,19332.0
2017-01-05 10:35:00,103.43,103.48,103.35,103.44,12289.0,86.3335,86.3752,86.2667,86.3418,12289.0
2017-01-05 10:40:00,103.44,103.44,103.32,103.34,14523.0,86.3418,86.3418,86.2417,86.2584,14523.0
2017-01-05 10:45:00,103.37,103.38,103.25,103.28,12896.0,86.2834,86.2918,86.1832,86.2083,12896.0
2017-01-05 10:50:00,103.28,103.28,103.16,103.19,15812.0,86.2083,86.2083,86.1081,86.1332,15812.0
2017-01-05 10:55:00,103.18,103.28,103.17,103.26,11729.0,86.1248,86.2083,86.1165,86.1916,11729.0
2017-01-05 11:00:00,103.29,103.3,103.22,103.22,11956.0,86.2166,86.225,86.1582,86.1582,11956.0
2017-01-05 11:05:00,103.22,103.22,102.94,102.97,20300.0,86.1582,86.1582,85.9245,85.9495,20300.0
2017-01-05 11:10:00,102.96,102.97,102.87,102.92,14635.0,85.9412,85.9495,85.8661,85.9078,14635.0
2017-01-05 11:15:00,102.92,103.01,102.92,102.95,11401.0,85.9078,85.9829,85.9078,85.9328,11401.0
2017-01-05 11:20:00,102.97,102.97,102.83,102.93,14595.0,85.9495,85.9495,85.8327,85.9161,14595.0
2017-01-05 11:25:00,102.93,102.97,102.87,102.88,14973.0,85.9161,85.9495,85.8661,85.8744,14973.0
2017-01-05 11:30:00,102.88,102.89,102.73,102.81,39289.0,85.8744,85.8828,85.7492,85.816,39289.0
2017-01-05 11:35:00,102.81,102.94,102.81,102.94,24498.0,85.816,85.9245,85.816,85.9245,24498.0
2017-01-05 11:40:00,102.93,102.95,102.78,102.84,17403.0,85.9161,85.9328,85.7909,85.841,17403.0
2017-01-05 11:45:00,102.81,102.94,102.81,102.85,17748.0,85.816,85.9245,85.816,85.8494,17748.0
2017-01-05 11:50:00,102.84,102.88,102.81,102.86,10656.0,85.841,85.8744,85.816,85.8577,10656.0
2017-01-05 11:55:00,102.85,102.9,102.8,102.87,16687.0,85.8494,85.8911,85.8076,85.8661,16687.0
2017-01-05 12:00:00,102.89,102.93,102.82,102.84,6761.0,85.8828,85.9161,85.8243,85.841,6761.0
2017-01-05 12:05:00,102.83,102.87,102.78,102.78,10139.0,85.8327,85.8661,85.7909,85.7909,10139.0
2017-01-05 12:10:00,102.79,102.81,102.74,102.78,10614.0,85.7993,85.816,85.7575,85.7909,10614.0
2017-01-05 12:15:00,102.78,102.86,102.75,102.86,10037.0,85.7909,85.8577,85.7659,85.8577,10037.0
2017-01-05 12:20:00,102.85,102.88,102.82,102.84,5108.0,85.8494,85.8744,85.8243,85.841,5108.0
2017-01-05 12:25:00,102.85,102.85,102.73,102.75,7202.0,85.8494,85.8494,85.7492,85.7659,7202.0
2017-01-05 12:30:00,102.75,102.76,102.69,102.69,10030.0,85.7659,85.7742,85.7158,85.7158,10030.0
2017-01-05 12:35:00,102.68,102.73,102.67,102.73,6388.0,85.7075,85.7492,85.6991,85.7492,6388.0
2017-01-05 12:40:00,102.73,102.74,102.63,102.64,10903.0,85.7492,85.7575,85.6657,85.6741,10903.0
2017-01-05 12:45:00,102.64,102.65,102.58,102.58,8877.0,85.6741,85.6824,85.624,85.624,8877.0
2017-01-05 12:50:00,102.58,102.63,102.56,102.58,36189.0,85.624,85.6657,85.6073,85.624,36189.0
2017-01-05 12:55:00,102.58,102.59,102.54,102.55,13475.0,85.624,85.6323,85.5906,85.599,13475.0
2017-01-05 13:00:00,102.54,102.56,102.5,102.51,10236.0,85.5906,85.6073,85.5572,85.5656,10236.0
2017-01-05 13:05:00,102.5,102.57,102.46,102.51,22637.0,85.5572,85.6156,85.5238,85.5656,22637.0
2017-01-05 13:10:00,102.52,102.53,102.49,102.5,19462.0,85.5739,85.5823,85.5489,85.5572,19462.0
2017-01-05 13:15:00,102.51,102.53,102.44,102.46,16878.0,85.5656,85.5823,85.5071,85.5238,16878.0
2017-01-05 13:20:00,102.45,102.51,102.45,102.49,7198.0,85.5155,85.5656,85.5155,85.5489,7198.0
2017-01-05 13:25:00,102.49,102.49,102.4,102.45,9834.0,85.5489,85.5489,85.4737,85.5155,9834.0
2017-01-05 13:30:00,102.43,102.47,102.42,102.43,9849.0,85.4988,85.5322,85.4904,85.4988,9849.0
2017-01-05 13:35:00,102.44,102.6,102.44,102.54,11244.0,85.5071,85.6407,85.5071,85.5906,11244.0
2017-01-05 13:40:00,102.54,102.62,102.52,102.62,6783.0,85.5906,85.6574,85.5739,85.6574,6783.0
2017-01-05 13:45:00,102.62,102.64,102.61,102.62,7095.0,85.6574,85.6741,85.649,85.6574,7095.0
2017-01-05 13:50:00,102.61,102.62,102.53,102.55,11750.0,85.649,85.6574,85.5823,85.599,11750.0
2017-01-05 13:55:00,102.56,102.59,102.53,102.55,10863.0,85.6073,85.6323,85.5823,85.599,10863.0
2017-01-05 14:00:00,102.53,102.62,102.53,102.61,16585.0,85.5823,85.6574,85.5823,85.649,16585.0
2017-01-05 14:05:00,102.62,102.63,102.58,102.59,10507.0,85.6574,85.6657,85.624,85.6323,10507.0
2017-01-05 14:10:00,102.58,102.64,102.58,102.61,11644.0,85.624,85.6741,85.624,85.649,11644.0
2017-01-05 14:15:00,102.62,102.69,102.58,102.6,11693.0,85.6574,85.7158,85.624,85.6407,11693.0
2017-01-05 14:20:00,102.61,102.61,102.5,102.54,17022.0,85.649,85.649,85.5572,85.5906,17022.0
2017-01-05 14:25:00,102.53,102.56,102.48,102.5,30068.0,85.5823,85.6073,85.5405,85.5572,30068.0
2017-01-05 14:30:00,102.5,102.52,102.46,102.48,31975.0,85.5572,85.5739,85.5238,85.5405,31975.0
2017-01-05 14:35:00,102.48,103.05,102.45,103.05,212432.0,85.5405,86.0163,85.5155,86.0163,212432.0
2017-01-05 14:40:00,103.02,103.03,102.8,102.84,28090.0,85.9913,85.9996,85.8076,85.841,28090.0
2017-01-05 14:45:00,102.83,102.89,102.82,102.89,11655.0,85.8327,85.8828,85.8243,85.8828,11655.0
2017-01-05 14:50:00,102.89,102.91,102.85,102.91,11513.0,85.8828,85.8994,85.8494,85.8994,11513.0
2017-01-05 14:55:00,102.92,102.94,102.86,102.86,10747.0,85.9078,85.9245,85.8577,85.8577,10747.0
2017-01-05 15:00:00,102.85,103.0,102.84,102.99,14592.0,85.8494,85.9746,85.841,85.9662,14592.0
2017-01-05 15:05:00,102.98,102.98,102.91,102.95,12298.0,85.9579,85.9579,85.8994,85.9328,12298.0
2017-01-05 15:10:00,102.96,103.0,102.93,102.99,14112.0,85.9412,85.9746,85.9161,85.9662,14112.0
2017-01-05 15:15:00,102.98,103.0,102.92,102.93,18323.0,85.9579,85.9746,85.9078,85.9161,18323.0
2017-01-05 15:20:00,102.92,102.97,102.89,102.97,18861.0,85.9078,85.9495,85.8828,85.9495,18861.0
2017-01-05 15:25:00,102.97,103.01,102.92,103.0,16738.0,85.9495,85.9829,85.9078,85.9746,16738.0
2017-01-05 15:30:00,103.0,103.08,102.99,103.05,27919.0,85.9746,86.0413,85.9662,86.0163,27919.0
2017-01-05 15:35:00,103.05,103.06,102.97,102.99,26064.0,86.0163,86.0247,85.9495,85.9662,26064.0
2017-01-05 15:40:00,102.99,103.02,102.96,102.96,24193.0,85.9662,85.9913,85.9412,85.9412,24193.0
2017-01-05 15:45:00,102.96,103.0,102.96,102.99,28578.0,85.9412,85.9746,85.9412,85.9662,28578.0
2017-01-05 15:50:00,102.99,103.07,102.99,103.02,61782.0,85.9662,86.033,85.9662,85.9913,61782.0
2017-01-05 15:55:00,103.02,103.06,102.97,103.04,188712.0,85.9913,86.0247,85.9495,86.008,188712.0
2017-01-06 09:30:00,103.23,103.23,102.88,102.96,37229.0,86.1666,86.1666,85.8744,85.9412,37229.0
2017-01-06 09:35:00,103.09,103.09,102.53,102.69,29603.0,86.0497,86.0497,85.5823,85.7158,29603.0
2017-01-06 09:40:00,102.69,102.94,102.67,102.79,8105.0,85.7158,85.9245,85.6991,85.7993,8105.0
2017-01-06 09:45:00,102.81,102.88,102.53,102.62,12265.0,85.816,85.8744,85.5823,85.6574,12265.0
2017-01-06 09:50:00,102.61,102.69,102.58,102.61,11697.0,85.649,85.7158,85.624,85.649,11697.0
2017-01-06 09:55:00,102.62,102.9,102.61,102.87,14303.0,85.6574,85.8911,85.649,85.8661,14303.0
2017-01-06 10:00:00,102.85,103.02,102.85,102.99,6213.0,85.8494,85.9913,85.8494,85.9662,6213.0
2017-01-06 10:05:00,102.99,102.99,102.8,102.82,7832.0,85.9662,85.9662,85.8076,85.8243,7832.0
2017-01-06 10:10:00,102.8,102.8,102.62,102.63,22746.0,85.8076,85.8076,85.6574,85.6657,22746.0
2017-01-06 10:15:00,102.67,102.69,102.53,102.54,16891.0,85.6991,85.7158,85.5823,85.5906,16891.0
2017-01-06 10:20:00,102.55,102.66,102.5,102.62,20765.0,85.599,85.6908,85.5572,85.6574,20765.0
2017-01-06 10:25:00,102.65,102.74,102.56,102.64,16763.0,85.6824,85.7575,85.6073,85.6741,16763.0
2017-01-06 10:30:00,102.65,102.65,102.5,102.51,9808.0,85.6824,85.6824,85.5572,85.5656,9808.0
2017-01-06 10:35:00,102.52,102.53,102.28,102.28,58378.0,85.5739,85.5823,85.3736,85.3736,58378.0
2017-01-06 10:40:00,102.28,102.57,102.27,102.55,28004.0,85.3736,85.6156,85.3652,85.599,28004.0
2017-01-06 10:45:00,102.55,102.64,102.5,102.53,9363.0,85.599,85.6741,85.5572,85.5823,9363.0
2017-01-06 10:50:00,102.53,102.55,102.45,102.53,22416.0,85.5823,85.599,85.5155,85.5823,22416.0
2017-01-06 10:55:00,102.54,102.6,102.5,102.6,13403.0,85.5906,85.6407,85.5572,85.6407,13403.0
2017-01-06 11:00:00,102.61,102.72,102.58,102.68,18664.0,85.649,85.7409,85.624,85.7075,18664.0
2017-01-06 11:05:00,102.67,102.7,102.64,102.67,10997.0,85.6991,85.7242,85.6741,85.6991,10997.0
2017-01-06 11:10:00,102.68,102.71,102.65,102.7,14061.0,85.7075,85.7325,85.6824,85.7242,14061.0
2017-01-06 11:15:00,102.7,102.89,102.7,102.82,24985.0,85.7242,85.8828,85.7242,85.8243,24985.0
2017-01-06 11:20:00,102.82,102.86,102.77,102.84,7923.0,85.8243,85.8577,85.7826,85.841,7923.0
2017-01-06 11:25:00,102.83,102.87,102.77,102.87,8900.0,85.8327,85.8661,85.7826,85.8661,8900.0
2017-01-06 11:30:00,102.87,102.9,102.78,102.81,8102.0,85.8661,85.8911,85.7909,85.816,8102.0
2017-01-06 11:35:00,102.83,102.85,102.79,102.81,9063.0,85.8327,85.8494,85.7993,85.816,9063.0
2017-01-06 11:40:00,102.83,102.94,102.82,102.93,5819.0,85.8327,85.9245,85.8243,85.9161,5819.0
2017-01-06 11:45:00,102.94,103.02,102.92,103.0,9472.0,85.9245,85.9913,85.9078,85.9746,9472.0
2017-01-06 11:50:00,103.02,103.04,102.92,102.94,7428.0,85.9913,86.008,85.9078,85.9245,7428.0
2017-01-06 11:55:00,102.93,102.99,102.92,102.96,15343.0,85.9161,85.9662,85.9078,85.9412,15343.0
2017-01-06 12:00:00,102.98,102.98,102.9,102.91,7931.0,85.9579,85.9579,85.8911,85.8994,7931.0
2017-01-06 12:05:00,102.91,102.93,102.87,102.92,9173.0,85.8994,85.9161,85.8661,85.9078,9173.0
2017-01-06 12:10:00,102.91,102.98,102.91,102.96,6431.0,85.8994,85.9579,85.8994,85.9412,6431.0
2017-01-06 12:15:00,102.99,103.04,102.96,103.04,10189.0,85.9662,86.008,85.9412,86.008,10189.0
2017-01-06 12:20:00,103.05,103.13,103.02,103.1,6596.0,86.0163,86.0831,85.9913,86.058,6596.0
2017-01-06 12:25:00,103.09,103.14,103.05,103.12,8565.0,86.0497,86.0914,86.0163,86.0747,8565.0
2017-01-06 12:30:00,103.13,103.2,103.13,103.2,12831.0,86.0831,86.1415,86.0831,86.1415,12831.0
2017-01-06 12:35:00,103.2,103.21,103.13,103.16,13219.0,86.1415,86.1499,86.0831,86.1081,13219.0
2017-01-06 12:40:00,103.17,103.22,103.15,103.15,15618.0,86.1165,86.1582,86.0998,86.0998,15618.0
2017-01-06 12:45:00,103.14,103.17,103.1,103.1,14942.0,86.0914,86.1165,86.058,86.058,14942.0
2017-01-06 12:50:00,103.1,103.14,103.03,103.04,10727.0,86.058,86.0914,85.9996,86.008,10727.0
2017-01-06 12:55:00,103.04,103.08,102.97,103.05,18533.0,86.008,86.0413,85.9495,86.0163,18533.0
2017-01-06 13:00:00,103.09,103.15,103.07,103.11,6402.0,86.0497,86.0998,86.033,86.0664,6402.0
2017-01-06 13:05:00,103.11,103.15,103.08,103.12,9977.0,86.0664,86.0998,86.0413,86.0747,9977.0
2017-01-06 13:10:00,103.11,103.14,103.06,103.07,13082.0,86.0664,86.0914,86.0247,86.033,13082.0
2017-01-06 13:15:00,103.09,103.15,103.06,103.08,24532.0,86.0497,86.0998,86.0247,86.0413,24532.0
2017-01-06 13:20:00,103.08,103.13,103.03,103.05,8423.0,86.0413,86.0831,85.9996,86.0163,8423.0
2017-01-06 13:25:00,103.04,103.06,102.94,102.96,14378.0,86.008,86.0247,85.9245,85.9412,14378.0
2017-01-06 13:30:00,102.97,103.07,102.95,103.04,7519.0,85.9495,86.033,85.9328,86.008,7519.0
2017-01-06 13:35:00,103.01,103.12,103.0,103.05,18098.0,85.9829,86.0747,85.9746,86.0163,18098.0
2017-01-06 13:40:00,103.06,103.11,103.03,103.1,10479.0,86.0247,86.0664,85.9996,86.058,10479.0
2017-01-06 13:45:00,103.11,103.11,103.02,103.03,9356.0,86.0664,86.0664,85.9913,85.9996,9356.0
2017-01-06 13:50:00,103.03,103.09,103.02,103.07,14814.0,85.9996,86.0497,85.9913,86.033,14814.0
2017-01-06 13:55:00,103.05,103.07,102.99,102.99,8619.0,86.0163,86.033,85.9662,85.9662,8619.0
2017-01-06 14:00:00,103.02,103.1,102.99,103.06,23799.0,85.9913,86.058,85.9662,86.0247,23799.0
2017-01-06 14:05:00,103.08,103.13,103.02,103.08,14132.0,86.0413,86.0831,85.9913,86.0413,14132.0
2017-01-06 14:10:00,103.11,103.22,103.11,103.22,65567.0,86.0664,86.1582,86.0664,86.1582,65567.0
2017-01-06 14:15:00,103.23,103.27,103.18,103.19,12444.0,86.1666,86.1999,86.1248,86.1332,12444.0
2017-01-06 14:20:00,103.18,103.18,103.1,103.11,9541.0,86.1248,86.1248,86.058,86.0664,9541.0
2017-01-06 14:25:00,103.12,103.12,103.01,103.03,13686.0,86.0747,86.0747,85.9829,85.9996,13686.0
2017-01-06 14:30:00,103.02,103.09,102.97,103.06,17660.0,85.9913,86.0497,85.9495,86.0247,17660.0
2017-01-06 14:35:00,103.06,103.08,103.03,103.04,10337.0,86.0247,86.0413,85.9996,86.008,10337.0
2017-01-06 14:40:00,103.02,103.08,103.02,103.07,9699.0,85.9913,86.0413,85.9913,86.033,9699.0
2017-01-06 14:45:00,103.06,103.11,103.01,103.02,15874.0,86.0247,86.0664,85.9829,85.9913,15874.0
2017-01-06 14:50:00,103.0,103.05,102.99,103.0,18553.0,85.9746,86.0163,85.9662,85.9746,18553.0
2017-01-06 14:55:00,103.0,103.01,102.95,102.95,11032.0,85.9746,85.9829,85.9328,85.9328,11032.0
2017-01-06 15:00:00,102.95,103.06,102.93,103.04,17684.0,85.9328,86.0247,85.9161,86.008,17684.0
2017-01-06 15:05:00,103.04,103.09,103.03,103.05,15982.0,86.008,86.0497,85.9996,86.0163,15982.0
2017-01-06 15:10:00,103.06,103.1,103.03,103.04,14320.0,86.0247,86.058,85.9996,86.008,14320.0
2017-01-06 15:15:00,103.05,103.07,103.0,103.07,19991.0,86.0163,86.033,85.9746,86.033,19991.0
2017-01-06 15:20:00,103.07,103.1,103.02,103.08,24388.0,86.033,86.058,85.9913,86.0413,24388.0
2017-01-06 15:25:00,103.09,103.1,103.05,103.07,12699.0,86.0497,86.058,86.0163,86.033,12699.0
2017-01-06 15:30:00,103.06,103.18,103.05,103.17,47145.0,86.0247,86.1248,86.0163,86.1165,47145.0
2017-01-06 15:35:00,103.18,103.19,103.13,103.18,22958.0,86.1248,86.1332,86.0831,86.1248,22958.0
2017-01-06 15:40:00,103.18,103.24,103.17,103.2,33995.0,86.1248,86.1749,86.1165,86.1415,33995.0
2017-01-06 15:45:00,103.21,103.25,103.2,103.22,35809.0,86.1499,86.1832,86.1415,86.1582,35809.0
2017-01-06 15:50:00,103.22,103.25,103.18,103.2,55736.0,86.1582,86.1832,86.1248,86.1415,55736.0
2017-01-06 15:55:00,103.2,103.22,103.09,103.11,106409.0,86.1415,86.1582,86.0497,86.0664,106409.0
2017-01-09 09:30:00,102.95,103.24,102.89,103.17,30283.0,85.9328,86.1749,85.8828,86.1165,30283.0
2017-01-09 09:35:00,103.15,103.19,102.93,103.0,10368.0,86.0998,86.1332,85.9161,85.9746,10368.0
2017-01-09 09:40:00,102.99,103.13,102.88,102.98,9542.0,85.9662,86.0831,85.8744,85.9579,9542.0
2017-01-09 09:45:00,102.95,103.04,102.87,102.95,15220.0,85.9328,86.008,85.8661,85.9328,15220.0
2017-01-09 09:50:00,102.91,103.0,102.88,102.93,18588.0,85.8994,85.9746,85.8744,85.9161,18588.0
2017-01-09 09:55:00,102.91,102.98,102.78,102.82,15400.0,85.8994,85.9579,85.7909,85.8243,15400.0
2017-01-09 10:00:00,102.81,102.88,102.77,102.8,16087.0,85.816,85.8744,85.7826,85.8076,16087.0
2017-01-09 10:05:00,102.77,102.8,102.7,102.76,8515.0,85.7826,85.8076,85.7242,85.7742,8515.0
2017-01-09 10:10:00,102.75,102.86,102.73,102.86,6788.0,85.7659,85.8577,85.7492,85.8577,6788.0
2017-01-09 10:15:00,102.86,103.0,102.86,102.95,4635.0,85.8577,85.9746,85.8577,85.9328,4635.0
2017-01-09 10:20:00,102.93,102.98,102.91,102.96,5244.0,85.9161,85.9579,85.8994,85.9412,5244.0
2017-01-09 10:25:00,102.91,102.93,102.83,102.84,11755.0,85.8994,85.9161,85.8327,85.841,11755.0
2017-01-09 10:30:00,102.82,102.85,102.79,102.8,8309.0,85.8243,85.8494,85.7993,85.8076,8309.0
2017-01-09 10:35:00,102.8,102.85,102.75,102.76,6221.0,85.8076,85.8494,85.7659,85.7742,6221.0
2017-01-09 10:40:00,102.76,102.82,102.73,102.76,6980.0,85.7742,85.8243,85.7492,85.7742,6980.0
2017-01-09 10:45:00,102.75,102.75,102.68,102.71,7512.0,85.7659,85.7659,85.7075,85.7325,7512.0
2017-01-09 10:50:00,102.74,102.78,102.71,102.74,6334.0,85.7575,85.7909,85.7325,85.7575,6334.0
2017-01-09 10:55:00,102.74,102.74,102.67,102.72,8240.0,85.7575,85.7575,85.6991,85.7409,8240.0
2017-01-09 11:00:00,102.7,102.7,102.57,102.64,12539.0,85.7242,85.7242,85.6156,85.6741,12539.0
2017-01-09 11:05:00,102.64,102.82,102.62,102.8,7608.0,85.6741,85.8243,85.6574,85.8076,7608.0
2017-01-09 11:10:00,102.81,102.84,102.78,102.82,6880.0,85.816,85.841,85.7909,85.8243,6880.0
2017-01-09 11:15:00,102.83,102.84,102.76,102.82,8957.0,85.8327,85.841,85.7742,85.8243,8957.0
2017-01-09 11:20:00,102.86,102.91,102.82,102.82,4913.0,85.8577,85.8994,85.8243,85.8243,4913.0
2017-01-09 11:25:00,102.8,102.84,102.79,102.8,5295.0,85.8076,85.841,85.7993,85.8076,5295.0
2017-01-09 11:30:00,102.79,102.83,102.77,102.8,6390.0,85.7993,85.8327,85.7826,85.8076,6390.0
2017-01-09 11:35:00,102.79,102.81,102.76,102.76,4387.0,85.7993,85.816,85.7742,85.7742,4387.0
2017-01-09 11:40:00,102.76,102.85,102.75,102.77,8848.0,85.7742,85.8494,85.7659,85.7826,8848.0
2017-01-09 11:45:00,102.78,102.88,102.77,102.88,5241.0,85.7909,85.8744,85.7826,85.8744,5241.0
2017-01-09 11:50:00,102.87,102.95,102.84,102.95,4208.0,85.8661,85.9328,85.841,85.9328,4208.0
2017-01-09 11:55:00,102.93,102.95,102.85,102.86,8353.0,85.9161,85.9328,85.8494,85.8577,8353.0
2017-01-09 12:00:00,102.86,102.86,102.82,102.86,5078.0,85.8577,85.8577,85.8243,85.8577,5078.0
2017-01-09 12:05:00,102.86,102.91,102.85,102.86,6305.0,85.8577,85.8994,85.8494,85.8577,6305.0
2017-01-09 12:10:00,102.86,102.91,102.84,102.84,5330.0,85.8577,85.8994,85.841,85.841,5330.0
2017-01-09 12:15:00,102.85,102.86,102.79,102.82,4413.0,85.8494,85.8577,85.7993,85.8243,4413.0
2017-01-09 12:20:00,102.83,102.9,102.82,102.88,5713.0,85.8327,85.8911,85.8243,85.8744,5713.0
2017-01-09 12:25:00,102.86,102.89,102.86,102.88,5098.0,85.8577,85.8828,85.8577,85.8744,5098.0
2017-01-09 12:30:00,102.89,102.89,102.81,102.81,6312.0,85.8828,85.8828,85.816,85.816,6312.0
2017-01-09 12:35:00,102.83,102.86,102.8,102.8,10155.0,85.8327,85.8577,85.8076,85.8076,10155.0
2017-01-09 12:40:00,102.83,102.92,102.83,102.92,7971.0,85.8327,85.9078,85.8327,85.9078,7971.0
2017-01-09 12:45:00,102.9,102.92,102.86,102.89,11080.0,85.8911,85.9078,85.8577,85.8828,11080.0
2017-01-09 12:50:00,102.89,102.91,102.87,102.91,5676.0,85.8828,85.8994,85.8661,85.8994,5676.0
2017-01-09 12:55:00,102.92,102.99,102.92,102.92,6136.0,85.9078,85.9662,85.9078,85.9078,6136.0
2017-01-09 13:00:00,102.94,102.96,102.87,102.88,10344.0,85.9245,85.9412,85.8661,85.8744,10344.0
2017-01-09 13:05:00,102.87,102.88,102.85,102.88,4480.0,85.8661,85.8744,85.8494,85.8744,4480.0
2017-01-09 13:10:00,102.87,102.87,102.8,102.83,5461.0,85.8661,85.8661,85.8076,85.8327,5461.0
2017-01-09 13:15:00,102.83,102.84,102.8,102.82,5096.0,85.8327,85.841,85.8076,85.8243,5096.0
2017-01-09 13:20:00,102.82,102.84,102.8,102.8,3776.0,85.8243,85.841,85.8076,85.8076,3776.0
2017-01-09 13:25:00,102.79,102.79,102.71,102.77,6022.0,85.7993,85.7993,85.7325,85.7826,6022.0
2017-01-09 13:30:00,102.77,102.77,102.71,102.71,4560.0,85.7826,85.7826,85.7325,85.7325,4560.0
2017-01-09 13:35:00,102.71,102.71,102.67,102.71,5805.0,85.7325,85.7325,85.6991,85.7325,5805.0
2017-01-09 13:40:00,102.72,102.76,102.68,102.73,10462.0,85.7409,85.7742,85.7075,85.7492,10462.0
2017-01-09 13:45:00,102.73,102.76,102.71,102.75,7659.0,85.7492,85.7742,85.7325,85.7659,7659.0
2017-01-09 13:50:00,102.74,102.74,102.66,102.69,4150.0,85.7575,85.7575,85.6908,85.7158,4150.0
2017-01-09 13:55:00,102.68,102.69,102.64,102.69,5268.0,85.7075,85.7158,85.6741,85.7158,5268.0
2017-01-09 14:00:00,102.69,102.73,102.68,102.7,9903.0,85.7158,85.7492,85.7075,85.7242,9903.0
2017-01-09 14:05:00,102.7,102.73,102.65,102.66,9931.0,85.7242,85.7492,85.6824,85.6908,9931.0
2017-01-09 14:10:00,102.65,102.66,102.57,102.63,8331.0,85.6824,85.6908,85.6156,85.6657,8331.0
2017-01-09 14:15:00,102.63,102.66,102.61,102.65,7925.0,85.6657,85.6908,85.649,85.6824,7925.0
2017-01-09 14:20:00,102.65,102.68,102.59,102.61,6678.0,85.6824,85.7075,85.6323,85.649,6678.0
2017-01-09 14:25:00,102.61,102.64,102.59,102.64,6310.0,85.649,85.6741,85.6323,85.6741,6310.0
2017-01-09 14:30:00,102.63,102.63,102.52,102.52,7648.0,85.6657,85.6657,85.5739,85.5739,7648.0
2017-01-09 14:35:00,102.54,102.58,102.49,102.51,18461.0,85.5906,85.624,85.5489,85.5656,18461.0
2017-01-09 14:40:00,102.5,102.56,102.49,102.52,7816.0,85.5572,85.6073,85.5489,85.5739,7816.0
2017-01-09 14:45:00,102.52,102.56,102.5,102.54,11827.0,85.5739,85.6073,85.5572,85.5906,11827.0
2017-01-09 14:50:00,102.54,102.62,102.52,102.59,9403.0,85.5906,85.6574,85.5739,85.6323,9403.0
2017-01-09 14:55:00,102.59,102.63,102.57,102.62,13747.0,85.6323,85.6657,85.6156,85.6574,13747.0
2017-01-09 15:00:00,102.61,102.62,102.56,102.57,19225.0,85.649,85.6574,85.6073,85.6156,19225.0
2017-01-09 15:05:00,102.57,102.57,102.5,102.5,24601.0,85.6156,85.6156,85.5572,85.5572,24601.0
2017-01-09 15:10:00,102.51,102.54,102.5,102.52,14305.0,85.5656,85.5906,85.5572,85.5739,14305.0
2017-01-09 15:15:00,102.52,102.52,102.49,102.51,14986.0,85.5739,85.5739,85.5489,85.5656,14986.0
2017-01-09 15:20:00,102.52,102.52,102.51,102.52,32192.0,85.5739,85.5739,85.5656,85.5739,32192.0
2017-01-09 15:25:00,102.52,102.66,102.5,102.65,34185.0,85.5739,85.6908,85.5572,85.6824,34185.0
2017-01-09 15:30:00,102.66,102.68,102.64,102.65,16963.0,85.6908,85.7075,85.6741,85.6824,16963.0
2017-01-09 15:35:00,102.66,102.66,102.55,102.62,18877.0,85.6908,85.6908,85.599,85.6574,18877.0
2017-01-09 15:40:00,102.62,102.65,102.6,102.62,22874.0,85.6574,85.6824,85.6407,85.6574,22874.0
2017-01-09 15:45:00,102.62,102.63,102.57,102.57,15978.0,85.6574,85.6657,85.6156,85.6156,15978.0
2017-01-09 15:50:00,102.57,102.62,102.56,102.57,30958.0,85.6156,85.6574,85.6073,85.6156,30958.0
2017-01-09 15:55:00,102.57,102.59,102.47,102.48,78475.0,85.6156,85.6323,85.5322,85.5405,78475.0
2017-01-10 09:30:00,102.25,102.51,102.22,102.36,42327.0,85.3485,85.5656,85.3235,85.4404,42327.0
2017-01-10 09:35:00,102.35,102.43,102.04,102.18,14527.0,85.432,85.4988,85.1733,85.2901,14527.0
2017-01-10 09:40:00,102.18,102.29,102.12,102.28,6700.0,85.2901,85.3819,85.24,85.3736,6700.0
2017-01-10 09:45:00,102.21,102.38,102.19,102.37,6850.0,85.3152,85.4571,85.2985,85.4487,6850.0
2017-01-10 09:50:00,102.39,102.51,102.25,102.3,15757.0,85.4654,85.5656,85.3485,85.3903,15757.0
2017-01-10 09:55:00,102.34,102.47,102.33,102.47,7653.0,85.4237,85.5322,85.4153,85.5322,7653.0
2017-01-10 10:00:00,102.49,102.51,102.39,102.5,15005.0,85.5489,85.5656,85.4654,85.5572,15005.0
2017-01-10 10:05:00,102.52,102.53,102.4,102.4,7682.0,85.5739,85.5823,85.4737,85.4737,7682.0
2017-01-10 10:10:00,102.39,102.43,102.35,102.4,7808.0,85.4654,85.4988,85.432,85.4737,7808.0
2017-01-10 10:15:00,102.42,102.47,102.35,102.35,10376.0,85.4904,85.5322,85.432,85.432,10376.0
2017-01-10 10:20:00,102.35,102.47,102.35,102.47,9041.0,85.432,85.5322,85.432,85.5322,9041.0
2017-01-10 10:25:00,102.49,102.56,102.48,102.52,6519.0,85.5489,85.6073,85.5405,85.5739,6519.0
2017-01-10 10:30:00,102.51,102.57,102.51,102.57,10771.0,85.5656,85.6156,85.5656,85.6156,10771.0
2017-01-10 10:35:00,102.57,102.6,102.49,102.54,17473.0,85.6156,85.6407,85.5489,85.5906,17473.0
2017-01-10 10:40:00,102.56,102.58,102.51,102.52,6450.0,85.6073,85.624,85.5656,85.5739,6450.0
2017-01-10 10:45:00,102.51,102.56,102.51,102.53,6408.0,85.5656,85.6073,85.5656,85.5823,6408.0
2017-01-10 10:50:00,102.54,102.56,102.53,102.54,13821.0,85.5906,85.6073,85.5823,85.5906,13821.0
2017-01-10 10:55:00,102.54,102.57,102.53,102.53,9118.0,85.5906,85.6156,85.5823,85.5823,9118.0
2017-01-10 11:00:00,102.53,102.6,102.48,102.59,8532.0,85.5823,85.6407,85.5405,85.6323,8532.0
2017-01-10 11:05:00,102.62,102.66,102.58,102.65,19039.0,85.6574,85.6908,85.624,85.6824,19039.0
2017-01-10 11:10:00,102.66,102.66,102.62,102.65,7193.0,85.6908,85.6908,85.6574,85.6824,7193.0
2017-01-10 11:15:00,102.67,102.67,102.61,102.63,9323.0,85.6991,85.6991,85.649,85.6657,9323.0
2017-01-10 11:20:00,102.62,102.68,102.62,102.67,9217.0,85.6574,85.7075,85.6574,85.6991,9217.0
2017-01-10 11:25:00,102.67,102.69,102.64,102.66,8891.0,85.6991,85.7158,85.6741,85.6908,8891.0
2017-01-10 11:30:00,102.67,102.71,102.66,102.69,15761.0,85.6991,85.7325,85.6908,85.7158,15761.0
2017-01-10 11:35:00,102.69,102.71,102.68,102.7,11803.0,85.7158,85.7325,85.7075,85.7242,11803.0
2017-01-10 11:40:00,102.7,102.73,102.67,102.68,6513.0,85.7242,85.7492,85.6991,85.7075,6513.0
2017-01-10 11:45:00,102.69,102.76,102.69,102.76,2830.0,85.7158,85.7742,85.7158,85.7742,2830.0
2017-01-10 11:50:00,102.76,102.77,102.72,102.77,48677.0,85.7742,85.7826,85.7409,85.7826,48677.0
2017-01-10 11:55:00,102.78,102.8,102.76,102.78,15675.0,85.7909,85.8076,85.7742,85.7909,15675.0
2017-01-10 12:00:00,102.78,102.85,102.78,102.84,29753.0,85.7909,85.8494,85.7909,85.841,29753.0
2017-01-10 12:05:00,102.84,102.91,102.84,102.88,26935.0,85.841,85.8994,85.841,85.8744,26935.0
2017-01-10 12:10:00,102.89,102.93,102.87,102.93,5319.0,85.8828,85.9161,85.8661,85.9161,5319.0
2017-01-10 12:15:00,102.93,103.04,102.93,103.02,13649.0,85.9161,86.008,85.9161,85.9913,13649.0
2017-01-10 12:20:00,103.01,103.03,102.98,102.99,8842.0,85.9829,85.9996,85.9579,85.9662,8842.0
2017-01-10 12:25:00,102.99,103.01,102.98,102.98,6432.0,85.9662,85.9829,85.9579,85.9579,6432.0
2017-01-10 12:30:00,102.99,103.0,102.88,102.89,25404.0,85.9662,85.9746,85.8744,85.8828,25404.0
2017-01-10 12:35:00,102.88,102.91,102.84,102.9,15832.0,85.8744,85.8994,85.841,85.8911,15832.0
2017-01-10 12:40:00,102.89,102.89,102.77,102.79,79618.0,85.8828,85.8828,85.7826,85.7993,79618.0
2017-01-10 12:45:00,102.8,102.81,102.66,102.67,13636.0,85.8076,85.816,85.6908,85.6991,13636.0
2017-01-10 12:50:00,102.65,102.69,102.6,102.63,35924.0,85.6824,85.7158,85.6407,85.6657,35924.0
2017-01-10 12:55:00,102.63,102.65,102.59,102.64,8229.0,85.6657,85.6824,85.6323,85.6741,8229.0
2017-01-10 13:00:00,102.63,102.66,102.59,102.63,20029.0,85.6657,85.6908,85.6323,85.6657,20029.0
2017-01-10 13:05:00,102.63,102.64,102.58,102.58,11844.0,85.6657,85.6741,85.624,85.624,11844.0
2017-01-10 13:10:00,102.58,102.64,102.56,102.63,15449.0,85.624,85.6741,85.6073,85.6657,15449.0
2017-01-10 13:15:00,102.63,102.63,102.58,102.59,7249.0,85.6657,85.6657,85.624,85.6323,7249.0
2017-01-10 13:20:00,102.58,102.59,102.49,102.5,14020.0,85.624,85.6323,85.5489,85.5572,14020.0
2017-01-10 13:25:00,102.5,102.5,102.42,102.44,9578.0,85.5572,85.5572,85.4904,85.5071,9578.0
2017-01-10 13:30:00,102.45,102.46,102.39,102.41,17242.0,85.5155,85.5238,85.4654,85.4821,17242.0
2017-01-10 13:35:00,102.39,102.44,102.39,102.44,15087.0,85.4654,85.5071,85.4654,85.5071,15087.0
2017-01-10 13:40:00,102.42,102.54,102.42,102.5,10168.0,85.4904,85.5906,85.4904,85.5572,10168.0
2017-01-10 13:45:00,102.5,102.51,102.47,102.51,6149.0,85.5572,85.5656,85.5322,85.5656,6149.0
2017-01-10 13:50:00,102.5,102.51,102.44,102.5,7495.0,85.5572,85.5656,85.5071,85.5572,7495.0
2017-01-10 13:55:00,102.5,102.5,102.33,102.36,13221.0,85.5572,85.5572,85.4153,85.4404,13221.0
2017-01-10 14:00:00,102.35,102.37,102.27,102.3,13968.0,85.432,85.4487,85.3652,85.3903,13968.0
2017-01-10 14:05:00,102.31,102.32,102.24,102.28,13968.0,85.3986,85.407,85.3402,85.3736,13968.0
2017-01-10 14:10:00,102.29,102.3,102.27,102.28,8967.0,85.3819,85.3903,85.3652,85.3736,8967.0
2017-01-10 14:15:00,102.28,102.3,102.26,102.28,16675.0,85.3736,85.3903,85.3569,85.3736,16675.0
2017-01-10 14:20:00,102.28,102.34,102.28,102.32,10055.0,85.3736,85.4237,85.3736,85.407,10055.0
2017-01-10 14:25:00,102.31,102.31,102.25,102.25,11565.0,85.3986,85.3986,85.3485,85.3485,11565.0
2017-01-10 14:30:00,102.23,102.33,102.23,102.32,6160.0,85.3318,85.4153,85.3318,85.407,6160.0
2017-01-10 14:35:00,102.31,102.39,102.3,102.35,6864.0,85.3986,85.4654,85.3903,85.432,6864.0
2017-01-10 14:40:00,102.36,102.37,102.29,102.31,7872.0,85.4404,85.4487,85.3819,85.3986,7872.0
2017-01-10 14:45:00,102.31,102.34,102.29,102.3,8790.0,85.3986,85.4237,85.3819,85.3903,8790.0
2017-01-10 14:50:00,102.29,102.32,102.27,102.32,6677.0,85.3819,85.407,85.3652,85.407,6677.0
2017-01-10 14:55:00,102.32,102.34,102.3,102.33,10920.0,85.407,85.4237,85.3903,85.4153,10920.0
2017-01-10 15:00:00,102.35,102.36,102.33,102.36,8580.0,85.432,85.4404,85.4153,85.4404,8580.0
2017-01-10 15:05:00,102.36,102.38,102.35,102.36,10229.0,85.4404,85.4571,85.432,85.4404,10229.0
2017-01-10 15:10:00,102.37,102.38,102.35,102.36,9280.0,85.4487,85.4571,85.432,85.4404,9280.0
2017-01-10 15:15:00,102.36,102.38,102.33,102.37,13013.0,85.4404,85.4571,85.4153,85.4487,13013.0
2017-01-10 15:20:00,102.37,102.39,102.34,102.34,10302.0,85.4487,85.4654,85.4237,85.4237,10302.0
2017-01-10 15:25:00,102.34,102.37,102.34,102.34,10807.0,85.4237,85.4487,85.4237,85.4237,10807.0
2017-01-10 15:30:00,102.35,102.46,102.35,102.46,25595.0,85.432,85.5238,85.432,85.5238,25595.0
2017-01-10 15:35:00,102.45,102.5,102.44,102.45,21136.0,85.5155,85.5572,85.5071,85.5155,21136.0
2017-01-10 15:40:00,102.46,102.47,102.42,102.43,22855.0,85.5238,85.5322,85.4904,85.4988,22855.0
2017-01-10 15:45:00,102.42,102.43,102.29,102.29,32789.0,85.4904,85.4988,85.3819,85.3819,32789.0
2017-01-10 15:50:00,102.3,102.34,102.25,102.25,71621.0,85.3903,85.4237,85.3485,85.3485,71621.0
2017-01-10 15:55:00,102.26,102.29,102.16,102.2,100576.0,85.3569,85.3819,85.2734,85.3068,100576.0
2017-01-11 09:30:00,102.27,102.8,102.27,102.68,54832.0,85.3652,85.8076,85.3652,85.7075,54832.0
2017-01-11 09:35:00,102.73,103.0,102.65,102.97,15541.0,85.7492,85.9746,85.6824,85.9495,15541.0
2017-01-11 09:40:00,103.0,103.24,103.0,103.11,23972.0,85.9746,86.1749,85.9746,86.0664,23972.0
2017-01-11 09:45:00,103.12,103.22,103.0,103.22,27651.0,86.0747,86.1582,85.9746,86.1582,27651.0
2017-01-11 09:50:00,103.24,103.32,103.13,103.31,25996.0,86.1749,86.2417,86.0831,86.2333,25996.0
2017-01-11 09:55:00,103.35,103.48,103.28,103.47,26281.0,86.2667,86.3752,86.2083,86.3669,26281.0
2017-01-11 10:00:00,103.48,103.53,103.45,103.53,20926.0,86.3752,86.417,86.3502,86.417,20926.0
2017-01-11 10:05:00,103.52,103.56,103.45,103.52,18767.0,86.4086,86.442,86.3502,86.4086,18767.0
2017-01-11 10:10:00,103.5,103.58,103.48,103.53,9939.0,86.3919,86.4587,86.3752,86.417,9939.0
2017-01-11 10:15:00,103.53,103.53,103.44,103.46,16604.0,86.417,86.417,86.3418,86.3585,16604.0
2017-01-11 10:20:00,103.46,103.48,103.41,103.42,13418.0,86.3585,86.3752,86.3168,86.3251,13418.0
2017-01-11 10:25:00,103.42,103.42,103.32,103.38,9536.0,86.3251,86.3251,86.2417,86.2918,9536.0
2017-01-11 10:30:00,103.34,103.4,103.33,103.35,7621.0,86.2584,86.3085,86.25,86.2667,7621.0
2017-01-11 10:35:00,103.34,103.35,103.3,103.35,9804.0,86.2584,86.2667,86.225,86.2667,9804.0
2017-01-11 10:40:00,103.33,103.33,103.22,103.23,12100.0,86.25,86.25,86.1582,86.1666,12100.0
2017-01-11 10:45:00,103.23,103.24,103.17,103.17,13965.0,86.1666,86.1749,86.1165,86.1165,13965.0
2017-01-11 10:50:00,103.17,103.2,103.15,103.16,17731.0,86.1165,86.1415,86.0998,86.1081,17731.0
2017-01-11 10:55:00,103.16,103.16,103.08,103.14,9753.0,86.1081,86.1081,86.0413,86.0914,9753.0
2017-01-11 11:00:00,103.18,103.18,103.09,103.13,14113.0,86.1248,86.1248,86.0497,86.0831,14113.0
2017-01-11 11:05:00,103.11,103.11,103.03,103.04,25765.0,86.0664,86.0664,85.9996,86.008,25765.0
2017-01-11 11:10:00,103.04,103.05,102.98,103.0,19795.0,86.008,86.0163,85.9579,85.9746,19795.0
2017-01-11 11:15:00,103.0,103.09,102.97,103.05,12800.0,85.9746,86.0497,85.9495,86.0163,12800.0
2017-01-11 11:20:00,103.05,103.16,103.05,103.05,21839.0,86.0163,86.1081,86.0163,86.0163,21839.0
2017-01-11 11:25:00,103.06,103.12,102.85,102.85,17920.0,86.0247,86.0747,85.8494,85.8494,17920.0
2017-01-11 11:30:00,102.85,102.85,102.71,102.85,13537.0,85.8494,85.8494,85.7325,85.8494,13537.0
2017-01-11 11:35:00,102.83,102.89,102.63,102.78,10735.0,85.8327,85.8828,85.6657,85.7909,10735.0
2017-01-11 11:40:00,102.74,102.84,102.74,102.83,8775.0,85.7575,85.841,85.7575,85.8327,8775.0
2017-01-11 11:45:00,102.83,102.88,102.81,102.81,8531.0,85.8327,85.8744,85.816,85.816,8531.0
2017-01-11 11:50:00,102.79,102.92,102.77,102.9,12594.0,85.7993,85.9078,85.7826,85.8911,12594.0
2017-01-11 11:55:00,102.91,102.91,102.8,102.84,16708.0,85.8994,85.8994,85.8076,85.841,16708.0
2017-01-11 12:00:00,102.85,102.92,102.84,102.89,14456.0,85.8494,85.9078,85.841,85.8828,14456.0
2017-01-11 12:05:00,102.9,102.92,102.84,102.89,10097.0,85.8911,85.9078,85.841,85.8828,10097.0
2017-01-11 12:10:00,102.9,102.98,102.89,102.94,6526.0,85.8911,85.9579,85.8828,85.9245,6526.0
2017-01-11 12:15:00,102.94,102.97,102.77,102.84,11327.0,85.9245,85.9495,85.7826,85.841,11327.0
2017-01-11 12:20:00,102.85,102.88,102.73,102.87,8872.0,85.8494,85.8744,85.7492,85.8661,8872.0
2017-01-11 12:25:00,102.85,103.03,102.85,103.02,8797.0,85.8494,85.9996,85.8494,85.9913,8797.0
2017-01-11 12:30:00,103.04,103.05,102.93,102.93,7828.0,86.008,86.0163,85.9161,85.9161,7828.0
2017-01-11 12:35:00,102.95,102.97,102.9,102.97,9781.0,85.9328,85.9495,85.8911,85.9495,9781.0
2017-01-11 12:40:00,102.92,102.92,102.79,102.82,5539.0,85.9078,85.9078,85.7993,85.8243,5539.0
2017-01-11 12:45:00,102.82,102.84,102.75,102.84,5385.0,85.8243,85.841,85.7659,85.841,5385.0
2017-01-11 12:50:00,102.83,102.86,102.82,102.85,4479.0,85.8327,85.8577,85.8243,85.8494,4479.0
2017-01-11 12:55:00,102.83,102.91,102.83,102.9,7277.0,85.8327,85.8994,85.8327,85.8911,7277.0
2017-01-11 13:00:00,102.9,102.93,102.85,102.88,5156.0,85.8911,85.9161,85.8494,85.8744,5156.0
2017-01-11 13:05:00,102.85,102.89,102.83,102.86,8953.0,85.8494,85.8828,85.8327,85.8577,8953.0
2017-01-11 13:10:00,102.86,102.86,102.7,102.73,16305.0,85.8577,85.8577,85.7242,85.7492,16305.0
2017-01-11 13:15:00,102.71,102.71,102.56,102.61,11767.0,85.7325,85.7325,85.6073,85.649,11767.0
2017-01-11 13:20:00,102.64,102.75,102.61,102.74,7024.0,85.6741,85.7659,85.649,85.7575,7024.0
2017-01-11 13:25:00,102.75,102.75,102.61,102.65,11238.0,85.7659,85.7659,85.649,85.6824,11238.0
2017-01-11 13:30:00,102.65,102.67,102.59,102.66,4350.0,85.6824,85.6991,85.6323,85.6908,4350.0
2017-01-11 13:35:00,102.66,102.86,102.66,102.83,10017.0,85.6908,85.8577,85.6908,85.8327,10017.0
2017-01-11 13:40:00,102.82,102.87,102.8,102.87,5880.0,85.8243,85.8661,85.8076,85.8661,5880.0
2017-01-11 13:45:00,102.9,102.93,102.8,102.8,12450.0,85.8911,85.9161,85.8076,85.8076,12450.0
2017-01-11 13:50:00,102.82,102.83,102.77,102.83,6131.0,85.8243,85.8327,85.7826,85.8327,6131.0
2017-01-11 13:55:00,102.86,102.92,102.84,102.89,10057.0,85.8577,85.9078,85.841,85.8828,10057.0
2017-01-11 14:00:00,102.89,102.91,102.82,102.82,4958.0,85.8828,85.8994,85.8243,85.8243,4958.0
2017-01-11 14:05:00,102.84,102.88,102.82,102.84,17233.0,85.841,85.8744,85.8243,85.841,17233.0
2017-01-11 14:10:00,102.83,102.9,102.82,102.9,13552.0,85.8327,85.8911,85.8243,85.8911,13552.0
2017-01-11 14:15:00,102.91,102.99,102.88,102.94,20519.0,85.8994,85.9662,85.8744,85.9245,20519.0
2017-01-11 14:20:00,102.97,103.0,102.94,102.98,5800.0,85.9495,85.9746,85.9245,85.9579,5800.0
2017-01-11 14:25:00,102.98,103.02,102.98,102.99,9648.0,85.9579,85.9913,85.9579,85.9662,9648.0
2017-01-11 14:30:00,102.99,103.08,102.97,103.08,17955.0,85.9662,86.0413,85.9495,86.0413,17955.0
2017-01-11 14:35:00,103.05,103.09,103.04,103.07,8642.0,86.0163,86.0497,86.008,86.033,8642.0
2017-01-11 14:40:00,103.07,103.1,103.06,103.09,7729.0,86.033,86.058,86.0247,86.0497,7729.0
2017-01-11 14:45:00,103.09,103.1,103.05,103.06,10716.0,86.0497,86.058,86.0163,86.0247,10716.0
2017-01-11 14:50:00,103.06,103.06,103.01,103.04,10371.0,86.0247,86.0247,85.9829,86.008,10371.0
2017-01-11 14:55:00,103.03,103.04,103.0,103.04,6151.0,85.9996,86.008,85.9746,86.008,6151.0
2017-01-11 15:00:00,103.03,103.06,103.01,103.05,12459.0,85.9996,86.0247,85.9829,86.0163,12459.0
2017-01-11 15:05:00,103.05,103.08,103.02,103.02,12532.0,86.0163,86.0413,85.9913,85.9913,12532.0
2017-01-11 15:10:00,103.01,103.07,103.0,103.03,8804.0,85.9829,86.033,85.9746,85.9996,8804.0
2017-01-11 15:15:00,103.04,103.15,103.04,103.14,27270.0,86.008,86.0998,86.008,86.0914,27270.0
2017-01-11 15:20:00,103.13,103.14,103.05,103.12,13043.0,86.0831,86.0914,86.0163,86.0747,13043.0
2017-01-11 15:25:00,103.12,103.12,103.07,103.11,15488.0,86.0747,86.0747,86.033,86.0664,15488.0
2017-01-11 15:30:00,103.11,103.13,103.09,103.12,15997.0,86.0664,86.0831,86.0497,86.0747,15997.0
2017-01-11 15:35:00,103.13,103.18,103.12,103.16,13417.0,86.0831,86.1248,86.0747,86.1081,13417.0
2017-01-11 15:40:00,103.15,103.15,103.1,103.11,18617.0,86.0998,86.0998,86.058,86.0664,18617.0
2017-01-11 15:45:00,103.11,103.18,103.11,103.17,21818.0,86.0664,86.1248,86.0664,86.1165,21818.0
2017-01-11 15:50:00,103.18,103.19,103.09,103.12,22126.0,86.1248,86.1332,86.0497,86.0747,22126.0
2017-01-11 15:55:00,103.12,103.2,103.08,103.19,62373.0,86.0747,86.1415,86.0413,86.1332,62373.0
2017-01-12 09:30:00,102.98,102.98,102.62,102.81,27235.0,85.9579,85.9579,85.6574,85.816,27235.0
2017-01-12 09:35:00,102.83,102.98,102.82,102.82,5753.0,85.8327,85.9579,85.8243,85.8243,5753.0
2017-01-12 09:40:00,102.78,102.86,102.75,102.77,4598.0,85.7909,85.8577,85.7659,85.7826,4598.0
2017-01-12 09:45:00,102.74,102.82,102.73,102.79,7899.0,85.7575,85.8243,85.7492,85.7993,7899.0
2017-01-12 09:50:00,102.76,102.78,102.66,102.76,6897.0,85.7742,85.7909,85.6908,85.7742,6897.0
2017-01-12 09:55:00,102.71,102.76,102.64,102.76,22751.0,85.7325,85.7742,85.6741,85.7742,22751.0
2017-01-12 10:00:00,102.73,102.73,102.48,102.53,15926.0,85.7492,85.7492,85.5405,85.5823,15926.0
2017-01-12 10:05:00,102.48,102.48,102.31,102.34,7951.0,85.5405,85.5405,85.3986,85.4237,7951.0
2017-01-12 10:10:00,102.36,102.42,102.31,102.34,11300.0,85.4404,85.4904,85.3986,85.4237,11300.0
2017-01-12 10:15:00,102.35,102.4,102.26,102.29,10782.0,85.432,85.4737,85.3569,85.3819,10782.0
2017-01-12 10:20:00,102.28,102.35,102.24,102.32,6615.0,85.3736,85.432,85.3402,85.407,6615.0
2017-01-12 10:25:00,102.32,102.4,102.32,102.4,9102.0,85.407,85.4737,85.407,85.4737,9102.0
2017-01-12 10:30:00,102.39,102.45,102.39,102.43,3845.0,85.4654,85.5155,85.4654,85.4988,3845.0
2017-01-12 10:35:00,102.42,102.43,102.37,102.38,10010.0,85.4904,85.4988,85.4487,85.4571,10010.0
2017-01-12 10:40:00,102.36,102.52,102.36,102.5,9622.0,85.4404,85.5739,85.4404,85.5572,9622.0
2017-01-12 10:45:00,102.51,102.53,102.44,102.45,8803.0,85.5656,85.5823,85.5071,85.5155,8803.0
2017-01-12 10:50:00,102.47,102.47,102.4,102.45,6732.0,85.5322,85.5322,85.4737,85.5155,6732.0
2017-01-12 10:55:00,102.42,102.48,102.39,102.48,24606.0,85.4904,85.5405,85.4654,85.5405,24606.0
2017-01-12 11:00:00,102.44,102.45,102.36,102.36,24480.0,85.5071,85.5155,85.4404,85.4404,24480.0
2017-01-12 11:05:00,102.39,102.45,102.37,102.43,3953.0,85.4654,85.5155,85.4487,85.4988,3953.0
2017-01-12 11:10:00,102.42,102.48,102.4,102.45,12843.0,85.4904,85.5405,85.4737,85.5155,12843.0
2017-01-12 11:15:00,102.45,102.55,102.42,102.45,17075.0,85.5155,85.599,85.4904,85.5155,17075.0
2017-01-12 11:20:00,102.44,102.55,102.43,102.53,8727.0,85.5071,85.599,85.4988,85.5823,8727.0
2017-01-12 11:25:00,102.54,102.65,102.53,102.65,11527.0,85.5906,85.6824,85.5823,85.6824,11527.0
2017-01-12 11:30:00,102.68,102.68,102.56,102.58,14812.0,85.7075,85.7075,85.6073,85.624,14812.0
2017-01-12 11:35:00,102.58,102.58,102.54,102.56,7711.0,85.624,85.624,85.5906,85.6073,7711.0
2017-01-12 11:40:00,102.57,102.57,102.49,102.52,20002.0,85.6156,85.6156,85.5489,85.5739,20002.0
2017-01-12 11:45:00,102.52,102.56,102.49,102.49,18841.0,85.5739,85.6073,85.5489,85.5489,18841.0
2017-01-12 11:50:00,102.5,102.52,102.41,102.44,12937.0,85.5572,85.5739,85.4821,85.5071,12937.0
2017-01-12 11:55:00,102.42,102.45,102.37,102.44,13336.0,85.4904,85.5155,85.4487,85.5071,13336.0
2017-01-12 12:00:00,102.45,102.62,102.43,102.62,9041.0,85.5155,85.6574,85.4988,85.6574,9041.0
2017-01-12 12:05:00,102.61,102.63,102.59,102.59,5997.0,85.649,85.6657,85.6323,85.6323,5997.0
2017-01-12 12:10:00,102.61,102.67,102.59,102.65,14728.0,85.649,85.6991,85.6323,85.6824,14728.0
2017-01-12 12:15:00,102.67,102.88,102.65,102.86,13303.0,85.6991,85.8744,85.6824,85.8577,13303.0
2017-01-12 12:20:00,102.85,102.88,102.8,102.83,6200.0,85.8494,85.8744,85.8076,85.8327,6200.0
2017-01-12 12:25:00,102.8,102.88,102.79,102.86,11586.0,85.8076,85.8744,85.7993,85.8577,11586.0
2017-01-12 12:30:00,102.88,102.91,102.83,102.86,7989.0,85.8744,85.8994,85.8327,85.8577,7989.0
2017-01-12 12:35:00,102.83,102.9,102.83,102.86,3708.0,85.8327,85.8911,85.8327,85.8577,3708.0
2017-01-12 12:40:00,102.88,102.88,102.79,102.79,5209.0,85.8744,85.8744,85.7993,85.7993,5209.0
2017-01-12 12:45:00,102.79,102.88,102.78,102.88,10786.0,85.7993,85.8744,85.7909,85.8744,10786.0
2017-01-12 12:50:00,102.88,102.89,102.81,102.85,5602.0,85.8744,85.8828,85.816,85.8494,5602.0
2017-01-12 12:55:00,102.85,102.85,102.8,102.81,5472.0,85.8494,85.8494,85.8076,85.816,5472.0
2017-01-12 13:00:00,102.82,102.95,102.82,102.95,9986.0,85.8243,85.9328,85.8243,85.9328,9986.0
2017-01-12 13:05:00,102.93,102.93,102.84,102.89,4800.0,85.9161,85.9161,85.841,85.8828,4800.0
2017-01-12 13:10:00,102.91,102.95,102.9,102.91,4145.0,85.8994,85.9328,85.8911,85.8994,4145.0
2017-01-12 13:15:00,102.9,103.0,102.9,102.95,6059.0,85.8911,85.9746,85.8911,85.9328,6059.0
2017-01-12 13:20:00,102.94,102.98,102.91,102.93,6246.0,85.9245,85.9579,85.8994,85.9161,6246.0
2017-01-12 13:25:00,102.94,103.0,102.94,103.0,7909.0,85.9245,85.9746,85.9245,85.9746,7909.0
2017-01-12 13:30:00,103.0,103.06,103.0,103.05,14645.0,85.9746,86.0247,85.9746,86.0163,14645.0
2017-01-12 13:35:00,103.06,103.16,103.05,103.1,11402.0,86.0247,86.1081,86.0163,86.058,11402.0
2017-01-12 13:40:00,103.1,103.19,103.1,103.15,8899.0,86.058,86.1332,86.058,86.0998,8899.0
2017-01-12 13:45:00,103.15,103.25,103.15,103.23,12980.0,86.0998,86.1832,86.0998,86.1666,12980.0
2017-01-12 13:50:00,103.23,103.23,103.18,103.18,6586.0,86.1666,86.1666,86.1248,86.1248,6586.0
2017-01-12 13:55:00,103.16,103.24,103.16,103.24,10362.0,86.1081,86.1749,86.1081,86.1749,10362.0
2017-01-12 14:00:00,103.25,103.34,103.25,103.34,19979.0,86.1832,86.2584,86.1832,86.2584,19979.0
2017-01-12 14:05:00,103.34,103.4,103.3,103.37,56397.0,86.2584,86.3085,86.225,86.2834,56397.0
2017-01-12 14:10:00,103.36,103.38,103.33,103.38,27716.0,86.2751,86.2918,86.25,86.2918,27716.0
2017-01-12 14:15:00,103.38,103.5,103.37,103.38,20276.0,86.2918,86.3919,86.2834,86.2918,20276.0
2017-01-12 14:20:00,103.39,103.43,103.37,103.42,17568.0,86.3001,86.3335,86.2834,86.3251,17568.0
2017-01-12 14:25:00,103.41,103.56,103.4,103.55,32027.0,86.3168,86.442,86.3085,86.4337,32027.0
2017-01-12 14:30:00,103.56,103.72,103.52,103.71,24023.0,86.442,86.5756,86.4086,86.5672,24023.0
2017-01-12 14:35:00,103.7,103.72,103.65,103.66,28624.0,86.5589,86.5756,86.5171,86.5255,28624.0
2017-01-12 14:40:00,103.66,103.68,103.63,103.65,13767.0,86.5255,86.5422,86.5004,86.5171,13767.0
2017-01-12 14:45:00,103.66,103.7,103.62,103.65,17464.0,86.5255,86.5589,86.4921,86.5171,17464.0
2017-01-12 14:50:00,103.65,103.69,103.63,103.68,14515.0,86.5171,86.5505,86.5004,86.5422,14515.0
2017-01-12 14:55:00,103.68,103.71,103.65,103.71,17449.0,86.5422,86.5672,86.5171,86.5672,17449.0
2017-01-12 15:00:00,103.72,103.73,103.64,103.65,19469.0,86.5756,86.5839,86.5088,86.5171,19469.0
2017-01-12 15:05:00,103.65,103.72,103.63,103.68,21064.0,86.5171,86.5756,86.5004,86.5422,21064.0
2017-01-12 15:10:00,103.67,103.72,103.66,103.69,18763.0,86.5338,86.5756,86.5255,86.5505,18763.0
2017-01-12 15:15:00,103.7,103.7,103.63,103.65,18926.0,86.5589,86.5589,86.5004,86.5171,18926.0
2017-01-12 15:20:00,103.65,103.7,103.64,103.7,15719.0,86.5171,86.5589,86.5088,86.5589,15719.0
2017-01-12 15:25:00,103.7,103.73,103.7,103.72,14549.0,86.5589,86.5839,86.5589,86.5756,14549.0
2017-01-12 15:30:00,103.72,103.82,103.71,103.75,24083.0,86.5756,86.659,86.5672,86.6006,24083.0
2017-01-12 15:35:00,103.74,103.82,103.74,103.82,25848.0,86.5923,86.659,86.5923,86.659,25848.0
2017-01-12 15:40:00,103.83,103.85,103.75,103.76,25414.0,86.6674,86.6841,86.6006,86.6089,25414.0
2017-01-12 15:45:00,103.76,103.89,103.76,103.85,34650.0,86.6089,86.7175,86.6089,86.6841,34650.0
2017-01-12 15:50:00,103.85,103.9,103.77,103.79,40310.0,86.6841,86.7258,86.6173,86.634,40310.0
2017-01-12 15:55:00,103.78,103.92,103.78,103.8,68156.0,86.6256,86.7425,86.6256,86.6423,68156.0
2017-01-13 09:30:00,103.77,103.84,103.48,103.76,54917.0,86.6173,86.6757,86.3752,86.6089,54917.0
2017-01-13 09:35:00,103.8,103.8,103.59,103.63,18211.0,86.6423,86.6423,86.467,86.5004,18211.0
2017-01-13 09:40:00,103.6,103.78,103.59,103.66,20899.0,86.4754,86.6256,86.467,86.5255,20899.0
2017-01-13 09:45:00,103.67,103.74,103.63,103.69,10314.0,86.5338,86.5923,86.5004,86.5505,10314.0
2017-01-13 09:50:00,103.7,103.82,103.67,103.68,10054.0,86.5589,86.659,86.5338,86.5422,10054.0
2017-01-13 09:55:00,103.61,103.62,103.53,103.54,6468.0,86.4837,86.4921,86.417,86.4253,6468.0
2017-01-13 10:00:00,103.57,103.66,103.53,103.55,17667.0,86.4504,86.5255,86.417,86.4337,17667.0
2017-01-13 10:05:00,103.56,103.6,103.52,103.53,13954.0,86.442,86.4754,86.4086,86.417,13954.0
2017-01-13 10:10:00,103.55,103.69,103.55,103.59,10846.0,86.4337,86.5505,86.4337,86.467,10846.0
2017-01-13 10:15:00,103.58,103.6,103.46,103.56,12583.0,86.4587,86.4754,86.3585,86.442,12583.0
2017-01-13 10:20:00,103.52,103.52,103.43,103.43,8269.0,86.4086,86.4086,86.3335,86.3335,8269.0
2017-01-13 10:25:00,103.42,103.45,103.37,103.37,27714.0,86.3251,86.3502,86.2834,86.2834,27714.0
2017-01-13 10:30:00,103.38,103.45,103.37,103.41,27072.0,86.2918,86.3502,86.2834,86.3168,27072.0
2017-01-13 10:35:00,103.42,103.44,103.36,103.38,13163.0,86.3251,86.3418,86.2751,86.2918,13163.0
2017-01-13 10:40:00,103.38,103.4,103.31,103.35,13144.0,86.2918,86.3085,86.2333,86.2667,13144.0
2017-01-13 10:45:00,103.34,103.42,103.34,103.4,10655.0,86.2584,86.3251,86.2584,86.3085,10655.0
2017-01-13 10:50:00,103.41,103.45,103.39,103.4,13205.0,86.3168,86.3502,86.3001,86.3085,13205.0
2017-01-13 10:55:00,103.4,103.4,103.32,103.34,10059.0,86.3085,86.3085,86.2417,86.2584,10059.0
2017-01-13 11:00:00,103.34,103.43,103.33,103.37,16849.0,86.2584,86.3335,86.25,86.2834,16849.0
2017-01-13 11:05:00,103.39,103.41,103.27,103.27,9658.0,86.3001,86.3168,86.1999,86.1999,9658.0
2017-01-13 11:10:00,103.27,103.32,103.27,103.32,9970.0,86.1999,86.2417,86.1999,86.2417,9970.0
2017-01-13 11:15:00,103.32,103.37,103.29,103.35,8476.0,86.2417,86.2834,86.2166,86.2667,8476.0
2017-01-13 11:20:00,103.35,103.38,103.34,103.36,6267.0,86.2667,86.2918,86.2584,86.2751,6267.0
2017-01-13 11:25:00,103.37,103.43,103.36,103.38,14312.0,86.2834,86.3335,86.2751,86.2918,14312.0
2017-01-13 11:30:00,103.39,103.4,103.36,103.37,7147.0,86.3001,86.3085,86.2751,86.2834,7147.0
2017-01-13 11:35:00,103.37,103.38,103.34,103.36,7473.0,86.2834,86.2918,86.2584,86.2751,7473.0
2017-01-13 11:40:00,103.35,103.36,103.27,103.28,11697.0,86.2667,86.2751,86.1999,86.2083,11697.0
2017-01-13 11:45:00,103.28,103.31,103.22,103.29,9372.0,86.2083,86.2333,86.1582,86.2166,9372.0
2017-01-13 11:50:00,103.3,103.39,103.29,103.38,38882.0,86.225,86.3001,86.2166,86.2918,38882.0
2017-01-13 11:55:00,103.36,103.38,103.35,103.37,4514.0,86.2751,86.2918,86.2667,86.2834,4514.0
2017-01-13 12:00:00,103.36,103.37,103.32,103.34,11090.0,86.2751,86.2834,86.2417,86.2584,11090.0
2017-01-13 12:05:00,103.34,103.34,103.29,103.3,6830.0,86.2584,86.2584,86.2166,86.225,6830.0
2017-01-13 12:10:00,103.3,103.3,103.26,103.28,8543.0,86.225,86.225,86.1916,86.2083,8543.0
2017-01-13 12:15:00,103.28,103.28,103.17,103.21,16052.0,86.2083,86.2083,86.1165,86.1499,16052.0
2017-01-13 12:20:00,103.19,103.26,103.19,103.25,6282.0,86.1332,86.1916,86.1332,86.1832,6282.0
2017-01-13 12:25:00,103.25,103.27,103.23,103.25,6793.0,86.1832,86.1999,86.1666,86.1832,6793.0
2017-01-13 12:30:00,103.27,103.54,103.27,103.53,29906.0,86.1999,86.4253,86.1999,86.417,29906.0
2017-01-13 12:35:00,103.52,103.69,103.49,103.67,48621.0,86.4086,86.5505,86.3836,86.5338,48621.0
2017-01-13 12:40:00,103.67,103.8,103.64,103.76,42538.0,86.5338,86.6423,86.5088,86.6089,42538.0
2017-01-13 12:45:00,103.77,103.91,103.73,103.9,24485.0,86.6173,86.7342,86.5839,86.7258,24485.0
2017-01-13 12:50:00,103.9,104.01,103.88,103.99,55465.0,86.7258,86.8176,86.7091,86.8009,55465.0
2017-01-13 12:55:00,104.0,104.09,103.87,103.89,36725.0,86.8093,86.8844,86.7008,86.7175,36725.0
2017-01-13 13:00:00,103.87,103.9,103.8,103.82,7343.0,86.7008,86.7258,86.6423,86.659,7343.0
2017-01-13 13:05:00,103.82,103.9,103.8,103.83,12201.0,86.659,86.7258,86.6423,86.6674,12201.0
2017-01-13 13:10:00,103.82,103.85,103.78,103.85,15200.0,86.659,86.6841,86.6256,86.6841,15200.0
2017-01-13 13:15:00,103.84,103.85,103.8,103.83,18790.0,86.6757,86.6841,86.6423,86.6674,18790.0
2017-01-13 13:20:00,103.83,103.83,103.77,103.77,5400.0,86.6674,86.6674,86.6173,86.6173,5400.0
2017-01-13 13:25:00,103.78,103.79,103.76,103.77,5605.0,86.6256,86.634,86.6089,86.6173,5605.0
2017-01-13 13:30:00,103.78,103.8,103.75,103.78,8941.0,86.6256,86.6423,86.6006,86.6256,8941.0
2017-01-13 13:35:00,103.8,103.81,103.77,103.81,7168.0,86.6423,86.6507,86.6173,86.6507,7168.0
2017-01-13 13:40:00,103.79,103.81,103.75,103.78,4180.0,86.634,86.6507,86.6006,86.6256,4180.0
2017-01-13 13:45:00,103.75,103.75,103.73,103.75,8700.0,86.6006,86.6006,86.5839,86.6006,8700.0
2017-01-13 13:50:00,103.76,103.76,103.71,103.72,8261.0,86.6089,86.6089,86.5672,86.5756,8261.0
2017-01-13 13:55:00,103.71,103.74,103.7,103.74,8787.0,86.5672,86.5923,86.5589,86.5923,8787.0
2017-01-13 14:00:00,103.72,103.75,103.7,103.73,8082.0,86.5756,86.6006,86.5589,86.5839,8082.0
2017-01-13 14:05:00,103.73,103.75,103.68,103.68,6948.0,86.5839,86.6006,86.5422,86.5422,6948.0
2017-01-13 14:10:00,103.67,103.67,103.61,103.63,10376.0,86.5338,86.5338,86.4837,86.5004,10376.0
2017-01-13 14:15:00,103.63,103.66,103.58,103.66,8751.0,86.5004,86.5255,86.4587,86.5255,8751.0
2017-01-13 14:20:00,103.66,103.68,103.64,103.66,11310.0,86.5255,86.5422,86.5088,86.5255,11310.0
2017-01-13 14:25:00,103.67,103.67,103.59,103.59,10821.0,86.5338,86.5338,86.467,86.467,10821.0
2017-01-13 14:30:00,103.59,103.65,103.57,103.64,11699.0,86.467,86.5171,86.4504,86.5088,11699.0
2017-01-13 14:35:00,103.65,103.7,103.63,103.7,8370.0,86.5171,86.5589,86.5004,86.5589,8370.0
2017-01-13 14:40:00,103.7,103.7,103.66,103.69,7177.0,86.5589,86.5589,86.5255,86.5505,7177.0
2017-01-13 14:45:00,103.69,103.69,103.66,103.68,4781.0,86.5505,86.5505,86.5255,86.5422,4781.0
2017-01-13 14:50:00,103.67,103.71,103.62,103.71,9080.0,86.5338,86.5672,86.4921,86.5672,9080.0
2017-01-13 14:55:00,103.72,103.77,103.72,103.77,12930.0,86.5756,86.6173,86.5756,86.6173,12930.0
2017-01-13 15:00:00,103.76,103.76,103.7,103.71,9569.0,86.6089,86.6089,86.5589,86.5672,9569.0
2017-01-13 15:05:00,103.71,103.71,103.66,103.66,9343.0,86.5672,86.5672,86.5255,86.5255,9343.0
2017-01-13 15:10:00,103.66,103.71,103.66,103.71,11339.0,86.5255,86.5672,86.5255,86.5672,11339.0
2017-01-13 15:15:00,103.7,103.71,103.67,103.68,9131.0,86.5589,86.5672,86.5338,86.5422,9131.0
2017-01-13 15:20:00,103.7,103.72,103.69,103.7,8508.0,86.5589,86.5756,86.5505,86.5589,8508.0
2017-01-13 15:25:00,103.69,103.72,103.68,103.72,9660.0,86.5505,86.5756,86.5422,86.5756,9660.0
2017-01-13 15:30:00,103.72,103.73,103.67,103.72,16713.0,86.5756,86.5839,86.5338,86.5756,16713.0
2017-01-13 15:35:00,103.72,103.78,103.71,103.74,12789.0,86.5756,86.6256,86.5672,86.5923,12789.0
2017-01-13 15:40:00,103.74,103.77,103.74,103.75,13236.0,86.5923,86.6173,86.5923,86.6006,13236.0
2017-01-13 15:45:00,103.75,103.76,103.7,103.71,25817.0,86.6006,86.6089,86.5589,86.5672,25817.0
2017-01-13 15:50:00,103.71,103.78,103.71,103.74,40275.0,86.5672,86.6256,86.5672,86.5923,40275.0
2017-01-13 15:55:00,103.75,103.78,103.68,103.77,92827.0,86.6006,86.6256,86.5422,86.6173,92827.0
2017-01-17 09:30:00,103.32,103.54,103.12,103.3,23646.0,86.2417,86.4253,86.0747,86.225,23646.0
2017-01-17 09:35:00,103.33,103.38,103.12,103.26,6933.0,86.25,86.2918,86.0747,86.1916,6933.0
2017-01-17 09:40:00,103.28,103.34,103.21,103.21,5400.0,86.2083,86.2584,86.1499,86.1499,5400.0
2017-01-17 09:45:00,103.19,103.27,103.15,103.27,10989.0,86.1332,86.1999,86.0998,86.1999,10989.0
2017-01-17 09:50:00,103.27,103.3,103.18,103.22,8270.0,86.1999,86.225,86.1248,86.1582,8270.0
2017-01-17 09:55:00,103.27,103.28,103.2,103.23,4545.0,86.1999,86.2083,86.1415,86.1666,4545.0
2017-01-17 10:00:00,103.23,103.34,103.19,103.28,8025.0,86.1666,86.2584,86.1332,86.2083,8025.0
2017-01-17 10:05:00,103.25,103.51,103.22,103.44,5789.0,86.1832,86.4003,86.1582,86.3418,5789.0
2017-01-17 10:10:00,103.44,103.51,103.32,103.34,15778.0,86.3418,86.4003,86.2417,86.2584,15778.0
2017-01-17 10:15:00,103.31,103.4,103.28,103.33,7977.0,86.2333,86.3085,86.2083,86.25,7977.0
2017-01-17 10:20:00,103.32,103.44,103.32,103.37,6674.0,86.2417,86.3418,86.2417,86.2834,6674.0
2017-01-17 10:25:00,103.33,103.38,103.29,103.34,5181.0,86.25,86.2918,86.2166,86.2584,5181.0
2017-01-17 10:30:00,103.35,103.35,103.27,103.3,8181.0,86.2667,86.2667,86.1999,86.225,8181.0
2017-01-17 10:35:00,103.32,103.35,103.28,103.28,17441.0,86.2417,86.2667,86.2083,86.2083,17441.0
2017-01-17 10:40:00,103.28,103.32,103.24,103.28,9909.0,86.2083,86.2417,86.1749,86.2083,9909.0
2017-01-17 10:45:00,103.28,103.32,103.19,103.19,21669.0,86.2083,86.2417,86.1332,86.1332,21669.0
2017-01-17 10:50:00,103.22,103.22,103.17,103.2,6180.0,86.1582,86.1582,86.1165,86.1415,6180.0
2017-01-17 10:55:00,103.22,103.25,103.2,103.22,7138.0,86.1582,86.1832,86.1415,86.1582,7138.0
2017-01-17 11:00:00,103.23,103.29,103.19,103.23,11797.0,86.1666,86.2166,86.1332,86.1666,11797.0
2017-01-17 11:05:00,103.21,103.23,103.19,103.21,3864.0,86.1499,86.1666,86.1332,86.1499,3864.0
2017-01-17 11:10:00,103.2,103.22,103.1,103.1,10989.0,86.1415,86.1582,86.058,86.058,10989.0
2017-01-17 11:15:00,103.09,103.1,103.02,103.04,7544.0,86.0497,86.058,85.9913,86.008,7544.0
2017-01-17 11:20:00,103.05,103.09,103.05,103.07,7849.0,86.0163,86.0497,86.0163,86.033,7849.0
2017-01-17 11:25:00,103.08,103.11,103.02,103.11,13688.0,86.0413,86.0664,85.9913,86.0664,13688.0
2017-01-17 11:30:00,103.08,103.09,102.99,103.03,29972.0,86.0413,86.0497,85.9662,85.9996,29972.0
2017-01-17 11:35:00,103.03,103.14,103.02,103.13,6720.0,85.9996,86.0914,85.9913,86.0831,6720.0
2017-01-17 11:40:00,103.13,103.18,103.1,103.1,5975.0,86.0831,86.1248,86.058,86.058,5975.0
2017-01-17 11:45:00,103.12,103.14,103.08,103.13,8652.0,86.0747,86.0914,86.0413,86.0831,8652.0
2017-01-17 11:50:00,103.12,103.17,103.08,103.13,5640.0,86.0747,86.1165,86.0413,86.0831,5640.0
2017-01-17 11:55:00,103.12,103.17,103.11,103.13,3167.0,86.0747,86.1165,86.0664,86.0831,3167.0
2017-01-17 12:00:00,103.13,103.15,103.07,103.13,13028.0,86.0831,86.0998,86.033,86.0831,13028.0
2017-01-17 12:05:00,103.11,103.16,103.06,103.06,2500.0,86.0664,86.1081,86.0247,86.0247,2500.0
2017-01-17 12:10:00,103.08,103.09,103.01,103.02,4463.0,86.0413,86.0497,85.9829,85.9913,4463.0
2017-01-17 12:15:00,103.02,103.06,103.01,103.04,1806.0,85.9913,86.0247,85.9829,86.008,1806.0
2017-01-17 12:20:00,103.06,103.06,103.01,103.01,3692.0,86.0247,86.0247,85.9829,85.9829,3692.0
2017-01-17 12:25:00,103.03,103.06,103.01,103.01,2283.0,85.9996,86.0247,85.9829,85.9829,2283.0
2017-01-17 12:30:00,103.03,103.03,102.98,103.01,4016.0,85.9996,85.9996,85.9579,85.9829,4016.0
2017-01-17 12:35:00,103.0,103.04,102.97,102.97,13165.0,85.9746,86.008,85.9495,85.9495,13165.0
2017-01-17 12:40:00,102.98,103.01,102.97,102.98,7960.0,85.9579,85.9829,85.9495,85.9579,7960.0
2017-01-17 12:45:00,102.98,103.0,102.91,103.0,7689.0,85.9579,85.9746,85.8994,85.9746,7689.0
2017-01-17 12:50:00,102.98,103.0,102.96,102.97,6056.0,85.9579,85.9746,85.9412,85.9495,6056.0
2017-01-17 12:55:00,102.95,102.97,102.95,102.96,3678.0,85.9328,85.9495,85.9328,85.9412,3678.0
2017-01-17 13:00:00,102.96,102.97,102.94,102.94,8265.0,85.9412,85.9495,85.9245,85.9245,8265.0
2017-01-17 13:05:00,102.97,102.97,102.92,102.93,3349.0,85.9495,85.9495,85.9078,85.9161,3349.0
2017-01-17 13:10:00,102.94,103.05,102.93,103.05,6253.0,85.9245,86.0163,85.9161,86.0163,6253.0
2017-01-17 13:15:00,103.06,103.14,103.06,103.13,3346.0,86.0247,86.0914,86.0247,86.0831,3346.0
2017-01-17 13:20:00,103.11,103.12,103.08,103.1,4601.0,86.0664,86.0747,86.0413,86.058,4601.0
2017-01-17 13:25:00,103.1,103.18,103.09,103.17,4706.0,86.058,86.1248,86.0497,86.1165,4706.0
2017-01-17 13:30:00,103.17,103.21,103.15,103.2,2539.0,86.1165,86.1499,86.0998,86.1415,2539.0
2017-01-17 13:35:00,103.2,103.22,103.17,103.19,2694.0,86.1415,86.1582,86.1165,86.1332,2694.0
2017-01-17 13:40:00,103.2,103.2,103.16,103.19,5368.0,86.1415,86.1415,86.1081,86.1332,5368.0
2017-01-17 13:45:00,103.19,103.24,103.17,103.23,3259.0,86.1332,86.1749,86.1165,86.1666,3259.0
2017-01-17 13:50:00,103.22,103.23,103.17,103.17,7815.0,86.1582,86.1666,86.1165,86.1165,7815.0
2017-01-17 13:55:00,103.17,103.19,103.16,103.18,7424.0,86.1165,86.1332,86.1081,86.1248,7424.0
2017-01-17 14:00:00,103.18,103.2,103.12,103.18,17667.0,86.1248,86.1415,86.0747,86.1248,17667.0
2017-01-17 14:05:00,103.18,103.19,103.16,103.17,6263.0,86.1248,86.1332,86.1081,86.1165,6263.0
2017-01-17 14:10:00,103.16,103.16,103.14,103.15,2813.0,86.1081,86.1081,86.0914,86.0998,2813.0
2017-01-17 14:15:00,103.14,103.15,103.12,103.13,4696.0,86.0914,86.0998,86.0747,86.0831,4696.0
2017-01-17 14:20:00,103.13,103.13,103.07,103.08,6117.0,86.0831,86.0831,86.033,86.0413,6117.0
2017-01-17 14:25:00,103.09,103.13,103.06,103.06,6219.0,86.0497,86.0831,86.0247,86.0247,6219.0
2017-01-17 14:30:00,103.07,103.09,103.05,103.07,9706.0,86.033,86.0497,86.0163,86.033,9706.0
2017-01-17 14:35:00,103.05,103.05,102.9,102.94,23717.0,86.0163,86.0163,85.8911,85.9245,23717.0
2017-01-17 14:40:00,102.97,103.05,102.93,103.03,7054.0,85.9495,86.0163,85.9161,85.9996,7054.0
2017-01-17 14:45:00,103.04,103.05,102.99,102.99,6162.0,86.008,86.0163,85.9662,85.9662,6162.0
2017-01-17 14:50:00,102.99,103.0,102.94,102.95,3234.0,85.9662,85.9746,85.9245,85.9328,3234.0
2017-01-17 14:55:00,102.96,103.0,102.96,102.98,5392.0,85.9412,85.9746,85.9412,85.9579,5392.0
2017-01-17 15:00:00,102.99,103.0,102.89,102.91,8809.0,85.9662,85.9746,85.8828,85.8994,8809.0
2017-01-17 15:05:00,102.93,102.95,102.9,102.92,8757.0,85.9161,85.9328,85.8911,85.9078,8757.0
2017-01-17 15:10:00,102.91,102.92,102.89,102.91,28370.0,85.8994,85.9078,85.8828,85.8994,28370.0
2017-01-17 15:15:00,102.91,102.96,102.91,102.95,5383.0,85.8994,85.9412,85.8994,85.9328,5383.0
2017-01-17 15:20:00,102.96,102.99,102.93,102.97,15071.0,85.9412,85.9662,85.9161,85.9495,15071.0
2017-01-17 15:25:00,102.97,102.99,102.95,102.96,13171.0,85.9495,85.9662,85.9328,85.9412,13171.0
2017-01-17 15:30:00,102.96,103.06,102.95,103.06,15079.0,85.9412,86.0247,85.9328,86.0247,15079.0
2017-01-17 15:35:00,103.07,103.09,103.06,103.07,17854.0,86.033,86.0497,86.0247,86.033,17854.0
2017-01-17 15:40:00,103.07,103.1,103.05,103.08,11854.0,86.033,86.058,86.0163,86.0413,11854.0
2017-01-17 15:45:00,103.08,103.09,103.03,103.05,21881.0,86.0413,86.0497,85.9996,86.0163,21881.0
2017-01-17 15:50:00,103.06,103.12,103.02,103.03,45442.0,86.0247,86.0747,85.9913,85.9996,45442.0
2017-01-17 15:55:00,103.04,103.07,102.95,103.07,184243.0,86.008,86.033,85.9328,86.033,184243.0
2017-01-18 09:30:00,103.49,103.49,103.09,103.33,70456.0,86.3836,86.3836,86.0497,86.25,70456.0
2017-01-18 09:35:00,103.21,103.31,102.98,103.14,10714.0,86.1499,86.2333,85.9579,86.0914,10714.0
2017-01-18 09:40:00,103.14,103.28,103.08,103.12,17568.0,86.0914,86.2083,86.0413,86.0747,17568.0
2017-01-18 09:45:00,103.17,103.2,102.94,103.0,25312.0,86.1165,86.1415,85.9245,85.9746,25312.0
2017-01-18 09:50:00,102.97,103.01,102.88,102.9,15356.0,85.9495,85.9829,85.8744,85.8911,15356.0
2017-01-18 09:55:00,102.9,103.01,102.81,102.97,22396.0,85.8911,85.9829,85.816,85.9495,22396.0
2017-01-18 10:00:00,102.97,103.02,102.95,102.97,27715.0,85.9495,85.9913,85.9328,85.9495,27715.0
2017-01-18 10:05:00,102.97,103.0,102.88,102.92,10506.0,85.9495,85.9746,85.8744,85.9078,10506.0
2017-01-18 10:10:00,102.92,103.0,102.87,102.98,9008.0,85.9078,85.9746,85.8661,85.9579,9008.0
2017-01-18 10:15:00,102.99,103.0,102.9,102.95,14712.0,85.9662,85.9746,85.8911,85.9328,14712.0
2017-01-18 10:20:00,102.93,103.0,102.92,102.97,16918.0,85.9161,85.9746,85.9078,85.9495,16918.0
2017-01-18 10:25:00,102.97,103.0,102.9,102.97,9133.0,85.9495,85.9746,85.8911,85.9495,9133.0
2017-01-18 10:30:00,102.96,103.12,102.96,103.04,13660.0,85.9412,86.0747,85.9412,86.008,13660.0
2017-01-18 10:35:00,103.05,103.05,102.98,103.02,10173.0,86.0163,86.0163,85.9579,85.9913,10173.0
2017-01-18 10:40:00,103.0,103.0,102.89,102.9,18642.0,85.9746,85.9746,85.8828,85.8911,18642.0
2017-01-18 10:45:00,102.89,102.91,102.8,102.8,8666.0,85.8828,85.8994,85.8076,85.8076,8666.0
2017-01-18 10:50:00,102.8,102.8,102.73,102.77,15556.0,85.8076,85.8076,85.7492,85.7826,15556.0
2017-01-18 10:55:00,102.76,102.9,102.76,102.86,12803.0,85.7742,85.8911,85.7742,85.8577,12803.0
2017-01-18 11:00:00,102.86,102.93,102.84,102.91,14125.0,85.8577,85.9161,85.841,85.8994,14125.0
2017-01-18 11:05:00,102.91,102.98,102.91,102.96,13538.0,85.8994,85.9579,85.8994,85.9412,13538.0
2017-01-18 11:10:00,102.98,103.0,102.95,102.95,13404.0,85.9579,85.9746,85.9328,85.9328,13404.0
2017-01-18 11:15:00,102.96,102.97,102.89,102.92,10434.0,85.9412,85.9495,85.8828,85.9078,10434.0
2017-01-18 11:20:00,102.91,102.98,102.83,102.98,32822.0,85.8994,85.9579,85.8327,85.9579,32822.0
2017-01-18 11:25:00,102.97,102.99,102.92,102.95,12446.0,85.9495,85.9662,85.9078,85.9328,12446.0
2017-01-18 11:30:00,102.95,103.0,102.94,102.96,10361.0,85.9328,85.9746,85.9245,85.9412,10361.0
2017-01-18 11:35:00,102.96,102.99,102.94,102.96,10027.0,85.9412,85.9662,85.9245,85.9412,10027.0
2017-01-18 11:40:00,102.99,103.0,102.95,102.96,8993.0,85.9662,85.9746,85.9328,85.9412,8993.0
2017-01-18 11:45:00,102.96,102.97,102.85,102.9,10082.0,85.9412,85.9495,85.8494,85.8911,10082.0
2017-01-18 11:50:00,102.9,102.94,102.88,102.91,5114.0,85.8911,85.9245,85.8744,85.8994,5114.0
2017-01-18 11:55:00,102.92,102.93,102.75,102.79,22097.0,85.9078,85.9161,85.7659,85.7993,22097.0
2017-01-18 12:00:00,102.8,102.83,102.77,102.82,5556.0,85.8076,85.8327,85.7826,85.8243,5556.0
2017-01-18 12:05:00,102.83,102.86,102.82,102.86,8455.0,85.8327,85.8577,85.8243,85.8577,8455.0
2017-01-18 12:10:00,102.87,102.94,102.87,102.9,8403.0,85.8661,85.9245,85.8661,85.8911,8403.0
2017-01-18 12:15:00,102.91,102.91,102.87,102.9,5615.0,85.8994,85.8994,85.8661,85.8911,5615.0
2017-01-18 12:20:00,102.9,102.9,102.85,102.87,9847.0,85.8911,85.8911,85.8494,85.8661,9847.0
2017-01-18 12:25:00,102.88,102.91,102.86,102.88,5512.0,85.8744,85.8994,85.8577,85.8744,5512.0
2017-01-18 12:30:00,102.88,102.93,102.85,102.9,13996.0,85.8744,85.9161,85.8494,85.8911,13996.0
2017-01-18 12:35:00,102.9,102.91,102.85,102.86,9502.0,85.8911,85.8994,85.8494,85.8577,9502.0
2017-01-18 12:40:00,102.87,102.88,102.82,102.82,5915.0,85.8661,85.8744,85.8243,85.8243,5915.0
2017-01-18 12:45:00,102.82,102.89,102.82,102.85,16870.0,85.8243,85.8828,85.8243,85.8494,16870.0
2017-01-18 12:50:00,102.85,102.87,102.82,102.83,4418.0,85.8494,85.8661,85.8243,85.8327,4418.0
2017-01-18 12:55:00,102.82,102.85,102.8,102.82,2927.0,85.8243,85.8494,85.8076,85.8243,2927.0
2017-01-18 13:00:00,102.82,102.85,102.82,102.83,5948.0,85.8243,85.8494,85.8243,85.8327,5948.0
2017-01-18 13:05:00,102.83,102.89,102.83,102.86,6061.0,85.8327,85.8828,85.8327,85.8577,6061.0
2017-01-18 13:10:00,102.85,102.87,102.83,102.85,3793.0,85.8494,85.8661,85.8327,85.8494,3793.0
2017-01-18 13:15:00,102.84,102.87,102.83,102.84,5168.0,85.841,85.8661,85.8327,85.841,5168.0
2017-01-18 13:20:00,102.83,102.85,102.79,102.8,8890.0,85.8327,85.8494,85.7993,85.8076,8890.0
2017-01-18 13:25:00,102.81,102.84,102.78,102.8,16276.0,85.816,85.841,85.7909,85.8076,16276.0
2017-01-18 13:30:00,102.8,102.83,102.78,102.8,16106.0,85.8076,85.8327,85.7909,85.8076,16106.0
2017-01-18 13:35:00,102.79,102.87,102.79,102.87,4806.0,85.7993,85.8661,85.7993,85.8661,4806.0
2017-01-18 13:40:00,102.86,102.87,102.83,102.85,5631.0,85.8577,85.8661,85.8327,85.8494,5631.0
2017-01-18 13:45:00,102.86,102.86,102.8,102.8,7103.0,85.8577,85.8577,85.8076,85.8076,7103.0
2017-01-18 13:50:00,102.81,102.83,102.79,102.82,6786.0,85.816,85.8327,85.7993,85.8243,6786.0
2017-01-18 13:55:00,102.81,102.84,102.81,102.83,10432.0,85.816,85.841,85.816,85.8327,10432.0
2017-01-18 14:00:00,102.84,102.86,102.82,102.82,8206.0,85.841,85.8577,85.8243,85.8243,8206.0
2017-01-18 14:05:00,102.82,102.88,102.81,102.87,8452.0,85.8243,85.8744,85.816,85.8661,8452.0
2017-01-18 14:10:00,102.86,102.88,102.83,102.86,12669.0,85.8577,85.8744,85.8327,85.8577,12669.0
2017-01-18 14:15:00,102.86,102.87,102.77,102.86,11187.0,85.8577,85.8661,85.7826,85.8577,11187.0
2017-01-18 14:20:00,102.85,102.87,102.82,102.85,9061.0,85.8494,85.8661,85.8243,85.8494,9061.0
2017-01-18 14:25:00,102.84,102.92,102.83,102.9,5290.0,85.841,85.9078,85.8327,85.8911,5290.0
2017-01-18 14:30:00,102.9,102.9,102.84,102.87,9315.0,85.8911,85.8911,85.841,85.8661,9315.0
2017-01-18 14:35:00,102.88,102.88,102.82,102.84,9868.0,85.8744,85.8744,85.8243,85.841,9868.0
2017-01-18 14:40:00,102.84,102.84,102.79,102.79,22395.0,85.841,85.841,85.7993,85.7993,22395.0
2017-01-18 14:45:00,102.8,102.81,102.75,102.76,12513.0,85.8076,85.816,85.7659,85.7742,12513.0
2017-01-18 14:50:00,102.77,102.82,102.76,102.82,11767.0,85.7826,85.8243,85.7742,85.8243,11767.0
2017-01-18 14:55:00,102.82,102.84,102.81,102.83,7085.0,85.8243,85.841,85.816,85.8327,7085.0
2017-01-18 15:00:00,102.83,102.86,102.8,102.84,13040.0,85.8327,85.8577,85.8076,85.841,13040.0
2017-01-18 15:05:00,102.84,102.85,102.81,102.81,8306.0,85.841,85.8494,85.816,85.816,8306.0
2017-01-18 15:10:00,102.81,102.83,102.78,102.81,14014.0,85.816,85.8327,85.7909,85.816,14014.0
2017-01-18 15:15:00,102.82,102.88,102.81,102.88,9062.0,85.8243,85.8744,85.816,85.8744,9062.0
2017-01-18 15:20:00,102.89,102.92,102.86,102.89,15119.0,85.8828,85.9078,85.8577,85.8828,15119.0
2017-01-18 15:25:00,102.89,102.89,102.79,102.84,34196.0,85.8828,85.8828,85.7993,85.841,34196.0
2017-01-18 15:30:00,102.85,102.86,102.83,102.84,13826.0,85.8494,85.8577,85.8327,85.841,13826.0
2017-01-18 15:35:00,102.83,102.91,102.83,102.89,17243.0,85.8327,85.8994,85.8327,85.8828,17243.0
2017-01-18 15:40:00,102.89,102.91,102.86,102.89,24189.0,85.8828,85.8994,85.8577,85.8828,24189.0
2017-01-18 15:45:00,102.89,102.91,102.88,102.89,23997.0,85.8828,85.8994,85.8744,85.8828,23997.0
2017-01-18 15:50:00,102.89,102.94,102.88,102.93,35922.0,85.8828,85.9245,85.8744,85.9161,35922.0
2017-01-18 15:55:00,102.94,102.94,102.84,102.91,77463.0,85.9245,85.9245,85.841,85.8994,77463.0
2017-01-19 09:30:00,102.79,102.89,102.71,102.82,26402.0,85.7993,85.8828,85.7325,85.8243,26402.0
2017-01-19 09:35:00,102.81,102.85,102.7,102.85,42547.0,85.816,85.8494,85.7242,85.8494,42547.0
2017-01-19 09:40:00,102.85,102.87,102.75,102.84,14213.0,85.8494,85.8661,85.7659,85.841,14213.0
2017-01-19 09:45:00,102.85,102.86,102.78,102.79,24975.0,85.8494,85.8577,85.7909,85.7993,24975.0
2017-01-19 09:50:00,102.81,102.94,102.8,102.94,18100.0,85.816,85.9245,85.8076,85.9245,18100.0
2017-01-19 09:55:00,102.96,103.13,102.91,103.08,17772.0,85.9412,86.0831,85.8994,86.0413,17772.0
2017-01-19 10:00:00,103.08,103.11,102.95,102.98,17727.0,86.0413,86.0664,85.9328,85.9579,17727.0
2017-01-19 10:05:00,103.01,103.02,102.91,102.93,10660.0,85.9829,85.9913,85.8994,85.9161,10660.0
2017-01-19 10:10:00,102.94,103.03,102.92,103.01,8513.0,85.9245,85.9996,85.9078,85.9829,8513.0
2017-01-19 10:15:00,103.01,103.02,102.87,103.02,13050.0,85.9829,85.9913,85.8661,85.9913,13050.0
2017-01-19 10:20:00,103.02,103.03,102.93,102.97,9719.0,85.9913,85.9996,85.9161,85.9495,9719.0
2017-01-19 10:25:00,102.98,102.99,102.93,102.97,6762.0,85.9579,85.9662,85.9161,85.9495,6762.0
2017-01-19 10:30:00,102.98,103.0,102.89,102.89,11051.0,85.9579,85.9746,85.8828,85.8828,11051.0
2017-01-19 10:35:00,102.88,102.93,102.82,102.83,18869.0,85.8744,85.9161,85.8243,85.8327,18869.0
2017-01-19 10:40:00,102.83,102.94,102.83,102.92,8105.0,85.8327,85.9245,85.8327,85.9078,8105.0
2017-01-19 10:45:00,102.92,102.95,102.86,102.95,6847.0,85.9078,85.9328,85.8577,85.9328,6847.0
2017-01-19 10:50:00,102.95,103.06,102.94,103.02,24379.0,85.9328,86.0247,85.9245,85.9913,24379.0
2017-01-19 10:55:00,103.03,103.07,102.99,103.05,11560.0,85.9996,86.033,85.9662,86.0163,11560.0
2017-01-19 11:00:00,103.05,103.05,102.82,102.85,15957.0,86.0163,86.0163,85.8243,85.8494,15957.0
2017-01-19 11:05:00,102.85,102.93,102.83,102.89,6949.0,85.8494,85.9161,85.8327,85.8828,6949.0
2017-01-19 11:10:00,102.89,102.92,102.84,102.89,9235.0,85.8828,85.9078,85.841,85.8828,9235.0
2017-01-19 11:15:00,102.88,102.95,102.86,102.95,10697.0,85.8744,85.9328,85.8577,85.9328,10697.0
2017-01-19 11:20:00,102.96,103.05,102.96,103.01,8472.0,85.9412,86.0163,85.9412,85.9829,8472.0
2017-01-19 11:25:00,103.01,103.05,102.97,103.03,10733.0,85.9829,86.0163,85.9495,85.9996,10733.0
2017-01-19 11:30:00,103.03,103.08,103.01,103.08,7255.0,85.9996,86.0413,85.9829,86.0413,7255.0
2017-01-19 11:35:00,103.09,103.09,103.05,103.05,24865.0,86.0497,86.0497,86.0163,86.0163,24865.0
2017-01-19 11:40:00,103.05,103.17,103.05,103.14,12308.0,86.0163,86.1165,86.0163,86.0914,12308.0
2017-01-19 11:45:00,103.15,103.2,103.15,103.17,5804.0,86.0998,86.1415,86.0998,86.1165,5804.0
2017-01-19 11:50:00,103.17,103.18,103.11,103.12,7041.0,86.1165,86.1248,86.0664,86.0747,7041.0
2017-01-19 11:55:00,103.13,103.16,103.1,103.11,8187.0,86.0831,86.1081,86.058,86.0664,8187.0
2017-01-19 12:00:00,103.12,103.16,103.09,103.16,8388.0,86.0747,86.1081,86.0497,86.1081,8388.0
2017-01-19 12:05:00,103.15,103.19,103.15,103.15,4222.0,86.0998,86.1332,86.0998,86.0998,4222.0
2017-01-19 12:10:00,103.16,103.24,103.16,103.23,4525.0,86.1081,86.1749,86.1081,86.1666,4525.0
2017-01-19 12:15:00,103.24,103.27,103.17,103.18,11882.0,86.1749,86.1999,86.1165,86.1248,11882.0
2017-01-19 12:20:00,103.17,103.17,103.13,103.14,2378.0,86.1165,86.1165,86.0831,86.0914,2378.0
2017-01-19 12:25:00,103.15,103.16,103.11,103.11,5866.0,86.0998,86.1081,86.0664,86.0664,5866.0
2017-01-19 12:30:00,103.12,103.12,103.07,103.09,3800.0,86.0747,86.0747,86.033,86.0497,3800.0
2017-01-19 12:35:00,103.09,103.11,103.02,103.05,6462.0,86.0497,86.0664,85.9913,86.0163,6462.0
2017-01-19 12:40:00,103.06,103.08,103.04,103.07,4737.0,86.0247,86.0413,86.008,86.033,4737.0
2017-01-19 12:45:00,103.07,103.08,103.03,103.07,5025.0,86.033,86.0413,85.9996,86.033,5025.0
2017-01-19 12:50:00,103.06,103.1,103.04,103.1,4975.0,86.0247,86.058,86.008,86.058,4975.0
2017-01-19 12:55:00,103.09,103.15,103.09,103.13,5641.0,86.0497,86.0998,86.0497,86.0831,5641.0
2017-01-19 13:00:00,103.13,103.14,103.09,103.12,7900.0,86.0831,86.0914,86.0497,86.0747,7900.0
2017-01-19 13:05:00,103.11,103.11,103.06,103.09,4084.0,86.0664,86.0664,86.0247,86.0497,4084.0
2017-01-19 13:10:00,103.1,103.16,103.07,103.07,8097.0,86.058,86.1081,86.033,86.033,8097.0
2017-01-19 13:15:00,103.08,103.12,103.08,103.12,2991.0,86.0413,86.0747,86.0413,86.0747,2991.0
2017-01-19 13:20:00,103.13,103.17,103.12,103.12,8553.0,86.0831,86.1165,86.0747,86.0747,8553.0
2017-01-19 13:25:00,103.13,103.16,103.11,103.15,6994.0,86.0831,86.1081,86.0664,86.0998,6994.0
2017-01-19 13:30:00,103.14,103.18,103.12,103.16,9301.0,86.0914,86.1248,86.0747,86.1081,9301.0
2017-01-19 13:35:00,103.16,103.21,103.16,103.19,7693.0,86.1081,86.1499,86.1081,86.1332,7693.0
2017-01-19 13:40:00,103.19,103.2,103.16,103.16,9287.0,86.1332,86.1415,86.1081,86.1081,9287.0
2017-01-19 13:45:00,103.16,103.18,103.15,103.17,3916.0,86.1081,86.1248,86.0998,86.1165,3916.0
2017-01-19 13:50:00,103.16,103.16,103.06,103.1,14571.0,86.1081,86.1081,86.0247,86.058,14571.0
2017-01-19 13:55:00,103.09,103.13,103.04,103.07,10171.0,86.0497,86.0831,86.008,86.033,10171.0
2017-01-19 14:00:00,103.07,103.09,103.04,103.09,7053.0,86.033,86.0497,86.008,86.0497,7053.0
2017-01-19 14:05:00,103.1,103.11,102.86,102.87,10391.0,86.058,86.0664,85.8577,85.8661,10391.0
2017-01-19 14:10:00,102.88,102.89,102.8,102.81,7447.0,85.8744,85.8828,85.8076,85.816,7447.0
2017-01-19 14:15:00,102.79,102.83,102.77,102.79,13403.0,85.7993,85.8327,85.7826,85.7993,13403.0
2017-01-19 14:20:00,102.78,102.89,102.74,102.89,14530.0,85.7909,85.8828,85.7575,85.8828,14530.0
2017-01-19 14:25:00,102.89,102.9,102.86,102.89,10604.0,85.8828,85.8911,85.8577,85.8828,10604.0
2017-01-19 14:30:00,102.89,102.89,102.83,102.84,13658.0,85.8828,85.8828,85.8327,85.841,13658.0
2017-01-19 14:35:00,102.83,102.84,102.77,102.79,12389.0,85.8327,85.841,85.7826,85.7993,12389.0
2017-01-19 14:40:00,102.8,102.86,102.78,102.84,14969.0,85.8076,85.8577,85.7909,85.841,14969.0
2017-01-19 14:45:00,102.84,102.84,102.78,102.79,10157.0,85.841,85.841,85.7909,85.7993,10157.0
2017-01-19 14:50:00,102.79,102.82,102.78,102.81,10841.0,85.7993,85.8243,85.7909,85.816,10841.0
2017-01-19 14:55:00,102.8,102.8,102.77,102.77,8526.0,85.8076,85.8076,85.7826,85.7826,8526.0
2017-01-19 15:00:00,102.78,102.79,102.71,102.74,10878.0,85.7909,85.7993,85.7325,85.7575,10878.0
2017-01-19 15:05:00,102.74,102.8,102.74,102.76,10733.0,85.7575,85.8076,85.7575,85.7742,10733.0
2017-01-19 15:10:00,102.76,102.8,102.74,102.76,18146.0,85.7742,85.8076,85.7575,85.7742,18146.0
2017-01-19 15:15:00,102.77,102.87,102.76,102.83,15061.0,85.7826,85.8661,85.7742,85.8327,15061.0
2017-01-19 15:20:00,102.84,102.86,102.81,102.86,33534.0,85.841,85.8577,85.816,85.8577,33534.0
2017-01-19 15:25:00,102.86,102.88,102.8,102.81,11941.0,85.8577,85.8744,85.8076,85.816,11941.0
2017-01-19 15:30:00,102.82,102.82,102.74,102.76,23250.0,85.8243,85.8243,85.7575,85.7742,23250.0
2017-01-19 15:35:00,102.75,102.79,102.74,102.76,18885.0,85.7659,85.7993,85.7575,85.7742,18885.0
2017-01-19 15:40:00,102.76,102.81,102.75,102.77,14883.0,85.7742,85.816,85.7659,85.7826,14883.0
2017-01-19 15:45:00,102.77,102.83,102.74,102.83,54575.0,85.7826,85.8327,85.7575,85.8327,54575.0
2017-01-19 15:50:00,102.83,102.95,102.83,102.94,68674.0,85.8327,85.9328,85.8327,85.9245,68674.0
2017-01-19 15:55:00,102.94,103.06,102.94,102.97,139476.0,85.9245,86.0247,85.9245,85.9495,139476.0
2017-01-20 09:30:00,102.97,103.47,102.84,103.44,199237.0,85.9495,86.3669,85.841,86.3418,199237.0
2017-01-20 09:35:00,103.49,103.7,103.44,103.44,17986.0,86.3836,86.5589,86.3418,86.3418,17986.0
2017-01-20 09:40:00,103.5,103.57,103.32,103.42,18868.0,86.3919,86.4504,86.2417,86.3251,18868.0
2017-01-20 09:45:00,103.41,103.43,103.25,103.43,15495.0,86.3168,86.3335,86.1832,86.3335,15495.0
2017-01-20 09:50:00,103.41,103.51,103.39,103.51,9223.0,86.3168,86.4003,86.3001,86.4003,9223.0
2017-01-20 09:55:00,103.49,103.68,103.48,103.66,18069.0,86.3836,86.5422,86.3752,86.5255,18069.0
2017-01-20 10:00:00,103.66,103.74,103.62,103.67,19115.0,86.5255,86.5923,86.4921,86.5338,19115.0
2017-01-20 10:05:00,103.67,103.7,103.61,103.68,10697.0,86.5338,86.5589,86.4837,86.5422,10697.0
2017-01-20 10:10:00,103.67,103.73,103.65,103.65,29206.0,86.5338,86.5839,86.5171,86.5171,29206.0
2017-01-20 10:15:00,103.66,103.7,103.62,103.7,17952.0,86.5255,86.5589,86.4921,86.5589,17952.0
2017-01-20 10:20:00,103.7,103.71,103.61,103.63,16594.0,86.5589,86.5672,86.4837,86.5004,16594.0
2017-01-20 10:25:00,103.63,103.64,103.53,103.55,16896.0,86.5004,86.5088,86.417,86.4337,16896.0
2017-01-20 10:30:00,103.56,103.62,103.56,103.59,14425.0,86.442,86.4921,86.442,86.467,14425.0
2017-01-20 10:35:00,103.59,103.59,103.43,103.43,9045.0,86.467,86.467,86.3335,86.3335,9045.0
2017-01-20 10:40:00,103.42,103.47,103.39,103.39,10184.0,86.3251,86.3669,86.3001,86.3001,10184.0
2017-01-20 10:45:00,103.39,103.43,103.36,103.37,6880.0,86.3001,86.3335,86.2751,86.2834,6880.0
2017-01-20 10:50:00,103.37,103.38,103.31,103.32,16221.0,86.2834,86.2918,86.2333,86.2417,16221.0
2017-01-20 10:55:00,103.31,103.35,103.26,103.29,13250.0,86.2333,86.2667,86.1916,86.2166,13250.0
2017-01-20 11:00:00,103.3,103.38,103.29,103.31,10120.0,86.225,86.2918,86.2166,86.2333,10120.0
2017-01-20 11:05:00,103.31,103.36,103.29,103.32,10885.0,86.2333,86.2751,86.2166,86.2417,10885.0
2017-01-20 11:10:00,103.32,103.33,103.26,103.3,5334.0,86.2417,86.25,86.1916,86.225,5334.0
2017-01-20 11:15:00,103.31,103.33,103.26,103.28,9401.0,86.2333,86.25,86.1916,86.2083,9401.0
2017-01-20 11:20:00,103.27,103.33,103.27,103.31,13643.0,86.1999,86.25,86.1999,86.2333,13643.0
2017-01-20 11:25:00,103.31,103.34,103.27,103.27,10945.0,86.2333,86.2584,86.1999,86.1999,10945.0
2017-01-20 11:30:00,103.26,103.39,103.26,103.37,7003.0,86.1916,86.3001,86.1916,86.2834,7003.0
2017-01-20 11:35:00,103.39,103.4,103.36,103.39,8873.0,86.3001,86.3085,86.2751,86.3001,8873.0
2017-01-20 11:40:00,103.38,103.44,103.38,103.44,5533.0,86.2918,86.3418,86.2918,86.3418,5533.0
2017-01-20 11:45:00,103.44,103.48,103.31,103.32,10016.0,86.3418,86.3752,86.2333,86.2417,10016.0
2017-01-20 11:50:00,103.33,103.34,103.24,103.26,9674.0,86.25,86.2584,86.1749,86.1916,9674.0
2017-01-20 11:55:00,103.26,103.3,103.21,103.25,4885.0,86.1916,86.225,86.1499,86.1832,4885.0
2017-01-20 12:00:00,103.26,103.29,103.22,103.22,8167.0,86.1916,86.2166,86.1582,86.1582,8167.0
2017-01-20 12:05:00,103.2,103.2,102.93,103.1,21828.0,86.1415,86.1415,85.9161,86.058,21828.0
2017-01-20 12:10:00,103.08,103.09,102.89,102.89,12161.0,86.0413,86.0497,85.8828,85.8828,12161.0
2017-01-20 12:15:00,102.89,103.12,102.86,103.06,10611.0,85.8828,86.0747,85.8577,86.0247,10611.0
2017-01-20 12:20:00,103.04,103.11,103.01,103.08,7147.0,86.008,86.0664,85.9829,86.0413,7147.0
2017-01-20 12:25:00,103.06,103.13,103.0,103.08,13249.0,86.0247,86.0831,85.9746,86.0413,13249.0
2017-01-20 12:30:00,103.05,103.07,102.89,103.04,14655.0,86.0163,86.033,85.8828,86.008,14655.0
2017-01-20 12:35:00,103.03,103.07,102.99,103.03,10895.0,85.9996,86.033,85.9662,85.9996,10895.0
2017-01-20 12:40:00,103.04,103.15,103.01,103.13,8374.0,86.008,86.0998,85.9829,86.0831,8374.0
2017-01-20 12:45:00,103.13,103.13,103.03,103.07,9049.0,86.0831,86.0831,85.9996,86.033,9049.0
2017-01-20 12:50:00,103.07,103.1,102.98,103.01,6349.0,86.033,86.058,85.9579,85.9829,6349.0
2017-01-20 12:55:00,103.02,103.05,102.94,103.04,5030.0,85.9913,86.0163,85.9245,86.008,5030.0
2017-01-20 13:00:00,103.04,103.07,103.0,103.04,7726.0,86.008,86.033,85.9746,86.008,7726.0
2017-01-20 13:05:00,103.04,103.11,103.04,103.09,12422.0,86.008,86.0664,86.008,86.0497,12422.0
2017-01-20 13:10:00,103.1,103.12,103.06,103.09,7100.0,86.058,86.0747,86.0247,86.0497,7100.0
2017-01-20 13:15:00,103.09,103.17,103.06,103.13,9734.0,86.0497,86.1165,86.0247,86.0831,9734.0
2017-01-20 13:20:00,103.13,103.15,103.09,103.11,10079.0,86.0831,86.0998,86.0497,86.0664,10079.0
2017-01-20 13:25:00,103.09,103.11,103.08,103.09,6395.0,86.0497,86.0664,86.0413,86.0497,6395.0
2017-01-20 13:30:00,103.08,103.1,103.07,103.08,6022.0,86.0413,86.058,86.033,86.0413,6022.0
2017-01-20 13:35:00,103.07,103.07,103.02,103.02,4865.0,86.033,86.033,85.9913,85.9913,4865.0
2017-01-20 13:40:00,103.03,103.07,103.03,103.05,4374.0,85.9996,86.033,85.9996,86.0163,4374.0
2017-01-20 13:45:00,103.06,103.08,103.0,103.0,5765.0,86.0247,86.0413,85.9746,85.9746,5765.0
2017-01-20 13:50:00,103.0,103.02,102.98,103.01,4636.0,85.9746,85.9913,85.9579,85.9829,4636.0
2017-01-20 13:55:00,103.04,103.04,102.98,102.99,6093.0,86.008,86.008,85.9579,85.9662,6093.0
2017-01-20 14:00:00,102.99,103.01,102.97,103.0,4512.0,85.9662,85.9829,85.9495,85.9746,4512.0
2017-01-20 14:05:00,103.01,103.04,102.99,103.0,8838.0,85.9829,86.008,85.9662,85.9746,8838.0
2017-01-20 14:10:00,103.0,103.0,102.93,102.93,7037.0,85.9746,85.9746,85.9161,85.9161,7037.0
2017-01-20 14:15:00,102.93,102.98,102.92,102.94,10931.0,85.9161,85.9579,85.9078,85.9245,10931.0
2017-01-20 14:20:00,102.93,102.93,102.8,102.81,12856.0,85.9161,85.9161,85.8076,85.816,12856.0
2017-01-20 14:25:00,102.81,102.9,102.8,102.88,7746.0,85.816,85.8911,85.8076,85.8744,7746.0
2017-01-20 14:30:00,102.9,102.95,102.9,102.9,4568.0,85.8911,85.9328,85.8911,85.8911,4568.0
2017-01-20 14:35:00,102.9,102.9,102.82,102.87,6336.0,85.8911,85.8911,85.8243,85.8661,6336.0
2017-01-20 14:40:00,102.86,102.94,102.84,102.93,7926.0,85.8577,85.9245,85.841,85.9161,7926.0
2017-01-20 14:45:00,102.93,102.93,102.88,102.88,6853.0,85.9161,85.9161,85.8744,85.8744,6853.0
2017-01-20 14:50:00,102.88,102.96,102.88,102.94,7809.0,85.8744,85.9412,85.8744,85.9245,7809.0
2017-01-20 14:55:00,102.95,102.99,102.93,102.96,9702.0,85.9328,85.9662,85.9161,85.9412,9702.0
2017-01-20 15:00:00,102.95,103.08,102.95,103.08,10262.0,85.9328,86.0413,85.9328,86.0413,10262.0
2017-01-20 15:05:00,103.07,103.12,103.04,103.12,21807.0,86.033,86.0747,86.008,86.0747,21807.0
2017-01-20 15:10:00,103.13,103.17,103.13,103.14,10021.0,86.0831,86.1165,86.0831,86.0914,10021.0
2017-01-20 15:15:00,103.15,103.16,103.05,103.1,10139.0,86.0998,86.1081,86.0163,86.058,10139.0
2017-01-20 15:20:00,103.1,103.1,102.99,103.01,7994.0,86.058,86.058,85.9662,85.9829,7994.0
2017-01-20 15:25:00,103.01,103.05,102.98,102.98,13713.0,85.9829,86.0163,85.9579,85.9579,13713.0
2017-01-20 15:30:00,102.98,102.98,102.92,102.94,24102.0,85.9579,85.9579,85.9078,85.9245,24102.0
2017-01-20 15:35:00,102.93,103.08,102.92,103.08,23922.0,85.9161,86.0413,85.9078,86.0413,23922.0
2017-01-20 15:40:00,103.07,103.07,103.03,103.05,17097.0,86.033,86.033,85.9996,86.0163,17097.0
2017-01-20 15:45:00,103.05,103.13,103.04,103.11,24085.0,86.0163,86.0831,86.008,86.0664,24085.0
2017-01-20 15:50:00,103.12,103.16,103.08,103.13,41766.0,86.0747,86.1081,86.0413,86.0831,41766.0
2017-01-20 15:55:00,103.13,103.24,103.12,103.23,87285.0,86.0831,86.1749,86.0747,86.1666,87285.0
2017-01-23 09:30:00,102.81,102.99,102.68,102.94,55766.0,85.816,85.9662,85.7075,85.9245,55766.0
2017-01-23 09:35:00,102.95,103.1,102.92,102.97,12384.0,85.9328,86.058,85.9078,85.9495,12384.0
2017-01-23 09:40:00,102.97,103.06,102.9,103.01,9148.0,85.9495,86.0247,85.8911,85.9829,9148.0
2017-01-23 09:45:00,103.01,103.01,102.78,102.85,13763.0,85.9829,85.9829,85.7909,85.8494,13763.0
2017-01-23 09:50:00,102.81,102.84,102.73,102.76,11976.0,85.816,85.841,85.7492,85.7742,11976.0
2017-01-23 09:55:00,102.72,102.74,102.66,102.71,13337.0,85.7409,85.7575,85.6908,85.7325,13337.0
2017-01-23 10:00:00,102.71,102.76,102.64,102.65,6515.0,85.7325,85.7742,85.6741,85.6824,6515.0
2017-01-23 10:05:00,102.66,102.72,102.6,102.6,8597.0,85.6908,85.7409,85.6407,85.6407,8597.0
2017-01-23 10:10:00,102.6,102.67,102.57,102.67,8325.0,85.6407,85.6991,85.6156,85.6991,8325.0
2017-01-23 10:15:00,102.66,102.68,102.52,102.53,7433.0,85.6908,85.7075,85.5739,85.5823,7433.0
2017-01-23 10:20:00,102.54,102.63,102.53,102.54,9573.0,85.5906,85.6657,85.5823,85.5906,9573.0
2017-01-23 10:25:00,102.55,102.56,102.45,102.46,17122.0,85.599,85.6073,85.5155,85.5238,17122.0
2017-01-23 10:30:00,102.43,102.45,102.26,102.3,20776.0,85.4988,85.5155,85.3569,85.3903,20776.0
2017-01-23 10:35:00,102.29,102.38,102.28,102.38,14534.0,85.3819,85.4571,85.3736,85.4571,14534.0
2017-01-23 10:40:00,102.37,102.51,102.36,102.51,15040.0,85.4487,85.5656,85.4404,85.5656,15040.0
2017-01-23 10:45:00,102.51,102.52,102.41,102.47,20565.0,85.5656,85.5739,85.4821,85.5322,20565.0
2017-01-23 10:50:00,102.47,102.52,102.43,102.44,15111.0,85.5322,85.5739,85.4988,85.5071,15111.0
2017-01-23 10:55:00,102.44,102.47,102.4,102.44,10442.0,85.5071,85.5322,85.4737,85.5071,10442.0
2017-01-23 11:00:00,102.45,102.5,102.45,102.5,10870.0,85.5155,85.5572,85.5155,85.5572,10870.0
2017-01-23 11:05:00,102.48,102.53,102.45,102.45,5418.0,85.5405,85.5823,85.5155,85.5155,5418.0
2017-01-23 11:10:00,102.45,102.48,102.36,102.37,8700.0,85.5155,85.5405,85.4404,85.4487,8700.0
2017-01-23 11:15:00,102.37,102.38,102.34,102.34,5574.0,85.4487,85.4571,85.4237,85.4237,5574.0
2017-01-23 11:20:00,102.33,102.36,102.22,102.22,13354.0,85.4153,85.4404,85.3235,85.3235,13354.0
2017-01-23 11:25:00,102.23,102.23,102.16,102.22,10996.0,85.3318,85.3318,85.2734,85.3235,10996.0
2017-01-23 11:30:00,102.27,102.31,102.24,102.28,10444.0,85.3652,85.3986,85.3402,85.3736,10444.0
2017-01-23 11:35:00,102.28,102.3,102.21,102.21,5700.0,85.3736,85.3903,85.3152,85.3152,5700.0
2017-01-23 11:40:00,102.19,102.22,102.1,102.13,19184.0,85.2985,85.3235,85.2233,85.2484,19184.0
2017-01-23 11:45:00,102.13,102.14,101.92,101.94,16102.0,85.2484,85.2567,85.0731,85.0898,16102.0
2017-01-23 11:50:00,101.95,101.96,101.86,101.92,21228.0,85.0981,85.1065,85.023,85.0731,21228.0
2017-01-23 11:55:00,101.93,101.96,101.91,101.96,10531.0,85.0814,85.1065,85.0647,85.1065,10531.0
2017-01-23 12:00:00,101.97,102.01,101.93,101.95,13693.0,85.1148,85.1482,85.0814,85.0981,13693.0
2017-01-23 12:05:00,101.96,101.97,101.89,101.9,16281.0,85.1065,85.1148,85.048,85.0564,16281.0
2017-01-23 12:10:00,101.9,101.96,101.87,101.92,14222.0,85.0564,85.1065,85.0314,85.0731,14222.0
2017-01-23 12:15:00,101.92,102.03,101.87,102.01,13950.0,85.0731,85.1649,85.0314,85.1482,13950.0
2017-01-23 12:20:00,102.01,102.08,101.99,102.07,6379.0,85.1482,85.2066,85.1315,85.1983,6379.0
2017-01-23 12:25:00,102.08,102.09,101.99,102.03,11713.0,85.2066,85.215,85.1315,85.1649,11713.0
2017-01-23 12:30:00,102.04,102.11,102.03,102.1,9807.0,85.1733,85.2317,85.1649,85.2233,9807.0
2017-01-23 12:35:00,102.11,102.13,102.1,102.11,5001.0,85.2317,85.2484,85.2233,85.2317,5001.0
2017-01-23 12:40:00,102.1,102.17,102.1,102.16,6670.0,85.2233,85.2818,85.2233,85.2734,6670.0
2017-01-23 12:45:00,102.15,102.17,102.09,102.11,4624.0,85.2651,85.2818,85.215,85.2317,4624.0
2017-01-23 12:50:00,102.11,102.13,102.09,102.1,6485.0,85.2317,85.2484,85.215,85.2233,6485.0
2017-01-23 12:55:00,102.1,102.13,102.08,102.11,4856.0,85.2233,85.2484,85.2066,85.2317,4856.0
2017-01-23 13:00:00,102.11,102.14,102.11,102.14,5690.0,85.2317,85.2567,85.2317,85.2567,5690.0
2017-01-23 13:05:00,102.13,102.16,102.13,102.14,4519.0,85.2484,85.2734,85.2484,85.2567,4519.0
2017-01-23 13:10:00,102.14,102.16,102.1,102.11,5819.0,85.2567,85.2734,85.2233,85.2317,5819.0
2017-01-23 13:15:00,102.12,102.15,102.11,102.14,5379.0,85.24,85.2651,85.2317,85.2567,5379.0
2017-01-23 13:20:00,102.14,102.2,102.13,102.18,5477.0,85.2567,85.3068,85.2484,85.2901,5477.0
2017-01-23 13:25:00,102.18,102.21,102.16,102.2,9231.0,85.2901,85.3152,85.2734,85.3068,9231.0
2017-01-23 13:30:00,102.2,102.26,102.19,102.24,3525.0,85.3068,85.3569,85.2985,85.3402,3525.0
2017-01-23 13:35:00,102.24,102.36,102.24,102.36,13756.0,85.3402,85.4404,85.3402,85.4404,13756.0
2017-01-23 13:40:00,102.4,102.4,102.3,102.31,16302.0,85.4737,85.4737,85.3903,85.3986,16302.0
2017-01-23 13:45:00,102.32,102.32,102.22,102.22,11615.0,85.407,85.407,85.3235,85.3235,11615.0
2017-01-23 13:50:00,102.23,102.24,102.14,102.15,21542.0,85.3318,85.3402,85.2567,85.2651,21542.0
2017-01-23 13:55:00,102.15,102.16,102.06,102.1,16989.0,85.2651,85.2734,85.1899,85.2233,16989.0
2017-01-23 14:00:00,102.1,102.18,102.1,102.14,12773.0,85.2233,85.2901,85.2233,85.2567,12773.0
2017-01-23 14:05:00,102.14,102.18,102.11,102.11,11192.0,85.2567,85.2901,85.2317,85.2317,11192.0
2017-01-23 14:10:00,102.11,102.13,102.07,102.1,7495.0,85.2317,85.2484,85.1983,85.2233,7495.0
2017-01-23 14:15:00,102.11,102.12,102.04,102.05,8610.0,85.2317,85.24,85.1733,85.1816,8610.0
2017-01-23 14:20:00,102.06,102.08,102.04,102.07,29150.0,85.1899,85.2066,85.1733,85.1983,29150.0
2017-01-23 14:25:00,102.07,102.09,102.0,102.04,23846.0,85.1983,85.215,85.1399,85.1733,23846.0
2017-01-23 14:30:00,102.05,102.11,102.05,102.1,8601.0,85.1816,85.2317,85.1816,85.2233,8601.0
2017-01-23 14:35:00,102.1,102.1,102.03,102.05,13699.0,85.2233,85.2233,85.1649,85.1816,13699.0
2017-01-23 14:40:00,102.03,102.04,101.98,102.01,8813.0,85.1649,85.1733,85.1232,85.1482,8813.0
2017-01-23 14:45:00,102.01,102.05,101.98,101.98,21816.0,85.1482,85.1816,85.1232,85.1232,21816.0
2017-01-23 14:50:00,101.97,102.03,101.97,102.0,17302.0,85.1148,85.1649,85.1148,85.1399,17302.0
2017-01-23 14:55:00,102.0,102.07,102.0,102.04,14637.0,85.1399,85.1983,85.1399,85.1733,14637.0
2017-01-23 15:00:00,102.04,102.1,102.03,102.09,10285.0,85.1733,85.2233,85.1649,85.215,10285.0
2017-01-23 15:05:00,102.08,102.1,102.02,102.04,30344.0,85.2066,85.2233,85.1566,85.1733,30344.0
2017-01-23 15:10:00,102.04,102.07,101.99,102.01,22073.0,85.1733,85.1983,85.1315,85.1482,22073.0
2017-01-23 15:15:00,102.01,102.03,102.0,102.03,8096.0,85.1482,85.1649,85.1399,85.1649,8096.0
2017-01-23 15:20:00,102.03,102.16,102.03,102.16,16890.0,85.1649,85.2734,85.1649,85.2734,16890.0
2017-01-23 15:25:00,102.15,102.18,102.13,102.14,20833.0,85.2651,85.2901,85.2484,85.2567,20833.0
2017-01-23 15:30:00,102.14,102.19,102.13,102.13,19557.0,85.2567,85.2985,85.2484,85.2484,19557.0
2017-01-23 15:35:00,102.13,102.24,102.13,102.22,53073.0,85.2484,85.3402,85.2484,85.3235,53073.0
2017-01-23 15:40:00,102.23,102.27,102.21,102.26,25324.0,85.3318,85.3652,85.3152,85.3569,25324.0
2017-01-23 15:45:00,102.26,102.27,102.23,102.25,18729.0,85.3569,85.3652,85.3318,85.3485,18729.0
2017-01-23 15:50:00,102.25,102.25,102.15,102.17,28230.0,85.3485,85.3485,85.2651,85.2818,28230.0
2017-01-23 15:55:00,102.17,102.24,102.16,102.2,63435.0,85.2818,85.3402,85.2734,85.3068,63435.0
2017-01-24 09:30:00,102.25,102.72,102.22,102.4,42236.0,85.3485,85.7409,85.3235,85.4737,42236.0
2017-01-24 09:35:00,102.44,102.5,102.29,102.32,16345.0,85.5071,85.5572,85.3819,85.407,16345.0
2017-01-24 09:40:00,102.32,102.37,102.18,102.27,15595.0,85.407,85.4487,85.2901,85.3652,15595.0
2017-01-24 09:45:00,102.27,102.28,102.22,102.26,13212.0,85.3652,85.3736,85.3235,85.3569,13212.0
2017-01-24 09:50:00,102.26,102.29,102.17,102.23,31282.0,85.3569,85.3819,85.2818,85.3318,31282.0
2017-01-24 09:55:00,102.25,102.25,102.17,102.2,15795.0,85.3485,85.3485,85.2818,85.3068,15795.0
2017-01-24 10:00:00,102.19,102.25,102.15,102.18,14759.0,85.2985,85.3485,85.2651,85.2901,14759.0
2017-01-24 10:05:00,102.18,102.25,102.14,102.25,14869.0,85.2901,85.3485,85.2567,85.3485,14869.0
2017-01-24 10:10:00,102.25,102.31,102.22,102.26,13048.0,85.3485,85.3986,85.3235,85.3569,13048.0
2017-01-24 10:15:00,102.27,102.38,102.26,102.38,10492.0,85.3652,85.4571,85.3569,85.4571,10492.0
2017-01-24 10:20:00,102.37,102.55,102.31,102.55,18542.0,85.4487,85.599,85.3986,85.599,18542.0
2017-01-24 10:25:00,102.58,102.64,102.47,102.47,58378.0,85.624,85.6741,85.5322,85.5322,58378.0
2017-01-24 10:30:00,102.49,102.51,102.42,102.45,7355.0,85.5489,85.5656,85.4904,85.5155,7355.0
2017-01-24 10:35:00,102.44,102.45,102.36,102.42,19195.0,85.5071,85.5155,85.4404,85.4904,19195.0
2017-01-24 10:40:00,102.4,102.43,102.35,102.39,7013.0,85.4737,85.4988,85.432,85.4654,7013.0
2017-01-24 10:45:00,102.39,102.43,102.36,102.43,7394.0,85.4654,85.4988,85.4404,85.4988,7394.0
2017-01-24 10:50:00,102.42,102.47,102.41,102.47,5984.0,85.4904,85.5322,85.4821,85.5322,5984.0
2017-01-24 10:55:00,102.46,102.51,102.46,102.49,6021.0,85.5238,85.5656,85.5238,85.5489,6021.0
2017-01-24 11:00:00,102.51,102.66,102.51,102.62,16920.0,85.5656,85.6908,85.5656,85.6574,16920.0
2017-01-24 11:05:00,102.61,102.66,102.56,102.63,10023.0,85.649,85.6908,85.6073,85.6657,10023.0
2017-01-24 11:10:00,102.64,102.65,102.57,102.61,5510.0,85.6741,85.6824,85.6156,85.649,5510.0
2017-01-24 11:15:00,102.62,102.63,102.55,102.58,5893.0,85.6574,85.6657,85.599,85.624,5893.0
2017-01-24 11:20:00,102.58,102.6,102.53,102.57,5700.0,85.624,85.6407,85.5823,85.6156,5700.0
2017-01-24 11:25:00,102.56,102.58,102.51,102.52,32618.0,85.6073,85.624,85.5656,85.5739,32618.0
2017-01-24 11:30:00,102.53,102.56,102.51,102.55,15746.0,85.5823,85.6073,85.5656,85.599,15746.0
2017-01-24 11:35:00,102.56,102.56,102.51,102.55,6205.0,85.6073,85.6073,85.5656,85.599,6205.0
2017-01-24 11:40:00,102.54,102.61,102.53,102.61,106588.0,85.5906,85.649,85.5823,85.649,106588.0
2017-01-24 11:45:00,102.6,102.66,102.59,102.62,21292.0,85.6407,85.6908,85.6323,85.6574,21292.0
2017-01-24 11:50:00,102.62,102.64,102.54,102.57,21705.0,85.6574,85.6741,85.5906,85.6156,21705.0
2017-01-24 11:55:00,102.57,102.59,102.57,102.59,5812.0,85.6156,85.6323,85.6156,85.6323,5812.0
2017-01-24 12:00:00,102.59,102.6,102.58,102.58,8232.0,85.6323,85.6407,85.624,85.624,8232.0
2017-01-24 12:05:00,102.58,102.65,102.55,102.65,20442.0,85.624,85.6824,85.599,85.6824,20442.0
2017-01-24 12:10:00,102.65,102.73,102.64,102.72,18457.0,85.6824,85.7492,85.6741,85.7409,18457.0
2017-01-24 12:15:00,102.72,102.74,102.7,102.7,9040.0,85.7409,85.7575,85.7242,85.7242,9040.0
2017-01-24 12:20:00,102.7,102.74,102.7,102.71,8036.0,85.7242,85.7575,85.7242,85.7325,8036.0
2017-01-24 12:25:00,102.72,102.78,102.72,102.75,13327.0,85.7409,85.7909,85.7409,85.7659,13327.0
2017-01-24 12:30:00,102.77,102.78,102.74,102.77,11689.0,85.7826,85.7909,85.7575,85.7826,11689.0
2017-01-24 12:35:00,102.77,102.78,102.74,102.77,22291.0,85.7826,85.7909,85.7575,85.7826,22291.0
2017-01-24 12:40:00,102.77,102.78,102.74,102.78,13135.0,85.7826,85.7909,85.7575,85.7909,13135.0
2017-01-24 12:45:00,102.77,102.81,102.75,102.75,12138.0,85.7826,85.816,85.7659,85.7659,12138.0
2017-01-24 12:50:00,102.74,102.8,102.74,102.78,10323.0,85.7575,85.8076,85.7575,85.7909,10323.0
2017-01-24 12:55:00,102.78,102.81,102.75,102.78,46846.0,85.7909,85.816,85.7659,85.7909,46846.0
2017-01-24 13:00:00,102.78,102.86,102.76,102.86,12898.0,85.7909,85.8577,85.7742,85.8577,12898.0
2017-01-24 13:05:00,102.86,102.98,102.86,102.95,8399.0,85.8577,85.9579,85.8577,85.9328,8399.0
2017-01-24 13:10:00,102.97,102.98,102.95,102.97,5686.0,85.9495,85.9579,85.9328,85.9495,5686.0
2017-01-24 13:15:00,102.97,103.0,102.93,102.93,10155.0,85.9495,85.9746,85.9161,85.9161,10155.0
2017-01-24 13:20:00,102.94,102.96,102.91,102.92,14080.0,85.9245,85.9412,85.8994,85.9078,14080.0
2017-01-24 13:25:00,102.92,102.92,102.87,102.9,11090.0,85.9078,85.9078,85.8661,85.8911,11090.0
2017-01-24 13:30:00,102.9,102.99,102.9,102.96,36337.0,85.8911,85.9662,85.8911,85.9412,36337.0
2017-01-24 13:35:00,102.98,102.99,102.93,102.96,6163.0,85.9579,85.9662,85.9161,85.9412,6163.0
2017-01-24 13:40:00,102.96,103.03,102.96,103.0,7871.0,85.9412,85.9996,85.9412,85.9746,7871.0
2017-01-24 13:45:00,102.98,103.05,102.98,103.04,7510.0,85.9579,86.0163,85.9579,86.008,7510.0
2017-01-24 13:50:00,103.05,103.09,103.02,103.05,13315.0,86.0163,86.0497,85.9913,86.0163,13315.0
2017-01-24 13:55:00,103.05,103.05,103.0,103.02,10070.0,86.0163,86.0163,85.9746,85.9913,10070.0
2017-01-24 14:00:00,103.02,103.05,103.0,103.05,10435.0,85.9913,86.0163,85.9746,86.0163,10435.0
2017-01-24 14:05:00,103.04,103.1,103.03,103.09,11917.0,86.008,86.058,85.9996,86.0497,11917.0
2017-01-24 14:10:00,103.08,103.09,103.01,103.04,9015.0,86.0413,86.0497,85.9829,86.008,9015.0
2017-01-24 14:15:00,103.05,103.18,103.04,103.18,9705.0,86.0163,86.1248,86.008,86.1248,9705.0
2017-01-24 14:20:00,103.17,103.18,103.11,103.11,11287.0,86.1165,86.1248,86.0664,86.0664,11287.0
2017-01-24 14:25:00,103.1,103.13,103.06,103.1,22820.0,86.058,86.0831,86.0247,86.058,22820.0
2017-01-24 14:30:00,103.1,103.2,103.1,103.17,9148.0,86.058,86.1415,86.058,86.1165,9148.0
2017-01-24 14:35:00,103.17,103.17,103.13,103.16,7595.0,86.1165,86.1165,86.0831,86.1081,7595.0
2017-01-24 14:40:00,103.16,103.25,103.15,103.21,9929.0,86.1081,86.1832,86.0998,86.1499,9929.0
2017-01-24 14:45:00,103.21,103.27,103.2,103.21,10466.0,86.1499,86.1999,86.1415,86.1499,10466.0
2017-01-24 14:50:00,103.2,103.28,103.2,103.27,8215.0,86.1415,86.2083,86.1415,86.1999,8215.0
2017-01-24 14:55:00,103.26,103.26,103.23,103.23,9510.0,86.1916,86.1916,86.1666,86.1666,9510.0
2017-01-24 15:00:00,103.23,103.34,103.22,103.29,12769.0,86.1666,86.2584,86.1582,86.2166,12769.0
2017-01-24 15:05:00,103.28,103.32,103.25,103.32,11102.0,86.2083,86.2417,86.1832,86.2417,11102.0
2017-01-24 15:10:00,103.31,103.35,103.27,103.3,9251.0,86.2333,86.2667,86.1999,86.225,9251.0
2017-01-24 15:15:00,103.29,103.3,103.25,103.25,18598.0,86.2166,86.225,86.1832,86.1832,18598.0
2017-01-24 15:20:00,103.26,103.28,103.23,103.25,17503.0,86.1916,86.2083,86.1666,86.1832,17503.0
2017-01-24 15:25:00,103.25,103.3,103.23,103.3,27027.0,86.1832,86.225,86.1666,86.225,27027.0
2017-01-24 15:30:00,103.3,103.3,103.25,103.28,17013.0,86.225,86.225,86.1832,86.2083,17013.0
2017-01-24 15:35:00,103.28,103.31,103.23,103.27,18665.0,86.2083,86.2333,86.1666,86.1999,18665.0
2017-01-24 15:40:00,103.27,103.27,103.23,103.27,13349.0,86.1999,86.1999,86.1666,86.1999,13349.0
2017-01-24 15:45:00,103.27,103.3,103.24,103.29,17523.0,86.1999,86.225,86.1749,86.2166,17523.0
2017-01-24 15:50:00,103.29,103.33,103.29,103.31,27973.0,86.2166,86.25,86.2166,86.2333,27973.0
2017-01-24 15:55:00,103.31,103.31,103.22,103.23,68287.0,86.2333,86.2333,86.1582,86.1666,68287.0
2017-01-25 09:30:00,103.46,103.65,103.09,103.64,43610.0,86.3585,86.5171,86.0497,86.5088,43610.0
2017-01-25 09:35:00,103.62,103.62,103.35,103.48,17525.0,86.4921,86.4921,86.2667,86.3752,17525.0
2017-01-25 09:40:00,103.49,103.53,103.31,103.44,14164.0,86.3836,86.417,86.2333,86.3418,14164.0
2017-01-25 09:45:00,103.44,103.44,103.3,103.34,17180.0,86.3418,86.3418,86.225,86.2584,17180.0
2017-01-25 09:50:00,103.3,103.39,103.22,103.28,29451.0,86.225,86.3001,86.1582,86.2083,29451.0
2017-01-25 09:55:00,103.29,103.36,103.22,103.34,17723.0,86.2166,86.2751,86.1582,86.2584,17723.0
2017-01-25 10:00:00,103.32,103.32,103.16,103.26,17278.0,86.2417,86.2417,86.1081,86.1916,17278.0
2017-01-25 10:05:00,103.26,103.36,103.24,103.36,9941.0,86.1916,86.2751,86.1749,86.2751,9941.0
2017-01-25 10:10:00,103.37,103.45,103.31,103.36,26647.0,86.2834,86.3502,86.2333,86.2751,26647.0
2017-01-25 10:15:00,103.34,103.35,103.26,103.32,21152.0,86.2584,86.2667,86.1916,86.2417,21152.0
2017-01-25 10:20:00,103.31,103.32,103.2,103.2,12643.0,86.2333,86.2417,86.1415,86.1415,12643.0
2017-01-25 10:25:00,103.21,103.24,103.07,103.07,27481.0,86.1499,86.1749,86.033,86.033,27481.0
2017-01-25 10:30:00,103.05,103.17,103.05,103.17,15455.0,86.0163,86.1165,86.0163,86.1165,15455.0
2017-01-25 10:35:00,103.17,103.2,103.1,103.1,13978.0,86.1165,86.1415,86.058,86.058,13978.0
2017-01-25 10:40:00,103.09,103.16,103.07,103.15,13662.0,86.0497,86.1081,86.033,86.0998,13662.0
2017-01-25 10:45:00,103.14,103.14,103.05,103.06,12578.0,86.0914,86.0914,86.0163,86.0247,12578.0
2017-01-25 10:50:00,103.06,103.11,102.99,103.11,10649.0,86.0247,86.0664,85.9662,86.0664,10649.0
2017-01-25 10:55:00,103.11,103.11,102.92,102.92,30990.0,86.0664,86.0664,85.9078,85.9078,30990.0
2017-01-25 11:00:00,102.92,102.98,102.92,102.96,11865.0,85.9078,85.9579,85.9078,85.9412,11865.0
2017-01-25 11:05:00,102.97,103.01,102.94,102.99,13110.0,85.9495,85.9829,85.9245,85.9662,13110.0
2017-01-25 11:10:00,102.99,103.0,102.93,102.96,11164.0,85.9662,85.9746,85.9161,85.9412,11164.0
2017-01-25 11:15:00,102.97,103.01,102.92,102.94,14179.0,85.9495,85.9829,85.9078,85.9245,14179.0
2017-01-25 11:20:00,102.94,103.0,102.93,103.0,11440.0,85.9245,85.9746,85.9161,85.9746,11440.0
2017-01-25 11:25:00,103.0,103.0,102.77,102.8,16527.0,85.9746,85.9746,85.7826,85.8076,16527.0
2017-01-25 11:30:00,102.81,102.82,102.69,102.69,21165.0,85.816,85.8243,85.7158,85.7158,21165.0
2017-01-25 11:35:00,102.7,102.73,102.67,102.73,5668.0,85.7242,85.7492,85.6991,85.7492,5668.0
2017-01-25 11:40:00,102.73,102.78,102.72,102.76,8073.0,85.7492,85.7909,85.7409,85.7742,8073.0
2017-01-25 11:45:00,102.73,102.8,102.72,102.77,10201.0,85.7492,85.8076,85.7409,85.7826,10201.0
2017-01-25 11:50:00,102.77,102.78,102.66,102.66,13546.0,85.7826,85.7909,85.6908,85.6908,13546.0
2017-01-25 11:55:00,102.69,102.7,102.66,102.67,4346.0,85.7158,85.7242,85.6908,85.6991,4346.0
2017-01-25 12:00:00,102.69,102.73,102.67,102.69,8185.0,85.7158,85.7492,85.6991,85.7158,8185.0
2017-01-25 12:05:00,102.69,102.74,102.67,102.69,8197.0,85.7158,85.7575,85.6991,85.7158,8197.0
2017-01-25 12:10:00,102.72,102.73,102.62,102.65,16039.0,85.7409,85.7492,85.6574,85.6824,16039.0
2017-01-25 12:15:00,102.64,102.65,102.51,102.52,24742.0,85.6741,85.6824,85.5656,85.5739,24742.0
2017-01-25 12:20:00,102.54,102.63,102.54,102.62,7581.0,85.5906,85.6657,85.5906,85.6574,7581.0
2017-01-25 12:25:00,102.64,102.71,102.64,102.65,13784.0,85.6741,85.7325,85.6741,85.6824,13784.0
2017-01-25 12:30:00,102.66,102.69,102.6,102.65,12168.0,85.6908,85.7158,85.6407,85.6824,12168.0
2017-01-25 12:35:00,102.67,102.69,102.65,102.65,4850.0,85.6991,85.7158,85.6824,85.6824,4850.0
2017-01-25 12:40:00,102.65,102.71,102.65,102.66,5893.0,85.6824,85.7325,85.6824,85.6908,5893.0
2017-01-25 12:45:00,102.66,102.67,102.52,102.55,17125.0,85.6908,85.6991,85.5739,85.599,17125.0
2017-01-25 12:50:00,102.53,102.56,102.49,102.53,30143.0,85.5823,85.6073,85.5489,85.5823,30143.0
2017-01-25 12:55:00,102.53,102.58,102.53,102.58,11018.0,85.5823,85.624,85.5823,85.624,11018.0
2017-01-25 13:00:00,102.58,102.61,102.52,102.53,16188.0,85.624,85.649,85.5739,85.5823,16188.0
2017-01-25 13:05:00,102.53,102.58,102.51,102.52,12874.0,85.5823,85.624,85.5656,85.5739,12874.0
2017-01-25 13:10:00,102.53,102.61,102.51,102.59,12383.0,85.5823,85.649,85.5656,85.6323,12383.0
2017-01-25 13:15:00,102.6,102.61,102.52,102.53,16530.0,85.6407,85.649,85.5739,85.5823,16530.0
2017-01-25 13:20:00,102.53,102.53,102.48,102.48,11064.0,85.5823,85.5823,85.5405,85.5405,11064.0
2017-01-25 13:25:00,102.49,102.49,102.47,102.48,11095.0,85.5489,85.5489,85.5322,85.5405,11095.0
2017-01-25 13:30:00,102.49,102.52,102.39,102.45,22019.0,85.5489,85.5739,85.4654,85.5155,22019.0
2017-01-25 13:35:00,102.46,102.52,102.44,102.47,17684.0,85.5238,85.5739,85.5071,85.5322,17684.0
2017-01-25 13:40:00,102.48,102.51,102.46,102.48,16346.0,85.5405,85.5656,85.5238,85.5405,16346.0
2017-01-25 13:45:00,102.48,102.49,102.45,102.45,9028.0,85.5405,85.5489,85.5155,85.5155,9028.0
2017-01-25 13:50:00,102.46,102.52,102.45,102.5,11131.0,85.5238,85.5739,85.5155,85.5572,11131.0
2017-01-25 13:55:00,102.49,102.5,102.43,102.44,28611.0,85.5489,85.5572,85.4988,85.5071,28611.0
2017-01-25 14:00:00,102.43,102.45,102.38,102.4,17814.0,85.4988,85.5155,85.4571,85.4737,17814.0
2017-01-25 14:05:00,102.4,102.47,102.39,102.45,17387.0,85.4737,85.5322,85.4654,85.5155,17387.0
2017-01-25 14:10:00,102.44,102.49,102.41,102.41,30314.0,85.5071,85.5489,85.4821,85.4821,30314.0
2017-01-25 14:15:00,102.41,102.47,102.4,102.47,21822.0,85.4821,85.5322,85.4737,85.5322,21822.0
2017-01-25 14:20:00,102.48,102.55,102.47,102.48,16269.0,85.5405,85.599,85.5322,85.5405,16269.0
2017-01-25 14:25:00,102.49,102.5,102.45,102.45,19655.0,85.5489,85.5572,85.5155,85.5155,19655.0
2017-01-25 14:30:00,102.46,102.47,102.43,102.44,13780.0,85.5238,85.5322,85.4988,85.5071,13780.0
2017-01-25 14:35:00,102.44,102.46,102.4,102.41,17959.0,85.5071,85.5238,85.4737,85.4821,17959.0
2017-01-25 14:40:00,102.42,102.44,102.39,102.42,15882.0,85.4904,85.5071,85.4654,85.4904,15882.0
2017-01-25 14:45:00,102.42,102.45,102.41,102.45,11010.0,85.4904,85.5155,85.4821,85.5155,11010.0
2017-01-25 14:50:00,102.44,102.45,102.4,102.41,16661.0,85.5071,85.5155,85.4737,85.4821,16661.0
2017-01-25 14:55:00,102.41,102.45,102.4,102.43,21180.0,85.4821,85.5155,85.4737,85.4988,21180.0
2017-01-25 15:00:00,102.43,102.53,102.43,102.52,31608.0,85.4988,85.5823,85.4988,85.5739,31608.0
2017-01-25 15:05:00,102.53,102.57,102.52,102.55,31025.0,85.5823,85.6156,85.5739,85.599,31025.0
2017-01-25 15:10:00,102.55,102.57,102.52,102.53,15649.0,85.599,85.6156,85.5739,85.5823,15649.0
2017-01-25 15:15:00,102.53,102.54,102.44,102.45,16796.0,85.5823,85.5906,85.5071,85.5155,16796.0
2017-01-25 15:20:00,102.46,102.51,102.45,102.51,25142.0,85.5238,85.5656,85.5155,85.5656,25142.0
2017-01-25 15:25:00,102.51,102.59,102.49,102.56,30882.0,85.5656,85.6323,85.5489,85.6073,30882.0
2017-01-25 15:30:00,102.56,102.57,102.52,102.57,18862.0,85.6073,85.6156,85.5739,85.6156,18862.0
2017-01-25 15:35:00,102.57,102.61,102.53,102.61,33342.0,85.6156,85.649,85.5823,85.649,33342.0
2017-01-25 15:40:00,102.63,102.7,102.62,102.7,20308.0,85.6657,85.7242,85.6574,85.7242,20308.0
2017-01-25 15:45:00,102.7,102.71,102.65,102.69,32239.0,85.7242,85.7325,85.6824,85.7158,32239.0
2017-01-25 15:50:00,102.7,102.73,102.69,102.72,51270.0,85.7242,85.7492,85.7158,85.7409,51270.0
2017-01-25 15:55:00,102.72,102.74,102.68,102.7,78163.0,85.7409,85.7575,85.7075,85.7242,78163.0
2017-01-26 09:30:00,102.41,102.66,102.29,102.38,50154.0,85.4821,85.6908,85.3819,85.4571,50154.0
2017-01-26 09:35:00,102.35,102.47,102.27,102.44,11341.0,85.432,85.5322,85.3652,85.5071,11341.0
2017-01-26 09:40:00,102.41,102.42,102.19,102.22,17252.0,85.4821,85.4904,85.2985,85.3235,17252.0
2017-01-26 09:45:00,102.22,102.22,102.03,102.17,17211.0,85.3235,85.3235,85.1649,85.2818,17211.0
2017-01-26 09:50:00,102.17,102.41,102.17,102.29,40580.0,85.2818,85.4821,85.2818,85.3819,40580.0
2017-01-26 09:55:00,102.29,102.51,102.27,102.47,15632.0,85.3819,85.5656,85.3652,85.5322,15632.0
2017-01-26 10:00:00,102.5,102.5,102.32,102.32,12242.0,85.5572,85.5572,85.407,85.407,12242.0
2017-01-26 10:05:00,102.34,102.37,102.28,102.37,11712.0,85.4237,85.4487,85.3736,85.4487,11712.0
2017-01-26 10:10:00,102.36,102.48,102.35,102.48,16200.0,85.4404,85.5405,85.432,85.5405,16200.0
2017-01-26 10:15:00,102.46,102.46,102.37,102.42,20517.0,85.5238,85.5238,85.4487,85.4904,20517.0
2017-01-26 10:20:00,102.41,102.43,102.26,102.28,10210.0,85.4821,85.4988,85.3569,85.3736,10210.0
2017-01-26 10:25:00,102.27,102.31,102.18,102.2,6805.0,85.3652,85.3986,85.2901,85.3068,6805.0
2017-01-26 10:30:00,102.22,102.25,102.14,102.14,8427.0,85.3235,85.3485,85.2567,85.2567,8427.0
2017-01-26 10:35:00,102.12,102.22,102.11,102.21,11357.0,85.24,85.3235,85.2317,85.3152,11357.0
2017-01-26 10:40:00,102.22,102.24,102.06,102.06,8283.0,85.3235,85.3402,85.1899,85.1899,8283.0
2017-01-26 10:45:00,102.08,102.1,102.03,102.04,7496.0,85.2066,85.2233,85.1649,85.1733,7496.0
2017-01-26 10:50:00,102.05,102.08,102.02,102.06,16808.0,85.1816,85.2066,85.1566,85.1899,16808.0
2017-01-26 10:55:00,102.05,102.1,102.02,102.1,18610.0,85.1816,85.2233,85.1566,85.2233,18610.0
2017-01-26 11:00:00,102.09,102.18,102.09,102.12,13149.0,85.215,85.2901,85.215,85.24,13149.0
2017-01-26 11:05:00,102.13,102.17,102.11,102.11,8602.0,85.2484,85.2818,85.2317,85.2317,8602.0
2017-01-26 11:10:00,102.13,102.14,102.1,102.14,4520.0,85.2484,85.2567,85.2233,85.2567,4520.0
2017-01-26 11:15:00,102.13,102.14,102.07,102.08,5300.0,85.2484,85.2567,85.1983,85.2066,5300.0
2017-01-26 11:20:00,102.09,102.09,102.04,102.08,8626.0,85.215,85.215,85.1733,85.2066,8626.0
2017-01-26 11:25:00,102.09,102.2,102.09,102.19,6020.0,85.215,85.3068,85.215,85.2985,6020.0
2017-01-26 11:30:00,102.19,102.2,102.14,102.15,15981.0,85.2985,85.3068,85.2567,85.2651,15981.0
2017-01-26 11:35:00,102.15,102.16,102.1,102.1,10575.0,85.2651,85.2734,85.2233,85.2233,10575.0
2017-01-26 11:40:00,102.11,102.14,102.09,102.12,7865.0,85.2317,85.2567,85.215,85.24,7865.0
2017-01-26 11:45:00,102.12,102.19,102.1,102.19,9721.0,85.24,85.2985,85.2233,85.2985,9721.0
2017-01-26 11:50:00,102.18,102.18,102.14,102.17,6924.0,85.2901,85.2901,85.2567,85.2818,6924.0
2017-01-26 11:55:00,102.18,102.24,102.18,102.22,6343.0,85.2901,85.3402,85.2901,85.3235,6343.0
2017-01-26 12:00:00,102.22,102.23,102.17,102.22,7477.0,85.3235,85.3318,85.2818,85.3235,7477.0
2017-01-26 12:05:00,102.22,102.28,102.2,102.26,8636.0,85.3235,85.3736,85.3068,85.3569,8636.0
2017-01-26 12:10:00,102.27,102.3,102.27,102.3,4590.0,85.3652,85.3903,85.3652,85.3903,4590.0
2017-01-26 12:15:00,102.31,102.35,102.31,102.33,5137.0,85.3986,85.432,85.3986,85.4153,5137.0
2017-01-26 12:20:00,102.34,102.34,102.29,102.29,3848.0,85.4237,85.4237,85.3819,85.3819,3848.0
2017-01-26 12:25:00,102.28,102.33,102.27,102.31,5917.0,85.3736,85.4153,85.3652,85.3986,5917.0
2017-01-26 12:30:00,102.3,102.3,102.27,102.28,11910.0,85.3903,85.3903,85.3652,85.3736,11910.0
2017-01-26 12:35:00,102.27,102.28,102.2,102.27,10443.0,85.3652,85.3736,85.3068,85.3652,10443.0
2017-01-26 12:40:00,102.27,102.31,102.26,102.31,6796.0,85.3652,85.3986,85.3569,85.3986,6796.0
2017-01-26 12:45:00,102.31,102.38,102.31,102.35,6800.0,85.3986,85.4571,85.3986,85.432,6800.0
2017-01-26 12:50:00,102.34,102.38,102.32,102.34,9477.0,85.4237,85.4571,85.407,85.4237,9477.0
2017-01-26 12:55:00,102.34,102.36,102.32,102.33,12627.0,85.4237,85.4404,85.407,85.4153,12627.0
2017-01-26 13:00:00,102.36,102.39,102.32,102.39,8249.0,85.4404,85.4654,85.407,85.4654,8249.0
2017-01-26 13:05:00,102.4,102.44,102.33,102.42,11396.0,85.4737,85.5071,85.4153,85.4904,11396.0
2017-01-26 13:10:00,102.41,102.42,102.34,102.36,5125.0,85.4821,85.4904,85.4237,85.4404,5125.0
2017-01-26 13:15:00,102.34,102.36,102.29,102.3,6025.0,85.4237,85.4404,85.3819,85.3903,6025.0
2017-01-26 13:20:00,102.31,102.33,102.26,102.31,7364.0,85.3986,85.4153,85.3569,85.3986,7364.0
2017-01-26 13:25:00,102.31,102.35,102.3,102.34,12211.0,85.3986,85.432,85.3903,85.4237,12211.0
2017-01-26 13:30:00,102.35,102.36,102.32,102.34,6193.0,85.432,85.4404,85.407,85.4237,6193.0
2017-01-26 13:35:00,102.39,102.43,102.35,102.35,14573.0,85.4654,85.4988,85.432,85.432,14573.0
2017-01-26 13:40:00,102.35,102.41,102.35,102.41,4873.0,85.432,85.4821,85.432,85.4821,4873.0
2017-01-26 13:45:00,102.4,102.41,102.35,102.37,8093.0,85.4737,85.4821,85.432,85.4487,8093.0
2017-01-26 13:50:00,102.36,102.41,102.36,102.39,5465.0,85.4404,85.4821,85.4404,85.4654,5465.0
2017-01-26 13:55:00,102.38,102.41,102.35,102.4,9299.0,85.4571,85.4821,85.432,85.4737,9299.0
2017-01-26 14:00:00,102.41,102.45,102.39,102.39,17751.0,85.4821,85.5155,85.4654,85.4654,17751.0
2017-01-26 14:05:00,102.39,102.45,102.35,102.43,11094.0,85.4654,85.5155,85.432,85.4988,11094.0
2017-01-26 14:10:00,102.42,102.43,102.37,102.4,5595.0,85.4904,85.4988,85.4487,85.4737,5595.0
2017-01-26 14:15:00,102.4,102.44,102.39,102.41,21397.0,85.4737,85.5071,85.4654,85.4821,21397.0
2017-01-26 14:20:00,102.41,102.46,102.38,102.45,17816.0,85.4821,85.5238,85.4571,85.5155,17816.0
2017-01-26 14:25:00,102.46,102.5,102.42,102.5,10331.0,85.5238,85.5572,85.4904,85.5572,10331.0
2017-01-26 14:30:00,102.5,102.51,102.44,102.46,18407.0,85.5572,85.5656,85.5071,85.5238,18407.0
2017-01-26 14:35:00,102.46,102.52,102.45,102.5,10958.0,85.5238,85.5739,85.5155,85.5572,10958.0
2017-01-26 14:40:00,102.5,102.52,102.4,102.4,20748.0,85.5572,85.5739,85.4737,85.4737,20748.0
2017-01-26 14:45:00,102.42,102.42,102.31,102.33,21011.0,85.4904,85.4904,85.3986,85.4153,21011.0
2017-01-26 14:50:00,102.33,102.34,102.29,102.31,9950.0,85.4153,85.4237,85.3819,85.3986,9950.0
2017-01-26 14:55:00,102.3,102.35,102.3,102.34,12983.0,85.3903,85.432,85.3903,85.4237,12983.0
2017-01-26 15:00:00,102.35,102.38,102.34,102.36,17642.0,85.432,85.4571,85.4237,85.4404,17642.0
2017-01-26 15:05:00,102.36,102.38,102.26,102.27,17841.0,85.4404,85.4571,85.3569,85.3652,17841.0
2017-01-26 15:10:00,102.28,102.28,102.22,102.25,20256.0,85.3736,85.3736,85.3235,85.3485,20256.0
2017-01-26 15:15:00,102.25,102.3,102.24,102.25,21724.0,85.3485,85.3903,85.3402,85.3485,21724.0
2017-01-26 15:20:00,102.25,102.26,102.16,102.19,23524.0,85.3485,85.3569,85.2734,85.2985,23524.0
2017-01-26 15:25:00,102.19,102.28,102.19,102.23,16087.0,85.2985,85.3736,85.2985,85.3318,16087.0
2017-01-26 15:30:00,102.24,102.27,102.21,102.23,25864.0,85.3402,85.3652,85.3152,85.3318,25864.0
2017-01-26 15:35:00,102.22,102.26,102.18,102.2,18743.0,85.3235,85.3569,85.2901,85.3068,18743.0
2017-01-26 15:40:00,102.2,102.21,102.06,102.09,51487.0,85.3068,85.3152,85.1899,85.215,51487.0
2017-01-26 15:45:00,102.09,102.13,102.05,102.07,59029.0,85.215,85.2484,85.1816,85.1983,59029.0
2017-01-26 15:50:00,102.08,102.13,102.05,102.07,97146.0,85.2066,85.2484,85.1816,85.1983,97146.0
2017-01-26 15:55:00,102.07,102.08,102.0,102.04,155371.0,85.1983,85.2066,85.1399,85.1733,155371.0
2017-01-27 09:30:00,101.44,101.74,101.18,101.54,80752.0,84.6724,84.9228,84.4554,84.7559,80752.0
2017-01-27 09:35:00,101.54,101.58,101.32,101.47,23873.0,84.7559,84.7893,84.5723,84.6975,23873.0
2017-01-27 09:40:00,101.47,101.72,101.47,101.69,18277.0,84.6975,84.9061,84.6975,84.8811,18277.0
2017-01-27 09:45:00,101.68,101.79,101.66,101.67,23091.0,84.8728,84.9646,84.8561,84.8644,23091.0
2017-01-27 09:50:00,101.63,101.81,101.6,101.75,30332.0,84.831,84.9813,84.806,84.9312,30332.0
2017-01-27 09:55:00,101.74,101.85,101.66,101.82,24796.0,84.9228,85.0147,84.8561,84.9896,24796.0
2017-01-27 10:00:00,101.84,101.95,101.78,101.92,26784.0,85.0063,85.0981,84.9562,85.0731,26784.0
2017-01-27 10:05:00,101.91,101.96,101.85,101.85,18206.0,85.0647,85.1065,85.0147,85.0147,18206.0
2017-01-27 10:10:00,101.85,102.15,101.81,102.11,16786.0,85.0147,85.2651,84.9813,85.2317,16786.0
2017-01-27 10:15:00,102.1,102.1,102.04,102.09,13557.0,85.2233,85.2233,85.1733,85.215,13557.0
2017-01-27 10:20:00,102.09,102.1,102.01,102.01,11879.0,85.215,85.2233,85.1482,85.1482,11879.0
2017-01-27 10:25:00,102.01,102.02,101.9,101.91,16062.0,85.1482,85.1566,85.0564,85.0647,16062.0
2017-01-27 10:30:00,101.92,102.01,101.92,101.98,9861.0,85.0731,85.1482,85.0731,85.1232,9861.0
2017-01-27 10:35:00,101.98,102.02,101.94,101.94,12792.0,85.1232,85.1566,85.0898,85.0898,12792.0
2017-01-27 10:40:00,101.94,102.03,101.92,102.0,10979.0,85.0898,85.1649,85.0731,85.1399,10979.0
2017-01-27 10:45:00,101.99,102.03,101.84,101.86,12342.0,85.1315,85.1649,85.0063,85.023,12342.0
2017-01-27 10:50:00,101.86,101.96,101.86,101.95,10202.0,85.023,85.1065,85.023,85.0981,10202.0
2017-01-27 10:55:00,101.94,101.95,101.83,101.85,10057.0,85.0898,85.0981,84.998,85.0147,10057.0
2017-01-27 11:00:00,101.84,101.9,101.81,101.84,9571.0,85.0063,85.0564,84.9813,85.0063,9571.0
2017-01-27 11:05:00,101.85,101.87,101.78,101.82,9291.0,85.0147,85.0314,84.9562,84.9896,9291.0
2017-01-27 11:10:00,101.82,101.87,101.82,101.87,7689.0,84.9896,85.0314,84.9896,85.0314,7689.0
2017-01-27 11:15:00,101.87,101.94,101.85,101.89,17791.0,85.0314,85.0898,85.0147,85.048,17791.0
2017-01-27 11:20:00,101.89,101.94,101.87,101.87,6504.0,85.048,85.0898,85.0314,85.0314,6504.0
2017-01-27 11:25:00,101.88,101.92,101.81,101.82,14135.0,85.0397,85.0731,84.9813,84.9896,14135.0
2017-01-27 11:30:00,101.82,101.82,101.74,101.76,18383.0,84.9896,84.9896,84.9228,84.9395,18383.0
2017-01-27 11:35:00,101.75,101.75,101.7,101.72,10991.0,84.9312,84.9312,84.8895,84.9061,10991.0
2017-01-27 11:40:00,101.72,101.74,101.63,101.65,26146.0,84.9061,84.9228,84.831,84.8477,26146.0
2017-01-27 11:45:00,101.66,101.68,101.58,101.68,16436.0,84.8561,84.8728,84.7893,84.8728,16436.0
2017-01-27 11:50:00,101.69,101.73,101.63,101.65,18313.0,84.8811,84.9145,84.831,84.8477,18313.0
2017-01-27 11:55:00,101.67,101.7,101.62,101.66,36555.0,84.8644,84.8895,84.8227,84.8561,36555.0
2017-01-27 12:00:00,101.65,101.74,101.64,101.74,18156.0,84.8477,84.9228,84.8394,84.9228,18156.0
2017-01-27 12:05:00,101.74,101.74,101.68,101.69,12561.0,84.9228,84.9228,84.8728,84.8811,12561.0
2017-01-27 12:10:00,101.7,101.7,101.65,101.67,12366.0,84.8895,84.8895,84.8477,84.8644,12366.0
2017-01-27 12:15:00,101.66,101.66,101.6,101.63,16820.0,84.8561,84.8561,84.806,84.831,16820.0
2017-01-27 12:20:00,101.64,101.65,101.59,101.62,29206.0,84.8394,84.8477,84.7976,84.8227,29206.0
2017-01-27 12:25:00,101.62,101.63,101.56,101.62,9742.0,84.8227,84.831,84.7726,84.8227,9742.0
2017-01-27 12:30:00,101.61,101.62,101.56,101.58,9975.0,84.8143,84.8227,84.7726,84.7893,9975.0
2017-01-27 12:35:00,101.57,101.6,101.51,101.58,11003.0,84.7809,84.806,84.7309,84.7893,11003.0
2017-01-27 12:40:00,101.58,101.59,101.49,101.51,16284.0,84.7893,84.7976,84.7142,84.7309,16284.0
2017-01-27 12:45:00,101.5,101.56,101.5,101.52,9505.0,84.7225,84.7726,84.7225,84.7392,9505.0
2017-01-27 12:50:00,101.56,101.59,101.55,101.59,5653.0,84.7726,84.7976,84.7642,84.7976,5653.0
2017-01-27 12:55:00,101.58,101.62,101.56,101.59,11899.0,84.7893,84.8227,84.7726,84.7976,11899.0
2017-01-27 13:00:00,101.59,101.61,101.58,101.59,8501.0,84.7976,84.8143,84.7893,84.7976,8501.0
2017-01-27 13:05:00,101.59,101.59,101.53,101.55,13907.0,84.7976,84.7976,84.7476,84.7642,13907.0
2017-01-27 13:10:00,101.55,101.56,101.53,101.55,8072.0,84.7642,84.7726,84.7476,84.7642,8072.0
2017-01-27 13:15:00,101.55,101.56,101.51,101.54,6440.0,84.7642,84.7726,84.7309,84.7559,6440.0
2017-01-27 13:20:00,101.54,101.55,101.52,101.52,8340.0,84.7559,84.7642,84.7392,84.7392,8340.0
2017-01-27 13:25:00,101.53,101.53,101.48,101.51,11895.0,84.7476,84.7476,84.7058,84.7309,11895.0
2017-01-27 13:30:00,101.51,101.55,101.5,101.54,9466.0,84.7309,84.7642,84.7225,84.7559,9466.0
2017-01-27 13:35:00,101.54,101.55,101.49,101.5,11447.0,84.7559,84.7642,84.7142,84.7225,11447.0
2017-01-27 13:40:00,101.51,101.52,101.47,101.51,12856.0,84.7309,84.7392,84.6975,84.7309,12856.0
2017-01-27 13:45:00,101.51,101.51,101.47,101.49,5863.0,84.7309,84.7309,84.6975,84.7142,5863.0
2017-01-27 13:50:00,101.49,101.49,101.46,101.48,8649.0,84.7142,84.7142,84.6891,84.7058,8649.0
2017-01-27 13:55:00,101.48,101.49,101.46,101.46,7081.0,84.7058,84.7142,84.6891,84.6891,7081.0
2017-01-27 14:00:00,101.46,101.53,101.46,101.52,12275.0,84.6891,84.7476,84.6891,84.7392,12275.0
2017-01-27 14:05:00,101.53,101.59,101.51,101.59,10196.0,84.7476,84.7976,84.7309,84.7976,10196.0
2017-01-27 14:10:00,101.6,101.65,101.57,101.65,15128.0,84.806,84.8477,84.7809,84.8477,15128.0
2017-01-27 14:15:00,101.65,101.65,101.61,101.62,8555.0,84.8477,84.8477,84.8143,84.8227,8555.0
2017-01-27 14:20:00,101.62,101.66,101.62,101.62,6840.0,84.8227,84.8561,84.8227,84.8227,6840.0
2017-01-27 14:25:00,101.63,101.66,101.61,101.62,9288.0,84.831,84.8561,84.8143,84.8227,9288.0
2017-01-27 14:30:00,101.61,101.66,101.61,101.64,14088.0,84.8143,84.8561,84.8143,84.8394,14088.0
2017-01-27 14:35:00,101.67,101.67,101.56,101.57,27934.0,84.8644,84.8644,84.7726,84.7809,27934.0
2017-01-27 14:40:00,101.56,101.57,101.52,101.52,17009.0,84.7726,84.7809,84.7392,84.7392,17009.0
2017-01-27 14:45:00,101.53,101.58,101.52,101.54,11683.0,84.7476,84.7893,84.7392,84.7559,11683.0
2017-01-27 14:50:00,101.53,101.53,101.47,101.48,24601.0,84.7476,84.7476,84.6975,84.7058,24601.0
2017-01-27 14:55:00,101.49,101.49,101.44,101.45,13429.0,84.7142,84.7142,84.6724,84.6808,13429.0
2017-01-27 15:00:00,101.46,101.46,101.41,101.41,10632.0,84.6891,84.6891,84.6474,84.6474,10632.0
2017-01-27 15:05:00,101.41,101.42,101.38,101.41,11284.0,84.6474,84.6557,84.6223,84.6474,11284.0
2017-01-27 15:10:00,101.4,101.42,101.39,101.41,16550.0,84.639,84.6557,84.6307,84.6474,16550.0
2017-01-27 15:15:00,101.41,101.45,101.4,101.42,27776.0,84.6474,84.6808,84.639,84.6557,27776.0
2017-01-27 15:20:00,101.42,101.51,101.41,101.51,11517.0,84.6557,84.7309,84.6474,84.7309,11517.0
2017-01-27 15:25:00,101.51,101.51,101.42,101.42,20333.0,84.7309,84.7309,84.6557,84.6557,20333.0
2017-01-27 15:30:00,101.42,101.49,101.42,101.49,18688.0,84.6557,84.7142,84.6557,84.7142,18688.0
2017-01-27 15:35:00,101.48,101.49,101.46,101.48,16690.0,84.7058,84.7142,84.6891,84.7058,16690.0
2017-01-27 15:40:00,101.47,101.54,101.47,101.5,32416.0,84.6975,84.7559,84.6975,84.7225,32416.0
2017-01-27 15:45:00,101.5,101.61,101.49,101.61,40986.0,84.7225,84.8143,84.7142,84.8143,40986.0
2017-01-27 15:50:00,101.61,101.65,101.58,101.59,46705.0,84.8143,84.8477,84.7893,84.7976,46705.0
2017-01-27 15:55:00,101.59,101.73,101.58,101.71,108123.0,84.7976,84.9145,84.7893,84.8978,108123.0
2017-01-30 09:30:00,101.56,101.87,101.32,101.52,45076.0,84.7726,85.0314,84.5723,84.7392,45076.0
2017-01-30 09:35:00,101.52,101.58,101.3,101.32,16794.0,84.7392,84.7893,84.5556,84.5723,16794.0
2017-01-30 09:40:00,101.33,101.38,101.21,101.26,13628.0,84.5806,84.6223,84.4804,84.5222,13628.0
2017-01-30 09:45:00,101.27,101.38,101.15,101.16,19940.0,84.5305,84.6223,84.4304,84.4387,19940.0
2017-01-30 09:50:00,101.18,101.31,101.15,101.25,29137.0,84.4554,84.5639,84.4304,84.5138,29137.0
2017-01-30 09:55:00,101.21,101.24,101.09,101.15,22855.0,84.4804,84.5055,84.3803,84.4304,22855.0
2017-01-30 10:00:00,101.14,101.21,101.08,101.17,25002.0,84.422,84.4804,84.3719,84.4471,25002.0
2017-01-30 10:05:00,101.19,101.19,101.04,101.14,14932.0,84.4638,84.4638,84.3385,84.422,14932.0
2017-01-30 10:10:00,101.13,101.14,100.99,101.07,14554.0,84.4137,84.422,84.2968,84.3636,14554.0
2017-01-30 10:15:00,101.08,101.08,100.9,100.98,18771.0,84.3719,84.3719,84.2217,84.2885,18771.0
2017-01-30 10:20:00,101.0,101.06,100.98,101.06,12834.0,84.3052,84.3552,84.2885,84.3552,12834.0
2017-01-30 10:25:00,101.07,101.14,101.07,101.12,15651.0,84.3636,84.422,84.3636,84.4053,15651.0
2017-01-30 10:30:00,101.12,101.13,101.07,101.12,11287.0,84.4053,84.4137,84.3636,84.4053,11287.0
2017-01-30 10:35:00,101.13,101.2,101.13,101.16,19079.0,84.4137,84.4721,84.4137,84.4387,19079.0
2017-01-30 10:40:00,101.18,101.28,101.16,101.27,8898.0,84.4554,84.5389,84.4387,84.5305,8898.0
2017-01-30 10:45:00,101.26,101.3,101.17,101.2,15592.0,84.5222,84.5556,84.4471,84.4721,15592.0
2017-01-30 10:50:00,101.18,101.22,101.13,101.14,13085.0,84.4554,84.4888,84.4137,84.422,13085.0
2017-01-30 10:55:00,101.13,101.19,101.11,101.15,21726.0,84.4137,84.4638,84.397,84.4304,21726.0
2017-01-30 11:00:00,101.15,101.21,101.14,101.15,10045.0,84.4304,84.4804,84.422,84.4304,10045.0
2017-01-30 11:05:00,101.15,101.31,101.15,101.31,10077.0,84.4304,84.5639,84.4304,84.5639,10077.0
2017-01-30 11:10:00,101.3,101.42,101.3,101.42,12379.0,84.5556,84.6557,84.5556,84.6557,12379.0
2017-01-30 11:15:00,101.42,101.42,101.33,101.38,9245.0,84.6557,84.6557,84.5806,84.6223,9245.0
2017-01-30 11:20:00,101.4,101.46,101.39,101.42,8869.0,84.639,84.6891,84.6307,84.6557,8869.0
2017-01-30 11:25:00,101.42,101.45,101.37,101.38,15317.0,84.6557,84.6808,84.614,84.6223,15317.0
2017-01-30 11:30:00,101.38,101.43,101.38,101.4,8421.0,84.6223,84.6641,84.6223,84.639,8421.0
2017-01-30 11:35:00,101.4,101.5,101.4,101.49,12498.0,84.639,84.7225,84.639,84.7142,12498.0
2017-01-30 11:40:00,101.48,101.51,101.43,101.44,10138.0,84.7058,84.7309,84.6641,84.6724,10138.0
2017-01-30 11:45:00,101.43,101.45,101.37,101.37,9802.0,84.6641,84.6808,84.614,84.614,9802.0
2017-01-30 11:50:00,101.38,101.41,101.32,101.37,9275.0,84.6223,84.6474,84.5723,84.614,9275.0
2017-01-30 11:55:00,101.37,101.53,101.37,101.51,31202.0,84.614,84.7476,84.614,84.7309,31202.0
2017-01-30 12:00:00,101.51,101.58,101.5,101.58,9599.0,84.7309,84.7893,84.7225,84.7893,9599.0
2017-01-30 12:05:00,101.59,101.65,101.58,101.6,8100.0,84.7976,84.8477,84.7893,84.806,8100.0
2017-01-30 12:10:00,101.6,101.65,101.55,101.65,6963.0,84.806,84.8477,84.7642,84.8477,6963.0
2017-01-30 12:15:00,101.66,101.7,101.64,101.7,6005.0,84.8561,84.8895,84.8394,84.8895,6005.0
2017-01-30 12:20:00,101.71,101.71,101.65,101.69,5689.0,84.8978,84.8978,84.8477,84.8811,5689.0
2017-01-30 12:25:00,101.71,101.74,101.68,101.72,5684.0,84.8978,84.9228,84.8728,84.9061,5684.0
2017-01-30 12:30:00,101.72,101.72,101.62,101.65,9507.0,84.9061,84.9061,84.8227,84.8477,9507.0
2017-01-30 12:35:00,101.64,101.66,101.6,101.63,10826.0,84.8394,84.8561,84.806,84.831,10826.0
2017-01-30 12:40:00,101.64,101.64,101.54,101.58,6816.0,84.8394,84.8394,84.7559,84.7893,6816.0
2017-01-30 12:45:00,101.57,101.59,101.52,101.54,8485.0,84.7809,84.7976,84.7392,84.7559,8485.0
2017-01-30 12:50:00,101.54,101.61,101.5,101.59,29822.0,84.7559,84.8143,84.7225,84.7976,29822.0
2017-01-30 12:55:00,101.59,101.7,101.58,101.69,8131.0,84.7976,84.8895,84.7893,84.8811,8131.0
2017-01-30 13:00:00,101.7,101.72,101.68,101.68,7319.0,84.8895,84.9061,84.8728,84.8728,7319.0
2017-01-30 13:05:00,101.69,101.75,101.66,101.73,9481.0,84.8811,84.9312,84.8561,84.9145,9481.0
2017-01-30 13:10:00,101.72,101.73,101.64,101.65,7796.0,84.9061,84.9145,84.8394,84.8477,7796.0
2017-01-30 13:15:00,101.65,101.65,101.59,101.61,10380.0,84.8477,84.8477,84.7976,84.8143,10380.0
2017-01-30 13:20:00,101.61,101.63,101.58,101.58,9669.0,84.8143,84.831,84.7893,84.7893,9669.0
2017-01-30 13:25:00,101.58,101.64,101.58,101.64,14747.0,84.7893,84.8394,84.7893,84.8394,14747.0
2017-01-30 13:30:00,101.64,101.65,101.6,101.65,9527.0,84.8394,84.8477,84.806,84.8477,9527.0
2017-01-30 13:35:00,101.65,101.66,101.59,101.61,8089.0,84.8477,84.8561,84.7976,84.8143,8089.0
2017-01-30 13:40:00,101.6,101.66,101.59,101.64,7767.0,84.806,84.8561,84.7976,84.8394,7767.0
2017-01-30 13:45:00,101.63,101.65,101.61,101.64,7869.0,84.831,84.8477,84.8143,84.8394,7869.0
2017-01-30 13:50:00,101.63,101.69,101.62,101.69,11287.0,84.831,84.8811,84.8227,84.8811,11287.0
2017-01-30 13:55:00,101.7,101.72,101.66,101.71,10199.0,84.8895,84.9061,84.8561,84.8978,10199.0
2017-01-30 14:00:00,101.71,101.79,101.69,101.77,13470.0,84.8978,84.9646,84.8811,84.9479,13470.0
2017-01-30 14:05:00,101.77,101.79,101.72,101.79,16081.0,84.9479,84.9646,84.9061,84.9646,16081.0
2017-01-30 14:10:00,101.78,101.78,101.72,101.77,9464.0,84.9562,84.9562,84.9061,84.9479,9464.0
2017-01-30 14:15:00,101.78,101.78,101.72,101.77,11332.0,84.9562,84.9562,84.9061,84.9479,11332.0
2017-01-30 14:20:00,101.78,101.82,101.78,101.82,8292.0,84.9562,84.9896,84.9562,84.9896,8292.0
2017-01-30 14:25:00,101.81,101.93,101.81,101.91,11611.0,84.9813,85.0814,84.9813,85.0647,11611.0
2017-01-30 14:30:00,101.9,101.93,101.84,101.85,8981.0,85.0564,85.0814,85.0063,85.0147,8981.0
2017-01-30 14:35:00,101.86,101.87,101.83,101.85,8492.0,85.023,85.0314,84.998,85.0147,8492.0
2017-01-30 14:40:00,101.86,101.87,101.8,101.82,17934.0,85.023,85.0314,84.9729,84.9896,17934.0
2017-01-30 14:45:00,101.82,101.83,101.76,101.77,21042.0,84.9896,84.998,84.9395,84.9479,21042.0
2017-01-30 14:50:00,101.78,101.81,101.76,101.77,13273.0,84.9562,84.9813,84.9395,84.9479,13273.0
2017-01-30 14:55:00,101.78,101.86,101.77,101.84,24590.0,84.9562,85.023,84.9479,85.0063,24590.0
2017-01-30 15:00:00,101.84,101.85,101.78,101.78,19240.0,85.0063,85.0147,84.9562,84.9562,19240.0
2017-01-30 15:05:00,101.78,101.79,101.71,101.73,27395.0,84.9562,84.9646,84.8978,84.9145,27395.0
2017-01-30 15:10:00,101.74,101.75,101.71,101.72,15959.0,84.9228,84.9312,84.8978,84.9061,15959.0
2017-01-30 15:15:00,101.71,101.72,101.64,101.72,16281.0,84.8978,84.9061,84.8394,84.9061,16281.0
2017-01-30 15:20:00,101.72,101.74,101.7,101.71,11694.0,84.9061,84.9228,84.8895,84.8978,11694.0
2017-01-30 15:25:00,101.71,101.76,101.7,101.73,18721.0,84.8978,84.9395,84.8895,84.9145,18721.0
2017-01-30 15:30:00,101.73,101.8,101.73,101.79,15409.0,84.9145,84.9729,84.9145,84.9646,15409.0
2017-01-30 15:35:00,101.79,101.79,101.7,101.7,18521.0,84.9646,84.9646,84.8895,84.8895,18521.0
2017-01-30 15:40:00,101.71,101.83,101.69,101.81,25316.0,84.8978,84.998,84.8811,84.9813,25316.0
2017-01-30 15:45:00,101.83,101.89,101.82,101.87,32137.0,84.998,85.048,84.9896,85.0314,32137.0
2017-01-30 15:50:00,101.87,102.01,101.87,101.94,44689.0,85.0314,85.1482,85.0314,85.0898,44689.0
2017-01-30 15:55:00,101.94,102.0,101.93,101.97,78703.0,85.0898,85.1399,85.0814,85.1148,78703.0
2017-01-31 09:30:00,101.79,102.14,101.75,102.03,30414.0,84.9646,85.2567,84.9312,85.1649,30414.0
2017-01-31 09:35:00,102.02,102.05,101.73,101.73,12593.0,85.1566,85.1816,84.9145,84.9145,12593.0
2017-01-31 09:40:00,101.66,101.77,101.63,101.7,9475.0,84.8561,84.9479,84.831,84.8895,9475.0
2017-01-31 09:45:00,101.72,101.73,101.61,101.65,9070.0,84.9061,84.9145,84.8143,84.8477,9070.0
2017-01-31 09:50:00,101.62,101.64,101.4,101.4,14957.0,84.8227,84.8394,84.639,84.639,14957.0
2017-01-31 09:55:00,101.38,101.41,101.2,101.2,28625.0,84.6223,84.6474,84.4721,84.4721,28625.0
2017-01-31 10:00:00,101.21,101.26,100.93,100.96,23399.0,84.4804,84.5222,84.2467,84.2718,23399.0
2017-01-31 10:05:00,100.93,101.1,100.93,100.98,19141.0,84.2467,84.3886,84.2467,84.2885,19141.0
2017-01-31 10:10:00,100.99,101.03,100.93,101.0,19232.0,84.2968,84.3302,84.2467,84.3052,19232.0
2017-01-31 10:15:00,101.01,101.15,101.0,101.07,16456.0,84.3135,84.4304,84.3052,84.3636,16456.0
2017-01-31 10:20:00,101.07,101.07,100.95,100.96,14380.0,84.3636,84.3636,84.2634,84.2718,14380.0
2017-01-31 10:25:00,100.99,101.07,100.91,100.91,15397.0,84.2968,84.3636,84.23,84.23,15397.0
2017-01-31 10:30:00,100.92,101.19,100.92,101.17,21173.0,84.2384,84.4638,84.2384,84.4471,21173.0
2017-01-31 10:35:00,101.18,101.2,101.03,101.06,27278.0,84.4554,84.4721,84.3302,84.3552,27278.0
2017-01-31 10:40:00,101.05,101.08,100.89,100.89,26527.0,84.3469,84.3719,84.2133,84.2133,26527.0
2017-01-31 10:45:00,100.91,101.02,100.91,100.98,15971.0,84.23,84.3219,84.23,84.2885,15971.0
2017-01-31 10:50:00,100.98,101.05,100.94,101.01,18076.0,84.2885,84.3469,84.2551,84.3135,18076.0
2017-01-31 10:55:00,101.02,101.04,100.94,100.95,15086.0,84.3219,84.3385,84.2551,84.2634,15086.0
2017-01-31 11:00:00,100.96,101.01,100.96,100.99,20055.0,84.2718,84.3135,84.2718,84.2968,20055.0
2017-01-31 11:05:00,100.99,101.02,100.93,100.95,14463.0,84.2968,84.3219,84.2467,84.2634,14463.0
2017-01-31 11:10:00,100.97,101.09,100.96,101.06,25010.0,84.2801,84.3803,84.2718,84.3552,25010.0
2017-01-31 11:15:00,101.07,101.11,101.06,101.07,10193.0,84.3636,84.397,84.3552,84.3636,10193.0
2017-01-31 11:20:00,101.07,101.16,101.07,101.13,16749.0,84.3636,84.4387,84.3636,84.4137,16749.0
2017-01-31 11:25:00,101.13,101.15,101.08,101.08,10509.0,84.4137,84.4304,84.3719,84.3719,10509.0
2017-01-31 11:30:00,101.09,101.11,100.98,100.99,12994.0,84.3803,84.397,84.2885,84.2968,12994.0
2017-01-31 11:35:00,100.98,101.0,100.94,100.99,9196.0,84.2885,84.3052,84.2551,84.2968,9196.0
2017-01-31 11:40:00,100.98,101.09,100.96,101.03,15260.0,84.2885,84.3803,84.2718,84.3302,15260.0
2017-01-31 11:45:00,101.03,101.04,100.94,100.97,12674.0,84.3302,84.3385,84.2551,84.2801,12674.0
2017-01-31 11:50:00,100.96,101.05,100.96,101.02,7532.0,84.2718,84.3469,84.2718,84.3219,7532.0
2017-01-31 11:55:00,101.01,101.04,100.99,101.0,6577.0,84.3135,84.3385,84.2968,84.3052,6577.0
2017-01-31 12:00:00,101.0,101.04,101.0,101.04,8972.0,84.3052,84.3385,84.3052,84.3385,8972.0
2017-01-31 12:05:00,101.03,101.11,101.0,101.1,10419.0,84.3302,84.397,84.3052,84.3886,10419.0
2017-01-31 12:10:00,101.1,101.17,101.08,101.15,7863.0,84.3886,84.4471,84.3719,84.4304,7863.0
2017-01-31 12:15:00,101.15,101.28,101.15,101.25,8786.0,84.4304,84.5389,84.4304,84.5138,8786.0
2017-01-31 12:20:00,101.23,101.26,101.22,101.24,8124.0,84.4971,84.5222,84.4888,84.5055,8124.0
2017-01-31 12:25:00,101.24,101.26,101.2,101.2,7309.0,84.5055,84.5222,84.4721,84.4721,7309.0
2017-01-31 12:30:00,101.2,101.25,101.13,101.14,12045.0,84.4721,84.5138,84.4137,84.422,12045.0
2017-01-31 12:35:00,101.14,101.18,101.12,101.17,5749.0,84.422,84.4554,84.4053,84.4471,5749.0
2017-01-31 12:40:00,101.16,101.22,101.16,101.22,8936.0,84.4387,84.4888,84.4387,84.4888,8936.0
2017-01-31 12:45:00,101.22,101.25,101.21,101.22,6940.0,84.4888,84.5138,84.4804,84.4888,6940.0
2017-01-31 12:50:00,101.21,101.26,101.21,101.22,8753.0,84.4804,84.5222,84.4804,84.4888,8753.0
2017-01-31 12:55:00,101.21,101.23,101.18,101.23,7541.0,84.4804,84.4971,84.4554,84.4971,7541.0
2017-01-31 13:00:00,101.23,101.24,101.2,101.22,9688.0,84.4971,84.5055,84.4721,84.4888,9688.0
2017-01-31 13:05:00,101.22,101.26,101.22,101.26,6000.0,84.4888,84.5222,84.4888,84.5222,6000.0
2017-01-31 13:10:00,101.27,101.28,101.13,101.15,10659.0,84.5305,84.5389,84.4137,84.4304,10659.0
2017-01-31 13:15:00,101.14,101.19,101.14,101.15,6083.0,84.422,84.4638,84.422,84.4304,6083.0
2017-01-31 13:20:00,101.15,101.26,101.14,101.22,12363.0,84.4304,84.5222,84.422,84.4888,12363.0
2017-01-31 13:25:00,101.22,101.31,101.22,101.29,9126.0,84.4888,84.5639,84.4888,84.5472,9126.0
2017-01-31 13:30:00,101.3,101.32,101.26,101.26,9464.0,84.5556,84.5723,84.5222,84.5222,9464.0
2017-01-31 13:35:00,101.27,101.27,101.18,101.21,8960.0,84.5305,84.5305,84.4554,84.4804,8960.0
2017-01-31 13:40:00,101.21,101.22,101.11,101.12,10673.0,84.4804,84.4888,84.397,84.4053,10673.0
2017-01-31 13:45:00,101.14,101.15,101.07,101.07,9211.0,84.422,84.4304,84.3636,84.3636,9211.0
2017-01-31 13:50:00,101.07,101.11,101.04,101.06,12404.0,84.3636,84.397,84.3385,84.3552,12404.0
2017-01-31 13:55:00,101.06,101.09,100.98,100.98,12485.0,84.3552,84.3803,84.2885,84.2885,12485.0
2017-01-31 14:00:00,101.0,101.03,100.98,101.0,10485.0,84.3052,84.3302,84.2885,84.3052,10485.0
2017-01-31 14:05:00,100.99,101.04,100.95,100.98,19148.0,84.2968,84.3385,84.2634,84.2885,19148.0
2017-01-31 14:10:00,100.98,100.98,100.92,100.95,20115.0,84.2885,84.2885,84.2384,84.2634,20115.0
2017-01-31 14:15:00,100.96,100.96,100.87,100.88,22632.0,84.2718,84.2718,84.1966,84.205,22632.0
2017-01-31 14:20:00,100.88,100.95,100.87,100.92,16341.0,84.205,84.2634,84.1966,84.2384,16341.0
2017-01-31 14:25:00,100.92,100.93,100.87,100.9,15198.0,84.2384,84.2467,84.1966,84.2217,15198.0
2017-01-31 14:30:00,100.89,100.9,100.81,100.82,17951.0,84.2133,84.2217,84.1466,84.1549,17951.0
2017-01-31 14:35:00,100.83,100.83,100.78,100.83,29003.0,84.1633,84.1633,84.1215,84.1633,29003.0
2017-01-31 14:40:00,100.83,100.91,100.82,100.91,10652.0,84.1633,84.23,84.1549,84.23,10652.0
2017-01-31 14:45:00,100.91,100.91,100.83,100.87,18878.0,84.23,84.23,84.1633,84.1966,18878.0
2017-01-31 14:50:00,100.87,100.94,100.87,100.91,10296.0,84.1966,84.2551,84.1966,84.23,10296.0
2017-01-31 14:55:00,100.9,100.92,100.87,100.9,11723.0,84.2217,84.2384,84.1966,84.2217,11723.0
2017-01-31 15:00:00,100.91,100.97,100.91,100.94,23776.0,84.23,84.2801,84.23,84.2551,23776.0
2017-01-31 15:05:00,100.95,100.99,100.93,100.97,12912.0,84.2634,84.2968,84.2467,84.2801,12912.0
2017-01-31 15:10:00,100.97,101.04,100.95,101.02,19209.0,84.2801,84.3385,84.2634,84.3219,19209.0
2017-01-31 15:15:00,101.03,101.04,100.97,100.97,16835.0,84.3302,84.3385,84.2801,84.2801,16835.0
2017-01-31 15:20:00,100.98,101.03,100.97,100.97,21630.0,84.2885,84.3302,84.2801,84.2801,21630.0
2017-01-31 15:25:00,100.97,100.99,100.92,100.92,22798.0,84.2801,84.2968,84.2384,84.2384,22798.0
2017-01-31 15:30:00,100.93,101.02,100.93,101.01,33051.0,84.2467,84.3219,84.2467,84.3135,33051.0
2017-01-31 15:35:00,101.0,101.03,100.98,100.98,21943.0,84.3052,84.3302,84.2885,84.2885,21943.0
2017-01-31 15:40:00,100.98,101.06,100.98,101.04,23705.0,84.2885,84.3552,84.2885,84.3385,23705.0
2017-01-31 15:45:00,101.04,101.26,101.04,101.15,44114.0,84.3385,84.5222,84.3385,84.4304,44114.0
2017-01-31 15:50:00,101.15,101.16,100.77,100.89,159787.0,84.4304,84.4387,84.1132,84.2133,159787.0
2017-01-31 15:55:00,100.9,101.03,100.88,101.0,150797.0,84.2217,84.3302,84.205,84.3052,150797.0
2017-02-01 09:30:00,96.03,97.32,95.28,96.26,855460.0,80.1567,81.2334,79.5307,80.3487,855460.0
2017-02-01 09:35:00,96.29,96.53,95.3,95.66,305439.0,80.3737,80.574,79.5473,79.8478,305439.0
2017-02-01 09:40:00,95.66,95.66,94.54,95.0,216962.0,79.8478,79.8478,78.913,79.2969,216962.0
2017-02-01 09:45:00,95.03,95.44,94.88,95.19,89222.0,79.322,79.6642,79.1968,79.4555,89222.0
2017-02-01 09:50:00,95.18,95.85,94.92,95.81,176494.0,79.4472,80.0064,79.2302,79.973,176494.0
2017-02-01 09:55:00,95.79,96.19,95.74,95.79,130436.0,79.9563,80.2902,79.9146,79.9563,130436.0
2017-02-01 10:00:00,95.83,95.95,95.5,95.7,130222.0,79.9897,80.0899,79.7143,79.8812,130222.0
2017-02-01 10:05:00,95.67,95.87,95.57,95.82,87898.0,79.8562,80.0231,79.7727,79.9814,87898.0
2017-02-01 10:10:00,95.82,95.86,95.64,95.83,163785.0,79.9814,80.0148,79.8311,79.9897,163785.0
2017-02-01 10:15:00,95.83,96.03,95.74,95.88,249912.0,79.9897,80.1567,79.9146,80.0315,249912.0
2017-02-01 10:20:00,95.91,96.15,95.8,95.89,78197.0,80.0565,80.2568,79.9647,80.0398,78197.0
2017-02-01 10:25:00,95.9,96.18,95.85,95.93,88259.0,80.0482,80.2819,80.0064,80.0732,88259.0
2017-02-01 10:30:00,95.93,96.09,95.87,96.02,84603.0,80.0732,80.2068,80.0231,80.1483,84603.0
2017-02-01 10:35:00,96.02,96.09,95.65,95.68,64705.0,80.1483,80.2068,79.8395,79.8645,64705.0
2017-02-01 10:40:00,95.68,96.02,95.68,95.97,145256.0,79.8645,80.1483,79.8645,80.1066,145256.0
2017-02-01 10:45:00,95.96,95.98,95.83,95.88,41969.0,80.0982,80.1149,79.9897,80.0315,41969.0
2017-02-01 10:50:00,95.9,95.92,95.67,95.75,69588.0,80.0482,80.0649,79.8562,79.923,69588.0
2017-02-01 10:55:00,95.78,95.85,95.71,95.83,39425.0,79.948,80.0064,79.8896,79.9897,39425.0
2017-02-01 11:00:00,95.84,96.0,95.7,95.79,96274.0,79.9981,80.1316,79.8812,79.9563,96274.0
2017-02-01 11:05:00,95.82,95.82,95.45,95.49,77277.0,79.9814,79.9814,79.6725,79.7059,77277.0
2017-02-01 11:10:00,95.49,95.63,95.48,95.58,69178.0,79.7059,79.8228,79.6976,79.7811,69178.0
2017-02-01 11:15:00,95.58,95.78,95.57,95.64,63123.0,79.7811,79.948,79.7727,79.8311,63123.0
2017-02-01 11:20:00,95.65,95.66,95.16,95.25,122044.0,79.8395,79.8478,79.4305,79.5056,122044.0
2017-02-01 11:25:00,95.25,95.26,95.01,95.01,49763.0,79.5056,79.514,79.3053,79.3053,49763.0
2017-02-01 11:30:00,95.02,95.03,94.7,94.78,101449.0,79.3136,79.322,79.0465,79.1133,101449.0
2017-02-01 11:35:00,94.78,94.88,94.7,94.83,57968.0,79.1133,79.1968,79.0465,79.155,57968.0
2017-02-01 11:40:00,94.81,95.06,94.81,94.92,40489.0,79.1383,79.347,79.1383,79.2302,40489.0
2017-02-01 11:45:00,94.94,94.94,94.73,94.79,25347.0,79.2469,79.2469,79.0716,79.1216,25347.0
2017-02-01 11:50:00,94.75,95.1,94.73,95.05,75715.0,79.0883,79.3804,79.0716,79.3387,75715.0
2017-02-01 11:55:00,95.06,95.06,94.8,94.84,53479.0,79.347,79.347,79.13,79.1634,53479.0
2017-02-01 12:00:00,94.88,95.0,94.86,94.94,25838.0,79.1968,79.2969,79.1801,79.2469,25838.0
2017-02-01 12:05:00,94.94,95.07,94.93,95.05,23601.0,79.2469,79.3554,79.2385,79.3387,23601.0
2017-02-01 12:10:00,95.05,95.16,95.03,95.15,95892.0,79.3387,79.4305,79.322,79.4221,95892.0
2017-02-01 12:15:00,95.18,95.2,95.08,95.15,35440.0,79.4472,79.4639,79.3637,79.4221,35440.0
2017-02-01 12:20:00,95.15,95.21,95.12,95.19,27630.0,79.4221,79.4722,79.3971,79.4555,27630.0
2017-02-01 12:25:00,95.2,95.21,95.02,95.09,51073.0,79.4639,79.4722,79.3136,79.3721,51073.0
2017-02-01 12:30:00,95.09,95.12,94.89,94.91,70060.0,79.3721,79.3971,79.2051,79.2218,70060.0
2017-02-01 12:35:00,94.89,94.94,94.8,94.82,26308.0,79.2051,79.2469,79.13,79.1467,26308.0
2017-02-01 12:40:00,94.82,94.91,94.79,94.83,44497.0,79.1467,79.2218,79.1216,79.155,44497.0
2017-02-01 12:45:00,94.83,94.84,94.7,94.7,40480.0,79.155,79.1634,79.0465,79.0465,40480.0
2017-02-01 12:50:00,94.71,94.73,94.61,94.67,60331.0,79.0549,79.0716,78.9714,79.0215,60331.0
2017-02-01 12:55:00,94.67,94.75,94.65,94.75,55947.0,79.0215,79.0883,79.0048,79.0883,55947.0
2017-02-01 13:00:00,94.74,94.88,94.73,94.88,40164.0,79.0799,79.1968,79.0716,79.1968,40164.0
2017-02-01 13:05:00,94.87,95.07,94.85,94.95,74045.0,79.1884,79.3554,79.1717,79.2552,74045.0
2017-02-01 13:10:00,94.93,94.95,94.68,94.73,21551.0,79.2385,79.2552,79.0298,79.0716,21551.0
2017-02-01 13:15:00,94.7,94.86,94.68,94.71,18556.0,79.0465,79.1801,79.0298,79.0549,18556.0
2017-02-01 13:20:00,94.72,94.89,94.72,94.88,51251.0,79.0632,79.2051,79.0632,79.1968,51251.0
2017-02-01 13:25:00,94.88,94.95,94.81,94.83,32525.0,79.1968,79.2552,79.1383,79.155,32525.0
2017-02-01 13:30:00,94.84,94.95,94.82,94.84,30029.0,79.1634,79.2552,79.1467,79.1634,30029.0
2017-02-01 13:35:00,94.83,94.87,94.7,94.72,37893.0,79.155,79.1884,79.0465,79.0632,37893.0
2017-02-01 13:40:00,94.72,94.79,94.68,94.72,32451.0,79.0632,79.1216,79.0298,79.0632,32451.0
2017-02-01 13:45:00,94.71,94.72,94.55,94.57,64999.0,79.0549,79.0632,78.9213,78.938,64999.0
2017-02-01 13:50:00,94.56,94.56,94.11,94.16,81928.0,78.9297,78.9297,78.554,78.5958,81928.0
2017-02-01 13:55:00,94.17,94.46,94.17,94.44,40167.0,78.6041,78.8462,78.6041,78.8295,40167.0
2017-02-01 14:00:00,94.42,94.98,94.39,94.73,95816.0,78.8128,79.2802,78.7878,79.0716,95816.0
2017-02-01 14:05:00,94.74,94.95,94.68,94.82,94017.0,79.0799,79.2552,79.0298,79.1467,94017.0
2017-02-01 14:10:00,94.83,95.0,94.83,94.89,64740.0,79.155,79.2969,79.155,79.2051,64740.0
2017-02-01 14:15:00,94.87,94.87,94.7,94.7,60891.0,79.1884,79.1884,79.0465,79.0465,60891.0
2017-02-01 14:20:00,94.73,94.82,94.7,94.74,53442.0,79.0716,79.1467,79.0465,79.0799,53442.0
2017-02-01 14:25:00,94.74,94.74,94.55,94.68,50152.0,79.0799,79.0799,78.9213,79.0298,50152.0
2017-02-01 14:30:00,94.66,94.73,94.62,94.62,61235.0,79.0131,79.0716,78.9797,78.9797,61235.0
2017-02-01 14:35:00,94.62,94.89,94.62,94.86,53277.0,78.9797,79.2051,78.9797,79.1801,53277.0
2017-02-01 14:40:00,94.86,94.97,94.8,94.87,72904.0,79.1801,79.2719,79.13,79.1884,72904.0
2017-02-01 14:45:00,94.87,95.0,94.84,94.99,64003.0,79.1884,79.2969,79.1634,79.2886,64003.0
2017-02-01 14:50:00,94.99,95.17,94.96,95.16,52636.0,79.2886,79.4388,79.2635,79.4305,52636.0
2017-02-01 14:55:00,95.16,95.16,94.81,94.92,77811.0,79.4305,79.4305,79.1383,79.2302,77811.0
2017-02-01 15:00:00,94.92,94.99,94.88,94.98,57480.0,79.2302,79.2886,79.1968,79.2802,57480.0
2017-02-01 15:05:00,94.98,95.05,94.93,95.0,103574.0,79.2802,79.3387,79.2385,79.2969,103574.0
2017-02-01 15:10:00,95.0,95.06,94.93,94.96,46507.0,79.2969,79.347,79.2385,79.2635,46507.0
2017-02-01 15:15:00,94.96,95.0,94.9,94.95,38019.0,79.2635,79.2969,79.2135,79.2552,38019.0
2017-02-01 15:20:00,94.93,95.1,94.93,95.09,31563.0,79.2385,79.3804,79.2385,79.3721,31563.0
2017-02-01 15:25:00,95.09,95.1,95.01,95.08,53402.0,79.3721,79.3804,79.3053,79.3637,53402.0
2017-02-01 15:30:00,95.1,95.15,95.06,95.08,58176.0,79.3804,79.4221,79.347,79.3637,58176.0
2017-02-01 15:35:00,95.07,95.08,94.98,95.07,83801.0,79.3554,79.3637,79.2802,79.3554,83801.0
2017-02-01 15:40:00,95.08,95.08,94.9,95.03,96989.0,79.3637,79.3637,79.2135,79.322,96989.0
2017-02-01 15:45:00,95.02,95.04,94.88,94.97,86869.0,79.3136,79.3303,79.1968,79.2719,86869.0
2017-02-01 15:50:00,94.97,95.18,94.97,95.18,166135.0,79.2719,79.4472,79.2719,79.4472,166135.0
2017-02-01 15:55:00,95.19,95.25,95.07,95.24,297728.0,79.4555,79.5056,79.3554,79.4973,297728.0
2017-02-02 09:30:00,95.23,95.42,95.03,95.38,101015.0,79.4889,79.6475,79.322,79.6141,101015.0
2017-02-02 09:35:00,95.34,95.71,95.28,95.57,53173.0,79.5807,79.8896,79.5307,79.7727,53173.0
2017-02-02 09:40:00,95.55,95.59,95.26,95.36,38942.0,79.756,79.7894,79.514,79.5974,38942.0
2017-02-02 09:45:00,95.33,95.65,95.33,95.6,79389.0,79.5724,79.8395,79.5724,79.7978,79389.0
2017-02-02 09:50:00,95.59,95.93,95.57,95.87,49156.0,79.7894,80.0732,79.7727,80.0231,49156.0
2017-02-02 09:55:00,95.84,96.36,95.79,96.25,158567.0,79.9981,80.4321,79.9563,80.3403,158567.0
2017-02-02 10:00:00,96.25,96.56,96.24,96.45,98161.0,80.3403,80.5991,80.332,80.5073,98161.0
2017-02-02 10:05:00,96.45,96.54,96.36,96.53,109695.0,80.5073,80.5824,80.4321,80.574,109695.0
2017-02-02 10:10:00,96.52,97.01,96.51,96.74,94881.0,80.5657,80.9747,80.5573,80.7493,94881.0
2017-02-02 10:15:00,96.73,96.78,96.58,96.61,42476.0,80.741,80.7827,80.6158,80.6408,42476.0
2017-02-02 10:20:00,96.6,97.04,96.6,96.99,56388.0,80.6325,80.9997,80.6325,80.958,56388.0
2017-02-02 10:25:00,96.97,97.02,96.86,96.86,35505.0,80.9413,80.983,80.8495,80.8495,35505.0
2017-02-02 10:30:00,96.87,96.93,96.71,96.74,47951.0,80.8578,80.9079,80.7243,80.7493,47951.0
2017-02-02 10:35:00,96.73,96.86,96.72,96.81,48269.0,80.741,80.8495,80.7326,80.8077,48269.0
2017-02-02 10:40:00,96.82,96.97,96.79,96.95,42598.0,80.8161,80.9413,80.7911,80.9246,42598.0
2017-02-02 10:45:00,96.96,97.1,96.89,97.05,52895.0,80.933,81.0498,80.8745,81.0081,52895.0
2017-02-02 10:50:00,97.07,97.15,97.0,97.09,97294.0,81.0248,81.0915,80.9663,81.0415,97294.0
2017-02-02 10:55:00,97.1,97.1,96.98,97.03,55036.0,81.0498,81.0498,80.9496,80.9914,55036.0
2017-02-02 11:00:00,97.03,97.19,97.02,97.15,46086.0,80.9914,81.1249,80.983,81.0915,46086.0
2017-02-02 11:05:00,97.14,97.14,96.99,96.99,47718.0,81.0832,81.0832,80.958,80.958,47718.0
2017-02-02 11:10:00,97.0,97.06,96.85,96.89,31979.0,80.9663,81.0164,80.8411,80.8745,31979.0
2017-02-02 11:15:00,96.88,96.96,96.76,96.79,27468.0,80.8662,80.933,80.766,80.7911,27468.0
2017-02-02 11:20:00,96.8,96.83,96.77,96.77,34224.0,80.7994,80.8244,80.7744,80.7744,34224.0
2017-02-02 11:25:00,96.78,96.78,96.54,96.55,20941.0,80.7827,80.7827,80.5824,80.5907,20941.0
2017-02-02 11:30:00,96.55,96.59,96.43,96.48,44228.0,80.5907,80.6241,80.4906,80.5323,44228.0
2017-02-02 11:35:00,96.48,96.51,96.45,96.45,28616.0,80.5323,80.5573,80.5073,80.5073,28616.0
2017-02-02 11:40:00,96.44,96.44,96.32,96.38,40884.0,80.4989,80.4989,80.3987,80.4488,40884.0
2017-02-02 11:45:00,96.38,96.41,96.33,96.33,37063.0,80.4488,80.4739,80.4071,80.4071,37063.0
2017-02-02 11:50:00,96.32,96.33,96.22,96.29,36558.0,80.3987,80.4071,80.3153,80.3737,36558.0
2017-02-02 11:55:00,96.29,96.35,96.22,96.27,68691.0,80.3737,80.4238,80.3153,80.357,68691.0
2017-02-02 12:00:00,96.27,96.28,96.09,96.1,131044.0,80.357,80.3654,80.2068,80.2151,131044.0
2017-02-02 12:05:00,96.09,96.25,96.07,96.19,98631.0,80.2068,80.3403,80.1901,80.2902,98631.0
2017-02-02 12:10:00,96.15,96.25,96.1,96.23,30395.0,80.2568,80.3403,80.2151,80.3236,30395.0
2017-02-02 12:15:00,96.24,96.29,96.21,96.26,23993.0,80.332,80.3737,80.3069,80.3487,23993.0
2017-02-02 12:20:00,96.26,96.32,96.25,96.29,22583.0,80.3487,80.3987,80.3403,80.3737,22583.0
2017-02-02 12:25:00,96.3,96.34,96.27,96.33,31992.0,80.382,80.4154,80.357,80.4071,31992.0
2017-02-02 12:30:00,96.31,96.34,96.28,96.33,23183.0,80.3904,80.4154,80.3654,80.4071,23183.0
2017-02-02 12:35:00,96.33,96.38,96.3,96.37,21790.0,80.4071,80.4488,80.382,80.4405,21790.0
2017-02-02 12:40:00,96.36,96.46,96.35,96.43,19111.0,80.4321,80.5156,80.4238,80.4906,19111.0
2017-02-02 12:45:00,96.44,96.49,96.44,96.45,14202.0,80.4989,80.5406,80.4989,80.5073,14202.0
2017-02-02 12:50:00,96.46,96.46,96.38,96.45,25414.0,80.5156,80.5156,80.4488,80.5073,25414.0
2017-02-02 12:55:00,96.44,96.5,96.44,96.5,11704.0,80.4989,80.549,80.4989,80.549,11704.0
2017-02-02 13:00:00,96.5,96.5,96.41,96.41,37921.0,80.549,80.549,80.4739,80.4739,37921.0
2017-02-02 13:05:00,96.4,96.4,96.29,96.3,18844.0,80.4655,80.4655,80.3737,80.382,18844.0
2017-02-02 13:10:00,96.3,96.31,96.25,96.27,15400.0,80.382,80.3904,80.3403,80.357,15400.0
2017-02-02 13:15:00,96.26,96.33,96.25,96.31,20297.0,80.3487,80.4071,80.3403,80.3904,20297.0
2017-02-02 13:20:00,96.3,96.31,96.19,96.19,16349.0,80.382,80.3904,80.2902,80.2902,16349.0
2017-02-02 13:25:00,96.2,96.25,96.14,96.25,35638.0,80.2986,80.3403,80.2485,80.3403,35638.0
2017-02-02 13:30:00,96.24,96.3,96.21,96.29,26460.0,80.332,80.382,80.3069,80.3737,26460.0
2017-02-02 13:35:00,96.29,96.36,96.28,96.35,27674.0,80.3737,80.4321,80.3654,80.4238,27674.0
2017-02-02 13:40:00,96.35,96.46,96.35,96.44,14913.0,80.4238,80.5156,80.4238,80.4989,14913.0
2017-02-02 13:45:00,96.43,96.44,96.33,96.35,14849.0,80.4906,80.4989,80.4071,80.4238,14849.0
2017-02-02 13:50:00,96.33,96.4,96.33,96.38,15634.0,80.4071,80.4655,80.4071,80.4488,15634.0
2017-02-02 13:55:00,96.38,96.41,96.35,96.38,24192.0,80.4488,80.4739,80.4238,80.4488,24192.0
2017-02-02 14:00:00,96.38,96.38,96.34,96.36,17676.0,80.4488,80.4488,80.4154,80.4321,17676.0
2017-02-02 14:05:00,96.36,96.37,96.3,96.3,18653.0,80.4321,80.4405,80.382,80.382,18653.0
2017-02-02 14:10:00,96.29,96.29,96.24,96.24,15226.0,80.3737,80.3737,80.332,80.332,15226.0
2017-02-02 14:15:00,96.24,96.25,96.18,96.2,22577.0,80.332,80.3403,80.2819,80.2986,22577.0
2017-02-02 14:20:00,96.19,96.2,96.13,96.18,20765.0,80.2902,80.2986,80.2401,80.2819,20765.0
2017-02-02 14:25:00,96.19,96.19,96.14,96.16,18793.0,80.2902,80.2902,80.2485,80.2652,18793.0
2017-02-02 14:30:00,96.15,96.16,96.08,96.1,16256.0,80.2568,80.2652,80.1984,80.2151,16256.0
2017-02-02 14:35:00,96.11,96.2,96.08,96.19,30822.0,80.2235,80.2986,80.1984,80.2902,30822.0
2017-02-02 14:40:00,96.18,96.2,96.16,96.2,17463.0,80.2819,80.2986,80.2652,80.2986,17463.0
2017-02-02 14:45:00,96.2,96.22,96.13,96.15,17592.0,80.2986,80.3153,80.2401,80.2568,17592.0
2017-02-02 14:50:00,96.16,96.2,96.14,96.17,23536.0,80.2652,80.2986,80.2485,80.2735,23536.0
2017-02-02 14:55:00,96.18,96.22,96.16,96.17,30067.0,80.2819,80.3153,80.2652,80.2735,30067.0
2017-02-02 15:00:00,96.17,96.21,96.17,96.18,21079.0,80.2735,80.3069,80.2735,80.2819,21079.0
2017-02-02 15:05:00,96.19,96.29,96.19,96.29,27259.0,80.2902,80.3737,80.2902,80.3737,27259.0
2017-02-02 15:10:00,96.28,96.33,96.28,96.31,24132.0,80.3654,80.4071,80.3654,80.3904,24132.0
2017-02-02 15:15:00,96.31,96.32,96.25,96.28,32810.0,80.3904,80.3987,80.3403,80.3654,32810.0
2017-02-02 15:20:00,96.29,96.32,96.29,96.29,28313.0,80.3737,80.3987,80.3737,80.3737,28313.0
2017-02-02 15:25:00,96.29,96.31,96.27,96.3,46910.0,80.3737,80.3904,80.357,80.382,46910.0
2017-02-02 15:30:00,96.31,96.38,96.3,96.34,53535.0,80.3904,80.4488,80.382,80.4154,53535.0
2017-02-02 15:35:00,96.35,96.35,96.21,96.22,43045.0,80.4238,80.4238,80.3069,80.3153,43045.0
2017-02-02 15:40:00,96.21,96.28,96.21,96.28,54352.0,80.3069,80.3654,80.3069,80.3654,54352.0
2017-02-02 15:45:00,96.26,96.28,96.21,96.22,57622.0,80.3487,80.3654,80.3069,80.3153,57622.0
2017-02-02 15:50:00,96.22,96.35,96.22,96.34,91415.0,80.3153,80.4238,80.3153,80.4154,91415.0
2017-02-02 15:55:00,96.34,96.36,96.29,96.33,142831.0,80.4154,80.4321,80.3737,80.4071,142831.0
2017-02-03 09:30:00,97.21,97.21,96.7,96.84,89234.0,81.1416,81.1416,80.7159,80.8328,89234.0
2017-02-03 09:35:00,96.82,96.97,96.79,96.92,48051.0,80.8161,80.9413,80.7911,80.8996,48051.0
2017-02-03 09:40:00,96.92,96.96,96.77,96.8,55931.0,80.8996,80.933,80.7744,80.7994,55931.0
2017-02-03 09:45:00,96.8,96.89,96.71,96.73,48297.0,80.7994,80.8745,80.7243,80.741,48297.0
2017-02-03 09:50:00,96.71,96.74,96.62,96.66,23216.0,80.7243,80.7493,80.6492,80.6825,23216.0
2017-02-03 09:55:00,96.68,96.68,96.52,96.54,35664.0,80.6992,80.6992,80.5657,80.5824,35664.0
2017-02-03 10:00:00,96.54,96.85,96.51,96.83,48491.0,80.5824,80.8411,80.5573,80.8244,48491.0
2017-02-03 10:05:00,96.83,96.93,96.82,96.91,22441.0,80.8244,80.9079,80.8161,80.8912,22441.0
2017-02-03 10:10:00,96.92,97.03,96.9,96.93,23105.0,80.8996,80.9914,80.8829,80.9079,23105.0
2017-02-03 10:15:00,96.94,96.96,96.83,96.95,16289.0,80.9163,80.933,80.8244,80.9246,16289.0
2017-02-03 10:20:00,96.96,96.97,96.88,96.95,16691.0,80.933,80.9413,80.8662,80.9246,16691.0
2017-02-03 10:25:00,96.96,97.23,96.96,97.11,29677.0,80.933,81.1583,80.933,81.0582,29677.0
2017-02-03 10:30:00,97.1,97.14,97.03,97.05,13604.0,81.0498,81.0832,80.9914,81.0081,13604.0
2017-02-03 10:35:00,97.03,97.09,97.01,97.01,12994.0,80.9914,81.0415,80.9747,80.9747,12994.0
2017-02-03 10:40:00,97.02,97.16,97.02,97.15,15092.0,80.983,81.0999,80.983,81.0915,15092.0
2017-02-03 10:45:00,97.14,97.16,97.08,97.16,15888.0,81.0832,81.0999,81.0331,81.0999,15888.0
2017-02-03 10:50:00,97.16,97.23,97.07,97.22,43679.0,81.0999,81.1583,81.0248,81.15,43679.0
2017-02-03 10:55:00,97.21,97.25,97.15,97.17,12335.0,81.1416,81.175,81.0915,81.1082,12335.0
2017-02-03 11:00:00,97.18,97.29,97.18,97.27,17528.0,81.1166,81.2084,81.1166,81.1917,17528.0
2017-02-03 11:05:00,97.27,97.38,97.27,97.32,17398.0,81.1917,81.2835,81.1917,81.2334,17398.0
2017-02-03 11:10:00,97.31,97.4,97.26,97.28,23615.0,81.2251,81.3002,81.1834,81.2001,23615.0
2017-02-03 11:15:00,97.27,97.3,97.23,97.25,12165.0,81.1917,81.2168,81.1583,81.175,12165.0
2017-02-03 11:20:00,97.26,97.26,97.16,97.19,18543.0,81.1834,81.1834,81.0999,81.1249,18543.0
2017-02-03 11:25:00,97.2,97.3,97.2,97.29,12726.0,81.1333,81.2168,81.1333,81.2084,12726.0
2017-02-03 11:30:00,97.29,97.36,97.26,97.32,28920.0,81.2084,81.2668,81.1834,81.2334,28920.0
2017-02-03 11:35:00,97.32,97.37,97.27,97.33,19414.0,81.2334,81.2752,81.1917,81.2418,19414.0
2017-02-03 11:40:00,97.32,97.36,97.26,97.29,14125.0,81.2334,81.2668,81.1834,81.2084,14125.0
2017-02-03 11:45:00,97.29,97.29,97.22,97.28,14233.0,81.2084,81.2084,81.15,81.2001,14233.0
2017-02-03 11:50:00,97.29,97.29,97.18,97.23,9617.0,81.2084,81.2084,81.1166,81.1583,9617.0
2017-02-03 11:55:00,97.22,97.24,97.15,97.2,9393.0,81.15,81.1667,81.0915,81.1333,9393.0
2017-02-03 12:00:00,97.2,97.27,97.17,97.24,65357.0,81.1333,81.1917,81.1082,81.1667,65357.0
2017-02-03 12:05:00,97.24,97.25,97.18,97.18,11060.0,81.1667,81.175,81.1166,81.1166,11060.0
2017-02-03 12:10:00,97.18,97.18,97.13,97.13,11416.0,81.1166,81.1166,81.0749,81.0749,11416.0
2017-02-03 12:15:00,97.13,97.15,97.08,97.12,18842.0,81.0749,81.0915,81.0331,81.0665,18842.0
2017-02-03 12:20:00,97.11,97.21,97.11,97.19,30317.0,81.0582,81.1416,81.0582,81.1249,30317.0
2017-02-03 12:25:00,97.18,97.19,97.08,97.1,18275.0,81.1166,81.1249,81.0331,81.0498,18275.0
2017-02-03 12:30:00,97.11,97.16,97.09,97.13,13812.0,81.0582,81.0999,81.0415,81.0749,13812.0
2017-02-03 12:35:00,97.13,97.17,97.13,97.14,19409.0,81.0749,81.1082,81.0749,81.0832,19409.0
2017-02-03 12:40:00,97.15,97.16,97.11,97.15,22821.0,81.0915,81.0999,81.0582,81.0915,22821.0
2017-02-03 12:45:00,97.16,97.19,97.12,97.19,28310.0,81.0999,81.1249,81.0665,81.1249,28310.0
2017-02-03 12:50:00,97.2,97.22,97.18,97.19,10717.0,81.1333,81.15,81.1166,81.1249,10717.0
2017-02-03 12:55:00,97.18,97.19,97.12,97.15,12037.0,81.1166,81.1249,81.0665,81.0915,12037.0
2017-02-03 13:00:00,97.14,97.15,97.04,97.05,24304.0,81.0832,81.0915,80.9997,81.0081,24304.0
2017-02-03 13:05:00,97.04,97.04,96.98,96.99,13512.0,80.9997,80.9997,80.9496,80.958,13512.0
2017-02-03 13:10:00,96.98,97.01,96.89,96.98,23271.0,80.9496,80.9747,80.8745,80.9496,23271.0
2017-02-03 13:15:00,96.98,97.01,96.89,96.89,12423.0,80.9496,80.9747,80.8745,80.8745,12423.0
2017-02-03 13:20:00,96.88,96.91,96.83,96.9,19144.0,80.8662,80.8912,80.8244,80.8829,19144.0
2017-02-03 13:25:00,96.9,96.93,96.85,96.87,20944.0,80.8829,80.9079,80.8411,80.8578,20944.0
2017-02-03 13:30:00,96.87,96.92,96.84,96.88,26290.0,80.8578,80.8996,80.8328,80.8662,26290.0
2017-02-03 13:35:00,96.89,96.9,96.75,96.78,44381.0,80.8745,80.8829,80.7577,80.7827,44381.0
2017-02-03 13:40:00,96.78,96.79,96.65,96.67,39341.0,80.7827,80.7911,80.6742,80.6909,39341.0
2017-02-03 13:45:00,96.68,96.77,96.68,96.73,48799.0,80.6992,80.7744,80.6992,80.741,48799.0
2017-02-03 13:50:00,96.75,96.86,96.75,96.84,26645.0,80.7577,80.8495,80.7577,80.8328,26645.0
2017-02-03 13:55:00,96.84,96.86,96.79,96.79,18318.0,80.8328,80.8495,80.7911,80.7911,18318.0
2017-02-03 14:00:00,96.79,96.86,96.76,96.8,24054.0,80.7911,80.8495,80.766,80.7994,24054.0
2017-02-03 14:05:00,96.8,96.81,96.72,96.73,17596.0,80.7994,80.8077,80.7326,80.741,17596.0
2017-02-03 14:10:00,96.73,96.77,96.66,96.67,26298.0,80.741,80.7744,80.6825,80.6909,26298.0
2017-02-03 14:15:00,96.66,96.67,96.6,96.61,36704.0,80.6825,80.6909,80.6325,80.6408,36704.0
2017-02-03 14:20:00,96.62,96.73,96.61,96.73,17948.0,80.6492,80.741,80.6408,80.741,17948.0
2017-02-03 14:25:00,96.73,96.74,96.68,96.7,23050.0,80.741,80.7493,80.6992,80.7159,23050.0
2017-02-03 14:30:00,96.69,96.72,96.67,96.69,29230.0,80.7076,80.7326,80.6909,80.7076,29230.0
2017-02-03 14:35:00,96.69,96.72,96.64,96.71,38277.0,80.7076,80.7326,80.6658,80.7243,38277.0
2017-02-03 14:40:00,96.71,96.76,96.69,96.75,23023.0,80.7243,80.766,80.7076,80.7577,23023.0
2017-02-03 14:45:00,96.76,96.78,96.71,96.71,17906.0,80.766,80.7827,80.7243,80.7243,17906.0
2017-02-03 14:50:00,96.71,96.73,96.65,96.68,23027.0,80.7243,80.741,80.6742,80.6992,23027.0
2017-02-03 14:55:00,96.68,96.73,96.68,96.73,20477.0,80.6992,80.741,80.6992,80.741,20477.0
2017-02-03 15:00:00,96.73,96.76,96.69,96.74,29905.0,80.741,80.766,80.7076,80.7493,29905.0
2017-02-03 15:05:00,96.75,96.76,96.71,96.74,46840.0,80.7577,80.766,80.7243,80.7493,46840.0
2017-02-03 15:10:00,96.75,96.77,96.71,96.76,30807.0,80.7577,80.7744,80.7243,80.766,30807.0
2017-02-03 15:15:00,96.76,96.77,96.67,96.68,21174.0,80.766,80.7744,80.6909,80.6992,21174.0
2017-02-03 15:20:00,96.69,96.7,96.62,96.62,46637.0,80.7076,80.7159,80.6492,80.6492,46637.0
2017-02-03 15:25:00,96.61,96.69,96.59,96.69,24099.0,80.6408,80.7076,80.6241,80.7076,24099.0
2017-02-03 15:30:00,96.69,96.71,96.68,96.7,40613.0,80.7076,80.7243,80.6992,80.7159,40613.0
2017-02-03 15:35:00,96.7,96.78,96.68,96.77,30447.0,80.7159,80.7827,80.6992,80.7744,30447.0
2017-02-03 15:40:00,96.78,96.81,96.74,96.8,40777.0,80.7827,80.8077,80.7493,80.7994,40777.0
2017-02-03 15:45:00,96.8,96.83,96.78,96.8,50031.0,80.7994,80.8244,80.7827,80.7994,50031.0
2017-02-03 15:50:00,96.82,96.87,96.8,96.87,59661.0,80.8161,80.8578,80.7994,80.8578,59661.0
2017-02-03 15:55:00,96.86,96.87,96.75,96.86,145132.0,80.8495,80.8578,80.7577,80.8495,145132.0
2017-02-06 09:30:00,96.68,96.86,96.6,96.62,22477.0,80.6992,80.8495,80.6325,80.6492,22477.0
2017-02-06 09:35:00,96.61,96.78,96.51,96.74,11321.0,80.6408,80.7827,80.5573,80.7493,11321.0
2017-02-06 09:40:00,96.73,96.83,96.69,96.83,16920.0,80.741,80.8244,80.7076,80.8244,16920.0
2017-02-06 09:45:00,96.84,96.84,96.68,96.77,9728.0,80.8328,80.8328,80.6992,80.7744,9728.0
2017-02-06 09:50:00,96.8,97.07,96.78,97.06,27609.0,80.7994,81.0248,80.7827,81.0164,27609.0
2017-02-06 09:55:00,97.06,97.07,96.86,96.87,18307.0,81.0164,81.0248,80.8495,80.8578,18307.0
2017-02-06 10:00:00,96.85,96.87,96.76,96.82,42052.0,80.8411,80.8578,80.766,80.8161,42052.0
2017-02-06 10:05:00,96.82,96.84,96.67,96.7,15398.0,80.8161,80.8328,80.6909,80.7159,15398.0
2017-02-06 10:10:00,96.7,96.7,96.61,96.65,7554.0,80.7159,80.7159,80.6408,80.6742,7554.0
2017-02-06 10:15:00,96.66,96.72,96.64,96.68,11042.0,80.6825,80.7326,80.6658,80.6992,11042.0
2017-02-06 10:20:00,96.69,96.79,96.68,96.78,10118.0,80.7076,80.7911,80.6992,80.7827,10118.0
2017-02-06 10:25:00,96.81,96.91,96.8,96.89,9219.0,80.8077,80.8912,80.7994,80.8745,9219.0
2017-02-06 10:30:00,96.88,96.88,96.8,96.8,7559.0,80.8662,80.8662,80.7994,80.7994,7559.0
2017-02-06 10:35:00,96.8,96.83,96.75,96.75,10051.0,80.7994,80.8244,80.7577,80.7577,10051.0
2017-02-06 10:40:00,96.75,96.75,96.66,96.68,11140.0,80.7577,80.7577,80.6825,80.6992,11140.0
2017-02-06 10:45:00,96.69,96.74,96.58,96.59,27811.0,80.7076,80.7493,80.6158,80.6241,27811.0
2017-02-06 10:50:00,96.59,96.64,96.59,96.63,24892.0,80.6241,80.6658,80.6241,80.6575,24892.0
2017-02-06 10:55:00,96.64,96.66,96.59,96.65,35208.0,80.6658,80.6825,80.6241,80.6742,35208.0
2017-02-06 11:00:00,96.65,96.74,96.65,96.74,7456.0,80.6742,80.7493,80.6742,80.7493,7456.0
2017-02-06 11:05:00,96.75,96.76,96.69,96.7,6071.0,80.7577,80.766,80.7076,80.7159,6071.0
2017-02-06 11:10:00,96.69,96.82,96.69,96.81,6894.0,80.7076,80.8161,80.7076,80.8077,6894.0
2017-02-06 11:15:00,96.81,96.83,96.75,96.75,5732.0,80.8077,80.8244,80.7577,80.7577,5732.0
2017-02-06 11:20:00,96.76,96.79,96.75,96.79,10846.0,80.766,80.7911,80.7577,80.7911,10846.0
2017-02-06 11:25:00,96.8,96.83,96.74,96.76,25952.0,80.7994,80.8244,80.7493,80.766,25952.0
2017-02-06 11:30:00,96.76,96.79,96.74,96.76,18462.0,80.766,80.7911,80.7493,80.766,18462.0
2017-02-06 11:35:00,96.76,96.8,96.73,96.73,9879.0,80.766,80.7994,80.741,80.741,9879.0
2017-02-06 11:40:00,96.74,96.78,96.68,96.7,17759.0,80.7493,80.7827,80.6992,80.7159,17759.0
2017-02-06 11:45:00,96.7,96.74,96.66,96.72,9892.0,80.7159,80.7493,80.6825,80.7326,9892.0
2017-02-06 11:50:00,96.71,96.74,96.66,96.71,11897.0,80.7243,80.7493,80.6825,80.7243,11897.0
2017-02-06 11:55:00,96.72,96.75,96.68,96.69,12200.0,80.7326,80.7577,80.6992,80.7076,12200.0
2017-02-06 12:00:00,96.68,96.69,96.6,96.65,35816.0,80.6992,80.7076,80.6325,80.6742,35816.0
2017-02-06 12:05:00,96.65,96.66,96.59,96.62,19174.0,80.6742,80.6825,80.6241,80.6492,19174.0
2017-02-06 12:10:00,96.63,96.67,96.58,96.64,23029.0,80.6575,80.6909,80.6158,80.6658,23029.0
2017-02-06 12:15:00,96.63,96.66,96.6,96.62,9094.0,80.6575,80.6825,80.6325,80.6492,9094.0
2017-02-06 12:20:00,96.62,96.65,96.58,96.58,10412.0,80.6492,80.6742,80.6158,80.6158,10412.0
2017-02-06 12:25:00,96.59,96.62,96.56,96.62,8200.0,80.6241,80.6492,80.5991,80.6492,8200.0
2017-02-06 12:30:00,96.63,96.64,96.55,96.57,9262.0,80.6575,80.6658,80.5907,80.6074,9262.0
2017-02-06 12:35:00,96.55,96.61,96.55,96.57,5706.0,80.5907,80.6408,80.5907,80.6074,5706.0
2017-02-06 12:40:00,96.57,96.6,96.53,96.55,10900.0,80.6074,80.6325,80.574,80.5907,10900.0
2017-02-06 12:45:00,96.54,96.55,96.51,96.52,6417.0,80.5824,80.5907,80.5573,80.5657,6417.0
2017-02-06 12:50:00,96.52,96.55,96.51,96.52,6453.0,80.5657,80.5907,80.5573,80.5657,6453.0
2017-02-06 12:55:00,96.53,96.53,96.43,96.43,7761.0,80.574,80.574,80.4906,80.4906,7761.0
2017-02-06 13:00:00,96.46,96.51,96.4,96.4,18903.0,80.5156,80.5573,80.4655,80.4655,18903.0
2017-02-06 13:05:00,96.4,96.42,96.37,96.4,6048.0,80.4655,80.4822,80.4405,80.4655,6048.0
2017-02-06 13:10:00,96.42,96.43,96.26,96.28,28086.0,80.4822,80.4906,80.3487,80.3654,28086.0
2017-02-06 13:15:00,96.29,96.32,96.23,96.27,8802.0,80.3737,80.3987,80.3236,80.357,8802.0
2017-02-06 13:20:00,96.26,96.32,96.25,96.29,10198.0,80.3487,80.3987,80.3403,80.3737,10198.0
2017-02-06 13:25:00,96.28,96.3,96.24,96.24,6140.0,80.3654,80.382,80.332,80.332,6140.0
2017-02-06 13:30:00,96.23,96.26,96.18,96.21,10378.0,80.3236,80.3487,80.2819,80.3069,10378.0
2017-02-06 13:35:00,96.22,96.23,96.14,96.16,11715.0,80.3153,80.3236,80.2485,80.2652,11715.0
2017-02-06 13:40:00,96.15,96.17,96.12,96.17,33609.0,80.2568,80.2735,80.2318,80.2735,33609.0
2017-02-06 13:45:00,96.16,96.19,96.07,96.18,34976.0,80.2652,80.2902,80.1901,80.2819,34976.0
2017-02-06 13:50:00,96.19,96.26,96.19,96.23,19548.0,80.2902,80.3487,80.2902,80.3236,19548.0
2017-02-06 13:55:00,96.23,96.26,96.2,96.23,6901.0,80.3236,80.3487,80.2986,80.3236,6901.0
2017-02-06 14:00:00,96.22,96.25,96.19,96.22,33171.0,80.3153,80.3403,80.2902,80.3153,33171.0
2017-02-06 14:05:00,96.21,96.23,96.17,96.2,24989.0,80.3069,80.3236,80.2735,80.2986,24989.0
2017-02-06 14:10:00,96.2,96.22,96.15,96.18,19659.0,80.2986,80.3153,80.2568,80.2819,19659.0
2017-02-06 14:15:00,96.19,96.3,96.18,96.3,37788.0,80.2902,80.382,80.2819,80.382,37788.0
2017-02-06 14:20:00,96.3,96.33,96.27,96.29,12199.0,80.382,80.4071,80.357,80.3737,12199.0
2017-02-06 14:25:00,96.28,96.31,96.24,96.29,12413.0,80.3654,80.3904,80.332,80.3737,12413.0
2017-02-06 14:30:00,96.29,96.33,96.24,96.28,9401.0,80.3737,80.4071,80.332,80.3654,9401.0
2017-02-06 14:35:00,96.28,96.28,96.17,96.21,12188.0,80.3654,80.3654,80.2735,80.3069,12188.0
2017-02-06 14:40:00,96.22,96.22,96.17,96.22,20535.0,80.3153,80.3153,80.2735,80.3153,20535.0
2017-02-06 14:45:00,96.22,96.23,96.19,96.2,17037.0,80.3153,80.3236,80.2902,80.2986,17037.0
2017-02-06 14:50:00,96.2,96.21,96.16,96.2,17563.0,80.2986,80.3069,80.2652,80.2986,17563.0
2017-02-06 14:55:00,96.2,96.26,96.19,96.24,30524.0,80.2986,80.3487,80.2902,80.332,30524.0
2017-02-06 15:00:00,96.25,96.28,96.22,96.28,22777.0,80.3403,80.3654,80.3153,80.3654,22777.0
2017-02-06 15:05:00,96.29,96.36,96.27,96.36,11919.0,80.3737,80.4321,80.357,80.4321,11919.0
2017-02-06 15:10:00,96.36,96.36,96.31,96.33,11682.0,80.4321,80.4321,80.3904,80.4071,11682.0
2017-02-06 15:15:00,96.33,96.34,96.29,96.3,12441.0,80.4071,80.4154,80.3737,80.382,12441.0
2017-02-06 15:20:00,96.31,96.31,96.27,96.28,16324.0,80.3904,80.3904,80.357,80.3654,16324.0
2017-02-06 15:25:00,96.28,96.28,96.24,96.25,7862.0,80.3654,80.3654,80.332,80.3403,7862.0
2017-02-06 15:30:00,96.26,96.3,96.24,96.29,24092.0,80.3487,80.382,80.332,80.3737,24092.0
2017-02-06 15:35:00,96.29,96.32,96.26,96.3,52167.0,80.3737,80.3987,80.3487,80.382,52167.0
2017-02-06 15:40:00,96.3,96.4,96.28,96.38,19497.0,80.382,80.4655,80.3654,80.4488,19497.0
2017-02-06 15:45:00,96.37,96.37,96.29,96.32,19596.0,80.4405,80.4405,80.3737,80.3987,19596.0
2017-02-06 15:50:00,96.33,96.42,96.33,96.41,37966.0,80.4071,80.4822,80.4071,80.4739,37966.0
2017-02-06 15:55:00,96.4,96.52,96.38,96.47,77134.0,80.4655,80.5657,80.4488,80.5239,77134.0
2017-02-07 09:30:00,96.5,96.79,96.47,96.76,42471.0,80.549,80.7911,80.5239,80.766,42471.0
2017-02-07 09:35:00,96.84,96.86,96.44,96.56,18624.0,80.8328,80.8495,80.4989,80.5991,18624.0
2017-02-07 09:40:00,96.58,96.66,96.53,96.53,23430.0,80.6158,80.6825,80.574,80.574,23430.0
2017-02-07 09:45:00,96.52,96.52,96.37,96.37,37635.0,80.5657,80.5657,80.4405,80.4405,37635.0
2017-02-07 09:50:00,96.38,96.47,96.28,96.41,20775.0,80.4488,80.5239,80.3654,80.4739,20775.0
2017-02-07 09:55:00,96.45,96.45,96.29,96.3,11283.0,80.5073,80.5073,80.3737,80.382,11283.0
2017-02-07 10:00:00,96.3,96.44,96.24,96.25,13857.0,80.382,80.4989,80.332,80.3403,13857.0
2017-02-07 10:05:00,96.25,96.26,96.16,96.2,15595.0,80.3403,80.3487,80.2652,80.2986,15595.0
2017-02-07 10:10:00,96.22,96.36,96.22,96.25,17069.0,80.3153,80.4321,80.3153,80.3403,17069.0
2017-02-07 10:15:00,96.26,96.26,96.13,96.14,8361.0,80.3487,80.3487,80.2401,80.2485,8361.0
2017-02-07 10:20:00,96.13,96.13,96.05,96.06,12456.0,80.2401,80.2401,80.1734,80.1817,12456.0
2017-02-07 10:25:00,96.06,96.08,95.92,95.92,20021.0,80.1817,80.1984,80.0649,80.0649,20021.0
2017-02-07 10:30:00,95.94,96.03,95.91,96.01,22811.0,80.0816,80.1567,80.0565,80.14,22811.0
2017-02-07 10:35:00,96.02,96.09,96.02,96.04,19320.0,80.1483,80.2068,80.1483,80.165,19320.0
2017-02-07 10:40:00,96.07,96.26,96.07,96.19,18411.0,80.1901,80.3487,80.1901,80.2902,18411.0
2017-02-07 10:45:00,96.18,96.19,96.14,96.17,7177.0,80.2819,80.2902,80.2485,80.2735,7177.0
2017-02-07 10:50:00,96.18,96.28,96.16,96.22,16248.0,80.2819,80.3654,80.2652,80.3153,16248.0
2017-02-07 10:55:00,96.24,96.27,96.15,96.15,7693.0,80.332,80.357,80.2568,80.2568,7693.0
2017-02-07 11:00:00,96.17,96.22,96.15,96.19,16570.0,80.2735,80.3153,80.2568,80.2902,16570.0
2017-02-07 11:05:00,96.21,96.23,96.12,96.16,8460.0,80.3069,80.3236,80.2318,80.2652,8460.0
2017-02-07 11:10:00,96.16,96.22,96.15,96.18,10584.0,80.2652,80.3153,80.2568,80.2819,10584.0
2017-02-07 11:15:00,96.2,96.2,96.07,96.08,6164.0,80.2986,80.2986,80.1901,80.1984,6164.0
2017-02-07 11:20:00,96.09,96.09,95.96,95.96,16084.0,80.2068,80.2068,80.0982,80.0982,16084.0
2017-02-07 11:25:00,95.98,95.98,95.92,95.96,10593.0,80.1149,80.1149,80.0649,80.0982,10593.0
2017-02-07 11:30:00,95.96,96.01,95.95,96.0,8845.0,80.0982,80.14,80.0899,80.1316,8845.0
2017-02-07 11:35:00,95.99,95.99,95.91,95.94,10898.0,80.1233,80.1233,80.0565,80.0816,10898.0
2017-02-07 11:40:00,95.95,95.98,95.92,95.96,10757.0,80.0899,80.1149,80.0649,80.0982,10757.0
2017-02-07 11:45:00,95.96,95.98,95.91,95.92,9362.0,80.0982,80.1149,80.0565,80.0649,9362.0
2017-02-07 11:50:00,95.93,95.94,95.91,95.92,7383.0,80.0732,80.0816,80.0565,80.0649,7383.0
2017-02-07 11:55:00,95.92,95.98,95.92,95.93,10313.0,80.0649,80.1149,80.0649,80.0732,10313.0
2017-02-07 12:00:00,95.94,96.06,95.94,96.05,12112.0,80.0816,80.1817,80.0816,80.1734,12112.0
2017-02-07 12:05:00,96.05,96.06,95.98,96.0,7439.0,80.1734,80.1817,80.1149,80.1316,7439.0
2017-02-07 12:10:00,96.01,96.09,96.01,96.07,9308.0,80.14,80.2068,80.14,80.1901,9308.0
2017-02-07 12:15:00,96.08,96.08,96.03,96.04,4732.0,80.1984,80.1984,80.1567,80.165,4732.0
2017-02-07 12:20:00,96.04,96.08,96.02,96.08,7486.0,80.165,80.1984,80.1483,80.1984,7486.0
2017-02-07 12:25:00,96.08,96.09,95.98,95.98,7970.0,80.1984,80.2068,80.1149,80.1149,7970.0
2017-02-07 12:30:00,95.99,96.07,95.98,96.06,7146.0,80.1233,80.1901,80.1149,80.1817,7146.0
2017-02-07 12:35:00,96.06,96.1,96.03,96.09,4997.0,80.1817,80.2151,80.1567,80.2068,4997.0
2017-02-07 12:40:00,96.11,96.16,96.06,96.07,7872.0,80.2235,80.2652,80.1817,80.1901,7872.0
2017-02-07 12:45:00,96.09,96.13,96.02,96.04,19029.0,80.2068,80.2401,80.1483,80.165,19029.0
2017-02-07 12:50:00,96.03,96.12,96.02,96.09,12038.0,80.1567,80.2318,80.1483,80.2068,12038.0
2017-02-07 12:55:00,96.11,96.14,96.06,96.12,8331.0,80.2235,80.2485,80.1817,80.2318,8331.0
2017-02-07 13:00:00,96.12,96.19,96.11,96.14,7402.0,80.2318,80.2902,80.2235,80.2485,7402.0
2017-02-07 13:05:00,96.15,96.18,96.13,96.16,7618.0,80.2568,80.2819,80.2401,80.2652,7618.0
2017-02-07 13:10:00,96.2,96.22,96.17,96.22,11831.0,80.2986,80.3153,80.2735,80.3153,11831.0
2017-02-07 13:15:00,96.22,96.28,96.22,96.26,20033.0,80.3153,80.3654,80.3153,80.3487,20033.0
2017-02-07 13:20:00,96.27,96.29,96.21,96.21,7356.0,80.357,80.3737,80.3069,80.3069,7356.0
2017-02-07 13:25:00,96.23,96.24,96.18,96.19,11242.0,80.3236,80.332,80.2819,80.2902,11242.0
2017-02-07 13:30:00,96.18,96.24,96.16,96.16,13683.0,80.2819,80.332,80.2652,80.2652,13683.0
2017-02-07 13:35:00,96.17,96.17,96.09,96.09,6087.0,80.2735,80.2735,80.2068,80.2068,6087.0
2017-02-07 13:40:00,96.1,96.13,96.08,96.09,10755.0,80.2151,80.2401,80.1984,80.2068,10755.0
2017-02-07 13:45:00,96.09,96.1,96.04,96.06,7945.0,80.2068,80.2151,80.165,80.1817,7945.0
2017-02-07 13:50:00,96.04,96.11,96.03,96.03,9841.0,80.165,80.2235,80.1567,80.1567,9841.0
2017-02-07 13:55:00,96.05,96.08,96.03,96.06,2607.0,80.1734,80.1984,80.1567,80.1817,2607.0
2017-02-07 14:00:00,96.09,96.19,96.09,96.17,13257.0,80.2068,80.2902,80.2068,80.2735,13257.0
2017-02-07 14:05:00,96.18,96.18,96.15,96.16,7663.0,80.2819,80.2819,80.2568,80.2652,7663.0
2017-02-07 14:10:00,96.18,96.2,96.15,96.2,5777.0,80.2819,80.2986,80.2568,80.2986,5777.0
2017-02-07 14:15:00,96.2,96.21,96.15,96.19,5105.0,80.2986,80.3069,80.2568,80.2902,5105.0
2017-02-07 14:20:00,96.17,96.23,96.16,96.23,8198.0,80.2735,80.3236,80.2652,80.3236,8198.0
2017-02-07 14:25:00,96.23,96.24,96.19,96.2,10113.0,80.3236,80.332,80.2902,80.2986,10113.0
2017-02-07 14:30:00,96.21,96.23,96.18,96.21,10951.0,80.3069,80.3236,80.2819,80.3069,10951.0
2017-02-07 14:35:00,96.21,96.22,96.19,96.19,6449.0,80.3069,80.3153,80.2902,80.2902,6449.0
2017-02-07 14:40:00,96.19,96.23,96.18,96.22,6169.0,80.2902,80.3236,80.2819,80.3153,6169.0
2017-02-07 14:45:00,96.22,96.24,96.2,96.21,17098.0,80.3153,80.332,80.2986,80.3069,17098.0
2017-02-07 14:50:00,96.24,96.27,96.22,96.24,9566.0,80.332,80.357,80.3153,80.332,9566.0
2017-02-07 14:55:00,96.25,96.27,96.2,96.21,8481.0,80.3403,80.357,80.2986,80.3069,8481.0
2017-02-07 15:00:00,96.24,96.28,96.22,96.25,6030.0,80.332,80.3654,80.3153,80.3403,6030.0
2017-02-07 15:05:00,96.25,96.28,96.22,96.27,14302.0,80.3403,80.3654,80.3153,80.357,14302.0
2017-02-07 15:10:00,96.26,96.29,96.24,96.24,7297.0,80.3487,80.3737,80.332,80.332,7297.0
2017-02-07 15:15:00,96.24,96.25,96.18,96.2,12951.0,80.332,80.3403,80.2819,80.2986,12951.0
2017-02-07 15:20:00,96.19,96.21,96.12,96.14,13904.0,80.2902,80.3069,80.2318,80.2485,13904.0
2017-02-07 15:25:00,96.14,96.2,96.13,96.19,9412.0,80.2485,80.2986,80.2401,80.2902,9412.0
2017-02-07 15:30:00,96.2,96.21,96.18,96.21,14295.0,80.2986,80.3069,80.2819,80.3069,14295.0
2017-02-07 15:35:00,96.21,96.22,96.14,96.19,20673.0,80.3069,80.3153,80.2485,80.2902,20673.0
2017-02-07 15:40:00,96.19,96.26,96.18,96.2,21849.0,80.2902,80.3487,80.2819,80.2986,21849.0
2017-02-07 15:45:00,96.2,96.22,96.17,96.17,22301.0,80.2986,80.3153,80.2735,80.2735,22301.0
2017-02-07 15:50:00,96.19,96.24,96.18,96.23,51973.0,80.2902,80.332,80.2819,80.3236,51973.0
2017-02-07 15:55:00,96.24,96.31,96.23,96.27,122985.0,80.332,80.3904,80.3236,80.357,122985.0
2017-02-08 09:30:00,96.19,96.41,96.05,96.31,38361.0,80.2902,80.4739,80.1734,80.3904,38361.0
2017-02-08 09:35:00,96.28,96.39,96.14,96.32,17097.0,80.3654,80.4572,80.2485,80.3987,17097.0
2017-02-08 09:40:00,96.32,96.41,96.22,96.31,5480.0,80.3987,80.4739,80.3153,80.3904,5480.0
2017-02-08 09:45:00,96.3,96.3,96.21,96.23,8649.0,80.382,80.382,80.3069,80.3236,8649.0
2017-02-08 09:50:00,96.26,96.3,96.2,96.27,12499.0,80.3487,80.382,80.2986,80.357,12499.0
2017-02-08 09:55:00,96.24,96.3,96.21,96.28,14373.0,80.332,80.382,80.3069,80.3654,14373.0
2017-02-08 10:00:00,96.29,96.39,96.26,96.34,10148.0,80.3737,80.4572,80.3487,80.4154,10148.0
2017-02-08 10:05:00,96.33,96.39,96.33,96.33,10395.0,80.4071,80.4572,80.4071,80.4071,10395.0
2017-02-08 10:10:00,96.33,96.44,96.33,96.39,8422.0,80.4071,80.4989,80.4071,80.4572,8422.0
2017-02-08 10:15:00,96.4,96.44,96.31,96.38,7977.0,80.4655,80.4989,80.3904,80.4488,7977.0
2017-02-08 10:20:00,96.38,96.39,96.31,96.37,11315.0,80.4488,80.4572,80.3904,80.4405,11315.0
2017-02-08 10:25:00,96.33,96.33,96.26,96.28,8961.0,80.4071,80.4071,80.3487,80.3654,8961.0
2017-02-08 10:30:00,96.3,96.31,96.19,96.22,13156.0,80.382,80.3904,80.2902,80.3153,13156.0
2017-02-08 10:35:00,96.2,96.32,96.17,96.32,6250.0,80.2986,80.3987,80.2735,80.3987,6250.0
2017-02-08 10:40:00,96.32,96.45,96.3,96.38,8818.0,80.3987,80.5073,80.382,80.4488,8818.0
2017-02-08 10:45:00,96.4,96.43,96.36,96.38,10119.0,80.4655,80.4906,80.4321,80.4488,10119.0
2017-02-08 10:50:00,96.38,96.4,96.29,96.3,14138.0,80.4488,80.4655,80.3737,80.382,14138.0
2017-02-08 10:55:00,96.34,96.42,96.3,96.42,6341.0,80.4154,80.4822,80.382,80.4822,6341.0
2017-02-08 11:00:00,96.44,96.55,96.41,96.55,7203.0,80.4989,80.5907,80.4739,80.5907,7203.0
2017-02-08 11:05:00,96.56,96.56,96.51,96.53,13263.0,80.5991,80.5991,80.5573,80.574,13263.0
2017-02-08 11:10:00,96.52,96.64,96.52,96.63,12907.0,80.5657,80.6658,80.5657,80.6575,12907.0
2017-02-08 11:15:00,96.6,96.65,96.58,96.59,10685.0,80.6325,80.6742,80.6158,80.6241,10685.0
2017-02-08 11:20:00,96.59,96.63,96.54,96.56,9231.0,80.6241,80.6575,80.5824,80.5991,9231.0
2017-02-08 11:25:00,96.56,96.56,96.49,96.5,4900.0,80.5991,80.5991,80.5406,80.549,4900.0
2017-02-08 11:30:00,96.51,96.57,96.5,96.56,6330.0,80.5573,80.6074,80.549,80.5991,6330.0
2017-02-08 11:35:00,96.58,96.73,96.58,96.71,9031.0,80.6158,80.741,80.6158,80.7243,9031.0
2017-02-08 11:40:00,96.71,96.8,96.7,96.77,11024.0,80.7243,80.7994,80.7159,80.7744,11024.0
2017-02-08 11:45:00,96.8,96.84,96.75,96.81,19846.0,80.7994,80.8328,80.7577,80.8077,19846.0
2017-02-08 11:50:00,96.83,96.85,96.79,96.79,12774.0,80.8244,80.8411,80.7911,80.7911,12774.0
2017-02-08 11:55:00,96.81,96.84,96.75,96.83,14520.0,80.8077,80.8328,80.7577,80.8244,14520.0
2017-02-08 12:00:00,96.83,96.98,96.82,96.95,10660.0,80.8244,80.9496,80.8161,80.9246,10660.0
2017-02-08 12:05:00,96.97,97.06,96.92,97.06,15484.0,80.9413,81.0164,80.8996,81.0164,15484.0
2017-02-08 12:10:00,97.04,97.04,96.94,96.95,10978.0,80.9997,80.9997,80.9163,80.9246,10978.0
2017-02-08 12:15:00,96.95,96.97,96.92,96.97,9435.0,80.9246,80.9413,80.8996,80.9413,9435.0
2017-02-08 12:20:00,96.97,96.97,96.82,96.83,20672.0,80.9413,80.9413,80.8161,80.8244,20672.0
2017-02-08 12:25:00,96.83,96.83,96.77,96.8,6304.0,80.8244,80.8244,80.7744,80.7994,6304.0
2017-02-08 12:30:00,96.79,96.8,96.72,96.74,7123.0,80.7911,80.7994,80.7326,80.7493,7123.0
2017-02-08 12:35:00,96.77,96.79,96.75,96.78,4692.0,80.7744,80.7911,80.7577,80.7827,4692.0
2017-02-08 12:40:00,96.76,96.78,96.72,96.76,4800.0,80.766,80.7827,80.7326,80.766,4800.0
2017-02-08 12:45:00,96.77,96.8,96.74,96.76,3936.0,80.7744,80.7994,80.7493,80.766,3936.0
2017-02-08 12:50:00,96.74,96.78,96.73,96.78,4918.0,80.7493,80.7827,80.741,80.7827,4918.0
2017-02-08 12:55:00,96.77,96.79,96.76,96.78,5700.0,80.7744,80.7911,80.766,80.7827,5700.0
2017-02-08 13:00:00,96.78,96.84,96.77,96.83,4980.0,80.7827,80.8328,80.7744,80.8244,4980.0
2017-02-08 13:05:00,96.81,96.83,96.78,96.81,5252.0,80.8077,80.8244,80.7827,80.8077,5252.0
2017-02-08 13:10:00,96.8,96.81,96.76,96.76,4864.0,80.7994,80.8077,80.766,80.766,4864.0
2017-02-08 13:15:00,96.75,96.79,96.71,96.79,4849.0,80.7577,80.7911,80.7243,80.7911,4849.0
2017-02-08 13:20:00,96.77,96.79,96.74,96.76,3800.0,80.7744,80.7911,80.7493,80.766,3800.0
2017-02-08 13:25:00,96.76,96.83,96.76,96.82,5634.0,80.766,80.8244,80.766,80.8161,5634.0
2017-02-08 13:30:00,96.8,96.8,96.71,96.71,8057.0,80.7994,80.7994,80.7243,80.7243,8057.0
2017-02-08 13:35:00,96.7,96.72,96.67,96.68,11539.0,80.7159,80.7326,80.6909,80.6992,11539.0
2017-02-08 13:40:00,96.67,96.68,96.62,96.62,7238.0,80.6909,80.6992,80.6492,80.6492,7238.0
2017-02-08 13:45:00,96.63,96.7,96.61,96.68,5921.0,80.6575,80.7159,80.6408,80.6992,5921.0
2017-02-08 13:50:00,96.68,96.68,96.66,96.67,2369.0,80.6992,80.6992,80.6825,80.6909,2369.0
2017-02-08 13:55:00,96.66,96.71,96.66,96.69,6404.0,80.6825,80.7243,80.6825,80.7076,6404.0
2017-02-08 14:00:00,96.69,96.69,96.63,96.63,6841.0,80.7076,80.7076,80.6575,80.6575,6841.0
2017-02-08 14:05:00,96.62,96.62,96.58,96.59,7952.0,80.6492,80.6492,80.6158,80.6241,7952.0
2017-02-08 14:10:00,96.59,96.62,96.58,96.6,5010.0,80.6241,80.6492,80.6158,80.6325,5010.0
2017-02-08 14:15:00,96.61,96.66,96.61,96.66,6235.0,80.6408,80.6825,80.6408,80.6825,6235.0
2017-02-08 14:20:00,96.65,96.68,96.63,96.64,6061.0,80.6742,80.6992,80.6575,80.6658,6061.0
2017-02-08 14:25:00,96.65,96.66,96.61,96.62,5338.0,80.6742,80.6825,80.6408,80.6492,5338.0
2017-02-08 14:30:00,96.62,96.64,96.61,96.63,3454.0,80.6492,80.6658,80.6408,80.6575,3454.0
2017-02-08 14:35:00,96.64,96.64,96.58,96.59,17260.0,80.6658,80.6658,80.6158,80.6241,17260.0
2017-02-08 14:40:00,96.59,96.65,96.59,96.64,3908.0,80.6241,80.6742,80.6241,80.6658,3908.0
2017-02-08 14:45:00,96.65,96.66,96.63,96.63,13123.0,80.6742,80.6825,80.6575,80.6575,13123.0
2017-02-08 14:50:00,96.63,96.67,96.63,96.66,7357.0,80.6575,80.6909,80.6575,80.6825,7357.0
2017-02-08 14:55:00,96.66,96.69,96.65,96.69,8402.0,80.6825,80.7076,80.6742,80.7076,8402.0
2017-02-08 15:00:00,96.68,96.73,96.64,96.72,17630.0,80.6992,80.741,80.6658,80.7326,17630.0
2017-02-08 15:05:00,96.72,96.77,96.7,96.75,8049.0,80.7326,80.7744,80.7159,80.7577,8049.0
2017-02-08 15:10:00,96.77,96.77,96.74,96.74,11495.0,80.7744,80.7744,80.7493,80.7493,11495.0
2017-02-08 15:15:00,96.74,96.74,96.67,96.68,10180.0,80.7493,80.7493,80.6909,80.6992,10180.0
2017-02-08 15:20:00,96.67,96.68,96.61,96.66,12339.0,80.6909,80.6992,80.6408,80.6825,12339.0
2017-02-08 15:25:00,96.67,96.77,96.65,96.77,14370.0,80.6909,80.7744,80.6742,80.7744,14370.0
2017-02-08 15:30:00,96.75,96.86,96.75,96.86,24192.0,80.7577,80.8495,80.7577,80.8495,24192.0
2017-02-08 15:35:00,96.86,96.88,96.83,96.83,24975.0,80.8495,80.8662,80.8244,80.8244,24975.0
2017-02-08 15:40:00,96.82,96.83,96.75,96.79,16015.0,80.8161,80.8244,80.7577,80.7911,16015.0
2017-02-08 15:45:00,96.79,96.8,96.71,96.72,49645.0,80.7911,80.7994,80.7243,80.7326,49645.0
2017-02-08 15:50:00,96.72,96.75,96.66,96.66,51617.0,80.7326,80.7577,80.6825,80.6825,51617.0
2017-02-08 15:55:00,96.66,96.67,96.57,96.58,76075.0,80.6825,80.6909,80.6074,80.6158,76075.0
2017-02-09 09:30:00,96.77,96.88,96.31,96.67,24337.0,80.7744,80.8662,80.3904,80.6909,24337.0
2017-02-09 09:35:00,96.58,96.87,96.58,96.84,14245.0,80.6158,80.8578,80.6158,80.8328,14245.0
2017-02-09 09:40:00,96.85,96.98,96.75,96.84,6646.0,80.8411,80.9496,80.7577,80.8328,6646.0
2017-02-09 09:45:00,96.8,96.86,96.71,96.81,9165.0,80.7994,80.8495,80.7243,80.8077,9165.0
2017-02-09 09:50:00,96.79,96.96,96.77,96.93,7003.0,80.7911,80.933,80.7744,80.9079,7003.0
2017-02-09 09:55:00,96.98,97.19,96.95,97.18,13318.0,80.9496,81.1249,80.9246,81.1166,13318.0
2017-02-09 10:00:00,97.18,97.19,97.06,97.16,18561.0,81.1166,81.1249,81.0164,81.0999,18561.0
2017-02-09 10:05:00,97.15,97.21,97.08,97.21,23475.0,81.0915,81.1416,81.0331,81.1416,23475.0
2017-02-09 10:10:00,97.19,97.31,97.16,97.29,11100.0,81.1249,81.2251,81.0999,81.2084,11100.0
2017-02-09 10:15:00,97.32,97.38,97.29,97.32,12874.0,81.2334,81.2835,81.2084,81.2334,12874.0
2017-02-09 10:20:00,97.32,97.45,97.31,97.45,15110.0,81.2334,81.342,81.2251,81.342,15110.0
2017-02-09 10:25:00,97.46,97.56,97.43,97.56,15168.0,81.3503,81.4338,81.3253,81.4338,15168.0
2017-02-09 10:30:00,97.56,97.63,97.43,97.43,21748.0,81.4338,81.4922,81.3253,81.3253,21748.0
2017-02-09 10:35:00,97.42,97.5,97.4,97.4,13674.0,81.3169,81.3837,81.3002,81.3002,13674.0
2017-02-09 10:40:00,97.4,97.52,97.38,97.52,12019.0,81.3002,81.4004,81.2835,81.4004,12019.0
2017-02-09 10:45:00,97.52,97.63,97.5,97.58,22496.0,81.4004,81.4922,81.3837,81.4505,22496.0
2017-02-09 10:50:00,97.56,97.65,97.52,97.65,16354.0,81.4338,81.5089,81.4004,81.5089,16354.0
2017-02-09 10:55:00,97.65,97.68,97.56,97.67,18987.0,81.5089,81.5339,81.4338,81.5256,18987.0
2017-02-09 11:00:00,97.65,97.66,97.49,97.53,14368.0,81.5089,81.5172,81.3753,81.4087,14368.0
2017-02-09 11:05:00,97.54,97.57,97.47,97.54,14465.0,81.4171,81.4421,81.3587,81.4171,14465.0
2017-02-09 11:10:00,97.55,97.58,97.52,97.52,8750.0,81.4254,81.4505,81.4004,81.4004,8750.0
2017-02-09 11:15:00,97.52,97.7,97.51,97.7,11909.0,81.4004,81.5506,81.392,81.5506,11909.0
2017-02-09 11:20:00,97.7,97.82,97.67,97.76,17869.0,81.5506,81.6508,81.5256,81.6007,17869.0
2017-02-09 11:25:00,97.76,97.77,97.69,97.69,11452.0,81.6007,81.6091,81.5423,81.5423,11452.0
2017-02-09 11:30:00,97.71,97.73,97.59,97.61,15362.0,81.559,81.5757,81.4588,81.4755,15362.0
2017-02-09 11:35:00,97.61,97.66,97.61,97.62,8173.0,81.4755,81.5172,81.4755,81.4839,8173.0
2017-02-09 11:40:00,97.62,97.76,97.61,97.75,12802.0,81.4839,81.6007,81.4755,81.5924,12802.0
2017-02-09 11:45:00,97.74,97.75,97.58,97.59,9434.0,81.584,81.5924,81.4505,81.4588,9434.0
2017-02-09 11:50:00,97.6,97.71,97.6,97.67,22473.0,81.4672,81.559,81.4672,81.5256,22473.0
2017-02-09 11:55:00,97.67,97.67,97.56,97.59,12723.0,81.5256,81.5256,81.4338,81.4588,12723.0
2017-02-09 12:00:00,97.57,97.64,97.57,97.6,7534.0,81.4421,81.5006,81.4421,81.4672,7534.0
2017-02-09 12:05:00,97.6,97.67,97.57,97.64,7950.0,81.4672,81.5256,81.4421,81.5006,7950.0
2017-02-09 12:10:00,97.65,97.75,97.65,97.73,3765.0,81.5089,81.5924,81.5089,81.5757,3765.0
2017-02-09 12:15:00,97.72,97.72,97.67,97.68,4867.0,81.5673,81.5673,81.5256,81.5339,4867.0
2017-02-09 12:20:00,97.69,97.7,97.58,97.59,7388.0,81.5423,81.5506,81.4505,81.4588,7388.0
2017-02-09 12:25:00,97.57,97.6,97.52,97.54,6068.0,81.4421,81.4672,81.4004,81.4171,6068.0
2017-02-09 12:30:00,97.54,97.55,97.49,97.5,5991.0,81.4171,81.4254,81.3753,81.3837,5991.0
2017-02-09 12:35:00,97.49,97.51,97.48,97.49,3502.0,81.3753,81.392,81.367,81.3753,3502.0
2017-02-09 12:40:00,97.47,97.53,97.43,97.52,6200.0,81.3587,81.4087,81.3253,81.4004,6200.0
2017-02-09 12:45:00,97.52,97.52,97.48,97.49,6944.0,81.4004,81.4004,81.367,81.3753,6944.0
2017-02-09 12:50:00,97.49,97.53,97.46,97.52,4301.0,81.3753,81.4087,81.3503,81.4004,4301.0
2017-02-09 12:55:00,97.51,97.53,97.45,97.5,3100.0,81.392,81.4087,81.342,81.3837,3100.0
2017-02-09 13:00:00,97.49,97.58,97.49,97.56,8355.0,81.3753,81.4505,81.3753,81.4338,8355.0
2017-02-09 13:05:00,97.56,97.6,97.55,97.58,14459.0,81.4338,81.4672,81.4254,81.4505,14459.0
2017-02-09 13:10:00,97.59,97.64,97.58,97.61,12136.0,81.4588,81.5006,81.4505,81.4755,12136.0
2017-02-09 13:15:00,97.61,97.66,97.61,97.64,3850.0,81.4755,81.5172,81.4755,81.5006,3850.0
2017-02-09 13:20:00,97.59,97.6,97.56,97.56,4890.0,81.4588,81.4672,81.4338,81.4338,4890.0
2017-02-09 13:25:00,97.58,97.63,97.55,97.62,8947.0,81.4505,81.4922,81.4254,81.4839,8947.0
2017-02-09 13:30:00,97.61,97.61,97.56,97.6,9652.0,81.4755,81.4755,81.4338,81.4672,9652.0
2017-02-09 13:35:00,97.59,97.61,97.57,97.58,5812.0,81.4588,81.4755,81.4421,81.4505,5812.0
2017-02-09 13:40:00,97.57,97.68,97.57,97.68,13497.0,81.4421,81.5339,81.4421,81.5339,13497.0
2017-02-09 13:45:00,97.68,97.7,97.64,97.67,13083.0,81.5339,81.5506,81.5006,81.5256,13083.0
2017-02-09 13:50:00,97.67,97.69,97.65,97.68,6505.0,81.5256,81.5423,81.5089,81.5339,6505.0
2017-02-09 13:55:00,97.68,97.71,97.61,97.61,10108.0,81.5339,81.559,81.4755,81.4755,10108.0
2017-02-09 14:00:00,97.62,97.63,97.56,97.58,9755.0,81.4839,81.4922,81.4338,81.4505,9755.0
2017-02-09 14:05:00,97.58,97.59,97.55,97.59,10266.0,81.4505,81.4588,81.4254,81.4588,10266.0
2017-02-09 14:10:00,97.59,97.66,97.59,97.61,5836.0,81.4588,81.5172,81.4588,81.4755,5836.0
2017-02-09 14:15:00,97.6,97.67,97.58,97.65,14416.0,81.4672,81.5256,81.4505,81.5089,14416.0
2017-02-09 14:20:00,97.63,97.67,97.63,97.66,10149.0,81.4922,81.5256,81.4922,81.5172,10149.0
2017-02-09 14:25:00,97.65,97.67,97.57,97.57,9377.0,81.5089,81.5256,81.4421,81.4421,9377.0
2017-02-09 14:30:00,97.57,97.68,97.57,97.67,7930.0,81.4421,81.5339,81.4421,81.5256,7930.0
2017-02-09 14:35:00,97.67,97.77,97.67,97.75,12598.0,81.5256,81.6091,81.5256,81.5924,12598.0
2017-02-09 14:40:00,97.77,97.77,97.72,97.72,6581.0,81.6091,81.6091,81.5673,81.5673,6581.0
2017-02-09 14:45:00,97.72,97.78,97.7,97.76,11664.0,81.5673,81.6174,81.5506,81.6007,11664.0
2017-02-09 14:50:00,97.77,97.87,97.77,97.87,11279.0,81.6091,81.6925,81.6091,81.6925,11279.0
2017-02-09 14:55:00,97.87,97.91,97.84,97.86,16398.0,81.6925,81.7259,81.6675,81.6842,16398.0
2017-02-09 15:00:00,97.86,97.87,97.78,97.87,24563.0,81.6842,81.6925,81.6174,81.6925,24563.0
2017-02-09 15:05:00,97.87,97.99,97.85,97.97,75199.0,81.6925,81.7927,81.6758,81.776,75199.0
2017-02-09 15:10:00,97.95,97.97,97.9,97.9,17245.0,81.7593,81.776,81.7176,81.7176,17245.0
2017-02-09 15:15:00,97.9,97.9,97.77,97.79,21365.0,81.7176,81.7176,81.6091,81.6258,21365.0
2017-02-09 15:20:00,97.79,97.8,97.75,97.79,16040.0,81.6258,81.6341,81.5924,81.6258,16040.0
2017-02-09 15:25:00,97.78,97.8,97.75,97.78,16647.0,81.6174,81.6341,81.5924,81.6174,16647.0
2017-02-09 15:30:00,97.79,97.82,97.69,97.75,26259.0,81.6258,81.6508,81.5423,81.5924,26259.0
2017-02-09 15:35:00,97.75,97.76,97.71,97.71,19481.0,81.5924,81.6007,81.559,81.559,19481.0
2017-02-09 15:40:00,97.71,97.73,97.68,97.7,24348.0,81.559,81.5757,81.5339,81.5506,24348.0
2017-02-09 15:45:00,97.7,97.71,97.59,97.65,32278.0,81.5506,81.559,81.4588,81.5089,32278.0
2017-02-09 15:50:00,97.67,97.69,97.64,97.66,50604.0,81.5256,81.5423,81.5006,81.5172,50604.0
2017-02-09 15:55:00,97.67,97.69,97.55,97.63,97009.0,81.5256,81.5423,81.4254,81.4922,97009.0
2017-02-10 09:30:00,97.7,97.82,97.48,97.8,35415.0,81.5506,81.6508,81.367,81.6341,35415.0
2017-02-10 09:35:00,97.82,97.82,97.46,97.46,8109.0,81.6508,81.6508,81.3503,81.3503,8109.0
2017-02-10 09:40:00,97.51,97.69,97.5,97.62,8412.0,81.392,81.5423,81.3837,81.4839,8412.0
2017-02-10 09:45:00,97.58,97.74,97.57,97.74,9027.0,81.4505,81.584,81.4421,81.584,9027.0
2017-02-10 09:50:00,97.74,97.97,97.73,97.91,21486.0,81.584,81.776,81.5757,81.7259,21486.0
2017-02-10 09:55:00,97.9,97.97,97.8,97.87,17591.0,81.7176,81.776,81.6341,81.6925,17591.0
2017-02-10 10:00:00,97.86,98.04,97.83,98.01,46583.0,81.6842,81.8344,81.6591,81.8094,46583.0
2017-02-10 10:05:00,97.98,98.02,97.91,97.94,9964.0,81.7844,81.8177,81.7259,81.751,9964.0
2017-02-10 10:10:00,97.94,97.95,97.85,97.92,6087.0,81.751,81.7593,81.6758,81.7343,6087.0
2017-02-10 10:15:00,97.93,98.03,97.93,97.95,8050.0,81.7426,81.8261,81.7426,81.7593,8050.0
2017-02-10 10:20:00,97.95,98.03,97.92,98.03,8958.0,81.7593,81.8261,81.7343,81.8261,8958.0
2017-02-10 10:25:00,98.05,98.14,98.04,98.11,14393.0,81.8428,81.9179,81.8344,81.8929,14393.0
2017-02-10 10:30:00,98.1,98.24,98.08,98.24,6184.0,81.8845,82.0014,81.8678,82.0014,6184.0
2017-02-10 10:35:00,98.23,98.27,98.14,98.26,12739.0,81.993,82.0264,81.9179,82.0181,12739.0
2017-02-10 10:40:00,98.26,98.29,98.18,98.26,11012.0,82.0181,82.0431,81.9513,82.0181,11012.0
2017-02-10 10:45:00,98.26,98.3,98.23,98.27,14179.0,82.0181,82.0515,81.993,82.0264,14179.0
2017-02-10 10:50:00,98.25,98.25,98.13,98.13,8937.0,82.0097,82.0097,81.9096,81.9096,8937.0
2017-02-10 10:55:00,98.11,98.12,98.07,98.08,5366.0,81.8929,81.9012,81.8595,81.8678,5366.0
2017-02-10 11:00:00,98.08,98.08,97.98,98.01,10560.0,81.8678,81.8678,81.7844,81.8094,10560.0
2017-02-10 11:05:00,97.99,98.0,97.93,97.94,8878.0,81.7927,81.801,81.7426,81.751,8878.0
2017-02-10 11:10:00,97.93,98.08,97.93,98.05,19009.0,81.7426,81.8678,81.7426,81.8428,19009.0
2017-02-10 11:15:00,98.05,98.05,97.99,98.04,4799.0,81.8428,81.8428,81.7927,81.8344,4799.0
2017-02-10 11:20:00,98.03,98.03,97.9,97.93,8689.0,81.8261,81.8261,81.7176,81.7426,8689.0
2017-02-10 11:25:00,97.94,97.98,97.92,97.94,10684.0,81.751,81.7844,81.7343,81.751,10684.0
2017-02-10 11:30:00,97.95,98.01,97.91,97.92,18667.0,81.7593,81.8094,81.7259,81.7343,18667.0
2017-02-10 11:35:00,97.92,97.97,97.89,97.89,7351.0,81.7343,81.776,81.7092,81.7092,7351.0
2017-02-10 11:40:00,97.88,97.9,97.81,97.82,8479.0,81.7009,81.7176,81.6425,81.6508,8479.0
2017-02-10 11:45:00,97.82,97.83,97.76,97.79,6817.0,81.6508,81.6591,81.6007,81.6258,6817.0
2017-02-10 11:50:00,97.79,97.79,97.69,97.71,8850.0,81.6258,81.6258,81.5423,81.559,8850.0
2017-02-10 11:55:00,97.71,97.75,97.67,97.69,22575.0,81.559,81.5924,81.5256,81.5423,22575.0
2017-02-10 12:00:00,97.7,97.77,97.7,97.77,5002.0,81.5506,81.6091,81.5506,81.6091,5002.0
2017-02-10 12:05:00,97.76,97.8,97.75,97.8,5337.0,81.6007,81.6341,81.5924,81.6341,5337.0
2017-02-10 12:10:00,97.81,97.81,97.75,97.75,76850.0,81.6425,81.6425,81.5924,81.5924,76850.0
2017-02-10 12:15:00,97.74,97.74,97.7,97.74,2896.0,81.584,81.584,81.5506,81.584,2896.0
2017-02-10 12:20:00,97.75,97.79,97.73,97.79,6292.0,81.5924,81.6258,81.5757,81.6258,6292.0
2017-02-10 12:25:00,97.8,97.81,97.78,97.81,2201.0,81.6341,81.6425,81.6174,81.6425,2201.0
2017-02-10 12:30:00,97.78,97.81,97.77,97.8,7428.0,81.6174,81.6425,81.6091,81.6341,7428.0
2017-02-10 12:35:00,97.79,97.84,97.78,97.82,4000.0,81.6258,81.6675,81.6174,81.6508,4000.0
2017-02-10 12:40:00,97.81,97.86,97.81,97.85,5695.0,81.6425,81.6842,81.6425,81.6758,5695.0
2017-02-10 12:45:00,97.84,97.87,97.82,97.87,4099.0,81.6675,81.6925,81.6508,81.6925,4099.0
2017-02-10 12:50:00,97.87,97.91,97.87,97.87,6062.0,81.6925,81.7259,81.6925,81.6925,6062.0
2017-02-10 12:55:00,97.87,97.95,97.84,97.93,15324.0,81.6925,81.7593,81.6675,81.7426,15324.0
2017-02-10 13:00:00,97.94,97.94,97.9,97.92,4911.0,81.751,81.751,81.7176,81.7343,4911.0
2017-02-10 13:05:00,97.92,97.99,97.91,97.98,10812.0,81.7343,81.7927,81.7259,81.7844,10812.0
2017-02-10 13:10:00,97.98,97.99,97.94,97.94,3029.0,81.7844,81.7927,81.751,81.751,3029.0
2017-02-10 13:15:00,97.97,98.03,97.95,98.01,5285.0,81.776,81.8261,81.7593,81.8094,5285.0
2017-02-10 13:20:00,98.01,98.01,97.93,98.01,6665.0,81.8094,81.8094,81.7426,81.8094,6665.0
2017-02-10 13:25:00,98.03,98.04,97.97,97.97,7137.0,81.8261,81.8344,81.776,81.776,7137.0
2017-02-10 13:30:00,97.97,98.03,97.97,98.02,14745.0,81.776,81.8261,81.776,81.8177,14745.0
2017-02-10 13:35:00,98.02,98.04,98.0,98.04,5205.0,81.8177,81.8344,81.801,81.8344,5205.0
2017-02-10 13:40:00,98.03,98.07,98.02,98.04,6953.0,81.8261,81.8595,81.8177,81.8344,6953.0
2017-02-10 13:45:00,98.05,98.1,98.03,98.1,11316.0,81.8428,81.8845,81.8261,81.8845,11316.0
2017-02-10 13:50:00,98.1,98.1,97.99,97.99,7417.0,81.8845,81.8845,81.7927,81.7927,7417.0
2017-02-10 13:55:00,98.0,98.0,97.94,97.95,3968.0,81.801,81.801,81.751,81.7593,3968.0
2017-02-10 14:00:00,97.95,97.95,97.88,97.91,13279.0,81.7593,81.7593,81.7009,81.7259,13279.0
2017-02-10 14:05:00,97.91,97.91,97.84,97.87,4007.0,81.7259,81.7259,81.6675,81.6925,4007.0
2017-02-10 14:10:00,97.87,97.95,97.86,97.91,12479.0,81.6925,81.7593,81.6842,81.7259,12479.0
2017-02-10 14:15:00,97.89,97.91,97.86,97.9,9210.0,81.7092,81.7259,81.6842,81.7176,9210.0
2017-02-10 14:20:00,97.9,97.9,97.86,97.88,4210.0,81.7176,81.7176,81.6842,81.7009,4210.0
2017-02-10 14:25:00,97.87,97.89,97.85,97.89,4700.0,81.6925,81.7092,81.6758,81.7092,4700.0
2017-02-10 14:30:00,97.89,97.89,97.83,97.85,11281.0,81.7092,81.7092,81.6591,81.6758,11281.0
2017-02-10 14:35:00,97.84,97.85,97.81,97.81,7251.0,81.6675,81.6758,81.6425,81.6425,7251.0
2017-02-10 14:40:00,97.83,97.86,97.83,97.85,7084.0,81.6591,81.6842,81.6591,81.6758,7084.0
2017-02-10 14:45:00,97.84,97.85,97.8,97.83,8936.0,81.6675,81.6758,81.6341,81.6591,8936.0
2017-02-10 14:50:00,97.82,97.83,97.78,97.78,4200.0,81.6508,81.6591,81.6174,81.6174,4200.0
2017-02-10 14:55:00,97.78,97.79,97.76,97.79,27210.0,81.6174,81.6258,81.6007,81.6258,27210.0
2017-02-10 15:00:00,97.79,97.86,97.79,97.85,9525.0,81.6258,81.6842,81.6258,81.6758,9525.0
2017-02-10 15:05:00,97.84,97.87,97.84,97.85,9440.0,81.6675,81.6925,81.6675,81.6758,9440.0
2017-02-10 15:10:00,97.85,97.9,97.84,97.85,10143.0,81.6758,81.7176,81.6675,81.6758,10143.0
2017-02-10 15:15:00,97.86,97.86,97.81,97.84,4616.0,81.6842,81.6842,81.6425,81.6675,4616.0
2017-02-10 15:20:00,97.84,97.85,97.8,97.81,6788.0,81.6675,81.6758,81.6341,81.6425,6788.0
2017-02-10 15:25:00,97.81,97.84,97.79,97.81,10526.0,81.6425,81.6675,81.6258,81.6425,10526.0
2017-02-10 15:30:00,97.83,97.88,97.83,97.88,12353.0,81.6591,81.7009,81.6591,81.7009,12353.0
2017-02-10 15:35:00,97.88,97.88,97.85,97.87,9864.0,81.7009,81.7009,81.6758,81.6925,9864.0
2017-02-10 15:40:00,97.87,97.88,97.84,97.84,11051.0,81.6925,81.7009,81.6675,81.6675,11051.0
2017-02-10 15:45:00,97.84,97.84,97.82,97.84,9917.0,81.6675,81.6675,81.6508,81.6675,9917.0
2017-02-10 15:50:00,97.85,97.87,97.81,97.83,19042.0,81.6758,81.6925,81.6425,81.6591,19042.0
2017-02-10 15:55:00,97.83,97.84,97.8,97.81,34560.0,81.6591,81.6675,81.6341,81.6425,34560.0
2017-02-13 09:30:00,98.06,98.31,98.06,98.28,26756.0,81.8511,82.0598,81.8511,82.0348,26756.0
2017-02-13 09:35:00,98.27,98.31,98.11,98.3,13953.0,82.0264,82.0598,81.8929,82.0515,13953.0
2017-02-13 09:40:00,98.28,98.39,98.24,98.36,5894.0,82.0348,82.1266,82.0014,82.1015,5894.0
2017-02-13 09:45:00,98.34,98.38,98.23,98.35,16042.0,82.0848,82.1182,81.993,82.0932,16042.0
2017-02-13 09:50:00,98.35,98.37,98.19,98.2,14874.0,82.0932,82.1099,81.9596,81.968,14874.0
2017-02-13 09:55:00,98.22,98.35,98.2,98.35,6299.0,81.9847,82.0932,81.968,82.0932,6299.0
2017-02-13 10:00:00,98.37,98.4,98.31,98.31,7842.0,82.1099,82.1349,82.0598,82.0598,7842.0
2017-02-13 10:05:00,98.31,98.42,98.31,98.39,16452.0,82.0598,82.1516,82.0598,82.1266,16452.0
2017-02-13 10:10:00,98.37,98.43,98.33,98.33,11330.0,82.1099,82.16,82.0765,82.0765,11330.0
2017-02-13 10:15:00,98.34,98.46,98.31,98.42,18420.0,82.0848,82.185,82.0598,82.1516,18420.0
2017-02-13 10:20:00,98.42,98.45,98.4,98.42,5498.0,82.1516,82.1767,82.1349,82.1516,5498.0
2017-02-13 10:25:00,98.42,98.44,98.35,98.38,11301.0,82.1516,82.1683,82.0932,82.1182,11301.0
2017-02-13 10:30:00,98.38,98.47,98.36,98.47,9707.0,82.1182,82.1934,82.1015,82.1934,9707.0
2017-02-13 10:35:00,98.46,98.46,98.33,98.38,19274.0,82.185,82.185,82.0765,82.1182,19274.0
2017-02-13 10:40:00,98.4,98.4,98.32,98.36,9018.0,82.1349,82.1349,82.0682,82.1015,9018.0
2017-02-13 10:45:00,98.36,98.43,98.36,98.4,20185.0,82.1015,82.16,82.1015,82.1349,20185.0
2017-02-13 10:50:00,98.39,98.42,98.35,98.36,13760.0,82.1266,82.1516,82.0932,82.1015,13760.0
2017-02-13 10:55:00,98.34,98.41,98.28,98.3,10184.0,82.0848,82.1433,82.0348,82.0515,10184.0
2017-02-13 11:00:00,98.3,98.37,98.29,98.36,26121.0,82.0515,82.1099,82.0431,82.1015,26121.0
2017-02-13 11:05:00,98.36,98.39,98.33,98.38,26829.0,82.1015,82.1266,82.0765,82.1182,26829.0
2017-02-13 11:10:00,98.38,98.43,98.37,98.42,16762.0,82.1182,82.16,82.1099,82.1516,16762.0
2017-02-13 11:15:00,98.42,98.42,98.3,98.31,11315.0,82.1516,82.1516,82.0515,82.0598,11315.0
2017-02-13 11:20:00,98.31,98.33,98.26,98.32,9033.0,82.0598,82.0765,82.0181,82.0682,9033.0
2017-02-13 11:25:00,98.3,98.35,98.3,98.33,6143.0,82.0515,82.0932,82.0515,82.0765,6143.0
2017-02-13 11:30:00,98.33,98.34,98.29,98.31,8402.0,82.0765,82.0848,82.0431,82.0598,8402.0
2017-02-13 11:35:00,98.31,98.32,98.27,98.29,5685.0,82.0598,82.0682,82.0264,82.0431,5685.0
2017-02-13 11:40:00,98.29,98.35,98.27,98.35,7524.0,82.0431,82.0932,82.0264,82.0932,7524.0
2017-02-13 11:45:00,98.36,98.4,98.35,98.39,7544.0,82.1015,82.1349,82.0932,82.1266,7544.0
2017-02-13 11:50:00,98.38,98.39,98.34,98.38,9609.0,82.1182,82.1266,82.0848,82.1182,9609.0
2017-02-13 11:55:00,98.38,98.39,98.33,98.33,5495.0,82.1182,82.1266,82.0765,82.0765,5495.0
2017-02-13 12:00:00,98.32,98.38,98.3,98.37,6987.0,82.0682,82.1182,82.0515,82.1099,6987.0
2017-02-13 12:05:00,98.36,98.37,98.31,98.34,5156.0,82.1015,82.1099,82.0598,82.0848,5156.0
2017-02-13 12:10:00,98.34,98.37,98.34,98.35,4102.0,82.0848,82.1099,82.0848,82.0932,4102.0
2017-02-13 12:15:00,98.36,98.36,98.26,98.26,4155.0,82.1015,82.1015,82.0181,82.0181,4155.0
2017-02-13 12:20:00,98.28,98.28,98.19,98.21,6605.0,82.0348,82.0348,81.9596,81.9763,6605.0
2017-02-13 12:25:00,98.2,98.25,98.17,98.25,15220.0,81.968,82.0097,81.9429,82.0097,15220.0
2017-02-13 12:30:00,98.25,98.31,98.24,98.27,8600.0,82.0097,82.0598,82.0014,82.0264,8600.0
2017-02-13 12:35:00,98.3,98.32,98.27,98.3,7189.0,82.0515,82.0682,82.0264,82.0515,7189.0
2017-02-13 12:40:00,98.3,98.31,98.27,98.29,7768.0,82.0515,82.0598,82.0264,82.0431,7768.0
2017-02-13 12:45:00,98.29,98.39,98.29,98.39,90732.0,82.0431,82.1266,82.0431,82.1266,90732.0
2017-02-13 12:50:00,98.41,98.47,98.4,98.46,8334.0,82.1433,82.1934,82.1349,82.185,8334.0
2017-02-13 12:55:00,98.46,98.47,98.4,98.44,11023.0,82.185,82.1934,82.1349,82.1683,11023.0
2017-02-13 13:00:00,98.44,98.45,98.39,98.41,5292.0,82.1683,82.1767,82.1266,82.1433,5292.0
2017-02-13 13:05:00,98.43,98.45,98.4,98.45,3318.0,82.16,82.1767,82.1349,82.1767,3318.0
2017-02-13 13:10:00,98.45,98.45,98.41,98.41,12211.0,82.1767,82.1767,82.1433,82.1433,12211.0
2017-02-13 13:15:00,98.42,98.45,98.41,98.44,7545.0,82.1516,82.1767,82.1433,82.1683,7545.0
2017-02-13 13:20:00,98.44,98.45,98.38,98.4,14854.0,82.1683,82.1767,82.1182,82.1349,14854.0
2017-02-13 13:25:00,98.4,98.51,98.38,98.51,7260.0,82.1349,82.2267,82.1182,82.2267,7260.0
2017-02-13 13:30:00,98.5,98.51,98.44,98.45,19667.0,82.2184,82.2267,82.1683,82.1767,19667.0
2017-02-13 13:35:00,98.47,98.47,98.43,98.43,8368.0,82.1934,82.1934,82.16,82.16,8368.0
2017-02-13 13:40:00,98.43,98.47,98.41,98.47,14592.0,82.16,82.1934,82.1433,82.1934,14592.0
2017-02-13 13:45:00,98.47,98.53,98.46,98.47,8994.0,82.1934,82.2434,82.185,82.1934,8994.0
2017-02-13 13:50:00,98.48,98.54,98.48,98.52,9559.0,82.2017,82.2518,82.2017,82.2351,9559.0
2017-02-13 13:55:00,98.52,98.54,98.49,98.51,6907.0,82.2351,82.2518,82.2101,82.2267,6907.0
2017-02-13 14:00:00,98.53,98.53,98.49,98.52,11190.0,82.2434,82.2434,82.2101,82.2351,11190.0
2017-02-13 14:05:00,98.52,98.53,98.46,98.52,9184.0,82.2351,82.2434,82.185,82.2351,9184.0
2017-02-13 14:10:00,98.52,98.53,98.49,98.53,4509.0,82.2351,82.2434,82.2101,82.2434,4509.0
2017-02-13 14:15:00,98.53,98.56,98.48,98.52,10968.0,82.2434,82.2685,82.2017,82.2351,10968.0
2017-02-13 14:20:00,98.52,98.58,98.52,98.57,7707.0,82.2351,82.2852,82.2351,82.2768,7707.0
2017-02-13 14:25:00,98.56,98.57,98.52,98.55,8113.0,82.2685,82.2768,82.2351,82.2601,8113.0
2017-02-13 14:30:00,98.55,98.55,98.5,98.54,6750.0,82.2601,82.2601,82.2184,82.2518,6750.0
2017-02-13 14:35:00,98.55,98.58,98.53,98.57,7015.0,82.2601,82.2852,82.2434,82.2768,7015.0
2017-02-13 14:40:00,98.57,98.59,98.56,98.58,9570.0,82.2768,82.2935,82.2685,82.2852,9570.0
2017-02-13 14:45:00,98.58,98.6,98.53,98.55,12008.0,82.2852,82.3019,82.2434,82.2601,12008.0
2017-02-13 14:50:00,98.55,98.58,98.52,98.53,9702.0,82.2601,82.2852,82.2351,82.2434,9702.0
2017-02-13 14:55:00,98.53,98.57,98.51,98.52,7870.0,82.2434,82.2768,82.2267,82.2351,7870.0
2017-02-13 15:00:00,98.53,98.54,98.5,98.52,17723.0,82.2434,82.2518,82.2184,82.2351,17723.0
2017-02-13 15:05:00,98.51,98.53,98.48,98.52,13079.0,82.2267,82.2434,82.2017,82.2351,13079.0
2017-02-13 15:10:00,98.52,98.57,98.52,98.54,16909.0,82.2351,82.2768,82.2351,82.2518,16909.0
2017-02-13 15:15:00,98.54,98.54,98.48,98.48,13170.0,82.2518,82.2518,82.2017,82.2017,13170.0
2017-02-13 15:20:00,98.48,98.51,98.45,98.5,15218.0,82.2017,82.2267,82.1767,82.2184,15218.0
2017-02-13 15:25:00,98.51,98.54,98.46,98.53,12753.0,82.2267,82.2518,82.185,82.2434,12753.0
2017-02-13 15:30:00,98.54,98.54,98.45,98.49,22939.0,82.2518,82.2518,82.1767,82.2101,22939.0
2017-02-13 15:35:00,98.48,98.52,98.46,98.51,12661.0,82.2017,82.2351,82.185,82.2267,12661.0
2017-02-13 15:40:00,98.52,98.54,98.47,98.52,24937.0,82.2351,82.2518,82.1934,82.2351,24937.0
2017-02-13 15:45:00,98.52,98.52,98.44,98.47,20912.0,82.2351,82.2351,82.1683,82.1934,20912.0
2017-02-13 15:50:00,98.48,98.54,98.48,98.51,47650.0,82.2017,82.2518,82.2017,82.2267,47650.0
2017-02-13 15:55:00,98.52,98.59,98.49,98.58,143771.0,82.2351,82.2935,82.2101,82.2852,143771.0
2017-02-14 09:30:00,98.42,98.74,98.32,98.74,41052.0,82.1516,82.4187,82.0682,82.4187,41052.0
2017-02-14 09:35:00,98.7,98.74,98.57,98.63,20864.0,82.3853,82.4187,82.2768,82.3269,20864.0
2017-02-14 09:40:00,98.64,98.68,98.61,98.67,27051.0,82.3353,82.3686,82.3102,82.3603,27051.0
2017-02-14 09:45:00,98.64,98.81,98.61,98.77,18010.0,82.3353,82.4772,82.3102,82.4438,18010.0
2017-02-14 09:50:00,98.74,98.83,98.74,98.83,12556.0,82.4187,82.4939,82.4187,82.4939,12556.0
2017-02-14 09:55:00,98.82,98.87,98.8,98.86,15752.0,82.4855,82.5272,82.4688,82.5189,15752.0
2017-02-14 10:00:00,98.85,98.87,98.75,98.87,23140.0,82.5105,82.5272,82.4271,82.5272,23140.0
2017-02-14 10:05:00,98.86,99.04,98.86,99.03,103723.0,82.5189,82.6691,82.5189,82.6608,103723.0
2017-02-14 10:10:00,99.02,99.21,99.02,99.21,23940.0,82.6524,82.811,82.6524,82.811,23940.0
2017-02-14 10:15:00,99.23,99.26,99.17,99.18,18296.0,82.8277,82.8528,82.7777,82.786,18296.0
2017-02-14 10:20:00,99.17,99.25,99.17,99.21,15276.0,82.7777,82.8444,82.7777,82.811,15276.0
2017-02-14 10:25:00,99.2,99.23,99.13,99.17,10239.0,82.8027,82.8277,82.7443,82.7777,10239.0
2017-02-14 10:30:00,99.17,99.2,99.08,99.09,11594.0,82.7777,82.8027,82.7025,82.7109,11594.0
2017-02-14 10:35:00,99.08,99.08,98.92,98.99,12096.0,82.7025,82.7025,82.569,82.6274,12096.0
2017-02-14 10:40:00,99.01,99.01,98.88,98.9,18878.0,82.6441,82.6441,82.5356,82.5523,18878.0
2017-02-14 10:45:00,98.88,98.94,98.85,98.93,16137.0,82.5356,82.5857,82.5105,82.5773,16137.0
2017-02-14 10:50:00,98.94,99.02,98.94,99.0,11607.0,82.5857,82.6524,82.5857,82.6358,11607.0
2017-02-14 10:55:00,99.01,99.11,99.0,99.04,12460.0,82.6441,82.7276,82.6358,82.6691,12460.0
2017-02-14 11:00:00,99.03,99.03,98.9,98.94,10696.0,82.6608,82.6608,82.5523,82.5857,10696.0
2017-02-14 11:05:00,98.93,98.94,98.76,98.83,15318.0,82.5773,82.5857,82.4354,82.4939,15318.0
2017-02-14 11:10:00,98.82,98.97,98.82,98.97,20931.0,82.4855,82.6107,82.4855,82.6107,20931.0
2017-02-14 11:15:00,98.97,99.1,98.97,99.1,16419.0,82.6107,82.7192,82.6107,82.7192,16419.0
2017-02-14 11:20:00,99.1,99.11,99.04,99.11,17604.0,82.7192,82.7276,82.6691,82.7276,17604.0
2017-02-14 11:25:00,99.1,99.11,99.07,99.09,18320.0,82.7192,82.7276,82.6942,82.7109,18320.0
2017-02-14 11:30:00,99.09,99.21,99.08,99.2,12080.0,82.7109,82.811,82.7025,82.8027,12080.0
2017-02-14 11:35:00,99.19,99.25,99.18,99.23,13112.0,82.7943,82.8444,82.786,82.8277,13112.0
2017-02-14 11:40:00,99.22,99.25,99.15,99.16,13051.0,82.8194,82.8444,82.761,82.7693,13051.0
2017-02-14 11:45:00,99.15,99.2,99.15,99.2,8838.0,82.761,82.8027,82.761,82.8027,8838.0
2017-02-14 11:50:00,99.19,99.26,99.18,99.26,19015.0,82.7943,82.8528,82.786,82.8528,19015.0
2017-02-14 11:55:00,99.25,99.3,99.24,99.28,13207.0,82.8444,82.8862,82.8361,82.8695,13207.0
2017-02-14 12:00:00,99.28,99.31,99.27,99.3,17493.0,82.8695,82.8945,82.8611,82.8862,17493.0
2017-02-14 12:05:00,99.3,99.31,99.26,99.27,11983.0,82.8862,82.8945,82.8528,82.8611,11983.0
2017-02-14 12:10:00,99.26,99.33,99.25,99.33,21406.0,82.8528,82.9112,82.8444,82.9112,21406.0
2017-02-14 12:15:00,99.32,99.33,99.26,99.3,12986.0,82.9029,82.9112,82.8528,82.8862,12986.0
2017-02-14 12:20:00,99.3,99.31,99.27,99.29,8796.0,82.8862,82.8945,82.8611,82.8778,8796.0
2017-02-14 12:25:00,99.29,99.35,99.29,99.35,8366.0,82.8778,82.9279,82.8778,82.9279,8366.0
2017-02-14 12:30:00,99.33,99.44,99.33,99.44,14770.0,82.9112,83.003,82.9112,83.003,14770.0
2017-02-14 12:35:00,99.44,99.46,99.41,99.43,17349.0,83.003,83.0197,82.978,82.9947,17349.0
2017-02-14 12:40:00,99.43,99.46,99.43,99.46,7132.0,82.9947,83.0197,82.9947,83.0197,7132.0
2017-02-14 12:45:00,99.45,99.47,99.4,99.42,7090.0,83.0114,83.0281,82.9696,82.9863,7090.0
2017-02-14 12:50:00,99.42,99.49,99.42,99.46,8035.0,82.9863,83.0448,82.9863,83.0197,8035.0
2017-02-14 12:55:00,99.46,99.47,99.43,99.45,6088.0,83.0197,83.0281,82.9947,83.0114,6088.0
2017-02-14 13:00:00,99.45,99.48,99.43,99.46,13353.0,83.0114,83.0364,82.9947,83.0197,13353.0
2017-02-14 13:05:00,99.45,99.54,99.45,99.54,9922.0,83.0114,83.0865,83.0114,83.0865,9922.0
2017-02-14 13:10:00,99.54,99.59,99.52,99.58,12050.0,83.0865,83.1282,83.0698,83.1199,12050.0
2017-02-14 13:15:00,99.58,99.58,99.49,99.52,12723.0,83.1199,83.1199,83.0448,83.0698,12723.0
2017-02-14 13:20:00,99.51,99.52,99.5,99.52,4871.0,83.0615,83.0698,83.0531,83.0698,4871.0
2017-02-14 13:25:00,99.53,99.59,99.52,99.58,19626.0,83.0781,83.1282,83.0698,83.1199,19626.0
2017-02-14 13:30:00,99.58,99.59,99.5,99.52,13881.0,83.1199,83.1282,83.0531,83.0698,13881.0
2017-02-14 13:35:00,99.51,99.54,99.51,99.54,3801.0,83.0615,83.0865,83.0615,83.0865,3801.0
2017-02-14 13:40:00,99.53,99.54,99.49,99.49,5346.0,83.0781,83.0865,83.0448,83.0448,5346.0
2017-02-14 13:45:00,99.49,99.5,99.46,99.46,8124.0,83.0448,83.0531,83.0197,83.0197,8124.0
2017-02-14 13:50:00,99.45,99.46,99.43,99.46,10670.0,83.0114,83.0197,82.9947,83.0197,10670.0
2017-02-14 13:55:00,99.47,99.51,99.47,99.48,6232.0,83.0281,83.0615,83.0281,83.0364,6232.0
2017-02-14 14:00:00,99.48,99.5,99.46,99.5,4625.0,83.0364,83.0531,83.0197,83.0531,4625.0
2017-02-14 14:05:00,99.5,99.6,99.5,99.59,14308.0,83.0531,83.1366,83.0531,83.1282,14308.0
2017-02-14 14:10:00,99.58,99.58,99.53,99.54,8603.0,83.1199,83.1199,83.0781,83.0865,8603.0
2017-02-14 14:15:00,99.55,99.57,99.53,99.53,7192.0,83.0948,83.1115,83.0781,83.0781,7192.0
2017-02-14 14:20:00,99.54,99.54,99.49,99.49,7701.0,83.0865,83.0865,83.0448,83.0448,7701.0
2017-02-14 14:25:00,99.47,99.5,99.44,99.48,26178.0,83.0281,83.0531,83.003,83.0364,26178.0
2017-02-14 14:30:00,99.47,99.51,99.46,99.49,24278.0,83.0281,83.0615,83.0197,83.0448,24278.0
2017-02-14 14:35:00,99.48,99.49,99.41,99.43,33923.0,83.0364,83.0448,82.978,82.9947,33923.0
2017-02-14 14:40:00,99.45,99.48,99.44,99.46,5971.0,83.0114,83.0364,83.003,83.0197,5971.0
2017-02-14 14:45:00,99.45,99.46,99.39,99.42,13661.0,83.0114,83.0197,82.9613,82.9863,13661.0
2017-02-14 14:50:00,99.43,99.48,99.41,99.41,12412.0,82.9947,83.0364,82.978,82.978,12412.0
2017-02-14 14:55:00,99.4,99.45,99.39,99.45,16943.0,82.9696,83.0114,82.9613,83.0114,16943.0
2017-02-14 15:00:00,99.44,99.47,99.43,99.44,8568.0,83.003,83.0281,82.9947,83.003,8568.0
2017-02-14 15:05:00,99.44,99.44,99.4,99.4,8464.0,83.003,83.003,82.9696,82.9696,8464.0
2017-02-14 15:10:00,99.4,99.4,99.33,99.35,7965.0,82.9696,82.9696,82.9112,82.9279,7965.0
2017-02-14 15:15:00,99.36,99.38,99.31,99.32,13286.0,82.9362,82.9529,82.8945,82.9029,13286.0
2017-02-14 15:20:00,99.31,99.41,99.31,99.37,21946.0,82.8945,82.978,82.8945,82.9446,21946.0
2017-02-14 15:25:00,99.38,99.38,99.35,99.35,10397.0,82.9529,82.9529,82.9279,82.9279,10397.0
2017-02-14 15:30:00,99.35,99.36,99.28,99.29,20431.0,82.9279,82.9362,82.8695,82.8778,20431.0
2017-02-14 15:35:00,99.29,99.39,99.29,99.39,16703.0,82.8778,82.9613,82.8778,82.9613,16703.0
2017-02-14 15:40:00,99.39,99.42,99.38,99.42,16774.0,82.9613,82.9863,82.9529,82.9863,16774.0
2017-02-14 15:45:00,99.42,99.43,99.4,99.42,28500.0,82.9863,82.9947,82.9696,82.9863,28500.0
2017-02-14 15:50:00,99.42,99.48,99.41,99.47,32668.0,82.9863,83.0364,82.978,83.0281,32668.0
2017-02-14 15:55:00,99.46,99.47,99.37,99.43,48918.0,83.0197,83.0281,82.9446,82.9947,48918.0
2017-02-15 09:30:00,98.89,99.14,98.54,98.95,47393.0,82.5439,82.7526,82.2518,82.594,47393.0
2017-02-15 09:35:00,99.09,99.09,98.59,98.66,18232.0,82.7109,82.7109,82.2935,82.352,18232.0
2017-02-15 09:40:00,98.68,98.88,98.68,98.85,25109.0,82.3686,82.5356,82.3686,82.5105,25109.0
2017-02-15 09:45:00,98.85,99.08,98.82,98.95,27288.0,82.5105,82.7025,82.4855,82.594,27288.0
2017-02-15 09:50:00,98.92,98.98,98.88,98.92,23961.0,82.569,82.6191,82.5356,82.569,23961.0
2017-02-15 09:55:00,98.91,99.03,98.85,98.95,44136.0,82.5606,82.6608,82.5105,82.594,44136.0
2017-02-15 10:00:00,98.97,98.98,98.88,98.88,20022.0,82.6107,82.6191,82.5356,82.5356,20022.0
2017-02-15 10:05:00,98.89,99.1,98.88,99.1,19480.0,82.5439,82.7192,82.5356,82.7192,19480.0
2017-02-15 10:10:00,99.1,99.33,99.09,99.29,27361.0,82.7192,82.9112,82.7109,82.8778,27361.0
2017-02-15 10:15:00,99.28,99.37,99.24,99.25,14586.0,82.8695,82.9446,82.8361,82.8444,14586.0
2017-02-15 10:20:00,99.23,99.25,99.17,99.17,10060.0,82.8277,82.8444,82.7777,82.7777,10060.0
2017-02-15 10:25:00,99.18,99.18,99.09,99.12,9574.0,82.786,82.786,82.7109,82.7359,9574.0
2017-02-15 10:30:00,99.12,99.16,99.08,99.1,6743.0,82.7359,82.7693,82.7025,82.7192,6743.0
2017-02-15 10:35:00,99.1,99.11,99.02,99.05,19292.0,82.7192,82.7276,82.6524,82.6775,19292.0
2017-02-15 10:40:00,99.06,99.12,99.03,99.03,13969.0,82.6858,82.7359,82.6608,82.6608,13969.0
2017-02-15 10:45:00,99.03,99.07,98.94,98.94,17453.0,82.6608,82.6942,82.5857,82.5857,17453.0
2017-02-15 10:50:00,98.93,99.06,98.93,99.06,14572.0,82.5773,82.6858,82.5773,82.6858,14572.0
2017-02-15 10:55:00,99.05,99.08,99.01,99.05,15808.0,82.6775,82.7025,82.6441,82.6775,15808.0
2017-02-15 11:00:00,99.05,99.12,99.01,99.02,23040.0,82.6775,82.7359,82.6441,82.6524,23040.0
2017-02-15 11:05:00,99.01,99.03,98.98,99.01,12015.0,82.6441,82.6608,82.6191,82.6441,12015.0
2017-02-15 11:10:00,99.02,99.17,99.02,99.17,12150.0,82.6524,82.7777,82.6524,82.7777,12150.0
2017-02-15 11:15:00,99.16,99.26,99.16,99.22,16228.0,82.7693,82.8528,82.7693,82.8194,16228.0
2017-02-15 11:20:00,99.23,99.33,99.23,99.32,19166.0,82.8277,82.9112,82.8277,82.9029,19166.0
2017-02-15 11:25:00,99.32,99.38,99.32,99.34,11837.0,82.9029,82.9529,82.9029,82.9196,11837.0
2017-02-15 11:30:00,99.33,99.34,99.22,99.25,12499.0,82.9112,82.9196,82.8194,82.8444,12499.0
2017-02-15 11:35:00,99.25,99.32,99.21,99.32,16420.0,82.8444,82.9029,82.811,82.9029,16420.0
2017-02-15 11:40:00,99.31,99.34,99.27,99.34,19497.0,82.8945,82.9196,82.8611,82.9196,19497.0
2017-02-15 11:45:00,99.32,99.36,99.29,99.34,14575.0,82.9029,82.9362,82.8778,82.9196,14575.0
2017-02-15 11:50:00,99.34,99.35,99.27,99.31,16903.0,82.9196,82.9279,82.8611,82.8945,16903.0
2017-02-15 11:55:00,99.31,99.34,99.29,99.3,6103.0,82.8945,82.9196,82.8778,82.8862,6103.0
2017-02-15 12:00:00,99.31,99.34,99.29,99.3,9307.0,82.8945,82.9196,82.8778,82.8862,9307.0
2017-02-15 12:05:00,99.3,99.34,99.29,99.31,11512.0,82.8862,82.9196,82.8778,82.8945,11512.0
2017-02-15 12:10:00,99.31,99.34,99.3,99.34,7311.0,82.8945,82.9196,82.8862,82.9196,7311.0
2017-02-15 12:15:00,99.34,99.36,99.3,99.31,21180.0,82.9196,82.9362,82.8862,82.8945,21180.0
2017-02-15 12:20:00,99.32,99.32,99.26,99.28,8949.0,82.9029,82.9029,82.8528,82.8695,8949.0
2017-02-15 12:25:00,99.29,99.33,99.28,99.31,11228.0,82.8778,82.9112,82.8695,82.8945,11228.0
2017-02-15 12:30:00,99.29,99.32,99.28,99.32,5834.0,82.8778,82.9029,82.8695,82.9029,5834.0
2017-02-15 12:35:00,99.31,99.33,99.27,99.27,4834.0,82.8945,82.9112,82.8611,82.8611,4834.0
2017-02-15 12:40:00,99.28,99.3,99.25,99.26,12116.0,82.8695,82.8862,82.8444,82.8528,12116.0
2017-02-15 12:45:00,99.26,99.3,99.25,99.27,12889.0,82.8528,82.8862,82.8444,82.8611,12889.0
2017-02-15 12:50:00,99.3,99.34,99.29,99.34,1903.0,82.8862,82.9196,82.8778,82.9196,1903.0
2017-02-15 12:55:00,99.33,99.33,99.27,99.27,8317.0,82.9112,82.9112,82.8611,82.8611,8317.0
2017-02-15 13:00:00,99.28,99.33,99.28,99.3,9370.0,82.8695,82.9112,82.8695,82.8862,9370.0
2017-02-15 13:05:00,99.3,99.34,99.28,99.33,9452.0,82.8862,82.9196,82.8695,82.9112,9452.0
2017-02-15 13:10:00,99.33,99.34,99.24,99.24,6871.0,82.9112,82.9196,82.8361,82.8361,6871.0
2017-02-15 13:15:00,99.23,99.32,99.23,99.3,8861.0,82.8277,82.9029,82.8277,82.8862,8861.0
2017-02-15 13:20:00,99.3,99.32,99.27,99.29,5800.0,82.8862,82.9029,82.8611,82.8778,5800.0
2017-02-15 13:25:00,99.31,99.32,99.3,99.31,4549.0,82.8945,82.9029,82.8862,82.8945,4549.0
2017-02-15 13:30:00,99.32,99.32,99.27,99.29,5100.0,82.9029,82.9029,82.8611,82.8778,5100.0
2017-02-15 13:35:00,99.28,99.3,99.23,99.25,5953.0,82.8695,82.8862,82.8277,82.8444,5953.0
2017-02-15 13:40:00,99.25,99.29,99.24,99.29,4846.0,82.8444,82.8778,82.8361,82.8778,4846.0
2017-02-15 13:45:00,99.31,99.32,99.28,99.31,5223.0,82.8945,82.9029,82.8695,82.8945,5223.0
2017-02-15 13:50:00,99.3,99.4,99.29,99.4,22162.0,82.8862,82.9696,82.8778,82.9696,22162.0
2017-02-15 13:55:00,99.41,99.43,99.38,99.38,6406.0,82.978,82.9947,82.9529,82.9529,6406.0
2017-02-15 14:00:00,99.38,99.45,99.37,99.43,10734.0,82.9529,83.0114,82.9446,82.9947,10734.0
2017-02-15 14:05:00,99.43,99.44,99.42,99.42,4827.0,82.9947,83.003,82.9863,82.9863,4827.0
2017-02-15 14:10:00,99.41,99.42,99.37,99.39,8921.0,82.978,82.9863,82.9446,82.9613,8921.0
2017-02-15 14:15:00,99.38,99.39,99.35,99.37,6906.0,82.9529,82.9613,82.9279,82.9446,6906.0
2017-02-15 14:20:00,99.37,99.42,99.35,99.41,9509.0,82.9446,82.9863,82.9279,82.978,9509.0
2017-02-15 14:25:00,99.41,99.43,99.4,99.4,6864.0,82.978,82.9947,82.9696,82.9696,6864.0
2017-02-15 14:30:00,99.39,99.42,99.38,99.39,7384.0,82.9613,82.9863,82.9529,82.9613,7384.0
2017-02-15 14:35:00,99.38,99.4,99.35,99.35,13812.0,82.9529,82.9696,82.9279,82.9279,13812.0
2017-02-15 14:40:00,99.35,99.42,99.35,99.38,8219.0,82.9279,82.9863,82.9279,82.9529,8219.0
2017-02-15 14:45:00,99.36,99.38,99.34,99.36,16981.0,82.9362,82.9529,82.9196,82.9362,16981.0
2017-02-15 14:50:00,99.37,99.42,99.36,99.42,5350.0,82.9446,82.9863,82.9362,82.9863,5350.0
2017-02-15 14:55:00,99.43,99.43,99.38,99.42,22212.0,82.9947,82.9947,82.9529,82.9863,22212.0
2017-02-15 15:00:00,99.42,99.5,99.41,99.49,6373.0,82.9863,83.0531,82.978,83.0448,6373.0
2017-02-15 15:05:00,99.5,99.51,99.47,99.51,7974.0,83.0531,83.0615,83.0281,83.0615,7974.0
2017-02-15 15:10:00,99.52,99.56,99.51,99.56,9136.0,83.0698,83.1032,83.0615,83.1032,9136.0
2017-02-15 15:15:00,99.56,99.58,99.52,99.55,12583.0,83.1032,83.1199,83.0698,83.0948,12583.0
2017-02-15 15:20:00,99.55,99.61,99.53,99.6,11724.0,83.0948,83.1449,83.0781,83.1366,11724.0
2017-02-15 15:25:00,99.6,99.6,99.54,99.54,13473.0,83.1366,83.1366,83.0865,83.0865,13473.0
2017-02-15 15:30:00,99.55,99.61,99.55,99.58,37586.0,83.0948,83.1449,83.0948,83.1199,37586.0
2017-02-15 15:35:00,99.58,99.62,99.58,99.61,11851.0,83.1199,83.1533,83.1199,83.1449,11851.0
2017-02-15 15:40:00,99.6,99.66,99.56,99.57,20528.0,83.1366,83.1867,83.1032,83.1115,20528.0
2017-02-15 15:45:00,99.58,99.59,99.55,99.57,17568.0,83.1199,83.1282,83.0948,83.1115,17568.0
2017-02-15 15:50:00,99.6,99.63,99.58,99.6,40615.0,83.1366,83.1616,83.1199,83.1366,40615.0
2017-02-15 15:55:00,99.61,99.65,99.56,99.64,98428.0,83.1449,83.1783,83.1032,83.17,98428.0
2017-02-16 09:30:00,99.59,99.85,99.37,99.79,27887.0,83.1282,83.3452,82.9446,83.2952,27887.0
2017-02-16 09:35:00,99.77,99.8,99.64,99.66,11093.0,83.2785,83.3035,83.17,83.1867,11093.0
2017-02-16 09:40:00,99.68,99.71,99.46,99.55,13867.0,83.2034,83.2284,83.0197,83.0948,13867.0
2017-02-16 09:45:00,99.55,99.57,99.46,99.54,38413.0,83.0948,83.1115,83.0197,83.0865,38413.0
2017-02-16 09:50:00,99.53,99.56,99.41,99.44,11491.0,83.0781,83.1032,82.978,83.003,11491.0
2017-02-16 09:55:00,99.48,99.52,99.46,99.47,12237.0,83.0364,83.0698,83.0197,83.0281,12237.0
2017-02-16 10:00:00,99.47,99.49,99.35,99.43,12747.0,83.0281,83.0448,82.9279,82.9947,12747.0
2017-02-16 10:05:00,99.44,99.52,99.43,99.51,8619.0,83.003,83.0698,82.9947,83.0615,8619.0
2017-02-16 10:10:00,99.55,99.59,99.54,99.55,2701.0,83.0948,83.1282,83.0865,83.0948,2701.0
2017-02-16 10:15:00,99.56,99.62,99.52,99.52,10540.0,83.1032,83.1533,83.0698,83.0698,10540.0
2017-02-16 10:20:00,99.5,99.7,99.5,99.7,12691.0,83.0531,83.22,83.0531,83.22,12691.0
2017-02-16 10:25:00,99.72,99.74,99.66,99.69,10469.0,83.2367,83.2534,83.1867,83.2117,10469.0
2017-02-16 10:30:00,99.69,99.73,99.65,99.72,9153.0,83.2117,83.2451,83.1783,83.2367,9153.0
2017-02-16 10:35:00,99.71,99.71,99.59,99.62,8454.0,83.2284,83.2284,83.1282,83.1533,8454.0
2017-02-16 10:40:00,99.63,99.66,99.57,99.6,13070.0,83.1616,83.1867,83.1115,83.1366,13070.0
2017-02-16 10:45:00,99.59,99.6,99.34,99.36,42596.0,83.1282,83.1366,82.9196,82.9362,42596.0
2017-02-16 10:50:00,99.37,99.38,99.2,99.2,11121.0,82.9446,82.9529,82.8027,82.8027,11121.0
2017-02-16 10:55:00,99.19,99.33,99.19,99.3,11329.0,82.7943,82.9112,82.7943,82.8862,11329.0
2017-02-16 11:00:00,99.31,99.39,99.3,99.34,10796.0,82.8945,82.9613,82.8862,82.9196,10796.0
2017-02-16 11:05:00,99.35,99.37,99.24,99.34,9350.0,82.9279,82.9446,82.8361,82.9196,9350.0
2017-02-16 11:10:00,99.34,99.36,99.24,99.33,23414.0,82.9196,82.9362,82.8361,82.9112,23414.0
2017-02-16 11:15:00,99.32,99.37,99.31,99.36,10171.0,82.9029,82.9446,82.8945,82.9362,10171.0
2017-02-16 11:20:00,99.38,99.42,99.37,99.39,15360.0,82.9529,82.9863,82.9446,82.9613,15360.0
2017-02-16 11:25:00,99.39,99.4,99.34,99.35,9302.0,82.9613,82.9696,82.9196,82.9279,9302.0
2017-02-16 11:30:00,99.37,99.38,99.35,99.38,6053.0,82.9446,82.9529,82.9279,82.9529,6053.0
2017-02-16 11:35:00,99.38,99.38,99.31,99.38,7988.0,82.9529,82.9529,82.8945,82.9529,7988.0
2017-02-16 11:40:00,99.38,99.45,99.37,99.44,4425.0,82.9529,83.0114,82.9446,83.003,4425.0
2017-02-16 11:45:00,99.42,99.44,99.36,99.43,8363.0,82.9863,83.003,82.9362,82.9947,8363.0
2017-02-16 11:50:00,99.42,99.47,99.42,99.45,4881.0,82.9863,83.0281,82.9863,83.0114,4881.0
2017-02-16 11:55:00,99.46,99.47,99.38,99.47,3749.0,83.0197,83.0281,82.9529,83.0281,3749.0
2017-02-16 12:00:00,99.47,99.49,99.39,99.4,21297.0,83.0281,83.0448,82.9613,82.9696,21297.0
2017-02-16 12:05:00,99.41,99.43,99.39,99.41,5692.0,82.978,82.9947,82.9613,82.978,5692.0
2017-02-16 12:10:00,99.4,99.46,99.4,99.43,4506.0,82.9696,83.0197,82.9696,82.9947,4506.0
2017-02-16 12:15:00,99.42,99.52,99.42,99.49,2900.0,82.9863,83.0698,82.9863,83.0448,2900.0
2017-02-16 12:20:00,99.51,99.62,99.5,99.61,20757.0,83.0615,83.1533,83.0531,83.1449,20757.0
2017-02-16 12:25:00,99.61,99.7,99.6,99.63,30435.0,83.1449,83.22,83.1366,83.1616,30435.0
2017-02-16 12:30:00,99.63,99.63,99.54,99.59,28771.0,83.1616,83.1616,83.0865,83.1282,28771.0
2017-02-16 12:35:00,99.59,99.68,99.57,99.64,27647.0,83.1282,83.2034,83.1115,83.17,27647.0
2017-02-16 12:40:00,99.64,99.68,99.63,99.67,4424.0,83.17,83.2034,83.1616,83.195,4424.0
2017-02-16 12:45:00,99.67,99.68,99.58,99.6,4617.0,83.195,83.2034,83.1199,83.1366,4617.0
2017-02-16 12:50:00,99.61,99.66,99.59,99.59,5355.0,83.1449,83.1867,83.1282,83.1282,5355.0
2017-02-16 12:55:00,99.58,99.59,99.54,99.57,13062.0,83.1199,83.1282,83.0865,83.1115,13062.0
2017-02-16 13:00:00,99.58,99.61,99.5,99.51,7244.0,83.1199,83.1449,83.0531,83.0615,7244.0
2017-02-16 13:05:00,99.52,99.59,99.51,99.58,7630.0,83.0698,83.1282,83.0615,83.1199,7630.0
2017-02-16 13:10:00,99.58,99.58,99.47,99.52,7446.0,83.1199,83.1199,83.0281,83.0698,7446.0
2017-02-16 13:15:00,99.52,99.55,99.51,99.55,5168.0,83.0698,83.0948,83.0615,83.0948,5168.0
2017-02-16 13:20:00,99.55,99.58,99.53,99.55,10443.0,83.0948,83.1199,83.0781,83.0948,10443.0
2017-02-16 13:25:00,99.55,99.59,99.51,99.59,5300.0,83.0948,83.1282,83.0615,83.1282,5300.0
2017-02-16 13:30:00,99.59,99.6,99.53,99.54,6846.0,83.1282,83.1366,83.0781,83.0865,6846.0
2017-02-16 13:35:00,99.54,99.62,99.53,99.62,6985.0,83.0865,83.1533,83.0781,83.1533,6985.0
2017-02-16 13:40:00,99.61,99.61,99.53,99.56,6600.0,83.1449,83.1449,83.0781,83.1032,6600.0
2017-02-16 13:45:00,99.57,99.61,99.53,99.6,7929.0,83.1115,83.1449,83.0781,83.1366,7929.0
2017-02-16 13:50:00,99.6,99.63,99.59,99.61,6952.0,83.1366,83.1616,83.1282,83.1449,6952.0
2017-02-16 13:55:00,99.6,99.64,99.6,99.62,5137.0,83.1366,83.17,83.1366,83.1533,5137.0
2017-02-16 14:00:00,99.63,99.64,99.6,99.63,5100.0,83.1616,83.17,83.1366,83.1616,5100.0
2017-02-16 14:05:00,99.63,99.68,99.63,99.68,4676.0,83.1616,83.2034,83.1616,83.2034,4676.0
2017-02-16 14:10:00,99.67,99.68,99.62,99.66,11606.0,83.195,83.2034,83.1533,83.1867,11606.0
2017-02-16 14:15:00,99.67,99.68,99.56,99.58,8943.0,83.195,83.2034,83.1032,83.1199,8943.0
2017-02-16 14:20:00,99.58,99.6,99.51,99.57,8866.0,83.1199,83.1366,83.0615,83.1115,8866.0
2017-02-16 14:25:00,99.57,99.63,99.56,99.62,8476.0,83.1115,83.1616,83.1032,83.1533,8476.0
2017-02-16 14:30:00,99.61,99.61,99.56,99.58,15166.0,83.1449,83.1449,83.1032,83.1199,15166.0
2017-02-16 14:35:00,99.58,99.59,99.55,99.55,7913.0,83.1199,83.1282,83.0948,83.0948,7913.0
2017-02-16 14:40:00,99.56,99.67,99.56,99.65,10348.0,83.1032,83.195,83.1032,83.1783,10348.0
2017-02-16 14:45:00,99.65,99.68,99.62,99.62,8024.0,83.1783,83.2034,83.1533,83.1533,8024.0
2017-02-16 14:50:00,99.63,99.67,99.6,99.67,10149.0,83.1616,83.195,83.1366,83.195,10149.0
2017-02-16 14:55:00,99.67,99.71,99.66,99.7,9856.0,83.195,83.2284,83.1867,83.22,9856.0
2017-02-16 15:00:00,99.69,99.74,99.68,99.74,8174.0,83.2117,83.2534,83.2034,83.2534,8174.0
2017-02-16 15:05:00,99.73,99.76,99.69,99.74,12520.0,83.2451,83.2701,83.2117,83.2534,12520.0
2017-02-16 15:10:00,99.74,99.78,99.73,99.74,10669.0,83.2534,83.2868,83.2451,83.2534,10669.0
2017-02-16 15:15:00,99.73,99.77,99.73,99.73,20212.0,83.2451,83.2785,83.2451,83.2451,20212.0
2017-02-16 15:20:00,99.72,99.78,99.7,99.77,11249.0,83.2367,83.2868,83.22,83.2785,11249.0
2017-02-16 15:25:00,99.76,99.78,99.73,99.74,12171.0,83.2701,83.2868,83.2451,83.2534,12171.0
2017-02-16 15:30:00,99.75,99.84,99.75,99.8,13153.0,83.2618,83.3369,83.2618,83.3035,13153.0
2017-02-16 15:35:00,99.8,99.82,99.76,99.78,12884.0,83.3035,83.3202,83.2701,83.2868,12884.0
2017-02-16 15:40:00,99.77,99.79,99.74,99.78,19847.0,83.2785,83.2952,83.2534,83.2868,19847.0
2017-02-16 15:45:00,99.77,99.77,99.71,99.72,14416.0,83.2785,83.2785,83.2284,83.2367,14416.0
2017-02-16 15:50:00,99.73,99.81,99.72,99.81,37662.0,83.2451,83.3119,83.2367,83.3119,37662.0
2017-02-16 15:55:00,99.81,99.88,99.81,99.88,50124.0,83.3119,83.3703,83.3119,83.3703,50124.0
2017-02-17 09:30:00,99.6,99.6,99.36,99.46,167440.0,83.1366,83.1366,82.9362,83.0197,167440.0
2017-02-17 09:35:00,99.48,99.5,99.25,99.3,16935.0,83.0364,83.0531,82.8444,82.8862,16935.0
2017-02-17 09:40:00,99.33,99.38,99.25,99.37,22152.0,82.9112,82.9529,82.8444,82.9446,22152.0
2017-02-17 09:45:00,99.4,99.4,99.22,99.24,11625.0,82.9696,82.9696,82.8194,82.8361,11625.0
2017-02-17 09:50:00,99.23,99.4,99.23,99.3,17797.0,82.8277,82.9696,82.8277,82.8862,17797.0
2017-02-17 09:55:00,99.31,99.41,99.3,99.38,12140.0,82.8945,82.978,82.8862,82.9529,12140.0
2017-02-17 10:00:00,99.4,99.42,99.28,99.37,15206.0,82.9696,82.9863,82.8695,82.9446,15206.0
2017-02-17 10:05:00,99.38,99.42,99.35,99.36,17849.0,82.9529,82.9863,82.9279,82.9362,17849.0
2017-02-17 10:10:00,99.35,99.38,99.27,99.33,13422.0,82.9279,82.9529,82.8611,82.9112,13422.0
2017-02-17 10:15:00,99.34,99.36,99.28,99.3,8731.0,82.9196,82.9362,82.8695,82.8862,8731.0
2017-02-17 10:20:00,99.3,99.32,99.2,99.26,8814.0,82.8862,82.9029,82.8027,82.8528,8814.0
2017-02-17 10:25:00,99.26,99.28,99.23,99.24,6553.0,82.8528,82.8695,82.8277,82.8361,6553.0
2017-02-17 10:30:00,99.26,99.28,99.19,99.21,10755.0,82.8528,82.8695,82.7943,82.811,10755.0
2017-02-17 10:35:00,99.21,99.25,99.17,99.19,12258.0,82.811,82.8444,82.7777,82.7943,12258.0
2017-02-17 10:40:00,99.19,99.28,99.18,99.25,5674.0,82.7943,82.8695,82.786,82.8444,5674.0
2017-02-17 10:45:00,99.26,99.27,99.12,99.12,11732.0,82.8528,82.8611,82.7359,82.7359,11732.0
2017-02-17 10:50:00,99.12,99.12,99.05,99.09,9646.0,82.7359,82.7359,82.6775,82.7109,9646.0
2017-02-17 10:55:00,99.09,99.1,99.02,99.03,4799.0,82.7109,82.7192,82.6524,82.6608,4799.0
2017-02-17 11:00:00,99.03,99.11,99.02,99.09,6376.0,82.6608,82.7276,82.6524,82.7109,6376.0
2017-02-17 11:05:00,99.1,99.11,99.02,99.02,9009.0,82.7192,82.7276,82.6524,82.6524,9009.0
2017-02-17 11:10:00,99.02,99.05,98.96,99.02,22639.0,82.6524,82.6775,82.6024,82.6524,22639.0
2017-02-17 11:15:00,99.02,99.04,98.94,98.95,9097.0,82.6524,82.6691,82.5857,82.594,9097.0
2017-02-17 11:20:00,98.94,98.94,98.87,98.87,4142.0,82.5857,82.5857,82.5272,82.5272,4142.0
2017-02-17 11:25:00,98.9,98.9,98.82,98.87,2881.0,82.5523,82.5523,82.4855,82.5272,2881.0
2017-02-17 11:30:00,98.88,98.95,98.88,98.94,5956.0,82.5356,82.594,82.5356,82.5857,5956.0
2017-02-17 11:35:00,98.96,98.97,98.91,98.96,8616.0,82.6024,82.6107,82.5606,82.6024,8616.0
2017-02-17 11:40:00,98.98,99.07,98.98,99.06,7602.0,82.6191,82.6942,82.6191,82.6858,7602.0
2017-02-17 11:45:00,99.07,99.1,99.03,99.08,5773.0,82.6942,82.7192,82.6608,82.7025,5773.0
2017-02-17 11:50:00,99.09,99.11,99.04,99.06,5635.0,82.7109,82.7276,82.6691,82.6858,5635.0
2017-02-17 11:55:00,99.05,99.06,99.0,99.01,5832.0,82.6775,82.6858,82.6358,82.6441,5832.0
2017-02-17 12:00:00,99.0,99.01,98.97,98.98,7032.0,82.6358,82.6441,82.6107,82.6191,7032.0
2017-02-17 12:05:00,98.99,98.99,98.94,98.96,6602.0,82.6274,82.6274,82.5857,82.6024,6602.0
2017-02-17 12:10:00,98.96,99.0,98.93,98.98,7342.0,82.6024,82.6358,82.5773,82.6191,7342.0
2017-02-17 12:15:00,98.97,99.0,98.96,99.0,6353.0,82.6107,82.6358,82.6024,82.6358,6353.0
2017-02-17 12:20:00,99.0,99.07,99.0,99.06,4321.0,82.6358,82.6942,82.6358,82.6858,4321.0
2017-02-17 12:25:00,99.05,99.14,99.05,99.14,7796.0,82.6775,82.7526,82.6775,82.7526,7796.0
2017-02-17 12:30:00,99.12,99.17,99.1,99.17,8712.0,82.7359,82.7777,82.7192,82.7777,8712.0
2017-02-17 12:35:00,99.17,99.17,99.12,99.12,6243.0,82.7777,82.7777,82.7359,82.7359,6243.0
2017-02-17 12:40:00,99.13,99.18,99.12,99.16,7277.0,82.7443,82.786,82.7359,82.7693,7277.0
2017-02-17 12:45:00,99.16,99.22,99.14,99.19,10986.0,82.7693,82.8194,82.7526,82.7943,10986.0
2017-02-17 12:50:00,99.2,99.2,99.16,99.19,5877.0,82.8027,82.8027,82.7693,82.7943,5877.0
2017-02-17 12:55:00,99.19,99.25,99.16,99.25,4704.0,82.7943,82.8444,82.7693,82.8444,4704.0
2017-02-17 13:00:00,99.25,99.29,99.25,99.27,5558.0,82.8444,82.8778,82.8444,82.8611,5558.0
2017-02-17 13:05:00,99.28,99.3,99.24,99.25,6331.0,82.8695,82.8862,82.8361,82.8444,6331.0
2017-02-17 13:10:00,99.26,99.29,99.26,99.27,3837.0,82.8528,82.8778,82.8528,82.8611,3837.0
2017-02-17 13:15:00,99.26,99.31,99.25,99.3,3800.0,82.8528,82.8945,82.8444,82.8862,3800.0
2017-02-17 13:20:00,99.31,99.36,99.3,99.3,10943.0,82.8945,82.9362,82.8862,82.8862,10943.0
2017-02-17 13:25:00,99.3,99.35,99.3,99.32,7129.0,82.8862,82.9279,82.8862,82.9029,7129.0
2017-02-17 13:30:00,99.32,99.32,99.28,99.31,7149.0,82.9029,82.9029,82.8695,82.8945,7149.0
2017-02-17 13:35:00,99.3,99.31,99.28,99.28,5513.0,82.8862,82.8945,82.8695,82.8695,5513.0
2017-02-17 13:40:00,99.28,99.29,99.23,99.24,7493.0,82.8695,82.8778,82.8277,82.8361,7493.0
2017-02-17 13:45:00,99.24,99.27,99.22,99.26,2348.0,82.8361,82.8611,82.8194,82.8528,2348.0
2017-02-17 13:50:00,99.25,99.25,99.16,99.19,19478.0,82.8444,82.8444,82.7693,82.7943,19478.0
2017-02-17 13:55:00,99.2,99.25,99.2,99.2,5321.0,82.8027,82.8444,82.8027,82.8027,5321.0
2017-02-17 14:00:00,99.2,99.22,99.2,99.22,4100.0,82.8027,82.8194,82.8027,82.8194,4100.0
2017-02-17 14:05:00,99.2,99.24,99.2,99.23,1594.0,82.8027,82.8361,82.8027,82.8277,1594.0
2017-02-17 14:10:00,99.24,99.28,99.24,99.27,8259.0,82.8361,82.8695,82.8361,82.8611,8259.0
2017-02-17 14:15:00,99.27,99.28,99.24,99.27,13728.0,82.8611,82.8695,82.8361,82.8611,13728.0
2017-02-17 14:20:00,99.26,99.26,99.19,99.23,12341.0,82.8528,82.8528,82.7943,82.8277,12341.0
2017-02-17 14:25:00,99.23,99.23,99.2,99.2,5693.0,82.8277,82.8277,82.8027,82.8027,5693.0
2017-02-17 14:30:00,99.2,99.21,99.19,99.19,7501.0,82.8027,82.811,82.7943,82.7943,7501.0
2017-02-17 14:35:00,99.19,99.2,99.16,99.2,6691.0,82.7943,82.8027,82.7693,82.8027,6691.0
2017-02-17 14:40:00,99.22,99.22,99.18,99.19,7201.0,82.8194,82.8194,82.786,82.7943,7201.0
2017-02-17 14:45:00,99.19,99.22,99.19,99.22,5045.0,82.7943,82.8194,82.7943,82.8194,5045.0
2017-02-17 14:50:00,99.22,99.22,99.18,99.19,6066.0,82.8194,82.8194,82.786,82.7943,6066.0
2017-02-17 14:55:00,99.19,99.22,99.17,99.18,10352.0,82.7943,82.8194,82.7777,82.786,10352.0
2017-02-17 15:00:00,99.17,99.24,99.17,99.22,8495.0,82.7777,82.8361,82.7777,82.8194,8495.0
2017-02-17 15:05:00,99.22,99.24,99.21,99.24,4969.0,82.8194,82.8361,82.811,82.8361,4969.0
2017-02-17 15:10:00,99.24,99.24,99.21,99.22,7769.0,82.8361,82.8361,82.811,82.8194,7769.0
2017-02-17 15:15:00,99.23,99.27,99.21,99.25,25983.0,82.8277,82.8611,82.811,82.8444,25983.0
2017-02-17 15:20:00,99.25,99.28,99.24,99.28,10510.0,82.8444,82.8695,82.8361,82.8695,10510.0
2017-02-17 15:25:00,99.28,99.4,99.28,99.4,10518.0,82.8695,82.9696,82.8695,82.9696,10518.0
2017-02-17 15:30:00,99.4,99.45,99.39,99.43,15375.0,82.9696,83.0114,82.9613,82.9947,15375.0
2017-02-17 15:35:00,99.43,99.44,99.35,99.36,20489.0,82.9947,83.003,82.9279,82.9362,20489.0
2017-02-17 15:40:00,99.37,99.43,99.35,99.42,14162.0,82.9446,82.9947,82.9279,82.9863,14162.0
2017-02-17 15:45:00,99.42,99.47,99.4,99.42,23776.0,82.9863,83.0281,82.9696,82.9863,23776.0
2017-02-17 15:50:00,99.43,99.56,99.43,99.56,63683.0,82.9947,83.1032,82.9947,83.1032,63683.0
2017-02-17 15:55:00,99.55,99.7,99.54,99.68,135675.0,83.0948,83.22,83.0865,83.2034,135675.0
2017-02-21 09:30:00,99.39,99.59,99.26,99.32,41995.0,82.9613,83.1282,82.8528,82.9029,41995.0
2017-02-21 09:35:00,99.37,99.51,99.36,99.45,12951.0,82.9446,83.0615,82.9362,83.0114,12951.0
2017-02-21 09:40:00,99.46,99.49,99.19,99.23,34948.0,83.0197,83.0448,82.7943,82.8277,34948.0
2017-02-21 09:45:00,99.23,99.5,99.23,99.45,14717.0,82.8277,83.0531,82.8277,83.0114,14717.0
2017-02-21 09:50:00,99.45,99.47,99.38,99.41,12572.0,83.0114,83.0281,82.9529,82.978,12572.0
2017-02-21 09:55:00,99.42,99.48,99.31,99.34,20475.0,82.9863,83.0364,82.8945,82.9196,20475.0
2017-02-21 10:00:00,99.36,99.36,99.26,99.31,9179.0,82.9362,82.9362,82.8528,82.8945,9179.0
2017-02-21 10:05:00,99.31,99.35,99.28,99.31,15280.0,82.8945,82.9279,82.8695,82.8945,15280.0
2017-02-21 10:10:00,99.32,99.32,99.14,99.2,52892.0,82.9029,82.9029,82.7526,82.8027,52892.0
2017-02-21 10:15:00,99.19,99.26,99.14,99.15,38044.0,82.7943,82.8528,82.7526,82.761,38044.0
2017-02-21 10:20:00,99.16,99.25,99.12,99.2,40268.0,82.7693,82.8444,82.7359,82.8027,40268.0
2017-02-21 10:25:00,99.19,99.19,98.99,99.05,25417.0,82.7943,82.7943,82.6274,82.6775,25417.0
2017-02-21 10:30:00,99.06,99.07,98.99,99.01,17657.0,82.6858,82.6942,82.6274,82.6441,17657.0
2017-02-21 10:35:00,99.01,99.01,98.95,99.0,21701.0,82.6441,82.6441,82.594,82.6358,21701.0
2017-02-21 10:40:00,99.0,99.04,98.95,98.97,21080.0,82.6358,82.6691,82.594,82.6107,21080.0
2017-02-21 10:45:00,98.97,99.0,98.85,98.9,27818.0,82.6107,82.6358,82.5105,82.5523,27818.0
2017-02-21 10:50:00,98.88,98.98,98.82,98.95,26425.0,82.5356,82.6191,82.4855,82.594,26425.0
2017-02-21 10:55:00,98.96,98.99,98.93,98.94,7157.0,82.6024,82.6274,82.5773,82.5857,7157.0
2017-02-21 11:00:00,98.94,99.02,98.92,99.02,10208.0,82.5857,82.6524,82.569,82.6524,10208.0
2017-02-21 11:05:00,99.02,99.07,98.97,99.04,41599.0,82.6524,82.6942,82.6107,82.6691,41599.0
2017-02-21 11:10:00,99.04,99.1,99.0,99.06,32962.0,82.6691,82.7192,82.6358,82.6858,32962.0
2017-02-21 11:15:00,99.08,99.18,99.07,99.17,28979.0,82.7025,82.786,82.6942,82.7777,28979.0
2017-02-21 11:20:00,99.17,99.17,99.06,99.06,21965.0,82.7777,82.7777,82.6858,82.6858,21965.0
2017-02-21 11:25:00,99.07,99.09,99.03,99.04,19055.0,82.6942,82.7109,82.6608,82.6691,19055.0
2017-02-21 11:30:00,99.03,99.03,98.95,98.97,20810.0,82.6608,82.6608,82.594,82.6107,20810.0
2017-02-21 11:35:00,99.0,99.0,98.79,98.8,49612.0,82.6358,82.6358,82.4605,82.4688,49612.0
2017-02-21 11:40:00,98.81,98.86,98.78,98.86,49356.0,82.4772,82.5189,82.4521,82.5189,49356.0
2017-02-21 11:45:00,98.84,98.94,98.84,98.9,10039.0,82.5022,82.5857,82.5022,82.5523,10039.0
2017-02-21 11:50:00,98.89,98.96,98.86,98.9,7208.0,82.5439,82.6024,82.5189,82.5523,7208.0
2017-02-21 11:55:00,98.92,98.94,98.88,98.9,9594.0,82.569,82.5857,82.5356,82.5523,9594.0
2017-02-21 12:00:00,98.9,98.94,98.87,98.89,7191.0,82.5523,82.5857,82.5272,82.5439,7191.0
2017-02-21 12:05:00,98.89,98.92,98.86,98.87,5400.0,82.5439,82.569,82.5189,82.5272,5400.0
2017-02-21 12:10:00,98.87,98.9,98.84,98.87,18811.0,82.5272,82.5523,82.5022,82.5272,18811.0
2017-02-21 12:15:00,98.88,98.89,98.85,98.87,5538.0,82.5356,82.5439,82.5105,82.5272,5538.0
2017-02-21 12:20:00,98.86,98.88,98.84,98.85,8189.0,82.5189,82.5356,82.5022,82.5105,8189.0
2017-02-21 12:25:00,98.84,98.91,98.83,98.88,11192.0,82.5022,82.5606,82.4939,82.5356,11192.0
2017-02-21 12:30:00,98.88,98.88,98.84,98.84,8441.0,82.5356,82.5356,82.5022,82.5022,8441.0
2017-02-21 12:35:00,98.85,98.85,98.81,98.83,3818.0,82.5105,82.5105,82.4772,82.4939,3818.0
2017-02-21 12:40:00,98.83,98.84,98.75,98.77,28197.0,82.4939,82.5022,82.4271,82.4438,28197.0
2017-02-21 12:45:00,98.79,98.88,98.79,98.86,7877.0,82.4605,82.5356,82.4605,82.5189,7877.0
2017-02-21 12:50:00,98.87,98.9,98.81,98.85,14426.0,82.5272,82.5523,82.4772,82.5105,14426.0
2017-02-21 12:55:00,98.85,98.86,98.82,98.83,7758.0,82.5105,82.5189,82.4855,82.4939,7758.0
2017-02-21 13:00:00,98.82,98.87,98.82,98.87,14821.0,82.4855,82.5272,82.4855,82.5272,14821.0
2017-02-21 13:05:00,98.87,98.89,98.8,98.8,28439.0,82.5272,82.5439,82.4688,82.4688,28439.0
2017-02-21 13:10:00,98.82,98.86,98.81,98.84,13580.0,82.4855,82.5189,82.4772,82.5022,13580.0
2017-02-21 13:15:00,98.84,98.85,98.83,98.84,10905.0,82.5022,82.5105,82.4939,82.5022,10905.0
2017-02-21 13:20:00,98.84,98.89,98.83,98.89,22687.0,82.5022,82.5439,82.4939,82.5439,22687.0
2017-02-21 13:25:00,98.89,98.99,98.88,98.99,9563.0,82.5439,82.6274,82.5356,82.6274,9563.0
2017-02-21 13:30:00,98.98,98.98,98.91,98.91,8222.0,82.6191,82.6191,82.5606,82.5606,8222.0
2017-02-21 13:35:00,98.91,98.92,98.88,98.88,3666.0,82.5606,82.569,82.5356,82.5356,3666.0
2017-02-21 13:40:00,98.88,98.91,98.86,98.91,17567.0,82.5356,82.5606,82.5189,82.5606,17567.0
2017-02-21 13:45:00,98.91,98.92,98.88,98.92,6054.0,82.5606,82.569,82.5356,82.569,6054.0
2017-02-21 13:50:00,98.93,98.98,98.93,98.98,7511.0,82.5773,82.6191,82.5773,82.6191,7511.0
2017-02-21 13:55:00,98.98,98.99,98.94,98.98,6607.0,82.6191,82.6274,82.5857,82.6191,6607.0
2017-02-21 14:00:00,98.98,99.0,98.93,99.0,7046.0,82.6191,82.6358,82.5773,82.6358,7046.0
2017-02-21 14:05:00,99.0,99.04,98.98,99.04,16641.0,82.6358,82.6691,82.6191,82.6691,16641.0
2017-02-21 14:10:00,99.05,99.12,99.04,99.11,13965.0,82.6775,82.7359,82.6691,82.7276,13965.0
2017-02-21 14:15:00,99.11,99.16,99.11,99.14,6505.0,82.7276,82.7693,82.7276,82.7526,6505.0
2017-02-21 14:20:00,99.14,99.15,99.09,99.09,8929.0,82.7526,82.761,82.7109,82.7109,8929.0
2017-02-21 14:25:00,99.08,99.08,99.03,99.04,16303.0,82.7025,82.7025,82.6608,82.6691,16303.0
2017-02-21 14:30:00,99.04,99.04,98.99,99.03,10311.0,82.6691,82.6691,82.6274,82.6608,10311.0
2017-02-21 14:35:00,99.04,99.08,99.04,99.07,6849.0,82.6691,82.7025,82.6691,82.6942,6849.0
2017-02-21 14:40:00,99.08,99.13,99.06,99.13,12445.0,82.7025,82.7443,82.6858,82.7443,12445.0
2017-02-21 14:45:00,99.12,99.2,99.08,99.19,15208.0,82.7359,82.8027,82.7025,82.7943,15208.0
2017-02-21 14:50:00,99.2,99.23,99.16,99.17,7140.0,82.8027,82.8277,82.7693,82.7777,7140.0
2017-02-21 14:55:00,99.16,99.2,99.16,99.19,8219.0,82.7693,82.8027,82.7693,82.7943,8219.0
2017-02-21 15:00:00,99.18,99.21,99.16,99.2,12807.0,82.786,82.811,82.7693,82.8027,12807.0
2017-02-21 15:05:00,99.2,99.22,99.2,99.22,4439.0,82.8027,82.8194,82.8027,82.8194,4439.0
2017-02-21 15:10:00,99.22,99.23,99.18,99.2,21795.0,82.8194,82.8277,82.786,82.8027,21795.0
2017-02-21 15:15:00,99.21,99.24,99.2,99.24,21345.0,82.811,82.8361,82.8027,82.8361,21345.0
2017-02-21 15:20:00,99.24,99.25,99.22,99.24,16214.0,82.8361,82.8444,82.8194,82.8361,16214.0
2017-02-21 15:25:00,99.24,99.25,99.2,99.21,21178.0,82.8361,82.8444,82.8027,82.811,21178.0
2017-02-21 15:30:00,99.21,99.22,99.16,99.18,13630.0,82.811,82.8194,82.7693,82.786,13630.0
2017-02-21 15:35:00,99.18,99.19,99.14,99.14,12678.0,82.786,82.7943,82.7526,82.7526,12678.0
2017-02-21 15:40:00,99.14,99.15,99.11,99.11,15634.0,82.7526,82.761,82.7276,82.7276,15634.0
2017-02-21 15:45:00,99.11,99.16,99.11,99.12,23304.0,82.7276,82.7693,82.7276,82.7359,23304.0
2017-02-21 15:50:00,99.13,99.24,99.12,99.24,53470.0,82.7443,82.8361,82.7359,82.8361,53470.0
2017-02-21 15:55:00,99.23,99.27,99.18,99.22,125807.0,82.8277,82.8611,82.786,82.8194,125807.0
2017-02-22 09:30:00,99.09,99.5,99.09,99.37,32706.0,82.7109,83.0531,82.7109,82.9446,32706.0
2017-02-22 09:35:00,99.4,99.46,99.27,99.32,10245.0,82.9696,83.0197,82.8611,82.9029,10245.0
2017-02-22 09:40:00,99.39,99.52,99.33,99.51,6929.0,82.9613,83.0698,82.9112,83.0615,6929.0
2017-02-22 09:45:00,99.48,99.58,99.42,99.51,15426.0,83.0364,83.1199,82.9863,83.0615,15426.0
2017-02-22 09:50:00,99.53,99.56,99.49,99.53,9999.0,83.0781,83.1032,83.0448,83.0781,9999.0
2017-02-22 09:55:00,99.48,99.6,99.48,99.55,14216.0,83.0364,83.1366,83.0364,83.0948,14216.0
2017-02-22 10:00:00,99.58,99.72,99.55,99.64,21823.0,83.1199,83.2367,83.0948,83.17,21823.0
2017-02-22 10:05:00,99.62,99.72,99.6,99.67,12574.0,83.1533,83.2367,83.1366,83.195,12574.0
2017-02-22 10:10:00,99.69,99.72,99.63,99.69,13054.0,83.2117,83.2367,83.1616,83.2117,13054.0
2017-02-22 10:15:00,99.72,99.81,99.72,99.81,5602.0,83.2367,83.3119,83.2367,83.3119,5602.0
2017-02-22 10:20:00,99.81,99.86,99.76,99.85,18922.0,83.3119,83.3536,83.2701,83.3452,18922.0
2017-02-22 10:25:00,99.84,99.9,99.8,99.88,11469.0,83.3369,83.387,83.3035,83.3703,11469.0
2017-02-22 10:30:00,99.88,99.91,99.78,99.82,15749.0,83.3703,83.3953,83.2868,83.3202,15749.0
2017-02-22 10:35:00,99.81,99.95,99.81,99.95,13701.0,83.3119,83.4287,83.3119,83.4287,13701.0
2017-02-22 10:40:00,99.93,99.94,99.84,99.87,7978.0,83.412,83.4204,83.3369,83.3619,7978.0
2017-02-22 10:45:00,99.88,99.9,99.84,99.89,9614.0,83.3703,83.387,83.3369,83.3786,9614.0
2017-02-22 10:50:00,99.9,99.9,99.83,99.84,10548.0,83.387,83.387,83.3286,83.3369,10548.0
2017-02-22 10:55:00,99.84,99.85,99.78,99.79,13479.0,83.3369,83.3452,83.2868,83.2952,13479.0
2017-02-22 11:00:00,99.79,99.82,99.73,99.74,10124.0,83.2952,83.3202,83.2451,83.2534,10124.0
2017-02-22 11:05:00,99.74,99.83,99.74,99.79,8500.0,83.2534,83.3286,83.2534,83.2952,8500.0
2017-02-22 11:10:00,99.8,99.87,99.78,99.85,9313.0,83.3035,83.3619,83.2868,83.3452,9313.0
2017-02-22 11:15:00,99.85,99.98,99.85,99.98,7879.0,83.3452,83.4538,83.3452,83.4538,7879.0
2017-02-22 11:20:00,99.96,100.05,99.95,100.02,29524.0,83.4371,83.5122,83.4287,83.4871,29524.0
2017-02-22 11:25:00,100.03,100.14,100.02,100.09,11019.0,83.4955,83.5873,83.4871,83.5456,11019.0
2017-02-22 11:30:00,100.09,100.1,100.05,100.05,9670.0,83.5456,83.5539,83.5122,83.5122,9670.0
2017-02-22 11:35:00,100.06,100.07,100.0,100.04,9112.0,83.5205,83.5289,83.4705,83.5038,9112.0
2017-02-22 11:40:00,100.04,100.04,99.99,100.0,11851.0,83.5038,83.5038,83.4621,83.4705,11851.0
2017-02-22 11:45:00,100.0,100.12,100.0,100.11,10714.0,83.4705,83.5706,83.4705,83.5623,10714.0
2017-02-22 11:50:00,100.08,100.11,100.02,100.06,7580.0,83.5372,83.5623,83.4871,83.5205,7580.0
2017-02-22 11:55:00,100.06,100.12,100.04,100.04,9874.0,83.5205,83.5706,83.5038,83.5038,9874.0
2017-02-22 12:00:00,100.03,100.1,100.02,100.07,6177.0,83.4955,83.5539,83.4871,83.5289,6177.0
2017-02-22 12:05:00,100.09,100.11,100.03,100.05,9593.0,83.5456,83.5623,83.4955,83.5122,9593.0
2017-02-22 12:10:00,100.03,100.07,100.0,100.06,3900.0,83.4955,83.5289,83.4705,83.5205,3900.0
2017-02-22 12:15:00,100.06,100.14,100.06,100.14,7467.0,83.5205,83.5873,83.5205,83.5873,7467.0
2017-02-22 12:20:00,100.13,100.14,100.11,100.12,4885.0,83.579,83.5873,83.5623,83.5706,4885.0
2017-02-22 12:25:00,100.12,100.14,100.08,100.14,3331.0,83.5706,83.5873,83.5372,83.5873,3331.0
2017-02-22 12:30:00,100.14,100.22,100.11,100.11,8126.0,83.5873,83.6541,83.5623,83.5623,8126.0
2017-02-22 12:35:00,100.11,100.12,100.08,100.09,4900.0,83.5623,83.5706,83.5372,83.5456,4900.0
2017-02-22 12:40:00,100.1,100.15,100.1,100.13,4376.0,83.5539,83.5957,83.5539,83.579,4376.0
2017-02-22 12:45:00,100.15,100.16,100.11,100.13,7318.0,83.5957,83.604,83.5623,83.579,7318.0
2017-02-22 12:50:00,100.13,100.13,100.07,100.07,7103.0,83.579,83.579,83.5289,83.5289,7103.0
2017-02-22 12:55:00,100.08,100.09,100.05,100.05,4894.0,83.5372,83.5456,83.5122,83.5122,4894.0
2017-02-22 13:00:00,100.06,100.1,100.05,100.09,5620.0,83.5205,83.5539,83.5122,83.5456,5620.0
2017-02-22 13:05:00,100.09,100.1,100.06,100.06,6162.0,83.5456,83.5539,83.5205,83.5205,6162.0
2017-02-22 13:10:00,100.07,100.07,100.03,100.03,3198.0,83.5289,83.5289,83.4955,83.4955,3198.0
2017-02-22 13:15:00,100.03,100.03,99.98,100.01,4172.0,83.4955,83.4955,83.4538,83.4788,4172.0
2017-02-22 13:20:00,100.02,100.06,100.01,100.05,5696.0,83.4871,83.5205,83.4788,83.5122,5696.0
2017-02-22 13:25:00,100.05,100.06,100.01,100.03,4757.0,83.5122,83.5205,83.4788,83.4955,4757.0
2017-02-22 13:30:00,100.03,100.05,100.01,100.03,4364.0,83.4955,83.5122,83.4788,83.4955,4364.0
2017-02-22 13:35:00,100.03,100.03,100.01,100.03,22037.0,83.4955,83.4955,83.4788,83.4955,22037.0
2017-02-22 13:40:00,100.04,100.04,99.98,100.02,4343.0,83.5038,83.5038,83.4538,83.4871,4343.0
2017-02-22 13:45:00,100.01,100.05,99.98,100.05,11844.0,83.4788,83.5122,83.4538,83.5122,11844.0
2017-02-22 13:50:00,100.04,100.07,100.04,100.06,3995.0,83.5038,83.5289,83.5038,83.5205,3995.0
2017-02-22 13:55:00,100.06,100.08,100.05,100.05,4294.0,83.5205,83.5372,83.5122,83.5122,4294.0
2017-02-22 14:00:00,100.06,100.14,100.0,100.1,10289.0,83.5205,83.5873,83.4705,83.5539,10289.0
2017-02-22 14:05:00,100.1,100.13,100.04,100.11,23061.0,83.5539,83.579,83.5038,83.5623,23061.0
2017-02-22 14:10:00,100.1,100.16,100.03,100.16,18738.0,83.5539,83.604,83.4955,83.604,18738.0
2017-02-22 14:15:00,100.17,100.2,100.14,100.17,17932.0,83.6124,83.6374,83.5873,83.6124,17932.0
2017-02-22 14:20:00,100.18,100.23,100.14,100.21,8344.0,83.6207,83.6624,83.5873,83.6457,8344.0
2017-02-22 14:25:00,100.21,100.25,100.17,100.22,11557.0,83.6457,83.6791,83.6124,83.6541,11557.0
2017-02-22 14:30:00,100.21,100.21,100.14,100.15,10224.0,83.6457,83.6457,83.5873,83.5957,10224.0
2017-02-22 14:35:00,100.15,100.22,100.14,100.17,10754.0,83.5957,83.6541,83.5873,83.6124,10754.0
2017-02-22 14:40:00,100.16,100.21,100.14,100.2,6598.0,83.604,83.6457,83.5873,83.6374,6598.0
2017-02-22 14:45:00,100.19,100.19,100.15,100.15,5672.0,83.629,83.629,83.5957,83.5957,5672.0
2017-02-22 14:50:00,100.15,100.25,100.15,100.21,19403.0,83.5957,83.6791,83.5957,83.6457,19403.0
2017-02-22 14:55:00,100.21,100.32,100.21,100.3,52131.0,83.6457,83.7376,83.6457,83.7209,52131.0
2017-02-22 15:00:00,100.31,100.35,100.3,100.35,24499.0,83.7292,83.7626,83.7209,83.7626,24499.0
2017-02-22 15:05:00,100.36,100.52,100.34,100.5,75264.0,83.7709,83.9045,83.7543,83.8878,75264.0
2017-02-22 15:10:00,100.51,100.62,100.47,100.59,114837.0,83.8962,83.988,83.8628,83.9629,114837.0
2017-02-22 15:15:00,100.57,100.65,100.5,100.51,108037.0,83.9462,84.013,83.8878,83.8962,108037.0
2017-02-22 15:20:00,100.5,100.65,100.44,100.55,33438.0,83.8878,84.013,83.8377,83.9295,33438.0
2017-02-22 15:25:00,100.55,100.67,100.54,100.66,14376.0,83.9295,84.0297,83.9212,84.0214,14376.0
2017-02-22 15:30:00,100.65,100.68,100.58,100.58,20448.0,84.013,84.0381,83.9546,83.9546,20448.0
2017-02-22 15:35:00,100.58,100.59,100.49,100.5,20273.0,83.9546,83.9629,83.8795,83.8878,20273.0
2017-02-22 15:40:00,100.5,100.5,100.45,100.45,14821.0,83.8878,83.8878,83.8461,83.8461,14821.0
2017-02-22 15:45:00,100.45,100.45,100.38,100.39,17798.0,83.8461,83.8461,83.7876,83.796,17798.0
2017-02-22 15:50:00,100.4,100.47,100.39,100.45,27197.0,83.8043,83.8628,83.796,83.8461,27197.0
2017-02-22 15:55:00,100.44,100.48,100.37,100.42,57529.0,83.8377,83.8711,83.7793,83.821,57529.0
2017-02-23 09:30:00,100.79,100.84,100.49,100.71,23499.0,84.1299,84.1716,83.8795,84.0631,23499.0
2017-02-23 09:35:00,100.67,100.72,100.58,100.64,8805.0,84.0297,84.0714,83.9546,84.0047,8805.0
2017-02-23 09:40:00,100.62,100.79,100.61,100.66,11495.0,83.988,84.1299,83.9796,84.0214,11495.0
2017-02-23 09:45:00,100.68,100.77,100.63,100.66,23779.0,84.0381,84.1132,83.9963,84.0214,23779.0
2017-02-23 09:50:00,100.67,100.74,100.65,100.7,26674.0,84.0297,84.0881,84.013,84.0547,26674.0
2017-02-23 09:55:00,100.69,100.83,100.62,100.83,19594.0,84.0464,84.1633,83.988,84.1633,19594.0
2017-02-23 10:00:00,100.8,100.8,100.73,100.75,5908.0,84.1382,84.1382,84.0798,84.0965,5908.0
2017-02-23 10:05:00,100.73,100.77,100.7,100.76,13792.0,84.0798,84.1132,84.0547,84.1048,13792.0
2017-02-23 10:10:00,100.76,100.83,100.64,100.65,14799.0,84.1048,84.1633,84.0047,84.013,14799.0
2017-02-23 10:15:00,100.65,100.77,100.65,100.73,12470.0,84.013,84.1132,84.013,84.0798,12470.0
2017-02-23 10:20:00,100.75,100.77,100.69,100.75,14480.0,84.0965,84.1132,84.0464,84.0965,14480.0
2017-02-23 10:25:00,100.72,100.8,100.68,100.78,9385.0,84.0714,84.1382,84.0381,84.1215,9385.0
2017-02-23 10:30:00,100.78,100.8,100.72,100.8,7001.0,84.1215,84.1382,84.0714,84.1382,7001.0
2017-02-23 10:35:00,100.8,100.81,100.71,100.73,8494.0,84.1382,84.1466,84.0631,84.0798,8494.0
2017-02-23 10:40:00,100.74,100.79,100.71,100.76,10835.0,84.0881,84.1299,84.0631,84.1048,10835.0
2017-02-23 10:45:00,100.77,100.79,100.71,100.75,6952.0,84.1132,84.1299,84.0631,84.0965,6952.0
2017-02-23 10:50:00,100.74,100.76,100.71,100.71,11492.0,84.0881,84.1048,84.0631,84.0631,11492.0
2017-02-23 10:55:00,100.72,100.8,100.67,100.8,13568.0,84.0714,84.1382,84.0297,84.1382,13568.0
2017-02-23 11:00:00,100.81,100.84,100.72,100.79,8498.0,84.1466,84.1716,84.0714,84.1299,8498.0
2017-02-23 11:05:00,100.8,100.88,100.79,100.86,14407.0,84.1382,84.205,84.1299,84.1883,14407.0
2017-02-23 11:10:00,100.86,100.86,100.76,100.79,9436.0,84.1883,84.1883,84.1048,84.1299,9436.0
2017-02-23 11:15:00,100.81,100.92,100.79,100.89,12323.0,84.1466,84.2384,84.1299,84.2133,12323.0
2017-02-23 11:20:00,100.89,100.97,100.88,100.92,8090.0,84.2133,84.2801,84.205,84.2384,8090.0
2017-02-23 11:25:00,100.92,101.01,100.92,101.0,18691.0,84.2384,84.3135,84.2384,84.3052,18691.0
2017-02-23 11:30:00,101.01,101.12,100.99,101.11,12042.0,84.3135,84.4053,84.2968,84.397,12042.0
2017-02-23 11:35:00,101.1,101.18,101.1,101.15,10873.0,84.3886,84.4554,84.3886,84.4304,10873.0
2017-02-23 11:40:00,101.15,101.17,101.12,101.17,9304.0,84.4304,84.4471,84.4053,84.4471,9304.0
2017-02-23 11:45:00,101.16,101.22,101.12,101.22,9737.0,84.4387,84.4888,84.4053,84.4888,9737.0
2017-02-23 11:50:00,101.22,101.3,101.17,101.19,14198.0,84.4888,84.5556,84.4471,84.4638,14198.0
2017-02-23 11:55:00,101.18,101.23,101.16,101.16,5393.0,84.4554,84.4971,84.4387,84.4387,5393.0
2017-02-23 12:00:00,101.15,101.29,101.15,101.29,7406.0,84.4304,84.5472,84.4304,84.5472,7406.0
2017-02-23 12:05:00,101.29,101.46,101.28,101.37,34973.0,84.5472,84.6891,84.5389,84.614,34973.0
2017-02-23 12:10:00,101.37,101.43,101.32,101.43,5931.0,84.614,84.6641,84.5723,84.6641,5931.0
2017-02-23 12:15:00,101.43,101.59,101.42,101.54,13941.0,84.6641,84.7976,84.6557,84.7559,13941.0
2017-02-23 12:20:00,101.53,101.56,101.51,101.56,3223.0,84.7476,84.7726,84.7309,84.7726,3223.0
2017-02-23 12:25:00,101.54,101.56,101.51,101.53,11954.0,84.7559,84.7726,84.7309,84.7476,11954.0
2017-02-23 12:30:00,101.52,101.57,101.49,101.57,14086.0,84.7392,84.7809,84.7142,84.7809,14086.0
2017-02-23 12:35:00,101.57,101.64,101.57,101.62,7440.0,84.7809,84.8394,84.7809,84.8227,7440.0
2017-02-23 12:40:00,101.62,101.63,101.53,101.57,5962.0,84.8227,84.831,84.7476,84.7809,5962.0
2017-02-23 12:45:00,101.57,101.6,101.56,101.59,5100.0,84.7809,84.806,84.7726,84.7976,5100.0
2017-02-23 12:50:00,101.59,101.59,101.56,101.57,4399.0,84.7976,84.7976,84.7726,84.7809,4399.0
2017-02-23 12:55:00,101.57,101.6,101.54,101.55,10283.0,84.7809,84.806,84.7559,84.7642,10283.0
2017-02-23 13:00:00,101.55,101.61,101.52,101.58,16145.0,84.7642,84.8143,84.7392,84.7893,16145.0
2017-02-23 13:05:00,101.58,101.62,101.58,101.62,8128.0,84.7893,84.8227,84.7893,84.8227,8128.0
2017-02-23 13:10:00,101.62,101.65,101.6,101.61,13378.0,84.8227,84.8477,84.806,84.8143,13378.0
2017-02-23 13:15:00,101.59,101.65,101.57,101.65,9628.0,84.7976,84.8477,84.7809,84.8477,9628.0
2017-02-23 13:20:00,101.64,101.69,101.61,101.68,9784.0,84.8394,84.8811,84.8143,84.8728,9784.0
2017-02-23 13:25:00,101.68,101.68,101.6,101.6,9689.0,84.8728,84.8728,84.806,84.806,9689.0
2017-02-23 13:30:00,101.6,101.68,101.59,101.64,15085.0,84.806,84.8728,84.7976,84.8394,15085.0
2017-02-23 13:35:00,101.62,101.64,101.59,101.64,6968.0,84.8227,84.8394,84.7976,84.8394,6968.0
2017-02-23 13:40:00,101.65,101.67,101.64,101.66,10000.0,84.8477,84.8644,84.8394,84.8561,10000.0
2017-02-23 13:45:00,101.66,101.68,101.63,101.65,9002.0,84.8561,84.8728,84.831,84.8477,9002.0
2017-02-23 13:50:00,101.65,101.69,101.61,101.68,15580.0,84.8477,84.8811,84.8143,84.8728,15580.0
2017-02-23 13:55:00,101.67,101.72,101.63,101.72,16862.0,84.8644,84.9061,84.831,84.9061,16862.0
2017-02-23 14:00:00,101.73,101.76,101.7,101.72,13478.0,84.9145,84.9395,84.8895,84.9061,13478.0
2017-02-23 14:05:00,101.71,101.72,101.67,101.68,11235.0,84.8978,84.9061,84.8644,84.8728,11235.0
2017-02-23 14:10:00,101.67,101.71,101.65,101.69,20650.0,84.8644,84.8978,84.8477,84.8811,20650.0
2017-02-23 14:15:00,101.69,101.7,101.67,101.7,16194.0,84.8811,84.8895,84.8644,84.8895,16194.0
2017-02-23 14:20:00,101.7,101.77,101.69,101.77,20844.0,84.8895,84.9479,84.8811,84.9479,20844.0
2017-02-23 14:25:00,101.76,101.76,101.69,101.73,18430.0,84.9395,84.9395,84.8811,84.9145,18430.0
2017-02-23 14:30:00,101.73,101.75,101.7,101.73,8943.0,84.9145,84.9312,84.8895,84.9145,8943.0
2017-02-23 14:35:00,101.74,101.75,101.72,101.75,9238.0,84.9228,84.9312,84.9061,84.9312,9238.0
2017-02-23 14:40:00,101.75,101.76,101.72,101.75,18772.0,84.9312,84.9395,84.9061,84.9312,18772.0
2017-02-23 14:45:00,101.74,101.74,101.7,101.73,6723.0,84.9228,84.9228,84.8895,84.9145,6723.0
2017-02-23 14:50:00,101.73,101.74,101.7,101.72,10211.0,84.9145,84.9228,84.8895,84.9061,10211.0
2017-02-23 14:55:00,101.72,101.75,101.7,101.74,14416.0,84.9061,84.9312,84.8895,84.9228,14416.0
2017-02-23 15:00:00,101.75,101.76,101.73,101.75,8939.0,84.9312,84.9395,84.9145,84.9312,8939.0
2017-02-23 15:05:00,101.74,101.77,101.71,101.72,13940.0,84.9228,84.9479,84.8978,84.9061,13940.0
2017-02-23 15:10:00,101.72,101.74,101.71,101.71,9246.0,84.9061,84.9228,84.8978,84.8978,9246.0
2017-02-23 15:15:00,101.71,101.73,101.71,101.73,9215.0,84.8978,84.9145,84.8978,84.9145,9215.0
2017-02-23 15:20:00,101.73,101.78,101.73,101.73,16137.0,84.9145,84.9562,84.9145,84.9145,16137.0
2017-02-23 15:25:00,101.73,101.75,101.64,101.64,17798.0,84.9145,84.9312,84.8394,84.8394,17798.0
2017-02-23 15:30:00,101.65,101.66,101.57,101.58,20225.0,84.8477,84.8561,84.7809,84.7893,20225.0
2017-02-23 15:35:00,101.58,101.61,101.56,101.59,17302.0,84.7893,84.8143,84.7726,84.7976,17302.0
2017-02-23 15:40:00,101.59,101.61,101.57,101.59,18025.0,84.7976,84.8143,84.7809,84.7976,18025.0
2017-02-23 15:45:00,101.6,101.62,101.57,101.59,25243.0,84.806,84.8227,84.7809,84.7976,25243.0
2017-02-23 15:50:00,101.58,101.62,101.55,101.57,26788.0,84.7893,84.8227,84.7642,84.7809,26788.0
2017-02-23 15:55:00,101.58,101.64,101.56,101.63,65215.0,84.7893,84.8394,84.7726,84.831,65215.0
2017-02-24 09:30:00,101.63,101.74,101.3,101.42,83233.0,84.831,84.9228,84.5556,84.6557,83233.0
2017-02-24 09:35:00,101.42,101.77,101.37,101.66,24641.0,84.6557,84.9479,84.614,84.8561,24641.0
2017-02-24 09:40:00,101.6,101.7,101.47,101.59,27095.0,84.806,84.8895,84.6975,84.7976,27095.0
2017-02-24 09:45:00,101.6,101.68,101.58,101.66,19593.0,84.806,84.8728,84.7893,84.8561,19593.0
2017-02-24 09:50:00,101.66,101.75,101.65,101.69,18951.0,84.8561,84.9312,84.8477,84.8811,18951.0
2017-02-24 09:55:00,101.71,101.72,101.65,101.71,21195.0,84.8978,84.9061,84.8477,84.8978,21195.0
2017-02-24 10:00:00,101.72,101.77,101.63,101.65,23473.0,84.9061,84.9479,84.831,84.8477,23473.0
2017-02-24 10:05:00,101.63,101.7,101.54,101.7,41552.0,84.831,84.8895,84.7559,84.8895,41552.0
2017-02-24 10:10:00,101.69,101.79,101.65,101.72,17863.0,84.8811,84.9646,84.8477,84.9061,17863.0
2017-02-24 10:15:00,101.72,101.78,101.67,101.76,21584.0,84.9061,84.9562,84.8644,84.9395,21584.0
2017-02-24 10:20:00,101.76,101.88,101.75,101.87,24167.0,84.9395,85.0397,84.9312,85.0314,24167.0
2017-02-24 10:25:00,101.87,101.92,101.83,101.87,11649.0,85.0314,85.0731,84.998,85.0314,11649.0
2017-02-24 10:30:00,101.87,101.94,101.85,101.92,14434.0,85.0314,85.0898,85.0147,85.0731,14434.0
2017-02-24 10:35:00,101.92,101.93,101.88,101.89,7840.0,85.0731,85.0814,85.0397,85.048,7840.0
2017-02-24 10:40:00,101.88,101.95,101.84,101.93,15298.0,85.0397,85.0981,85.0063,85.0814,15298.0
2017-02-24 10:45:00,101.92,101.95,101.89,101.91,9768.0,85.0731,85.0981,85.048,85.0647,9768.0
2017-02-24 10:50:00,101.92,101.96,101.87,101.89,19753.0,85.0731,85.1065,85.0314,85.048,19753.0
2017-02-24 10:55:00,101.88,102.02,101.87,102.0,12612.0,85.0397,85.1566,85.0314,85.1399,12612.0
2017-02-24 11:00:00,102.02,102.11,102.0,102.09,17735.0,85.1566,85.2317,85.1399,85.215,17735.0
2017-02-24 11:05:00,102.1,102.15,102.07,102.11,12240.0,85.2233,85.2651,85.1983,85.2317,12240.0
2017-02-24 11:10:00,102.11,102.18,102.11,102.12,14878.0,85.2317,85.2901,85.2317,85.24,14878.0
2017-02-24 11:15:00,102.12,102.15,102.09,102.15,11651.0,85.24,85.2651,85.215,85.2651,11651.0
2017-02-24 11:20:00,102.15,102.18,102.11,102.13,17146.0,85.2651,85.2901,85.2317,85.2484,17146.0
2017-02-24 11:25:00,102.13,102.16,102.11,102.14,6627.0,85.2484,85.2734,85.2317,85.2567,6627.0
2017-02-24 11:30:00,102.15,102.16,102.06,102.06,12618.0,85.2651,85.2734,85.1899,85.1899,12618.0
2017-02-24 11:35:00,102.06,102.07,102.03,102.03,10952.0,85.1899,85.1983,85.1649,85.1649,10952.0
2017-02-24 11:40:00,102.04,102.05,102.02,102.05,6227.0,85.1733,85.1816,85.1566,85.1816,6227.0
2017-02-24 11:45:00,102.04,102.07,102.02,102.06,4706.0,85.1733,85.1983,85.1566,85.1899,4706.0
2017-02-24 11:50:00,102.06,102.07,102.05,102.05,6610.0,85.1899,85.1983,85.1816,85.1816,6610.0
2017-02-24 11:55:00,102.05,102.05,101.99,102.03,21484.0,85.1816,85.1816,85.1315,85.1649,21484.0
2017-02-24 12:00:00,102.01,102.07,102.0,102.07,9577.0,85.1482,85.1983,85.1399,85.1983,9577.0
2017-02-24 12:05:00,102.08,102.19,102.07,102.15,32485.0,85.2066,85.2985,85.1983,85.2651,32485.0
2017-02-24 12:10:00,102.16,102.22,102.12,102.2,5192.0,85.2734,85.3235,85.24,85.3068,5192.0
2017-02-24 12:15:00,102.2,102.21,102.17,102.2,4490.0,85.3068,85.3152,85.2818,85.3068,4490.0
2017-02-24 12:20:00,102.18,102.24,102.18,102.23,5678.0,85.2901,85.3402,85.2901,85.3318,5678.0
2017-02-24 12:25:00,102.23,102.26,102.21,102.21,14074.0,85.3318,85.3569,85.3152,85.3152,14074.0
2017-02-24 12:30:00,102.21,102.23,102.11,102.11,10829.0,85.3152,85.3318,85.2317,85.2317,10829.0
2017-02-24 12:35:00,102.13,102.16,102.1,102.11,4438.0,85.2484,85.2734,85.2233,85.2317,4438.0
2017-02-24 12:40:00,102.12,102.18,102.09,102.18,9707.0,85.24,85.2901,85.215,85.2901,9707.0
2017-02-24 12:45:00,102.18,102.22,102.17,102.22,4928.0,85.2901,85.3235,85.2818,85.3235,4928.0
2017-02-24 12:50:00,102.22,102.24,102.18,102.19,7525.0,85.3235,85.3402,85.2901,85.2985,7525.0
2017-02-24 12:55:00,102.2,102.24,102.2,102.23,3245.0,85.3068,85.3402,85.3068,85.3318,3245.0
2017-02-24 13:00:00,102.23,102.25,102.22,102.25,6438.0,85.3318,85.3485,85.3235,85.3485,6438.0
2017-02-24 13:05:00,102.24,102.26,102.2,102.21,9404.0,85.3402,85.3569,85.3068,85.3152,9404.0
2017-02-24 13:10:00,102.22,102.23,102.21,102.22,5252.0,85.3235,85.3318,85.3152,85.3235,5252.0
2017-02-24 13:15:00,102.22,102.24,102.2,102.24,7066.0,85.3235,85.3402,85.3068,85.3402,7066.0
2017-02-24 13:20:00,102.24,102.27,102.23,102.23,8633.0,85.3402,85.3652,85.3318,85.3318,8633.0
2017-02-24 13:25:00,102.23,102.23,102.16,102.17,7259.0,85.3318,85.3318,85.2734,85.2818,7259.0
2017-02-24 13:30:00,102.18,102.23,102.17,102.17,6406.0,85.2901,85.3318,85.2818,85.2818,6406.0
2017-02-24 13:35:00,102.17,102.21,102.14,102.14,4676.0,85.2818,85.3152,85.2567,85.2567,4676.0
2017-02-24 13:40:00,102.15,102.19,102.14,102.19,5687.0,85.2651,85.2985,85.2567,85.2985,5687.0
2017-02-24 13:45:00,102.18,102.2,102.17,102.2,7076.0,85.2901,85.3068,85.2818,85.3068,7076.0
2017-02-24 13:50:00,102.2,102.22,102.19,102.19,6647.0,85.3068,85.3235,85.2985,85.2985,6647.0
2017-02-24 13:55:00,102.19,102.22,102.18,102.2,7557.0,85.2985,85.3235,85.2901,85.3068,7557.0
2017-02-24 14:00:00,102.21,102.22,102.2,102.2,8100.0,85.3152,85.3235,85.3068,85.3068,8100.0
2017-02-24 14:05:00,102.19,102.19,102.16,102.17,4746.0,85.2985,85.2985,85.2734,85.2818,4746.0
2017-02-24 14:10:00,102.17,102.29,102.16,102.25,26103.0,85.2818,85.3819,85.2734,85.3485,26103.0
2017-02-24 14:15:00,102.25,102.36,102.23,102.36,16877.0,85.3485,85.4404,85.3318,85.4404,16877.0
2017-02-24 14:20:00,102.37,102.4,102.29,102.31,9478.0,85.4487,85.4737,85.3819,85.3986,9478.0
2017-02-24 14:25:00,102.3,102.39,102.29,102.38,7104.0,85.3903,85.4654,85.3819,85.4571,7104.0
2017-02-24 14:30:00,102.37,102.44,102.37,102.4,12549.0,85.4487,85.5071,85.4487,85.4737,12549.0
2017-02-24 14:35:00,102.4,102.43,102.38,102.38,9145.0,85.4737,85.4988,85.4571,85.4571,9145.0
2017-02-24 14:40:00,102.39,102.45,102.36,102.43,23301.0,85.4654,85.5155,85.4404,85.4988,23301.0
2017-02-24 14:45:00,102.43,102.47,102.41,102.47,12499.0,85.4988,85.5322,85.4821,85.5322,12499.0
2017-02-24 14:50:00,102.46,102.53,102.46,102.5,24928.0,85.5238,85.5823,85.5238,85.5572,24928.0
2017-02-24 14:55:00,102.5,102.57,102.49,102.54,23773.0,85.5572,85.6156,85.5489,85.5906,23773.0
2017-02-24 15:00:00,102.54,102.54,102.5,102.53,11674.0,85.5906,85.5906,85.5572,85.5823,11674.0
2017-02-24 15:05:00,102.54,102.57,102.51,102.52,18421.0,85.5906,85.6156,85.5656,85.5739,18421.0
2017-02-24 15:10:00,102.53,102.54,102.5,102.51,16584.0,85.5823,85.5906,85.5572,85.5656,16584.0
2017-02-24 15:15:00,102.51,102.53,102.5,102.52,14257.0,85.5656,85.5823,85.5572,85.5739,14257.0
2017-02-24 15:20:00,102.52,102.64,102.51,102.63,21613.0,85.5739,85.6741,85.5656,85.6657,21613.0
2017-02-24 15:25:00,102.63,102.65,102.6,102.64,15515.0,85.6657,85.6824,85.6407,85.6741,15515.0
2017-02-24 15:30:00,102.63,102.69,102.62,102.69,33940.0,85.6657,85.7158,85.6574,85.7158,33940.0
2017-02-24 15:35:00,102.68,102.82,102.68,102.79,24452.0,85.7075,85.8243,85.7075,85.7993,24452.0
2017-02-24 15:40:00,102.79,102.82,102.77,102.82,16511.0,85.7993,85.8243,85.7826,85.8243,16511.0
2017-02-24 15:45:00,102.81,102.89,102.79,102.84,32575.0,85.816,85.8828,85.7993,85.841,32575.0
2017-02-24 15:50:00,102.83,102.89,102.82,102.82,51804.0,85.8327,85.8828,85.8243,85.8243,51804.0
2017-02-24 15:55:00,102.82,103.01,102.81,103.0,143775.0,85.8243,85.9829,85.816,85.9746,143775.0
2017-02-27 09:30:00,102.93,102.98,102.68,102.82,35855.0,85.9161,85.9579,85.7075,85.8243,35855.0
2017-02-27 09:35:00,102.84,102.84,102.66,102.66,26364.0,85.841,85.841,85.6908,85.6908,26364.0
2017-02-27 09:40:00,102.66,102.69,102.6,102.69,6780.0,85.6908,85.7158,85.6407,85.7158,6780.0
2017-02-27 09:45:00,102.69,102.7,102.65,102.68,7916.0,85.7158,85.7242,85.6824,85.7075,7916.0
2017-02-27 09:50:00,102.68,102.69,102.6,102.69,26544.0,85.7075,85.7158,85.6407,85.7158,26544.0
2017-02-27 09:55:00,102.67,102.74,102.63,102.73,13514.0,85.6991,85.7575,85.6657,85.7492,13514.0
2017-02-27 10:00:00,102.76,102.8,102.72,102.79,12979.0,85.7742,85.8076,85.7409,85.7993,12979.0
2017-02-27 10:05:00,102.8,102.86,102.75,102.85,16948.0,85.8076,85.8577,85.7659,85.8494,16948.0
2017-02-27 10:10:00,102.85,102.88,102.78,102.79,4391.0,85.8494,85.8744,85.7909,85.7993,4391.0
2017-02-27 10:15:00,102.78,102.81,102.74,102.76,8150.0,85.7909,85.816,85.7575,85.7742,8150.0
2017-02-27 10:20:00,102.76,102.87,102.75,102.86,7213.0,85.7742,85.8661,85.7659,85.8577,7213.0
2017-02-27 10:25:00,102.86,102.98,102.86,102.96,5596.0,85.8577,85.9579,85.8577,85.9412,5596.0
2017-02-27 10:30:00,102.96,103.03,102.96,103.01,12276.0,85.9412,85.9996,85.9412,85.9829,12276.0
2017-02-27 10:35:00,103.01,103.08,102.97,103.08,32547.0,85.9829,86.0413,85.9495,86.0413,32547.0
2017-02-27 10:40:00,103.09,103.14,103.02,103.04,26670.0,86.0497,86.0914,85.9913,86.008,26670.0
2017-02-27 10:45:00,103.04,103.06,102.96,102.96,33245.0,86.008,86.0247,85.9412,85.9412,33245.0
2017-02-27 10:50:00,102.96,102.99,102.86,102.86,4914.0,85.9412,85.9662,85.8577,85.8577,4914.0
2017-02-27 10:55:00,102.87,102.89,102.79,102.82,24248.0,85.8661,85.8828,85.7993,85.8243,24248.0
2017-02-27 11:00:00,102.81,102.88,102.8,102.86,9355.0,85.816,85.8744,85.8076,85.8577,9355.0
2017-02-27 11:05:00,102.86,102.88,102.82,102.85,7345.0,85.8577,85.8744,85.8243,85.8494,7345.0
2017-02-27 11:10:00,102.83,102.85,102.76,102.8,6260.0,85.8327,85.8494,85.7742,85.8076,6260.0
2017-02-27 11:15:00,102.78,102.85,102.78,102.85,5411.0,85.7909,85.8494,85.7909,85.8494,5411.0
2017-02-27 11:20:00,102.85,102.86,102.78,102.78,2466.0,85.8494,85.8577,85.7909,85.7909,2466.0
2017-02-27 11:25:00,102.77,102.86,102.76,102.81,9115.0,85.7826,85.8577,85.7742,85.816,9115.0
2017-02-27 11:30:00,102.82,102.82,102.73,102.76,10236.0,85.8243,85.8243,85.7492,85.7742,10236.0
2017-02-27 11:35:00,102.76,102.76,102.68,102.73,8494.0,85.7742,85.7742,85.7075,85.7492,8494.0
2017-02-27 11:40:00,102.73,102.77,102.71,102.75,6217.0,85.7492,85.7826,85.7325,85.7659,6217.0
2017-02-27 11:45:00,102.75,102.77,102.72,102.73,5399.0,85.7659,85.7826,85.7409,85.7492,5399.0
2017-02-27 11:50:00,102.72,102.77,102.71,102.74,5300.0,85.7409,85.7826,85.7325,85.7575,5300.0
2017-02-27 11:55:00,102.71,102.75,102.71,102.73,3559.0,85.7325,85.7659,85.7325,85.7492,3559.0
2017-02-27 12:00:00,102.72,102.73,102.68,102.68,5018.0,85.7409,85.7492,85.7075,85.7075,5018.0
2017-02-27 12:05:00,102.68,102.73,102.68,102.71,5152.0,85.7075,85.7492,85.7075,85.7325,5152.0
2017-02-27 12:10:00,102.7,102.7,102.63,102.63,7538.0,85.7242,85.7242,85.6657,85.6657,7538.0
2017-02-27 12:15:00,102.64,102.71,102.62,102.69,6803.0,85.6741,85.7325,85.6574,85.7158,6803.0
2017-02-27 12:20:00,102.7,102.73,102.69,102.72,4082.0,85.7242,85.7492,85.7158,85.7409,4082.0
2017-02-27 12:25:00,102.71,102.72,102.68,102.68,2645.0,85.7325,85.7409,85.7075,85.7075,2645.0
2017-02-27 12:30:00,102.69,102.71,102.68,102.7,4488.0,85.7158,85.7325,85.7075,85.7242,4488.0
2017-02-27 12:35:00,102.7,102.72,102.67,102.71,25941.0,85.7242,85.7409,85.6991,85.7325,25941.0
2017-02-27 12:40:00,102.73,102.73,102.7,102.7,5150.0,85.7492,85.7492,85.7242,85.7242,5150.0
2017-02-27 12:45:00,102.72,102.76,102.72,102.73,5664.0,85.7409,85.7742,85.7409,85.7492,5664.0
2017-02-27 12:50:00,102.73,102.81,102.72,102.79,8453.0,85.7492,85.816,85.7409,85.7993,8453.0
2017-02-27 12:55:00,102.79,102.79,102.74,102.75,3902.0,85.7993,85.7993,85.7575,85.7659,3902.0
2017-02-27 13:00:00,102.75,102.75,102.71,102.72,8283.0,85.7659,85.7659,85.7325,85.7409,8283.0
2017-02-27 13:05:00,102.71,102.71,102.65,102.69,7789.0,85.7325,85.7325,85.6824,85.7158,7789.0
2017-02-27 13:10:00,102.7,102.7,102.66,102.66,5235.0,85.7242,85.7242,85.6908,85.6908,5235.0
2017-02-27 13:15:00,102.66,102.69,102.65,102.66,6131.0,85.6908,85.7158,85.6824,85.6908,6131.0
2017-02-27 13:20:00,102.67,102.7,102.66,102.69,5247.0,85.6991,85.7242,85.6908,85.7158,5247.0
2017-02-27 13:25:00,102.68,102.71,102.67,102.71,3624.0,85.7075,85.7325,85.6991,85.7325,3624.0
2017-02-27 13:30:00,102.69,102.71,102.65,102.65,8461.0,85.7158,85.7325,85.6824,85.6824,8461.0
2017-02-27 13:35:00,102.64,102.67,102.63,102.66,6742.0,85.6741,85.6991,85.6657,85.6908,6742.0
2017-02-27 13:40:00,102.67,102.67,102.62,102.63,2514.0,85.6991,85.6991,85.6574,85.6657,2514.0
2017-02-27 13:45:00,102.63,102.64,102.6,102.6,6685.0,85.6657,85.6741,85.6407,85.6407,6685.0
2017-02-27 13:50:00,102.61,102.61,102.59,102.6,1705.0,85.649,85.649,85.6323,85.6407,1705.0
2017-02-27 13:55:00,102.6,102.63,102.56,102.63,9586.0,85.6407,85.6657,85.6073,85.6657,9586.0
2017-02-27 14:00:00,102.63,102.64,102.58,102.59,4636.0,85.6657,85.6741,85.624,85.6323,4636.0
2017-02-27 14:05:00,102.58,102.61,102.58,102.6,5571.0,85.624,85.649,85.624,85.6407,5571.0
2017-02-27 14:10:00,102.59,102.59,102.54,102.54,4307.0,85.6323,85.6323,85.5906,85.5906,4307.0
2017-02-27 14:15:00,102.55,102.55,102.52,102.54,4484.0,85.599,85.599,85.5739,85.5906,4484.0
2017-02-27 14:20:00,102.53,102.53,102.5,102.51,5913.0,85.5823,85.5823,85.5572,85.5656,5913.0
2017-02-27 14:25:00,102.51,102.57,102.5,102.51,6979.0,85.5656,85.6156,85.5572,85.5656,6979.0
2017-02-27 14:30:00,102.52,102.56,102.5,102.55,6687.0,85.5739,85.6073,85.5572,85.599,6687.0
2017-02-27 14:35:00,102.56,102.56,102.51,102.51,3424.0,85.6073,85.6073,85.5656,85.5656,3424.0
2017-02-27 14:40:00,102.52,102.53,102.5,102.52,5411.0,85.5739,85.5823,85.5572,85.5739,5411.0
2017-02-27 14:45:00,102.52,102.53,102.49,102.51,11926.0,85.5739,85.5823,85.5489,85.5656,11926.0
2017-02-27 14:50:00,102.52,102.52,102.47,102.5,12555.0,85.5739,85.5739,85.5322,85.5572,12555.0
2017-02-27 14:55:00,102.5,102.56,102.48,102.55,26965.0,85.5572,85.6073,85.5405,85.599,26965.0
2017-02-27 15:00:00,102.54,102.58,102.53,102.55,16958.0,85.5906,85.624,85.5823,85.599,16958.0
2017-02-27 15:05:00,102.55,102.61,102.54,102.61,16846.0,85.599,85.649,85.5906,85.649,16846.0
2017-02-27 15:10:00,102.6,102.67,102.59,102.65,12856.0,85.6407,85.6991,85.6323,85.6824,12856.0
2017-02-27 15:15:00,102.65,102.66,102.6,102.61,9400.0,85.6824,85.6908,85.6407,85.649,9400.0
2017-02-27 15:20:00,102.61,102.66,102.59,102.66,12103.0,85.649,85.6908,85.6323,85.6908,12103.0
2017-02-27 15:25:00,102.65,102.66,102.61,102.62,5533.0,85.6824,85.6908,85.649,85.6574,5533.0
2017-02-27 15:30:00,102.62,102.63,102.58,102.63,27234.0,85.6574,85.6657,85.624,85.6657,27234.0
2017-02-27 15:35:00,102.64,102.64,102.6,102.61,15792.0,85.6741,85.6741,85.6407,85.649,15792.0
2017-02-27 15:40:00,102.62,102.67,102.62,102.67,9263.0,85.6574,85.6991,85.6574,85.6991,9263.0
2017-02-27 15:45:00,102.67,102.67,102.6,102.6,23744.0,85.6991,85.6991,85.6407,85.6407,23744.0
2017-02-27 15:50:00,102.61,102.65,102.61,102.63,21561.0,85.649,85.6824,85.649,85.6657,21561.0
2017-02-27 15:55:00,102.63,102.73,102.62,102.7,49618.0,85.6657,85.7492,85.6574,85.7242,49618.0
2017-02-28 09:30:00,102.7,102.72,102.38,102.56,36556.0,85.7242,85.7409,85.4571,85.6073,36556.0
2017-02-28 09:35:00,102.64,102.73,102.58,102.6,12608.0,85.6741,85.7492,85.624,85.6407,12608.0
2017-02-28 09:40:00,102.63,102.65,102.55,102.58,15370.0,85.6657,85.6824,85.599,85.624,15370.0
2017-02-28 09:45:00,102.57,102.65,102.54,102.63,10896.0,85.6156,85.6824,85.5906,85.6657,10896.0
2017-02-28 09:50:00,102.63,102.69,102.56,102.59,9000.0,85.6657,85.7158,85.6073,85.6323,9000.0
2017-02-28 09:55:00,102.59,102.61,102.48,102.52,9424.0,85.6323,85.649,85.5405,85.5739,9424.0
2017-02-28 10:00:00,102.54,102.55,102.47,102.51,6836.0,85.5906,85.599,85.5322,85.5656,6836.0
2017-02-28 10:05:00,102.51,102.54,102.48,102.52,6257.0,85.5656,85.5906,85.5405,85.5739,6257.0
2017-02-28 10:10:00,102.53,102.6,102.51,102.57,4900.0,85.5823,85.6407,85.5656,85.6156,4900.0
2017-02-28 10:15:00,102.57,102.59,102.51,102.56,12836.0,85.6156,85.6323,85.5656,85.6073,12836.0
2017-02-28 10:20:00,102.54,102.7,102.52,102.68,37992.0,85.5906,85.7242,85.5739,85.7075,37992.0
2017-02-28 10:25:00,102.68,102.73,102.62,102.66,52890.0,85.7075,85.7492,85.6574,85.6908,52890.0
2017-02-28 10:30:00,102.65,102.72,102.64,102.7,6571.0,85.6824,85.7409,85.6741,85.7242,6571.0
2017-02-28 10:35:00,102.7,102.71,102.61,102.63,7706.0,85.7242,85.7325,85.649,85.6657,7706.0
2017-02-28 10:40:00,102.61,102.64,102.57,102.59,12259.0,85.649,85.6741,85.6156,85.6323,12259.0
2017-02-28 10:45:00,102.59,102.67,102.59,102.67,2310.0,85.6323,85.6991,85.6323,85.6991,2310.0
2017-02-28 10:50:00,102.66,102.68,102.64,102.67,7120.0,85.6908,85.7075,85.6741,85.6991,7120.0
2017-02-28 10:55:00,102.66,102.68,102.59,102.61,22820.0,85.6908,85.7075,85.6323,85.649,22820.0
2017-02-28 11:00:00,102.62,102.64,102.6,102.61,7058.0,85.6574,85.6741,85.6407,85.649,7058.0
2017-02-28 11:05:00,102.61,102.65,102.61,102.65,33098.0,85.649,85.6824,85.649,85.6824,33098.0
2017-02-28 11:10:00,102.65,102.71,102.65,102.7,12691.0,85.6824,85.7325,85.6824,85.7242,12691.0
2017-02-28 11:15:00,102.7,102.72,102.69,102.72,4711.0,85.7242,85.7409,85.7158,85.7409,4711.0
2017-02-28 11:20:00,102.72,102.81,102.71,102.74,15206.0,85.7409,85.816,85.7325,85.7575,15206.0
2017-02-28 11:25:00,102.69,102.73,102.66,102.73,7222.0,85.7158,85.7492,85.6908,85.7492,7222.0
2017-02-28 11:30:00,102.72,102.74,102.68,102.71,15108.0,85.7409,85.7575,85.7075,85.7325,15108.0
2017-02-28 11:35:00,102.7,102.71,102.67,102.69,5450.0,85.7242,85.7325,85.6991,85.7158,5450.0
2017-02-28 11:40:00,102.69,102.72,102.68,102.7,4345.0,85.7158,85.7409,85.7075,85.7242,4345.0
2017-02-28 11:45:00,102.7,102.72,102.69,102.72,15992.0,85.7242,85.7409,85.7158,85.7409,15992.0
2017-02-28 11:50:00,102.72,102.72,102.68,102.68,18287.0,85.7409,85.7409,85.7075,85.7075,18287.0
2017-02-28 11:55:00,102.69,102.71,102.67,102.68,5211.0,85.7158,85.7325,85.6991,85.7075,5211.0
2017-02-28 12:00:00,102.69,102.7,102.64,102.7,5870.0,85.7158,85.7242,85.6741,85.7242,5870.0
2017-02-28 12:05:00,102.7,102.7,102.56,102.56,8668.0,85.7242,85.7242,85.6073,85.6073,8668.0
2017-02-28 12:10:00,102.55,102.58,102.53,102.54,6705.0,85.599,85.624,85.5823,85.5906,6705.0
2017-02-28 12:15:00,102.55,102.55,102.49,102.49,15164.0,85.599,85.599,85.5489,85.5489,15164.0
2017-02-28 12:20:00,102.49,102.5,102.33,102.33,19548.0,85.5489,85.5572,85.4153,85.4153,19548.0
2017-02-28 12:25:00,102.32,102.35,102.24,102.33,20699.0,85.407,85.432,85.3402,85.4153,20699.0
2017-02-28 12:30:00,102.33,102.4,102.32,102.39,9502.0,85.4153,85.4737,85.407,85.4654,9502.0
2017-02-28 12:35:00,102.39,102.39,102.34,102.34,5200.0,85.4654,85.4654,85.4237,85.4237,5200.0
2017-02-28 12:40:00,102.34,102.43,102.34,102.41,6040.0,85.4237,85.4988,85.4237,85.4821,6040.0
2017-02-28 12:45:00,102.4,102.52,102.4,102.51,7064.0,85.4737,85.5739,85.4737,85.5656,7064.0
2017-02-28 12:50:00,102.48,102.51,102.45,102.49,8280.0,85.5405,85.5656,85.5155,85.5489,8280.0
2017-02-28 12:55:00,102.48,102.5,102.46,102.5,15052.0,85.5405,85.5572,85.5238,85.5572,15052.0
2017-02-28 13:00:00,102.51,102.57,102.49,102.56,12855.0,85.5656,85.6156,85.5489,85.6073,12855.0
2017-02-28 13:05:00,102.56,102.58,102.55,102.56,6834.0,85.6073,85.624,85.599,85.6073,6834.0
2017-02-28 13:10:00,102.57,102.58,102.53,102.57,8412.0,85.6156,85.624,85.5823,85.6156,8412.0
2017-02-28 13:15:00,102.58,102.58,102.54,102.56,11172.0,85.624,85.624,85.5906,85.6073,11172.0
2017-02-28 13:20:00,102.55,102.55,102.52,102.53,10701.0,85.599,85.599,85.5739,85.5823,10701.0
2017-02-28 13:25:00,102.54,102.55,102.51,102.54,9111.0,85.5906,85.599,85.5656,85.5906,9111.0
2017-02-28 13:30:00,102.53,102.55,102.52,102.53,5500.0,85.5823,85.599,85.5739,85.5823,5500.0
2017-02-28 13:35:00,102.53,102.59,102.52,102.58,6507.0,85.5823,85.6323,85.5739,85.624,6507.0
2017-02-28 13:40:00,102.57,102.57,102.52,102.54,6890.0,85.6156,85.6156,85.5739,85.5906,6890.0
2017-02-28 13:45:00,102.54,102.54,102.48,102.48,6855.0,85.5906,85.5906,85.5405,85.5405,6855.0
2017-02-28 13:50:00,102.48,102.53,102.46,102.53,6309.0,85.5405,85.5823,85.5238,85.5823,6309.0
2017-02-28 13:55:00,102.54,102.55,102.52,102.53,5600.0,85.5906,85.599,85.5739,85.5823,5600.0
2017-02-28 14:00:00,102.54,102.61,102.54,102.59,10351.0,85.5906,85.649,85.5906,85.6323,10351.0
2017-02-28 14:05:00,102.59,102.59,102.54,102.57,6670.0,85.6323,85.6323,85.5906,85.6156,6670.0
2017-02-28 14:10:00,102.56,102.56,102.51,102.52,12967.0,85.6073,85.6073,85.5656,85.5739,12967.0
2017-02-28 14:15:00,102.52,102.53,102.47,102.51,10770.0,85.5739,85.5823,85.5322,85.5656,10770.0
2017-02-28 14:20:00,102.5,102.51,102.47,102.47,8308.0,85.5572,85.5656,85.5322,85.5322,8308.0
2017-02-28 14:25:00,102.47,102.49,102.46,102.47,10319.0,85.5322,85.5489,85.5238,85.5322,10319.0
2017-02-28 14:30:00,102.47,102.48,102.44,102.46,24049.0,85.5322,85.5405,85.5071,85.5238,24049.0
2017-02-28 14:35:00,102.46,102.46,102.43,102.45,6032.0,85.5238,85.5238,85.4988,85.5155,6032.0
2017-02-28 14:40:00,102.46,102.53,102.44,102.5,12706.0,85.5238,85.5823,85.5071,85.5572,12706.0
2017-02-28 14:45:00,102.51,102.57,102.5,102.57,10146.0,85.5656,85.6156,85.5572,85.6156,10146.0
2017-02-28 14:50:00,102.57,102.57,102.51,102.54,6615.0,85.6156,85.6156,85.5656,85.5906,6615.0
2017-02-28 14:55:00,102.55,102.56,102.5,102.53,10061.0,85.599,85.6073,85.5572,85.5823,10061.0
2017-02-28 15:00:00,102.53,102.54,102.45,102.52,10864.0,85.5823,85.5906,85.5155,85.5739,10864.0
2017-02-28 15:05:00,102.52,102.53,102.51,102.53,8415.0,85.5739,85.5823,85.5656,85.5823,8415.0
2017-02-28 15:10:00,102.53,102.64,102.53,102.63,12065.0,85.5823,85.6741,85.5823,85.6657,12065.0
2017-02-28 15:15:00,102.63,102.66,102.61,102.64,14271.0,85.6657,85.6908,85.649,85.6741,14271.0
2017-02-28 15:20:00,102.64,102.66,102.59,102.61,8270.0,85.6741,85.6908,85.6323,85.649,8270.0
2017-02-28 15:25:00,102.6,102.64,102.6,102.62,10733.0,85.6407,85.6741,85.6407,85.6574,10733.0
2017-02-28 15:30:00,102.62,102.62,102.54,102.54,15870.0,85.6574,85.6574,85.5906,85.5906,15870.0
2017-02-28 15:35:00,102.54,102.56,102.42,102.42,21336.0,85.5906,85.6073,85.4904,85.4904,21336.0
2017-02-28 15:40:00,102.42,102.47,102.37,102.45,35561.0,85.4904,85.5322,85.4487,85.5155,35561.0
2017-02-28 15:45:00,102.46,102.53,102.46,102.51,19467.0,85.5238,85.5823,85.5238,85.5656,19467.0
2017-02-28 15:50:00,102.52,102.6,102.51,102.59,47551.0,85.5739,85.6407,85.5656,85.6323,47551.0
2017-02-28 15:55:00,102.59,102.66,102.58,102.62,106659.0,85.6323,85.6908,85.624,85.6574,106659.0
2017-03-01 09:30:00,103.5,103.98,103.23,103.36,69264.0,86.3919,86.7926,86.1666,86.2751,69264.0
2017-03-01 09:35:00,103.35,103.65,103.35,103.62,9827.0,86.2667,86.5171,86.2667,86.4921,9827.0
2017-03-01 09:40:00,103.67,103.67,103.46,103.48,12027.0,86.5338,86.5338,86.3585,86.3752,12027.0
2017-03-01 09:45:00,103.48,103.53,103.42,103.5,14653.0,86.3752,86.417,86.3251,86.3919,14653.0
2017-03-01 09:50:00,103.52,103.63,103.46,103.63,19966.0,86.4086,86.5004,86.3585,86.5004,19966.0
2017-03-01 09:55:00,103.63,103.84,103.59,103.81,30507.0,86.5004,86.6757,86.467,86.6507,30507.0
2017-03-01 10:00:00,103.82,104.02,103.8,103.99,34978.0,86.659,86.826,86.6423,86.8009,34978.0
2017-03-01 10:05:00,103.98,104.07,103.97,104.02,9435.0,86.7926,86.8677,86.7842,86.826,9435.0
2017-03-01 10:10:00,104.04,104.14,103.98,104.12,14256.0,86.8427,86.9261,86.7926,86.9094,14256.0
2017-03-01 10:15:00,104.09,104.15,104.09,104.15,6647.0,86.8844,86.9345,86.8844,86.9345,6647.0
2017-03-01 10:20:00,104.13,104.19,104.02,104.07,9069.0,86.9178,86.9679,86.826,86.8677,9069.0
2017-03-01 10:25:00,104.09,104.14,103.99,104.0,20104.0,86.8844,86.9261,86.8009,86.8093,20104.0
2017-03-01 10:30:00,104.02,104.02,103.87,103.87,11766.0,86.826,86.826,86.7008,86.7008,11766.0
2017-03-01 10:35:00,103.87,103.96,103.87,103.96,6372.0,86.7008,86.7759,86.7008,86.7759,6372.0
2017-03-01 10:40:00,103.95,103.95,103.89,103.92,11683.0,86.7675,86.7675,86.7175,86.7425,11683.0
2017-03-01 10:45:00,103.92,103.96,103.9,103.94,10981.0,86.7425,86.7759,86.7258,86.7592,10981.0
2017-03-01 10:50:00,103.94,104.05,103.93,104.05,17725.0,86.7592,86.851,86.7508,86.851,17725.0
2017-03-01 10:55:00,104.06,104.2,104.06,104.13,19752.0,86.8594,86.9762,86.8594,86.9178,19752.0
2017-03-01 11:00:00,104.12,104.12,103.99,103.99,7916.0,86.9094,86.9094,86.8009,86.8009,7916.0
2017-03-01 11:05:00,104.0,104.15,103.98,104.15,15543.0,86.8093,86.9345,86.7926,86.9345,15543.0
2017-03-01 11:10:00,104.15,104.17,104.09,104.11,6063.0,86.9345,86.9512,86.8844,86.9011,6063.0
2017-03-01 11:15:00,104.09,104.19,104.09,104.14,10067.0,86.8844,86.9679,86.8844,86.9261,10067.0
2017-03-01 11:20:00,104.14,104.15,104.07,104.09,7087.0,86.9261,86.9345,86.8677,86.8844,7087.0
2017-03-01 11:25:00,104.11,104.17,104.09,104.1,8896.0,86.9011,86.9512,86.8844,86.8927,8896.0
2017-03-01 11:30:00,104.12,104.12,104.07,104.1,10865.0,86.9094,86.9094,86.8677,86.8927,10865.0
2017-03-01 11:35:00,104.1,104.18,104.09,104.18,8553.0,86.8927,86.9595,86.8844,86.9595,8553.0
2017-03-01 11:40:00,104.16,104.23,104.13,104.18,17635.0,86.9428,87.0013,86.9178,86.9595,17635.0
2017-03-01 11:45:00,104.19,104.32,104.19,104.28,20847.0,86.9679,87.0764,86.9679,87.043,20847.0
2017-03-01 11:50:00,104.27,104.32,104.23,104.24,6682.0,87.0346,87.0764,87.0013,87.0096,6682.0
2017-03-01 11:55:00,104.23,104.24,104.18,104.21,14609.0,87.0013,87.0096,86.9595,86.9846,14609.0
2017-03-01 12:00:00,104.21,104.35,104.2,104.34,19542.0,86.9846,87.1014,86.9762,87.0931,19542.0
2017-03-01 12:05:00,104.34,104.38,104.32,104.36,10451.0,87.0931,87.1265,87.0764,87.1098,10451.0
2017-03-01 12:10:00,104.36,104.42,104.33,104.41,12416.0,87.1098,87.1598,87.0847,87.1515,12416.0
2017-03-01 12:15:00,104.41,104.44,104.33,104.41,11646.0,87.1515,87.1765,87.0847,87.1515,11646.0
2017-03-01 12:20:00,104.42,104.45,104.39,104.44,9622.0,87.1598,87.1849,87.1348,87.1765,9622.0
2017-03-01 12:25:00,104.43,104.46,104.41,104.42,4336.0,87.1682,87.1932,87.1515,87.1598,4336.0
2017-03-01 12:30:00,104.39,104.43,104.38,104.42,12653.0,87.1348,87.1682,87.1265,87.1598,12653.0
2017-03-01 12:35:00,104.43,104.46,104.33,104.33,13499.0,87.1682,87.1932,87.0847,87.0847,13499.0
2017-03-01 12:40:00,104.33,104.34,104.3,104.31,6138.0,87.0847,87.0931,87.0597,87.068,6138.0
2017-03-01 12:45:00,104.31,104.33,104.3,104.32,3988.0,87.068,87.0847,87.0597,87.0764,3988.0
2017-03-01 12:50:00,104.33,104.35,104.29,104.32,8632.0,87.0847,87.1014,87.0513,87.0764,8632.0
2017-03-01 12:55:00,104.32,104.34,104.31,104.33,5426.0,87.0764,87.0931,87.068,87.0847,5426.0
2017-03-01 13:00:00,104.33,104.34,104.29,104.29,4400.0,87.0847,87.0931,87.0513,87.0513,4400.0
2017-03-01 13:05:00,104.3,104.33,104.28,104.3,6723.0,87.0597,87.0847,87.043,87.0597,6723.0
2017-03-01 13:10:00,104.3,104.3,104.19,104.22,22265.0,87.0597,87.0597,86.9679,86.9929,22265.0
2017-03-01 13:15:00,104.22,104.26,104.2,104.21,10985.0,86.9929,87.0263,86.9762,86.9846,10985.0
2017-03-01 13:20:00,104.22,104.23,104.21,104.22,5475.0,86.9929,87.0013,86.9846,86.9929,5475.0
2017-03-01 13:25:00,104.22,104.26,104.22,104.25,4490.0,86.9929,87.0263,86.9929,87.0179,4490.0
2017-03-01 13:30:00,104.25,104.28,104.23,104.26,6737.0,87.0179,87.043,87.0013,87.0263,6737.0
2017-03-01 13:35:00,104.26,104.27,104.24,104.26,9079.0,87.0263,87.0346,87.0096,87.0263,9079.0
2017-03-01 13:40:00,104.26,104.27,104.22,104.23,7208.0,87.0263,87.0346,86.9929,87.0013,7208.0
2017-03-01 13:45:00,104.23,104.31,104.23,104.3,7722.0,87.0013,87.068,87.0013,87.0597,7722.0
2017-03-01 13:50:00,104.3,104.33,104.27,104.3,4987.0,87.0597,87.0847,87.0346,87.0597,4987.0
2017-03-01 13:55:00,104.3,104.33,104.27,104.28,3917.0,87.0597,87.0847,87.0346,87.043,3917.0
2017-03-01 14:00:00,104.28,104.3,104.24,104.25,9359.0,87.043,87.0597,87.0096,87.0179,9359.0
2017-03-01 14:05:00,104.25,104.27,104.22,104.23,8182.0,87.0179,87.0346,86.9929,87.0013,8182.0
2017-03-01 14:10:00,104.22,104.29,104.18,104.29,13112.0,86.9929,87.0513,86.9595,87.0513,13112.0
2017-03-01 14:15:00,104.29,104.47,104.28,104.43,18973.0,87.0513,87.2016,87.043,87.1682,18973.0
2017-03-01 14:20:00,104.43,104.54,104.42,104.54,17669.0,87.1682,87.26,87.1598,87.26,17669.0
2017-03-01 14:25:00,104.53,104.55,104.5,104.55,12969.0,87.2517,87.2684,87.2266,87.2684,12969.0
2017-03-01 14:30:00,104.54,104.55,104.48,104.49,10729.0,87.26,87.2684,87.2099,87.2183,10729.0
2017-03-01 14:35:00,104.48,104.52,104.47,104.47,11656.0,87.2099,87.2433,87.2016,87.2016,11656.0
2017-03-01 14:40:00,104.47,104.5,104.43,104.5,10400.0,87.2016,87.2266,87.1682,87.2266,10400.0
2017-03-01 14:45:00,104.49,104.51,104.45,104.48,13586.0,87.2183,87.235,87.1849,87.2099,13586.0
2017-03-01 14:50:00,104.48,104.5,104.47,104.48,9108.0,87.2099,87.2266,87.2016,87.2099,9108.0
2017-03-01 14:55:00,104.49,104.51,104.47,104.49,7165.0,87.2183,87.235,87.2016,87.2183,7165.0
2017-03-01 15:00:00,104.5,104.5,104.43,104.48,19237.0,87.2266,87.2266,87.1682,87.2099,19237.0
2017-03-01 15:05:00,104.49,104.53,104.43,104.44,13516.0,87.2183,87.2517,87.1682,87.1765,13516.0
2017-03-01 15:10:00,104.44,104.48,104.43,104.44,16995.0,87.1765,87.2099,87.1682,87.1765,16995.0
2017-03-01 15:15:00,104.45,104.48,104.43,104.47,12181.0,87.1849,87.2099,87.1682,87.2016,12181.0
2017-03-01 15:20:00,104.48,104.51,104.43,104.48,32569.0,87.2099,87.235,87.1682,87.2099,32569.0
2017-03-01 15:25:00,104.49,104.49,104.4,104.42,13575.0,87.2183,87.2183,87.1432,87.1598,13575.0
2017-03-01 15:30:00,104.42,104.5,104.42,104.47,19598.0,87.1598,87.2266,87.1598,87.2016,19598.0
2017-03-01 15:35:00,104.47,104.5,104.46,104.49,18076.0,87.2016,87.2266,87.1932,87.2183,18076.0
2017-03-01 15:40:00,104.49,104.63,104.49,104.61,32794.0,87.2183,87.3351,87.2183,87.3184,32794.0
2017-03-01 15:45:00,104.61,104.65,104.58,104.63,41087.0,87.3184,87.3518,87.2934,87.3351,41087.0
2017-03-01 15:50:00,104.64,104.71,104.55,104.57,64697.0,87.3435,87.4019,87.2684,87.2851,64697.0
2017-03-01 15:55:00,104.57,104.64,104.45,104.53,169913.0,87.2851,87.3435,87.1849,87.2517,169913.0
2017-03-02 09:30:00,104.14,104.38,103.97,104.17,31181.0,86.9261,87.1265,86.7842,86.9512,31181.0
2017-03-02 09:35:00,104.23,104.27,104.09,104.15,16876.0,87.0013,87.0346,86.8844,86.9345,16876.0
2017-03-02 09:40:00,104.15,104.23,103.98,104.02,28528.0,86.9345,87.0013,86.7926,86.826,28528.0
2017-03-02 09:45:00,104.01,104.13,103.97,104.09,13527.0,86.8176,86.9178,86.7842,86.8844,13527.0
2017-03-02 09:50:00,104.09,104.11,103.97,104.0,8721.0,86.8844,86.9011,86.7842,86.8093,8721.0
2017-03-02 09:55:00,104.0,104.11,103.99,104.1,10091.0,86.8093,86.9011,86.8009,86.8927,10091.0
2017-03-02 10:00:00,104.08,104.11,104.04,104.09,12579.0,86.8761,86.9011,86.8427,86.8844,12579.0
2017-03-02 10:05:00,104.09,104.17,104.03,104.03,12084.0,86.8844,86.9512,86.8343,86.8343,12084.0
2017-03-02 10:10:00,104.03,104.04,103.91,103.96,21387.0,86.8343,86.8427,86.7342,86.7759,21387.0
2017-03-02 10:15:00,103.95,103.97,103.92,103.97,12918.0,86.7675,86.7842,86.7425,86.7842,12918.0
2017-03-02 10:20:00,103.97,104.0,103.92,103.99,13754.0,86.7842,86.8093,86.7425,86.8009,13754.0
2017-03-02 10:25:00,104.0,104.01,103.97,103.98,22633.0,86.8093,86.8176,86.7842,86.7926,22633.0
2017-03-02 10:30:00,104.0,104.01,103.95,104.0,17676.0,86.8093,86.8176,86.7675,86.8093,17676.0
2017-03-02 10:35:00,103.98,104.01,103.97,104.0,33185.0,86.7926,86.8176,86.7842,86.8093,33185.0
2017-03-02 10:40:00,103.99,104.01,103.97,103.97,20754.0,86.8009,86.8176,86.7842,86.7842,20754.0
2017-03-02 10:45:00,103.98,104.02,103.96,104.0,26914.0,86.7926,86.826,86.7759,86.8093,26914.0
2017-03-02 10:50:00,103.99,104.12,103.98,104.11,19424.0,86.8009,86.9094,86.7926,86.9011,19424.0
2017-03-02 10:55:00,104.09,104.19,104.09,104.14,10030.0,86.8844,86.9679,86.8844,86.9261,10030.0
2017-03-02 11:00:00,104.13,104.25,104.13,104.25,12021.0,86.9178,87.0179,86.9178,87.0179,12021.0
2017-03-02 11:05:00,104.24,104.24,104.18,104.21,8542.0,87.0096,87.0096,86.9595,86.9846,8542.0
2017-03-02 11:10:00,104.21,104.22,104.09,104.16,62776.0,86.9846,86.9929,86.8844,86.9428,62776.0
2017-03-02 11:15:00,104.15,104.18,104.14,104.17,7814.0,86.9345,86.9595,86.9261,86.9512,7814.0
2017-03-02 11:20:00,104.18,104.24,104.17,104.17,8850.0,86.9595,87.0096,86.9512,86.9512,8850.0
2017-03-02 11:25:00,104.17,104.2,104.07,104.08,19449.0,86.9512,86.9762,86.8677,86.8761,19449.0
2017-03-02 11:30:00,104.08,104.11,104.01,104.03,13096.0,86.8761,86.9011,86.8176,86.8343,13096.0
2017-03-02 11:35:00,104.01,104.05,103.89,103.9,8832.0,86.8176,86.851,86.7175,86.7258,8832.0
2017-03-02 11:40:00,103.91,103.97,103.9,103.96,9085.0,86.7342,86.7842,86.7258,86.7759,9085.0
2017-03-02 11:45:00,103.97,103.99,103.93,103.97,14082.0,86.7842,86.8009,86.7508,86.7842,14082.0
2017-03-02 11:50:00,103.97,104.02,103.91,104.0,22681.0,86.7842,86.826,86.7342,86.8093,22681.0
2017-03-02 11:55:00,104.0,104.13,104.0,104.13,14124.0,86.8093,86.9178,86.8093,86.9178,14124.0
2017-03-02 12:00:00,104.13,104.14,104.04,104.1,20061.0,86.9178,86.9261,86.8427,86.8927,20061.0
2017-03-02 12:05:00,104.1,104.1,104.06,104.09,9203.0,86.8927,86.8927,86.8594,86.8844,9203.0
2017-03-02 12:10:00,104.09,104.09,103.99,104.0,15279.0,86.8844,86.8844,86.8009,86.8093,15279.0
2017-03-02 12:15:00,104.0,104.02,103.97,103.97,14415.0,86.8093,86.826,86.7842,86.7842,14415.0
2017-03-02 12:20:00,103.98,103.98,103.9,103.91,10351.0,86.7926,86.7926,86.7258,86.7342,10351.0
2017-03-02 12:25:00,103.9,103.92,103.88,103.88,9430.0,86.7258,86.7425,86.7091,86.7091,9430.0
2017-03-02 12:30:00,103.88,103.92,103.86,103.89,18722.0,86.7091,86.7425,86.6924,86.7175,18722.0
2017-03-02 12:35:00,103.89,103.94,103.88,103.93,9894.0,86.7175,86.7592,86.7091,86.7508,9894.0
2017-03-02 12:40:00,103.93,103.93,103.89,103.93,10681.0,86.7508,86.7508,86.7175,86.7508,10681.0
2017-03-02 12:45:00,103.93,103.94,103.89,103.92,8138.0,86.7508,86.7592,86.7175,86.7425,8138.0
2017-03-02 12:50:00,103.92,103.95,103.91,103.94,10542.0,86.7425,86.7675,86.7342,86.7592,10542.0
2017-03-02 12:55:00,103.93,103.95,103.92,103.92,10188.0,86.7508,86.7675,86.7425,86.7425,10188.0
2017-03-02 13:00:00,103.92,103.94,103.91,103.94,10398.0,86.7425,86.7592,86.7342,86.7592,10398.0
2017-03-02 13:05:00,103.93,103.96,103.93,103.94,8780.0,86.7508,86.7759,86.7508,86.7592,8780.0
2017-03-02 13:10:00,103.95,103.96,103.93,103.96,7492.0,86.7675,86.7759,86.7508,86.7759,7492.0
2017-03-02 13:15:00,103.95,103.99,103.95,103.97,8896.0,86.7675,86.8009,86.7675,86.7842,8896.0
2017-03-02 13:20:00,103.98,103.99,103.96,103.98,7152.0,86.7926,86.8009,86.7759,86.7926,7152.0
2017-03-02 13:25:00,103.98,104.0,103.97,104.0,8777.0,86.7926,86.8093,86.7842,86.8093,8777.0
2017-03-02 13:30:00,103.99,104.01,103.97,103.98,9581.0,86.8009,86.8176,86.7842,86.7926,9581.0
2017-03-02 13:35:00,103.98,103.99,103.95,103.95,14164.0,86.7926,86.8009,86.7675,86.7675,14164.0
2017-03-02 13:40:00,103.95,103.98,103.95,103.97,9689.0,86.7675,86.7926,86.7675,86.7842,9689.0
2017-03-02 13:45:00,103.97,103.99,103.96,103.98,8231.0,86.7842,86.8009,86.7759,86.7926,8231.0
2017-03-02 13:50:00,103.98,104.04,103.97,104.04,10939.0,86.7926,86.8427,86.7842,86.8427,10939.0
2017-03-02 13:55:00,104.04,104.1,104.03,104.09,6995.0,86.8427,86.8927,86.8343,86.8844,6995.0
2017-03-02 14:00:00,104.1,104.12,104.06,104.1,18754.0,86.8927,86.9094,86.8594,86.8927,18754.0
2017-03-02 14:05:00,104.09,104.15,104.09,104.1,11067.0,86.8844,86.9345,86.8844,86.8927,11067.0
2017-03-02 14:10:00,104.09,104.15,104.07,104.14,16136.0,86.8844,86.9345,86.8677,86.9261,16136.0
2017-03-02 14:15:00,104.12,104.13,104.1,104.1,13668.0,86.9094,86.9178,86.8927,86.8927,13668.0
2017-03-02 14:20:00,104.1,104.13,104.1,104.12,9388.0,86.8927,86.9178,86.8927,86.9094,9388.0
2017-03-02 14:25:00,104.11,104.2,104.11,104.19,17395.0,86.9011,86.9762,86.9011,86.9679,17395.0
2017-03-02 14:30:00,104.19,104.27,104.19,104.27,19582.0,86.9679,87.0346,86.9679,87.0346,19582.0
2017-03-02 14:35:00,104.27,104.3,104.25,104.3,19100.0,87.0346,87.0597,87.0179,87.0597,19100.0
2017-03-02 14:40:00,104.29,104.29,104.23,104.24,14167.0,87.0513,87.0513,87.0013,87.0096,14167.0
2017-03-02 14:45:00,104.25,104.31,104.23,104.31,9565.0,87.0179,87.068,87.0013,87.068,9565.0
2017-03-02 14:50:00,104.31,104.32,104.26,104.29,6395.0,87.068,87.0764,87.0263,87.0513,6395.0
2017-03-02 14:55:00,104.29,104.29,104.24,104.26,20919.0,87.0513,87.0513,87.0096,87.0263,20919.0
2017-03-02 15:00:00,104.26,104.28,104.23,104.26,7450.0,87.0263,87.043,87.0013,87.0263,7450.0
2017-03-02 15:05:00,104.26,104.27,104.22,104.22,10880.0,87.0263,87.0346,86.9929,86.9929,10880.0
2017-03-02 15:10:00,104.22,104.25,104.2,104.21,17215.0,86.9929,87.0179,86.9762,86.9846,17215.0
2017-03-02 15:15:00,104.2,104.2,104.05,104.09,22269.0,86.9762,86.9762,86.851,86.8844,22269.0
2017-03-02 15:20:00,104.1,104.16,104.07,104.16,26652.0,86.8927,86.9428,86.8677,86.9428,26652.0
2017-03-02 15:25:00,104.16,104.22,104.1,104.2,22419.0,86.9428,86.9929,86.8927,86.9762,22419.0
2017-03-02 15:30:00,104.22,104.26,104.18,104.22,18794.0,86.9929,87.0263,86.9595,86.9929,18794.0
2017-03-02 15:35:00,104.2,104.25,104.2,104.24,20065.0,86.9762,87.0179,86.9762,87.0096,20065.0
2017-03-02 15:40:00,104.24,104.25,104.09,104.13,25132.0,87.0096,87.0179,86.8844,86.9178,25132.0
2017-03-02 15:45:00,104.15,104.18,104.07,104.08,35200.0,86.9345,86.9595,86.8677,86.8761,35200.0
2017-03-02 15:50:00,104.08,104.1,104.02,104.02,43676.0,86.8761,86.8927,86.826,86.826,43676.0
2017-03-02 15:55:00,104.03,104.1,103.99,104.06,75863.0,86.8343,86.8927,86.8009,86.8594,75863.0
2017-03-03 09:30:00,103.95,104.04,103.87,103.87,31824.0,86.7675,86.8427,86.7008,86.7008,31824.0
2017-03-03 09:35:00,103.88,103.94,103.81,103.87,7049.0,86.7091,86.7592,86.6507,86.7008,7049.0
2017-03-03 09:40:00,103.88,103.98,103.86,103.87,5457.0,86.7091,86.7926,86.6924,86.7008,5457.0
2017-03-03 09:45:00,103.88,103.9,103.78,103.86,15280.0,86.7091,86.7258,86.6256,86.6924,15280.0
2017-03-03 09:50:00,103.88,103.96,103.85,103.85,7750.0,86.7091,86.7759,86.6841,86.6841,7750.0
2017-03-03 09:55:00,103.85,103.86,103.68,103.71,9687.0,86.6841,86.6924,86.5422,86.5672,9687.0
2017-03-03 10:00:00,103.68,103.86,103.63,103.81,15269.0,86.5422,86.6924,86.5004,86.6507,15269.0
2017-03-03 10:05:00,103.82,103.91,103.8,103.91,10606.0,86.659,86.7342,86.6423,86.7342,10606.0
2017-03-03 10:10:00,103.92,104.14,103.9,104.12,6837.0,86.7425,86.9261,86.7258,86.9094,6837.0
2017-03-03 10:15:00,104.15,104.16,104.01,104.07,10617.0,86.9345,86.9428,86.8176,86.8677,10617.0
2017-03-03 10:20:00,104.07,104.07,103.84,103.93,8551.0,86.8677,86.8677,86.6757,86.7508,8551.0
2017-03-03 10:25:00,103.93,104.09,103.92,104.05,16378.0,86.7508,86.8844,86.7425,86.851,16378.0
2017-03-03 10:30:00,104.06,104.06,103.95,103.99,10272.0,86.8594,86.8594,86.7675,86.8009,10272.0
2017-03-03 10:35:00,103.95,104.0,103.93,103.99,7450.0,86.7675,86.8093,86.7508,86.8009,7450.0
2017-03-03 10:40:00,104.0,104.03,103.98,104.03,9558.0,86.8093,86.8343,86.7926,86.8343,9558.0
2017-03-03 10:45:00,104.04,104.06,103.99,104.03,5984.0,86.8427,86.8594,86.8009,86.8343,5984.0
2017-03-03 10:50:00,104.02,104.02,103.93,103.93,7453.0,86.826,86.826,86.7508,86.7508,7453.0
2017-03-03 10:55:00,103.95,103.96,103.85,103.87,3144.0,86.7675,86.7759,86.6841,86.7008,3144.0
2017-03-03 11:00:00,103.84,103.85,103.76,103.79,12098.0,86.6757,86.6841,86.6089,86.634,12098.0
2017-03-03 11:05:00,103.79,103.84,103.69,103.83,31695.0,86.634,86.6757,86.5505,86.6674,31695.0
2017-03-03 11:10:00,103.81,103.82,103.75,103.79,6209.0,86.6507,86.659,86.6006,86.634,6209.0
2017-03-03 11:15:00,103.78,103.95,103.78,103.9,20923.0,86.6256,86.7675,86.6256,86.7258,20923.0
2017-03-03 11:20:00,103.92,103.98,103.89,103.97,8232.0,86.7425,86.7926,86.7175,86.7842,8232.0
2017-03-03 11:25:00,103.96,103.99,103.93,103.93,4080.0,86.7759,86.8009,86.7508,86.7508,4080.0
2017-03-03 11:30:00,103.94,104.02,103.94,104.02,4573.0,86.7592,86.826,86.7592,86.826,4573.0
2017-03-03 11:35:00,104.04,104.08,104.03,104.08,4500.0,86.8427,86.8761,86.8343,86.8761,4500.0
2017-03-03 11:40:00,104.07,104.08,104.01,104.03,35529.0,86.8677,86.8761,86.8176,86.8343,35529.0
2017-03-03 11:45:00,104.03,104.06,104.01,104.05,11900.0,86.8343,86.8594,86.8176,86.851,11900.0
2017-03-03 11:50:00,104.06,104.07,104.02,104.04,7661.0,86.8594,86.8677,86.826,86.8427,7661.0
2017-03-03 11:55:00,104.04,104.08,104.01,104.08,11797.0,86.8427,86.8761,86.8176,86.8761,11797.0
2017-03-03 12:00:00,104.07,104.11,104.05,104.11,17081.0,86.8677,86.9011,86.851,86.9011,17081.0
2017-03-03 12:05:00,104.11,104.16,104.08,104.13,8375.0,86.9011,86.9428,86.8761,86.9178,8375.0
2017-03-03 12:10:00,104.15,104.15,104.12,104.15,5747.0,86.9345,86.9345,86.9094,86.9345,5747.0
2017-03-03 12:15:00,104.15,104.16,104.08,104.15,12882.0,86.9345,86.9428,86.8761,86.9345,12882.0
2017-03-03 12:20:00,104.15,104.2,104.14,104.19,9922.0,86.9345,86.9762,86.9261,86.9679,9922.0
2017-03-03 12:25:00,104.19,104.21,104.19,104.21,4830.0,86.9679,86.9846,86.9679,86.9846,4830.0
2017-03-03 12:30:00,104.2,104.2,104.13,104.13,7796.0,86.9762,86.9762,86.9178,86.9178,7796.0
2017-03-03 12:35:00,104.14,104.16,104.11,104.12,4497.0,86.9261,86.9428,86.9011,86.9094,4497.0
2017-03-03 12:40:00,104.12,104.18,104.11,104.15,5256.0,86.9094,86.9595,86.9011,86.9345,5256.0
2017-03-03 12:45:00,104.16,104.19,104.15,104.16,5000.0,86.9428,86.9679,86.9345,86.9428,5000.0
2017-03-03 12:50:00,104.15,104.16,104.13,104.13,3639.0,86.9345,86.9428,86.9178,86.9178,3639.0
2017-03-03 12:55:00,104.13,104.13,104.08,104.09,3492.0,86.9178,86.9178,86.8761,86.8844,3492.0
2017-03-03 13:00:00,104.08,104.19,104.0,104.19,15222.0,86.8761,86.9679,86.8093,86.9679,15222.0
2017-03-03 13:05:00,104.19,104.24,104.11,104.17,10828.0,86.9679,87.0096,86.9011,86.9512,10828.0
2017-03-03 13:10:00,104.18,104.18,104.13,104.13,2922.0,86.9595,86.9595,86.9178,86.9178,2922.0
2017-03-03 13:15:00,104.13,104.14,104.08,104.1,9270.0,86.9178,86.9261,86.8761,86.8927,9270.0
2017-03-03 13:20:00,104.08,104.13,104.08,104.1,4985.0,86.8761,86.9178,86.8761,86.8927,4985.0
2017-03-03 13:25:00,104.05,104.12,104.05,104.11,4452.0,86.851,86.9094,86.851,86.9011,4452.0
2017-03-03 13:30:00,104.11,104.11,104.02,104.03,3955.0,86.9011,86.9011,86.826,86.8343,3955.0
2017-03-03 13:35:00,104.02,104.03,103.98,104.03,3020.0,86.826,86.8343,86.7926,86.8343,3020.0
2017-03-03 13:40:00,104.05,104.1,104.04,104.09,5109.0,86.851,86.8927,86.8427,86.8844,5109.0
2017-03-03 13:45:00,104.11,104.19,104.1,104.19,5152.0,86.9011,86.9679,86.8927,86.9679,5152.0
2017-03-03 13:50:00,104.18,104.18,104.13,104.14,5284.0,86.9595,86.9595,86.9178,86.9261,5284.0
2017-03-03 13:55:00,104.15,104.17,104.14,104.14,4639.0,86.9345,86.9512,86.9261,86.9261,4639.0
2017-03-03 14:00:00,104.14,104.25,104.13,104.23,8495.0,86.9261,87.0179,86.9178,87.0013,8495.0
2017-03-03 14:05:00,104.23,104.31,104.22,104.28,8884.0,87.0013,87.068,86.9929,87.043,8884.0
2017-03-03 14:10:00,104.28,104.33,104.23,104.25,9746.0,87.043,87.0847,87.0013,87.0179,9746.0
2017-03-03 14:15:00,104.25,104.32,104.24,104.31,5216.0,87.0179,87.0764,87.0096,87.068,5216.0
2017-03-03 14:20:00,104.3,104.34,104.27,104.3,7354.0,87.0597,87.0931,87.0346,87.0597,7354.0
2017-03-03 14:25:00,104.3,104.31,104.26,104.29,8675.0,87.0597,87.068,87.0263,87.0513,8675.0
2017-03-03 14:30:00,104.28,104.39,104.27,104.36,9777.0,87.043,87.1348,87.0346,87.1098,9777.0
2017-03-03 14:35:00,104.35,104.37,104.33,104.36,6653.0,87.1014,87.1181,87.0847,87.1098,6653.0
2017-03-03 14:40:00,104.36,104.37,104.34,104.36,5545.0,87.1098,87.1181,87.0931,87.1098,5545.0
2017-03-03 14:45:00,104.37,104.44,104.37,104.42,7265.0,87.1181,87.1765,87.1181,87.1598,7265.0
2017-03-03 14:50:00,104.43,104.43,104.39,104.41,4882.0,87.1682,87.1682,87.1348,87.1515,4882.0
2017-03-03 14:55:00,104.41,104.48,104.41,104.47,7184.0,87.1515,87.2099,87.1515,87.2016,7184.0
2017-03-03 15:00:00,104.47,104.51,104.44,104.49,23065.0,87.2016,87.235,87.1765,87.2183,23065.0
2017-03-03 15:05:00,104.49,104.5,104.45,104.45,12662.0,87.2183,87.2266,87.1849,87.1849,12662.0
2017-03-03 15:10:00,104.45,104.45,104.41,104.43,6407.0,87.1849,87.1849,87.1515,87.1682,6407.0
2017-03-03 15:15:00,104.43,104.48,104.42,104.47,19830.0,87.1682,87.2099,87.1598,87.2016,19830.0
2017-03-03 15:20:00,104.48,104.54,104.46,104.53,11919.0,87.2099,87.26,87.1932,87.2517,11919.0
2017-03-03 15:25:00,104.53,104.58,104.52,104.58,10374.0,87.2517,87.2934,87.2433,87.2934,10374.0
2017-03-03 15:30:00,104.57,104.57,104.51,104.51,13785.0,87.2851,87.2851,87.235,87.235,13785.0
2017-03-03 15:35:00,104.52,104.61,104.51,104.61,18576.0,87.2433,87.3184,87.235,87.3184,18576.0
2017-03-03 15:40:00,104.6,104.61,104.53,104.54,17150.0,87.3101,87.3184,87.2517,87.26,17150.0
2017-03-03 15:45:00,104.55,104.55,104.46,104.47,24396.0,87.2684,87.2684,87.1932,87.2016,24396.0
2017-03-03 15:50:00,104.47,104.54,104.47,104.54,27726.0,87.2016,87.26,87.2016,87.26,27726.0
2017-03-03 15:55:00,104.53,104.56,104.44,104.5,51480.0,87.2517,87.2767,87.1765,87.2266,51480.0
2017-03-06 09:30:00,103.94,104.1,103.88,103.93,39158.0,86.7592,86.8927,86.7091,86.7508,39158.0
2017-03-06 09:35:00,103.92,104.13,103.88,104.12,12224.0,86.7425,86.9178,86.7091,86.9094,12224.0
2017-03-06 09:40:00,104.13,104.16,104.06,104.07,7810.0,86.9178,86.9428,86.8594,86.8677,7810.0
2017-03-06 09:45:00,104.07,104.09,103.99,104.05,16969.0,86.8677,86.8844,86.8009,86.851,16969.0
2017-03-06 09:50:00,104.07,104.12,104.02,104.1,9964.0,86.8677,86.9094,86.826,86.8927,9964.0
2017-03-06 09:55:00,104.11,104.28,104.05,104.26,32985.0,86.9011,87.043,86.851,87.0263,32985.0
2017-03-06 10:00:00,104.27,104.27,104.19,104.25,13161.0,87.0346,87.0346,86.9679,87.0179,13161.0
2017-03-06 10:05:00,104.25,104.4,104.23,104.4,4200.0,87.0179,87.1432,87.0013,87.1432,4200.0
2017-03-06 10:10:00,104.4,104.4,104.28,104.34,6667.0,87.1432,87.1432,87.043,87.0931,6667.0
2017-03-06 10:15:00,104.36,104.42,104.26,104.3,7801.0,87.1098,87.1598,87.0263,87.0597,7801.0
2017-03-06 10:20:00,104.31,104.33,104.22,104.3,12436.0,87.068,87.0847,86.9929,87.0597,12436.0
2017-03-06 10:25:00,104.28,104.37,104.28,104.32,9138.0,87.043,87.1181,87.043,87.0764,9138.0
2017-03-06 10:30:00,104.3,104.36,104.29,104.34,10422.0,87.0597,87.1098,87.0513,87.0931,10422.0
2017-03-06 10:35:00,104.34,104.35,104.26,104.35,15400.0,87.0931,87.1014,87.0263,87.1014,15400.0
2017-03-06 10:40:00,104.34,104.35,104.28,104.28,8674.0,87.0931,87.1014,87.043,87.043,8674.0
2017-03-06 10:45:00,104.29,104.32,104.25,104.31,13548.0,87.0513,87.0764,87.0179,87.068,13548.0
2017-03-06 10:50:00,104.31,104.35,104.3,104.3,7729.0,87.068,87.1014,87.0597,87.0597,7729.0
2017-03-06 10:55:00,104.31,104.33,104.29,104.32,12924.0,87.068,87.0847,87.0513,87.0764,12924.0
2017-03-06 11:00:00,104.32,104.4,104.31,104.4,7924.0,87.0764,87.1432,87.068,87.1432,7924.0
2017-03-06 11:05:00,104.4,104.48,104.38,104.45,10421.0,87.1432,87.2099,87.1265,87.1849,10421.0
2017-03-06 11:10:00,104.45,104.46,104.38,104.45,8274.0,87.1849,87.1932,87.1265,87.1849,8274.0
2017-03-06 11:15:00,104.44,104.49,104.42,104.48,8476.0,87.1765,87.2183,87.1598,87.2099,8476.0
2017-03-06 11:20:00,104.47,104.6,104.47,104.6,23285.0,87.2016,87.3101,87.2016,87.3101,23285.0
2017-03-06 11:25:00,104.59,104.59,104.54,104.57,8744.0,87.3017,87.3017,87.26,87.2851,8744.0
2017-03-06 11:30:00,104.57,104.57,104.5,104.51,8251.0,87.2851,87.2851,87.2266,87.235,8251.0
2017-03-06 11:35:00,104.51,104.54,104.46,104.47,6880.0,87.235,87.26,87.1932,87.2016,6880.0
2017-03-06 11:40:00,104.47,104.55,104.46,104.48,8577.0,87.2016,87.2684,87.1932,87.2099,8577.0
2017-03-06 11:45:00,104.47,104.5,104.44,104.5,5009.0,87.2016,87.2266,87.1765,87.2266,5009.0
2017-03-06 11:50:00,104.5,104.52,104.45,104.45,4427.0,87.2266,87.2433,87.1849,87.1849,4427.0
2017-03-06 11:55:00,104.44,104.48,104.43,104.48,4218.0,87.1765,87.2099,87.1682,87.2099,4218.0
2017-03-06 12:00:00,104.47,104.63,104.45,104.63,11463.0,87.2016,87.3351,87.1849,87.3351,11463.0
2017-03-06 12:05:00,104.63,104.64,104.56,104.62,5627.0,87.3351,87.3435,87.2767,87.3268,5627.0
2017-03-06 12:10:00,104.63,104.66,104.63,104.65,7194.0,87.3351,87.3602,87.3351,87.3518,7194.0
2017-03-06 12:15:00,104.66,104.67,104.6,104.61,6229.0,87.3602,87.3685,87.3101,87.3184,6229.0
2017-03-06 12:20:00,104.6,104.63,104.59,104.62,6052.0,87.3101,87.3351,87.3017,87.3268,6052.0
2017-03-06 12:25:00,104.63,104.68,104.63,104.66,5334.0,87.3351,87.3769,87.3351,87.3602,5334.0
2017-03-06 12:30:00,104.65,104.67,104.62,104.64,5183.0,87.3518,87.3685,87.3268,87.3435,5183.0
2017-03-06 12:35:00,104.64,104.64,104.6,104.62,8370.0,87.3435,87.3435,87.3101,87.3268,8370.0
2017-03-06 12:40:00,104.62,104.7,104.62,104.7,4280.0,87.3268,87.3936,87.3268,87.3936,4280.0
2017-03-06 12:45:00,104.7,104.71,104.7,104.71,6945.0,87.3936,87.4019,87.3936,87.4019,6945.0
2017-03-06 12:50:00,104.71,104.72,104.69,104.71,5713.0,87.4019,87.4103,87.3852,87.4019,5713.0
2017-03-06 12:55:00,104.71,104.74,104.7,104.7,12814.0,87.4019,87.427,87.3936,87.3936,12814.0
2017-03-06 13:00:00,104.7,104.77,104.7,104.76,7100.0,87.3936,87.452,87.3936,87.4436,7100.0
2017-03-06 13:05:00,104.76,104.79,104.72,104.76,10658.0,87.4436,87.4687,87.4103,87.4436,10658.0
2017-03-06 13:10:00,104.76,104.76,104.71,104.76,7235.0,87.4436,87.4436,87.4019,87.4436,7235.0
2017-03-06 13:15:00,104.76,104.78,104.74,104.78,4767.0,87.4436,87.4603,87.427,87.4603,4767.0
2017-03-06 13:20:00,104.78,104.87,104.78,104.87,13049.0,87.4603,87.5355,87.4603,87.5355,13049.0
2017-03-06 13:25:00,104.87,104.89,104.85,104.87,8131.0,87.5355,87.5522,87.5188,87.5355,8131.0
2017-03-06 13:30:00,104.85,104.89,104.84,104.89,8831.0,87.5188,87.5522,87.5104,87.5522,8831.0
2017-03-06 13:35:00,104.88,104.89,104.83,104.84,6618.0,87.5438,87.5522,87.5021,87.5104,6618.0
2017-03-06 13:40:00,104.83,104.87,104.82,104.84,4513.0,87.5021,87.5355,87.4937,87.5104,4513.0
2017-03-06 13:45:00,104.84,104.88,104.83,104.88,5835.0,87.5104,87.5438,87.5021,87.5438,5835.0
2017-03-06 13:50:00,104.88,104.89,104.83,104.85,7616.0,87.5438,87.5522,87.5021,87.5188,7616.0
2017-03-06 13:55:00,104.85,104.86,104.81,104.83,13282.0,87.5188,87.5271,87.4854,87.5021,13282.0
2017-03-06 14:00:00,104.82,104.83,104.76,104.76,4484.0,87.4937,87.5021,87.4436,87.4436,4484.0
2017-03-06 14:05:00,104.78,104.79,104.76,104.78,10897.0,87.4603,87.4687,87.4436,87.4603,10897.0
2017-03-06 14:10:00,104.79,104.81,104.78,104.81,8798.0,87.4687,87.4854,87.4603,87.4854,8798.0
2017-03-06 14:15:00,104.81,104.82,104.79,104.81,12706.0,87.4854,87.4937,87.4687,87.4854,12706.0
2017-03-06 14:20:00,104.81,104.85,104.79,104.85,8704.0,87.4854,87.5188,87.4687,87.5188,8704.0
2017-03-06 14:25:00,104.85,104.89,104.83,104.89,10700.0,87.5188,87.5522,87.5021,87.5522,10700.0
2017-03-06 14:30:00,104.87,104.89,104.84,104.89,8360.0,87.5355,87.5522,87.5104,87.5522,8360.0
2017-03-06 14:35:00,104.88,104.91,104.87,104.91,10351.0,87.5438,87.5689,87.5355,87.5689,10351.0
2017-03-06 14:40:00,104.92,104.93,104.9,104.92,7322.0,87.5772,87.5855,87.5605,87.5772,7322.0
2017-03-06 14:45:00,104.93,104.96,104.91,104.95,10191.0,87.5855,87.6106,87.5689,87.6022,10191.0
2017-03-06 14:50:00,104.95,104.96,104.93,104.96,12516.0,87.6022,87.6106,87.5855,87.6106,12516.0
2017-03-06 14:55:00,104.95,104.96,104.9,104.91,12497.0,87.6022,87.6106,87.5605,87.5689,12497.0
2017-03-06 15:00:00,104.92,104.98,104.92,104.97,31673.0,87.5772,87.6273,87.5772,87.6189,31673.0
2017-03-06 15:05:00,104.97,104.97,104.82,104.83,28258.0,87.6189,87.6189,87.4937,87.5021,28258.0
2017-03-06 15:10:00,104.82,104.84,104.81,104.82,7593.0,87.4937,87.5104,87.4854,87.4937,7593.0
2017-03-06 15:15:00,104.81,104.92,104.81,104.91,20209.0,87.4854,87.5772,87.4854,87.5689,20209.0
2017-03-06 15:20:00,104.92,104.92,104.84,104.86,10220.0,87.5772,87.5772,87.5104,87.5271,10220.0
2017-03-06 15:25:00,104.86,104.87,104.76,104.83,42340.0,87.5271,87.5355,87.4436,87.5021,42340.0
2017-03-06 15:30:00,104.83,104.83,104.73,104.74,21614.0,87.5021,87.5021,87.4186,87.427,21614.0
2017-03-06 15:35:00,104.75,104.86,104.75,104.81,19111.0,87.4353,87.5271,87.4353,87.4854,19111.0
2017-03-06 15:40:00,104.8,104.87,104.79,104.87,17971.0,87.477,87.5355,87.4687,87.5355,17971.0
2017-03-06 15:45:00,104.87,104.89,104.81,104.89,26946.0,87.5355,87.5522,87.4854,87.5522,26946.0
2017-03-06 15:50:00,104.89,104.99,104.89,104.98,88005.0,87.5522,87.6356,87.5522,87.6273,88005.0
2017-03-06 15:55:00,104.98,105.0,104.93,104.94,198123.0,87.6273,87.644,87.5855,87.5939,198123.0
2017-03-07 09:30:00,104.54,104.72,104.38,104.55,39387.0,87.26,87.4103,87.1265,87.2684,39387.0
2017-03-07 09:35:00,104.56,104.68,104.5,104.59,17284.0,87.2767,87.3769,87.2266,87.3017,17284.0
2017-03-07 09:40:00,104.59,104.72,104.57,104.72,43818.0,87.3017,87.4103,87.2851,87.4103,43818.0
2017-03-07 09:45:00,104.71,104.75,104.52,104.52,14593.0,87.4019,87.4353,87.2433,87.2433,14593.0
2017-03-07 09:50:00,104.54,104.56,104.41,104.47,18232.0,87.26,87.2767,87.1515,87.2016,18232.0
2017-03-07 09:55:00,104.52,104.61,104.5,104.61,12500.0,87.2433,87.3184,87.2266,87.3184,12500.0
2017-03-07 10:00:00,104.59,104.67,104.44,104.63,37293.0,87.3017,87.3685,87.1765,87.3351,37293.0
2017-03-07 10:05:00,104.6,104.67,104.6,104.64,5771.0,87.3101,87.3685,87.3101,87.3435,5771.0
2017-03-07 10:10:00,104.61,104.63,104.51,104.51,15831.0,87.3184,87.3351,87.235,87.235,15831.0
2017-03-07 10:15:00,104.54,104.61,104.53,104.59,8214.0,87.26,87.3184,87.2517,87.3017,8214.0
2017-03-07 10:20:00,104.59,104.74,104.57,104.74,9036.0,87.3017,87.427,87.2851,87.427,9036.0
2017-03-07 10:25:00,104.73,104.79,104.7,104.74,29426.0,87.4186,87.4687,87.3936,87.427,29426.0
2017-03-07 10:30:00,104.74,104.82,104.7,104.8,19114.0,87.427,87.4937,87.3936,87.477,19114.0
2017-03-07 10:35:00,104.79,104.81,104.72,104.76,13735.0,87.4687,87.4854,87.4103,87.4436,13735.0
2017-03-07 10:40:00,104.77,104.85,104.75,104.79,10645.0,87.452,87.5188,87.4353,87.4687,10645.0
2017-03-07 10:45:00,104.79,104.8,104.73,104.73,7615.0,87.4687,87.477,87.4186,87.4186,7615.0
2017-03-07 10:50:00,104.72,104.79,104.69,104.75,10050.0,87.4103,87.4687,87.3852,87.4353,10050.0
2017-03-07 10:55:00,104.75,104.77,104.73,104.77,6510.0,87.4353,87.452,87.4186,87.452,6510.0
2017-03-07 11:00:00,104.77,104.79,104.67,104.68,13411.0,87.452,87.4687,87.3685,87.3769,13411.0
2017-03-07 11:05:00,104.67,104.68,104.61,104.65,13352.0,87.3685,87.3769,87.3184,87.3518,13352.0
2017-03-07 11:10:00,104.65,104.69,104.63,104.63,6603.0,87.3518,87.3852,87.3351,87.3351,6603.0
2017-03-07 11:15:00,104.63,104.66,104.58,104.64,79677.0,87.3351,87.3602,87.2934,87.3435,79677.0
2017-03-07 11:20:00,104.63,104.65,104.45,104.47,23291.0,87.3351,87.3518,87.1849,87.2016,23291.0
2017-03-07 11:25:00,104.49,104.49,104.28,104.29,34173.0,87.2183,87.2183,87.043,87.0513,34173.0
2017-03-07 11:30:00,104.3,104.3,104.22,104.25,10730.0,87.0597,87.0597,86.9929,87.0179,10730.0
2017-03-07 11:35:00,104.25,104.28,104.21,104.21,16487.0,87.0179,87.043,86.9846,86.9846,16487.0
2017-03-07 11:40:00,104.21,104.25,104.19,104.2,22658.0,86.9846,87.0179,86.9679,86.9762,22658.0
2017-03-07 11:45:00,104.21,104.29,104.15,104.25,16324.0,86.9846,87.0513,86.9345,87.0179,16324.0
2017-03-07 11:50:00,104.24,104.25,104.2,104.2,6535.0,87.0096,87.0179,86.9762,86.9762,6535.0
2017-03-07 11:55:00,104.21,104.23,104.15,104.16,17039.0,86.9846,87.0013,86.9345,86.9428,17039.0
2017-03-07 12:00:00,104.16,104.19,104.03,104.03,23184.0,86.9428,86.9679,86.8343,86.8343,23184.0
2017-03-07 12:05:00,104.03,104.08,104.02,104.04,32094.0,86.8343,86.8761,86.826,86.8427,32094.0
2017-03-07 12:10:00,104.04,104.04,103.96,103.98,18341.0,86.8427,86.8427,86.7759,86.7926,18341.0
2017-03-07 12:15:00,103.98,103.99,103.91,103.98,8210.0,86.7926,86.8009,86.7342,86.7926,8210.0
2017-03-07 12:20:00,103.98,104.05,103.93,103.93,11247.0,86.7926,86.851,86.7508,86.7508,11247.0
2017-03-07 12:25:00,103.91,103.98,103.91,103.97,7419.0,86.7342,86.7926,86.7342,86.7842,7419.0
2017-03-07 12:30:00,103.97,103.97,103.92,103.96,11802.0,86.7842,86.7842,86.7425,86.7759,11802.0
2017-03-07 12:35:00,103.96,103.98,103.95,103.96,10616.0,86.7759,86.7926,86.7675,86.7759,10616.0
2017-03-07 12:40:00,103.95,104.03,103.95,104.02,24083.0,86.7675,86.8343,86.7675,86.826,24083.0
2017-03-07 12:45:00,104.02,104.02,103.9,103.94,22164.0,86.826,86.826,86.7258,86.7592,22164.0
2017-03-07 12:50:00,103.96,104.03,103.96,104.01,10028.0,86.7759,86.8343,86.7759,86.8176,10028.0
2017-03-07 12:55:00,104.0,104.02,104.0,104.02,9734.0,86.8093,86.826,86.8093,86.826,9734.0
2017-03-07 13:00:00,104.02,104.06,103.96,103.96,20703.0,86.826,86.8594,86.7759,86.7759,20703.0
2017-03-07 13:05:00,103.96,104.06,103.96,104.03,17010.0,86.7759,86.8594,86.7759,86.8343,17010.0
2017-03-07 13:10:00,104.02,104.03,103.99,104.01,18123.0,86.826,86.8343,86.8009,86.8176,18123.0
2017-03-07 13:15:00,104.02,104.09,104.01,104.06,24661.0,86.826,86.8844,86.8176,86.8594,24661.0
2017-03-07 13:20:00,104.08,104.16,104.03,104.12,12192.0,86.8761,86.9428,86.8343,86.9094,12192.0
2017-03-07 13:25:00,104.13,104.14,104.1,104.13,10613.0,86.9178,86.9261,86.8927,86.9178,10613.0
2017-03-07 13:30:00,104.13,104.14,104.11,104.13,9546.0,86.9178,86.9261,86.9011,86.9178,9546.0
2017-03-07 13:35:00,104.12,104.13,104.02,104.06,12927.0,86.9094,86.9178,86.826,86.8594,12927.0
2017-03-07 13:40:00,104.06,104.09,104.02,104.08,9124.0,86.8594,86.8844,86.826,86.8761,9124.0
2017-03-07 13:45:00,104.08,104.12,104.08,104.12,8297.0,86.8761,86.9094,86.8761,86.9094,8297.0
2017-03-07 13:50:00,104.11,104.11,104.07,104.08,9376.0,86.9011,86.9011,86.8677,86.8761,9376.0
2017-03-07 13:55:00,104.08,104.13,104.06,104.13,12775.0,86.8761,86.9178,86.8594,86.9178,12775.0
2017-03-07 14:00:00,104.13,104.18,104.11,104.17,8434.0,86.9178,86.9595,86.9011,86.9512,8434.0
2017-03-07 14:05:00,104.17,104.2,104.13,104.16,9358.0,86.9512,86.9762,86.9178,86.9428,9358.0
2017-03-07 14:10:00,104.17,104.2,104.13,104.2,8144.0,86.9512,86.9762,86.9178,86.9762,8144.0
2017-03-07 14:15:00,104.2,104.24,104.19,104.22,14415.0,86.9762,87.0096,86.9679,86.9929,14415.0
2017-03-07 14:20:00,104.21,104.22,104.2,104.21,6980.0,86.9846,86.9929,86.9762,86.9846,6980.0
2017-03-07 14:25:00,104.21,104.25,104.19,104.23,13475.0,86.9846,87.0179,86.9679,87.0013,13475.0
2017-03-07 14:30:00,104.23,104.28,104.2,104.26,30809.0,87.0013,87.043,86.9762,87.0263,30809.0
2017-03-07 14:35:00,104.27,104.35,104.23,104.34,15540.0,87.0346,87.1014,87.0013,87.0931,15540.0
2017-03-07 14:40:00,104.34,104.4,104.33,104.35,14281.0,87.0931,87.1432,87.0847,87.1014,14281.0
2017-03-07 14:45:00,104.36,104.39,104.34,104.39,9137.0,87.1098,87.1348,87.0931,87.1348,9137.0
2017-03-07 14:50:00,104.4,104.47,104.38,104.46,13646.0,87.1432,87.2016,87.1265,87.1932,13646.0
2017-03-07 14:55:00,104.46,104.49,104.41,104.43,11249.0,87.1932,87.2183,87.1515,87.1682,11249.0
2017-03-07 15:00:00,104.43,104.43,104.4,104.43,11331.0,87.1682,87.1682,87.1432,87.1682,11331.0
2017-03-07 15:05:00,104.42,104.43,104.37,104.43,11594.0,87.1598,87.1682,87.1181,87.1682,11594.0
2017-03-07 15:10:00,104.42,104.49,104.41,104.49,16596.0,87.1598,87.2183,87.1515,87.2183,16596.0
2017-03-07 15:15:00,104.48,104.52,104.45,104.49,27097.0,87.2099,87.2433,87.1849,87.2183,27097.0
2017-03-07 15:20:00,104.48,104.52,104.48,104.52,9802.0,87.2099,87.2433,87.2099,87.2433,9802.0
2017-03-07 15:25:00,104.52,104.52,104.36,104.36,23630.0,87.2433,87.2433,87.1098,87.1098,23630.0
2017-03-07 15:30:00,104.37,104.38,104.22,104.23,24608.0,87.1181,87.1265,86.9929,87.0013,24608.0
2017-03-07 15:35:00,104.23,104.27,104.19,104.21,22626.0,87.0013,87.0346,86.9679,86.9846,22626.0
2017-03-07 15:40:00,104.21,104.21,104.04,104.06,36636.0,86.9846,86.9846,86.8427,86.8594,36636.0
2017-03-07 15:45:00,104.06,104.14,104.05,104.14,39142.0,86.8594,86.9261,86.851,86.9261,39142.0
2017-03-07 15:50:00,104.14,104.17,104.09,104.16,41241.0,86.9261,86.9512,86.8844,86.9428,41241.0
2017-03-07 15:55:00,104.16,104.29,104.16,104.27,73904.0,86.9428,87.0513,86.9428,87.0346,73904.0
2017-03-08 09:30:00,103.62,104.13,103.34,103.34,63169.0,86.9675,87.3955,86.7325,86.7325,63169.0
2017-03-08 09:35:00,103.37,103.69,103.36,103.67,7208.0,86.7576,87.0262,86.7492,87.0094,7208.0
2017-03-08 09:40:00,103.63,103.87,103.61,103.86,37640.0,86.9758,87.1773,86.9591,87.1689,37640.0
2017-03-08 09:45:00,103.83,104.08,103.81,104.08,43592.0,87.1437,87.3535,87.1269,87.3535,43592.0
2017-03-08 09:50:00,104.11,104.13,104.03,104.03,14163.0,87.3787,87.3955,87.3116,87.3116,14163.0
2017-03-08 09:55:00,104.03,104.08,103.96,104.06,10455.0,87.3116,87.3535,87.2528,87.3367,10455.0
2017-03-08 10:00:00,104.05,104.09,104.0,104.08,14206.0,87.3284,87.3619,87.2864,87.3535,14206.0
2017-03-08 10:05:00,104.06,104.09,103.9,103.92,34741.0,87.3367,87.3619,87.2025,87.2192,34741.0
2017-03-08 10:10:00,103.91,103.98,103.83,103.9,40146.0,87.2108,87.2696,87.1437,87.2025,40146.0
2017-03-08 10:15:00,103.92,103.96,103.91,103.96,3118.0,87.2192,87.2528,87.2108,87.2528,3118.0
2017-03-08 10:20:00,103.93,104.03,103.92,103.99,15005.0,87.2276,87.3116,87.2192,87.278,15005.0
2017-03-08 10:25:00,103.99,104.12,103.99,104.04,7316.0,87.278,87.3871,87.278,87.32,7316.0
2017-03-08 10:30:00,104.04,104.07,103.98,104.01,4939.0,87.32,87.3451,87.2696,87.2948,4939.0
2017-03-08 10:35:00,104.0,104.02,103.88,103.9,8413.0,87.2864,87.3032,87.1857,87.2025,8413.0
2017-03-08 10:40:00,103.91,103.96,103.9,103.9,14102.0,87.2108,87.2528,87.2025,87.2025,14102.0
2017-03-08 10:45:00,103.89,103.94,103.83,103.94,7398.0,87.1941,87.236,87.1437,87.236,7398.0
2017-03-08 10:50:00,103.95,103.96,103.82,103.83,8649.0,87.2444,87.2528,87.1353,87.1437,8649.0
2017-03-08 10:55:00,103.83,103.87,103.79,103.87,7886.0,87.1437,87.1773,87.1101,87.1773,7886.0
2017-03-08 11:00:00,103.87,103.98,103.86,103.91,33076.0,87.1773,87.2696,87.1689,87.2108,33076.0
2017-03-08 11:05:00,103.92,103.94,103.81,103.89,6032.0,87.2192,87.236,87.1269,87.1941,6032.0
2017-03-08 11:10:00,103.89,103.98,103.88,103.95,7306.0,87.1941,87.2696,87.1857,87.2444,7306.0
2017-03-08 11:15:00,103.97,104.1,103.95,104.04,24877.0,87.2612,87.3703,87.2444,87.32,24877.0
2017-03-08 11:20:00,104.04,104.04,103.97,104.0,8646.0,87.32,87.32,87.2612,87.2864,8646.0
2017-03-08 11:25:00,104.02,104.1,104.01,104.05,6389.0,87.3032,87.3703,87.2948,87.3284,6389.0
2017-03-08 11:30:00,104.05,104.05,103.89,103.89,4607.0,87.3284,87.3284,87.1941,87.1941,4607.0
2017-03-08 11:35:00,103.88,104.03,103.88,104.0,11041.0,87.1857,87.3116,87.1857,87.2864,11041.0
2017-03-08 11:40:00,104.0,104.02,103.89,103.89,36392.0,87.2864,87.3032,87.1941,87.1941,36392.0
2017-03-08 11:45:00,103.88,103.88,103.76,103.84,32477.0,87.1857,87.1857,87.085,87.1521,32477.0
2017-03-08 11:50:00,103.82,103.87,103.79,103.84,4055.0,87.1353,87.1773,87.1101,87.1521,4055.0
2017-03-08 11:55:00,103.85,103.9,103.84,103.89,3989.0,87.1605,87.2025,87.1521,87.1941,3989.0
2017-03-08 12:00:00,103.88,103.97,103.85,103.94,4175.0,87.1857,87.2612,87.1605,87.236,4175.0
2017-03-08 12:05:00,103.96,103.97,103.9,103.93,2950.0,87.2528,87.2612,87.2025,87.2276,2950.0
2017-03-08 12:10:00,103.95,103.98,103.95,103.97,3172.0,87.2444,87.2696,87.2444,87.2612,3172.0
2017-03-08 12:15:00,103.97,104.01,103.97,103.99,3868.0,87.2612,87.2948,87.2612,87.278,3868.0
2017-03-08 12:20:00,104.0,104.04,104.0,104.04,4300.0,87.2864,87.32,87.2864,87.32,4300.0
2017-03-08 12:25:00,104.04,104.05,104.02,104.04,4222.0,87.32,87.3284,87.3032,87.32,4222.0
2017-03-08 12:30:00,104.04,104.04,104.0,104.01,4305.0,87.32,87.32,87.2864,87.2948,4305.0
2017-03-08 12:35:00,104.02,104.02,103.97,103.97,6075.0,87.3032,87.3032,87.2612,87.2612,6075.0
2017-03-08 12:40:00,103.98,104.0,103.93,103.93,7456.0,87.2696,87.2864,87.2276,87.2276,7456.0
2017-03-08 12:45:00,103.92,103.98,103.92,103.93,9694.0,87.2192,87.2696,87.2192,87.2276,9694.0
2017-03-08 12:50:00,103.93,103.93,103.9,103.93,2925.0,87.2276,87.2276,87.2025,87.2276,2925.0
2017-03-08 12:55:00,103.92,103.93,103.89,103.91,4077.0,87.2192,87.2276,87.1941,87.2108,4077.0
2017-03-08 13:00:00,103.9,103.95,103.9,103.92,7512.0,87.2025,87.2444,87.2025,87.2192,7512.0
2017-03-08 13:05:00,103.93,103.95,103.92,103.93,7240.0,87.2276,87.2444,87.2192,87.2276,7240.0
2017-03-08 13:10:00,103.93,103.96,103.92,103.96,7776.0,87.2276,87.2528,87.2192,87.2528,7776.0
2017-03-08 13:15:00,103.96,104.0,103.95,103.99,4283.0,87.2528,87.2864,87.2444,87.278,4283.0
2017-03-08 13:20:00,103.99,104.07,103.99,104.02,13030.0,87.278,87.3451,87.278,87.3032,13030.0
2017-03-08 13:25:00,104.01,104.02,103.96,103.98,2794.0,87.2948,87.3032,87.2528,87.2696,2794.0
2017-03-08 13:30:00,103.99,104.03,103.98,104.03,9198.0,87.278,87.3116,87.2696,87.3116,9198.0
2017-03-08 13:35:00,104.03,104.03,103.98,103.99,8167.0,87.3116,87.3116,87.2696,87.278,8167.0
2017-03-08 13:40:00,103.99,104.04,103.98,103.99,10445.0,87.278,87.32,87.2696,87.278,10445.0
2017-03-08 13:45:00,103.99,104.01,103.95,103.96,10568.0,87.278,87.2948,87.2444,87.2528,10568.0
2017-03-08 13:50:00,103.96,103.96,103.91,103.92,9335.0,87.2528,87.2528,87.2108,87.2192,9335.0
2017-03-08 13:55:00,103.92,103.95,103.89,103.91,6420.0,87.2192,87.2444,87.1941,87.2108,6420.0
2017-03-08 14:00:00,103.92,103.92,103.88,103.92,4585.0,87.2192,87.2192,87.1857,87.2192,4585.0
2017-03-08 14:05:00,103.92,103.93,103.83,103.83,11331.0,87.2192,87.2276,87.1437,87.1437,11331.0
2017-03-08 14:10:00,103.84,103.85,103.8,103.83,6781.0,87.1521,87.1605,87.1185,87.1437,6781.0
2017-03-08 14:15:00,103.83,103.87,103.77,103.78,9126.0,87.1437,87.1773,87.0933,87.1017,9126.0
2017-03-08 14:20:00,103.77,103.77,103.67,103.74,7384.0,87.0933,87.0933,87.0094,87.0682,7384.0
2017-03-08 14:25:00,103.74,103.74,103.67,103.72,5900.0,87.0682,87.0682,87.0094,87.0514,5900.0
2017-03-08 14:30:00,103.71,103.72,103.65,103.7,14464.0,87.043,87.0514,86.9926,87.0346,14464.0
2017-03-08 14:35:00,103.7,103.71,103.67,103.71,6132.0,87.0346,87.043,87.0094,87.043,6132.0
2017-03-08 14:40:00,103.71,103.74,103.64,103.67,16581.0,87.043,87.0682,86.9842,87.0094,16581.0
2017-03-08 14:45:00,103.67,103.69,103.64,103.69,7961.0,87.0094,87.0262,86.9842,87.0262,7961.0
2017-03-08 14:50:00,103.7,103.77,103.7,103.77,4072.0,87.0346,87.0933,87.0346,87.0933,4072.0
2017-03-08 14:55:00,103.78,103.79,103.74,103.75,6428.0,87.1017,87.1101,87.0682,87.0766,6428.0
2017-03-08 15:00:00,103.77,103.78,103.72,103.73,24035.0,87.0933,87.1017,87.0514,87.0598,24035.0
2017-03-08 15:05:00,103.73,103.76,103.73,103.76,6860.0,87.0598,87.085,87.0598,87.085,6860.0
2017-03-08 15:10:00,103.76,103.78,103.72,103.72,6246.0,87.085,87.1017,87.0514,87.0514,6246.0
2017-03-08 15:15:00,103.72,103.73,103.69,103.7,6478.0,87.0514,87.0598,87.0262,87.0346,6478.0
2017-03-08 15:20:00,103.69,103.75,103.69,103.74,16551.0,87.0262,87.0766,87.0262,87.0682,16551.0
2017-03-08 15:25:00,103.75,103.75,103.68,103.7,15249.0,87.0766,87.0766,87.0178,87.0346,15249.0
2017-03-08 15:30:00,103.7,103.72,103.55,103.6,21957.0,87.0346,87.0514,86.9087,86.9507,21957.0
2017-03-08 15:35:00,103.62,103.71,103.61,103.71,22343.0,86.9675,87.043,86.9591,87.043,22343.0
2017-03-08 15:40:00,103.72,103.74,103.62,103.65,28660.0,87.0514,87.0682,86.9675,86.9926,28660.0
2017-03-08 15:45:00,103.66,103.77,103.66,103.77,27536.0,87.001,87.0933,87.001,87.0933,27536.0
2017-03-08 15:50:00,103.76,103.81,103.68,103.7,75414.0,87.085,87.1269,87.0178,87.0346,75414.0
2017-03-08 15:55:00,103.72,103.73,103.68,103.71,99957.0,87.0514,87.0598,87.0178,87.043,99957.0
2017-03-09 09:30:00,103.57,103.7,103.55,103.61,95546.0,86.9255,87.0346,86.9087,86.9591,95546.0
2017-03-09 09:35:00,103.61,103.88,103.61,103.86,6427.0,86.9591,87.1857,86.9591,87.1689,6427.0
2017-03-09 09:40:00,103.81,103.91,103.81,103.89,43000.0,87.1269,87.2108,87.1269,87.1941,43000.0
2017-03-09 09:45:00,103.92,104.08,103.92,104.0,8666.0,87.2192,87.3535,87.2192,87.2864,8666.0
2017-03-09 09:50:00,103.98,104.01,103.92,103.96,7095.0,87.2696,87.2948,87.2192,87.2528,7095.0
2017-03-09 09:55:00,103.97,103.98,103.84,103.86,17078.0,87.2612,87.2696,87.1521,87.1689,17078.0
2017-03-09 10:00:00,103.83,103.9,103.81,103.86,9358.0,87.1437,87.2025,87.1269,87.1689,9358.0
2017-03-09 10:05:00,103.82,103.85,103.65,103.67,21937.0,87.1353,87.1605,86.9926,87.0094,21937.0
2017-03-09 10:10:00,103.68,103.68,103.5,103.52,10497.0,87.0178,87.0178,86.8667,86.8835,10497.0
2017-03-09 10:15:00,103.53,103.56,103.5,103.52,13228.0,86.8919,86.9171,86.8667,86.8835,13228.0
2017-03-09 10:20:00,103.55,103.56,103.47,103.49,11037.0,86.9087,86.9171,86.8416,86.8583,11037.0
2017-03-09 10:25:00,103.51,103.53,103.46,103.51,8297.0,86.8751,86.8919,86.8332,86.8751,8297.0
2017-03-09 10:30:00,103.51,103.51,103.42,103.46,7520.0,86.8751,86.8751,86.7996,86.8332,7520.0
2017-03-09 10:35:00,103.48,103.6,103.43,103.43,14577.0,86.85,86.9507,86.808,86.808,14577.0
2017-03-09 10:40:00,103.44,103.45,103.41,103.41,8270.0,86.8164,86.8248,86.7912,86.7912,8270.0
2017-03-09 10:45:00,103.42,103.46,103.41,103.44,10971.0,86.7996,86.8332,86.7912,86.8164,10971.0
2017-03-09 10:50:00,103.45,103.5,103.42,103.47,7310.0,86.8248,86.8667,86.7996,86.8416,7310.0
2017-03-09 10:55:00,103.49,103.56,103.49,103.53,10393.0,86.8583,86.9171,86.8583,86.8919,10393.0
2017-03-09 11:00:00,103.53,103.53,103.46,103.5,7838.0,86.8919,86.8919,86.8332,86.8667,7838.0
2017-03-09 11:05:00,103.51,103.56,103.49,103.54,11582.0,86.8751,86.9171,86.8583,86.9003,11582.0
2017-03-09 11:10:00,103.54,103.56,103.52,103.55,2725.0,86.9003,86.9171,86.8835,86.9087,2725.0
2017-03-09 11:15:00,103.56,103.57,103.52,103.55,31985.0,86.9171,86.9255,86.8835,86.9087,31985.0
2017-03-09 11:20:00,103.54,103.54,103.43,103.45,7508.0,86.9003,86.9003,86.808,86.8248,7508.0
2017-03-09 11:25:00,103.45,103.52,103.45,103.49,5400.0,86.8248,86.8835,86.8248,86.8583,5400.0
2017-03-09 11:30:00,103.49,103.52,103.42,103.42,26568.0,86.8583,86.8835,86.7996,86.7996,26568.0
2017-03-09 11:35:00,103.44,103.5,103.42,103.44,21386.0,86.8164,86.8667,86.7996,86.8164,21386.0
2017-03-09 11:40:00,103.44,103.46,103.39,103.43,11621.0,86.8164,86.8332,86.7744,86.808,11621.0
2017-03-09 11:45:00,103.43,103.45,103.4,103.4,7040.0,86.808,86.8248,86.7828,86.7828,7040.0
2017-03-09 11:50:00,103.41,103.46,103.39,103.41,9187.0,86.7912,86.8332,86.7744,86.7912,9187.0
2017-03-09 11:55:00,103.43,103.44,103.35,103.37,6812.0,86.808,86.8164,86.7408,86.7576,6812.0
2017-03-09 12:00:00,103.38,103.4,103.35,103.36,4206.0,86.766,86.7828,86.7408,86.7492,4206.0
2017-03-09 12:05:00,103.37,103.4,103.32,103.36,4719.0,86.7576,86.7828,86.7157,86.7492,4719.0
2017-03-09 12:10:00,103.36,103.39,103.36,103.37,1500.0,86.7492,86.7744,86.7492,86.7576,1500.0
2017-03-09 12:15:00,103.36,103.36,103.3,103.3,5896.0,86.7492,86.7492,86.6989,86.6989,5896.0
2017-03-09 12:20:00,103.32,103.37,103.32,103.33,3915.0,86.7157,86.7576,86.7157,86.7241,3915.0
2017-03-09 12:25:00,103.36,103.37,103.33,103.33,3675.0,86.7492,86.7576,86.7241,86.7241,3675.0
2017-03-09 12:30:00,103.36,103.38,103.34,103.37,1845.0,86.7492,86.766,86.7325,86.7576,1845.0
2017-03-09 12:35:00,103.38,103.42,103.38,103.39,3600.0,86.766,86.7996,86.766,86.7744,3600.0
2017-03-09 12:40:00,103.41,103.43,103.37,103.41,6987.0,86.7912,86.808,86.7576,86.7912,6987.0
2017-03-09 12:45:00,103.41,103.42,103.36,103.4,7243.0,86.7912,86.7996,86.7492,86.7828,7243.0
2017-03-09 12:50:00,103.41,103.45,103.38,103.43,11127.0,86.7912,86.8248,86.766,86.808,11127.0
2017-03-09 12:55:00,103.45,103.46,103.4,103.41,9794.0,86.8248,86.8332,86.7828,86.7912,9794.0
2017-03-09 13:00:00,103.43,103.45,103.39,103.41,11557.0,86.808,86.8248,86.7744,86.7912,11557.0
2017-03-09 13:05:00,103.42,103.43,103.38,103.42,3100.0,86.7996,86.808,86.766,86.7996,3100.0
2017-03-09 13:10:00,103.44,103.45,103.39,103.43,13150.0,86.8164,86.8248,86.7744,86.808,13150.0
2017-03-09 13:15:00,103.44,103.44,103.38,103.38,2700.0,86.8164,86.8164,86.766,86.766,2700.0
2017-03-09 13:20:00,103.4,103.41,103.38,103.39,1904.0,86.7828,86.7912,86.766,86.7744,1904.0
2017-03-09 13:25:00,103.41,103.41,103.37,103.38,2924.0,86.7912,86.7912,86.7576,86.766,2924.0
2017-03-09 13:30:00,103.37,103.38,103.25,103.33,13214.0,86.7576,86.766,86.6569,86.7241,13214.0
2017-03-09 13:35:00,103.35,103.37,103.33,103.37,4144.0,86.7408,86.7576,86.7241,86.7576,4144.0
2017-03-09 13:40:00,103.37,103.38,103.33,103.37,6147.0,86.7576,86.766,86.7241,86.7576,6147.0
2017-03-09 13:45:00,103.37,103.38,103.3,103.3,5571.0,86.7576,86.766,86.6989,86.6989,5571.0
2017-03-09 13:50:00,103.3,103.35,103.3,103.35,7653.0,86.6989,86.7408,86.6989,86.7408,7653.0
2017-03-09 13:55:00,103.35,103.36,103.24,103.27,10609.0,86.7408,86.7492,86.6485,86.6737,10609.0
2017-03-09 14:00:00,103.28,103.29,103.09,103.09,12813.0,86.6821,86.6905,86.5226,86.5226,12813.0
2017-03-09 14:05:00,103.09,103.14,103.05,103.11,7706.0,86.5226,86.5646,86.4891,86.5394,7706.0
2017-03-09 14:10:00,103.1,103.14,103.04,103.05,6157.0,86.531,86.5646,86.4807,86.4891,6157.0
2017-03-09 14:15:00,103.04,103.06,102.92,102.97,9591.0,86.4807,86.4975,86.38,86.4219,9591.0
2017-03-09 14:20:00,102.99,103.05,102.96,103.01,4945.0,86.4387,86.4891,86.4135,86.4555,4945.0
2017-03-09 14:25:00,103.01,103.09,103.01,103.05,4275.0,86.4555,86.5226,86.4555,86.4891,4275.0
2017-03-09 14:30:00,103.06,103.08,103.03,103.05,6195.0,86.4975,86.5142,86.4723,86.4891,6195.0
2017-03-09 14:35:00,103.05,103.08,103.01,103.01,6899.0,86.4891,86.5142,86.4555,86.4555,6899.0
2017-03-09 14:40:00,103.01,103.08,102.97,103.05,11474.0,86.4555,86.5142,86.4219,86.4891,11474.0
2017-03-09 14:45:00,103.06,103.1,103.04,103.09,13229.0,86.4975,86.531,86.4807,86.5226,13229.0
2017-03-09 14:50:00,103.08,103.12,103.05,103.07,9240.0,86.5142,86.5478,86.4891,86.5058,9240.0
2017-03-09 14:55:00,103.07,103.13,103.04,103.13,9760.0,86.5058,86.5562,86.4807,86.5562,9760.0
2017-03-09 15:00:00,103.13,103.22,103.12,103.19,12771.0,86.5562,86.6317,86.5478,86.6066,12771.0
2017-03-09 15:05:00,103.19,103.24,103.17,103.24,23557.0,86.6066,86.6485,86.5898,86.6485,23557.0
2017-03-09 15:10:00,103.26,103.36,103.26,103.3,12763.0,86.6653,86.7492,86.6653,86.6989,12763.0
2017-03-09 15:15:00,103.3,103.34,103.29,103.31,11582.0,86.6989,86.7325,86.6905,86.7073,11582.0
2017-03-09 15:20:00,103.31,103.31,103.27,103.28,20316.0,86.7073,86.7073,86.6737,86.6821,20316.0
2017-03-09 15:25:00,103.29,103.36,103.29,103.35,9739.0,86.6905,86.7492,86.6905,86.7408,9739.0
2017-03-09 15:30:00,103.35,103.46,103.35,103.44,14652.0,86.7408,86.8332,86.7408,86.8164,14652.0
2017-03-09 15:35:00,103.44,103.44,103.38,103.38,22433.0,86.8164,86.8164,86.766,86.766,22433.0
2017-03-09 15:40:00,103.38,103.39,103.33,103.39,14934.0,86.766,86.7744,86.7241,86.7744,14934.0
2017-03-09 15:45:00,103.39,103.47,103.39,103.41,24737.0,86.7744,86.8416,86.7744,86.7912,24737.0
2017-03-09 15:50:00,103.42,103.42,103.37,103.38,34143.0,86.7996,86.7996,86.7576,86.766,34143.0
2017-03-09 15:55:00,103.38,103.4,103.35,103.4,75438.0,86.766,86.7828,86.7408,86.7828,75438.0
2017-03-10 09:30:00,103.87,103.88,103.54,103.72,43350.0,87.1773,87.1857,86.9003,87.0514,43350.0
2017-03-10 09:35:00,103.69,103.93,103.69,103.8,8780.0,87.0262,87.2276,87.0262,87.1185,8780.0
2017-03-10 09:40:00,103.81,103.87,103.75,103.78,12850.0,87.1269,87.1773,87.0766,87.1017,12850.0
2017-03-10 09:45:00,103.77,103.91,103.76,103.87,16429.0,87.0933,87.2108,87.085,87.1773,16429.0
2017-03-10 09:50:00,103.89,104.06,103.89,104.04,19708.0,87.1941,87.3367,87.1941,87.32,19708.0
2017-03-10 09:55:00,104.06,104.12,104.03,104.09,12978.0,87.3367,87.3871,87.3116,87.3619,12978.0
2017-03-10 10:00:00,104.14,104.24,104.13,104.2,16156.0,87.4039,87.4878,87.3955,87.4542,16156.0
2017-03-10 10:05:00,104.18,104.23,104.18,104.2,8131.0,87.4375,87.4794,87.4375,87.4542,8131.0
2017-03-10 10:10:00,104.2,104.22,104.07,104.08,7508.0,87.4542,87.471,87.3451,87.3535,7508.0
2017-03-10 10:15:00,104.1,104.14,104.09,104.14,4053.0,87.3703,87.4039,87.3619,87.4039,4053.0
2017-03-10 10:20:00,104.14,104.18,104.03,104.08,7015.0,87.4039,87.4375,87.3116,87.3535,7015.0
2017-03-10 10:25:00,104.09,104.11,104.03,104.03,6031.0,87.3619,87.3787,87.3116,87.3116,6031.0
2017-03-10 10:30:00,104.04,104.04,103.98,104.0,13627.0,87.32,87.32,87.2696,87.2864,13627.0
2017-03-10 10:35:00,103.98,104.01,103.96,103.96,7679.0,87.2696,87.2948,87.2528,87.2528,7679.0
2017-03-10 10:40:00,103.95,103.95,103.76,103.81,9338.0,87.2444,87.2444,87.085,87.1269,9338.0
2017-03-10 10:45:00,103.81,103.9,103.81,103.81,5681.0,87.1269,87.2025,87.1269,87.1269,5681.0
2017-03-10 10:50:00,103.85,103.93,103.83,103.91,4900.0,87.1605,87.2276,87.1437,87.2108,4900.0
2017-03-10 10:55:00,103.91,103.96,103.9,103.96,12816.0,87.2108,87.2528,87.2025,87.2528,12816.0
2017-03-10 11:00:00,103.96,104.0,103.85,103.86,10665.0,87.2528,87.2864,87.1605,87.1689,10665.0
2017-03-10 11:05:00,103.85,103.89,103.78,103.88,5716.0,87.1605,87.1941,87.1017,87.1857,5716.0
2017-03-10 11:10:00,103.87,103.89,103.84,103.86,3798.0,87.1773,87.1941,87.1521,87.1689,3798.0
2017-03-10 11:15:00,103.86,103.94,103.83,103.93,4745.0,87.1689,87.236,87.1437,87.2276,4745.0
2017-03-10 11:20:00,103.94,103.99,103.92,103.96,9765.0,87.236,87.278,87.2192,87.2528,9765.0
2017-03-10 11:25:00,103.96,104.01,103.96,103.98,7700.0,87.2528,87.2948,87.2528,87.2696,7700.0
2017-03-10 11:30:00,104.01,104.02,103.96,103.96,8002.0,87.2948,87.3032,87.2528,87.2528,8002.0
2017-03-10 11:35:00,103.95,104.0,103.95,103.98,5100.0,87.2444,87.2864,87.2444,87.2696,5100.0
2017-03-10 11:40:00,103.98,104.03,103.97,103.98,6977.0,87.2696,87.3116,87.2612,87.2696,6977.0
2017-03-10 11:45:00,103.98,104.0,103.95,103.98,8645.0,87.2696,87.2864,87.2444,87.2696,8645.0
2017-03-10 11:50:00,103.99,104.01,103.97,104.0,4870.0,87.278,87.2948,87.2612,87.2864,4870.0
2017-03-10 11:55:00,104.0,104.04,103.97,103.97,5206.0,87.2864,87.32,87.2612,87.2612,5206.0
2017-03-10 12:00:00,103.99,104.0,103.96,103.98,3625.0,87.278,87.2864,87.2528,87.2696,3625.0
2017-03-10 12:05:00,103.97,104.0,103.94,103.99,7450.0,87.2612,87.2864,87.236,87.278,7450.0
2017-03-10 12:10:00,103.99,104.03,103.98,104.02,3087.0,87.278,87.3116,87.2696,87.3032,3087.0
2017-03-10 12:15:00,104.02,104.04,104.0,104.02,9479.0,87.3032,87.32,87.2864,87.3032,9479.0
2017-03-10 12:20:00,104.02,104.08,104.02,104.06,5194.0,87.3032,87.3535,87.3032,87.3367,5194.0
2017-03-10 12:25:00,104.06,104.08,104.03,104.07,3982.0,87.3367,87.3535,87.3116,87.3451,3982.0
2017-03-10 12:30:00,104.07,104.09,104.05,104.06,5914.0,87.3451,87.3619,87.3284,87.3367,5914.0
2017-03-10 12:35:00,104.07,104.07,104.0,104.03,3773.0,87.3451,87.3451,87.2864,87.3116,3773.0
2017-03-10 12:40:00,104.04,104.09,104.02,104.09,8600.0,87.32,87.3619,87.3032,87.3619,8600.0
2017-03-10 12:45:00,104.09,104.11,104.08,104.09,6265.0,87.3619,87.3787,87.3535,87.3619,6265.0
2017-03-10 12:50:00,104.09,104.09,103.98,104.0,6245.0,87.3619,87.3619,87.2696,87.2864,6245.0
2017-03-10 12:55:00,104.0,104.04,103.96,104.04,5458.0,87.2864,87.32,87.2528,87.32,5458.0
2017-03-10 13:00:00,104.06,104.06,104.0,104.02,6141.0,87.3367,87.3367,87.2864,87.3032,6141.0
2017-03-10 13:05:00,104.03,104.03,103.93,103.98,9082.0,87.3116,87.3116,87.2276,87.2696,9082.0
2017-03-10 13:10:00,103.98,104.04,103.94,104.03,7803.0,87.2696,87.32,87.236,87.3116,7803.0
2017-03-10 13:15:00,104.03,104.09,104.03,104.07,3398.0,87.3116,87.3619,87.3116,87.3451,3398.0
2017-03-10 13:20:00,104.12,104.15,104.1,104.14,6994.0,87.3871,87.4123,87.3703,87.4039,6994.0
2017-03-10 13:25:00,104.13,104.21,104.13,104.17,44541.0,87.3955,87.4626,87.3955,87.4291,44541.0
2017-03-10 13:30:00,104.2,104.2,104.12,104.15,7884.0,87.4542,87.4542,87.3871,87.4123,7884.0
2017-03-10 13:35:00,104.17,104.21,104.16,104.19,7582.0,87.4291,87.4626,87.4207,87.4459,7582.0
2017-03-10 13:40:00,104.19,104.22,104.16,104.16,8580.0,87.4459,87.471,87.4207,87.4207,8580.0
2017-03-10 13:45:00,104.16,104.23,104.16,104.21,9071.0,87.4207,87.4794,87.4207,87.4626,9071.0
2017-03-10 13:50:00,104.21,104.26,104.2,104.25,16027.0,87.4626,87.5046,87.4542,87.4962,16027.0
2017-03-10 13:55:00,104.25,104.28,104.22,104.23,8995.0,87.4962,87.5214,87.471,87.4794,8995.0
2017-03-10 14:00:00,104.23,104.25,104.2,104.24,10238.0,87.4794,87.4962,87.4542,87.4878,10238.0
2017-03-10 14:05:00,104.24,104.24,104.2,104.24,7060.0,87.4878,87.4878,87.4542,87.4878,7060.0
2017-03-10 14:10:00,104.24,104.32,104.23,104.3,12247.0,87.4878,87.555,87.4794,87.5382,12247.0
2017-03-10 14:15:00,104.3,104.33,104.28,104.32,6968.0,87.5382,87.5634,87.5214,87.555,6968.0
2017-03-10 14:20:00,104.32,104.37,104.32,104.34,8188.0,87.555,87.5969,87.555,87.5717,8188.0
2017-03-10 14:25:00,104.34,104.4,104.34,104.37,6412.0,87.5717,87.6221,87.5717,87.5969,6412.0
2017-03-10 14:30:00,104.39,104.4,104.34,104.38,9044.0,87.6137,87.6221,87.5717,87.6053,9044.0
2017-03-10 14:35:00,104.37,104.44,104.36,104.43,5171.0,87.5969,87.6557,87.5885,87.6473,5171.0
2017-03-10 14:40:00,104.42,104.42,104.38,104.42,6779.0,87.6389,87.6389,87.6053,87.6389,6779.0
2017-03-10 14:45:00,104.41,104.44,104.37,104.39,5572.0,87.6305,87.6557,87.5969,87.6137,5572.0
2017-03-10 14:50:00,104.39,104.43,104.37,104.37,7219.0,87.6137,87.6473,87.5969,87.5969,7219.0
2017-03-10 14:55:00,104.35,104.43,104.35,104.41,7331.0,87.5801,87.6473,87.5801,87.6305,7331.0
2017-03-10 15:00:00,104.4,104.49,104.4,104.45,14555.0,87.6221,87.6976,87.6221,87.6641,14555.0
2017-03-10 15:05:00,104.45,104.46,104.41,104.41,6722.0,87.6641,87.6725,87.6305,87.6305,6722.0
2017-03-10 15:10:00,104.41,104.44,104.41,104.41,8880.0,87.6305,87.6557,87.6305,87.6305,8880.0
2017-03-10 15:15:00,104.43,104.43,104.38,104.39,9899.0,87.6473,87.6473,87.6053,87.6137,9899.0
2017-03-10 15:20:00,104.38,104.42,104.36,104.41,10522.0,87.6053,87.6389,87.5885,87.6305,10522.0
2017-03-10 15:25:00,104.4,104.44,104.39,104.44,10425.0,87.6221,87.6557,87.6137,87.6557,10425.0
2017-03-10 15:30:00,104.45,104.45,104.41,104.42,12683.0,87.6641,87.6641,87.6305,87.6389,12683.0
2017-03-10 15:35:00,104.41,104.44,104.35,104.35,11395.0,87.6305,87.6557,87.5801,87.5801,11395.0
2017-03-10 15:40:00,104.35,104.35,104.3,104.33,16168.0,87.5801,87.5801,87.5382,87.5634,16168.0
2017-03-10 15:45:00,104.32,104.37,104.28,104.36,28221.0,87.555,87.5969,87.5214,87.5885,28221.0
2017-03-10 15:50:00,104.36,104.48,104.36,104.48,32652.0,87.5885,87.6892,87.5885,87.6892,32652.0
2017-03-10 15:55:00,104.47,104.63,104.4,104.55,145209.0,87.6809,87.8151,87.6221,87.748,145209.0
2017-03-13 09:30:00,104.49,104.67,104.25,104.59,21599.0,87.6976,87.8487,87.4962,87.7816,21599.0
2017-03-13 09:35:00,104.62,104.76,104.57,104.61,7687.0,87.8067,87.9242,87.7648,87.7984,7687.0
2017-03-13 09:40:00,104.64,104.73,104.55,104.62,9496.0,87.8235,87.8991,87.748,87.8067,9496.0
2017-03-13 09:45:00,104.66,104.77,104.63,104.69,9787.0,87.8403,87.9326,87.8151,87.8655,9787.0
2017-03-13 09:50:00,104.69,104.79,104.69,104.78,6896.0,87.8655,87.9494,87.8655,87.941,6896.0
2017-03-13 09:55:00,104.78,104.82,104.76,104.81,6050.0,87.941,87.9746,87.9242,87.9662,6050.0
2017-03-13 10:00:00,104.77,104.79,104.55,104.57,10558.0,87.9326,87.9494,87.748,87.7648,10558.0
2017-03-13 10:05:00,104.56,104.56,104.39,104.42,9808.0,87.7564,87.7564,87.6137,87.6389,9808.0
2017-03-13 10:10:00,104.44,104.55,104.44,104.5,10326.0,87.6557,87.748,87.6557,87.706,10326.0
2017-03-13 10:15:00,104.5,104.51,104.37,104.38,11620.0,87.706,87.7144,87.5969,87.6053,11620.0
2017-03-13 10:20:00,104.37,104.46,104.34,104.41,21294.0,87.5969,87.6725,87.5717,87.6305,21294.0
2017-03-13 10:25:00,104.38,104.49,104.37,104.46,8124.0,87.6053,87.6976,87.5969,87.6725,8124.0
2017-03-13 10:30:00,104.46,104.5,104.43,104.43,6273.0,87.6725,87.706,87.6473,87.6473,6273.0
2017-03-13 10:35:00,104.43,104.43,104.31,104.33,10491.0,87.6473,87.6473,87.5466,87.5634,10491.0
2017-03-13 10:40:00,104.32,104.37,104.27,104.37,4585.0,87.555,87.5969,87.513,87.5969,4585.0
2017-03-13 10:45:00,104.34,104.38,104.33,104.37,8600.0,87.5717,87.6053,87.5634,87.5969,8600.0
2017-03-13 10:50:00,104.36,104.4,104.32,104.38,17892.0,87.5885,87.6221,87.555,87.6053,17892.0
2017-03-13 10:55:00,104.38,104.41,104.29,104.32,10066.0,87.6053,87.6305,87.5298,87.555,10066.0
2017-03-13 11:00:00,104.31,104.32,104.23,104.25,5294.0,87.5466,87.555,87.4794,87.4962,5294.0
2017-03-13 11:05:00,104.25,104.3,104.24,104.28,3559.0,87.4962,87.5382,87.4878,87.5214,3559.0
2017-03-13 11:10:00,104.31,104.35,104.29,104.33,3772.0,87.5466,87.5801,87.5298,87.5634,3772.0
2017-03-13 11:15:00,104.32,104.34,104.25,104.27,4500.0,87.555,87.5717,87.4962,87.513,4500.0
2017-03-13 11:20:00,104.26,104.27,104.21,104.24,7348.0,87.5046,87.513,87.4626,87.4878,7348.0
2017-03-13 11:25:00,104.23,104.23,104.18,104.19,7885.0,87.4794,87.4794,87.4375,87.4459,7885.0
2017-03-13 11:30:00,104.2,104.2,104.14,104.18,7787.0,87.4542,87.4542,87.4039,87.4375,7787.0
2017-03-13 11:35:00,104.19,104.26,104.17,104.24,4338.0,87.4459,87.5046,87.4291,87.4878,4338.0
2017-03-13 11:40:00,104.25,104.32,104.22,104.3,4520.0,87.4962,87.555,87.471,87.5382,4520.0
2017-03-13 11:45:00,104.31,104.36,104.3,104.34,9648.0,87.5466,87.5885,87.5382,87.5717,9648.0
2017-03-13 11:50:00,104.36,104.41,104.33,104.4,12868.0,87.5885,87.6305,87.5634,87.6221,12868.0
2017-03-13 11:55:00,104.4,104.61,104.38,104.61,15213.0,87.6221,87.7984,87.6053,87.7984,15213.0
2017-03-13 12:00:00,104.59,104.6,104.52,104.54,7527.0,87.7816,87.79,87.7228,87.7396,7527.0
2017-03-13 12:05:00,104.53,104.59,104.52,104.53,5976.0,87.7312,87.7816,87.7228,87.7312,5976.0
2017-03-13 12:10:00,104.53,104.56,104.51,104.52,5760.0,87.7312,87.7564,87.7144,87.7228,5760.0
2017-03-13 12:15:00,104.52,104.56,104.47,104.48,4722.0,87.7228,87.7564,87.6809,87.6892,4722.0
2017-03-13 12:20:00,104.5,104.5,104.43,104.44,3599.0,87.706,87.706,87.6473,87.6557,3599.0
2017-03-13 12:25:00,104.43,104.44,104.42,104.44,1308.0,87.6473,87.6557,87.6389,87.6557,1308.0
2017-03-13 12:30:00,104.44,104.52,104.44,104.52,6420.0,87.6557,87.7228,87.6557,87.7228,6420.0
2017-03-13 12:35:00,104.5,104.5,104.46,104.47,2800.0,87.706,87.706,87.6725,87.6809,2800.0
2017-03-13 12:40:00,104.47,104.55,104.47,104.54,3234.0,87.6809,87.748,87.6809,87.7396,3234.0
2017-03-13 12:45:00,104.54,104.62,104.51,104.59,4837.0,87.7396,87.8067,87.7144,87.7816,4837.0
2017-03-13 12:50:00,104.58,104.58,104.54,104.54,2606.0,87.7732,87.7732,87.7396,87.7396,2606.0
2017-03-13 12:55:00,104.56,104.57,104.55,104.56,2192.0,87.7564,87.7648,87.748,87.7564,2192.0
2017-03-13 13:00:00,104.56,104.58,104.53,104.53,4703.0,87.7564,87.7732,87.7312,87.7312,4703.0
2017-03-13 13:05:00,104.52,104.52,104.49,104.52,7218.0,87.7228,87.7228,87.6976,87.7228,7218.0
2017-03-13 13:10:00,104.52,104.52,104.46,104.49,3743.0,87.7228,87.7228,87.6725,87.6976,3743.0
2017-03-13 13:15:00,104.49,104.51,104.48,104.48,3832.0,87.6976,87.7144,87.6892,87.6892,3832.0
2017-03-13 13:20:00,104.47,104.51,104.46,104.51,3979.0,87.6809,87.7144,87.6725,87.7144,3979.0
2017-03-13 13:25:00,104.5,104.54,104.5,104.54,3881.0,87.706,87.7396,87.706,87.7396,3881.0
2017-03-13 13:30:00,104.52,104.53,104.45,104.46,3903.0,87.7228,87.7312,87.6641,87.6725,3903.0
2017-03-13 13:35:00,104.47,104.48,104.45,104.46,6957.0,87.6809,87.6892,87.6641,87.6725,6957.0
2017-03-13 13:40:00,104.47,104.51,104.47,104.5,6132.0,87.6809,87.7144,87.6809,87.706,6132.0
2017-03-13 13:45:00,104.5,104.51,104.47,104.49,6054.0,87.706,87.7144,87.6809,87.6976,6054.0
2017-03-13 13:50:00,104.49,104.52,104.49,104.51,7729.0,87.6976,87.7228,87.6976,87.7144,7729.0
2017-03-13 13:55:00,104.5,104.54,104.48,104.52,9923.0,87.706,87.7396,87.6892,87.7228,9923.0
2017-03-13 14:00:00,104.51,104.56,104.51,104.56,12974.0,87.7144,87.7564,87.7144,87.7564,12974.0
2017-03-13 14:05:00,104.57,104.58,104.52,104.57,19931.0,87.7648,87.7732,87.7228,87.7648,19931.0
2017-03-13 14:10:00,104.57,104.59,104.55,104.58,7539.0,87.7648,87.7816,87.748,87.7732,7539.0
2017-03-13 14:15:00,104.58,104.59,104.53,104.53,6444.0,87.7732,87.7816,87.7312,87.7312,6444.0
2017-03-13 14:20:00,104.55,104.56,104.52,104.53,14274.0,87.748,87.7564,87.7228,87.7312,14274.0
2017-03-13 14:25:00,104.54,104.57,104.53,104.54,3938.0,87.7396,87.7648,87.7312,87.7396,3938.0
2017-03-13 14:30:00,104.54,104.56,104.53,104.55,7100.0,87.7396,87.7564,87.7312,87.748,7100.0
2017-03-13 14:35:00,104.55,104.57,104.54,104.56,6334.0,87.748,87.7648,87.7396,87.7564,6334.0
2017-03-13 14:40:00,104.56,104.58,104.55,104.58,6945.0,87.7564,87.7732,87.748,87.7732,6945.0
2017-03-13 14:45:00,104.59,104.59,104.55,104.57,4061.0,87.7816,87.7816,87.748,87.7648,4061.0
2017-03-13 14:50:00,104.58,104.63,104.58,104.62,2553.0,87.7732,87.8151,87.7732,87.8067,2553.0
2017-03-13 14:55:00,104.63,104.66,104.62,104.65,5907.0,87.8151,87.8403,87.8067,87.8319,5907.0
2017-03-13 15:00:00,104.66,104.66,104.62,104.63,4750.0,87.8403,87.8403,87.8067,87.8151,4750.0
2017-03-13 15:05:00,104.63,104.69,104.6,104.67,11970.0,87.8151,87.8655,87.79,87.8487,11970.0
2017-03-13 15:10:00,104.69,104.74,104.67,104.72,6202.0,87.8655,87.9075,87.8487,87.8907,6202.0
2017-03-13 15:15:00,104.72,104.73,104.68,104.69,12671.0,87.8907,87.8991,87.8571,87.8655,12671.0
2017-03-13 15:20:00,104.67,104.7,104.66,104.67,4943.0,87.8487,87.8739,87.8403,87.8487,4943.0
2017-03-13 15:25:00,104.66,104.72,104.66,104.7,5028.0,87.8403,87.8907,87.8403,87.8739,5028.0
2017-03-13 15:30:00,104.71,104.71,104.68,104.7,11433.0,87.8823,87.8823,87.8571,87.8739,11433.0
2017-03-13 15:35:00,104.69,104.74,104.68,104.74,24505.0,87.8655,87.9075,87.8571,87.9075,24505.0
2017-03-13 15:40:00,104.73,104.76,104.72,104.74,12067.0,87.8991,87.9242,87.8907,87.9075,12067.0
2017-03-13 15:45:00,104.75,104.81,104.75,104.77,14344.0,87.9159,87.9662,87.9159,87.9326,14344.0
2017-03-13 15:50:00,104.79,104.81,104.75,104.77,31477.0,87.9494,87.9662,87.9159,87.9326,31477.0
2017-03-13 15:55:00,104.77,104.9,104.76,104.84,84311.0,87.9326,88.0417,87.9242,87.9914,84311.0
2017-03-14 09:30:00,104.66,104.66,104.26,104.58,17724.0,87.8403,87.8403,87.5046,87.7732,17724.0
2017-03-14 09:35:00,104.5,104.69,104.49,104.67,11022.0,87.706,87.8655,87.6976,87.8487,11022.0
2017-03-14 09:40:00,104.71,104.76,104.57,104.62,8825.0,87.8823,87.9242,87.7648,87.8067,8825.0
2017-03-14 09:45:00,104.63,104.64,104.49,104.52,8205.0,87.8151,87.8235,87.6976,87.7228,8205.0
2017-03-14 09:50:00,104.51,104.51,104.38,104.5,5904.0,87.7144,87.7144,87.6053,87.706,5904.0
2017-03-14 09:55:00,104.51,104.51,104.38,104.45,10338.0,87.7144,87.7144,87.6053,87.6641,10338.0
2017-03-14 10:00:00,104.45,104.45,104.36,104.39,8700.0,87.6641,87.6641,87.5885,87.6137,8700.0
2017-03-14 10:05:00,104.41,104.49,104.37,104.4,7100.0,87.6305,87.6976,87.5969,87.6221,7100.0
2017-03-14 10:10:00,104.42,104.44,104.33,104.36,5906.0,87.6389,87.6557,87.5634,87.5885,5906.0
2017-03-14 10:15:00,104.36,104.36,104.1,104.11,10006.0,87.5885,87.5885,87.3703,87.3787,10006.0
2017-03-14 10:20:00,104.1,104.2,104.09,104.19,6157.0,87.3703,87.4542,87.3619,87.4459,6157.0
2017-03-14 10:25:00,104.2,104.2,104.08,104.08,13725.0,87.4542,87.4542,87.3535,87.3535,13725.0
2017-03-14 10:30:00,104.08,104.23,104.04,104.22,8778.0,87.3535,87.4794,87.32,87.471,8778.0
2017-03-14 10:35:00,104.23,104.25,104.13,104.14,10850.0,87.4794,87.4962,87.3955,87.4039,10850.0
2017-03-14 10:40:00,104.15,104.18,104.07,104.09,13253.0,87.4123,87.4375,87.3451,87.3619,13253.0
2017-03-14 10:45:00,104.09,104.14,104.04,104.09,7309.0,87.3619,87.4039,87.32,87.3619,7309.0
2017-03-14 10:50:00,104.08,104.15,104.07,104.11,17471.0,87.3535,87.4123,87.3451,87.3787,17471.0
2017-03-14 10:55:00,104.09,104.16,104.09,104.1,13167.0,87.3619,87.4207,87.3619,87.3703,13167.0
2017-03-14 11:00:00,104.09,104.1,103.99,104.03,10347.0,87.3619,87.3703,87.278,87.3116,10347.0
2017-03-14 11:05:00,104.01,104.01,103.98,103.98,9096.0,87.2948,87.2948,87.2696,87.2696,9096.0
2017-03-14 11:10:00,103.99,104.0,103.96,103.96,6011.0,87.278,87.2864,87.2528,87.2528,6011.0
2017-03-14 11:15:00,103.96,104.1,103.96,104.06,8246.0,87.2528,87.3703,87.2528,87.3367,8246.0
2017-03-14 11:20:00,104.09,104.09,104.0,104.0,4245.0,87.3619,87.3619,87.2864,87.2864,4245.0
2017-03-14 11:25:00,104.03,104.11,104.02,104.03,5966.0,87.3116,87.3787,87.3032,87.3116,5966.0
2017-03-14 11:30:00,104.06,104.08,104.0,104.02,5831.0,87.3367,87.3535,87.2864,87.3032,5831.0
2017-03-14 11:35:00,104.02,104.05,103.99,103.99,11855.0,87.3032,87.3284,87.278,87.278,11855.0
2017-03-14 11:40:00,104.0,104.01,103.94,103.94,9813.0,87.2864,87.2948,87.236,87.236,9813.0
2017-03-14 11:45:00,103.96,103.99,103.95,103.98,2888.0,87.2528,87.278,87.2444,87.2696,2888.0
2017-03-14 11:50:00,103.98,104.06,103.97,104.04,10626.0,87.2696,87.3367,87.2612,87.32,10626.0
2017-03-14 11:55:00,104.03,104.06,104.0,104.02,5571.0,87.3116,87.3367,87.2864,87.3032,5571.0
2017-03-14 12:00:00,104.03,104.05,103.98,103.98,5682.0,87.3116,87.3284,87.2696,87.2696,5682.0
2017-03-14 12:05:00,104.0,104.02,103.83,103.85,5817.0,87.2864,87.3032,87.1437,87.1605,5817.0
2017-03-14 12:10:00,103.82,103.86,103.79,103.79,4226.0,87.1353,87.1689,87.1101,87.1101,4226.0
2017-03-14 12:15:00,103.82,103.82,103.73,103.77,6436.0,87.1353,87.1353,87.0598,87.0933,6436.0
2017-03-14 12:20:00,103.77,103.81,103.72,103.75,7540.0,87.0933,87.1269,87.0514,87.0766,7540.0
2017-03-14 12:25:00,103.76,103.79,103.75,103.79,9343.0,87.085,87.1101,87.0766,87.1101,9343.0
2017-03-14 12:30:00,103.8,103.81,103.76,103.78,9429.0,87.1185,87.1269,87.085,87.1017,9429.0
2017-03-14 12:35:00,103.8,103.82,103.75,103.82,7300.0,87.1185,87.1353,87.0766,87.1353,7300.0
2017-03-14 12:40:00,103.83,103.83,103.75,103.8,18330.0,87.1437,87.1437,87.0766,87.1185,18330.0
2017-03-14 12:45:00,103.81,103.81,103.75,103.79,4940.0,87.1269,87.1269,87.0766,87.1101,4940.0
2017-03-14 12:50:00,103.79,103.79,103.73,103.75,5607.0,87.1101,87.1101,87.0598,87.0766,5607.0
2017-03-14 12:55:00,103.73,103.78,103.73,103.78,2700.0,87.0598,87.1017,87.0598,87.1017,2700.0
2017-03-14 13:00:00,103.78,103.81,103.75,103.78,6122.0,87.1017,87.1269,87.0766,87.1017,6122.0
2017-03-14 13:05:00,103.78,103.79,103.71,103.72,7813.0,87.1017,87.1101,87.043,87.0514,7813.0
2017-03-14 13:10:00,103.73,103.82,103.72,103.79,6484.0,87.0598,87.1353,87.0514,87.1101,6484.0
2017-03-14 13:15:00,103.79,103.83,103.73,103.78,9258.0,87.1101,87.1437,87.0598,87.1017,9258.0
2017-03-14 13:20:00,103.77,103.77,103.72,103.75,6497.0,87.0933,87.0933,87.0514,87.0766,6497.0
2017-03-14 13:25:00,103.76,103.81,103.76,103.78,5467.0,87.085,87.1269,87.085,87.1017,5467.0
2017-03-14 13:30:00,103.83,103.83,103.78,103.81,8413.0,87.1437,87.1437,87.1017,87.1269,8413.0
2017-03-14 13:35:00,103.81,103.83,103.79,103.82,9893.0,87.1269,87.1437,87.1101,87.1353,9893.0
2017-03-14 13:40:00,103.82,103.83,103.77,103.8,9510.0,87.1353,87.1437,87.0933,87.1185,9510.0
2017-03-14 13:45:00,103.8,103.83,103.77,103.8,8461.0,87.1185,87.1437,87.0933,87.1185,8461.0
2017-03-14 13:50:00,103.79,103.81,103.75,103.77,6767.0,87.1101,87.1269,87.0766,87.0933,6767.0
2017-03-14 13:55:00,103.77,103.79,103.69,103.74,26236.0,87.0933,87.1101,87.0262,87.0682,26236.0
2017-03-14 14:00:00,103.73,103.8,103.73,103.74,7773.0,87.0598,87.1185,87.0598,87.0682,7773.0
2017-03-14 14:05:00,103.75,103.78,103.74,103.77,8659.0,87.0766,87.1017,87.0682,87.0933,8659.0
2017-03-14 14:10:00,103.77,103.77,103.72,103.72,7019.0,87.0933,87.0933,87.0514,87.0514,7019.0
2017-03-14 14:15:00,103.74,103.8,103.73,103.76,15798.0,87.0682,87.1185,87.0598,87.085,15798.0
2017-03-14 14:20:00,103.76,103.77,103.7,103.7,5561.0,87.085,87.0933,87.0346,87.0346,5561.0
2017-03-14 14:25:00,103.7,103.77,103.7,103.71,7078.0,87.0346,87.0933,87.0346,87.043,7078.0
2017-03-14 14:30:00,103.72,103.78,103.72,103.76,11661.0,87.0514,87.1017,87.0514,87.085,11661.0
2017-03-14 14:35:00,103.77,103.81,103.73,103.78,9390.0,87.0933,87.1269,87.0598,87.1017,9390.0
2017-03-14 14:40:00,103.77,103.79,103.76,103.77,11878.0,87.0933,87.1101,87.085,87.0933,11878.0
2017-03-14 14:45:00,103.78,103.81,103.76,103.8,7682.0,87.1017,87.1269,87.085,87.1185,7682.0
2017-03-14 14:50:00,103.8,103.8,103.73,103.76,9164.0,87.1185,87.1185,87.0598,87.085,9164.0
2017-03-14 14:55:00,103.77,103.77,103.73,103.74,8230.0,87.0933,87.0933,87.0598,87.0682,8230.0
2017-03-14 15:00:00,103.76,103.82,103.76,103.79,7178.0,87.085,87.1353,87.085,87.1101,7178.0
2017-03-14 15:05:00,103.79,103.82,103.78,103.82,4598.0,87.1101,87.1353,87.1017,87.1353,4598.0
2017-03-14 15:10:00,103.82,103.86,103.81,103.85,7514.0,87.1353,87.1689,87.1269,87.1605,7514.0
2017-03-14 15:15:00,103.86,103.91,103.84,103.91,5767.0,87.1689,87.2108,87.1521,87.2108,5767.0
2017-03-14 15:20:00,103.91,103.91,103.88,103.91,9714.0,87.2108,87.2108,87.1857,87.2108,9714.0
2017-03-14 15:25:00,103.91,103.97,103.9,103.97,8143.0,87.2108,87.2612,87.2025,87.2612,8143.0
2017-03-14 15:30:00,103.97,103.99,103.93,103.96,15862.0,87.2612,87.278,87.2276,87.2528,15862.0
2017-03-14 15:35:00,103.97,103.98,103.92,103.92,21293.0,87.2612,87.2696,87.2192,87.2192,21293.0
2017-03-14 15:40:00,103.91,103.91,103.85,103.9,10133.0,87.2108,87.2108,87.1605,87.2025,10133.0
2017-03-14 15:45:00,103.9,103.94,103.88,103.92,24414.0,87.2025,87.236,87.1857,87.2192,24414.0
2017-03-14 15:50:00,103.93,103.96,103.88,103.9,45757.0,87.2276,87.2528,87.1857,87.2025,45757.0
2017-03-14 15:55:00,103.9,104.0,103.87,103.96,67261.0,87.2025,87.2864,87.1773,87.2528,67261.0
2017-03-15 09:30:00,104.27,104.32,103.84,104.12,28511.0,87.513,87.555,87.1521,87.3871,28511.0
2017-03-15 09:35:00,104.13,104.29,104.1,104.19,10368.0,87.3955,87.5298,87.3703,87.4459,10368.0
2017-03-15 09:40:00,104.17,104.32,104.12,104.25,7610.0,87.4291,87.555,87.3871,87.4962,7610.0
2017-03-15 09:45:00,104.3,104.36,104.26,104.29,14845.0,87.5382,87.5885,87.5046,87.5298,14845.0
2017-03-15 09:50:00,104.31,104.31,104.21,104.25,16798.0,87.5466,87.5466,87.4626,87.4962,16798.0
2017-03-15 09:55:00,104.25,104.29,104.21,104.21,4689.0,87.4962,87.5298,87.4626,87.4626,4689.0
2017-03-15 10:00:00,104.25,104.27,104.06,104.06,14589.0,87.4962,87.513,87.3367,87.3367,14589.0
2017-03-15 10:05:00,104.08,104.1,104.01,104.04,9577.0,87.3535,87.3703,87.2948,87.32,9577.0
2017-03-15 10:10:00,104.06,104.16,104.05,104.11,6685.0,87.3367,87.4207,87.3284,87.3787,6685.0
2017-03-15 10:15:00,104.12,104.13,104.03,104.11,27442.0,87.3871,87.3955,87.3116,87.3787,27442.0
2017-03-15 10:20:00,104.12,104.14,104.09,104.11,10752.0,87.3871,87.4039,87.3619,87.3787,10752.0
2017-03-15 10:25:00,104.13,104.13,104.06,104.09,6900.0,87.3955,87.3955,87.3367,87.3619,6900.0
2017-03-15 10:30:00,104.11,104.11,103.97,104.05,11451.0,87.3787,87.3787,87.2612,87.3284,11451.0
2017-03-15 10:35:00,104.04,104.04,103.91,103.91,5700.0,87.32,87.32,87.2108,87.2108,5700.0
2017-03-15 10:40:00,103.91,103.97,103.89,103.95,7240.0,87.2108,87.2612,87.1941,87.2444,7240.0
2017-03-15 10:45:00,103.95,103.98,103.91,103.93,6771.0,87.2444,87.2696,87.2108,87.2276,6771.0
2017-03-15 10:50:00,103.93,103.94,103.89,103.92,7243.0,87.2276,87.236,87.1941,87.2192,7243.0
2017-03-15 10:55:00,103.91,104.0,103.88,103.93,19908.0,87.2108,87.2864,87.1857,87.2276,19908.0
2017-03-15 11:00:00,103.94,103.96,103.89,103.89,7200.0,87.236,87.2528,87.1941,87.1941,7200.0
2017-03-15 11:05:00,103.9,103.93,103.88,103.92,9965.0,87.2025,87.2276,87.1857,87.2192,9965.0
2017-03-15 11:10:00,103.93,103.94,103.9,103.93,8962.0,87.2276,87.236,87.2025,87.2276,8962.0
2017-03-15 11:15:00,103.92,103.93,103.88,103.89,7858.0,87.2192,87.2276,87.1857,87.1941,7858.0
2017-03-15 11:20:00,103.88,103.9,103.86,103.9,2450.0,87.1857,87.2025,87.1689,87.2025,2450.0
2017-03-15 11:25:00,103.9,103.92,103.87,103.88,7593.0,87.2025,87.2192,87.1773,87.1857,7593.0
2017-03-15 11:30:00,103.89,103.91,103.86,103.91,6310.0,87.1941,87.2108,87.1689,87.2108,6310.0
2017-03-15 11:35:00,103.93,103.94,103.92,103.92,3877.0,87.2276,87.236,87.2192,87.2192,3877.0
2017-03-15 11:40:00,103.93,103.93,103.87,103.88,5436.0,87.2276,87.2276,87.1773,87.1857,5436.0
2017-03-15 11:45:00,103.89,103.92,103.86,103.87,4100.0,87.1941,87.2192,87.1689,87.1773,4100.0
2017-03-15 11:50:00,103.86,103.89,103.84,103.88,6445.0,87.1689,87.1941,87.1521,87.1857,6445.0
2017-03-15 11:55:00,103.87,103.89,103.85,103.89,5113.0,87.1773,87.1941,87.1605,87.1941,5113.0
2017-03-15 12:00:00,103.9,103.93,103.87,103.92,6799.0,87.2025,87.2276,87.1773,87.2192,6799.0
2017-03-15 12:05:00,103.93,103.94,103.89,103.91,8464.0,87.2276,87.236,87.1941,87.2108,8464.0
2017-03-15 12:10:00,103.91,103.91,103.85,103.86,5860.0,87.2108,87.2108,87.1605,87.1689,5860.0
2017-03-15 12:15:00,103.87,103.91,103.86,103.87,2671.0,87.1773,87.2108,87.1689,87.1773,2671.0
2017-03-15 12:20:00,103.87,103.9,103.84,103.86,2847.0,87.1773,87.2025,87.1521,87.1689,2847.0
2017-03-15 12:25:00,103.86,103.88,103.84,103.88,2456.0,87.1689,87.1857,87.1521,87.1857,2456.0
2017-03-15 12:30:00,103.87,103.87,103.82,103.85,3120.0,87.1773,87.1773,87.1353,87.1605,3120.0
2017-03-15 12:35:00,103.86,103.92,103.86,103.86,8261.0,87.1689,87.2192,87.1689,87.1689,8261.0
2017-03-15 12:40:00,103.87,103.94,103.87,103.94,7568.0,87.1773,87.236,87.1773,87.236,7568.0
2017-03-15 12:45:00,103.94,103.96,103.91,103.95,6208.0,87.236,87.2528,87.2108,87.2444,6208.0
2017-03-15 12:50:00,103.93,103.97,103.9,103.92,9840.0,87.2276,87.2612,87.2025,87.2192,9840.0
2017-03-15 12:55:00,103.93,103.96,103.88,103.89,5211.0,87.2276,87.2528,87.1857,87.1941,5211.0
2017-03-15 13:00:00,103.91,103.93,103.89,103.91,5288.0,87.2108,87.2276,87.1941,87.2108,5288.0
2017-03-15 13:05:00,103.92,103.92,103.88,103.89,6220.0,87.2192,87.2192,87.1857,87.1941,6220.0
2017-03-15 13:10:00,103.9,103.91,103.86,103.86,8801.0,87.2025,87.2108,87.1689,87.1689,8801.0
2017-03-15 13:15:00,103.86,103.87,103.79,103.79,8327.0,87.1689,87.1773,87.1101,87.1101,8327.0
2017-03-15 13:20:00,103.8,103.81,103.72,103.74,12812.0,87.1185,87.1269,87.0514,87.0682,12812.0
2017-03-15 13:25:00,103.74,103.75,103.68,103.7,6977.0,87.0682,87.0766,87.0178,87.0346,6977.0
2017-03-15 13:30:00,103.7,103.72,103.68,103.71,5187.0,87.0346,87.0514,87.0178,87.043,5187.0
2017-03-15 13:35:00,103.71,103.78,103.71,103.74,8558.0,87.043,87.1017,87.043,87.0682,8558.0
2017-03-15 13:40:00,103.74,103.76,103.71,103.73,10167.0,87.0682,87.085,87.043,87.0598,10167.0
2017-03-15 13:45:00,103.72,103.74,103.69,103.73,5776.0,87.0514,87.0682,87.0262,87.0598,5776.0
2017-03-15 13:50:00,103.73,103.75,103.71,103.73,7519.0,87.0598,87.0766,87.043,87.0598,7519.0
2017-03-15 13:55:00,103.73,103.73,103.65,103.7,9313.0,87.0598,87.0598,86.9926,87.0346,9313.0
2017-03-15 14:00:00,103.71,104.08,103.69,104.04,45200.0,87.043,87.3535,87.0262,87.32,45200.0
2017-03-15 14:05:00,104.04,104.13,104.04,104.04,21532.0,87.32,87.3955,87.32,87.32,21532.0
2017-03-15 14:10:00,104.06,104.18,104.04,104.12,9534.0,87.3367,87.4375,87.32,87.3871,9534.0
2017-03-15 14:15:00,104.07,104.13,104.0,104.04,8501.0,87.3451,87.3955,87.2864,87.32,8501.0
2017-03-15 14:20:00,104.05,104.13,104.04,104.09,8181.0,87.3284,87.3955,87.32,87.3619,8181.0
2017-03-15 14:25:00,104.1,104.14,104.04,104.04,15857.0,87.3703,87.4039,87.32,87.32,15857.0
2017-03-15 14:30:00,104.04,104.05,103.93,103.96,10929.0,87.32,87.3284,87.2276,87.2528,10929.0
2017-03-15 14:35:00,103.96,104.09,103.95,104.09,11203.0,87.2528,87.3619,87.2444,87.3619,11203.0
2017-03-15 14:40:00,104.07,104.1,104.03,104.08,8143.0,87.3451,87.3703,87.3116,87.3535,8143.0
2017-03-15 14:45:00,104.09,104.22,104.06,104.18,13741.0,87.3619,87.471,87.3367,87.4375,13741.0
2017-03-15 14:50:00,104.18,104.27,104.16,104.25,18218.0,87.4375,87.513,87.4207,87.4962,18218.0
2017-03-15 14:55:00,104.27,104.28,104.18,104.24,13897.0,87.513,87.5214,87.4375,87.4878,13897.0
2017-03-15 15:00:00,104.25,104.28,104.19,104.23,6624.0,87.4962,87.5214,87.4459,87.4794,6624.0
2017-03-15 15:05:00,104.22,104.31,104.21,104.28,6419.0,87.471,87.5466,87.4626,87.5214,6419.0
2017-03-15 15:10:00,104.29,104.4,104.28,104.39,8498.0,87.5298,87.6221,87.5214,87.6137,8498.0
2017-03-15 15:15:00,104.4,104.42,104.38,104.39,9431.0,87.6221,87.6389,87.6053,87.6137,9431.0
2017-03-15 15:20:00,104.38,104.46,104.36,104.43,9207.0,87.6053,87.6725,87.5885,87.6473,9207.0
2017-03-15 15:25:00,104.44,104.52,104.44,104.51,17012.0,87.6557,87.7228,87.6557,87.7144,17012.0
2017-03-15 15:30:00,104.52,104.71,104.51,104.69,19934.0,87.7228,87.8823,87.7144,87.8655,19934.0
2017-03-15 15:35:00,104.7,104.73,104.67,104.69,17083.0,87.8739,87.8991,87.8487,87.8655,17083.0
2017-03-15 15:40:00,104.69,104.7,104.65,104.65,21054.0,87.8655,87.8739,87.8319,87.8319,21054.0
2017-03-15 15:45:00,104.65,104.65,104.52,104.56,25162.0,87.8319,87.8319,87.7228,87.7564,25162.0
2017-03-15 15:50:00,104.57,104.78,104.57,104.78,44781.0,87.7648,87.941,87.7648,87.941,44781.0
2017-03-15 15:55:00,104.77,104.79,104.64,104.67,129894.0,87.9326,87.9494,87.8235,87.8487,129894.0
2017-03-16 09:30:00,104.65,104.75,104.5,104.75,24811.0,87.8319,87.9159,87.706,87.9159,24811.0
2017-03-16 09:35:00,104.79,104.89,104.78,104.8,11823.0,87.9494,88.0334,87.941,87.9578,11823.0
2017-03-16 09:40:00,104.79,104.8,104.65,104.66,5655.0,87.9494,87.9578,87.8319,87.8403,5655.0
2017-03-16 09:45:00,104.66,104.68,104.58,104.62,7471.0,87.8403,87.8571,87.7732,87.8067,7471.0
2017-03-16 09:50:00,104.61,104.61,104.56,104.58,2235.0,87.7984,87.7984,87.7564,87.7732,2235.0
2017-03-16 09:55:00,104.59,104.6,104.4,104.41,6617.0,87.7816,87.79,87.6221,87.6305,6617.0
2017-03-16 10:00:00,104.41,104.53,104.4,104.48,13276.0,87.6305,87.7312,87.6221,87.6892,13276.0
2017-03-16 10:05:00,104.49,104.49,104.39,104.42,7638.0,87.6976,87.6976,87.6137,87.6389,7638.0
2017-03-16 10:10:00,104.42,104.42,104.22,104.28,12012.0,87.6389,87.6389,87.471,87.5214,12012.0
2017-03-16 10:15:00,104.28,104.3,104.21,104.24,6428.0,87.5214,87.5382,87.4626,87.4878,6428.0
2017-03-16 10:20:00,104.23,104.29,104.13,104.29,6997.0,87.4794,87.5298,87.3955,87.5298,6997.0
2017-03-16 10:25:00,104.3,104.3,104.21,104.25,5702.0,87.5382,87.5382,87.4626,87.4962,5702.0
2017-03-16 10:30:00,104.27,104.28,104.21,104.28,6608.0,87.513,87.5214,87.4626,87.5214,6608.0
2017-03-16 10:35:00,104.26,104.29,104.18,104.18,7391.0,87.5046,87.5298,87.4375,87.4375,7391.0
2017-03-16 10:40:00,104.16,104.19,104.14,104.19,6577.0,87.4207,87.4459,87.4039,87.4459,6577.0
2017-03-16 10:45:00,104.18,104.32,104.18,104.31,8501.0,87.4375,87.555,87.4375,87.5466,8501.0
2017-03-16 10:50:00,104.3,104.32,104.21,104.21,10001.0,87.5382,87.555,87.4626,87.4626,10001.0
2017-03-16 10:55:00,104.22,104.26,104.14,104.22,9270.0,87.471,87.5046,87.4039,87.471,9270.0
2017-03-16 11:00:00,104.22,104.23,104.0,104.05,12185.0,87.471,87.4794,87.2864,87.3284,12185.0
2017-03-16 11:05:00,104.06,104.09,103.98,104.07,12768.0,87.3367,87.3619,87.2696,87.3451,12768.0
2017-03-16 11:10:00,104.09,104.12,104.05,104.1,12850.0,87.3619,87.3871,87.3284,87.3703,12850.0
2017-03-16 11:15:00,104.09,104.14,104.08,104.1,10734.0,87.3619,87.4039,87.3535,87.3703,10734.0
2017-03-16 11:20:00,104.1,104.13,104.03,104.03,20739.0,87.3703,87.3955,87.3116,87.3116,20739.0
2017-03-16 11:25:00,104.03,104.1,104.01,104.03,15673.0,87.3116,87.3703,87.2948,87.3116,15673.0
2017-03-16 11:30:00,104.02,104.04,103.96,103.96,8501.0,87.3032,87.32,87.2528,87.2528,8501.0
2017-03-16 11:35:00,103.97,103.97,103.9,103.94,11564.0,87.2612,87.2612,87.2025,87.236,11564.0
2017-03-16 11:40:00,103.92,104.0,103.92,103.97,4700.0,87.2192,87.2864,87.2192,87.2612,4700.0
2017-03-16 11:45:00,103.98,104.07,103.98,104.04,7283.0,87.2696,87.3451,87.2696,87.32,7283.0
2017-03-16 11:50:00,104.04,104.11,104.03,104.1,5446.0,87.32,87.3787,87.3116,87.3703,5446.0
2017-03-16 11:55:00,104.09,104.2,104.09,104.2,5446.0,87.3619,87.4542,87.3619,87.4542,5446.0
2017-03-16 12:00:00,104.2,104.21,104.15,104.15,9824.0,87.4542,87.4626,87.4123,87.4123,9824.0
2017-03-16 12:05:00,104.16,104.2,104.16,104.17,10231.0,87.4207,87.4542,87.4207,87.4291,10231.0
2017-03-16 12:10:00,104.19,104.24,104.19,104.23,4000.0,87.4459,87.4878,87.4459,87.4794,4000.0
2017-03-16 12:15:00,104.23,104.34,104.23,104.34,3050.0,87.4794,87.5717,87.4794,87.5717,3050.0
2017-03-16 12:20:00,104.34,104.36,104.3,104.36,6009.0,87.5717,87.5885,87.5382,87.5885,6009.0
2017-03-16 12:25:00,104.38,104.41,104.35,104.35,3861.0,87.6053,87.6305,87.5801,87.5801,3861.0
2017-03-16 12:30:00,104.37,104.37,104.32,104.36,5883.0,87.5969,87.5969,87.555,87.5885,5883.0
2017-03-16 12:35:00,104.36,104.38,104.31,104.31,2979.0,87.5885,87.6053,87.5466,87.5466,2979.0
2017-03-16 12:40:00,104.32,104.36,104.31,104.36,3140.0,87.555,87.5885,87.5466,87.5885,3140.0
2017-03-16 12:45:00,104.36,104.41,104.31,104.33,9764.0,87.5885,87.6305,87.5466,87.5634,9764.0
2017-03-16 12:50:00,104.32,104.34,104.31,104.34,2927.0,87.555,87.5717,87.5466,87.5717,2927.0
2017-03-16 12:55:00,104.34,104.35,104.31,104.35,4200.0,87.5717,87.5801,87.5466,87.5801,4200.0
2017-03-16 13:00:00,104.35,104.37,104.32,104.32,5339.0,87.5801,87.5969,87.555,87.555,5339.0
2017-03-16 13:05:00,104.32,104.35,104.3,104.31,4561.0,87.555,87.5801,87.5382,87.5466,4561.0
2017-03-16 13:10:00,104.31,104.32,104.29,104.31,2708.0,87.5466,87.555,87.5298,87.5466,2708.0
2017-03-16 13:15:00,104.31,104.32,104.22,104.25,6464.0,87.5466,87.555,87.471,87.4962,6464.0
2017-03-16 13:20:00,104.27,104.29,104.26,104.27,2809.0,87.513,87.5298,87.5046,87.513,2809.0
2017-03-16 13:25:00,104.26,104.29,104.25,104.25,3561.0,87.5046,87.5298,87.4962,87.4962,3561.0
2017-03-16 13:30:00,104.25,104.34,104.25,104.3,14579.0,87.4962,87.5717,87.4962,87.5382,14579.0
2017-03-16 13:35:00,104.28,104.29,104.26,104.28,3360.0,87.5214,87.5298,87.5046,87.5214,3360.0
2017-03-16 13:40:00,104.27,104.31,104.25,104.27,3146.0,87.513,87.5466,87.4962,87.513,3146.0
2017-03-16 13:45:00,104.26,104.3,104.26,104.3,3500.0,87.5046,87.5382,87.5046,87.5382,3500.0
2017-03-16 13:50:00,104.29,104.32,104.28,104.31,4762.0,87.5298,87.555,87.5214,87.5466,4762.0
2017-03-16 13:55:00,104.31,104.31,104.26,104.26,3962.0,87.5466,87.5466,87.5046,87.5046,3962.0
2017-03-16 14:00:00,104.27,104.31,104.25,104.27,10174.0,87.513,87.5466,87.4962,87.513,10174.0
2017-03-16 14:05:00,104.26,104.28,104.25,104.26,5678.0,87.5046,87.5214,87.4962,87.5046,5678.0
2017-03-16 14:10:00,104.26,104.29,104.25,104.28,6407.0,87.5046,87.5298,87.4962,87.5214,6407.0
2017-03-16 14:15:00,104.27,104.28,104.25,104.27,3609.0,87.513,87.5214,87.4962,87.513,3609.0
2017-03-16 14:20:00,104.28,104.29,104.23,104.25,5840.0,87.5214,87.5298,87.4794,87.4962,5840.0
2017-03-16 14:25:00,104.25,104.3,104.24,104.28,6527.0,87.4962,87.5382,87.4878,87.5214,6527.0
2017-03-16 14:30:00,104.3,104.33,104.28,104.33,6444.0,87.5382,87.5634,87.5214,87.5634,6444.0
2017-03-16 14:35:00,104.33,104.34,104.28,104.29,10629.0,87.5634,87.5717,87.5214,87.5298,10629.0
2017-03-16 14:40:00,104.28,104.31,104.2,104.2,8236.0,87.5214,87.5466,87.4542,87.4542,8236.0
2017-03-16 14:45:00,104.2,104.2,104.12,104.17,6314.0,87.4542,87.4542,87.3871,87.4291,6314.0
2017-03-16 14:50:00,104.18,104.2,104.12,104.15,6022.0,87.4375,87.4542,87.3871,87.4123,6022.0
2017-03-16 14:55:00,104.16,104.18,104.11,104.11,6834.0,87.4207,87.4375,87.3787,87.3787,6834.0
2017-03-16 15:00:00,104.11,104.15,104.05,104.13,8760.0,87.3787,87.4123,87.3284,87.3955,8760.0
2017-03-16 15:05:00,104.13,104.15,104.12,104.14,6104.0,87.3955,87.4123,87.3871,87.4039,6104.0
2017-03-16 15:10:00,104.14,104.19,104.14,104.17,8554.0,87.4039,87.4459,87.4039,87.4291,8554.0
2017-03-16 15:15:00,104.18,104.21,104.17,104.19,15871.0,87.4375,87.4626,87.4291,87.4459,15871.0
2017-03-16 15:20:00,104.2,104.24,104.19,104.19,14143.0,87.4542,87.4878,87.4459,87.4459,14143.0
2017-03-16 15:25:00,104.2,104.2,104.15,104.2,9163.0,87.4542,87.4542,87.4123,87.4542,9163.0
2017-03-16 15:30:00,104.2,104.2,104.14,104.18,10717.0,87.4542,87.4542,87.4039,87.4375,10717.0
2017-03-16 15:35:00,104.19,104.21,104.17,104.19,13108.0,87.4459,87.4626,87.4291,87.4459,13108.0
2017-03-16 15:40:00,104.2,104.22,104.19,104.2,19392.0,87.4542,87.471,87.4459,87.4542,19392.0
2017-03-16 15:45:00,104.21,104.22,104.16,104.17,21129.0,87.4626,87.471,87.4207,87.4291,21129.0
2017-03-16 15:50:00,104.18,104.25,104.14,104.15,43073.0,87.4375,87.4962,87.4039,87.4123,43073.0
2017-03-16 15:55:00,104.15,104.25,104.14,104.24,122019.0,87.4123,87.4962,87.4039,87.4878,122019.0
2017-03-17 09:30:00,104.31,104.49,104.03,104.45,737909.0,87.5466,87.6976,87.3116,87.6641,737909.0
2017-03-17 09:35:00,104.43,104.53,104.32,104.32,10817.0,87.6473,87.7312,87.555,87.555,10817.0
2017-03-17 09:40:00,104.35,104.44,104.23,104.32,6141.0,87.5801,87.6557,87.4794,87.555,6141.0
2017-03-17 09:45:00,104.36,104.5,104.35,104.5,5826.0,87.5885,87.706,87.5801,87.706,5826.0
2017-03-17 09:50:00,104.48,104.69,104.48,104.69,9065.0,87.6892,87.8655,87.6892,87.8655,9065.0
2017-03-17 09:55:00,104.72,104.72,104.6,104.65,3354.0,87.8907,87.8907,87.79,87.8319,3354.0
2017-03-17 10:00:00,104.65,104.74,104.59,104.63,6305.0,87.8319,87.9075,87.7816,87.8151,6305.0
2017-03-17 10:05:00,104.61,104.67,104.57,104.62,13053.0,87.7984,87.8487,87.7648,87.8067,13053.0
2017-03-17 10:10:00,104.64,104.67,104.56,104.62,8937.0,87.8235,87.8487,87.7564,87.8067,8937.0
2017-03-17 10:15:00,104.63,104.63,104.52,104.56,8660.0,87.8151,87.8151,87.7228,87.7564,8660.0
2017-03-17 10:20:00,104.55,104.59,104.47,104.51,8193.0,87.748,87.7816,87.6809,87.7144,8193.0
2017-03-17 10:25:00,104.52,104.57,104.48,104.55,6775.0,87.7228,87.7648,87.6892,87.748,6775.0
2017-03-17 10:30:00,104.54,104.59,104.51,104.59,5632.0,87.7396,87.7816,87.7144,87.7816,5632.0
2017-03-17 10:35:00,104.57,104.59,104.49,104.53,5987.0,87.7648,87.7816,87.6976,87.7312,5987.0
2017-03-17 10:40:00,104.55,104.56,104.53,104.53,4844.0,87.748,87.7564,87.7312,87.7312,4844.0
2017-03-17 10:45:00,104.52,104.56,104.49,104.5,6365.0,87.7228,87.7564,87.6976,87.706,6365.0
2017-03-17 10:50:00,104.5,104.51,104.41,104.44,7273.0,87.706,87.7144,87.6305,87.6557,7273.0
2017-03-17 10:55:00,104.45,104.48,104.44,104.47,4283.0,87.6641,87.6892,87.6557,87.6809,4283.0
2017-03-17 11:00:00,104.46,104.47,104.42,104.42,6700.0,87.6725,87.6809,87.6389,87.6389,6700.0
2017-03-17 11:05:00,104.43,104.51,104.41,104.51,4317.0,87.6473,87.7144,87.6305,87.7144,4317.0
2017-03-17 11:10:00,104.52,104.56,104.52,104.56,4384.0,87.7228,87.7564,87.7228,87.7564,4384.0
2017-03-17 11:15:00,104.55,104.66,104.55,104.65,5537.0,87.748,87.8403,87.748,87.8319,5537.0
2017-03-17 11:20:00,104.66,104.67,104.63,104.64,3400.0,87.8403,87.8487,87.8151,87.8235,3400.0
2017-03-17 11:25:00,104.63,104.7,104.62,104.7,4931.0,87.8151,87.8739,87.8067,87.8739,4931.0
2017-03-17 11:30:00,104.7,104.74,104.67,104.72,4591.0,87.8739,87.9075,87.8487,87.8907,4591.0
2017-03-17 11:35:00,104.71,104.74,104.7,104.72,4703.0,87.8823,87.9075,87.8739,87.8907,4703.0
2017-03-17 11:40:00,104.71,104.78,104.71,104.78,5124.0,87.8823,87.941,87.8823,87.941,5124.0
2017-03-17 11:45:00,104.79,104.83,104.78,104.81,4149.0,87.9494,87.983,87.941,87.9662,4149.0
2017-03-17 11:50:00,104.79,104.83,104.78,104.78,5805.0,87.9494,87.983,87.941,87.941,5805.0
2017-03-17 11:55:00,104.78,104.85,104.78,104.84,3860.0,87.941,87.9998,87.941,87.9914,3860.0
2017-03-17 12:00:00,104.85,104.87,104.84,104.84,3276.0,87.9998,88.0166,87.9914,87.9914,3276.0
2017-03-17 12:05:00,104.84,104.88,104.83,104.88,2700.0,87.9914,88.025,87.983,88.025,2700.0
2017-03-17 12:10:00,104.88,104.89,104.86,104.89,1875.0,88.025,88.0334,88.0082,88.0334,1875.0
2017-03-17 12:15:00,104.88,104.89,104.88,104.88,2953.0,88.025,88.0334,88.025,88.025,2953.0
2017-03-17 12:20:00,104.89,104.91,104.87,104.89,4240.0,88.0334,88.0501,88.0166,88.0334,4240.0
2017-03-17 12:25:00,104.88,104.88,104.85,104.85,1500.0,88.025,88.025,87.9998,87.9998,1500.0
2017-03-17 12:30:00,104.87,104.87,104.82,104.82,3200.0,88.0166,88.0166,87.9746,87.9746,3200.0
2017-03-17 12:35:00,104.83,104.83,104.79,104.8,3732.0,87.983,87.983,87.9494,87.9578,3732.0
2017-03-17 12:40:00,104.81,104.83,104.77,104.77,4097.0,87.9662,87.983,87.9326,87.9326,4097.0
2017-03-17 12:45:00,104.74,104.8,104.74,104.79,4746.0,87.9075,87.9578,87.9075,87.9494,4746.0
2017-03-17 12:50:00,104.79,104.8,104.77,104.79,3470.0,87.9494,87.9578,87.9326,87.9494,3470.0
2017-03-17 12:55:00,104.78,104.8,104.76,104.79,3536.0,87.941,87.9578,87.9242,87.9494,3536.0
2017-03-17 13:00:00,104.8,104.85,104.8,104.85,3954.0,87.9578,87.9998,87.9578,87.9998,3954.0
2017-03-17 13:05:00,104.85,104.89,104.84,104.89,4692.0,87.9998,88.0334,87.9914,88.0334,4692.0
2017-03-17 13:10:00,104.87,104.9,104.86,104.89,3461.0,88.0166,88.0417,88.0082,88.0334,3461.0
2017-03-17 13:15:00,104.88,104.92,104.88,104.91,4615.0,88.025,88.0585,88.025,88.0501,4615.0
2017-03-17 13:20:00,104.91,104.92,104.9,104.91,3874.0,88.0501,88.0585,88.0417,88.0501,3874.0
2017-03-17 13:25:00,104.92,104.93,104.89,104.92,3850.0,88.0585,88.0669,88.0334,88.0585,3850.0
2017-03-17 13:30:00,104.92,104.92,104.87,104.89,2600.0,88.0585,88.0585,88.0166,88.0334,2600.0
2017-03-17 13:35:00,104.9,104.93,104.87,104.89,3962.0,88.0417,88.0669,88.0166,88.0334,3962.0
2017-03-17 13:40:00,104.89,104.89,104.85,104.85,4075.0,88.0334,88.0334,87.9998,87.9998,4075.0
2017-03-17 13:45:00,104.84,104.86,104.82,104.85,4792.0,87.9914,88.0082,87.9746,87.9998,4792.0
2017-03-17 13:50:00,104.84,104.9,104.84,104.9,3243.0,87.9914,88.0417,87.9914,88.0417,3243.0
2017-03-17 13:55:00,104.89,104.9,104.84,104.86,6080.0,88.0334,88.0417,87.9914,88.0082,6080.0
2017-03-17 14:00:00,104.86,104.94,104.85,104.93,6145.0,88.0082,88.0753,87.9998,88.0669,6145.0
2017-03-17 14:05:00,104.93,104.97,104.92,104.95,5597.0,88.0669,88.1005,88.0585,88.0837,5597.0
2017-03-17 14:10:00,104.95,104.99,104.94,104.99,5426.0,88.0837,88.1173,88.0753,88.1173,5426.0
2017-03-17 14:15:00,104.98,104.99,104.96,104.99,4827.0,88.1089,88.1173,88.0921,88.1173,4827.0
2017-03-17 14:20:00,104.99,105.0,104.97,104.97,3077.0,88.1173,88.1257,88.1005,88.1005,3077.0
2017-03-17 14:25:00,104.97,104.99,104.94,104.96,3461.0,88.1005,88.1173,88.0753,88.0921,3461.0
2017-03-17 14:30:00,104.97,104.99,104.96,104.98,6457.0,88.1005,88.1173,88.0921,88.1089,6457.0
2017-03-17 14:35:00,104.97,105.0,104.97,104.98,8469.0,88.1005,88.1257,88.1005,88.1089,8469.0
2017-03-17 14:40:00,104.98,105.12,104.98,105.12,53166.0,88.1089,88.2264,88.1089,88.2264,53166.0
2017-03-17 14:45:00,105.12,105.18,105.12,105.16,17127.0,88.2264,88.2768,88.2264,88.26,17127.0
2017-03-17 14:50:00,105.17,105.17,105.11,105.11,30685.0,88.2684,88.2684,88.218,88.218,30685.0
2017-03-17 14:55:00,105.11,105.13,105.07,105.08,21784.0,88.218,88.2348,88.1844,88.1928,21784.0
2017-03-17 15:00:00,105.09,105.1,105.06,105.08,11346.0,88.2012,88.2096,88.176,88.1928,11346.0
2017-03-17 15:05:00,105.08,105.08,105.01,105.01,12798.0,88.1928,88.1928,88.1341,88.1341,12798.0
2017-03-17 15:10:00,105.01,105.02,104.94,104.95,15309.0,88.1341,88.1425,88.0753,88.0837,15309.0
2017-03-17 15:15:00,104.95,104.96,104.92,104.96,16929.0,88.0837,88.0921,88.0585,88.0921,16929.0
2017-03-17 15:20:00,104.94,104.94,104.9,104.91,4803.0,88.0753,88.0753,88.0417,88.0501,4803.0
2017-03-17 15:25:00,104.9,104.94,104.9,104.93,8488.0,88.0417,88.0753,88.0417,88.0669,8488.0
2017-03-17 15:30:00,104.94,104.94,104.79,104.81,12108.0,88.0753,88.0753,87.9494,87.9662,12108.0
2017-03-17 15:35:00,104.79,104.85,104.77,104.83,13017.0,87.9494,87.9998,87.9326,87.983,13017.0
2017-03-17 15:40:00,104.83,104.88,104.83,104.88,16772.0,87.983,88.025,87.983,88.025,16772.0
2017-03-17 15:45:00,104.88,104.89,104.85,104.87,20134.0,88.025,88.0334,87.9998,88.0166,20134.0
2017-03-17 15:50:00,104.87,105.13,104.87,105.09,128106.0,88.0166,88.2348,88.0166,88.2012,128106.0
2017-03-17 15:55:00,105.09,105.2,105.04,105.12,354605.0,88.2012,88.2935,88.1592,88.2264,354605.0
2017-03-20 09:30:00,105.17,105.17,104.6,104.83,24847.0,88.2684,88.2684,87.79,87.983,24847.0
2017-03-20 09:35:00,104.83,105.17,104.81,104.89,18361.0,87.983,88.2684,87.9662,88.0334,18361.0
2017-03-20 09:40:00,104.9,104.96,104.85,104.89,6656.0,88.0417,88.0921,87.9998,88.0334,6656.0
2017-03-20 09:45:00,104.89,104.9,104.73,104.89,15123.0,88.0334,88.0417,87.8991,88.0334,15123.0
2017-03-20 09:50:00,104.89,104.9,104.78,104.8,11126.0,88.0334,88.0417,87.941,87.9578,11126.0
2017-03-20 09:55:00,104.81,105.02,104.81,104.91,8144.0,87.9662,88.1425,87.9662,88.0501,8144.0
2017-03-20 10:00:00,104.91,105.09,104.88,105.02,10650.0,88.0501,88.2012,88.025,88.1425,10650.0
2017-03-20 10:05:00,105.03,105.13,105.03,105.13,12404.0,88.1509,88.2348,88.1509,88.2348,12404.0
2017-03-20 10:10:00,105.15,105.16,105.04,105.07,5059.0,88.2516,88.26,88.1592,88.1844,5059.0
2017-03-20 10:15:00,105.09,105.18,105.05,105.17,10229.0,88.2012,88.2768,88.1676,88.2684,10229.0
2017-03-20 10:20:00,105.14,105.17,105.06,105.08,9682.0,88.2432,88.2684,88.176,88.1928,9682.0
2017-03-20 10:25:00,105.12,105.15,105.08,105.13,8781.0,88.2264,88.2516,88.1928,88.2348,8781.0
2017-03-20 10:30:00,105.11,105.12,105.02,105.02,12590.0,88.218,88.2264,88.1425,88.1425,12590.0
2017-03-20 10:35:00,105.0,105.0,104.92,104.99,7850.0,88.1257,88.1257,88.0585,88.1173,7850.0
2017-03-20 10:40:00,105.0,105.01,104.94,104.96,7330.0,88.1257,88.1341,88.0753,88.0921,7330.0
2017-03-20 10:45:00,104.97,104.98,104.86,104.88,8409.0,88.1005,88.1089,88.0082,88.025,8409.0
2017-03-20 10:50:00,104.89,104.93,104.83,104.88,8294.0,88.0334,88.0669,87.983,88.025,8294.0
2017-03-20 10:55:00,104.85,104.94,104.84,104.93,10027.0,87.9998,88.0753,87.9914,88.0669,10027.0
2017-03-20 11:00:00,104.92,104.95,104.8,104.82,12184.0,88.0585,88.0837,87.9578,87.9746,12184.0
2017-03-20 11:05:00,104.83,104.83,104.77,104.81,10184.0,87.983,87.983,87.9326,87.9662,10184.0
2017-03-20 11:10:00,104.81,104.85,104.79,104.8,10858.0,87.9662,87.9998,87.9494,87.9578,10858.0
2017-03-20 11:15:00,104.79,104.86,104.79,104.84,7336.0,87.9494,88.0082,87.9494,87.9914,7336.0
2017-03-20 11:20:00,104.84,104.84,104.78,104.78,7758.0,87.9914,87.9914,87.941,87.941,7758.0
2017-03-20 11:25:00,104.77,104.77,104.7,104.73,7398.0,87.9326,87.9326,87.8739,87.8991,7398.0
2017-03-20 11:30:00,104.72,104.73,104.67,104.68,9751.0,87.8907,87.8991,87.8487,87.8571,9751.0
2017-03-20 11:35:00,104.69,104.73,104.67,104.73,9171.0,87.8655,87.8991,87.8487,87.8991,9171.0
2017-03-20 11:40:00,104.72,104.75,104.71,104.71,3879.0,87.8907,87.9159,87.8823,87.8823,3879.0
2017-03-20 11:45:00,104.7,104.75,104.69,104.74,4312.0,87.8739,87.9159,87.8655,87.9075,4312.0
2017-03-20 11:50:00,104.73,104.77,104.71,104.77,5390.0,87.8991,87.9326,87.8823,87.9326,5390.0
2017-03-20 11:55:00,104.77,104.77,104.73,104.73,3380.0,87.9326,87.9326,87.8991,87.8991,3380.0
2017-03-20 12:00:00,104.73,104.73,104.7,104.72,3491.0,87.8991,87.8991,87.8739,87.8907,3491.0
2017-03-20 12:05:00,104.72,104.74,104.72,104.73,3713.0,87.8907,87.9075,87.8907,87.8991,3713.0
2017-03-20 12:10:00,104.73,104.77,104.71,104.74,8244.0,87.8991,87.9326,87.8823,87.9075,8244.0
2017-03-20 12:15:00,104.74,104.74,104.62,104.63,12146.0,87.9075,87.9075,87.8067,87.8151,12146.0
2017-03-20 12:20:00,104.64,104.67,104.64,104.64,2200.0,87.8235,87.8487,87.8235,87.8235,2200.0
2017-03-20 12:25:00,104.66,104.67,104.61,104.61,4340.0,87.8403,87.8487,87.7984,87.7984,4340.0
2017-03-20 12:30:00,104.61,104.62,104.59,104.6,3284.0,87.7984,87.8067,87.7816,87.79,3284.0
2017-03-20 12:35:00,104.6,104.6,104.56,104.58,6545.0,87.79,87.79,87.7564,87.7732,6545.0
2017-03-20 12:40:00,104.59,104.63,104.58,104.63,5016.0,87.7816,87.8151,87.7732,87.8151,5016.0
2017-03-20 12:45:00,104.62,104.66,104.59,104.61,10860.0,87.8067,87.8403,87.7816,87.7984,10860.0
2017-03-20 12:50:00,104.62,104.65,104.62,104.62,3800.0,87.8067,87.8319,87.8067,87.8067,3800.0
2017-03-20 12:55:00,104.62,104.65,104.61,104.65,4450.0,87.8067,87.8319,87.7984,87.8319,4450.0
2017-03-20 13:00:00,104.64,104.64,104.62,104.63,1700.0,87.8235,87.8235,87.8067,87.8151,1700.0
2017-03-20 13:05:00,104.62,104.62,104.6,104.61,3716.0,87.8067,87.8067,87.79,87.7984,3716.0
2017-03-20 13:10:00,104.6,104.62,104.59,104.61,5278.0,87.79,87.8067,87.7816,87.7984,5278.0
2017-03-20 13:15:00,104.6,104.6,104.55,104.56,4670.0,87.79,87.79,87.748,87.7564,4670.0
2017-03-20 13:20:00,104.56,104.58,104.53,104.56,7539.0,87.7564,87.7732,87.7312,87.7564,7539.0
2017-03-20 13:25:00,104.56,104.56,104.54,104.55,3242.0,87.7564,87.7564,87.7396,87.748,3242.0
2017-03-20 13:30:00,104.55,104.59,104.55,104.59,3616.0,87.748,87.7816,87.748,87.7816,3616.0
2017-03-20 13:35:00,104.58,104.59,104.48,104.5,10367.0,87.7732,87.7816,87.6892,87.706,10367.0
2017-03-20 13:40:00,104.47,104.47,104.27,104.3,7734.0,87.6809,87.6809,87.513,87.5382,7734.0
2017-03-20 13:45:00,104.3,104.35,104.27,104.33,6392.0,87.5382,87.5801,87.513,87.5634,6392.0
2017-03-20 13:50:00,104.32,104.37,104.31,104.33,10959.0,87.555,87.5969,87.5466,87.5634,10959.0
2017-03-20 13:55:00,104.33,104.37,104.32,104.33,6996.0,87.5634,87.5969,87.555,87.5634,6996.0
2017-03-20 14:00:00,104.34,104.35,104.29,104.3,4724.0,87.5717,87.5801,87.5298,87.5382,4724.0
2017-03-20 14:05:00,104.28,104.37,104.28,104.37,8215.0,87.5214,87.5969,87.5214,87.5969,8215.0
2017-03-20 14:10:00,104.38,104.43,104.37,104.43,5870.0,87.6053,87.6473,87.5969,87.6473,5870.0
2017-03-20 14:15:00,104.42,104.44,104.4,104.44,10877.0,87.6389,87.6557,87.6221,87.6557,10877.0
2017-03-20 14:20:00,104.45,104.46,104.43,104.45,5585.0,87.6641,87.6725,87.6473,87.6641,5585.0
2017-03-20 14:25:00,104.45,104.48,104.43,104.45,9199.0,87.6641,87.6892,87.6473,87.6641,9199.0
2017-03-20 14:30:00,104.44,104.47,104.42,104.44,11270.0,87.6557,87.6809,87.6389,87.6557,11270.0
2017-03-20 14:35:00,104.44,104.45,104.29,104.3,12862.0,87.6557,87.6641,87.5298,87.5382,12862.0
2017-03-20 14:40:00,104.31,104.34,104.29,104.32,5878.0,87.5466,87.5717,87.5298,87.555,5878.0
2017-03-20 14:45:00,104.32,104.33,104.22,104.24,8058.0,87.555,87.5634,87.471,87.4878,8058.0
2017-03-20 14:50:00,104.25,104.32,104.23,104.29,9298.0,87.4962,87.555,87.4794,87.5298,9298.0
2017-03-20 14:55:00,104.3,104.34,104.29,104.34,5812.0,87.5382,87.5717,87.5298,87.5717,5812.0
2017-03-20 15:00:00,104.34,104.35,104.31,104.32,25637.0,87.5717,87.5801,87.5466,87.555,25637.0
2017-03-20 15:05:00,104.33,104.38,104.33,104.36,5361.0,87.5634,87.6053,87.5634,87.5885,5361.0
2017-03-20 15:10:00,104.37,104.45,104.37,104.45,7527.0,87.5969,87.6641,87.5969,87.6641,7527.0
2017-03-20 15:15:00,104.46,104.62,104.46,104.58,12045.0,87.6725,87.8067,87.6725,87.7732,12045.0
2017-03-20 15:20:00,104.59,104.61,104.58,104.59,14004.0,87.7816,87.7984,87.7732,87.7816,14004.0
2017-03-20 15:25:00,104.59,104.61,104.57,104.6,10229.0,87.7816,87.7984,87.7648,87.79,10229.0
2017-03-20 15:30:00,104.6,104.67,104.59,104.61,14170.0,87.79,87.8487,87.7816,87.7984,14170.0
2017-03-20 15:35:00,104.61,104.65,104.6,104.61,12421.0,87.7984,87.8319,87.79,87.7984,12421.0
2017-03-20 15:40:00,104.61,104.62,104.57,104.58,14043.0,87.7984,87.8067,87.7648,87.7732,14043.0
2017-03-20 15:45:00,104.58,104.58,104.54,104.57,21347.0,87.7732,87.7732,87.7396,87.7648,21347.0
2017-03-20 15:50:00,104.57,104.59,104.47,104.49,33416.0,87.7648,87.7816,87.6809,87.6976,33416.0
2017-03-20 15:55:00,104.49,104.49,104.44,104.46,61149.0,87.6976,87.6976,87.6557,87.6725,61149.0
2017-03-21 09:30:00,104.9,104.96,104.72,104.85,16996.0,88.0417,88.0921,87.8907,87.9998,16996.0
2017-03-21 09:35:00,104.85,104.87,104.63,104.75,8333.0,87.9998,88.0166,87.8151,87.9159,8333.0
2017-03-21 09:40:00,104.74,104.82,104.64,104.77,2911.0,87.9075,87.9746,87.8235,87.9326,2911.0
2017-03-21 09:45:00,104.77,104.79,104.62,104.62,3656.0,87.9326,87.9494,87.8067,87.8067,3656.0
2017-03-21 09:50:00,104.61,104.61,104.56,104.58,3200.0,87.7984,87.7984,87.7564,87.7732,3200.0
2017-03-21 09:55:00,104.58,104.59,104.48,104.5,9011.0,87.7732,87.7816,87.6892,87.706,9011.0
2017-03-21 10:00:00,104.48,104.5,104.41,104.42,13296.0,87.6892,87.706,87.6305,87.6389,13296.0
2017-03-21 10:05:00,104.43,104.46,104.4,104.42,6059.0,87.6473,87.6725,87.6221,87.6389,6059.0
2017-03-21 10:10:00,104.41,104.41,104.15,104.2,7737.0,87.6305,87.6305,87.4123,87.4542,7737.0
2017-03-21 10:15:00,104.21,104.22,104.09,104.12,11964.0,87.4626,87.471,87.3619,87.3871,11964.0
2017-03-21 10:20:00,104.1,104.11,103.95,103.96,9463.0,87.3703,87.3787,87.2444,87.2528,9463.0
2017-03-21 10:25:00,103.97,104.0,103.81,103.84,11375.0,87.2612,87.2864,87.1269,87.1521,11375.0
2017-03-21 10:30:00,103.85,103.93,103.8,103.91,8893.0,87.1605,87.2276,87.1185,87.2108,8893.0
2017-03-21 10:35:00,103.93,103.93,103.76,103.85,10100.0,87.2276,87.2276,87.085,87.1605,10100.0
2017-03-21 10:40:00,103.85,103.89,103.81,103.81,7355.0,87.1605,87.1941,87.1269,87.1269,7355.0
2017-03-21 10:45:00,103.8,103.84,103.73,103.79,14168.0,87.1185,87.1521,87.0598,87.1101,14168.0
2017-03-21 10:50:00,103.78,103.79,103.6,103.64,12595.0,87.1017,87.1101,86.9507,86.9842,12595.0
2017-03-21 10:55:00,103.68,103.68,103.49,103.57,19568.0,87.0178,87.0178,86.8583,86.9255,19568.0
2017-03-21 11:00:00,103.56,103.58,103.46,103.47,12113.0,86.9171,86.9339,86.8332,86.8416,12113.0
2017-03-21 11:05:00,103.46,103.6,103.43,103.6,15212.0,86.8332,86.9507,86.808,86.9507,15212.0
2017-03-21 11:10:00,103.59,103.66,103.53,103.57,12260.0,86.9423,87.001,86.8919,86.9255,12260.0
2017-03-21 11:15:00,103.56,103.56,103.3,103.33,9501.0,86.9171,86.9171,86.6989,86.7241,9501.0
2017-03-21 11:20:00,103.32,103.42,103.31,103.37,16906.0,86.7157,86.7996,86.7073,86.7576,16906.0
2017-03-21 11:25:00,103.36,103.44,103.32,103.4,10867.0,86.7492,86.8164,86.7157,86.7828,10867.0
2017-03-21 11:30:00,103.4,103.41,103.25,103.31,13920.0,86.7828,86.7912,86.6569,86.7073,13920.0
2017-03-21 11:35:00,103.31,103.35,103.2,103.28,25277.0,86.7073,86.7408,86.615,86.6821,25277.0
2017-03-21 11:40:00,103.31,103.32,103.19,103.29,14847.0,86.7073,86.7157,86.6066,86.6905,14847.0
2017-03-21 11:45:00,103.29,103.34,103.24,103.25,22104.0,86.6905,86.7325,86.6485,86.6569,22104.0
2017-03-21 11:50:00,103.27,103.29,103.21,103.25,16209.0,86.6737,86.6905,86.6233,86.6569,16209.0
2017-03-21 11:55:00,103.23,103.28,103.22,103.27,11149.0,86.6401,86.6821,86.6317,86.6737,11149.0
2017-03-21 12:00:00,103.27,103.27,103.08,103.11,32876.0,86.6737,86.6737,86.5142,86.5394,32876.0
2017-03-21 12:05:00,103.11,103.26,103.11,103.19,17889.0,86.5394,86.6653,86.5394,86.6066,17889.0
2017-03-21 12:10:00,103.18,103.2,103.1,103.17,19025.0,86.5982,86.615,86.531,86.5898,19025.0
2017-03-21 12:15:00,103.17,103.17,103.04,103.08,18349.0,86.5898,86.5898,86.4807,86.5142,18349.0
2017-03-21 12:20:00,103.08,103.1,102.98,103.02,19442.0,86.5142,86.531,86.4303,86.4639,19442.0
2017-03-21 12:25:00,103.06,103.11,103.0,103.1,11493.0,86.4975,86.5394,86.4471,86.531,11493.0
2017-03-21 12:30:00,103.11,103.13,103.04,103.11,9172.0,86.5394,86.5562,86.4807,86.5394,9172.0
2017-03-21 12:35:00,103.11,103.11,103.03,103.07,11391.0,86.5394,86.5394,86.4723,86.5058,11391.0
2017-03-21 12:40:00,103.07,103.11,103.06,103.1,6348.0,86.5058,86.5394,86.4975,86.531,6348.0
2017-03-21 12:45:00,103.08,103.13,103.03,103.12,10079.0,86.5142,86.5562,86.4723,86.5478,10079.0
2017-03-21 12:50:00,103.12,103.26,103.12,103.24,9923.0,86.5478,86.6653,86.5478,86.6485,9923.0
2017-03-21 12:55:00,103.24,103.35,103.24,103.34,5907.0,86.6485,86.7408,86.6485,86.7325,5907.0
2017-03-21 13:00:00,103.33,103.44,103.33,103.43,8834.0,86.7241,86.8164,86.7241,86.808,8834.0
2017-03-21 13:05:00,103.43,103.43,103.34,103.36,7950.0,86.808,86.808,86.7325,86.7492,7950.0
2017-03-21 13:10:00,103.36,103.42,103.28,103.32,9538.0,86.7492,86.7996,86.6821,86.7157,9538.0
2017-03-21 13:15:00,103.3,103.43,103.3,103.38,8932.0,86.6989,86.808,86.6989,86.766,8932.0
2017-03-21 13:20:00,103.39,103.44,103.32,103.39,11546.0,86.7744,86.8164,86.7157,86.7744,11546.0
2017-03-21 13:25:00,103.42,103.54,103.39,103.53,7586.0,86.7996,86.9003,86.7744,86.8919,7586.0
2017-03-21 13:30:00,103.52,103.55,103.5,103.52,5562.0,86.8835,86.9087,86.8667,86.8835,5562.0
2017-03-21 13:35:00,103.52,103.52,103.43,103.44,10796.0,86.8835,86.8835,86.808,86.8164,10796.0
2017-03-21 13:40:00,103.44,103.48,103.41,103.42,4758.0,86.8164,86.85,86.7912,86.7996,4758.0
2017-03-21 13:45:00,103.38,103.43,103.35,103.39,6712.0,86.766,86.808,86.7408,86.7744,6712.0
2017-03-21 13:50:00,103.37,103.39,103.29,103.31,7872.0,86.7576,86.7744,86.6905,86.7073,7872.0
2017-03-21 13:55:00,103.32,103.34,103.28,103.31,7764.0,86.7157,86.7325,86.6821,86.7073,7764.0
2017-03-21 14:00:00,103.31,103.39,103.29,103.3,6528.0,86.7073,86.7744,86.6905,86.6989,6528.0
2017-03-21 14:05:00,103.27,103.51,103.26,103.51,7819.0,86.6737,86.8751,86.6653,86.8751,7819.0
2017-03-21 14:10:00,103.49,103.54,103.47,103.54,8004.0,86.8583,86.9003,86.8416,86.9003,8004.0
2017-03-21 14:15:00,103.55,103.63,103.51,103.62,32027.0,86.9087,86.9758,86.8751,86.9675,32027.0
2017-03-21 14:20:00,103.63,103.63,103.47,103.47,9089.0,86.9758,86.9758,86.8416,86.8416,9089.0
2017-03-21 14:25:00,103.49,103.52,103.47,103.49,7084.0,86.8583,86.8835,86.8416,86.8583,7084.0
2017-03-21 14:30:00,103.48,103.57,103.47,103.57,7918.0,86.85,86.9255,86.8416,86.9255,7918.0
2017-03-21 14:35:00,103.58,103.63,103.55,103.61,8625.0,86.9339,86.9758,86.9087,86.9591,8625.0
2017-03-21 14:40:00,103.61,103.61,103.53,103.53,8827.0,86.9591,86.9591,86.8919,86.8919,8827.0
2017-03-21 14:45:00,103.52,103.52,103.36,103.44,10584.0,86.8835,86.8835,86.7492,86.8164,10584.0
2017-03-21 14:50:00,103.43,103.5,103.39,103.5,7923.0,86.808,86.8667,86.7744,86.8667,7923.0
2017-03-21 14:55:00,103.51,103.58,103.48,103.57,11628.0,86.8751,86.9339,86.85,86.9255,11628.0
2017-03-21 15:00:00,103.54,103.56,103.44,103.46,13270.0,86.9003,86.9171,86.8164,86.8332,13270.0
2017-03-21 15:05:00,103.45,103.5,103.45,103.47,9750.0,86.8248,86.8667,86.8248,86.8416,9750.0
2017-03-21 15:10:00,103.47,103.52,103.43,103.45,9786.0,86.8416,86.8835,86.808,86.8248,9786.0
2017-03-21 15:15:00,103.46,103.49,103.4,103.45,15174.0,86.8332,86.8583,86.7828,86.8248,15174.0
2017-03-21 15:20:00,103.43,103.45,103.38,103.38,14621.0,86.808,86.8248,86.766,86.766,14621.0
2017-03-21 15:25:00,103.38,103.47,103.38,103.47,11665.0,86.766,86.8416,86.766,86.8416,11665.0
2017-03-21 15:30:00,103.46,103.47,103.38,103.39,23510.0,86.8332,86.8416,86.766,86.7744,23510.0
2017-03-21 15:35:00,103.4,103.46,103.27,103.27,17148.0,86.7828,86.8332,86.6737,86.6737,17148.0
2017-03-21 15:40:00,103.28,103.31,103.19,103.19,16919.0,86.6821,86.7073,86.6066,86.6066,16919.0
2017-03-21 15:45:00,103.18,103.25,103.14,103.18,25644.0,86.5982,86.6569,86.5646,86.5982,25644.0
2017-03-21 15:50:00,103.18,103.2,103.09,103.17,48912.0,86.5982,86.615,86.5226,86.5898,48912.0
2017-03-21 15:55:00,103.17,103.19,103.08,103.12,108166.0,86.5898,86.6066,86.5142,86.5478,108166.0
2017-03-22 09:30:00,103.35,103.65,103.23,103.31,29684.0,86.7408,86.9926,86.6401,86.7073,29684.0
2017-03-22 09:35:00,103.31,103.37,103.13,103.13,11299.0,86.7073,86.7576,86.5562,86.5562,11299.0
2017-03-22 09:40:00,103.1,103.21,102.92,102.96,18793.0,86.531,86.6233,86.38,86.4135,18793.0
2017-03-22 09:45:00,103.01,103.2,102.98,103.16,8239.0,86.4555,86.615,86.4303,86.5814,8239.0
2017-03-22 09:50:00,103.17,103.21,103.01,103.05,10113.0,86.5898,86.6233,86.4555,86.4891,10113.0
2017-03-22 09:55:00,103.03,103.08,102.89,102.98,11800.0,86.4723,86.5142,86.3548,86.4303,11800.0
2017-03-22 10:00:00,102.97,103.15,102.93,103.13,40777.0,86.4219,86.573,86.3883,86.5562,40777.0
2017-03-22 10:05:00,103.12,103.27,103.09,103.27,13796.0,86.5478,86.6737,86.5226,86.6737,13796.0
2017-03-22 10:10:00,103.29,103.29,103.14,103.24,17438.0,86.6905,86.6905,86.5646,86.6485,17438.0
2017-03-22 10:15:00,103.24,103.31,103.21,103.28,16148.0,86.6485,86.7073,86.6233,86.6821,16148.0
2017-03-22 10:20:00,103.26,103.36,103.25,103.27,12530.0,86.6653,86.7492,86.6569,86.6737,12530.0
2017-03-22 10:25:00,103.26,103.26,103.15,103.19,11608.0,86.6653,86.6653,86.573,86.6066,11608.0
2017-03-22 10:30:00,103.22,103.22,103.1,103.22,9222.0,86.6317,86.6317,86.531,86.6317,9222.0
2017-03-22 10:35:00,103.22,103.46,103.22,103.36,18503.0,86.6317,86.8332,86.6317,86.7492,18503.0
2017-03-22 10:40:00,103.35,103.45,103.33,103.36,9730.0,86.7408,86.8248,86.7241,86.7492,9730.0
2017-03-22 10:45:00,103.35,103.41,103.29,103.35,13861.0,86.7408,86.7912,86.6905,86.7408,13861.0
2017-03-22 10:50:00,103.34,103.38,103.32,103.34,9123.0,86.7325,86.766,86.7157,86.7325,9123.0
2017-03-22 10:55:00,103.34,103.42,103.26,103.42,9911.0,86.7325,86.7996,86.6653,86.7996,9911.0
2017-03-22 11:00:00,103.41,103.42,103.26,103.27,8802.0,86.7912,86.7996,86.6653,86.6737,8802.0
2017-03-22 11:05:00,103.29,103.34,103.27,103.32,8914.0,86.6905,86.7325,86.6737,86.7157,8914.0
2017-03-22 11:10:00,103.32,103.34,103.27,103.33,8892.0,86.7157,86.7325,86.6737,86.7241,8892.0
2017-03-22 11:15:00,103.36,103.64,103.35,103.58,14954.0,86.7492,86.9842,86.7408,86.9339,14954.0
2017-03-22 11:20:00,103.58,103.65,103.54,103.64,11478.0,86.9339,86.9926,86.9003,86.9842,11478.0
2017-03-22 11:25:00,103.62,103.64,103.55,103.61,13321.0,86.9675,86.9842,86.9087,86.9591,13321.0
2017-03-22 11:30:00,103.62,103.62,103.52,103.53,6331.0,86.9675,86.9675,86.8835,86.8919,6331.0
2017-03-22 11:35:00,103.54,103.59,103.51,103.59,7361.0,86.9003,86.9423,86.8751,86.9423,7361.0
2017-03-22 11:40:00,103.6,103.63,103.57,103.63,8087.0,86.9507,86.9758,86.9255,86.9758,8087.0
2017-03-22 11:45:00,103.63,103.63,103.53,103.61,9410.0,86.9758,86.9758,86.8919,86.9591,9410.0
2017-03-22 11:50:00,103.61,103.62,103.56,103.58,5987.0,86.9591,86.9675,86.9171,86.9339,5987.0
2017-03-22 11:55:00,103.59,103.59,103.53,103.57,8471.0,86.9423,86.9423,86.8919,86.9255,8471.0
2017-03-22 12:00:00,103.57,103.58,103.51,103.53,6800.0,86.9255,86.9339,86.8751,86.8919,6800.0
2017-03-22 12:05:00,103.51,103.52,103.4,103.41,11470.0,86.8751,86.8835,86.7828,86.7912,11470.0
2017-03-22 12:10:00,103.41,103.43,103.38,103.38,7664.0,86.7912,86.808,86.766,86.766,7664.0
2017-03-22 12:15:00,103.4,103.43,103.35,103.38,4322.0,86.7828,86.808,86.7408,86.766,4322.0
2017-03-22 12:20:00,103.36,103.42,103.34,103.4,10710.0,86.7492,86.7996,86.7325,86.7828,10710.0
2017-03-22 12:25:00,103.4,103.41,103.39,103.4,4889.0,86.7828,86.7912,86.7744,86.7828,4889.0
2017-03-22 12:30:00,103.4,103.47,103.39,103.41,8164.0,86.7828,86.8416,86.7744,86.7912,8164.0
2017-03-22 12:35:00,103.42,103.44,103.32,103.32,8679.0,86.7996,86.8164,86.7157,86.7157,8679.0
2017-03-22 12:40:00,103.32,103.37,103.3,103.34,8750.0,86.7157,86.7576,86.6989,86.7325,8750.0
2017-03-22 12:45:00,103.33,103.39,103.32,103.39,7480.0,86.7241,86.7744,86.7157,86.7744,7480.0
2017-03-22 12:50:00,103.38,103.38,103.26,103.3,12842.0,86.766,86.766,86.6653,86.6989,12842.0
2017-03-22 12:55:00,103.31,103.4,103.31,103.4,7176.0,86.7073,86.7828,86.7073,86.7828,7176.0
2017-03-22 13:00:00,103.4,103.41,103.11,103.23,31426.0,86.7828,86.7912,86.5394,86.6401,31426.0
2017-03-22 13:05:00,103.22,103.24,103.16,103.17,7053.0,86.6317,86.6485,86.5814,86.5898,7053.0
2017-03-22 13:10:00,103.2,103.23,103.19,103.19,5274.0,86.615,86.6401,86.6066,86.6066,5274.0
2017-03-22 13:15:00,103.19,103.37,103.18,103.35,9536.0,86.6066,86.7576,86.5982,86.7408,9536.0
2017-03-22 13:20:00,103.33,103.37,103.27,103.3,8792.0,86.7241,86.7576,86.6737,86.6989,8792.0
2017-03-22 13:25:00,103.3,103.31,103.25,103.3,7545.0,86.6989,86.7073,86.6569,86.6989,7545.0
2017-03-22 13:30:00,103.3,103.39,103.3,103.36,8196.0,86.6989,86.7744,86.6989,86.7492,8196.0
2017-03-22 13:35:00,103.4,103.43,103.34,103.4,5292.0,86.7828,86.808,86.7325,86.7828,5292.0
2017-03-22 13:40:00,103.41,103.43,103.33,103.34,5279.0,86.7912,86.808,86.7241,86.7325,5279.0
2017-03-22 13:45:00,103.33,103.35,103.26,103.28,9696.0,86.7241,86.7408,86.6653,86.6821,9696.0
2017-03-22 13:50:00,103.32,103.32,103.22,103.22,6107.0,86.7157,86.7157,86.6317,86.6317,6107.0
2017-03-22 13:55:00,103.21,103.23,103.12,103.12,15451.0,86.6233,86.6401,86.5478,86.5478,15451.0
2017-03-22 14:00:00,103.14,103.23,103.14,103.22,13744.0,86.5646,86.6401,86.5646,86.6317,13744.0
2017-03-22 14:05:00,103.21,103.23,103.17,103.18,5726.0,86.6233,86.6401,86.5898,86.5982,5726.0
2017-03-22 14:10:00,103.17,103.29,103.17,103.24,12020.0,86.5898,86.6905,86.5898,86.6485,12020.0
2017-03-22 14:15:00,103.23,103.24,103.19,103.19,12245.0,86.6401,86.6485,86.6066,86.6066,12245.0
2017-03-22 14:20:00,103.2,103.2,103.16,103.19,10906.0,86.615,86.615,86.5814,86.6066,10906.0
2017-03-22 14:25:00,103.19,103.2,103.07,103.1,11403.0,86.6066,86.615,86.5058,86.531,11403.0
2017-03-22 14:30:00,103.12,103.29,103.12,103.28,252632.0,86.5478,86.6905,86.5478,86.6821,252632.0
2017-03-22 14:35:00,103.29,103.41,103.27,103.41,19804.0,86.6905,86.7912,86.6737,86.7912,19804.0
2017-03-22 14:40:00,103.4,103.47,103.38,103.47,11056.0,86.7828,86.8416,86.766,86.8416,11056.0
2017-03-22 14:45:00,103.46,103.49,103.4,103.44,20462.0,86.8332,86.8583,86.7828,86.8164,20462.0
2017-03-22 14:50:00,103.43,103.45,103.39,103.41,8862.0,86.808,86.8248,86.7744,86.7912,8862.0
2017-03-22 14:55:00,103.42,103.45,103.38,103.45,12234.0,86.7996,86.8248,86.766,86.8248,12234.0
2017-03-22 15:00:00,103.44,103.46,103.41,103.41,11323.0,86.8164,86.8332,86.7912,86.7912,11323.0
2017-03-22 15:05:00,103.41,103.42,103.39,103.41,33443.0,86.7912,86.7996,86.7744,86.7912,33443.0
2017-03-22 15:10:00,103.43,103.49,103.42,103.49,107690.0,86.808,86.8583,86.7996,86.8583,107690.0
2017-03-22 15:15:00,103.5,103.59,103.47,103.59,37130.0,86.8667,86.9423,86.8416,86.9423,37130.0
2017-03-22 15:20:00,103.59,103.69,103.59,103.6,12266.0,86.9423,87.0262,86.9423,86.9507,12266.0
2017-03-22 15:25:00,103.6,103.62,103.57,103.57,6533.0,86.9507,86.9675,86.9255,86.9255,6533.0
2017-03-22 15:30:00,103.57,103.58,103.51,103.53,15680.0,86.9255,86.9339,86.8751,86.8919,15680.0
2017-03-22 15:35:00,103.54,103.54,103.49,103.51,12844.0,86.9003,86.9003,86.8583,86.8751,12844.0
2017-03-22 15:40:00,103.5,103.59,103.49,103.53,17484.0,86.8667,86.9423,86.8583,86.8919,17484.0
2017-03-22 15:45:00,103.52,103.62,103.52,103.62,18436.0,86.8835,86.9675,86.8835,86.9675,18436.0
2017-03-22 15:50:00,103.62,103.67,103.58,103.66,46151.0,86.9675,87.0094,86.9339,87.001,46151.0
2017-03-22 15:55:00,103.66,103.74,103.65,103.68,102322.0,87.001,87.0682,86.9926,87.0178,102322.0
2017-03-23 09:30:00,103.49,103.49,103.1,103.15,17746.0,86.8583,86.8583,86.531,86.573,17746.0
2017-03-23 09:35:00,103.2,103.44,103.18,103.41,10580.0,86.615,86.8164,86.5982,86.7912,10580.0
2017-03-23 09:40:00,103.37,103.4,103.29,103.39,4555.0,86.7576,86.7828,86.6905,86.7744,4555.0
2017-03-23 09:45:00,103.39,103.47,103.38,103.38,3915.0,86.7744,86.8416,86.766,86.766,3915.0
2017-03-23 09:50:00,103.37,103.43,103.32,103.39,5860.0,86.7576,86.808,86.7157,86.7744,5860.0
2017-03-23 09:55:00,103.39,103.49,103.37,103.46,2901.0,86.7744,86.8583,86.7576,86.8332,2901.0
2017-03-23 10:00:00,103.48,103.54,103.44,103.54,6504.0,86.85,86.9003,86.8164,86.9003,6504.0
2017-03-23 10:05:00,103.51,103.51,103.43,103.43,8201.0,86.8751,86.8751,86.808,86.808,8201.0
2017-03-23 10:10:00,103.47,103.51,103.41,103.51,4512.0,86.8416,86.8751,86.7912,86.8751,4512.0
2017-03-23 10:15:00,103.53,103.54,103.42,103.46,5645.0,86.8919,86.9003,86.7996,86.8332,5645.0
2017-03-23 10:20:00,103.5,103.65,103.49,103.65,4396.0,86.8667,86.9926,86.8583,86.9926,4396.0
2017-03-23 10:25:00,103.64,103.65,103.53,103.58,3296.0,86.9842,86.9926,86.8919,86.9339,3296.0
2017-03-23 10:30:00,103.6,103.73,103.58,103.7,6046.0,86.9507,87.0598,86.9339,87.0346,6046.0
2017-03-23 10:35:00,103.7,103.83,103.7,103.81,5294.0,87.0346,87.1437,87.0346,87.1269,5294.0
2017-03-23 10:40:00,103.8,103.85,103.79,103.85,4051.0,87.1185,87.1605,87.1101,87.1605,4051.0
2017-03-23 10:45:00,103.86,103.91,103.82,103.88,6969.0,87.1689,87.2108,87.1353,87.1857,6969.0
2017-03-23 10:50:00,103.88,103.9,103.84,103.89,6204.0,87.1857,87.2025,87.1521,87.1941,6204.0
2017-03-23 10:55:00,103.9,103.94,103.85,103.86,4575.0,87.2025,87.236,87.1605,87.1689,4575.0
2017-03-23 11:00:00,103.84,103.88,103.8,103.8,6684.0,87.1521,87.1857,87.1185,87.1185,6684.0
2017-03-23 11:05:00,103.81,103.88,103.78,103.88,3009.0,87.1269,87.1857,87.1017,87.1857,3009.0
2017-03-23 11:10:00,103.89,103.96,103.86,103.94,4090.0,87.1941,87.2528,87.1689,87.236,4090.0
2017-03-23 11:15:00,103.97,104.06,103.97,104.06,12812.0,87.2612,87.3367,87.2612,87.3367,12812.0
2017-03-23 11:20:00,104.02,104.03,103.95,103.98,6616.0,87.3032,87.3116,87.2444,87.2696,6616.0
2017-03-23 11:25:00,103.99,104.04,103.94,104.04,6504.0,87.278,87.32,87.236,87.32,6504.0
2017-03-23 11:30:00,104.02,104.08,104.0,104.07,4196.0,87.3032,87.3535,87.2864,87.3451,4196.0
2017-03-23 11:35:00,104.07,104.08,104.03,104.07,4600.0,87.3451,87.3535,87.3116,87.3451,4600.0
2017-03-23 11:40:00,104.09,104.1,104.06,104.06,4559.0,87.3619,87.3703,87.3367,87.3367,4559.0
2017-03-23 11:45:00,104.05,104.06,104.0,104.05,4510.0,87.3284,87.3367,87.2864,87.3284,4510.0
2017-03-23 11:50:00,104.06,104.06,104.02,104.04,3734.0,87.3367,87.3367,87.3032,87.32,3734.0
2017-03-23 11:55:00,104.04,104.07,104.04,104.06,3946.0,87.32,87.3451,87.32,87.3367,3946.0
2017-03-23 12:00:00,104.06,104.08,104.02,104.04,4603.0,87.3367,87.3535,87.3032,87.32,4603.0
2017-03-23 12:05:00,104.05,104.08,104.05,104.06,1200.0,87.3284,87.3535,87.3284,87.3367,1200.0
2017-03-23 12:10:00,104.07,104.1,104.06,104.09,3247.0,87.3451,87.3703,87.3367,87.3619,3247.0
2017-03-23 12:15:00,104.09,104.19,104.08,104.17,5761.0,87.3619,87.4459,87.3535,87.4291,5761.0
2017-03-23 12:20:00,104.17,104.25,104.15,104.25,6819.0,87.4291,87.4962,87.4123,87.4962,6819.0
2017-03-23 12:25:00,104.23,104.24,104.2,104.21,2722.0,87.4794,87.4878,87.4542,87.4626,2722.0
2017-03-23 12:30:00,104.21,104.22,104.14,104.16,3189.0,87.4626,87.471,87.4039,87.4207,3189.0
2017-03-23 12:35:00,104.18,104.2,104.12,104.12,3234.0,87.4375,87.4542,87.3871,87.3871,3234.0
2017-03-23 12:40:00,104.11,104.13,104.09,104.12,3961.0,87.3787,87.3955,87.3619,87.3871,3961.0
2017-03-23 12:45:00,104.13,104.13,103.97,103.97,4612.0,87.3955,87.3955,87.2612,87.2612,4612.0
2017-03-23 12:50:00,103.98,104.04,103.98,104.0,4728.0,87.2696,87.32,87.2696,87.2864,4728.0
2017-03-23 12:55:00,104.01,104.11,104.01,104.1,3896.0,87.2948,87.3787,87.2948,87.3703,3896.0
2017-03-23 13:00:00,104.12,104.13,103.96,103.99,7940.0,87.3871,87.3955,87.2528,87.278,7940.0
2017-03-23 13:05:00,103.96,104.04,103.87,103.87,4937.0,87.2528,87.32,87.1773,87.1773,4937.0
2017-03-23 13:10:00,103.89,103.92,103.81,103.9,4168.0,87.1941,87.2192,87.1269,87.2025,4168.0
2017-03-23 13:15:00,103.9,103.92,103.86,103.88,6459.0,87.2025,87.2192,87.1689,87.1857,6459.0
2017-03-23 13:20:00,103.88,103.94,103.87,103.9,4929.0,87.1857,87.236,87.1773,87.2025,4929.0
2017-03-23 13:25:00,103.9,103.94,103.81,103.81,5006.0,87.2025,87.236,87.1269,87.1269,5006.0
2017-03-23 13:30:00,103.81,103.92,103.81,103.89,5098.0,87.1269,87.2192,87.1269,87.1941,5098.0
2017-03-23 13:35:00,103.9,103.92,103.84,103.84,6088.0,87.2025,87.2192,87.1521,87.1521,6088.0
2017-03-23 13:40:00,103.84,103.96,103.82,103.93,4958.0,87.1521,87.2528,87.1353,87.2276,4958.0
2017-03-23 13:45:00,103.95,103.98,103.93,103.97,3700.0,87.2444,87.2696,87.2276,87.2612,3700.0
2017-03-23 13:50:00,103.96,103.99,103.96,103.97,4165.0,87.2528,87.278,87.2528,87.2612,4165.0
2017-03-23 13:55:00,103.96,103.98,103.92,103.93,4191.0,87.2528,87.2696,87.2192,87.2276,4191.0
2017-03-23 14:00:00,103.91,103.97,103.89,103.96,3659.0,87.2108,87.2612,87.1941,87.2528,3659.0
2017-03-23 14:05:00,103.96,103.99,103.92,103.97,6592.0,87.2528,87.278,87.2192,87.2612,6592.0
2017-03-23 14:10:00,103.98,103.99,103.96,103.98,5463.0,87.2696,87.278,87.2528,87.2696,5463.0
2017-03-23 14:15:00,103.98,104.0,103.97,103.99,4437.0,87.2696,87.2864,87.2612,87.278,4437.0
2017-03-23 14:20:00,104.01,104.02,103.98,103.99,2609.0,87.2948,87.3032,87.2696,87.278,2609.0
2017-03-23 14:25:00,103.98,104.01,103.96,103.99,6364.0,87.2696,87.2948,87.2528,87.278,6364.0
2017-03-23 14:30:00,103.96,104.0,103.95,103.99,4583.0,87.2528,87.2864,87.2444,87.278,4583.0
2017-03-23 14:35:00,103.98,103.99,103.91,103.95,6039.0,87.2696,87.278,87.2108,87.2444,6039.0
2017-03-23 14:40:00,103.95,103.99,103.93,103.99,13572.0,87.2444,87.278,87.2276,87.278,13572.0
2017-03-23 14:45:00,104.0,104.01,103.94,103.95,4618.0,87.2864,87.2948,87.236,87.2444,4618.0
2017-03-23 14:50:00,103.95,103.96,103.92,103.96,5528.0,87.2444,87.2528,87.2192,87.2528,5528.0
2017-03-23 14:55:00,103.95,104.01,103.86,103.86,17820.0,87.2444,87.2948,87.1689,87.1689,17820.0
2017-03-23 15:00:00,103.85,103.87,103.79,103.8,5932.0,87.1605,87.1773,87.1101,87.1185,5932.0
2017-03-23 15:05:00,103.81,103.85,103.78,103.78,4964.0,87.1269,87.1605,87.1017,87.1017,4964.0
2017-03-23 15:10:00,103.78,103.8,103.69,103.7,7748.0,87.1017,87.1185,87.0262,87.0346,7748.0
2017-03-23 15:15:00,103.72,103.76,103.6,103.62,12457.0,87.0514,87.085,86.9507,86.9675,12457.0
2017-03-23 15:20:00,103.64,103.69,103.63,103.65,8267.0,86.9842,87.0262,86.9758,86.9926,8267.0
2017-03-23 15:25:00,103.63,103.67,103.56,103.56,12096.0,86.9758,87.0094,86.9171,86.9171,12096.0
2017-03-23 15:30:00,103.56,103.6,103.41,103.47,16971.0,86.9171,86.9507,86.7912,86.8416,16971.0
2017-03-23 15:35:00,103.49,103.56,103.48,103.56,12116.0,86.8583,86.9171,86.85,86.9171,12116.0
2017-03-23 15:40:00,103.56,103.6,103.41,103.41,13227.0,86.9171,86.9507,86.7912,86.7912,13227.0
2017-03-23 15:45:00,103.41,103.56,103.4,103.54,19906.0,86.7912,86.9171,86.7828,86.9003,19906.0
2017-03-23 15:50:00,103.53,103.53,103.42,103.45,30166.0,86.8919,86.8919,86.7996,86.8248,30166.0
2017-03-23 15:55:00,103.45,103.59,103.41,103.53,75697.0,86.8248,86.9423,86.7912,86.8919,75697.0
2017-03-24 09:30:00,103.75,103.75,103.38,103.46,30742.0,87.0766,87.0766,86.766,86.8332,30742.0
2017-03-24 09:35:00,103.51,103.68,103.51,103.66,3003.0,86.8751,87.0178,86.8751,87.001,3003.0
2017-03-24 09:40:00,103.69,103.9,103.69,103.9,4694.0,87.0262,87.2025,87.0262,87.2025,4694.0
2017-03-24 09:45:00,103.89,104.06,103.89,104.06,5547.0,87.1941,87.3367,87.1941,87.3367,5547.0
2017-03-24 09:50:00,104.09,104.09,103.99,104.09,8931.0,87.3619,87.3619,87.278,87.3619,8931.0
2017-03-24 09:55:00,104.09,104.1,103.93,104.1,59459.0,87.3619,87.3703,87.2276,87.3703,59459.0
2017-03-24 10:00:00,104.12,104.17,104.07,104.07,6009.0,87.3871,87.4291,87.3451,87.3451,6009.0
2017-03-24 10:05:00,104.05,104.07,103.98,103.98,5413.0,87.3284,87.3451,87.2696,87.2696,5413.0
2017-03-24 10:10:00,103.97,103.99,103.92,103.94,5520.0,87.2612,87.278,87.2192,87.236,5520.0
2017-03-24 10:15:00,103.95,103.95,103.82,103.88,10909.0,87.2444,87.2444,87.1353,87.1857,10909.0
2017-03-24 10:20:00,103.87,103.87,103.79,103.79,6628.0,87.1773,87.1773,87.1101,87.1101,6628.0
2017-03-24 10:25:00,103.8,103.85,103.75,103.82,9677.0,87.1185,87.1605,87.0766,87.1353,9677.0
2017-03-24 10:30:00,103.82,103.96,103.79,103.92,10492.0,87.1353,87.2528,87.1101,87.2192,10492.0
2017-03-24 10:35:00,103.9,103.93,103.83,103.83,9261.0,87.2025,87.2276,87.1437,87.1437,9261.0
2017-03-24 10:40:00,103.84,103.86,103.81,103.85,6036.0,87.1521,87.1689,87.1269,87.1605,6036.0
2017-03-24 10:45:00,103.85,103.87,103.82,103.83,6210.0,87.1605,87.1773,87.1353,87.1437,6210.0
2017-03-24 10:50:00,103.82,103.88,103.8,103.86,13066.0,87.1353,87.1857,87.1185,87.1689,13066.0
2017-03-24 10:55:00,103.87,103.91,103.85,103.89,15993.0,87.1773,87.2108,87.1605,87.1941,15993.0
2017-03-24 11:00:00,103.88,103.93,103.86,103.9,6174.0,87.1857,87.2276,87.1689,87.2025,6174.0
2017-03-24 11:05:00,103.9,103.94,103.9,103.92,3967.0,87.2025,87.236,87.2025,87.2192,3967.0
2017-03-24 11:10:00,103.92,103.96,103.92,103.96,3053.0,87.2192,87.2528,87.2192,87.2528,3053.0
2017-03-24 11:15:00,103.94,103.94,103.89,103.9,6309.0,87.236,87.236,87.1941,87.2025,6309.0
2017-03-24 11:20:00,103.89,103.89,103.81,103.83,4100.0,87.1941,87.1941,87.1269,87.1437,4100.0
2017-03-24 11:25:00,103.83,103.85,103.78,103.78,5424.0,87.1437,87.1605,87.1017,87.1017,5424.0
2017-03-24 11:30:00,103.79,103.82,103.77,103.79,11499.0,87.1101,87.1353,87.0933,87.1101,11499.0
2017-03-24 11:35:00,103.81,103.84,103.77,103.84,6036.0,87.1269,87.1521,87.0933,87.1521,6036.0
2017-03-24 11:40:00,103.83,103.86,103.82,103.83,4818.0,87.1437,87.1689,87.1353,87.1437,4818.0
2017-03-24 11:45:00,103.83,103.84,103.8,103.82,5794.0,87.1437,87.1521,87.1185,87.1353,5794.0
2017-03-24 11:50:00,103.83,103.91,103.83,103.9,8130.0,87.1437,87.2108,87.1437,87.2025,8130.0
2017-03-24 11:55:00,103.9,103.92,103.9,103.92,2067.0,87.2025,87.2192,87.2025,87.2192,2067.0
2017-03-24 12:00:00,103.94,103.98,103.9,103.92,7562.0,87.236,87.2696,87.2025,87.2192,7562.0
2017-03-24 12:05:00,103.93,103.93,103.89,103.89,2687.0,87.2276,87.2276,87.1941,87.1941,2687.0
2017-03-24 12:10:00,103.9,103.93,103.67,103.74,13444.0,87.2025,87.2276,87.0094,87.0682,13444.0
2017-03-24 12:15:00,103.73,103.75,103.66,103.67,5521.0,87.0598,87.0766,87.001,87.0094,5521.0
2017-03-24 12:20:00,103.65,103.67,103.56,103.6,3814.0,86.9926,87.0094,86.9171,86.9507,3814.0
2017-03-24 12:25:00,103.63,103.8,103.61,103.73,5880.0,86.9758,87.1185,86.9591,87.0598,5880.0
2017-03-24 12:30:00,103.75,103.77,103.72,103.72,2972.0,87.0766,87.0933,87.0514,87.0514,2972.0
2017-03-24 12:35:00,103.71,103.77,103.71,103.76,2268.0,87.043,87.0933,87.043,87.085,2268.0
2017-03-24 12:40:00,103.77,103.8,103.74,103.77,6798.0,87.0933,87.1185,87.0682,87.0933,6798.0
2017-03-24 12:45:00,103.79,103.81,103.76,103.78,1400.0,87.1101,87.1269,87.085,87.1017,1400.0
2017-03-24 12:50:00,103.77,103.78,103.66,103.74,5041.0,87.0933,87.1017,87.001,87.0682,5041.0
2017-03-24 12:55:00,103.75,103.76,103.68,103.72,4223.0,87.0766,87.085,87.0178,87.0514,4223.0
2017-03-24 13:00:00,103.73,103.75,103.68,103.7,7090.0,87.0598,87.0766,87.0178,87.0346,7090.0
2017-03-24 13:05:00,103.69,103.73,103.62,103.64,7830.0,87.0262,87.0598,86.9675,86.9842,7830.0
2017-03-24 13:10:00,103.68,103.68,103.6,103.62,2147.0,87.0178,87.0178,86.9507,86.9675,2147.0
2017-03-24 13:15:00,103.6,103.64,103.59,103.59,10825.0,86.9507,86.9842,86.9423,86.9423,10825.0
2017-03-24 13:20:00,103.62,103.64,103.6,103.63,1528.0,86.9675,86.9842,86.9507,86.9758,1528.0
2017-03-24 13:25:00,103.65,103.68,103.65,103.66,2875.0,86.9926,87.0178,86.9926,87.001,2875.0
2017-03-24 13:30:00,103.65,103.67,103.63,103.63,10310.0,86.9926,87.0094,86.9758,86.9758,10310.0
2017-03-24 13:35:00,103.63,103.65,103.58,103.61,5463.0,86.9758,86.9926,86.9339,86.9591,5463.0
2017-03-24 13:40:00,103.61,103.64,103.59,103.62,5000.0,86.9591,86.9842,86.9423,86.9675,5000.0
2017-03-24 13:45:00,103.63,103.64,103.59,103.63,4331.0,86.9758,86.9842,86.9423,86.9758,4331.0
2017-03-24 13:50:00,103.62,103.62,103.46,103.46,7855.0,86.9675,86.9675,86.8332,86.8332,7855.0
2017-03-24 13:55:00,103.45,103.47,103.4,103.41,5790.0,86.8248,86.8416,86.7828,86.7912,5790.0
2017-03-24 14:00:00,103.42,103.5,103.41,103.46,6103.0,86.7996,86.8667,86.7912,86.8332,6103.0
2017-03-24 14:05:00,103.48,103.49,103.46,103.46,3736.0,86.85,86.8583,86.8332,86.8332,3736.0
2017-03-24 14:10:00,103.45,103.5,103.44,103.48,5563.0,86.8248,86.8667,86.8164,86.85,5563.0
2017-03-24 14:15:00,103.5,103.51,103.45,103.51,6521.0,86.8667,86.8751,86.8248,86.8751,6521.0
2017-03-24 14:20:00,103.5,103.51,103.47,103.51,9980.0,86.8667,86.8751,86.8416,86.8751,9980.0
2017-03-24 14:25:00,103.5,103.53,103.44,103.45,7308.0,86.8667,86.8919,86.8164,86.8248,7308.0
2017-03-24 14:30:00,103.46,103.52,103.46,103.48,7326.0,86.8332,86.8835,86.8332,86.85,7326.0
2017-03-24 14:35:00,103.48,103.48,103.37,103.39,7488.0,86.85,86.85,86.7576,86.7744,7488.0
2017-03-24 14:40:00,103.4,103.43,103.34,103.4,7647.0,86.7828,86.808,86.7325,86.7828,7647.0
2017-03-24 14:45:00,103.42,103.43,103.31,103.33,11020.0,86.7996,86.808,86.7073,86.7241,11020.0
2017-03-24 14:50:00,103.35,103.36,103.26,103.27,5935.0,86.7408,86.7492,86.6653,86.6737,5935.0
2017-03-24 14:55:00,103.27,103.3,103.24,103.27,7523.0,86.6737,86.6989,86.6485,86.6737,7523.0
2017-03-24 15:00:00,103.28,103.29,103.16,103.22,11720.0,86.6821,86.6905,86.5814,86.6317,11720.0
2017-03-24 15:05:00,103.21,103.23,103.12,103.22,10352.0,86.6233,86.6401,86.5478,86.6317,10352.0
2017-03-24 15:10:00,103.21,103.24,103.13,103.17,10232.0,86.6233,86.6485,86.5562,86.5898,10232.0
2017-03-24 15:15:00,103.18,103.18,103.06,103.14,10798.0,86.5982,86.5982,86.4975,86.5646,10798.0
2017-03-24 15:20:00,103.16,103.25,103.15,103.24,8876.0,86.5814,86.6569,86.573,86.6485,8876.0
2017-03-24 15:25:00,103.23,103.3,103.22,103.3,15844.0,86.6401,86.6989,86.6317,86.6989,15844.0
2017-03-24 15:30:00,103.3,103.35,103.16,103.35,17440.0,86.6989,86.7408,86.5814,86.7408,17440.0
2017-03-24 15:35:00,103.32,103.54,103.27,103.54,15085.0,86.7157,86.9003,86.6737,86.9003,15085.0
2017-03-24 15:40:00,103.56,103.66,103.56,103.59,18100.0,86.9171,87.001,86.9171,86.9423,18100.0
2017-03-24 15:45:00,103.56,103.6,103.43,103.51,38884.0,86.9171,86.9507,86.808,86.8751,38884.0
2017-03-24 15:50:00,103.5,103.6,103.4,103.54,77060.0,86.8667,86.9507,86.7828,86.9003,77060.0
2017-03-24 15:55:00,103.55,103.57,103.3,103.38,191527.0,86.9087,86.9255,86.6989,86.766,191527.0
2017-03-27 09:30:00,102.73,103.25,102.68,103.18,29121.0,86.2205,86.6569,86.1785,86.5982,29121.0
2017-03-27 09:35:00,103.17,103.26,103.08,103.26,52252.0,86.5898,86.6653,86.5142,86.6653,52252.0
2017-03-27 09:40:00,103.23,103.25,102.86,102.87,39471.0,86.6401,86.6569,86.3296,86.338,39471.0
2017-03-27 09:45:00,102.85,103.02,102.84,103.0,5161.0,86.3212,86.4639,86.3128,86.4471,5161.0
2017-03-27 09:50:00,103.03,103.21,103.02,103.11,8077.0,86.4723,86.6233,86.4639,86.5394,8077.0
2017-03-27 09:55:00,103.06,103.06,102.96,103.03,6246.0,86.4975,86.4975,86.4135,86.4723,6246.0
2017-03-27 10:00:00,103.02,103.02,102.91,102.91,4802.0,86.4639,86.4639,86.3716,86.3716,4802.0
2017-03-27 10:05:00,102.91,102.94,102.77,102.79,5125.0,86.3716,86.3967,86.2541,86.2708,5125.0
2017-03-27 10:10:00,102.81,102.86,102.76,102.81,11392.0,86.2876,86.3296,86.2457,86.2876,11392.0
2017-03-27 10:15:00,102.81,102.86,102.68,102.73,9820.0,86.2876,86.3296,86.1785,86.2205,9820.0
2017-03-27 10:20:00,102.7,102.72,102.63,102.66,6519.0,86.1953,86.2121,86.1366,86.1617,6519.0
2017-03-27 10:25:00,102.65,102.75,102.63,102.71,12162.0,86.1533,86.2373,86.1366,86.2037,12162.0
2017-03-27 10:30:00,102.7,102.75,102.56,102.56,22342.0,86.1953,86.2373,86.0778,86.0778,22342.0
2017-03-27 10:35:00,102.57,102.6,102.47,102.47,10033.0,86.0862,86.1114,86.0023,86.0023,10033.0
2017-03-27 10:40:00,102.46,102.54,102.38,102.51,20540.0,85.9939,86.061,85.9267,86.0358,20540.0
2017-03-27 10:45:00,102.51,102.52,102.4,102.4,8632.0,86.0358,86.0442,85.9435,85.9435,8632.0
2017-03-27 10:50:00,102.39,102.44,102.38,102.4,4969.0,85.9351,85.9771,85.9267,85.9435,4969.0
2017-03-27 10:55:00,102.4,102.54,102.37,102.54,8107.0,85.9435,86.061,85.9183,86.061,8107.0
2017-03-27 11:00:00,102.54,102.57,102.51,102.56,5482.0,86.061,86.0862,86.0358,86.0778,5482.0
2017-03-27 11:05:00,102.54,102.55,102.47,102.51,7800.0,86.061,86.0694,86.0023,86.0358,7800.0
2017-03-27 11:10:00,102.5,102.58,102.49,102.56,10477.0,86.0274,86.0946,86.0191,86.0778,10477.0
2017-03-27 11:15:00,102.57,102.6,102.53,102.53,10788.0,86.0862,86.1114,86.0526,86.0526,10788.0
2017-03-27 11:20:00,102.54,102.56,102.51,102.55,8668.0,86.061,86.0778,86.0358,86.0694,8668.0
2017-03-27 11:25:00,102.56,102.66,102.45,102.66,17886.0,86.0778,86.1617,85.9855,86.1617,17886.0
2017-03-27 11:30:00,102.64,102.75,102.59,102.73,10260.0,86.1449,86.2373,86.103,86.2205,10260.0
2017-03-27 11:35:00,102.73,102.78,102.72,102.72,6679.0,86.2205,86.2624,86.2121,86.2121,6679.0
2017-03-27 11:40:00,102.73,102.78,102.71,102.72,6934.0,86.2205,86.2624,86.2037,86.2121,6934.0
2017-03-27 11:45:00,102.71,102.74,102.68,102.68,6175.0,86.2037,86.2289,86.1785,86.1785,6175.0
2017-03-27 11:50:00,102.67,102.67,102.61,102.62,5103.0,86.1701,86.1701,86.1198,86.1282,5103.0
2017-03-27 11:55:00,102.62,102.72,102.62,102.71,6274.0,86.1282,86.2121,86.1282,86.2037,6274.0
2017-03-27 12:00:00,102.69,102.82,102.68,102.82,6631.0,86.1869,86.296,86.1785,86.296,6631.0
2017-03-27 12:05:00,102.81,102.88,102.81,102.85,3885.0,86.2876,86.3464,86.2876,86.3212,3885.0
2017-03-27 12:10:00,102.86,102.87,102.78,102.78,2500.0,86.3296,86.338,86.2624,86.2624,2500.0
2017-03-27 12:15:00,102.79,102.82,102.78,102.81,9222.0,86.2708,86.296,86.2624,86.2876,9222.0
2017-03-27 12:20:00,102.82,102.82,102.79,102.82,3000.0,86.296,86.296,86.2708,86.296,3000.0
2017-03-27 12:25:00,102.82,102.82,102.77,102.78,4298.0,86.296,86.296,86.2541,86.2624,4298.0
2017-03-27 12:30:00,102.78,102.79,102.74,102.78,8499.0,86.2624,86.2708,86.2289,86.2624,8499.0
2017-03-27 12:35:00,102.79,102.8,102.77,102.79,7706.0,86.2708,86.2792,86.2541,86.2708,7706.0
2017-03-27 12:40:00,102.78,102.82,102.78,102.81,3448.0,86.2624,86.296,86.2624,86.2876,3448.0
2017-03-27 12:45:00,102.8,102.8,102.78,102.78,3916.0,86.2792,86.2792,86.2624,86.2624,3916.0
2017-03-27 12:50:00,102.79,102.98,102.79,102.98,6253.0,86.2708,86.4303,86.2708,86.4303,6253.0
2017-03-27 12:55:00,102.97,103.01,102.94,102.99,19104.0,86.4219,86.4555,86.3967,86.4387,19104.0
2017-03-27 13:00:00,103.0,103.15,103.0,103.15,5908.0,86.4471,86.573,86.4471,86.573,5908.0
2017-03-27 13:05:00,103.16,103.17,103.1,103.11,7257.0,86.5814,86.5898,86.531,86.5394,7257.0
2017-03-27 13:10:00,103.11,103.11,103.0,103.0,5002.0,86.5394,86.5394,86.4471,86.4471,5002.0
2017-03-27 13:15:00,103.0,103.0,102.93,102.95,4751.0,86.4471,86.4471,86.3883,86.4051,4751.0
2017-03-27 13:20:00,102.96,103.02,102.96,102.97,4277.0,86.4135,86.4639,86.4135,86.4219,4277.0
2017-03-27 13:25:00,102.98,102.99,102.94,102.97,2760.0,86.4303,86.4387,86.3967,86.4219,2760.0
2017-03-27 13:30:00,102.96,102.97,102.92,102.93,5609.0,86.4135,86.4219,86.38,86.3883,5609.0
2017-03-27 13:35:00,102.92,102.95,102.85,102.87,7320.0,86.38,86.4051,86.3212,86.338,7320.0
2017-03-27 13:40:00,102.85,102.91,102.82,102.84,4900.0,86.3212,86.3716,86.296,86.3128,4900.0
2017-03-27 13:45:00,102.84,102.89,102.83,102.85,4959.0,86.3128,86.3548,86.3044,86.3212,4959.0
2017-03-27 13:50:00,102.87,102.9,102.83,102.9,10073.0,86.338,86.3632,86.3044,86.3632,10073.0
2017-03-27 13:55:00,102.9,102.92,102.86,102.86,9102.0,86.3632,86.38,86.3296,86.3296,9102.0
2017-03-27 14:00:00,102.85,102.9,102.84,102.88,15231.0,86.3212,86.3632,86.3128,86.3464,15231.0
2017-03-27 14:05:00,102.89,102.92,102.84,102.84,13781.0,86.3548,86.38,86.3128,86.3128,13781.0
2017-03-27 14:10:00,102.84,102.84,102.75,102.76,6100.0,86.3128,86.3128,86.2373,86.2457,6100.0
2017-03-27 14:15:00,102.76,102.76,102.66,102.68,14924.0,86.2457,86.2457,86.1617,86.1785,14924.0
2017-03-27 14:20:00,102.68,102.73,102.67,102.7,12038.0,86.1785,86.2205,86.1701,86.1953,12038.0
2017-03-27 14:25:00,102.7,102.7,102.64,102.7,7631.0,86.1953,86.1953,86.1449,86.1953,7631.0
2017-03-27 14:30:00,102.69,102.78,102.69,102.75,7012.0,86.1869,86.2624,86.1869,86.2373,7012.0
2017-03-27 14:35:00,102.76,102.76,102.7,102.7,8094.0,86.2457,86.2457,86.1953,86.1953,8094.0
2017-03-27 14:40:00,102.71,102.71,102.67,102.7,12487.0,86.2037,86.2037,86.1701,86.1953,12487.0
2017-03-27 14:45:00,102.69,102.76,102.67,102.75,19204.0,86.1869,86.2457,86.1701,86.2373,19204.0
2017-03-27 14:50:00,102.75,102.75,102.71,102.74,8964.0,86.2373,86.2373,86.2037,86.2289,8964.0
2017-03-27 14:55:00,102.74,102.81,102.72,102.78,30858.0,86.2289,86.2876,86.2121,86.2624,30858.0
2017-03-27 15:00:00,102.78,102.81,102.75,102.8,35069.0,86.2624,86.2876,86.2373,86.2792,35069.0
2017-03-27 15:05:00,102.8,102.8,102.72,102.73,20633.0,86.2792,86.2792,86.2121,86.2205,20633.0
2017-03-27 15:10:00,102.73,102.77,102.73,102.74,12711.0,86.2205,86.2541,86.2205,86.2289,12711.0
2017-03-27 15:15:00,102.73,102.75,102.73,102.74,9366.0,86.2205,86.2373,86.2205,86.2289,9366.0
2017-03-27 15:20:00,102.75,102.76,102.67,102.67,31087.0,86.2373,86.2457,86.1701,86.1701,31087.0
2017-03-27 15:25:00,102.68,102.69,102.59,102.59,12522.0,86.1785,86.1869,86.103,86.103,12522.0
2017-03-27 15:30:00,102.6,102.74,102.55,102.72,20567.0,86.1114,86.2289,86.0694,86.2121,20567.0
2017-03-27 15:35:00,102.72,102.83,102.71,102.82,18774.0,86.2121,86.3044,86.2037,86.296,18774.0
2017-03-27 15:40:00,102.83,102.9,102.82,102.85,22528.0,86.3044,86.3632,86.296,86.3212,22528.0
2017-03-27 15:45:00,102.85,102.89,102.79,102.8,23973.0,86.3212,86.3548,86.2708,86.2792,23973.0
2017-03-27 15:50:00,102.8,102.89,102.8,102.88,57998.0,86.2792,86.3548,86.2792,86.3464,57998.0
2017-03-27 15:55:00,102.88,102.92,102.83,102.91,146852.0,86.3464,86.38,86.3044,86.3716,146852.0
2017-03-28 09:30:00,102.53,102.54,102.21,102.5,27362.0,86.0526,86.061,85.7841,86.0274,27362.0
2017-03-28 09:35:00,102.46,102.76,102.46,102.67,12225.0,85.9939,86.2457,85.9939,86.1701,12225.0
2017-03-28 09:40:00,102.67,102.8,102.56,102.56,13046.0,86.1701,86.2792,86.0778,86.0778,13046.0
2017-03-28 09:45:00,102.51,102.6,102.38,102.49,6519.0,86.0358,86.1114,85.9267,86.0191,6519.0
2017-03-28 09:50:00,102.47,102.47,102.28,102.4,5685.0,86.0023,86.0023,85.8428,85.9435,5685.0
2017-03-28 09:55:00,102.47,102.55,102.37,102.54,11145.0,86.0023,86.0694,85.9183,86.061,11145.0
2017-03-28 10:00:00,102.53,102.97,102.47,102.93,12240.0,86.0526,86.4219,86.0023,86.3883,12240.0
2017-03-28 10:05:00,102.95,103.06,102.95,103.04,18019.0,86.4051,86.4975,86.4051,86.4807,18019.0
2017-03-28 10:10:00,103.01,103.04,102.83,102.83,9021.0,86.4555,86.4807,86.3044,86.3044,9021.0
2017-03-28 10:15:00,102.85,102.9,102.81,102.84,29560.0,86.3212,86.3632,86.2876,86.3128,29560.0
2017-03-28 10:20:00,102.82,102.82,102.72,102.8,5898.0,86.296,86.296,86.2121,86.2792,5898.0
2017-03-28 10:25:00,102.8,102.8,102.68,102.75,16992.0,86.2792,86.2792,86.1785,86.2373,16992.0
2017-03-28 10:30:00,102.74,102.81,102.69,102.7,14349.0,86.2289,86.2876,86.1869,86.1953,14349.0
2017-03-28 10:35:00,102.71,102.71,102.58,102.69,16010.0,86.2037,86.2037,86.0946,86.1869,16010.0
2017-03-28 10:40:00,102.7,102.73,102.68,102.71,17915.0,86.1953,86.2205,86.1785,86.2037,17915.0
2017-03-28 10:45:00,102.71,102.73,102.68,102.69,11153.0,86.2037,86.2205,86.1785,86.1869,11153.0
2017-03-28 10:50:00,102.68,102.73,102.65,102.73,9754.0,86.1785,86.2205,86.1533,86.2205,9754.0
2017-03-28 10:55:00,102.74,102.83,102.74,102.79,12371.0,86.2289,86.3044,86.2289,86.2708,12371.0
2017-03-28 11:00:00,102.8,102.84,102.79,102.8,5219.0,86.2792,86.3128,86.2708,86.2792,5219.0
2017-03-28 11:05:00,102.79,102.85,102.79,102.83,68709.0,86.2708,86.3212,86.2708,86.3044,68709.0
2017-03-28 11:10:00,102.84,102.96,102.84,102.91,9200.0,86.3128,86.4135,86.3128,86.3716,9200.0
2017-03-28 11:15:00,102.91,102.94,102.89,102.91,8457.0,86.3716,86.3967,86.3548,86.3716,8457.0
2017-03-28 11:20:00,102.91,102.91,102.77,102.78,14369.0,86.3716,86.3716,86.2541,86.2624,14369.0
2017-03-28 11:25:00,102.77,102.81,102.75,102.79,9071.0,86.2541,86.2876,86.2373,86.2708,9071.0
2017-03-28 11:30:00,102.77,102.82,102.76,102.81,4800.0,86.2541,86.296,86.2457,86.2876,4800.0
2017-03-28 11:35:00,102.81,102.81,102.75,102.77,3423.0,86.2876,86.2876,86.2373,86.2541,3423.0
2017-03-28 11:40:00,102.8,102.83,102.77,102.81,5095.0,86.2792,86.3044,86.2541,86.2876,5095.0
2017-03-28 11:45:00,102.81,102.89,102.8,102.89,4877.0,86.2876,86.3548,86.2792,86.3548,4877.0
2017-03-28 11:50:00,102.89,102.99,102.89,102.98,7133.0,86.3548,86.4387,86.3548,86.4303,7133.0
2017-03-28 11:55:00,102.98,102.99,102.93,102.94,7625.0,86.4303,86.4387,86.3883,86.3967,7625.0
2017-03-28 12:00:00,102.95,103.01,102.95,103.0,4100.0,86.4051,86.4555,86.4051,86.4471,4100.0
2017-03-28 12:05:00,102.99,103.01,102.96,102.97,3804.0,86.4387,86.4555,86.4135,86.4219,3804.0
2017-03-28 12:10:00,102.98,102.99,102.97,102.97,2675.0,86.4303,86.4387,86.4219,86.4219,2675.0
2017-03-28 12:15:00,102.98,103.02,102.92,102.95,7856.0,86.4303,86.4639,86.38,86.4051,7856.0
2017-03-28 12:20:00,102.95,102.97,102.94,102.95,1435.0,86.4051,86.4219,86.3967,86.4051,1435.0
2017-03-28 12:25:00,102.98,102.99,102.97,102.98,2457.0,86.4303,86.4387,86.4219,86.4303,2457.0
2017-03-28 12:30:00,102.98,103.0,102.94,102.96,4474.0,86.4303,86.4471,86.3967,86.4135,4474.0
2017-03-28 12:35:00,102.96,102.96,102.94,102.95,4050.0,86.4135,86.4135,86.3967,86.4051,4050.0
2017-03-28 12:40:00,102.93,102.94,102.87,102.92,5067.0,86.3883,86.3967,86.338,86.38,5067.0
2017-03-28 12:45:00,102.91,102.96,102.9,102.95,3333.0,86.3716,86.4135,86.3632,86.4051,3333.0
2017-03-28 12:50:00,102.94,103.04,102.94,103.03,7360.0,86.3967,86.4807,86.3967,86.4723,7360.0
2017-03-28 12:55:00,103.03,103.1,103.03,103.1,4995.0,86.4723,86.531,86.4723,86.531,4995.0
2017-03-28 13:00:00,103.1,103.12,103.06,103.07,4736.0,86.531,86.5478,86.4975,86.5058,4736.0
2017-03-28 13:05:00,103.08,103.09,103.04,103.05,4121.0,86.5142,86.5226,86.4807,86.4891,4121.0
2017-03-28 13:10:00,103.07,103.09,103.06,103.07,3920.0,86.5058,86.5226,86.4975,86.5058,3920.0
2017-03-28 13:15:00,103.1,103.19,103.1,103.17,4615.0,86.531,86.6066,86.531,86.5898,4615.0
2017-03-28 13:20:00,103.16,103.2,103.16,103.2,2364.0,86.5814,86.615,86.5814,86.615,2364.0
2017-03-28 13:25:00,103.19,103.25,103.19,103.25,2607.0,86.6066,86.6569,86.6066,86.6569,2607.0
2017-03-28 13:30:00,103.26,103.26,103.2,103.22,5338.0,86.6653,86.6653,86.615,86.6317,5338.0
2017-03-28 13:35:00,103.22,103.23,103.18,103.19,8105.0,86.6317,86.6401,86.5982,86.6066,8105.0
2017-03-28 13:40:00,103.2,103.3,103.2,103.28,22016.0,86.615,86.6989,86.615,86.6821,22016.0
2017-03-28 13:45:00,103.28,103.32,103.27,103.3,4335.0,86.6821,86.7157,86.6737,86.6989,4335.0
2017-03-28 13:50:00,103.32,103.35,103.31,103.32,3600.0,86.7157,86.7408,86.7073,86.7157,3600.0
2017-03-28 13:55:00,103.32,103.47,103.31,103.47,6265.0,86.7157,86.8416,86.7073,86.8416,6265.0
2017-03-28 14:00:00,103.46,103.47,103.43,103.43,7589.0,86.8332,86.8416,86.808,86.808,7589.0
2017-03-28 14:05:00,103.44,103.51,103.43,103.51,8008.0,86.8164,86.8751,86.808,86.8751,8008.0
2017-03-28 14:10:00,103.51,103.59,103.49,103.55,11559.0,86.8751,86.9423,86.8583,86.9087,11559.0
2017-03-28 14:15:00,103.55,103.58,103.53,103.55,17341.0,86.9087,86.9339,86.8919,86.9087,17341.0
2017-03-28 14:20:00,103.55,103.62,103.53,103.6,13661.0,86.9087,86.9675,86.8919,86.9507,13661.0
2017-03-28 14:25:00,103.61,103.61,103.54,103.55,7395.0,86.9591,86.9591,86.9003,86.9087,7395.0
2017-03-28 14:30:00,103.53,103.53,103.42,103.46,9700.0,86.8919,86.8919,86.7996,86.8332,9700.0
2017-03-28 14:35:00,103.47,103.5,103.41,103.48,7963.0,86.8416,86.8667,86.7912,86.85,7963.0
2017-03-28 14:40:00,103.49,103.49,103.41,103.47,8302.0,86.8583,86.8583,86.7912,86.8416,8302.0
2017-03-28 14:45:00,103.47,103.49,103.41,103.44,7193.0,86.8416,86.8583,86.7912,86.8164,7193.0
2017-03-28 14:50:00,103.43,103.46,103.42,103.44,6183.0,86.808,86.8332,86.7996,86.8164,6183.0
2017-03-28 14:55:00,103.45,103.49,103.44,103.45,6401.0,86.8248,86.8583,86.8164,86.8248,6401.0
2017-03-28 15:00:00,103.44,103.49,103.43,103.49,9394.0,86.8164,86.8583,86.808,86.8583,9394.0
2017-03-28 15:05:00,103.48,103.51,103.38,103.38,23833.0,86.85,86.8751,86.766,86.766,23833.0
2017-03-28 15:10:00,103.37,103.39,103.34,103.34,9283.0,86.7576,86.7744,86.7325,86.7325,9283.0
2017-03-28 15:15:00,103.34,103.35,103.25,103.28,41412.0,86.7325,86.7408,86.6569,86.6821,41412.0
2017-03-28 15:20:00,103.29,103.36,103.26,103.34,14091.0,86.6905,86.7492,86.6653,86.7325,14091.0
2017-03-28 15:25:00,103.34,103.41,103.33,103.4,16655.0,86.7325,86.7912,86.7241,86.7828,16655.0
2017-03-28 15:30:00,103.4,103.41,103.34,103.38,14770.0,86.7828,86.7912,86.7325,86.766,14770.0
2017-03-28 15:35:00,103.39,103.42,103.34,103.4,18649.0,86.7744,86.7996,86.7325,86.7828,18649.0
2017-03-28 15:40:00,103.4,103.47,103.38,103.39,22149.0,86.7828,86.8416,86.766,86.7744,22149.0
2017-03-28 15:45:00,103.38,103.39,103.34,103.38,22238.0,86.766,86.7744,86.7325,86.766,22238.0
2017-03-28 15:50:00,103.37,103.38,103.3,103.31,37752.0,86.7576,86.766,86.6989,86.7073,37752.0
2017-03-28 15:55:00,103.3,103.4,103.25,103.28,63982.0,86.6989,86.7828,86.6569,86.6821,63982.0
2017-03-29 09:30:00,102.91,103.03,102.42,102.93,33647.0,86.3716,86.4723,85.9603,86.3883,33647.0
2017-03-29 09:35:00,102.86,103.0,102.57,102.7,10916.0,86.3296,86.4471,86.0862,86.1953,10916.0
2017-03-29 09:40:00,102.7,102.74,102.44,102.45,10199.0,86.1953,86.2289,85.9771,85.9855,10199.0
2017-03-29 09:45:00,102.47,102.54,102.38,102.4,10386.0,86.0023,86.061,85.9267,85.9435,10386.0
2017-03-29 09:50:00,102.4,102.41,102.33,102.34,13325.0,85.9435,85.9519,85.8848,85.8932,13325.0
2017-03-29 09:55:00,102.36,102.51,102.32,102.51,10348.0,85.9099,86.0358,85.8764,86.0358,10348.0
2017-03-29 10:00:00,102.51,102.61,102.5,102.54,17136.0,86.0358,86.1198,86.0274,86.061,17136.0
2017-03-29 10:05:00,102.53,102.58,102.52,102.52,6787.0,86.0526,86.0946,86.0442,86.0442,6787.0
2017-03-29 10:10:00,102.52,102.59,102.51,102.54,9883.0,86.0442,86.103,86.0358,86.061,9883.0
2017-03-29 10:15:00,102.52,102.54,102.42,102.43,7297.0,86.0442,86.061,85.9603,85.9687,7297.0
2017-03-29 10:20:00,102.43,102.46,102.38,102.44,6656.0,85.9687,85.9939,85.9267,85.9771,6656.0
2017-03-29 10:25:00,102.44,102.49,102.41,102.48,24314.0,85.9771,86.0191,85.9519,86.0107,24314.0
2017-03-29 10:30:00,102.46,102.57,102.4,102.45,32525.0,85.9939,86.0862,85.9435,85.9855,32525.0
2017-03-29 10:35:00,102.46,102.58,102.46,102.47,7028.0,85.9939,86.0946,85.9939,86.0023,7028.0
2017-03-29 10:40:00,102.47,102.48,102.27,102.27,16617.0,86.0023,86.0107,85.8344,85.8344,16617.0
2017-03-29 10:45:00,102.27,102.36,102.24,102.25,15754.0,85.8344,85.9099,85.8092,85.8176,15754.0
2017-03-29 10:50:00,102.26,102.27,102.21,102.25,30524.0,85.826,85.8344,85.7841,85.8176,30524.0
2017-03-29 10:55:00,102.25,102.35,102.21,102.33,18758.0,85.8176,85.9016,85.7841,85.8848,18758.0
2017-03-29 11:00:00,102.33,102.34,102.2,102.31,35342.0,85.8848,85.8932,85.7757,85.868,35342.0
2017-03-29 11:05:00,102.34,102.46,102.34,102.42,18386.0,85.8932,85.9939,85.8932,85.9603,18386.0
2017-03-29 11:10:00,102.42,102.55,102.42,102.53,22668.0,85.9603,86.0694,85.9603,86.0526,22668.0
2017-03-29 11:15:00,102.53,102.54,102.44,102.46,10512.0,86.0526,86.061,85.9771,85.9939,10512.0
2017-03-29 11:20:00,102.47,102.48,102.39,102.44,10203.0,86.0023,86.0107,85.9351,85.9771,10203.0
2017-03-29 11:25:00,102.42,102.52,102.42,102.48,21588.0,85.9603,86.0442,85.9603,86.0107,21588.0
2017-03-29 11:30:00,102.47,102.47,102.35,102.37,12657.0,86.0023,86.0023,85.9016,85.9183,12657.0
2017-03-29 11:35:00,102.38,102.38,102.18,102.18,17231.0,85.9267,85.9267,85.7589,85.7589,17231.0
2017-03-29 11:40:00,102.19,102.21,102.14,102.15,8528.0,85.7673,85.7841,85.7253,85.7337,8528.0
2017-03-29 11:45:00,102.17,102.2,102.09,102.14,12729.0,85.7505,85.7757,85.6833,85.7253,12729.0
2017-03-29 11:50:00,102.13,102.14,102.05,102.09,21069.0,85.7169,85.7253,85.6498,85.6833,21069.0
2017-03-29 11:55:00,102.09,102.1,102.02,102.05,27206.0,85.6833,85.6917,85.6246,85.6498,27206.0
2017-03-29 12:00:00,102.08,102.16,102.06,102.11,9885.0,85.6749,85.7421,85.6582,85.7001,9885.0
2017-03-29 12:05:00,102.11,102.22,102.11,102.2,9050.0,85.7001,85.7924,85.7001,85.7757,9050.0
2017-03-29 12:10:00,102.2,102.21,102.16,102.17,10683.0,85.7757,85.7841,85.7421,85.7505,10683.0
2017-03-29 12:15:00,102.17,102.21,102.15,102.16,10854.0,85.7505,85.7841,85.7337,85.7421,10854.0
2017-03-29 12:20:00,102.15,102.2,102.13,102.17,9254.0,85.7337,85.7757,85.7169,85.7505,9254.0
2017-03-29 12:25:00,102.16,102.24,102.13,102.17,12724.0,85.7421,85.8092,85.7169,85.7505,12724.0
2017-03-29 12:30:00,102.16,102.16,102.12,102.15,6798.0,85.7421,85.7421,85.7085,85.7337,6798.0
2017-03-29 12:35:00,102.16,102.17,102.14,102.14,6691.0,85.7421,85.7505,85.7253,85.7253,6691.0
2017-03-29 12:40:00,102.12,102.21,102.09,102.21,10600.0,85.7085,85.7841,85.6833,85.7841,10600.0
2017-03-29 12:45:00,102.23,102.23,102.14,102.15,5290.0,85.8008,85.8008,85.7253,85.7337,5290.0
2017-03-29 12:50:00,102.15,102.15,102.09,102.14,17948.0,85.7337,85.7337,85.6833,85.7253,17948.0
2017-03-29 12:55:00,102.14,102.14,102.07,102.09,9402.0,85.7253,85.7253,85.6666,85.6833,9402.0
2017-03-29 13:00:00,102.09,102.21,102.0,102.14,60781.0,85.6833,85.7841,85.6078,85.7253,60781.0
2017-03-29 13:05:00,102.15,102.15,102.11,102.11,4835.0,85.7337,85.7337,85.7001,85.7001,4835.0
2017-03-29 13:10:00,102.1,102.14,102.07,102.09,12395.0,85.6917,85.7253,85.6666,85.6833,12395.0
2017-03-29 13:15:00,102.11,102.15,102.1,102.12,7961.0,85.7001,85.7337,85.6917,85.7085,7961.0
2017-03-29 13:20:00,102.13,102.22,102.12,102.17,7616.0,85.7169,85.7924,85.7085,85.7505,7616.0
2017-03-29 13:25:00,102.18,102.18,102.13,102.17,15171.0,85.7589,85.7589,85.7169,85.7505,15171.0
2017-03-29 13:30:00,102.18,102.2,102.16,102.2,11287.0,85.7589,85.7757,85.7421,85.7757,11287.0
2017-03-29 13:35:00,102.2,102.25,102.15,102.18,13421.0,85.7757,85.8176,85.7337,85.7589,13421.0
2017-03-29 13:40:00,102.17,102.17,102.12,102.16,13988.0,85.7505,85.7505,85.7085,85.7421,13988.0
2017-03-29 13:45:00,102.17,102.17,102.13,102.16,12049.0,85.7505,85.7505,85.7169,85.7421,12049.0
2017-03-29 13:50:00,102.16,102.16,102.08,102.11,12157.0,85.7421,85.7421,85.6749,85.7001,12157.0
2017-03-29 13:55:00,102.11,102.13,102.09,102.1,31996.0,85.7001,85.7169,85.6833,85.6917,31996.0
2017-03-29 14:00:00,102.1,102.11,102.07,102.09,6902.0,85.6917,85.7001,85.6666,85.6833,6902.0
2017-03-29 14:05:00,102.09,102.11,102.02,102.04,24900.0,85.6833,85.7001,85.6246,85.6414,24900.0
2017-03-29 14:10:00,102.04,102.07,102.03,102.06,23008.0,85.6414,85.6666,85.633,85.6582,23008.0
2017-03-29 14:15:00,102.07,102.09,102.06,102.06,15868.0,85.6666,85.6833,85.6582,85.6582,15868.0
2017-03-29 14:20:00,102.06,102.09,102.04,102.08,49985.0,85.6582,85.6833,85.6414,85.6749,49985.0
2017-03-29 14:25:00,102.07,102.1,102.03,102.08,17942.0,85.6666,85.6917,85.633,85.6749,17942.0
2017-03-29 14:30:00,102.07,102.08,101.89,102.01,103909.0,85.6666,85.6749,85.5155,85.6162,103909.0
2017-03-29 14:35:00,102.01,102.02,101.95,101.96,25691.0,85.6162,85.6246,85.5658,85.5742,25691.0
2017-03-29 14:40:00,101.96,101.97,101.92,101.94,22325.0,85.5742,85.5826,85.5407,85.5574,22325.0
2017-03-29 14:45:00,101.93,101.94,101.89,101.89,38497.0,85.5491,85.5574,85.5155,85.5155,38497.0
2017-03-29 14:50:00,101.89,101.93,101.88,101.93,11848.0,85.5155,85.5491,85.5071,85.5491,11848.0
2017-03-29 14:55:00,101.94,101.95,101.92,101.92,22735.0,85.5574,85.5658,85.5407,85.5407,22735.0
2017-03-29 15:00:00,101.93,101.95,101.91,101.94,25334.0,85.5491,85.5658,85.5323,85.5574,25334.0
2017-03-29 15:05:00,101.94,102.06,101.9,102.03,78050.0,85.5574,85.6582,85.5239,85.633,78050.0
2017-03-29 15:10:00,102.03,102.05,102.0,102.03,20434.0,85.633,85.6498,85.6078,85.633,20434.0
2017-03-29 15:15:00,102.02,102.14,102.01,102.14,17984.0,85.6246,85.7253,85.6162,85.7253,17984.0
2017-03-29 15:20:00,102.13,102.16,102.09,102.11,22149.0,85.7169,85.7421,85.6833,85.7001,22149.0
2017-03-29 15:25:00,102.12,102.24,102.11,102.24,14959.0,85.7085,85.8092,85.7001,85.8092,14959.0
2017-03-29 15:30:00,102.24,102.25,102.05,102.13,92303.0,85.8092,85.8176,85.6498,85.7169,92303.0
2017-03-29 15:35:00,102.12,102.25,102.11,102.23,18176.0,85.7085,85.8176,85.7001,85.8008,18176.0
2017-03-29 15:40:00,102.23,102.25,102.19,102.23,21686.0,85.8008,85.8176,85.7673,85.8008,21686.0
2017-03-29 15:45:00,102.22,102.23,102.16,102.17,22958.0,85.7924,85.8008,85.7421,85.7505,22958.0
2017-03-29 15:50:00,102.17,102.18,102.11,102.12,55599.0,85.7505,85.7589,85.7001,85.7085,55599.0
2017-03-29 15:55:00,102.12,102.15,102.06,102.13,95558.0,85.7085,85.7337,85.6582,85.7169,95558.0
2017-03-30 09:30:00,102.07,102.16,101.85,101.96,32498.0,85.6666,85.7421,85.4819,85.5742,32498.0
2017-03-30 09:35:00,102.0,102.04,101.86,102.01,12257.0,85.6078,85.6414,85.4903,85.6162,12257.0
2017-03-30 09:40:00,102.03,102.18,102.0,102.11,10096.0,85.633,85.7589,85.6078,85.7001,10096.0
2017-03-30 09:45:00,102.09,102.15,102.08,102.13,7197.0,85.6833,85.7337,85.6749,85.7169,7197.0
2017-03-30 09:50:00,102.13,102.18,102.09,102.12,4337.0,85.7169,85.7589,85.6833,85.7085,4337.0
2017-03-30 09:55:00,102.09,102.27,102.08,102.27,11550.0,85.6833,85.8344,85.6749,85.8344,11550.0
2017-03-30 10:00:00,102.27,102.39,102.23,102.37,7142.0,85.8344,85.9351,85.8008,85.9183,7142.0
2017-03-30 10:05:00,102.36,102.39,102.29,102.35,10200.0,85.9099,85.9351,85.8512,85.9016,10200.0
2017-03-30 10:10:00,102.32,102.4,102.32,102.35,9078.0,85.8764,85.9435,85.8764,85.9016,9078.0
2017-03-30 10:15:00,102.38,102.39,102.26,102.27,10589.0,85.9267,85.9351,85.826,85.8344,10589.0
2017-03-30 10:20:00,102.29,102.29,102.16,102.16,5700.0,85.8512,85.8512,85.7421,85.7421,5700.0
2017-03-30 10:25:00,102.13,102.26,102.13,102.26,5826.0,85.7169,85.826,85.7169,85.826,5826.0
2017-03-30 10:30:00,102.25,102.26,102.21,102.25,7284.0,85.8176,85.826,85.7841,85.8176,7284.0
2017-03-30 10:35:00,102.25,102.37,102.25,102.34,8900.0,85.8176,85.9183,85.8176,85.8932,8900.0
2017-03-30 10:40:00,102.35,102.4,102.35,102.4,8677.0,85.9016,85.9435,85.9016,85.9435,8677.0
2017-03-30 10:45:00,102.4,102.45,102.34,102.34,8405.0,85.9435,85.9855,85.8932,85.8932,8405.0
2017-03-30 10:50:00,102.35,102.36,102.29,102.35,7665.0,85.9016,85.9099,85.8512,85.9016,7665.0
2017-03-30 10:55:00,102.33,102.43,102.33,102.36,6025.0,85.8848,85.9687,85.8848,85.9099,6025.0
2017-03-30 11:00:00,102.39,102.39,102.35,102.38,3400.0,85.9351,85.9351,85.9016,85.9267,3400.0
2017-03-30 11:05:00,102.38,102.38,102.34,102.37,6029.0,85.9267,85.9267,85.8932,85.9183,6029.0
2017-03-30 11:10:00,102.36,102.37,102.35,102.36,3900.0,85.9099,85.9183,85.9016,85.9099,3900.0
2017-03-30 11:15:00,102.37,102.44,102.37,102.4,7729.0,85.9183,85.9771,85.9183,85.9435,7729.0
2017-03-30 11:20:00,102.41,102.41,102.32,102.34,10842.0,85.9519,85.9519,85.8764,85.8932,10842.0
2017-03-30 11:25:00,102.35,102.37,102.26,102.27,21878.0,85.9016,85.9183,85.826,85.8344,21878.0
2017-03-30 11:30:00,102.27,102.34,102.26,102.28,7685.0,85.8344,85.8932,85.826,85.8428,7685.0
2017-03-30 11:35:00,102.27,102.29,102.2,102.2,14998.0,85.8344,85.8512,85.7757,85.7757,14998.0
2017-03-30 11:40:00,102.22,102.24,102.13,102.13,6317.0,85.7924,85.8092,85.7169,85.7169,6317.0
2017-03-30 11:45:00,102.14,102.15,102.1,102.1,8359.0,85.7253,85.7337,85.6917,85.6917,8359.0
2017-03-30 11:50:00,102.09,102.14,102.07,102.09,8898.0,85.6833,85.7253,85.6666,85.6833,8898.0
2017-03-30 11:55:00,102.11,102.12,102.06,102.09,5475.0,85.7001,85.7085,85.6582,85.6833,5475.0
2017-03-30 12:00:00,102.06,102.1,102.04,102.04,7275.0,85.6582,85.6917,85.6414,85.6414,7275.0
2017-03-30 12:05:00,102.03,102.06,102.02,102.03,8746.0,85.633,85.6582,85.6246,85.633,8746.0
2017-03-30 12:10:00,102.04,102.06,102.0,102.0,4924.0,85.6414,85.6582,85.6078,85.6078,4924.0
2017-03-30 12:15:00,102.01,102.01,101.95,101.98,10464.0,85.6162,85.6162,85.5658,85.591,10464.0
2017-03-30 12:20:00,101.99,102.0,101.94,101.94,8478.0,85.5994,85.6078,85.5574,85.5574,8478.0
2017-03-30 12:25:00,101.94,101.95,101.9,101.93,10409.0,85.5574,85.5658,85.5239,85.5491,10409.0
2017-03-30 12:30:00,101.95,101.96,101.93,101.95,10357.0,85.5658,85.5742,85.5491,85.5658,10357.0
2017-03-30 12:35:00,101.95,101.95,101.8,101.82,8630.0,85.5658,85.5658,85.4399,85.4567,8630.0
2017-03-30 12:40:00,101.81,101.84,101.77,101.83,6007.0,85.4483,85.4735,85.4148,85.4651,6007.0
2017-03-30 12:45:00,101.81,101.82,101.79,101.81,5422.0,85.4483,85.4567,85.4316,85.4483,5422.0
2017-03-30 12:50:00,101.81,101.82,101.77,101.79,4441.0,85.4483,85.4567,85.4148,85.4316,4441.0
2017-03-30 12:55:00,101.8,101.89,101.8,101.88,3814.0,85.4399,85.5155,85.4399,85.5071,3814.0
2017-03-30 13:00:00,101.87,101.93,101.87,101.91,5681.0,85.4987,85.5491,85.4987,85.5323,5681.0
2017-03-30 13:05:00,101.9,102.05,101.9,102.05,52310.0,85.5239,85.6498,85.5239,85.6498,52310.0
2017-03-30 13:10:00,102.04,102.1,102.03,102.06,8790.0,85.6414,85.6917,85.633,85.6582,8790.0
2017-03-30 13:15:00,102.05,102.08,102.03,102.03,3818.0,85.6498,85.6749,85.633,85.633,3818.0
2017-03-30 13:20:00,102.02,102.09,102.02,102.08,4019.0,85.6246,85.6833,85.6246,85.6749,4019.0
2017-03-30 13:25:00,102.07,102.09,102.05,102.05,4945.0,85.6666,85.6833,85.6498,85.6498,4945.0
2017-03-30 13:30:00,102.05,102.05,101.98,102.01,6000.0,85.6498,85.6498,85.591,85.6162,6000.0
2017-03-30 13:35:00,102.0,102.04,101.97,102.04,5456.0,85.6078,85.6414,85.5826,85.6414,5456.0
2017-03-30 13:40:00,102.03,102.03,102.0,102.0,2926.0,85.633,85.633,85.6078,85.6078,2926.0
2017-03-30 13:45:00,102.0,102.06,102.0,102.02,7538.0,85.6078,85.6582,85.6078,85.6246,7538.0
2017-03-30 13:50:00,102.02,102.03,102.0,102.02,5179.0,85.6246,85.633,85.6078,85.6246,5179.0
2017-03-30 13:55:00,102.01,102.03,101.99,102.03,5078.0,85.6162,85.633,85.5994,85.633,5078.0
2017-03-30 14:00:00,102.03,102.04,101.99,102.02,10625.0,85.633,85.6414,85.5994,85.6246,10625.0
2017-03-30 14:05:00,102.02,102.08,102.0,102.08,6488.0,85.6246,85.6749,85.6078,85.6749,6488.0
2017-03-30 14:10:00,102.08,102.14,102.06,102.12,5900.0,85.6749,85.7253,85.6582,85.7085,5900.0
2017-03-30 14:15:00,102.13,102.19,102.12,102.14,8958.0,85.7169,85.7673,85.7085,85.7253,8958.0
2017-03-30 14:20:00,102.14,102.16,102.11,102.12,8269.0,85.7253,85.7421,85.7001,85.7085,8269.0
2017-03-30 14:25:00,102.11,102.15,102.11,102.14,3800.0,85.7001,85.7337,85.7001,85.7253,3800.0
2017-03-30 14:30:00,102.15,102.23,102.14,102.19,15599.0,85.7337,85.8008,85.7253,85.7673,15599.0
2017-03-30 14:35:00,102.2,102.22,102.14,102.15,4606.0,85.7757,85.7924,85.7253,85.7337,4606.0
2017-03-30 14:40:00,102.14,102.14,102.06,102.07,12585.0,85.7253,85.7253,85.6582,85.6666,12585.0
2017-03-30 14:45:00,102.06,102.1,102.05,102.1,9049.0,85.6582,85.6917,85.6498,85.6917,9049.0
2017-03-30 14:50:00,102.1,102.12,102.04,102.04,12509.0,85.6917,85.7085,85.6414,85.6414,12509.0
2017-03-30 14:55:00,102.05,102.09,102.03,102.06,8518.0,85.6498,85.6833,85.633,85.6582,8518.0
2017-03-30 15:00:00,102.08,102.15,102.07,102.11,13419.0,85.6749,85.7337,85.6666,85.7001,13419.0
2017-03-30 15:05:00,102.12,102.19,102.12,102.15,10241.0,85.7085,85.7673,85.7085,85.7337,10241.0
2017-03-30 15:10:00,102.15,102.16,102.13,102.16,9955.0,85.7337,85.7421,85.7169,85.7421,9955.0
2017-03-30 15:15:00,102.16,102.17,102.12,102.13,12864.0,85.7421,85.7505,85.7085,85.7169,12864.0
2017-03-30 15:20:00,102.13,102.18,102.12,102.18,11875.0,85.7169,85.7589,85.7085,85.7589,11875.0
2017-03-30 15:25:00,102.17,102.2,102.16,102.18,11068.0,85.7505,85.7757,85.7421,85.7589,11068.0
2017-03-30 15:30:00,102.19,102.24,102.17,102.24,16939.0,85.7673,85.8092,85.7505,85.8092,16939.0
2017-03-30 15:35:00,102.23,102.24,102.15,102.15,26601.0,85.8008,85.8092,85.7337,85.7337,26601.0
2017-03-30 15:40:00,102.15,102.16,102.11,102.11,11616.0,85.7337,85.7421,85.7001,85.7001,11616.0
2017-03-30 15:45:00,102.11,102.13,102.06,102.11,31826.0,85.7001,85.7169,85.6582,85.7001,31826.0
2017-03-30 15:50:00,102.13,102.17,102.08,102.16,87067.0,85.7169,85.7505,85.6749,85.7421,87067.0
2017-03-30 15:55:00,102.15,102.21,102.13,102.18,61858.0,85.7337,85.7841,85.7169,85.7589,61858.0
2017-03-31 09:30:00,102.14,102.22,102.06,102.06,28910.0,85.7253,85.7924,85.6582,85.6582,28910.0
2017-03-31 09:35:00,102.04,102.2,102.03,102.07,9589.0,85.6414,85.7757,85.633,85.6666,9589.0
2017-03-31 09:40:00,102.05,102.14,101.98,102.14,8384.0,85.6498,85.7253,85.591,85.7253,8384.0
2017-03-31 09:45:00,102.1,102.19,102.09,102.18,4757.0,85.6917,85.7673,85.6833,85.7589,4757.0
2017-03-31 09:50:00,102.16,102.18,102.07,102.15,9097.0,85.7421,85.7589,85.6666,85.7337,9097.0
2017-03-31 09:55:00,102.14,102.17,102.1,102.12,5456.0,85.7253,85.7505,85.6917,85.7085,5456.0
2017-03-31 10:00:00,102.16,102.34,102.13,102.31,6461.0,85.7421,85.8932,85.7169,85.868,6461.0
2017-03-31 10:05:00,102.32,102.35,102.28,102.31,7509.0,85.8764,85.9016,85.8428,85.868,7509.0
2017-03-31 10:10:00,102.29,102.29,102.2,102.22,4383.0,85.8512,85.8512,85.7757,85.7924,4383.0
2017-03-31 10:15:00,102.22,102.29,102.21,102.23,8929.0,85.7924,85.8512,85.7841,85.8008,8929.0
2017-03-31 10:20:00,102.22,102.24,102.16,102.16,6516.0,85.7924,85.8092,85.7421,85.7421,6516.0
2017-03-31 10:25:00,102.15,102.21,102.11,102.2,5674.0,85.7337,85.7841,85.7001,85.7757,5674.0
2017-03-31 10:30:00,102.21,102.23,102.14,102.17,8706.0,85.7841,85.8008,85.7253,85.7505,8706.0
2017-03-31 10:35:00,102.17,102.27,102.16,102.27,19837.0,85.7505,85.8344,85.7421,85.8344,19837.0
2017-03-31 10:40:00,102.27,102.29,102.24,102.27,12963.0,85.8344,85.8512,85.8092,85.8344,12963.0
2017-03-31 10:45:00,102.29,102.36,102.26,102.35,8064.0,85.8512,85.9099,85.826,85.9016,8064.0
2017-03-31 10:50:00,102.37,102.37,102.3,102.31,6148.0,85.9183,85.9183,85.8596,85.868,6148.0
2017-03-31 10:55:00,102.3,102.3,102.17,102.17,29423.0,85.8596,85.8596,85.7505,85.7505,29423.0
2017-03-31 11:00:00,102.18,102.27,102.16,102.26,9337.0,85.7589,85.8344,85.7421,85.826,9337.0
2017-03-31 11:05:00,102.27,102.34,102.26,102.33,8053.0,85.8344,85.8932,85.826,85.8848,8053.0
2017-03-31 11:10:00,102.32,102.36,102.3,102.33,15684.0,85.8764,85.9099,85.8596,85.8848,15684.0
2017-03-31 11:15:00,102.34,102.35,102.3,102.31,9757.0,85.8932,85.9016,85.8596,85.868,9757.0
2017-03-31 11:20:00,102.31,102.36,102.31,102.35,6223.0,85.868,85.9099,85.868,85.9016,6223.0
2017-03-31 11:25:00,102.34,102.38,102.33,102.34,6204.0,85.8932,85.9267,85.8848,85.8932,6204.0
2017-03-31 11:30:00,102.34,102.39,102.32,102.38,7222.0,85.8932,85.9351,85.8764,85.9267,7222.0
2017-03-31 11:35:00,102.39,102.42,102.37,102.39,9249.0,85.9351,85.9603,85.9183,85.9351,9249.0
2017-03-31 11:40:00,102.42,102.44,102.4,102.43,3524.0,85.9603,85.9771,85.9435,85.9687,3524.0
2017-03-31 11:45:00,102.43,102.43,102.34,102.34,6907.0,85.9687,85.9687,85.8932,85.8932,6907.0
2017-03-31 11:50:00,102.34,102.34,102.27,102.28,7750.0,85.8932,85.8932,85.8344,85.8428,7750.0
2017-03-31 11:55:00,102.29,102.29,102.21,102.24,6376.0,85.8512,85.8512,85.7841,85.8092,6376.0
2017-03-31 12:00:00,102.21,102.21,102.18,102.19,3396.0,85.7841,85.7841,85.7589,85.7673,3396.0
2017-03-31 12:05:00,102.2,102.22,102.17,102.18,5861.0,85.7757,85.7924,85.7505,85.7589,5861.0
2017-03-31 12:10:00,102.18,102.24,102.18,102.24,5821.0,85.7589,85.8092,85.7589,85.8092,5821.0
2017-03-31 12:15:00,102.24,102.26,102.22,102.26,8543.0,85.8092,85.826,85.7924,85.826,8543.0
2017-03-31 12:20:00,102.25,102.33,102.25,102.29,5243.0,85.8176,85.8848,85.8176,85.8512,5243.0
2017-03-31 12:25:00,102.28,102.29,102.24,102.26,8715.0,85.8428,85.8512,85.8092,85.826,8715.0
2017-03-31 12:30:00,102.24,102.27,102.23,102.27,4964.0,85.8092,85.8344,85.8008,85.8344,4964.0
2017-03-31 12:35:00,102.27,102.3,102.27,102.28,4190.0,85.8344,85.8596,85.8344,85.8428,4190.0
2017-03-31 12:40:00,102.28,102.29,102.25,102.28,4605.0,85.8428,85.8512,85.8176,85.8428,4605.0
2017-03-31 12:45:00,102.27,102.29,102.18,102.18,8418.0,85.8344,85.8512,85.7589,85.7589,8418.0
2017-03-31 12:50:00,102.19,102.21,102.16,102.17,10596.0,85.7673,85.7841,85.7421,85.7505,10596.0
2017-03-31 12:55:00,102.17,102.18,102.04,102.11,30969.0,85.7505,85.7589,85.6414,85.7001,30969.0
2017-03-31 13:00:00,102.13,102.13,102.11,102.12,1940.0,85.7169,85.7169,85.7001,85.7085,1940.0
2017-03-31 13:05:00,102.12,102.16,102.1,102.13,13026.0,85.7085,85.7421,85.6917,85.7169,13026.0
2017-03-31 13:10:00,102.13,102.15,102.09,102.12,18146.0,85.7169,85.7337,85.6833,85.7085,18146.0
2017-03-31 13:15:00,102.11,102.23,102.11,102.21,7560.0,85.7001,85.8008,85.7001,85.7841,7560.0
2017-03-31 13:20:00,102.21,102.27,102.21,102.25,29645.0,85.7841,85.8344,85.7841,85.8176,29645.0
2017-03-31 13:25:00,102.25,102.3,102.24,102.3,6072.0,85.8176,85.8596,85.8092,85.8596,6072.0
2017-03-31 13:30:00,102.31,102.35,102.29,102.29,12696.0,85.868,85.9016,85.8512,85.8512,12696.0
2017-03-31 13:35:00,102.29,102.35,102.29,102.34,4450.0,85.8512,85.9016,85.8512,85.8932,4450.0
2017-03-31 13:40:00,102.34,102.41,102.34,102.35,7551.0,85.8932,85.9519,85.8932,85.9016,7551.0
2017-03-31 13:45:00,102.35,102.4,102.34,102.39,3861.0,85.9016,85.9435,85.8932,85.9351,3861.0
2017-03-31 13:50:00,102.38,102.38,102.35,102.37,4483.0,85.9267,85.9267,85.9016,85.9183,4483.0
2017-03-31 13:55:00,102.39,102.39,102.33,102.33,6989.0,85.9351,85.9351,85.8848,85.8848,6989.0
2017-03-31 14:00:00,102.34,102.34,102.29,102.29,16157.0,85.8932,85.8932,85.8512,85.8512,16157.0
2017-03-31 14:05:00,102.3,102.31,102.26,102.3,5056.0,85.8596,85.868,85.826,85.8596,5056.0
2017-03-31 14:10:00,102.31,102.32,102.23,102.27,7836.0,85.868,85.8764,85.8008,85.8344,7836.0
2017-03-31 14:15:00,102.26,102.29,102.26,102.28,5094.0,85.826,85.8512,85.826,85.8428,5094.0
2017-03-31 14:20:00,102.28,102.31,102.27,102.29,5256.0,85.8428,85.868,85.8344,85.8512,5256.0
2017-03-31 14:25:00,102.32,102.35,102.3,102.34,7405.0,85.8764,85.9016,85.8596,85.8932,7405.0
2017-03-31 14:30:00,102.33,102.43,102.3,102.38,15253.0,85.8848,85.9687,85.8596,85.9267,15253.0
2017-03-31 14:35:00,102.37,102.41,102.34,102.38,7920.0,85.9183,85.9519,85.8932,85.9267,7920.0
2017-03-31 14:40:00,102.39,102.42,102.38,102.39,4741.0,85.9351,85.9603,85.9267,85.9351,4741.0
2017-03-31 14:45:00,102.39,102.42,102.38,102.4,9315.0,85.9351,85.9603,85.9267,85.9435,9315.0
2017-03-31 14:50:00,102.39,102.45,102.38,102.41,9844.0,85.9351,85.9855,85.9267,85.9519,9844.0
2017-03-31 14:55:00,102.4,102.41,102.38,102.39,4565.0,85.9435,85.9519,85.9267,85.9351,4565.0
2017-03-31 15:00:00,102.38,102.46,102.37,102.46,12062.0,85.9267,85.9939,85.9183,85.9939,12062.0
2017-03-31 15:05:00,102.46,102.49,102.44,102.49,9344.0,85.9939,86.0191,85.9771,86.0191,9344.0
2017-03-31 15:10:00,102.48,102.49,102.46,102.47,9289.0,86.0107,86.0191,85.9939,86.0023,9289.0
2017-03-31 15:15:00,102.46,102.52,102.45,102.45,13252.0,85.9939,86.0442,85.9855,85.9855,13252.0
2017-03-31 15:20:00,102.45,102.51,102.45,102.51,9578.0,85.9855,86.0358,85.9855,86.0358,9578.0
2017-03-31 15:25:00,102.52,102.53,102.48,102.48,13034.0,86.0442,86.0526,86.0107,86.0107,13034.0
2017-03-31 15:30:00,102.49,102.61,102.48,102.6,11604.0,86.0191,86.1198,86.0107,86.1114,11604.0
2017-03-31 15:35:00,102.6,102.61,102.58,102.59,14036.0,86.1114,86.1198,86.0946,86.103,14036.0
2017-03-31 15:40:00,102.59,102.62,102.56,102.56,17520.0,86.103,86.1282,86.0778,86.0778,17520.0
2017-03-31 15:45:00,102.55,102.58,102.42,102.44,23907.0,86.0694,86.0946,85.9603,85.9771,23907.0
2017-03-31 15:50:00,102.43,102.52,102.43,102.52,37754.0,85.9687,86.0442,85.9687,86.0442,37754.0
2017-03-31 15:55:00,102.52,102.53,102.36,102.38,96999.0,86.0442,86.0526,85.9099,85.9267,96999.0
2017-04-03 09:30:00,102.23,102.57,102.04,102.04,56078.0,85.8008,86.0862,85.6414,85.6414,56078.0
2017-04-03 09:35:00,102.09,102.41,102.09,102.25,13735.0,85.6833,85.9519,85.6833,85.8176,13735.0
2017-04-03 09:40:00,102.2,102.35,102.18,102.3,12937.0,85.7757,85.9016,85.7589,85.8596,12937.0
2017-04-03 09:45:00,102.28,102.33,102.14,102.14,5516.0,85.8428,85.8848,85.7253,85.7253,5516.0
2017-04-03 09:50:00,102.15,102.27,102.14,102.17,12316.0,85.7337,85.8344,85.7253,85.7505,12316.0
2017-04-03 09:55:00,102.2,102.27,102.18,102.24,4062.0,85.7757,85.8344,85.7589,85.8092,4062.0
2017-04-03 10:00:00,102.23,102.32,102.2,102.26,8728.0,85.8008,85.8764,85.7757,85.826,8728.0
2017-04-03 10:05:00,102.26,102.26,102.11,102.2,8190.0,85.826,85.826,85.7001,85.7757,8190.0
2017-04-03 10:10:00,102.17,102.19,102.06,102.14,7469.0,85.7505,85.7673,85.6582,85.7253,7469.0
2017-04-03 10:15:00,102.14,102.19,102.04,102.04,24060.0,85.7253,85.7673,85.6414,85.6414,24060.0
2017-04-03 10:20:00,102.01,102.02,101.94,101.95,16700.0,85.6162,85.6246,85.5574,85.5658,16700.0
2017-04-03 10:25:00,101.95,102.03,101.94,101.95,14919.0,85.5658,85.633,85.5574,85.5658,14919.0
2017-04-03 10:30:00,101.97,102.04,101.93,101.94,17795.0,85.5826,85.6414,85.5491,85.5574,17795.0
2017-04-03 10:35:00,101.94,101.96,101.9,101.93,7456.0,85.5574,85.5742,85.5239,85.5491,7456.0
2017-04-03 10:40:00,101.93,101.93,101.76,101.77,13318.0,85.5491,85.5491,85.4064,85.4148,13318.0
2017-04-03 10:45:00,101.76,101.81,101.69,101.69,16926.0,85.4064,85.4483,85.3476,85.3476,16926.0
2017-04-03 10:50:00,101.67,101.68,101.54,101.57,17682.0,85.3308,85.3392,85.2217,85.2469,17682.0
2017-04-03 10:55:00,101.56,101.56,101.39,101.39,15595.0,85.2385,85.2385,85.0958,85.0958,15595.0
2017-04-03 11:00:00,101.41,101.49,101.39,101.45,8268.0,85.1126,85.1798,85.0958,85.1462,8268.0
2017-04-03 11:05:00,101.45,101.45,101.2,101.23,18097.0,85.1462,85.1462,84.9364,84.9615,18097.0
2017-04-03 11:10:00,101.23,101.28,101.21,101.25,11090.0,84.9615,85.0035,84.9448,84.9783,11090.0
2017-04-03 11:15:00,101.25,101.39,101.25,101.26,12256.0,84.9783,85.0958,84.9783,84.9867,12256.0
2017-04-03 11:20:00,101.26,101.4,101.2,101.4,12586.0,84.9867,85.1042,84.9364,85.1042,12586.0
2017-04-03 11:25:00,101.39,101.42,101.35,101.42,15627.0,85.0958,85.121,85.0623,85.121,15627.0
2017-04-03 11:30:00,101.44,101.53,101.44,101.48,7165.0,85.1378,85.2133,85.1378,85.1714,7165.0
2017-04-03 11:35:00,101.47,101.54,101.45,101.48,9429.0,85.163,85.2217,85.1462,85.1714,9429.0
2017-04-03 11:40:00,101.48,101.51,101.39,101.39,8235.0,85.1714,85.1965,85.0958,85.0958,8235.0
2017-04-03 11:45:00,101.39,101.41,101.26,101.28,14210.0,85.0958,85.1126,84.9867,85.0035,14210.0
2017-04-03 11:50:00,101.26,101.32,101.2,101.23,14857.0,84.9867,85.0371,84.9364,84.9615,14857.0
2017-04-03 11:55:00,101.22,101.28,101.11,101.19,39294.0,84.9532,85.0035,84.8608,84.928,39294.0
2017-04-03 12:00:00,101.19,101.2,101.03,101.12,16935.0,84.928,84.9364,84.7937,84.8692,16935.0
2017-04-03 12:05:00,101.12,101.19,101.11,101.18,11454.0,84.8692,84.928,84.8608,84.9196,11454.0
2017-04-03 12:10:00,101.18,101.26,101.18,101.23,9559.0,84.9196,84.9867,84.9196,84.9615,9559.0
2017-04-03 12:15:00,101.24,101.27,101.02,101.27,34221.0,84.9699,84.9951,84.7853,84.9951,34221.0
2017-04-03 12:20:00,101.26,101.35,101.23,101.34,15024.0,84.9867,85.0623,84.9615,85.0539,15024.0
2017-04-03 12:25:00,101.35,101.44,101.35,101.44,6630.0,85.0623,85.1378,85.0623,85.1378,6630.0
2017-04-03 12:30:00,101.43,101.5,101.41,101.47,8195.0,85.1294,85.1882,85.1126,85.163,8195.0
2017-04-03 12:35:00,101.49,101.49,101.42,101.43,5482.0,85.1798,85.1798,85.121,85.1294,5482.0
2017-04-03 12:40:00,101.43,101.53,101.42,101.53,5780.0,85.1294,85.2133,85.121,85.2133,5780.0
2017-04-03 12:45:00,101.53,101.58,101.5,101.58,5955.0,85.2133,85.2553,85.1882,85.2553,5955.0
2017-04-03 12:50:00,101.56,101.57,101.44,101.47,11080.0,85.2385,85.2469,85.1378,85.163,11080.0
2017-04-03 12:55:00,101.48,101.48,101.42,101.45,12108.0,85.1714,85.1714,85.121,85.1462,12108.0
2017-04-03 13:00:00,101.44,101.49,101.42,101.46,6696.0,85.1378,85.1798,85.121,85.1546,6696.0
2017-04-03 13:05:00,101.46,101.5,101.36,101.38,10475.0,85.1546,85.1882,85.0707,85.0874,10475.0
2017-04-03 13:10:00,101.39,101.46,101.39,101.43,6417.0,85.0958,85.1546,85.0958,85.1294,6417.0
2017-04-03 13:15:00,101.42,101.45,101.38,101.39,5770.0,85.121,85.1462,85.0874,85.0958,5770.0
2017-04-03 13:20:00,101.39,101.41,101.32,101.36,5897.0,85.0958,85.1126,85.0371,85.0707,5897.0
2017-04-03 13:25:00,101.36,101.37,101.29,101.37,6222.0,85.0707,85.079,85.0119,85.079,6222.0
2017-04-03 13:30:00,101.36,101.37,101.29,101.36,8242.0,85.0707,85.079,85.0119,85.0707,8242.0
2017-04-03 13:35:00,101.35,101.35,101.25,101.27,6173.0,85.0623,85.0623,84.9783,84.9951,6173.0
2017-04-03 13:40:00,101.27,101.27,101.22,101.23,12858.0,84.9951,84.9951,84.9532,84.9615,12858.0
2017-04-03 13:45:00,101.22,101.33,101.22,101.27,10254.0,84.9532,85.0455,84.9532,84.9951,10254.0
2017-04-03 13:50:00,101.28,101.28,101.21,101.22,12142.0,85.0035,85.0035,84.9448,84.9532,12142.0
2017-04-03 13:55:00,101.21,101.23,101.2,101.22,10672.0,84.9448,84.9615,84.9364,84.9532,10672.0
2017-04-03 14:00:00,101.23,101.26,101.18,101.22,7763.0,84.9615,84.9867,84.9196,84.9532,7763.0
2017-04-03 14:05:00,101.24,101.25,101.18,101.19,7680.0,84.9699,84.9783,84.9196,84.928,7680.0
2017-04-03 14:10:00,101.2,101.2,101.15,101.19,7444.0,84.9364,84.9364,84.8944,84.928,7444.0
2017-04-03 14:15:00,101.2,101.2,101.07,101.07,19730.0,84.9364,84.9364,84.8273,84.8273,19730.0
2017-04-03 14:20:00,101.08,101.11,101.03,101.1,12582.0,84.8357,84.8608,84.7937,84.8524,12582.0
2017-04-03 14:25:00,101.1,101.25,101.1,101.23,8763.0,84.8524,84.9783,84.8524,84.9615,8763.0
2017-04-03 14:30:00,101.23,101.27,101.21,101.23,5675.0,84.9615,84.9951,84.9448,84.9615,5675.0
2017-04-03 14:35:00,101.23,101.3,101.2,101.21,41803.0,84.9615,85.0203,84.9364,84.9448,41803.0
2017-04-03 14:40:00,101.21,101.32,101.21,101.3,16412.0,84.9448,85.0371,84.9448,85.0203,16412.0
2017-04-03 14:45:00,101.3,101.32,101.24,101.26,18269.0,85.0203,85.0371,84.9699,84.9867,18269.0
2017-04-03 14:50:00,101.27,101.29,101.22,101.22,13864.0,84.9951,85.0119,84.9532,84.9532,13864.0
2017-04-03 14:55:00,101.24,101.3,101.21,101.29,14884.0,84.9699,85.0203,84.9448,85.0119,14884.0
2017-04-03 15:00:00,101.29,101.31,101.28,101.29,17885.0,85.0119,85.0287,85.0035,85.0119,17885.0
2017-04-03 15:05:00,101.29,101.32,101.24,101.32,37207.0,85.0119,85.0371,84.9699,85.0371,37207.0
2017-04-03 15:10:00,101.33,101.44,101.32,101.43,15578.0,85.0455,85.1378,85.0371,85.1294,15578.0
2017-04-03 15:15:00,101.43,101.44,101.36,101.36,13160.0,85.1294,85.1378,85.0707,85.0707,13160.0
2017-04-03 15:20:00,101.36,101.42,101.34,101.42,28674.0,85.0707,85.121,85.0539,85.121,28674.0
2017-04-03 15:25:00,101.42,101.42,101.34,101.35,17819.0,85.121,85.121,85.0539,85.0623,17819.0
2017-04-03 15:30:00,101.35,101.36,101.25,101.25,26422.0,85.0623,85.0707,84.9783,84.9783,26422.0
2017-04-03 15:35:00,101.25,101.33,101.25,101.3,14997.0,84.9783,85.0455,84.9783,85.0203,14997.0
2017-04-03 15:40:00,101.3,101.36,101.28,101.3,36046.0,85.0203,85.0707,85.0035,85.0203,36046.0
2017-04-03 15:45:00,101.3,101.31,101.26,101.27,24297.0,85.0203,85.0287,84.9867,84.9951,24297.0
2017-04-03 15:50:00,101.27,101.33,101.26,101.3,36904.0,84.9951,85.0455,84.9867,85.0203,36904.0
2017-04-03 15:55:00,101.32,101.34,101.27,101.27,58330.0,85.0371,85.0539,84.9951,84.9951,58330.0
2017-04-04 09:30:00,101.33,101.52,101.15,101.15,35862.0,85.0455,85.2049,84.8944,84.8944,35862.0
2017-04-04 09:35:00,101.31,101.34,101.22,101.28,6794.0,85.0287,85.0539,84.9532,85.0035,6794.0
2017-04-04 09:40:00,101.3,101.37,101.22,101.31,10877.0,85.0203,85.079,84.9532,85.0287,10877.0
2017-04-04 09:45:00,101.33,101.35,101.15,101.15,7122.0,85.0455,85.0623,84.8944,84.8944,7122.0
2017-04-04 09:50:00,101.14,101.16,101.09,101.09,3200.0,84.886,84.9028,84.844,84.844,3200.0
2017-04-04 09:55:00,101.08,101.15,101.05,101.15,5220.0,84.8357,84.8944,84.8105,84.8944,5220.0
2017-04-04 10:00:00,101.17,101.24,101.08,101.1,13217.0,84.9112,84.9699,84.8357,84.8524,13217.0
2017-04-04 10:05:00,101.11,101.2,101.07,101.1,5588.0,84.8608,84.9364,84.8273,84.8524,5588.0
2017-04-04 10:10:00,101.12,101.12,101.01,101.05,5964.0,84.8692,84.8692,84.7769,84.8105,5964.0
2017-04-04 10:15:00,101.05,101.05,100.91,100.92,30816.0,84.8105,84.8105,84.693,84.7014,30816.0
2017-04-04 10:20:00,100.91,101.03,100.88,101.01,15670.0,84.693,84.7937,84.6678,84.7769,15670.0
2017-04-04 10:25:00,101.01,101.02,100.88,100.95,19078.0,84.7769,84.7853,84.6678,84.7265,19078.0
2017-04-04 10:30:00,100.95,101.06,100.91,101.05,22126.0,84.7265,84.8189,84.693,84.8105,22126.0
2017-04-04 10:35:00,101.05,101.06,101.0,101.01,17053.0,84.8105,84.8189,84.7685,84.7769,17053.0
2017-04-04 10:40:00,101.03,101.06,101.0,101.03,10497.0,84.7937,84.8189,84.7685,84.7937,10497.0
2017-04-04 10:45:00,101.03,101.03,100.96,100.96,9927.0,84.7937,84.7937,84.7349,84.7349,9927.0
2017-04-04 10:50:00,100.98,101.0,100.92,100.93,8360.0,84.7517,84.7685,84.7014,84.7098,8360.0
2017-04-04 10:55:00,100.92,100.98,100.9,100.91,10100.0,84.7014,84.7517,84.6846,84.693,10100.0
2017-04-04 11:00:00,100.9,100.95,100.86,100.95,6425.0,84.6846,84.7265,84.651,84.7265,6425.0
2017-04-04 11:05:00,100.95,101.01,100.93,100.98,8154.0,84.7265,84.7769,84.7098,84.7517,8154.0
2017-04-04 11:10:00,100.98,100.99,100.93,100.97,5316.0,84.7517,84.7601,84.7098,84.7433,5316.0
2017-04-04 11:15:00,100.98,101.0,100.94,100.97,29795.0,84.7517,84.7685,84.7182,84.7433,29795.0
2017-04-04 11:20:00,100.97,101.06,100.97,101.03,8179.0,84.7433,84.8189,84.7433,84.7937,8179.0
2017-04-04 11:25:00,101.04,101.07,101.01,101.01,4301.0,84.8021,84.8273,84.7769,84.7769,4301.0
2017-04-04 11:30:00,101.01,101.04,100.98,101.04,8515.0,84.7769,84.8021,84.7517,84.8021,8515.0
2017-04-04 11:35:00,101.03,101.03,100.99,101.0,19992.0,84.7937,84.7937,84.7601,84.7685,19992.0
2017-04-04 11:40:00,101.01,101.02,100.98,101.02,4248.0,84.7769,84.7853,84.7517,84.7853,4248.0
2017-04-04 11:45:00,101.03,101.16,101.02,101.15,11231.0,84.7937,84.9028,84.7853,84.8944,11231.0
2017-04-04 11:50:00,101.18,101.19,101.05,101.08,7706.0,84.9196,84.928,84.8105,84.8357,7706.0
2017-04-04 11:55:00,101.07,101.15,101.06,101.13,5169.0,84.8273,84.8944,84.8189,84.8776,5169.0
2017-04-04 12:00:00,101.15,101.15,101.11,101.15,3892.0,84.8944,84.8944,84.8608,84.8944,3892.0
2017-04-04 12:05:00,101.16,101.19,101.14,101.16,3017.0,84.9028,84.928,84.886,84.9028,3017.0
2017-04-04 12:10:00,101.15,101.16,101.13,101.13,6084.0,84.8944,84.9028,84.8776,84.8776,6084.0
2017-04-04 12:15:00,101.12,101.14,101.1,101.13,3979.0,84.8692,84.886,84.8524,84.8776,3979.0
2017-04-04 12:20:00,101.16,101.16,101.11,101.14,1514.0,84.9028,84.9028,84.8608,84.886,1514.0
2017-04-04 12:25:00,101.14,101.16,101.12,101.14,18910.0,84.886,84.9028,84.8692,84.886,18910.0
2017-04-04 12:30:00,101.12,101.15,101.11,101.11,4190.0,84.8692,84.8944,84.8608,84.8608,4190.0
2017-04-04 12:35:00,101.14,101.16,101.1,101.15,4242.0,84.886,84.9028,84.8524,84.8944,4242.0
2017-04-04 12:40:00,101.15,101.2,101.15,101.2,3724.0,84.8944,84.9364,84.8944,84.9364,3724.0
2017-04-04 12:45:00,101.19,101.21,101.09,101.1,6288.0,84.928,84.9448,84.844,84.8524,6288.0
2017-04-04 12:50:00,101.11,101.13,101.05,101.06,6531.0,84.8608,84.8776,84.8105,84.8189,6531.0
2017-04-04 12:55:00,101.05,101.11,101.05,101.1,3511.0,84.8105,84.8608,84.8105,84.8524,3511.0
2017-04-04 13:00:00,101.07,101.1,101.06,101.1,4460.0,84.8273,84.8524,84.8189,84.8524,4460.0
2017-04-04 13:05:00,101.09,101.12,101.05,101.12,6474.0,84.844,84.8692,84.8105,84.8692,6474.0
2017-04-04 13:10:00,101.12,101.2,101.11,101.18,4453.0,84.8692,84.9364,84.8608,84.9196,4453.0
2017-04-04 13:15:00,101.17,101.21,101.15,101.2,8851.0,84.9112,84.9448,84.8944,84.9364,8851.0
2017-04-04 13:20:00,101.21,101.21,101.16,101.18,2223.0,84.9448,84.9448,84.9028,84.9196,2223.0
2017-04-04 13:25:00,101.18,101.19,101.14,101.16,2607.0,84.9196,84.928,84.886,84.9028,2607.0
2017-04-04 13:30:00,101.16,101.21,101.16,101.2,6472.0,84.9028,84.9448,84.9028,84.9364,6472.0
2017-04-04 13:35:00,101.22,101.25,101.2,101.23,3020.0,84.9532,84.9783,84.9364,84.9615,3020.0
2017-04-04 13:40:00,101.22,101.26,101.21,101.24,5300.0,84.9532,84.9867,84.9448,84.9699,5300.0
2017-04-04 13:45:00,101.23,101.27,101.22,101.22,3879.0,84.9615,84.9951,84.9532,84.9532,3879.0
2017-04-04 13:50:00,101.21,101.29,101.21,101.29,4706.0,84.9448,85.0119,84.9448,85.0119,4706.0
2017-04-04 13:55:00,101.3,101.31,101.29,101.31,3001.0,85.0203,85.0287,85.0119,85.0287,3001.0
2017-04-04 14:00:00,101.31,101.38,101.3,101.38,4794.0,85.0287,85.0874,85.0203,85.0874,4794.0
2017-04-04 14:05:00,101.38,101.44,101.38,101.41,12105.0,85.0874,85.1378,85.0874,85.1126,12105.0
2017-04-04 14:10:00,101.43,101.43,101.37,101.39,3750.0,85.1294,85.1294,85.079,85.0958,3750.0
2017-04-04 14:15:00,101.39,101.44,101.39,101.42,6643.0,85.0958,85.1378,85.0958,85.121,6643.0
2017-04-04 14:20:00,101.41,101.48,101.39,101.46,6104.0,85.1126,85.1714,85.0958,85.1546,6104.0
2017-04-04 14:25:00,101.47,101.49,101.45,101.48,6717.0,85.163,85.1798,85.1462,85.1714,6717.0
2017-04-04 14:30:00,101.48,101.5,101.45,101.49,12006.0,85.1714,85.1882,85.1462,85.1798,12006.0
2017-04-04 14:35:00,101.48,101.49,101.42,101.48,7443.0,85.1714,85.1798,85.121,85.1714,7443.0
2017-04-04 14:40:00,101.49,101.53,101.48,101.52,10927.0,85.1798,85.2133,85.1714,85.2049,10927.0
2017-04-04 14:45:00,101.52,101.53,101.47,101.48,5285.0,85.2049,85.2133,85.163,85.1714,5285.0
2017-04-04 14:50:00,101.48,101.49,101.43,101.45,5400.0,85.1714,85.1798,85.1294,85.1462,5400.0
2017-04-04 14:55:00,101.44,101.44,101.35,101.35,19957.0,85.1378,85.1378,85.0623,85.0623,19957.0
2017-04-04 15:00:00,101.35,101.37,101.34,101.37,7514.0,85.0623,85.079,85.0539,85.079,7514.0
2017-04-04 15:05:00,101.36,101.39,101.34,101.34,11233.0,85.0707,85.0958,85.0539,85.0539,11233.0
2017-04-04 15:10:00,101.34,101.38,101.33,101.36,8960.0,85.0539,85.0874,85.0455,85.0707,8960.0
2017-04-04 15:15:00,101.35,101.36,101.29,101.3,12827.0,85.0623,85.0707,85.0119,85.0203,12827.0
2017-04-04 15:20:00,101.3,101.3,101.26,101.28,11271.0,85.0203,85.0203,84.9867,85.0035,11271.0
2017-04-04 15:25:00,101.28,101.32,101.28,101.28,8071.0,85.0035,85.0371,85.0035,85.0035,8071.0
2017-04-04 15:30:00,101.28,101.39,101.28,101.36,12546.0,85.0035,85.0958,85.0035,85.0707,12546.0
2017-04-04 15:35:00,101.36,101.38,101.35,101.36,9575.0,85.0707,85.0874,85.0623,85.0707,9575.0
2017-04-04 15:40:00,101.36,101.38,101.33,101.35,13373.0,85.0707,85.0874,85.0455,85.0623,13373.0
2017-04-04 15:45:00,101.34,101.38,101.34,101.35,15378.0,85.0539,85.0874,85.0539,85.0623,15378.0
2017-04-04 15:50:00,101.36,101.43,101.36,101.41,42065.0,85.0707,85.1294,85.0707,85.1126,42065.0
2017-04-04 15:55:00,101.42,101.48,101.42,101.44,67782.0,85.121,85.1714,85.121,85.1378,67782.0
2017-04-05 09:30:00,101.81,101.81,101.34,101.55,36132.0,85.4483,85.4483,85.0539,85.2301,36132.0
2017-04-05 09:35:00,101.53,101.76,101.5,101.7,11225.0,85.2133,85.4064,85.1882,85.356,11225.0
2017-04-05 09:40:00,101.7,101.72,101.59,101.67,16684.0,85.356,85.3728,85.2637,85.3308,16684.0
2017-04-05 09:45:00,101.68,101.87,101.67,101.87,6900.0,85.3392,85.4987,85.3308,85.4987,6900.0
2017-04-05 09:50:00,101.87,101.88,101.79,101.86,13800.0,85.4987,85.5071,85.4316,85.4903,13800.0
2017-04-05 09:55:00,101.88,101.93,101.83,101.86,8094.0,85.5071,85.5491,85.4651,85.4903,8094.0
2017-04-05 10:00:00,101.83,102.0,101.8,101.97,14480.0,85.4651,85.6078,85.4399,85.5826,14480.0
2017-04-05 10:05:00,101.98,102.02,101.95,101.99,9420.0,85.591,85.6246,85.5658,85.5994,9420.0
2017-04-05 10:10:00,102.01,102.06,102.01,102.06,12542.0,85.6162,85.6582,85.6162,85.6582,12542.0
2017-04-05 10:15:00,102.06,102.16,102.05,102.14,10504.0,85.6582,85.7421,85.6498,85.7253,10504.0
2017-04-05 10:20:00,102.16,102.26,102.16,102.21,13995.0,85.7421,85.826,85.7421,85.7841,13995.0
2017-04-05 10:25:00,102.23,102.3,102.23,102.29,20368.0,85.8008,85.8596,85.8008,85.8512,20368.0
2017-04-05 10:30:00,102.28,102.32,102.26,102.27,18331.0,85.8428,85.8764,85.826,85.8344,18331.0
2017-04-05 10:35:00,102.27,102.35,102.27,102.35,11800.0,85.8344,85.9016,85.8344,85.9016,11800.0
2017-04-05 10:40:00,102.36,102.43,102.35,102.38,22519.0,85.9099,85.9687,85.9016,85.9267,22519.0
2017-04-05 10:45:00,102.38,102.41,102.37,102.38,5661.0,85.9267,85.9519,85.9183,85.9267,5661.0
2017-04-05 10:50:00,102.39,102.41,102.38,102.39,4818.0,85.9351,85.9519,85.9267,85.9351,4818.0
2017-04-05 10:55:00,102.4,102.44,102.4,102.42,5406.0,85.9435,85.9771,85.9435,85.9603,5406.0
2017-04-05 11:00:00,102.44,102.48,102.41,102.42,8159.0,85.9771,86.0107,85.9519,85.9603,8159.0
2017-04-05 11:05:00,102.41,102.41,102.27,102.28,5590.0,85.9519,85.9519,85.8344,85.8428,5590.0
2017-04-05 11:10:00,102.26,102.35,102.26,102.33,6234.0,85.826,85.9016,85.826,85.8848,6234.0
2017-04-05 11:15:00,102.35,102.42,102.35,102.42,7515.0,85.9016,85.9603,85.9016,85.9603,7515.0
2017-04-05 11:20:00,102.41,102.42,102.31,102.32,9703.0,85.9519,85.9603,85.868,85.8764,9703.0
2017-04-05 11:25:00,102.32,102.34,102.25,102.27,16006.0,85.8764,85.8932,85.8176,85.8344,16006.0
2017-04-05 11:30:00,102.28,102.36,102.23,102.34,22707.0,85.8428,85.9099,85.8008,85.8932,22707.0
2017-04-05 11:35:00,102.32,102.41,102.32,102.32,39673.0,85.8764,85.9519,85.8764,85.8764,39673.0
2017-04-05 11:40:00,102.32,102.37,102.31,102.37,6194.0,85.8764,85.9183,85.868,85.9183,6194.0
2017-04-05 11:45:00,102.4,102.48,102.39,102.48,4200.0,85.9435,86.0107,85.9351,86.0107,4200.0
2017-04-05 11:50:00,102.46,102.5,102.46,102.47,10455.0,85.9939,86.0274,85.9939,86.0023,10455.0
2017-04-05 11:55:00,102.48,102.49,102.44,102.45,8194.0,86.0107,86.0191,85.9771,85.9855,8194.0
2017-04-05 12:00:00,102.45,102.51,102.44,102.51,4500.0,85.9855,86.0358,85.9771,86.0358,4500.0
2017-04-05 12:05:00,102.51,102.55,102.51,102.54,11796.0,86.0358,86.0694,86.0358,86.061,11796.0
2017-04-05 12:10:00,102.54,102.59,102.54,102.58,6663.0,86.061,86.103,86.061,86.0946,6663.0
2017-04-05 12:15:00,102.59,102.69,102.59,102.69,5384.0,86.103,86.1869,86.103,86.1869,5384.0
2017-04-05 12:20:00,102.69,102.81,102.69,102.8,19216.0,86.1869,86.2876,86.1869,86.2792,19216.0
2017-04-05 12:25:00,102.8,102.83,102.76,102.82,13816.0,86.2792,86.3044,86.2457,86.296,13816.0
2017-04-05 12:30:00,102.81,102.83,102.79,102.82,14873.0,86.2876,86.3044,86.2708,86.296,14873.0
2017-04-05 12:35:00,102.83,102.83,102.77,102.78,9838.0,86.3044,86.3044,86.2541,86.2624,9838.0
2017-04-05 12:40:00,102.78,102.81,102.77,102.8,9064.0,86.2624,86.2876,86.2541,86.2792,9064.0
2017-04-05 12:45:00,102.81,102.83,102.8,102.83,3952.0,86.2876,86.3044,86.2792,86.3044,3952.0
2017-04-05 12:50:00,102.83,102.88,102.83,102.83,9800.0,86.3044,86.3464,86.3044,86.3044,9800.0
2017-04-05 12:55:00,102.82,102.83,102.8,102.82,4172.0,86.296,86.3044,86.2792,86.296,4172.0
2017-04-05 13:00:00,102.83,102.86,102.8,102.85,8761.0,86.3044,86.3296,86.2792,86.3212,8761.0
2017-04-05 13:05:00,102.86,102.88,102.83,102.87,14982.0,86.3296,86.3464,86.3044,86.338,14982.0
2017-04-05 13:10:00,102.86,102.92,102.85,102.88,10561.0,86.3296,86.38,86.3212,86.3464,10561.0
2017-04-05 13:15:00,102.87,102.89,102.86,102.86,5716.0,86.338,86.3548,86.3296,86.3296,5716.0
2017-04-05 13:20:00,102.84,102.85,102.81,102.84,5024.0,86.3128,86.3212,86.2876,86.3128,5024.0
2017-04-05 13:25:00,102.85,102.86,102.82,102.84,17173.0,86.3212,86.3296,86.296,86.3128,17173.0
2017-04-05 13:30:00,102.86,102.95,102.86,102.95,35159.0,86.3296,86.4051,86.3296,86.4051,35159.0
2017-04-05 13:35:00,102.96,102.97,102.91,102.93,44791.0,86.4135,86.4219,86.3716,86.3883,44791.0
2017-04-05 13:40:00,102.93,103.0,102.92,102.97,25081.0,86.3883,86.4471,86.38,86.4219,25081.0
2017-04-05 13:45:00,102.97,103.01,102.97,102.99,22730.0,86.4219,86.4555,86.4219,86.4387,22730.0
2017-04-05 13:50:00,103.0,103.0,102.98,102.99,5302.0,86.4471,86.4471,86.4303,86.4387,5302.0
2017-04-05 13:55:00,102.98,103.0,102.97,102.98,5028.0,86.4303,86.4471,86.4219,86.4303,5028.0
2017-04-05 14:00:00,102.98,102.99,102.79,102.92,45603.0,86.4303,86.4387,86.2708,86.38,45603.0
2017-04-05 14:05:00,102.92,102.99,102.9,102.95,15846.0,86.38,86.4387,86.3632,86.4051,15846.0
2017-04-05 14:10:00,102.94,102.99,102.87,102.92,23816.0,86.3967,86.4387,86.338,86.38,23816.0
2017-04-05 14:15:00,102.91,102.98,102.88,102.93,20157.0,86.3716,86.4303,86.3464,86.3883,20157.0
2017-04-05 14:20:00,102.92,102.97,102.88,102.88,23819.0,86.38,86.4219,86.3464,86.3464,23819.0
2017-04-05 14:25:00,102.89,103.0,102.89,102.95,11198.0,86.3548,86.4471,86.3548,86.4051,11198.0
2017-04-05 14:30:00,102.95,102.97,102.88,102.89,15306.0,86.4051,86.4219,86.3464,86.3548,15306.0
2017-04-05 14:35:00,102.87,102.9,102.71,102.72,8458.0,86.338,86.3632,86.2037,86.2121,8458.0
2017-04-05 14:40:00,102.71,102.8,102.7,102.79,8136.0,86.2037,86.2792,86.1953,86.2708,8136.0
2017-04-05 14:45:00,102.78,102.78,102.65,102.65,6805.0,86.2624,86.2624,86.1533,86.1533,6805.0
2017-04-05 14:50:00,102.65,102.66,102.5,102.56,15512.0,86.1533,86.1617,86.0274,86.0778,15512.0
2017-04-05 14:55:00,102.55,102.63,102.55,102.6,10425.0,86.0694,86.1366,86.0694,86.1114,10425.0
2017-04-05 15:00:00,102.6,102.64,102.55,102.61,20874.0,86.1114,86.1449,86.0694,86.1198,20874.0
2017-04-05 15:05:00,102.6,102.61,102.53,102.53,14517.0,86.1114,86.1198,86.0526,86.0526,14517.0
2017-04-05 15:10:00,102.53,102.53,102.35,102.36,14352.0,86.0526,86.0526,85.9016,85.9099,14352.0
2017-04-05 15:15:00,102.36,102.38,102.3,102.33,15615.0,85.9099,85.9267,85.8596,85.8848,15615.0
2017-04-05 15:20:00,102.34,102.34,102.1,102.14,25634.0,85.8932,85.8932,85.6917,85.7253,25634.0
2017-04-05 15:25:00,102.13,102.15,102.01,102.15,17358.0,85.7169,85.7337,85.6162,85.7337,17358.0
2017-04-05 15:30:00,102.14,102.14,101.79,101.88,24302.0,85.7253,85.7253,85.4316,85.5071,24302.0
2017-04-05 15:35:00,101.9,102.02,101.87,102.02,16970.0,85.5239,85.6246,85.4987,85.6246,16970.0
2017-04-05 15:40:00,102.02,102.1,102.02,102.07,18789.0,85.6246,85.6917,85.6246,85.6666,18789.0
2017-04-05 15:45:00,102.05,102.09,101.87,101.87,21405.0,85.6498,85.6833,85.4987,85.4987,21405.0
2017-04-05 15:50:00,101.86,102.1,101.85,102.09,32105.0,85.4903,85.6917,85.4819,85.6833,32105.0
2017-04-05 15:55:00,102.08,102.09,101.89,101.93,55091.0,85.6749,85.6833,85.5155,85.5491,55091.0
2017-04-06 09:30:00,101.89,101.89,101.45,101.63,21262.0,85.5155,85.5155,85.1462,85.2973,21262.0
2017-04-06 09:35:00,101.63,101.67,101.46,101.62,11471.0,85.2973,85.3308,85.1546,85.2889,11471.0
2017-04-06 09:40:00,101.66,101.84,101.66,101.66,9401.0,85.3224,85.4735,85.3224,85.3224,9401.0
2017-04-06 09:45:00,101.65,101.69,101.49,101.49,11186.0,85.314,85.3476,85.1798,85.1798,11186.0
2017-04-06 09:50:00,101.5,101.71,101.5,101.71,4300.0,85.1882,85.3644,85.1882,85.3644,4300.0
2017-04-06 09:55:00,101.75,101.84,101.7,101.79,16000.0,85.398,85.4735,85.356,85.4316,16000.0
2017-04-06 10:00:00,101.8,101.85,101.75,101.83,7700.0,85.4399,85.4819,85.398,85.4651,7700.0
2017-04-06 10:05:00,101.86,101.89,101.76,101.8,16995.0,85.4903,85.5155,85.4064,85.4399,16995.0
2017-04-06 10:10:00,101.8,101.82,101.54,101.59,12626.0,85.4399,85.4567,85.2217,85.2637,12626.0
2017-04-06 10:15:00,101.56,101.63,101.53,101.59,7600.0,85.2385,85.2973,85.2133,85.2637,7600.0
2017-04-06 10:20:00,101.6,101.63,101.56,101.56,5232.0,85.2721,85.2973,85.2385,85.2385,5232.0
2017-04-06 10:25:00,101.57,101.66,101.53,101.66,6488.0,85.2469,85.3224,85.2133,85.3224,6488.0
2017-04-06 10:30:00,101.69,101.72,101.68,101.71,5125.0,85.3476,85.3728,85.3392,85.3644,5125.0
2017-04-06 10:35:00,101.71,101.73,101.68,101.7,7074.0,85.3644,85.3812,85.3392,85.356,7074.0
2017-04-06 10:40:00,101.69,101.69,101.53,101.58,10933.0,85.3476,85.3476,85.2133,85.2553,10933.0
2017-04-06 10:45:00,101.59,101.63,101.57,101.6,6110.0,85.2637,85.2973,85.2469,85.2721,6110.0
2017-04-06 10:50:00,101.63,101.69,101.63,101.63,6400.0,85.2973,85.3476,85.2973,85.2973,6400.0
2017-04-06 10:55:00,101.67,101.68,101.61,101.61,5111.0,85.3308,85.3392,85.2805,85.2805,5111.0
2017-04-06 11:00:00,101.64,101.72,101.64,101.69,6614.0,85.3057,85.3728,85.3057,85.3476,6614.0
2017-04-06 11:05:00,101.68,101.73,101.68,101.7,2565.0,85.3392,85.3812,85.3392,85.356,2565.0
2017-04-06 11:10:00,101.71,101.76,101.7,101.74,4668.0,85.3644,85.4064,85.356,85.3896,4668.0
2017-04-06 11:15:00,101.75,101.76,101.72,101.75,3300.0,85.398,85.4064,85.3728,85.398,3300.0
2017-04-06 11:20:00,101.76,101.91,101.75,101.85,6944.0,85.4064,85.5323,85.398,85.4819,6944.0
2017-04-06 11:25:00,101.85,101.85,101.78,101.81,7820.0,85.4819,85.4819,85.4232,85.4483,7820.0
2017-04-06 11:30:00,101.81,101.81,101.74,101.75,6319.0,85.4483,85.4483,85.3896,85.398,6319.0
2017-04-06 11:35:00,101.77,101.82,101.75,101.78,7903.0,85.4148,85.4567,85.398,85.4232,7903.0
2017-04-06 11:40:00,101.77,101.83,101.77,101.77,3090.0,85.4148,85.4651,85.4148,85.4148,3090.0
2017-04-06 11:45:00,101.77,101.82,101.73,101.82,5582.0,85.4148,85.4567,85.3812,85.4567,5582.0
2017-04-06 11:50:00,101.81,101.84,101.78,101.83,6553.0,85.4483,85.4735,85.4232,85.4651,6553.0
2017-04-06 11:55:00,101.82,101.88,101.8,101.87,3418.0,85.4567,85.5071,85.4399,85.4987,3418.0
2017-04-06 12:00:00,101.88,101.9,101.83,101.83,5823.0,85.5071,85.5239,85.4651,85.4651,5823.0
2017-04-06 12:05:00,101.82,101.83,101.75,101.75,7156.0,85.4567,85.4651,85.398,85.398,7156.0
2017-04-06 12:10:00,101.76,101.79,101.75,101.76,5257.0,85.4064,85.4316,85.398,85.4064,5257.0
2017-04-06 12:15:00,101.77,101.78,101.71,101.75,5694.0,85.4148,85.4232,85.3644,85.398,5694.0
2017-04-06 12:20:00,101.76,101.8,101.76,101.78,6693.0,85.4064,85.4399,85.4064,85.4232,6693.0
2017-04-06 12:25:00,101.78,101.81,101.75,101.79,3946.0,85.4232,85.4483,85.398,85.4316,3946.0
2017-04-06 12:30:00,101.81,101.85,101.8,101.81,5336.0,85.4483,85.4819,85.4399,85.4483,5336.0
2017-04-06 12:35:00,101.78,101.78,101.68,101.73,8536.0,85.4232,85.4232,85.3392,85.3812,8536.0
2017-04-06 12:40:00,101.71,101.76,101.7,101.74,25945.0,85.3644,85.4064,85.356,85.3896,25945.0
2017-04-06 12:45:00,101.74,101.76,101.71,101.72,19292.0,85.3896,85.4064,85.3644,85.3728,19292.0
2017-04-06 12:50:00,101.72,101.75,101.66,101.67,4300.0,85.3728,85.398,85.3224,85.3308,4300.0
2017-04-06 12:55:00,101.66,101.7,101.65,101.65,2701.0,85.3224,85.356,85.314,85.314,2701.0
2017-04-06 13:00:00,101.65,101.65,101.64,101.65,3482.0,85.314,85.314,85.3057,85.314,3482.0
2017-04-06 13:05:00,101.65,101.7,101.62,101.69,4648.0,85.314,85.356,85.2889,85.3476,4648.0
2017-04-06 13:10:00,101.69,101.69,101.67,101.69,3234.0,85.3476,85.3476,85.3308,85.3476,3234.0
2017-04-06 13:15:00,101.69,101.75,101.69,101.75,3354.0,85.3476,85.398,85.3476,85.398,3354.0
2017-04-06 13:20:00,101.75,101.77,101.73,101.77,22442.0,85.398,85.4148,85.3812,85.4148,22442.0
2017-04-06 13:25:00,101.77,101.84,101.76,101.83,5109.0,85.4148,85.4735,85.4064,85.4651,5109.0
2017-04-06 13:30:00,101.84,101.9,101.83,101.9,4517.0,85.4735,85.5239,85.4651,85.5239,4517.0
2017-04-06 13:35:00,101.91,101.91,101.83,101.86,10342.0,85.5323,85.5323,85.4651,85.4903,10342.0
2017-04-06 13:40:00,101.85,101.85,101.81,101.82,3655.0,85.4819,85.4819,85.4483,85.4567,3655.0
2017-04-06 13:45:00,101.82,101.84,101.81,101.82,3800.0,85.4567,85.4735,85.4483,85.4567,3800.0
2017-04-06 13:50:00,101.82,101.91,101.82,101.87,5822.0,85.4567,85.5323,85.4567,85.4987,5822.0
2017-04-06 13:55:00,101.86,101.86,101.78,101.78,5077.0,85.4903,85.4903,85.4232,85.4232,5077.0
2017-04-06 14:00:00,101.78,101.79,101.73,101.77,10121.0,85.4232,85.4316,85.3812,85.4148,10121.0
2017-04-06 14:05:00,101.77,101.83,101.77,101.82,5536.0,85.4148,85.4651,85.4148,85.4567,5536.0
2017-04-06 14:10:00,101.8,101.81,101.75,101.77,6628.0,85.4399,85.4483,85.398,85.4148,6628.0
2017-04-06 14:15:00,101.76,101.83,101.75,101.81,7981.0,85.4064,85.4651,85.398,85.4483,7981.0
2017-04-06 14:20:00,101.79,101.86,101.79,101.81,5317.0,85.4316,85.4903,85.4316,85.4483,5317.0
2017-04-06 14:25:00,101.8,101.81,101.77,101.78,7279.0,85.4399,85.4483,85.4148,85.4232,7279.0
2017-04-06 14:30:00,101.77,101.81,101.76,101.81,5929.0,85.4148,85.4483,85.4064,85.4483,5929.0
2017-04-06 14:35:00,101.8,101.81,101.77,101.77,8113.0,85.4399,85.4483,85.4148,85.4148,8113.0
2017-04-06 14:40:00,101.77,101.77,101.73,101.77,7310.0,85.4148,85.4148,85.3812,85.4148,7310.0
2017-04-06 14:45:00,101.78,101.79,101.55,101.57,10790.0,85.4232,85.4316,85.2301,85.2469,10790.0
2017-04-06 14:50:00,101.57,101.62,101.55,101.6,18550.0,85.2469,85.2889,85.2301,85.2721,18550.0
2017-04-06 14:55:00,101.61,101.62,101.51,101.57,16239.0,85.2805,85.2889,85.1965,85.2469,16239.0
2017-04-06 15:00:00,101.59,101.71,101.57,101.69,10870.0,85.2637,85.3644,85.2469,85.3476,10870.0
2017-04-06 15:05:00,101.7,101.75,101.64,101.73,10056.0,85.356,85.398,85.3057,85.3812,10056.0
2017-04-06 15:10:00,101.74,101.77,101.69,101.72,10233.0,85.3896,85.4148,85.3476,85.3728,10233.0
2017-04-06 15:15:00,101.73,101.77,101.7,101.75,10679.0,85.3812,85.4148,85.356,85.398,10679.0
2017-04-06 15:20:00,101.74,101.75,101.62,101.65,12745.0,85.3896,85.398,85.2889,85.314,12745.0
2017-04-06 15:25:00,101.64,101.7,101.63,101.66,11264.0,85.3057,85.356,85.2973,85.3224,11264.0
2017-04-06 15:30:00,101.66,101.66,101.59,101.6,16326.0,85.3224,85.3224,85.2637,85.2721,16326.0
2017-04-06 15:35:00,101.61,101.67,101.6,101.66,20541.0,85.2805,85.3308,85.2721,85.3224,20541.0
2017-04-06 15:40:00,101.67,101.69,101.62,101.65,16306.0,85.3308,85.3476,85.2889,85.314,16306.0
2017-04-06 15:45:00,101.65,101.67,101.62,101.64,22137.0,85.314,85.3308,85.2889,85.3057,22137.0
2017-04-06 15:50:00,101.63,101.65,101.57,101.6,29986.0,85.2973,85.314,85.2469,85.2721,29986.0
2017-04-06 15:55:00,101.59,101.75,101.58,101.75,50959.0,85.2637,85.398,85.2553,85.398,50959.0
2017-04-07 09:30:00,101.87,101.9,101.53,101.56,27619.0,85.4987,85.5239,85.2133,85.2385,27619.0
2017-04-07 09:35:00,101.53,101.87,101.53,101.82,7952.0,85.2133,85.4987,85.2133,85.4567,7952.0
2017-04-07 09:40:00,101.84,101.91,101.82,101.9,6726.0,85.4735,85.5323,85.4567,85.5239,6726.0
2017-04-07 09:45:00,101.91,101.91,101.74,101.78,13170.0,85.5323,85.5323,85.3896,85.4232,13170.0
2017-04-07 09:50:00,101.8,101.85,101.63,101.63,11585.0,85.4399,85.4819,85.2973,85.2973,11585.0
2017-04-07 09:55:00,101.59,101.64,101.5,101.53,6879.0,85.2637,85.3057,85.1882,85.2133,6879.0
2017-04-07 10:00:00,101.53,101.67,101.46,101.67,10801.0,85.2133,85.3308,85.1546,85.3308,10801.0
2017-04-07 10:05:00,101.69,101.72,101.67,101.71,5441.0,85.3476,85.3728,85.3308,85.3644,5441.0
2017-04-07 10:10:00,101.72,101.8,101.7,101.72,16848.0,85.3728,85.4399,85.356,85.3728,16848.0
2017-04-07 10:15:00,101.73,101.77,101.72,101.77,4892.0,85.3812,85.4148,85.3728,85.4148,4892.0
2017-04-07 10:20:00,101.77,101.81,101.72,101.81,6371.0,85.4148,85.4483,85.3728,85.4483,6371.0
2017-04-07 10:25:00,101.82,101.96,101.81,101.91,10619.0,85.4567,85.5742,85.4483,85.5323,10619.0
2017-04-07 10:30:00,101.93,101.94,101.87,101.91,6401.0,85.5491,85.5574,85.4987,85.5323,6401.0
2017-04-07 10:35:00,101.91,102.0,101.9,101.98,8976.0,85.5323,85.6078,85.5239,85.591,8976.0
2017-04-07 10:40:00,101.98,101.99,101.88,101.88,7832.0,85.591,85.5994,85.5071,85.5071,7832.0
2017-04-07 10:45:00,101.88,101.91,101.85,101.86,5019.0,85.5071,85.5323,85.4819,85.4903,5019.0
2017-04-07 10:50:00,101.87,101.87,101.79,101.8,6172.0,85.4987,85.4987,85.4316,85.4399,6172.0
2017-04-07 10:55:00,101.81,101.81,101.71,101.74,9822.0,85.4483,85.4483,85.3644,85.3896,9822.0
2017-04-07 11:00:00,101.76,101.82,101.72,101.75,6900.0,85.4064,85.4567,85.3728,85.398,6900.0
2017-04-07 11:05:00,101.75,101.78,101.66,101.67,8447.0,85.398,85.4232,85.3224,85.3308,8447.0
2017-04-07 11:10:00,101.63,101.67,101.58,101.66,9479.0,85.2973,85.3308,85.2553,85.3224,9479.0
2017-04-07 11:15:00,101.67,101.75,101.66,101.75,6951.0,85.3308,85.398,85.3224,85.398,6951.0
2017-04-07 11:20:00,101.75,101.81,101.73,101.8,12652.0,85.398,85.4483,85.3812,85.4399,12652.0
2017-04-07 11:25:00,101.8,101.86,101.77,101.78,7782.0,85.4399,85.4903,85.4148,85.4232,7782.0
2017-04-07 11:30:00,101.8,101.82,101.71,101.81,3398.0,85.4399,85.4567,85.3644,85.4483,3398.0
2017-04-07 11:35:00,101.81,101.82,101.73,101.76,12782.0,85.4483,85.4567,85.3812,85.4064,12782.0
2017-04-07 11:40:00,101.75,101.78,101.71,101.78,7659.0,85.398,85.4232,85.3644,85.4232,7659.0
2017-04-07 11:45:00,101.79,101.84,101.79,101.82,5581.0,85.4316,85.4735,85.4316,85.4567,5581.0
2017-04-07 11:50:00,101.85,101.95,101.85,101.92,6673.0,85.4819,85.5658,85.4819,85.5407,6673.0
2017-04-07 11:55:00,101.91,101.95,101.91,101.93,2859.0,85.5323,85.5658,85.5323,85.5491,2859.0
2017-04-07 12:00:00,101.93,101.95,101.91,101.94,4634.0,85.5491,85.5658,85.5323,85.5574,4634.0
2017-04-07 12:05:00,101.94,102.01,101.94,102.01,4615.0,85.5574,85.6162,85.5574,85.6162,4615.0
2017-04-07 12:10:00,102.01,102.04,101.99,102.02,4257.0,85.6162,85.6414,85.5994,85.6246,4257.0
2017-04-07 12:15:00,102.02,102.03,101.97,101.97,3300.0,85.6246,85.633,85.5826,85.5826,3300.0
2017-04-07 12:20:00,101.98,101.99,101.96,101.97,4376.0,85.591,85.5994,85.5742,85.5826,4376.0
2017-04-07 12:25:00,101.97,102.0,101.94,101.94,5472.0,85.5826,85.6078,85.5574,85.5574,5472.0
2017-04-07 12:30:00,101.95,101.98,101.94,101.97,6596.0,85.5658,85.591,85.5574,85.5826,6596.0
2017-04-07 12:35:00,101.97,101.98,101.91,101.92,9622.0,85.5826,85.591,85.5323,85.5407,9622.0
2017-04-07 12:40:00,101.93,101.94,101.9,101.9,4602.0,85.5491,85.5574,85.5239,85.5239,4602.0
2017-04-07 12:45:00,101.9,101.9,101.82,101.84,5964.0,85.5239,85.5239,85.4567,85.4735,5964.0
2017-04-07 12:50:00,101.85,101.93,101.85,101.91,7660.0,85.4819,85.5491,85.4819,85.5323,7660.0
2017-04-07 12:55:00,101.92,101.93,101.89,101.93,4258.0,85.5407,85.5491,85.5155,85.5491,4258.0
2017-04-07 13:00:00,101.92,101.92,101.83,101.84,5745.0,85.5407,85.5407,85.4651,85.4735,5745.0
2017-04-07 13:05:00,101.84,101.87,101.83,101.86,4925.0,85.4735,85.4987,85.4651,85.4903,4925.0
2017-04-07 13:10:00,101.86,101.92,101.86,101.89,5362.0,85.4903,85.5407,85.4903,85.5155,5362.0
2017-04-07 13:15:00,101.89,101.95,101.89,101.93,4200.0,85.5155,85.5658,85.5155,85.5491,4200.0
2017-04-07 13:20:00,101.93,101.98,101.92,101.97,7047.0,85.5491,85.591,85.5407,85.5826,7047.0
2017-04-07 13:25:00,101.98,102.12,101.97,102.1,9554.0,85.591,85.7085,85.5826,85.6917,9554.0
2017-04-07 13:30:00,102.09,102.18,102.07,102.07,9717.0,85.6833,85.7589,85.6666,85.6666,9717.0
2017-04-07 13:35:00,102.06,102.06,102.01,102.03,4994.0,85.6582,85.6582,85.6162,85.633,4994.0
2017-04-07 13:40:00,102.04,102.04,102.01,102.03,7371.0,85.6414,85.6414,85.6162,85.633,7371.0
2017-04-07 13:45:00,102.04,102.04,102.01,102.03,5082.0,85.6414,85.6414,85.6162,85.633,5082.0
2017-04-07 13:50:00,102.03,102.07,102.03,102.05,3546.0,85.633,85.6666,85.633,85.6498,3546.0
2017-04-07 13:55:00,102.05,102.08,102.03,102.06,7785.0,85.6498,85.6749,85.633,85.6582,7785.0
2017-04-07 14:00:00,102.07,102.16,102.07,102.14,9146.0,85.6666,85.7421,85.6666,85.7253,9146.0
2017-04-07 14:05:00,102.15,102.15,102.07,102.07,11899.0,85.7337,85.7337,85.6666,85.6666,11899.0
2017-04-07 14:10:00,102.07,102.09,102.04,102.05,10821.0,85.6666,85.6833,85.6414,85.6498,10821.0
2017-04-07 14:15:00,102.06,102.06,102.01,102.03,15801.0,85.6582,85.6582,85.6162,85.633,15801.0
2017-04-07 14:20:00,102.03,102.1,102.03,102.1,12398.0,85.633,85.6917,85.633,85.6917,12398.0
2017-04-07 14:25:00,102.1,102.1,102.02,102.02,12346.0,85.6917,85.6917,85.6246,85.6246,12346.0
2017-04-07 14:30:00,102.03,102.11,102.01,102.09,53305.0,85.633,85.7001,85.6162,85.6833,53305.0
2017-04-07 14:35:00,102.08,102.12,102.07,102.08,23063.0,85.6749,85.7085,85.6666,85.6749,23063.0
2017-04-07 14:40:00,102.09,102.18,102.05,102.16,48175.0,85.6833,85.7589,85.6498,85.7421,48175.0
2017-04-07 14:45:00,102.15,102.21,102.15,102.19,15608.0,85.7337,85.7841,85.7337,85.7673,15608.0
2017-04-07 14:50:00,102.19,102.26,102.17,102.25,25471.0,85.7673,85.826,85.7505,85.8176,25471.0
2017-04-07 14:55:00,102.26,102.29,102.23,102.24,20975.0,85.826,85.8512,85.8008,85.8092,20975.0
2017-04-07 15:00:00,102.23,102.27,102.23,102.27,12572.0,85.8008,85.8344,85.8008,85.8344,12572.0
2017-04-07 15:05:00,102.26,102.31,102.24,102.26,18592.0,85.826,85.868,85.8092,85.826,18592.0
2017-04-07 15:10:00,102.27,102.33,102.27,102.3,16850.0,85.8344,85.8848,85.8344,85.8596,16850.0
2017-04-07 15:15:00,102.3,102.37,102.28,102.35,24405.0,85.8596,85.9183,85.8428,85.9016,24405.0
2017-04-07 15:20:00,102.34,102.42,102.34,102.39,32566.0,85.8932,85.9603,85.8932,85.9351,32566.0
2017-04-07 15:25:00,102.39,102.4,102.33,102.33,16750.0,85.9351,85.9435,85.8848,85.8848,16750.0
2017-04-07 15:30:00,102.34,102.35,102.16,102.19,21838.0,85.8932,85.9016,85.7421,85.7673,21838.0
2017-04-07 15:35:00,102.2,102.27,102.2,102.27,28949.0,85.7757,85.8344,85.7757,85.8344,28949.0
2017-04-07 15:40:00,102.28,102.29,102.24,102.25,27973.0,85.8428,85.8512,85.8092,85.8176,27973.0
2017-04-07 15:45:00,102.25,102.26,102.2,102.24,37278.0,85.8176,85.826,85.7757,85.8092,37278.0
2017-04-07 15:50:00,102.23,102.35,102.23,102.34,83144.0,85.8008,85.9016,85.8008,85.8932,83144.0
2017-04-07 15:55:00,102.34,102.39,102.17,102.19,109195.0,85.8932,85.9351,85.7505,85.7673,109195.0
2017-04-10 09:30:00,102.16,102.33,102.07,102.15,22902.0,85.7421,85.8848,85.6666,85.7337,22902.0
2017-04-10 09:35:00,102.24,102.43,102.19,102.35,4757.0,85.8092,85.9687,85.7673,85.9016,4757.0
2017-04-10 09:40:00,102.41,102.42,102.34,102.35,3280.0,85.9519,85.9603,85.8932,85.9016,3280.0
2017-04-10 09:45:00,102.38,102.4,102.3,102.33,5300.0,85.9267,85.9435,85.8596,85.8848,5300.0
2017-04-10 09:50:00,102.34,102.37,102.29,102.37,6109.0,85.8932,85.9183,85.8512,85.9183,6109.0
2017-04-10 09:55:00,102.31,102.51,102.31,102.51,10134.0,85.868,86.0358,85.868,86.0358,10134.0
2017-04-10 10:00:00,102.51,102.57,102.48,102.55,5384.0,86.0358,86.0862,86.0107,86.0694,5384.0
2017-04-10 10:05:00,102.53,102.68,102.53,102.67,4706.0,86.0526,86.1785,86.0526,86.1701,4706.0
2017-04-10 10:10:00,102.67,102.68,102.5,102.57,4334.0,86.1701,86.1785,86.0274,86.0862,4334.0
2017-04-10 10:15:00,102.57,102.65,102.56,102.62,3500.0,86.0862,86.1533,86.0778,86.1282,3500.0
2017-04-10 10:20:00,102.6,102.62,102.56,102.62,3974.0,86.1114,86.1282,86.0778,86.1282,3974.0
2017-04-10 10:25:00,102.61,102.63,102.51,102.51,5300.0,86.1198,86.1366,86.0358,86.0358,5300.0
2017-04-10 10:30:00,102.56,102.67,102.54,102.64,5166.0,86.0778,86.1701,86.061,86.1449,5166.0
2017-04-10 10:35:00,102.65,102.67,102.55,102.55,6766.0,86.1533,86.1701,86.0694,86.0694,6766.0
2017-04-10 10:40:00,102.55,102.59,102.51,102.55,5469.0,86.0694,86.103,86.0358,86.0694,5469.0
2017-04-10 10:45:00,102.55,102.58,102.54,102.54,2900.0,86.0694,86.0946,86.061,86.061,2900.0
2017-04-10 10:50:00,102.55,102.57,102.53,102.55,2922.0,86.0694,86.0862,86.0526,86.0694,2922.0
2017-04-10 10:55:00,102.56,102.58,102.43,102.44,6806.0,86.0778,86.0946,85.9687,85.9771,6806.0
2017-04-10 11:00:00,102.45,102.52,102.45,102.49,4474.0,85.9855,86.0442,85.9855,86.0191,4474.0
2017-04-10 11:05:00,102.5,102.5,102.42,102.44,4470.0,86.0274,86.0274,85.9603,85.9771,4470.0
2017-04-10 11:10:00,102.48,102.48,102.43,102.46,4609.0,86.0107,86.0107,85.9687,85.9939,4609.0
2017-04-10 11:15:00,102.48,102.51,102.44,102.47,3289.0,86.0107,86.0358,85.9771,86.0023,3289.0
2017-04-10 11:20:00,102.49,102.51,102.47,102.51,4875.0,86.0191,86.0358,86.0023,86.0358,4875.0
2017-04-10 11:25:00,102.5,102.5,102.4,102.4,4452.0,86.0274,86.0274,85.9435,85.9435,4452.0
2017-04-10 11:30:00,102.42,102.46,102.22,102.23,8064.0,85.9603,85.9939,85.7924,85.8008,8064.0
2017-04-10 11:35:00,102.21,102.26,102.14,102.15,7203.0,85.7841,85.826,85.7253,85.7337,7203.0
2017-04-10 11:40:00,102.17,102.18,102.07,102.07,4093.0,85.7505,85.7589,85.6666,85.6666,4093.0
2017-04-10 11:45:00,102.07,102.14,102.04,102.14,6048.0,85.6666,85.7253,85.6414,85.7253,6048.0
2017-04-10 11:50:00,102.12,102.2,102.12,102.19,5917.0,85.7085,85.7757,85.7085,85.7673,5917.0
2017-04-10 11:55:00,102.19,102.19,102.07,102.09,10020.0,85.7673,85.7673,85.6666,85.6833,10020.0
2017-04-10 12:00:00,102.09,102.11,102.07,102.07,3230.0,85.6833,85.7001,85.6666,85.6666,3230.0
2017-04-10 12:05:00,102.08,102.09,101.96,101.97,15244.0,85.6749,85.6833,85.5742,85.5826,15244.0
2017-04-10 12:10:00,101.99,102.01,101.79,101.81,7960.0,85.5994,85.6162,85.4316,85.4483,7960.0
2017-04-10 12:15:00,101.83,101.88,101.82,101.87,4553.0,85.4651,85.5071,85.4567,85.4987,4553.0
2017-04-10 12:20:00,101.87,101.93,101.85,101.87,5355.0,85.4987,85.5491,85.4819,85.4987,5355.0
2017-04-10 12:25:00,101.87,101.91,101.83,101.9,2500.0,85.4987,85.5323,85.4651,85.5239,2500.0
2017-04-10 12:30:00,101.91,102.0,101.9,101.97,5774.0,85.5323,85.6078,85.5239,85.5826,5774.0
2017-04-10 12:35:00,101.97,101.98,101.94,101.96,7488.0,85.5826,85.591,85.5574,85.5742,7488.0
2017-04-10 12:40:00,101.98,101.98,101.92,101.92,10908.0,85.591,85.591,85.5407,85.5407,10908.0
2017-04-10 12:45:00,101.93,102.08,101.92,102.08,5793.0,85.5491,85.6749,85.5407,85.6749,5793.0
2017-04-10 12:50:00,102.1,102.19,102.09,102.11,15814.0,85.6917,85.7673,85.6833,85.7001,15814.0
2017-04-10 12:55:00,102.11,102.19,102.11,102.16,12704.0,85.7001,85.7673,85.7001,85.7421,12704.0
2017-04-10 13:00:00,102.15,102.17,102.12,102.13,4541.0,85.7337,85.7505,85.7085,85.7169,4541.0
2017-04-10 13:05:00,102.13,102.18,102.12,102.13,11870.0,85.7169,85.7589,85.7085,85.7169,11870.0
2017-04-10 13:10:00,102.13,102.22,102.13,102.22,1300.0,85.7169,85.7924,85.7169,85.7924,1300.0
2017-04-10 13:15:00,102.22,102.22,102.15,102.19,3440.0,85.7924,85.7924,85.7337,85.7673,3440.0
2017-04-10 13:20:00,102.19,102.24,102.19,102.22,4554.0,85.7673,85.8092,85.7673,85.7924,4554.0
2017-04-10 13:25:00,102.25,102.25,102.19,102.2,4703.0,85.8176,85.8176,85.7673,85.7757,4703.0
2017-04-10 13:30:00,102.22,102.25,102.2,102.24,12708.0,85.7924,85.8176,85.7757,85.8092,12708.0
2017-04-10 13:35:00,102.25,102.35,102.25,102.3,4991.0,85.8176,85.9016,85.8176,85.8596,4991.0
2017-04-10 13:40:00,102.29,102.3,102.26,102.27,1920.0,85.8512,85.8596,85.826,85.8344,1920.0
2017-04-10 13:45:00,102.28,102.29,102.25,102.28,2965.0,85.8428,85.8512,85.8176,85.8428,2965.0
2017-04-10 13:50:00,102.26,102.26,102.22,102.23,1395.0,85.826,85.826,85.7924,85.8008,1395.0
2017-04-10 13:55:00,102.24,102.3,102.23,102.27,3842.0,85.8092,85.8596,85.8008,85.8344,3842.0
2017-04-10 14:00:00,102.3,102.3,102.11,102.11,10797.0,85.8596,85.8596,85.7001,85.7001,10797.0
2017-04-10 14:05:00,102.12,102.2,102.11,102.18,9595.0,85.7085,85.7757,85.7001,85.7589,9595.0
2017-04-10 14:10:00,102.2,102.31,102.19,102.31,9108.0,85.7757,85.868,85.7673,85.868,9108.0
2017-04-10 14:15:00,102.28,102.31,102.26,102.29,4859.0,85.8428,85.868,85.826,85.8512,4859.0
2017-04-10 14:20:00,102.31,102.34,102.28,102.33,5621.0,85.868,85.8932,85.8428,85.8848,5621.0
2017-04-10 14:25:00,102.32,102.33,102.22,102.24,5261.0,85.8764,85.8848,85.7924,85.8092,5261.0
2017-04-10 14:30:00,102.23,102.27,102.22,102.26,3287.0,85.8008,85.8344,85.7924,85.826,3287.0
2017-04-10 14:35:00,102.26,102.28,102.21,102.25,3578.0,85.826,85.8428,85.7841,85.8176,3578.0
2017-04-10 14:40:00,102.26,102.3,102.23,102.29,3503.0,85.826,85.8596,85.8008,85.8512,3503.0
2017-04-10 14:45:00,102.3,102.42,102.3,102.36,6181.0,85.8596,85.9603,85.8596,85.9099,6181.0
2017-04-10 14:50:00,102.4,102.43,102.36,102.43,4180.0,85.9435,85.9687,85.9099,85.9687,4180.0
2017-04-10 14:55:00,102.42,102.45,102.38,102.4,3446.0,85.9603,85.9855,85.9267,85.9435,3446.0
2017-04-10 15:00:00,102.42,102.44,102.39,102.42,4205.0,85.9603,85.9771,85.9351,85.9603,4205.0
2017-04-10 15:05:00,102.44,102.48,102.4,102.41,3971.0,85.9771,86.0107,85.9435,85.9519,3971.0
2017-04-10 15:10:00,102.43,102.43,102.38,102.4,17476.0,85.9687,85.9687,85.9267,85.9435,17476.0
2017-04-10 15:15:00,102.39,102.43,102.35,102.36,9292.0,85.9351,85.9687,85.9016,85.9099,9292.0
2017-04-10 15:20:00,102.37,102.37,102.21,102.26,13824.0,85.9183,85.9183,85.7841,85.826,13824.0
2017-04-10 15:25:00,102.29,102.31,102.26,102.28,8725.0,85.8512,85.868,85.826,85.8428,8725.0
2017-04-10 15:30:00,102.28,102.31,102.23,102.29,11467.0,85.8428,85.868,85.8008,85.8512,11467.0
2017-04-10 15:35:00,102.3,102.35,102.28,102.33,10064.0,85.8596,85.9016,85.8428,85.8848,10064.0
2017-04-10 15:40:00,102.32,102.32,102.24,102.26,13304.0,85.8764,85.8764,85.8092,85.826,13304.0
2017-04-10 15:45:00,102.25,102.27,102.21,102.21,12594.0,85.8176,85.8344,85.7841,85.7841,12594.0
2017-04-10 15:50:00,102.17,102.2,102.1,102.12,16734.0,85.7505,85.7757,85.6917,85.7085,16734.0
2017-04-10 15:55:00,102.13,102.16,102.1,102.15,48851.0,85.7169,85.7421,85.6917,85.7337,48851.0
2017-04-11 09:30:00,101.88,102.43,101.88,102.43,20618.0,85.5071,85.9687,85.5071,85.9687,20618.0
2017-04-11 09:35:00,102.4,102.4,101.97,102.04,7727.0,85.9435,85.9435,85.5826,85.6414,7727.0
2017-04-11 09:40:00,102.04,102.04,101.8,101.85,4604.0,85.6414,85.6414,85.4399,85.4819,4604.0
2017-04-11 09:45:00,101.84,101.84,101.6,101.64,11399.0,85.4735,85.4735,85.2721,85.3057,11399.0
2017-04-11 09:50:00,101.64,101.78,101.55,101.73,4394.0,85.3057,85.4232,85.2301,85.3812,4394.0
2017-04-11 09:55:00,101.71,101.77,101.58,101.77,4053.0,85.3644,85.4148,85.2553,85.4148,4053.0
2017-04-11 10:00:00,101.75,101.87,101.72,101.86,7912.0,85.398,85.4987,85.3728,85.4903,7912.0
2017-04-11 10:05:00,101.86,101.86,101.78,101.83,4800.0,85.4903,85.4903,85.4232,85.4651,4800.0
2017-04-11 10:10:00,101.82,101.93,101.77,101.77,9113.0,85.4567,85.5491,85.4148,85.4148,9113.0
2017-04-11 10:15:00,101.78,101.81,101.7,101.79,8138.0,85.4232,85.4483,85.356,85.4316,8138.0
2017-04-11 10:20:00,101.77,101.79,101.65,101.74,6696.0,85.4148,85.4316,85.314,85.3896,6696.0
2017-04-11 10:25:00,101.72,101.84,101.63,101.8,6506.0,85.3728,85.4735,85.2973,85.4399,6506.0
2017-04-11 10:30:00,101.79,101.79,101.54,101.56,8655.0,85.4316,85.4316,85.2217,85.2385,8655.0
2017-04-11 10:35:00,101.57,101.65,101.55,101.64,6495.0,85.2469,85.314,85.2301,85.3057,6495.0
2017-04-11 10:40:00,101.62,101.63,101.39,101.51,17249.0,85.2889,85.2973,85.0958,85.1965,17249.0
2017-04-11 10:45:00,101.51,101.6,101.49,101.53,5975.0,85.1965,85.2721,85.1798,85.2133,5975.0
2017-04-11 10:50:00,101.52,101.57,101.45,101.55,7792.0,85.2049,85.2469,85.1462,85.2301,7792.0
2017-04-11 10:55:00,101.53,101.65,101.47,101.65,9243.0,85.2133,85.314,85.163,85.314,9243.0
2017-04-11 11:00:00,101.64,101.69,101.57,101.66,8381.0,85.3057,85.3476,85.2469,85.3224,8381.0
2017-04-11 11:05:00,101.64,101.69,101.56,101.56,9613.0,85.3057,85.3476,85.2385,85.2385,9613.0
2017-04-11 11:10:00,101.56,101.58,101.45,101.45,5818.0,85.2385,85.2553,85.1462,85.1462,5818.0
2017-04-11 11:15:00,101.42,101.5,101.4,101.45,4724.0,85.121,85.1882,85.1042,85.1462,4724.0
2017-04-11 11:20:00,101.44,101.47,101.37,101.42,7500.0,85.1378,85.163,85.079,85.121,7500.0
2017-04-11 11:25:00,101.41,101.43,101.33,101.43,7874.0,85.1126,85.1294,85.0455,85.1294,7874.0
2017-04-11 11:30:00,101.45,101.55,101.41,101.52,7735.0,85.1462,85.2301,85.1126,85.2049,7735.0
2017-04-11 11:35:00,101.53,101.63,101.52,101.62,3812.0,85.2133,85.2973,85.2049,85.2889,3812.0
2017-04-11 11:40:00,101.62,101.62,101.5,101.51,4235.0,85.2889,85.2889,85.1882,85.1965,4235.0
2017-04-11 11:45:00,101.5,101.56,101.47,101.56,3200.0,85.1882,85.2385,85.163,85.2385,3200.0
2017-04-11 11:50:00,101.51,101.62,101.51,101.58,5788.0,85.1965,85.2889,85.1965,85.2553,5788.0
2017-04-11 11:55:00,101.59,101.61,101.52,101.53,7397.0,85.2637,85.2805,85.2049,85.2133,7397.0
2017-04-11 12:00:00,101.54,101.55,101.45,101.49,3526.0,85.2217,85.2301,85.1462,85.1798,3526.0
2017-04-11 12:05:00,101.47,101.52,101.46,101.48,1340.0,85.163,85.2049,85.1546,85.1714,1340.0
2017-04-11 12:10:00,101.49,101.63,101.49,101.62,4571.0,85.1798,85.2973,85.1798,85.2889,4571.0
2017-04-11 12:15:00,101.62,101.69,101.61,101.68,4662.0,85.2889,85.3476,85.2805,85.3392,4662.0
2017-04-11 12:20:00,101.68,101.76,101.68,101.73,2937.0,85.3392,85.4064,85.3392,85.3812,2937.0
2017-04-11 12:25:00,101.73,101.74,101.71,101.73,2125.0,85.3812,85.3896,85.3644,85.3812,2125.0
2017-04-11 12:30:00,101.74,101.77,101.73,101.74,2205.0,85.3896,85.4148,85.3812,85.3896,2205.0
2017-04-11 12:35:00,101.74,101.78,101.72,101.73,2300.0,85.3896,85.4232,85.3728,85.3812,2300.0
2017-04-11 12:40:00,101.73,101.73,101.69,101.71,1600.0,85.3812,85.3812,85.3476,85.3644,1600.0
2017-04-11 12:45:00,101.68,101.72,101.65,101.65,4427.0,85.3392,85.3728,85.314,85.314,4427.0
2017-04-11 12:50:00,101.66,101.78,101.66,101.78,4075.0,85.3224,85.4232,85.3224,85.4232,4075.0
2017-04-11 12:55:00,101.78,101.79,101.73,101.74,3790.0,85.4232,85.4316,85.3812,85.3896,3790.0
2017-04-11 13:00:00,101.76,101.82,101.75,101.82,3717.0,85.4064,85.4567,85.398,85.4567,3717.0
2017-04-11 13:05:00,101.83,101.89,101.82,101.82,3000.0,85.4651,85.5155,85.4567,85.4567,3000.0
2017-04-11 13:10:00,101.82,101.84,101.78,101.78,2670.0,85.4567,85.4735,85.4232,85.4232,2670.0
2017-04-11 13:15:00,101.78,101.8,101.76,101.79,3312.0,85.4232,85.4399,85.4064,85.4316,3312.0
2017-04-11 13:20:00,101.8,101.84,101.77,101.77,4069.0,85.4399,85.4735,85.4148,85.4148,4069.0
2017-04-11 13:25:00,101.77,101.85,101.77,101.85,1000.0,85.4148,85.4819,85.4148,85.4819,1000.0
2017-04-11 13:30:00,101.84,101.86,101.8,101.82,4951.0,85.4735,85.4903,85.4399,85.4567,4951.0
2017-04-11 13:35:00,101.85,101.9,101.84,101.87,3706.0,85.4819,85.5239,85.4735,85.4987,3706.0
2017-04-11 13:40:00,101.88,101.88,101.78,101.78,3689.0,85.5071,85.5071,85.4232,85.4232,3689.0
2017-04-11 13:45:00,101.78,101.79,101.74,101.76,3862.0,85.4232,85.4316,85.3896,85.4064,3862.0
2017-04-11 13:50:00,101.77,101.8,101.75,101.79,5532.0,85.4148,85.4399,85.398,85.4316,5532.0
2017-04-11 13:55:00,101.77,101.82,101.75,101.82,3122.0,85.4148,85.4567,85.398,85.4567,3122.0
2017-04-11 14:00:00,101.83,101.87,101.77,101.8,6746.0,85.4651,85.4987,85.4148,85.4399,6746.0
2017-04-11 14:05:00,101.79,101.87,101.79,101.84,7000.0,85.4316,85.4987,85.4316,85.4735,7000.0
2017-04-11 14:10:00,101.87,101.88,101.7,101.74,8517.0,85.4987,85.5071,85.356,85.3896,8517.0
2017-04-11 14:15:00,101.76,101.77,101.7,101.74,3885.0,85.4064,85.4148,85.356,85.3896,3885.0
2017-04-11 14:20:00,101.75,101.78,101.75,101.78,6143.0,85.398,85.4232,85.398,85.4232,6143.0
2017-04-11 14:25:00,101.79,101.83,101.77,101.83,4267.0,85.4316,85.4651,85.4148,85.4651,4267.0
2017-04-11 14:30:00,101.82,101.88,101.8,101.86,9249.0,85.4567,85.5071,85.4399,85.4903,9249.0
2017-04-11 14:35:00,101.88,101.89,101.82,101.83,3067.0,85.5071,85.5155,85.4567,85.4651,3067.0
2017-04-11 14:40:00,101.86,101.88,101.79,101.8,5139.0,85.4903,85.5071,85.4316,85.4399,5139.0
2017-04-11 14:45:00,101.8,101.88,101.8,101.87,3848.0,85.4399,85.5071,85.4399,85.4987,3848.0
2017-04-11 14:50:00,101.88,102.04,101.88,102.04,5977.0,85.5071,85.6414,85.5071,85.6414,5977.0
2017-04-11 14:55:00,102.02,102.04,101.98,101.99,6877.0,85.6246,85.6414,85.591,85.5994,6877.0
2017-04-11 15:00:00,101.98,101.99,101.94,101.94,6301.0,85.591,85.5994,85.5574,85.5574,6301.0
2017-04-11 15:05:00,101.94,101.94,101.83,101.89,7320.0,85.5574,85.5574,85.4651,85.5155,7320.0
2017-04-11 15:10:00,101.89,101.93,101.82,101.83,9325.0,85.5155,85.5491,85.4567,85.4651,9325.0
2017-04-11 15:15:00,101.84,101.86,101.75,101.82,10031.0,85.4735,85.4903,85.398,85.4567,10031.0
2017-04-11 15:20:00,101.83,101.86,101.78,101.79,9046.0,85.4651,85.4903,85.4232,85.4316,9046.0
2017-04-11 15:25:00,101.83,101.87,101.82,101.86,5779.0,85.4651,85.4987,85.4567,85.4903,5779.0
2017-04-11 15:30:00,101.84,101.95,101.83,101.93,10665.0,85.4735,85.5658,85.4651,85.5491,10665.0
2017-04-11 15:35:00,101.9,101.97,101.89,101.97,9294.0,85.5239,85.5826,85.5155,85.5826,9294.0
2017-04-11 15:40:00,101.97,101.99,101.81,101.84,15450.0,85.5826,85.5994,85.4483,85.4735,15450.0
2017-04-11 15:45:00,101.84,101.88,101.81,101.83,9963.0,85.4735,85.5071,85.4483,85.4651,9963.0
2017-04-11 15:50:00,101.83,101.94,101.82,101.93,24378.0,85.4651,85.5574,85.4567,85.5491,24378.0
2017-04-11 15:55:00,101.94,102.11,101.91,102.09,74891.0,85.5574,85.7001,85.5323,85.6833,74891.0
2017-04-12 09:30:00,101.84,102.1,101.68,101.91,30637.0,85.4735,85.6917,85.3392,85.5323,30637.0
2017-04-12 09:35:00,102.01,102.01,101.86,101.9,8628.0,85.6162,85.6162,85.4903,85.5239,8628.0
2017-04-12 09:40:00,101.9,101.97,101.75,101.77,9284.0,85.5239,85.5826,85.398,85.4148,9284.0
2017-04-12 09:45:00,101.82,101.91,101.77,101.77,10000.0,85.4567,85.5323,85.4148,85.4148,10000.0
2017-04-12 09:50:00,101.79,101.85,101.71,101.81,10295.0,85.4316,85.4819,85.3644,85.4483,10295.0
2017-04-12 09:55:00,101.8,101.9,101.74,101.9,8771.0,85.4399,85.5239,85.3896,85.5239,8771.0
2017-04-12 10:00:00,101.91,101.95,101.85,101.88,9948.0,85.5323,85.5658,85.4819,85.5071,9948.0
2017-04-12 10:05:00,101.9,101.99,101.89,101.95,8800.0,85.5239,85.5994,85.5155,85.5658,8800.0
2017-04-12 10:10:00,101.95,101.95,101.75,101.82,8600.0,85.5658,85.5658,85.398,85.4567,8600.0
2017-04-12 10:15:00,101.82,102.0,101.82,101.98,11489.0,85.4567,85.6078,85.4567,85.591,11489.0
2017-04-12 10:20:00,101.99,102.0,101.88,101.91,10819.0,85.5994,85.6078,85.5071,85.5323,10819.0
2017-04-12 10:25:00,101.92,101.92,101.78,101.81,9196.0,85.5407,85.5407,85.4232,85.4483,9196.0
2017-04-12 10:30:00,101.83,101.92,101.77,101.81,16678.0,85.4651,85.5407,85.4148,85.4483,16678.0
2017-04-12 10:35:00,101.81,101.87,101.68,101.71,16750.0,85.4483,85.4987,85.3392,85.3644,16750.0
2017-04-12 10:40:00,101.72,101.73,101.53,101.53,15739.0,85.3728,85.3812,85.2133,85.2133,15739.0
2017-04-12 10:45:00,101.53,101.56,101.49,101.54,12082.0,85.2133,85.2385,85.1798,85.2217,12082.0
2017-04-12 10:50:00,101.54,101.64,101.49,101.62,16023.0,85.2217,85.3057,85.1798,85.2889,16023.0
2017-04-12 10:55:00,101.62,101.68,101.59,101.63,16540.0,85.2889,85.3392,85.2637,85.2973,16540.0
2017-04-12 11:00:00,101.63,101.69,101.63,101.68,7386.0,85.2973,85.3476,85.2973,85.3392,7386.0
2017-04-12 11:05:00,101.68,101.8,101.68,101.79,9142.0,85.3392,85.4399,85.3392,85.4316,9142.0
2017-04-12 11:10:00,101.79,101.81,101.77,101.8,13154.0,85.4316,85.4483,85.4148,85.4399,13154.0
2017-04-12 11:15:00,101.8,101.8,101.75,101.79,17117.0,85.4399,85.4399,85.398,85.4316,17117.0
2017-04-12 11:20:00,101.78,101.81,101.72,101.73,9591.0,85.4232,85.4483,85.3728,85.3812,9591.0
2017-04-12 11:25:00,101.73,101.75,101.72,101.73,7820.0,85.3812,85.398,85.3728,85.3812,7820.0
2017-04-12 11:30:00,101.72,101.79,101.69,101.79,14314.0,85.3728,85.4316,85.3476,85.4316,14314.0
2017-04-12 11:35:00,101.81,101.81,101.68,101.7,16450.0,85.4483,85.4483,85.3392,85.356,16450.0
2017-04-12 11:40:00,101.69,101.72,101.69,101.71,6323.0,85.3476,85.3728,85.3476,85.3644,6323.0
2017-04-12 11:45:00,101.7,101.76,101.69,101.75,12838.0,85.356,85.4064,85.3476,85.398,12838.0
2017-04-12 11:50:00,101.75,101.75,101.67,101.73,14792.0,85.398,85.398,85.3308,85.3812,14792.0
2017-04-12 11:55:00,101.74,101.83,101.74,101.82,16069.0,85.3896,85.4651,85.3896,85.4567,16069.0
2017-04-12 12:00:00,101.83,101.85,101.8,101.83,11737.0,85.4651,85.4819,85.4399,85.4651,11737.0
2017-04-12 12:05:00,101.84,101.87,101.83,101.84,11083.0,85.4735,85.4987,85.4651,85.4735,11083.0
2017-04-12 12:10:00,101.85,101.89,101.85,101.88,12614.0,85.4819,85.5155,85.4819,85.5071,12614.0
2017-04-12 12:15:00,101.88,101.91,101.87,101.9,7407.0,85.5071,85.5323,85.4987,85.5239,7407.0
2017-04-12 12:20:00,101.9,101.94,101.85,101.88,10998.0,85.5239,85.5574,85.4819,85.5071,10998.0
2017-04-12 12:25:00,101.87,101.89,101.82,101.83,10439.0,85.4987,85.5155,85.4567,85.4651,10439.0
2017-04-12 12:30:00,101.83,101.86,101.82,101.84,9666.0,85.4651,85.4903,85.4567,85.4735,9666.0
2017-04-12 12:35:00,101.85,101.86,101.79,101.82,9991.0,85.4819,85.4903,85.4316,85.4567,9991.0
2017-04-12 12:40:00,101.82,101.86,101.8,101.84,13266.0,85.4567,85.4903,85.4399,85.4735,13266.0
2017-04-12 12:45:00,101.83,101.87,101.83,101.85,5551.0,85.4651,85.4987,85.4651,85.4819,5551.0
2017-04-12 12:50:00,101.86,101.86,101.73,101.81,22922.0,85.4903,85.4903,85.3812,85.4483,22922.0
2017-04-12 12:55:00,101.83,101.89,101.8,101.89,9171.0,85.4651,85.5155,85.4399,85.5155,9171.0
2017-04-12 13:00:00,101.89,101.96,101.89,101.96,8547.0,85.5155,85.5742,85.5155,85.5742,8547.0
2017-04-12 13:05:00,101.95,101.99,101.93,101.96,12940.0,85.5658,85.5994,85.5491,85.5742,12940.0
2017-04-12 13:10:00,101.96,102.0,101.94,101.94,10059.0,85.5742,85.6078,85.5574,85.5574,10059.0
2017-04-12 13:15:00,101.94,101.96,101.94,101.96,5123.0,85.5574,85.5742,85.5574,85.5742,5123.0
2017-04-12 13:20:00,101.95,101.95,101.87,101.88,10225.0,85.5658,85.5658,85.4987,85.5071,10225.0
2017-04-12 13:25:00,101.88,101.92,101.85,101.91,6529.0,85.5071,85.5407,85.4819,85.5323,6529.0
2017-04-12 13:30:00,101.91,101.92,101.86,101.92,12786.0,85.5323,85.5407,85.4903,85.5407,12786.0
2017-04-12 13:35:00,101.93,101.98,101.89,101.97,9277.0,85.5491,85.591,85.5155,85.5826,9277.0
2017-04-12 13:40:00,101.98,102.02,101.97,102.02,7600.0,85.591,85.6246,85.5826,85.6246,7600.0
2017-04-12 13:45:00,102.02,102.02,101.96,102.01,8875.0,85.6246,85.6246,85.5742,85.6162,8875.0
2017-04-12 13:50:00,102.0,102.0,101.9,101.92,8415.0,85.6078,85.6078,85.5239,85.5407,8415.0
2017-04-12 13:55:00,101.92,102.07,101.89,102.05,17901.0,85.5407,85.6666,85.5155,85.6498,17901.0
2017-04-12 14:00:00,102.07,102.07,102.0,102.0,7575.0,85.6666,85.6666,85.6078,85.6078,7575.0
2017-04-12 14:05:00,102.01,102.06,102.01,102.02,8947.0,85.6162,85.6582,85.6162,85.6246,8947.0
2017-04-12 14:10:00,102.01,102.04,102.0,102.02,11442.0,85.6162,85.6414,85.6078,85.6246,11442.0
2017-04-12 14:15:00,102.01,102.03,101.99,102.0,8499.0,85.6162,85.633,85.5994,85.6078,8499.0
2017-04-12 14:20:00,101.99,101.99,101.92,101.94,7989.0,85.5994,85.5994,85.5407,85.5574,7989.0
2017-04-12 14:25:00,101.94,101.96,101.92,101.95,11894.0,85.5574,85.5742,85.5407,85.5658,11894.0
2017-04-12 14:30:00,101.95,102.01,101.93,101.98,16181.0,85.5658,85.6162,85.5491,85.591,16181.0
2017-04-12 14:35:00,101.98,102.0,101.83,101.83,15771.0,85.591,85.6078,85.4651,85.4651,15771.0
2017-04-12 14:40:00,101.82,101.85,101.78,101.81,7383.0,85.4567,85.4819,85.4232,85.4483,7383.0
2017-04-12 14:45:00,101.8,101.86,101.79,101.79,28766.0,85.4399,85.4903,85.4316,85.4316,28766.0
2017-04-12 14:50:00,101.8,101.89,101.78,101.89,12180.0,85.4399,85.5155,85.4232,85.5155,12180.0
2017-04-12 14:55:00,101.89,101.9,101.87,101.89,6700.0,85.5155,85.5239,85.4987,85.5155,6700.0
2017-04-12 15:00:00,101.89,101.94,101.88,101.92,13479.0,85.5155,85.5574,85.5071,85.5407,13479.0
2017-04-12 15:05:00,101.91,101.92,101.88,101.9,15977.0,85.5323,85.5407,85.5071,85.5239,15977.0
2017-04-12 15:10:00,101.91,101.97,101.86,101.92,25799.0,85.5323,85.5826,85.4903,85.5407,25799.0
2017-04-12 15:15:00,101.91,101.91,101.82,101.83,15591.0,85.5323,85.5323,85.4567,85.4651,15591.0
2017-04-12 15:20:00,101.82,102.0,101.82,101.97,17915.0,85.4567,85.6078,85.4567,85.5826,17915.0
2017-04-12 15:25:00,101.99,102.02,101.93,101.97,19104.0,85.5994,85.6246,85.5491,85.5826,19104.0
2017-04-12 15:30:00,101.99,102.02,101.95,102.01,12200.0,85.5994,85.6246,85.5658,85.6162,12200.0
2017-04-12 15:35:00,102.02,102.02,101.91,101.91,17399.0,85.6246,85.6246,85.5323,85.5323,17399.0
2017-04-12 15:40:00,101.91,101.96,101.86,101.87,25276.0,85.5323,85.5742,85.4903,85.4987,25276.0
2017-04-12 15:45:00,101.86,101.9,101.84,101.84,19120.0,85.4903,85.5239,85.4735,85.4735,19120.0
2017-04-12 15:50:00,101.85,101.91,101.85,101.91,38841.0,85.4819,85.5323,85.4819,85.5323,38841.0
2017-04-12 15:55:00,101.91,102.02,101.9,101.95,86670.0,85.5323,85.6246,85.5239,85.5658,86670.0
2017-04-13 09:30:00,102.26,102.26,101.77,101.83,49715.0,85.826,85.826,85.4148,85.4651,49715.0
2017-04-13 09:35:00,101.81,101.86,101.71,101.71,8000.0,85.4483,85.4903,85.3644,85.3644,8000.0
2017-04-13 09:40:00,101.72,101.78,101.71,101.71,2433.0,85.3728,85.4232,85.3644,85.3644,2433.0
2017-04-13 09:45:00,101.71,101.75,101.63,101.69,43449.0,85.3644,85.398,85.2973,85.3476,43449.0
2017-04-13 09:50:00,101.68,101.9,101.66,101.87,13575.0,85.3392,85.5239,85.3224,85.4987,13575.0
2017-04-13 09:55:00,101.89,101.93,101.83,101.89,14512.0,85.5155,85.5491,85.4651,85.5155,14512.0
2017-04-13 10:00:00,101.91,102.03,101.87,101.92,7373.0,85.5323,85.633,85.4987,85.5407,7373.0
2017-04-13 10:05:00,101.93,101.93,101.8,101.85,5301.0,85.5491,85.5491,85.4399,85.4819,5301.0
2017-04-13 10:10:00,101.87,101.88,101.83,101.84,3048.0,85.4987,85.5071,85.4651,85.4735,3048.0
2017-04-13 10:15:00,101.84,101.9,101.83,101.87,3380.0,85.4735,85.5239,85.4651,85.4987,3380.0
2017-04-13 10:20:00,101.86,101.86,101.81,101.84,10730.0,85.4903,85.4903,85.4483,85.4735,10730.0
2017-04-13 10:25:00,101.85,101.87,101.69,101.69,5867.0,85.4819,85.4987,85.3476,85.3476,5867.0
2017-04-13 10:30:00,101.71,101.73,101.7,101.71,5902.0,85.3644,85.3812,85.356,85.3644,5902.0
2017-04-13 10:35:00,101.71,101.75,101.68,101.75,8380.0,85.3644,85.398,85.3392,85.398,8380.0
2017-04-13 10:40:00,101.74,101.77,101.72,101.76,5702.0,85.3896,85.4148,85.3728,85.4064,5702.0
2017-04-13 10:45:00,101.77,101.85,101.77,101.84,3753.0,85.4148,85.4819,85.4148,85.4735,3753.0
2017-04-13 10:50:00,101.88,101.93,101.88,101.91,2150.0,85.5071,85.5491,85.5071,85.5323,2150.0
2017-04-13 10:55:00,101.92,101.98,101.92,101.94,3470.0,85.5407,85.591,85.5407,85.5574,3470.0
2017-04-13 11:00:00,101.94,101.97,101.93,101.94,8462.0,85.5574,85.5826,85.5491,85.5574,8462.0
2017-04-13 11:05:00,101.93,101.96,101.93,101.96,3438.0,85.5491,85.5742,85.5491,85.5742,3438.0
2017-04-13 11:10:00,101.97,102.02,101.97,102.01,3103.0,85.5826,85.6246,85.5826,85.6162,3103.0
2017-04-13 11:15:00,101.98,101.98,101.92,101.92,4440.0,85.591,85.591,85.5407,85.5407,4440.0
2017-04-13 11:20:00,101.93,101.94,101.9,101.9,6960.0,85.5491,85.5574,85.5239,85.5239,6960.0
2017-04-13 11:25:00,101.9,101.92,101.89,101.9,3312.0,85.5239,85.5407,85.5155,85.5239,3312.0
2017-04-13 11:30:00,101.9,101.96,101.9,101.96,5306.0,85.5239,85.5742,85.5239,85.5742,5306.0
2017-04-13 11:35:00,101.96,102.0,101.94,101.98,5200.0,85.5742,85.6078,85.5574,85.591,5200.0
2017-04-13 11:40:00,101.99,102.01,101.98,101.99,3570.0,85.5994,85.6162,85.591,85.5994,3570.0
2017-04-13 11:45:00,101.98,102.04,101.98,102.01,3128.0,85.591,85.6414,85.591,85.6162,3128.0
2017-04-13 11:50:00,102.02,102.09,102.02,102.09,8548.0,85.6246,85.6833,85.6246,85.6833,8548.0
2017-04-13 11:55:00,102.09,102.1,102.06,102.07,2229.0,85.6833,85.6917,85.6582,85.6666,2229.0
2017-04-13 12:00:00,102.07,102.07,101.97,101.97,3714.0,85.6666,85.6666,85.5826,85.5826,3714.0
2017-04-13 12:05:00,101.97,101.97,101.87,101.9,3878.0,85.5826,85.5826,85.4987,85.5239,3878.0
2017-04-13 12:10:00,101.87,101.89,101.82,101.82,4533.0,85.4987,85.5155,85.4567,85.4567,4533.0
2017-04-13 12:15:00,101.8,101.85,101.78,101.79,4211.0,85.4399,85.4819,85.4232,85.4316,4211.0
2017-04-13 12:20:00,101.8,101.81,101.74,101.74,5144.0,85.4399,85.4483,85.3896,85.3896,5144.0
2017-04-13 12:25:00,101.74,101.77,101.74,101.77,6149.0,85.3896,85.4148,85.3896,85.4148,6149.0
2017-04-13 12:30:00,101.75,101.79,101.74,101.78,17860.0,85.398,85.4316,85.3896,85.4232,17860.0
2017-04-13 12:35:00,101.77,101.78,101.71,101.73,2539.0,85.4148,85.4232,85.3644,85.3812,2539.0
2017-04-13 12:40:00,101.73,101.74,101.65,101.72,4831.0,85.3812,85.3896,85.314,85.3728,4831.0
2017-04-13 12:45:00,101.71,101.71,101.65,101.65,2240.0,85.3644,85.3644,85.314,85.314,2240.0
2017-04-13 12:50:00,101.66,101.69,101.66,101.69,3530.0,85.3224,85.3476,85.3224,85.3476,3530.0
2017-04-13 12:55:00,101.68,101.72,101.63,101.7,1609.0,85.3392,85.3728,85.2973,85.356,1609.0
2017-04-13 13:00:00,101.7,101.7,101.58,101.58,3682.0,85.356,85.356,85.2553,85.2553,3682.0
2017-04-13 13:05:00,101.59,101.6,101.49,101.56,7495.0,85.2637,85.2721,85.1798,85.2385,7495.0
2017-04-13 13:10:00,101.56,101.58,101.52,101.56,2540.0,85.2385,85.2553,85.2049,85.2385,2540.0
2017-04-13 13:15:00,101.56,101.6,101.55,101.6,3879.0,85.2385,85.2721,85.2301,85.2721,3879.0
2017-04-13 13:20:00,101.61,101.61,101.56,101.58,2052.0,85.2805,85.2805,85.2385,85.2553,2052.0
2017-04-13 13:25:00,101.59,101.65,101.58,101.65,2670.0,85.2637,85.314,85.2553,85.314,2670.0
2017-04-13 13:30:00,101.65,101.69,101.65,101.67,4792.0,85.314,85.3476,85.314,85.3308,4792.0
2017-04-13 13:35:00,101.67,101.71,101.65,101.67,5672.0,85.3308,85.3644,85.314,85.3308,5672.0
2017-04-13 13:40:00,101.68,101.7,101.59,101.59,5100.0,85.3392,85.356,85.2637,85.2637,5100.0
2017-04-13 13:45:00,101.6,101.6,101.46,101.48,6159.0,85.2721,85.2721,85.1546,85.1714,6159.0
2017-04-13 13:50:00,101.51,101.57,101.47,101.57,16549.0,85.1965,85.2469,85.163,85.2469,16549.0
2017-04-13 13:55:00,101.59,101.59,101.45,101.49,17493.0,85.2637,85.2637,85.1462,85.1798,17493.0
2017-04-13 14:00:00,101.52,101.56,101.46,101.5,19643.0,85.2049,85.2385,85.1546,85.1882,19643.0
2017-04-13 14:05:00,101.5,101.6,101.5,101.56,34072.0,85.1882,85.2721,85.1882,85.2385,34072.0
2017-04-13 14:10:00,101.57,101.62,101.55,101.56,60483.0,85.2469,85.2889,85.2301,85.2385,60483.0
2017-04-13 14:15:00,101.56,101.56,101.41,101.47,75840.0,85.2385,85.2385,85.1126,85.163,75840.0
2017-04-13 14:20:00,101.47,101.7,101.46,101.61,35341.0,85.163,85.356,85.1546,85.2805,35341.0
2017-04-13 14:25:00,101.59,101.68,101.59,101.62,8843.0,85.2637,85.3392,85.2637,85.2889,8843.0
2017-04-13 14:30:00,101.62,101.7,101.62,101.66,11599.0,85.2889,85.356,85.2889,85.3224,11599.0
2017-04-13 14:35:00,101.66,101.66,101.61,101.62,8086.0,85.3224,85.3224,85.2805,85.2889,8086.0
2017-04-13 14:40:00,101.62,101.68,101.62,101.65,4817.0,85.2889,85.3392,85.2889,85.314,4817.0
2017-04-13 14:45:00,101.66,101.68,101.65,101.65,5370.0,85.3224,85.3392,85.314,85.314,5370.0
2017-04-13 14:50:00,101.66,101.68,101.59,101.62,4091.0,85.3224,85.3392,85.2637,85.2889,4091.0
2017-04-13 14:55:00,101.62,101.7,101.62,101.65,17646.0,85.2889,85.356,85.2889,85.314,17646.0
2017-04-13 15:00:00,101.64,101.66,101.57,101.58,10401.0,85.3057,85.3224,85.2469,85.2553,10401.0
2017-04-13 15:05:00,101.58,101.59,101.5,101.5,7835.0,85.2553,85.2637,85.1882,85.1882,7835.0
2017-04-13 15:10:00,101.5,101.54,101.45,101.5,17405.0,85.1882,85.2217,85.1462,85.1882,17405.0
2017-04-13 15:15:00,101.51,101.55,101.47,101.54,20317.0,85.1965,85.2301,85.163,85.2217,20317.0
2017-04-13 15:20:00,101.52,101.57,101.52,101.57,4567.0,85.2049,85.2469,85.2049,85.2469,4567.0
2017-04-13 15:25:00,101.56,101.56,101.5,101.5,6744.0,85.2385,85.2385,85.1882,85.1882,6744.0
2017-04-13 15:30:00,101.49,101.55,101.47,101.47,8774.0,85.1798,85.2301,85.163,85.163,8774.0
2017-04-13 15:35:00,101.48,101.49,101.37,101.42,8762.0,85.1714,85.1798,85.079,85.121,8762.0
2017-04-13 15:40:00,101.4,101.42,101.37,101.41,8986.0,85.1042,85.121,85.079,85.1126,8986.0
2017-04-13 15:45:00,101.41,101.59,101.4,101.59,17238.0,85.1126,85.2637,85.1042,85.2637,17238.0
2017-04-13 15:50:00,101.58,101.58,101.41,101.42,27114.0,85.2553,85.2553,85.1126,85.121,27114.0
2017-04-13 15:55:00,101.43,101.44,101.24,101.26,46369.0,85.1294,85.1378,84.9699,84.9867,46369.0
2017-04-17 09:30:00,101.95,102.0,101.78,101.93,37082.0,85.5658,85.6078,85.4232,85.5491,37082.0
2017-04-17 09:35:00,101.97,102.0,101.9,101.9,11270.0,85.5826,85.6078,85.5239,85.5239,11270.0
2017-04-17 09:40:00,101.94,101.94,101.8,101.81,7735.0,85.5574,85.5574,85.4399,85.4483,7735.0
2017-04-17 09:45:00,101.82,101.87,101.75,101.84,12169.0,85.4567,85.4987,85.398,85.4735,12169.0
2017-04-17 09:50:00,101.87,101.9,101.78,101.88,22155.0,85.4987,85.5239,85.4232,85.5071,22155.0
2017-04-17 09:55:00,101.89,101.89,101.81,101.81,3747.0,85.5155,85.5155,85.4483,85.4483,3747.0
2017-04-17 10:00:00,101.79,101.82,101.68,101.73,8434.0,85.4316,85.4567,85.3392,85.3812,8434.0
2017-04-17 10:05:00,101.73,101.78,101.7,101.73,7645.0,85.3812,85.4232,85.356,85.3812,7645.0
2017-04-17 10:10:00,101.72,101.72,101.68,101.72,4454.0,85.3728,85.3728,85.3392,85.3728,4454.0
2017-04-17 10:15:00,101.73,101.89,101.73,101.87,7219.0,85.3812,85.5155,85.3812,85.4987,7219.0
2017-04-17 10:20:00,101.87,101.91,101.84,101.85,5629.0,85.4987,85.5323,85.4735,85.4819,5629.0
2017-04-17 10:25:00,101.84,101.84,101.77,101.78,7033.0,85.4735,85.4735,85.4148,85.4232,7033.0
2017-04-17 10:30:00,101.76,101.82,101.75,101.75,9247.0,85.4064,85.4567,85.398,85.398,9247.0
2017-04-17 10:35:00,101.76,101.76,101.66,101.73,9019.0,85.4064,85.4064,85.3224,85.3812,9019.0
2017-04-17 10:40:00,101.72,101.73,101.68,101.7,10295.0,85.3728,85.3812,85.3392,85.356,10295.0
2017-04-17 10:45:00,101.71,101.72,101.68,101.68,4448.0,85.3644,85.3728,85.3392,85.3392,4448.0
2017-04-17 10:50:00,101.69,101.79,101.68,101.76,8914.0,85.3476,85.4316,85.3392,85.4064,8914.0
2017-04-17 10:55:00,101.78,101.82,101.74,101.76,6382.0,85.4232,85.4567,85.3896,85.4064,6382.0
2017-04-17 11:00:00,101.77,101.81,101.74,101.8,6626.0,85.4148,85.4483,85.3896,85.4399,6626.0
2017-04-17 11:05:00,101.8,101.81,101.74,101.78,6310.0,85.4399,85.4483,85.3896,85.4232,6310.0
2017-04-17 11:10:00,101.79,101.79,101.74,101.79,12396.0,85.4316,85.4316,85.3896,85.4316,12396.0
2017-04-17 11:15:00,101.8,101.83,101.78,101.82,6406.0,85.4399,85.4651,85.4232,85.4567,6406.0
2017-04-17 11:20:00,101.81,101.83,101.66,101.69,9710.0,85.4483,85.4651,85.3224,85.3476,9710.0
2017-04-17 11:25:00,101.68,101.7,101.61,101.63,13458.0,85.3392,85.356,85.2805,85.2973,13458.0
2017-04-17 11:30:00,101.64,101.68,101.63,101.64,5107.0,85.3057,85.3392,85.2973,85.3057,5107.0
2017-04-17 11:35:00,101.63,101.64,101.58,101.58,10236.0,85.2973,85.3057,85.2553,85.2553,10236.0
2017-04-17 11:40:00,101.57,101.59,101.52,101.53,5385.0,85.2469,85.2637,85.2049,85.2133,5385.0
2017-04-17 11:45:00,101.5,101.53,101.46,101.46,6925.0,85.1882,85.2133,85.1546,85.1546,6925.0
2017-04-17 11:50:00,101.47,101.5,101.42,101.42,15331.0,85.163,85.1882,85.121,85.121,15331.0
2017-04-17 11:55:00,101.43,101.45,101.38,101.38,6261.0,85.1294,85.1462,85.0874,85.0874,6261.0
2017-04-17 12:00:00,101.38,101.45,101.38,101.41,4811.0,85.0874,85.1462,85.0874,85.1126,4811.0
2017-04-17 12:05:00,101.43,101.45,101.39,101.4,4473.0,85.1294,85.1462,85.0958,85.1042,4473.0
2017-04-17 12:10:00,101.4,101.43,101.4,101.42,4886.0,85.1042,85.1294,85.1042,85.121,4886.0
2017-04-17 12:15:00,101.42,101.52,101.42,101.5,6474.0,85.121,85.2049,85.121,85.1882,6474.0
2017-04-17 12:20:00,101.51,101.64,101.51,101.64,3310.0,85.1965,85.3057,85.1965,85.3057,3310.0
2017-04-17 12:25:00,101.63,101.63,101.54,101.55,6453.0,85.2973,85.2973,85.2217,85.2301,6453.0
2017-04-17 12:30:00,101.54,101.58,101.5,101.5,8025.0,85.2217,85.2553,85.1882,85.1882,8025.0
2017-04-17 12:35:00,101.49,101.49,101.37,101.4,18483.0,85.1798,85.1798,85.079,85.1042,18483.0
2017-04-17 12:40:00,101.41,101.45,101.4,101.45,5827.0,85.1126,85.1462,85.1042,85.1462,5827.0
2017-04-17 12:45:00,101.45,101.45,101.4,101.41,7323.0,85.1462,85.1462,85.1042,85.1126,7323.0
2017-04-17 12:50:00,101.41,101.41,101.36,101.4,3842.0,85.1126,85.1126,85.0707,85.1042,3842.0
2017-04-17 12:55:00,101.38,101.42,101.38,101.41,6582.0,85.0874,85.121,85.0874,85.1126,6582.0
2017-04-17 13:00:00,101.41,101.47,101.41,101.47,9880.0,85.1126,85.163,85.1126,85.163,9880.0
2017-04-17 13:05:00,101.47,101.51,101.46,101.51,4139.0,85.163,85.1965,85.1546,85.1965,4139.0
2017-04-17 13:10:00,101.51,101.54,101.48,101.49,6825.0,85.1965,85.2217,85.1714,85.1798,6825.0
2017-04-17 13:15:00,101.47,101.5,101.46,101.47,7700.0,85.163,85.1882,85.1546,85.163,7700.0
2017-04-17 13:20:00,101.46,101.5,101.45,101.48,5015.0,85.1546,85.1882,85.1462,85.1714,5015.0
2017-04-17 13:25:00,101.48,101.55,101.47,101.53,5100.0,85.1714,85.2301,85.163,85.2133,5100.0
2017-04-17 13:30:00,101.53,101.56,101.51,101.54,5250.0,85.2133,85.2385,85.1965,85.2217,5250.0
2017-04-17 13:35:00,101.54,101.55,101.49,101.52,4500.0,85.2217,85.2301,85.1798,85.2049,4500.0
2017-04-17 13:40:00,101.53,101.54,101.46,101.48,6856.0,85.2133,85.2217,85.1546,85.1714,6856.0
2017-04-17 13:45:00,101.47,101.54,101.47,101.54,2369.0,85.163,85.2217,85.163,85.2217,2369.0
2017-04-17 13:50:00,101.53,101.54,101.47,101.52,7925.0,85.2133,85.2217,85.163,85.2049,7925.0
2017-04-17 13:55:00,101.52,101.56,101.51,101.51,5303.0,85.2049,85.2385,85.1965,85.1965,5303.0
2017-04-17 14:00:00,101.5,101.58,101.47,101.57,9073.0,85.1882,85.2553,85.163,85.2469,9073.0
2017-04-17 14:05:00,101.57,101.57,101.49,101.5,9045.0,85.2469,85.2469,85.1798,85.1882,9045.0
2017-04-17 14:10:00,101.51,101.55,101.5,101.52,7422.0,85.1965,85.2301,85.1882,85.2049,7422.0
2017-04-17 14:15:00,101.54,101.54,101.48,101.49,13293.0,85.2217,85.2217,85.1714,85.1798,13293.0
2017-04-17 14:20:00,101.5,101.55,101.49,101.55,5412.0,85.1882,85.2301,85.1798,85.2301,5412.0
2017-04-17 14:25:00,101.54,101.54,101.49,101.54,6706.0,85.2217,85.2217,85.1798,85.2217,6706.0
2017-04-17 14:30:00,101.53,101.57,101.52,101.57,6927.0,85.2133,85.2469,85.2049,85.2469,6927.0
2017-04-17 14:35:00,101.56,101.57,101.54,101.56,11743.0,85.2385,85.2469,85.2217,85.2385,11743.0
2017-04-17 14:40:00,101.57,101.62,101.56,101.6,5045.0,85.2469,85.2889,85.2385,85.2721,5045.0
2017-04-17 14:45:00,101.61,101.64,101.59,101.61,8112.0,85.2805,85.3057,85.2637,85.2805,8112.0
2017-04-17 14:50:00,101.61,101.63,101.58,101.58,6690.0,85.2805,85.2973,85.2553,85.2553,6690.0
2017-04-17 14:55:00,101.58,101.61,101.52,101.6,12732.0,85.2553,85.2805,85.2049,85.2721,12732.0
2017-04-17 15:00:00,101.6,101.63,101.57,101.59,7987.0,85.2721,85.2973,85.2469,85.2637,7987.0
2017-04-17 15:05:00,101.58,101.6,101.54,101.56,10141.0,85.2553,85.2721,85.2217,85.2385,10141.0
2017-04-17 15:10:00,101.57,101.6,101.53,101.59,8343.0,85.2469,85.2721,85.2133,85.2637,8343.0
2017-04-17 15:15:00,101.59,101.69,101.58,101.68,12403.0,85.2637,85.3476,85.2553,85.3392,12403.0
2017-04-17 15:20:00,101.68,101.71,101.66,101.7,8104.0,85.3392,85.3644,85.3224,85.356,8104.0
2017-04-17 15:25:00,101.69,101.78,101.69,101.75,10766.0,85.3476,85.4232,85.3476,85.398,10766.0
2017-04-17 15:30:00,101.75,101.75,101.68,101.69,10580.0,85.398,85.398,85.3392,85.3476,10580.0
2017-04-17 15:35:00,101.7,101.75,101.7,101.73,12950.0,85.356,85.398,85.356,85.3812,12950.0
2017-04-17 15:40:00,101.74,101.79,101.74,101.74,16524.0,85.3896,85.4316,85.3896,85.3896,16524.0
2017-04-17 15:45:00,101.73,101.88,101.73,101.87,20406.0,85.3812,85.5071,85.3812,85.4987,20406.0
2017-04-17 15:50:00,101.88,101.88,101.8,101.82,29473.0,85.5071,85.5071,85.4399,85.4567,29473.0
2017-04-17 15:55:00,101.82,101.88,101.79,101.86,55064.0,85.4567,85.5071,85.4316,85.4903,55064.0
2017-04-18 09:30:00,101.57,101.76,100.08,101.65,24923.0,85.2469,85.4064,83.9964,85.314,24923.0
2017-04-18 09:35:00,101.65,101.8,101.6,101.8,7679.0,85.314,85.4399,85.2721,85.4399,7679.0
2017-04-18 09:40:00,101.79,101.81,101.69,101.79,8402.0,85.4316,85.4483,85.3476,85.4316,8402.0
2017-04-18 09:45:00,101.8,101.98,101.8,101.95,4205.0,85.4399,85.591,85.4399,85.5658,4205.0
2017-04-18 09:50:00,101.9,101.94,101.84,101.93,13604.0,85.5239,85.5574,85.4735,85.5491,13604.0
2017-04-18 09:55:00,101.96,102.1,101.96,102.1,8974.0,85.5742,85.6917,85.5742,85.6917,8974.0
2017-04-18 10:00:00,102.12,102.12,102.04,102.04,5350.0,85.7085,85.7085,85.6414,85.6414,5350.0
2017-04-18 10:05:00,102.05,102.08,101.99,102.0,9281.0,85.6498,85.6749,85.5994,85.6078,9281.0
2017-04-18 10:10:00,102.01,102.04,101.9,101.93,9999.0,85.6162,85.6414,85.5239,85.5491,9999.0
2017-04-18 10:15:00,101.91,101.91,101.73,101.73,5447.0,85.5323,85.5323,85.3812,85.3812,5447.0
2017-04-18 10:20:00,101.73,101.76,101.68,101.69,5468.0,85.3812,85.4064,85.3392,85.3476,5468.0
2017-04-18 10:25:00,101.67,101.72,101.67,101.69,4000.0,85.3308,85.3728,85.3308,85.3476,4000.0
2017-04-18 10:30:00,101.67,101.86,101.67,101.85,49272.0,85.3308,85.4903,85.3308,85.4819,49272.0
2017-04-18 10:35:00,101.84,101.95,101.84,101.95,6970.0,85.4735,85.5658,85.4735,85.5658,6970.0
2017-04-18 10:40:00,101.97,101.97,101.85,101.85,10030.0,85.5826,85.5826,85.4819,85.4819,10030.0
2017-04-18 10:45:00,101.84,101.88,101.81,101.87,10928.0,85.4735,85.5071,85.4483,85.4987,10928.0
2017-04-18 10:50:00,101.87,101.95,101.86,101.94,18699.0,85.4987,85.5658,85.4903,85.5574,18699.0
2017-04-18 10:55:00,101.95,101.97,101.88,101.97,8193.0,85.5658,85.5826,85.5071,85.5826,8193.0
2017-04-18 11:00:00,101.97,101.99,101.94,101.97,14623.0,85.5826,85.5994,85.5574,85.5826,14623.0
2017-04-18 11:05:00,101.97,102.17,101.96,102.17,23413.0,85.5826,85.7505,85.5742,85.7505,23413.0
2017-04-18 11:10:00,102.17,102.22,102.15,102.2,7228.0,85.7505,85.7924,85.7337,85.7757,7228.0
2017-04-18 11:15:00,102.19,102.22,102.14,102.15,7370.0,85.7673,85.7924,85.7253,85.7337,7370.0
2017-04-18 11:20:00,102.15,102.16,102.11,102.14,6547.0,85.7337,85.7421,85.7001,85.7253,6547.0
2017-04-18 11:25:00,102.13,102.34,102.12,102.33,21826.0,85.7169,85.8932,85.7085,85.8848,21826.0
2017-04-18 11:30:00,102.34,102.37,102.25,102.25,25090.0,85.8932,85.9183,85.8176,85.8176,25090.0
2017-04-18 11:35:00,102.25,102.27,102.13,102.16,9418.0,85.8176,85.8344,85.7169,85.7421,9418.0
2017-04-18 11:40:00,102.15,102.17,102.08,102.11,8596.0,85.7337,85.7505,85.6749,85.7001,8596.0
2017-04-18 11:45:00,102.11,102.19,102.08,102.19,8277.0,85.7001,85.7673,85.6749,85.7673,8277.0
2017-04-18 11:50:00,102.2,102.24,102.15,102.22,8091.0,85.7757,85.8092,85.7337,85.7924,8091.0
2017-04-18 11:55:00,102.22,102.23,102.12,102.14,6453.0,85.7924,85.8008,85.7085,85.7253,6453.0
2017-04-18 12:00:00,102.12,102.22,102.05,102.22,7697.0,85.7085,85.7924,85.6498,85.7924,7697.0
2017-04-18 12:05:00,102.21,102.23,102.17,102.18,4600.0,85.7841,85.8008,85.7505,85.7589,4600.0
2017-04-18 12:10:00,102.18,102.2,102.14,102.2,6223.0,85.7589,85.7757,85.7253,85.7757,6223.0
2017-04-18 12:15:00,102.2,102.23,102.18,102.22,35600.0,85.7757,85.8008,85.7589,85.7924,35600.0
2017-04-18 12:20:00,102.21,102.32,102.2,102.31,11585.0,85.7841,85.8764,85.7757,85.868,11585.0
2017-04-18 12:25:00,102.31,102.32,102.26,102.28,4998.0,85.868,85.8764,85.826,85.8428,4998.0
2017-04-18 12:30:00,102.28,102.33,102.27,102.32,6811.0,85.8428,85.8848,85.8344,85.8764,6811.0
2017-04-18 12:35:00,102.31,102.31,102.26,102.29,6926.0,85.868,85.868,85.826,85.8512,6926.0
2017-04-18 12:40:00,102.28,102.36,102.28,102.3,7000.0,85.8428,85.9099,85.8428,85.8596,7000.0
2017-04-18 12:45:00,102.29,102.29,102.25,102.28,4120.0,85.8512,85.8512,85.8176,85.8428,4120.0
2017-04-18 12:50:00,102.27,102.38,102.27,102.37,5442.0,85.8344,85.9267,85.8344,85.9183,5442.0
2017-04-18 12:55:00,102.37,102.41,102.33,102.34,8171.0,85.9183,85.9519,85.8848,85.8932,8171.0
2017-04-18 13:00:00,102.35,102.35,102.28,102.29,7715.0,85.9016,85.9016,85.8428,85.8512,7715.0
2017-04-18 13:05:00,102.28,102.33,102.24,102.33,6808.0,85.8428,85.8848,85.8092,85.8848,6808.0
2017-04-18 13:10:00,102.33,102.44,102.29,102.43,11840.0,85.8848,85.9771,85.8512,85.9687,11840.0
2017-04-18 13:15:00,102.43,102.45,102.41,102.42,4598.0,85.9687,85.9855,85.9519,85.9603,4598.0
2017-04-18 13:20:00,102.41,102.45,102.4,102.44,4501.0,85.9519,85.9855,85.9435,85.9771,4501.0
2017-04-18 13:25:00,102.43,102.47,102.42,102.47,6260.0,85.9687,86.0023,85.9603,86.0023,6260.0
2017-04-18 13:30:00,102.47,102.47,102.4,102.45,18034.0,86.0023,86.0023,85.9435,85.9855,18034.0
2017-04-18 13:35:00,102.45,102.46,102.35,102.35,7319.0,85.9855,85.9939,85.9016,85.9016,7319.0
2017-04-18 13:40:00,102.34,102.37,102.33,102.33,5692.0,85.8932,85.9183,85.8848,85.8848,5692.0
2017-04-18 13:45:00,102.34,102.34,102.29,102.31,6776.0,85.8932,85.8932,85.8512,85.868,6776.0
2017-04-18 13:50:00,102.33,102.33,102.28,102.31,8141.0,85.8848,85.8848,85.8428,85.868,8141.0
2017-04-18 13:55:00,102.3,102.32,102.27,102.32,3676.0,85.8596,85.8764,85.8344,85.8764,3676.0
2017-04-18 14:00:00,102.31,102.33,102.28,102.29,8616.0,85.868,85.8848,85.8428,85.8512,8616.0
2017-04-18 14:05:00,102.29,102.31,102.23,102.23,7751.0,85.8512,85.868,85.8008,85.8008,7751.0
2017-04-18 14:10:00,102.22,102.25,102.21,102.21,3737.0,85.7924,85.8176,85.7841,85.7841,3737.0
2017-04-18 14:15:00,102.22,102.29,102.21,102.28,5373.0,85.7924,85.8512,85.7841,85.8428,5373.0
2017-04-18 14:20:00,102.28,102.28,102.21,102.22,7866.0,85.8428,85.8428,85.7841,85.7924,7866.0
2017-04-18 14:25:00,102.23,102.24,102.19,102.23,11644.0,85.8008,85.8092,85.7673,85.8008,11644.0
2017-04-18 14:30:00,102.23,102.24,102.19,102.22,16907.0,85.8008,85.8092,85.7673,85.7924,16907.0
2017-04-18 14:35:00,102.23,102.26,102.19,102.19,12430.0,85.8008,85.826,85.7673,85.7673,12430.0
2017-04-18 14:40:00,102.2,102.23,102.07,102.07,9586.0,85.7757,85.8008,85.6666,85.6666,9586.0
2017-04-18 14:45:00,102.06,102.08,102.01,102.06,8608.0,85.6582,85.6749,85.6162,85.6582,8608.0
2017-04-18 14:50:00,102.05,102.09,102.04,102.08,6294.0,85.6498,85.6833,85.6414,85.6749,6294.0
2017-04-18 14:55:00,102.09,102.1,102.03,102.06,6374.0,85.6833,85.6917,85.633,85.6582,6374.0
2017-04-18 15:00:00,102.06,102.08,101.98,101.98,16787.0,85.6582,85.6749,85.591,85.591,16787.0
2017-04-18 15:05:00,101.98,102.08,101.98,102.07,11703.0,85.591,85.6749,85.591,85.6666,11703.0
2017-04-18 15:10:00,102.07,102.09,102.03,102.04,24021.0,85.6666,85.6833,85.633,85.6414,24021.0
2017-04-18 15:15:00,102.03,102.07,101.97,102.04,108198.0,85.633,85.6666,85.5826,85.6414,108198.0
2017-04-18 15:20:00,102.04,102.11,102.01,102.11,119135.0,85.6414,85.7001,85.6162,85.7001,119135.0
2017-04-18 15:25:00,102.1,102.11,102.05,102.05,16302.0,85.6917,85.7001,85.6498,85.6498,16302.0
2017-04-18 15:30:00,102.06,102.06,101.99,102.0,21529.0,85.6582,85.6582,85.5994,85.6078,21529.0
2017-04-18 15:35:00,102.0,102.03,102.0,102.0,26708.0,85.6078,85.633,85.6078,85.6078,26708.0
2017-04-18 15:40:00,102.0,102.07,101.98,102.03,30150.0,85.6078,85.6666,85.591,85.633,30150.0
2017-04-18 15:45:00,102.03,102.05,102.0,102.02,25576.0,85.633,85.6498,85.6078,85.6246,25576.0
2017-04-18 15:50:00,102.01,102.07,101.94,101.95,47320.0,85.6162,85.6666,85.5574,85.5658,47320.0
2017-04-18 15:55:00,101.94,102.04,101.93,101.94,91956.0,85.5574,85.6414,85.5491,85.5574,91956.0
2017-04-19 09:30:00,102.1,102.29,101.78,102.29,18289.0,85.6917,85.8512,85.4232,85.8512,18289.0
2017-04-19 09:35:00,102.27,102.28,102.11,102.21,6755.0,85.8344,85.8428,85.7001,85.7841,6755.0
2017-04-19 09:40:00,102.24,102.29,102.18,102.21,3665.0,85.8092,85.8512,85.7589,85.7841,3665.0
2017-04-19 09:45:00,102.24,102.3,102.17,102.26,11606.0,85.8092,85.8596,85.7505,85.826,11606.0
2017-04-19 09:50:00,102.28,102.37,102.28,102.37,6462.0,85.8428,85.9183,85.8428,85.9183,6462.0
2017-04-19 09:55:00,102.39,102.48,102.39,102.42,4850.0,85.9351,86.0107,85.9351,85.9603,4850.0
2017-04-19 10:00:00,102.43,102.44,102.26,102.29,4355.0,85.9687,85.9771,85.826,85.8512,4355.0
2017-04-19 10:05:00,102.27,102.36,102.23,102.35,6846.0,85.8344,85.9099,85.8008,85.9016,6846.0
2017-04-19 10:10:00,102.38,102.42,102.36,102.36,5000.0,85.9267,85.9603,85.9099,85.9099,5000.0
2017-04-19 10:15:00,102.35,102.42,102.35,102.39,6682.0,85.9016,85.9603,85.9016,85.9351,6682.0
2017-04-19 10:20:00,102.4,102.44,102.35,102.37,5243.0,85.9435,85.9771,85.9016,85.9183,5243.0
2017-04-19 10:25:00,102.38,102.43,102.34,102.37,9183.0,85.9267,85.9687,85.8932,85.9183,9183.0
2017-04-19 10:30:00,102.32,102.35,102.27,102.33,10232.0,85.8764,85.9016,85.8344,85.8848,10232.0
2017-04-19 10:35:00,102.34,102.39,102.32,102.37,12858.0,85.8932,85.9351,85.8764,85.9183,12858.0
2017-04-19 10:40:00,102.37,102.42,102.34,102.42,7517.0,85.9183,85.9603,85.8932,85.9603,7517.0
2017-04-19 10:45:00,102.42,102.49,102.4,102.4,5258.0,85.9603,86.0191,85.9435,85.9435,5258.0
2017-04-19 10:50:00,102.4,102.47,102.39,102.45,5155.0,85.9435,86.0023,85.9351,85.9855,5155.0
2017-04-19 10:55:00,102.46,102.46,102.42,102.42,3207.0,85.9939,85.9939,85.9603,85.9603,3207.0
2017-04-19 11:00:00,102.43,102.45,102.42,102.44,8768.0,85.9687,85.9855,85.9603,85.9771,8768.0
2017-04-19 11:05:00,102.45,102.46,102.43,102.46,4714.0,85.9855,85.9939,85.9687,85.9939,4714.0
2017-04-19 11:10:00,102.45,102.47,102.39,102.47,7758.0,85.9855,86.0023,85.9351,86.0023,7758.0
2017-04-19 11:15:00,102.44,102.5,102.44,102.49,6600.0,85.9771,86.0274,85.9771,86.0191,6600.0
2017-04-19 11:20:00,102.48,102.54,102.48,102.54,11210.0,86.0107,86.061,86.0107,86.061,11210.0
2017-04-19 11:25:00,102.56,102.56,102.49,102.53,5695.0,86.0778,86.0778,86.0191,86.0526,5695.0
2017-04-19 11:30:00,102.52,102.52,102.48,102.48,10483.0,86.0442,86.0442,86.0107,86.0107,10483.0
2017-04-19 11:35:00,102.5,102.54,102.5,102.51,4395.0,86.0274,86.061,86.0274,86.0358,4395.0
2017-04-19 11:40:00,102.49,102.51,102.48,102.48,5371.0,86.0191,86.0358,86.0107,86.0107,5371.0
2017-04-19 11:45:00,102.48,102.53,102.47,102.5,24344.0,86.0107,86.0526,86.0023,86.0274,24344.0
2017-04-19 11:50:00,102.51,102.51,102.45,102.47,2795.0,86.0358,86.0358,85.9855,86.0023,2795.0
2017-04-19 11:55:00,102.46,102.48,102.44,102.46,2241.0,85.9939,86.0107,85.9771,85.9939,2241.0
2017-04-19 12:00:00,102.47,102.51,102.42,102.42,2841.0,86.0023,86.0358,85.9603,85.9603,2841.0
2017-04-19 12:05:00,102.42,102.42,102.35,102.35,5045.0,85.9603,85.9603,85.9016,85.9016,5045.0
2017-04-19 12:10:00,102.31,102.35,102.27,102.34,5808.0,85.868,85.9016,85.8344,85.8932,5808.0
2017-04-19 12:15:00,102.33,102.35,102.31,102.33,6483.0,85.8848,85.9016,85.868,85.8848,6483.0
2017-04-19 12:20:00,102.33,102.38,102.31,102.37,4058.0,85.8848,85.9267,85.868,85.9183,4058.0
2017-04-19 12:25:00,102.36,102.37,102.33,102.34,2200.0,85.9099,85.9183,85.8848,85.8932,2200.0
2017-04-19 12:30:00,102.36,102.36,102.31,102.33,3479.0,85.9099,85.9099,85.868,85.8848,3479.0
2017-04-19 12:35:00,102.34,102.34,102.29,102.3,3100.0,85.8932,85.8932,85.8512,85.8596,3100.0
2017-04-19 12:40:00,102.3,102.3,102.27,102.28,2878.0,85.8596,85.8596,85.8344,85.8428,2878.0
2017-04-19 12:45:00,102.27,102.3,102.26,102.29,2046.0,85.8344,85.8596,85.826,85.8512,2046.0
2017-04-19 12:50:00,102.31,102.37,102.28,102.36,3200.0,85.868,85.9183,85.8428,85.9099,3200.0
2017-04-19 12:55:00,102.38,102.4,102.36,102.38,4902.0,85.9267,85.9435,85.9099,85.9267,4902.0
2017-04-19 13:00:00,102.36,102.36,102.26,102.28,5965.0,85.9099,85.9099,85.826,85.8428,5965.0
2017-04-19 13:05:00,102.26,102.31,102.26,102.26,3379.0,85.826,85.868,85.826,85.826,3379.0
2017-04-19 13:10:00,102.24,102.26,102.15,102.2,4668.0,85.8092,85.826,85.7337,85.7757,4668.0
2017-04-19 13:15:00,102.19,102.22,102.17,102.2,3614.0,85.7673,85.7924,85.7505,85.7757,3614.0
2017-04-19 13:20:00,102.18,102.26,102.18,102.25,4184.0,85.7589,85.826,85.7589,85.8176,4184.0
2017-04-19 13:25:00,102.24,102.24,102.19,102.19,1100.0,85.8092,85.8092,85.7673,85.7673,1100.0
2017-04-19 13:30:00,102.19,102.21,102.17,102.21,3209.0,85.7673,85.7841,85.7505,85.7841,3209.0
2017-04-19 13:35:00,102.19,102.21,102.18,102.18,2245.0,85.7673,85.7841,85.7589,85.7589,2245.0
2017-04-19 13:40:00,102.18,102.22,102.14,102.22,5688.0,85.7589,85.7924,85.7253,85.7924,5688.0
2017-04-19 13:45:00,102.21,102.24,102.19,102.24,1587.0,85.7841,85.8092,85.7673,85.8092,1587.0
2017-04-19 13:50:00,102.24,102.28,102.24,102.26,6700.0,85.8092,85.8428,85.8092,85.826,6700.0
2017-04-19 13:55:00,102.26,102.29,102.23,102.29,3291.0,85.826,85.8512,85.8008,85.8512,3291.0
2017-04-19 14:00:00,102.28,102.34,102.26,102.26,6926.0,85.8428,85.8932,85.826,85.826,6926.0
2017-04-19 14:05:00,102.25,102.25,102.2,102.2,2966.0,85.8176,85.8176,85.7757,85.7757,2966.0
2017-04-19 14:10:00,102.2,102.22,102.16,102.19,5419.0,85.7757,85.7924,85.7421,85.7673,5419.0
2017-04-19 14:15:00,102.17,102.18,102.12,102.17,9320.0,85.7505,85.7589,85.7085,85.7505,9320.0
2017-04-19 14:20:00,102.16,102.17,102.12,102.15,6309.0,85.7421,85.7505,85.7085,85.7337,6309.0
2017-04-19 14:25:00,102.13,102.21,102.13,102.2,6065.0,85.7169,85.7841,85.7169,85.7757,6065.0
2017-04-19 14:30:00,102.17,102.2,102.15,102.18,5279.0,85.7505,85.7757,85.7337,85.7589,5279.0
2017-04-19 14:35:00,102.17,102.22,102.17,102.2,3940.0,85.7505,85.7924,85.7505,85.7757,3940.0
2017-04-19 14:40:00,102.2,102.22,102.12,102.14,6922.0,85.7757,85.7924,85.7085,85.7253,6922.0
2017-04-19 14:45:00,102.14,102.15,102.1,102.11,6489.0,85.7253,85.7337,85.6917,85.7001,6489.0
2017-04-19 14:50:00,102.11,102.11,102.01,102.06,12906.0,85.7001,85.7001,85.6162,85.6582,12906.0
2017-04-19 14:55:00,102.08,102.09,102.07,102.08,5002.0,85.6749,85.6833,85.6666,85.6749,5002.0
2017-04-19 15:00:00,102.08,102.14,102.04,102.14,12011.0,85.6749,85.7253,85.6414,85.7253,12011.0
2017-04-19 15:05:00,102.13,102.17,102.09,102.17,6750.0,85.7169,85.7505,85.6833,85.7505,6750.0
2017-04-19 15:10:00,102.18,102.2,102.14,102.14,21731.0,85.7589,85.7757,85.7253,85.7253,21731.0
2017-04-19 15:15:00,102.11,102.18,102.09,102.18,10986.0,85.7001,85.7589,85.6833,85.7589,10986.0
2017-04-19 15:20:00,102.17,102.18,102.12,102.15,4966.0,85.7505,85.7589,85.7085,85.7337,4966.0
2017-04-19 15:25:00,102.16,102.17,102.03,102.05,13215.0,85.7421,85.7505,85.633,85.6498,13215.0
2017-04-19 15:30:00,102.05,102.05,101.97,102.01,11762.0,85.6498,85.6498,85.5826,85.6162,11762.0
2017-04-19 15:35:00,102.01,102.1,102.0,102.07,13904.0,85.6162,85.6917,85.6078,85.6666,13904.0
2017-04-19 15:40:00,102.08,102.09,102.0,102.04,14414.0,85.6749,85.6833,85.6078,85.6414,14414.0
2017-04-19 15:45:00,102.03,102.05,101.96,101.97,14660.0,85.633,85.6498,85.5742,85.5826,14660.0
2017-04-19 15:50:00,101.97,102.0,101.93,101.99,27411.0,85.5826,85.6078,85.5491,85.5994,27411.0
2017-04-19 15:55:00,101.99,102.09,101.99,102.06,44852.0,85.5994,85.6833,85.5994,85.6582,44852.0
2017-04-20 09:30:00,102.34,102.5,102.34,102.42,25530.0,85.8932,86.0274,85.8932,85.9603,25530.0
2017-04-20 09:35:00,102.52,102.58,102.45,102.52,4839.0,86.0442,86.0946,85.9855,86.0442,4839.0
2017-04-20 09:40:00,102.48,102.48,102.3,102.4,4300.0,86.0107,86.0107,85.8596,85.9435,4300.0
2017-04-20 09:45:00,102.36,102.44,102.35,102.37,8922.0,85.9099,85.9771,85.9016,85.9183,8922.0
2017-04-20 09:50:00,102.34,102.44,102.34,102.43,7921.0,85.8932,85.9771,85.8932,85.9687,7921.0
2017-04-20 09:55:00,102.42,102.43,102.31,102.36,14127.0,85.9603,85.9687,85.868,85.9099,14127.0
2017-04-20 10:00:00,102.35,102.41,102.32,102.33,4188.0,85.9016,85.9519,85.8764,85.8848,4188.0
2017-04-20 10:05:00,102.36,102.37,102.23,102.29,9253.0,85.9099,85.9183,85.8008,85.8512,9253.0
2017-04-20 10:10:00,102.3,102.46,102.29,102.29,11792.0,85.8596,85.9939,85.8512,85.8512,11792.0
2017-04-20 10:15:00,102.29,102.33,102.27,102.28,5000.0,85.8512,85.8848,85.8344,85.8428,5000.0
2017-04-20 10:20:00,102.27,102.41,102.27,102.37,5570.0,85.8344,85.9519,85.8344,85.9183,5570.0
2017-04-20 10:25:00,102.37,102.4,102.33,102.38,3516.0,85.9183,85.9435,85.8848,85.9267,3516.0
2017-04-20 10:30:00,102.38,102.43,102.37,102.4,6316.0,85.9267,85.9687,85.9183,85.9435,6316.0
2017-04-20 10:35:00,102.41,102.42,102.36,102.4,2693.0,85.9519,85.9603,85.9099,85.9435,2693.0
2017-04-20 10:40:00,102.41,102.44,102.39,102.41,3484.0,85.9519,85.9771,85.9351,85.9519,3484.0
2017-04-20 10:45:00,102.43,102.47,102.41,102.45,3518.0,85.9687,86.0023,85.9519,85.9855,3518.0
2017-04-20 10:50:00,102.47,102.53,102.47,102.52,4399.0,86.0023,86.0526,86.0023,86.0442,4399.0
2017-04-20 10:55:00,102.52,102.58,102.52,102.56,4342.0,86.0442,86.0946,86.0442,86.0778,4342.0
2017-04-20 11:00:00,102.57,102.59,102.47,102.47,5511.0,86.0862,86.103,86.0023,86.0023,5511.0
2017-04-20 11:05:00,102.47,102.52,102.45,102.5,7477.0,86.0023,86.0442,85.9855,86.0274,7477.0
2017-04-20 11:10:00,102.52,102.53,102.48,102.49,5287.0,86.0442,86.0526,86.0107,86.0191,5287.0
2017-04-20 11:15:00,102.5,102.5,102.43,102.45,6745.0,86.0274,86.0274,85.9687,85.9855,6745.0
2017-04-20 11:20:00,102.46,102.49,102.44,102.48,6689.0,85.9939,86.0191,85.9771,86.0107,6689.0
2017-04-20 11:25:00,102.48,102.52,102.46,102.52,11622.0,86.0107,86.0442,85.9939,86.0442,11622.0
2017-04-20 11:30:00,102.51,102.57,102.51,102.57,9502.0,86.0358,86.0862,86.0358,86.0862,9502.0
2017-04-20 11:35:00,102.57,102.57,102.51,102.55,5701.0,86.0862,86.0862,86.0358,86.0694,5701.0
2017-04-20 11:40:00,102.54,102.55,102.5,102.55,3572.0,86.061,86.0694,86.0274,86.0694,3572.0
2017-04-20 11:45:00,102.54,102.63,102.52,102.61,6609.0,86.061,86.1366,86.0442,86.1198,6609.0
2017-04-20 11:50:00,102.62,102.72,102.61,102.71,4132.0,86.1282,86.2121,86.1198,86.2037,4132.0
2017-04-20 11:55:00,102.72,102.76,102.72,102.76,5519.0,86.2121,86.2457,86.2121,86.2457,5519.0
2017-04-20 12:00:00,102.79,102.82,102.78,102.81,5577.0,86.2708,86.296,86.2624,86.2876,5577.0
2017-04-20 12:05:00,102.81,102.96,102.81,102.96,5625.0,86.2876,86.4135,86.2876,86.4135,5625.0
2017-04-20 12:10:00,102.95,102.97,102.92,102.95,5165.0,86.4051,86.4219,86.38,86.4051,5165.0
2017-04-20 12:15:00,102.97,102.97,102.94,102.96,3682.0,86.4219,86.4219,86.3967,86.4135,3682.0
2017-04-20 12:20:00,102.96,102.99,102.93,102.96,8931.0,86.4135,86.4387,86.3883,86.4135,8931.0
2017-04-20 12:25:00,102.94,102.98,102.93,102.93,3466.0,86.3967,86.4303,86.3883,86.3883,3466.0
2017-04-20 12:30:00,102.92,102.95,102.92,102.95,1245.0,86.38,86.4051,86.38,86.4051,1245.0
2017-04-20 12:35:00,102.95,102.97,102.9,102.96,6300.0,86.4051,86.4219,86.3632,86.4135,6300.0
2017-04-20 12:40:00,102.96,103.07,102.96,103.06,9952.0,86.4135,86.5058,86.4135,86.4975,9952.0
2017-04-20 12:45:00,103.07,103.12,103.04,103.12,6213.0,86.5058,86.5478,86.4807,86.5478,6213.0
2017-04-20 12:50:00,103.12,103.19,103.1,103.18,10019.0,86.5478,86.6066,86.531,86.5982,10019.0
2017-04-20 12:55:00,103.17,103.22,103.17,103.22,18271.0,86.5898,86.6317,86.5898,86.6317,18271.0
2017-04-20 13:00:00,103.21,103.26,103.21,103.25,5950.0,86.6233,86.6653,86.6233,86.6569,5950.0
2017-04-20 13:05:00,103.25,103.26,103.23,103.25,6393.0,86.6569,86.6653,86.6401,86.6569,6393.0
2017-04-20 13:10:00,103.25,103.28,103.23,103.26,10266.0,86.6569,86.6821,86.6401,86.6653,10266.0
2017-04-20 13:15:00,103.26,103.26,103.18,103.18,6593.0,86.6653,86.6653,86.5982,86.5982,6593.0
2017-04-20 13:20:00,103.19,103.21,103.18,103.19,3190.0,86.6066,86.6233,86.5982,86.6066,3190.0
2017-04-20 13:25:00,103.17,103.17,103.12,103.12,4170.0,86.5898,86.5898,86.5478,86.5478,4170.0
2017-04-20 13:30:00,103.13,103.15,103.09,103.13,5134.0,86.5562,86.573,86.5226,86.5562,5134.0
2017-04-20 13:35:00,103.12,103.21,103.12,103.21,3283.0,86.5478,86.6233,86.5478,86.6233,3283.0
2017-04-20 13:40:00,103.2,103.23,103.18,103.19,4700.0,86.615,86.6401,86.5982,86.6066,4700.0
2017-04-20 13:45:00,103.19,103.26,103.19,103.25,8615.0,86.6066,86.6653,86.6066,86.6569,8615.0
2017-04-20 13:50:00,103.25,103.27,103.24,103.27,5174.0,86.6569,86.6737,86.6485,86.6737,5174.0
2017-04-20 13:55:00,103.28,103.32,103.27,103.28,4243.0,86.6821,86.7157,86.6737,86.6821,4243.0
2017-04-20 14:00:00,103.29,103.3,103.21,103.22,3114.0,86.6905,86.6989,86.6233,86.6317,3114.0
2017-04-20 14:05:00,103.22,103.22,103.09,103.09,5644.0,86.6317,86.6317,86.5226,86.5226,5644.0
2017-04-20 14:10:00,103.11,103.12,103.07,103.09,6367.0,86.5394,86.5478,86.5058,86.5226,6367.0
2017-04-20 14:15:00,103.08,103.08,103.02,103.02,4150.0,86.5142,86.5142,86.4639,86.4639,4150.0
2017-04-20 14:20:00,103.0,103.07,103.0,103.07,4458.0,86.4471,86.5058,86.4471,86.5058,4458.0
2017-04-20 14:25:00,103.06,103.11,103.05,103.11,7308.0,86.4975,86.5394,86.4891,86.5394,7308.0
2017-04-20 14:30:00,103.09,103.1,103.05,103.09,9215.0,86.5226,86.531,86.4891,86.5226,9215.0
2017-04-20 14:35:00,103.1,103.12,103.08,103.11,6894.0,86.531,86.5478,86.5142,86.5394,6894.0
2017-04-20 14:40:00,103.1,103.12,103.05,103.05,5002.0,86.531,86.5478,86.4891,86.4891,5002.0
2017-04-20 14:45:00,103.06,103.06,103.02,103.04,3550.0,86.4975,86.4975,86.4639,86.4807,3550.0
2017-04-20 14:50:00,103.04,103.06,103.04,103.06,2352.0,86.4807,86.4975,86.4807,86.4975,2352.0
2017-04-20 14:55:00,103.06,103.09,103.06,103.08,3261.0,86.4975,86.5226,86.4975,86.5142,3261.0
2017-04-20 15:00:00,103.07,103.07,102.99,103.04,4100.0,86.5058,86.5058,86.4387,86.4807,4100.0
2017-04-20 15:05:00,103.03,103.08,103.02,103.08,4522.0,86.4723,86.5142,86.4639,86.5142,4522.0
2017-04-20 15:10:00,103.09,103.1,103.07,103.08,5331.0,86.5226,86.531,86.5058,86.5142,5331.0
2017-04-20 15:15:00,103.08,103.1,103.02,103.04,5252.0,86.5142,86.531,86.4639,86.4807,5252.0
2017-04-20 15:20:00,103.02,103.02,102.93,102.97,10019.0,86.4639,86.4639,86.3883,86.4219,10019.0
2017-04-20 15:25:00,102.97,103.03,102.96,103.03,3484.0,86.4219,86.4723,86.4135,86.4723,3484.0
2017-04-20 15:30:00,103.04,103.1,103.03,103.08,11005.0,86.4807,86.531,86.4723,86.5142,11005.0
2017-04-20 15:35:00,103.08,103.1,103.05,103.09,9688.0,86.5142,86.531,86.4891,86.5226,9688.0
2017-04-20 15:40:00,103.1,103.14,103.08,103.11,8628.0,86.531,86.5646,86.5142,86.5394,8628.0
2017-04-20 15:45:00,103.12,103.15,103.1,103.13,11598.0,86.5478,86.573,86.531,86.5562,11598.0
2017-04-20 15:50:00,103.14,103.23,103.14,103.21,29317.0,86.5646,86.6401,86.5646,86.6233,29317.0
2017-04-20 15:55:00,103.2,103.26,103.03,103.04,66575.0,86.615,86.6653,86.4723,86.4807,66575.0
2017-04-21 09:30:00,103.04,103.37,103.04,103.29,108644.0,86.4807,86.7576,86.4807,86.6905,108644.0
2017-04-21 09:35:00,103.25,103.28,103.15,103.28,2216.0,86.6569,86.6821,86.573,86.6821,2216.0
2017-04-21 09:40:00,103.28,103.32,103.27,103.28,1520.0,86.6821,86.7157,86.6737,86.6821,1520.0
2017-04-21 09:45:00,103.33,103.44,103.33,103.39,6940.0,86.7241,86.8164,86.7241,86.7744,6940.0
2017-04-21 09:50:00,103.4,103.42,103.35,103.35,3976.0,86.7828,86.7996,86.7408,86.7408,3976.0
2017-04-21 09:55:00,103.37,103.48,103.36,103.43,9341.0,86.7576,86.85,86.7492,86.808,9341.0
2017-04-21 10:00:00,103.43,103.45,103.18,103.19,26170.0,86.808,86.8248,86.5982,86.6066,26170.0
2017-04-21 10:05:00,103.2,103.27,103.15,103.18,18623.0,86.615,86.6737,86.573,86.5982,18623.0
2017-04-21 10:10:00,103.18,103.21,103.14,103.16,3325.0,86.5982,86.6233,86.5646,86.5814,3325.0
2017-04-21 10:15:00,103.16,103.19,103.11,103.13,3567.0,86.5814,86.6066,86.5394,86.5562,3567.0
2017-04-21 10:20:00,103.11,103.14,103.11,103.13,4112.0,86.5394,86.5646,86.5394,86.5562,4112.0
2017-04-21 10:25:00,103.16,103.16,103.11,103.13,6309.0,86.5814,86.5814,86.5394,86.5562,6309.0
2017-04-21 10:30:00,103.13,103.13,103.0,103.02,19679.0,86.5562,86.5562,86.4471,86.4639,19679.0
2017-04-21 10:35:00,103.01,103.04,102.91,102.95,12004.0,86.4555,86.4807,86.3716,86.4051,12004.0
2017-04-21 10:40:00,102.96,102.96,102.9,102.94,4805.0,86.4135,86.4135,86.3632,86.3967,4805.0
2017-04-21 10:45:00,102.92,102.95,102.86,102.86,17585.0,86.38,86.4051,86.3296,86.3296,17585.0
2017-04-21 10:50:00,102.88,102.88,102.84,102.84,5029.0,86.3464,86.3464,86.3128,86.3128,5029.0
2017-04-21 10:55:00,102.84,102.87,102.78,102.86,7890.0,86.3128,86.338,86.2624,86.3296,7890.0
2017-04-21 11:00:00,102.85,102.91,102.84,102.91,9691.0,86.3212,86.3716,86.3128,86.3716,9691.0
2017-04-21 11:05:00,102.91,102.94,102.82,102.83,15232.0,86.3716,86.3967,86.296,86.3044,15232.0
2017-04-21 11:10:00,102.84,102.86,102.79,102.81,5992.0,86.3128,86.3296,86.2708,86.2876,5992.0
2017-04-21 11:15:00,102.81,102.96,102.79,102.96,5946.0,86.2876,86.4135,86.2708,86.4135,5946.0
2017-04-21 11:20:00,102.97,102.98,102.94,102.95,6479.0,86.4219,86.4303,86.3967,86.4051,6479.0
2017-04-21 11:25:00,102.95,103.0,102.93,102.96,13100.0,86.4051,86.4471,86.3883,86.4135,13100.0
2017-04-21 11:30:00,102.97,103.0,102.94,102.98,7712.0,86.4219,86.4471,86.3967,86.4303,7712.0
2017-04-21 11:35:00,102.98,103.01,102.95,102.96,13463.0,86.4303,86.4555,86.4051,86.4135,13463.0
2017-04-21 11:40:00,102.98,103.0,102.94,103.0,14520.0,86.4303,86.4471,86.3967,86.4471,14520.0
2017-04-21 11:45:00,102.98,103.0,102.96,102.98,9806.0,86.4303,86.4471,86.4135,86.4303,9806.0
2017-04-21 11:50:00,102.99,103.0,102.94,102.98,23436.0,86.4387,86.4471,86.3967,86.4303,23436.0
2017-04-21 11:55:00,102.98,103.01,102.93,102.93,27017.0,86.4303,86.4555,86.3883,86.3883,27017.0
2017-04-21 12:00:00,102.94,102.96,102.91,102.91,11612.0,86.3967,86.4135,86.3716,86.3716,11612.0
2017-04-21 12:05:00,102.91,102.91,102.83,102.84,13016.0,86.3716,86.3716,86.3044,86.3128,13016.0
2017-04-21 12:10:00,102.84,102.85,102.73,102.73,7184.0,86.3128,86.3212,86.2205,86.2205,7184.0
2017-04-21 12:15:00,102.74,102.74,102.69,102.7,15531.0,86.2289,86.2289,86.1869,86.1953,15531.0
2017-04-21 12:20:00,102.7,102.78,102.7,102.77,8488.0,86.1953,86.2624,86.1953,86.2541,8488.0
2017-04-21 12:25:00,102.78,102.8,102.74,102.76,8619.0,86.2624,86.2792,86.2289,86.2457,8619.0
2017-04-21 12:30:00,102.76,102.8,102.72,102.79,11414.0,86.2457,86.2792,86.2121,86.2708,11414.0
2017-04-21 12:35:00,102.78,102.8,102.76,102.77,7768.0,86.2624,86.2792,86.2457,86.2541,7768.0
2017-04-21 12:40:00,102.79,102.8,102.78,102.79,6436.0,86.2708,86.2792,86.2624,86.2708,6436.0
2017-04-21 12:45:00,102.78,102.78,102.71,102.74,7698.0,86.2624,86.2624,86.2037,86.2289,7698.0
2017-04-21 12:50:00,102.75,102.77,102.74,102.75,4700.0,86.2373,86.2541,86.2289,86.2373,4700.0
2017-04-21 12:55:00,102.75,102.77,102.71,102.71,5359.0,86.2373,86.2541,86.2037,86.2037,5359.0
2017-04-21 13:00:00,102.7,102.76,102.7,102.74,6080.0,86.1953,86.2457,86.1953,86.2289,6080.0
2017-04-21 13:05:00,102.75,102.76,102.71,102.72,5804.0,86.2373,86.2457,86.2037,86.2121,5804.0
2017-04-21 13:10:00,102.73,102.73,102.52,102.53,23282.0,86.2205,86.2205,86.0442,86.0526,23282.0
2017-04-21 13:15:00,102.54,102.54,102.49,102.51,7911.0,86.061,86.061,86.0191,86.0358,7911.0
2017-04-21 13:20:00,102.5,102.58,102.49,102.56,5690.0,86.0274,86.0946,86.0191,86.0778,5690.0
2017-04-21 13:25:00,102.57,102.62,102.55,102.6,4860.0,86.0862,86.1282,86.0694,86.1114,4860.0
2017-04-21 13:30:00,102.59,102.65,102.59,102.64,7010.0,86.103,86.1533,86.103,86.1449,7010.0
2017-04-21 13:35:00,102.64,102.66,102.59,102.61,7274.0,86.1449,86.1617,86.103,86.1198,7274.0
2017-04-21 13:40:00,102.61,102.69,102.6,102.69,4300.0,86.1198,86.1869,86.1114,86.1869,4300.0
2017-04-21 13:45:00,102.71,102.73,102.68,102.68,5973.0,86.2037,86.2205,86.1785,86.1785,5973.0
2017-04-21 13:50:00,102.69,102.75,102.69,102.74,4762.0,86.1869,86.2373,86.1869,86.2289,4762.0
2017-04-21 13:55:00,102.73,102.88,102.73,102.84,16130.0,86.2205,86.3464,86.2205,86.3128,16130.0
2017-04-21 14:00:00,102.84,102.85,102.77,102.8,7962.0,86.3128,86.3212,86.2541,86.2792,7962.0
2017-04-21 14:05:00,102.79,102.8,102.77,102.8,6377.0,86.2708,86.2792,86.2541,86.2792,6377.0
2017-04-21 14:10:00,102.8,102.82,102.78,102.79,7899.0,86.2792,86.296,86.2624,86.2708,7899.0
2017-04-21 14:15:00,102.8,102.8,102.72,102.72,5071.0,86.2792,86.2792,86.2121,86.2121,5071.0
2017-04-21 14:20:00,102.73,102.78,102.72,102.76,7678.0,86.2205,86.2624,86.2121,86.2457,7678.0
2017-04-21 14:25:00,102.76,102.79,102.76,102.76,11403.0,86.2457,86.2708,86.2457,86.2457,11403.0
2017-04-21 14:30:00,102.77,102.84,102.75,102.83,13205.0,86.2541,86.3128,86.2373,86.3044,13205.0
2017-04-21 14:35:00,102.84,102.84,102.8,102.8,12227.0,86.3128,86.3128,86.2792,86.2792,12227.0
2017-04-21 14:40:00,102.81,102.82,102.77,102.79,9001.0,86.2876,86.296,86.2541,86.2708,9001.0
2017-04-21 14:45:00,102.78,102.78,102.65,102.67,16150.0,86.2624,86.2624,86.1533,86.1701,16150.0
2017-04-21 14:50:00,102.68,102.68,102.6,102.66,6336.0,86.1785,86.1785,86.1114,86.1617,6336.0
2017-04-21 14:55:00,102.65,102.7,102.62,102.68,6933.0,86.1533,86.1953,86.1282,86.1785,6933.0
2017-04-21 15:00:00,102.69,102.69,102.62,102.63,11549.0,86.1869,86.1869,86.1282,86.1366,11549.0
2017-04-21 15:05:00,102.64,102.64,102.55,102.63,13713.0,86.1449,86.1449,86.0694,86.1366,13713.0
2017-04-21 15:10:00,102.63,102.64,102.6,102.63,10147.0,86.1366,86.1449,86.1114,86.1366,10147.0
2017-04-21 15:15:00,102.63,102.63,102.6,102.61,15649.0,86.1366,86.1366,86.1114,86.1198,15649.0
2017-04-21 15:20:00,102.62,102.66,102.6,102.64,15660.0,86.1282,86.1617,86.1114,86.1449,15660.0
2017-04-21 15:25:00,102.64,102.69,102.63,102.67,15277.0,86.1449,86.1869,86.1366,86.1701,15277.0
2017-04-21 15:30:00,102.67,102.68,102.65,102.68,16720.0,86.1701,86.1785,86.1533,86.1785,16720.0
2017-04-21 15:35:00,102.68,102.75,102.67,102.72,21983.0,86.1785,86.2373,86.1701,86.2121,21983.0
2017-04-21 15:40:00,102.73,102.79,102.67,102.74,51942.0,86.2205,86.2708,86.1701,86.2289,51942.0
2017-04-21 15:45:00,102.74,102.78,102.74,102.77,18862.0,86.2289,86.2624,86.2289,86.2541,18862.0
2017-04-21 15:50:00,102.77,102.79,102.74,102.78,26251.0,86.2541,86.2708,86.2289,86.2624,26251.0
2017-04-21 15:55:00,102.78,102.79,102.68,102.7,51381.0,86.2624,86.2708,86.1785,86.1953,51381.0
2017-04-24 09:30:00,104.0,104.11,103.67,103.69,40155.0,87.2864,87.3787,87.0094,87.0262,40155.0
2017-04-24 09:35:00,103.7,103.82,103.62,103.74,15176.0,87.0346,87.1353,86.9675,87.0682,15176.0
2017-04-24 09:40:00,103.76,103.83,103.66,103.68,36096.0,87.085,87.1437,87.001,87.0178,36096.0
2017-04-24 09:45:00,103.65,103.75,103.61,103.73,14505.0,86.9926,87.0766,86.9591,87.0598,14505.0
2017-04-24 09:50:00,103.71,103.76,103.64,103.74,11275.0,87.043,87.085,86.9842,87.0682,11275.0
2017-04-24 09:55:00,103.75,103.8,103.7,103.73,22475.0,87.0766,87.1185,87.0346,87.0598,22475.0
2017-04-24 10:00:00,103.76,103.83,103.74,103.81,12025.0,87.085,87.1437,87.0682,87.1269,12025.0
2017-04-24 10:05:00,103.8,103.89,103.8,103.83,10012.0,87.1185,87.1941,87.1185,87.1437,10012.0
2017-04-24 10:10:00,103.8,103.82,103.7,103.79,13507.0,87.1185,87.1353,87.0346,87.1101,13507.0
2017-04-24 10:15:00,103.8,103.84,103.79,103.84,9547.0,87.1185,87.1521,87.1101,87.1521,9547.0
2017-04-24 10:20:00,103.84,103.91,103.77,103.77,8390.0,87.1521,87.2108,87.0933,87.0933,8390.0
2017-04-24 10:25:00,103.75,103.78,103.69,103.75,8683.0,87.0766,87.1017,87.0262,87.0766,8683.0
2017-04-24 10:30:00,103.78,103.79,103.58,103.59,13445.0,87.1017,87.1101,86.9339,86.9423,13445.0
2017-04-24 10:35:00,103.59,103.6,103.49,103.51,11211.0,86.9423,86.9507,86.8583,86.8751,11211.0
2017-04-24 10:40:00,103.51,103.57,103.48,103.57,7960.0,86.8751,86.9255,86.85,86.9255,7960.0
2017-04-24 10:45:00,103.56,103.6,103.54,103.6,7769.0,86.9171,86.9507,86.9003,86.9507,7769.0
2017-04-24 10:50:00,103.58,103.65,103.58,103.64,6113.0,86.9339,86.9926,86.9339,86.9842,6113.0
2017-04-24 10:55:00,103.64,103.68,103.62,103.63,6760.0,86.9842,87.0178,86.9675,86.9758,6760.0
2017-04-24 11:00:00,103.63,103.63,103.56,103.58,4187.0,86.9758,86.9758,86.9171,86.9339,4187.0
2017-04-24 11:05:00,103.6,103.61,103.55,103.55,7502.0,86.9507,86.9591,86.9087,86.9087,7502.0
2017-04-24 11:10:00,103.54,103.56,103.43,103.44,20630.0,86.9003,86.9171,86.808,86.8164,20630.0
2017-04-24 11:15:00,103.43,103.43,103.32,103.32,12473.0,86.808,86.808,86.7157,86.7157,12473.0
2017-04-24 11:20:00,103.33,103.35,103.29,103.31,31801.0,86.7241,86.7408,86.6905,86.7073,31801.0
2017-04-24 11:25:00,103.31,103.43,103.28,103.43,10077.0,86.7073,86.808,86.6821,86.808,10077.0
2017-04-24 11:30:00,103.41,103.46,103.39,103.45,5994.0,86.7912,86.8332,86.7744,86.8248,5994.0
2017-04-24 11:35:00,103.46,103.53,103.45,103.46,10289.0,86.8332,86.8919,86.8248,86.8332,10289.0
2017-04-24 11:40:00,103.46,103.47,103.4,103.44,9991.0,86.8332,86.8416,86.7828,86.8164,9991.0
2017-04-24 11:45:00,103.43,103.46,103.4,103.4,4801.0,86.808,86.8332,86.7828,86.7828,4801.0
2017-04-24 11:50:00,103.4,103.45,103.37,103.41,39359.0,86.7828,86.8248,86.7576,86.7912,39359.0
2017-04-24 11:55:00,103.42,103.48,103.4,103.46,53460.0,86.7996,86.85,86.7828,86.8332,53460.0
2017-04-24 12:00:00,103.47,103.51,103.38,103.46,74191.0,86.8416,86.8751,86.766,86.8332,74191.0
2017-04-24 12:05:00,103.46,103.47,103.34,103.36,11071.0,86.8332,86.8416,86.7325,86.7492,11071.0
2017-04-24 12:10:00,103.37,103.42,103.35,103.35,7325.0,86.7576,86.7996,86.7408,86.7408,7325.0
2017-04-24 12:15:00,103.35,103.35,103.3,103.32,5200.0,86.7408,86.7408,86.6989,86.7157,5200.0
2017-04-24 12:20:00,103.32,103.34,103.29,103.33,7711.0,86.7157,86.7325,86.6905,86.7241,7711.0
2017-04-24 12:25:00,103.32,103.34,103.32,103.33,4800.0,86.7157,86.7325,86.7157,86.7241,4800.0
2017-04-24 12:30:00,103.33,103.34,103.31,103.33,4502.0,86.7241,86.7325,86.7073,86.7241,4502.0
2017-04-24 12:35:00,103.33,103.34,103.31,103.32,6217.0,86.7241,86.7325,86.7073,86.7157,6217.0
2017-04-24 12:40:00,103.31,103.4,103.3,103.31,22000.0,86.7073,86.7828,86.6989,86.7073,22000.0
2017-04-24 12:45:00,103.3,103.3,103.17,103.17,49334.0,86.6989,86.6989,86.5898,86.5898,49334.0
2017-04-24 12:50:00,103.17,103.24,103.17,103.22,11343.0,86.5898,86.6485,86.5898,86.6317,11343.0
2017-04-24 12:55:00,103.23,103.23,103.1,103.17,6861.0,86.6401,86.6401,86.531,86.5898,6861.0
2017-04-24 13:00:00,103.17,103.3,103.17,103.28,6295.0,86.5898,86.6989,86.5898,86.6821,6295.0
2017-04-24 13:05:00,103.29,103.32,103.27,103.29,5558.0,86.6905,86.7157,86.6737,86.6905,5558.0
2017-04-24 13:10:00,103.29,103.34,103.28,103.34,9959.0,86.6905,86.7325,86.6821,86.7325,9959.0
2017-04-24 13:15:00,103.34,103.34,103.29,103.33,12377.0,86.7325,86.7325,86.6905,86.7241,12377.0
2017-04-24 13:20:00,103.31,103.35,103.3,103.34,6224.0,86.7073,86.7408,86.6989,86.7325,6224.0
2017-04-24 13:25:00,103.34,103.38,103.34,103.38,4605.0,86.7325,86.766,86.7325,86.766,4605.0
2017-04-24 13:30:00,103.38,103.39,103.35,103.39,4600.0,86.766,86.7744,86.7408,86.7744,4600.0
2017-04-24 13:35:00,103.38,103.43,103.37,103.42,31919.0,86.766,86.808,86.7576,86.7996,31919.0
2017-04-24 13:40:00,103.43,103.44,103.39,103.41,4900.0,86.808,86.8164,86.7744,86.7912,4900.0
2017-04-24 13:45:00,103.4,103.4,103.36,103.38,3673.0,86.7828,86.7828,86.7492,86.766,3673.0
2017-04-24 13:50:00,103.39,103.42,103.34,103.38,38226.0,86.7744,86.7996,86.7325,86.766,38226.0
2017-04-24 13:55:00,103.39,103.39,103.36,103.37,7997.0,86.7744,86.7744,86.7492,86.7576,7997.0
2017-04-24 14:00:00,103.38,103.39,103.33,103.34,7186.0,86.766,86.7744,86.7241,86.7325,7186.0
2017-04-24 14:05:00,103.34,103.36,103.31,103.36,28614.0,86.7325,86.7492,86.7073,86.7492,28614.0
2017-04-24 14:10:00,103.37,103.4,103.33,103.4,9399.0,86.7576,86.7828,86.7241,86.7828,9399.0
2017-04-24 14:15:00,103.4,103.49,103.39,103.48,20331.0,86.7828,86.8583,86.7744,86.85,20331.0
2017-04-24 14:20:00,103.49,103.53,103.48,103.51,8959.0,86.8583,86.8919,86.85,86.8751,8959.0
2017-04-24 14:25:00,103.5,103.54,103.49,103.53,8715.0,86.8667,86.9003,86.8583,86.8919,8715.0
2017-04-24 14:30:00,103.54,103.6,103.54,103.59,9408.0,86.9003,86.9507,86.9003,86.9423,9408.0
2017-04-24 14:35:00,103.59,103.6,103.54,103.55,10164.0,86.9423,86.9507,86.9003,86.9087,10164.0
2017-04-24 14:40:00,103.53,103.58,103.53,103.57,7540.0,86.8919,86.9339,86.8919,86.9255,7540.0
2017-04-24 14:45:00,103.58,103.6,103.56,103.57,8299.0,86.9339,86.9507,86.9171,86.9255,8299.0
2017-04-24 14:50:00,103.58,103.62,103.58,103.6,19900.0,86.9339,86.9675,86.9339,86.9507,19900.0
2017-04-24 14:55:00,103.61,103.69,103.6,103.69,8116.0,86.9591,87.0262,86.9507,87.0262,8116.0
2017-04-24 15:00:00,103.68,103.75,103.67,103.75,12593.0,87.0178,87.0766,87.0094,87.0766,12593.0
2017-04-24 15:05:00,103.76,103.88,103.76,103.87,17415.0,87.085,87.1857,87.085,87.1773,17415.0
2017-04-24 15:10:00,103.88,103.92,103.85,103.91,8760.0,87.1857,87.2192,87.1605,87.2108,8760.0
2017-04-24 15:15:00,103.91,103.92,103.87,103.88,9130.0,87.2108,87.2192,87.1773,87.1857,9130.0
2017-04-24 15:20:00,103.87,103.91,103.86,103.9,8225.0,87.1773,87.2108,87.1689,87.2025,8225.0
2017-04-24 15:25:00,103.9,103.94,103.89,103.94,8530.0,87.2025,87.236,87.1941,87.236,8530.0
2017-04-24 15:30:00,103.93,103.93,103.86,103.88,12501.0,87.2276,87.2276,87.1689,87.1857,12501.0
2017-04-24 15:35:00,103.87,103.95,103.87,103.92,16462.0,87.1773,87.2444,87.1773,87.2192,16462.0
2017-04-24 15:40:00,103.92,103.96,103.88,103.96,19111.0,87.2192,87.2528,87.1857,87.2528,19111.0
2017-04-24 15:45:00,103.97,104.02,103.96,103.99,26906.0,87.2612,87.3032,87.2528,87.278,26906.0
2017-04-24 15:50:00,104.0,104.09,104.0,104.07,74328.0,87.2864,87.3619,87.2864,87.3451,74328.0
2017-04-24 15:55:00,104.07,104.19,104.06,104.14,140370.0,87.3451,87.4459,87.3367,87.4039,140370.0
2017-04-25 09:30:00,104.14,104.5,104.09,104.5,32383.0,87.4039,87.706,87.3619,87.706,32383.0
2017-04-25 09:35:00,104.49,104.56,104.31,104.49,8671.0,87.6976,87.7564,87.5466,87.6976,8671.0
2017-04-25 09:40:00,104.51,104.55,104.38,104.44,11228.0,87.7144,87.748,87.6053,87.6557,11228.0
2017-04-25 09:45:00,104.44,104.47,104.41,104.42,8561.0,87.6557,87.6809,87.6305,87.6389,8561.0
2017-04-25 09:50:00,104.44,104.52,104.44,104.52,11668.0,87.6557,87.7228,87.6557,87.7228,11668.0
2017-04-25 09:55:00,104.48,104.58,104.47,104.58,10887.0,87.6892,87.7732,87.6809,87.7732,10887.0
2017-04-25 10:00:00,104.58,104.7,104.58,104.69,10673.0,87.7732,87.8739,87.7732,87.8655,10673.0
2017-04-25 10:05:00,104.69,104.89,104.69,104.86,21198.0,87.8655,88.0334,87.8655,88.0082,21198.0
2017-04-25 10:10:00,104.86,104.86,104.77,104.77,6814.0,88.0082,88.0082,87.9326,87.9326,6814.0
2017-04-25 10:15:00,104.79,104.79,104.72,104.75,9192.0,87.9494,87.9494,87.8907,87.9159,9192.0
2017-04-25 10:20:00,104.73,104.8,104.73,104.79,14343.0,87.8991,87.9578,87.8991,87.9494,14343.0
2017-04-25 10:25:00,104.77,104.79,104.7,104.7,6765.0,87.9326,87.9494,87.8739,87.8739,6765.0
2017-04-25 10:30:00,104.71,104.74,104.69,104.73,5335.0,87.8823,87.9075,87.8655,87.8991,5335.0
2017-04-25 10:35:00,104.72,104.85,104.72,104.82,6965.0,87.8907,87.9998,87.8907,87.9746,6965.0
2017-04-25 10:40:00,104.82,104.83,104.74,104.75,6848.0,87.9746,87.983,87.9075,87.9159,6848.0
2017-04-25 10:45:00,104.77,104.77,104.74,104.74,6299.0,87.9326,87.9326,87.9075,87.9075,6299.0
2017-04-25 10:50:00,104.73,104.74,104.7,104.7,8256.0,87.8991,87.9075,87.8739,87.8739,8256.0
2017-04-25 10:55:00,104.7,104.78,104.7,104.77,7127.0,87.8739,87.941,87.8739,87.9326,7127.0
2017-04-25 11:00:00,104.76,104.85,104.74,104.84,9464.0,87.9242,87.9998,87.9075,87.9914,9464.0
2017-04-25 11:05:00,104.83,104.89,104.83,104.87,7516.0,87.983,88.0334,87.983,88.0166,7516.0
2017-04-25 11:10:00,104.87,104.92,104.87,104.91,8654.0,88.0166,88.0585,88.0166,88.0501,8654.0
2017-04-25 11:15:00,104.92,105.0,104.89,104.99,15319.0,88.0585,88.1257,88.0334,88.1173,15319.0
2017-04-25 11:20:00,104.99,105.06,104.97,105.06,20718.0,88.1173,88.176,88.1005,88.176,20718.0
2017-04-25 11:25:00,105.06,105.09,104.99,105.03,13954.0,88.176,88.2012,88.1173,88.1509,13954.0
2017-04-25 11:30:00,105.04,105.07,105.01,105.04,9335.0,88.1592,88.1844,88.1341,88.1592,9335.0
2017-04-25 11:35:00,105.04,105.1,105.01,105.09,24732.0,88.1592,88.2096,88.1341,88.2012,24732.0
2017-04-25 11:40:00,105.08,105.15,105.05,105.15,21720.0,88.1928,88.2516,88.1676,88.2516,21720.0
2017-04-25 11:45:00,105.15,105.19,105.15,105.18,8134.0,88.2516,88.2851,88.2516,88.2768,8134.0
2017-04-25 11:50:00,105.18,105.18,105.11,105.16,12532.0,88.2768,88.2768,88.218,88.26,12532.0
2017-04-25 11:55:00,105.16,105.17,105.1,105.14,7313.0,88.26,88.2684,88.2096,88.2432,7313.0
2017-04-25 12:00:00,105.14,105.14,105.01,105.03,18603.0,88.2432,88.2432,88.1341,88.1509,18603.0
2017-04-25 12:05:00,105.03,105.03,104.98,104.98,5283.0,88.1509,88.1509,88.1089,88.1089,5283.0
2017-04-25 12:10:00,104.98,104.98,104.93,104.93,2510.0,88.1089,88.1089,88.0669,88.0669,2510.0
2017-04-25 12:15:00,104.93,104.94,104.89,104.92,12820.0,88.0669,88.0753,88.0334,88.0585,12820.0
2017-04-25 12:20:00,104.92,104.95,104.92,104.95,8667.0,88.0585,88.0837,88.0585,88.0837,8667.0
2017-04-25 12:25:00,104.95,104.96,104.92,104.92,7832.0,88.0837,88.0921,88.0585,88.0585,7832.0
2017-04-25 12:30:00,104.94,104.94,104.9,104.9,8076.0,88.0753,88.0753,88.0417,88.0417,8076.0
2017-04-25 12:35:00,104.9,104.9,104.84,104.86,6725.0,88.0417,88.0417,87.9914,88.0082,6725.0
2017-04-25 12:40:00,104.86,104.88,104.84,104.87,6997.0,88.0082,88.025,87.9914,88.0166,6997.0
2017-04-25 12:45:00,104.88,104.96,104.87,104.96,7068.0,88.025,88.0921,88.0166,88.0921,7068.0
2017-04-25 12:50:00,104.96,104.96,104.93,104.93,21400.0,88.0921,88.0921,88.0669,88.0669,21400.0
2017-04-25 12:55:00,104.94,104.97,104.93,104.95,7547.0,88.0753,88.1005,88.0669,88.0837,7547.0
2017-04-25 13:00:00,104.94,104.99,104.93,104.97,8972.0,88.0753,88.1173,88.0669,88.1005,8972.0
2017-04-25 13:05:00,104.97,105.07,104.97,105.06,9894.0,88.1005,88.1844,88.1005,88.176,9894.0
2017-04-25 13:10:00,105.06,105.11,105.04,105.09,5708.0,88.176,88.218,88.1592,88.2012,5708.0
2017-04-25 13:15:00,105.1,105.12,105.09,105.1,5715.0,88.2096,88.2264,88.2012,88.2096,5715.0
2017-04-25 13:20:00,105.09,105.12,105.09,105.11,5151.0,88.2012,88.2264,88.2012,88.218,5151.0
2017-04-25 13:25:00,105.1,105.13,105.08,105.09,6506.0,88.2096,88.2348,88.1928,88.2012,6506.0
2017-04-25 13:30:00,105.09,105.09,105.05,105.06,8100.0,88.2012,88.2012,88.1676,88.176,8100.0
2017-04-25 13:35:00,105.04,105.05,104.97,104.97,12952.0,88.1592,88.1676,88.1005,88.1005,12952.0
2017-04-25 13:40:00,104.97,105.02,104.96,104.99,11800.0,88.1005,88.1425,88.0921,88.1173,11800.0
2017-04-25 13:45:00,104.98,105.01,104.98,104.99,5129.0,88.1089,88.1341,88.1089,88.1173,5129.0
2017-04-25 13:50:00,104.98,105.03,104.98,105.03,5700.0,88.1089,88.1509,88.1089,88.1509,5700.0
2017-04-25 13:55:00,105.03,105.04,105.01,105.03,7101.0,88.1509,88.1592,88.1341,88.1509,7101.0
2017-04-25 14:00:00,105.03,105.04,104.99,105.04,9638.0,88.1509,88.1592,88.1173,88.1592,9638.0
2017-04-25 14:05:00,105.04,105.12,105.04,105.11,8807.0,88.1592,88.2264,88.1592,88.218,8807.0
2017-04-25 14:10:00,105.11,105.13,105.09,105.09,8213.0,88.218,88.2348,88.2012,88.2012,8213.0
2017-04-25 14:15:00,105.09,105.14,105.09,105.14,17637.0,88.2012,88.2432,88.2012,88.2432,17637.0
2017-04-25 14:20:00,105.14,105.15,105.12,105.14,11349.0,88.2432,88.2516,88.2264,88.2432,11349.0
2017-04-25 14:25:00,105.14,105.17,105.14,105.15,8392.0,88.2432,88.2684,88.2432,88.2516,8392.0
2017-04-25 14:30:00,105.15,105.17,105.12,105.17,18459.0,88.2516,88.2684,88.2264,88.2684,18459.0
2017-04-25 14:35:00,105.17,105.17,105.15,105.17,6045.0,88.2684,88.2684,88.2516,88.2684,6045.0
2017-04-25 14:40:00,105.17,105.17,105.15,105.15,6202.0,88.2684,88.2684,88.2516,88.2516,6202.0
2017-04-25 14:45:00,105.16,105.16,105.1,105.11,10213.0,88.26,88.26,88.2096,88.218,10213.0
2017-04-25 14:50:00,105.11,105.12,105.09,105.1,7670.0,88.218,88.2264,88.2012,88.2096,7670.0
2017-04-25 14:55:00,105.1,105.11,105.04,105.06,6469.0,88.2096,88.218,88.1592,88.176,6469.0
2017-04-25 15:00:00,105.05,105.13,105.03,105.11,7723.0,88.1676,88.2348,88.1509,88.218,7723.0
2017-04-25 15:05:00,105.11,105.17,105.1,105.17,15998.0,88.218,88.2684,88.2096,88.2684,15998.0
2017-04-25 15:10:00,105.17,105.18,105.13,105.14,10554.0,88.2684,88.2768,88.2348,88.2432,10554.0
2017-04-25 15:15:00,105.13,105.18,105.12,105.17,10553.0,88.2348,88.2768,88.2264,88.2684,10553.0
2017-04-25 15:20:00,105.18,105.19,105.16,105.17,9038.0,88.2768,88.2851,88.26,88.2684,9038.0
2017-04-25 15:25:00,105.16,105.17,105.14,105.15,8868.0,88.26,88.2684,88.2432,88.2516,8868.0
2017-04-25 15:30:00,105.15,105.21,105.13,105.2,31899.0,88.2516,88.3019,88.2348,88.2935,31899.0
2017-04-25 15:35:00,105.19,105.2,105.15,105.17,20439.0,88.2851,88.2935,88.2516,88.2684,20439.0
2017-04-25 15:40:00,105.17,105.22,105.08,105.09,25855.0,88.2684,88.3103,88.1928,88.2012,25855.0
2017-04-25 15:45:00,105.09,105.11,105.01,105.03,28409.0,88.2012,88.218,88.1341,88.1509,28409.0
2017-04-25 15:50:00,105.03,105.04,104.98,105.0,43554.0,88.1509,88.1592,88.1089,88.1257,43554.0
2017-04-25 15:55:00,105.0,105.06,105.0,105.01,56569.0,88.1257,88.176,88.1257,88.1341,56569.0
2017-04-26 09:30:00,104.51,105.0,104.31,104.8,31869.0,87.7144,88.1257,87.5466,87.9578,31869.0
2017-04-26 09:35:00,104.8,104.83,104.61,104.64,9110.0,87.9578,87.983,87.7984,87.8235,9110.0
2017-04-26 09:40:00,104.62,104.62,104.44,104.52,32015.0,87.8067,87.8067,87.6557,87.7228,32015.0
2017-04-26 09:45:00,104.52,104.69,104.5,104.64,15031.0,87.7228,87.8655,87.706,87.8235,15031.0
2017-04-26 09:50:00,104.66,104.69,104.55,104.56,11089.0,87.8403,87.8655,87.748,87.7564,11089.0
2017-04-26 09:55:00,104.56,104.64,104.56,104.64,20100.0,87.7564,87.8235,87.7564,87.8235,20100.0
2017-04-26 10:00:00,104.65,104.65,104.59,104.61,17606.0,87.8319,87.8319,87.7816,87.7984,17606.0
2017-04-26 10:05:00,104.61,104.84,104.6,104.8,10585.0,87.7984,87.9914,87.79,87.9578,10585.0
2017-04-26 10:10:00,104.81,104.87,104.79,104.84,8820.0,87.9662,88.0166,87.9494,87.9914,8820.0
2017-04-26 10:15:00,104.85,104.88,104.81,104.81,15216.0,87.9998,88.025,87.9662,87.9662,15216.0
2017-04-26 10:20:00,104.82,104.82,104.69,104.77,20021.0,87.9746,87.9746,87.8655,87.9326,20021.0
2017-04-26 10:25:00,104.78,104.83,104.76,104.81,9230.0,87.941,87.983,87.9242,87.9662,9230.0
2017-04-26 10:30:00,104.82,104.83,104.58,104.58,19496.0,87.9746,87.983,87.7732,87.7732,19496.0
2017-04-26 10:35:00,104.59,104.6,104.55,104.55,7004.0,87.7816,87.79,87.748,87.748,7004.0
2017-04-26 10:40:00,104.54,104.54,104.45,104.45,7778.0,87.7396,87.7396,87.6641,87.6641,7778.0
2017-04-26 10:45:00,104.46,104.59,104.46,104.57,13143.0,87.6725,87.7816,87.6725,87.7648,13143.0
2017-04-26 10:50:00,104.57,104.58,104.55,104.57,6760.0,87.7648,87.7732,87.748,87.7648,6760.0
2017-04-26 10:55:00,104.58,104.68,104.56,104.68,6904.0,87.7732,87.8571,87.7564,87.8571,6904.0
2017-04-26 11:00:00,104.69,104.75,104.69,104.71,13918.0,87.8655,87.9159,87.8655,87.8823,13918.0
2017-04-26 11:05:00,104.71,104.71,104.57,104.59,15468.0,87.8823,87.8823,87.7648,87.7816,15468.0
2017-04-26 11:10:00,104.62,104.67,104.62,104.65,8150.0,87.8067,87.8487,87.8067,87.8319,8150.0
2017-04-26 11:15:00,104.66,104.66,104.6,104.62,7009.0,87.8403,87.8403,87.79,87.8067,7009.0
2017-04-26 11:20:00,104.61,104.78,104.58,104.78,19743.0,87.7984,87.941,87.7732,87.941,19743.0
2017-04-26 11:25:00,104.78,104.83,104.78,104.8,11236.0,87.941,87.983,87.941,87.9578,11236.0
2017-04-26 11:30:00,104.79,104.82,104.76,104.76,12403.0,87.9494,87.9746,87.9242,87.9242,12403.0
2017-04-26 11:35:00,104.77,104.79,104.73,104.73,5349.0,87.9326,87.9494,87.8991,87.8991,5349.0
2017-04-26 11:40:00,104.72,104.74,104.66,104.69,12231.0,87.8907,87.9075,87.8403,87.8655,12231.0
2017-04-26 11:45:00,104.68,104.71,104.56,104.56,17820.0,87.8571,87.8823,87.7564,87.7564,17820.0
2017-04-26 11:50:00,104.58,104.63,104.57,104.59,9433.0,87.7732,87.8151,87.7648,87.7816,9433.0
2017-04-26 11:55:00,104.61,104.68,104.6,104.66,7499.0,87.7984,87.8571,87.79,87.8403,7499.0
2017-04-26 12:00:00,104.66,104.73,104.65,104.73,6746.0,87.8403,87.8991,87.8319,87.8991,6746.0
2017-04-26 12:05:00,104.71,104.75,104.7,104.74,2561.0,87.8823,87.9159,87.8739,87.9075,2561.0
2017-04-26 12:10:00,104.75,104.84,104.75,104.83,5379.0,87.9159,87.9914,87.9159,87.983,5379.0
2017-04-26 12:15:00,104.83,104.88,104.82,104.87,3408.0,87.983,88.025,87.9746,88.0166,3408.0
2017-04-26 12:20:00,104.88,104.88,104.84,104.86,4802.0,88.025,88.025,87.9914,88.0082,4802.0
2017-04-26 12:25:00,104.84,104.86,104.81,104.84,3350.0,87.9914,88.0082,87.9662,87.9914,3350.0
2017-04-26 12:30:00,104.85,104.9,104.84,104.89,8753.0,87.9998,88.0417,87.9914,88.0334,8753.0
2017-04-26 12:35:00,104.89,104.92,104.87,104.91,6912.0,88.0334,88.0585,88.0166,88.0501,6912.0
2017-04-26 12:40:00,104.92,104.93,104.87,104.9,7352.0,88.0585,88.0669,88.0166,88.0417,7352.0
2017-04-26 12:45:00,104.9,104.96,104.87,104.88,6800.0,88.0417,88.0921,88.0166,88.025,6800.0
2017-04-26 12:50:00,104.88,104.97,104.87,104.96,5987.0,88.025,88.1005,88.0166,88.0921,5987.0
2017-04-26 12:55:00,104.96,105.03,104.96,105.02,10174.0,88.0921,88.1509,88.0921,88.1425,10174.0
2017-04-26 13:00:00,105.02,105.05,105.01,105.05,22797.0,88.1425,88.1676,88.1341,88.1676,22797.0
2017-04-26 13:05:00,105.04,105.08,105.04,105.08,26790.0,88.1592,88.1928,88.1592,88.1928,26790.0
2017-04-26 13:10:00,105.09,105.11,105.03,105.05,16579.0,88.2012,88.218,88.1509,88.1676,16579.0
2017-04-26 13:15:00,105.05,105.14,105.05,105.08,5880.0,88.1676,88.2432,88.1676,88.1928,5880.0
2017-04-26 13:20:00,105.09,105.13,105.07,105.07,10490.0,88.2012,88.2348,88.1844,88.1844,10490.0
2017-04-26 13:25:00,105.07,105.09,105.05,105.06,9693.0,88.1844,88.2012,88.1676,88.176,9693.0
2017-04-26 13:30:00,105.06,105.07,105.01,105.03,7495.0,88.176,88.1844,88.1341,88.1509,7495.0
2017-04-26 13:35:00,105.03,105.06,105.01,105.05,11861.0,88.1509,88.176,88.1341,88.1676,11861.0
2017-04-26 13:40:00,105.04,105.11,104.97,105.11,13862.0,88.1592,88.218,88.1005,88.218,13862.0
2017-04-26 13:45:00,105.11,105.11,104.86,104.91,8616.0,88.218,88.218,88.0082,88.0501,8616.0
2017-04-26 13:50:00,104.92,104.98,104.89,104.93,4403.0,88.0585,88.1089,88.0334,88.0669,4403.0
2017-04-26 13:55:00,104.91,104.92,104.85,104.86,8127.0,88.0501,88.0585,87.9998,88.0082,8127.0
2017-04-26 14:00:00,104.85,104.88,104.79,104.88,8143.0,87.9998,88.025,87.9494,88.025,8143.0
2017-04-26 14:05:00,104.86,104.91,104.83,104.9,5716.0,88.0082,88.0501,87.983,88.0417,5716.0
2017-04-26 14:10:00,104.91,104.96,104.9,104.96,5588.0,88.0501,88.0921,88.0417,88.0921,5588.0
2017-04-26 14:15:00,104.98,105.01,104.9,104.9,8819.0,88.1089,88.1341,88.0417,88.0417,8819.0
2017-04-26 14:20:00,104.9,105.0,104.88,105.0,6058.0,88.0417,88.1257,88.025,88.1257,6058.0
2017-04-26 14:25:00,104.99,105.02,104.98,105.0,8544.0,88.1173,88.1425,88.1089,88.1257,8544.0
2017-04-26 14:30:00,104.99,105.13,104.98,105.09,15589.0,88.1173,88.2348,88.1089,88.2012,15589.0
2017-04-26 14:35:00,105.09,105.09,105.03,105.03,4082.0,88.2012,88.2012,88.1509,88.1509,4082.0
2017-04-26 14:40:00,105.03,105.11,105.01,105.1,9059.0,88.1509,88.218,88.1341,88.2096,9059.0
2017-04-26 14:45:00,105.09,105.1,105.07,105.09,8378.0,88.2012,88.2096,88.1844,88.2012,8378.0
2017-04-26 14:50:00,105.09,105.11,105.07,105.07,4351.0,88.2012,88.218,88.1844,88.1844,4351.0
2017-04-26 14:55:00,105.07,105.08,105.04,105.05,8286.0,88.1844,88.1928,88.1592,88.1676,8286.0
2017-04-26 15:00:00,105.06,105.1,105.01,105.1,20889.0,88.176,88.2096,88.1341,88.2096,20889.0
2017-04-26 15:05:00,105.09,105.14,105.07,105.14,9260.0,88.2012,88.2432,88.1844,88.2432,9260.0
2017-04-26 15:10:00,105.14,105.15,105.11,105.12,9835.0,88.2432,88.2516,88.218,88.2264,9835.0
2017-04-26 15:15:00,105.11,105.15,105.09,105.13,8252.0,88.218,88.2516,88.2012,88.2348,8252.0
2017-04-26 15:20:00,105.13,105.15,105.11,105.13,11077.0,88.2348,88.2516,88.218,88.2348,11077.0
2017-04-26 15:25:00,105.12,105.13,105.08,105.11,7226.0,88.2264,88.2348,88.1928,88.218,7226.0
2017-04-26 15:30:00,105.12,105.12,105.05,105.06,13881.0,88.2264,88.2264,88.1676,88.176,13881.0
2017-04-26 15:35:00,105.06,105.07,105.01,105.02,14473.0,88.176,88.1844,88.1341,88.1425,14473.0
2017-04-26 15:40:00,105.01,105.07,104.99,105.04,29320.0,88.1341,88.1844,88.1173,88.1592,29320.0
2017-04-26 15:45:00,105.04,105.05,104.95,104.97,32319.0,88.1592,88.1676,88.0837,88.1005,32319.0
2017-04-26 15:50:00,104.97,105.0,104.86,104.86,40924.0,88.1005,88.1257,88.0082,88.0082,40924.0
2017-04-26 15:55:00,104.87,104.94,104.86,104.86,68675.0,88.0166,88.0753,88.0082,88.0082,68675.0
2017-04-27 09:30:00,105.26,105.3,105.0,105.29,37203.0,88.3439,88.3775,88.1257,88.3691,37203.0
2017-04-27 09:35:00,105.28,105.47,105.23,105.4,19109.0,88.3607,88.5201,88.3187,88.4614,19109.0
2017-04-27 09:40:00,105.36,105.44,105.3,105.38,5079.0,88.4278,88.495,88.3775,88.4446,5079.0
2017-04-27 09:45:00,105.41,105.52,105.41,105.51,21456.0,88.4698,88.5621,88.4698,88.5537,21456.0
2017-04-27 09:50:00,105.5,105.5,105.4,105.41,9962.0,88.5453,88.5453,88.4614,88.4698,9962.0
2017-04-27 09:55:00,105.4,105.45,105.39,105.42,10851.0,88.4614,88.5034,88.453,88.4782,10851.0
2017-04-27 10:00:00,105.44,105.58,105.44,105.58,12600.0,88.495,88.6125,88.495,88.6125,12600.0
2017-04-27 10:05:00,105.58,105.59,105.5,105.52,12382.0,88.6125,88.6209,88.5453,88.5621,12382.0
2017-04-27 10:10:00,105.52,105.65,105.51,105.62,13304.0,88.5621,88.6712,88.5537,88.646,13304.0
2017-04-27 10:15:00,105.62,105.67,105.59,105.61,14232.0,88.646,88.688,88.6209,88.6376,14232.0
2017-04-27 10:20:00,105.61,105.64,105.58,105.61,10536.0,88.6376,88.6628,88.6125,88.6376,10536.0
2017-04-27 10:25:00,105.6,105.63,105.6,105.61,9504.0,88.6293,88.6544,88.6293,88.6376,9504.0
2017-04-27 10:30:00,105.62,105.65,105.59,105.62,13016.0,88.646,88.6712,88.6209,88.646,13016.0
2017-04-27 10:35:00,105.63,105.68,105.61,105.65,9245.0,88.6544,88.6964,88.6376,88.6712,9245.0
2017-04-27 10:40:00,105.64,105.65,105.6,105.65,8525.0,88.6628,88.6712,88.6293,88.6712,8525.0
2017-04-27 10:45:00,105.64,105.67,105.42,105.42,11182.0,88.6628,88.688,88.4782,88.4782,11182.0
2017-04-27 10:50:00,105.42,105.44,105.3,105.33,8638.0,88.4782,88.495,88.3775,88.4026,8638.0
2017-04-27 10:55:00,105.33,105.39,105.33,105.39,10350.0,88.4026,88.453,88.4026,88.453,10350.0
2017-04-27 11:00:00,105.39,105.4,105.32,105.32,9581.0,88.453,88.4614,88.3943,88.3943,9581.0
2017-04-27 11:05:00,105.32,105.33,105.21,105.23,9208.0,88.3943,88.4026,88.3019,88.3187,9208.0
2017-04-27 11:10:00,105.24,105.24,105.12,105.17,6811.0,88.3271,88.3271,88.2264,88.2684,6811.0
2017-04-27 11:15:00,105.16,105.16,105.08,105.08,7608.0,88.26,88.26,88.1928,88.1928,7608.0
2017-04-27 11:20:00,105.09,105.1,104.95,104.97,11553.0,88.2012,88.2096,88.0837,88.1005,11553.0
2017-04-27 11:25:00,104.99,105.0,104.79,104.79,16256.0,88.1173,88.1257,87.9494,87.9494,16256.0
2017-04-27 11:30:00,104.8,104.81,104.76,104.8,19126.0,87.9578,87.9662,87.9242,87.9578,19126.0
2017-04-27 11:35:00,104.78,104.84,104.74,104.74,11804.0,87.941,87.9914,87.9075,87.9075,11804.0
2017-04-27 11:40:00,104.72,104.75,104.66,104.73,9439.0,87.8907,87.9159,87.8403,87.8991,9439.0
2017-04-27 11:45:00,104.73,104.76,104.65,104.73,39425.0,87.8991,87.9242,87.8319,87.8991,39425.0
2017-04-27 11:50:00,104.73,104.77,104.71,104.76,6500.0,87.8991,87.9326,87.8823,87.9242,6500.0
2017-04-27 11:55:00,104.77,104.88,104.76,104.87,4002.0,87.9326,88.025,87.9242,88.0166,4002.0
2017-04-27 12:00:00,104.86,104.95,104.86,104.95,3679.0,88.0082,88.0837,88.0082,88.0837,3679.0
2017-04-27 12:05:00,104.94,104.97,104.92,104.97,2900.0,88.0753,88.1005,88.0585,88.1005,2900.0
2017-04-27 12:10:00,104.99,105.04,104.98,105.02,6179.0,88.1173,88.1592,88.1089,88.1425,6179.0
2017-04-27 12:15:00,105.02,105.05,105.0,105.02,3103.0,88.1425,88.1676,88.1257,88.1425,3103.0
2017-04-27 12:20:00,105.01,105.01,104.98,104.99,3591.0,88.1341,88.1341,88.1089,88.1173,3591.0
2017-04-27 12:25:00,104.99,105.06,104.99,105.06,4705.0,88.1173,88.176,88.1173,88.176,4705.0
2017-04-27 12:30:00,105.03,105.09,105.03,105.07,3400.0,88.1509,88.2012,88.1509,88.1844,3400.0
2017-04-27 12:35:00,105.09,105.09,105.04,105.09,4400.0,88.2012,88.2012,88.1592,88.2012,4400.0
2017-04-27 12:40:00,105.11,105.13,105.07,105.1,9416.0,88.218,88.2348,88.1844,88.2096,9416.0
2017-04-27 12:45:00,105.11,105.14,105.08,105.08,4038.0,88.218,88.2432,88.1928,88.1928,4038.0
2017-04-27 12:50:00,105.09,105.1,105.06,105.1,6238.0,88.2012,88.2096,88.176,88.2096,6238.0
2017-04-27 12:55:00,105.1,105.21,105.07,105.21,6501.0,88.2096,88.3019,88.1844,88.3019,6501.0
2017-04-27 13:00:00,105.2,105.21,105.17,105.19,8600.0,88.2935,88.3019,88.2684,88.2851,8600.0
2017-04-27 13:05:00,105.19,105.2,105.13,105.14,10288.0,88.2851,88.2935,88.2348,88.2432,10288.0
2017-04-27 13:10:00,105.15,105.17,105.12,105.15,8200.0,88.2516,88.2684,88.2264,88.2516,8200.0
2017-04-27 13:15:00,105.14,105.14,105.1,105.1,8038.0,88.2432,88.2432,88.2096,88.2096,8038.0
2017-04-27 13:20:00,105.12,105.15,105.11,105.11,5738.0,88.2264,88.2516,88.218,88.218,5738.0
2017-04-27 13:25:00,105.12,105.16,105.11,105.13,5770.0,88.2264,88.26,88.218,88.2348,5770.0
2017-04-27 13:30:00,105.12,105.13,105.09,105.12,10685.0,88.2264,88.2348,88.2012,88.2264,10685.0
2017-04-27 13:35:00,105.11,105.12,105.1,105.11,3200.0,88.218,88.2264,88.2096,88.218,3200.0
2017-04-27 13:40:00,105.1,105.11,105.04,105.04,4861.0,88.2096,88.218,88.1592,88.1592,4861.0
2017-04-27 13:45:00,105.05,105.11,105.04,105.09,5110.0,88.1676,88.218,88.1592,88.2012,5110.0
2017-04-27 13:50:00,105.09,105.14,105.08,105.12,7140.0,88.2012,88.2432,88.1928,88.2264,7140.0
2017-04-27 13:55:00,105.14,105.14,105.12,105.14,6211.0,88.2432,88.2432,88.2264,88.2432,6211.0
2017-04-27 14:00:00,105.13,105.15,105.13,105.15,7023.0,88.2348,88.2516,88.2348,88.2516,7023.0
2017-04-27 14:05:00,105.14,105.15,105.12,105.14,4800.0,88.2432,88.2516,88.2264,88.2432,4800.0
2017-04-27 14:10:00,105.14,105.21,105.13,105.2,9779.0,88.2432,88.3019,88.2348,88.2935,9779.0
2017-04-27 14:15:00,105.21,105.26,105.2,105.25,6012.0,88.3019,88.3439,88.2935,88.3355,6012.0
2017-04-27 14:20:00,105.23,105.24,105.16,105.17,18293.0,88.3187,88.3271,88.26,88.2684,18293.0
2017-04-27 14:25:00,105.17,105.19,105.13,105.19,9275.0,88.2684,88.2851,88.2348,88.2851,9275.0
2017-04-27 14:30:00,105.18,105.23,105.17,105.23,10405.0,88.2768,88.3187,88.2684,88.3187,10405.0
2017-04-27 14:35:00,105.22,105.27,105.21,105.27,16898.0,88.3103,88.3523,88.3019,88.3523,16898.0
2017-04-27 14:40:00,105.27,105.27,105.23,105.25,12978.0,88.3523,88.3523,88.3187,88.3355,12978.0
2017-04-27 14:45:00,105.26,105.26,105.21,105.21,10920.0,88.3439,88.3439,88.3019,88.3019,10920.0
2017-04-27 14:50:00,105.22,105.22,105.16,105.18,8457.0,88.3103,88.3103,88.26,88.2768,8457.0
2017-04-27 14:55:00,105.17,105.18,105.14,105.15,6057.0,88.2684,88.2768,88.2432,88.2516,6057.0
2017-04-27 15:00:00,105.15,105.16,105.09,105.11,12659.0,88.2516,88.26,88.2012,88.218,12659.0
2017-04-27 15:05:00,105.11,105.13,105.01,105.04,14620.0,88.218,88.2348,88.1341,88.1592,14620.0
2017-04-27 15:10:00,105.05,105.13,105.04,105.13,10410.0,88.1676,88.2348,88.1592,88.2348,10410.0
2017-04-27 15:15:00,105.13,105.16,105.11,105.13,12596.0,88.2348,88.26,88.218,88.2348,12596.0
2017-04-27 15:20:00,105.13,105.14,105.09,105.11,8556.0,88.2348,88.2432,88.2012,88.218,8556.0
2017-04-27 15:25:00,105.11,105.14,105.1,105.13,9862.0,88.218,88.2432,88.2096,88.2348,9862.0
2017-04-27 15:30:00,105.14,105.2,105.11,105.2,10572.0,88.2432,88.2935,88.218,88.2935,10572.0
2017-04-27 15:35:00,105.19,105.2,105.11,105.13,14745.0,88.2851,88.2935,88.218,88.2348,14745.0
2017-04-27 15:40:00,105.14,105.15,105.1,105.14,13505.0,88.2432,88.2516,88.2096,88.2432,13505.0
2017-04-27 15:45:00,105.13,105.16,105.05,105.08,23560.0,88.2348,88.26,88.1676,88.1928,23560.0
2017-04-27 15:50:00,105.08,105.13,105.02,105.12,30500.0,88.1928,88.2348,88.1425,88.2264,30500.0
2017-04-27 15:55:00,105.12,105.19,105.05,105.16,58794.0,88.2264,88.2851,88.1676,88.26,58794.0
2017-04-28 09:30:00,105.2,105.28,104.53,104.76,45662.0,88.2935,88.3607,87.7312,87.9242,45662.0
2017-04-28 09:35:00,104.79,104.86,104.72,104.78,6236.0,87.9494,88.0082,87.8907,87.941,6236.0
2017-04-28 09:40:00,104.82,104.83,104.67,104.67,8376.0,87.9746,87.983,87.8487,87.8487,8376.0
2017-04-28 09:45:00,104.69,104.7,104.56,104.61,10799.0,87.8655,87.8739,87.7564,87.7984,10799.0
2017-04-28 09:50:00,104.64,104.68,104.59,104.64,7901.0,87.8235,87.8571,87.7816,87.8235,7901.0
2017-04-28 09:55:00,104.62,104.64,104.54,104.54,6582.0,87.8067,87.8235,87.7396,87.7396,6582.0
2017-04-28 10:00:00,104.56,104.56,104.44,104.49,18261.0,87.7564,87.7564,87.6557,87.6976,18261.0
2017-04-28 10:05:00,104.46,104.47,104.35,104.4,10885.0,87.6725,87.6809,87.5801,87.6221,10885.0
2017-04-28 10:10:00,104.41,104.53,104.41,104.52,8610.0,87.6305,87.7312,87.6305,87.7228,8610.0
2017-04-28 10:15:00,104.5,104.58,104.47,104.55,8297.0,87.706,87.7732,87.6809,87.748,8297.0
2017-04-28 10:20:00,104.55,104.55,104.42,104.42,4600.0,87.748,87.748,87.6389,87.6389,4600.0
2017-04-28 10:25:00,104.45,104.45,104.4,104.42,5340.0,87.6641,87.6641,87.6221,87.6389,5340.0
2017-04-28 10:30:00,104.4,104.44,104.36,104.43,6289.0,87.6221,87.6557,87.5885,87.6473,6289.0
2017-04-28 10:35:00,104.45,104.48,104.45,104.47,3875.0,87.6641,87.6892,87.6641,87.6809,3875.0
2017-04-28 10:40:00,104.46,104.5,104.44,104.47,6908.0,87.6725,87.706,87.6557,87.6809,6908.0
2017-04-28 10:45:00,104.45,104.47,104.39,104.39,4794.0,87.6641,87.6809,87.6137,87.6137,4794.0
2017-04-28 10:50:00,104.4,104.5,104.39,104.5,6307.0,87.6221,87.706,87.6137,87.706,6307.0
2017-04-28 10:55:00,104.51,104.51,104.47,104.49,4700.0,87.7144,87.7144,87.6809,87.6976,4700.0
2017-04-28 11:00:00,104.49,104.5,104.45,104.46,4028.0,87.6976,87.706,87.6641,87.6725,4028.0
2017-04-28 11:05:00,104.46,104.46,104.39,104.42,6528.0,87.6725,87.6725,87.6137,87.6389,6528.0
2017-04-28 11:10:00,104.42,104.44,104.4,104.44,4000.0,87.6389,87.6557,87.6221,87.6557,4000.0
2017-04-28 11:15:00,104.44,104.47,104.42,104.45,11892.0,87.6557,87.6809,87.6389,87.6641,11892.0
2017-04-28 11:20:00,104.45,104.45,104.29,104.3,9337.0,87.6641,87.6641,87.5298,87.5382,9337.0
2017-04-28 11:25:00,104.31,104.41,104.31,104.41,27536.0,87.5466,87.6305,87.5466,87.6305,27536.0
2017-04-28 11:30:00,104.41,104.42,104.4,104.42,7053.0,87.6305,87.6389,87.6221,87.6389,7053.0
2017-04-28 11:35:00,104.4,104.42,104.4,104.4,4059.0,87.6221,87.6389,87.6221,87.6221,4059.0
2017-04-28 11:40:00,104.4,104.44,104.38,104.44,6475.0,87.6221,87.6557,87.6053,87.6557,6475.0
2017-04-28 11:45:00,104.43,104.61,104.43,104.61,6815.0,87.6473,87.7984,87.6473,87.7984,6815.0
2017-04-28 11:50:00,104.61,104.63,104.57,104.58,6041.0,87.7984,87.8151,87.7648,87.7732,6041.0
2017-04-28 11:55:00,104.59,104.59,104.56,104.59,5048.0,87.7816,87.7816,87.7564,87.7816,5048.0
2017-04-28 12:00:00,104.59,104.68,104.58,104.65,5293.0,87.7816,87.8571,87.7732,87.8319,5293.0
2017-04-28 12:05:00,104.66,104.67,104.61,104.63,4996.0,87.8403,87.8487,87.7984,87.8151,4996.0
2017-04-28 12:10:00,104.63,104.64,104.57,104.58,6458.0,87.8151,87.8235,87.7648,87.7732,6458.0
2017-04-28 12:15:00,104.58,104.58,104.53,104.53,6904.0,87.7732,87.7732,87.7312,87.7312,6904.0
2017-04-28 12:20:00,104.53,104.56,104.5,104.56,7813.0,87.7312,87.7564,87.706,87.7564,7813.0
2017-04-28 12:25:00,104.56,104.58,104.55,104.57,3200.0,87.7564,87.7732,87.748,87.7648,3200.0
2017-04-28 12:30:00,104.57,104.58,104.5,104.5,6280.0,87.7648,87.7732,87.706,87.706,6280.0
2017-04-28 12:35:00,104.51,104.59,104.5,104.55,24518.0,87.7144,87.7816,87.706,87.748,24518.0
2017-04-28 12:40:00,104.54,104.58,104.53,104.57,10200.0,87.7396,87.7732,87.7312,87.7648,10200.0
2017-04-28 12:45:00,104.57,104.59,104.55,104.58,7455.0,87.7648,87.7816,87.748,87.7732,7455.0
2017-04-28 12:50:00,104.58,104.58,104.55,104.58,6864.0,87.7732,87.7732,87.748,87.7732,6864.0
2017-04-28 12:55:00,104.58,104.59,104.56,104.59,7456.0,87.7732,87.7816,87.7564,87.7816,7456.0
2017-04-28 13:00:00,104.59,104.6,104.56,104.59,9907.0,87.7816,87.79,87.7564,87.7816,9907.0
2017-04-28 13:05:00,104.59,104.61,104.58,104.59,5248.0,87.7816,87.7984,87.7732,87.7816,5248.0
2017-04-28 13:10:00,104.6,104.6,104.53,104.54,6616.0,87.79,87.79,87.7312,87.7396,6616.0
2017-04-28 13:15:00,104.54,104.55,104.5,104.51,7258.0,87.7396,87.748,87.706,87.7144,7258.0
2017-04-28 13:20:00,104.52,104.54,104.51,104.54,3095.0,87.7228,87.7396,87.7144,87.7396,3095.0
2017-04-28 13:25:00,104.55,104.58,104.54,104.57,5037.0,87.748,87.7732,87.7396,87.7648,5037.0
2017-04-28 13:30:00,104.57,104.59,104.55,104.58,9300.0,87.7648,87.7816,87.748,87.7732,9300.0
2017-04-28 13:35:00,104.58,104.62,104.58,104.6,5551.0,87.7732,87.8067,87.7732,87.79,5551.0
2017-04-28 13:40:00,104.61,104.62,104.59,104.6,6500.0,87.7984,87.8067,87.7816,87.79,6500.0
2017-04-28 13:45:00,104.6,104.6,104.52,104.54,9375.0,87.79,87.79,87.7228,87.7396,9375.0
2017-04-28 13:50:00,104.53,104.56,104.53,104.56,7001.0,87.7312,87.7564,87.7312,87.7564,7001.0
2017-04-28 13:55:00,104.55,104.57,104.53,104.56,7001.0,87.748,87.7648,87.7312,87.7564,7001.0
2017-04-28 14:00:00,104.56,104.56,104.5,104.54,14110.0,87.7564,87.7564,87.706,87.7396,14110.0
2017-04-28 14:05:00,104.55,104.55,104.53,104.54,6506.0,87.748,87.748,87.7312,87.7396,6506.0
2017-04-28 14:10:00,104.55,104.56,104.53,104.53,7685.0,87.748,87.7564,87.7312,87.7312,7685.0
2017-04-28 14:15:00,104.53,104.56,104.5,104.55,16660.0,87.7312,87.7564,87.706,87.748,16660.0
2017-04-28 14:20:00,104.55,104.59,104.52,104.55,16436.0,87.748,87.7816,87.7228,87.748,16436.0
2017-04-28 14:25:00,104.56,104.58,104.55,104.57,8137.0,87.7564,87.7732,87.748,87.7648,8137.0
2017-04-28 14:30:00,104.59,104.63,104.58,104.63,9928.0,87.7816,87.8151,87.7732,87.8151,9928.0
2017-04-28 14:35:00,104.63,104.65,104.55,104.56,11640.0,87.8151,87.8319,87.748,87.7564,11640.0
2017-04-28 14:40:00,104.57,104.57,104.47,104.5,22863.0,87.7648,87.7648,87.6809,87.706,22863.0
2017-04-28 14:45:00,104.5,104.52,104.49,104.51,12498.0,87.706,87.7228,87.6976,87.7144,12498.0
2017-04-28 14:50:00,104.51,104.52,104.39,104.41,15434.0,87.7144,87.7228,87.6137,87.6305,15434.0
2017-04-28 14:55:00,104.41,104.46,104.4,104.44,10443.0,87.6305,87.6725,87.6221,87.6557,10443.0
2017-04-28 15:00:00,104.44,104.44,104.4,104.41,5818.0,87.6557,87.6557,87.6221,87.6305,5818.0
2017-04-28 15:05:00,104.42,104.45,104.42,104.45,8267.0,87.6389,87.6641,87.6389,87.6641,8267.0
2017-04-28 15:10:00,104.45,104.47,104.4,104.44,20961.0,87.6641,87.6809,87.6221,87.6557,20961.0
2017-04-28 15:15:00,104.44,104.47,104.43,104.46,7734.0,87.6557,87.6809,87.6473,87.6725,7734.0
2017-04-28 15:20:00,104.46,104.48,104.45,104.45,8724.0,87.6725,87.6892,87.6641,87.6641,8724.0
2017-04-28 15:25:00,104.45,104.45,104.39,104.42,16193.0,87.6641,87.6641,87.6137,87.6389,16193.0
2017-04-28 15:30:00,104.41,104.42,104.38,104.41,18814.0,87.6305,87.6389,87.6053,87.6305,18814.0
2017-04-28 15:35:00,104.4,104.45,104.4,104.42,25301.0,87.6221,87.6641,87.6221,87.6389,25301.0
2017-04-28 15:40:00,104.41,104.42,104.39,104.41,20312.0,87.6305,87.6389,87.6137,87.6305,20312.0
2017-04-28 15:45:00,104.41,104.41,104.37,104.38,39968.0,87.6305,87.6305,87.5969,87.6053,39968.0
2017-04-28 15:50:00,104.38,104.54,104.38,104.54,77814.0,87.6053,87.7396,87.6053,87.7396,77814.0
2017-04-28 15:55:00,104.54,104.59,104.45,104.49,130021.0,87.7396,87.7816,87.6641,87.6976,130021.0
2017-05-01 09:30:00,104.29,104.41,104.14,104.32,54339.0,87.5298,87.6305,87.4039,87.555,54339.0
2017-05-01 09:35:00,104.28,104.4,104.25,104.25,17330.0,87.5214,87.6221,87.4962,87.4962,17330.0
2017-05-01 09:40:00,104.23,104.39,104.23,104.35,11720.0,87.4794,87.6137,87.4794,87.5801,11720.0
2017-05-01 09:45:00,104.33,104.33,104.05,104.08,9634.0,87.5634,87.5634,87.3284,87.3535,9634.0
2017-05-01 09:50:00,104.08,104.08,103.93,103.93,8669.0,87.3535,87.3535,87.2276,87.2276,8669.0
2017-05-01 09:55:00,103.92,103.96,103.88,103.89,7022.0,87.2192,87.2528,87.1857,87.1941,7022.0
2017-05-01 10:00:00,103.88,103.94,103.83,103.89,18109.0,87.1857,87.236,87.1437,87.1941,18109.0
2017-05-01 10:05:00,103.88,103.95,103.86,103.86,10100.0,87.1857,87.2444,87.1689,87.1689,10100.0
2017-05-01 10:10:00,103.85,103.87,103.82,103.84,7529.0,87.1605,87.1773,87.1353,87.1521,7529.0
2017-05-01 10:15:00,103.83,103.83,103.76,103.77,8907.0,87.1437,87.1437,87.085,87.0933,8907.0
2017-05-01 10:20:00,103.77,103.79,103.64,103.64,14928.0,87.0933,87.1101,86.9842,86.9842,14928.0
2017-05-01 10:25:00,103.65,103.74,103.6,103.72,13355.0,86.9926,87.0682,86.9507,87.0514,13355.0
2017-05-01 10:30:00,103.72,103.78,103.72,103.78,18136.0,87.0514,87.1017,87.0514,87.1017,18136.0
2017-05-01 10:35:00,103.78,103.94,103.78,103.94,13854.0,87.1017,87.236,87.1017,87.236,13854.0
2017-05-01 10:40:00,103.94,103.99,103.94,103.98,8931.0,87.236,87.278,87.236,87.2696,8931.0
2017-05-01 10:45:00,103.98,104.08,103.95,104.08,12373.0,87.2696,87.3535,87.2444,87.3535,12373.0
2017-05-01 10:50:00,104.07,104.07,103.98,104.0,12634.0,87.3451,87.3451,87.2696,87.2864,12634.0
2017-05-01 10:55:00,104.01,104.11,104.0,104.11,7207.0,87.2948,87.3787,87.2864,87.3787,7207.0
2017-05-01 11:00:00,104.1,104.12,104.08,104.08,7947.0,87.3703,87.3871,87.3535,87.3535,7947.0
2017-05-01 11:05:00,104.1,104.1,104.0,104.0,6120.0,87.3703,87.3703,87.2864,87.2864,6120.0
2017-05-01 11:10:00,103.99,103.99,103.95,103.98,6644.0,87.278,87.278,87.2444,87.2696,6644.0
2017-05-01 11:15:00,103.98,104.0,103.96,103.96,6792.0,87.2696,87.2864,87.2528,87.2528,6792.0
2017-05-01 11:20:00,103.96,103.97,103.93,103.95,11280.0,87.2528,87.2612,87.2276,87.2444,11280.0
2017-05-01 11:25:00,103.95,103.96,103.76,103.8,19422.0,87.2444,87.2528,87.085,87.1185,19422.0
2017-05-01 11:30:00,103.8,103.87,103.78,103.8,10427.0,87.1185,87.1773,87.1017,87.1185,10427.0
2017-05-01 11:35:00,103.8,103.81,103.75,103.77,6515.0,87.1185,87.1269,87.0766,87.0933,6515.0
2017-05-01 11:40:00,103.77,103.77,103.65,103.65,7338.0,87.0933,87.0933,86.9926,86.9926,7338.0
2017-05-01 11:45:00,103.67,103.68,103.64,103.68,10729.0,87.0094,87.0178,86.9842,87.0178,10729.0
2017-05-01 11:50:00,103.68,103.77,103.68,103.75,5900.0,87.0178,87.0933,87.0178,87.0766,5900.0
2017-05-01 11:55:00,103.75,103.91,103.74,103.89,12413.0,87.0766,87.2108,87.0682,87.1941,12413.0
2017-05-01 12:00:00,103.9,104.02,103.89,104.02,7555.0,87.2025,87.3032,87.1941,87.3032,7555.0
2017-05-01 12:05:00,104.02,104.07,103.96,103.96,11524.0,87.3032,87.3451,87.2528,87.2528,11524.0
2017-05-01 12:10:00,103.97,103.97,103.87,103.91,9646.0,87.2612,87.2612,87.1773,87.2108,9646.0
2017-05-01 12:15:00,103.92,103.93,103.8,103.8,7468.0,87.2192,87.2276,87.1185,87.1185,7468.0
2017-05-01 12:20:00,103.8,103.81,103.69,103.73,13591.0,87.1185,87.1269,87.0262,87.0598,13591.0
2017-05-01 12:25:00,103.72,103.72,103.67,103.68,10590.0,87.0514,87.0514,87.0094,87.0178,10590.0
2017-05-01 12:30:00,103.69,103.76,103.68,103.75,10625.0,87.0262,87.085,87.0178,87.0766,10625.0
2017-05-01 12:35:00,103.76,103.83,103.75,103.8,7972.0,87.085,87.1437,87.0766,87.1185,7972.0
2017-05-01 12:40:00,103.79,103.82,103.79,103.79,5068.0,87.1101,87.1353,87.1101,87.1101,5068.0
2017-05-01 12:45:00,103.79,103.79,103.69,103.7,11213.0,87.1101,87.1101,87.0262,87.0346,11213.0
2017-05-01 12:50:00,103.74,103.75,103.59,103.7,9949.0,87.0682,87.0766,86.9423,87.0346,9949.0
2017-05-01 12:55:00,103.71,103.76,103.7,103.75,2400.0,87.043,87.085,87.0346,87.0766,2400.0
2017-05-01 13:00:00,103.76,103.78,103.71,103.74,5670.0,87.085,87.1017,87.043,87.0682,5670.0
2017-05-01 13:05:00,103.73,103.76,103.73,103.74,4591.0,87.0598,87.085,87.0598,87.0682,4591.0
2017-05-01 13:10:00,103.74,103.75,103.71,103.72,4928.0,87.0682,87.0766,87.043,87.0514,4928.0
2017-05-01 13:15:00,103.73,103.83,103.73,103.82,4787.0,87.0598,87.1437,87.0598,87.1353,4787.0
2017-05-01 13:20:00,103.82,103.84,103.79,103.81,6275.0,87.1353,87.1521,87.1101,87.1269,6275.0
2017-05-01 13:25:00,103.81,103.81,103.73,103.74,4675.0,87.1269,87.1269,87.0598,87.0682,4675.0
2017-05-01 13:30:00,103.74,103.83,103.74,103.79,8524.0,87.0682,87.1437,87.0682,87.1101,8524.0
2017-05-01 13:35:00,103.8,103.87,103.79,103.87,5602.0,87.1185,87.1773,87.1101,87.1773,5602.0
2017-05-01 13:40:00,103.87,103.95,103.86,103.95,6202.0,87.1773,87.2444,87.1689,87.2444,6202.0
2017-05-01 13:45:00,103.95,103.97,103.92,103.95,7700.0,87.2444,87.2612,87.2192,87.2444,7700.0
2017-05-01 13:50:00,103.95,103.98,103.94,103.96,5421.0,87.2444,87.2696,87.236,87.2528,5421.0
2017-05-01 13:55:00,103.97,104.03,103.96,104.03,7303.0,87.2612,87.3116,87.2528,87.3116,7303.0
2017-05-01 14:00:00,104.05,104.06,103.96,103.96,12517.0,87.3284,87.3367,87.2528,87.2528,12517.0
2017-05-01 14:05:00,103.96,103.97,103.91,103.94,9800.0,87.2528,87.2612,87.2108,87.236,9800.0
2017-05-01 14:10:00,103.94,103.99,103.92,103.99,13843.0,87.236,87.278,87.2192,87.278,13843.0
2017-05-01 14:15:00,103.99,103.99,103.92,103.96,11832.0,87.278,87.278,87.2192,87.2528,11832.0
2017-05-01 14:20:00,103.96,103.97,103.95,103.96,7905.0,87.2528,87.2612,87.2444,87.2528,7905.0
2017-05-01 14:25:00,103.95,103.98,103.94,103.95,9371.0,87.2444,87.2696,87.236,87.2444,9371.0
2017-05-01 14:30:00,103.95,103.96,103.91,103.93,9633.0,87.2444,87.2528,87.2108,87.2276,9633.0
2017-05-01 14:35:00,103.93,104.0,103.93,104.0,9253.0,87.2276,87.2864,87.2276,87.2864,9253.0
2017-05-01 14:40:00,103.99,104.06,103.98,104.05,12388.0,87.278,87.3367,87.2696,87.3284,12388.0
2017-05-01 14:45:00,104.05,104.06,103.98,103.99,13850.0,87.3284,87.3367,87.2696,87.278,13850.0
2017-05-01 14:50:00,103.99,104.02,103.97,104.02,7355.0,87.278,87.3032,87.2612,87.3032,7355.0
2017-05-01 14:55:00,104.01,104.1,104.0,104.09,10356.0,87.2948,87.3703,87.2864,87.3619,10356.0
2017-05-01 15:00:00,104.09,104.11,104.05,104.11,19092.0,87.3619,87.3787,87.3284,87.3787,19092.0
2017-05-01 15:05:00,104.09,104.1,104.05,104.09,13194.0,87.3619,87.3703,87.3284,87.3619,13194.0
2017-05-01 15:10:00,104.09,104.14,104.08,104.14,11496.0,87.3619,87.4039,87.3535,87.4039,11496.0
2017-05-01 15:15:00,104.14,104.15,104.13,104.14,8561.0,87.4039,87.4123,87.3955,87.4039,8561.0
2017-05-01 15:20:00,104.13,104.14,104.06,104.11,18301.0,87.3955,87.4039,87.3367,87.3787,18301.0
2017-05-01 15:25:00,104.12,104.14,104.1,104.12,17377.0,87.3871,87.4039,87.3703,87.3871,17377.0
2017-05-01 15:30:00,104.12,104.18,104.11,104.18,41732.0,87.3871,87.4375,87.3787,87.4375,41732.0
2017-05-01 15:35:00,104.17,104.18,104.09,104.1,20880.0,87.4291,87.4375,87.3619,87.3703,20880.0
2017-05-01 15:40:00,104.09,104.12,104.08,104.09,14114.0,87.3619,87.3871,87.3535,87.3619,14114.0
2017-05-01 15:45:00,104.1,104.12,104.05,104.07,27355.0,87.3703,87.3871,87.3284,87.3451,27355.0
2017-05-01 15:50:00,104.07,104.07,104.02,104.02,45981.0,87.3451,87.3451,87.3032,87.3032,45981.0
2017-05-01 15:55:00,104.02,104.03,103.96,103.97,59227.0,87.3032,87.3116,87.2528,87.2612,59227.0
2017-05-02 09:30:00,104.19,104.35,103.77,103.9,42021.0,87.4459,87.5801,87.0933,87.2025,42021.0
2017-05-02 09:35:00,103.86,104.01,103.74,103.74,43420.0,87.1689,87.2948,87.0682,87.0682,43420.0
2017-05-02 09:40:00,103.74,103.81,103.64,103.67,14852.0,87.0682,87.1269,86.9842,87.0094,14852.0
2017-05-02 09:45:00,103.74,104.02,103.6,103.95,29641.0,87.0682,87.3032,86.9507,87.2444,29641.0
2017-05-02 09:50:00,103.95,104.1,103.95,104.02,14948.0,87.2444,87.3703,87.2444,87.3032,14948.0
2017-05-02 09:55:00,104.01,104.12,103.93,104.0,15175.0,87.2948,87.3871,87.2276,87.2864,15175.0
2017-05-02 10:00:00,103.99,104.01,103.85,103.98,17640.0,87.278,87.2948,87.1605,87.2696,17640.0
2017-05-02 10:05:00,103.97,104.05,103.89,103.96,18163.0,87.2612,87.3284,87.1941,87.2528,18163.0
2017-05-02 10:10:00,103.97,103.98,103.78,103.81,24719.0,87.2612,87.2696,87.1017,87.1269,24719.0
2017-05-02 10:15:00,103.8,104.03,103.78,104.02,16186.0,87.1185,87.3116,87.1017,87.3032,16186.0
2017-05-02 10:20:00,104.01,104.13,104.01,104.03,12975.0,87.2948,87.3955,87.2948,87.3116,12975.0
2017-05-02 10:25:00,104.02,104.12,104.0,104.0,13260.0,87.3032,87.3871,87.2864,87.2864,13260.0
2017-05-02 10:30:00,103.97,104.01,103.89,103.93,24572.0,87.2612,87.2948,87.1941,87.2276,24572.0
2017-05-02 10:35:00,103.93,104.07,103.89,104.06,21217.0,87.2276,87.3451,87.1941,87.3367,21217.0
2017-05-02 10:40:00,104.05,104.1,104.02,104.04,12795.0,87.3284,87.3703,87.3032,87.32,12795.0
2017-05-02 10:45:00,104.05,104.15,104.05,104.06,13709.0,87.3284,87.4123,87.3284,87.3367,13709.0
2017-05-02 10:50:00,104.06,104.12,104.01,104.01,12416.0,87.3367,87.3871,87.2948,87.2948,12416.0
2017-05-02 10:55:00,104.0,104.03,103.98,104.02,10146.0,87.2864,87.3116,87.2696,87.3032,10146.0
2017-05-02 11:00:00,104.02,104.07,103.96,103.99,27921.0,87.3032,87.3451,87.2528,87.278,27921.0
2017-05-02 11:05:00,103.98,104.06,103.98,104.03,9741.0,87.2696,87.3367,87.2696,87.3116,9741.0
2017-05-02 11:10:00,104.03,104.05,103.94,103.96,18849.0,87.3116,87.3284,87.236,87.2528,18849.0
2017-05-02 11:15:00,103.95,104.1,103.95,104.07,20500.0,87.2444,87.3703,87.2444,87.3451,20500.0
2017-05-02 11:20:00,104.06,104.08,104.03,104.07,10868.0,87.3367,87.3535,87.3116,87.3451,10868.0
2017-05-02 11:25:00,104.07,104.1,104.01,104.05,13244.0,87.3451,87.3703,87.2948,87.3284,13244.0
2017-05-02 11:30:00,104.03,104.04,103.89,103.95,18607.0,87.3116,87.32,87.1941,87.2444,18607.0
2017-05-02 11:35:00,103.95,104.09,103.95,104.06,9854.0,87.2444,87.3619,87.2444,87.3367,9854.0
2017-05-02 11:40:00,104.08,104.17,104.05,104.16,14339.0,87.3535,87.4291,87.3284,87.4207,14339.0
2017-05-02 11:45:00,104.18,104.19,104.14,104.15,15434.0,87.4375,87.4459,87.4039,87.4123,15434.0
2017-05-02 11:50:00,104.15,104.22,104.15,104.21,8354.0,87.4123,87.471,87.4123,87.4626,8354.0
2017-05-02 11:55:00,104.2,104.23,104.11,104.22,40783.0,87.4542,87.4794,87.3787,87.471,40783.0
2017-05-02 12:00:00,104.22,104.4,104.22,104.39,12320.0,87.471,87.6221,87.471,87.6137,12320.0
2017-05-02 12:05:00,104.4,104.43,104.3,104.34,12720.0,87.6221,87.6473,87.5382,87.5717,12720.0
2017-05-02 12:10:00,104.34,104.35,104.03,104.05,29461.0,87.5717,87.5801,87.3116,87.3284,29461.0
2017-05-02 12:15:00,104.05,104.14,104.05,104.09,12593.0,87.3284,87.4039,87.3284,87.3619,12593.0
2017-05-02 12:20:00,104.1,104.12,103.97,103.98,23337.0,87.3703,87.3871,87.2612,87.2696,23337.0
2017-05-02 12:25:00,103.98,104.0,103.92,103.93,12177.0,87.2696,87.2864,87.2192,87.2276,12177.0
2017-05-02 12:30:00,103.94,103.95,103.7,103.71,41308.0,87.236,87.2444,87.0346,87.043,41308.0
2017-05-02 12:35:00,103.72,104.01,103.71,103.94,48061.0,87.0514,87.2948,87.043,87.236,48061.0
2017-05-02 12:40:00,103.96,104.0,103.95,103.98,18614.0,87.2528,87.2864,87.2444,87.2696,18614.0
2017-05-02 12:45:00,103.98,103.99,103.89,103.9,9965.0,87.2696,87.278,87.1941,87.2025,9965.0
2017-05-02 12:50:00,103.91,103.95,103.86,103.9,8897.0,87.2108,87.2444,87.1689,87.2025,8897.0
2017-05-02 12:55:00,103.88,103.88,103.82,103.82,10608.0,87.1857,87.1857,87.1353,87.1353,10608.0
2017-05-02 13:00:00,103.81,103.83,103.72,103.83,17753.0,87.1269,87.1437,87.0514,87.1437,17753.0
2017-05-02 13:05:00,103.86,103.92,103.83,103.92,14510.0,87.1689,87.2192,87.1437,87.2192,14510.0
2017-05-02 13:10:00,103.93,103.99,103.93,103.99,9481.0,87.2276,87.278,87.2276,87.278,9481.0
2017-05-02 13:15:00,103.99,104.0,103.97,104.0,15395.0,87.278,87.2864,87.2612,87.2864,15395.0
2017-05-02 13:20:00,104.0,104.03,103.98,103.99,10519.0,87.2864,87.3116,87.2696,87.278,10519.0
2017-05-02 13:25:00,103.99,104.11,103.99,104.1,7530.0,87.278,87.3787,87.278,87.3703,7530.0
2017-05-02 13:30:00,104.1,104.15,104.05,104.07,14168.0,87.3703,87.4123,87.3284,87.3451,14168.0
2017-05-02 13:35:00,104.11,104.24,104.1,104.22,9952.0,87.3787,87.4878,87.3703,87.471,9952.0
2017-05-02 13:40:00,104.22,104.23,104.17,104.21,6744.0,87.471,87.4794,87.4291,87.4626,6744.0
2017-05-02 13:45:00,104.2,104.2,104.16,104.18,8604.0,87.4542,87.4542,87.4207,87.4375,8604.0
2017-05-02 13:50:00,104.18,104.22,104.13,104.21,13466.0,87.4375,87.471,87.3955,87.4626,13466.0
2017-05-02 13:55:00,104.22,104.23,104.17,104.21,6913.0,87.471,87.4794,87.4291,87.4626,6913.0
2017-05-02 14:00:00,104.2,104.22,104.15,104.2,10387.0,87.4542,87.471,87.4123,87.4542,10387.0
2017-05-02 14:05:00,104.2,104.24,104.17,104.23,11496.0,87.4542,87.4878,87.4291,87.4794,11496.0
2017-05-02 14:10:00,104.25,104.25,104.16,104.22,13691.0,87.4962,87.4962,87.4207,87.471,13691.0
2017-05-02 14:15:00,104.21,104.22,104.18,104.19,10854.0,87.4626,87.471,87.4375,87.4459,10854.0
2017-05-02 14:20:00,104.19,104.19,104.11,104.15,21556.0,87.4459,87.4459,87.3787,87.4123,21556.0
2017-05-02 14:25:00,104.14,104.19,104.12,104.12,13339.0,87.4039,87.4459,87.3871,87.3871,13339.0
2017-05-02 14:30:00,104.12,104.16,104.1,104.1,17123.0,87.3871,87.4207,87.3703,87.3703,17123.0
2017-05-02 14:35:00,104.09,104.1,104.0,104.06,18466.0,87.3619,87.3703,87.2864,87.3367,18466.0
2017-05-02 14:40:00,104.04,104.07,103.89,103.97,32190.0,87.32,87.3451,87.1941,87.2612,32190.0
2017-05-02 14:45:00,103.97,104.03,103.96,103.99,14962.0,87.2612,87.3116,87.2528,87.278,14962.0
2017-05-02 14:50:00,103.98,104.03,103.93,104.03,18208.0,87.2696,87.3116,87.2276,87.3116,18208.0
2017-05-02 14:55:00,104.03,104.1,103.98,104.08,16605.0,87.3116,87.3703,87.2696,87.3535,16605.0
2017-05-02 15:00:00,104.08,104.08,103.93,103.95,17289.0,87.3535,87.3535,87.2276,87.2444,17289.0
2017-05-02 15:05:00,103.96,104.01,103.86,104.0,26161.0,87.2528,87.2948,87.1689,87.2864,26161.0
2017-05-02 15:10:00,104.0,104.05,103.94,104.05,18893.0,87.2864,87.3284,87.236,87.3284,18893.0
2017-05-02 15:15:00,104.05,104.07,104.0,104.06,17062.0,87.3284,87.3451,87.2864,87.3367,17062.0
2017-05-02 15:20:00,104.05,104.12,104.03,104.1,21080.0,87.3284,87.3871,87.3116,87.3703,21080.0
2017-05-02 15:25:00,104.1,104.14,103.93,103.93,35991.0,87.3703,87.4039,87.2276,87.2276,35991.0
2017-05-02 15:30:00,103.94,104.08,103.86,104.08,53229.0,87.236,87.3535,87.1689,87.3535,53229.0
2017-05-02 15:35:00,104.08,104.12,103.95,103.95,42478.0,87.3535,87.3871,87.2444,87.2444,42478.0
2017-05-02 15:40:00,103.97,104.05,103.96,104.0,26701.0,87.2612,87.3284,87.2528,87.2864,26701.0
2017-05-02 15:45:00,104.01,104.06,103.93,103.98,62851.0,87.2948,87.3367,87.2276,87.2696,62851.0
2017-05-02 15:50:00,103.99,104.08,103.98,104.03,116835.0,87.278,87.3535,87.2696,87.3116,116835.0
2017-05-02 15:55:00,104.03,104.09,103.91,103.94,179162.0,87.3116,87.3619,87.2108,87.236,179162.0
2017-05-03 09:30:00,98.89,99.0,95.5,97.28,368872.0,82.9976,83.0899,80.1524,81.6463,368872.0
2017-05-03 09:35:00,97.42,97.55,96.21,96.96,212691.0,81.7638,81.873,80.7483,81.3778,212691.0
2017-05-03 09:40:00,96.95,97.46,96.45,96.57,129750.0,81.3694,81.7974,80.9497,81.0504,129750.0
2017-05-03 09:45:00,96.56,98.04,96.56,98.0,182574.0,81.0421,82.2842,81.0421,82.2506,182574.0
2017-05-03 09:50:00,97.99,98.35,97.98,98.34,238246.0,82.2422,82.5444,82.2338,82.536,238246.0
2017-05-03 09:55:00,98.31,98.82,98.3,98.82,143202.0,82.5108,82.9389,82.5024,82.9389,143202.0
2017-05-03 10:00:00,98.84,98.95,98.68,98.78,118391.0,82.9556,83.048,82.8214,82.9053,118391.0
2017-05-03 10:05:00,98.76,98.76,98.09,98.11,122336.0,82.8885,82.8885,82.3262,82.343,122336.0
2017-05-03 10:10:00,98.12,98.25,97.75,97.76,81472.0,82.3513,82.4605,82.0408,82.0492,81472.0
2017-05-03 10:15:00,97.77,98.05,97.73,98.0,112306.0,82.0576,82.2926,82.024,82.2506,112306.0
2017-05-03 10:20:00,98.0,98.14,97.69,97.84,82687.0,82.2506,82.3681,81.9905,82.1163,82687.0
2017-05-03 10:25:00,97.88,98.42,97.75,98.27,46380.0,82.1499,82.6031,82.0408,82.4772,46380.0
2017-05-03 10:30:00,98.25,98.87,98.21,98.52,70311.0,82.4605,82.9808,82.4269,82.6871,70311.0
2017-05-03 10:35:00,98.58,98.75,98.43,98.68,46537.0,82.7374,82.8801,82.6115,82.8214,46537.0
2017-05-03 10:40:00,98.7,99.02,98.65,98.76,90810.0,82.8381,83.1067,82.7962,82.8885,90810.0
2017-05-03 10:45:00,98.75,98.77,98.4,98.54,56278.0,82.8801,82.8969,82.5863,82.7039,56278.0
2017-05-03 10:50:00,98.52,98.7,98.2,98.5,67347.0,82.6871,82.8381,82.4185,82.6703,67347.0
2017-05-03 10:55:00,98.5,98.91,98.5,98.85,50912.0,82.6703,83.0144,82.6703,82.964,50912.0
2017-05-03 11:00:00,98.83,99.03,98.81,98.92,56910.0,82.9472,83.1151,82.9305,83.0228,56910.0
2017-05-03 11:05:00,98.93,99.25,98.87,99.17,80159.0,83.0312,83.2997,82.9808,83.2326,80159.0
2017-05-03 11:10:00,99.17,99.24,99.04,99.2,48328.0,83.2326,83.2914,83.1235,83.2578,48328.0
2017-05-03 11:15:00,99.23,99.25,99.1,99.2,50796.0,83.283,83.2997,83.1739,83.2578,50796.0
2017-05-03 11:20:00,99.2,99.23,99.06,99.15,82805.0,83.2578,83.283,83.1403,83.2158,82805.0
2017-05-03 11:25:00,99.16,99.51,99.12,99.47,63125.0,83.2242,83.518,83.1906,83.4844,63125.0
2017-05-03 11:30:00,99.49,99.62,99.3,99.41,51108.0,83.5012,83.6103,83.3417,83.434,51108.0
2017-05-03 11:35:00,99.39,99.58,99.36,99.47,62811.0,83.4172,83.5767,83.3921,83.4844,62811.0
2017-05-03 11:40:00,99.47,99.48,99.13,99.15,39376.0,83.4844,83.4928,83.199,83.2158,39376.0
2017-05-03 11:45:00,99.13,99.16,99.05,99.11,21432.0,83.199,83.2242,83.1319,83.1822,21432.0
2017-05-03 11:50:00,99.1,99.14,98.9,98.95,47769.0,83.1739,83.2074,83.006,83.048,47769.0
2017-05-03 11:55:00,98.96,99.11,98.92,99.06,21993.0,83.0564,83.1822,83.0228,83.1403,21993.0
2017-05-03 12:00:00,99.05,99.15,98.93,98.98,32149.0,83.1319,83.2158,83.0312,83.0731,32149.0
2017-05-03 12:05:00,98.98,98.99,98.69,98.69,68101.0,83.0731,83.0815,82.8297,82.8297,68101.0
2017-05-03 12:10:00,98.66,98.77,98.4,98.48,71546.0,82.8046,82.8969,82.5863,82.6535,71546.0
2017-05-03 12:15:00,98.49,98.53,98.23,98.25,42795.0,82.6619,82.6955,82.4437,82.4605,42795.0
2017-05-03 12:20:00,98.23,98.27,98.05,98.15,45246.0,82.4437,82.4772,82.2926,82.3765,45246.0
2017-05-03 12:25:00,98.14,98.33,98.07,98.3,51150.0,82.3681,82.5276,82.3094,82.5024,51150.0
2017-05-03 12:30:00,98.33,98.51,98.28,98.41,41876.0,82.5276,82.6787,82.4856,82.5947,41876.0
2017-05-03 12:35:00,98.41,98.44,98.04,98.18,34823.0,82.5947,82.6199,82.2842,82.4017,34823.0
2017-05-03 12:40:00,98.19,98.24,98.06,98.19,25774.0,82.4101,82.4521,82.301,82.4101,25774.0
2017-05-03 12:45:00,98.16,98.54,98.16,98.46,30829.0,82.3849,82.7039,82.3849,82.6367,30829.0
2017-05-03 12:50:00,98.47,98.47,98.1,98.38,27565.0,82.6451,82.6451,82.3346,82.5696,27565.0
2017-05-03 12:55:00,98.41,98.58,98.32,98.5,31190.0,82.5947,82.7374,82.5192,82.6703,31190.0
2017-05-03 13:00:00,98.5,98.5,98.18,98.19,41871.0,82.6703,82.6703,82.4017,82.4101,41871.0
2017-05-03 13:05:00,98.21,98.37,98.14,98.31,34878.0,82.4269,82.5612,82.3681,82.5108,34878.0
2017-05-03 13:10:00,98.36,98.5,98.12,98.5,34108.0,82.5528,82.6703,82.3513,82.6703,34108.0
2017-05-03 13:15:00,98.48,98.83,98.47,98.82,28220.0,82.6535,82.9472,82.6451,82.9389,28220.0
2017-05-03 13:20:00,98.81,98.82,98.68,98.71,20751.0,82.9305,82.9389,82.8214,82.8465,20751.0
2017-05-03 13:25:00,98.68,98.69,98.37,98.47,17242.0,82.8214,82.8297,82.5612,82.6451,17242.0
2017-05-03 13:30:00,98.45,98.59,98.37,98.49,23664.0,82.6283,82.7458,82.5612,82.6619,23664.0
2017-05-03 13:35:00,98.52,98.7,98.49,98.7,16457.0,82.6871,82.8381,82.6619,82.8381,16457.0
2017-05-03 13:40:00,98.7,98.7,98.42,98.45,23045.0,82.8381,82.8381,82.6031,82.6283,23045.0
2017-05-03 13:45:00,98.45,98.51,98.4,98.45,20976.0,82.6283,82.6787,82.5863,82.6283,20976.0
2017-05-03 13:50:00,98.46,98.51,98.11,98.22,34984.0,82.6367,82.6787,82.343,82.4353,34984.0
2017-05-03 13:55:00,98.21,98.26,98.08,98.21,34247.0,82.4269,82.4688,82.3178,82.4269,34247.0
2017-05-03 14:00:00,98.2,98.2,97.69,97.8,71499.0,82.4185,82.4185,81.9905,82.0828,71499.0
2017-05-03 14:05:00,97.81,97.9,97.68,97.72,84327.0,82.0912,82.1667,81.9821,82.0156,84327.0
2017-05-03 14:10:00,97.72,97.78,97.43,97.44,67242.0,82.0156,82.066,81.7722,81.7806,67242.0
2017-05-03 14:15:00,97.43,97.65,97.35,97.44,50354.0,81.7722,81.9569,81.7051,81.7806,50354.0
2017-05-03 14:20:00,97.46,97.56,97.3,97.48,43469.0,81.7974,81.8813,81.6631,81.8142,43469.0
2017-05-03 14:25:00,97.46,97.54,97.33,97.41,32268.0,81.7974,81.8646,81.6883,81.7555,32268.0
2017-05-03 14:30:00,97.39,97.48,97.35,97.37,39337.0,81.7387,81.8142,81.7051,81.7219,39337.0
2017-05-03 14:35:00,97.38,97.41,97.15,97.29,55742.0,81.7303,81.7555,81.5372,81.6547,55742.0
2017-05-03 14:40:00,97.29,97.34,97.06,97.16,64677.0,81.6547,81.6967,81.4617,81.5456,64677.0
2017-05-03 14:45:00,97.16,97.28,97.06,97.25,40460.0,81.5456,81.6463,81.4617,81.6212,40460.0
2017-05-03 14:50:00,97.26,97.41,97.11,97.15,56788.0,81.6296,81.7555,81.5037,81.5372,56788.0
2017-05-03 14:55:00,97.13,97.37,97.13,97.26,67757.0,81.5204,81.7219,81.5204,81.6296,67757.0
2017-05-03 15:00:00,97.26,97.32,97.19,97.22,70955.0,81.6296,81.6799,81.5708,81.596,70955.0
2017-05-03 15:05:00,97.22,97.24,97.03,97.24,52568.0,81.596,81.6128,81.4365,81.6128,52568.0
2017-05-03 15:10:00,97.25,97.41,97.17,97.28,69644.0,81.6212,81.7555,81.554,81.6463,69644.0
2017-05-03 15:15:00,97.28,97.5,97.28,97.45,58133.0,81.6463,81.831,81.6463,81.789,58133.0
2017-05-03 15:20:00,97.43,97.58,97.39,97.54,39963.0,81.7722,81.8981,81.7387,81.8646,39963.0
2017-05-03 15:25:00,97.55,97.57,97.33,97.4,42425.0,81.873,81.8897,81.6883,81.7471,42425.0
2017-05-03 15:30:00,97.39,97.45,97.24,97.25,70952.0,81.7387,81.789,81.6128,81.6212,70952.0
2017-05-03 15:35:00,97.27,97.56,97.27,97.51,69110.0,81.6379,81.8813,81.6379,81.8394,69110.0
2017-05-03 15:40:00,97.52,97.58,97.41,97.58,64370.0,81.8478,81.8981,81.7555,81.8981,64370.0
2017-05-03 15:45:00,97.59,97.62,97.45,97.54,82231.0,81.9065,81.9317,81.789,81.8646,82231.0
2017-05-03 15:50:00,97.54,97.72,97.54,97.72,125161.0,81.8646,82.0156,81.8646,82.0156,125161.0
2017-05-03 15:55:00,97.72,97.78,97.43,97.51,271918.0,82.0156,82.066,81.7722,81.8394,271918.0
2017-05-04 09:30:00,98.31,99.13,97.59,98.11,88426.0,82.5108,83.199,81.9065,82.343,88426.0
2017-05-04 09:35:00,98.31,98.79,98.31,98.75,30946.0,82.5108,82.9137,82.5108,82.8801,30946.0
2017-05-04 09:40:00,98.72,98.93,98.46,98.67,112641.0,82.8549,83.0312,82.6367,82.813,112641.0
2017-05-04 09:45:00,98.7,98.85,98.5,98.8,115764.0,82.8381,82.964,82.6703,82.9221,115764.0
2017-05-04 09:50:00,98.74,98.91,98.66,98.8,87320.0,82.8717,83.0144,82.8046,82.9221,87320.0
2017-05-04 09:55:00,98.83,98.84,98.66,98.84,52129.0,82.9472,82.9556,82.8046,82.9556,52129.0
2017-05-04 10:00:00,98.84,98.84,98.61,98.69,47860.0,82.9556,82.9556,82.7626,82.8297,47860.0
2017-05-04 10:05:00,98.69,98.69,98.51,98.62,30875.0,82.8297,82.8297,82.6787,82.771,30875.0
2017-05-04 10:10:00,98.62,98.62,98.36,98.44,36402.0,82.771,82.771,82.5528,82.6199,36402.0
2017-05-04 10:15:00,98.42,98.71,98.42,98.64,25496.0,82.6031,82.8465,82.6031,82.7878,25496.0
2017-05-04 10:20:00,98.63,98.71,98.6,98.62,20943.0,82.7794,82.8465,82.7542,82.771,20943.0
2017-05-04 10:25:00,98.62,98.62,98.39,98.44,82920.0,82.771,82.771,82.578,82.6199,82920.0
2017-05-04 10:30:00,98.44,98.51,98.36,98.37,46564.0,82.6199,82.6787,82.5528,82.5612,46564.0
2017-05-04 10:35:00,98.37,98.43,98.3,98.4,30522.0,82.5612,82.6115,82.5024,82.5863,30522.0
2017-05-04 10:40:00,98.43,98.47,98.37,98.39,34066.0,82.6115,82.6451,82.5612,82.578,34066.0
2017-05-04 10:45:00,98.39,98.41,98.29,98.35,30626.0,82.578,82.5947,82.494,82.5444,30626.0
2017-05-04 10:50:00,98.34,98.4,98.26,98.27,27826.0,82.536,82.5863,82.4688,82.4772,27826.0
2017-05-04 10:55:00,98.27,98.27,98.15,98.19,35313.0,82.4772,82.4772,82.3765,82.4101,35313.0
2017-05-04 11:00:00,98.19,98.2,97.95,97.98,48252.0,82.4101,82.4185,82.2087,82.2338,48252.0
2017-05-04 11:05:00,97.97,98.02,97.96,97.97,37119.0,82.2255,82.2674,82.2171,82.2255,37119.0
2017-05-04 11:10:00,97.96,97.97,97.86,97.94,28632.0,82.2171,82.2255,82.1331,82.2003,28632.0
2017-05-04 11:15:00,97.93,98.15,97.93,98.13,31455.0,82.1919,82.3765,82.1919,82.3597,31455.0
2017-05-04 11:20:00,98.13,98.25,98.13,98.23,16715.0,82.3597,82.4605,82.3597,82.4437,16715.0
2017-05-04 11:25:00,98.23,98.3,98.23,98.29,16854.0,82.4437,82.5024,82.4437,82.494,16854.0
2017-05-04 11:30:00,98.3,98.38,98.27,98.32,17647.0,82.5024,82.5696,82.4772,82.5192,17647.0
2017-05-04 11:35:00,98.33,98.44,98.33,98.43,18686.0,82.5276,82.6199,82.5276,82.6115,18686.0
2017-05-04 11:40:00,98.43,98.43,98.35,98.38,21887.0,82.6115,82.6115,82.5444,82.5696,21887.0
2017-05-04 11:45:00,98.38,98.41,98.33,98.38,48055.0,82.5696,82.5947,82.5276,82.5696,48055.0
2017-05-04 11:50:00,98.39,98.46,98.36,98.41,19667.0,82.578,82.6367,82.5528,82.5947,19667.0
2017-05-04 11:55:00,98.41,98.43,98.26,98.32,18974.0,82.5947,82.6115,82.4688,82.5192,18974.0
2017-05-04 12:00:00,98.33,98.42,98.26,98.34,28899.0,82.5276,82.6031,82.4688,82.536,28899.0
2017-05-04 12:05:00,98.34,98.43,98.33,98.36,14876.0,82.536,82.6115,82.5276,82.5528,14876.0
2017-05-04 12:10:00,98.36,98.41,98.35,98.35,28684.0,82.5528,82.5947,82.5444,82.5444,28684.0
2017-05-04 12:15:00,98.35,98.37,98.23,98.24,19497.0,82.5444,82.5612,82.4437,82.4521,19497.0
2017-05-04 12:20:00,98.25,98.3,98.23,98.3,32053.0,82.4605,82.5024,82.4437,82.5024,32053.0
2017-05-04 12:25:00,98.3,98.42,98.3,98.41,14560.0,82.5024,82.6031,82.5024,82.5947,14560.0
2017-05-04 12:30:00,98.42,98.45,98.36,98.41,34376.0,82.6031,82.6283,82.5528,82.5947,34376.0
2017-05-04 12:35:00,98.41,98.41,98.34,98.4,15151.0,82.5947,82.5947,82.536,82.5863,15151.0
2017-05-04 12:40:00,98.4,98.54,98.39,98.54,26038.0,82.5863,82.7039,82.578,82.7039,26038.0
2017-05-04 12:45:00,98.55,98.68,98.55,98.65,19947.0,82.7122,82.8214,82.7122,82.7962,19947.0
2017-05-04 12:50:00,98.63,98.66,98.56,98.66,15563.0,82.7794,82.8046,82.7206,82.8046,15563.0
2017-05-04 12:55:00,98.66,98.68,98.65,98.67,23289.0,82.8046,82.8214,82.7962,82.813,23289.0
2017-05-04 13:00:00,98.67,98.75,98.66,98.75,20182.0,82.813,82.8801,82.8046,82.8801,20182.0
2017-05-04 13:05:00,98.76,98.8,98.75,98.79,7180.0,82.8885,82.9221,82.8801,82.9137,7180.0
2017-05-04 13:10:00,98.8,98.85,98.78,98.85,24548.0,82.9221,82.964,82.9053,82.964,24548.0
2017-05-04 13:15:00,98.83,98.99,98.83,98.99,11178.0,82.9472,83.0815,82.9472,83.0815,11178.0
2017-05-04 13:20:00,98.96,99.02,98.94,98.94,16299.0,83.0564,83.1067,83.0396,83.0396,16299.0
2017-05-04 13:25:00,98.94,99.04,98.94,99.02,21651.0,83.0396,83.1235,83.0396,83.1067,21651.0
2017-05-04 13:30:00,99.01,99.04,98.93,99.04,11389.0,83.0983,83.1235,83.0312,83.1235,11389.0
2017-05-04 13:35:00,99.03,99.03,98.87,98.88,25512.0,83.1151,83.1151,82.9808,82.9892,25512.0
2017-05-04 13:40:00,98.88,98.94,98.86,98.9,20752.0,82.9892,83.0396,82.9724,83.006,20752.0
2017-05-04 13:45:00,98.89,98.99,98.88,98.99,12049.0,82.9976,83.0815,82.9892,83.0815,12049.0
2017-05-04 13:50:00,98.99,98.99,98.87,98.88,14628.0,83.0815,83.0815,82.9808,82.9892,14628.0
2017-05-04 13:55:00,98.88,98.88,98.77,98.81,14220.0,82.9892,82.9892,82.8969,82.9305,14220.0
2017-05-04 14:00:00,98.81,98.86,98.77,98.77,15845.0,82.9305,82.9724,82.8969,82.8969,15845.0
2017-05-04 14:05:00,98.77,98.78,98.71,98.71,18052.0,82.8969,82.9053,82.8465,82.8465,18052.0
2017-05-04 14:10:00,98.71,98.71,98.59,98.68,20505.0,82.8465,82.8465,82.7458,82.8214,20505.0
2017-05-04 14:15:00,98.69,98.72,98.55,98.57,22480.0,82.8297,82.8549,82.7122,82.729,22480.0
2017-05-04 14:20:00,98.56,98.63,98.46,98.56,50866.0,82.7206,82.7794,82.6367,82.7206,50866.0
2017-05-04 14:25:00,98.56,98.73,98.56,98.68,29547.0,82.7206,82.8633,82.7206,82.8214,29547.0
2017-05-04 14:30:00,98.67,98.74,98.63,98.71,58536.0,82.813,82.8717,82.7794,82.8465,58536.0
2017-05-04 14:35:00,98.72,98.8,98.68,98.79,33751.0,82.8549,82.9221,82.8214,82.9137,33751.0
2017-05-04 14:40:00,98.79,98.83,98.72,98.75,36280.0,82.9137,82.9472,82.8549,82.8801,36280.0
2017-05-04 14:45:00,98.76,98.86,98.75,98.81,18414.0,82.8885,82.9724,82.8801,82.9305,18414.0
2017-05-04 14:50:00,98.81,98.86,98.69,98.71,34126.0,82.9305,82.9724,82.8297,82.8465,34126.0
2017-05-04 14:55:00,98.71,98.76,98.62,98.66,23153.0,82.8465,82.8885,82.771,82.8046,23153.0
2017-05-04 15:00:00,98.66,98.68,98.59,98.68,12440.0,82.8046,82.8214,82.7458,82.8214,12440.0
2017-05-04 15:05:00,98.68,98.68,98.55,98.55,16550.0,82.8214,82.8214,82.7122,82.7122,16550.0
2017-05-04 15:10:00,98.56,98.63,98.5,98.6,21682.0,82.7206,82.7794,82.6703,82.7542,21682.0
2017-05-04 15:15:00,98.61,98.68,98.61,98.66,24211.0,82.7626,82.8214,82.7626,82.8046,24211.0
2017-05-04 15:20:00,98.65,98.74,98.64,98.69,22419.0,82.7962,82.8717,82.7878,82.8297,22419.0
2017-05-04 15:25:00,98.69,98.69,98.6,98.64,18258.0,82.8297,82.8297,82.7542,82.7878,18258.0
2017-05-04 15:30:00,98.64,98.82,98.64,98.8,34393.0,82.7878,82.9389,82.7878,82.9221,34393.0
2017-05-04 15:35:00,98.8,98.81,98.73,98.8,42715.0,82.9221,82.9305,82.8633,82.9221,42715.0
2017-05-04 15:40:00,98.8,98.86,98.78,98.83,48868.0,82.9221,82.9724,82.9053,82.9472,48868.0
2017-05-04 15:45:00,98.83,98.91,98.81,98.88,46848.0,82.9472,83.0144,82.9305,82.9892,46848.0
2017-05-04 15:50:00,98.88,99.07,98.88,99.06,127990.0,82.9892,83.1487,82.9892,83.1403,127990.0
2017-05-04 15:55:00,99.06,99.11,99.02,99.1,206572.0,83.1403,83.1822,83.1067,83.1739,206572.0
2017-05-05 09:30:00,99.34,99.35,98.89,99.23,39589.0,83.3753,83.3837,82.9976,83.283,39589.0
2017-05-05 09:35:00,99.28,99.3,99.06,99.13,93551.0,83.3249,83.3417,83.1403,83.199,93551.0
2017-05-05 09:40:00,99.17,99.21,98.97,98.97,14617.0,83.2326,83.2662,83.0647,83.0647,14617.0
2017-05-05 09:45:00,98.96,99.0,98.81,98.89,22688.0,83.0564,83.0899,82.9305,82.9976,22688.0
2017-05-05 09:50:00,98.87,98.92,98.81,98.83,11757.0,82.9808,83.0228,82.9305,82.9472,11757.0
2017-05-05 09:55:00,98.82,98.85,98.64,98.67,37695.0,82.9389,82.964,82.7878,82.813,37695.0
2017-05-05 10:00:00,98.67,98.8,98.67,98.79,14956.0,82.813,82.9221,82.813,82.9137,14956.0
2017-05-05 10:05:00,98.82,99.11,98.82,99.06,21031.0,82.9389,83.1822,82.9389,83.1403,21031.0
2017-05-05 10:10:00,99.06,99.16,98.97,99.09,18114.0,83.1403,83.2242,83.0647,83.1655,18114.0
2017-05-05 10:15:00,99.07,99.07,98.98,99.02,20006.0,83.1487,83.1487,83.0731,83.1067,20006.0
2017-05-05 10:20:00,99.0,99.01,98.94,98.98,16236.0,83.0899,83.0983,83.0396,83.0731,16236.0
2017-05-05 10:25:00,98.96,98.96,98.82,98.87,13303.0,83.0564,83.0564,82.9389,82.9808,13303.0
2017-05-05 10:30:00,98.87,98.98,98.81,98.83,16620.0,82.9808,83.0731,82.9305,82.9472,16620.0
2017-05-05 10:35:00,98.83,98.98,98.8,98.98,33040.0,82.9472,83.0731,82.9221,83.0731,33040.0
2017-05-05 10:40:00,98.99,99.03,98.93,98.97,20740.0,83.0815,83.1151,83.0312,83.0647,20740.0
2017-05-05 10:45:00,99.0,99.07,98.98,99.03,17465.0,83.0899,83.1487,83.0731,83.1151,17465.0
2017-05-05 10:50:00,99.03,99.2,99.03,99.13,19895.0,83.1151,83.2578,83.1151,83.199,19895.0
2017-05-05 10:55:00,99.13,99.14,99.02,99.07,27098.0,83.199,83.2074,83.1067,83.1487,27098.0
2017-05-05 11:00:00,99.07,99.18,99.06,99.16,35655.0,83.1487,83.241,83.1403,83.2242,35655.0
2017-05-05 11:05:00,99.16,99.2,99.12,99.18,15902.0,83.2242,83.2578,83.1906,83.241,15902.0
2017-05-05 11:10:00,99.19,99.25,99.19,99.2,15155.0,83.2494,83.2997,83.2494,83.2578,15155.0
2017-05-05 11:15:00,99.19,99.21,99.17,99.21,13610.0,83.2494,83.2662,83.2326,83.2662,13610.0
2017-05-05 11:20:00,99.21,99.22,99.17,99.17,18670.0,83.2662,83.2746,83.2326,83.2326,18670.0
2017-05-05 11:25:00,99.18,99.22,99.16,99.2,15164.0,83.241,83.2746,83.2242,83.2578,15164.0
2017-05-05 11:30:00,99.2,99.22,99.15,99.15,12800.0,83.2578,83.2746,83.2158,83.2158,12800.0
2017-05-05 11:35:00,99.14,99.27,99.14,99.27,15561.0,83.2074,83.3165,83.2074,83.3165,15561.0
2017-05-05 11:40:00,99.27,99.34,99.23,99.34,9357.0,83.3165,83.3753,83.283,83.3753,9357.0
2017-05-05 11:45:00,99.33,99.37,99.26,99.33,16607.0,83.3669,83.4005,83.3081,83.3669,16607.0
2017-05-05 11:50:00,99.34,99.48,99.34,99.47,17349.0,83.3753,83.4928,83.3753,83.4844,17349.0
2017-05-05 11:55:00,99.47,99.53,99.47,99.51,20443.0,83.4844,83.5347,83.4844,83.518,20443.0
2017-05-05 12:00:00,99.51,99.53,99.48,99.5,24527.0,83.518,83.5347,83.4928,83.5096,24527.0
2017-05-05 12:05:00,99.51,99.53,99.46,99.46,20464.0,83.518,83.5347,83.476,83.476,20464.0
2017-05-05 12:10:00,99.45,99.47,99.37,99.37,6637.0,83.4676,83.4844,83.4005,83.4005,6637.0
2017-05-05 12:15:00,99.36,99.36,99.27,99.29,7352.0,83.3921,83.3921,83.3165,83.3333,7352.0
2017-05-05 12:20:00,99.3,99.3,99.22,99.23,6943.0,83.3417,83.3417,83.2746,83.283,6943.0
2017-05-05 12:25:00,99.23,99.25,99.22,99.25,9599.0,83.283,83.2997,83.2746,83.2997,9599.0
2017-05-05 12:30:00,99.23,99.24,99.14,99.17,19250.0,83.283,83.2914,83.2074,83.2326,19250.0
2017-05-05 12:35:00,99.18,99.19,99.16,99.16,5397.0,83.241,83.2494,83.2242,83.2242,5397.0
2017-05-05 12:40:00,99.16,99.22,99.15,99.21,6312.0,83.2242,83.2746,83.2158,83.2662,6312.0
2017-05-05 12:45:00,99.2,99.23,99.18,99.19,7511.0,83.2578,83.283,83.241,83.2494,7511.0
2017-05-05 12:50:00,99.18,99.18,99.15,99.17,5680.0,83.241,83.241,83.2158,83.2326,5680.0
2017-05-05 12:55:00,99.17,99.21,99.15,99.21,10813.0,83.2326,83.2662,83.2158,83.2662,10813.0
2017-05-05 13:00:00,99.21,99.21,99.15,99.15,7426.0,83.2662,83.2662,83.2158,83.2158,7426.0
2017-05-05 13:05:00,99.16,99.17,99.15,99.17,9417.0,83.2242,83.2326,83.2158,83.2326,9417.0
2017-05-05 13:10:00,99.17,99.19,99.16,99.19,9148.0,83.2326,83.2494,83.2242,83.2494,9148.0
2017-05-05 13:15:00,99.19,99.25,99.18,99.24,10161.0,83.2494,83.2997,83.241,83.2914,10161.0
2017-05-05 13:20:00,99.23,99.29,99.23,99.28,7102.0,83.283,83.3333,83.283,83.3249,7102.0
2017-05-05 13:25:00,99.28,99.36,99.27,99.29,8208.0,83.3249,83.3921,83.3165,83.3333,8208.0
2017-05-05 13:30:00,99.3,99.3,99.27,99.28,6379.0,83.3417,83.3417,83.3165,83.3249,6379.0
2017-05-05 13:35:00,99.28,99.31,99.27,99.29,8778.0,83.3249,83.3501,83.3165,83.3333,8778.0
2017-05-05 13:40:00,99.28,99.29,99.23,99.23,7049.0,83.3249,83.3333,83.283,83.283,7049.0
2017-05-05 13:45:00,99.23,99.33,99.23,99.31,22608.0,83.283,83.3669,83.283,83.3501,22608.0
2017-05-05 13:50:00,99.31,99.31,99.25,99.26,9681.0,83.3501,83.3501,83.2997,83.3081,9681.0
2017-05-05 13:55:00,99.27,99.28,99.24,99.27,12257.0,83.3165,83.3249,83.2914,83.3165,12257.0
2017-05-05 14:00:00,99.27,99.27,99.19,99.22,14205.0,83.3165,83.3165,83.2494,83.2746,14205.0
2017-05-05 14:05:00,99.22,99.22,99.18,99.19,7437.0,83.2746,83.2746,83.241,83.2494,7437.0
2017-05-05 14:10:00,99.2,99.2,99.07,99.08,16821.0,83.2578,83.2578,83.1487,83.1571,16821.0
2017-05-05 14:15:00,99.11,99.18,99.11,99.14,7626.0,83.1822,83.241,83.1822,83.2074,7626.0
2017-05-05 14:20:00,99.14,99.19,99.12,99.19,14658.0,83.2074,83.2494,83.1906,83.2494,14658.0
2017-05-05 14:25:00,99.19,99.2,99.13,99.13,10806.0,83.2494,83.2578,83.199,83.199,10806.0
2017-05-05 14:30:00,99.13,99.17,99.11,99.13,8448.0,83.199,83.2326,83.1822,83.199,8448.0
2017-05-05 14:35:00,99.13,99.15,99.09,99.09,8977.0,83.199,83.2158,83.1655,83.1655,8977.0
2017-05-05 14:40:00,99.1,99.11,99.07,99.09,9631.0,83.1739,83.1822,83.1487,83.1655,9631.0
2017-05-05 14:45:00,99.09,99.17,99.09,99.12,24818.0,83.1655,83.2326,83.1655,83.1906,24818.0
2017-05-05 14:50:00,99.12,99.12,99.03,99.05,12503.0,83.1906,83.1906,83.1151,83.1319,12503.0
2017-05-05 14:55:00,99.05,99.08,99.04,99.05,7413.0,83.1319,83.1571,83.1235,83.1319,7413.0
2017-05-05 15:00:00,99.06,99.06,99.04,99.05,16005.0,83.1403,83.1403,83.1235,83.1319,16005.0
2017-05-05 15:05:00,99.05,99.15,99.04,99.14,21312.0,83.1319,83.2158,83.1235,83.2074,21312.0
2017-05-05 15:10:00,99.14,99.24,99.14,99.23,20702.0,83.2074,83.2914,83.2074,83.283,20702.0
2017-05-05 15:15:00,99.24,99.3,99.2,99.28,11851.0,83.2914,83.3417,83.2578,83.3249,11851.0
2017-05-05 15:20:00,99.28,99.32,99.28,99.31,11571.0,83.3249,83.3585,83.3249,83.3501,11571.0
2017-05-05 15:25:00,99.32,99.36,99.25,99.27,17877.0,83.3585,83.3921,83.2997,83.3165,17877.0
2017-05-05 15:30:00,99.26,99.26,99.15,99.15,13874.0,83.3081,83.3081,83.2158,83.2158,13874.0
2017-05-05 15:35:00,99.15,99.22,99.13,99.19,41333.0,83.2158,83.2746,83.199,83.2494,41333.0
2017-05-05 15:40:00,99.18,99.27,99.17,99.17,34520.0,83.241,83.3165,83.2326,83.2326,34520.0
2017-05-05 15:45:00,99.17,99.21,99.1,99.2,39065.0,83.2326,83.2662,83.1739,83.2578,39065.0
2017-05-05 15:50:00,99.2,99.22,99.15,99.18,35013.0,83.2578,83.2746,83.2158,83.241,35013.0
2017-05-05 15:55:00,99.18,99.3,99.15,99.29,79866.0,83.241,83.3417,83.2158,83.3333,79866.0
2017-05-08 09:30:00,99.5,99.65,99.29,99.49,43351.0,83.5096,83.6355,83.3333,83.5012,43351.0
2017-05-08 09:35:00,99.49,99.49,99.0,99.0,26885.0,83.5012,83.5012,83.0899,83.0899,26885.0
2017-05-08 09:40:00,99.03,99.03,98.8,98.83,27824.0,83.1151,83.1151,82.9221,82.9472,27824.0
2017-05-08 09:45:00,98.84,99.1,98.83,99.07,20546.0,82.9556,83.1739,82.9472,83.1487,20546.0
2017-05-08 09:50:00,99.07,99.08,98.8,98.8,34563.0,83.1487,83.1571,82.9221,82.9221,34563.0
2017-05-08 09:55:00,98.8,98.92,98.8,98.85,21768.0,82.9221,83.0228,82.9221,82.964,21768.0
2017-05-08 10:00:00,98.85,98.9,98.76,98.9,15215.0,82.964,83.006,82.8885,83.006,15215.0
2017-05-08 10:05:00,98.89,98.89,98.69,98.71,12543.0,82.9976,82.9976,82.8297,82.8465,12543.0
2017-05-08 10:10:00,98.69,98.74,98.5,98.53,41213.0,82.8297,82.8717,82.6703,82.6955,41213.0
2017-05-08 10:15:00,98.54,98.58,98.44,98.46,18468.0,82.7039,82.7374,82.6199,82.6367,18468.0
2017-05-08 10:20:00,98.46,98.47,98.38,98.43,19073.0,82.6367,82.6451,82.5696,82.6115,19073.0
2017-05-08 10:25:00,98.43,98.51,98.36,98.36,18456.0,82.6115,82.6787,82.5528,82.5528,18456.0
2017-05-08 10:30:00,98.36,98.42,98.3,98.42,11425.0,82.5528,82.6031,82.5024,82.6031,11425.0
2017-05-08 10:35:00,98.43,98.43,98.33,98.35,17968.0,82.6115,82.6115,82.5276,82.5444,17968.0
2017-05-08 10:40:00,98.36,98.37,98.3,98.33,16460.0,82.5528,82.5612,82.5024,82.5276,16460.0
2017-05-08 10:45:00,98.34,98.47,98.34,98.43,15863.0,82.536,82.6451,82.536,82.6115,15863.0
2017-05-08 10:50:00,98.43,98.46,98.35,98.38,21681.0,82.6115,82.6367,82.5444,82.5696,21681.0
2017-05-08 10:55:00,98.39,98.52,98.37,98.48,24977.0,82.578,82.6871,82.5612,82.6535,24977.0
2017-05-08 11:00:00,98.45,98.48,98.4,98.43,10090.0,82.6283,82.6535,82.5863,82.6115,10090.0
2017-05-08 11:05:00,98.43,98.43,98.37,98.43,21955.0,82.6115,82.6115,82.5612,82.6115,21955.0
2017-05-08 11:10:00,98.42,98.42,98.39,98.4,8745.0,82.6031,82.6031,82.578,82.5863,8745.0
2017-05-08 11:15:00,98.4,98.49,98.39,98.48,10045.0,82.5863,82.6619,82.578,82.6535,10045.0
2017-05-08 11:20:00,98.48,98.49,98.37,98.39,55140.0,82.6535,82.6619,82.5612,82.578,55140.0
2017-05-08 11:25:00,98.38,98.42,98.37,98.42,21197.0,82.5696,82.6031,82.5612,82.6031,21197.0
2017-05-08 11:30:00,98.41,98.52,98.41,98.51,13202.0,82.5947,82.6871,82.5947,82.6787,13202.0
2017-05-08 11:35:00,98.51,98.63,98.49,98.55,16325.0,82.6787,82.7794,82.6619,82.7122,16325.0
2017-05-08 11:40:00,98.56,98.57,98.53,98.57,8884.0,82.7206,82.729,82.6955,82.729,8884.0
2017-05-08 11:45:00,98.57,98.58,98.53,98.54,8851.0,82.729,82.7374,82.6955,82.7039,8851.0
2017-05-08 11:50:00,98.54,98.57,98.53,98.57,13688.0,82.7039,82.729,82.6955,82.729,13688.0
2017-05-08 11:55:00,98.55,98.56,98.52,98.53,21300.0,82.7122,82.7206,82.6871,82.6955,21300.0
2017-05-08 12:00:00,98.53,98.53,98.5,98.51,12649.0,82.6955,82.6955,82.6703,82.6787,12649.0
2017-05-08 12:05:00,98.51,98.55,98.51,98.53,10214.0,82.6787,82.7122,82.6787,82.6955,10214.0
2017-05-08 12:10:00,98.53,98.54,98.5,98.52,11287.0,82.6955,82.7039,82.6703,82.6871,11287.0
2017-05-08 12:15:00,98.52,98.52,98.5,98.52,12674.0,82.6871,82.6871,82.6703,82.6871,12674.0
2017-05-08 12:20:00,98.52,98.53,98.5,98.51,18908.0,82.6871,82.6955,82.6703,82.6787,18908.0
2017-05-08 12:25:00,98.51,98.53,98.5,98.53,7937.0,82.6787,82.6955,82.6703,82.6955,7937.0
2017-05-08 12:30:00,98.52,98.56,98.51,98.52,9350.0,82.6871,82.7206,82.6787,82.6871,9350.0
2017-05-08 12:35:00,98.52,98.52,98.51,98.52,14274.0,82.6871,82.6871,82.6787,82.6871,14274.0
2017-05-08 12:40:00,98.51,98.51,98.48,98.49,10110.0,82.6787,82.6787,82.6535,82.6619,10110.0
2017-05-08 12:45:00,98.5,98.5,98.47,98.5,18377.0,82.6703,82.6703,82.6451,82.6703,18377.0
2017-05-08 12:50:00,98.49,98.5,98.48,98.48,26727.0,82.6619,82.6703,82.6535,82.6535,26727.0
2017-05-08 12:55:00,98.48,98.5,98.48,98.49,17070.0,82.6535,82.6703,82.6535,82.6619,17070.0
2017-05-08 13:00:00,98.5,98.5,98.47,98.48,16977.0,82.6703,82.6703,82.6451,82.6535,16977.0
2017-05-08 13:05:00,98.48,98.49,98.46,98.47,10329.0,82.6535,82.6619,82.6367,82.6451,10329.0
2017-05-08 13:10:00,98.46,98.47,98.35,98.36,17033.0,82.6367,82.6451,82.5444,82.5528,17033.0
2017-05-08 13:15:00,98.36,98.36,98.34,98.35,13101.0,82.5528,82.5528,82.536,82.5444,13101.0
2017-05-08 13:20:00,98.34,98.38,98.29,98.37,26872.0,82.536,82.5696,82.494,82.5612,26872.0
2017-05-08 13:25:00,98.37,98.37,98.26,98.28,21129.0,82.5612,82.5612,82.4688,82.4856,21129.0
2017-05-08 13:30:00,98.27,98.38,98.27,98.35,11537.0,82.4772,82.5696,82.4772,82.5444,11537.0
2017-05-08 13:35:00,98.36,98.44,98.35,98.37,20731.0,82.5528,82.6199,82.5444,82.5612,20731.0
2017-05-08 13:40:00,98.36,98.39,98.21,98.21,28611.0,82.5528,82.578,82.4269,82.4269,28611.0
2017-05-08 13:45:00,98.21,98.21,97.96,97.97,55079.0,82.4269,82.4269,82.2171,82.2255,55079.0
2017-05-08 13:50:00,97.97,98.07,97.83,97.92,85643.0,82.2255,82.3094,82.108,82.1835,85643.0
2017-05-08 13:55:00,97.93,97.95,97.66,97.76,109462.0,82.1919,82.2087,81.9653,82.0492,109462.0
2017-05-08 14:00:00,97.77,97.79,97.51,97.51,64300.0,82.0576,82.0744,81.8394,81.8394,64300.0
2017-05-08 14:05:00,97.53,97.58,97.4,97.47,85924.0,81.8562,81.8981,81.7471,81.8058,85924.0
2017-05-08 14:10:00,97.49,97.5,97.39,97.41,32075.0,81.8226,81.831,81.7387,81.7555,32075.0
2017-05-08 14:15:00,97.41,97.45,97.25,97.28,42872.0,81.7555,81.789,81.6212,81.6463,42872.0
2017-05-08 14:20:00,97.27,97.31,97.15,97.17,49802.0,81.6379,81.6715,81.5372,81.554,49802.0
2017-05-08 14:25:00,97.17,97.19,97.07,97.09,29802.0,81.554,81.5708,81.4701,81.4869,29802.0
2017-05-08 14:30:00,97.13,97.13,96.88,96.9,62355.0,81.5204,81.5204,81.3106,81.3274,62355.0
2017-05-08 14:35:00,96.9,97.1,96.88,96.98,80206.0,81.3274,81.4953,81.3106,81.3946,80206.0
2017-05-08 14:40:00,97.0,97.0,96.66,96.72,81486.0,81.4113,81.4113,81.126,81.1763,81486.0
2017-05-08 14:45:00,96.73,96.79,96.63,96.68,79721.0,81.1847,81.2351,81.1008,81.1428,79721.0
2017-05-08 14:50:00,96.67,96.71,96.6,96.61,55026.0,81.1344,81.1679,81.0756,81.084,55026.0
2017-05-08 14:55:00,96.62,96.69,96.58,96.64,58662.0,81.0924,81.1512,81.0588,81.1092,58662.0
2017-05-08 15:00:00,96.64,96.65,96.52,96.56,84741.0,81.1092,81.1176,81.0085,81.0421,84741.0
2017-05-08 15:05:00,96.55,96.79,96.54,96.79,144646.0,81.0337,81.2351,81.0253,81.2351,144646.0
2017-05-08 15:10:00,96.79,96.99,96.72,96.77,119657.0,81.2351,81.4029,81.1763,81.2183,119657.0
2017-05-08 15:15:00,96.78,96.88,96.67,96.68,72933.0,81.2267,81.3106,81.1344,81.1428,72933.0
2017-05-08 15:20:00,96.68,96.72,96.52,96.52,64010.0,81.1428,81.1763,81.0085,81.0085,64010.0
2017-05-08 15:25:00,96.52,96.57,96.42,96.48,85062.0,81.0085,81.0504,80.9246,80.9749,85062.0
2017-05-08 15:30:00,96.48,96.66,96.48,96.61,107011.0,80.9749,81.126,80.9749,81.084,107011.0
2017-05-08 15:35:00,96.62,96.63,96.48,96.5,115750.0,81.0924,81.1008,80.9749,80.9917,115750.0
2017-05-08 15:40:00,96.5,96.57,96.49,96.54,119101.0,80.9917,81.0504,80.9833,81.0253,119101.0
2017-05-08 15:45:00,96.54,96.56,96.5,96.51,117639.0,81.0253,81.0421,80.9917,81.0001,117639.0
2017-05-08 15:50:00,96.51,96.64,96.5,96.62,288720.0,81.0001,81.1092,80.9917,81.0924,288720.0
2017-05-08 15:55:00,96.61,96.7,96.49,96.69,517362.0,81.084,81.1596,80.9833,81.1512,517362.0
2017-05-09 09:30:00,96.58,96.8,96.39,96.73,47911.0,81.0588,81.2435,80.8994,81.1847,47911.0
2017-05-09 09:35:00,96.7,96.79,96.44,96.59,49656.0,81.1596,81.2351,80.9413,81.0672,49656.0
2017-05-09 09:40:00,96.57,96.57,96.41,96.45,26255.0,81.0504,81.0504,80.9162,80.9497,26255.0
2017-05-09 09:45:00,96.45,96.48,96.32,96.46,38236.0,80.9497,80.9749,80.8406,80.9581,38236.0
2017-05-09 09:50:00,96.43,96.69,96.37,96.67,40170.0,80.9329,81.1512,80.8826,81.1344,40170.0
2017-05-09 09:55:00,96.65,96.65,96.49,96.58,36781.0,81.1176,81.1176,80.9833,81.0588,36781.0
2017-05-09 10:00:00,96.58,96.59,96.22,96.23,43961.0,81.0588,81.0672,80.7567,80.7651,43961.0
2017-05-09 10:05:00,96.21,96.38,96.17,96.29,43287.0,80.7483,80.891,80.7147,80.8154,43287.0
2017-05-09 10:10:00,96.32,96.41,96.23,96.23,52349.0,80.8406,80.9162,80.7651,80.7651,52349.0
2017-05-09 10:15:00,96.23,96.53,96.23,96.49,28614.0,80.7651,81.0169,80.7651,80.9833,28614.0
2017-05-09 10:20:00,96.48,96.48,96.4,96.47,25975.0,80.9749,80.9749,80.9078,80.9665,25975.0
2017-05-09 10:25:00,96.48,96.68,96.43,96.63,35872.0,80.9749,81.1428,80.9329,81.1008,35872.0
2017-05-09 10:30:00,96.64,96.86,96.62,96.75,80323.0,81.1092,81.2938,81.0924,81.2015,80323.0
2017-05-09 10:35:00,96.75,96.96,96.72,96.93,35050.0,81.2015,81.3778,81.1763,81.3526,35050.0
2017-05-09 10:40:00,96.93,96.94,96.76,96.9,27622.0,81.3526,81.361,81.2099,81.3274,27622.0
2017-05-09 10:45:00,96.9,97.0,96.82,96.93,31658.0,81.3274,81.4113,81.2603,81.3526,31658.0
2017-05-09 10:50:00,96.94,97.06,96.88,96.94,20412.0,81.361,81.4617,81.3106,81.361,20412.0
2017-05-09 10:55:00,96.94,97.0,96.87,96.9,17383.0,81.361,81.4113,81.3022,81.3274,17383.0
2017-05-09 11:00:00,96.93,97.01,96.88,96.9,33302.0,81.3526,81.4197,81.3106,81.3274,33302.0
2017-05-09 11:05:00,96.91,96.97,96.89,96.92,15329.0,81.3358,81.3862,81.319,81.3442,15329.0
2017-05-09 11:10:00,96.94,97.05,96.94,97.05,12477.0,81.361,81.4533,81.361,81.4533,12477.0
2017-05-09 11:15:00,97.05,97.05,96.93,96.98,18410.0,81.4533,81.4533,81.3526,81.3946,18410.0
2017-05-09 11:20:00,96.97,97.01,96.92,96.93,29621.0,81.3862,81.4197,81.3442,81.3526,29621.0
2017-05-09 11:25:00,96.92,96.95,96.86,96.95,21639.0,81.3442,81.3694,81.2938,81.3694,21639.0
2017-05-09 11:30:00,96.94,96.96,96.89,96.93,22779.0,81.361,81.3778,81.319,81.3526,22779.0
2017-05-09 11:35:00,96.94,97.03,96.89,97.02,20352.0,81.361,81.4365,81.319,81.4281,20352.0
2017-05-09 11:40:00,97.01,97.18,96.99,97.17,18311.0,81.4197,81.5624,81.4029,81.554,18311.0
2017-05-09 11:45:00,97.18,97.25,97.14,97.2,32573.0,81.5624,81.6212,81.5288,81.5792,32573.0
2017-05-09 11:50:00,97.18,97.39,97.12,97.38,42927.0,81.5624,81.7387,81.5121,81.7303,42927.0
2017-05-09 11:55:00,97.37,97.4,97.31,97.37,21406.0,81.7219,81.7471,81.6715,81.7219,21406.0
2017-05-09 12:00:00,97.36,97.38,97.28,97.28,15618.0,81.7135,81.7303,81.6463,81.6463,15618.0
2017-05-09 12:05:00,97.28,97.35,97.27,97.34,15466.0,81.6463,81.7051,81.6379,81.6967,15466.0
2017-05-09 12:10:00,97.34,97.42,97.34,97.37,22014.0,81.6967,81.7638,81.6967,81.7219,22014.0
2017-05-09 12:15:00,97.38,97.38,97.26,97.28,16668.0,81.7303,81.7303,81.6296,81.6463,16668.0
2017-05-09 12:20:00,97.26,97.28,97.17,97.27,16777.0,81.6296,81.6463,81.554,81.6379,16777.0
2017-05-09 12:25:00,97.28,97.29,97.24,97.25,12727.0,81.6463,81.6547,81.6128,81.6212,12727.0
2017-05-09 12:30:00,97.24,97.29,97.18,97.29,15410.0,81.6128,81.6547,81.5624,81.6547,15410.0
2017-05-09 12:35:00,97.28,97.34,97.24,97.32,17363.0,81.6463,81.6967,81.6128,81.6799,17363.0
2017-05-09 12:40:00,97.32,97.36,97.28,97.28,10607.0,81.6799,81.7135,81.6463,81.6463,10607.0
2017-05-09 12:45:00,97.29,97.33,97.27,97.28,6891.0,81.6547,81.6883,81.6379,81.6463,6891.0
2017-05-09 12:50:00,97.27,97.34,97.27,97.27,12943.0,81.6379,81.6967,81.6379,81.6379,12943.0
2017-05-09 12:55:00,97.26,97.27,97.2,97.25,19080.0,81.6296,81.6379,81.5792,81.6212,19080.0
2017-05-09 13:00:00,97.24,97.28,97.21,97.23,10516.0,81.6128,81.6463,81.5876,81.6044,10516.0
2017-05-09 13:05:00,97.24,97.26,97.2,97.2,8251.0,81.6128,81.6296,81.5792,81.5792,8251.0
2017-05-09 13:10:00,97.2,97.28,97.2,97.25,10179.0,81.5792,81.6463,81.5792,81.6212,10179.0
2017-05-09 13:15:00,97.25,97.32,97.24,97.32,11713.0,81.6212,81.6799,81.6128,81.6799,11713.0
2017-05-09 13:20:00,97.32,97.37,97.27,97.34,14237.0,81.6799,81.7219,81.6379,81.6967,14237.0
2017-05-09 13:25:00,97.34,97.35,97.07,97.13,35926.0,81.6967,81.7051,81.4701,81.5204,35926.0
2017-05-09 13:30:00,97.12,97.14,97.05,97.06,23918.0,81.5121,81.5288,81.4533,81.4617,23918.0
2017-05-09 13:35:00,97.06,97.14,97.03,97.09,13998.0,81.4617,81.5288,81.4365,81.4869,13998.0
2017-05-09 13:40:00,97.07,97.09,97.03,97.06,12033.0,81.4701,81.4869,81.4365,81.4617,12033.0
2017-05-09 13:45:00,97.06,97.11,97.06,97.11,9675.0,81.4617,81.5037,81.4617,81.5037,9675.0
2017-05-09 13:50:00,97.11,97.22,97.11,97.16,17687.0,81.5037,81.596,81.5037,81.5456,17687.0
2017-05-09 13:55:00,97.16,97.2,97.11,97.15,19390.0,81.5456,81.5792,81.5037,81.5372,19390.0
2017-05-09 14:00:00,97.14,97.16,97.06,97.07,20015.0,81.5288,81.5456,81.4617,81.4701,20015.0
2017-05-09 14:05:00,97.07,97.1,97.04,97.09,17356.0,81.4701,81.4953,81.4449,81.4869,17356.0
2017-05-09 14:10:00,97.08,97.21,97.04,97.2,26651.0,81.4785,81.5876,81.4449,81.5792,26651.0
2017-05-09 14:15:00,97.2,97.27,97.16,97.2,16806.0,81.5792,81.6379,81.5456,81.5792,16806.0
2017-05-09 14:20:00,97.2,97.25,97.14,97.19,14682.0,81.5792,81.6212,81.5288,81.5708,14682.0
2017-05-09 14:25:00,97.2,97.34,97.2,97.29,14737.0,81.5792,81.6967,81.5792,81.6547,14737.0
2017-05-09 14:30:00,97.28,97.38,97.24,97.25,20854.0,81.6463,81.7303,81.6128,81.6212,20854.0
2017-05-09 14:35:00,97.24,97.27,97.22,97.26,17690.0,81.6128,81.6379,81.596,81.6296,17690.0
2017-05-09 14:40:00,97.25,97.31,97.23,97.31,12324.0,81.6212,81.6715,81.6044,81.6715,12324.0
2017-05-09 14:45:00,97.32,97.42,97.31,97.42,12587.0,81.6799,81.7638,81.6715,81.7638,12587.0
2017-05-09 14:50:00,97.43,97.43,97.33,97.33,15171.0,81.7722,81.7722,81.6883,81.6883,15171.0
2017-05-09 14:55:00,97.33,97.37,97.32,97.34,12579.0,81.6883,81.7219,81.6799,81.6967,12579.0
2017-05-09 15:00:00,97.33,97.35,97.3,97.32,13019.0,81.6883,81.7051,81.6631,81.6799,13019.0
2017-05-09 15:05:00,97.31,97.32,97.24,97.26,16645.0,81.6715,81.6799,81.6128,81.6296,16645.0
2017-05-09 15:10:00,97.26,97.29,97.21,97.24,14354.0,81.6296,81.6547,81.5876,81.6128,14354.0
2017-05-09 15:15:00,97.24,97.24,97.15,97.19,17818.0,81.6128,81.6128,81.5372,81.5708,17818.0
2017-05-09 15:20:00,97.17,97.2,97.11,97.2,25539.0,81.554,81.5792,81.5037,81.5792,25539.0
2017-05-09 15:25:00,97.2,97.2,97.15,97.16,18943.0,81.5792,81.5792,81.5372,81.5456,18943.0
2017-05-09 15:30:00,97.16,97.17,97.02,97.03,27055.0,81.5456,81.554,81.4281,81.4365,27055.0
2017-05-09 15:35:00,97.03,97.09,97.0,97.09,43240.0,81.4365,81.4869,81.4113,81.4869,43240.0
2017-05-09 15:40:00,97.08,97.1,96.96,97.04,43685.0,81.4785,81.4953,81.3778,81.4449,43685.0
2017-05-09 15:45:00,97.04,97.11,97.01,97.03,54403.0,81.4449,81.5037,81.4197,81.4365,54403.0
2017-05-09 15:50:00,97.04,97.08,97.01,97.08,66133.0,81.4449,81.4785,81.4197,81.4785,66133.0
2017-05-09 15:55:00,97.08,97.15,97.05,97.08,91304.0,81.4785,81.5372,81.4533,81.4785,91304.0
2017-05-10 09:30:00,96.97,97.5,96.5,96.5,50114.0,81.3862,81.831,80.9917,80.9917,50114.0
2017-05-10 09:35:00,96.55,96.88,96.53,96.72,43260.0,81.0337,81.3106,81.0169,81.1763,43260.0
2017-05-10 09:40:00,96.72,96.98,96.44,96.44,25440.0,81.1763,81.3946,80.9413,80.9413,25440.0
2017-05-10 09:45:00,96.46,96.86,96.4,96.85,27855.0,80.9581,81.2938,80.9078,81.2854,27855.0
2017-05-10 09:50:00,96.84,96.93,96.79,96.85,21352.0,81.2771,81.3526,81.2351,81.2854,21352.0
2017-05-10 09:55:00,96.85,97.07,96.85,97.0,22160.0,81.2854,81.4701,81.2854,81.4113,22160.0
2017-05-10 10:00:00,96.99,97.01,96.87,96.92,29165.0,81.4029,81.4197,81.3022,81.3442,29165.0
2017-05-10 10:05:00,96.91,96.94,96.79,96.81,32267.0,81.3358,81.361,81.2351,81.2519,32267.0
2017-05-10 10:10:00,96.81,96.87,96.63,96.64,67968.0,81.2519,81.3022,81.1008,81.1092,67968.0
2017-05-10 10:15:00,96.64,96.64,96.46,96.46,72477.0,81.1092,81.1092,80.9581,80.9581,72477.0
2017-05-10 10:20:00,96.47,96.51,96.32,96.39,94070.0,80.9665,81.0001,80.8406,80.8994,94070.0
2017-05-10 10:25:00,96.38,96.39,96.25,96.38,85770.0,80.891,80.8994,80.7819,80.891,85770.0
2017-05-10 10:30:00,96.38,96.5,96.38,96.43,25456.0,80.891,80.9917,80.891,80.9329,25456.0
2017-05-10 10:35:00,96.44,96.48,96.27,96.27,24758.0,80.9413,80.9749,80.7987,80.7987,24758.0
2017-05-10 10:40:00,96.28,96.45,96.27,96.42,15927.0,80.8071,80.9497,80.7987,80.9246,15927.0
2017-05-10 10:45:00,96.44,96.45,96.22,96.25,18414.0,80.9413,80.9497,80.7567,80.7819,18414.0
2017-05-10 10:50:00,96.25,96.26,96.17,96.2,13950.0,80.7819,80.7903,80.7147,80.7399,13950.0
2017-05-10 10:55:00,96.2,96.2,96.05,96.14,31668.0,80.7399,80.7399,80.614,80.6895,31668.0
2017-05-10 11:00:00,96.15,96.18,95.85,95.99,63017.0,80.6979,80.7231,80.4462,80.5637,63017.0
2017-05-10 11:05:00,95.98,96.09,95.96,96.09,38392.0,80.5553,80.6476,80.5385,80.6476,38392.0
2017-05-10 11:10:00,96.08,96.25,96.08,96.22,28875.0,80.6392,80.7819,80.6392,80.7567,28875.0
2017-05-10 11:15:00,96.22,96.25,96.17,96.19,17163.0,80.7567,80.7819,80.7147,80.7315,17163.0
2017-05-10 11:20:00,96.19,96.48,96.19,96.46,68631.0,80.7315,80.9749,80.7315,80.9581,68631.0
2017-05-10 11:25:00,96.47,96.66,96.47,96.55,43516.0,80.9665,81.126,80.9665,81.0337,43516.0
2017-05-10 11:30:00,96.54,96.64,96.52,96.62,32447.0,81.0253,81.1092,81.0085,81.0924,32447.0
2017-05-10 11:35:00,96.61,96.8,96.61,96.75,18829.0,81.084,81.2435,81.084,81.2015,18829.0
2017-05-10 11:40:00,96.74,96.79,96.7,96.73,10535.0,81.1931,81.2351,81.1596,81.1847,10535.0
2017-05-10 11:45:00,96.72,96.77,96.64,96.68,9916.0,81.1763,81.2183,81.1092,81.1428,9916.0
2017-05-10 11:50:00,96.7,96.73,96.65,96.73,8824.0,81.1596,81.1847,81.1176,81.1847,8824.0
2017-05-10 11:55:00,96.73,96.73,96.66,96.72,14519.0,81.1847,81.1847,81.126,81.1763,14519.0
2017-05-10 12:00:00,96.71,96.87,96.71,96.84,23179.0,81.1679,81.3022,81.1679,81.2771,23179.0
2017-05-10 12:05:00,96.84,96.87,96.76,96.77,16565.0,81.2771,81.3022,81.2099,81.2183,16565.0
2017-05-10 12:10:00,96.78,96.78,96.7,96.7,5942.0,81.2267,81.2267,81.1596,81.1596,5942.0
2017-05-10 12:15:00,96.7,96.72,96.64,96.68,9607.0,81.1596,81.1763,81.1092,81.1428,9607.0
2017-05-10 12:20:00,96.7,96.74,96.53,96.57,14812.0,81.1596,81.1931,81.0169,81.0504,14812.0
2017-05-10 12:25:00,96.57,96.61,96.57,96.6,9194.0,81.0504,81.084,81.0504,81.0756,9194.0
2017-05-10 12:30:00,96.61,96.61,96.56,96.57,14001.0,81.084,81.084,81.0421,81.0504,14001.0
2017-05-10 12:35:00,96.57,96.61,96.51,96.55,16664.0,81.0504,81.084,81.0001,81.0337,16664.0
2017-05-10 12:40:00,96.56,96.57,96.45,96.47,12267.0,81.0421,81.0504,80.9497,80.9665,12267.0
2017-05-10 12:45:00,96.48,96.48,96.44,96.47,16655.0,80.9749,80.9749,80.9413,80.9665,16655.0
2017-05-10 12:50:00,96.48,96.49,96.44,96.48,9806.0,80.9749,80.9833,80.9413,80.9749,9806.0
2017-05-10 12:55:00,96.48,96.53,96.48,96.53,8283.0,80.9749,81.0169,80.9749,81.0169,8283.0
2017-05-10 13:00:00,96.53,96.53,96.44,96.45,10758.0,81.0169,81.0169,80.9413,80.9497,10758.0
2017-05-10 13:05:00,96.44,96.48,96.39,96.42,13047.0,80.9413,80.9749,80.8994,80.9246,13047.0
2017-05-10 13:10:00,96.42,96.45,96.37,96.39,10407.0,80.9246,80.9497,80.8826,80.8994,10407.0
2017-05-10 13:15:00,96.39,96.39,96.33,96.34,20062.0,80.8994,80.8994,80.849,80.8574,20062.0
2017-05-10 13:20:00,96.35,96.38,96.33,96.35,9743.0,80.8658,80.891,80.849,80.8658,9743.0
2017-05-10 13:25:00,96.36,96.36,96.27,96.3,13658.0,80.8742,80.8742,80.7987,80.8238,13658.0
2017-05-10 13:30:00,96.3,96.32,96.23,96.23,10931.0,80.8238,80.8406,80.7651,80.7651,10931.0
2017-05-10 13:35:00,96.24,96.25,96.19,96.21,15189.0,80.7735,80.7819,80.7315,80.7483,15189.0
2017-05-10 13:40:00,96.2,96.26,96.19,96.23,12476.0,80.7399,80.7903,80.7315,80.7651,12476.0
2017-05-10 13:45:00,96.22,96.22,96.19,96.19,11239.0,80.7567,80.7567,80.7315,80.7315,11239.0
2017-05-10 13:50:00,96.19,96.27,96.19,96.27,9396.0,80.7315,80.7987,80.7315,80.7987,9396.0
2017-05-10 13:55:00,96.27,96.35,96.26,96.28,15517.0,80.7987,80.8658,80.7903,80.8071,15517.0
2017-05-10 14:00:00,96.28,96.34,96.27,96.28,11815.0,80.8071,80.8574,80.7987,80.8071,11815.0
2017-05-10 14:05:00,96.28,96.43,96.28,96.43,26332.0,80.8071,80.9329,80.8071,80.9329,26332.0
2017-05-10 14:10:00,96.43,96.49,96.43,96.47,25899.0,80.9329,80.9833,80.9329,80.9665,25899.0
2017-05-10 14:15:00,96.46,96.48,96.41,96.48,28598.0,80.9581,80.9749,80.9162,80.9749,28598.0
2017-05-10 14:20:00,96.47,96.49,96.43,96.45,21658.0,80.9665,80.9833,80.9329,80.9497,21658.0
2017-05-10 14:25:00,96.45,96.57,96.45,96.53,17307.0,80.9497,81.0504,80.9497,81.0169,17307.0
2017-05-10 14:30:00,96.53,96.59,96.52,96.54,15565.0,81.0169,81.0672,81.0085,81.0253,15565.0
2017-05-10 14:35:00,96.52,96.58,96.5,96.57,23571.0,81.0085,81.0588,80.9917,81.0504,23571.0
2017-05-10 14:40:00,96.58,96.58,96.51,96.53,20639.0,81.0588,81.0588,81.0001,81.0169,20639.0
2017-05-10 14:45:00,96.53,96.53,96.44,96.46,21363.0,81.0169,81.0169,80.9413,80.9581,21363.0
2017-05-10 14:50:00,96.47,96.53,96.47,96.52,17072.0,80.9665,81.0169,80.9665,81.0085,17072.0
2017-05-10 14:55:00,96.52,96.56,96.47,96.48,20340.0,81.0085,81.0421,80.9665,80.9749,20340.0
2017-05-10 15:00:00,96.49,96.58,96.48,96.55,32434.0,80.9833,81.0588,80.9749,81.0337,32434.0
2017-05-10 15:05:00,96.55,96.63,96.54,96.63,29096.0,81.0337,81.1008,81.0253,81.1008,29096.0
2017-05-10 15:10:00,96.63,96.65,96.58,96.6,35232.0,81.1008,81.1176,81.0588,81.0756,35232.0
2017-05-10 15:15:00,96.58,96.61,96.54,96.55,22931.0,81.0588,81.084,81.0253,81.0337,22931.0
2017-05-10 15:20:00,96.55,96.55,96.51,96.54,28325.0,81.0337,81.0337,81.0001,81.0253,28325.0
2017-05-10 15:25:00,96.54,96.55,96.47,96.48,29195.0,81.0253,81.0337,80.9665,80.9749,29195.0
2017-05-10 15:30:00,96.49,96.56,96.47,96.5,41689.0,80.9833,81.0421,80.9665,80.9917,41689.0
2017-05-10 15:35:00,96.52,96.55,96.44,96.51,44120.0,81.0085,81.0337,80.9413,81.0001,44120.0
2017-05-10 15:40:00,96.52,96.61,96.52,96.58,43104.0,81.0085,81.084,81.0085,81.0588,43104.0
2017-05-10 15:45:00,96.57,96.6,96.56,96.57,36600.0,81.0504,81.0756,81.0421,81.0504,36600.0
2017-05-10 15:50:00,96.58,96.65,96.57,96.61,78942.0,81.0588,81.1176,81.0504,81.084,78942.0
2017-05-10 15:55:00,96.6,96.66,96.57,96.63,124425.0,81.0756,81.126,81.0504,81.1008,124425.0
2017-05-11 09:30:00,96.28,96.53,96.15,96.26,56323.0,80.8071,81.0169,80.6979,80.7903,56323.0
2017-05-11 09:35:00,96.28,96.37,96.2,96.28,58286.0,80.8071,80.8826,80.7399,80.8071,58286.0
2017-05-11 09:40:00,96.27,96.47,96.27,96.29,32869.0,80.7987,80.9665,80.7987,80.8154,32869.0
2017-05-11 09:45:00,96.31,96.44,96.23,96.23,39557.0,80.8322,80.9413,80.7651,80.7651,39557.0
2017-05-11 09:50:00,96.24,96.42,96.2,96.42,38976.0,80.7735,80.9246,80.7399,80.9246,38976.0
2017-05-11 09:55:00,96.43,96.43,96.27,96.36,23256.0,80.9329,80.9329,80.7987,80.8742,23256.0
2017-05-11 10:00:00,96.37,96.38,96.25,96.34,24721.0,80.8826,80.891,80.7819,80.8574,24721.0
2017-05-11 10:05:00,96.34,96.39,96.3,96.38,28599.0,80.8574,80.8994,80.8238,80.891,28599.0
2017-05-11 10:10:00,96.38,96.42,96.33,96.35,30842.0,80.891,80.9246,80.849,80.8658,30842.0
2017-05-11 10:15:00,96.35,96.42,96.35,96.37,30596.0,80.8658,80.9246,80.8658,80.8826,30596.0
2017-05-11 10:20:00,96.37,96.41,96.25,96.28,48157.0,80.8826,80.9162,80.7819,80.8071,48157.0
2017-05-11 10:25:00,96.28,96.32,96.25,96.28,32817.0,80.8071,80.8406,80.7819,80.8071,32817.0
2017-05-11 10:30:00,96.29,96.32,96.25,96.27,48905.0,80.8154,80.8406,80.7819,80.7987,48905.0
2017-05-11 10:35:00,96.27,96.29,96.19,96.2,22437.0,80.7987,80.8154,80.7315,80.7399,22437.0
2017-05-11 10:40:00,96.2,96.21,96.12,96.2,23592.0,80.7399,80.7483,80.6728,80.7399,23592.0
2017-05-11 10:45:00,96.2,96.2,96.13,96.13,10573.0,80.7399,80.7399,80.6812,80.6812,10573.0
2017-05-11 10:50:00,96.13,96.15,96.09,96.13,42303.0,80.6812,80.6979,80.6476,80.6812,42303.0
2017-05-11 10:55:00,96.13,96.17,96.05,96.05,36865.0,80.6812,80.7147,80.614,80.614,36865.0
2017-05-11 11:00:00,96.05,96.16,96.03,96.15,24888.0,80.614,80.7063,80.5972,80.6979,24888.0
2017-05-11 11:05:00,96.16,96.16,96.08,96.1,31516.0,80.7063,80.7063,80.6392,80.656,31516.0
2017-05-11 11:10:00,96.1,96.2,96.08,96.17,43789.0,80.656,80.7399,80.6392,80.7147,43789.0
2017-05-11 11:15:00,96.17,96.21,96.11,96.15,86324.0,80.7147,80.7483,80.6644,80.6979,86324.0
2017-05-11 11:20:00,96.15,96.17,96.08,96.14,19339.0,80.6979,80.7147,80.6392,80.6895,19339.0
2017-05-11 11:25:00,96.15,96.2,96.1,96.18,66420.0,80.6979,80.7399,80.656,80.7231,66420.0
2017-05-11 11:30:00,96.16,96.25,96.14,96.23,15703.0,80.7063,80.7819,80.6895,80.7651,15703.0
2017-05-11 11:35:00,96.23,96.31,96.21,96.21,23100.0,80.7651,80.8322,80.7483,80.7483,23100.0
2017-05-11 11:40:00,96.21,96.22,96.12,96.12,8526.0,80.7483,80.7567,80.6728,80.6728,8526.0
2017-05-11 11:45:00,96.11,96.11,95.99,96.0,36434.0,80.6644,80.6644,80.5637,80.572,36434.0
2017-05-11 11:50:00,95.99,95.99,95.87,95.96,17140.0,80.5637,80.5637,80.4629,80.5385,17140.0
2017-05-11 11:55:00,95.97,95.98,95.93,95.97,12950.0,80.5469,80.5553,80.5133,80.5469,12950.0
2017-05-11 12:00:00,95.98,95.99,95.93,95.95,13536.0,80.5553,80.5637,80.5133,80.5301,13536.0
2017-05-11 12:05:00,95.95,96.04,95.95,96.04,12874.0,80.5301,80.6056,80.5301,80.6056,12874.0
2017-05-11 12:10:00,96.03,96.07,95.99,96.07,8955.0,80.5972,80.6308,80.5637,80.6308,8955.0
2017-05-11 12:15:00,96.07,96.19,96.07,96.19,9836.0,80.6308,80.7315,80.6308,80.7315,9836.0
2017-05-11 12:20:00,96.19,96.21,96.17,96.2,7392.0,80.7315,80.7483,80.7147,80.7399,7392.0
2017-05-11 12:25:00,96.2,96.22,96.18,96.19,6546.0,80.7399,80.7567,80.7231,80.7315,6546.0
2017-05-11 12:30:00,96.2,96.22,96.19,96.2,82229.0,80.7399,80.7567,80.7315,80.7399,82229.0
2017-05-11 12:35:00,96.22,96.22,96.06,96.07,15667.0,80.7567,80.7567,80.6224,80.6308,15667.0
2017-05-11 12:40:00,96.07,96.1,96.02,96.1,26750.0,80.6308,80.656,80.5888,80.656,26750.0
2017-05-11 12:45:00,96.11,96.14,96.08,96.09,17007.0,80.6644,80.6895,80.6392,80.6476,17007.0
2017-05-11 12:50:00,96.09,96.13,96.07,96.12,16725.0,80.6476,80.6812,80.6308,80.6728,16725.0
2017-05-11 12:55:00,96.12,96.17,96.11,96.17,4850.0,80.6728,80.7147,80.6644,80.7147,4850.0
2017-05-11 13:00:00,96.17,96.19,96.16,96.19,4600.0,80.7147,80.7315,80.7063,80.7315,4600.0
2017-05-11 13:05:00,96.19,96.19,96.05,96.09,31802.0,80.7315,80.7315,80.614,80.6476,31802.0
2017-05-11 13:10:00,96.08,96.13,96.07,96.11,14252.0,80.6392,80.6812,80.6308,80.6644,14252.0
2017-05-11 13:15:00,96.13,96.14,96.11,96.12,7190.0,80.6812,80.6895,80.6644,80.6728,7190.0
2017-05-11 13:20:00,96.12,96.13,96.07,96.08,11455.0,80.6728,80.6812,80.6308,80.6392,11455.0
2017-05-11 13:25:00,96.08,96.1,96.07,96.09,28422.0,80.6392,80.656,80.6308,80.6476,28422.0
2017-05-11 13:30:00,96.09,96.17,96.07,96.08,45345.0,80.6476,80.7147,80.6308,80.6392,45345.0
2017-05-11 13:35:00,96.08,96.11,96.06,96.09,33000.0,80.6392,80.6644,80.6224,80.6476,33000.0
2017-05-11 13:40:00,96.09,96.23,96.07,96.18,31976.0,80.6476,80.7651,80.6308,80.7231,31976.0
2017-05-11 13:45:00,96.18,96.18,96.05,96.14,100758.0,80.7231,80.7231,80.614,80.6895,100758.0
2017-05-11 13:50:00,96.14,96.17,96.12,96.17,17655.0,80.6895,80.7147,80.6728,80.7147,17655.0
2017-05-11 13:55:00,96.16,96.17,96.12,96.17,9140.0,80.7063,80.7147,80.6728,80.7147,9140.0
2017-05-11 14:00:00,96.17,96.17,96.13,96.15,12320.0,80.7147,80.7147,80.6812,80.6979,12320.0
2017-05-11 14:05:00,96.13,96.16,96.11,96.16,23815.0,80.6812,80.7063,80.6644,80.7063,23815.0
2017-05-11 14:10:00,96.17,96.17,96.12,96.15,39738.0,80.7147,80.7147,80.6728,80.6979,39738.0
2017-05-11 14:15:00,96.15,96.17,96.07,96.11,65531.0,80.6979,80.7147,80.6308,80.6644,65531.0
2017-05-11 14:20:00,96.11,96.15,96.1,96.12,21906.0,80.6644,80.6979,80.656,80.6728,21906.0
2017-05-11 14:25:00,96.12,96.18,96.09,96.15,22900.0,80.6728,80.7231,80.6476,80.6979,22900.0
2017-05-11 14:30:00,96.15,96.15,96.06,96.09,28727.0,80.6979,80.6979,80.6224,80.6476,28727.0
2017-05-11 14:35:00,96.09,96.16,96.09,96.15,44696.0,80.6476,80.7063,80.6476,80.6979,44696.0
2017-05-11 14:40:00,96.16,96.21,96.15,96.18,18039.0,80.7063,80.7483,80.6979,80.7231,18039.0
2017-05-11 14:45:00,96.19,96.21,96.15,96.2,69154.0,80.7315,80.7483,80.6979,80.7399,69154.0
2017-05-11 14:50:00,96.2,96.27,96.17,96.26,24188.0,80.7399,80.7987,80.7147,80.7903,24188.0
2017-05-11 14:55:00,96.25,96.33,96.2,96.22,26611.0,80.7819,80.849,80.7399,80.7567,26611.0
2017-05-11 15:00:00,96.23,96.25,96.19,96.25,20372.0,80.7651,80.7819,80.7315,80.7819,20372.0
2017-05-11 15:05:00,96.25,96.35,96.25,96.34,15530.0,80.7819,80.8658,80.7819,80.8574,15530.0
2017-05-11 15:10:00,96.34,96.4,96.29,96.34,36650.0,80.8574,80.9078,80.8154,80.8574,36650.0
2017-05-11 15:15:00,96.35,96.38,96.31,96.38,32512.0,80.8658,80.891,80.8322,80.891,32512.0
2017-05-11 15:20:00,96.38,96.38,96.33,96.37,16096.0,80.891,80.891,80.849,80.8826,16096.0
2017-05-11 15:25:00,96.37,96.39,96.35,96.37,15060.0,80.8826,80.8994,80.8658,80.8826,15060.0
2017-05-11 15:30:00,96.37,96.37,96.33,96.36,47175.0,80.8826,80.8826,80.849,80.8742,47175.0
2017-05-11 15:35:00,96.37,96.48,96.36,96.47,30505.0,80.8826,80.9749,80.8742,80.9665,30505.0
2017-05-11 15:40:00,96.48,96.57,96.46,96.55,54983.0,80.9749,81.0504,80.9581,81.0337,54983.0
2017-05-11 15:45:00,96.55,96.57,96.51,96.56,71543.0,81.0337,81.0504,81.0001,81.0421,71543.0
2017-05-11 15:50:00,96.57,96.6,96.44,96.44,90424.0,81.0504,81.0756,80.9413,80.9413,90424.0
2017-05-11 15:55:00,96.45,96.47,96.39,96.46,163577.0,80.9497,80.9665,80.8994,80.9581,163577.0
2017-05-12 09:30:00,96.57,96.71,96.28,96.29,45942.0,81.0504,81.1679,80.8071,80.8154,45942.0
2017-05-12 09:35:00,96.35,96.43,96.25,96.27,11320.0,80.8658,80.9329,80.7819,80.7987,11320.0
2017-05-12 09:40:00,96.28,96.43,96.28,96.41,16568.0,80.8071,80.9329,80.8071,80.9162,16568.0
2017-05-12 09:45:00,96.4,96.42,96.3,96.3,16649.0,80.9078,80.9246,80.8238,80.8238,16649.0
2017-05-12 09:50:00,96.3,96.42,96.3,96.37,12788.0,80.8238,80.9246,80.8238,80.8826,12788.0
2017-05-12 09:55:00,96.36,96.48,96.35,96.46,9314.0,80.8742,80.9749,80.8658,80.9581,9314.0
2017-05-12 10:00:00,96.47,96.47,96.39,96.42,10389.0,80.9665,80.9665,80.8994,80.9246,10389.0
2017-05-12 10:05:00,96.44,96.63,96.44,96.54,15019.0,80.9413,81.1008,80.9413,81.0253,15019.0
2017-05-12 10:10:00,96.55,96.6,96.51,96.6,16203.0,81.0337,81.0756,81.0001,81.0756,16203.0
2017-05-12 10:15:00,96.59,96.6,96.52,96.55,10309.0,81.0672,81.0756,81.0085,81.0337,10309.0
2017-05-12 10:20:00,96.55,96.67,96.54,96.6,14170.0,81.0337,81.1344,81.0253,81.0756,14170.0
2017-05-12 10:25:00,96.59,96.59,96.44,96.44,9965.0,81.0672,81.0672,80.9413,80.9413,9965.0
2017-05-12 10:30:00,96.43,96.55,96.41,96.54,14549.0,80.9329,81.0337,80.9162,81.0253,14549.0
2017-05-12 10:35:00,96.56,96.61,96.52,96.61,6777.0,81.0421,81.084,81.0085,81.084,6777.0
2017-05-12 10:40:00,96.61,96.65,96.59,96.65,12739.0,81.084,81.1176,81.0672,81.1176,12739.0
2017-05-12 10:45:00,96.64,96.8,96.63,96.79,19244.0,81.1092,81.2435,81.1008,81.2351,19244.0
2017-05-12 10:50:00,96.78,96.78,96.64,96.64,8643.0,81.2267,81.2267,81.1092,81.1092,8643.0
2017-05-12 10:55:00,96.64,96.79,96.64,96.78,8637.0,81.1092,81.2351,81.1092,81.2267,8637.0
2017-05-12 11:00:00,96.79,96.82,96.77,96.78,11693.0,81.2351,81.2603,81.2183,81.2267,11693.0
2017-05-12 11:05:00,96.77,96.79,96.73,96.77,14713.0,81.2183,81.2351,81.1847,81.2183,14713.0
2017-05-12 11:10:00,96.78,96.82,96.77,96.78,11110.0,81.2267,81.2603,81.2183,81.2267,11110.0
2017-05-12 11:15:00,96.77,96.81,96.72,96.8,13307.0,81.2183,81.2519,81.1763,81.2435,13307.0
2017-05-12 11:20:00,96.8,96.84,96.8,96.81,8800.0,81.2435,81.2771,81.2435,81.2519,8800.0
2017-05-12 11:25:00,96.79,96.84,96.78,96.8,5400.0,81.2351,81.2771,81.2267,81.2435,5400.0
2017-05-12 11:30:00,96.8,96.9,96.8,96.87,13730.0,81.2435,81.3274,81.2435,81.3022,13730.0
2017-05-12 11:35:00,96.88,96.88,96.79,96.82,8839.0,81.3106,81.3106,81.2351,81.2603,8839.0
2017-05-12 11:40:00,96.81,96.84,96.79,96.81,11881.0,81.2519,81.2771,81.2351,81.2519,11881.0
2017-05-12 11:45:00,96.82,96.85,96.81,96.82,5600.0,81.2603,81.2854,81.2519,81.2603,5600.0
2017-05-12 11:50:00,96.81,96.83,96.8,96.82,3600.0,81.2519,81.2687,81.2435,81.2603,3600.0
2017-05-12 11:55:00,96.83,96.86,96.83,96.85,8128.0,81.2687,81.2938,81.2687,81.2854,8128.0
2017-05-12 12:00:00,96.86,96.87,96.81,96.83,8011.0,81.2938,81.3022,81.2519,81.2687,8011.0
2017-05-12 12:05:00,96.83,96.86,96.83,96.84,5394.0,81.2687,81.2938,81.2687,81.2771,5394.0
2017-05-12 12:10:00,96.84,96.86,96.82,96.85,6808.0,81.2771,81.2938,81.2603,81.2854,6808.0
2017-05-12 12:15:00,96.85,96.86,96.83,96.85,7046.0,81.2854,81.2938,81.2687,81.2854,7046.0
2017-05-12 12:20:00,96.85,96.87,96.85,96.86,8762.0,81.2854,81.3022,81.2854,81.2938,8762.0
2017-05-12 12:25:00,96.86,96.91,96.86,96.91,9398.0,81.2938,81.3358,81.2938,81.3358,9398.0
2017-05-12 12:30:00,96.92,97.01,96.92,97.01,13659.0,81.3442,81.4197,81.3442,81.4197,13659.0
2017-05-12 12:35:00,97.0,97.08,96.98,97.06,16424.0,81.4113,81.4785,81.3946,81.4617,16424.0
2017-05-12 12:40:00,97.08,97.11,97.06,97.1,10314.0,81.4785,81.5037,81.4617,81.4953,10314.0
2017-05-12 12:45:00,97.1,97.19,97.1,97.17,16689.0,81.4953,81.5708,81.4953,81.554,16689.0
2017-05-12 12:50:00,97.17,97.18,97.14,97.15,7842.0,81.554,81.5624,81.5288,81.5372,7842.0
2017-05-12 12:55:00,97.15,97.18,97.14,97.17,6387.0,81.5372,81.5624,81.5288,81.554,6387.0
2017-05-12 13:00:00,97.18,97.18,97.12,97.16,7951.0,81.5624,81.5624,81.5121,81.5456,7951.0
2017-05-12 13:05:00,97.15,97.18,97.14,97.14,10397.0,81.5372,81.5624,81.5288,81.5288,10397.0
2017-05-12 13:10:00,97.14,97.18,97.12,97.13,7070.0,81.5288,81.5624,81.5121,81.5204,7070.0
2017-05-12 13:15:00,97.15,97.21,97.15,97.21,6620.0,81.5372,81.5876,81.5372,81.5876,6620.0
2017-05-12 13:20:00,97.21,97.25,97.2,97.22,8900.0,81.5876,81.6212,81.5792,81.596,8900.0
2017-05-12 13:25:00,97.21,97.26,97.21,97.22,10504.0,81.5876,81.6296,81.5876,81.596,10504.0
2017-05-12 13:30:00,97.22,97.24,97.13,97.16,11400.0,81.596,81.6128,81.5204,81.5456,11400.0
2017-05-12 13:35:00,97.16,97.27,97.14,97.26,22263.0,81.5456,81.6379,81.5288,81.6296,22263.0
2017-05-12 13:40:00,97.25,97.28,97.2,97.23,22918.0,81.6212,81.6463,81.5792,81.6044,22918.0
2017-05-12 13:45:00,97.23,97.3,97.22,97.27,21599.0,81.6044,81.6631,81.596,81.6379,21599.0
2017-05-12 13:50:00,97.26,97.28,97.25,97.26,5362.0,81.6296,81.6463,81.6212,81.6296,5362.0
2017-05-12 13:55:00,97.25,97.25,97.16,97.22,16801.0,81.6212,81.6212,81.5456,81.596,16801.0
2017-05-12 14:00:00,97.23,97.24,97.2,97.21,32853.0,81.6044,81.6128,81.5792,81.5876,32853.0
2017-05-12 14:05:00,97.21,97.25,97.2,97.22,43987.0,81.5876,81.6212,81.5792,81.596,43987.0
2017-05-12 14:10:00,97.22,97.25,97.21,97.23,22201.0,81.596,81.6212,81.5876,81.6044,22201.0
2017-05-12 14:15:00,97.22,97.25,97.19,97.24,34695.0,81.596,81.6212,81.5708,81.6128,34695.0
2017-05-12 14:20:00,97.23,97.24,97.2,97.21,54722.0,81.6044,81.6128,81.5792,81.5876,54722.0
2017-05-12 14:25:00,97.22,97.25,97.2,97.25,28324.0,81.596,81.6212,81.5792,81.6212,28324.0
2017-05-12 14:30:00,97.24,97.24,97.12,97.14,51611.0,81.6128,81.6128,81.5121,81.5288,51611.0
2017-05-12 14:35:00,97.13,97.13,97.04,97.04,13335.0,81.5204,81.5204,81.4449,81.4449,13335.0
2017-05-12 14:40:00,97.03,97.15,97.01,97.15,9700.0,81.4365,81.5372,81.4197,81.5372,9700.0
2017-05-12 14:45:00,97.13,97.25,97.12,97.2,57484.0,81.5204,81.6212,81.5121,81.5792,57484.0
2017-05-12 14:50:00,97.19,97.24,97.19,97.21,25183.0,81.5708,81.6128,81.5708,81.5876,25183.0
2017-05-12 14:55:00,97.21,97.25,97.21,97.21,8687.0,81.5876,81.6212,81.5876,81.5876,8687.0
2017-05-12 15:00:00,97.22,97.22,97.19,97.22,12231.0,81.596,81.596,81.5708,81.596,12231.0
2017-05-12 15:05:00,97.22,97.23,97.15,97.17,18094.0,81.596,81.6044,81.5372,81.554,18094.0
2017-05-12 15:10:00,97.17,97.21,97.12,97.17,24299.0,81.554,81.5876,81.5121,81.554,24299.0
2017-05-12 15:15:00,97.17,97.19,97.16,97.16,6926.0,81.554,81.5708,81.5456,81.5456,6926.0
2017-05-12 15:20:00,97.17,97.19,97.12,97.15,23268.0,81.554,81.5708,81.5121,81.5372,23268.0
2017-05-12 15:25:00,97.15,97.16,97.11,97.11,19058.0,81.5372,81.5456,81.5037,81.5037,19058.0
2017-05-12 15:30:00,97.12,97.15,97.06,97.14,19502.0,81.5121,81.5372,81.4617,81.5288,19502.0
2017-05-12 15:35:00,97.15,97.17,97.11,97.17,16587.0,81.5372,81.554,81.5037,81.554,16587.0
2017-05-12 15:40:00,97.17,97.22,97.14,97.14,18209.0,81.554,81.596,81.5288,81.5288,18209.0
2017-05-12 15:45:00,97.14,97.15,97.03,97.07,28989.0,81.5288,81.5372,81.4365,81.4701,28989.0
2017-05-12 15:50:00,97.07,97.17,97.07,97.13,70544.0,81.4701,81.554,81.4701,81.5204,70544.0
2017-05-12 15:55:00,97.13,97.18,97.1,97.18,106272.0,81.5204,81.5624,81.4953,81.5624,106272.0
2017-05-15 09:30:00,97.01,97.05,96.76,96.96,37639.0,81.4197,81.4533,81.2099,81.3778,37639.0
2017-05-15 09:35:00,96.96,97.31,96.96,97.22,9963.0,81.3778,81.6715,81.3778,81.596,9963.0
2017-05-15 09:40:00,97.27,97.55,97.27,97.55,25844.0,81.6379,81.873,81.6379,81.873,25844.0
2017-05-15 09:45:00,97.54,97.72,97.46,97.71,19527.0,81.8646,82.0156,81.7974,82.0072,19527.0
2017-05-15 09:50:00,97.73,97.83,97.64,97.79,17682.0,82.024,82.108,81.9485,82.0744,17682.0
2017-05-15 09:55:00,97.79,98.0,97.79,97.99,23867.0,82.0744,82.2506,82.0744,82.2422,23867.0
2017-05-15 10:00:00,97.98,98.15,97.96,98.08,41361.0,82.2338,82.3765,82.2171,82.3178,41361.0
2017-05-15 10:05:00,98.08,98.15,98.06,98.1,17595.0,82.3178,82.3765,82.301,82.3346,17595.0
2017-05-15 10:10:00,98.09,98.11,97.98,98.08,25008.0,82.3262,82.343,82.2338,82.3178,25008.0
2017-05-15 10:15:00,98.06,98.09,97.98,98.04,21068.0,82.301,82.3262,82.2338,82.2842,21068.0
2017-05-15 10:20:00,98.05,98.15,98.02,98.07,33862.0,82.2926,82.3765,82.2674,82.3094,33862.0
2017-05-15 10:25:00,98.07,98.16,98.06,98.15,13787.0,82.3094,82.3849,82.301,82.3765,13787.0
2017-05-15 10:30:00,98.16,98.31,98.16,98.18,28942.0,82.3849,82.5108,82.3849,82.4017,28942.0
2017-05-15 10:35:00,98.18,98.28,98.17,98.22,16104.0,82.4017,82.4856,82.3933,82.4353,16104.0
2017-05-15 10:40:00,98.22,98.23,98.11,98.22,12902.0,82.4353,82.4437,82.343,82.4353,12902.0
2017-05-15 10:45:00,98.21,98.29,98.17,98.23,22632.0,82.4269,82.494,82.3933,82.4437,22632.0
2017-05-15 10:50:00,98.24,98.34,98.23,98.25,18140.0,82.4521,82.536,82.4437,82.4605,18140.0
2017-05-15 10:55:00,98.26,98.29,98.22,98.28,16358.0,82.4688,82.494,82.4353,82.4856,16358.0
2017-05-15 11:00:00,98.26,98.39,98.25,98.29,26149.0,82.4688,82.578,82.4605,82.494,26149.0
2017-05-15 11:05:00,98.3,98.4,98.29,98.33,13260.0,82.5024,82.5863,82.494,82.5276,13260.0
2017-05-15 11:10:00,98.34,98.35,98.23,98.32,19103.0,82.536,82.5444,82.4437,82.5192,19103.0
2017-05-15 11:15:00,98.31,98.34,98.27,98.33,23081.0,82.5108,82.536,82.4772,82.5276,23081.0
2017-05-15 11:20:00,98.31,98.36,98.26,98.31,19893.0,82.5108,82.5528,82.4688,82.5108,19893.0
2017-05-15 11:25:00,98.31,98.38,98.29,98.35,22225.0,82.5108,82.5696,82.494,82.5444,22225.0
2017-05-15 11:30:00,98.35,98.36,98.33,98.34,8947.0,82.5444,82.5528,82.5276,82.536,8947.0
2017-05-15 11:35:00,98.35,98.37,98.32,98.34,8447.0,82.5444,82.5612,82.5192,82.536,8447.0
2017-05-15 11:40:00,98.32,98.37,98.31,98.33,14136.0,82.5192,82.5612,82.5108,82.5276,14136.0
2017-05-15 11:45:00,98.33,98.37,98.32,98.37,13656.0,82.5276,82.5612,82.5192,82.5612,13656.0
2017-05-15 11:50:00,98.37,98.38,98.33,98.33,7471.0,82.5612,82.5696,82.5276,82.5276,7471.0
2017-05-15 11:55:00,98.33,98.38,98.32,98.38,12104.0,82.5276,82.5696,82.5192,82.5696,12104.0
2017-05-15 12:00:00,98.37,98.42,98.35,98.42,19364.0,82.5612,82.6031,82.5444,82.6031,19364.0
2017-05-15 12:05:00,98.42,98.49,98.41,98.47,20925.0,82.6031,82.6619,82.5947,82.6451,20925.0
2017-05-15 12:10:00,98.47,98.5,98.45,98.45,22711.0,82.6451,82.6703,82.6283,82.6283,22711.0
2017-05-15 12:15:00,98.46,98.5,98.45,98.45,25771.0,82.6367,82.6703,82.6283,82.6283,25771.0
2017-05-15 12:20:00,98.45,98.51,98.38,98.38,30005.0,82.6283,82.6787,82.5696,82.5696,30005.0
2017-05-15 12:25:00,98.37,98.42,98.31,98.41,13497.0,82.5612,82.6031,82.5108,82.5947,13497.0
2017-05-15 12:30:00,98.41,98.42,98.36,98.37,49853.0,82.5947,82.6031,82.5528,82.5612,49853.0
2017-05-15 12:35:00,98.36,98.42,98.36,98.42,14661.0,82.5528,82.6031,82.5528,82.6031,14661.0
2017-05-15 12:40:00,98.41,98.43,98.39,98.39,5500.0,82.5947,82.6115,82.578,82.578,5500.0
2017-05-15 12:45:00,98.4,98.42,98.38,98.42,8352.0,82.5863,82.6031,82.5696,82.6031,8352.0
2017-05-15 12:50:00,98.41,98.42,98.39,98.39,12038.0,82.5947,82.6031,82.578,82.578,12038.0
2017-05-15 12:55:00,98.38,98.39,98.35,98.38,9110.0,82.5696,82.578,82.5444,82.5696,9110.0
2017-05-15 13:00:00,98.36,98.4,98.35,98.4,16830.0,82.5528,82.5863,82.5444,82.5863,16830.0
2017-05-15 13:05:00,98.4,98.41,98.38,98.41,8399.0,82.5863,82.5947,82.5696,82.5947,8399.0
2017-05-15 13:10:00,98.41,98.47,98.4,98.44,5791.0,82.5947,82.6451,82.5863,82.6199,5791.0
2017-05-15 13:15:00,98.44,98.48,98.4,98.43,6663.0,82.6199,82.6535,82.5863,82.6115,6663.0
2017-05-15 13:20:00,98.43,98.46,98.43,98.43,3364.0,82.6115,82.6367,82.6115,82.6115,3364.0
2017-05-15 13:25:00,98.43,98.46,98.41,98.42,9377.0,82.6115,82.6367,82.5947,82.6031,9377.0
2017-05-15 13:30:00,98.42,98.5,98.42,98.48,12122.0,82.6031,82.6703,82.6031,82.6535,12122.0
2017-05-15 13:35:00,98.47,98.5,98.43,98.47,23690.0,82.6451,82.6703,82.6115,82.6451,23690.0
2017-05-15 13:40:00,98.49,98.54,98.48,98.51,15393.0,82.6619,82.7039,82.6535,82.6787,15393.0
2017-05-15 13:45:00,98.51,98.52,98.46,98.46,4791.0,82.6787,82.6871,82.6367,82.6367,4791.0
2017-05-15 13:50:00,98.45,98.49,98.43,98.49,10684.0,82.6283,82.6619,82.6115,82.6619,10684.0
2017-05-15 13:55:00,98.49,98.51,98.48,98.49,9455.0,82.6619,82.6787,82.6535,82.6619,9455.0
2017-05-15 14:00:00,98.5,98.5,98.45,98.49,8197.0,82.6703,82.6703,82.6283,82.6619,8197.0
2017-05-15 14:05:00,98.47,98.48,98.39,98.39,6509.0,82.6451,82.6535,82.578,82.578,6509.0
2017-05-15 14:10:00,98.4,98.4,98.35,98.36,11091.0,82.5863,82.5863,82.5444,82.5528,11091.0
2017-05-15 14:15:00,98.36,98.39,98.35,98.39,32833.0,82.5528,82.578,82.5444,82.578,32833.0
2017-05-15 14:20:00,98.39,98.39,98.35,98.36,25723.0,82.578,82.578,82.5444,82.5528,25723.0
2017-05-15 14:25:00,98.37,98.42,98.31,98.42,102403.0,82.5612,82.6031,82.5108,82.6031,102403.0
2017-05-15 14:30:00,98.41,98.48,98.4,98.43,32603.0,82.5947,82.6535,82.5863,82.6115,32603.0
2017-05-15 14:35:00,98.43,98.54,98.43,98.52,24460.0,82.6115,82.7039,82.6115,82.6871,24460.0
2017-05-15 14:40:00,98.51,98.53,98.5,98.52,16318.0,82.6787,82.6955,82.6703,82.6871,16318.0
2017-05-15 14:45:00,98.51,98.53,98.47,98.48,18611.0,82.6787,82.6955,82.6451,82.6535,18611.0
2017-05-15 14:50:00,98.48,98.5,98.45,98.49,27026.0,82.6535,82.6703,82.6283,82.6619,27026.0
2017-05-15 14:55:00,98.5,98.5,98.41,98.49,15456.0,82.6703,82.6703,82.5947,82.6619,15456.0
2017-05-15 15:00:00,98.49,98.49,98.42,98.44,26921.0,82.6619,82.6619,82.6031,82.6199,26921.0
2017-05-15 15:05:00,98.43,98.47,98.43,98.46,36822.0,82.6115,82.6451,82.6115,82.6367,36822.0
2017-05-15 15:10:00,98.45,98.48,98.43,98.47,27106.0,82.6283,82.6535,82.6115,82.6451,27106.0
2017-05-15 15:15:00,98.47,98.47,98.43,98.45,24784.0,82.6451,82.6451,82.6115,82.6283,24784.0
2017-05-15 15:20:00,98.45,98.46,98.43,98.46,24634.0,82.6283,82.6367,82.6115,82.6367,24634.0
2017-05-15 15:25:00,98.45,98.46,98.43,98.45,20635.0,82.6283,82.6367,82.6115,82.6283,20635.0
2017-05-15 15:30:00,98.45,98.47,98.44,98.47,19718.0,82.6283,82.6451,82.6199,82.6451,19718.0
2017-05-15 15:35:00,98.47,98.47,98.42,98.46,62927.0,82.6451,82.6451,82.6031,82.6367,62927.0
2017-05-15 15:40:00,98.46,98.46,98.42,98.46,47215.0,82.6367,82.6367,82.6031,82.6367,47215.0
2017-05-15 15:45:00,98.45,98.5,98.44,98.49,48039.0,82.6283,82.6703,82.6199,82.6619,48039.0
2017-05-15 15:50:00,98.49,98.51,98.46,98.48,50365.0,82.6619,82.6787,82.6367,82.6535,50365.0
2017-05-15 15:55:00,98.48,98.48,98.42,98.45,103717.0,82.6535,82.6535,82.6031,82.6283,103717.0
2017-05-16 09:30:00,98.39,98.71,98.39,98.51,44890.0,82.578,82.8465,82.578,82.6787,44890.0
2017-05-16 09:35:00,98.54,98.72,98.42,98.47,24229.0,82.7039,82.8549,82.6031,82.6451,24229.0
2017-05-16 09:40:00,98.52,98.63,98.47,98.54,18948.0,82.6871,82.7794,82.6451,82.7039,18948.0
2017-05-16 09:45:00,98.54,98.73,98.51,98.73,17142.0,82.7039,82.8633,82.6787,82.8633,17142.0
2017-05-16 09:50:00,98.73,98.76,98.6,98.65,25831.0,82.8633,82.8885,82.7542,82.7962,25831.0
2017-05-16 09:55:00,98.65,98.68,98.41,98.42,49791.0,82.7962,82.8214,82.5947,82.6031,49791.0
2017-05-16 10:00:00,98.43,98.53,98.42,98.51,32040.0,82.6115,82.6955,82.6031,82.6787,32040.0
2017-05-16 10:05:00,98.53,98.53,98.45,98.49,14523.0,82.6955,82.6955,82.6283,82.6619,14523.0
2017-05-16 10:10:00,98.5,98.52,98.47,98.51,30715.0,82.6703,82.6871,82.6451,82.6787,30715.0
2017-05-16 10:15:00,98.51,98.57,98.5,98.53,27434.0,82.6787,82.729,82.6703,82.6955,27434.0
2017-05-16 10:20:00,98.53,98.59,98.51,98.54,39381.0,82.6955,82.7458,82.6787,82.7039,39381.0
2017-05-16 10:25:00,98.54,98.55,98.52,98.54,10686.0,82.7039,82.7122,82.6871,82.7039,10686.0
2017-05-16 10:30:00,98.54,98.56,98.52,98.55,32126.0,82.7039,82.7206,82.6871,82.7122,32126.0
2017-05-16 10:35:00,98.55,98.56,98.52,98.53,22340.0,82.7122,82.7206,82.6871,82.6955,22340.0
2017-05-16 10:40:00,98.53,98.54,98.45,98.48,94046.0,82.6955,82.7039,82.6283,82.6535,94046.0
2017-05-16 10:45:00,98.48,98.6,98.48,98.57,35098.0,82.6535,82.7542,82.6535,82.729,35098.0
2017-05-16 10:50:00,98.57,98.59,98.56,98.59,18034.0,82.729,82.7458,82.7206,82.7458,18034.0
2017-05-16 10:55:00,98.58,98.65,98.55,98.58,30530.0,82.7374,82.7962,82.7122,82.7374,30530.0
2017-05-16 11:00:00,98.58,98.64,98.51,98.62,42532.0,82.7374,82.7878,82.6787,82.771,42532.0
2017-05-16 11:05:00,98.62,98.64,98.6,98.61,9290.0,82.771,82.7878,82.7542,82.7626,9290.0
2017-05-16 11:10:00,98.61,98.65,98.6,98.64,19206.0,82.7626,82.7962,82.7542,82.7878,19206.0
2017-05-16 11:15:00,98.62,98.64,98.61,98.62,16454.0,82.771,82.7878,82.7626,82.771,16454.0
2017-05-16 11:20:00,98.62,98.65,98.61,98.64,13805.0,82.771,82.7962,82.7626,82.7878,13805.0
2017-05-16 11:25:00,98.65,98.68,98.63,98.65,8443.0,82.7962,82.8214,82.7794,82.7962,8443.0
2017-05-16 11:30:00,98.65,98.69,98.61,98.62,19887.0,82.7962,82.8297,82.7626,82.771,19887.0
2017-05-16 11:35:00,98.62,98.64,98.59,98.6,47770.0,82.771,82.7878,82.7458,82.7542,47770.0
2017-05-16 11:40:00,98.6,98.61,98.44,98.45,34646.0,82.7542,82.7626,82.6199,82.6283,34646.0
2017-05-16 11:45:00,98.45,98.51,98.42,98.5,39030.0,82.6283,82.6787,82.6031,82.6703,39030.0
2017-05-16 11:50:00,98.5,98.54,98.48,98.53,9046.0,82.6703,82.7039,82.6535,82.6955,9046.0
2017-05-16 11:55:00,98.53,98.54,98.46,98.46,8707.0,82.6955,82.7039,82.6367,82.6367,8707.0
2017-05-16 12:00:00,98.47,98.51,98.46,98.48,19321.0,82.6451,82.6787,82.6367,82.6535,19321.0
2017-05-16 12:05:00,98.49,98.51,98.47,98.51,6936.0,82.6619,82.6787,82.6451,82.6787,6936.0
2017-05-16 12:10:00,98.51,98.56,98.5,98.52,14293.0,82.6787,82.7206,82.6703,82.6871,14293.0
2017-05-16 12:15:00,98.52,98.54,98.49,98.51,6199.0,82.6871,82.7039,82.6619,82.6787,6199.0
2017-05-16 12:20:00,98.52,98.58,98.52,98.52,10843.0,82.6871,82.7374,82.6871,82.6871,10843.0
2017-05-16 12:25:00,98.53,98.55,98.51,98.53,18839.0,82.6955,82.7122,82.6787,82.6955,18839.0
2017-05-16 12:30:00,98.52,98.54,98.49,98.52,19579.0,82.6871,82.7039,82.6619,82.6871,19579.0
2017-05-16 12:35:00,98.52,98.63,98.52,98.63,52958.0,82.6871,82.7794,82.6871,82.7794,52958.0
2017-05-16 12:40:00,98.61,98.65,98.61,98.61,13044.0,82.7626,82.7962,82.7626,82.7626,13044.0
2017-05-16 12:45:00,98.62,98.63,98.58,98.59,12583.0,82.771,82.7794,82.7374,82.7458,12583.0
2017-05-16 12:50:00,98.6,98.61,98.59,98.6,7618.0,82.7542,82.7626,82.7458,82.7542,7618.0
2017-05-16 12:55:00,98.61,98.61,98.57,98.58,24797.0,82.7626,82.7626,82.729,82.7374,24797.0
2017-05-16 13:00:00,98.59,98.61,98.49,98.5,30722.0,82.7458,82.7626,82.6619,82.6703,30722.0
2017-05-16 13:05:00,98.51,98.52,98.39,98.41,32014.0,82.6787,82.6871,82.578,82.5947,32014.0
2017-05-16 13:10:00,98.42,98.46,98.4,98.45,10082.0,82.6031,82.6367,82.5863,82.6283,10082.0
2017-05-16 13:15:00,98.44,98.44,98.4,98.43,14521.0,82.6199,82.6199,82.5863,82.6115,14521.0
2017-05-16 13:20:00,98.43,98.44,98.4,98.4,16849.0,82.6115,82.6199,82.5863,82.5863,16849.0
2017-05-16 13:25:00,98.4,98.41,98.39,98.39,11916.0,82.5863,82.5947,82.578,82.578,11916.0
2017-05-16 13:30:00,98.4,98.42,98.38,98.39,24627.0,82.5863,82.6031,82.5696,82.578,24627.0
2017-05-16 13:35:00,98.38,98.4,98.35,98.39,10616.0,82.5696,82.5863,82.5444,82.578,10616.0
2017-05-16 13:40:00,98.39,98.4,98.36,98.37,6625.0,82.578,82.5863,82.5528,82.5612,6625.0
2017-05-16 13:45:00,98.37,98.45,98.37,98.4,26601.0,82.5612,82.6283,82.5612,82.5863,26601.0
2017-05-16 13:50:00,98.4,98.4,98.35,98.36,13064.0,82.5863,82.5863,82.5444,82.5528,13064.0
2017-05-16 13:55:00,98.36,98.38,98.29,98.29,13044.0,82.5528,82.5696,82.494,82.494,13044.0
2017-05-16 14:00:00,98.3,98.33,98.28,98.29,11823.0,82.5024,82.5276,82.4856,82.494,11823.0
2017-05-16 14:05:00,98.29,98.29,98.23,98.23,31921.0,82.494,82.494,82.4437,82.4437,31921.0
2017-05-16 14:10:00,98.23,98.26,98.21,98.24,22318.0,82.4437,82.4688,82.4269,82.4521,22318.0
2017-05-16 14:15:00,98.24,98.25,98.22,98.22,11164.0,82.4521,82.4605,82.4353,82.4353,11164.0
2017-05-16 14:20:00,98.22,98.23,98.21,98.22,15912.0,82.4353,82.4437,82.4269,82.4353,15912.0
2017-05-16 14:25:00,98.21,98.24,98.17,98.22,23225.0,82.4269,82.4521,82.3933,82.4353,23225.0
2017-05-16 14:30:00,98.22,98.22,98.15,98.21,17556.0,82.4353,82.4353,82.3765,82.4269,17556.0
2017-05-16 14:35:00,98.23,98.23,98.2,98.22,9231.0,82.4437,82.4437,82.4185,82.4353,9231.0
2017-05-16 14:40:00,98.21,98.22,98.17,98.18,22783.0,82.4269,82.4353,82.3933,82.4017,22783.0
2017-05-16 14:45:00,98.19,98.23,98.19,98.22,28579.0,82.4101,82.4437,82.4101,82.4353,28579.0
2017-05-16 14:50:00,98.22,98.23,98.19,98.2,12224.0,82.4353,82.4437,82.4101,82.4185,12224.0
2017-05-16 14:55:00,98.2,98.2,98.17,98.18,8588.0,82.4185,82.4185,82.3933,82.4017,8588.0
2017-05-16 15:00:00,98.18,98.24,98.18,98.24,9900.0,82.4017,82.4521,82.4017,82.4521,9900.0
2017-05-16 15:05:00,98.23,98.26,98.23,98.25,11898.0,82.4437,82.4688,82.4437,82.4605,11898.0
2017-05-16 15:10:00,98.25,98.25,98.18,98.23,29552.0,82.4605,82.4605,82.4017,82.4437,29552.0
2017-05-16 15:15:00,98.22,98.27,98.2,98.26,18129.0,82.4353,82.4772,82.4185,82.4688,18129.0
2017-05-16 15:20:00,98.26,98.31,98.25,98.31,14596.0,82.4688,82.5108,82.4605,82.5108,14596.0
2017-05-16 15:25:00,98.31,98.34,98.28,98.3,12142.0,82.5108,82.536,82.4856,82.5024,12142.0
2017-05-16 15:30:00,98.29,98.31,98.28,98.29,13310.0,82.494,82.5108,82.4856,82.494,13310.0
2017-05-16 15:35:00,98.29,98.31,98.26,98.27,29535.0,82.494,82.5108,82.4688,82.4772,29535.0
2017-05-16 15:40:00,98.26,98.32,98.26,98.3,23200.0,82.4688,82.5192,82.4688,82.5024,23200.0
2017-05-16 15:45:00,98.31,98.31,98.24,98.25,49384.0,82.5108,82.5108,82.4521,82.4605,49384.0
2017-05-16 15:50:00,98.25,98.29,98.25,98.26,25782.0,82.4605,82.494,82.4605,82.4688,25782.0
2017-05-16 15:55:00,98.26,98.32,98.24,98.32,66108.0,82.4688,82.5192,82.4521,82.5192,66108.0
2017-05-17 09:30:00,97.7,97.91,97.41,97.59,51375.0,81.9988,82.1751,81.7555,81.9065,51375.0
2017-05-17 09:35:00,97.59,98.0,97.58,98.0,12706.0,81.9065,82.2506,81.8981,82.2506,12706.0
2017-05-17 09:40:00,98.0,98.0,97.76,97.99,19578.0,82.2506,82.2506,82.0492,82.2422,19578.0
2017-05-17 09:45:00,98.08,98.08,97.92,97.99,24475.0,82.3178,82.3178,82.1835,82.2422,24475.0
2017-05-17 09:50:00,97.99,98.0,97.86,97.97,33669.0,82.2422,82.2506,82.1331,82.2255,33669.0
2017-05-17 09:55:00,97.94,97.97,97.8,97.82,33304.0,82.2003,82.2255,82.0828,82.0996,33304.0
2017-05-17 10:00:00,97.82,97.85,97.68,97.72,50369.0,82.0996,82.1247,81.9821,82.0156,50369.0
2017-05-17 10:05:00,97.7,97.84,97.61,97.77,24406.0,81.9988,82.1163,81.9233,82.0576,24406.0
2017-05-17 10:10:00,97.8,97.81,97.75,97.76,35143.0,82.0828,82.0912,82.0408,82.0492,35143.0
2017-05-17 10:15:00,97.78,97.95,97.78,97.9,18580.0,82.066,82.2087,82.066,82.1667,18580.0
2017-05-17 10:20:00,97.91,97.94,97.83,97.83,26212.0,82.1751,82.2003,82.108,82.108,26212.0
2017-05-17 10:25:00,97.83,97.88,97.74,97.84,25287.0,82.108,82.1499,82.0324,82.1163,25287.0
2017-05-17 10:30:00,97.84,97.93,97.83,97.92,27274.0,82.1163,82.1919,82.108,82.1835,27274.0
2017-05-17 10:35:00,97.9,97.92,97.73,97.88,40839.0,82.1667,82.1835,82.024,82.1499,40839.0
2017-05-17 10:40:00,97.87,97.95,97.8,97.94,25505.0,82.1415,82.2087,82.0828,82.2003,25505.0
2017-05-17 10:45:00,97.94,97.98,97.89,97.92,14116.0,82.2003,82.2338,82.1583,82.1835,14116.0
2017-05-17 10:50:00,97.91,97.95,97.81,97.83,22713.0,82.1751,82.2087,82.0912,82.108,22713.0
2017-05-17 10:55:00,97.79,97.9,97.79,97.83,16515.0,82.0744,82.1667,82.0744,82.108,16515.0
2017-05-17 11:00:00,97.83,97.89,97.65,97.7,39782.0,82.108,82.1583,81.9569,81.9988,39782.0
2017-05-17 11:05:00,97.71,97.78,97.69,97.78,62684.0,82.0072,82.066,81.9905,82.066,62684.0
2017-05-17 11:10:00,97.79,97.89,97.75,97.85,19665.0,82.0744,82.1583,82.0408,82.1247,19665.0
2017-05-17 11:15:00,97.84,97.89,97.82,97.87,12287.0,82.1163,82.1583,82.0996,82.1415,12287.0
2017-05-17 11:20:00,97.82,97.88,97.82,97.85,21298.0,82.0996,82.1499,82.0996,82.1247,21298.0
2017-05-17 11:25:00,97.86,97.9,97.82,97.85,17499.0,82.1331,82.1667,82.0996,82.1247,17499.0
2017-05-17 11:30:00,97.85,97.85,97.64,97.67,17872.0,82.1247,82.1247,81.9485,81.9737,17872.0
2017-05-17 11:35:00,97.67,97.67,97.59,97.62,16015.0,81.9737,81.9737,81.9065,81.9317,16015.0
2017-05-17 11:40:00,97.62,97.66,97.57,97.66,14574.0,81.9317,81.9653,81.8897,81.9653,14574.0
2017-05-17 11:45:00,97.67,97.67,97.6,97.64,10266.0,81.9737,81.9737,81.9149,81.9485,10266.0
2017-05-17 11:50:00,97.64,97.66,97.56,97.57,34340.0,81.9485,81.9653,81.8813,81.8897,34340.0
2017-05-17 11:55:00,97.56,97.7,97.55,97.68,21952.0,81.8813,81.9988,81.873,81.9821,21952.0
2017-05-17 12:00:00,97.68,97.77,97.68,97.75,19727.0,81.9821,82.0576,81.9821,82.0408,19727.0
2017-05-17 12:05:00,97.73,97.77,97.71,97.75,14461.0,82.024,82.0576,82.0072,82.0408,14461.0
2017-05-17 12:10:00,97.76,97.76,97.68,97.69,12353.0,82.0492,82.0492,81.9821,81.9905,12353.0
2017-05-17 12:15:00,97.69,97.73,97.68,97.73,7408.0,81.9905,82.024,81.9821,82.024,7408.0
2017-05-17 12:20:00,97.72,97.73,97.68,97.71,6882.0,82.0156,82.024,81.9821,82.0072,6882.0
2017-05-17 12:25:00,97.7,97.75,97.7,97.73,29295.0,81.9988,82.0408,81.9988,82.024,29295.0
2017-05-17 12:30:00,97.72,97.72,97.61,97.66,42109.0,82.0156,82.0156,81.9233,81.9653,42109.0
2017-05-17 12:35:00,97.67,97.77,97.65,97.75,7024.0,81.9737,82.0576,81.9569,82.0408,7024.0
2017-05-17 12:40:00,97.77,97.81,97.73,97.79,15222.0,82.0576,82.0912,82.024,82.0744,15222.0
2017-05-17 12:45:00,97.78,97.79,97.74,97.77,6200.0,82.066,82.0744,82.0324,82.0576,6200.0
2017-05-17 12:50:00,97.76,97.81,97.73,97.81,7832.0,82.0492,82.0912,82.024,82.0912,7832.0
2017-05-17 12:55:00,97.8,97.82,97.78,97.8,4478.0,82.0828,82.0996,82.066,82.0828,4478.0
2017-05-17 13:00:00,97.79,97.79,97.72,97.75,6800.0,82.0744,82.0744,82.0156,82.0408,6800.0
2017-05-17 13:05:00,97.75,97.76,97.71,97.75,28092.0,82.0408,82.0492,82.0072,82.0408,28092.0
2017-05-17 13:10:00,97.76,97.77,97.7,97.75,22144.0,82.0492,82.0576,81.9988,82.0408,22144.0
2017-05-17 13:15:00,97.76,97.79,97.74,97.76,8504.0,82.0492,82.0744,82.0324,82.0492,8504.0
2017-05-17 13:20:00,97.77,97.8,97.75,97.78,7757.0,82.0576,82.0828,82.0408,82.066,7757.0
2017-05-17 13:25:00,97.78,97.84,97.78,97.8,19561.0,82.066,82.1163,82.066,82.0828,19561.0
2017-05-17 13:30:00,97.8,97.86,97.78,97.85,16074.0,82.0828,82.1331,82.066,82.1247,16074.0
2017-05-17 13:35:00,97.86,97.91,97.82,97.88,32145.0,82.1331,82.1751,82.0996,82.1499,32145.0
2017-05-17 13:40:00,97.88,97.99,97.85,97.95,49646.0,82.1499,82.2422,82.1247,82.2087,49646.0
2017-05-17 13:45:00,97.95,98.03,97.9,97.97,59321.0,82.2087,82.2758,82.1667,82.2255,59321.0
2017-05-17 13:50:00,97.97,98.06,97.9,98.02,28537.0,82.2255,82.301,82.1667,82.2674,28537.0
2017-05-17 13:55:00,98.01,98.04,97.97,98.02,16333.0,82.259,82.2842,82.2255,82.2674,16333.0
2017-05-17 14:00:00,98.01,98.08,98.0,98.08,10182.0,82.259,82.3178,82.2506,82.3178,10182.0
2017-05-17 14:05:00,98.07,98.07,97.94,97.96,16812.0,82.3094,82.3094,82.2003,82.2171,16812.0
2017-05-17 14:10:00,97.93,97.93,97.86,97.9,18055.0,82.1919,82.1919,82.1331,82.1667,18055.0
2017-05-17 14:15:00,97.89,97.94,97.81,97.87,16290.0,82.1583,82.2003,82.0912,82.1415,16290.0
2017-05-17 14:20:00,97.87,97.91,97.75,97.81,21905.0,82.1415,82.1751,82.0408,82.0912,21905.0
2017-05-17 14:25:00,97.82,97.84,97.72,97.77,16219.0,82.0996,82.1163,82.0156,82.0576,16219.0
2017-05-17 14:30:00,97.78,97.87,97.78,97.84,13914.0,82.066,82.1415,82.066,82.1163,13914.0
2017-05-17 14:35:00,97.84,97.87,97.77,97.79,17309.0,82.1163,82.1415,82.0576,82.0744,17309.0
2017-05-17 14:40:00,97.79,97.81,97.68,97.68,15408.0,82.0744,82.0912,81.9821,81.9821,15408.0
2017-05-17 14:45:00,97.68,97.7,97.65,97.66,15583.0,81.9821,81.9988,81.9569,81.9653,15583.0
2017-05-17 14:50:00,97.68,97.8,97.67,97.79,12318.0,81.9821,82.0828,81.9737,82.0744,12318.0
2017-05-17 14:55:00,97.79,97.84,97.76,97.8,18071.0,82.0744,82.1163,82.0492,82.0828,18071.0
2017-05-17 15:00:00,97.8,97.84,97.79,97.82,20425.0,82.0828,82.1163,82.0744,82.0996,20425.0
2017-05-17 15:05:00,97.81,97.81,97.76,97.78,19620.0,82.0912,82.0912,82.0492,82.066,19620.0
2017-05-17 15:10:00,97.77,97.83,97.73,97.82,26573.0,82.0576,82.108,82.024,82.0996,26573.0
2017-05-17 15:15:00,97.82,97.85,97.8,97.83,16202.0,82.0996,82.1247,82.0828,82.108,16202.0
2017-05-17 15:20:00,97.83,97.87,97.8,97.8,20863.0,82.108,82.1415,82.0828,82.0828,20863.0
2017-05-17 15:25:00,97.81,97.86,97.8,97.84,38715.0,82.0912,82.1331,82.0828,82.1163,38715.0
2017-05-17 15:30:00,97.84,97.88,97.82,97.85,29063.0,82.1163,82.1499,82.0996,82.1247,29063.0
2017-05-17 15:35:00,97.85,97.89,97.82,97.86,38999.0,82.1247,82.1583,82.0996,82.1331,38999.0
2017-05-17 15:40:00,97.85,97.85,97.63,97.65,42714.0,82.1247,82.1247,81.9401,81.9569,42714.0
2017-05-17 15:45:00,97.65,97.69,97.53,97.6,52372.0,81.9569,81.9905,81.8562,81.9149,52372.0
2017-05-17 15:50:00,97.57,97.59,97.34,97.37,182535.0,81.8897,81.9065,81.6967,81.7219,182535.0
2017-05-17 15:55:00,97.37,97.4,97.23,97.3,222876.0,81.7219,81.7471,81.6044,81.6631,222876.0
2017-05-18 09:30:00,97.05,97.22,96.8,97.08,50731.0,81.4533,81.596,81.2435,81.4785,50731.0
2017-05-18 09:35:00,97.07,97.24,97.07,97.18,19125.0,81.4701,81.6128,81.4701,81.5624,19125.0
2017-05-18 09:40:00,97.2,97.39,97.15,97.38,15324.0,81.5792,81.7387,81.5372,81.7303,15324.0
2017-05-18 09:45:00,97.4,97.57,97.33,97.47,28360.0,81.7471,81.8897,81.6883,81.8058,28360.0
2017-05-18 09:50:00,97.49,97.55,97.33,97.51,18456.0,81.8226,81.873,81.6883,81.8394,18456.0
2017-05-18 09:55:00,97.51,97.67,97.42,97.62,17988.0,81.8394,81.9737,81.7638,81.9317,17988.0
2017-05-18 10:00:00,97.64,97.95,97.64,97.94,17649.0,81.9485,82.2087,81.9485,82.2003,17649.0
2017-05-18 10:05:00,97.94,98.05,97.91,98.01,23339.0,82.2003,82.2926,82.1751,82.259,23339.0
2017-05-18 10:10:00,98.02,98.18,98.02,98.08,11648.0,82.2674,82.4017,82.2674,82.3178,11648.0
2017-05-18 10:15:00,98.08,98.1,97.96,97.96,16344.0,82.3178,82.3346,82.2171,82.2171,16344.0
2017-05-18 10:20:00,97.98,97.99,97.92,97.96,8000.0,82.2338,82.2422,82.1835,82.2171,8000.0
2017-05-18 10:25:00,97.94,98.14,97.91,98.05,14436.0,82.2003,82.3681,82.1751,82.2926,14436.0
2017-05-18 10:30:00,98.03,98.11,98.01,98.06,11390.0,82.2758,82.343,82.259,82.301,11390.0
2017-05-18 10:35:00,98.06,98.09,97.89,97.9,14400.0,82.301,82.3262,82.1583,82.1667,14400.0
2017-05-18 10:40:00,97.91,97.95,97.91,97.94,15254.0,82.1751,82.2087,82.1751,82.2003,15254.0
2017-05-18 10:45:00,97.93,97.94,97.79,97.89,9356.0,82.1919,82.2003,82.0744,82.1583,9356.0
2017-05-18 10:50:00,97.89,97.98,97.84,97.97,10203.0,82.1583,82.2338,82.1163,82.2255,10203.0
2017-05-18 10:55:00,97.98,98.01,97.92,97.98,9960.0,82.2338,82.259,82.1835,82.2338,9960.0
2017-05-18 11:00:00,97.99,98.13,97.99,98.11,11030.0,82.2422,82.3597,82.2422,82.343,11030.0
2017-05-18 11:05:00,98.1,98.1,98.01,98.07,18909.0,82.3346,82.3346,82.259,82.3094,18909.0
2017-05-18 11:10:00,98.07,98.07,97.95,97.98,8327.0,82.3094,82.3094,82.2087,82.2338,8327.0
2017-05-18 11:15:00,97.99,98.02,97.92,98.0,14860.0,82.2422,82.2674,82.1835,82.2506,14860.0
2017-05-18 11:20:00,98.01,98.18,98.0,98.16,10502.0,82.259,82.4017,82.2506,82.3849,10502.0
2017-05-18 11:25:00,98.13,98.18,98.11,98.14,9711.0,82.3597,82.4017,82.343,82.3681,9711.0
2017-05-18 11:30:00,98.14,98.21,98.12,98.2,28982.0,82.3681,82.4269,82.3513,82.4185,28982.0
2017-05-18 11:35:00,98.19,98.34,98.17,98.3,25604.0,82.4101,82.536,82.3933,82.5024,25604.0
2017-05-18 11:40:00,98.29,98.3,98.16,98.16,13567.0,82.494,82.5024,82.3849,82.3849,13567.0
2017-05-18 11:45:00,98.17,98.32,98.16,98.31,14698.0,82.3933,82.5192,82.3849,82.5108,14698.0
2017-05-18 11:50:00,98.28,98.3,98.25,98.29,12096.0,82.4856,82.5024,82.4605,82.494,12096.0
2017-05-18 11:55:00,98.27,98.36,98.26,98.29,46290.0,82.4772,82.5528,82.4688,82.494,46290.0
2017-05-18 12:00:00,98.29,98.31,98.21,98.23,39330.0,82.494,82.5108,82.4269,82.4437,39330.0
2017-05-18 12:05:00,98.22,98.29,98.19,98.25,33785.0,82.4353,82.494,82.4101,82.4605,33785.0
2017-05-18 12:10:00,98.26,98.29,98.1,98.13,17644.0,82.4688,82.494,82.3346,82.3597,17644.0
2017-05-18 12:15:00,98.11,98.24,98.11,98.2,30425.0,82.343,82.4521,82.343,82.4185,30425.0
2017-05-18 12:20:00,98.2,98.26,98.19,98.22,14415.0,82.4185,82.4688,82.4101,82.4353,14415.0
2017-05-18 12:25:00,98.21,98.31,98.2,98.29,8591.0,82.4269,82.5108,82.4185,82.494,8591.0
2017-05-18 12:30:00,98.27,98.39,98.26,98.35,9870.0,82.4772,82.578,82.4688,82.5444,9870.0
2017-05-18 12:35:00,98.34,98.35,98.3,98.32,6868.0,82.536,82.5444,82.5024,82.5192,6868.0
2017-05-18 12:40:00,98.33,98.35,98.26,98.29,7104.0,82.5276,82.5444,82.4688,82.494,7104.0
2017-05-18 12:45:00,98.29,98.33,98.25,98.33,11336.0,82.494,82.5276,82.4605,82.5276,11336.0
2017-05-18 12:50:00,98.29,98.39,98.23,98.25,59897.0,82.494,82.578,82.4437,82.4605,59897.0
2017-05-18 12:55:00,98.23,98.29,98.21,98.25,45641.0,82.4437,82.494,82.4269,82.4605,45641.0
2017-05-18 13:00:00,98.26,98.27,98.21,98.23,16003.0,82.4688,82.4772,82.4269,82.4437,16003.0
2017-05-18 13:05:00,98.24,98.25,98.18,98.2,62580.0,82.4521,82.4605,82.4017,82.4185,62580.0
2017-05-18 13:10:00,98.22,98.23,98.15,98.19,46891.0,82.4353,82.4437,82.3765,82.4101,46891.0
2017-05-18 13:15:00,98.21,98.3,98.17,98.28,16093.0,82.4269,82.5024,82.3933,82.4856,16093.0
2017-05-18 13:20:00,98.26,98.27,98.23,98.24,4300.0,82.4688,82.4772,82.4437,82.4521,4300.0
2017-05-18 13:25:00,98.23,98.26,98.18,98.18,8648.0,82.4437,82.4688,82.4017,82.4017,8648.0
2017-05-18 13:30:00,98.18,98.29,98.14,98.27,22032.0,82.4017,82.494,82.3681,82.4772,22032.0
2017-05-18 13:35:00,98.28,98.32,98.24,98.27,9051.0,82.4856,82.5192,82.4521,82.4772,9051.0
2017-05-18 13:40:00,98.28,98.31,98.24,98.28,18586.0,82.4856,82.5108,82.4521,82.4856,18586.0
2017-05-18 13:45:00,98.26,98.29,98.24,98.28,11555.0,82.4688,82.494,82.4521,82.4856,11555.0
2017-05-18 13:50:00,98.26,98.39,98.26,98.36,57778.0,82.4688,82.578,82.4688,82.5528,57778.0
2017-05-18 13:55:00,98.36,98.45,98.34,98.34,11138.0,82.5528,82.6283,82.536,82.536,11138.0
2017-05-18 14:00:00,98.35,98.59,98.35,98.55,24910.0,82.5444,82.7458,82.5444,82.7122,24910.0
2017-05-18 14:05:00,98.53,98.63,98.53,98.59,10999.0,82.6955,82.7794,82.6955,82.7458,10999.0
2017-05-18 14:10:00,98.59,98.6,98.51,98.55,9223.0,82.7458,82.7542,82.6787,82.7122,9223.0
2017-05-18 14:15:00,98.53,98.54,98.46,98.46,9682.0,82.6955,82.7039,82.6367,82.6367,9682.0
2017-05-18 14:20:00,98.47,98.57,98.46,98.52,15254.0,82.6451,82.729,82.6367,82.6871,15254.0
2017-05-18 14:25:00,98.53,98.6,98.52,98.54,12244.0,82.6955,82.7542,82.6871,82.7039,12244.0
2017-05-18 14:30:00,98.56,98.65,98.55,98.6,25575.0,82.7206,82.7962,82.7122,82.7542,25575.0
2017-05-18 14:35:00,98.59,98.63,98.58,98.6,10809.0,82.7458,82.7794,82.7374,82.7542,10809.0
2017-05-18 14:40:00,98.61,98.62,98.58,98.59,9582.0,82.7626,82.771,82.7374,82.7458,9582.0
2017-05-18 14:45:00,98.59,98.61,98.54,98.59,10987.0,82.7458,82.7626,82.7039,82.7458,10987.0
2017-05-18 14:50:00,98.58,98.59,98.54,98.56,29543.0,82.7374,82.7458,82.7039,82.7206,29543.0
2017-05-18 14:55:00,98.56,98.58,98.41,98.47,17991.0,82.7206,82.7374,82.5947,82.6451,17991.0
2017-05-18 15:00:00,98.48,98.53,98.48,98.5,12030.0,82.6535,82.6955,82.6535,82.6703,12030.0
2017-05-18 15:05:00,98.49,98.53,98.41,98.51,16977.0,82.6619,82.6955,82.5947,82.6787,16977.0
2017-05-18 15:10:00,98.51,98.59,98.5,98.56,22618.0,82.6787,82.7458,82.6703,82.7206,22618.0
2017-05-18 15:15:00,98.54,98.54,98.42,98.44,13575.0,82.7039,82.7039,82.6031,82.6199,13575.0
2017-05-18 15:20:00,98.43,98.52,98.36,98.5,21865.0,82.6115,82.6871,82.5528,82.6703,21865.0
2017-05-18 15:25:00,98.49,98.52,98.42,98.47,20588.0,82.6619,82.6871,82.6031,82.6451,20588.0
2017-05-18 15:30:00,98.47,98.49,98.38,98.46,29465.0,82.6451,82.6619,82.5696,82.6367,29465.0
2017-05-18 15:35:00,98.46,98.55,98.45,98.49,30262.0,82.6367,82.7122,82.6283,82.6619,30262.0
2017-05-18 15:40:00,98.49,98.5,98.39,98.41,34645.0,82.6619,82.6703,82.578,82.5947,34645.0
2017-05-18 15:45:00,98.41,98.51,98.41,98.48,42370.0,82.5947,82.6787,82.5947,82.6535,42370.0
2017-05-18 15:50:00,98.48,98.53,98.43,98.45,56482.0,82.6535,82.6955,82.6115,82.6283,56482.0
2017-05-18 15:55:00,98.44,98.46,98.33,98.34,119783.0,82.6199,82.6367,82.5276,82.536,119783.0
2017-05-19 09:30:00,98.34,98.4,97.89,98.1,204884.0,82.536,82.5863,82.1583,82.3346,204884.0
2017-05-19 09:35:00,98.08,98.15,97.95,97.95,13657.0,82.3178,82.3765,82.2087,82.2087,13657.0
2017-05-19 09:40:00,97.95,98.37,97.92,98.3,23161.0,82.2087,82.5612,82.1835,82.5024,23161.0
2017-05-19 09:45:00,98.27,98.39,98.14,98.38,17646.0,82.4772,82.578,82.3681,82.5696,17646.0
2017-05-19 09:50:00,98.39,98.58,98.37,98.41,12976.0,82.578,82.7374,82.5612,82.5947,12976.0
2017-05-19 09:55:00,98.35,98.36,98.25,98.3,6970.0,82.5444,82.5528,82.4605,82.5024,6970.0
2017-05-19 10:00:00,98.32,98.35,98.24,98.34,70943.0,82.5192,82.5444,82.4521,82.536,70943.0
2017-05-19 10:05:00,98.36,98.36,98.27,98.3,14452.0,82.5528,82.5528,82.4772,82.5024,14452.0
2017-05-19 10:10:00,98.3,98.37,98.3,98.36,31074.0,82.5024,82.5612,82.5024,82.5528,31074.0
2017-05-19 10:15:00,98.37,98.48,98.37,98.38,16616.0,82.5612,82.6535,82.5612,82.5696,16616.0
2017-05-19 10:20:00,98.39,98.43,98.3,98.34,15398.0,82.578,82.6115,82.5024,82.536,15398.0
2017-05-19 10:25:00,98.35,98.53,98.35,98.48,9720.0,82.5444,82.6955,82.5444,82.6535,9720.0
2017-05-19 10:30:00,98.48,98.48,98.37,98.43,10606.0,82.6535,82.6535,82.5612,82.6115,10606.0
2017-05-19 10:35:00,98.45,98.49,98.4,98.44,9961.0,82.6283,82.6619,82.5863,82.6199,9961.0
2017-05-19 10:40:00,98.45,98.46,98.33,98.39,34805.0,82.6283,82.6367,82.5276,82.578,34805.0
2017-05-19 10:45:00,98.39,98.41,98.33,98.36,122674.0,82.578,82.5947,82.5276,82.5528,122674.0
2017-05-19 10:50:00,98.36,98.39,98.3,98.33,26408.0,82.5528,82.578,82.5024,82.5276,26408.0
2017-05-19 10:55:00,98.34,98.37,98.32,98.35,39289.0,82.536,82.5612,82.5192,82.5444,39289.0
2017-05-19 11:00:00,98.35,98.37,98.32,98.34,44685.0,82.5444,82.5612,82.5192,82.536,44685.0
2017-05-19 11:05:00,98.34,98.42,98.34,98.39,20832.0,82.536,82.6031,82.536,82.578,20832.0
2017-05-19 11:10:00,98.39,98.53,98.36,98.52,17141.0,82.578,82.6955,82.5528,82.6871,17141.0
2017-05-19 11:15:00,98.51,98.54,98.49,98.52,11347.0,82.6787,82.7039,82.6619,82.6871,11347.0
2017-05-19 11:20:00,98.52,98.56,98.51,98.56,9750.0,82.6871,82.7206,82.6787,82.7206,9750.0
2017-05-19 11:25:00,98.57,98.65,98.56,98.59,30364.0,82.729,82.7962,82.7206,82.7458,30364.0
2017-05-19 11:30:00,98.59,98.61,98.5,98.58,16962.0,82.7458,82.7626,82.6703,82.7374,16962.0
2017-05-19 11:35:00,98.58,98.59,98.53,98.55,13189.0,82.7374,82.7458,82.6955,82.7122,13189.0
2017-05-19 11:40:00,98.54,98.6,98.52,98.57,14800.0,82.7039,82.7542,82.6871,82.729,14800.0
2017-05-19 11:45:00,98.56,98.56,98.49,98.5,54106.0,82.7206,82.7206,82.6619,82.6703,54106.0
2017-05-19 11:50:00,98.5,98.73,98.49,98.73,46596.0,82.6703,82.8633,82.6619,82.8633,46596.0
2017-05-19 11:55:00,98.74,98.78,98.7,98.78,11921.0,82.8717,82.9053,82.8381,82.9053,11921.0
2017-05-19 12:00:00,98.79,98.85,98.79,98.82,39308.0,82.9137,82.964,82.9137,82.9389,39308.0
2017-05-19 12:05:00,98.82,98.82,98.77,98.8,12130.0,82.9389,82.9389,82.8969,82.9221,12130.0
2017-05-19 12:10:00,98.79,98.84,98.78,98.81,11653.0,82.9137,82.9556,82.9053,82.9305,11653.0
2017-05-19 12:15:00,98.81,98.83,98.79,98.79,7641.0,82.9305,82.9472,82.9137,82.9137,7641.0
2017-05-19 12:20:00,98.79,98.8,98.74,98.75,11098.0,82.9137,82.9221,82.8717,82.8801,11098.0
2017-05-19 12:25:00,98.75,98.81,98.73,98.79,17597.0,82.8801,82.9305,82.8633,82.9137,17597.0
2017-05-19 12:30:00,98.79,98.8,98.73,98.78,7017.0,82.9137,82.9221,82.8633,82.9053,7017.0
2017-05-19 12:35:00,98.78,98.79,98.7,98.7,6057.0,82.9053,82.9137,82.8381,82.8381,6057.0
2017-05-19 12:40:00,98.7,98.77,98.7,98.77,13700.0,82.8381,82.8969,82.8381,82.8969,13700.0
2017-05-19 12:45:00,98.77,98.86,98.77,98.86,21100.0,82.8969,82.9724,82.8969,82.9724,21100.0
2017-05-19 12:50:00,98.9,98.92,98.87,98.88,5342.0,83.006,83.0228,82.9808,82.9892,5342.0
2017-05-19 12:55:00,98.89,98.91,98.86,98.86,4250.0,82.9976,83.0144,82.9724,82.9724,4250.0
2017-05-19 13:00:00,98.85,98.85,98.81,98.82,12588.0,82.964,82.964,82.9305,82.9389,12588.0
2017-05-19 13:05:00,98.81,98.81,98.68,98.69,29417.0,82.9305,82.9305,82.8214,82.8297,29417.0
2017-05-19 13:10:00,98.69,98.78,98.69,98.78,21940.0,82.8297,82.9053,82.8297,82.9053,21940.0
2017-05-19 13:15:00,98.78,98.81,98.76,98.79,48848.0,82.9053,82.9305,82.8885,82.9137,48848.0
2017-05-19 13:20:00,98.78,98.8,98.75,98.75,11826.0,82.9053,82.9221,82.8801,82.8801,11826.0
2017-05-19 13:25:00,98.75,98.76,98.71,98.74,21099.0,82.8801,82.8885,82.8465,82.8717,21099.0
2017-05-19 13:30:00,98.74,98.76,98.73,98.76,12419.0,82.8717,82.8885,82.8633,82.8885,12419.0
2017-05-19 13:35:00,98.75,98.75,98.7,98.72,14883.0,82.8801,82.8801,82.8381,82.8549,14883.0
2017-05-19 13:40:00,98.72,98.72,98.64,98.67,13868.0,82.8549,82.8549,82.7878,82.813,13868.0
2017-05-19 13:45:00,98.69,98.7,98.67,98.68,3007.0,82.8297,82.8381,82.813,82.8214,3007.0
2017-05-19 13:50:00,98.67,98.67,98.65,98.65,6109.0,82.813,82.813,82.7962,82.7962,6109.0
2017-05-19 13:55:00,98.66,98.7,98.66,98.68,12098.0,82.8046,82.8381,82.8046,82.8214,12098.0
2017-05-19 14:00:00,98.69,98.77,98.68,98.72,22705.0,82.8297,82.8969,82.8214,82.8549,22705.0
2017-05-19 14:05:00,98.69,98.71,98.64,98.67,14894.0,82.8297,82.8465,82.7878,82.813,14894.0
2017-05-19 14:10:00,98.68,98.7,98.64,98.67,16134.0,82.8214,82.8381,82.7878,82.813,16134.0
2017-05-19 14:15:00,98.67,98.73,98.67,98.71,21238.0,82.813,82.8633,82.813,82.8465,21238.0
2017-05-19 14:20:00,98.71,98.71,98.63,98.64,18588.0,82.8465,82.8465,82.7794,82.7878,18588.0
2017-05-19 14:25:00,98.65,98.69,98.65,98.69,20990.0,82.7962,82.8297,82.7962,82.8297,20990.0
2017-05-19 14:30:00,98.68,98.78,98.67,98.78,17185.0,82.8214,82.9053,82.813,82.9053,17185.0
2017-05-19 14:35:00,98.78,98.82,98.77,98.81,14241.0,82.9053,82.9389,82.8969,82.9305,14241.0
2017-05-19 14:40:00,98.82,98.87,98.82,98.85,10382.0,82.9389,82.9808,82.9389,82.964,10382.0
2017-05-19 14:45:00,98.85,98.86,98.78,98.8,10984.0,82.964,82.9724,82.9053,82.9221,10984.0
2017-05-19 14:50:00,98.81,98.87,98.81,98.84,8271.0,82.9305,82.9808,82.9305,82.9556,8271.0
2017-05-19 14:55:00,98.84,98.85,98.8,98.81,9416.0,82.9556,82.964,82.9221,82.9305,9416.0
2017-05-19 15:00:00,98.83,98.85,98.81,98.82,8146.0,82.9472,82.964,82.9305,82.9389,8146.0
2017-05-19 15:05:00,98.81,98.81,98.64,98.64,25957.0,82.9305,82.9305,82.7878,82.7878,25957.0
2017-05-19 15:10:00,98.65,98.7,98.57,98.68,34880.0,82.7962,82.8381,82.729,82.8214,34880.0
2017-05-19 15:15:00,98.68,98.68,98.56,98.56,13690.0,82.8214,82.8214,82.7206,82.7206,13690.0
2017-05-19 15:20:00,98.56,98.61,98.52,98.6,26901.0,82.7206,82.7626,82.6871,82.7542,26901.0
2017-05-19 15:25:00,98.61,98.66,98.59,98.61,15673.0,82.7626,82.8046,82.7458,82.7626,15673.0
2017-05-19 15:30:00,98.6,98.63,98.56,98.61,16261.0,82.7542,82.7794,82.7206,82.7626,16261.0
2017-05-19 15:35:00,98.61,98.63,98.54,98.63,47140.0,82.7626,82.7794,82.7039,82.7794,47140.0
2017-05-19 15:40:00,98.62,98.62,98.51,98.51,71371.0,82.771,82.771,82.6787,82.6787,71371.0
2017-05-19 15:45:00,98.51,98.55,98.49,98.52,33380.0,82.6787,82.7122,82.6619,82.6871,33380.0
2017-05-19 15:50:00,98.52,98.63,98.52,98.6,59644.0,82.6871,82.7794,82.6871,82.7542,59644.0
2017-05-19 15:55:00,98.59,98.62,98.58,98.61,100659.0,82.7458,82.771,82.7374,82.7626,100659.0
2017-05-22 09:30:00,98.51,98.84,98.44,98.73,61228.0,82.6787,82.9556,82.6199,82.8633,61228.0
2017-05-22 09:35:00,98.78,99.1,98.77,99.05,13158.0,82.9053,83.1739,82.8969,83.1319,13158.0
2017-05-22 09:40:00,99.07,99.26,99.02,99.26,13976.0,83.1487,83.3081,83.1067,83.3081,13976.0
2017-05-22 09:45:00,99.25,99.29,99.2,99.27,6915.0,83.2997,83.3333,83.2578,83.3165,6915.0
2017-05-22 09:50:00,99.25,99.3,99.23,99.29,8447.0,83.2997,83.3417,83.283,83.3333,8447.0
2017-05-22 09:55:00,99.29,99.37,99.26,99.37,11457.0,83.3333,83.4005,83.3081,83.4005,11457.0
2017-05-22 10:00:00,99.34,99.4,99.28,99.4,34033.0,83.3753,83.4256,83.3249,83.4256,34033.0
2017-05-22 10:05:00,99.38,99.41,99.28,99.29,6007.0,83.4089,83.434,83.3249,83.3333,6007.0
2017-05-22 10:10:00,99.3,99.31,99.18,99.2,7478.0,83.3417,83.3501,83.241,83.2578,7478.0
2017-05-22 10:15:00,99.15,99.27,99.15,99.26,3949.0,83.2158,83.3165,83.2158,83.3081,3949.0
2017-05-22 10:20:00,99.26,99.35,99.23,99.35,6100.0,83.3081,83.3837,83.283,83.3837,6100.0
2017-05-22 10:25:00,99.36,99.45,99.33,99.44,6270.0,83.3921,83.4676,83.3669,83.4592,6270.0
2017-05-22 10:30:00,99.44,99.49,99.33,99.37,13233.0,83.4592,83.5012,83.3669,83.4005,13233.0
2017-05-22 10:35:00,99.35,99.41,99.32,99.4,5339.0,83.3837,83.434,83.3585,83.4256,5339.0
2017-05-22 10:40:00,99.4,99.41,99.33,99.41,6216.0,83.4256,83.434,83.3669,83.434,6216.0
2017-05-22 10:45:00,99.43,99.49,99.39,99.39,6738.0,83.4508,83.5012,83.4172,83.4172,6738.0
2017-05-22 10:50:00,99.42,99.5,99.4,99.48,5686.0,83.4424,83.5096,83.4256,83.4928,5686.0
2017-05-22 10:55:00,99.48,99.48,99.35,99.41,9064.0,83.4928,83.4928,83.3837,83.434,9064.0
2017-05-22 11:00:00,99.41,99.45,99.37,99.45,12255.0,83.434,83.4676,83.4005,83.4676,12255.0
2017-05-22 11:05:00,99.45,99.49,99.42,99.48,21010.0,83.4676,83.5012,83.4424,83.4928,21010.0
2017-05-22 11:10:00,99.48,99.48,99.4,99.45,8599.0,83.4928,83.4928,83.4256,83.4676,8599.0
2017-05-22 11:15:00,99.43,99.46,99.41,99.45,4488.0,83.4508,83.476,83.434,83.4676,4488.0
2017-05-22 11:20:00,99.44,99.44,99.36,99.42,4350.0,83.4592,83.4592,83.3921,83.4424,4350.0
2017-05-22 11:25:00,99.41,99.42,99.35,99.36,7846.0,83.434,83.4424,83.3837,83.3921,7846.0
2017-05-22 11:30:00,99.37,99.48,99.37,99.47,7550.0,83.4005,83.4928,83.4005,83.4844,7550.0
2017-05-22 11:35:00,99.48,99.5,99.41,99.43,8146.0,83.4928,83.5096,83.434,83.4508,8146.0
2017-05-22 11:40:00,99.42,99.43,99.35,99.36,30964.0,83.4424,83.4508,83.3837,83.3921,30964.0
2017-05-22 11:45:00,99.37,99.41,99.36,99.39,10039.0,83.4005,83.434,83.3921,83.4172,10039.0
2017-05-22 11:50:00,99.39,99.47,99.39,99.47,5533.0,83.4172,83.4844,83.4172,83.4844,5533.0
2017-05-22 11:55:00,99.48,99.5,99.43,99.49,11401.0,83.4928,83.5096,83.4508,83.5012,11401.0
2017-05-22 12:00:00,99.48,99.48,99.43,99.43,5061.0,83.4928,83.4928,83.4508,83.4508,5061.0
2017-05-22 12:05:00,99.39,99.41,99.38,99.4,3199.0,83.4172,83.434,83.4089,83.4256,3199.0
2017-05-22 12:10:00,99.39,99.5,99.38,99.47,4350.0,83.4172,83.5096,83.4089,83.4844,4350.0
2017-05-22 12:15:00,99.47,99.52,99.46,99.48,7533.0,83.4844,83.5264,83.476,83.4928,7533.0
2017-05-22 12:20:00,99.48,99.51,99.47,99.5,5792.0,83.4928,83.518,83.4844,83.5096,5792.0
2017-05-22 12:25:00,99.5,99.54,99.49,99.51,3817.0,83.5096,83.5431,83.5012,83.518,3817.0
2017-05-22 12:30:00,99.5,99.52,99.48,99.49,6231.0,83.5096,83.5264,83.4928,83.5012,6231.0
2017-05-22 12:35:00,99.49,99.49,99.46,99.46,2900.0,83.5012,83.5012,83.476,83.476,2900.0
2017-05-22 12:40:00,99.47,99.5,99.42,99.5,16072.0,83.4844,83.5096,83.4424,83.5096,16072.0
2017-05-22 12:45:00,99.5,99.51,99.47,99.49,2733.0,83.5096,83.518,83.4844,83.5012,2733.0
2017-05-22 12:50:00,99.47,99.48,99.44,99.44,7067.0,83.4844,83.4928,83.4592,83.4592,7067.0
2017-05-22 12:55:00,99.43,99.43,99.37,99.38,2784.0,83.4508,83.4508,83.4005,83.4089,2784.0
2017-05-22 13:00:00,99.39,99.39,99.34,99.36,3639.0,83.4172,83.4172,83.3753,83.3921,3639.0
2017-05-22 13:05:00,99.35,99.36,99.33,99.34,4129.0,83.3837,83.3921,83.3669,83.3753,4129.0
2017-05-22 13:10:00,99.35,99.39,99.34,99.39,9094.0,83.3837,83.4172,83.3753,83.4172,9094.0
2017-05-22 13:15:00,99.39,99.41,99.35,99.4,15210.0,83.4172,83.434,83.3837,83.4256,15210.0
2017-05-22 13:20:00,99.4,99.41,99.34,99.38,14903.0,83.4256,83.434,83.3753,83.4089,14903.0
2017-05-22 13:25:00,99.38,99.4,99.38,99.38,2728.0,83.4089,83.4256,83.4089,83.4089,2728.0
2017-05-22 13:30:00,99.41,99.45,99.4,99.42,5551.0,83.434,83.4676,83.4256,83.4424,5551.0
2017-05-22 13:35:00,99.41,99.44,99.4,99.43,7014.0,83.434,83.4592,83.4256,83.4508,7014.0
2017-05-22 13:40:00,99.42,99.44,99.4,99.42,13246.0,83.4424,83.4592,83.4256,83.4424,13246.0
2017-05-22 13:45:00,99.42,99.46,99.39,99.45,14491.0,83.4424,83.476,83.4172,83.4676,14491.0
2017-05-22 13:50:00,99.44,99.45,99.42,99.44,3949.0,83.4592,83.4676,83.4424,83.4592,3949.0
2017-05-22 13:55:00,99.44,99.46,99.42,99.42,18927.0,83.4592,83.476,83.4424,83.4424,18927.0
2017-05-22 14:00:00,99.41,99.46,99.41,99.46,16523.0,83.434,83.476,83.434,83.476,16523.0
2017-05-22 14:05:00,99.47,99.49,99.46,99.49,8200.0,83.4844,83.5012,83.476,83.5012,8200.0
2017-05-22 14:10:00,99.5,99.55,99.49,99.55,3600.0,83.5096,83.5515,83.5012,83.5515,3600.0
2017-05-22 14:15:00,99.55,99.56,99.49,99.5,9546.0,83.5515,83.5599,83.5012,83.5096,9546.0
2017-05-22 14:20:00,99.49,99.51,99.45,99.46,43372.0,83.5012,83.518,83.4676,83.476,43372.0
2017-05-22 14:25:00,99.46,99.5,99.46,99.47,7156.0,83.476,83.5096,83.476,83.4844,7156.0
2017-05-22 14:30:00,99.48,99.51,99.46,99.48,16786.0,83.4928,83.518,83.476,83.4928,16786.0
2017-05-22 14:35:00,99.47,99.49,99.46,99.47,16860.0,83.4844,83.5012,83.476,83.4844,16860.0
2017-05-22 14:40:00,99.48,99.51,99.45,99.46,10254.0,83.4928,83.518,83.4676,83.476,10254.0
2017-05-22 14:45:00,99.45,99.46,99.41,99.45,6499.0,83.4676,83.476,83.434,83.4676,6499.0
2017-05-22 14:50:00,99.44,99.49,99.41,99.48,12000.0,83.4592,83.5012,83.434,83.4928,12000.0
2017-05-22 14:55:00,99.46,99.46,99.36,99.4,9777.0,83.476,83.476,83.3921,83.4256,9777.0
2017-05-22 15:00:00,99.4,99.43,99.36,99.41,16393.0,83.4256,83.4508,83.3921,83.434,16393.0
2017-05-22 15:05:00,99.4,99.43,99.35,99.37,5573.0,83.4256,83.4508,83.3837,83.4005,5573.0
2017-05-22 15:10:00,99.36,99.39,99.34,99.38,7100.0,83.3921,83.4172,83.3753,83.4089,7100.0
2017-05-22 15:15:00,99.37,99.39,99.35,99.35,10388.0,83.4005,83.4172,83.3837,83.3837,10388.0
2017-05-22 15:20:00,99.35,99.39,99.31,99.39,9702.0,83.3837,83.4172,83.3501,83.4172,9702.0
2017-05-22 15:25:00,99.39,99.4,99.33,99.36,10391.0,83.4172,83.4256,83.3669,83.3921,10391.0
2017-05-22 15:30:00,99.36,99.42,99.36,99.42,11699.0,83.3921,83.4424,83.3921,83.4424,11699.0
2017-05-22 15:35:00,99.42,99.5,99.42,99.47,16307.0,83.4424,83.5096,83.4424,83.4844,16307.0
2017-05-22 15:40:00,99.48,99.48,99.43,99.43,19932.0,83.4928,83.4928,83.4508,83.4508,19932.0
2017-05-22 15:45:00,99.43,99.54,99.42,99.52,25383.0,83.4508,83.5431,83.4424,83.5264,25383.0
2017-05-22 15:50:00,99.53,99.56,99.49,99.49,36989.0,83.5347,83.5599,83.5012,83.5012,36989.0
2017-05-22 15:55:00,99.5,99.51,99.42,99.45,163974.0,83.5096,83.518,83.4424,83.4676,163974.0
2017-05-23 09:30:00,99.37,99.54,99.37,99.51,37590.0,83.4005,83.5431,83.4005,83.518,37590.0
2017-05-23 09:35:00,99.49,99.49,99.15,99.27,16028.0,83.5012,83.5012,83.2158,83.3165,16028.0
2017-05-23 09:40:00,99.29,99.34,99.19,99.3,14746.0,83.3333,83.3753,83.2494,83.3417,14746.0
2017-05-23 09:45:00,99.28,99.3,99.09,99.15,12411.0,83.3249,83.3417,83.1655,83.2158,12411.0
2017-05-23 09:50:00,99.13,99.17,99.09,99.09,10900.0,83.199,83.2326,83.1655,83.1655,10900.0
2017-05-23 09:55:00,99.13,99.25,99.13,99.17,7979.0,83.199,83.2997,83.199,83.2326,7979.0
2017-05-23 10:00:00,99.18,99.36,99.06,99.35,14788.0,83.241,83.3921,83.1403,83.3837,14788.0
2017-05-23 10:05:00,99.34,99.39,99.22,99.36,8168.0,83.3753,83.4172,83.2746,83.3921,8168.0
2017-05-23 10:10:00,99.31,99.34,99.18,99.27,8922.0,83.3501,83.3753,83.241,83.3165,8922.0
2017-05-23 10:15:00,99.26,99.37,99.24,99.33,12895.0,83.3081,83.4005,83.2914,83.3669,12895.0
2017-05-23 10:20:00,99.33,99.43,99.33,99.38,9530.0,83.3669,83.4508,83.3669,83.4089,9530.0
2017-05-23 10:25:00,99.38,99.38,99.31,99.33,4925.0,83.4089,83.4089,83.3501,83.3669,4925.0
2017-05-23 10:30:00,99.33,99.35,99.22,99.26,12531.0,83.3669,83.3837,83.2746,83.3081,12531.0
2017-05-23 10:35:00,99.28,99.33,99.23,99.28,8513.0,83.3249,83.3669,83.283,83.3249,8513.0
2017-05-23 10:40:00,99.31,99.34,99.27,99.28,7401.0,83.3501,83.3753,83.3165,83.3249,7401.0
2017-05-23 10:45:00,99.28,99.35,99.27,99.33,9700.0,83.3249,83.3837,83.3165,83.3669,9700.0
2017-05-23 10:50:00,99.35,99.36,99.32,99.35,5626.0,83.3837,83.3921,83.3585,83.3837,5626.0
2017-05-23 10:55:00,99.35,99.37,99.34,99.36,4003.0,83.3837,83.4005,83.3753,83.3921,4003.0
2017-05-23 11:00:00,99.37,99.39,99.35,99.37,7322.0,83.4005,83.4172,83.3837,83.4005,7322.0
2017-05-23 11:05:00,99.36,99.37,99.3,99.33,6767.0,83.3921,83.4005,83.3417,83.3669,6767.0
2017-05-23 11:10:00,99.32,99.36,99.29,99.36,6029.0,83.3585,83.3921,83.3333,83.3921,6029.0
2017-05-23 11:15:00,99.36,99.39,99.32,99.39,6923.0,83.3921,83.4172,83.3585,83.4172,6923.0
2017-05-23 11:20:00,99.4,99.45,99.38,99.45,6671.0,83.4256,83.4676,83.4089,83.4676,6671.0
2017-05-23 11:25:00,99.45,99.5,99.43,99.48,4742.0,83.4676,83.5096,83.4508,83.4928,4742.0
2017-05-23 11:30:00,99.48,99.51,99.42,99.42,8763.0,83.4928,83.518,83.4424,83.4424,8763.0
2017-05-23 11:35:00,99.44,99.46,99.37,99.4,9649.0,83.4592,83.476,83.4005,83.4256,9649.0
2017-05-23 11:40:00,99.4,99.4,99.33,99.33,3531.0,83.4256,83.4256,83.3669,83.3669,3531.0
2017-05-23 11:45:00,99.32,99.42,99.3,99.41,25875.0,83.3585,83.4424,83.3417,83.434,25875.0
2017-05-23 11:50:00,99.41,99.47,99.39,99.41,39453.0,83.434,83.4844,83.4172,83.434,39453.0
2017-05-23 11:55:00,99.42,99.51,99.36,99.37,57881.0,83.4424,83.518,83.3921,83.4005,57881.0
2017-05-23 12:00:00,99.36,99.42,99.32,99.41,8540.0,83.3921,83.4424,83.3585,83.434,8540.0
2017-05-23 12:05:00,99.4,99.4,99.36,99.39,4196.0,83.4256,83.4256,83.3921,83.4172,4196.0
2017-05-23 12:10:00,99.38,99.38,99.3,99.3,6151.0,83.4089,83.4089,83.3417,83.3417,6151.0
2017-05-23 12:15:00,99.3,99.33,99.29,99.31,4207.0,83.3417,83.3669,83.3333,83.3501,4207.0
2017-05-23 12:20:00,99.31,99.36,99.3,99.34,7529.0,83.3501,83.3921,83.3417,83.3753,7529.0
2017-05-23 12:25:00,99.32,99.33,99.16,99.17,34658.0,83.3585,83.3669,83.2242,83.2326,34658.0
2017-05-23 12:30:00,99.17,99.2,99.15,99.2,7290.0,83.2326,83.2578,83.2158,83.2578,7290.0
2017-05-23 12:35:00,99.22,99.3,99.22,99.3,3823.0,83.2746,83.3417,83.2746,83.3417,3823.0
2017-05-23 12:40:00,99.3,99.32,99.24,99.25,5618.0,83.3417,83.3585,83.2914,83.2997,5618.0
2017-05-23 12:45:00,99.25,99.28,99.21,99.27,5300.0,83.2997,83.3249,83.2662,83.3165,5300.0
2017-05-23 12:50:00,99.26,99.27,99.19,99.19,6774.0,83.3081,83.3165,83.2494,83.2494,6774.0
2017-05-23 12:55:00,99.18,99.2,99.16,99.19,6716.0,83.241,83.2578,83.2242,83.2494,6716.0
2017-05-23 13:00:00,99.18,99.23,99.18,99.22,5841.0,83.241,83.283,83.241,83.2746,5841.0
2017-05-23 13:05:00,99.22,99.26,99.22,99.26,4810.0,83.2746,83.3081,83.2746,83.3081,4810.0
2017-05-23 13:10:00,99.25,99.34,99.22,99.33,10356.0,83.2997,83.3753,83.2746,83.3669,10356.0
2017-05-23 13:15:00,99.33,99.34,99.29,99.29,4023.0,83.3669,83.3753,83.3333,83.3333,4023.0
2017-05-23 13:20:00,99.3,99.31,99.27,99.29,5208.0,83.3417,83.3501,83.3165,83.3333,5208.0
2017-05-23 13:25:00,99.28,99.34,99.27,99.33,12727.0,83.3249,83.3753,83.3165,83.3669,12727.0
2017-05-23 13:30:00,99.32,99.36,99.31,99.34,6924.0,83.3585,83.3921,83.3501,83.3753,6924.0
2017-05-23 13:35:00,99.34,99.4,99.33,99.38,23068.0,83.3753,83.4256,83.3669,83.4089,23068.0
2017-05-23 13:40:00,99.38,99.39,99.35,99.36,10315.0,83.4089,83.4172,83.3837,83.3921,10315.0
2017-05-23 13:45:00,99.34,99.38,99.33,99.37,8123.0,83.3753,83.4089,83.3669,83.4005,8123.0
2017-05-23 13:50:00,99.36,99.4,99.36,99.39,6419.0,83.3921,83.4256,83.3921,83.4172,6419.0
2017-05-23 13:55:00,99.38,99.39,99.34,99.35,4395.0,83.4089,83.4172,83.3753,83.3837,4395.0
2017-05-23 14:00:00,99.36,99.38,99.34,99.38,6214.0,83.3921,83.4089,83.3753,83.4089,6214.0
2017-05-23 14:05:00,99.38,99.38,99.33,99.37,9160.0,83.4089,83.4089,83.3669,83.4005,9160.0
2017-05-23 14:10:00,99.36,99.37,99.33,99.34,11101.0,83.3921,83.4005,83.3669,83.3753,11101.0
2017-05-23 14:15:00,99.33,99.39,99.33,99.35,16270.0,83.3669,83.4172,83.3669,83.3837,16270.0
2017-05-23 14:20:00,99.34,99.39,99.34,99.37,14768.0,83.3753,83.4172,83.3753,83.4005,14768.0
2017-05-23 14:25:00,99.37,99.39,99.34,99.35,21488.0,83.4005,83.4172,83.3753,83.3837,21488.0
2017-05-23 14:30:00,99.35,99.43,99.35,99.41,21517.0,83.3837,83.4508,83.3837,83.434,21517.0
2017-05-23 14:35:00,99.4,99.41,99.36,99.41,14456.0,83.4256,83.434,83.3921,83.434,14456.0
2017-05-23 14:40:00,99.42,99.42,99.37,99.4,9725.0,83.4424,83.4424,83.4005,83.4256,9725.0
2017-05-23 14:45:00,99.4,99.44,99.39,99.43,11700.0,83.4256,83.4592,83.4172,83.4508,11700.0
2017-05-23 14:50:00,99.43,99.43,99.38,99.4,17785.0,83.4508,83.4508,83.4089,83.4256,17785.0
2017-05-23 14:55:00,99.39,99.41,99.36,99.41,17947.0,83.4172,83.434,83.3921,83.434,17947.0
2017-05-23 15:00:00,99.41,99.41,99.37,99.41,7528.0,83.434,83.434,83.4005,83.434,7528.0
2017-05-23 15:05:00,99.42,99.44,99.4,99.43,15630.0,83.4424,83.4592,83.4256,83.4508,15630.0
2017-05-23 15:10:00,99.44,99.45,99.42,99.43,5697.0,83.4592,83.4676,83.4424,83.4508,5697.0
2017-05-23 15:15:00,99.43,99.43,99.38,99.39,11091.0,83.4508,83.4508,83.4089,83.4172,11091.0
2017-05-23 15:20:00,99.38,99.46,99.38,99.46,18094.0,83.4089,83.476,83.4089,83.476,18094.0
2017-05-23 15:25:00,99.46,99.5,99.45,99.49,13089.0,83.476,83.5096,83.4676,83.5012,13089.0
2017-05-23 15:30:00,99.48,99.5,99.45,99.46,21315.0,83.4928,83.5096,83.4676,83.476,21315.0
2017-05-23 15:35:00,99.47,99.53,99.46,99.51,16025.0,83.4844,83.5347,83.476,83.518,16025.0
2017-05-23 15:40:00,99.5,99.5,99.45,99.5,33321.0,83.5096,83.5096,83.4676,83.5096,33321.0
2017-05-23 15:45:00,99.5,99.5,99.44,99.46,36985.0,83.5096,83.5096,83.4592,83.476,36985.0
2017-05-23 15:50:00,99.46,99.48,99.44,99.47,57045.0,83.476,83.4928,83.4592,83.4844,57045.0
2017-05-23 15:55:00,99.47,99.54,99.47,99.53,56249.0,83.4844,83.5431,83.4844,83.5347,56249.0
2017-05-24 09:30:00,99.49,99.74,99.43,99.65,48732.0,83.5012,83.711,83.4508,83.6355,48732.0
2017-05-24 09:35:00,99.66,99.79,99.65,99.73,18278.0,83.6439,83.753,83.6355,83.7026,18278.0
2017-05-24 09:40:00,99.78,99.81,99.71,99.81,5720.0,83.7446,83.7698,83.6858,83.7698,5720.0
2017-05-24 09:45:00,99.81,99.81,99.69,99.77,41871.0,83.7698,83.7698,83.669,83.7362,41871.0
2017-05-24 09:50:00,99.79,99.83,99.7,99.82,20275.0,83.753,83.7865,83.6774,83.7781,20275.0
2017-05-24 09:55:00,99.83,99.86,99.78,99.78,20594.0,83.7865,83.8117,83.7446,83.7446,20594.0
2017-05-24 10:00:00,99.81,99.87,99.79,99.85,17223.0,83.7698,83.8201,83.753,83.8033,17223.0
2017-05-24 10:05:00,99.86,99.98,99.84,99.96,12069.0,83.8117,83.9124,83.7949,83.8956,12069.0
2017-05-24 10:10:00,99.97,99.98,99.92,99.93,11231.0,83.904,83.9124,83.8621,83.8705,11231.0
2017-05-24 10:15:00,99.93,99.93,99.88,99.91,19626.0,83.8705,83.8705,83.8285,83.8537,19626.0
2017-05-24 10:20:00,99.89,99.89,99.8,99.86,34113.0,83.8369,83.8369,83.7614,83.8117,34113.0
2017-05-24 10:25:00,99.85,99.87,99.81,99.85,14295.0,83.8033,83.8201,83.7698,83.8033,14295.0
2017-05-24 10:30:00,99.88,99.91,99.84,99.88,30023.0,83.8285,83.8537,83.7949,83.8285,30023.0
2017-05-24 10:35:00,99.89,99.97,99.89,99.96,8449.0,83.8369,83.904,83.8369,83.8956,8449.0
2017-05-24 10:40:00,99.96,99.97,99.9,99.9,9050.0,83.8956,83.904,83.8453,83.8453,9050.0
2017-05-24 10:45:00,99.9,99.96,99.87,99.88,17602.0,83.8453,83.8956,83.8201,83.8285,17602.0
2017-05-24 10:50:00,99.88,99.88,99.82,99.88,29128.0,83.8285,83.8285,83.7781,83.8285,29128.0
2017-05-24 10:55:00,99.87,99.96,99.87,99.94,9704.0,83.8201,83.8956,83.8201,83.8789,9704.0
2017-05-24 11:00:00,99.95,99.97,99.88,99.89,9105.0,83.8873,83.904,83.8285,83.8369,9105.0
2017-05-24 11:05:00,99.9,99.9,99.84,99.87,16513.0,83.8453,83.8453,83.7949,83.8201,16513.0
2017-05-24 11:10:00,99.86,99.88,99.85,99.85,5785.0,83.8117,83.8285,83.8033,83.8033,5785.0
2017-05-24 11:15:00,99.86,99.9,99.84,99.85,24390.0,83.8117,83.8453,83.7949,83.8033,24390.0
2017-05-24 11:20:00,99.85,99.91,99.84,99.9,17548.0,83.8033,83.8537,83.7949,83.8453,17548.0
2017-05-24 11:25:00,99.9,99.9,99.85,99.86,15300.0,83.8453,83.8453,83.8033,83.8117,15300.0
2017-05-24 11:30:00,99.87,99.88,99.85,99.88,10871.0,83.8201,83.8285,83.8033,83.8285,10871.0
2017-05-24 11:35:00,99.87,99.9,99.87,99.89,11186.0,83.8201,83.8453,83.8201,83.8369,11186.0
2017-05-24 11:40:00,99.9,99.92,99.89,99.9,8652.0,83.8453,83.8621,83.8369,83.8453,8652.0
2017-05-24 11:45:00,99.9,99.93,99.89,99.92,8264.0,83.8453,83.8705,83.8369,83.8621,8264.0
2017-05-24 11:50:00,99.92,99.95,99.85,99.87,10275.0,83.8621,83.8873,83.8033,83.8201,10275.0
2017-05-24 11:55:00,99.86,99.89,99.86,99.88,8443.0,83.8117,83.8369,83.8117,83.8285,8443.0
2017-05-24 12:00:00,99.88,99.91,99.86,99.87,21115.0,83.8285,83.8537,83.8117,83.8201,21115.0
2017-05-24 12:05:00,99.88,99.89,99.86,99.88,12698.0,83.8285,83.8369,83.8117,83.8285,12698.0
2017-05-24 12:10:00,99.88,99.88,99.87,99.87,12925.0,83.8285,83.8285,83.8201,83.8201,12925.0
2017-05-24 12:15:00,99.88,99.9,99.87,99.87,79495.0,83.8285,83.8453,83.8201,83.8201,79495.0
2017-05-24 12:20:00,99.88,99.89,99.85,99.88,64147.0,83.8285,83.8369,83.8033,83.8285,64147.0
2017-05-24 12:25:00,99.88,99.9,99.85,99.88,48687.0,83.8285,83.8453,83.8033,83.8285,48687.0
2017-05-24 12:30:00,99.88,99.9,99.88,99.89,16853.0,83.8285,83.8453,83.8285,83.8369,16853.0
2017-05-24 12:35:00,99.9,99.9,99.86,99.88,9903.0,83.8453,83.8453,83.8117,83.8285,9903.0
2017-05-24 12:40:00,99.87,99.88,99.8,99.84,22665.0,83.8201,83.8285,83.7614,83.7949,22665.0
2017-05-24 12:45:00,99.84,99.86,99.84,99.86,5458.0,83.7949,83.8117,83.7949,83.8117,5458.0
2017-05-24 12:50:00,99.86,99.87,99.85,99.85,5004.0,83.8117,83.8201,83.8033,83.8033,5004.0
2017-05-24 12:55:00,99.85,99.9,99.85,99.9,8998.0,83.8033,83.8453,83.8033,83.8453,8998.0
2017-05-24 13:00:00,99.91,99.95,99.9,99.92,12179.0,83.8537,83.8873,83.8453,83.8621,12179.0
2017-05-24 13:05:00,99.92,99.93,99.91,99.92,2857.0,83.8621,83.8705,83.8537,83.8621,2857.0
2017-05-24 13:10:00,99.92,99.93,99.91,99.92,5842.0,83.8621,83.8705,83.8537,83.8621,5842.0
2017-05-24 13:15:00,99.91,99.93,99.85,99.86,12109.0,83.8537,83.8705,83.8033,83.8117,12109.0
2017-05-24 13:20:00,99.86,99.88,99.82,99.87,45308.0,83.8117,83.8285,83.7781,83.8201,45308.0
2017-05-24 13:25:00,99.87,99.88,99.83,99.84,29598.0,83.8201,83.8285,83.7865,83.7949,29598.0
2017-05-24 13:30:00,99.84,99.86,99.83,99.85,14196.0,83.7949,83.8117,83.7865,83.8033,14196.0
2017-05-24 13:35:00,99.85,99.87,99.84,99.86,11698.0,83.8033,83.8201,83.7949,83.8117,11698.0
2017-05-24 13:40:00,99.86,99.92,99.82,99.82,20560.0,83.8117,83.8621,83.7781,83.7781,20560.0
2017-05-24 13:45:00,99.82,99.85,99.81,99.84,11553.0,83.7781,83.8033,83.7698,83.7949,11553.0
2017-05-24 13:50:00,99.84,99.85,99.81,99.83,11634.0,83.7949,83.8033,83.7698,83.7865,11634.0
2017-05-24 13:55:00,99.83,99.85,99.81,99.84,19846.0,83.7865,83.8033,83.7698,83.7949,19846.0
2017-05-24 14:00:00,99.84,99.86,99.76,99.77,15367.0,83.7949,83.8117,83.7278,83.7362,15367.0
2017-05-24 14:05:00,99.79,99.84,99.78,99.83,20655.0,83.753,83.7949,83.7446,83.7865,20655.0
2017-05-24 14:10:00,99.83,99.91,99.82,99.91,12890.0,83.7865,83.8537,83.7781,83.8537,12890.0
2017-05-24 14:15:00,99.9,99.93,99.88,99.93,11573.0,83.8453,83.8705,83.8285,83.8705,11573.0
2017-05-24 14:20:00,99.92,99.92,99.89,99.89,40931.0,83.8621,83.8621,83.8369,83.8369,40931.0
2017-05-24 14:25:00,99.89,99.97,99.89,99.96,10318.0,83.8369,83.904,83.8369,83.8956,10318.0
2017-05-24 14:30:00,99.96,99.97,99.91,99.95,10845.0,83.8956,83.904,83.8537,83.8873,10845.0
2017-05-24 14:35:00,99.95,99.98,99.9,99.92,39758.0,83.8873,83.9124,83.8453,83.8621,39758.0
2017-05-24 14:40:00,99.92,99.95,99.91,99.95,22817.0,83.8621,83.8873,83.8537,83.8873,22817.0
2017-05-24 14:45:00,99.94,100.0,99.93,99.99,10108.0,83.8789,83.9292,83.8705,83.9208,10108.0
2017-05-24 14:50:00,99.99,100.0,99.97,99.97,5660.0,83.9208,83.9292,83.904,83.904,5660.0
2017-05-24 14:55:00,99.98,99.98,99.91,99.94,16779.0,83.9124,83.9124,83.8537,83.8789,16779.0
2017-05-24 15:00:00,99.95,99.97,99.91,99.94,19098.0,83.8873,83.904,83.8537,83.8789,19098.0
2017-05-24 15:05:00,99.94,99.98,99.92,99.98,25238.0,83.8789,83.9124,83.8621,83.9124,25238.0
2017-05-24 15:10:00,99.97,100.0,99.95,99.99,35883.0,83.904,83.9292,83.8873,83.9208,35883.0
2017-05-24 15:15:00,100.0,100.04,100.0,100.02,29584.0,83.9292,83.9628,83.9292,83.946,29584.0
2017-05-24 15:20:00,100.02,100.03,99.97,99.98,14436.0,83.946,83.9544,83.904,83.9124,14436.0
2017-05-24 15:25:00,99.97,100.02,99.96,99.99,7914.0,83.904,83.946,83.8956,83.9208,7914.0
2017-05-24 15:30:00,100.0,100.03,100.0,100.02,20430.0,83.9292,83.9544,83.9292,83.946,20430.0
2017-05-24 15:35:00,100.02,100.06,99.99,100.01,33752.0,83.946,83.9796,83.9208,83.9376,33752.0
2017-05-24 15:40:00,100.01,100.03,100.0,100.02,23188.0,83.9376,83.9544,83.9292,83.946,23188.0
2017-05-24 15:45:00,100.02,100.03,99.98,100.01,25909.0,83.946,83.9544,83.9124,83.9376,25909.0
2017-05-24 15:50:00,100.01,100.05,100.0,100.05,43607.0,83.9376,83.9712,83.9292,83.9712,43607.0
2017-05-24 15:55:00,100.05,100.06,99.96,99.98,76441.0,83.9712,83.9796,83.8956,83.9124,76441.0
2017-05-25 09:30:00,100.25,100.29,100.03,100.17,37585.0,84.139,84.1726,83.9544,84.0719,37585.0
2017-05-25 09:35:00,100.16,100.39,100.15,100.38,17674.0,84.0635,84.2565,84.0551,84.2481,17674.0
2017-05-25 09:40:00,100.38,100.38,100.13,100.18,10561.0,84.2481,84.2481,84.0383,84.0803,10561.0
2017-05-25 09:45:00,100.21,100.35,100.2,100.35,82050.0,84.1055,84.223,84.0971,84.223,82050.0
2017-05-25 09:50:00,100.36,100.48,100.34,100.37,15518.0,84.2314,84.3321,84.2146,84.2398,15518.0
2017-05-25 09:55:00,100.37,100.4,100.37,100.39,10184.0,84.2398,84.2649,84.2398,84.2565,10184.0
2017-05-25 10:00:00,100.4,100.53,100.39,100.51,11354.0,84.2649,84.374,84.2565,84.3573,11354.0
2017-05-25 10:05:00,100.53,100.68,100.53,100.61,6228.0,84.374,84.4999,84.374,84.4412,6228.0
2017-05-25 10:10:00,100.6,100.71,100.57,100.71,11536.0,84.4328,84.5251,84.4076,84.5251,11536.0
2017-05-25 10:15:00,100.7,100.85,100.7,100.72,7955.0,84.5167,84.6426,84.5167,84.5335,7955.0
2017-05-25 10:20:00,100.72,100.87,100.72,100.86,3900.0,84.5335,84.6594,84.5335,84.651,3900.0
2017-05-25 10:25:00,100.85,100.9,100.83,100.89,63951.0,84.6426,84.6846,84.6258,84.6762,63951.0
2017-05-25 10:30:00,100.89,101.03,100.89,101.0,9398.0,84.6762,84.7937,84.6762,84.7685,9398.0
2017-05-25 10:35:00,101.0,101.04,100.9,100.96,7711.0,84.7685,84.8021,84.6846,84.7349,7711.0
2017-05-25 10:40:00,100.94,100.96,100.92,100.95,4545.0,84.7182,84.7349,84.7014,84.7265,4545.0
2017-05-25 10:45:00,100.94,101.01,100.86,100.88,16424.0,84.7182,84.7769,84.651,84.6678,16424.0
2017-05-25 10:50:00,100.86,100.92,100.83,100.91,11959.0,84.651,84.7014,84.6258,84.693,11959.0
2017-05-25 10:55:00,100.91,100.97,100.9,100.93,7311.0,84.693,84.7433,84.6846,84.7098,7311.0
2017-05-25 11:00:00,100.94,100.94,100.9,100.91,4694.0,84.7182,84.7182,84.6846,84.693,4694.0
2017-05-25 11:05:00,100.92,100.99,100.86,100.99,8307.0,84.7014,84.7601,84.651,84.7601,8307.0
2017-05-25 11:10:00,101.0,101.02,100.96,100.98,10530.0,84.7685,84.7853,84.7349,84.7517,10530.0
2017-05-25 11:15:00,100.99,101.03,100.98,101.01,40604.0,84.7601,84.7937,84.7517,84.7769,40604.0
2017-05-25 11:20:00,101.01,101.05,101.01,101.01,6756.0,84.7769,84.8105,84.7769,84.7769,6756.0
2017-05-25 11:25:00,101.0,101.01,100.95,100.99,5399.0,84.7685,84.7769,84.7265,84.7601,5399.0
2017-05-25 11:30:00,100.99,101.04,100.99,101.04,2713.0,84.7601,84.8021,84.7601,84.8021,2713.0
2017-05-25 11:35:00,101.04,101.04,100.96,100.99,4919.0,84.8021,84.8021,84.7349,84.7601,4919.0
2017-05-25 11:40:00,100.99,100.99,100.95,100.97,5569.0,84.7601,84.7601,84.7265,84.7433,5569.0
2017-05-25 11:45:00,100.97,100.98,100.94,100.98,3900.0,84.7433,84.7517,84.7182,84.7517,3900.0
2017-05-25 11:50:00,100.98,101.06,100.98,101.02,4087.0,84.7517,84.8189,84.7517,84.7853,4087.0
2017-05-25 11:55:00,101.01,101.06,101.01,101.05,4463.0,84.7769,84.8189,84.7769,84.8105,4463.0
2017-05-25 12:00:00,101.05,101.07,101.02,101.07,6885.0,84.8105,84.8273,84.7853,84.8273,6885.0
2017-05-25 12:05:00,101.06,101.09,101.05,101.08,4678.0,84.8189,84.844,84.8105,84.8357,4678.0
2017-05-25 12:10:00,101.08,101.1,101.06,101.09,5638.0,84.8357,84.8524,84.8189,84.844,5638.0
2017-05-25 12:15:00,101.1,101.16,101.07,101.16,5037.0,84.8524,84.9028,84.8273,84.9028,5037.0
2017-05-25 12:20:00,101.15,101.23,101.13,101.13,7826.0,84.8944,84.9615,84.8776,84.8776,7826.0
2017-05-25 12:25:00,101.12,101.13,101.03,101.07,5310.0,84.8692,84.8776,84.7937,84.8273,5310.0
2017-05-25 12:30:00,101.06,101.09,101.05,101.09,2132.0,84.8189,84.844,84.8105,84.844,2132.0
2017-05-25 12:35:00,101.09,101.17,101.09,101.15,4426.0,84.844,84.9112,84.844,84.8944,4426.0
2017-05-25 12:40:00,101.15,101.21,101.14,101.2,7055.0,84.8944,84.9448,84.886,84.9364,7055.0
2017-05-25 12:45:00,101.2,101.22,101.19,101.21,4144.0,84.9364,84.9532,84.928,84.9448,4144.0
2017-05-25 12:50:00,101.21,101.28,101.21,101.27,14351.0,84.9448,85.0035,84.9448,84.9951,14351.0
2017-05-25 12:55:00,101.26,101.31,101.24,101.3,13369.0,84.9867,85.0287,84.9699,85.0203,13369.0
2017-05-25 13:00:00,101.31,101.32,101.26,101.27,5455.0,85.0287,85.0371,84.9867,84.9951,5455.0
2017-05-25 13:05:00,101.25,101.26,101.21,101.22,10713.0,84.9783,84.9867,84.9448,84.9532,10713.0
2017-05-25 13:10:00,101.22,101.27,101.22,101.27,6003.0,84.9532,84.9951,84.9532,84.9951,6003.0
2017-05-25 13:15:00,101.26,101.29,101.25,101.28,3503.0,84.9867,85.0119,84.9783,85.0035,3503.0
2017-05-25 13:20:00,101.28,101.29,101.26,101.27,3100.0,85.0035,85.0119,84.9867,84.9951,3100.0
2017-05-25 13:25:00,101.27,101.28,101.22,101.24,5896.0,84.9951,85.0035,84.9532,84.9699,5896.0
2017-05-25 13:30:00,101.24,101.24,101.18,101.19,4437.0,84.9699,84.9699,84.9196,84.928,4437.0
2017-05-25 13:35:00,101.21,101.24,101.2,101.21,6949.0,84.9448,84.9699,84.9364,84.9448,6949.0
2017-05-25 13:40:00,101.22,101.3,101.21,101.29,6495.0,84.9532,85.0203,84.9448,85.0119,6495.0
2017-05-25 13:45:00,101.27,101.28,101.26,101.27,2154.0,84.9951,85.0035,84.9867,84.9951,2154.0
2017-05-25 13:50:00,101.28,101.32,101.27,101.29,8107.0,85.0035,85.0371,84.9951,85.0119,8107.0
2017-05-25 13:55:00,101.28,101.33,101.27,101.33,9668.0,85.0035,85.0455,84.9951,85.0455,9668.0
2017-05-25 14:00:00,101.32,101.32,101.25,101.26,7280.0,85.0371,85.0371,84.9783,84.9867,7280.0
2017-05-25 14:05:00,101.27,101.34,101.27,101.34,8275.0,84.9951,85.0539,84.9951,85.0539,8275.0
2017-05-25 14:10:00,101.34,101.36,101.31,101.34,5398.0,85.0539,85.0707,85.0287,85.0539,5398.0
2017-05-25 14:15:00,101.34,101.35,101.32,101.34,8555.0,85.0539,85.0623,85.0371,85.0539,8555.0
2017-05-25 14:20:00,101.34,101.35,101.31,101.34,16570.0,85.0539,85.0623,85.0287,85.0539,16570.0
2017-05-25 14:25:00,101.33,101.33,101.3,101.32,5357.0,85.0455,85.0455,85.0203,85.0371,5357.0
2017-05-25 14:30:00,101.31,101.34,101.29,101.33,9874.0,85.0287,85.0539,85.0119,85.0455,9874.0
2017-05-25 14:35:00,101.33,101.43,101.31,101.42,15223.0,85.0455,85.1294,85.0287,85.121,15223.0
2017-05-25 14:40:00,101.43,101.43,101.37,101.38,10552.0,85.1294,85.1294,85.079,85.0874,10552.0
2017-05-25 14:45:00,101.39,101.43,101.38,101.42,9553.0,85.0958,85.1294,85.0874,85.121,9553.0
2017-05-25 14:50:00,101.41,101.42,101.35,101.35,4430.0,85.1126,85.121,85.0623,85.0623,4430.0
2017-05-25 14:55:00,101.37,101.39,101.35,101.35,8917.0,85.079,85.0958,85.0623,85.0623,8917.0
2017-05-25 15:00:00,101.35,101.35,101.29,101.33,6748.0,85.0623,85.0623,85.0119,85.0455,6748.0
2017-05-25 15:05:00,101.32,101.34,101.28,101.3,8047.0,85.0371,85.0539,85.0035,85.0203,8047.0
2017-05-25 15:10:00,101.3,101.32,101.28,101.31,7263.0,85.0203,85.0371,85.0035,85.0287,7263.0
2017-05-25 15:15:00,101.31,101.32,101.29,101.3,5475.0,85.0287,85.0371,85.0119,85.0203,5475.0
2017-05-25 15:20:00,101.29,101.29,101.24,101.27,12570.0,85.0119,85.0119,84.9699,84.9951,12570.0
2017-05-25 15:25:00,101.27,101.27,101.23,101.23,9252.0,84.9951,84.9951,84.9615,84.9615,9252.0
2017-05-25 15:30:00,101.23,101.3,101.21,101.28,18153.0,84.9615,85.0203,84.9448,85.0035,18153.0
2017-05-25 15:35:00,101.27,101.29,101.24,101.26,17480.0,84.9951,85.0119,84.9699,84.9867,17480.0
2017-05-25 15:40:00,101.26,101.28,101.17,101.28,24195.0,84.9867,85.0035,84.9112,85.0035,24195.0
2017-05-25 15:45:00,101.28,101.36,101.26,101.29,25780.0,85.0035,85.0707,84.9867,85.0119,25780.0
2017-05-25 15:50:00,101.3,101.3,101.14,101.18,30205.0,85.0203,85.0203,84.886,84.9196,30205.0
2017-05-25 15:55:00,101.19,101.22,101.12,101.16,44135.0,84.928,84.9532,84.8692,84.9028,44135.0
2017-05-26 09:30:00,101.23,101.23,100.91,100.98,38648.0,84.9615,84.9615,84.693,84.7517,38648.0
2017-05-26 09:35:00,101.02,101.25,100.98,101.17,16340.0,84.7853,84.9783,84.7517,84.9112,16340.0
2017-05-26 09:40:00,101.17,101.22,101.09,101.15,26625.0,84.9112,84.9532,84.844,84.8944,26625.0
2017-05-26 09:45:00,101.15,101.19,101.06,101.19,11730.0,84.8944,84.928,84.8189,84.928,11730.0
2017-05-26 09:50:00,101.19,101.35,101.19,101.31,13090.0,84.928,85.0623,84.928,85.0287,13090.0
2017-05-26 09:55:00,101.32,101.35,101.26,101.35,11490.0,85.0371,85.0623,84.9867,85.0623,11490.0
2017-05-26 10:00:00,101.35,101.42,101.3,101.41,20711.0,85.0623,85.121,85.0203,85.1126,20711.0
2017-05-26 10:05:00,101.42,101.43,101.31,101.31,13121.0,85.121,85.1294,85.0287,85.0287,13121.0
2017-05-26 10:10:00,101.31,101.33,101.26,101.31,10362.0,85.0287,85.0455,84.9867,85.0287,10362.0
2017-05-26 10:15:00,101.32,101.37,101.28,101.35,10727.0,85.0371,85.079,85.0035,85.0623,10727.0
2017-05-26 10:20:00,101.32,101.32,101.17,101.18,15481.0,85.0371,85.0371,84.9112,84.9196,15481.0
2017-05-26 10:25:00,101.17,101.22,101.14,101.2,15268.0,84.9112,84.9532,84.886,84.9364,15268.0
2017-05-26 10:30:00,101.2,101.32,101.2,101.3,13670.0,84.9364,85.0371,84.9364,85.0203,13670.0
2017-05-26 10:35:00,101.32,101.4,101.28,101.3,23879.0,85.0371,85.1042,85.0035,85.0203,23879.0
2017-05-26 10:40:00,101.3,101.33,101.26,101.28,14753.0,85.0203,85.0455,84.9867,85.0035,14753.0
2017-05-26 10:45:00,101.29,101.38,101.26,101.38,32821.0,85.0119,85.0874,84.9867,85.0874,32821.0
2017-05-26 10:50:00,101.39,101.4,101.36,101.4,11329.0,85.0958,85.1042,85.0707,85.1042,11329.0
2017-05-26 10:55:00,101.41,101.42,101.38,101.4,16096.0,85.1126,85.121,85.0874,85.1042,16096.0
2017-05-26 11:00:00,101.4,101.48,101.4,101.47,12091.0,85.1042,85.1714,85.1042,85.163,12091.0
2017-05-26 11:05:00,101.48,101.53,101.41,101.41,15514.0,85.1714,85.2133,85.1126,85.1126,15514.0
2017-05-26 11:10:00,101.42,101.46,101.41,101.44,14500.0,85.121,85.1546,85.1126,85.1378,14500.0
2017-05-26 11:15:00,101.43,101.44,101.33,101.33,10154.0,85.1294,85.1378,85.0455,85.0455,10154.0
2017-05-26 11:20:00,101.33,101.33,101.25,101.25,16289.0,85.0455,85.0455,84.9783,84.9783,16289.0
2017-05-26 11:25:00,101.23,101.36,101.22,101.35,10102.0,84.9615,85.0707,84.9532,85.0623,10102.0
2017-05-26 11:30:00,101.35,101.38,101.3,101.31,14892.0,85.0623,85.0874,85.0203,85.0287,14892.0
2017-05-26 11:35:00,101.32,101.33,101.15,101.17,17962.0,85.0371,85.0455,84.8944,84.9112,17962.0
2017-05-26 11:40:00,101.17,101.22,101.16,101.16,14631.0,84.9112,84.9532,84.9028,84.9028,14631.0
2017-05-26 11:45:00,101.16,101.23,101.15,101.22,14605.0,84.9028,84.9615,84.8944,84.9532,14605.0
2017-05-26 11:50:00,101.22,101.31,101.21,101.27,19844.0,84.9532,85.0287,84.9448,84.9951,19844.0
2017-05-26 11:55:00,101.27,101.3,101.24,101.3,12160.0,84.9951,85.0203,84.9699,85.0203,12160.0
2017-05-26 12:00:00,101.29,101.31,101.24,101.29,35558.0,85.0119,85.0287,84.9699,85.0119,35558.0
2017-05-26 12:05:00,101.3,101.4,101.29,101.4,20744.0,85.0203,85.1042,85.0119,85.1042,20744.0
2017-05-26 12:10:00,101.4,101.51,101.33,101.5,59956.0,85.1042,85.1965,85.0455,85.1882,59956.0
2017-05-26 12:15:00,101.48,101.5,101.43,101.43,22436.0,85.1714,85.1882,85.1294,85.1294,22436.0
2017-05-26 12:20:00,101.42,101.46,101.38,101.45,9212.0,85.121,85.1546,85.0874,85.1462,9212.0
2017-05-26 12:25:00,101.45,101.5,101.45,101.49,6828.0,85.1462,85.1882,85.1462,85.1798,6828.0
2017-05-26 12:30:00,101.5,101.51,101.46,101.49,13608.0,85.1882,85.1965,85.1546,85.1798,13608.0
2017-05-26 12:35:00,101.48,101.5,101.43,101.44,10338.0,85.1714,85.1882,85.1294,85.1378,10338.0
2017-05-26 12:40:00,101.45,101.48,101.45,101.48,6179.0,85.1462,85.1714,85.1462,85.1714,6179.0
2017-05-26 12:45:00,101.47,101.48,101.46,101.46,8999.0,85.163,85.1714,85.1546,85.1546,8999.0
2017-05-26 12:50:00,101.47,101.47,101.41,101.41,9245.0,85.163,85.163,85.1126,85.1126,9245.0
2017-05-26 12:55:00,101.41,101.42,101.27,101.33,24476.0,85.1126,85.121,84.9951,85.0455,24476.0
2017-05-26 13:00:00,101.32,101.34,101.27,101.3,10656.0,85.0371,85.0539,84.9951,85.0203,10656.0
2017-05-26 13:05:00,101.31,101.32,101.29,101.29,7638.0,85.0287,85.0371,85.0119,85.0119,7638.0
2017-05-26 13:10:00,101.31,101.31,101.26,101.29,15302.0,85.0287,85.0287,84.9867,85.0119,15302.0
2017-05-26 13:15:00,101.29,101.3,101.25,101.29,42052.0,85.0119,85.0203,84.9783,85.0119,42052.0
2017-05-26 13:20:00,101.3,101.31,101.26,101.28,30202.0,85.0203,85.0287,84.9867,85.0035,30202.0
2017-05-26 13:25:00,101.28,101.33,101.28,101.33,7507.0,85.0035,85.0455,85.0035,85.0455,7507.0
2017-05-26 13:30:00,101.32,101.34,101.31,101.32,11251.0,85.0371,85.0539,85.0287,85.0371,11251.0
2017-05-26 13:35:00,101.32,101.32,101.29,101.29,7200.0,85.0371,85.0371,85.0119,85.0119,7200.0
2017-05-26 13:40:00,101.29,101.31,101.26,101.3,19335.0,85.0119,85.0287,84.9867,85.0203,19335.0
2017-05-26 13:45:00,101.3,101.32,101.26,101.28,18979.0,85.0203,85.0371,84.9867,85.0035,18979.0
2017-05-26 13:50:00,101.29,101.31,101.26,101.26,18145.0,85.0119,85.0287,84.9867,84.9867,18145.0
2017-05-26 13:55:00,101.26,101.26,101.18,101.2,11657.0,84.9867,84.9867,84.9196,84.9364,11657.0
2017-05-26 14:00:00,101.19,101.2,101.16,101.17,10784.0,84.928,84.9364,84.9028,84.9112,10784.0
2017-05-26 14:05:00,101.18,101.21,101.17,101.2,18138.0,84.9196,84.9448,84.9112,84.9364,18138.0
2017-05-26 14:10:00,101.2,101.23,101.2,101.22,19363.0,84.9364,84.9615,84.9364,84.9532,19363.0
2017-05-26 14:15:00,101.22,101.24,101.21,101.23,14054.0,84.9532,84.9699,84.9448,84.9615,14054.0
2017-05-26 14:20:00,101.23,101.27,101.23,101.24,12747.0,84.9615,84.9951,84.9615,84.9699,12747.0
2017-05-26 14:25:00,101.23,101.26,101.22,101.22,9141.0,84.9615,84.9867,84.9532,84.9532,9141.0
2017-05-26 14:30:00,101.22,101.29,101.22,101.28,29837.0,84.9532,85.0119,84.9532,85.0035,29837.0
2017-05-26 14:35:00,101.28,101.28,101.26,101.27,11047.0,85.0035,85.0035,84.9867,84.9951,11047.0
2017-05-26 14:40:00,101.27,101.27,101.24,101.27,17514.0,84.9951,84.9951,84.9699,84.9951,17514.0
2017-05-26 14:45:00,101.27,101.29,101.24,101.25,12990.0,84.9951,85.0119,84.9699,84.9783,12990.0
2017-05-26 14:50:00,101.24,101.27,101.21,101.26,21761.0,84.9699,84.9951,84.9448,84.9867,21761.0
2017-05-26 14:55:00,101.26,101.28,101.25,101.26,10143.0,84.9867,85.0035,84.9783,84.9867,10143.0
2017-05-26 15:00:00,101.26,101.31,101.25,101.3,12081.0,84.9867,85.0287,84.9783,85.0203,12081.0
2017-05-26 15:05:00,101.29,101.3,101.27,101.29,15712.0,85.0119,85.0203,84.9951,85.0119,15712.0
2017-05-26 15:10:00,101.28,101.31,101.28,101.3,14093.0,85.0035,85.0287,85.0035,85.0203,14093.0
2017-05-26 15:15:00,101.3,101.31,101.25,101.25,12445.0,85.0203,85.0287,84.9783,84.9783,12445.0
2017-05-26 15:20:00,101.26,101.27,101.23,101.26,23266.0,84.9867,84.9951,84.9615,84.9867,23266.0
2017-05-26 15:25:00,101.25,101.28,101.24,101.28,23032.0,84.9783,85.0035,84.9699,85.0035,23032.0
2017-05-26 15:30:00,101.28,101.28,101.27,101.28,9380.0,85.0035,85.0035,84.9951,85.0035,9380.0
2017-05-26 15:35:00,101.28,101.29,101.25,101.26,25300.0,85.0035,85.0119,84.9783,84.9867,25300.0
2017-05-26 15:40:00,101.26,101.3,101.23,101.3,38973.0,84.9867,85.0203,84.9615,85.0203,38973.0
2017-05-26 15:45:00,101.3,101.31,101.28,101.29,17065.0,85.0203,85.0287,85.0035,85.0119,17065.0
2017-05-26 15:50:00,101.29,101.32,101.28,101.31,55676.0,85.0119,85.0371,85.0035,85.0287,55676.0
2017-05-26 15:55:00,101.32,101.36,101.28,101.35,98722.0,85.0371,85.0707,85.0035,85.0623,98722.0
2017-05-30 09:30:00,101.21,101.28,100.77,100.89,62606.0,84.9448,85.0035,84.5755,84.6762,62606.0
2017-05-30 09:35:00,100.86,100.96,100.8,100.9,34899.0,84.651,84.7349,84.6007,84.6846,34899.0
2017-05-30 09:40:00,100.92,100.92,100.67,100.69,51089.0,84.7014,84.7014,84.4915,84.5083,51089.0
2017-05-30 09:45:00,100.7,101.02,100.7,101.02,26550.0,84.5167,84.7853,84.5167,84.7853,26550.0
2017-05-30 09:50:00,101.0,101.1,100.93,100.95,39302.0,84.7685,84.8524,84.7098,84.7265,39302.0
2017-05-30 09:55:00,100.93,100.93,100.8,100.88,63081.0,84.7098,84.7098,84.6007,84.6678,63081.0
2017-05-30 10:00:00,100.84,100.85,100.56,100.56,43224.0,84.6342,84.6426,84.3992,84.3992,43224.0
2017-05-30 10:05:00,100.58,100.61,100.53,100.58,14156.0,84.416,84.4412,84.374,84.416,14156.0
2017-05-30 10:10:00,100.59,100.69,100.57,100.68,10210.0,84.4244,84.5083,84.4076,84.4999,10210.0
2017-05-30 10:15:00,100.68,100.68,100.56,100.66,9186.0,84.4999,84.4999,84.3992,84.4831,9186.0
2017-05-30 10:20:00,100.68,100.76,100.65,100.72,7040.0,84.4999,84.5671,84.4748,84.5335,7040.0
2017-05-30 10:25:00,100.73,100.73,100.65,100.66,23000.0,84.5419,84.5419,84.4748,84.4831,23000.0
2017-05-30 10:30:00,100.64,100.82,100.64,100.75,21923.0,84.4664,84.6174,84.4664,84.5587,21923.0
2017-05-30 10:35:00,100.76,100.83,100.74,100.82,6246.0,84.5671,84.6258,84.5503,84.6174,6246.0
2017-05-30 10:40:00,100.84,100.95,100.84,100.92,10438.0,84.6342,84.7265,84.6342,84.7014,10438.0
2017-05-30 10:45:00,100.9,100.94,100.81,100.82,15425.0,84.6846,84.7182,84.609,84.6174,15425.0
2017-05-30 10:50:00,100.83,100.88,100.7,100.77,33367.0,84.6258,84.6678,84.5167,84.5755,33367.0
2017-05-30 10:55:00,100.78,100.79,100.73,100.76,29457.0,84.5839,84.5923,84.5419,84.5671,29457.0
2017-05-30 11:00:00,100.76,100.83,100.76,100.82,17915.0,84.5671,84.6258,84.5671,84.6174,17915.0
2017-05-30 11:05:00,100.83,100.96,100.81,100.91,16825.0,84.6258,84.7349,84.609,84.693,16825.0
2017-05-30 11:10:00,100.91,101.01,100.88,101.0,19313.0,84.693,84.7769,84.6678,84.7685,19313.0
2017-05-30 11:15:00,101.01,101.12,100.99,101.11,11087.0,84.7769,84.8692,84.7601,84.8608,11087.0
2017-05-30 11:20:00,101.11,101.15,101.05,101.08,22756.0,84.8608,84.8944,84.8105,84.8357,22756.0
2017-05-30 11:25:00,101.08,101.15,101.07,101.15,11370.0,84.8357,84.8944,84.8273,84.8944,11370.0
2017-05-30 11:30:00,101.16,101.18,101.13,101.16,6150.0,84.9028,84.9196,84.8776,84.9028,6150.0
2017-05-30 11:35:00,101.14,101.24,101.14,101.22,14002.0,84.886,84.9699,84.886,84.9532,14002.0
2017-05-30 11:40:00,101.22,101.23,101.17,101.19,7521.0,84.9532,84.9615,84.9112,84.928,7521.0
2017-05-30 11:45:00,101.2,101.32,101.2,101.31,9063.0,84.9364,85.0371,84.9364,85.0287,9063.0
2017-05-30 11:50:00,101.31,101.34,101.25,101.27,11592.0,85.0287,85.0539,84.9783,84.9951,11592.0
2017-05-30 11:55:00,101.27,101.31,101.25,101.25,10267.0,84.9951,85.0287,84.9783,84.9783,10267.0
2017-05-30 12:00:00,101.25,101.37,101.25,101.36,18617.0,84.9783,85.079,84.9783,85.0707,18617.0
2017-05-30 12:05:00,101.37,101.37,101.26,101.29,7220.0,85.079,85.079,84.9867,85.0119,7220.0
2017-05-30 12:10:00,101.29,101.32,101.29,101.29,8539.0,85.0119,85.0371,85.0119,85.0119,8539.0
2017-05-30 12:15:00,101.3,101.31,101.28,101.29,6795.0,85.0203,85.0287,85.0035,85.0119,6795.0
2017-05-30 12:20:00,101.29,101.42,101.28,101.42,8857.0,85.0119,85.121,85.0035,85.121,8857.0
2017-05-30 12:25:00,101.41,101.47,101.41,101.41,9370.0,85.1126,85.163,85.1126,85.1126,9370.0
2017-05-30 12:30:00,101.42,101.45,101.42,101.45,5578.0,85.121,85.1462,85.121,85.1462,5578.0
2017-05-30 12:35:00,101.45,101.46,101.42,101.45,6090.0,85.1462,85.1546,85.121,85.1462,6090.0
2017-05-30 12:40:00,101.45,101.45,101.4,101.4,4830.0,85.1462,85.1462,85.1042,85.1042,4830.0
2017-05-30 12:45:00,101.4,101.41,101.31,101.35,6600.0,85.1042,85.1126,85.0287,85.0623,6600.0
2017-05-30 12:50:00,101.34,101.37,101.33,101.37,5615.0,85.0539,85.079,85.0455,85.079,5615.0
2017-05-30 12:55:00,101.37,101.39,101.35,101.36,5205.0,85.079,85.0958,85.0623,85.0707,5205.0
2017-05-30 13:00:00,101.37,101.37,101.29,101.31,6621.0,85.079,85.079,85.0119,85.0287,6621.0
2017-05-30 13:05:00,101.32,101.37,101.31,101.36,3512.0,85.0371,85.079,85.0287,85.0707,3512.0
2017-05-30 13:10:00,101.36,101.37,101.31,101.33,5103.0,85.0707,85.079,85.0287,85.0455,5103.0
2017-05-30 13:15:00,101.33,101.35,101.32,101.34,4500.0,85.0455,85.0623,85.0371,85.0539,4500.0
2017-05-30 13:20:00,101.34,101.37,101.34,101.37,5542.0,85.0539,85.079,85.0539,85.079,5542.0
2017-05-30 13:25:00,101.38,101.39,101.34,101.35,5700.0,85.0874,85.0958,85.0539,85.0623,5700.0
2017-05-30 13:30:00,101.34,101.34,101.3,101.32,6511.0,85.0539,85.0539,85.0203,85.0371,6511.0
2017-05-30 13:35:00,101.31,101.34,101.31,101.32,5300.0,85.0287,85.0539,85.0287,85.0371,5300.0
2017-05-30 13:40:00,101.33,101.33,101.29,101.29,6115.0,85.0455,85.0455,85.0119,85.0119,6115.0
2017-05-30 13:45:00,101.29,101.33,101.27,101.3,13863.0,85.0119,85.0455,84.9951,85.0203,13863.0
2017-05-30 13:50:00,101.3,101.31,101.27,101.27,3889.0,85.0203,85.0287,84.9951,84.9951,3889.0
2017-05-30 13:55:00,101.27,101.31,101.24,101.31,21466.0,84.9951,85.0287,84.9699,85.0287,21466.0
2017-05-30 14:00:00,101.31,101.33,101.3,101.31,7449.0,85.0287,85.0455,85.0203,85.0287,7449.0
2017-05-30 14:05:00,101.31,101.35,101.31,101.35,4010.0,85.0287,85.0623,85.0287,85.0623,4010.0
2017-05-30 14:10:00,101.36,101.4,101.34,101.4,11391.0,85.0707,85.1042,85.0539,85.1042,11391.0
2017-05-30 14:15:00,101.4,101.43,101.39,101.41,9270.0,85.1042,85.1294,85.0958,85.1126,9270.0
2017-05-30 14:20:00,101.4,101.42,101.38,101.41,14324.0,85.1042,85.121,85.0874,85.1126,14324.0
2017-05-30 14:25:00,101.41,101.44,101.4,101.44,6199.0,85.1126,85.1378,85.1042,85.1378,6199.0
2017-05-30 14:30:00,101.44,101.47,101.43,101.46,8705.0,85.1378,85.163,85.1294,85.1546,8705.0
2017-05-30 14:35:00,101.46,101.46,101.39,101.42,9915.0,85.1546,85.1546,85.0958,85.121,9915.0
2017-05-30 14:40:00,101.41,101.46,101.41,101.44,9733.0,85.1126,85.1546,85.1126,85.1378,9733.0
2017-05-30 14:45:00,101.44,101.47,101.43,101.47,5225.0,85.1378,85.163,85.1294,85.163,5225.0
2017-05-30 14:50:00,101.48,101.5,101.45,101.46,17767.0,85.1714,85.1882,85.1462,85.1546,17767.0
2017-05-30 14:55:00,101.47,101.47,101.42,101.45,7358.0,85.163,85.163,85.121,85.1462,7358.0
2017-05-30 15:00:00,101.45,101.51,101.45,101.48,8401.0,85.1462,85.1965,85.1462,85.1714,8401.0
2017-05-30 15:05:00,101.47,101.47,101.42,101.42,5994.0,85.163,85.163,85.121,85.121,5994.0
2017-05-30 15:10:00,101.43,101.47,101.42,101.46,18475.0,85.1294,85.163,85.121,85.1546,18475.0
2017-05-30 15:15:00,101.46,101.48,101.46,101.46,8424.0,85.1546,85.1714,85.1546,85.1546,8424.0
2017-05-30 15:20:00,101.46,101.5,101.45,101.49,8460.0,85.1546,85.1882,85.1462,85.1798,8460.0
2017-05-30 15:25:00,101.5,101.52,101.47,101.52,16660.0,85.1882,85.2049,85.163,85.2049,16660.0
2017-05-30 15:30:00,101.52,101.57,101.5,101.57,24787.0,85.2049,85.2469,85.1882,85.2469,24787.0
2017-05-30 15:35:00,101.58,101.66,101.53,101.58,22848.0,85.2553,85.3224,85.2133,85.2553,22848.0
2017-05-30 15:40:00,101.58,101.63,101.56,101.63,18031.0,85.2553,85.2973,85.2385,85.2973,18031.0
2017-05-30 15:45:00,101.62,101.62,101.54,101.55,21598.0,85.2889,85.2889,85.2217,85.2301,21598.0
2017-05-30 15:50:00,101.55,101.61,101.54,101.54,44133.0,85.2301,85.2805,85.2217,85.2217,44133.0
2017-05-30 15:55:00,101.55,101.58,101.52,101.54,77068.0,85.2301,85.2553,85.2049,85.2217,77068.0
2017-05-31 09:30:00,101.7,101.98,101.61,101.87,36009.0,85.356,85.591,85.2805,85.4987,36009.0
2017-05-31 09:35:00,101.84,101.92,101.67,101.8,14947.0,85.4735,85.5407,85.3308,85.4399,14947.0
2017-05-31 09:40:00,101.81,101.83,101.75,101.76,5700.0,85.4483,85.4651,85.398,85.4064,5700.0
2017-05-31 09:45:00,101.8,101.97,101.77,101.8,23111.0,85.4399,85.5826,85.4148,85.4399,23111.0
2017-05-31 09:50:00,101.83,101.85,101.7,101.73,23158.0,85.4651,85.4819,85.356,85.3812,23158.0
2017-05-31 09:55:00,101.71,101.75,101.6,101.72,25345.0,85.3644,85.398,85.2721,85.3728,25345.0
2017-05-31 10:00:00,101.73,101.75,101.59,101.68,25955.0,85.3812,85.398,85.2637,85.3392,25955.0
2017-05-31 10:05:00,101.66,101.72,101.65,101.7,20781.0,85.3224,85.3728,85.314,85.356,20781.0
2017-05-31 10:10:00,101.71,101.72,101.65,101.68,13100.0,85.3644,85.3728,85.314,85.3392,13100.0
2017-05-31 10:15:00,101.68,101.69,101.6,101.64,15572.0,85.3392,85.3476,85.2721,85.3057,15572.0
2017-05-31 10:20:00,101.66,101.66,101.51,101.63,21548.0,85.3224,85.3224,85.1965,85.2973,21548.0
2017-05-31 10:25:00,101.63,101.72,101.6,101.7,7528.0,85.2973,85.3728,85.2721,85.356,7528.0
2017-05-31 10:30:00,101.72,101.72,101.62,101.65,14785.0,85.3728,85.3728,85.2889,85.314,14785.0
2017-05-31 10:35:00,101.64,101.71,101.64,101.7,6853.0,85.3057,85.3644,85.3057,85.356,6853.0
2017-05-31 10:40:00,101.7,101.87,101.7,101.84,12686.0,85.356,85.4987,85.356,85.4735,12686.0
2017-05-31 10:45:00,101.86,101.89,101.81,101.85,14708.0,85.4903,85.5155,85.4483,85.4819,14708.0
2017-05-31 10:50:00,101.84,102.08,101.83,102.01,18962.0,85.4735,85.6749,85.4651,85.6162,18962.0
2017-05-31 10:55:00,102.0,102.05,101.98,102.04,8735.0,85.6078,85.6498,85.591,85.6414,8735.0
2017-05-31 11:00:00,102.04,102.11,102.04,102.1,15929.0,85.6414,85.7001,85.6414,85.6917,15929.0
2017-05-31 11:05:00,102.12,102.17,102.1,102.13,14389.0,85.7085,85.7505,85.6917,85.7169,14389.0
2017-05-31 11:10:00,102.14,102.15,101.96,101.96,22947.0,85.7253,85.7337,85.5742,85.5742,22947.0
2017-05-31 11:15:00,101.96,101.96,101.87,101.87,12157.0,85.5742,85.5742,85.4987,85.4987,12157.0
2017-05-31 11:20:00,101.86,101.91,101.83,101.88,16012.0,85.4903,85.5323,85.4651,85.5071,16012.0
2017-05-31 11:25:00,101.87,101.88,101.76,101.82,36738.0,85.4987,85.5071,85.4064,85.4567,36738.0
2017-05-31 11:30:00,101.83,101.91,101.83,101.88,32566.0,85.4651,85.5323,85.4651,85.5071,32566.0
2017-05-31 11:35:00,101.88,101.95,101.85,101.87,20729.0,85.5071,85.5658,85.4819,85.4987,20729.0
2017-05-31 11:40:00,101.88,101.99,101.87,101.99,12244.0,85.5071,85.5994,85.4987,85.5994,12244.0
2017-05-31 11:45:00,101.99,102.08,101.98,102.06,15443.0,85.5994,85.6749,85.591,85.6582,15443.0
2017-05-31 11:50:00,102.07,102.08,102.04,102.08,9961.0,85.6666,85.6749,85.6414,85.6749,9961.0
2017-05-31 11:55:00,102.07,102.08,102.02,102.04,16990.0,85.6666,85.6749,85.6246,85.6414,16990.0
2017-05-31 12:00:00,102.07,102.15,102.05,102.14,12262.0,85.6666,85.7337,85.6498,85.7253,12262.0
2017-05-31 12:05:00,102.14,102.2,102.13,102.2,16771.0,85.7253,85.7757,85.7169,85.7757,16771.0
2017-05-31 12:10:00,102.2,102.24,102.18,102.23,24827.0,85.7757,85.8092,85.7589,85.8008,24827.0
2017-05-31 12:15:00,102.24,102.29,102.2,102.2,15682.0,85.8092,85.8512,85.7757,85.7757,15682.0
2017-05-31 12:20:00,102.2,102.2,102.15,102.18,10486.0,85.7757,85.7757,85.7337,85.7589,10486.0
2017-05-31 12:25:00,102.18,102.2,102.17,102.2,12918.0,85.7589,85.7757,85.7505,85.7757,12918.0
2017-05-31 12:30:00,102.2,102.2,102.13,102.13,19125.0,85.7757,85.7757,85.7169,85.7169,19125.0
2017-05-31 12:35:00,102.14,102.17,102.11,102.17,11530.0,85.7253,85.7505,85.7001,85.7505,11530.0
2017-05-31 12:40:00,102.18,102.18,102.1,102.1,9735.0,85.7589,85.7589,85.6917,85.6917,9735.0
2017-05-31 12:45:00,102.1,102.1,102.01,102.07,27032.0,85.6917,85.6917,85.6162,85.6666,27032.0
2017-05-31 12:50:00,102.06,102.18,102.05,102.16,59733.0,85.6582,85.7589,85.6498,85.7421,59733.0
2017-05-31 12:55:00,102.17,102.18,102.12,102.15,14540.0,85.7505,85.7589,85.7085,85.7337,14540.0
2017-05-31 13:00:00,102.15,102.25,102.15,102.23,8556.0,85.7337,85.8176,85.7337,85.8008,8556.0
2017-05-31 13:05:00,102.23,102.33,102.23,102.33,9499.0,85.8008,85.8848,85.8008,85.8848,9499.0
2017-05-31 13:10:00,102.33,102.33,102.28,102.32,12607.0,85.8848,85.8848,85.8428,85.8764,12607.0
2017-05-31 13:15:00,102.31,102.35,102.19,102.19,10268.0,85.868,85.9016,85.7673,85.7673,10268.0
2017-05-31 13:20:00,102.19,102.19,102.13,102.17,14100.0,85.7673,85.7673,85.7169,85.7505,14100.0
2017-05-31 13:25:00,102.18,102.2,102.12,102.16,16479.0,85.7589,85.7757,85.7085,85.7421,16479.0
2017-05-31 13:30:00,102.16,102.16,102.12,102.15,10290.0,85.7421,85.7421,85.7085,85.7337,10290.0
2017-05-31 13:35:00,102.15,102.19,102.12,102.14,23955.0,85.7337,85.7673,85.7085,85.7253,23955.0
2017-05-31 13:40:00,102.14,102.16,102.11,102.15,26472.0,85.7253,85.7421,85.7001,85.7337,26472.0
2017-05-31 13:45:00,102.16,102.19,102.15,102.17,7054.0,85.7421,85.7673,85.7337,85.7505,7054.0
2017-05-31 13:50:00,102.17,102.17,102.13,102.15,7916.0,85.7505,85.7505,85.7169,85.7337,7916.0
2017-05-31 13:55:00,102.15,102.19,102.11,102.15,25597.0,85.7337,85.7673,85.7001,85.7337,25597.0
2017-05-31 14:00:00,102.15,102.2,102.1,102.13,37992.0,85.7337,85.7757,85.6917,85.7169,37992.0
2017-05-31 14:05:00,102.13,102.17,102.12,102.16,23780.0,85.7169,85.7505,85.7085,85.7421,23780.0
2017-05-31 14:10:00,102.16,102.19,102.0,102.08,38453.0,85.7421,85.7673,85.6078,85.6749,38453.0
2017-05-31 14:15:00,102.07,102.08,102.05,102.08,11806.0,85.6666,85.6749,85.6498,85.6749,11806.0
2017-05-31 14:20:00,102.09,102.18,102.08,102.16,8852.0,85.6833,85.7589,85.6749,85.7421,8852.0
2017-05-31 14:25:00,102.15,102.16,102.11,102.16,10236.0,85.7337,85.7421,85.7001,85.7421,10236.0
2017-05-31 14:30:00,102.16,102.23,102.13,102.22,11674.0,85.7421,85.8008,85.7169,85.7924,11674.0
2017-05-31 14:35:00,102.23,102.31,102.22,102.31,9940.0,85.8008,85.868,85.7924,85.868,9940.0
2017-05-31 14:40:00,102.31,102.36,102.3,102.36,12930.0,85.868,85.9099,85.8596,85.9099,12930.0
2017-05-31 14:45:00,102.35,102.37,102.34,102.34,6945.0,85.9016,85.9183,85.8932,85.8932,6945.0
2017-05-31 14:50:00,102.33,102.35,102.28,102.35,20436.0,85.8848,85.9016,85.8428,85.9016,20436.0
2017-05-31 14:55:00,102.34,102.36,102.32,102.32,12524.0,85.8932,85.9099,85.8764,85.8764,12524.0
2017-05-31 15:00:00,102.32,102.35,102.3,102.31,19082.0,85.8764,85.9016,85.8596,85.868,19082.0
2017-05-31 15:05:00,102.31,102.31,102.22,102.29,27755.0,85.868,85.868,85.7924,85.8512,27755.0
2017-05-31 15:10:00,102.28,102.37,102.28,102.36,37037.0,85.8428,85.9183,85.8428,85.9099,37037.0
2017-05-31 15:15:00,102.35,102.36,102.31,102.33,15959.0,85.9016,85.9099,85.868,85.8848,15959.0
2017-05-31 15:20:00,102.34,102.36,102.32,102.35,19139.0,85.8932,85.9099,85.8764,85.9016,19139.0
2017-05-31 15:25:00,102.35,102.41,102.34,102.38,12530.0,85.9016,85.9519,85.8932,85.9267,12530.0
2017-05-31 15:30:00,102.38,102.5,102.38,102.48,20263.0,85.9267,86.0274,85.9267,86.0107,20263.0
2017-05-31 15:35:00,102.49,102.49,102.43,102.44,13918.0,86.0191,86.0191,85.9687,85.9771,13918.0
2017-05-31 15:40:00,102.45,102.5,102.44,102.5,21941.0,85.9855,86.0274,85.9771,86.0274,21941.0
2017-05-31 15:45:00,102.5,102.5,102.39,102.4,39467.0,86.0274,86.0274,85.9351,85.9435,39467.0
2017-05-31 15:50:00,102.4,102.4,102.32,102.32,42258.0,85.9435,85.9435,85.8764,85.8764,42258.0
2017-05-31 15:55:00,102.32,102.41,102.32,102.37,98314.0,85.8764,85.9519,85.8764,85.9183,98314.0
2017-06-01 09:30:00,103.0,103.4,102.01,102.69,58445.0,86.4471,86.7828,85.6162,86.1869,58445.0
2017-06-01 09:35:00,102.7,102.7,102.54,102.61,22844.0,86.1953,86.1953,86.061,86.1198,22844.0
2017-06-01 09:40:00,102.65,102.79,102.59,102.77,19470.0,86.1533,86.2708,86.103,86.2541,19470.0
2017-06-01 09:45:00,102.76,102.83,102.69,102.82,15064.0,86.2457,86.3044,86.1869,86.296,15064.0
2017-06-01 09:50:00,102.85,103.0,102.83,102.83,17228.0,86.3212,86.4471,86.3044,86.3044,17228.0
2017-06-01 09:55:00,102.85,103.02,102.85,103.02,22027.0,86.3212,86.4639,86.3212,86.4639,22027.0
2017-06-01 10:00:00,103.04,103.07,102.9,102.96,39454.0,86.4807,86.5058,86.3632,86.4135,39454.0
2017-06-01 10:05:00,102.95,103.01,102.9,102.93,47215.0,86.4051,86.4555,86.3632,86.3883,47215.0
2017-06-01 10:10:00,102.92,103.0,102.92,102.97,23728.0,86.38,86.4471,86.38,86.4219,23728.0
2017-06-01 10:15:00,102.98,103.0,102.87,102.91,35005.0,86.4303,86.4471,86.338,86.3716,35005.0
2017-06-01 10:20:00,102.9,103.03,102.9,102.97,46778.0,86.3632,86.4723,86.3632,86.4219,46778.0
2017-06-01 10:25:00,102.96,103.0,102.94,102.96,54706.0,86.4135,86.4471,86.3967,86.4135,54706.0
2017-06-01 10:30:00,102.95,102.98,102.56,102.6,44409.0,86.4051,86.4303,86.0778,86.1114,44409.0
2017-06-01 10:35:00,102.59,102.6,102.5,102.55,37721.0,86.103,86.1114,86.0274,86.0694,37721.0
2017-06-01 10:40:00,102.55,102.58,102.5,102.51,68473.0,86.0694,86.0946,86.0274,86.0358,68473.0
2017-06-01 10:45:00,102.5,102.52,102.44,102.45,71072.0,86.0274,86.0442,85.9771,85.9855,71072.0
2017-06-01 10:50:00,102.44,102.46,102.3,102.33,34378.0,85.9771,85.9939,85.8596,85.8848,34378.0
2017-06-01 10:55:00,102.34,102.4,102.28,102.29,41147.0,85.8932,85.9435,85.8428,85.8512,41147.0
2017-06-01 11:00:00,102.3,102.36,102.3,102.35,24424.0,85.8596,85.9099,85.8596,85.9016,24424.0
2017-06-01 11:05:00,102.36,102.38,102.27,102.28,22726.0,85.9099,85.9267,85.8344,85.8428,22726.0
2017-06-01 11:10:00,102.27,102.35,102.24,102.27,47693.0,85.8344,85.9016,85.8092,85.8344,47693.0
2017-06-01 11:15:00,102.27,102.29,102.23,102.26,30928.0,85.8344,85.8512,85.8008,85.826,30928.0
2017-06-01 11:20:00,102.25,102.29,102.23,102.28,23279.0,85.8176,85.8512,85.8008,85.8428,23279.0
2017-06-01 11:25:00,102.27,102.37,102.27,102.37,8915.0,85.8344,85.9183,85.8344,85.9183,8915.0
2017-06-01 11:30:00,102.37,102.39,102.31,102.33,13561.0,85.9183,85.9351,85.868,85.8848,13561.0
2017-06-01 11:35:00,102.33,102.33,102.21,102.31,27499.0,85.8848,85.8848,85.7841,85.868,27499.0
2017-06-01 11:40:00,102.31,102.31,102.24,102.26,6672.0,85.868,85.868,85.8092,85.826,6672.0
2017-06-01 11:45:00,102.27,102.39,102.25,102.39,20221.0,85.8344,85.9351,85.8176,85.9351,20221.0
2017-06-01 11:50:00,102.4,102.57,102.39,102.57,18238.0,85.9435,86.0862,85.9351,86.0862,18238.0
2017-06-01 11:55:00,102.56,102.58,102.45,102.5,15022.0,86.0778,86.0946,85.9855,86.0274,15022.0
2017-06-01 12:00:00,102.5,102.53,102.47,102.51,7391.0,86.0274,86.0526,86.0023,86.0358,7391.0
2017-06-01 12:05:00,102.5,102.57,102.49,102.56,6350.0,86.0274,86.0862,86.0191,86.0778,6350.0
2017-06-01 12:10:00,102.56,102.59,102.52,102.58,10619.0,86.0778,86.103,86.0442,86.0946,10619.0
2017-06-01 12:15:00,102.59,102.7,102.59,102.67,11630.0,86.103,86.1953,86.103,86.1701,11630.0
2017-06-01 12:20:00,102.68,102.7,102.66,102.67,9365.0,86.1785,86.1953,86.1617,86.1701,9365.0
2017-06-01 12:25:00,102.66,102.66,102.52,102.57,18775.0,86.1617,86.1617,86.0442,86.0862,18775.0
2017-06-01 12:30:00,102.57,102.66,102.57,102.64,20401.0,86.0862,86.1617,86.0862,86.1449,20401.0
2017-06-01 12:35:00,102.64,102.67,102.59,102.63,15542.0,86.1449,86.1701,86.103,86.1366,15542.0
2017-06-01 12:40:00,102.63,102.64,102.59,102.62,5100.0,86.1366,86.1449,86.103,86.1282,5100.0
2017-06-01 12:45:00,102.63,102.65,102.6,102.61,11878.0,86.1366,86.1533,86.1114,86.1198,11878.0
2017-06-01 12:50:00,102.6,102.7,102.59,102.7,6721.0,86.1114,86.1953,86.103,86.1953,6721.0
2017-06-01 12:55:00,102.7,102.73,102.66,102.66,6999.0,86.1953,86.2205,86.1617,86.1617,6999.0
2017-06-01 13:00:00,102.66,102.75,102.64,102.74,16525.0,86.1617,86.2373,86.1449,86.2289,16525.0
2017-06-01 13:05:00,102.75,102.79,102.75,102.76,7218.0,86.2373,86.2708,86.2373,86.2457,7218.0
2017-06-01 13:10:00,102.76,102.77,102.74,102.76,3250.0,86.2457,86.2541,86.2289,86.2457,3250.0
2017-06-01 13:15:00,102.76,102.76,102.7,102.71,7873.0,86.2457,86.2457,86.1953,86.2037,7873.0
2017-06-01 13:20:00,102.72,102.75,102.69,102.71,11271.0,86.2121,86.2373,86.1869,86.2037,11271.0
2017-06-01 13:25:00,102.71,102.78,102.71,102.73,7045.0,86.2037,86.2624,86.2037,86.2205,7045.0
2017-06-01 13:30:00,102.73,102.78,102.7,102.73,13058.0,86.2205,86.2624,86.1953,86.2205,13058.0
2017-06-01 13:35:00,102.73,102.76,102.7,102.7,7386.0,86.2205,86.2457,86.1953,86.1953,7386.0
2017-06-01 13:40:00,102.7,102.75,102.7,102.73,15933.0,86.1953,86.2373,86.1953,86.2205,15933.0
2017-06-01 13:45:00,102.74,102.79,102.69,102.78,9701.0,86.2289,86.2708,86.1869,86.2624,9701.0
2017-06-01 13:50:00,102.78,102.81,102.75,102.77,8160.0,86.2624,86.2876,86.2373,86.2541,8160.0
2017-06-01 13:55:00,102.78,102.84,102.78,102.82,4887.0,86.2624,86.3128,86.2624,86.296,4887.0
2017-06-01 14:00:00,102.83,102.88,102.81,102.87,13016.0,86.3044,86.3464,86.2876,86.338,13016.0
2017-06-01 14:05:00,102.84,102.93,102.84,102.92,47950.0,86.3128,86.3883,86.3128,86.38,47950.0
2017-06-01 14:10:00,102.91,102.99,102.89,102.98,45432.0,86.3716,86.4387,86.3548,86.4303,45432.0
2017-06-01 14:15:00,102.97,103.03,102.93,102.95,12683.0,86.4219,86.4723,86.3883,86.4051,12683.0
2017-06-01 14:20:00,102.95,102.95,102.87,102.89,15363.0,86.4051,86.4051,86.338,86.3548,15363.0
2017-06-01 14:25:00,102.89,102.91,102.88,102.89,22713.0,86.3548,86.3716,86.3464,86.3548,22713.0
2017-06-01 14:30:00,102.89,102.94,102.85,102.9,39173.0,86.3548,86.3967,86.3212,86.3632,39173.0
2017-06-01 14:35:00,102.9,102.93,102.86,102.9,19167.0,86.3632,86.3883,86.3296,86.3632,19167.0
2017-06-01 14:40:00,102.88,102.92,102.85,102.88,26735.0,86.3464,86.38,86.3212,86.3464,26735.0
2017-06-01 14:45:00,102.89,102.91,102.86,102.86,18228.0,86.3548,86.3716,86.3296,86.3296,18228.0
2017-06-01 14:50:00,102.86,102.9,102.82,102.83,14807.0,86.3296,86.3632,86.296,86.3044,14807.0
2017-06-01 14:55:00,102.82,102.93,102.82,102.9,23055.0,86.296,86.3883,86.296,86.3632,23055.0
2017-06-01 15:00:00,102.89,102.93,102.89,102.89,12328.0,86.3548,86.3883,86.3548,86.3548,12328.0
2017-06-01 15:05:00,102.89,102.96,102.87,102.95,22665.0,86.3548,86.4135,86.338,86.4051,22665.0
2017-06-01 15:10:00,102.95,102.98,102.91,102.95,15539.0,86.4051,86.4303,86.3716,86.4051,15539.0
2017-06-01 15:15:00,102.94,102.99,102.92,102.97,19811.0,86.3967,86.4387,86.38,86.4219,19811.0
2017-06-01 15:20:00,102.97,103.02,102.94,103.02,20677.0,86.4219,86.4639,86.3967,86.4639,20677.0
2017-06-01 15:25:00,103.01,103.06,103.0,103.02,21094.0,86.4555,86.4975,86.4471,86.4639,21094.0
2017-06-01 15:30:00,103.02,103.06,103.0,103.05,25600.0,86.4639,86.4975,86.4471,86.4891,25600.0
2017-06-01 15:35:00,103.05,103.09,103.05,103.08,15701.0,86.4891,86.5226,86.4891,86.5142,15701.0
2017-06-01 15:40:00,103.08,103.09,103.03,103.06,24038.0,86.5142,86.5226,86.4723,86.4975,24038.0
2017-06-01 15:45:00,103.06,103.13,103.06,103.09,26241.0,86.4975,86.5562,86.4975,86.5226,26241.0
2017-06-01 15:50:00,103.1,103.31,103.09,103.27,83525.0,86.531,86.7073,86.5226,86.6737,83525.0
2017-06-01 15:55:00,103.26,103.36,103.25,103.31,146334.0,86.6653,86.7492,86.6569,86.7073,146334.0
2017-06-02 09:30:00,100.12,100.5,98.5,99.54,565514.0,84.0299,84.3489,82.6703,83.5431,565514.0
2017-06-02 09:35:00,99.52,100.27,99.5,99.8,323178.0,83.5264,84.1558,83.5096,83.7614,323178.0
2017-06-02 09:40:00,99.81,100.1,99.59,100.02,176608.0,83.7698,84.0131,83.5851,83.946,176608.0
2017-06-02 09:45:00,100.04,100.23,99.85,100.22,208067.0,83.9628,84.1223,83.8033,84.1139,208067.0
2017-06-02 09:50:00,100.18,100.18,99.85,99.97,144436.0,84.0803,84.0803,83.8033,83.904,144436.0
2017-06-02 09:55:00,99.98,100.08,99.9,100.02,148448.0,83.9124,83.9964,83.8453,83.946,148448.0
2017-06-02 10:00:00,100.02,100.06,99.86,99.99,122433.0,83.946,83.9796,83.8117,83.9208,122433.0
2017-06-02 10:05:00,99.99,99.99,99.76,99.8,106004.0,83.9208,83.9208,83.7278,83.7614,106004.0
2017-06-02 10:10:00,99.81,99.82,99.38,99.61,185836.0,83.7698,83.7781,83.4089,83.6019,185836.0
2017-06-02 10:15:00,99.61,99.76,99.45,99.67,86870.0,83.6019,83.7278,83.4676,83.6523,86870.0
2017-06-02 10:20:00,99.68,99.77,99.6,99.73,83555.0,83.6606,83.7362,83.5935,83.7026,83555.0
2017-06-02 10:25:00,99.72,99.93,99.62,99.93,114426.0,83.6942,83.8705,83.6103,83.8705,114426.0
2017-06-02 10:30:00,99.91,99.94,99.8,99.87,103566.0,83.8537,83.8789,83.7614,83.8201,103566.0
2017-06-02 10:35:00,99.87,100.04,99.81,100.03,102378.0,83.8201,83.9628,83.7698,83.9544,102378.0
2017-06-02 10:40:00,100.04,100.12,99.86,99.88,113009.0,83.9628,84.0299,83.8117,83.8285,113009.0
2017-06-02 10:45:00,99.88,100.0,99.82,99.97,101901.0,83.8285,83.9292,83.7781,83.904,101901.0
2017-06-02 10:50:00,99.95,100.42,99.8,100.1,306642.0,83.8873,84.2817,83.7614,84.0131,306642.0
2017-06-02 10:55:00,100.07,100.12,99.96,100.08,53339.0,83.988,84.0299,83.8956,83.9964,53339.0
2017-06-02 11:00:00,100.07,100.07,99.88,100.01,47382.0,83.988,83.988,83.8285,83.9376,47382.0
2017-06-02 11:05:00,100.0,100.06,99.99,100.02,68972.0,83.9292,83.9796,83.9208,83.946,68972.0
2017-06-02 11:10:00,100.02,100.02,99.86,99.89,57128.0,83.946,83.946,83.8117,83.8369,57128.0
2017-06-02 11:15:00,99.9,100.0,99.85,100.0,45116.0,83.8453,83.9292,83.8033,83.9292,45116.0
2017-06-02 11:20:00,99.99,100.0,99.9,99.98,96179.0,83.9208,83.9292,83.8453,83.9124,96179.0
2017-06-02 11:25:00,99.96,100.0,99.92,99.95,59684.0,83.8956,83.9292,83.8621,83.8873,59684.0
2017-06-02 11:30:00,99.96,100.01,99.94,99.98,81827.0,83.8956,83.9376,83.8789,83.9124,81827.0
2017-06-02 11:35:00,99.99,100.01,99.97,99.99,37208.0,83.9208,83.9376,83.904,83.9208,37208.0
2017-06-02 11:40:00,99.99,100.0,99.95,99.99,34687.0,83.9208,83.9292,83.8873,83.9208,34687.0
2017-06-02 11:45:00,99.98,100.02,99.95,99.95,64584.0,83.9124,83.946,83.8873,83.8873,64584.0
2017-06-02 11:50:00,99.95,100.0,99.83,99.96,85142.0,83.8873,83.9292,83.7865,83.8956,85142.0
2017-06-02 11:55:00,99.97,99.98,99.92,99.96,30192.0,83.904,83.9124,83.8621,83.8956,30192.0
2017-06-02 12:00:00,99.96,99.97,99.93,99.95,23739.0,83.8956,83.904,83.8705,83.8873,23739.0
2017-06-02 12:05:00,99.94,99.96,99.89,99.95,45671.0,83.8789,83.8956,83.8369,83.8873,45671.0
2017-06-02 12:10:00,99.95,99.96,99.92,99.94,16031.0,83.8873,83.8956,83.8621,83.8789,16031.0
2017-06-02 12:15:00,99.94,99.97,99.92,99.97,24903.0,83.8789,83.904,83.8621,83.904,24903.0
2017-06-02 12:20:00,99.96,99.97,99.91,99.95,29986.0,83.8956,83.904,83.8537,83.8873,29986.0
2017-06-02 12:25:00,99.97,99.98,99.93,99.96,16580.0,83.904,83.9124,83.8705,83.8956,16580.0
2017-06-02 12:30:00,99.97,99.98,99.94,99.95,13137.0,83.904,83.9124,83.8789,83.8873,13137.0
2017-06-02 12:35:00,99.95,100.0,99.94,99.99,20223.0,83.8873,83.9292,83.8789,83.9208,20223.0
2017-06-02 12:40:00,99.99,99.99,99.94,99.95,33083.0,83.9208,83.9208,83.8789,83.8873,33083.0
2017-06-02 12:45:00,99.94,99.98,99.88,99.98,49173.0,83.8789,83.9124,83.8285,83.9124,49173.0
2017-06-02 12:50:00,99.96,100.02,99.96,99.98,21299.0,83.8956,83.946,83.8956,83.9124,21299.0
2017-06-02 12:55:00,99.98,100.0,99.97,100.0,15765.0,83.9124,83.9292,83.904,83.9292,15765.0
2017-06-02 13:00:00,100.0,100.18,99.96,100.13,45489.0,83.9292,84.0803,83.8956,84.0383,45489.0
2017-06-02 13:05:00,100.13,100.22,100.09,100.12,22462.0,84.0383,84.1139,84.0048,84.0299,22462.0
2017-06-02 13:10:00,100.12,100.16,100.09,100.14,17684.0,84.0299,84.0635,84.0048,84.0467,17684.0
2017-06-02 13:15:00,100.13,100.13,100.06,100.1,15675.0,84.0383,84.0383,83.9796,84.0131,15675.0
2017-06-02 13:20:00,100.1,100.12,100.07,100.1,16195.0,84.0131,84.0299,83.988,84.0131,16195.0
2017-06-02 13:25:00,100.09,100.19,100.08,100.19,12582.0,84.0048,84.0887,83.9964,84.0887,12582.0
2017-06-02 13:30:00,100.18,100.41,100.17,100.39,33788.0,84.0803,84.2733,84.0719,84.2565,33788.0
2017-06-02 13:35:00,100.39,100.56,100.39,100.39,49995.0,84.2565,84.3992,84.2565,84.2565,49995.0
2017-06-02 13:40:00,100.4,100.46,100.38,100.44,23158.0,84.2649,84.3153,84.2481,84.2985,23158.0
2017-06-02 13:45:00,100.45,100.46,100.38,100.44,77773.0,84.3069,84.3153,84.2481,84.2985,77773.0
2017-06-02 13:50:00,100.44,100.47,100.4,100.42,65914.0,84.2985,84.3237,84.2649,84.2817,65914.0
2017-06-02 13:55:00,100.43,100.49,100.41,100.43,72475.0,84.2901,84.3405,84.2733,84.2901,72475.0
2017-06-02 14:00:00,100.43,100.48,100.42,100.48,69542.0,84.2901,84.3321,84.2817,84.3321,69542.0
2017-06-02 14:05:00,100.48,100.58,100.46,100.48,87208.0,84.3321,84.416,84.3153,84.3321,87208.0
2017-06-02 14:10:00,100.48,100.55,100.47,100.49,37816.0,84.3321,84.3908,84.3237,84.3405,37816.0
2017-06-02 14:15:00,100.48,100.56,100.48,100.49,33742.0,84.3321,84.3992,84.3321,84.3405,33742.0
2017-06-02 14:20:00,100.48,100.6,100.48,100.56,46104.0,84.3321,84.4328,84.3321,84.3992,46104.0
2017-06-02 14:25:00,100.56,100.61,100.55,100.57,77577.0,84.3992,84.4412,84.3908,84.4076,77577.0
2017-06-02 14:30:00,100.58,100.68,100.57,100.6,99440.0,84.416,84.4999,84.4076,84.4328,99440.0
2017-06-02 14:35:00,100.6,100.71,100.59,100.71,22519.0,84.4328,84.5251,84.4244,84.5251,22519.0
2017-06-02 14:40:00,100.71,100.71,100.59,100.59,16768.0,84.5251,84.5251,84.4244,84.4244,16768.0
2017-06-02 14:45:00,100.6,100.69,100.59,100.65,45812.0,84.4328,84.5083,84.4244,84.4748,45812.0
2017-06-02 14:50:00,100.65,100.69,100.64,100.68,25754.0,84.4748,84.5083,84.4664,84.4999,25754.0
2017-06-02 14:55:00,100.67,100.71,100.61,100.68,53866.0,84.4915,84.5251,84.4412,84.4999,53866.0
2017-06-02 15:00:00,100.68,100.83,100.66,100.82,48510.0,84.4999,84.6258,84.4831,84.6174,48510.0
2017-06-02 15:05:00,100.81,100.82,100.77,100.79,23678.0,84.609,84.6174,84.5755,84.5923,23678.0
2017-06-02 15:10:00,100.78,100.85,100.77,100.84,45300.0,84.5839,84.6426,84.5755,84.6342,45300.0
2017-06-02 15:15:00,100.84,100.86,100.81,100.82,37022.0,84.6342,84.651,84.609,84.6174,37022.0
2017-06-02 15:20:00,100.83,100.85,100.81,100.84,21235.0,84.6258,84.6426,84.609,84.6342,21235.0
2017-06-02 15:25:00,100.84,101.01,100.83,100.97,65403.0,84.6342,84.7769,84.6258,84.7433,65403.0
2017-06-02 15:30:00,100.97,101.01,100.9,100.91,81155.0,84.7433,84.7769,84.6846,84.693,81155.0
2017-06-02 15:35:00,100.91,100.93,100.86,100.92,114928.0,84.693,84.7098,84.651,84.7014,114928.0
2017-06-02 15:40:00,100.92,100.94,100.83,100.91,287160.0,84.7014,84.7182,84.6258,84.693,287160.0
2017-06-02 15:45:00,100.91,100.95,100.85,100.91,281633.0,84.693,84.7265,84.6426,84.693,281633.0
2017-06-02 15:50:00,100.92,101.08,100.91,100.96,274999.0,84.7014,84.8357,84.693,84.7349,274999.0
2017-06-02 15:55:00,100.96,101.0,100.9,100.97,562638.0,84.7349,84.7685,84.6846,84.7433,562638.0
2017-06-05 09:30:00,101.1,101.21,100.88,101.2,100597.0,84.8524,84.9448,84.6678,84.9364,100597.0
2017-06-05 09:35:00,101.21,101.29,101.13,101.21,132616.0,84.9448,85.0119,84.8776,84.9448,132616.0
2017-06-05 09:40:00,101.23,101.23,101.1,101.2,48459.0,84.9615,84.9615,84.8524,84.9364,48459.0
2017-06-05 09:45:00,101.19,101.21,101.17,101.2,43805.0,84.928,84.9448,84.9112,84.9364,43805.0
2017-06-05 09:50:00,101.2,101.2,101.15,101.19,52870.0,84.9364,84.9364,84.8944,84.928,52870.0
2017-06-05 09:55:00,101.18,101.21,101.17,101.18,46333.0,84.9196,84.9448,84.9112,84.9196,46333.0
2017-06-05 10:00:00,101.19,101.34,101.14,101.33,51003.0,84.928,85.0539,84.886,85.0455,51003.0
2017-06-05 10:05:00,101.33,101.35,101.15,101.17,24508.0,85.0455,85.0623,84.8944,84.9112,24508.0
2017-06-05 10:10:00,101.17,101.27,101.17,101.25,53025.0,84.9112,84.9951,84.9112,84.9783,53025.0
2017-06-05 10:15:00,101.25,101.3,101.24,101.3,8343.0,84.9783,85.0203,84.9699,85.0203,8343.0
2017-06-05 10:20:00,101.32,101.48,101.32,101.47,16786.0,85.0371,85.1714,85.0371,85.163,16786.0
2017-06-05 10:25:00,101.45,101.45,101.28,101.28,19867.0,85.1462,85.1462,85.0035,85.0035,19867.0
2017-06-05 10:30:00,101.28,101.28,101.15,101.19,65091.0,85.0035,85.0035,84.8944,84.928,65091.0
2017-06-05 10:35:00,101.19,101.2,101.14,101.17,30208.0,84.928,84.9364,84.886,84.9112,30208.0
2017-06-05 10:40:00,101.18,101.27,101.18,101.26,9681.0,84.9196,84.9951,84.9196,84.9867,9681.0
2017-06-05 10:45:00,101.25,101.26,101.12,101.17,57949.0,84.9783,84.9867,84.8692,84.9112,57949.0
2017-06-05 10:50:00,101.16,101.22,101.16,101.21,11161.0,84.9028,84.9532,84.9028,84.9448,11161.0
2017-06-05 10:55:00,101.21,101.28,101.18,101.18,74792.0,84.9448,85.0035,84.9196,84.9196,74792.0
2017-06-05 11:00:00,101.18,101.27,101.15,101.26,24031.0,84.9196,84.9951,84.8944,84.9867,24031.0
2017-06-05 11:05:00,101.26,101.29,101.21,101.22,34019.0,84.9867,85.0119,84.9448,84.9532,34019.0
2017-06-05 11:10:00,101.22,101.26,101.2,101.2,22637.0,84.9532,84.9867,84.9364,84.9364,22637.0
2017-06-05 11:15:00,101.21,101.21,101.13,101.18,22222.0,84.9448,84.9448,84.8776,84.9196,22222.0
2017-06-05 11:20:00,101.18,101.2,101.11,101.17,67976.0,84.9196,84.9364,84.8608,84.9112,67976.0
2017-06-05 11:25:00,101.17,101.2,101.13,101.2,45092.0,84.9112,84.9364,84.8776,84.9364,45092.0
2017-06-05 11:30:00,101.19,101.21,101.15,101.2,16736.0,84.928,84.9448,84.8944,84.9364,16736.0
2017-06-05 11:35:00,101.18,101.21,101.17,101.17,10706.0,84.9196,84.9448,84.9112,84.9112,10706.0
2017-06-05 11:40:00,101.17,101.22,101.15,101.2,32934.0,84.9112,84.9532,84.8944,84.9364,32934.0
2017-06-05 11:45:00,101.22,101.33,101.22,101.28,72207.0,84.9532,85.0455,84.9532,85.0035,72207.0
2017-06-05 11:50:00,101.29,101.3,101.23,101.24,20542.0,85.0119,85.0203,84.9615,84.9699,20542.0
2017-06-05 11:55:00,101.25,101.53,101.24,101.53,46846.0,84.9783,85.2133,84.9699,85.2133,46846.0
2017-06-05 12:00:00,101.55,101.63,101.54,101.61,13071.0,85.2301,85.2973,85.2217,85.2805,13071.0
2017-06-05 12:05:00,101.62,101.62,101.56,101.59,10397.0,85.2889,85.2889,85.2385,85.2637,10397.0
2017-06-05 12:10:00,101.58,101.6,101.55,101.59,14103.0,85.2553,85.2721,85.2301,85.2637,14103.0
2017-06-05 12:15:00,101.58,101.58,101.49,101.5,9155.0,85.2553,85.2553,85.1798,85.1882,9155.0
2017-06-05 12:20:00,101.51,101.53,101.46,101.52,5523.0,85.1965,85.2133,85.1546,85.2049,5523.0
2017-06-05 12:25:00,101.52,101.57,101.51,101.56,5798.0,85.2049,85.2469,85.1965,85.2385,5798.0
2017-06-05 12:30:00,101.56,101.58,101.51,101.51,5624.0,85.2385,85.2553,85.1965,85.1965,5624.0
2017-06-05 12:35:00,101.51,101.6,101.5,101.6,9107.0,85.1965,85.2721,85.1882,85.2721,9107.0
2017-06-05 12:40:00,101.57,101.57,101.39,101.41,21222.0,85.2469,85.2469,85.0958,85.1126,21222.0
2017-06-05 12:45:00,101.41,101.46,101.34,101.34,12405.0,85.1126,85.1546,85.0539,85.0539,12405.0
2017-06-05 12:50:00,101.33,101.38,101.31,101.37,10688.0,85.0455,85.0874,85.0287,85.079,10688.0
2017-06-05 12:55:00,101.37,101.42,101.35,101.36,15688.0,85.079,85.121,85.0623,85.0707,15688.0
2017-06-05 13:00:00,101.36,101.38,101.31,101.31,10746.0,85.0707,85.0874,85.0287,85.0287,10746.0
2017-06-05 13:05:00,101.32,101.35,101.3,101.34,12456.0,85.0371,85.0623,85.0203,85.0539,12456.0
2017-06-05 13:10:00,101.34,101.34,101.27,101.32,31194.0,85.0539,85.0539,84.9951,85.0371,31194.0
2017-06-05 13:15:00,101.33,101.35,101.28,101.3,17666.0,85.0455,85.0623,85.0035,85.0203,17666.0
2017-06-05 13:20:00,101.29,101.3,101.24,101.25,6207.0,85.0119,85.0203,84.9699,84.9783,6207.0
2017-06-05 13:25:00,101.24,101.26,101.23,101.24,11246.0,84.9699,84.9867,84.9615,84.9699,11246.0
2017-06-05 13:30:00,101.24,101.25,101.15,101.22,46914.0,84.9699,84.9783,84.8944,84.9532,46914.0
2017-06-05 13:35:00,101.21,101.21,101.14,101.18,33270.0,84.9448,84.9448,84.886,84.9196,33270.0
2017-06-05 13:40:00,101.18,101.2,101.15,101.16,61384.0,84.9196,84.9364,84.8944,84.9028,61384.0
2017-06-05 13:45:00,101.15,101.2,101.15,101.19,32622.0,84.8944,84.9364,84.8944,84.928,32622.0
2017-06-05 13:50:00,101.19,101.24,101.18,101.24,14871.0,84.928,84.9699,84.9196,84.9699,14871.0
2017-06-05 13:55:00,101.23,101.23,101.16,101.19,44812.0,84.9615,84.9615,84.9028,84.928,44812.0
2017-06-05 14:00:00,101.18,101.29,101.17,101.26,17302.0,84.9196,85.0119,84.9112,84.9867,17302.0
2017-06-05 14:05:00,101.26,101.26,101.18,101.2,10043.0,84.9867,84.9867,84.9196,84.9364,10043.0
2017-06-05 14:10:00,101.2,101.23,101.15,101.15,20158.0,84.9364,84.9615,84.8944,84.8944,20158.0
2017-06-05 14:15:00,101.15,101.21,101.14,101.16,17027.0,84.8944,84.9448,84.886,84.9028,17027.0
2017-06-05 14:20:00,101.16,101.18,101.11,101.12,30016.0,84.9028,84.9196,84.8608,84.8692,30016.0
2017-06-05 14:25:00,101.12,101.13,101.03,101.08,35760.0,84.8692,84.8776,84.7937,84.8357,35760.0
2017-06-05 14:30:00,101.07,101.11,101.04,101.05,55308.0,84.8273,84.8608,84.8021,84.8105,55308.0
2017-06-05 14:35:00,101.05,101.09,101.0,101.09,43431.0,84.8105,84.844,84.7685,84.844,43431.0
2017-06-05 14:40:00,101.09,101.13,101.08,101.09,13545.0,84.844,84.8776,84.8357,84.844,13545.0
2017-06-05 14:45:00,101.09,101.16,101.08,101.13,13451.0,84.844,84.9028,84.8357,84.8776,13451.0
2017-06-05 14:50:00,101.12,101.16,101.08,101.15,8200.0,84.8692,84.9028,84.8357,84.8944,8200.0
2017-06-05 14:55:00,101.16,101.18,101.13,101.15,11009.0,84.9028,84.9196,84.8776,84.8944,11009.0
2017-06-05 15:00:00,101.15,101.22,101.14,101.21,12895.0,84.8944,84.9532,84.886,84.9448,12895.0
2017-06-05 15:05:00,101.21,101.23,101.2,101.23,14412.0,84.9448,84.9615,84.9364,84.9615,14412.0
2017-06-05 15:10:00,101.23,101.37,101.23,101.37,22265.0,84.9615,85.079,84.9615,85.079,22265.0
2017-06-05 15:15:00,101.36,101.38,101.26,101.26,13979.0,85.0707,85.0874,84.9867,84.9867,13979.0
2017-06-05 15:20:00,101.28,101.32,101.26,101.26,21670.0,85.0035,85.0371,84.9867,84.9867,21670.0
2017-06-05 15:25:00,101.27,101.3,101.15,101.18,38517.0,84.9951,85.0203,84.8944,84.9196,38517.0
2017-06-05 15:30:00,101.17,101.25,101.17,101.19,30308.0,84.9112,84.9783,84.9112,84.928,30308.0
2017-06-05 15:35:00,101.18,101.26,101.18,101.2,22751.0,84.9196,84.9867,84.9196,84.9364,22751.0
2017-06-05 15:40:00,101.2,101.22,101.17,101.2,42757.0,84.9364,84.9532,84.9112,84.9364,42757.0
2017-06-05 15:45:00,101.19,101.22,101.18,101.21,37396.0,84.928,84.9532,84.9196,84.9448,37396.0
2017-06-05 15:50:00,101.2,101.21,101.12,101.17,151791.0,84.9364,84.9448,84.8692,84.9112,151791.0
2017-06-05 15:55:00,101.18,101.19,101.07,101.11,203149.0,84.9196,84.928,84.8273,84.8608,203149.0
2017-06-06 09:30:00,101.0,101.0,100.65,100.77,65064.0,84.7685,84.7685,84.4748,84.5755,65064.0
2017-06-06 09:35:00,100.76,101.04,100.68,100.98,44065.0,84.5671,84.8021,84.4999,84.7517,44065.0
2017-06-06 09:40:00,100.98,101.32,100.86,101.32,27188.0,84.7517,85.0371,84.651,85.0371,27188.0
2017-06-06 09:45:00,101.32,101.36,101.22,101.32,14522.0,85.0371,85.0707,84.9532,85.0371,14522.0
2017-06-06 09:50:00,101.33,101.33,101.26,101.26,9381.0,85.0455,85.0455,84.9867,84.9867,9381.0
2017-06-06 09:55:00,101.29,101.32,101.24,101.3,19599.0,85.0119,85.0371,84.9699,85.0203,19599.0
2017-06-06 10:00:00,101.31,101.33,101.22,101.32,12345.0,85.0287,85.0455,84.9532,85.0371,12345.0
2017-06-06 10:05:00,101.36,101.44,101.34,101.39,12429.0,85.0707,85.1378,85.0539,85.0958,12429.0
2017-06-06 10:10:00,101.41,101.47,101.4,101.41,21589.0,85.1126,85.163,85.1042,85.1126,21589.0
2017-06-06 10:15:00,101.4,101.52,101.39,101.45,12984.0,85.1042,85.2049,85.0958,85.1462,12984.0
2017-06-06 10:20:00,101.45,101.46,101.32,101.35,11509.0,85.1462,85.1546,85.0371,85.0623,11509.0
2017-06-06 10:25:00,101.37,101.44,101.37,101.39,24304.0,85.079,85.1378,85.079,85.0958,24304.0
2017-06-06 10:30:00,101.39,101.48,101.35,101.4,40173.0,85.0958,85.1714,85.0623,85.1042,40173.0
2017-06-06 10:35:00,101.4,101.45,101.38,101.38,27883.0,85.1042,85.1462,85.0874,85.0874,27883.0
2017-06-06 10:40:00,101.37,101.39,101.28,101.37,72260.0,85.079,85.0958,85.0035,85.079,72260.0
2017-06-06 10:45:00,101.38,101.48,101.37,101.47,9707.0,85.0874,85.1714,85.079,85.163,9707.0
2017-06-06 10:50:00,101.48,101.52,101.44,101.44,10855.0,85.1714,85.2049,85.1378,85.1378,10855.0
2017-06-06 10:55:00,101.44,101.45,101.35,101.37,22315.0,85.1378,85.1462,85.0623,85.079,22315.0
2017-06-06 11:00:00,101.37,101.55,101.37,101.55,15159.0,85.079,85.2301,85.079,85.2301,15159.0
2017-06-06 11:05:00,101.55,101.55,101.45,101.47,13504.0,85.2301,85.2301,85.1462,85.163,13504.0
2017-06-06 11:10:00,101.48,101.48,101.4,101.46,10866.0,85.1714,85.1714,85.1042,85.1546,10866.0
2017-06-06 11:15:00,101.46,101.51,101.38,101.43,13531.0,85.1546,85.1965,85.0874,85.1294,13531.0
2017-06-06 11:20:00,101.43,101.49,101.42,101.49,9331.0,85.1294,85.1798,85.121,85.1798,9331.0
2017-06-06 11:25:00,101.5,101.52,101.46,101.52,8968.0,85.1882,85.2049,85.1546,85.2049,8968.0
2017-06-06 11:30:00,101.51,101.59,101.5,101.58,9510.0,85.1965,85.2637,85.1882,85.2553,9510.0
2017-06-06 11:35:00,101.57,101.61,101.56,101.57,11399.0,85.2469,85.2805,85.2385,85.2469,11399.0
2017-06-06 11:40:00,101.55,101.66,101.55,101.6,8577.0,85.2301,85.3224,85.2301,85.2721,8577.0
2017-06-06 11:45:00,101.61,101.62,101.53,101.53,4726.0,85.2805,85.2889,85.2133,85.2133,4726.0
2017-06-06 11:50:00,101.55,101.58,101.52,101.57,6500.0,85.2301,85.2553,85.2049,85.2469,6500.0
2017-06-06 11:55:00,101.57,101.64,101.57,101.64,9263.0,85.2469,85.3057,85.2469,85.3057,9263.0
2017-06-06 12:00:00,101.64,101.68,101.64,101.67,7369.0,85.3057,85.3392,85.3057,85.3308,7369.0
2017-06-06 12:05:00,101.66,101.68,101.62,101.63,4652.0,85.3224,85.3392,85.2889,85.2973,4652.0
2017-06-06 12:10:00,101.64,101.67,101.62,101.62,5300.0,85.3057,85.3308,85.2889,85.2889,5300.0
2017-06-06 12:15:00,101.63,101.72,101.63,101.66,8644.0,85.2973,85.3728,85.2973,85.3224,8644.0
2017-06-06 12:20:00,101.64,101.71,101.62,101.69,7987.0,85.3057,85.3644,85.2889,85.3476,7987.0
2017-06-06 12:25:00,101.7,101.7,101.62,101.63,6317.0,85.356,85.356,85.2889,85.2973,6317.0
2017-06-06 12:30:00,101.65,101.66,101.58,101.6,7903.0,85.314,85.3224,85.2553,85.2721,7903.0
2017-06-06 12:35:00,101.61,101.68,101.6,101.6,14921.0,85.2805,85.3392,85.2721,85.2721,14921.0
2017-06-06 12:40:00,101.59,101.59,101.53,101.57,7762.0,85.2637,85.2637,85.2133,85.2469,7762.0
2017-06-06 12:45:00,101.58,101.63,101.58,101.59,6008.0,85.2553,85.2973,85.2553,85.2637,6008.0
2017-06-06 12:50:00,101.6,101.64,101.59,101.64,7010.0,85.2721,85.3057,85.2637,85.3057,7010.0
2017-06-06 12:55:00,101.64,101.64,101.58,101.59,9446.0,85.3057,85.3057,85.2553,85.2637,9446.0
2017-06-06 13:00:00,101.58,101.59,101.49,101.49,9362.0,85.2553,85.2637,85.1798,85.1798,9362.0
2017-06-06 13:05:00,101.48,101.49,101.42,101.42,5030.0,85.1714,85.1798,85.121,85.121,5030.0
2017-06-06 13:10:00,101.42,101.43,101.36,101.37,9113.0,85.121,85.1294,85.0707,85.079,9113.0
2017-06-06 13:15:00,101.37,101.45,101.37,101.45,8334.0,85.079,85.1462,85.079,85.1462,8334.0
2017-06-06 13:20:00,101.44,101.48,101.4,101.4,6110.0,85.1378,85.1714,85.1042,85.1042,6110.0
2017-06-06 13:25:00,101.4,101.42,101.37,101.4,59851.0,85.1042,85.121,85.079,85.1042,59851.0
2017-06-06 13:30:00,101.4,101.41,101.32,101.36,27846.0,85.1042,85.1126,85.0371,85.0707,27846.0
2017-06-06 13:35:00,101.37,101.42,101.36,101.41,8622.0,85.079,85.121,85.0707,85.1126,8622.0
2017-06-06 13:40:00,101.4,101.43,101.4,101.42,4647.0,85.1042,85.1294,85.1042,85.121,4647.0
2017-06-06 13:45:00,101.42,101.49,101.42,101.49,14071.0,85.121,85.1798,85.121,85.1798,14071.0
2017-06-06 13:50:00,101.49,101.5,101.46,101.48,14263.0,85.1798,85.1882,85.1546,85.1714,14263.0
2017-06-06 13:55:00,101.49,101.56,101.44,101.56,41891.0,85.1798,85.2385,85.1378,85.2385,41891.0
2017-06-06 14:00:00,101.56,101.63,101.56,101.61,18734.0,85.2385,85.2973,85.2385,85.2805,18734.0
2017-06-06 14:05:00,101.59,101.61,101.56,101.57,11696.0,85.2637,85.2805,85.2385,85.2469,11696.0
2017-06-06 14:10:00,101.57,101.59,101.54,101.57,15711.0,85.2469,85.2637,85.2217,85.2469,15711.0
2017-06-06 14:15:00,101.56,101.59,101.49,101.5,18433.0,85.2385,85.2637,85.1798,85.1882,18433.0
2017-06-06 14:20:00,101.5,101.53,101.48,101.51,5685.0,85.1882,85.2133,85.1714,85.1965,5685.0
2017-06-06 14:25:00,101.5,101.53,101.49,101.52,8578.0,85.1882,85.2133,85.1798,85.2049,8578.0
2017-06-06 14:30:00,101.51,101.54,101.5,101.53,12374.0,85.1965,85.2217,85.1882,85.2133,12374.0
2017-06-06 14:35:00,101.54,101.58,101.51,101.52,5795.0,85.2217,85.2553,85.1965,85.2049,5795.0
2017-06-06 14:40:00,101.51,101.52,101.47,101.5,11920.0,85.1965,85.2049,85.163,85.1882,11920.0
2017-06-06 14:45:00,101.5,101.53,101.42,101.44,6433.0,85.1882,85.2133,85.121,85.1378,6433.0
2017-06-06 14:50:00,101.43,101.45,101.34,101.34,13541.0,85.1294,85.1462,85.0539,85.0539,13541.0
2017-06-06 14:55:00,101.34,101.4,101.34,101.37,22631.0,85.0539,85.1042,85.0539,85.079,22631.0
2017-06-06 15:00:00,101.37,101.41,101.35,101.38,24710.0,85.079,85.1126,85.0623,85.0874,24710.0
2017-06-06 15:05:00,101.38,101.5,101.38,101.49,31904.0,85.0874,85.1882,85.0874,85.1798,31904.0
2017-06-06 15:10:00,101.49,101.52,101.43,101.51,35298.0,85.1798,85.2049,85.1294,85.1965,35298.0
2017-06-06 15:15:00,101.51,101.51,101.45,101.48,11215.0,85.1965,85.1965,85.1462,85.1714,11215.0
2017-06-06 15:20:00,101.48,101.49,101.43,101.48,37910.0,85.1714,85.1798,85.1294,85.1714,37910.0
2017-06-06 15:25:00,101.47,101.48,101.41,101.41,23734.0,85.163,85.1714,85.1126,85.1126,23734.0
2017-06-06 15:30:00,101.41,101.41,101.18,101.22,41201.0,85.1126,85.1126,84.9196,84.9532,41201.0
2017-06-06 15:35:00,101.22,101.28,101.17,101.25,17021.0,84.9532,85.0035,84.9112,84.9783,17021.0
2017-06-06 15:40:00,101.24,101.28,101.21,101.27,24247.0,84.9699,85.0035,84.9448,84.9951,24247.0
2017-06-06 15:45:00,101.26,101.28,101.16,101.16,26738.0,84.9867,85.0035,84.9028,84.9028,26738.0
2017-06-06 15:50:00,101.16,101.26,101.14,101.16,34087.0,84.9028,84.9867,84.886,84.9028,34087.0
2017-06-06 15:55:00,101.17,101.25,101.16,101.2,69260.0,84.9112,84.9783,84.9028,84.9364,69260.0
2017-06-07 09:30:00,101.01,101.25,100.97,101.23,98330.0,85.2556,85.4582,85.2219,85.4413,98330.0
2017-06-07 09:35:00,101.22,101.46,101.17,101.3,35427.0,85.4329,85.6354,85.3907,85.5004,35427.0
2017-06-07 09:40:00,101.3,101.4,101.28,101.37,17314.0,85.5004,85.5848,85.4835,85.5595,17314.0
2017-06-07 09:45:00,101.39,101.47,101.29,101.47,44906.0,85.5764,85.6439,85.492,85.6439,44906.0
2017-06-07 09:50:00,101.45,101.5,101.4,101.45,25304.0,85.627,85.6692,85.5848,85.627,25304.0
2017-06-07 09:55:00,101.46,101.46,101.37,101.46,25517.0,85.6354,85.6354,85.5595,85.6354,25517.0
2017-06-07 10:00:00,101.45,101.48,101.36,101.37,20425.0,85.627,85.6523,85.551,85.5595,20425.0
2017-06-07 10:05:00,101.38,101.48,101.3,101.48,99099.0,85.5679,85.6523,85.5004,85.6523,99099.0
2017-06-07 10:10:00,101.46,101.48,101.42,101.47,16498.0,85.6354,85.6523,85.6017,85.6439,16498.0
2017-06-07 10:15:00,101.47,101.5,101.4,101.48,23670.0,85.6439,85.6692,85.5848,85.6523,23670.0
2017-06-07 10:20:00,101.48,101.48,101.34,101.34,27588.0,85.6523,85.6523,85.5342,85.5342,27588.0
2017-06-07 10:25:00,101.35,101.37,101.3,101.35,36137.0,85.5426,85.5595,85.5004,85.5426,36137.0
2017-06-07 10:30:00,101.37,101.44,101.33,101.43,44401.0,85.5595,85.6186,85.5257,85.6101,44401.0
2017-06-07 10:35:00,101.43,101.45,101.36,101.41,69891.0,85.6101,85.627,85.551,85.5932,69891.0
2017-06-07 10:40:00,101.42,101.45,101.28,101.28,31211.0,85.6017,85.627,85.4835,85.4835,31211.0
2017-06-07 10:45:00,101.28,101.32,101.27,101.27,19029.0,85.4835,85.5173,85.4751,85.4751,19029.0
2017-06-07 10:50:00,101.27,101.34,101.16,101.19,32523.0,85.4751,85.5342,85.3822,85.4076,32523.0
2017-06-07 10:55:00,101.18,101.19,101.09,101.18,22465.0,85.3991,85.4076,85.3232,85.3991,22465.0
2017-06-07 11:00:00,101.17,101.21,101.13,101.18,13700.0,85.3907,85.4244,85.3569,85.3991,13700.0
2017-06-07 11:05:00,101.19,101.21,101.14,101.16,15844.0,85.4076,85.4244,85.3654,85.3822,15844.0
2017-06-07 11:10:00,101.15,101.23,101.15,101.17,16604.0,85.3738,85.4413,85.3738,85.3907,16604.0
2017-06-07 11:15:00,101.16,101.19,101.12,101.16,12434.0,85.3822,85.4076,85.3485,85.3822,12434.0
2017-06-07 11:20:00,101.17,101.17,101.11,101.14,31394.0,85.3907,85.3907,85.34,85.3654,31394.0
2017-06-07 11:25:00,101.15,101.16,101.09,101.1,35056.0,85.3738,85.3822,85.3232,85.3316,35056.0
2017-06-07 11:30:00,101.11,101.21,101.09,101.21,16077.0,85.34,85.4244,85.3232,85.4244,16077.0
2017-06-07 11:35:00,101.21,101.24,101.17,101.19,11596.0,85.4244,85.4498,85.3907,85.4076,11596.0
2017-06-07 11:40:00,101.18,101.18,101.11,101.13,10411.0,85.3991,85.3991,85.34,85.3569,10411.0
2017-06-07 11:45:00,101.13,101.16,101.08,101.13,16232.0,85.3569,85.3822,85.3147,85.3569,16232.0
2017-06-07 11:50:00,101.12,101.15,101.09,101.1,14409.0,85.3485,85.3738,85.3232,85.3316,14409.0
2017-06-07 11:55:00,101.11,101.16,101.1,101.12,17461.0,85.34,85.3822,85.3316,85.3485,17461.0
2017-06-07 12:00:00,101.12,101.16,101.07,101.11,44317.0,85.3485,85.3822,85.3063,85.34,44317.0
2017-06-07 12:05:00,101.1,101.12,100.99,100.99,17773.0,85.3316,85.3485,85.2387,85.2387,17773.0
2017-06-07 12:10:00,100.97,101.05,100.88,101.03,30264.0,85.2219,85.2894,85.1459,85.2725,30264.0
2017-06-07 12:15:00,101.03,101.08,100.97,100.99,47882.0,85.2725,85.3147,85.2219,85.2387,47882.0
2017-06-07 12:20:00,100.97,101.03,100.95,100.97,19886.0,85.2219,85.2725,85.205,85.2219,19886.0
2017-06-07 12:25:00,100.96,100.98,100.79,100.84,8874.0,85.2134,85.2303,85.0699,85.1121,8874.0
2017-06-07 12:30:00,100.84,101.01,100.83,100.95,27274.0,85.1121,85.2556,85.1037,85.205,27274.0
2017-06-07 12:35:00,100.97,100.97,100.9,100.94,7505.0,85.2219,85.2219,85.1628,85.1965,7505.0
2017-06-07 12:40:00,100.94,100.96,100.85,100.86,8489.0,85.1965,85.2134,85.1206,85.129,8489.0
2017-06-07 12:45:00,100.87,100.87,100.71,100.83,28449.0,85.1375,85.1375,85.0024,85.1037,28449.0
2017-06-07 12:50:00,100.84,100.85,100.74,100.83,47010.0,85.1121,85.1206,85.0277,85.1037,47010.0
2017-06-07 12:55:00,100.83,100.89,100.82,100.84,7885.0,85.1037,85.1543,85.0953,85.1121,7885.0
2017-06-07 13:00:00,100.86,100.87,100.8,100.82,14444.0,85.129,85.1375,85.0784,85.0953,14444.0
2017-06-07 13:05:00,100.83,100.83,100.73,100.76,10303.0,85.1037,85.1037,85.0193,85.0446,10303.0
2017-06-07 13:10:00,100.75,100.79,100.74,100.79,12972.0,85.0362,85.0699,85.0277,85.0699,12972.0
2017-06-07 13:15:00,100.79,100.8,100.72,100.74,10111.0,85.0699,85.0784,85.0109,85.0277,10111.0
2017-06-07 13:20:00,100.72,100.78,100.69,100.76,19970.0,85.0109,85.0615,84.9855,85.0446,19970.0
2017-06-07 13:25:00,100.76,100.79,100.74,100.76,7833.0,85.0446,85.0699,85.0277,85.0446,7833.0
2017-06-07 13:30:00,100.76,100.77,100.73,100.74,6133.0,85.0446,85.0531,85.0193,85.0277,6133.0
2017-06-07 13:35:00,100.76,100.82,100.75,100.78,7274.0,85.0446,85.0953,85.0362,85.0615,7274.0
2017-06-07 13:40:00,100.77,100.79,100.74,100.76,11057.0,85.0531,85.0699,85.0277,85.0446,11057.0
2017-06-07 13:45:00,100.76,100.82,100.75,100.81,13234.0,85.0446,85.0953,85.0362,85.0868,13234.0
2017-06-07 13:50:00,100.81,100.83,100.77,100.77,6728.0,85.0868,85.1037,85.0531,85.0531,6728.0
2017-06-07 13:55:00,100.77,100.81,100.74,100.74,31792.0,85.0531,85.0868,85.0277,85.0277,31792.0
2017-06-07 14:00:00,100.75,100.8,100.72,100.8,16515.0,85.0362,85.0784,85.0109,85.0784,16515.0
2017-06-07 14:05:00,100.79,100.9,100.79,100.86,13321.0,85.0699,85.1628,85.0699,85.129,13321.0
2017-06-07 14:10:00,100.86,100.86,100.77,100.78,7372.0,85.129,85.129,85.0531,85.0615,7372.0
2017-06-07 14:15:00,100.78,100.8,100.77,100.79,7184.0,85.0615,85.0784,85.0531,85.0699,7184.0
2017-06-07 14:20:00,100.8,100.8,100.75,100.79,8572.0,85.0784,85.0784,85.0362,85.0699,8572.0
2017-06-07 14:25:00,100.8,100.83,100.78,100.82,6500.0,85.0784,85.1037,85.0615,85.0953,6500.0
2017-06-07 14:30:00,100.81,100.84,100.8,100.83,6458.0,85.0868,85.1121,85.0784,85.1037,6458.0
2017-06-07 14:35:00,100.83,100.84,100.8,100.81,5900.0,85.1037,85.1121,85.0784,85.0868,5900.0
2017-06-07 14:40:00,100.81,100.83,100.78,100.81,15565.0,85.0868,85.1037,85.0615,85.0868,15565.0
2017-06-07 14:45:00,100.81,100.87,100.79,100.84,7280.0,85.0868,85.1375,85.0699,85.1121,7280.0
2017-06-07 14:50:00,100.84,100.87,100.82,100.84,9664.0,85.1121,85.1375,85.0953,85.1121,9664.0
2017-06-07 14:55:00,100.84,100.86,100.81,100.81,9535.0,85.1121,85.129,85.0868,85.0868,9535.0
2017-06-07 15:00:00,100.8,100.81,100.75,100.77,6551.0,85.0784,85.0868,85.0362,85.0531,6551.0
2017-06-07 15:05:00,100.76,100.86,100.76,100.83,20696.0,85.0446,85.129,85.0446,85.1037,20696.0
2017-06-07 15:10:00,100.83,100.85,100.81,100.84,14867.0,85.1037,85.1206,85.0868,85.1121,14867.0
2017-06-07 15:15:00,100.84,100.92,100.84,100.89,33380.0,85.1121,85.1797,85.1121,85.1543,33380.0
2017-06-07 15:20:00,100.9,100.94,100.89,100.93,13581.0,85.1628,85.1965,85.1543,85.1881,13581.0
2017-06-07 15:25:00,100.93,100.96,100.9,100.93,21905.0,85.1881,85.2134,85.1628,85.1881,21905.0
2017-06-07 15:30:00,100.94,100.98,100.91,100.95,19638.0,85.1965,85.2303,85.1712,85.205,19638.0
2017-06-07 15:35:00,100.95,101.0,100.94,100.94,20724.0,85.205,85.2472,85.1965,85.1965,20724.0
2017-06-07 15:40:00,100.95,101.0,100.92,101.0,56393.0,85.205,85.2472,85.1797,85.2472,56393.0
2017-06-07 15:45:00,100.99,101.04,100.96,100.98,33516.0,85.2387,85.281,85.2134,85.2303,33516.0
2017-06-07 15:50:00,100.96,101.0,100.91,100.94,70268.0,85.2134,85.2472,85.1712,85.1965,70268.0
2017-06-07 15:55:00,100.93,100.98,100.9,100.94,117009.0,85.1881,85.2303,85.1628,85.1965,117009.0
2017-06-08 09:30:00,101.11,101.25,100.83,101.06,31204.0,85.34,85.4582,85.1037,85.2978,31204.0
2017-06-08 09:35:00,101.01,101.04,100.8,100.96,18950.0,85.2556,85.281,85.0784,85.2134,18950.0
2017-06-08 09:40:00,100.91,101.0,100.88,100.94,33573.0,85.1712,85.2472,85.1459,85.1965,33573.0
2017-06-08 09:45:00,100.93,101.01,100.83,100.88,110546.0,85.1881,85.2556,85.1037,85.1459,110546.0
2017-06-08 09:50:00,100.92,101.11,100.88,101.01,62999.0,85.1797,85.34,85.1459,85.2556,62999.0
2017-06-08 09:55:00,101.02,101.07,101.01,101.02,19692.0,85.2641,85.3063,85.2556,85.2641,19692.0
2017-06-08 10:00:00,101.05,101.06,100.99,101.03,14100.0,85.2894,85.2978,85.2387,85.2725,14100.0
2017-06-08 10:05:00,101.01,101.06,100.96,101.0,15228.0,85.2556,85.2978,85.2134,85.2472,15228.0
2017-06-08 10:10:00,101.01,101.04,100.94,100.97,16143.0,85.2556,85.281,85.1965,85.2219,16143.0
2017-06-08 10:15:00,100.98,101.03,100.95,100.99,51625.0,85.2303,85.2725,85.205,85.2387,51625.0
2017-06-08 10:20:00,100.98,100.99,100.69,100.73,75719.0,85.2303,85.2387,84.9855,85.0193,75719.0
2017-06-08 10:25:00,100.74,100.76,100.61,100.76,18797.0,85.0277,85.0446,84.918,85.0446,18797.0
2017-06-08 10:30:00,100.75,100.83,100.69,100.83,10150.0,85.0362,85.1037,84.9855,85.1037,10150.0
2017-06-08 10:35:00,100.85,100.9,100.83,100.88,11640.0,85.1206,85.1628,85.1037,85.1459,11640.0
2017-06-08 10:40:00,100.88,100.88,100.79,100.82,11049.0,85.1459,85.1459,85.0699,85.0953,11049.0
2017-06-08 10:45:00,100.82,100.82,100.76,100.79,8840.0,85.0953,85.0953,85.0446,85.0699,8840.0
2017-06-08 10:50:00,100.79,100.88,100.79,100.88,11764.0,85.0699,85.1459,85.0699,85.1459,11764.0
2017-06-08 10:55:00,100.9,101.09,100.87,101.08,17893.0,85.1628,85.3232,85.1375,85.3147,17893.0
2017-06-08 11:00:00,101.08,101.15,101.05,101.07,13182.0,85.3147,85.3738,85.2894,85.3063,13182.0
2017-06-08 11:05:00,101.09,101.14,101.04,101.12,9902.0,85.3232,85.3654,85.281,85.3485,9902.0
2017-06-08 11:10:00,101.12,101.24,101.12,101.15,38402.0,85.3485,85.4498,85.3485,85.3738,38402.0
2017-06-08 11:15:00,101.15,101.27,101.14,101.25,33678.0,85.3738,85.4751,85.3654,85.4582,33678.0
2017-06-08 11:20:00,101.25,101.25,101.19,101.2,8380.0,85.4582,85.4582,85.4076,85.416,8380.0
2017-06-08 11:25:00,101.2,101.2,101.04,101.15,73943.0,85.416,85.416,85.281,85.3738,73943.0
2017-06-08 11:30:00,101.14,101.18,101.08,101.1,14896.0,85.3654,85.3991,85.3147,85.3316,14896.0
2017-06-08 11:35:00,101.1,101.14,101.02,101.04,15985.0,85.3316,85.3654,85.2641,85.281,15985.0
2017-06-08 11:40:00,101.04,101.05,100.96,100.96,15006.0,85.281,85.2894,85.2134,85.2134,15006.0
2017-06-08 11:45:00,100.96,101.0,100.93,100.97,11420.0,85.2134,85.2472,85.1881,85.2219,11420.0
2017-06-08 11:50:00,100.97,101.0,100.95,101.0,18038.0,85.2219,85.2472,85.205,85.2472,18038.0
2017-06-08 11:55:00,101.0,101.03,100.95,101.02,28209.0,85.2472,85.2725,85.205,85.2641,28209.0
2017-06-08 12:00:00,101.03,101.08,101.02,101.07,10886.0,85.2725,85.3147,85.2641,85.3063,10886.0
2017-06-08 12:05:00,101.08,101.14,101.07,101.1,8922.0,85.3147,85.3654,85.3063,85.3316,8922.0
2017-06-08 12:10:00,101.1,101.15,101.07,101.14,5495.0,85.3316,85.3738,85.3063,85.3654,5495.0
2017-06-08 12:15:00,101.14,101.23,101.11,101.21,39380.0,85.3654,85.4413,85.34,85.4244,39380.0
2017-06-08 12:20:00,101.21,101.25,101.16,101.17,7328.0,85.4244,85.4582,85.3822,85.3907,7328.0
2017-06-08 12:25:00,101.17,101.17,101.1,101.12,7123.0,85.3907,85.3907,85.3316,85.3485,7123.0
2017-06-08 12:30:00,101.12,101.15,101.11,101.13,13506.0,85.3485,85.3738,85.34,85.3569,13506.0
2017-06-08 12:35:00,101.12,101.15,101.11,101.13,21454.0,85.3485,85.3738,85.34,85.3569,21454.0
2017-06-08 12:40:00,101.13,101.16,101.12,101.12,9385.0,85.3569,85.3822,85.3485,85.3485,9385.0
2017-06-08 12:45:00,101.12,101.14,101.03,101.03,24108.0,85.3485,85.3654,85.2725,85.2725,24108.0
2017-06-08 12:50:00,101.02,101.1,101.02,101.07,21867.0,85.2641,85.3316,85.2641,85.3063,21867.0
2017-06-08 12:55:00,101.06,101.08,101.02,101.02,5749.0,85.2978,85.3147,85.2641,85.2641,5749.0
2017-06-08 13:00:00,101.02,101.03,100.99,101.0,9353.0,85.2641,85.2725,85.2387,85.2472,9353.0
2017-06-08 13:05:00,101.02,101.02,100.97,100.99,5200.0,85.2641,85.2641,85.2219,85.2387,5200.0
2017-06-08 13:10:00,101.01,101.02,100.98,101.0,9614.0,85.2556,85.2641,85.2303,85.2472,9614.0
2017-06-08 13:15:00,101.0,101.0,100.92,100.92,7290.0,85.2472,85.2472,85.1797,85.1797,7290.0
2017-06-08 13:20:00,100.92,100.97,100.88,100.9,21357.0,85.1797,85.2219,85.1459,85.1628,21357.0
2017-06-08 13:25:00,100.91,100.94,100.84,100.91,70137.0,85.1712,85.1965,85.1121,85.1712,70137.0
2017-06-08 13:30:00,100.91,101.06,100.9,101.02,28507.0,85.1712,85.2978,85.1628,85.2641,28507.0
2017-06-08 13:35:00,101.04,101.05,100.98,100.98,7351.0,85.281,85.2894,85.2303,85.2303,7351.0
2017-06-08 13:40:00,100.96,101.02,100.94,100.98,8810.0,85.2134,85.2641,85.1965,85.2303,8810.0
2017-06-08 13:45:00,100.98,101.04,100.98,101.04,9829.0,85.2303,85.281,85.2303,85.281,9829.0
2017-06-08 13:50:00,101.04,101.06,101.0,101.04,6140.0,85.281,85.2978,85.2472,85.281,6140.0
2017-06-08 13:55:00,101.04,101.06,101.02,101.02,11140.0,85.281,85.2978,85.2641,85.2641,11140.0
2017-06-08 14:00:00,101.02,101.04,100.94,100.99,11969.0,85.2641,85.281,85.1965,85.2387,11969.0
2017-06-08 14:05:00,100.99,100.99,100.9,100.94,9880.0,85.2387,85.2387,85.1628,85.1965,9880.0
2017-06-08 14:10:00,100.95,100.95,100.75,100.75,8671.0,85.205,85.205,85.0362,85.0362,8671.0
2017-06-08 14:15:00,100.74,100.75,100.69,100.72,12360.0,85.0277,85.0362,84.9855,85.0109,12360.0
2017-06-08 14:20:00,100.71,100.72,100.68,100.69,7811.0,85.0024,85.0109,84.9771,84.9855,7811.0
2017-06-08 14:25:00,100.7,100.71,100.59,100.63,108490.0,84.994,85.0024,84.9011,84.9349,108490.0
2017-06-08 14:30:00,100.63,100.65,100.6,100.64,11920.0,84.9349,84.9518,84.9096,84.9433,11920.0
2017-06-08 14:35:00,100.65,100.65,100.57,100.63,17864.0,84.9518,84.9518,84.8843,84.9349,17864.0
2017-06-08 14:40:00,100.63,100.73,100.63,100.69,22682.0,84.9349,85.0193,84.9349,84.9855,22682.0
2017-06-08 14:45:00,100.7,100.7,100.55,100.59,60351.0,84.994,84.994,84.8674,84.9011,60351.0
2017-06-08 14:50:00,100.6,100.64,100.54,100.59,57883.0,84.9096,84.9433,84.8589,84.9011,57883.0
2017-06-08 14:55:00,100.57,100.57,100.44,100.48,52047.0,84.8843,84.8843,84.7745,84.8083,52047.0
2017-06-08 15:00:00,100.47,100.55,100.46,100.54,23222.0,84.7999,84.8674,84.7914,84.8589,23222.0
2017-06-08 15:05:00,100.54,100.55,100.49,100.55,18362.0,84.8589,84.8674,84.8167,84.8674,18362.0
2017-06-08 15:10:00,100.54,100.58,100.48,100.57,34929.0,84.8589,84.8927,84.8083,84.8843,34929.0
2017-06-08 15:15:00,100.57,100.65,100.57,100.65,10982.0,84.8843,84.9518,84.8843,84.9518,10982.0
2017-06-08 15:20:00,100.65,100.69,100.58,100.66,83806.0,84.9518,84.9855,84.8927,84.9602,83806.0
2017-06-08 15:25:00,100.68,100.68,100.61,100.66,33327.0,84.9771,84.9771,84.918,84.9602,33327.0
2017-06-08 15:30:00,100.65,100.7,100.6,100.66,39591.0,84.9518,84.994,84.9096,84.9602,39591.0
2017-06-08 15:35:00,100.66,100.7,100.6,100.68,42305.0,84.9602,84.994,84.9096,84.9771,42305.0
2017-06-08 15:40:00,100.68,100.7,100.58,100.59,29268.0,84.9771,84.994,84.8927,84.9011,29268.0
2017-06-08 15:45:00,100.59,100.67,100.59,100.67,22181.0,84.9011,84.9687,84.9011,84.9687,22181.0
2017-06-08 15:50:00,100.69,100.75,100.66,100.73,97832.0,84.9855,85.0362,84.9602,85.0193,97832.0
2017-06-08 15:55:00,100.74,100.78,100.7,100.77,119010.0,85.0277,85.0615,84.994,85.0531,119010.0
2017-06-09 09:30:00,100.86,100.86,100.47,100.56,36556.0,85.129,85.129,84.7999,84.8758,36556.0
2017-06-09 09:35:00,100.58,100.61,100.42,100.49,20625.0,84.8927,84.918,84.7577,84.8167,20625.0
2017-06-09 09:40:00,100.51,100.79,100.49,100.79,14290.0,84.8336,85.0699,84.8167,85.0699,14290.0
2017-06-09 09:45:00,100.75,100.78,100.61,100.7,48606.0,85.0362,85.0615,84.918,84.994,48606.0
2017-06-09 09:50:00,100.66,100.88,100.66,100.85,12672.0,84.9602,85.1459,84.9602,85.1206,12672.0
2017-06-09 09:55:00,100.88,100.94,100.84,100.85,8572.0,85.1459,85.1965,85.1121,85.1206,8572.0
2017-06-09 10:00:00,100.85,100.91,100.79,100.89,20429.0,85.1206,85.1712,85.0699,85.1543,20429.0
2017-06-09 10:05:00,100.89,100.95,100.83,100.93,51080.0,85.1543,85.205,85.1037,85.1881,51080.0
2017-06-09 10:10:00,100.96,101.08,100.96,101.04,26791.0,85.2134,85.3147,85.2134,85.281,26791.0
2017-06-09 10:15:00,101.04,101.08,100.96,100.98,47901.0,85.281,85.3147,85.2134,85.2303,47901.0
2017-06-09 10:20:00,100.98,101.26,100.94,101.23,17789.0,85.2303,85.4666,85.1965,85.4413,17789.0
2017-06-09 10:25:00,101.23,101.25,101.06,101.09,36774.0,85.4413,85.4582,85.2978,85.3232,36774.0
2017-06-09 10:30:00,101.09,101.16,101.06,101.16,28398.0,85.3232,85.3822,85.2978,85.3822,28398.0
2017-06-09 10:35:00,101.16,101.16,101.03,101.03,31788.0,85.3822,85.3822,85.2725,85.2725,31788.0
2017-06-09 10:40:00,101.04,101.05,100.98,100.99,22408.0,85.281,85.2894,85.2303,85.2387,22408.0
2017-06-09 10:45:00,101.0,101.11,100.94,101.02,43553.0,85.2472,85.34,85.1965,85.2641,43553.0
2017-06-09 10:50:00,101.02,101.02,100.98,100.99,24255.0,85.2641,85.2641,85.2303,85.2387,24255.0
2017-06-09 10:55:00,100.98,101.02,100.98,101.02,16337.0,85.2303,85.2641,85.2303,85.2641,16337.0
2017-06-09 11:00:00,101.01,101.07,100.96,101.07,61585.0,85.2556,85.3063,85.2134,85.3063,61585.0
2017-06-09 11:05:00,101.07,101.17,101.06,101.17,40319.0,85.3063,85.3907,85.2978,85.3907,40319.0
2017-06-09 11:10:00,101.18,101.23,101.16,101.21,10478.0,85.3991,85.4413,85.3822,85.4244,10478.0
2017-06-09 11:15:00,101.21,101.23,101.04,101.09,19041.0,85.4244,85.4413,85.281,85.3232,19041.0
2017-06-09 11:20:00,101.05,101.11,100.99,101.08,12614.0,85.2894,85.34,85.2387,85.3147,12614.0
2017-06-09 11:25:00,101.07,101.14,101.06,101.1,6920.0,85.3063,85.3654,85.2978,85.3316,6920.0
2017-06-09 11:30:00,101.1,101.15,101.09,101.12,17535.0,85.3316,85.3738,85.3232,85.3485,17535.0
2017-06-09 11:35:00,101.11,101.15,101.07,101.09,10848.0,85.34,85.3738,85.3063,85.3232,10848.0
2017-06-09 11:40:00,101.08,101.15,101.02,101.06,6000.0,85.3147,85.3738,85.2641,85.2978,6000.0
2017-06-09 11:45:00,101.07,101.08,101.0,101.06,12192.0,85.3063,85.3147,85.2472,85.2978,12192.0
2017-06-09 11:50:00,101.05,101.06,100.99,101.0,5125.0,85.2894,85.2978,85.2387,85.2472,5125.0
2017-06-09 11:55:00,101.0,101.02,100.95,101.01,7946.0,85.2472,85.2641,85.205,85.2556,7946.0
2017-06-09 12:00:00,101.0,101.11,100.97,101.05,113783.0,85.2472,85.34,85.2219,85.2894,113783.0
2017-06-09 12:05:00,101.06,101.08,101.0,101.02,104658.0,85.2978,85.3147,85.2472,85.2641,104658.0
2017-06-09 12:10:00,101.02,101.07,101.01,101.03,145036.0,85.2641,85.3063,85.2556,85.2725,145036.0
2017-06-09 12:15:00,101.04,101.06,100.99,101.04,122559.0,85.281,85.2978,85.2387,85.281,122559.0
2017-06-09 12:20:00,101.04,101.06,101.02,101.04,96037.0,85.281,85.2978,85.2641,85.281,96037.0
2017-06-09 12:25:00,101.03,101.09,100.98,101.07,61218.0,85.2725,85.3232,85.2303,85.3063,61218.0
2017-06-09 12:30:00,101.07,101.07,101.02,101.03,14504.0,85.3063,85.3063,85.2641,85.2725,14504.0
2017-06-09 12:35:00,101.03,101.05,100.94,101.0,64433.0,85.2725,85.2894,85.1965,85.2472,64433.0
2017-06-09 12:40:00,100.99,101.0,100.94,100.95,42746.0,85.2387,85.2472,85.1965,85.205,42746.0
2017-06-09 12:45:00,100.94,101.06,100.94,101.0,17455.0,85.1965,85.2978,85.1965,85.2472,17455.0
2017-06-09 12:50:00,101.01,101.08,101.01,101.05,5364.0,85.2556,85.3147,85.2556,85.2894,5364.0
2017-06-09 12:55:00,101.05,101.05,100.9,100.91,16147.0,85.2894,85.2894,85.1628,85.1712,16147.0
2017-06-09 13:00:00,100.91,100.95,100.8,100.81,7715.0,85.1712,85.205,85.0784,85.0868,7715.0
2017-06-09 13:05:00,100.8,100.8,100.63,100.65,16329.0,85.0784,85.0784,84.9349,84.9518,16329.0
2017-06-09 13:10:00,100.64,100.64,100.41,100.47,23127.0,84.9433,84.9433,84.7492,84.7999,23127.0
2017-06-09 13:15:00,100.48,100.52,100.39,100.44,10984.0,84.8083,84.8421,84.7323,84.7745,10984.0
2017-06-09 13:20:00,100.4,100.5,100.39,100.47,12772.0,84.7408,84.8252,84.7323,84.7999,12772.0
2017-06-09 13:25:00,100.46,100.46,100.33,100.36,63390.0,84.7914,84.7914,84.6817,84.707,63390.0
2017-06-09 13:30:00,100.36,100.46,100.31,100.4,20707.0,84.707,84.7914,84.6648,84.7408,20707.0
2017-06-09 13:35:00,100.4,100.43,100.22,100.4,23300.0,84.7408,84.7661,84.5888,84.7408,23300.0
2017-06-09 13:40:00,100.41,100.46,100.32,100.35,12800.0,84.7492,84.7914,84.6732,84.6986,12800.0
2017-06-09 13:45:00,100.36,100.36,100.26,100.31,40894.0,84.707,84.707,84.6226,84.6648,40894.0
2017-06-09 13:50:00,100.32,100.47,100.3,100.37,30324.0,84.6732,84.7999,84.6564,84.7155,30324.0
2017-06-09 13:55:00,100.37,100.42,100.33,100.34,14157.0,84.7155,84.7577,84.6817,84.6901,14157.0
2017-06-09 14:00:00,100.33,100.47,100.32,100.42,24837.0,84.6817,84.7999,84.6732,84.7577,24837.0
2017-06-09 14:05:00,100.43,100.44,100.38,100.38,10900.0,84.7661,84.7745,84.7239,84.7239,10900.0
2017-06-09 14:10:00,100.39,100.43,100.33,100.43,15630.0,84.7323,84.7661,84.6817,84.7661,15630.0
2017-06-09 14:15:00,100.46,100.53,100.41,100.52,10447.0,84.7914,84.8505,84.7492,84.8421,10447.0
2017-06-09 14:20:00,100.51,100.56,100.47,100.47,14290.0,84.8336,84.8758,84.7999,84.7999,14290.0
2017-06-09 14:25:00,100.47,100.48,100.39,100.39,9489.0,84.7999,84.8083,84.7323,84.7323,9489.0
2017-06-09 14:30:00,100.39,100.44,100.31,100.35,29710.0,84.7323,84.7745,84.6648,84.6986,29710.0
2017-06-09 14:35:00,100.35,100.36,100.27,100.32,100199.0,84.6986,84.707,84.631,84.6732,100199.0
2017-06-09 14:40:00,100.31,100.31,100.19,100.27,124207.0,84.6648,84.6648,84.5635,84.631,124207.0
2017-06-09 14:45:00,100.24,100.27,99.87,99.89,73798.0,84.6057,84.631,84.2934,84.3103,73798.0
2017-06-09 14:50:00,99.85,100.09,99.85,100.02,112807.0,84.2766,84.4791,84.2766,84.42,112807.0
2017-06-09 14:55:00,100.04,100.14,99.98,100.05,50889.0,84.4369,84.5213,84.3863,84.4454,50889.0
2017-06-09 15:00:00,100.05,100.28,100.03,100.19,46300.0,84.4454,84.6395,84.4285,84.5635,46300.0
2017-06-09 15:05:00,100.17,100.23,100.07,100.22,59267.0,84.5466,84.5973,84.4622,84.5888,59267.0
2017-06-09 15:10:00,100.23,100.23,100.12,100.17,24222.0,84.5973,84.5973,84.5044,84.5466,24222.0
2017-06-09 15:15:00,100.18,100.3,100.15,100.27,47711.0,84.5551,84.6564,84.5298,84.631,47711.0
2017-06-09 15:20:00,100.27,100.27,100.09,100.22,40990.0,84.631,84.631,84.4791,84.5888,40990.0
2017-06-09 15:25:00,100.2,100.21,99.98,100.09,37278.0,84.572,84.5804,84.3863,84.4791,37278.0
2017-06-09 15:30:00,100.1,100.14,99.9,99.94,44018.0,84.4876,84.5213,84.3188,84.3525,44018.0
2017-06-09 15:35:00,99.94,100.01,99.88,99.99,44271.0,84.3525,84.4116,84.3019,84.3947,44271.0
2017-06-09 15:40:00,99.98,99.98,99.89,99.98,85261.0,84.3863,84.3863,84.3103,84.3863,85261.0
2017-06-09 15:45:00,99.97,100.01,99.91,99.96,70434.0,84.3778,84.4116,84.3272,84.3694,70434.0
2017-06-09 15:50:00,99.96,100.15,99.95,100.12,141976.0,84.3694,84.5298,84.361,84.5044,141976.0
2017-06-09 15:55:00,100.13,100.19,100.07,100.11,114989.0,84.5129,84.5635,84.4622,84.496,114989.0
2017-06-12 09:30:00,100.37,101.0,100.02,100.94,96011.0,84.7155,85.2472,84.42,85.1965,96011.0
2017-06-12 09:35:00,100.9,101.05,100.39,100.48,32157.0,85.1628,85.2894,84.7323,84.8083,32157.0
2017-06-12 09:40:00,100.46,100.68,100.36,100.68,27012.0,84.7914,84.9771,84.707,84.9771,27012.0
2017-06-12 09:45:00,100.66,100.8,100.49,100.54,34412.0,84.9602,85.0784,84.8167,84.8589,34412.0
2017-06-12 09:50:00,100.53,100.54,100.26,100.34,18950.0,84.8505,84.8589,84.6226,84.6901,18950.0
2017-06-12 09:55:00,100.29,100.47,100.29,100.45,32137.0,84.6479,84.7999,84.6479,84.783,32137.0
2017-06-12 10:00:00,100.46,100.56,100.38,100.48,25680.0,84.7914,84.8758,84.7239,84.8083,25680.0
2017-06-12 10:05:00,100.5,100.55,100.39,100.52,39856.0,84.8252,84.8674,84.7323,84.8421,39856.0
2017-06-12 10:10:00,100.51,100.78,100.51,100.68,29856.0,84.8336,85.0615,84.8336,84.9771,29856.0
2017-06-12 10:15:00,100.7,100.98,100.68,100.98,14790.0,84.994,85.2303,84.9771,85.2303,14790.0
2017-06-12 10:20:00,101.0,101.03,100.9,100.97,24715.0,85.2472,85.2725,85.1628,85.2219,24715.0
2017-06-12 10:25:00,100.97,100.99,100.86,100.89,11392.0,85.2219,85.2387,85.129,85.1543,11392.0
2017-06-12 10:30:00,100.91,101.01,100.88,100.95,13505.0,85.1712,85.2556,85.1459,85.205,13505.0
2017-06-12 10:35:00,100.95,101.14,100.95,101.07,66834.0,85.205,85.3654,85.205,85.3063,66834.0
2017-06-12 10:40:00,101.05,101.05,100.84,100.84,10044.0,85.2894,85.2894,85.1121,85.1121,10044.0
2017-06-12 10:45:00,100.85,100.87,100.74,100.74,6540.0,85.1206,85.1375,85.0277,85.0277,6540.0
2017-06-12 10:50:00,100.73,100.74,100.64,100.68,18394.0,85.0193,85.0277,84.9433,84.9771,18394.0
2017-06-12 10:55:00,100.7,100.77,100.61,100.74,20187.0,84.994,85.0531,84.918,85.0277,20187.0
2017-06-12 11:00:00,100.74,100.91,100.71,100.91,30384.0,85.0277,85.1712,85.0024,85.1712,30384.0
2017-06-12 11:05:00,100.89,100.89,100.75,100.82,8539.0,85.1543,85.1543,85.0362,85.0953,8539.0
2017-06-12 11:10:00,100.82,100.9,100.82,100.85,9440.0,85.0953,85.1628,85.0953,85.1206,9440.0
2017-06-12 11:15:00,100.86,100.92,100.82,100.88,8275.0,85.129,85.1797,85.0953,85.1459,8275.0
2017-06-12 11:20:00,100.88,100.91,100.78,100.78,8576.0,85.1459,85.1712,85.0615,85.0615,8576.0
2017-06-12 11:25:00,100.78,100.9,100.72,100.78,43083.0,85.0615,85.1628,85.0109,85.0615,43083.0
2017-06-12 11:30:00,100.82,100.93,100.79,100.93,12466.0,85.0953,85.1881,85.0699,85.1881,12466.0
2017-06-12 11:35:00,100.92,100.94,100.83,100.9,12138.0,85.1797,85.1965,85.1037,85.1628,12138.0
2017-06-12 11:40:00,100.9,101.02,100.9,101.0,12009.0,85.1628,85.2641,85.1628,85.2472,12009.0
2017-06-12 11:45:00,100.99,101.04,100.94,100.94,12248.0,85.2387,85.281,85.1965,85.1965,12248.0
2017-06-12 11:50:00,100.93,100.98,100.91,100.96,8867.0,85.1881,85.2303,85.1712,85.2134,8867.0
2017-06-12 11:55:00,100.97,101.02,100.93,101.01,8738.0,85.2219,85.2641,85.1881,85.2556,8738.0
2017-06-12 12:00:00,101.02,101.03,100.95,100.97,31497.0,85.2641,85.2725,85.205,85.2219,31497.0
2017-06-12 12:05:00,100.96,101.0,100.92,100.97,21274.0,85.2134,85.2472,85.1797,85.2219,21274.0
2017-06-12 12:10:00,100.96,101.0,100.94,100.94,3910.0,85.2134,85.2472,85.1965,85.1965,3910.0
2017-06-12 12:15:00,100.93,100.96,100.9,100.95,4954.0,85.1881,85.2134,85.1628,85.205,4954.0
2017-06-12 12:20:00,100.97,100.97,100.84,100.84,4231.0,85.2219,85.2219,85.1121,85.1121,4231.0
2017-06-12 12:25:00,100.84,100.91,100.83,100.91,2949.0,85.1121,85.1712,85.1037,85.1712,2949.0
2017-06-12 12:30:00,100.91,100.99,100.91,100.97,4928.0,85.1712,85.2387,85.1712,85.2219,4928.0
2017-06-12 12:35:00,100.96,101.06,100.96,101.06,5274.0,85.2134,85.2978,85.2134,85.2978,5274.0
2017-06-12 12:40:00,101.05,101.08,101.0,101.07,10132.0,85.2894,85.3147,85.2472,85.3063,10132.0
2017-06-12 12:45:00,101.06,101.08,101.01,101.07,4100.0,85.2978,85.3147,85.2556,85.3063,4100.0
2017-06-12 12:50:00,101.1,101.16,101.08,101.13,6110.0,85.3316,85.3822,85.3147,85.3569,6110.0
2017-06-12 12:55:00,101.1,101.12,100.96,101.03,9741.0,85.3316,85.3485,85.2134,85.2725,9741.0
2017-06-12 13:00:00,101.03,101.03,100.97,100.97,2900.0,85.2725,85.2725,85.2219,85.2219,2900.0
2017-06-12 13:05:00,100.98,101.03,100.98,101.0,4061.0,85.2303,85.2725,85.2303,85.2472,4061.0
2017-06-12 13:10:00,100.99,101.07,100.99,101.07,3550.0,85.2387,85.3063,85.2387,85.3063,3550.0
2017-06-12 13:15:00,101.1,101.13,101.07,101.13,3100.0,85.3316,85.3569,85.3063,85.3569,3100.0
2017-06-12 13:20:00,101.15,101.27,101.15,101.23,10962.0,85.3738,85.4751,85.3738,85.4413,10962.0
2017-06-12 13:25:00,101.24,101.24,101.2,101.23,4288.0,85.4498,85.4498,85.416,85.4413,4288.0
2017-06-12 13:30:00,101.23,101.24,101.14,101.2,7756.0,85.4413,85.4498,85.3654,85.416,7756.0
2017-06-12 13:35:00,101.18,101.29,101.18,101.23,17262.0,85.3991,85.492,85.3991,85.4413,17262.0
2017-06-12 13:40:00,101.22,101.25,101.19,101.19,3266.0,85.4329,85.4582,85.4076,85.4076,3266.0
2017-06-12 13:45:00,101.17,101.25,101.16,101.23,7805.0,85.3907,85.4582,85.3822,85.4413,7805.0
2017-06-12 13:50:00,101.24,101.29,101.24,101.25,3697.0,85.4498,85.492,85.4498,85.4582,3697.0
2017-06-12 13:55:00,101.23,101.23,101.13,101.16,6916.0,85.4413,85.4413,85.3569,85.3822,6916.0
2017-06-12 14:00:00,101.15,101.21,101.14,101.17,9648.0,85.3738,85.4244,85.3654,85.3907,9648.0
2017-06-12 14:05:00,101.18,101.2,101.12,101.19,6341.0,85.3991,85.416,85.3485,85.4076,6341.0
2017-06-12 14:10:00,101.19,101.21,101.15,101.16,8207.0,85.4076,85.4244,85.3738,85.3822,8207.0
2017-06-12 14:15:00,101.17,101.18,101.11,101.11,5090.0,85.3907,85.3991,85.34,85.34,5090.0
2017-06-12 14:20:00,101.11,101.14,101.04,101.04,5928.0,85.34,85.3654,85.281,85.281,5928.0
2017-06-12 14:25:00,101.03,101.12,101.01,101.09,17253.0,85.2725,85.3485,85.2556,85.3232,17253.0
2017-06-12 14:30:00,101.08,101.15,101.04,101.15,13423.0,85.3147,85.3738,85.281,85.3738,13423.0
2017-06-12 14:35:00,101.15,101.18,101.14,101.16,14759.0,85.3738,85.3991,85.3654,85.3822,14759.0
2017-06-12 14:40:00,101.16,101.22,101.15,101.21,12339.0,85.3822,85.4329,85.3738,85.4244,12339.0
2017-06-12 14:45:00,101.2,101.2,101.11,101.13,7416.0,85.416,85.416,85.34,85.3569,7416.0
2017-06-12 14:50:00,101.13,101.2,101.1,101.17,40978.0,85.3569,85.416,85.3316,85.3907,40978.0
2017-06-12 14:55:00,101.16,101.18,101.12,101.15,20355.0,85.3822,85.3991,85.3485,85.3738,20355.0
2017-06-12 15:00:00,101.15,101.18,101.12,101.18,34936.0,85.3738,85.3991,85.3485,85.3991,34936.0
2017-06-12 15:05:00,101.18,101.19,101.14,101.17,12809.0,85.3991,85.4076,85.3654,85.3907,12809.0
2017-06-12 15:10:00,101.17,101.19,101.13,101.17,22816.0,85.3907,85.4076,85.3569,85.3907,22816.0
2017-06-12 15:15:00,101.17,101.23,101.16,101.19,9437.0,85.3907,85.4413,85.3822,85.4076,9437.0
2017-06-12 15:20:00,101.19,101.22,101.16,101.16,12281.0,85.4076,85.4329,85.3822,85.3822,12281.0
2017-06-12 15:25:00,101.16,101.21,101.13,101.2,32598.0,85.3822,85.4244,85.3569,85.416,32598.0
2017-06-12 15:30:00,101.2,101.22,101.18,101.21,16118.0,85.416,85.4329,85.3991,85.4244,16118.0
2017-06-12 15:35:00,101.22,101.29,101.22,101.27,21761.0,85.4329,85.492,85.4329,85.4751,21761.0
2017-06-12 15:40:00,101.26,101.3,101.23,101.3,27209.0,85.4666,85.5004,85.4413,85.5004,27209.0
2017-06-12 15:45:00,101.29,101.35,101.27,101.29,59010.0,85.492,85.5426,85.4751,85.492,59010.0
2017-06-12 15:50:00,101.29,101.48,101.29,101.48,92753.0,85.492,85.6523,85.492,85.6523,92753.0
2017-06-12 15:55:00,101.47,101.56,101.45,101.54,93550.0,85.6439,85.7198,85.627,85.703,93550.0
2017-06-13 09:30:00,101.61,101.74,101.15,101.58,40531.0,85.762,85.8718,85.3738,85.7367,40531.0
2017-06-13 09:35:00,101.57,101.74,101.57,101.71,17415.0,85.7283,85.8718,85.7283,85.8465,17415.0
2017-06-13 09:40:00,101.72,101.76,101.62,101.7,17221.0,85.8549,85.8887,85.7705,85.838,17221.0
2017-06-13 09:45:00,101.69,101.95,101.66,101.91,19618.0,85.8296,86.049,85.8043,86.0153,19618.0
2017-06-13 09:50:00,101.92,101.92,101.62,101.62,12939.0,86.0237,86.0237,85.7705,85.7705,12939.0
2017-06-13 09:55:00,101.65,101.79,101.55,101.79,18397.0,85.7958,85.914,85.7114,85.914,18397.0
2017-06-13 10:00:00,101.82,101.84,101.71,101.72,24796.0,85.9393,85.9562,85.8465,85.8549,24796.0
2017-06-13 10:05:00,101.73,101.92,101.7,101.83,6750.0,85.8633,86.0237,85.838,85.9477,6750.0
2017-06-13 10:10:00,101.82,101.82,101.68,101.72,7700.0,85.9393,85.9393,85.8211,85.8549,7700.0
2017-06-13 10:15:00,101.71,101.72,101.47,101.56,30028.0,85.8465,85.8549,85.6439,85.7198,30028.0
2017-06-13 10:20:00,101.56,101.72,101.56,101.6,14021.0,85.7198,85.8549,85.7198,85.7536,14021.0
2017-06-13 10:25:00,101.58,101.69,101.58,101.67,5643.0,85.7367,85.8296,85.7367,85.8127,5643.0
2017-06-13 10:30:00,101.69,101.69,101.61,101.64,13217.0,85.8296,85.8296,85.762,85.7874,13217.0
2017-06-13 10:35:00,101.63,101.69,101.6,101.62,14762.0,85.7789,85.8296,85.7536,85.7705,14762.0
2017-06-13 10:40:00,101.63,101.65,101.52,101.53,13505.0,85.7789,85.7958,85.6861,85.6945,13505.0
2017-06-13 10:45:00,101.53,101.66,101.5,101.66,10808.0,85.6945,85.8043,85.6692,85.8043,10808.0
2017-06-13 10:50:00,101.67,101.87,101.66,101.87,95348.0,85.8127,85.9815,85.8043,85.9815,95348.0
2017-06-13 10:55:00,101.88,101.94,101.85,101.85,15851.0,85.9899,86.0406,85.9646,85.9646,15851.0
2017-06-13 11:00:00,101.83,101.83,101.69,101.79,13334.0,85.9477,85.9477,85.8296,85.914,13334.0
2017-06-13 11:05:00,101.79,101.86,101.79,101.86,7260.0,85.914,85.9731,85.914,85.9731,7260.0
2017-06-13 11:10:00,101.86,101.94,101.8,101.8,13969.0,85.9731,86.0406,85.9224,85.9224,13969.0
2017-06-13 11:15:00,101.79,101.86,101.77,101.81,8750.0,85.914,85.9731,85.8971,85.9309,8750.0
2017-06-13 11:20:00,101.8,101.81,101.75,101.81,6975.0,85.9224,85.9309,85.8802,85.9309,6975.0
2017-06-13 11:25:00,101.82,101.84,101.77,101.8,9138.0,85.9393,85.9562,85.8971,85.9224,9138.0
2017-06-13 11:30:00,101.8,101.84,101.78,101.8,9259.0,85.9224,85.9562,85.9055,85.9224,9259.0
2017-06-13 11:35:00,101.79,101.85,101.75,101.82,10633.0,85.914,85.9646,85.8802,85.9393,10633.0
2017-06-13 11:40:00,101.82,101.83,101.73,101.77,15177.0,85.9393,85.9477,85.8633,85.8971,15177.0
2017-06-13 11:45:00,101.76,101.81,101.74,101.74,7243.0,85.8887,85.9309,85.8718,85.8718,7243.0
2017-06-13 11:50:00,101.74,101.8,101.73,101.78,7689.0,85.8718,85.9224,85.8633,85.9055,7689.0
2017-06-13 11:55:00,101.79,101.81,101.78,101.8,6200.0,85.914,85.9309,85.9055,85.9224,6200.0
2017-06-13 12:00:00,101.8,101.81,101.75,101.75,11735.0,85.9224,85.9309,85.8802,85.8802,11735.0
2017-06-13 12:05:00,101.74,101.78,101.71,101.72,14622.0,85.8718,85.9055,85.8465,85.8549,14622.0
2017-06-13 12:10:00,101.73,101.78,101.72,101.76,4800.0,85.8633,85.9055,85.8549,85.8887,4800.0
2017-06-13 12:15:00,101.75,101.78,101.75,101.76,5071.0,85.8802,85.9055,85.8802,85.8887,5071.0
2017-06-13 12:20:00,101.77,101.78,101.74,101.77,6618.0,85.8971,85.9055,85.8718,85.8971,6618.0
2017-06-13 12:25:00,101.78,101.78,101.71,101.73,11783.0,85.9055,85.9055,85.8465,85.8633,11783.0
2017-06-13 12:30:00,101.72,101.77,101.71,101.75,5469.0,85.8549,85.8971,85.8465,85.8802,5469.0
2017-06-13 12:35:00,101.74,101.78,101.74,101.78,5428.0,85.8718,85.9055,85.8718,85.9055,5428.0
2017-06-13 12:40:00,101.78,101.79,101.73,101.75,12346.0,85.9055,85.914,85.8633,85.8802,12346.0
2017-06-13 12:45:00,101.76,101.77,101.73,101.75,7338.0,85.8887,85.8971,85.8633,85.8802,7338.0
2017-06-13 12:50:00,101.75,101.75,101.71,101.72,4926.0,85.8802,85.8802,85.8465,85.8549,4926.0
2017-06-13 12:55:00,101.72,101.82,101.72,101.82,14586.0,85.8549,85.9393,85.8549,85.9393,14586.0
2017-06-13 13:00:00,101.83,101.84,101.74,101.8,50876.0,85.9477,85.9562,85.8718,85.9224,50876.0
2017-06-13 13:05:00,101.82,101.91,101.82,101.89,10237.0,85.9393,86.0153,85.9393,85.9984,10237.0
2017-06-13 13:10:00,101.89,101.89,101.8,101.81,17292.0,85.9984,85.9984,85.9224,85.9309,17292.0
2017-06-13 13:15:00,101.81,101.85,101.78,101.8,74823.0,85.9309,85.9646,85.9055,85.9224,74823.0
2017-06-13 13:20:00,101.81,101.84,101.79,101.8,46751.0,85.9309,85.9562,85.914,85.9224,46751.0
2017-06-13 13:25:00,101.81,102.04,101.81,102.04,14025.0,85.9309,86.125,85.9309,86.125,14025.0
2017-06-13 13:30:00,102.06,102.07,101.95,101.95,38872.0,86.1419,86.1503,86.049,86.049,38872.0
2017-06-13 13:35:00,101.96,102.07,101.93,102.07,10741.0,86.0575,86.1503,86.0321,86.1503,10741.0
2017-06-13 13:40:00,102.06,102.07,101.98,102.07,9947.0,86.1419,86.1503,86.0743,86.1503,9947.0
2017-06-13 13:45:00,102.08,102.08,101.95,101.99,12731.0,86.1587,86.1587,86.049,86.0828,12731.0
2017-06-13 13:50:00,102.0,102.06,101.97,102.06,87803.0,86.0912,86.1419,86.0659,86.1419,87803.0
2017-06-13 13:55:00,102.06,102.08,102.01,102.01,9546.0,86.1419,86.1587,86.0997,86.0997,9546.0
2017-06-13 14:00:00,102.01,102.01,101.95,101.97,22940.0,86.0997,86.0997,86.049,86.0659,22940.0
2017-06-13 14:05:00,101.97,101.99,101.92,101.96,31565.0,86.0659,86.0828,86.0237,86.0575,31565.0
2017-06-13 14:10:00,101.97,101.97,101.85,101.95,28452.0,86.0659,86.0659,85.9646,86.049,28452.0
2017-06-13 14:15:00,101.96,101.97,101.91,101.91,15926.0,86.0575,86.0659,86.0153,86.0153,15926.0
2017-06-13 14:20:00,101.9,101.97,101.88,101.92,17276.0,86.0068,86.0659,85.9899,86.0237,17276.0
2017-06-13 14:25:00,101.93,101.95,101.87,101.89,18611.0,86.0321,86.049,85.9815,85.9984,18611.0
2017-06-13 14:30:00,101.9,101.94,101.88,101.88,19245.0,86.0068,86.0406,85.9899,85.9899,19245.0
2017-06-13 14:35:00,101.87,101.93,101.85,101.87,15510.0,85.9815,86.0321,85.9646,85.9815,15510.0
2017-06-13 14:40:00,101.87,101.87,101.83,101.86,12672.0,85.9815,85.9815,85.9477,85.9731,12672.0
2017-06-13 14:45:00,101.86,101.89,101.84,101.86,14257.0,85.9731,85.9984,85.9562,85.9731,14257.0
2017-06-13 14:50:00,101.87,101.87,101.83,101.83,37077.0,85.9815,85.9815,85.9477,85.9477,37077.0
2017-06-13 14:55:00,101.82,101.87,101.77,101.86,27443.0,85.9393,85.9815,85.8971,85.9731,27443.0
2017-06-13 15:00:00,101.86,101.87,101.83,101.84,19457.0,85.9731,85.9815,85.9477,85.9562,19457.0
2017-06-13 15:05:00,101.84,101.86,101.83,101.83,24617.0,85.9562,85.9731,85.9477,85.9477,24617.0
2017-06-13 15:10:00,101.83,101.86,101.79,101.85,62305.0,85.9477,85.9731,85.914,85.9646,62305.0
2017-06-13 15:15:00,101.86,101.87,101.82,101.85,38191.0,85.9731,85.9815,85.9393,85.9646,38191.0
2017-06-13 15:20:00,101.86,101.87,101.84,101.85,49206.0,85.9731,85.9815,85.9562,85.9646,49206.0
2017-06-13 15:25:00,101.87,102.04,101.87,102.03,34161.0,85.9815,86.125,85.9815,86.1165,34161.0
2017-06-13 15:30:00,102.02,102.04,101.99,102.03,21324.0,86.1081,86.125,86.0828,86.1165,21324.0
2017-06-13 15:35:00,102.03,102.03,101.95,101.98,30440.0,86.1165,86.1165,86.049,86.0743,30440.0
2017-06-13 15:40:00,101.99,101.99,101.88,101.93,27812.0,86.0828,86.0828,85.9899,86.0321,27812.0
2017-06-13 15:45:00,101.93,102.01,101.91,102.0,37055.0,86.0321,86.0997,86.0153,86.0912,37055.0
2017-06-13 15:50:00,102.0,102.01,101.75,101.78,79959.0,86.0912,86.0997,85.8802,85.9055,79959.0
2017-06-13 15:55:00,101.78,101.91,101.78,101.87,138977.0,85.9055,86.0153,85.9055,85.9815,138977.0
2017-06-14 09:30:00,102.19,102.22,101.73,102.04,35327.0,86.2516,86.2769,85.8633,86.125,35327.0
2017-06-14 09:35:00,102.06,102.11,101.86,101.88,69328.0,86.1419,86.1841,85.9731,85.9899,69328.0
2017-06-14 09:40:00,102.0,102.0,101.76,101.78,52979.0,86.0912,86.0912,85.8887,85.9055,52979.0
2017-06-14 09:45:00,101.79,102.1,101.76,102.04,51924.0,85.914,86.1756,85.8887,86.125,51924.0
2017-06-14 09:50:00,102.06,102.1,101.97,102.02,15264.0,86.1419,86.1756,86.0659,86.1081,15264.0
2017-06-14 09:55:00,102.03,102.23,102.0,102.16,27095.0,86.1165,86.2853,86.0912,86.2263,27095.0
2017-06-14 10:00:00,102.15,102.29,102.15,102.29,14098.0,86.2178,86.336,86.2178,86.336,14098.0
2017-06-14 10:05:00,102.29,102.31,102.16,102.18,11082.0,86.336,86.3529,86.2263,86.2431,11082.0
2017-06-14 10:10:00,102.19,102.19,102.08,102.13,11516.0,86.2516,86.2516,86.1587,86.2009,11516.0
2017-06-14 10:15:00,102.14,102.27,102.09,102.25,14191.0,86.2094,86.3191,86.1672,86.3022,14191.0
2017-06-14 10:20:00,102.25,102.25,102.17,102.17,6628.0,86.3022,86.3022,86.2347,86.2347,6628.0
2017-06-14 10:25:00,102.18,102.22,102.11,102.11,11892.0,86.2431,86.2769,86.1841,86.1841,11892.0
2017-06-14 10:30:00,102.11,102.17,101.95,101.97,34977.0,86.1841,86.2347,86.049,86.0659,34977.0
2017-06-14 10:35:00,101.98,102.12,101.93,102.1,56618.0,86.0743,86.1925,86.0321,86.1756,56618.0
2017-06-14 10:40:00,102.1,102.1,101.97,102.01,20094.0,86.1756,86.1756,86.0659,86.0997,20094.0
2017-06-14 10:45:00,102.01,102.04,101.83,101.89,154696.0,86.0997,86.125,85.9477,85.9984,154696.0
2017-06-14 10:50:00,101.89,101.98,101.87,101.92,18466.0,85.9984,86.0743,85.9815,86.0237,18466.0
2017-06-14 10:55:00,101.93,101.95,101.73,101.73,27211.0,86.0321,86.049,85.8633,85.8633,27211.0
2017-06-14 11:00:00,101.74,101.86,101.7,101.85,21554.0,85.8718,85.9731,85.838,85.9646,21554.0
2017-06-14 11:05:00,101.82,101.92,101.81,101.92,8867.0,85.9393,86.0237,85.9309,86.0237,8867.0
2017-06-14 11:10:00,101.91,101.96,101.89,101.94,8154.0,86.0153,86.0575,85.9984,86.0406,8154.0
2017-06-14 11:15:00,101.95,102.0,101.93,101.96,12462.0,86.049,86.0912,86.0321,86.0575,12462.0
2017-06-14 11:20:00,101.96,101.99,101.92,101.95,11307.0,86.0575,86.0828,86.0237,86.049,11307.0
2017-06-14 11:25:00,101.97,101.98,101.92,101.97,13952.0,86.0659,86.0743,86.0237,86.0659,13952.0
2017-06-14 11:30:00,101.99,101.99,101.92,101.92,10665.0,86.0828,86.0828,86.0237,86.0237,10665.0
2017-06-14 11:35:00,101.92,101.99,101.92,101.96,9268.0,86.0237,86.0828,86.0237,86.0575,9268.0
2017-06-14 11:40:00,101.96,102.01,101.87,101.87,11155.0,86.0575,86.0997,85.9815,85.9815,11155.0
2017-06-14 11:45:00,101.87,101.98,101.86,101.98,19363.0,85.9815,86.0743,85.9731,86.0743,19363.0
2017-06-14 11:50:00,101.97,102.01,101.93,101.94,6134.0,86.0659,86.0997,86.0321,86.0406,6134.0
2017-06-14 11:55:00,101.95,102.01,101.92,102.01,19574.0,86.049,86.0997,86.0237,86.0997,19574.0
2017-06-14 12:00:00,102.01,102.02,101.96,102.0,10329.0,86.0997,86.1081,86.0575,86.0912,10329.0
2017-06-14 12:05:00,102.0,102.02,101.96,101.99,7346.0,86.0912,86.1081,86.0575,86.0828,7346.0
2017-06-14 12:10:00,101.98,102.0,101.93,101.97,14023.0,86.0743,86.0912,86.0321,86.0659,14023.0
2017-06-14 12:15:00,101.96,101.97,101.93,101.94,17717.0,86.0575,86.0659,86.0321,86.0406,17717.0
2017-06-14 12:20:00,101.95,101.97,101.89,101.92,10012.0,86.049,86.0659,85.9984,86.0237,10012.0
2017-06-14 12:25:00,101.93,101.94,101.89,101.89,6985.0,86.0321,86.0406,85.9984,85.9984,6985.0
2017-06-14 12:30:00,101.89,101.9,101.84,101.86,4891.0,85.9984,86.0068,85.9562,85.9731,4891.0
2017-06-14 12:35:00,101.87,101.91,101.86,101.91,6406.0,85.9815,86.0153,85.9731,86.0153,6406.0
2017-06-14 12:40:00,101.92,101.94,101.89,101.91,5552.0,86.0237,86.0406,85.9984,86.0153,5552.0
2017-06-14 12:45:00,101.88,101.88,101.85,101.86,4083.0,85.9899,85.9899,85.9646,85.9731,4083.0
2017-06-14 12:50:00,101.86,101.86,101.8,101.84,6779.0,85.9731,85.9731,85.9224,85.9562,6779.0
2017-06-14 12:55:00,101.83,101.87,101.82,101.84,5276.0,85.9477,85.9815,85.9393,85.9562,5276.0
2017-06-14 13:00:00,101.84,101.89,101.83,101.88,6625.0,85.9562,85.9984,85.9477,85.9899,6625.0
2017-06-14 13:05:00,101.88,101.88,101.77,101.8,50802.0,85.9899,85.9899,85.8971,85.9224,50802.0
2017-06-14 13:10:00,101.81,101.83,101.78,101.8,4396.0,85.9309,85.9477,85.9055,85.9224,4396.0
2017-06-14 13:15:00,101.79,101.8,101.74,101.77,8891.0,85.914,85.9224,85.8718,85.8971,8891.0
2017-06-14 13:20:00,101.76,101.79,101.75,101.77,5401.0,85.8887,85.914,85.8802,85.8971,5401.0
2017-06-14 13:25:00,101.77,101.78,101.75,101.76,10161.0,85.8971,85.9055,85.8802,85.8887,10161.0
2017-06-14 13:30:00,101.76,101.85,101.73,101.81,16773.0,85.8887,85.9646,85.8633,85.9309,16773.0
2017-06-14 13:35:00,101.81,101.83,101.73,101.8,35899.0,85.9309,85.9477,85.8633,85.9224,35899.0
2017-06-14 13:40:00,101.8,101.82,101.76,101.78,9380.0,85.9224,85.9393,85.8887,85.9055,9380.0
2017-06-14 13:45:00,101.79,101.81,101.77,101.79,11954.0,85.914,85.9309,85.8971,85.914,11954.0
2017-06-14 13:50:00,101.8,101.8,101.76,101.78,8418.0,85.9224,85.9224,85.8887,85.9055,8418.0
2017-06-14 13:55:00,101.77,101.8,101.73,101.79,12090.0,85.8971,85.9224,85.8633,85.914,12090.0
2017-06-14 14:00:00,101.78,101.9,101.65,101.85,43729.0,85.9055,86.0068,85.7958,85.9646,43729.0
2017-06-14 14:05:00,101.88,102.02,101.81,101.85,17708.0,85.9899,86.1081,85.9309,85.9646,17708.0
2017-06-14 14:10:00,101.85,101.89,101.77,101.84,15167.0,85.9646,85.9984,85.8971,85.9562,15167.0
2017-06-14 14:15:00,101.82,101.83,101.63,101.64,76259.0,85.9393,85.9477,85.7789,85.7874,76259.0
2017-06-14 14:20:00,101.62,101.71,101.61,101.65,26487.0,85.7705,85.8465,85.762,85.7958,26487.0
2017-06-14 14:25:00,101.64,101.74,101.64,101.7,8736.0,85.7874,85.8718,85.7874,85.838,8736.0
2017-06-14 14:30:00,101.69,101.75,101.64,101.73,12873.0,85.8296,85.8802,85.7874,85.8633,12873.0
2017-06-14 14:35:00,101.72,101.72,101.6,101.65,28204.0,85.8549,85.8549,85.7536,85.7958,28204.0
2017-06-14 14:40:00,101.65,101.67,101.37,101.43,76091.0,85.7958,85.8127,85.5595,85.6101,76091.0
2017-06-14 14:45:00,101.43,101.48,101.33,101.34,34010.0,85.6101,85.6523,85.5257,85.5342,34010.0
2017-06-14 14:50:00,101.33,101.46,101.32,101.42,12952.0,85.5257,85.6354,85.5173,85.6017,12952.0
2017-06-14 14:55:00,101.41,101.46,101.33,101.33,8101.0,85.5932,85.6354,85.5257,85.5257,8101.0
2017-06-14 15:00:00,101.33,101.37,101.27,101.37,13842.0,85.5257,85.5595,85.4751,85.5595,13842.0
2017-06-14 15:05:00,101.36,101.37,101.22,101.22,14012.0,85.551,85.5595,85.4329,85.4329,14012.0
2017-06-14 15:10:00,101.22,101.22,100.83,100.89,80054.0,85.4329,85.4329,85.1037,85.1543,80054.0
2017-06-14 15:15:00,100.9,101.06,100.9,101.01,33441.0,85.1628,85.2978,85.1628,85.2556,33441.0
2017-06-14 15:20:00,101.01,101.06,100.94,101.05,46492.0,85.2556,85.2978,85.1965,85.2894,46492.0
2017-06-14 15:25:00,101.05,101.14,100.95,101.07,42177.0,85.2894,85.3654,85.205,85.3063,42177.0
2017-06-14 15:30:00,101.07,101.15,101.02,101.14,30627.0,85.3063,85.3738,85.2641,85.3654,30627.0
2017-06-14 15:35:00,101.18,101.2,101.09,101.12,85738.0,85.3991,85.416,85.3232,85.3485,85738.0
2017-06-14 15:40:00,101.12,101.19,101.07,101.19,96053.0,85.3485,85.4076,85.3063,85.4076,96053.0
2017-06-14 15:45:00,101.18,101.26,101.12,101.23,39349.0,85.3991,85.4666,85.3485,85.4413,39349.0
2017-06-14 15:50:00,101.24,101.24,101.13,101.16,186828.0,85.4498,85.4498,85.3569,85.3822,186828.0
2017-06-14 15:55:00,101.16,101.25,101.14,101.24,167890.0,85.3822,85.4582,85.3654,85.4498,167890.0
2017-06-15 09:30:00,100.88,101.36,100.88,101.05,28015.0,85.1459,85.551,85.1459,85.2894,28015.0
2017-06-15 09:35:00,101.08,101.09,100.91,100.91,8927.0,85.3147,85.3232,85.1712,85.1712,8927.0
2017-06-15 09:40:00,100.92,100.92,100.68,100.75,13656.0,85.1797,85.1797,84.9771,85.0362,13656.0
2017-06-15 09:45:00,100.71,100.98,100.6,100.98,11382.0,85.0024,85.2303,84.9096,85.2303,11382.0
2017-06-15 09:50:00,100.95,100.97,100.69,100.69,19868.0,85.205,85.2219,84.9855,84.9855,19868.0
2017-06-15 09:55:00,100.72,100.93,100.69,100.93,12100.0,85.0109,85.1881,84.9855,85.1881,12100.0
2017-06-15 10:00:00,100.9,101.12,100.88,101.05,9988.0,85.1628,85.3485,85.1459,85.2894,9988.0
2017-06-15 10:05:00,101.07,101.1,100.97,101.05,7618.0,85.3063,85.3316,85.2219,85.2894,7618.0
2017-06-15 10:10:00,101.01,101.08,100.95,101.06,5710.0,85.2556,85.3147,85.205,85.2978,5710.0
2017-06-15 10:15:00,101.03,101.05,100.93,101.03,10400.0,85.2725,85.2894,85.1881,85.2725,10400.0
2017-06-15 10:20:00,101.0,101.0,100.82,100.86,8168.0,85.2472,85.2472,85.0953,85.129,8168.0
2017-06-15 10:25:00,100.85,100.92,100.8,100.91,12003.0,85.1206,85.1797,85.0784,85.1712,12003.0
2017-06-15 10:30:00,100.93,100.97,100.83,100.89,13195.0,85.1881,85.2219,85.1037,85.1543,13195.0
2017-06-15 10:35:00,100.87,100.92,100.82,100.89,8899.0,85.1375,85.1797,85.0953,85.1543,8899.0
2017-06-15 10:40:00,100.88,100.89,100.81,100.82,18250.0,85.1459,85.1543,85.0868,85.0953,18250.0
2017-06-15 10:45:00,100.85,100.89,100.78,100.87,9690.0,85.1206,85.1543,85.0615,85.1375,9690.0
2017-06-15 10:50:00,100.86,100.93,100.82,100.93,27136.0,85.129,85.1881,85.0953,85.1881,27136.0
2017-06-15 10:55:00,100.92,101.02,100.92,101.01,15931.0,85.1797,85.2641,85.1797,85.2556,15931.0
2017-06-15 11:00:00,101.04,101.08,100.95,100.98,21538.0,85.281,85.3147,85.205,85.2303,21538.0
2017-06-15 11:05:00,101.0,101.03,100.96,100.99,9145.0,85.2472,85.2725,85.2134,85.2387,9145.0
2017-06-15 11:10:00,100.99,101.07,100.98,101.05,6659.0,85.2387,85.3063,85.2303,85.2894,6659.0
2017-06-15 11:15:00,101.09,101.23,101.09,101.2,7859.0,85.3232,85.4413,85.3232,85.416,7859.0
2017-06-15 11:20:00,101.19,101.29,101.19,101.2,5329.0,85.4076,85.492,85.4076,85.416,5329.0
2017-06-15 11:25:00,101.18,101.28,101.15,101.27,10368.0,85.3991,85.4835,85.3738,85.4751,10368.0
2017-06-15 11:30:00,101.26,101.32,101.24,101.31,4000.0,85.4666,85.5173,85.4498,85.5088,4000.0
2017-06-15 11:35:00,101.33,101.33,101.21,101.22,8622.0,85.5257,85.5257,85.4244,85.4329,8622.0
2017-06-15 11:40:00,101.23,101.25,101.17,101.19,3167.0,85.4413,85.4582,85.3907,85.4076,3167.0
2017-06-15 11:45:00,101.17,101.17,101.07,101.11,15634.0,85.3907,85.3907,85.3063,85.34,15634.0
2017-06-15 11:50:00,101.11,101.16,101.04,101.16,6268.0,85.34,85.3822,85.281,85.3822,6268.0
2017-06-15 11:55:00,101.16,101.22,101.15,101.19,10389.0,85.3822,85.4329,85.3738,85.4076,10389.0
2017-06-15 12:00:00,101.19,101.19,101.13,101.14,10961.0,85.4076,85.4076,85.3569,85.3654,10961.0
2017-06-15 12:05:00,101.17,101.22,101.13,101.19,14334.0,85.3907,85.4329,85.3569,85.4076,14334.0
2017-06-15 12:10:00,101.19,101.19,101.14,101.19,12889.0,85.4076,85.4076,85.3654,85.4076,12889.0
2017-06-15 12:15:00,101.19,101.31,101.19,101.28,4933.0,85.4076,85.5088,85.4076,85.4835,4933.0
2017-06-15 12:20:00,101.27,101.31,101.21,101.31,3773.0,85.4751,85.5088,85.4244,85.5088,3773.0
2017-06-15 12:25:00,101.31,101.35,101.26,101.34,5626.0,85.5088,85.5426,85.4666,85.5342,5626.0
2017-06-15 12:30:00,101.35,101.36,101.31,101.36,3886.0,85.5426,85.551,85.5088,85.551,3886.0
2017-06-15 12:35:00,101.36,101.41,101.35,101.41,5112.0,85.551,85.5932,85.5426,85.5932,5112.0
2017-06-15 12:40:00,101.4,101.46,101.37,101.45,4563.0,85.5848,85.6354,85.5595,85.627,4563.0
2017-06-15 12:45:00,101.44,101.5,101.44,101.48,3756.0,85.6186,85.6692,85.6186,85.6523,3756.0
2017-06-15 12:50:00,101.47,101.52,101.43,101.43,3600.0,85.6439,85.6861,85.6101,85.6101,3600.0
2017-06-15 12:55:00,101.42,101.58,101.42,101.55,6628.0,85.6017,85.7367,85.6017,85.7114,6628.0
2017-06-15 13:00:00,101.53,101.58,101.51,101.52,3880.0,85.6945,85.7367,85.6776,85.6861,3880.0
2017-06-15 13:05:00,101.51,101.55,101.48,101.53,4383.0,85.6776,85.7114,85.6523,85.6945,4383.0
2017-06-15 13:10:00,101.53,101.68,101.51,101.65,7711.0,85.6945,85.8211,85.6776,85.7958,7711.0
2017-06-15 13:15:00,101.65,101.7,101.61,101.7,3870.0,85.7958,85.838,85.762,85.838,3870.0
2017-06-15 13:20:00,101.72,101.73,101.66,101.72,7036.0,85.8549,85.8633,85.8043,85.8549,7036.0
2017-06-15 13:25:00,101.72,101.72,101.65,101.68,5215.0,85.8549,85.8549,85.7958,85.8211,5215.0
2017-06-15 13:30:00,101.7,101.73,101.69,101.73,4102.0,85.838,85.8633,85.8296,85.8633,4102.0
2017-06-15 13:35:00,101.72,101.72,101.69,101.71,16053.0,85.8549,85.8549,85.8296,85.8465,16053.0
2017-06-15 13:40:00,101.71,101.74,101.66,101.66,4832.0,85.8465,85.8718,85.8043,85.8043,4832.0
2017-06-15 13:45:00,101.67,101.68,101.59,101.62,6100.0,85.8127,85.8211,85.7452,85.7705,6100.0
2017-06-15 13:50:00,101.62,101.66,101.56,101.66,11027.0,85.7705,85.8043,85.7198,85.8043,11027.0
2017-06-15 13:55:00,101.68,101.7,101.65,101.7,17966.0,85.8211,85.838,85.7958,85.838,17966.0
2017-06-15 14:00:00,101.7,101.74,101.66,101.73,14301.0,85.838,85.8718,85.8043,85.8633,14301.0
2017-06-15 14:05:00,101.73,101.74,101.71,101.73,6856.0,85.8633,85.8718,85.8465,85.8633,6856.0
2017-06-15 14:10:00,101.73,101.85,101.72,101.84,12653.0,85.8633,85.9646,85.8549,85.9562,12653.0
2017-06-15 14:15:00,101.83,101.85,101.78,101.82,10495.0,85.9477,85.9646,85.9055,85.9393,10495.0
2017-06-15 14:20:00,101.83,101.93,101.83,101.92,16000.0,85.9477,86.0321,85.9477,86.0237,16000.0
2017-06-15 14:25:00,101.93,101.98,101.91,101.94,17020.0,86.0321,86.0743,86.0153,86.0406,17020.0
2017-06-15 14:30:00,101.93,101.99,101.91,101.92,14088.0,86.0321,86.0828,86.0153,86.0237,14088.0
2017-06-15 14:35:00,101.92,101.97,101.9,101.95,31827.0,86.0237,86.0659,86.0068,86.049,31827.0
2017-06-15 14:40:00,101.96,102.05,101.96,102.04,15646.0,86.0575,86.1334,86.0575,86.125,15646.0
2017-06-15 14:45:00,102.04,102.13,102.02,102.11,8308.0,86.125,86.2009,86.1081,86.1841,8308.0
2017-06-15 14:50:00,102.12,102.15,102.1,102.1,9421.0,86.1925,86.2178,86.1756,86.1756,9421.0
2017-06-15 14:55:00,102.1,102.17,102.05,102.17,24901.0,86.1756,86.2347,86.1334,86.2347,24901.0
2017-06-15 15:00:00,102.18,102.25,102.17,102.25,27667.0,86.2431,86.3022,86.2347,86.3022,27667.0
2017-06-15 15:05:00,102.23,102.25,102.17,102.24,27175.0,86.2853,86.3022,86.2347,86.2938,27175.0
2017-06-15 15:10:00,102.24,102.28,102.22,102.26,38410.0,86.2938,86.3276,86.2769,86.3107,38410.0
2017-06-15 15:15:00,102.25,102.29,102.19,102.23,28115.0,86.3022,86.336,86.2516,86.2853,28115.0
2017-06-15 15:20:00,102.23,102.29,102.21,102.26,30275.0,86.2853,86.336,86.2685,86.3107,30275.0
2017-06-15 15:25:00,102.27,102.3,102.25,102.28,18524.0,86.3191,86.3444,86.3022,86.3276,18524.0
2017-06-15 15:30:00,102.27,102.27,102.23,102.24,16635.0,86.3191,86.3191,86.2853,86.2938,16635.0
2017-06-15 15:35:00,102.24,102.26,102.14,102.14,24604.0,86.2938,86.3107,86.2094,86.2094,24604.0
2017-06-15 15:40:00,102.14,102.17,102.09,102.09,178458.0,86.2094,86.2347,86.1672,86.1672,178458.0
2017-06-15 15:45:00,102.08,102.13,102.04,102.12,49695.0,86.1587,86.2009,86.125,86.1925,49695.0
2017-06-15 15:50:00,102.12,102.15,102.09,102.12,51437.0,86.1925,86.2178,86.1672,86.1925,51437.0
2017-06-15 15:55:00,102.11,102.2,102.09,102.17,60861.0,86.1841,86.26,86.1672,86.2347,60861.0
2017-06-16 09:30:00,101.65,102.65,101.65,102.1,730869.0,85.7958,86.6398,85.7958,86.1756,730869.0
2017-06-16 09:35:00,102.1,102.1,101.8,101.8,7323.0,86.1756,86.1756,85.9224,85.9224,7323.0
2017-06-16 09:40:00,101.8,102.13,101.8,101.88,27314.0,85.9224,86.2009,85.9224,85.9899,27314.0
2017-06-16 09:45:00,101.91,102.07,101.73,101.98,35049.0,86.0153,86.1503,85.8633,86.0743,35049.0
2017-06-16 09:50:00,101.98,102.02,101.81,101.85,29940.0,86.0743,86.1081,85.9309,85.9646,29940.0
2017-06-16 09:55:00,101.87,101.91,101.66,101.69,22536.0,85.9815,86.0153,85.8043,85.8296,22536.0
2017-06-16 10:00:00,101.74,101.98,101.67,101.93,22834.0,85.8718,86.0743,85.8127,86.0321,22834.0
2017-06-16 10:05:00,101.91,101.98,101.9,101.96,6184.0,86.0153,86.0743,86.0068,86.0575,6184.0
2017-06-16 10:10:00,101.99,102.03,101.92,101.99,7242.0,86.0828,86.1165,86.0237,86.0828,7242.0
2017-06-16 10:15:00,101.99,102.09,101.92,101.92,10724.0,86.0828,86.1672,86.0237,86.0237,10724.0
2017-06-16 10:20:00,101.92,101.99,101.8,101.8,11778.0,86.0237,86.0828,85.9224,85.9224,11778.0
2017-06-16 10:25:00,101.81,101.95,101.81,101.94,13034.0,85.9309,86.049,85.9309,86.0406,13034.0
2017-06-16 10:30:00,101.95,101.95,101.85,101.88,14161.0,86.049,86.049,85.9646,85.9899,14161.0
2017-06-16 10:35:00,101.87,102.01,101.87,101.96,10725.0,85.9815,86.0997,85.9815,86.0575,10725.0
2017-06-16 10:40:00,101.93,101.98,101.82,101.82,7423.0,86.0321,86.0743,85.9393,85.9393,7423.0
2017-06-16 10:45:00,101.85,101.98,101.85,101.92,18281.0,85.9646,86.0743,85.9646,86.0237,18281.0
2017-06-16 10:50:00,101.92,101.95,101.84,101.87,38204.0,86.0237,86.049,85.9562,85.9815,38204.0
2017-06-16 10:55:00,101.89,102.05,101.86,102.05,32898.0,85.9984,86.1334,85.9731,86.1334,32898.0
2017-06-16 11:00:00,102.04,102.08,102.02,102.08,10657.0,86.125,86.1587,86.1081,86.1587,10657.0
2017-06-16 11:05:00,102.09,102.15,102.05,102.14,11811.0,86.1672,86.2178,86.1334,86.2094,11811.0
2017-06-16 11:10:00,102.14,102.23,102.09,102.23,9204.0,86.2094,86.2853,86.1672,86.2853,9204.0
2017-06-16 11:15:00,102.24,102.28,102.23,102.26,8050.0,86.2938,86.3276,86.2853,86.3107,8050.0
2017-06-16 11:20:00,102.26,102.32,102.26,102.28,7981.0,86.3107,86.3613,86.3107,86.3276,7981.0
2017-06-16 11:25:00,102.29,102.32,102.27,102.31,10071.0,86.336,86.3613,86.3191,86.3529,10071.0
2017-06-16 11:30:00,102.3,102.41,102.3,102.41,5882.0,86.3444,86.4373,86.3444,86.4373,5882.0
2017-06-16 11:35:00,102.4,102.61,102.4,102.6,12353.0,86.4288,86.6061,86.4288,86.5976,12353.0
2017-06-16 11:40:00,102.59,102.61,102.55,102.59,11136.0,86.5892,86.6061,86.5554,86.5892,11136.0
2017-06-16 11:45:00,102.58,102.6,102.53,102.56,4000.0,86.5808,86.5976,86.5386,86.5639,4000.0
2017-06-16 11:50:00,102.56,102.69,102.56,102.68,6500.0,86.5639,86.6736,86.5639,86.6652,6500.0
2017-06-16 11:55:00,102.68,102.72,102.67,102.7,6152.0,86.6652,86.6989,86.6567,86.682,6152.0
2017-06-16 12:00:00,102.7,102.79,102.69,102.78,14106.0,86.682,86.758,86.6736,86.7496,14106.0
2017-06-16 12:05:00,102.79,102.95,102.78,102.94,11366.0,86.758,86.8931,86.7496,86.8846,11366.0
2017-06-16 12:10:00,102.94,102.95,102.84,102.84,6977.0,86.8846,86.8931,86.8002,86.8002,6977.0
2017-06-16 12:15:00,102.84,102.84,102.74,102.75,12793.0,86.8002,86.8002,86.7158,86.7242,12793.0
2017-06-16 12:20:00,102.75,102.81,102.71,102.78,10213.0,86.7242,86.7749,86.6905,86.7496,10213.0
2017-06-16 12:25:00,102.78,102.98,102.74,102.97,67847.0,86.7496,86.9184,86.7158,86.9099,67847.0
2017-06-16 12:30:00,102.95,103.0,102.93,102.97,32751.0,86.8931,86.9353,86.8762,86.9099,32751.0
2017-06-16 12:35:00,102.96,102.96,102.9,102.93,19940.0,86.9015,86.9015,86.8509,86.8762,19940.0
2017-06-16 12:40:00,102.94,102.96,102.94,102.95,10606.0,86.8846,86.9015,86.8846,86.8931,10606.0
2017-06-16 12:45:00,102.95,102.98,102.92,102.95,17688.0,86.8931,86.9184,86.8677,86.8931,17688.0
2017-06-16 12:50:00,102.94,103.0,102.93,102.99,8085.0,86.8846,86.9353,86.8762,86.9268,8085.0
2017-06-16 12:55:00,102.98,102.99,102.91,102.95,13109.0,86.9184,86.9268,86.8593,86.8931,13109.0
2017-06-16 13:00:00,102.95,102.98,102.93,102.98,16855.0,86.8931,86.9184,86.8762,86.9184,16855.0
2017-06-16 13:05:00,102.98,102.98,102.96,102.96,5713.0,86.9184,86.9184,86.9015,86.9015,5713.0
2017-06-16 13:10:00,102.95,102.95,102.87,102.9,18459.0,86.8931,86.8931,86.8255,86.8509,18459.0
2017-06-16 13:15:00,102.89,102.95,102.86,102.93,12012.0,86.8424,86.8931,86.8171,86.8762,12012.0
2017-06-16 13:20:00,102.94,102.96,102.92,102.95,4902.0,86.8846,86.9015,86.8677,86.8931,4902.0
2017-06-16 13:25:00,102.95,102.97,102.93,102.97,4908.0,86.8931,86.9099,86.8762,86.9099,4908.0
2017-06-16 13:30:00,102.95,103.05,102.92,103.04,13029.0,86.8931,86.9775,86.8677,86.969,13029.0
2017-06-16 13:35:00,103.05,103.21,103.05,103.2,70306.0,86.9775,87.1125,86.9775,87.1041,70306.0
2017-06-16 13:40:00,103.2,103.26,103.19,103.24,18317.0,87.1041,87.1547,87.0956,87.1378,18317.0
2017-06-16 13:45:00,103.24,103.3,103.23,103.3,18468.0,87.1378,87.1885,87.1294,87.1885,18468.0
2017-06-16 13:50:00,103.3,103.54,103.3,103.51,57780.0,87.1885,87.391,87.1885,87.3657,57780.0
2017-06-16 13:55:00,103.51,103.62,103.49,103.62,98455.0,87.3657,87.4586,87.3488,87.4586,98455.0
2017-06-16 14:00:00,103.6,103.68,103.53,103.58,94761.0,87.4417,87.5092,87.3826,87.4248,94761.0
2017-06-16 14:05:00,103.58,103.6,103.55,103.58,53731.0,87.4248,87.4417,87.3995,87.4248,53731.0
2017-06-16 14:10:00,103.57,103.57,103.42,103.42,39122.0,87.4164,87.4164,87.2897,87.2897,39122.0
2017-06-16 14:15:00,103.42,103.51,103.4,103.51,17844.0,87.2897,87.3657,87.2729,87.3657,17844.0
2017-06-16 14:20:00,103.51,103.59,103.5,103.56,43314.0,87.3657,87.4332,87.3573,87.4079,43314.0
2017-06-16 14:25:00,103.56,103.56,103.49,103.49,39475.0,87.4079,87.4079,87.3488,87.3488,39475.0
2017-06-16 14:30:00,103.48,103.48,103.38,103.45,42191.0,87.3404,87.3404,87.256,87.3151,42191.0
2017-06-16 14:35:00,103.45,103.48,103.42,103.45,59652.0,87.3151,87.3404,87.2897,87.3151,59652.0
2017-06-16 14:40:00,103.44,103.44,103.36,103.41,37577.0,87.3066,87.3066,87.2391,87.2813,37577.0
2017-06-16 14:45:00,103.41,103.45,103.37,103.44,17760.0,87.2813,87.3151,87.2475,87.3066,17760.0
2017-06-16 14:50:00,103.44,103.59,103.43,103.58,16742.0,87.3066,87.4332,87.2982,87.4248,16742.0
2017-06-16 14:55:00,103.59,103.66,103.59,103.65,23629.0,87.4332,87.4923,87.4332,87.4839,23629.0
2017-06-16 15:00:00,103.64,103.72,103.63,103.63,21925.0,87.4754,87.543,87.467,87.467,21925.0
2017-06-16 15:05:00,103.62,103.62,103.49,103.5,11367.0,87.4586,87.4586,87.3488,87.3573,11367.0
2017-06-16 15:10:00,103.5,103.65,103.5,103.65,69621.0,87.3573,87.4839,87.3573,87.4839,69621.0
2017-06-16 15:15:00,103.64,103.66,103.61,103.62,16663.0,87.4754,87.4923,87.4501,87.4586,16663.0
2017-06-16 15:20:00,103.62,103.66,103.62,103.66,8888.0,87.4586,87.4923,87.4586,87.4923,8888.0
2017-06-16 15:25:00,103.65,103.66,103.54,103.65,34530.0,87.4839,87.4923,87.391,87.4839,34530.0
2017-06-16 15:30:00,103.65,103.66,103.56,103.62,26983.0,87.4839,87.4923,87.4079,87.4586,26983.0
2017-06-16 15:35:00,103.62,103.62,103.49,103.53,35308.0,87.4586,87.4586,87.3488,87.3826,35308.0
2017-06-16 15:40:00,103.53,103.54,103.47,103.48,35615.0,87.3826,87.391,87.3319,87.3404,35615.0
2017-06-16 15:45:00,103.49,103.51,103.4,103.42,32812.0,87.3488,87.3657,87.2729,87.2897,32812.0
2017-06-16 15:50:00,103.43,103.48,103.4,103.46,85825.0,87.2982,87.3404,87.2729,87.3235,85825.0
2017-06-16 15:55:00,103.46,103.51,103.42,103.49,116193.0,87.3235,87.3657,87.2897,87.3488,116193.0
2017-06-19 09:30:00,103.73,103.73,103.25,103.4,46141.0,87.5514,87.5514,87.1463,87.2729,46141.0
2017-06-19 09:35:00,103.42,103.55,103.35,103.53,42442.0,87.2897,87.3995,87.2307,87.3826,42442.0
2017-06-19 09:40:00,103.53,103.6,103.46,103.46,35555.0,87.3826,87.4417,87.3235,87.3235,35555.0
2017-06-19 09:45:00,103.5,103.74,103.5,103.73,55845.0,87.3573,87.5598,87.3573,87.5514,55845.0
2017-06-19 09:50:00,103.71,103.91,103.68,103.88,51243.0,87.5345,87.7033,87.5092,87.678,51243.0
2017-06-19 09:55:00,103.91,103.93,103.84,103.93,16860.0,87.7033,87.7202,87.6442,87.7202,16860.0
2017-06-19 10:00:00,103.94,104.16,103.89,104.13,40505.0,87.7286,87.9143,87.6864,87.889,40505.0
2017-06-19 10:05:00,104.13,104.13,103.94,103.96,51658.0,87.889,87.889,87.7286,87.7455,51658.0
2017-06-19 10:10:00,103.98,103.99,103.85,103.89,41710.0,87.7624,87.7708,87.6527,87.6864,41710.0
2017-06-19 10:15:00,103.89,103.94,103.84,103.94,23525.0,87.6864,87.7286,87.6442,87.7286,23525.0
2017-06-19 10:20:00,103.94,104.12,103.94,104.03,15217.0,87.7286,87.8806,87.7286,87.8046,15217.0
2017-06-19 10:25:00,104.02,104.03,103.89,103.94,11795.0,87.7962,87.8046,87.6864,87.7286,11795.0
2017-06-19 10:30:00,103.98,104.01,103.89,103.89,19969.0,87.7624,87.7877,87.6864,87.6864,19969.0
2017-06-19 10:35:00,103.9,103.93,103.88,103.89,11114.0,87.6949,87.7202,87.678,87.6864,11114.0
2017-06-19 10:40:00,103.9,103.9,103.82,103.86,27826.0,87.6949,87.6949,87.6274,87.6611,27826.0
2017-06-19 10:45:00,103.85,103.93,103.82,103.84,18464.0,87.6527,87.7202,87.6274,87.6442,18464.0
2017-06-19 10:50:00,103.85,103.89,103.83,103.86,9890.0,87.6527,87.6864,87.6358,87.6611,9890.0
2017-06-19 10:55:00,103.85,103.93,103.83,103.85,12440.0,87.6527,87.7202,87.6358,87.6527,12440.0
2017-06-19 11:00:00,103.86,103.9,103.85,103.87,9213.0,87.6611,87.6949,87.6527,87.6696,9213.0
2017-06-19 11:05:00,103.88,103.9,103.85,103.88,9015.0,87.678,87.6949,87.6527,87.678,9015.0
2017-06-19 11:10:00,103.89,103.92,103.89,103.9,9734.0,87.6864,87.7118,87.6864,87.6949,9734.0
2017-06-19 11:15:00,103.9,103.93,103.84,103.86,6326.0,87.6949,87.7202,87.6442,87.6611,6326.0
2017-06-19 11:20:00,103.86,103.93,103.84,103.9,14683.0,87.6611,87.7202,87.6442,87.6949,14683.0
2017-06-19 11:25:00,103.88,103.93,103.86,103.92,10767.0,87.678,87.7202,87.6611,87.7118,10767.0
2017-06-19 11:30:00,103.92,103.94,103.89,103.92,11282.0,87.7118,87.7286,87.6864,87.7118,11282.0
2017-06-19 11:35:00,103.93,103.93,103.84,103.84,14898.0,87.7202,87.7202,87.6442,87.6442,14898.0
2017-06-19 11:40:00,103.84,103.92,103.81,103.91,30034.0,87.6442,87.7118,87.6189,87.7033,30034.0
2017-06-19 11:45:00,103.92,104.08,103.92,104.01,35185.0,87.7118,87.8468,87.7118,87.7877,35185.0
2017-06-19 11:50:00,104.01,104.01,103.95,103.95,8552.0,87.7877,87.7877,87.7371,87.7371,8552.0
2017-06-19 11:55:00,103.95,103.95,103.92,103.93,9897.0,87.7371,87.7371,87.7118,87.7202,9897.0
2017-06-19 12:00:00,103.92,103.95,103.89,103.95,9266.0,87.7118,87.7371,87.6864,87.7371,9266.0
2017-06-19 12:05:00,103.95,103.98,103.91,103.95,15983.0,87.7371,87.7624,87.7033,87.7371,15983.0
2017-06-19 12:10:00,103.96,104.0,103.96,104.0,6150.0,87.7455,87.7793,87.7455,87.7793,6150.0
2017-06-19 12:15:00,104.0,104.0,103.93,103.95,9627.0,87.7793,87.7793,87.7202,87.7371,9627.0
2017-06-19 12:20:00,103.94,104.0,103.94,103.99,9209.0,87.7286,87.7793,87.7286,87.7708,9209.0
2017-06-19 12:25:00,103.99,104.0,103.98,104.0,4083.0,87.7708,87.7793,87.7624,87.7793,4083.0
2017-06-19 12:30:00,104.0,104.0,103.92,103.93,18750.0,87.7793,87.7793,87.7118,87.7202,18750.0
2017-06-19 12:35:00,103.93,103.93,103.86,103.91,13793.0,87.7202,87.7202,87.6611,87.7033,13793.0
2017-06-19 12:40:00,103.91,103.91,103.88,103.91,4106.0,87.7033,87.7033,87.678,87.7033,4106.0
2017-06-19 12:45:00,103.9,103.93,103.89,103.89,9941.0,87.6949,87.7202,87.6864,87.6864,9941.0
2017-06-19 12:50:00,103.89,103.97,103.85,103.97,36160.0,87.6864,87.754,87.6527,87.754,36160.0
2017-06-19 12:55:00,103.95,103.96,103.92,103.94,20795.0,87.7371,87.7455,87.7118,87.7286,20795.0
2017-06-19 13:00:00,103.95,104.01,103.93,103.97,10578.0,87.7371,87.7877,87.7202,87.754,10578.0
2017-06-19 13:05:00,103.97,104.0,103.97,103.99,3721.0,87.754,87.7793,87.754,87.7708,3721.0
2017-06-19 13:10:00,103.98,103.99,103.93,103.98,7233.0,87.7624,87.7708,87.7202,87.7624,7233.0
2017-06-19 13:15:00,103.97,103.97,103.92,103.95,8412.0,87.754,87.754,87.7118,87.7371,8412.0
2017-06-19 13:20:00,103.95,103.97,103.94,103.96,7387.0,87.7371,87.754,87.7286,87.7455,7387.0
2017-06-19 13:25:00,103.97,103.99,103.96,103.97,5259.0,87.754,87.7708,87.7455,87.754,5259.0
2017-06-19 13:30:00,103.96,104.0,103.95,104.0,10426.0,87.7455,87.7793,87.7371,87.7793,10426.0
2017-06-19 13:35:00,104.0,104.08,103.98,104.0,10970.0,87.7793,87.8468,87.7624,87.7793,10970.0
2017-06-19 13:40:00,104.0,104.02,103.97,103.97,8333.0,87.7793,87.7962,87.754,87.754,8333.0
2017-06-19 13:45:00,103.97,103.98,103.95,103.97,6007.0,87.754,87.7624,87.7371,87.754,6007.0
2017-06-19 13:50:00,103.97,103.97,103.93,103.95,5862.0,87.754,87.754,87.7202,87.7371,5862.0
2017-06-19 13:55:00,103.95,103.98,103.93,103.94,16156.0,87.7371,87.7624,87.7202,87.7286,16156.0
2017-06-19 14:00:00,103.93,103.96,103.93,103.95,17791.0,87.7202,87.7455,87.7202,87.7371,17791.0
2017-06-19 14:05:00,103.94,103.98,103.92,103.95,25586.0,87.7286,87.7624,87.7118,87.7371,25586.0
2017-06-19 14:10:00,103.96,103.98,103.95,103.96,12286.0,87.7455,87.7624,87.7371,87.7455,12286.0
2017-06-19 14:15:00,103.96,103.98,103.94,103.95,11552.0,87.7455,87.7624,87.7286,87.7371,11552.0
2017-06-19 14:20:00,103.95,103.97,103.92,103.94,22395.0,87.7371,87.754,87.7118,87.7286,22395.0
2017-06-19 14:25:00,103.94,103.97,103.93,103.97,24984.0,87.7286,87.754,87.7202,87.754,24984.0
2017-06-19 14:30:00,103.96,103.97,103.94,103.97,20955.0,87.7455,87.754,87.7286,87.754,20955.0
2017-06-19 14:35:00,103.98,103.99,103.96,103.96,5832.0,87.7624,87.7708,87.7455,87.7455,5832.0
2017-06-19 14:40:00,103.97,104.01,103.96,103.97,39471.0,87.754,87.7877,87.7455,87.754,39471.0
2017-06-19 14:45:00,103.97,103.98,103.94,103.94,6772.0,87.754,87.7624,87.7286,87.7286,6772.0
2017-06-19 14:50:00,103.95,103.96,103.92,103.95,32447.0,87.7371,87.7455,87.7118,87.7371,32447.0
2017-06-19 14:55:00,103.96,103.97,103.94,103.94,13967.0,87.7455,87.754,87.7286,87.7286,13967.0
2017-06-19 15:00:00,103.94,103.96,103.93,103.95,16720.0,87.7286,87.7455,87.7202,87.7371,16720.0
2017-06-19 15:05:00,103.95,103.97,103.94,103.94,10288.0,87.7371,87.754,87.7286,87.7286,10288.0
2017-06-19 15:10:00,103.94,103.96,103.85,103.91,29630.0,87.7286,87.7455,87.6527,87.7033,29630.0
2017-06-19 15:15:00,103.91,103.91,103.87,103.87,10897.0,87.7033,87.7033,87.6696,87.6696,10897.0
2017-06-19 15:20:00,103.87,103.87,103.82,103.83,13730.0,87.6696,87.6696,87.6274,87.6358,13730.0
2017-06-19 15:25:00,103.84,103.86,103.82,103.86,23070.0,87.6442,87.6611,87.6274,87.6611,23070.0
2017-06-19 15:30:00,103.87,103.87,103.84,103.85,11084.0,87.6696,87.6696,87.6442,87.6527,11084.0
2017-06-19 15:35:00,103.86,103.98,103.86,103.94,23208.0,87.6611,87.7624,87.6611,87.7286,23208.0
2017-06-19 15:40:00,103.95,103.98,103.93,103.98,16018.0,87.7371,87.7624,87.7202,87.7624,16018.0
2017-06-19 15:45:00,103.98,104.01,103.94,103.95,23497.0,87.7624,87.7877,87.7286,87.7371,23497.0
2017-06-19 15:50:00,103.96,104.09,103.96,104.05,45110.0,87.7455,87.8552,87.7455,87.8215,45110.0
2017-06-19 15:55:00,104.04,104.12,104.01,104.1,127096.0,87.813,87.8806,87.7877,87.8637,127096.0
2017-06-20 09:30:00,102.52,103.02,102.5,102.73,120950.0,86.5301,86.9521,86.5132,86.7074,120950.0
2017-06-20 09:35:00,102.73,103.28,102.71,103.22,129010.0,86.7074,87.1716,86.6905,87.1209,129010.0
2017-06-20 09:40:00,103.2,103.38,102.96,102.96,49116.0,87.1041,87.256,86.9015,86.9015,49116.0
2017-06-20 09:45:00,102.94,103.0,102.69,102.79,108236.0,86.8846,86.9353,86.6736,86.758,108236.0
2017-06-20 09:50:00,102.85,102.91,102.75,102.91,26997.0,86.8086,86.8593,86.7242,86.8593,26997.0
2017-06-20 09:55:00,102.92,102.97,102.76,102.89,28763.0,86.8677,86.9099,86.7327,86.8424,28763.0
2017-06-20 10:00:00,102.87,102.91,102.79,102.84,36978.0,86.8255,86.8593,86.758,86.8002,36978.0
2017-06-20 10:05:00,102.86,102.91,102.79,102.88,60386.0,86.8171,86.8593,86.758,86.834,60386.0
2017-06-20 10:10:00,102.89,102.99,102.85,102.94,20780.0,86.8424,86.9268,86.8086,86.8846,20780.0
2017-06-20 10:15:00,102.93,102.95,102.83,102.89,32095.0,86.8762,86.8931,86.7918,86.8424,32095.0
2017-06-20 10:20:00,102.88,102.9,102.83,102.84,21243.0,86.834,86.8509,86.7918,86.8002,21243.0
2017-06-20 10:25:00,102.83,102.88,102.83,102.86,34454.0,86.7918,86.834,86.7918,86.8171,34454.0
2017-06-20 10:30:00,102.86,103.07,102.86,103.01,82045.0,86.8171,86.9943,86.8171,86.9437,82045.0
2017-06-20 10:35:00,103.0,103.19,102.99,103.19,81905.0,86.9353,87.0956,86.9268,87.0956,81905.0
2017-06-20 10:40:00,103.18,103.25,103.16,103.25,14108.0,87.0872,87.1463,87.0703,87.1463,14108.0
2017-06-20 10:45:00,103.25,103.3,103.23,103.27,20558.0,87.1463,87.1885,87.1294,87.1631,20558.0
2017-06-20 10:50:00,103.28,103.33,103.24,103.28,15085.0,87.1716,87.2138,87.1378,87.1716,15085.0
2017-06-20 10:55:00,103.29,103.29,103.19,103.26,12525.0,87.18,87.18,87.0956,87.1547,12525.0
2017-06-20 11:00:00,103.27,103.29,103.16,103.19,21457.0,87.1631,87.18,87.0703,87.0956,21457.0
2017-06-20 11:05:00,103.19,103.2,103.14,103.19,15104.0,87.0956,87.1041,87.0534,87.0956,15104.0
2017-06-20 11:10:00,103.19,103.32,103.11,103.27,28751.0,87.0956,87.2053,87.0281,87.1631,28751.0
2017-06-20 11:15:00,103.26,103.36,103.26,103.36,17863.0,87.1547,87.2391,87.1547,87.2391,17863.0
2017-06-20 11:20:00,103.37,103.38,103.25,103.32,54630.0,87.2475,87.256,87.1463,87.2053,54630.0
2017-06-20 11:25:00,103.31,103.38,103.27,103.37,42500.0,87.1969,87.256,87.1631,87.2475,42500.0
2017-06-20 11:30:00,103.39,103.39,103.29,103.3,10338.0,87.2644,87.2644,87.18,87.1885,10338.0
2017-06-20 11:35:00,103.29,103.29,103.13,103.15,17706.0,87.18,87.18,87.045,87.0619,17706.0
2017-06-20 11:40:00,103.13,103.18,103.13,103.16,25823.0,87.045,87.0872,87.045,87.0703,25823.0
2017-06-20 11:45:00,103.15,103.18,103.13,103.18,13200.0,87.0619,87.0872,87.045,87.0872,13200.0
2017-06-20 11:50:00,103.17,103.18,103.14,103.17,10421.0,87.0787,87.0872,87.0534,87.0787,10421.0
2017-06-20 11:55:00,103.17,103.2,103.15,103.17,12625.0,87.0787,87.1041,87.0619,87.0787,12625.0
2017-06-20 12:00:00,103.17,103.19,103.15,103.18,12521.0,87.0787,87.0956,87.0619,87.0872,12521.0
2017-06-20 12:05:00,103.18,103.25,103.18,103.25,8099.0,87.0872,87.1463,87.0872,87.1463,8099.0
2017-06-20 12:10:00,103.24,103.28,103.24,103.28,7424.0,87.1378,87.1716,87.1378,87.1716,7424.0
2017-06-20 12:15:00,103.28,103.31,103.25,103.27,8665.0,87.1716,87.1969,87.1463,87.1631,8665.0
2017-06-20 12:20:00,103.26,103.28,103.14,103.18,17939.0,87.1547,87.1716,87.0534,87.0872,17939.0
2017-06-20 12:25:00,103.18,103.22,103.16,103.2,14187.0,87.0872,87.1209,87.0703,87.1041,14187.0
2017-06-20 12:30:00,103.19,103.21,103.18,103.21,4788.0,87.0956,87.1125,87.0872,87.1125,4788.0
2017-06-20 12:35:00,103.22,103.27,103.21,103.26,16538.0,87.1209,87.1631,87.1125,87.1547,16538.0
2017-06-20 12:40:00,103.24,103.28,103.2,103.24,17019.0,87.1378,87.1716,87.1041,87.1378,17019.0
2017-06-20 12:45:00,103.25,103.26,103.22,103.23,37743.0,87.1463,87.1547,87.1209,87.1294,37743.0
2017-06-20 12:50:00,103.23,103.28,103.22,103.25,49058.0,87.1294,87.1716,87.1209,87.1463,49058.0
2017-06-20 12:55:00,103.25,103.29,103.24,103.25,21128.0,87.1463,87.18,87.1378,87.1463,21128.0
2017-06-20 13:00:00,103.25,103.26,103.23,103.25,21969.0,87.1463,87.1547,87.1294,87.1463,21969.0
2017-06-20 13:05:00,103.25,103.26,103.18,103.2,76439.0,87.1463,87.1547,87.0872,87.1041,76439.0
2017-06-20 13:10:00,103.19,103.21,103.18,103.21,40635.0,87.0956,87.1125,87.0872,87.1125,40635.0
2017-06-20 13:15:00,103.21,103.24,103.2,103.22,8313.0,87.1125,87.1378,87.1041,87.1209,8313.0
2017-06-20 13:20:00,103.23,103.26,103.21,103.24,8940.0,87.1294,87.1547,87.1125,87.1378,8940.0
2017-06-20 13:25:00,103.24,103.24,103.2,103.21,9282.0,87.1378,87.1378,87.1041,87.1125,9282.0
2017-06-20 13:30:00,103.21,103.22,103.19,103.22,19420.0,87.1125,87.1209,87.0956,87.1209,19420.0
2017-06-20 13:35:00,103.23,103.25,103.22,103.25,9987.0,87.1294,87.1463,87.1209,87.1463,9987.0
2017-06-20 13:40:00,103.23,103.24,103.2,103.2,9516.0,87.1294,87.1378,87.1041,87.1041,9516.0
2017-06-20 13:45:00,103.2,103.21,103.16,103.21,65348.0,87.1041,87.1125,87.0703,87.1125,65348.0
2017-06-20 13:50:00,103.21,103.21,103.19,103.2,9730.0,87.1125,87.1125,87.0956,87.1041,9730.0
2017-06-20 13:55:00,103.19,103.21,103.17,103.17,17031.0,87.0956,87.1125,87.0787,87.0787,17031.0
2017-06-20 14:00:00,103.17,103.22,103.16,103.18,30528.0,87.0787,87.1209,87.0703,87.0872,30528.0
2017-06-20 14:05:00,103.18,103.19,103.12,103.12,20264.0,87.0872,87.0956,87.0365,87.0365,20264.0
2017-06-20 14:10:00,103.12,103.16,103.1,103.14,19641.0,87.0365,87.0703,87.0197,87.0534,19641.0
2017-06-20 14:15:00,103.14,103.15,103.07,103.07,21726.0,87.0534,87.0619,86.9943,86.9943,21726.0
2017-06-20 14:20:00,103.07,103.07,102.99,103.02,12351.0,86.9943,86.9943,86.9268,86.9521,12351.0
2017-06-20 14:25:00,103.01,103.01,102.83,102.85,76344.0,86.9437,86.9437,86.7918,86.8086,76344.0
2017-06-20 14:30:00,102.83,102.88,102.83,102.87,10950.0,86.7918,86.834,86.7918,86.8255,10950.0
2017-06-20 14:35:00,102.86,102.86,102.79,102.81,17677.0,86.8171,86.8171,86.758,86.7749,17677.0
2017-06-20 14:40:00,102.81,102.82,102.73,102.82,54772.0,86.7749,86.7833,86.7074,86.7833,54772.0
2017-06-20 14:45:00,102.82,102.88,102.69,102.69,103185.0,86.7833,86.834,86.6736,86.6736,103185.0
2017-06-20 14:50:00,102.68,102.71,102.61,102.62,23781.0,86.6652,86.6905,86.6061,86.6145,23781.0
2017-06-20 14:55:00,102.62,102.62,102.57,102.59,22258.0,86.6145,86.6145,86.5723,86.5892,22258.0
2017-06-20 15:00:00,102.59,102.63,102.56,102.57,20438.0,86.5892,86.623,86.5639,86.5723,20438.0
2017-06-20 15:05:00,102.57,102.66,102.53,102.64,55999.0,86.5723,86.6483,86.5386,86.6314,55999.0
2017-06-20 15:10:00,102.64,102.66,102.63,102.64,37307.0,86.6314,86.6483,86.623,86.6314,37307.0
2017-06-20 15:15:00,102.66,102.71,102.62,102.65,51322.0,86.6483,86.6905,86.6145,86.6398,51322.0
2017-06-20 15:20:00,102.65,102.65,102.57,102.62,36720.0,86.6398,86.6398,86.5723,86.6145,36720.0
2017-06-20 15:25:00,102.61,102.62,102.56,102.61,21497.0,86.6061,86.6145,86.5639,86.6061,21497.0
2017-06-20 15:30:00,102.61,102.63,102.5,102.54,117840.0,86.6061,86.623,86.5132,86.547,117840.0
2017-06-20 15:35:00,102.54,102.65,102.54,102.64,36552.0,86.547,86.6398,86.547,86.6314,36552.0
2017-06-20 15:40:00,102.64,102.65,102.58,102.59,88646.0,86.6314,86.6398,86.5808,86.5892,88646.0
2017-06-20 15:45:00,102.59,102.6,102.47,102.49,88203.0,86.5892,86.5976,86.4879,86.5048,88203.0
2017-06-20 15:50:00,102.49,102.51,102.46,102.5,103316.0,86.5048,86.5217,86.4795,86.5132,103316.0
2017-06-20 15:55:00,102.5,102.52,102.44,102.48,184387.0,86.5132,86.5301,86.4626,86.4964,184387.0
2017-06-21 09:30:00,103.74,103.74,102.58,102.71,58383.0,87.5598,87.5598,86.5808,86.6905,58383.0
2017-06-21 09:35:00,102.66,102.85,102.66,102.81,18028.0,86.6483,86.8086,86.6483,86.7749,18028.0
2017-06-21 09:40:00,102.77,102.85,102.71,102.75,12682.0,86.7411,86.8086,86.6905,86.7242,12682.0
2017-06-21 09:45:00,102.72,102.89,102.67,102.84,46746.0,86.6989,86.8424,86.6567,86.8002,46746.0
2017-06-21 09:50:00,102.82,102.96,102.71,102.71,71502.0,86.7833,86.9015,86.6905,86.6905,71502.0
2017-06-21 09:55:00,102.69,102.75,102.63,102.64,38571.0,86.6736,86.7242,86.623,86.6314,38571.0
2017-06-21 10:00:00,102.63,102.89,102.63,102.89,90851.0,86.623,86.8424,86.623,86.8424,90851.0
2017-06-21 10:05:00,102.89,102.96,102.88,102.93,41787.0,86.8424,86.9015,86.834,86.8762,41787.0
2017-06-21 10:10:00,102.92,102.94,102.65,102.66,25073.0,86.8677,86.8846,86.6398,86.6483,25073.0
2017-06-21 10:15:00,102.65,102.81,102.65,102.73,50488.0,86.6398,86.7749,86.6398,86.7074,50488.0
2017-06-21 10:20:00,102.73,102.77,102.7,102.73,28002.0,86.7074,86.7411,86.682,86.7074,28002.0
2017-06-21 10:25:00,102.73,102.75,102.69,102.7,32382.0,86.7074,86.7242,86.6736,86.682,32382.0
2017-06-21 10:30:00,102.7,102.75,102.63,102.69,41561.0,86.682,86.7242,86.623,86.6736,41561.0
2017-06-21 10:35:00,102.7,102.76,102.65,102.69,21011.0,86.682,86.7327,86.6398,86.6736,21011.0
2017-06-21 10:40:00,102.69,102.83,102.67,102.77,44608.0,86.6736,86.7918,86.6567,86.7411,44608.0
2017-06-21 10:45:00,102.76,102.76,102.71,102.74,28653.0,86.7327,86.7327,86.6905,86.7158,28653.0
2017-06-21 10:50:00,102.75,102.82,102.72,102.73,25596.0,86.7242,86.7833,86.6989,86.7074,25596.0
2017-06-21 10:55:00,102.72,102.72,102.62,102.65,17093.0,86.6989,86.6989,86.6145,86.6398,17093.0
2017-06-21 11:00:00,102.63,102.77,102.62,102.71,52537.0,86.623,86.7411,86.6145,86.6905,52537.0
2017-06-21 11:05:00,102.72,102.74,102.57,102.62,55590.0,86.6989,86.7158,86.5723,86.6145,55590.0
2017-06-21 11:10:00,102.61,102.62,102.4,102.43,38293.0,86.6061,86.6145,86.4288,86.4542,38293.0
2017-06-21 11:15:00,102.42,102.42,102.32,102.33,18696.0,86.4457,86.4457,86.3613,86.3698,18696.0
2017-06-21 11:20:00,102.33,102.41,102.27,102.28,46761.0,86.3698,86.4373,86.3191,86.3276,46761.0
2017-06-21 11:25:00,102.32,102.45,102.27,102.45,47589.0,86.3613,86.471,86.3191,86.471,47589.0
2017-06-21 11:30:00,102.45,102.51,102.41,102.5,26320.0,86.471,86.5217,86.4373,86.5132,26320.0
2017-06-21 11:35:00,102.49,102.53,102.47,102.52,24338.0,86.5048,86.5386,86.4879,86.5301,24338.0
2017-06-21 11:40:00,102.51,102.6,102.48,102.58,20182.0,86.5217,86.5976,86.4964,86.5808,20182.0
2017-06-21 11:45:00,102.57,102.59,102.51,102.54,31989.0,86.5723,86.5892,86.5217,86.547,31989.0
2017-06-21 11:50:00,102.55,102.55,102.51,102.53,56381.0,86.5554,86.5554,86.5217,86.5386,56381.0
2017-06-21 11:55:00,102.54,102.6,102.5,102.6,39275.0,86.547,86.5976,86.5132,86.5976,39275.0
2017-06-21 12:00:00,102.59,102.59,102.4,102.44,35131.0,86.5892,86.5892,86.4288,86.4626,35131.0
2017-06-21 12:05:00,102.46,102.46,102.37,102.38,28801.0,86.4795,86.4795,86.4035,86.412,28801.0
2017-06-21 12:10:00,102.37,102.39,102.34,102.35,9950.0,86.4035,86.4204,86.3782,86.3866,9950.0
2017-06-21 12:15:00,102.36,102.41,102.26,102.27,14582.0,86.3951,86.4373,86.3107,86.3191,14582.0
2017-06-21 12:20:00,102.27,102.33,102.22,102.33,12896.0,86.3191,86.3698,86.2769,86.3698,12896.0
2017-06-21 12:25:00,102.33,102.33,102.26,102.31,7000.0,86.3698,86.3698,86.3107,86.3529,7000.0
2017-06-21 12:30:00,102.31,102.42,102.29,102.34,9055.0,86.3529,86.4457,86.336,86.3782,9055.0
2017-06-21 12:35:00,102.33,102.34,102.24,102.3,12912.0,86.3698,86.3782,86.2938,86.3444,12912.0
2017-06-21 12:40:00,102.29,102.3,102.2,102.21,12876.0,86.336,86.3444,86.26,86.2685,12876.0
2017-06-21 12:45:00,102.22,102.25,102.16,102.21,11604.0,86.2769,86.3022,86.2263,86.2685,11604.0
2017-06-21 12:50:00,102.21,102.29,102.19,102.29,15931.0,86.2685,86.336,86.2516,86.336,15931.0
2017-06-21 12:55:00,102.3,102.38,102.24,102.28,40186.0,86.3444,86.412,86.2938,86.3276,40186.0
2017-06-21 13:00:00,102.3,102.34,102.21,102.34,77179.0,86.3444,86.3782,86.2685,86.3782,77179.0
2017-06-21 13:05:00,102.34,102.36,102.31,102.34,24311.0,86.3782,86.3951,86.3529,86.3782,24311.0
2017-06-21 13:10:00,102.34,102.35,102.3,102.3,41790.0,86.3782,86.3866,86.3444,86.3444,41790.0
2017-06-21 13:15:00,102.3,102.41,102.29,102.41,34119.0,86.3444,86.4373,86.336,86.4373,34119.0
2017-06-21 13:20:00,102.41,102.45,102.38,102.39,6830.0,86.4373,86.471,86.412,86.4204,6830.0
2017-06-21 13:25:00,102.39,102.39,102.33,102.34,14493.0,86.4204,86.4204,86.3698,86.3782,14493.0
2017-06-21 13:30:00,102.33,102.37,102.29,102.31,21051.0,86.3698,86.4035,86.336,86.3529,21051.0
2017-06-21 13:35:00,102.3,102.33,102.28,102.28,12445.0,86.3444,86.3698,86.3276,86.3276,12445.0
2017-06-21 13:40:00,102.29,102.29,102.19,102.25,16602.0,86.336,86.336,86.2516,86.3022,16602.0
2017-06-21 13:45:00,102.25,102.25,102.2,102.2,12896.0,86.3022,86.3022,86.26,86.26,12896.0
2017-06-21 13:50:00,102.21,102.21,102.1,102.11,23106.0,86.2685,86.2685,86.1756,86.1841,23106.0
2017-06-21 13:55:00,102.1,102.16,102.1,102.11,16769.0,86.1756,86.2263,86.1756,86.1841,16769.0
2017-06-21 14:00:00,102.11,102.14,102.08,102.1,14058.0,86.1841,86.2094,86.1587,86.1756,14058.0
2017-06-21 14:05:00,102.1,102.13,102.05,102.09,22592.0,86.1756,86.2009,86.1334,86.1672,22592.0
2017-06-21 14:10:00,102.09,102.12,102.08,102.11,6247.0,86.1672,86.1925,86.1587,86.1841,6247.0
2017-06-21 14:15:00,102.1,102.16,102.07,102.13,19233.0,86.1756,86.2263,86.1503,86.2009,19233.0
2017-06-21 14:20:00,102.14,102.14,102.06,102.07,16194.0,86.2094,86.2094,86.1419,86.1503,16194.0
2017-06-21 14:25:00,102.07,102.11,102.06,102.09,22784.0,86.1503,86.1841,86.1419,86.1672,22784.0
2017-06-21 14:30:00,102.1,102.13,102.05,102.08,47263.0,86.1756,86.2009,86.1334,86.1587,47263.0
2017-06-21 14:35:00,102.09,102.29,102.08,102.25,21614.0,86.1672,86.336,86.1587,86.3022,21614.0
2017-06-21 14:40:00,102.25,102.32,102.22,102.28,20372.0,86.3022,86.3613,86.2769,86.3276,20372.0
2017-06-21 14:45:00,102.27,102.32,102.25,102.27,19052.0,86.3191,86.3613,86.3022,86.3191,19052.0
2017-06-21 14:50:00,102.29,102.31,102.25,102.28,145966.0,86.336,86.3529,86.3022,86.3276,145966.0
2017-06-21 14:55:00,102.28,102.41,102.28,102.41,27100.0,86.3276,86.4373,86.3276,86.4373,27100.0
2017-06-21 15:00:00,102.4,102.5,102.39,102.48,125164.0,86.4288,86.5132,86.4204,86.4964,125164.0
2017-06-21 15:05:00,102.49,102.52,102.47,102.48,19836.0,86.5048,86.5301,86.4879,86.4964,19836.0
2017-06-21 15:10:00,102.48,102.51,102.46,102.46,50260.0,86.4964,86.5217,86.4795,86.4795,50260.0
2017-06-21 15:15:00,102.47,102.51,102.4,102.51,24781.0,86.4879,86.5217,86.4288,86.5217,24781.0
2017-06-21 15:20:00,102.51,102.53,102.47,102.49,18665.0,86.5217,86.5386,86.4879,86.5048,18665.0
2017-06-21 15:25:00,102.47,102.51,102.41,102.5,53038.0,86.4879,86.5217,86.4373,86.5132,53038.0
2017-06-21 15:30:00,102.5,102.5,102.45,102.48,26877.0,86.5132,86.5132,86.471,86.4964,26877.0
2017-06-21 15:35:00,102.48,102.48,102.39,102.4,51364.0,86.4964,86.4964,86.4204,86.4288,51364.0
2017-06-21 15:40:00,102.39,102.44,102.33,102.43,27985.0,86.4204,86.4626,86.3698,86.4542,27985.0
2017-06-21 15:45:00,102.43,102.49,102.42,102.47,51502.0,86.4542,86.5048,86.4457,86.4879,51502.0
2017-06-21 15:50:00,102.47,102.48,102.42,102.43,41255.0,86.4879,86.4964,86.4457,86.4542,41255.0
2017-06-21 15:55:00,102.43,102.52,102.42,102.49,52813.0,86.4542,86.5301,86.4457,86.5048,52813.0
2017-06-22 09:30:00,102.69,102.69,102.33,102.44,30434.0,86.6736,86.6736,86.3698,86.4626,30434.0
2017-06-22 09:35:00,102.44,102.59,102.3,102.35,45377.0,86.4626,86.5892,86.3444,86.3866,45377.0
2017-06-22 09:40:00,102.33,102.51,102.33,102.46,51962.0,86.3698,86.5217,86.3698,86.4795,51962.0
2017-06-22 09:45:00,102.43,102.49,102.2,102.25,32961.0,86.4542,86.5048,86.26,86.3022,32961.0
2017-06-22 09:50:00,102.22,102.24,102.09,102.19,14640.0,86.2769,86.2938,86.1672,86.2516,14640.0
2017-06-22 09:55:00,102.19,102.19,102.04,102.04,19388.0,86.2516,86.2516,86.125,86.125,19388.0
2017-06-22 10:00:00,102.04,102.07,101.9,102.03,39604.0,86.125,86.1503,86.0068,86.1165,39604.0
2017-06-22 10:05:00,102.03,102.06,101.99,102.05,57187.0,86.1165,86.1419,86.0828,86.1334,57187.0
2017-06-22 10:10:00,102.05,102.08,101.95,101.95,36463.0,86.1334,86.1587,86.049,86.049,36463.0
2017-06-22 10:15:00,101.94,101.94,101.71,101.71,8102.0,86.0406,86.0406,85.8465,85.8465,8102.0
2017-06-22 10:20:00,101.73,101.76,101.67,101.74,17579.0,85.8633,85.8887,85.8127,85.8718,17579.0
2017-06-22 10:25:00,101.72,101.72,101.56,101.62,32599.0,85.8549,85.8549,85.7198,85.7705,32599.0
2017-06-22 10:30:00,101.62,101.7,101.52,101.54,13351.0,85.7705,85.838,85.6861,85.703,13351.0
2017-06-22 10:35:00,101.54,101.55,101.49,101.5,16187.0,85.703,85.7114,85.6608,85.6692,16187.0
2017-06-22 10:40:00,101.49,101.62,101.49,101.56,12440.0,85.6608,85.7705,85.6608,85.7198,12440.0
2017-06-22 10:45:00,101.56,101.56,101.42,101.42,16968.0,85.7198,85.7198,85.6017,85.6017,16968.0
2017-06-22 10:50:00,101.43,101.49,101.37,101.37,11760.0,85.6101,85.6608,85.5595,85.5595,11760.0
2017-06-22 10:55:00,101.39,101.57,101.39,101.57,18555.0,85.5764,85.7283,85.5764,85.7283,18555.0
2017-06-22 11:00:00,101.58,101.59,101.5,101.54,10138.0,85.7367,85.7452,85.6692,85.703,10138.0
2017-06-22 11:05:00,101.53,101.55,101.52,101.52,12334.0,85.6945,85.7114,85.6861,85.6861,12334.0
2017-06-22 11:10:00,101.54,101.57,101.49,101.51,18964.0,85.703,85.7283,85.6608,85.6776,18964.0
2017-06-22 11:15:00,101.49,101.61,101.41,101.52,28100.0,85.6608,85.762,85.5932,85.6861,28100.0
2017-06-22 11:20:00,101.53,101.61,101.53,101.61,14832.0,85.6945,85.762,85.6945,85.762,14832.0
2017-06-22 11:25:00,101.59,101.59,101.47,101.56,30648.0,85.7452,85.7452,85.6439,85.7198,30648.0
2017-06-22 11:30:00,101.56,101.6,101.55,101.55,24330.0,85.7198,85.7536,85.7114,85.7114,24330.0
2017-06-22 11:35:00,101.57,101.61,101.54,101.57,25941.0,85.7283,85.762,85.703,85.7283,25941.0
2017-06-22 11:40:00,101.57,101.61,101.55,101.58,28057.0,85.7283,85.762,85.7114,85.7367,28057.0
2017-06-22 11:45:00,101.59,101.63,101.56,101.58,24407.0,85.7452,85.7789,85.7198,85.7367,24407.0
2017-06-22 11:50:00,101.58,101.61,101.58,101.58,16999.0,85.7367,85.762,85.7367,85.7367,16999.0
2017-06-22 11:55:00,101.58,101.58,101.55,101.56,28680.0,85.7367,85.7367,85.7114,85.7198,28680.0
2017-06-22 12:00:00,101.56,101.6,101.53,101.58,13551.0,85.7198,85.7536,85.6945,85.7367,13551.0
2017-06-22 12:05:00,101.58,101.6,101.54,101.56,13235.0,85.7367,85.7536,85.703,85.7198,13235.0
2017-06-22 12:10:00,101.56,101.62,101.55,101.58,13078.0,85.7198,85.7705,85.7114,85.7367,13078.0
2017-06-22 12:15:00,101.58,101.68,101.58,101.65,6098.0,85.7367,85.8211,85.7367,85.7958,6098.0
2017-06-22 12:20:00,101.65,101.72,101.64,101.71,6644.0,85.7958,85.8549,85.7874,85.8465,6644.0
2017-06-22 12:25:00,101.71,101.71,101.67,101.7,7269.0,85.8465,85.8465,85.8127,85.838,7269.0
2017-06-22 12:30:00,101.71,101.73,101.68,101.71,9418.0,85.8465,85.8633,85.8211,85.8465,9418.0
2017-06-22 12:35:00,101.7,101.7,101.67,101.67,3829.0,85.838,85.838,85.8127,85.8127,3829.0
2017-06-22 12:40:00,101.7,101.81,101.67,101.8,13055.0,85.838,85.9309,85.8127,85.9224,13055.0
2017-06-22 12:45:00,101.8,101.85,101.8,101.85,12768.0,85.9224,85.9646,85.9224,85.9646,12768.0
2017-06-22 12:50:00,101.85,101.93,101.84,101.91,20443.0,85.9646,86.0321,85.9562,86.0153,20443.0
2017-06-22 12:55:00,101.91,101.93,101.89,101.92,14404.0,86.0153,86.0321,85.9984,86.0237,14404.0
2017-06-22 13:00:00,101.95,102.04,101.93,102.03,38707.0,86.049,86.125,86.0321,86.1165,38707.0
2017-06-22 13:05:00,102.02,102.06,102.0,102.06,10881.0,86.1081,86.1419,86.0912,86.1419,10881.0
2017-06-22 13:10:00,102.06,102.08,102.04,102.06,8313.0,86.1419,86.1587,86.125,86.1419,8313.0
2017-06-22 13:15:00,102.06,102.12,102.06,102.12,7345.0,86.1419,86.1925,86.1419,86.1925,7345.0
2017-06-22 13:20:00,102.11,102.11,102.05,102.09,18466.0,86.1841,86.1841,86.1334,86.1672,18466.0
2017-06-22 13:25:00,102.1,102.14,102.09,102.12,13318.0,86.1756,86.2094,86.1672,86.1925,13318.0
2017-06-22 13:30:00,102.12,102.12,102.09,102.09,11325.0,86.1925,86.1925,86.1672,86.1672,11325.0
2017-06-22 13:35:00,102.1,102.11,102.06,102.09,28466.0,86.1756,86.1841,86.1419,86.1672,28466.0
2017-06-22 13:40:00,102.09,102.11,102.07,102.08,30514.0,86.1672,86.1841,86.1503,86.1587,30514.0
2017-06-22 13:45:00,102.1,102.12,102.07,102.08,21535.0,86.1756,86.1925,86.1503,86.1587,21535.0
2017-06-22 13:50:00,102.08,102.08,101.94,101.94,15392.0,86.1587,86.1587,86.0406,86.0406,15392.0
2017-06-22 13:55:00,101.94,101.97,101.9,101.95,12474.0,86.0406,86.0659,86.0068,86.049,12474.0
2017-06-22 14:00:00,101.95,101.99,101.89,101.98,10603.0,86.049,86.0828,85.9984,86.0743,10603.0
2017-06-22 14:05:00,101.97,101.99,101.95,101.96,6981.0,86.0659,86.0828,86.049,86.0575,6981.0
2017-06-22 14:10:00,101.95,101.98,101.94,101.94,9450.0,86.049,86.0743,86.0406,86.0406,9450.0
2017-06-22 14:15:00,101.94,101.98,101.93,101.97,24913.0,86.0406,86.0743,86.0321,86.0659,24913.0
2017-06-22 14:20:00,101.97,102.03,101.96,101.99,17314.0,86.0659,86.1165,86.0575,86.0828,17314.0
2017-06-22 14:25:00,101.98,102.04,101.98,102.02,5409.0,86.0743,86.125,86.0743,86.1081,5409.0
2017-06-22 14:30:00,102.01,102.06,102.0,102.05,8780.0,86.0997,86.1419,86.0912,86.1334,8780.0
2017-06-22 14:35:00,102.06,102.09,102.04,102.08,8420.0,86.1419,86.1672,86.125,86.1587,8420.0
2017-06-22 14:40:00,102.08,102.12,102.05,102.11,11091.0,86.1587,86.1925,86.1334,86.1841,11091.0
2017-06-22 14:45:00,102.11,102.15,102.09,102.15,6756.0,86.1841,86.2178,86.1672,86.2178,6756.0
2017-06-22 14:50:00,102.15,102.16,102.12,102.15,6684.0,86.2178,86.2263,86.1925,86.2178,6684.0
2017-06-22 14:55:00,102.16,102.17,102.12,102.17,14750.0,86.2263,86.2347,86.1925,86.2347,14750.0
2017-06-22 15:00:00,102.17,102.19,102.14,102.18,183061.0,86.2347,86.2516,86.2094,86.2431,183061.0
2017-06-22 15:05:00,102.18,102.2,102.13,102.18,120022.0,86.2431,86.26,86.2009,86.2431,120022.0
2017-06-22 15:10:00,102.19,102.2,102.15,102.17,11500.0,86.2516,86.26,86.2178,86.2347,11500.0
2017-06-22 15:15:00,102.16,102.17,102.13,102.15,59398.0,86.2263,86.2347,86.2009,86.2178,59398.0
2017-06-22 15:20:00,102.15,102.17,102.13,102.13,8181.0,86.2178,86.2347,86.2009,86.2009,8181.0
2017-06-22 15:25:00,102.13,102.13,102.06,102.09,17120.0,86.2009,86.2009,86.1419,86.1672,17120.0
2017-06-22 15:30:00,102.08,102.08,102.01,102.03,59398.0,86.1587,86.1587,86.0997,86.1165,59398.0
2017-06-22 15:35:00,102.03,102.08,102.0,102.03,12920.0,86.1165,86.1587,86.0912,86.1165,12920.0
2017-06-22 15:40:00,102.03,102.05,101.95,101.96,16139.0,86.1165,86.1334,86.049,86.0575,16139.0
2017-06-22 15:45:00,101.95,101.96,101.91,101.94,66265.0,86.049,86.0575,86.0153,86.0406,66265.0
2017-06-22 15:50:00,101.95,101.97,101.91,101.96,50596.0,86.049,86.0659,86.0153,86.0575,50596.0
2017-06-22 15:55:00,101.96,101.98,101.91,101.92,55002.0,86.0575,86.0743,86.0153,86.0237,55002.0
2017-06-23 09:30:00,101.81,101.98,101.55,101.72,59045.0,85.9309,86.0743,85.7114,85.8549,59045.0
2017-06-23 09:35:00,101.79,101.83,101.61,101.77,25701.0,85.914,85.9477,85.762,85.8971,25701.0
2017-06-23 09:40:00,101.76,101.89,101.7,101.7,44463.0,85.8887,85.9984,85.838,85.838,44463.0
2017-06-23 09:45:00,101.73,101.77,101.61,101.65,11069.0,85.8633,85.8971,85.762,85.7958,11069.0
2017-06-23 09:50:00,101.63,101.78,101.6,101.65,12396.0,85.7789,85.9055,85.7536,85.7958,12396.0
2017-06-23 09:55:00,101.65,101.72,101.57,101.65,41950.0,85.7958,85.8549,85.7283,85.7958,41950.0
2017-06-23 10:00:00,101.64,101.69,101.59,101.63,63316.0,85.7874,85.8296,85.7452,85.7789,63316.0
2017-06-23 10:05:00,101.61,101.65,101.55,101.57,15230.0,85.762,85.7958,85.7114,85.7283,15230.0
2017-06-23 10:10:00,101.56,101.59,101.48,101.55,8911.0,85.7198,85.7452,85.6523,85.7114,8911.0
2017-06-23 10:15:00,101.55,101.63,101.55,101.62,9489.0,85.7114,85.7789,85.7114,85.7705,9489.0
2017-06-23 10:20:00,101.59,101.69,101.59,101.64,36494.0,85.7452,85.8296,85.7452,85.7874,36494.0
2017-06-23 10:25:00,101.63,101.7,101.63,101.7,4670.0,85.7789,85.838,85.7789,85.838,4670.0
2017-06-23 10:30:00,101.7,101.77,101.69,101.75,22740.0,85.838,85.8971,85.8296,85.8802,22740.0
2017-06-23 10:35:00,101.75,101.79,101.71,101.77,33724.0,85.8802,85.914,85.8465,85.8971,33724.0
2017-06-23 10:40:00,101.78,101.9,101.74,101.89,20722.0,85.9055,86.0068,85.8718,85.9984,20722.0
2017-06-23 10:45:00,101.89,101.89,101.8,101.82,11372.0,85.9984,85.9984,85.9224,85.9393,11372.0
2017-06-23 10:50:00,101.83,101.84,101.77,101.82,10054.0,85.9477,85.9562,85.8971,85.9393,10054.0
2017-06-23 10:55:00,101.82,101.82,101.73,101.74,24008.0,85.9393,85.9393,85.8633,85.8718,24008.0
2017-06-23 11:00:00,101.74,101.81,101.74,101.81,6450.0,85.8718,85.9309,85.8718,85.9309,6450.0
2017-06-23 11:05:00,101.81,101.83,101.76,101.78,7600.0,85.9309,85.9477,85.8887,85.9055,7600.0
2017-06-23 11:10:00,101.77,101.78,101.75,101.77,4516.0,85.8971,85.9055,85.8802,85.8971,4516.0
2017-06-23 11:15:00,101.77,101.78,101.72,101.74,7981.0,85.8971,85.9055,85.8549,85.8718,7981.0
2017-06-23 11:20:00,101.73,101.95,101.73,101.95,63300.0,85.8633,86.049,85.8633,86.049,63300.0
2017-06-23 11:25:00,101.96,101.97,101.82,101.82,34853.0,86.0575,86.0659,85.9393,85.9393,34853.0
2017-06-23 11:30:00,101.83,101.99,101.83,101.99,21781.0,85.9477,86.0828,85.9477,86.0828,21781.0
2017-06-23 11:35:00,102.0,102.03,101.96,101.99,13927.0,86.0912,86.1165,86.0575,86.0828,13927.0
2017-06-23 11:40:00,101.97,101.98,101.86,101.86,11049.0,86.0659,86.0743,85.9731,85.9731,11049.0
2017-06-23 11:45:00,101.86,101.89,101.84,101.89,8930.0,85.9731,85.9984,85.9562,85.9984,8930.0
2017-06-23 11:50:00,101.89,101.9,101.75,101.8,19240.0,85.9984,86.0068,85.8802,85.9224,19240.0
2017-06-23 11:55:00,101.82,101.89,101.82,101.89,4973.0,85.9393,85.9984,85.9393,85.9984,4973.0
2017-06-23 12:00:00,101.9,101.94,101.89,101.9,5502.0,86.0068,86.0406,85.9984,86.0068,5502.0
2017-06-23 12:05:00,101.91,101.91,101.84,101.84,8911.0,86.0153,86.0153,85.9562,85.9562,8911.0
2017-06-23 12:10:00,101.85,101.91,101.85,101.88,18252.0,85.9646,86.0153,85.9646,85.9899,18252.0
2017-06-23 12:15:00,101.88,101.9,101.85,101.9,19268.0,85.9899,86.0068,85.9646,86.0068,19268.0
2017-06-23 12:20:00,101.89,101.92,101.87,101.88,5192.0,85.9984,86.0237,85.9815,85.9899,5192.0
2017-06-23 12:25:00,101.88,101.95,101.84,101.89,24985.0,85.9899,86.049,85.9562,85.9984,24985.0
2017-06-23 12:30:00,101.88,101.92,101.88,101.9,22141.0,85.9899,86.0237,85.9899,86.0068,22141.0
2017-06-23 12:35:00,101.9,101.92,101.88,101.91,8624.0,86.0068,86.0237,85.9899,86.0153,8624.0
2017-06-23 12:40:00,101.89,101.94,101.89,101.94,8756.0,85.9984,86.0406,85.9984,86.0406,8756.0
2017-06-23 12:45:00,101.94,101.97,101.92,101.94,7845.0,86.0406,86.0659,86.0237,86.0406,7845.0
2017-06-23 12:50:00,101.95,101.95,101.91,101.92,9233.0,86.049,86.049,86.0153,86.0237,9233.0
2017-06-23 12:55:00,101.92,101.92,101.88,101.89,6079.0,86.0237,86.0237,85.9899,85.9984,6079.0
2017-06-23 13:00:00,101.9,101.91,101.86,101.9,3527.0,86.0068,86.0153,85.9731,86.0068,3527.0
2017-06-23 13:05:00,101.9,101.92,101.88,101.88,8934.0,86.0068,86.0237,85.9899,85.9899,8934.0
2017-06-23 13:10:00,101.89,101.92,101.86,101.87,6278.0,85.9984,86.0237,85.9731,85.9815,6278.0
2017-06-23 13:15:00,101.86,101.91,101.85,101.91,7216.0,85.9731,86.0153,85.9646,86.0153,7216.0
2017-06-23 13:20:00,101.91,101.92,101.89,101.9,12610.0,86.0153,86.0237,85.9984,86.0068,12610.0
2017-06-23 13:25:00,101.91,101.94,101.88,101.89,10330.0,86.0153,86.0406,85.9899,85.9984,10330.0
2017-06-23 13:30:00,101.89,101.93,101.89,101.92,9735.0,85.9984,86.0321,85.9984,86.0237,9735.0
2017-06-23 13:35:00,101.92,101.97,101.92,101.96,7710.0,86.0237,86.0659,86.0237,86.0575,7710.0
2017-06-23 13:40:00,101.95,101.96,101.93,101.95,4573.0,86.049,86.0575,86.0321,86.049,4573.0
2017-06-23 13:45:00,101.97,101.98,101.95,101.96,9255.0,86.0659,86.0743,86.049,86.0575,9255.0
2017-06-23 13:50:00,101.96,101.97,101.92,101.93,11776.0,86.0575,86.0659,86.0237,86.0321,11776.0
2017-06-23 13:55:00,101.93,101.95,101.86,101.86,15040.0,86.0321,86.049,85.9731,85.9731,15040.0
2017-06-23 14:00:00,101.86,101.91,101.86,101.89,6691.0,85.9731,86.0153,85.9731,85.9984,6691.0
2017-06-23 14:05:00,101.89,101.9,101.87,101.88,4505.0,85.9984,86.0068,85.9815,85.9899,4505.0
2017-06-23 14:10:00,101.88,101.89,101.87,101.87,7071.0,85.9899,85.9984,85.9815,85.9815,7071.0
2017-06-23 14:15:00,101.87,101.91,101.86,101.89,7953.0,85.9815,86.0153,85.9731,85.9984,7953.0
2017-06-23 14:20:00,101.89,101.91,101.85,101.86,9804.0,85.9984,86.0153,85.9646,85.9731,9804.0
2017-06-23 14:25:00,101.86,101.87,101.85,101.86,7750.0,85.9731,85.9815,85.9646,85.9731,7750.0
2017-06-23 14:30:00,101.86,101.88,101.83,101.84,31174.0,85.9731,85.9899,85.9477,85.9562,31174.0
2017-06-23 14:35:00,101.84,101.85,101.77,101.78,11716.0,85.9562,85.9646,85.8971,85.9055,11716.0
2017-06-23 14:40:00,101.78,101.79,101.73,101.73,5626.0,85.9055,85.914,85.8633,85.8633,5626.0
2017-06-23 14:45:00,101.72,101.75,101.72,101.73,6855.0,85.8549,85.8802,85.8549,85.8633,6855.0
2017-06-23 14:50:00,101.73,101.74,101.7,101.73,11009.0,85.8633,85.8718,85.838,85.8633,11009.0
2017-06-23 14:55:00,101.73,101.75,101.63,101.64,10718.0,85.8633,85.8802,85.7789,85.7874,10718.0
2017-06-23 15:00:00,101.64,101.65,101.53,101.56,21093.0,85.7874,85.7958,85.6945,85.7198,21093.0
2017-06-23 15:05:00,101.55,101.59,101.53,101.57,7188.0,85.7114,85.7452,85.6945,85.7283,7188.0
2017-06-23 15:10:00,101.57,101.63,101.55,101.55,40291.0,85.7283,85.7789,85.7114,85.7114,40291.0
2017-06-23 15:15:00,101.55,101.58,101.51,101.58,19497.0,85.7114,85.7367,85.6776,85.7367,19497.0
2017-06-23 15:20:00,101.58,101.58,101.42,101.42,24318.0,85.7367,85.7367,85.6017,85.6017,24318.0
2017-06-23 15:25:00,101.41,101.41,101.29,101.31,44379.0,85.5932,85.5932,85.492,85.5088,44379.0
2017-06-23 15:30:00,101.3,101.34,101.29,101.34,20058.0,85.5004,85.5342,85.492,85.5342,20058.0
2017-06-23 15:35:00,101.33,101.34,101.28,101.29,23432.0,85.5257,85.5342,85.4835,85.492,23432.0
2017-06-23 15:40:00,101.3,101.46,101.3,101.45,28194.0,85.5004,85.6354,85.5004,85.627,28194.0
2017-06-23 15:45:00,101.44,101.46,101.42,101.45,36181.0,85.6186,85.6354,85.6017,85.627,36181.0
2017-06-23 15:50:00,101.45,101.48,101.37,101.48,118775.0,85.627,85.6523,85.5595,85.6523,118775.0
2017-06-23 15:55:00,101.48,101.55,101.41,101.42,145464.0,85.6523,85.7114,85.5932,85.6017,145464.0
2017-06-26 09:30:00,101.66,101.81,101.44,101.6,53075.0,85.8043,85.9309,85.6186,85.7536,53075.0
2017-06-26 09:35:00,101.62,102.12,101.62,102.03,31361.0,85.7705,86.1925,85.7705,86.1165,31361.0
2017-06-26 09:40:00,102.07,102.21,102.01,102.14,21104.0,86.1503,86.2685,86.0997,86.2094,21104.0
2017-06-26 09:45:00,102.15,102.25,102.03,102.03,15863.0,86.2178,86.3022,86.1165,86.1165,15863.0
2017-06-26 09:50:00,102.02,102.05,101.86,101.89,14702.0,86.1081,86.1334,85.9731,85.9984,14702.0
2017-06-26 09:55:00,101.87,101.95,101.82,101.86,11532.0,85.9815,86.049,85.9393,85.9731,11532.0
2017-06-26 10:00:00,101.86,101.87,101.76,101.83,16375.0,85.9731,85.9815,85.8887,85.9477,16375.0
2017-06-26 10:05:00,101.84,101.94,101.84,101.94,13393.0,85.9562,86.0406,85.9562,86.0406,13393.0
2017-06-26 10:10:00,101.93,101.96,101.86,101.92,18864.0,86.0321,86.0575,85.9731,86.0237,18864.0
2017-06-26 10:15:00,101.92,101.94,101.83,101.85,13951.0,86.0237,86.0406,85.9477,85.9646,13951.0
2017-06-26 10:20:00,101.88,102.01,101.87,101.95,17381.0,85.9899,86.0997,85.9815,86.049,17381.0
2017-06-26 10:25:00,101.96,102.01,101.94,101.97,9383.0,86.0575,86.0997,86.0406,86.0659,9383.0
2017-06-26 10:30:00,102.0,102.06,101.98,102.06,12229.0,86.0912,86.1419,86.0743,86.1419,12229.0
2017-06-26 10:35:00,102.06,102.06,101.85,101.85,14132.0,86.1419,86.1419,85.9646,85.9646,14132.0
2017-06-26 10:40:00,101.84,101.89,101.71,101.86,61426.0,85.9562,85.9984,85.8465,85.9731,61426.0
2017-06-26 10:45:00,101.87,101.89,101.77,101.82,49242.0,85.9815,85.9984,85.8971,85.9393,49242.0
2017-06-26 10:50:00,101.83,101.92,101.81,101.9,18244.0,85.9477,86.0237,85.9309,86.0068,18244.0
2017-06-26 10:55:00,101.92,101.92,101.79,101.9,12359.0,86.0237,86.0237,85.914,86.0068,12359.0
2017-06-26 11:00:00,101.88,101.9,101.82,101.85,22396.0,85.9899,86.0068,85.9393,85.9646,22396.0
2017-06-26 11:05:00,101.85,101.88,101.8,101.88,19983.0,85.9646,85.9899,85.9224,85.9899,19983.0
2017-06-26 11:10:00,101.9,101.91,101.83,101.84,14316.0,86.0068,86.0153,85.9477,85.9562,14316.0
2017-06-26 11:15:00,101.84,101.87,101.75,101.85,37577.0,85.9562,85.9815,85.8802,85.9646,37577.0
2017-06-26 11:20:00,101.86,101.88,101.71,101.77,20347.0,85.9731,85.9899,85.8465,85.8971,20347.0
2017-06-26 11:25:00,101.78,101.83,101.75,101.81,16490.0,85.9055,85.9477,85.8802,85.9309,16490.0
2017-06-26 11:30:00,101.79,101.82,101.75,101.79,25296.0,85.914,85.9393,85.8802,85.914,25296.0
2017-06-26 11:35:00,101.78,101.83,101.76,101.8,27979.0,85.9055,85.9477,85.8887,85.9224,27979.0
2017-06-26 11:40:00,101.81,101.97,101.81,101.95,66246.0,85.9309,86.0659,85.9309,86.049,66246.0
2017-06-26 11:45:00,101.94,101.94,101.82,101.83,14428.0,86.0406,86.0406,85.9393,85.9477,14428.0
2017-06-26 11:50:00,101.83,101.89,101.82,101.86,9704.0,85.9477,85.9984,85.9393,85.9731,9704.0
2017-06-26 11:55:00,101.86,101.93,101.84,101.89,9723.0,85.9731,86.0321,85.9562,85.9984,9723.0
2017-06-26 12:00:00,101.9,101.96,101.89,101.92,4635.0,86.0068,86.0575,85.9984,86.0237,4635.0
2017-06-26 12:05:00,101.91,101.91,101.86,101.88,8708.0,86.0153,86.0153,85.9731,85.9899,8708.0
2017-06-26 12:10:00,101.88,101.91,101.82,101.91,15303.0,85.9899,86.0153,85.9393,86.0153,15303.0
2017-06-26 12:15:00,101.91,101.91,101.87,101.88,12500.0,86.0153,86.0153,85.9815,85.9899,12500.0
2017-06-26 12:20:00,101.87,101.92,101.87,101.92,11305.0,85.9815,86.0237,85.9815,86.0237,11305.0
2017-06-26 12:25:00,101.9,101.92,101.88,101.91,14032.0,86.0068,86.0237,85.9899,86.0153,14032.0
2017-06-26 12:30:00,101.9,101.95,101.9,101.91,7616.0,86.0068,86.049,86.0068,86.0153,7616.0
2017-06-26 12:35:00,101.91,101.93,101.88,101.92,8821.0,86.0153,86.0321,85.9899,86.0237,8821.0
2017-06-26 12:40:00,101.93,101.97,101.89,101.96,10589.0,86.0321,86.0659,85.9984,86.0575,10589.0
2017-06-26 12:45:00,101.95,101.95,101.87,101.88,30806.0,86.049,86.049,85.9815,85.9899,30806.0
2017-06-26 12:50:00,101.88,101.94,101.88,101.92,13798.0,85.9899,86.0406,85.9899,86.0237,13798.0
2017-06-26 12:55:00,101.91,101.93,101.88,101.93,8062.0,86.0153,86.0321,85.9899,86.0321,8062.0
2017-06-26 13:00:00,101.92,101.93,101.88,101.9,13893.0,86.0237,86.0321,85.9899,86.0068,13893.0
2017-06-26 13:05:00,101.9,101.92,101.89,101.92,10833.0,86.0068,86.0237,85.9984,86.0237,10833.0
2017-06-26 13:10:00,101.92,101.92,101.86,101.89,55423.0,86.0237,86.0237,85.9731,85.9984,55423.0
2017-06-26 13:15:00,101.88,101.93,101.88,101.92,13574.0,85.9899,86.0321,85.9899,86.0237,13574.0
2017-06-26 13:20:00,101.92,102.02,101.91,102.02,13759.0,86.0237,86.1081,86.0153,86.1081,13759.0
2017-06-26 13:25:00,102.02,102.05,102.01,102.02,13566.0,86.1081,86.1334,86.0997,86.1081,13566.0
2017-06-26 13:30:00,102.02,102.03,102.0,102.03,6849.0,86.1081,86.1165,86.0912,86.1165,6849.0
2017-06-26 13:35:00,102.03,102.09,102.01,102.09,20098.0,86.1165,86.1672,86.0997,86.1672,20098.0
2017-06-26 13:40:00,102.07,102.07,102.03,102.07,10133.0,86.1503,86.1503,86.1165,86.1503,10133.0
2017-06-26 13:45:00,102.08,102.12,102.03,102.04,24464.0,86.1587,86.1925,86.1165,86.125,24464.0
2017-06-26 13:50:00,102.04,102.15,102.02,102.15,10188.0,86.125,86.2178,86.1081,86.2178,10188.0
2017-06-26 13:55:00,102.16,102.21,102.15,102.17,13897.0,86.2263,86.2685,86.2178,86.2347,13897.0
2017-06-26 14:00:00,102.17,102.17,102.12,102.14,12295.0,86.2347,86.2347,86.1925,86.2094,12295.0
2017-06-26 14:05:00,102.13,102.16,102.12,102.15,28470.0,86.2009,86.2263,86.1925,86.2178,28470.0
2017-06-26 14:10:00,102.14,102.16,102.05,102.14,49743.0,86.2094,86.2263,86.1334,86.2094,49743.0
2017-06-26 14:15:00,102.13,102.21,102.13,102.2,18398.0,86.2009,86.2685,86.2009,86.26,18398.0
2017-06-26 14:20:00,102.2,102.21,102.14,102.14,16768.0,86.26,86.2685,86.2094,86.2094,16768.0
2017-06-26 14:25:00,102.14,102.23,102.13,102.19,16080.0,86.2094,86.2853,86.2009,86.2516,16080.0
2017-06-26 14:30:00,102.2,102.2,102.13,102.16,18894.0,86.26,86.26,86.2009,86.2263,18894.0
2017-06-26 14:35:00,102.17,102.17,102.14,102.15,16778.0,86.2347,86.2347,86.2094,86.2178,16778.0
2017-06-26 14:40:00,102.16,102.18,102.11,102.17,34639.0,86.2263,86.2431,86.1841,86.2347,34639.0
2017-06-26 14:45:00,102.17,102.17,102.12,102.14,15135.0,86.2347,86.2347,86.1925,86.2094,15135.0
2017-06-26 14:50:00,102.15,102.18,102.13,102.14,14580.0,86.2178,86.2431,86.2009,86.2094,14580.0
2017-06-26 14:55:00,102.14,102.21,102.11,102.21,34079.0,86.2094,86.2685,86.1841,86.2685,34079.0
2017-06-26 15:00:00,102.21,102.23,102.18,102.2,55811.0,86.2685,86.2853,86.2431,86.26,55811.0
2017-06-26 15:05:00,102.2,102.22,102.18,102.22,15459.0,86.26,86.2769,86.2431,86.2769,15459.0
2017-06-26 15:10:00,102.22,102.22,102.19,102.19,17231.0,86.2769,86.2769,86.2516,86.2516,17231.0
2017-06-26 15:15:00,102.2,102.2,102.17,102.2,44855.0,86.26,86.26,86.2347,86.26,44855.0
2017-06-26 15:20:00,102.2,102.22,102.18,102.2,28618.0,86.26,86.2769,86.2431,86.26,28618.0
2017-06-26 15:25:00,102.2,102.21,102.18,102.19,16312.0,86.26,86.2685,86.2431,86.2516,16312.0
2017-06-26 15:30:00,102.2,102.21,102.18,102.19,20312.0,86.26,86.2685,86.2431,86.2516,20312.0
2017-06-26 15:35:00,102.19,102.21,102.17,102.21,43001.0,86.2516,86.2685,86.2347,86.2685,43001.0
2017-06-26 15:40:00,102.2,102.21,102.17,102.18,28260.0,86.26,86.2685,86.2347,86.2431,28260.0
2017-06-26 15:45:00,102.19,102.2,102.14,102.15,81459.0,86.2516,86.26,86.2094,86.2178,81459.0
2017-06-26 15:50:00,102.14,102.27,102.14,102.24,87884.0,86.2094,86.3191,86.2094,86.2938,87884.0
2017-06-26 15:55:00,102.23,102.28,102.15,102.18,104338.0,86.2853,86.3276,86.2178,86.2431,104338.0
2017-06-27 09:30:00,101.84,102.11,101.67,101.98,53521.0,85.9562,86.1841,85.8127,86.0743,53521.0
2017-06-27 09:35:00,101.94,102.02,101.84,101.94,43457.0,86.0406,86.1081,85.9562,86.0406,43457.0
2017-06-27 09:40:00,101.93,101.97,101.84,101.87,44949.0,86.0321,86.0659,85.9562,85.9815,44949.0
2017-06-27 09:45:00,101.86,101.92,101.84,101.89,64715.0,85.9731,86.0237,85.9562,85.9984,64715.0
2017-06-27 09:50:00,101.88,102.04,101.87,102.03,16261.0,85.9899,86.125,85.9815,86.1165,16261.0
2017-06-27 09:55:00,102.04,102.08,102.0,102.02,11603.0,86.125,86.1587,86.0912,86.1081,11603.0
2017-06-27 10:00:00,102.02,102.06,101.97,102.05,8596.0,86.1081,86.1419,86.0659,86.1334,8596.0
2017-06-27 10:05:00,102.06,102.09,102.01,102.09,14673.0,86.1419,86.1672,86.0997,86.1672,14673.0
2017-06-27 10:10:00,102.1,102.24,102.09,102.2,17281.0,86.1756,86.2938,86.1672,86.26,17281.0
2017-06-27 10:15:00,102.2,102.26,102.14,102.17,13028.0,86.26,86.3107,86.2094,86.2347,13028.0
2017-06-27 10:20:00,102.19,102.34,102.18,102.34,29273.0,86.2516,86.3782,86.2431,86.3782,29273.0
2017-06-27 10:25:00,102.35,102.42,102.34,102.35,14000.0,86.3866,86.4457,86.3782,86.3866,14000.0
2017-06-27 10:30:00,102.35,102.44,102.34,102.43,12430.0,86.3866,86.4626,86.3782,86.4542,12430.0
2017-06-27 10:35:00,102.43,102.51,102.39,102.48,28520.0,86.4542,86.5217,86.4204,86.4964,28520.0
2017-06-27 10:40:00,102.48,102.55,102.47,102.49,13176.0,86.4964,86.5554,86.4879,86.5048,13176.0
2017-06-27 10:45:00,102.49,102.54,102.48,102.5,10235.0,86.5048,86.547,86.4964,86.5132,10235.0
2017-06-27 10:50:00,102.5,102.54,102.49,102.53,15019.0,86.5132,86.547,86.5048,86.5386,15019.0
2017-06-27 10:55:00,102.54,102.61,102.53,102.59,11233.0,86.547,86.6061,86.5386,86.5892,11233.0
2017-06-27 11:00:00,102.58,102.6,102.55,102.57,10700.0,86.5808,86.5976,86.5554,86.5723,10700.0
2017-06-27 11:05:00,102.57,102.57,102.35,102.38,14072.0,86.5723,86.5723,86.3866,86.412,14072.0
2017-06-27 11:10:00,102.38,102.49,102.31,102.45,31969.0,86.412,86.5048,86.3529,86.471,31969.0
2017-06-27 11:15:00,102.45,102.49,102.44,102.45,14740.0,86.471,86.5048,86.4626,86.471,14740.0
2017-06-27 11:20:00,102.46,102.5,102.44,102.48,17535.0,86.4795,86.5132,86.4626,86.4964,17535.0
2017-06-27 11:25:00,102.48,102.51,102.47,102.51,18779.0,86.4964,86.5217,86.4879,86.5217,18779.0
2017-06-27 11:30:00,102.51,102.55,102.43,102.46,44883.0,86.5217,86.5554,86.4542,86.4795,44883.0
2017-06-27 11:35:00,102.46,102.5,102.43,102.47,30746.0,86.4795,86.5132,86.4542,86.4879,30746.0
2017-06-27 11:40:00,102.47,102.5,102.45,102.46,11528.0,86.4879,86.5132,86.471,86.4795,11528.0
2017-06-27 11:45:00,102.47,102.5,102.45,102.48,7210.0,86.4879,86.5132,86.471,86.4964,7210.0
2017-06-27 11:50:00,102.49,102.49,102.43,102.47,44054.0,86.5048,86.5048,86.4542,86.4879,44054.0
2017-06-27 11:55:00,102.48,102.5,102.45,102.45,9551.0,86.4964,86.5132,86.471,86.471,9551.0
2017-06-27 12:00:00,102.45,102.49,102.42,102.42,20514.0,86.471,86.5048,86.4457,86.4457,20514.0
2017-06-27 12:05:00,102.43,102.45,102.31,102.37,26090.0,86.4542,86.471,86.3529,86.4035,26090.0
2017-06-27 12:10:00,102.36,102.4,102.35,102.35,10297.0,86.3951,86.4288,86.3866,86.3866,10297.0
2017-06-27 12:15:00,102.35,102.35,102.2,102.2,21674.0,86.3866,86.3866,86.26,86.26,21674.0
2017-06-27 12:20:00,102.19,102.37,102.18,102.28,13337.0,86.2516,86.4035,86.2431,86.3276,13337.0
2017-06-27 12:25:00,102.28,102.34,102.27,102.31,11463.0,86.3276,86.3782,86.3191,86.3529,11463.0
2017-06-27 12:30:00,102.3,102.32,102.23,102.3,29544.0,86.3444,86.3613,86.2853,86.3444,29544.0
2017-06-27 12:35:00,102.28,102.32,102.23,102.3,95564.0,86.3276,86.3613,86.2853,86.3444,95564.0
2017-06-27 12:40:00,102.3,102.32,102.16,102.16,52299.0,86.3444,86.3613,86.2263,86.2263,52299.0
2017-06-27 12:45:00,102.16,102.19,102.14,102.14,12038.0,86.2263,86.2516,86.2094,86.2094,12038.0
2017-06-27 12:50:00,102.13,102.13,101.87,101.87,10974.0,86.2009,86.2009,85.9815,85.9815,10974.0
2017-06-27 12:55:00,101.88,102.0,101.84,102.0,21090.0,85.9899,86.0912,85.9562,86.0912,21090.0
2017-06-27 13:00:00,102.01,102.04,102.0,102.02,25253.0,86.0997,86.125,86.0912,86.1081,25253.0
2017-06-27 13:05:00,102.03,102.04,101.92,101.93,31164.0,86.1165,86.125,86.0237,86.0321,31164.0
2017-06-27 13:10:00,101.94,102.01,101.89,101.98,17331.0,86.0406,86.0997,85.9984,86.0743,17331.0
2017-06-27 13:15:00,101.99,102.01,101.91,101.95,12269.0,86.0828,86.0997,86.0153,86.049,12269.0
2017-06-27 13:20:00,101.96,101.97,101.89,101.9,13673.0,86.0575,86.0659,85.9984,86.0068,13673.0
2017-06-27 13:25:00,101.91,101.93,101.88,101.9,11780.0,86.0153,86.0321,85.9899,86.0068,11780.0
2017-06-27 13:30:00,101.92,101.97,101.91,101.92,15244.0,86.0237,86.0659,86.0153,86.0237,15244.0
2017-06-27 13:35:00,101.92,101.93,101.76,101.81,77253.0,86.0237,86.0321,85.8887,85.9309,77253.0
2017-06-27 13:40:00,101.81,101.82,101.76,101.8,92559.0,85.9309,85.9393,85.8887,85.9224,92559.0
2017-06-27 13:45:00,101.79,101.79,101.53,101.58,38884.0,85.914,85.914,85.6945,85.7367,38884.0
2017-06-27 13:50:00,101.58,101.68,101.54,101.68,61611.0,85.7367,85.8211,85.703,85.8211,61611.0
2017-06-27 13:55:00,101.7,101.76,101.61,101.71,24517.0,85.838,85.8887,85.762,85.8465,24517.0
2017-06-27 14:00:00,101.71,101.74,101.56,101.6,12678.0,85.8465,85.8718,85.7198,85.7536,12678.0
2017-06-27 14:05:00,101.6,101.62,101.52,101.58,22328.0,85.7536,85.7705,85.6861,85.7367,22328.0
2017-06-27 14:10:00,101.57,101.6,101.51,101.54,75379.0,85.7283,85.7536,85.6776,85.703,75379.0
2017-06-27 14:15:00,101.53,101.6,101.53,101.56,42396.0,85.6945,85.7536,85.6945,85.7198,42396.0
2017-06-27 14:20:00,101.56,101.6,101.54,101.59,26840.0,85.7198,85.7536,85.703,85.7452,26840.0
2017-06-27 14:25:00,101.59,101.7,101.56,101.7,9973.0,85.7452,85.838,85.7198,85.838,9973.0
2017-06-27 14:30:00,101.71,101.77,101.68,101.75,13907.0,85.8465,85.8971,85.8211,85.8802,13907.0
2017-06-27 14:35:00,101.75,101.78,101.72,101.77,23839.0,85.8802,85.9055,85.8549,85.8971,23839.0
2017-06-27 14:40:00,101.77,101.79,101.74,101.77,16511.0,85.8971,85.914,85.8718,85.8971,16511.0
2017-06-27 14:45:00,101.77,101.83,101.75,101.77,16185.0,85.8971,85.9477,85.8802,85.8971,16185.0
2017-06-27 14:50:00,101.77,101.81,101.75,101.77,25225.0,85.8971,85.9309,85.8802,85.8971,25225.0
2017-06-27 14:55:00,101.77,101.83,101.76,101.8,8837.0,85.8971,85.9477,85.8887,85.9224,8837.0
2017-06-27 15:00:00,101.8,101.86,101.79,101.84,15922.0,85.9224,85.9731,85.914,85.9562,15922.0
2017-06-27 15:05:00,101.84,101.85,101.74,101.77,29512.0,85.9562,85.9646,85.8718,85.8971,29512.0
2017-06-27 15:10:00,101.76,101.84,101.75,101.83,24848.0,85.8887,85.9562,85.8802,85.9477,24848.0
2017-06-27 15:15:00,101.83,101.88,101.8,101.87,50262.0,85.9477,85.9899,85.9224,85.9815,50262.0
2017-06-27 15:20:00,101.88,101.88,101.85,101.85,23009.0,85.9899,85.9899,85.9646,85.9646,23009.0
2017-06-27 15:25:00,101.85,101.88,101.8,101.86,74385.0,85.9646,85.9899,85.9224,85.9731,74385.0
2017-06-27 15:30:00,101.86,101.87,101.72,101.75,38285.0,85.9731,85.9815,85.8549,85.8802,38285.0
2017-06-27 15:35:00,101.75,101.76,101.71,101.74,23381.0,85.8802,85.8887,85.8465,85.8718,23381.0
2017-06-27 15:40:00,101.73,101.84,101.72,101.84,41446.0,85.8633,85.9562,85.8549,85.9562,41446.0
2017-06-27 15:45:00,101.83,101.91,101.76,101.78,44535.0,85.9477,86.0153,85.8887,85.9055,44535.0
2017-06-27 15:50:00,101.76,101.78,101.55,101.58,60257.0,85.8887,85.9055,85.7114,85.7367,60257.0
2017-06-27 15:55:00,101.57,101.62,101.49,101.5,120017.0,85.7283,85.7705,85.6608,85.6692,120017.0
2017-06-28 09:30:00,101.8,101.8,100.56,100.74,142987.0,85.9224,85.9224,84.8758,85.0277,142987.0
2017-06-28 09:35:00,100.71,101.0,100.71,100.98,76634.0,85.0024,85.2472,85.0024,85.2303,76634.0
2017-06-28 09:40:00,100.99,101.29,100.9,101.02,64238.0,85.2387,85.492,85.1628,85.2641,64238.0
2017-06-28 09:45:00,101.02,101.27,100.94,101.23,32220.0,85.2641,85.4751,85.1965,85.4413,32220.0
2017-06-28 09:50:00,101.19,101.23,101.08,101.16,44770.0,85.4076,85.4413,85.3147,85.3822,44770.0
2017-06-28 09:55:00,101.21,101.35,101.14,101.33,18942.0,85.4244,85.5426,85.3654,85.5257,18942.0
2017-06-28 10:00:00,101.32,101.4,101.17,101.17,17504.0,85.5173,85.5848,85.3907,85.3907,17504.0
2017-06-28 10:05:00,101.15,101.35,101.11,101.31,22942.0,85.3738,85.5426,85.34,85.5088,22942.0
2017-06-28 10:10:00,101.32,101.62,101.31,101.61,19712.0,85.5173,85.7705,85.5088,85.762,19712.0
2017-06-28 10:15:00,101.61,101.66,101.31,101.32,42870.0,85.762,85.8043,85.5088,85.5173,42870.0
2017-06-28 10:20:00,101.34,101.46,101.33,101.45,39815.0,85.5342,85.6354,85.5257,85.627,39815.0
2017-06-28 10:25:00,101.45,101.56,101.33,101.36,72555.0,85.627,85.7198,85.5257,85.551,72555.0
2017-06-28 10:30:00,101.35,101.49,101.25,101.48,45473.0,85.5426,85.6608,85.4582,85.6523,45473.0
2017-06-28 10:35:00,101.49,101.5,101.26,101.26,12800.0,85.6608,85.6692,85.4666,85.4666,12800.0
2017-06-28 10:40:00,101.3,101.59,101.3,101.59,22101.0,85.5004,85.7452,85.5004,85.7452,22101.0
2017-06-28 10:45:00,101.61,101.61,101.41,101.56,61135.0,85.762,85.762,85.5932,85.7198,61135.0
2017-06-28 10:50:00,101.56,101.8,101.5,101.73,14225.0,85.7198,85.9224,85.6692,85.8633,14225.0
2017-06-28 10:55:00,101.73,102.0,101.73,101.93,14869.0,85.8633,86.0912,85.8633,86.0321,14869.0
2017-06-28 11:00:00,101.91,102.08,101.91,102.04,13608.0,86.0153,86.1587,86.0153,86.125,13608.0
2017-06-28 11:05:00,102.05,102.15,102.05,102.12,15813.0,86.1334,86.2178,86.1334,86.1925,15813.0
2017-06-28 11:10:00,102.13,102.27,102.09,102.25,17552.0,86.2009,86.3191,86.1672,86.3022,17552.0
2017-06-28 11:15:00,102.25,102.28,102.13,102.17,12911.0,86.3022,86.3276,86.2009,86.2347,12911.0
2017-06-28 11:20:00,102.18,102.26,102.14,102.23,57192.0,86.2431,86.3107,86.2094,86.2853,57192.0
2017-06-28 11:25:00,102.22,102.25,102.15,102.17,51212.0,86.2769,86.3022,86.2178,86.2347,51212.0
2017-06-28 11:30:00,102.18,102.2,102.05,102.08,26033.0,86.2431,86.26,86.1334,86.1587,26033.0
2017-06-28 11:35:00,102.09,102.13,101.96,101.96,82761.0,86.1672,86.2009,86.0575,86.0575,82761.0
2017-06-28 11:40:00,101.96,101.98,101.87,101.91,12166.0,86.0575,86.0743,85.9815,86.0153,12166.0
2017-06-28 11:45:00,101.92,101.99,101.85,101.99,21230.0,86.0237,86.0828,85.9646,86.0828,21230.0
2017-06-28 11:50:00,101.98,102.19,101.95,102.11,80473.0,86.0743,86.2516,86.049,86.1841,80473.0
2017-06-28 11:55:00,102.09,102.11,101.98,101.98,22342.0,86.1672,86.1841,86.0743,86.0743,22342.0
2017-06-28 12:00:00,101.99,101.99,101.94,101.95,17314.0,86.0828,86.0828,86.0406,86.049,17314.0
2017-06-28 12:05:00,101.95,102.08,101.9,102.05,63665.0,86.049,86.1587,86.0068,86.1334,63665.0
2017-06-28 12:10:00,102.05,102.07,102.03,102.06,24300.0,86.1334,86.1503,86.1165,86.1419,24300.0
2017-06-28 12:15:00,102.06,102.13,102.0,102.12,33586.0,86.1419,86.2009,86.0912,86.1925,33586.0
2017-06-28 12:20:00,102.11,102.24,102.1,102.22,28783.0,86.1841,86.2938,86.1756,86.2769,28783.0
2017-06-28 12:25:00,102.21,102.22,102.19,102.2,5378.0,86.2685,86.2769,86.2516,86.26,5378.0
2017-06-28 12:30:00,102.2,102.32,102.19,102.3,10439.0,86.26,86.3613,86.2516,86.3444,10439.0
2017-06-28 12:35:00,102.29,102.3,102.18,102.25,8225.0,86.336,86.3444,86.2431,86.3022,8225.0
2017-06-28 12:40:00,102.26,102.3,102.12,102.15,7841.0,86.3107,86.3444,86.1925,86.2178,7841.0
2017-06-28 12:45:00,102.15,102.26,102.15,102.26,10822.0,86.2178,86.3107,86.2178,86.3107,10822.0
2017-06-28 12:50:00,102.26,102.33,102.26,102.31,18300.0,86.3107,86.3698,86.3107,86.3529,18300.0
2017-06-28 12:55:00,102.32,102.36,102.32,102.35,7057.0,86.3613,86.3951,86.3613,86.3866,7057.0
2017-06-28 13:00:00,102.35,102.44,102.35,102.41,7346.0,86.3866,86.4626,86.3866,86.4373,7346.0
2017-06-28 13:05:00,102.42,102.5,102.4,102.5,13613.0,86.4457,86.5132,86.4288,86.5132,13613.0
2017-06-28 13:10:00,102.49,102.51,102.46,102.5,7303.0,86.5048,86.5217,86.4795,86.5132,7303.0
2017-06-28 13:15:00,102.51,102.53,102.45,102.46,9944.0,86.5217,86.5386,86.471,86.4795,9944.0
2017-06-28 13:20:00,102.46,102.54,102.46,102.54,7577.0,86.4795,86.547,86.4795,86.547,7577.0
2017-06-28 13:25:00,102.54,102.58,102.5,102.5,9281.0,86.547,86.5808,86.5132,86.5132,9281.0
2017-06-28 13:30:00,102.5,102.5,102.35,102.45,23730.0,86.5132,86.5132,86.3866,86.471,23730.0
2017-06-28 13:35:00,102.45,102.51,102.44,102.48,18183.0,86.471,86.5217,86.4626,86.4964,18183.0
2017-06-28 13:40:00,102.47,102.48,102.42,102.45,11216.0,86.4879,86.4964,86.4457,86.471,11216.0
2017-06-28 13:45:00,102.45,102.47,102.42,102.42,13237.0,86.471,86.4879,86.4457,86.4457,13237.0
2017-06-28 13:50:00,102.43,102.47,102.43,102.45,27759.0,86.4542,86.4879,86.4542,86.471,27759.0
2017-06-28 13:55:00,102.46,102.49,102.43,102.44,12354.0,86.4795,86.5048,86.4542,86.4626,12354.0
2017-06-28 14:00:00,102.45,102.47,102.43,102.45,17203.0,86.471,86.4879,86.4542,86.471,17203.0
2017-06-28 14:05:00,102.45,102.48,102.45,102.48,9587.0,86.471,86.4964,86.471,86.4964,9587.0
2017-06-28 14:10:00,102.49,102.5,102.45,102.49,8824.0,86.5048,86.5132,86.471,86.5048,8824.0
2017-06-28 14:15:00,102.49,102.52,102.45,102.46,6383.0,86.5048,86.5301,86.471,86.4795,6383.0
2017-06-28 14:20:00,102.45,102.48,102.43,102.46,9020.0,86.471,86.4964,86.4542,86.4795,9020.0
2017-06-28 14:25:00,102.47,102.5,102.43,102.45,19710.0,86.4879,86.5132,86.4542,86.471,19710.0
2017-06-28 14:30:00,102.45,102.45,102.37,102.41,32659.0,86.471,86.471,86.4035,86.4373,32659.0
2017-06-28 14:35:00,102.41,102.51,102.38,102.51,20217.0,86.4373,86.5217,86.412,86.5217,20217.0
2017-06-28 14:40:00,102.51,102.53,102.47,102.53,13297.0,86.5217,86.5386,86.4879,86.5386,13297.0
2017-06-28 14:45:00,102.53,102.62,102.53,102.59,14191.0,86.5386,86.6145,86.5386,86.5892,14191.0
2017-06-28 14:50:00,102.59,102.64,102.59,102.61,14286.0,86.5892,86.6314,86.5892,86.6061,14286.0
2017-06-28 14:55:00,102.61,102.63,102.58,102.62,10489.0,86.6061,86.623,86.5808,86.6145,10489.0
2017-06-28 15:00:00,102.63,102.65,102.58,102.64,15282.0,86.623,86.6398,86.5808,86.6314,15282.0
2017-06-28 15:05:00,102.63,102.71,102.63,102.7,16352.0,86.623,86.6905,86.623,86.682,16352.0
2017-06-28 15:10:00,102.7,102.73,102.68,102.7,27042.0,86.682,86.7074,86.6652,86.682,27042.0
2017-06-28 15:15:00,102.69,102.71,102.69,102.7,11460.0,86.6736,86.6905,86.6736,86.682,11460.0
2017-06-28 15:20:00,102.7,102.73,102.67,102.7,39357.0,86.682,86.7074,86.6567,86.682,39357.0
2017-06-28 15:25:00,102.69,102.77,102.68,102.75,25052.0,86.6736,86.7411,86.6652,86.7242,25052.0
2017-06-28 15:30:00,102.75,102.78,102.73,102.76,25601.0,86.7242,86.7496,86.7074,86.7327,25601.0
2017-06-28 15:35:00,102.77,102.77,102.73,102.76,44356.0,86.7411,86.7411,86.7074,86.7327,44356.0
2017-06-28 15:40:00,102.77,102.8,102.75,102.76,22225.0,86.7411,86.7664,86.7242,86.7327,22225.0
2017-06-28 15:45:00,102.77,102.81,102.75,102.8,56639.0,86.7411,86.7749,86.7242,86.7664,56639.0
2017-06-28 15:50:00,102.8,102.84,102.78,102.8,50224.0,86.7664,86.8002,86.7496,86.7664,50224.0
2017-06-28 15:55:00,102.8,102.8,102.58,102.66,276256.0,86.7664,86.7664,86.5808,86.6483,276256.0
2017-06-29 09:30:00,102.4,102.4,102.13,102.37,50204.0,86.4288,86.4288,86.2009,86.4035,50204.0
2017-06-29 09:35:00,102.32,102.4,102.19,102.34,81119.0,86.3613,86.4288,86.2516,86.3782,81119.0
2017-06-29 09:40:00,102.36,102.38,102.19,102.38,84291.0,86.3951,86.412,86.2516,86.412,84291.0
2017-06-29 09:45:00,102.36,102.48,102.33,102.48,18394.0,86.3951,86.4964,86.3698,86.4964,18394.0
2017-06-29 09:50:00,102.48,102.54,102.43,102.43,7005.0,86.4964,86.547,86.4542,86.4542,7005.0
2017-06-29 09:55:00,102.43,102.44,102.33,102.42,26166.0,86.4542,86.4626,86.3698,86.4457,26166.0
2017-06-29 10:00:00,102.42,102.47,102.36,102.38,19903.0,86.4457,86.4879,86.3951,86.412,19903.0
2017-06-29 10:05:00,102.38,102.4,102.21,102.3,65451.0,86.412,86.4288,86.2685,86.3444,65451.0
2017-06-29 10:10:00,102.28,102.3,102.17,102.23,45111.0,86.3276,86.3444,86.2347,86.2853,45111.0
2017-06-29 10:15:00,102.21,102.24,102.07,102.13,48837.0,86.2685,86.2938,86.1503,86.2009,48837.0
2017-06-29 10:20:00,102.12,102.21,102.07,102.08,21979.0,86.1925,86.2685,86.1503,86.1587,21979.0
2017-06-29 10:25:00,102.08,102.22,102.06,102.16,34424.0,86.1587,86.2769,86.1419,86.2263,34424.0
2017-06-29 10:30:00,102.17,102.18,102.12,102.13,9596.0,86.2347,86.2431,86.1925,86.2009,9596.0
2017-06-29 10:35:00,102.13,102.16,102.06,102.16,22939.0,86.2009,86.2263,86.1419,86.2263,22939.0
2017-06-29 10:40:00,102.16,102.33,102.15,102.31,15565.0,86.2263,86.3698,86.2178,86.3529,15565.0
2017-06-29 10:45:00,102.3,102.49,102.3,102.42,13585.0,86.3444,86.5048,86.3444,86.4457,13585.0
2017-06-29 10:50:00,102.4,102.44,102.33,102.33,13970.0,86.4288,86.4626,86.3698,86.3698,13970.0
2017-06-29 10:55:00,102.33,102.36,102.2,102.23,18948.0,86.3698,86.3951,86.26,86.2853,18948.0
2017-06-29 11:00:00,102.21,102.29,102.21,102.28,12555.0,86.2685,86.336,86.2685,86.3276,12555.0
2017-06-29 11:05:00,102.27,102.45,102.27,102.43,88366.0,86.3191,86.471,86.3191,86.4542,88366.0
2017-06-29 11:10:00,102.42,102.48,102.36,102.47,134278.0,86.4457,86.4964,86.3951,86.4879,134278.0
2017-06-29 11:15:00,102.48,102.54,102.45,102.5,57964.0,86.4964,86.547,86.471,86.5132,57964.0
2017-06-29 11:20:00,102.5,102.51,102.4,102.45,44498.0,86.5132,86.5217,86.4288,86.471,44498.0
2017-06-29 11:25:00,102.45,102.46,102.36,102.36,54538.0,86.471,86.4795,86.3951,86.3951,54538.0
2017-06-29 11:30:00,102.36,102.36,101.91,102.05,43918.0,86.3951,86.3951,86.0153,86.1334,43918.0
2017-06-29 11:35:00,102.05,102.17,102.01,102.02,73039.0,86.1334,86.2347,86.0997,86.1081,73039.0
2017-06-29 11:40:00,102.01,102.1,101.93,101.94,74553.0,86.0997,86.1756,86.0321,86.0406,74553.0
2017-06-29 11:45:00,101.94,102.06,101.82,102.01,22751.0,86.0406,86.1419,85.9393,86.0997,22751.0
2017-06-29 11:50:00,101.99,102.03,101.94,101.94,23255.0,86.0828,86.1165,86.0406,86.0406,23255.0
2017-06-29 11:55:00,101.94,102.01,101.92,101.99,53056.0,86.0406,86.0997,86.0237,86.0828,53056.0
2017-06-29 12:00:00,101.97,102.03,101.86,102.03,26581.0,86.0659,86.1165,85.9731,86.1165,26581.0
2017-06-29 12:05:00,102.01,102.09,101.97,102.09,17296.0,86.0997,86.1672,86.0659,86.1672,17296.0
2017-06-29 12:10:00,102.1,102.19,102.07,102.07,14428.0,86.1756,86.2516,86.1503,86.1503,14428.0
2017-06-29 12:15:00,102.07,102.07,101.92,101.96,4681.0,86.1503,86.1503,86.0237,86.0575,4681.0
2017-06-29 12:20:00,101.93,101.93,101.75,101.76,6663.0,86.0321,86.0321,85.8802,85.8887,6663.0
2017-06-29 12:25:00,101.78,101.79,101.63,101.68,34909.0,85.9055,85.914,85.7789,85.8211,34909.0
2017-06-29 12:30:00,101.71,101.77,101.62,101.67,20770.0,85.8465,85.8971,85.7705,85.8127,20770.0
2017-06-29 12:35:00,101.67,101.76,101.66,101.73,30894.0,85.8127,85.8887,85.8043,85.8633,30894.0
2017-06-29 12:40:00,101.74,101.78,101.7,101.73,9471.0,85.8718,85.9055,85.838,85.8633,9471.0
2017-06-29 12:45:00,101.73,101.8,101.66,101.73,31235.0,85.8633,85.9224,85.8043,85.8633,31235.0
2017-06-29 12:50:00,101.74,101.75,101.68,101.71,27382.0,85.8718,85.8802,85.8211,85.8465,27382.0
2017-06-29 12:55:00,101.71,101.74,101.52,101.56,34895.0,85.8465,85.8718,85.6861,85.7198,34895.0
2017-06-29 13:00:00,101.57,101.64,101.53,101.6,10700.0,85.7283,85.7874,85.6945,85.7536,10700.0
2017-06-29 13:05:00,101.6,101.62,101.46,101.54,24405.0,85.7536,85.7705,85.6354,85.703,24405.0
2017-06-29 13:10:00,101.54,101.57,101.41,101.45,12230.0,85.703,85.7283,85.5932,85.627,12230.0
2017-06-29 13:15:00,101.44,101.51,101.43,101.49,25092.0,85.6186,85.6776,85.6101,85.6608,25092.0
2017-06-29 13:20:00,101.48,101.49,101.31,101.31,26121.0,85.6523,85.6608,85.5088,85.5088,26121.0
2017-06-29 13:25:00,101.3,101.33,101.07,101.07,18310.0,85.5004,85.5257,85.3063,85.3063,18310.0
2017-06-29 13:30:00,101.12,101.43,101.12,101.4,23152.0,85.3485,85.6101,85.3485,85.5848,23152.0
2017-06-29 13:35:00,101.4,101.46,101.35,101.4,30141.0,85.5848,85.6354,85.5426,85.5848,30141.0
2017-06-29 13:40:00,101.42,101.42,101.3,101.39,41894.0,85.6017,85.6017,85.5004,85.5764,41894.0
2017-06-29 13:45:00,101.38,101.41,101.32,101.33,20697.0,85.5679,85.5932,85.5173,85.5257,20697.0
2017-06-29 13:50:00,101.34,101.4,101.27,101.39,45679.0,85.5342,85.5848,85.4751,85.5764,45679.0
2017-06-29 13:55:00,101.4,101.41,101.24,101.24,40772.0,85.5848,85.5932,85.4498,85.4498,40772.0
2017-06-29 14:00:00,101.24,101.25,101.16,101.24,25574.0,85.4498,85.4582,85.3822,85.4498,25574.0
2017-06-29 14:05:00,101.25,101.32,101.25,101.25,9690.0,85.4582,85.5173,85.4582,85.4582,9690.0
2017-06-29 14:10:00,101.25,101.31,101.21,101.29,14200.0,85.4582,85.5088,85.4244,85.492,14200.0
2017-06-29 14:15:00,101.32,101.32,101.22,101.26,34543.0,85.5173,85.5173,85.4329,85.4666,34543.0
2017-06-29 14:20:00,101.26,101.32,101.23,101.3,50231.0,85.4666,85.5173,85.4413,85.5004,50231.0
2017-06-29 14:25:00,101.31,101.41,101.26,101.27,24719.0,85.5088,85.5932,85.4666,85.4751,24719.0
2017-06-29 14:30:00,101.27,101.31,101.23,101.31,23290.0,85.4751,85.5088,85.4413,85.5088,23290.0
2017-06-29 14:35:00,101.31,101.37,101.29,101.35,15571.0,85.5088,85.5595,85.492,85.5426,15571.0
2017-06-29 14:40:00,101.35,101.38,101.29,101.36,19255.0,85.5426,85.5679,85.492,85.551,19255.0
2017-06-29 14:45:00,101.37,101.39,101.3,101.3,31391.0,85.5595,85.5764,85.5004,85.5004,31391.0
2017-06-29 14:50:00,101.32,101.32,101.25,101.29,23024.0,85.5173,85.5173,85.4582,85.492,23024.0
2017-06-29 14:55:00,101.27,101.3,101.24,101.28,12220.0,85.4751,85.5004,85.4498,85.4835,12220.0
2017-06-29 15:00:00,101.28,101.42,101.27,101.4,14415.0,85.4835,85.6017,85.4751,85.5848,14415.0
2017-06-29 15:05:00,101.41,101.44,101.35,101.38,16357.0,85.5932,85.6186,85.5426,85.5679,16357.0
2017-06-29 15:10:00,101.38,101.43,101.32,101.4,20351.0,85.5679,85.6101,85.5173,85.5848,20351.0
2017-06-29 15:15:00,101.41,101.61,101.4,101.59,19946.0,85.5932,85.762,85.5848,85.7452,19946.0
2017-06-29 15:20:00,101.6,101.73,101.56,101.68,93380.0,85.7536,85.8633,85.7198,85.8211,93380.0
2017-06-29 15:25:00,101.67,101.83,101.58,101.6,155462.0,85.8127,85.9477,85.7367,85.7536,155462.0
2017-06-29 15:30:00,101.59,101.75,101.57,101.75,42001.0,85.7452,85.8802,85.7283,85.8802,42001.0
2017-06-29 15:35:00,101.75,101.85,101.75,101.79,57851.0,85.8802,85.9646,85.8802,85.914,57851.0
2017-06-29 15:40:00,101.79,101.81,101.61,101.61,69673.0,85.914,85.9309,85.762,85.762,69673.0
2017-06-29 15:45:00,101.62,101.8,101.62,101.69,146248.0,85.7705,85.9224,85.7705,85.8296,146248.0
2017-06-29 15:50:00,101.68,101.68,101.49,101.52,90881.0,85.8211,85.8211,85.6608,85.6861,90881.0
2017-06-29 15:55:00,101.52,101.54,101.44,101.46,163342.0,85.6861,85.703,85.6186,85.6354,163342.0
2017-06-30 09:30:00,102.05,102.19,101.76,101.99,163796.0,86.1334,86.2516,85.8887,86.0828,163796.0
2017-06-30 09:35:00,101.96,102.15,101.96,102.14,19525.0,86.0575,86.2178,86.0575,86.2094,19525.0
2017-06-30 09:40:00,102.16,102.43,102.14,102.42,25077.0,86.2263,86.4542,86.2094,86.4457,25077.0
2017-06-30 09:45:00,102.44,102.57,102.39,102.57,42927.0,86.4626,86.5723,86.4204,86.5723,42927.0
2017-06-30 09:50:00,102.56,102.63,102.53,102.6,9467.0,86.5639,86.623,86.5386,86.5976,9467.0
2017-06-30 09:55:00,102.6,102.65,102.54,102.62,61903.0,86.5976,86.6398,86.547,86.6145,61903.0
2017-06-30 10:00:00,102.63,102.64,102.3,102.3,36041.0,86.623,86.6314,86.3444,86.3444,36041.0
2017-06-30 10:05:00,102.32,102.5,102.28,102.36,19448.0,86.3613,86.5132,86.3276,86.3951,19448.0
2017-06-30 10:10:00,102.34,102.34,102.1,102.21,17740.0,86.3782,86.3782,86.1756,86.2685,17740.0
2017-06-30 10:15:00,102.23,102.32,102.13,102.19,21353.0,86.2853,86.3613,86.2009,86.2516,21353.0
2017-06-30 10:20:00,102.18,102.27,102.05,102.27,12836.0,86.2431,86.3191,86.1334,86.3191,12836.0
2017-06-30 10:25:00,102.28,102.28,102.06,102.12,20180.0,86.3276,86.3276,86.1419,86.1925,20180.0
2017-06-30 10:30:00,102.13,102.19,102.01,102.01,31237.0,86.2009,86.2516,86.0997,86.0997,31237.0
2017-06-30 10:35:00,102.02,102.15,102.02,102.1,52440.0,86.1081,86.2178,86.1081,86.1756,52440.0
2017-06-30 10:40:00,102.1,102.3,102.1,102.29,16819.0,86.1756,86.3444,86.1756,86.336,16819.0
2017-06-30 10:45:00,102.28,102.28,102.16,102.22,24347.0,86.3276,86.3276,86.2263,86.2769,24347.0
2017-06-30 10:50:00,102.21,102.23,102.18,102.2,32448.0,86.2685,86.2853,86.2431,86.26,32448.0
2017-06-30 10:55:00,102.2,102.23,102.17,102.21,29350.0,86.26,86.2853,86.2347,86.2685,29350.0
2017-06-30 11:00:00,102.19,102.38,102.19,102.38,15489.0,86.2516,86.412,86.2516,86.412,15489.0
2017-06-30 11:05:00,102.38,102.51,102.37,102.51,16907.0,86.412,86.5217,86.4035,86.5217,16907.0
2017-06-30 11:10:00,102.52,102.52,102.42,102.43,15795.0,86.5301,86.5301,86.4457,86.4542,15795.0
2017-06-30 11:15:00,102.41,102.55,102.41,102.48,18357.0,86.4373,86.5554,86.4373,86.4964,18357.0
2017-06-30 11:20:00,102.48,102.51,102.42,102.45,12590.0,86.4964,86.5217,86.4457,86.471,12590.0
2017-06-30 11:25:00,102.44,102.49,102.41,102.45,35408.0,86.4626,86.5048,86.4373,86.471,35408.0
2017-06-30 11:30:00,102.44,102.45,102.33,102.36,58628.0,86.4626,86.471,86.3698,86.3951,58628.0
2017-06-30 11:35:00,102.39,102.41,102.35,102.4,8225.0,86.4204,86.4373,86.3866,86.4288,8225.0
2017-06-30 11:40:00,102.39,102.5,102.39,102.47,10055.0,86.4204,86.5132,86.4204,86.4879,10055.0
2017-06-30 11:45:00,102.47,102.53,102.45,102.53,6766.0,86.4879,86.5386,86.471,86.5386,6766.0
2017-06-30 11:50:00,102.55,102.59,102.51,102.59,6160.0,86.5554,86.5892,86.5217,86.5892,6160.0
2017-06-30 11:55:00,102.6,102.65,102.6,102.63,9363.0,86.5976,86.6398,86.5976,86.623,9363.0
2017-06-30 12:00:00,102.64,102.65,102.5,102.5,20120.0,86.6314,86.6398,86.5132,86.5132,20120.0
2017-06-30 12:05:00,102.51,102.53,102.48,102.51,16328.0,86.5217,86.5386,86.4964,86.5217,16328.0
2017-06-30 12:10:00,102.52,102.6,102.52,102.59,7861.0,86.5301,86.5976,86.5301,86.5892,7861.0
2017-06-30 12:15:00,102.58,102.58,102.53,102.53,18121.0,86.5808,86.5808,86.5386,86.5386,18121.0
2017-06-30 12:20:00,102.53,102.57,102.44,102.54,47352.0,86.5386,86.5723,86.4626,86.547,47352.0
2017-06-30 12:25:00,102.53,102.57,102.51,102.54,15696.0,86.5386,86.5723,86.5217,86.547,15696.0
2017-06-30 12:30:00,102.54,102.64,102.53,102.63,10700.0,86.547,86.6314,86.5386,86.623,10700.0
2017-06-30 12:35:00,102.63,102.64,102.61,102.62,8105.0,86.623,86.6314,86.6061,86.6145,8105.0
2017-06-30 12:40:00,102.63,102.7,102.59,102.69,25532.0,86.623,86.682,86.5892,86.6736,25532.0
2017-06-30 12:45:00,102.68,102.69,102.66,102.68,10000.0,86.6652,86.6736,86.6483,86.6652,10000.0
2017-06-30 12:50:00,102.67,102.72,102.64,102.67,9816.0,86.6567,86.6989,86.6314,86.6567,9816.0
2017-06-30 12:55:00,102.68,102.72,102.61,102.71,11679.0,86.6652,86.6989,86.6061,86.6905,11679.0
2017-06-30 13:00:00,102.71,102.71,102.63,102.64,12733.0,86.6905,86.6905,86.623,86.6314,12733.0
2017-06-30 13:05:00,102.64,102.67,102.63,102.67,16030.0,86.6314,86.6567,86.623,86.6567,16030.0
2017-06-30 13:10:00,102.67,102.7,102.64,102.64,9657.0,86.6567,86.682,86.6314,86.6314,9657.0
2017-06-30 13:15:00,102.64,102.66,102.59,102.65,33609.0,86.6314,86.6483,86.5892,86.6398,33609.0
2017-06-30 13:20:00,102.65,102.65,102.6,102.6,30668.0,86.6398,86.6398,86.5976,86.5976,30668.0
2017-06-30 13:25:00,102.61,102.63,102.54,102.62,20008.0,86.6061,86.623,86.547,86.6145,20008.0
2017-06-30 13:30:00,102.61,102.64,102.59,102.61,12157.0,86.6061,86.6314,86.5892,86.6061,12157.0
2017-06-30 13:35:00,102.62,102.72,102.61,102.7,12071.0,86.6145,86.6989,86.6061,86.682,12071.0
2017-06-30 13:40:00,102.71,102.71,102.64,102.65,9799.0,86.6905,86.6905,86.6314,86.6398,9799.0
2017-06-30 13:45:00,102.64,102.67,102.64,102.66,4543.0,86.6314,86.6567,86.6314,86.6483,4543.0
2017-06-30 13:50:00,102.65,102.65,102.58,102.63,18660.0,86.6398,86.6398,86.5808,86.623,18660.0
2017-06-30 13:55:00,102.64,102.67,102.63,102.66,13390.0,86.6314,86.6567,86.623,86.6483,13390.0
2017-06-30 14:00:00,102.66,102.69,102.64,102.65,10752.0,86.6483,86.6736,86.6314,86.6398,10752.0
2017-06-30 14:05:00,102.66,102.7,102.63,102.66,10162.0,86.6483,86.682,86.623,86.6483,10162.0
2017-06-30 14:10:00,102.67,102.74,102.64,102.7,11013.0,86.6567,86.7158,86.6314,86.682,11013.0
2017-06-30 14:15:00,102.69,102.79,102.68,102.79,16771.0,86.6736,86.758,86.6652,86.758,16771.0
2017-06-30 14:20:00,102.8,102.81,102.75,102.77,8053.0,86.7664,86.7749,86.7242,86.7411,8053.0
2017-06-30 14:25:00,102.77,102.78,102.72,102.76,9322.0,86.7411,86.7496,86.6989,86.7327,9322.0
2017-06-30 14:30:00,102.76,102.77,102.69,102.71,12124.0,86.7327,86.7411,86.6736,86.6905,12124.0
2017-06-30 14:35:00,102.7,102.72,102.6,102.68,30837.0,86.682,86.6989,86.5976,86.6652,30837.0
2017-06-30 14:40:00,102.69,102.79,102.69,102.75,55008.0,86.6736,86.758,86.6736,86.7242,55008.0
2017-06-30 14:45:00,102.74,102.77,102.72,102.75,19032.0,86.7158,86.7411,86.6989,86.7242,19032.0
2017-06-30 14:50:00,102.74,102.79,102.74,102.77,16666.0,86.7158,86.758,86.7158,86.7411,16666.0
2017-06-30 14:55:00,102.77,102.78,102.67,102.7,26554.0,86.7411,86.7496,86.6567,86.682,26554.0
2017-06-30 15:00:00,102.7,102.71,102.62,102.69,29392.0,86.682,86.6905,86.6145,86.6736,29392.0
2017-06-30 15:05:00,102.7,102.71,102.67,102.7,67595.0,86.682,86.6905,86.6567,86.682,67595.0
2017-06-30 15:10:00,102.7,102.71,102.65,102.68,58106.0,86.682,86.6905,86.6398,86.6652,58106.0
2017-06-30 15:15:00,102.68,102.7,102.58,102.6,57509.0,86.6652,86.682,86.5808,86.5976,57509.0
2017-06-30 15:20:00,102.61,102.73,102.61,102.72,19595.0,86.6061,86.7074,86.6061,86.6989,19595.0
2017-06-30 15:25:00,102.72,102.72,102.65,102.69,16300.0,86.6989,86.6989,86.6398,86.6736,16300.0
2017-06-30 15:30:00,102.68,102.76,102.67,102.71,35884.0,86.6652,86.7327,86.6567,86.6905,35884.0
2017-06-30 15:35:00,102.7,102.74,102.69,102.72,28780.0,86.682,86.7158,86.6736,86.6989,28780.0
2017-06-30 15:40:00,102.72,102.76,102.72,102.76,19498.0,86.6989,86.7327,86.6989,86.7327,19498.0
2017-06-30 15:45:00,102.76,102.8,102.73,102.75,26353.0,86.7327,86.7664,86.7074,86.7242,26353.0
2017-06-30 15:50:00,102.75,102.75,102.66,102.68,114893.0,86.7242,86.7242,86.6483,86.6652,114893.0
2017-06-30 15:55:00,102.68,102.69,102.39,102.45,226833.0,86.6652,86.6736,86.4204,86.471,226833.0
2017-07-03 09:30:00,102.01,102.72,101.91,102.42,121228.0,86.0997,86.6989,86.0153,86.4457,121228.0
2017-07-03 09:35:00,102.47,102.65,102.39,102.56,28616.0,86.4879,86.6398,86.4204,86.5639,28616.0
2017-07-03 09:40:00,102.56,102.69,102.55,102.69,20628.0,86.5639,86.6736,86.5554,86.6736,20628.0
2017-07-03 09:45:00,102.68,102.76,102.62,102.75,14947.0,86.6652,86.7327,86.6145,86.7242,14947.0
2017-07-03 09:50:00,102.73,102.75,102.65,102.74,18237.0,86.7074,86.7242,86.6398,86.7158,18237.0
2017-07-03 09:55:00,102.72,102.81,102.72,102.76,9462.0,86.6989,86.7749,86.6989,86.7327,9462.0
2017-07-03 10:00:00,102.77,102.85,102.74,102.8,14473.0,86.7411,86.8086,86.7158,86.7664,14473.0
2017-07-03 10:05:00,102.81,102.91,102.8,102.9,8431.0,86.7749,86.8593,86.7664,86.8509,8431.0
2017-07-03 10:10:00,102.89,103.09,102.88,103.04,20230.0,86.8424,87.0112,86.834,86.969,20230.0
2017-07-03 10:15:00,103.05,103.12,102.89,102.89,14093.0,86.9775,87.0365,86.8424,86.8424,14093.0
2017-07-03 10:20:00,102.89,102.91,102.77,102.89,11844.0,86.8424,86.8593,86.7411,86.8424,11844.0
2017-07-03 10:25:00,102.89,103.07,102.87,103.03,71973.0,86.8424,86.9943,86.8255,86.9606,71973.0
2017-07-03 10:30:00,103.03,103.07,102.87,102.87,33117.0,86.9606,86.9943,86.8255,86.8255,33117.0
2017-07-03 10:35:00,102.86,102.89,102.74,102.88,11432.0,86.8171,86.8424,86.7158,86.834,11432.0
2017-07-03 10:40:00,102.87,102.87,102.83,102.85,5947.0,86.8255,86.8255,86.7918,86.8086,5947.0
2017-07-03 10:45:00,102.86,102.99,102.85,102.98,11087.0,86.8171,86.9268,86.8086,86.9184,11087.0
2017-07-03 10:50:00,102.99,103.03,102.97,103.0,17433.0,86.9268,86.9606,86.9099,86.9353,17433.0
2017-07-03 10:55:00,103.0,103.06,102.98,103.03,13353.0,86.9353,86.9859,86.9184,86.9606,13353.0
2017-07-03 11:00:00,103.01,103.08,103.0,103.04,8903.0,86.9437,87.0028,86.9353,86.969,8903.0
2017-07-03 11:05:00,103.04,103.06,102.99,103.02,14216.0,86.969,86.9859,86.9268,86.9521,14216.0
2017-07-03 11:10:00,103.02,103.02,102.91,102.96,13300.0,86.9521,86.9521,86.8593,86.9015,13300.0
2017-07-03 11:15:00,102.96,103.06,102.96,103.02,28227.0,86.9015,86.9859,86.9015,86.9521,28227.0
2017-07-03 11:20:00,103.02,103.13,103.01,103.04,16372.0,86.9521,87.045,86.9437,86.969,16372.0
2017-07-03 11:25:00,103.04,103.11,103.01,103.09,20035.0,86.969,87.0281,86.9437,87.0112,20035.0
2017-07-03 11:30:00,103.09,103.12,103.06,103.1,15040.0,87.0112,87.0365,86.9859,87.0197,15040.0
2017-07-03 11:35:00,103.09,103.13,103.02,103.12,22600.0,87.0112,87.045,86.9521,87.0365,22600.0
2017-07-03 11:40:00,103.14,103.14,103.06,103.07,8092.0,87.0534,87.0534,86.9859,86.9943,8092.0
2017-07-03 11:45:00,103.08,103.12,103.06,103.11,20697.0,87.0028,87.0365,86.9859,87.0281,20697.0
2017-07-03 11:50:00,103.1,103.11,103.07,103.1,15637.0,87.0197,87.0281,86.9943,87.0197,15637.0
2017-07-03 11:55:00,103.1,103.1,102.99,103.02,31510.0,87.0197,87.0197,86.9268,86.9521,31510.0
2017-07-03 12:00:00,103.02,103.03,102.92,102.95,29479.0,86.9521,86.9606,86.8677,86.8931,29479.0
2017-07-03 12:05:00,102.94,102.98,102.89,102.94,35254.0,86.8846,86.9184,86.8424,86.8846,35254.0
2017-07-03 12:10:00,102.94,102.95,102.81,102.84,69167.0,86.8846,86.8931,86.7749,86.8002,69167.0
2017-07-03 12:15:00,102.85,102.88,102.76,102.8,66692.0,86.8086,86.834,86.7327,86.7664,66692.0
2017-07-03 12:20:00,102.8,102.83,102.65,102.65,14577.0,86.7664,86.7918,86.6398,86.6398,14577.0
2017-07-03 12:25:00,102.64,102.77,102.64,102.75,20738.0,86.6314,86.7411,86.6314,86.7242,20738.0
2017-07-03 12:30:00,102.75,102.75,102.71,102.73,20219.0,86.7242,86.7242,86.6905,86.7074,20219.0
2017-07-03 12:35:00,102.73,102.77,102.71,102.76,35201.0,86.7074,86.7411,86.6905,86.7327,35201.0
2017-07-03 12:40:00,102.76,102.79,102.74,102.76,28786.0,86.7327,86.758,86.7158,86.7327,28786.0
2017-07-03 12:45:00,102.76,102.85,102.75,102.79,17341.0,86.7327,86.8086,86.7242,86.758,17341.0
2017-07-03 12:50:00,102.78,102.82,102.59,102.62,42044.0,86.7496,86.7833,86.5892,86.6145,42044.0
2017-07-03 12:55:00,102.62,102.62,102.37,102.47,113774.0,86.6145,86.6145,86.4035,86.4879,113774.0
2017-07-05 09:30:00,102.81,103.2,101.88,103.13,57414.0,86.7749,87.1041,85.9899,87.045,57414.0
2017-07-05 09:35:00,103.13,103.2,103.06,103.18,57183.0,87.045,87.1041,86.9859,87.0872,57183.0
2017-07-05 09:40:00,103.19,103.36,103.16,103.22,33282.0,87.0956,87.2391,87.0703,87.1209,33282.0
2017-07-05 09:45:00,103.22,103.35,103.11,103.15,28024.0,87.1209,87.2307,87.0281,87.0619,28024.0
2017-07-05 09:50:00,103.18,103.23,103.11,103.18,34635.0,87.0872,87.1294,87.0281,87.0872,34635.0
2017-07-05 09:55:00,103.19,103.25,103.14,103.19,24065.0,87.0956,87.1463,87.0534,87.0956,24065.0
2017-07-05 10:00:00,103.18,103.33,103.16,103.27,41564.0,87.0872,87.2138,87.0703,87.1631,41564.0
2017-07-05 10:05:00,103.27,103.34,103.0,103.12,45512.0,87.1631,87.2222,86.9353,87.0365,45512.0
2017-07-05 10:10:00,103.13,103.3,103.12,103.28,25419.0,87.045,87.1885,87.0365,87.1716,25419.0
2017-07-05 10:15:00,103.28,103.37,103.27,103.32,15563.0,87.1716,87.2475,87.1631,87.2053,15563.0
2017-07-05 10:20:00,103.33,103.34,103.14,103.16,16675.0,87.2138,87.2222,87.0534,87.0703,16675.0
2017-07-05 10:25:00,103.16,103.25,103.12,103.22,27717.0,87.0703,87.1463,87.0365,87.1209,27717.0
2017-07-05 10:30:00,103.24,103.33,103.15,103.32,50658.0,87.1378,87.2138,87.0619,87.2053,50658.0
2017-07-05 10:35:00,103.33,103.4,103.29,103.36,42515.0,87.2138,87.2729,87.18,87.2391,42515.0
2017-07-05 10:40:00,103.37,103.52,103.34,103.52,88986.0,87.2475,87.3741,87.2222,87.3741,88986.0
2017-07-05 10:45:00,103.51,103.58,103.39,103.43,43979.0,87.3657,87.4248,87.2644,87.2982,43979.0
2017-07-05 10:50:00,103.43,103.5,103.42,103.48,17188.0,87.2982,87.3573,87.2897,87.3404,17188.0
2017-07-05 10:55:00,103.48,103.5,103.41,103.5,20166.0,87.3404,87.3573,87.2813,87.3573,20166.0
2017-07-05 11:00:00,103.5,103.6,103.39,103.39,19984.0,87.3573,87.4417,87.2644,87.2644,19984.0
2017-07-05 11:05:00,103.39,103.56,103.38,103.49,23726.0,87.2644,87.4079,87.256,87.3488,23726.0
2017-07-05 11:10:00,103.48,103.53,103.43,103.5,10323.0,87.3404,87.3826,87.2982,87.3573,10323.0
2017-07-05 11:15:00,103.51,103.57,103.45,103.57,11166.0,87.3657,87.4164,87.3151,87.4164,11166.0
2017-07-05 11:20:00,103.56,103.6,103.56,103.57,13820.0,87.4079,87.4417,87.4079,87.4164,13820.0
2017-07-05 11:25:00,103.58,103.63,103.41,103.47,72232.0,87.4248,87.467,87.2813,87.3319,72232.0
2017-07-05 11:30:00,103.46,103.47,103.39,103.42,30760.0,87.3235,87.3319,87.2644,87.2897,30760.0
2017-07-05 11:35:00,103.43,103.44,103.4,103.42,15888.0,87.2982,87.3066,87.2729,87.2897,15888.0
2017-07-05 11:40:00,103.42,103.46,103.39,103.44,52021.0,87.2897,87.3235,87.2644,87.3066,52021.0
2017-07-05 11:45:00,103.43,103.46,103.41,103.42,18655.0,87.2982,87.3235,87.2813,87.2897,18655.0
2017-07-05 11:50:00,103.42,103.44,103.41,103.42,8634.0,87.2897,87.3066,87.2813,87.2897,8634.0
2017-07-05 11:55:00,103.43,103.43,103.36,103.4,39546.0,87.2982,87.2982,87.2391,87.2729,39546.0
2017-07-05 12:00:00,103.4,103.42,103.38,103.42,9580.0,87.2729,87.2897,87.256,87.2897,9580.0
2017-07-05 12:05:00,103.42,103.44,103.4,103.4,10550.0,87.2897,87.3066,87.2729,87.2729,10550.0
2017-07-05 12:10:00,103.4,103.41,103.33,103.38,37826.0,87.2729,87.2813,87.2138,87.256,37826.0
2017-07-05 12:15:00,103.39,103.45,103.38,103.4,13646.0,87.2644,87.3151,87.256,87.2729,13646.0
2017-07-05 12:20:00,103.4,103.45,103.39,103.45,13395.0,87.2729,87.3151,87.2644,87.3151,13395.0
2017-07-05 12:25:00,103.43,103.44,103.37,103.38,18669.0,87.2982,87.3066,87.2475,87.256,18669.0
2017-07-05 12:30:00,103.39,103.4,103.33,103.38,26912.0,87.2644,87.2729,87.2138,87.256,26912.0
2017-07-05 12:35:00,103.38,103.4,103.37,103.38,10572.0,87.256,87.2729,87.2475,87.256,10572.0
2017-07-05 12:40:00,103.38,103.44,103.38,103.4,11486.0,87.256,87.3066,87.256,87.2729,11486.0
2017-07-05 12:45:00,103.42,103.44,103.42,103.42,6938.0,87.2897,87.3066,87.2897,87.2897,6938.0
2017-07-05 12:50:00,103.44,103.48,103.43,103.46,6379.0,87.3066,87.3404,87.2982,87.3235,6379.0
2017-07-05 12:55:00,103.47,103.51,103.46,103.51,8810.0,87.3319,87.3657,87.3235,87.3657,8810.0
2017-07-05 13:00:00,103.5,103.59,103.49,103.54,22151.0,87.3573,87.4332,87.3488,87.391,22151.0
2017-07-05 13:05:00,103.53,103.58,103.53,103.57,7403.0,87.3826,87.4248,87.3826,87.4164,7403.0
2017-07-05 13:10:00,103.59,103.6,103.58,103.59,7230.0,87.4332,87.4417,87.4248,87.4332,7230.0
2017-07-05 13:15:00,103.61,103.63,103.59,103.61,7140.0,87.4501,87.467,87.4332,87.4501,7140.0
2017-07-05 13:20:00,103.61,103.65,103.58,103.62,8310.0,87.4501,87.4839,87.4248,87.4586,8310.0
2017-07-05 13:25:00,103.62,103.66,103.6,103.62,10067.0,87.4586,87.4923,87.4417,87.4586,10067.0
2017-07-05 13:30:00,103.63,103.75,103.63,103.75,13136.0,87.467,87.5683,87.467,87.5683,13136.0
2017-07-05 13:35:00,103.73,103.78,103.73,103.76,10381.0,87.5514,87.5936,87.5514,87.5767,10381.0
2017-07-05 13:40:00,103.77,103.81,103.72,103.72,31906.0,87.5852,87.6189,87.543,87.543,31906.0
2017-07-05 13:45:00,103.7,103.79,103.7,103.71,10917.0,87.5261,87.602,87.5261,87.5345,10917.0
2017-07-05 13:50:00,103.71,103.79,103.71,103.78,7643.0,87.5345,87.602,87.5345,87.5936,7643.0
2017-07-05 13:55:00,103.78,103.81,103.7,103.7,9702.0,87.5936,87.6189,87.5261,87.5261,9702.0
2017-07-05 14:00:00,103.7,103.73,103.6,103.65,13108.0,87.5261,87.5514,87.4417,87.4839,13108.0
2017-07-05 14:05:00,103.67,103.72,103.5,103.56,52167.0,87.5008,87.543,87.3573,87.4079,52167.0
2017-07-05 14:10:00,103.55,103.66,103.55,103.57,22774.0,87.3995,87.4923,87.3995,87.4164,22774.0
2017-07-05 14:15:00,103.57,103.64,103.55,103.64,22444.0,87.4164,87.4754,87.3995,87.4754,22444.0
2017-07-05 14:20:00,103.63,103.73,103.63,103.67,41631.0,87.467,87.5514,87.467,87.5008,41631.0
2017-07-05 14:25:00,103.68,103.78,103.67,103.76,17612.0,87.5092,87.5936,87.5008,87.5767,17612.0
2017-07-05 14:30:00,103.75,103.89,103.72,103.86,24009.0,87.5683,87.6864,87.543,87.6611,24009.0
2017-07-05 14:35:00,103.86,103.9,103.81,103.87,19509.0,87.6611,87.6949,87.6189,87.6696,19509.0
2017-07-05 14:40:00,103.85,103.88,103.85,103.85,10618.0,87.6527,87.678,87.6527,87.6527,10618.0
2017-07-05 14:45:00,103.86,103.92,103.84,103.85,26858.0,87.6611,87.7118,87.6442,87.6527,26858.0
2017-07-05 14:50:00,103.86,103.89,103.85,103.85,13124.0,87.6611,87.6864,87.6527,87.6527,13124.0
2017-07-05 14:55:00,103.86,103.88,103.85,103.85,14462.0,87.6611,87.678,87.6527,87.6527,14462.0
2017-07-05 15:00:00,103.86,103.87,103.82,103.85,34130.0,87.6611,87.6696,87.6274,87.6527,34130.0
2017-07-05 15:05:00,103.84,103.87,103.83,103.85,27810.0,87.6442,87.6696,87.6358,87.6527,27810.0
2017-07-05 15:10:00,103.85,103.87,103.84,103.85,13908.0,87.6527,87.6696,87.6442,87.6527,13908.0
2017-07-05 15:15:00,103.85,103.92,103.84,103.9,28301.0,87.6527,87.7118,87.6442,87.6949,28301.0
2017-07-05 15:20:00,103.91,103.94,103.88,103.9,23562.0,87.7033,87.7286,87.678,87.6949,23562.0
2017-07-05 15:25:00,103.9,104.05,103.9,104.03,45239.0,87.6949,87.8215,87.6949,87.8046,45239.0
2017-07-05 15:30:00,104.02,104.03,103.98,104.02,29682.0,87.7962,87.8046,87.7624,87.7962,29682.0
2017-07-05 15:35:00,104.02,104.04,103.97,103.98,49110.0,87.7962,87.813,87.754,87.7624,49110.0
2017-07-05 15:40:00,103.97,104.07,103.97,104.07,39791.0,87.754,87.8384,87.754,87.8384,39791.0
2017-07-05 15:45:00,104.05,104.05,103.97,104.0,53915.0,87.8215,87.8215,87.754,87.7793,53915.0
2017-07-05 15:50:00,104.0,104.02,103.99,104.0,80482.0,87.7793,87.7962,87.7708,87.7793,80482.0
2017-07-05 15:55:00,104.0,104.12,103.99,104.07,128440.0,87.7793,87.8806,87.7708,87.8384,128440.0
2017-07-06 09:30:00,103.76,103.76,102.98,103.14,49735.0,87.5767,87.5767,86.9184,87.0534,49735.0
2017-07-06 09:35:00,103.17,103.18,102.82,102.88,82543.0,87.0787,87.0872,86.7833,86.834,82543.0
2017-07-06 09:40:00,102.84,103.18,102.84,103.07,83492.0,86.8002,87.0872,86.8002,86.9943,83492.0
2017-07-06 09:45:00,103.07,103.11,102.8,102.95,52237.0,86.9943,87.0281,86.7664,86.8931,52237.0
2017-07-06 09:50:00,102.91,103.11,102.87,103.0,32343.0,86.8593,87.0281,86.8255,86.9353,32343.0
2017-07-06 09:55:00,103.01,103.13,102.99,103.09,40700.0,86.9437,87.045,86.9268,87.0112,40700.0
2017-07-06 10:00:00,103.09,103.26,103.09,103.15,41978.0,87.0112,87.1547,87.0112,87.0619,41978.0
2017-07-06 10:05:00,103.15,103.22,103.14,103.21,37052.0,87.0619,87.1209,87.0534,87.1125,37052.0
2017-07-06 10:10:00,103.16,103.44,103.16,103.44,17126.0,87.0703,87.3066,87.0703,87.3066,17126.0
2017-07-06 10:15:00,103.42,103.42,103.33,103.39,18864.0,87.2897,87.2897,87.2138,87.2644,18864.0
2017-07-06 10:20:00,103.41,103.49,103.35,103.44,24346.0,87.2813,87.3488,87.2307,87.3066,24346.0
2017-07-06 10:25:00,103.45,103.48,103.41,103.45,18363.0,87.3151,87.3404,87.2813,87.3151,18363.0
2017-07-06 10:30:00,103.43,103.49,103.42,103.43,21865.0,87.2982,87.3488,87.2897,87.2982,21865.0
2017-07-06 10:35:00,103.45,103.59,103.43,103.57,21699.0,87.3151,87.4332,87.2982,87.4164,21699.0
2017-07-06 10:40:00,103.57,103.62,103.48,103.48,21549.0,87.4164,87.4586,87.3404,87.3404,21549.0
2017-07-06 10:45:00,103.48,103.51,103.44,103.48,22065.0,87.3404,87.3657,87.3066,87.3404,22065.0
2017-07-06 10:50:00,103.48,103.53,103.45,103.49,27810.0,87.3404,87.3826,87.3151,87.3488,27810.0
2017-07-06 10:55:00,103.48,103.5,103.45,103.48,89222.0,87.3404,87.3573,87.3151,87.3404,89222.0
2017-07-06 11:00:00,103.48,103.49,103.33,103.35,63970.0,87.3404,87.3488,87.2138,87.2307,63970.0
2017-07-06 11:05:00,103.36,103.37,103.29,103.31,38241.0,87.2391,87.2475,87.18,87.1969,38241.0
2017-07-06 11:10:00,103.3,103.34,103.29,103.3,20466.0,87.1885,87.2222,87.18,87.1885,20466.0
2017-07-06 11:15:00,103.29,103.32,103.28,103.31,31658.0,87.18,87.2053,87.1716,87.1969,31658.0
2017-07-06 11:20:00,103.32,103.38,103.29,103.37,27260.0,87.2053,87.256,87.18,87.2475,27260.0
2017-07-06 11:25:00,103.37,103.4,103.34,103.35,16058.0,87.2475,87.2729,87.2222,87.2307,16058.0
2017-07-06 11:30:00,103.37,103.41,103.35,103.36,16043.0,87.2475,87.2813,87.2307,87.2391,16043.0
2017-07-06 11:35:00,103.36,103.44,103.34,103.4,13666.0,87.2391,87.3066,87.2222,87.2729,13666.0
2017-07-06 11:40:00,103.4,103.41,103.36,103.36,10800.0,87.2729,87.2813,87.2391,87.2391,10800.0
2017-07-06 11:45:00,103.36,103.38,103.34,103.36,10860.0,87.2391,87.256,87.2222,87.2391,10860.0
2017-07-06 11:50:00,103.37,103.38,103.34,103.36,15953.0,87.2475,87.256,87.2222,87.2391,15953.0
2017-07-06 11:55:00,103.35,103.35,103.29,103.32,27498.0,87.2307,87.2307,87.18,87.2053,27498.0
2017-07-06 12:00:00,103.32,103.33,103.26,103.3,11831.0,87.2053,87.2138,87.1547,87.1885,11831.0
2017-07-06 12:05:00,103.29,103.38,103.29,103.36,73561.0,87.18,87.256,87.18,87.2391,73561.0
2017-07-06 12:10:00,103.36,103.42,103.36,103.37,8891.0,87.2391,87.2897,87.2391,87.2475,8891.0
2017-07-06 12:15:00,103.36,103.37,103.34,103.36,12070.0,87.2391,87.2475,87.2222,87.2391,12070.0
2017-07-06 12:20:00,103.35,103.42,103.35,103.42,10034.0,87.2307,87.2897,87.2307,87.2897,10034.0
2017-07-06 12:25:00,103.4,103.41,103.34,103.34,5049.0,87.2729,87.2813,87.2222,87.2222,5049.0
2017-07-06 12:30:00,103.34,103.43,103.34,103.38,8889.0,87.2222,87.2982,87.2222,87.256,8889.0
2017-07-06 12:35:00,103.36,103.49,103.35,103.49,20888.0,87.2391,87.3488,87.2307,87.3488,20888.0
2017-07-06 12:40:00,103.46,103.52,103.44,103.51,9783.0,87.3235,87.3741,87.3066,87.3657,9783.0
2017-07-06 12:45:00,103.52,103.55,103.5,103.52,6925.0,87.3741,87.3995,87.3573,87.3741,6925.0
2017-07-06 12:50:00,103.52,103.53,103.49,103.52,7911.0,87.3741,87.3826,87.3488,87.3741,7911.0
2017-07-06 12:55:00,103.5,103.6,103.5,103.6,4778.0,87.3573,87.4417,87.3573,87.4417,4778.0
2017-07-06 13:00:00,103.6,103.61,103.57,103.57,7053.0,87.4417,87.4501,87.4164,87.4164,7053.0
2017-07-06 13:05:00,103.57,103.58,103.51,103.52,5809.0,87.4164,87.4248,87.3657,87.3741,5809.0
2017-07-06 13:10:00,103.52,103.55,103.49,103.53,10101.0,87.3741,87.3995,87.3488,87.3826,10101.0
2017-07-06 13:15:00,103.53,103.59,103.51,103.59,6532.0,87.3826,87.4332,87.3657,87.4332,6532.0
2017-07-06 13:20:00,103.56,103.61,103.53,103.58,6940.0,87.4079,87.4501,87.3826,87.4248,6940.0
2017-07-06 13:25:00,103.58,103.58,103.5,103.51,6015.0,87.4248,87.4248,87.3573,87.3657,6015.0
2017-07-06 13:30:00,103.5,103.55,103.49,103.5,8778.0,87.3573,87.3995,87.3488,87.3573,8778.0
2017-07-06 13:35:00,103.5,103.52,103.49,103.5,8800.0,87.3573,87.3741,87.3488,87.3573,8800.0
2017-07-06 13:40:00,103.52,103.54,103.45,103.54,20794.0,87.3741,87.391,87.3151,87.391,20794.0
2017-07-06 13:45:00,103.53,103.6,103.5,103.59,11533.0,87.3826,87.4417,87.3573,87.4332,11533.0
2017-07-06 13:50:00,103.58,103.59,103.53,103.59,6878.0,87.4248,87.4332,87.3826,87.4332,6878.0
2017-07-06 13:55:00,103.59,103.61,103.57,103.59,7237.0,87.4332,87.4501,87.4164,87.4332,7237.0
2017-07-06 14:00:00,103.6,103.6,103.5,103.5,10054.0,87.4417,87.4417,87.3573,87.3573,10054.0
2017-07-06 14:05:00,103.5,103.56,103.48,103.56,19383.0,87.3573,87.4079,87.3404,87.4079,19383.0
2017-07-06 14:10:00,103.55,103.6,103.54,103.56,18821.0,87.3995,87.4417,87.391,87.4079,18821.0
2017-07-06 14:15:00,103.55,103.6,103.53,103.56,18216.0,87.3995,87.4417,87.3826,87.4079,18216.0
2017-07-06 14:20:00,103.55,103.58,103.54,103.55,13539.0,87.3995,87.4248,87.391,87.3995,13539.0
2017-07-06 14:25:00,103.55,103.56,103.52,103.52,5957.0,87.3995,87.4079,87.3741,87.3741,5957.0
2017-07-06 14:30:00,103.52,103.54,103.45,103.53,18139.0,87.3741,87.391,87.3151,87.3826,18139.0
2017-07-06 14:35:00,103.53,103.54,103.46,103.5,17050.0,87.3826,87.391,87.3235,87.3573,17050.0
2017-07-06 14:40:00,103.49,103.54,103.48,103.52,19709.0,87.3488,87.391,87.3404,87.3741,19709.0
2017-07-06 14:45:00,103.52,103.56,103.48,103.49,36737.0,87.3741,87.4079,87.3404,87.3488,36737.0
2017-07-06 14:50:00,103.49,103.5,103.46,103.49,77302.0,87.3488,87.3573,87.3235,87.3488,77302.0
2017-07-06 14:55:00,103.49,103.5,103.44,103.49,63397.0,87.3488,87.3573,87.3066,87.3488,63397.0
2017-07-06 15:00:00,103.49,103.57,103.47,103.5,21805.0,87.3488,87.4164,87.3319,87.3573,21805.0
2017-07-06 15:05:00,103.5,103.53,103.47,103.5,18986.0,87.3573,87.3826,87.3319,87.3573,18986.0
2017-07-06 15:10:00,103.51,103.52,103.47,103.49,22515.0,87.3657,87.3741,87.3319,87.3488,22515.0
2017-07-06 15:15:00,103.48,103.52,103.41,103.49,26836.0,87.3404,87.3741,87.2813,87.3488,26836.0
2017-07-06 15:20:00,103.48,103.49,103.43,103.47,15530.0,87.3404,87.3488,87.2982,87.3319,15530.0
2017-07-06 15:25:00,103.48,103.49,103.43,103.45,18320.0,87.3404,87.3488,87.2982,87.3151,18320.0
2017-07-06 15:30:00,103.44,103.44,103.38,103.41,17116.0,87.3066,87.3066,87.256,87.2813,17116.0
2017-07-06 15:35:00,103.41,103.48,103.34,103.42,139868.0,87.2813,87.3404,87.2222,87.2897,139868.0
2017-07-06 15:40:00,103.41,103.41,103.32,103.36,36099.0,87.2813,87.2813,87.2053,87.2391,36099.0
2017-07-06 15:45:00,103.35,103.44,103.31,103.43,39463.0,87.2307,87.3066,87.1969,87.2982,39463.0
2017-07-06 15:50:00,103.42,103.48,103.37,103.47,73203.0,87.2897,87.3404,87.2475,87.3319,73203.0
2017-07-06 15:55:00,103.48,103.53,103.43,103.44,102139.0,87.3404,87.3826,87.2982,87.3066,102139.0
2017-07-07 09:30:00,103.75,103.97,103.42,103.91,105454.0,87.5683,87.754,87.2897,87.7033,105454.0
2017-07-07 09:35:00,103.91,104.21,103.82,104.12,22600.0,87.7033,87.9565,87.6274,87.8806,22600.0
2017-07-07 09:40:00,104.12,104.21,104.05,104.08,20916.0,87.8806,87.9565,87.8215,87.8468,20916.0
2017-07-07 09:45:00,104.05,104.15,103.99,104.11,19395.0,87.8215,87.9059,87.7708,87.8721,19395.0
2017-07-07 09:50:00,104.12,104.26,104.05,104.25,67926.0,87.8806,87.9987,87.8215,87.9903,67926.0
2017-07-07 09:55:00,104.24,104.36,104.21,104.27,45161.0,87.9819,88.0831,87.9565,88.0072,45161.0
2017-07-07 10:00:00,104.27,104.31,104.19,104.29,55881.0,88.0072,88.0409,87.9397,88.0241,55881.0
2017-07-07 10:05:00,104.31,104.32,104.2,104.25,26745.0,88.0409,88.0494,87.9481,87.9903,26745.0
2017-07-07 10:10:00,104.24,104.37,104.24,104.35,16815.0,87.9819,88.0916,87.9819,88.0747,16815.0
2017-07-07 10:15:00,104.35,104.46,104.29,104.45,44961.0,88.0747,88.1675,88.0241,88.1591,44961.0
2017-07-07 10:20:00,104.43,104.58,104.4,104.57,48819.0,88.1422,88.2688,88.1169,88.2604,48819.0
2017-07-07 10:25:00,104.56,104.8,104.54,104.78,15705.0,88.2519,88.4545,88.2351,88.4376,15705.0
2017-07-07 10:30:00,104.8,104.88,104.78,104.85,32492.0,88.4545,88.522,88.4376,88.4967,32492.0
2017-07-07 10:35:00,104.84,104.84,104.71,104.71,23797.0,88.4883,88.4883,88.3785,88.3785,23797.0
2017-07-07 10:40:00,104.71,104.86,104.68,104.86,22062.0,88.3785,88.5052,88.3532,88.5052,22062.0
2017-07-07 10:45:00,104.87,104.92,104.83,104.84,36511.0,88.5136,88.5558,88.4798,88.4883,36511.0
2017-07-07 10:50:00,104.83,104.92,104.81,104.91,27886.0,88.4798,88.5558,88.463,88.5474,27886.0
2017-07-07 10:55:00,104.9,105.05,104.9,105.01,81104.0,88.5389,88.6655,88.5389,88.6318,81104.0
2017-07-07 11:00:00,105.01,105.01,104.89,104.92,23680.0,88.6318,88.6318,88.5305,88.5558,23680.0
2017-07-07 11:05:00,104.93,105.07,104.84,105.05,55487.0,88.5642,88.6824,88.4883,88.6655,55487.0
2017-07-07 11:10:00,105.03,105.05,104.84,104.92,57273.0,88.6486,88.6655,88.4883,88.5558,57273.0
2017-07-07 11:15:00,104.95,105.03,104.89,104.98,15552.0,88.5811,88.6486,88.5305,88.6064,15552.0
2017-07-07 11:20:00,104.99,105.17,104.99,105.15,16205.0,88.6149,88.7668,88.6149,88.7499,16205.0
2017-07-07 11:25:00,105.14,105.27,105.09,105.19,22372.0,88.7415,88.8512,88.6993,88.7837,22372.0
2017-07-07 11:30:00,105.2,105.21,105.0,105.17,57122.0,88.7921,88.8006,88.6233,88.7668,57122.0
2017-07-07 11:35:00,105.17,105.25,105.13,105.17,21638.0,88.7668,88.8343,88.733,88.7668,21638.0
2017-07-07 11:40:00,105.18,105.22,105.14,105.16,9682.0,88.7752,88.809,88.7415,88.7584,9682.0
2017-07-07 11:45:00,105.17,105.21,105.08,105.1,44411.0,88.7668,88.8006,88.6908,88.7077,44411.0
2017-07-07 11:50:00,105.11,105.18,105.11,105.17,10236.0,88.7162,88.7752,88.7162,88.7668,10236.0
2017-07-07 11:55:00,105.14,105.18,105.1,105.16,15796.0,88.7415,88.7752,88.7077,88.7584,15796.0
2017-07-07 12:00:00,105.17,105.19,105.11,105.12,11253.0,88.7668,88.7837,88.7162,88.7246,11253.0
2017-07-07 12:05:00,105.13,105.19,105.13,105.18,12687.0,88.733,88.7837,88.733,88.7752,12687.0
2017-07-07 12:10:00,105.18,105.18,105.13,105.14,10829.0,88.7752,88.7752,88.733,88.7415,10829.0
2017-07-07 12:15:00,105.14,105.16,105.11,105.15,22725.0,88.7415,88.7584,88.7162,88.7499,22725.0
2017-07-07 12:20:00,105.15,105.19,105.13,105.15,27982.0,88.7499,88.7837,88.733,88.7499,27982.0
2017-07-07 12:25:00,105.14,105.16,104.89,104.92,60879.0,88.7415,88.7584,88.5305,88.5558,60879.0
2017-07-07 12:30:00,104.92,105.04,104.92,105.02,15621.0,88.5558,88.6571,88.5558,88.6402,15621.0
2017-07-07 12:35:00,105.03,105.13,105.02,105.1,14081.0,88.6486,88.733,88.6402,88.7077,14081.0
2017-07-07 12:40:00,105.08,105.11,105.06,105.08,6399.0,88.6908,88.7162,88.674,88.6908,6399.0
2017-07-07 12:45:00,105.1,105.19,105.1,105.12,22633.0,88.7077,88.7837,88.7077,88.7246,22633.0
2017-07-07 12:50:00,105.14,105.17,105.14,105.15,2700.0,88.7415,88.7668,88.7415,88.7499,2700.0
2017-07-07 12:55:00,105.16,105.22,105.16,105.16,11315.0,88.7584,88.809,88.7584,88.7584,11315.0
2017-07-07 13:00:00,105.15,105.2,105.04,105.16,47112.0,88.7499,88.7921,88.6571,88.7584,47112.0
2017-07-07 13:05:00,105.17,105.18,105.14,105.18,13953.0,88.7668,88.7752,88.7415,88.7752,13953.0
2017-07-07 13:10:00,105.17,105.19,105.15,105.17,11873.0,88.7668,88.7837,88.7499,88.7668,11873.0
2017-07-07 13:15:00,105.17,105.24,105.17,105.22,11303.0,88.7668,88.8259,88.7668,88.809,11303.0
2017-07-07 13:20:00,105.23,105.31,105.23,105.3,5428.0,88.8174,88.885,88.8174,88.8765,5428.0
2017-07-07 13:25:00,105.32,105.39,105.25,105.39,15300.0,88.8934,88.9525,88.8343,88.9525,15300.0
2017-07-07 13:30:00,105.38,105.39,105.34,105.38,16897.0,88.944,88.9525,88.9103,88.944,16897.0
2017-07-07 13:35:00,105.38,105.4,105.37,105.39,9852.0,88.944,88.9609,88.9356,88.9525,9852.0
2017-07-07 13:40:00,105.39,105.41,105.35,105.37,24926.0,88.9525,88.9694,88.9187,88.9356,24926.0
2017-07-07 13:45:00,105.37,105.38,105.31,105.33,13730.0,88.9356,88.944,88.885,88.9018,13730.0
2017-07-07 13:50:00,105.33,105.35,105.25,105.26,11239.0,88.9018,88.9187,88.8343,88.8428,11239.0
2017-07-07 13:55:00,105.27,105.3,105.22,105.3,9388.0,88.8512,88.8765,88.809,88.8765,9388.0
2017-07-07 14:00:00,105.3,105.33,105.26,105.26,16295.0,88.8765,88.9018,88.8428,88.8428,16295.0
2017-07-07 14:05:00,105.27,105.27,105.18,105.23,12355.0,88.8512,88.8512,88.7752,88.8174,12355.0
2017-07-07 14:10:00,105.22,105.27,105.18,105.27,18460.0,88.809,88.8512,88.7752,88.8512,18460.0
2017-07-07 14:15:00,105.26,105.28,105.24,105.24,15790.0,88.8428,88.8596,88.8259,88.8259,15790.0
2017-07-07 14:20:00,105.25,105.27,105.23,105.25,19609.0,88.8343,88.8512,88.8174,88.8343,19609.0
2017-07-07 14:25:00,105.25,105.25,105.21,105.24,22889.0,88.8343,88.8343,88.8006,88.8259,22889.0
2017-07-07 14:30:00,105.23,105.25,105.14,105.14,20218.0,88.8174,88.8343,88.7415,88.7415,20218.0
2017-07-07 14:35:00,105.16,105.18,105.08,105.1,18464.0,88.7584,88.7752,88.6908,88.7077,18464.0
2017-07-07 14:40:00,105.11,105.2,105.11,105.17,22043.0,88.7162,88.7921,88.7162,88.7668,22043.0
2017-07-07 14:45:00,105.17,105.18,105.13,105.16,67769.0,88.7668,88.7752,88.733,88.7584,67769.0
2017-07-07 14:50:00,105.15,105.15,105.1,105.11,26815.0,88.7499,88.7499,88.7077,88.7162,26815.0
2017-07-07 14:55:00,105.11,105.12,105.06,105.1,14314.0,88.7162,88.7246,88.674,88.7077,14314.0
2017-07-07 15:00:00,105.11,105.12,105.05,105.08,21730.0,88.7162,88.7246,88.6655,88.6908,21730.0
2017-07-07 15:05:00,105.08,105.11,105.08,105.08,20838.0,88.6908,88.7162,88.6908,88.6908,20838.0
2017-07-07 15:10:00,105.09,105.1,105.06,105.09,48958.0,88.6993,88.7077,88.674,88.6993,48958.0
2017-07-07 15:15:00,105.08,105.15,105.08,105.13,23402.0,88.6908,88.7499,88.6908,88.733,23402.0
2017-07-07 15:20:00,105.12,105.13,105.09,105.12,11121.0,88.7246,88.733,88.6993,88.7246,11121.0
2017-07-07 15:25:00,105.12,105.17,105.1,105.16,23014.0,88.7246,88.7668,88.7077,88.7584,23014.0
2017-07-07 15:30:00,105.17,105.17,105.13,105.14,18374.0,88.7668,88.7668,88.733,88.7415,18374.0
2017-07-07 15:35:00,105.14,105.15,105.09,105.11,29102.0,88.7415,88.7499,88.6993,88.7162,29102.0
2017-07-07 15:40:00,105.12,105.19,105.1,105.17,29091.0,88.7246,88.7837,88.7077,88.7668,29091.0
2017-07-07 15:45:00,105.17,105.18,105.14,105.14,38743.0,88.7668,88.7752,88.7415,88.7415,38743.0
2017-07-07 15:50:00,105.15,105.24,105.14,105.22,53418.0,88.7499,88.8259,88.7415,88.809,53418.0
2017-07-07 15:55:00,105.22,105.22,105.12,105.14,92064.0,88.809,88.809,88.7246,88.7415,92064.0
2017-07-10 09:30:00,105.0,105.0,104.59,104.75,64941.0,88.6233,88.6233,88.2773,88.4123,64941.0
2017-07-10 09:35:00,104.86,105.16,104.85,104.94,26642.0,88.5052,88.7584,88.4967,88.5727,26642.0
2017-07-10 09:40:00,104.95,105.13,104.93,104.97,1069940.0,88.5811,88.733,88.5642,88.598,1069940.0
2017-07-10 09:45:00,104.97,105.3,104.87,105.3,35633.0,88.598,88.8765,88.5136,88.8765,35633.0
2017-07-10 09:50:00,105.31,105.37,105.05,105.08,23542.0,88.885,88.9356,88.6655,88.6908,23542.0
2017-07-10 09:55:00,105.05,105.05,104.65,104.92,354493.0,88.6655,88.6655,88.3279,88.5558,354493.0
2017-07-10 10:00:00,104.91,105.08,104.8,105.08,210940.0,88.5474,88.6908,88.4545,88.6908,210940.0
2017-07-10 10:05:00,105.11,105.14,104.59,104.6,165672.0,88.7162,88.7415,88.2773,88.2857,165672.0
2017-07-10 10:10:00,104.6,104.69,104.59,104.66,61385.0,88.2857,88.3617,88.2773,88.3363,61385.0
2017-07-10 10:15:00,104.66,104.8,104.62,104.75,129736.0,88.3363,88.4545,88.3026,88.4123,129736.0
2017-07-10 10:20:00,104.75,104.76,104.55,104.65,60180.0,88.4123,88.4207,88.2435,88.3279,60180.0
2017-07-10 10:25:00,104.68,104.75,104.65,104.7,8700.0,88.3532,88.4123,88.3279,88.3701,8700.0
2017-07-10 10:30:00,104.71,104.76,104.63,104.69,30582.0,88.3785,88.4207,88.311,88.3617,30582.0
2017-07-10 10:35:00,104.68,104.71,104.59,104.69,19743.0,88.3532,88.3785,88.2773,88.3617,19743.0
2017-07-10 10:40:00,104.7,104.77,104.67,104.67,16323.0,88.3701,88.4292,88.3448,88.3448,16323.0
2017-07-10 10:45:00,104.68,104.69,104.48,104.49,72168.0,88.3532,88.3617,88.1844,88.1929,72168.0
2017-07-10 10:50:00,104.48,104.5,104.41,104.48,13532.0,88.1844,88.2013,88.1253,88.1844,13532.0
2017-07-10 10:55:00,104.5,104.62,104.48,104.57,14288.0,88.2013,88.3026,88.1844,88.2604,14288.0
2017-07-10 11:00:00,104.59,104.61,104.48,104.55,13688.0,88.2773,88.2941,88.1844,88.2435,13688.0
2017-07-10 11:05:00,104.54,104.59,104.5,104.59,24814.0,88.2351,88.2773,88.2013,88.2773,24814.0
2017-07-10 11:10:00,104.58,104.6,104.53,104.59,18995.0,88.2688,88.2857,88.2266,88.2773,18995.0
2017-07-10 11:15:00,104.58,104.62,104.55,104.62,71187.0,88.2688,88.3026,88.2435,88.3026,71187.0
2017-07-10 11:20:00,104.62,104.62,104.57,104.58,49107.0,88.3026,88.3026,88.2604,88.2688,49107.0
2017-07-10 11:25:00,104.58,104.61,104.57,104.61,24727.0,88.2688,88.2941,88.2604,88.2941,24727.0
2017-07-10 11:30:00,104.6,104.62,104.58,104.59,14132.0,88.2857,88.3026,88.2688,88.2773,14132.0
2017-07-10 11:35:00,104.58,104.74,104.58,104.7,18732.0,88.2688,88.4039,88.2688,88.3701,18732.0
2017-07-10 11:40:00,104.73,104.77,104.54,104.6,21620.0,88.3954,88.4292,88.2351,88.2857,21620.0
2017-07-10 11:45:00,104.6,104.65,104.58,104.61,19597.0,88.2857,88.3279,88.2688,88.2941,19597.0
2017-07-10 11:50:00,104.61,104.7,104.59,104.6,22076.0,88.2941,88.3701,88.2773,88.2857,22076.0
2017-07-10 11:55:00,104.59,104.63,104.58,104.6,20724.0,88.2773,88.311,88.2688,88.2857,20724.0
2017-07-10 12:00:00,104.59,104.63,104.55,104.63,14052.0,88.2773,88.311,88.2435,88.311,14052.0
2017-07-10 12:05:00,104.63,104.67,104.58,104.61,10325.0,88.311,88.3448,88.2688,88.2941,10325.0
2017-07-10 12:10:00,104.61,104.62,104.47,104.5,48157.0,88.2941,88.3026,88.176,88.2013,48157.0
2017-07-10 12:15:00,104.49,104.52,104.46,104.52,12167.0,88.1929,88.2182,88.1675,88.2182,12167.0
2017-07-10 12:20:00,104.52,104.6,104.52,104.54,5675.0,88.2182,88.2857,88.2182,88.2351,5675.0
2017-07-10 12:25:00,104.55,104.56,104.31,104.35,102409.0,88.2435,88.2519,88.0409,88.0747,102409.0
2017-07-10 12:30:00,104.36,104.41,104.36,104.4,22989.0,88.0831,88.1253,88.0831,88.1169,22989.0
2017-07-10 12:35:00,104.4,104.53,104.4,104.46,22189.0,88.1169,88.2266,88.1169,88.1675,22189.0
2017-07-10 12:40:00,104.47,104.5,104.39,104.39,70548.0,88.176,88.2013,88.1085,88.1085,70548.0
2017-07-10 12:45:00,104.4,104.46,104.38,104.39,43410.0,88.1169,88.1675,88.1,88.1085,43410.0
2017-07-10 12:50:00,104.39,104.39,104.3,104.35,17284.0,88.1085,88.1085,88.0325,88.0747,17284.0
2017-07-10 12:55:00,104.35,104.38,104.32,104.33,13759.0,88.0747,88.1,88.0494,88.0578,13759.0
2017-07-10 13:00:00,104.34,104.35,103.96,104.08,109250.0,88.0663,88.0747,87.7455,87.8468,109250.0
2017-07-10 13:05:00,104.08,104.25,104.01,104.09,73426.0,87.8468,87.9903,87.7877,87.8552,73426.0
2017-07-10 13:10:00,104.1,104.17,104.07,104.15,38663.0,87.8637,87.9228,87.8384,87.9059,38663.0
2017-07-10 13:15:00,104.12,104.22,104.1,104.14,10537.0,87.8806,87.965,87.8637,87.8974,10537.0
2017-07-10 13:20:00,104.14,104.19,104.11,104.18,10488.0,87.8974,87.9397,87.8721,87.9312,10488.0
2017-07-10 13:25:00,104.18,104.18,104.07,104.13,27423.0,87.9312,87.9312,87.8384,87.889,27423.0
2017-07-10 13:30:00,104.14,104.17,104.08,104.11,11744.0,87.8974,87.9228,87.8468,87.8721,11744.0
2017-07-10 13:35:00,104.11,104.17,104.08,104.09,30826.0,87.8721,87.9228,87.8468,87.8552,30826.0
2017-07-10 13:40:00,104.09,104.12,104.07,104.09,14383.0,87.8552,87.8806,87.8384,87.8552,14383.0
2017-07-10 13:45:00,104.11,104.14,104.11,104.14,5424.0,87.8721,87.8974,87.8721,87.8974,5424.0
2017-07-10 13:50:00,104.14,104.16,104.08,104.1,29176.0,87.8974,87.9143,87.8468,87.8637,29176.0
2017-07-10 13:55:00,104.09,104.13,104.04,104.11,38376.0,87.8552,87.889,87.813,87.8721,38376.0
2017-07-10 14:00:00,104.12,104.14,104.07,104.09,21254.0,87.8806,87.8974,87.8384,87.8552,21254.0
2017-07-10 14:05:00,104.09,104.12,104.06,104.12,13153.0,87.8552,87.8806,87.8299,87.8806,13153.0
2017-07-10 14:10:00,104.12,104.15,104.1,104.13,20050.0,87.8806,87.9059,87.8637,87.889,20050.0
2017-07-10 14:15:00,104.13,104.18,104.1,104.13,60472.0,87.889,87.9312,87.8637,87.889,60472.0
2017-07-10 14:20:00,104.16,104.16,104.06,104.11,32800.0,87.9143,87.9143,87.8299,87.8721,32800.0
2017-07-10 14:25:00,104.11,104.14,104.1,104.11,11116.0,87.8721,87.8974,87.8637,87.8721,11116.0
2017-07-10 14:30:00,104.11,104.13,104.08,104.1,11576.0,87.8721,87.889,87.8468,87.8637,11576.0
2017-07-10 14:35:00,104.09,104.1,103.94,103.95,144793.0,87.8552,87.8637,87.7286,87.7371,144793.0
2017-07-10 14:40:00,103.95,104.06,103.95,104.04,69544.0,87.7371,87.8299,87.7371,87.813,69544.0
2017-07-10 14:45:00,104.03,104.03,103.97,103.98,22636.0,87.8046,87.8046,87.754,87.7624,22636.0
2017-07-10 14:50:00,103.98,104.02,103.97,103.97,19185.0,87.7624,87.7962,87.754,87.754,19185.0
2017-07-10 14:55:00,103.97,104.01,103.96,103.97,19743.0,87.754,87.7877,87.7455,87.754,19743.0
2017-07-10 15:00:00,103.96,103.98,103.94,103.96,16152.0,87.7455,87.7624,87.7286,87.7455,16152.0
2017-07-10 15:05:00,103.95,103.99,103.91,103.96,95746.0,87.7371,87.7708,87.7033,87.7455,95746.0
2017-07-10 15:10:00,103.97,103.99,103.96,103.96,12188.0,87.754,87.7708,87.7455,87.7455,12188.0
2017-07-10 15:15:00,103.97,103.99,103.87,103.88,27892.0,87.754,87.7708,87.6696,87.678,27892.0
2017-07-10 15:20:00,103.88,103.88,103.84,103.84,13502.0,87.678,87.678,87.6442,87.6442,13502.0
2017-07-10 15:25:00,103.85,103.85,103.74,103.76,38269.0,87.6527,87.6527,87.5598,87.5767,38269.0
2017-07-10 15:30:00,103.76,103.77,103.66,103.71,57005.0,87.5767,87.5852,87.4923,87.5345,57005.0
2017-07-10 15:35:00,103.73,104.0,103.72,103.99,41829.0,87.5514,87.7793,87.543,87.7708,41829.0
2017-07-10 15:40:00,103.98,104.02,103.9,103.91,20730.0,87.7624,87.7962,87.6949,87.7033,20730.0
2017-07-10 15:45:00,103.91,103.93,103.83,103.83,40505.0,87.7033,87.7202,87.6358,87.6358,40505.0
2017-07-10 15:50:00,103.83,103.83,103.72,103.76,70101.0,87.6358,87.6358,87.543,87.5767,70101.0
2017-07-10 15:55:00,103.77,103.79,103.64,103.68,125156.0,87.5852,87.602,87.4754,87.5092,125156.0
2017-07-11 09:30:00,103.23,103.44,103.05,103.21,99062.0,87.1294,87.3066,86.9775,87.1125,99062.0
2017-07-11 09:35:00,103.17,103.32,103.05,103.23,63066.0,87.0787,87.2053,86.9775,87.1294,63066.0
2017-07-11 09:40:00,103.23,103.57,103.23,103.57,14389.0,87.1294,87.4164,87.1294,87.4164,14389.0
2017-07-11 09:45:00,103.59,103.61,103.2,103.2,36142.0,87.4332,87.4501,87.1041,87.1041,36142.0
2017-07-11 09:50:00,103.19,103.23,103.08,103.17,38866.0,87.0956,87.1294,87.0028,87.0787,38866.0
2017-07-11 09:55:00,103.18,103.21,102.99,103.06,64852.0,87.0872,87.1125,86.9268,86.9859,64852.0
2017-07-11 10:00:00,103.06,103.11,102.8,102.9,51037.0,86.9859,87.0281,86.7664,86.8509,51037.0
2017-07-11 10:05:00,102.9,102.93,102.74,102.79,97941.0,86.8509,86.8762,86.7158,86.758,97941.0
2017-07-11 10:10:00,102.8,102.82,102.58,102.62,40578.0,86.7664,86.7833,86.5808,86.6145,40578.0
2017-07-11 10:15:00,102.61,102.69,102.52,102.65,14763.0,86.6061,86.6736,86.5301,86.6398,14763.0
2017-07-11 10:20:00,102.65,102.75,102.48,102.5,76156.0,86.6398,86.7242,86.4964,86.5132,76156.0
2017-07-11 10:25:00,102.5,102.51,102.05,102.09,70656.0,86.5132,86.5217,86.1334,86.1672,70656.0
2017-07-11 10:30:00,102.1,102.22,101.9,102.16,130849.0,86.1756,86.2769,86.0068,86.2263,130849.0
2017-07-11 10:35:00,102.17,102.27,102.13,102.26,32130.0,86.2347,86.3191,86.2009,86.3107,32130.0
2017-07-11 10:40:00,102.27,102.44,102.16,102.44,24515.0,86.3191,86.4626,86.2263,86.4626,24515.0
2017-07-11 10:45:00,102.46,102.52,102.34,102.34,131070.0,86.4795,86.5301,86.3782,86.3782,131070.0
2017-07-11 10:50:00,102.34,102.47,102.28,102.42,28630.0,86.3782,86.4879,86.3276,86.4457,28630.0
2017-07-11 10:55:00,102.42,102.54,102.33,102.48,21086.0,86.4457,86.547,86.3698,86.4964,21086.0
2017-07-11 11:00:00,102.47,102.47,102.37,102.4,15820.0,86.4879,86.4879,86.4035,86.4288,15820.0
2017-07-11 11:05:00,102.39,102.49,102.32,102.42,31923.0,86.4204,86.5048,86.3613,86.4457,31923.0
2017-07-11 11:10:00,102.42,102.46,102.28,102.3,41606.0,86.4457,86.4795,86.3276,86.3444,41606.0
2017-07-11 11:15:00,102.3,102.33,102.2,102.22,31797.0,86.3444,86.3698,86.26,86.2769,31797.0
2017-07-11 11:20:00,102.22,102.23,101.94,101.94,23282.0,86.2769,86.2853,86.0406,86.0406,23282.0
2017-07-11 11:25:00,101.93,102.09,101.84,102.09,46664.0,86.0321,86.1672,85.9562,86.1672,46664.0
2017-07-11 11:30:00,102.08,102.11,101.79,101.83,63874.0,86.1587,86.1841,85.914,85.9477,63874.0
2017-07-11 11:35:00,101.82,102.04,101.79,101.93,22203.0,85.9393,86.125,85.914,86.0321,22203.0
2017-07-11 11:40:00,101.93,101.93,101.82,101.88,18527.0,86.0321,86.0321,85.9393,85.9899,18527.0
2017-07-11 11:45:00,101.9,101.92,101.73,101.76,13508.0,86.0068,86.0237,85.8633,85.8887,13508.0
2017-07-11 11:50:00,101.75,101.76,101.65,101.73,20405.0,85.8802,85.8887,85.7958,85.8633,20405.0
2017-07-11 11:55:00,101.73,101.82,101.7,101.73,33123.0,85.8633,85.9393,85.838,85.8633,33123.0
2017-07-11 12:00:00,101.75,101.75,101.6,101.66,14755.0,85.8802,85.8802,85.7536,85.8043,14755.0
2017-07-11 12:05:00,101.64,101.65,101.44,101.5,24754.0,85.7874,85.7958,85.6186,85.6692,24754.0
2017-07-11 12:10:00,101.5,101.5,101.42,101.43,19736.0,85.6692,85.6692,85.6017,85.6101,19736.0
2017-07-11 12:15:00,101.44,101.46,101.27,101.3,21448.0,85.6186,85.6354,85.4751,85.5004,21448.0
2017-07-11 12:20:00,101.29,101.49,101.15,101.39,43066.0,85.492,85.6608,85.3738,85.5764,43066.0
2017-07-11 12:25:00,101.36,101.47,101.24,101.47,12589.0,85.551,85.6439,85.4498,85.6439,12589.0
2017-07-11 12:30:00,101.5,101.51,101.36,101.36,10960.0,85.6692,85.6776,85.551,85.551,10960.0
2017-07-11 12:35:00,101.35,101.41,101.35,101.35,10378.0,85.5426,85.5932,85.5426,85.5426,10378.0
2017-07-11 12:40:00,101.37,101.39,101.3,101.39,15148.0,85.5595,85.5764,85.5004,85.5764,15148.0
2017-07-11 12:45:00,101.42,101.44,101.38,101.41,8575.0,85.6017,85.6186,85.5679,85.5932,8575.0
2017-07-11 12:50:00,101.43,101.7,101.43,101.62,25962.0,85.6101,85.838,85.6101,85.7705,25962.0
2017-07-11 12:55:00,101.6,101.62,101.53,101.6,13281.0,85.7536,85.7705,85.6945,85.7536,13281.0
2017-07-11 13:00:00,101.6,101.64,101.52,101.56,11324.0,85.7536,85.7874,85.6861,85.7198,11324.0
2017-07-11 13:05:00,101.58,101.6,101.53,101.58,21696.0,85.7367,85.7536,85.6945,85.7367,21696.0
2017-07-11 13:10:00,101.59,101.6,101.5,101.54,20859.0,85.7452,85.7536,85.6692,85.703,20859.0
2017-07-11 13:15:00,101.55,101.63,101.54,101.62,15807.0,85.7114,85.7789,85.703,85.7705,15807.0
2017-07-11 13:20:00,101.62,101.66,101.58,101.63,30753.0,85.7705,85.8043,85.7367,85.7789,30753.0
2017-07-11 13:25:00,101.63,101.66,101.62,101.65,43345.0,85.7789,85.8043,85.7705,85.7958,43345.0
2017-07-11 13:30:00,101.65,101.76,101.64,101.65,14343.0,85.7958,85.8887,85.7874,85.7958,14343.0
2017-07-11 13:35:00,101.65,101.73,101.64,101.7,22106.0,85.7958,85.8633,85.7874,85.838,22106.0
2017-07-11 13:40:00,101.71,101.87,101.7,101.84,12603.0,85.8465,85.9815,85.838,85.9562,12603.0
2017-07-11 13:45:00,101.83,101.93,101.83,101.93,11525.0,85.9477,86.0321,85.9477,86.0321,11525.0
2017-07-11 13:50:00,101.91,101.91,101.79,101.87,22581.0,86.0153,86.0153,85.914,85.9815,22581.0
2017-07-11 13:55:00,101.88,101.94,101.88,101.9,12322.0,85.9899,86.0406,85.9899,86.0068,12322.0
2017-07-11 14:00:00,101.91,101.99,101.91,101.94,23141.0,86.0153,86.0828,86.0153,86.0406,23141.0
2017-07-11 14:05:00,101.94,102.04,101.89,101.95,91801.0,86.0406,86.125,85.9984,86.049,91801.0
2017-07-11 14:10:00,101.95,102.0,101.89,101.95,22825.0,86.049,86.0912,85.9984,86.049,22825.0
2017-07-11 14:15:00,101.94,101.95,101.89,101.89,19913.0,86.0406,86.049,85.9984,85.9984,19913.0
2017-07-11 14:20:00,101.89,101.93,101.84,101.84,38977.0,85.9984,86.0321,85.9562,85.9562,38977.0
2017-07-11 14:25:00,101.84,101.85,101.78,101.78,22672.0,85.9562,85.9646,85.9055,85.9055,22672.0
2017-07-11 14:30:00,101.78,101.81,101.74,101.79,29571.0,85.9055,85.9309,85.8718,85.914,29571.0
2017-07-11 14:35:00,101.79,101.83,101.78,101.8,12745.0,85.914,85.9477,85.9055,85.9224,12745.0
2017-07-11 14:40:00,101.8,101.83,101.76,101.79,7119.0,85.9224,85.9477,85.8887,85.914,7119.0
2017-07-11 14:45:00,101.8,101.8,101.76,101.77,10061.0,85.9224,85.9224,85.8887,85.8971,10061.0
2017-07-11 14:50:00,101.77,101.81,101.73,101.77,25407.0,85.8971,85.9309,85.8633,85.8971,25407.0
2017-07-11 14:55:00,101.77,101.83,101.76,101.83,23066.0,85.8971,85.9477,85.8887,85.9477,23066.0
2017-07-11 15:00:00,101.83,101.83,101.8,101.81,13777.0,85.9477,85.9477,85.9224,85.9309,13777.0
2017-07-11 15:05:00,101.8,101.92,101.79,101.88,15454.0,85.9224,86.0237,85.914,85.9899,15454.0
2017-07-11 15:10:00,101.87,101.99,101.86,101.98,14595.0,85.9815,86.0828,85.9731,86.0743,14595.0
2017-07-11 15:15:00,101.99,102.03,101.98,102.03,26479.0,86.0828,86.1165,86.0743,86.1165,26479.0
2017-07-11 15:20:00,102.03,102.04,101.98,101.99,27236.0,86.1165,86.125,86.0743,86.0828,27236.0
2017-07-11 15:25:00,101.99,102.0,101.95,101.95,21175.0,86.0828,86.0912,86.049,86.049,21175.0
2017-07-11 15:30:00,101.96,102.07,101.95,102.02,52580.0,86.0575,86.1503,86.049,86.1081,52580.0
2017-07-11 15:35:00,102.02,102.02,101.86,101.86,40870.0,86.1081,86.1081,85.9731,85.9731,40870.0
2017-07-11 15:40:00,101.86,101.88,101.82,101.84,51542.0,85.9731,85.9899,85.9393,85.9562,51542.0
2017-07-11 15:45:00,101.83,101.87,101.79,101.84,119003.0,85.9477,85.9815,85.914,85.9562,119003.0
2017-07-11 15:50:00,101.84,101.86,101.82,101.84,1052775.0,85.9562,85.9731,85.9393,85.9562,1052775.0
2017-07-11 15:55:00,101.84,101.86,101.77,101.84,392259.0,85.9562,85.9731,85.8971,85.9562,392259.0
2017-07-12 09:30:00,102.8,103.25,102.75,103.25,93099.0,86.7664,87.1463,86.7242,87.1463,93099.0
2017-07-12 09:35:00,103.25,103.46,102.88,102.99,85347.0,87.1463,87.3235,86.834,86.9268,85347.0
2017-07-12 09:40:00,103.02,103.14,102.7,103.09,75369.0,86.9521,87.0534,86.682,87.0112,75369.0
2017-07-12 09:45:00,103.06,103.13,102.98,103.08,35083.0,86.9859,87.045,86.9184,87.0028,35083.0
2017-07-12 09:50:00,103.11,103.19,102.86,103.18,83419.0,87.0281,87.0956,86.8171,87.0872,83419.0
2017-07-12 09:55:00,103.22,103.28,103.06,103.09,29393.0,87.1209,87.1716,86.9859,87.0112,29393.0
2017-07-12 10:00:00,103.08,103.22,103.06,103.13,50525.0,87.0028,87.1209,86.9859,87.045,50525.0
2017-07-12 10:05:00,103.12,103.16,102.74,102.84,46834.0,87.0365,87.0703,86.7158,86.8002,46834.0
2017-07-12 10:10:00,102.83,102.91,102.75,102.83,34794.0,86.7918,86.8593,86.7242,86.7918,34794.0
2017-07-12 10:15:00,102.84,102.84,102.7,102.82,24547.0,86.8002,86.8002,86.682,86.7833,24547.0
2017-07-12 10:20:00,102.8,102.94,102.58,102.63,32096.0,86.7664,86.8846,86.5808,86.623,32096.0
2017-07-12 10:25:00,102.69,102.77,102.66,102.75,34180.0,86.6736,86.7411,86.6483,86.7242,34180.0
2017-07-12 10:30:00,102.74,102.79,102.61,102.67,25134.0,86.7158,86.758,86.6061,86.6567,25134.0
2017-07-12 10:35:00,102.69,102.76,102.68,102.74,6805.0,86.6736,86.7327,86.6652,86.7158,6805.0
2017-07-12 10:40:00,102.76,102.81,102.76,102.8,18885.0,86.7327,86.7749,86.7327,86.7664,18885.0
2017-07-12 10:45:00,102.8,102.8,102.71,102.77,33731.0,86.7664,86.7664,86.6905,86.7411,33731.0
2017-07-12 10:50:00,102.78,102.92,102.78,102.86,9556.0,86.7496,86.8677,86.7496,86.8171,9556.0
2017-07-12 10:55:00,102.85,102.94,102.79,102.85,18515.0,86.8086,86.8846,86.758,86.8086,18515.0
2017-07-12 11:00:00,102.85,102.97,102.81,102.94,11503.0,86.8086,86.9099,86.7749,86.8846,11503.0
2017-07-12 11:05:00,102.94,102.96,102.85,102.89,19343.0,86.8846,86.9015,86.8086,86.8424,19343.0
2017-07-12 11:10:00,102.87,102.88,102.8,102.85,18670.0,86.8255,86.834,86.7664,86.8086,18670.0
2017-07-12 11:15:00,102.85,102.9,102.82,102.82,11849.0,86.8086,86.8509,86.7833,86.7833,11849.0
2017-07-12 11:20:00,102.78,102.8,102.72,102.75,16128.0,86.7496,86.7664,86.6989,86.7242,16128.0
2017-07-12 11:25:00,102.74,102.85,102.73,102.78,16078.0,86.7158,86.8086,86.7074,86.7496,16078.0
2017-07-12 11:30:00,102.78,102.78,102.7,102.7,6559.0,86.7496,86.7496,86.682,86.682,6559.0
2017-07-12 11:35:00,102.69,102.69,102.63,102.64,14407.0,86.6736,86.6736,86.623,86.6314,14407.0
2017-07-12 11:40:00,102.63,102.73,102.56,102.73,21500.0,86.623,86.7074,86.5639,86.7074,21500.0
2017-07-12 11:45:00,102.72,102.74,102.68,102.7,7750.0,86.6989,86.7158,86.6652,86.682,7750.0
2017-07-12 11:50:00,102.7,102.7,102.59,102.6,7108.0,86.682,86.682,86.5892,86.5976,7108.0
2017-07-12 11:55:00,102.61,102.71,102.6,102.7,6156.0,86.6061,86.6905,86.5976,86.682,6156.0
2017-07-12 12:00:00,102.71,102.71,102.61,102.62,9018.0,86.6905,86.6905,86.6061,86.6145,9018.0
2017-07-12 12:05:00,102.64,102.75,102.64,102.73,9800.0,86.6314,86.7242,86.6314,86.7074,9800.0
2017-07-12 12:10:00,102.74,102.75,102.61,102.65,8326.0,86.7158,86.7242,86.6061,86.6398,8326.0
2017-07-12 12:15:00,102.63,102.67,102.59,102.59,10737.0,86.623,86.6567,86.5892,86.5892,10737.0
2017-07-12 12:20:00,102.6,102.63,102.52,102.58,19916.0,86.5976,86.623,86.5301,86.5808,19916.0
2017-07-12 12:25:00,102.59,102.6,102.52,102.55,11412.0,86.5892,86.5976,86.5301,86.5554,11412.0
2017-07-12 12:30:00,102.54,102.54,102.41,102.44,26956.0,86.547,86.547,86.4373,86.4626,26956.0
2017-07-12 12:35:00,102.45,102.51,102.42,102.47,13099.0,86.471,86.5217,86.4457,86.4879,13099.0
2017-07-12 12:40:00,102.47,102.48,102.43,102.44,4900.0,86.4879,86.4964,86.4542,86.4626,4900.0
2017-07-12 12:45:00,102.45,102.46,102.38,102.41,6770.0,86.471,86.4795,86.412,86.4373,6770.0
2017-07-12 12:50:00,102.41,102.43,102.38,102.38,8109.0,86.4373,86.4542,86.412,86.412,8109.0
2017-07-12 12:55:00,102.38,102.48,102.38,102.48,9600.0,86.412,86.4964,86.412,86.4964,9600.0
2017-07-12 13:00:00,102.49,102.51,102.42,102.43,11938.0,86.5048,86.5217,86.4457,86.4542,11938.0
2017-07-12 13:05:00,102.42,102.45,102.4,102.43,13280.0,86.4457,86.471,86.4288,86.4542,13280.0
2017-07-12 13:10:00,102.43,102.57,102.43,102.57,7263.0,86.4542,86.5723,86.4542,86.5723,7263.0
2017-07-12 13:15:00,102.55,102.55,102.37,102.37,33638.0,86.5554,86.5554,86.4035,86.4035,33638.0
2017-07-12 13:20:00,102.38,102.4,102.35,102.38,7350.0,86.412,86.4288,86.3866,86.412,7350.0
2017-07-12 13:25:00,102.4,102.44,102.32,102.43,20363.0,86.4288,86.4626,86.3613,86.4542,20363.0
2017-07-12 13:30:00,102.44,102.54,102.44,102.51,5098.0,86.4626,86.547,86.4626,86.5217,5098.0
2017-07-12 13:35:00,102.5,102.58,102.49,102.54,7399.0,86.5132,86.5808,86.5048,86.547,7399.0
2017-07-12 13:40:00,102.53,102.58,102.52,102.56,6238.0,86.5386,86.5808,86.5301,86.5639,6238.0
2017-07-12 13:45:00,102.54,102.55,102.52,102.53,3901.0,86.547,86.5554,86.5301,86.5386,3901.0
2017-07-12 13:50:00,102.52,102.53,102.47,102.5,6618.0,86.5301,86.5386,86.4879,86.5132,6618.0
2017-07-12 13:55:00,102.49,102.51,102.48,102.51,5663.0,86.5048,86.5217,86.4964,86.5217,5663.0
2017-07-12 14:00:00,102.51,102.52,102.47,102.49,9303.0,86.5217,86.5301,86.4879,86.5048,9303.0
2017-07-12 14:05:00,102.48,102.48,102.42,102.42,15052.0,86.4964,86.4964,86.4457,86.4457,15052.0
2017-07-12 14:10:00,102.43,102.46,102.43,102.45,10591.0,86.4542,86.4795,86.4542,86.471,10591.0
2017-07-12 14:15:00,102.45,102.52,102.45,102.5,10651.0,86.471,86.5301,86.471,86.5132,10651.0
2017-07-12 14:20:00,102.49,102.49,102.45,102.48,9962.0,86.5048,86.5048,86.471,86.4964,9962.0
2017-07-12 14:25:00,102.48,102.52,102.47,102.5,10117.0,86.4964,86.5301,86.4879,86.5132,10117.0
2017-07-12 14:30:00,102.5,102.52,102.48,102.5,12228.0,86.5132,86.5301,86.4964,86.5132,12228.0
2017-07-12 14:35:00,102.51,102.52,102.46,102.47,21763.0,86.5217,86.5301,86.4795,86.4879,21763.0
2017-07-12 14:40:00,102.48,102.48,102.41,102.43,11947.0,86.4964,86.4964,86.4373,86.4542,11947.0
2017-07-12 14:45:00,102.42,102.48,102.42,102.47,15138.0,86.4457,86.4964,86.4457,86.4879,15138.0
2017-07-12 14:50:00,102.47,102.52,102.46,102.46,10837.0,86.4879,86.5301,86.4795,86.4795,10837.0
2017-07-12 14:55:00,102.46,102.48,102.42,102.43,12563.0,86.4795,86.4964,86.4457,86.4542,12563.0
2017-07-12 15:00:00,102.44,102.52,102.43,102.52,10991.0,86.4626,86.5301,86.4542,86.5301,10991.0
2017-07-12 15:05:00,102.53,102.62,102.52,102.6,16337.0,86.5386,86.6145,86.5301,86.5976,16337.0
2017-07-12 15:10:00,102.61,102.62,102.57,102.59,11034.0,86.6061,86.6145,86.5723,86.5892,11034.0
2017-07-12 15:15:00,102.59,102.59,102.45,102.46,21919.0,86.5892,86.5892,86.471,86.4795,21919.0
2017-07-12 15:20:00,102.46,102.54,102.41,102.54,28904.0,86.4795,86.547,86.4373,86.547,28904.0
2017-07-12 15:25:00,102.54,102.57,102.49,102.5,30677.0,86.547,86.5723,86.5048,86.5132,30677.0
2017-07-12 15:30:00,102.5,102.53,102.47,102.5,29960.0,86.5132,86.5386,86.4879,86.5132,29960.0
2017-07-12 15:35:00,102.5,102.56,102.5,102.54,27723.0,86.5132,86.5639,86.5132,86.547,27723.0
2017-07-12 15:40:00,102.54,102.55,102.48,102.54,27972.0,86.547,86.5554,86.4964,86.547,27972.0
2017-07-12 15:45:00,102.54,102.58,102.53,102.56,32270.0,86.547,86.5808,86.5386,86.5639,32270.0
2017-07-12 15:50:00,102.55,102.6,102.47,102.48,61847.0,86.5554,86.5976,86.4879,86.4964,61847.0
2017-07-12 15:55:00,102.48,102.57,102.45,102.5,110795.0,86.4964,86.5723,86.471,86.5132,110795.0
2017-07-13 09:30:00,102.49,102.68,102.13,102.18,38230.0,86.5048,86.6652,86.2009,86.2431,38230.0
2017-07-13 09:35:00,102.14,102.34,102.13,102.15,14514.0,86.2094,86.3782,86.2009,86.2178,14514.0
2017-07-13 09:40:00,102.17,102.21,102.09,102.13,27716.0,86.2347,86.2685,86.1672,86.2009,27716.0
2017-07-13 09:45:00,102.14,102.38,102.13,102.22,32591.0,86.2094,86.412,86.2009,86.2769,32591.0
2017-07-13 09:50:00,102.19,102.19,102.05,102.11,42914.0,86.2516,86.2516,86.1334,86.1841,42914.0
2017-07-13 09:55:00,102.13,102.14,101.68,101.76,42740.0,86.2009,86.2094,85.8211,85.8887,42740.0
2017-07-13 10:00:00,101.78,101.99,101.7,101.93,88894.0,85.9055,86.0828,85.838,86.0321,88894.0
2017-07-13 10:05:00,101.9,101.9,101.75,101.77,26743.0,86.0068,86.0068,85.8802,85.8971,26743.0
2017-07-13 10:10:00,101.79,101.85,101.68,101.85,16619.0,85.914,85.9646,85.8211,85.9646,16619.0
2017-07-13 10:15:00,101.83,101.85,101.7,101.77,47622.0,85.9477,85.9646,85.838,85.8971,47622.0
2017-07-13 10:20:00,101.74,101.83,101.7,101.72,26444.0,85.8718,85.9477,85.838,85.8549,26444.0
2017-07-13 10:25:00,101.72,101.77,101.51,101.6,30356.0,85.8549,85.8971,85.6776,85.7536,30356.0
2017-07-13 10:30:00,101.6,101.66,101.57,101.57,16280.0,85.7536,85.8043,85.7283,85.7283,16280.0
2017-07-13 10:35:00,101.59,101.62,101.54,101.54,24264.0,85.7452,85.7705,85.703,85.703,24264.0
2017-07-13 10:40:00,101.54,101.63,101.53,101.59,15009.0,85.703,85.7789,85.6945,85.7452,15009.0
2017-07-13 10:45:00,101.59,101.66,101.58,101.59,11345.0,85.7452,85.8043,85.7367,85.7452,11345.0
2017-07-13 10:50:00,101.59,101.61,101.46,101.5,12735.0,85.7452,85.762,85.6354,85.6692,12735.0
2017-07-13 10:55:00,101.5,101.52,101.47,101.48,32290.0,85.6692,85.6861,85.6439,85.6523,32290.0
2017-07-13 11:00:00,101.48,101.55,101.45,101.54,20747.0,85.6523,85.7114,85.627,85.703,20747.0
2017-07-13 11:05:00,101.54,101.54,101.43,101.46,19884.0,85.703,85.703,85.6101,85.6354,19884.0
2017-07-13 11:10:00,101.45,101.48,101.42,101.48,16070.0,85.627,85.6523,85.6017,85.6523,16070.0
2017-07-13 11:15:00,101.49,101.52,101.45,101.46,17779.0,85.6608,85.6861,85.627,85.6354,17779.0
2017-07-13 11:20:00,101.46,101.55,101.46,101.52,28957.0,85.6354,85.7114,85.6354,85.6861,28957.0
2017-07-13 11:25:00,101.52,101.57,101.49,101.57,42532.0,85.6861,85.7283,85.6608,85.7283,42532.0
2017-07-13 11:30:00,101.57,101.87,101.57,101.85,66144.0,85.7283,85.9815,85.7283,85.9646,66144.0
2017-07-13 11:35:00,101.83,101.95,101.83,101.9,25232.0,85.9477,86.049,85.9477,86.0068,25232.0
2017-07-13 11:40:00,101.91,101.91,101.69,101.76,20257.0,86.0153,86.0153,85.8296,85.8887,20257.0
2017-07-13 11:45:00,101.75,101.78,101.71,101.77,8742.0,85.8802,85.9055,85.8465,85.8971,8742.0
2017-07-13 11:50:00,101.77,101.79,101.69,101.72,17514.0,85.8971,85.914,85.8296,85.8549,17514.0
2017-07-13 11:55:00,101.72,101.76,101.72,101.73,10830.0,85.8549,85.8887,85.8549,85.8633,10830.0
2017-07-13 12:00:00,101.73,101.78,101.73,101.78,10206.0,85.8633,85.9055,85.8633,85.9055,10206.0
2017-07-13 12:05:00,101.78,101.78,101.69,101.7,30000.0,85.9055,85.9055,85.8296,85.838,30000.0
2017-07-13 12:10:00,101.7,101.78,101.69,101.74,16290.0,85.838,85.9055,85.8296,85.8718,16290.0
2017-07-13 12:15:00,101.73,101.73,101.68,101.7,29862.0,85.8633,85.8633,85.8211,85.838,29862.0
2017-07-13 12:20:00,101.7,101.73,101.65,101.72,10938.0,85.838,85.8633,85.7958,85.8549,10938.0
2017-07-13 12:25:00,101.73,101.73,101.68,101.68,8484.0,85.8633,85.8633,85.8211,85.8211,8484.0
2017-07-13 12:30:00,101.67,101.69,101.65,101.67,6991.0,85.8127,85.8296,85.7958,85.8127,6991.0
2017-07-13 12:35:00,101.67,101.73,101.67,101.71,12596.0,85.8127,85.8633,85.8127,85.8465,12596.0
2017-07-13 12:40:00,101.7,101.7,101.59,101.59,18311.0,85.838,85.838,85.7452,85.7452,18311.0
2017-07-13 12:45:00,101.59,101.61,101.52,101.53,34217.0,85.7452,85.762,85.6861,85.6945,34217.0
2017-07-13 12:50:00,101.53,101.55,101.5,101.53,12055.0,85.6945,85.7114,85.6692,85.6945,12055.0
2017-07-13 12:55:00,101.54,101.54,101.49,101.49,7766.0,85.703,85.703,85.6608,85.6608,7766.0
2017-07-13 13:00:00,101.49,101.67,101.46,101.67,31312.0,85.6608,85.8127,85.6354,85.8127,31312.0
2017-07-13 13:05:00,101.68,101.68,101.59,101.61,11253.0,85.8211,85.8211,85.7452,85.762,11253.0
2017-07-13 13:10:00,101.61,101.61,101.55,101.56,8227.0,85.762,85.762,85.7114,85.7198,8227.0
2017-07-13 13:15:00,101.56,101.56,101.52,101.53,9806.0,85.7198,85.7198,85.6861,85.6945,9806.0
2017-07-13 13:20:00,101.52,101.54,101.46,101.51,15557.0,85.6861,85.703,85.6354,85.6776,15557.0
2017-07-13 13:25:00,101.5,101.56,101.44,101.45,98073.0,85.6692,85.7198,85.6186,85.627,98073.0
2017-07-13 13:30:00,101.45,101.54,101.44,101.52,11899.0,85.627,85.703,85.6186,85.6861,11899.0
2017-07-13 13:35:00,101.52,101.54,101.5,101.54,10784.0,85.6861,85.703,85.6692,85.703,10784.0
2017-07-13 13:40:00,101.54,101.63,101.53,101.63,18283.0,85.703,85.7789,85.6945,85.7789,18283.0
2017-07-13 13:45:00,101.64,101.64,101.56,101.58,27543.0,85.7874,85.7874,85.7198,85.7367,27543.0
2017-07-13 13:50:00,101.58,101.6,101.56,101.58,14182.0,85.7367,85.7536,85.7198,85.7367,14182.0
2017-07-13 13:55:00,101.59,101.6,101.57,101.59,20093.0,85.7452,85.7536,85.7283,85.7452,20093.0
2017-07-13 14:00:00,101.58,101.59,101.57,101.58,34739.0,85.7367,85.7452,85.7283,85.7367,34739.0
2017-07-13 14:05:00,101.57,101.76,101.56,101.76,121401.0,85.7283,85.8887,85.7198,85.8887,121401.0
2017-07-13 14:10:00,101.74,101.87,101.73,101.81,52901.0,85.8718,85.9815,85.8633,85.9309,52901.0
2017-07-13 14:15:00,101.81,101.81,101.71,101.74,12117.0,85.9309,85.9309,85.8465,85.8718,12117.0
2017-07-13 14:20:00,101.74,101.75,101.66,101.7,20188.0,85.8718,85.8802,85.8043,85.838,20188.0
2017-07-13 14:25:00,101.7,101.71,101.61,101.64,41932.0,85.838,85.8465,85.762,85.7874,41932.0
2017-07-13 14:30:00,101.63,101.67,101.62,101.63,41830.0,85.7789,85.8127,85.7705,85.7789,41830.0
2017-07-13 14:35:00,101.64,101.66,101.62,101.65,22640.0,85.7874,85.8043,85.7705,85.7958,22640.0
2017-07-13 14:40:00,101.65,101.65,101.59,101.6,22040.0,85.7958,85.7958,85.7452,85.7536,22040.0
2017-07-13 14:45:00,101.6,101.63,101.58,101.59,20796.0,85.7536,85.7789,85.7367,85.7452,20796.0
2017-07-13 14:50:00,101.59,101.7,101.59,101.6,52178.0,85.7452,85.838,85.7452,85.7536,52178.0
2017-07-13 14:55:00,101.61,101.64,101.58,101.59,19129.0,85.762,85.7874,85.7367,85.7452,19129.0
2017-07-13 15:00:00,101.59,101.66,101.59,101.63,24217.0,85.7452,85.8043,85.7452,85.7789,24217.0
2017-07-13 15:05:00,101.62,101.64,101.58,101.62,25652.0,85.7705,85.7874,85.7367,85.7705,25652.0
2017-07-13 15:10:00,101.62,101.62,101.57,101.59,16812.0,85.7705,85.7705,85.7283,85.7452,16812.0
2017-07-13 15:15:00,101.59,101.59,101.53,101.56,33048.0,85.7452,85.7452,85.6945,85.7198,33048.0
2017-07-13 15:20:00,101.57,101.57,101.51,101.52,38769.0,85.7283,85.7283,85.6776,85.6861,38769.0
2017-07-13 15:25:00,101.53,101.54,101.48,101.49,42857.0,85.6945,85.703,85.6523,85.6608,42857.0
2017-07-13 15:30:00,101.49,101.51,101.47,101.49,52482.0,85.6608,85.6776,85.6439,85.6608,52482.0
2017-07-13 15:35:00,101.49,101.69,101.49,101.63,34499.0,85.6608,85.8296,85.6608,85.7789,34499.0
2017-07-13 15:40:00,101.62,101.66,101.61,101.63,56382.0,85.7705,85.8043,85.762,85.7789,56382.0
2017-07-13 15:45:00,101.63,101.74,101.63,101.64,64237.0,85.7789,85.8718,85.7789,85.7874,64237.0
2017-07-13 15:50:00,101.64,101.69,101.56,101.6,186319.0,85.7874,85.8296,85.7198,85.7536,186319.0
2017-07-13 15:55:00,101.61,101.65,101.6,101.63,151699.0,85.762,85.7958,85.7536,85.7789,151699.0
2017-07-14 09:30:00,101.61,101.9,101.52,101.63,121354.0,85.762,86.0068,85.6861,85.7789,121354.0
2017-07-14 09:35:00,101.64,101.78,101.62,101.66,35138.0,85.7874,85.9055,85.7705,85.8043,35138.0
2017-07-14 09:40:00,101.66,101.86,101.65,101.65,31629.0,85.8043,85.9731,85.7958,85.7958,31629.0
2017-07-14 09:45:00,101.64,101.74,101.57,101.64,58497.0,85.7874,85.8718,85.7283,85.7874,58497.0
2017-07-14 09:50:00,101.64,101.72,101.61,101.63,28996.0,85.7874,85.8549,85.762,85.7789,28996.0
2017-07-14 09:55:00,101.61,101.66,101.55,101.6,30205.0,85.762,85.8043,85.7114,85.7536,30205.0
2017-07-14 10:00:00,101.58,101.66,101.55,101.57,30794.0,85.7367,85.8043,85.7114,85.7283,30794.0
2017-07-14 10:05:00,101.58,101.64,101.53,101.58,24550.0,85.7367,85.7874,85.6945,85.7367,24550.0
2017-07-14 10:10:00,101.56,101.59,101.42,101.43,36200.0,85.7198,85.7452,85.6017,85.6101,36200.0
2017-07-14 10:15:00,101.43,101.48,101.32,101.46,30360.0,85.6101,85.6523,85.5173,85.6354,30360.0
2017-07-14 10:20:00,101.46,101.48,101.41,101.45,33761.0,85.6354,85.6523,85.5932,85.627,33761.0
2017-07-14 10:25:00,101.44,101.47,101.42,101.46,21759.0,85.6186,85.6439,85.6017,85.6354,21759.0
2017-07-14 10:30:00,101.46,101.47,101.43,101.43,21198.0,85.6354,85.6439,85.6101,85.6101,21198.0
2017-07-14 10:35:00,101.43,101.47,101.42,101.45,23268.0,85.6101,85.6439,85.6017,85.627,23268.0
2017-07-14 10:40:00,101.45,101.47,101.35,101.43,13344.0,85.627,85.6439,85.5426,85.6101,13344.0
2017-07-14 10:45:00,101.42,101.47,101.39,101.44,8982.0,85.6017,85.6439,85.5764,85.6186,8982.0
2017-07-14 10:50:00,101.45,101.46,101.38,101.41,21710.0,85.627,85.6354,85.5679,85.5932,21710.0
2017-07-14 10:55:00,101.41,101.43,101.4,101.4,12377.0,85.5932,85.6101,85.5848,85.5848,12377.0
2017-07-14 11:00:00,101.39,101.39,101.3,101.33,23004.0,85.5764,85.5764,85.5004,85.5257,23004.0
2017-07-14 11:05:00,101.32,101.35,101.27,101.29,20286.0,85.5173,85.5426,85.4751,85.492,20286.0
2017-07-14 11:10:00,101.29,101.45,101.28,101.44,26018.0,85.492,85.627,85.4835,85.6186,26018.0
2017-07-14 11:15:00,101.44,101.49,101.42,101.48,38598.0,85.6186,85.6608,85.6017,85.6523,38598.0
2017-07-14 11:20:00,101.48,101.52,101.46,101.49,17752.0,85.6523,85.6861,85.6354,85.6608,17752.0
2017-07-14 11:25:00,101.48,101.5,101.45,101.5,10087.0,85.6523,85.6692,85.627,85.6692,10087.0
2017-07-14 11:30:00,101.49,101.49,101.42,101.45,24035.0,85.6608,85.6608,85.6017,85.627,24035.0
2017-07-14 11:35:00,101.45,101.45,101.39,101.41,18555.0,85.627,85.627,85.5764,85.5932,18555.0
2017-07-14 11:40:00,101.41,101.43,101.4,101.4,19569.0,85.5932,85.6101,85.5848,85.5848,19569.0
2017-07-14 11:45:00,101.4,101.42,101.38,101.38,16287.0,85.5848,85.6017,85.5679,85.5679,16287.0
2017-07-14 11:50:00,101.37,101.38,101.35,101.36,14407.0,85.5595,85.5679,85.5426,85.551,14407.0
2017-07-14 11:55:00,101.36,101.41,101.32,101.39,24376.0,85.551,85.5932,85.5173,85.5764,24376.0
2017-07-14 12:00:00,101.38,101.4,101.36,101.39,8260.0,85.5679,85.5848,85.551,85.5764,8260.0
2017-07-14 12:05:00,101.39,101.39,101.33,101.33,7641.0,85.5764,85.5764,85.5257,85.5257,7641.0
2017-07-14 12:10:00,101.34,101.38,101.33,101.36,25326.0,85.5342,85.5679,85.5257,85.551,25326.0
2017-07-14 12:15:00,101.36,101.4,101.32,101.32,16492.0,85.551,85.5848,85.5173,85.5173,16492.0
2017-07-14 12:20:00,101.32,101.35,101.29,101.3,12153.0,85.5173,85.5426,85.492,85.5004,12153.0
2017-07-14 12:25:00,101.3,101.33,101.3,101.33,9060.0,85.5004,85.5257,85.5004,85.5257,9060.0
2017-07-14 12:30:00,101.33,101.33,101.27,101.28,9277.0,85.5257,85.5257,85.4751,85.4835,9277.0
2017-07-14 12:35:00,101.29,101.34,101.27,101.33,9073.0,85.492,85.5342,85.4751,85.5257,9073.0
2017-07-14 12:40:00,101.33,101.35,101.26,101.27,16900.0,85.5257,85.5426,85.4666,85.4751,16900.0
2017-07-14 12:45:00,101.28,101.36,101.27,101.36,14859.0,85.4835,85.551,85.4751,85.551,14859.0
2017-07-14 12:50:00,101.38,101.39,101.31,101.31,8688.0,85.5679,85.5764,85.5088,85.5088,8688.0
2017-07-14 12:55:00,101.32,101.37,101.3,101.3,14065.0,85.5173,85.5595,85.5004,85.5004,14065.0
2017-07-14 13:00:00,101.3,101.37,101.3,101.33,18652.0,85.5004,85.5595,85.5004,85.5257,18652.0
2017-07-14 13:05:00,101.32,101.41,101.32,101.41,4878.0,85.5173,85.5932,85.5173,85.5932,4878.0
2017-07-14 13:10:00,101.4,101.44,101.38,101.41,20498.0,85.5848,85.6186,85.5679,85.5932,20498.0
2017-07-14 13:15:00,101.41,101.45,101.41,101.41,15400.0,85.5932,85.627,85.5932,85.5932,15400.0
2017-07-14 13:20:00,101.42,101.48,101.42,101.48,12382.0,85.6017,85.6523,85.6017,85.6523,12382.0
2017-07-14 13:25:00,101.48,101.48,101.37,101.4,27371.0,85.6523,85.6523,85.5595,85.5848,27371.0
2017-07-14 13:30:00,101.41,101.44,101.38,101.4,19305.0,85.5932,85.6186,85.5679,85.5848,19305.0
2017-07-14 13:35:00,101.4,101.47,101.39,101.42,13430.0,85.5848,85.6439,85.5764,85.6017,13430.0
2017-07-14 13:40:00,101.43,101.44,101.36,101.38,12899.0,85.6101,85.6186,85.551,85.5679,12899.0
2017-07-14 13:45:00,101.38,101.38,101.31,101.33,14805.0,85.5679,85.5679,85.5088,85.5257,14805.0
2017-07-14 13:50:00,101.33,101.35,101.32,101.34,10274.0,85.5257,85.5426,85.5173,85.5342,10274.0
2017-07-14 13:55:00,101.34,101.44,101.34,101.42,19122.0,85.5342,85.6186,85.5342,85.6017,19122.0
2017-07-14 14:00:00,101.43,101.47,101.41,101.43,21479.0,85.6101,85.6439,85.5932,85.6101,21479.0
2017-07-14 14:05:00,101.42,101.47,101.42,101.42,24946.0,85.6017,85.6439,85.6017,85.6017,24946.0
2017-07-14 14:10:00,101.43,101.45,101.39,101.42,16970.0,85.6101,85.627,85.5764,85.6017,16970.0
2017-07-14 14:15:00,101.43,101.45,101.41,101.41,26936.0,85.6101,85.627,85.5932,85.5932,26936.0
2017-07-14 14:20:00,101.41,101.44,101.41,101.42,15500.0,85.5932,85.6186,85.5932,85.6017,15500.0
2017-07-14 14:25:00,101.42,101.45,101.32,101.38,40517.0,85.6017,85.627,85.5173,85.5679,40517.0
2017-07-14 14:30:00,101.37,101.46,101.37,101.39,17194.0,85.5595,85.6354,85.5595,85.5764,17194.0
2017-07-14 14:35:00,101.39,101.39,101.37,101.39,15417.0,85.5764,85.5764,85.5595,85.5764,15417.0
2017-07-14 14:40:00,101.38,101.38,101.33,101.34,18247.0,85.5679,85.5679,85.5257,85.5342,18247.0
2017-07-14 14:45:00,101.34,101.35,101.32,101.34,17950.0,85.5342,85.5426,85.5173,85.5342,17950.0
2017-07-14 14:50:00,101.35,101.36,101.3,101.3,18198.0,85.5426,85.551,85.5004,85.5004,18198.0
2017-07-14 14:55:00,101.29,101.29,101.24,101.25,30766.0,85.492,85.492,85.4498,85.4582,30766.0
2017-07-14 15:00:00,101.25,101.33,101.24,101.33,69282.0,85.4582,85.5257,85.4498,85.5257,69282.0
2017-07-14 15:05:00,101.33,101.33,101.3,101.31,47415.0,85.5257,85.5257,85.5004,85.5088,47415.0
2017-07-14 15:10:00,101.32,101.32,101.24,101.26,36694.0,85.5173,85.5173,85.4498,85.4666,36694.0
2017-07-14 15:15:00,101.27,101.28,101.24,101.26,35753.0,85.4751,85.4835,85.4498,85.4666,35753.0
2017-07-14 15:20:00,101.26,101.3,101.25,101.3,42192.0,85.4666,85.5004,85.4582,85.5004,42192.0
2017-07-14 15:25:00,101.3,101.33,101.29,101.32,38851.0,85.5004,85.5257,85.492,85.5173,38851.0
2017-07-14 15:30:00,101.33,101.38,101.27,101.28,87496.0,85.5257,85.5679,85.4751,85.4835,87496.0
2017-07-14 15:35:00,101.29,101.44,101.28,101.43,76225.0,85.492,85.6186,85.4835,85.6101,76225.0
2017-07-14 15:40:00,101.44,101.44,101.36,101.36,54777.0,85.6186,85.6186,85.551,85.551,54777.0
2017-07-14 15:45:00,101.36,101.37,101.32,101.36,53097.0,85.551,85.5595,85.5173,85.551,53097.0
2017-07-14 15:50:00,101.35,101.43,101.35,101.38,133526.0,85.5426,85.6101,85.5426,85.5679,133526.0
2017-07-14 15:55:00,101.37,101.38,101.32,101.35,181328.0,85.5595,85.5679,85.5173,85.5426,181328.0
2017-07-17 09:30:00,101.38,101.8,101.38,101.41,35985.0,85.5679,85.9224,85.5679,85.5932,35985.0
2017-07-17 09:35:00,101.41,101.47,101.35,101.41,9136.0,85.5932,85.6439,85.5426,85.5932,9136.0
2017-07-17 09:40:00,101.43,101.45,101.31,101.32,36342.0,85.6101,85.627,85.5088,85.5173,36342.0
2017-07-17 09:45:00,101.33,101.41,101.31,101.33,113558.0,85.5257,85.5932,85.5088,85.5257,113558.0
2017-07-17 09:50:00,101.34,101.4,101.34,101.38,92266.0,85.5342,85.5848,85.5342,85.5679,92266.0
2017-07-17 09:55:00,101.39,101.4,101.22,101.23,86019.0,85.5764,85.5848,85.4329,85.4413,86019.0
2017-07-17 10:00:00,101.23,101.4,101.23,101.39,19821.0,85.4413,85.5848,85.4413,85.5764,19821.0
2017-07-17 10:05:00,101.39,101.41,101.37,101.41,50058.0,85.5764,85.5932,85.5595,85.5932,50058.0
2017-07-17 10:10:00,101.4,101.4,101.32,101.39,37220.0,85.5848,85.5848,85.5173,85.5764,37220.0
2017-07-17 10:15:00,101.39,101.42,101.38,101.42,47031.0,85.5764,85.6017,85.5679,85.6017,47031.0
2017-07-17 10:20:00,101.41,101.42,101.38,101.39,50676.0,85.5932,85.6017,85.5679,85.5764,50676.0
2017-07-17 10:25:00,101.39,101.46,101.38,101.44,63319.0,85.5764,85.6354,85.5679,85.6186,63319.0
2017-07-17 10:30:00,101.44,101.46,101.42,101.45,46717.0,85.6186,85.6354,85.6017,85.627,46717.0
2017-07-17 10:35:00,101.44,101.45,101.4,101.4,27568.0,85.6186,85.627,85.5848,85.5848,27568.0
2017-07-17 10:40:00,101.39,101.42,101.36,101.42,21778.0,85.5764,85.6017,85.551,85.6017,21778.0
2017-07-17 10:45:00,101.42,101.42,101.36,101.39,26325.0,85.6017,85.6017,85.551,85.5764,26325.0
2017-07-17 10:50:00,101.4,101.4,101.36,101.38,55291.0,85.5848,85.5848,85.551,85.5679,55291.0
2017-07-17 10:55:00,101.39,101.4,101.37,101.39,28920.0,85.5764,85.5848,85.5595,85.5764,28920.0
2017-07-17 11:00:00,101.39,101.4,101.36,101.4,31846.0,85.5764,85.5848,85.551,85.5848,31846.0
2017-07-17 11:05:00,101.39,101.62,101.39,101.54,27186.0,85.5764,85.7705,85.5764,85.703,27186.0
2017-07-17 11:10:00,101.55,101.73,101.5,101.68,15053.0,85.7114,85.8633,85.6692,85.8211,15053.0
2017-07-17 11:15:00,101.66,101.66,101.58,101.61,14787.0,85.8043,85.8043,85.7367,85.762,14787.0
2017-07-17 11:20:00,101.62,101.62,101.56,101.59,18350.0,85.7705,85.7705,85.7198,85.7452,18350.0
2017-07-17 11:25:00,101.59,101.6,101.57,101.58,43758.0,85.7452,85.7536,85.7283,85.7367,43758.0
2017-07-17 11:30:00,101.58,101.58,101.45,101.45,11296.0,85.7367,85.7367,85.627,85.627,11296.0
2017-07-17 11:35:00,101.45,101.48,101.42,101.42,24640.0,85.627,85.6523,85.6017,85.6017,24640.0
2017-07-17 11:40:00,101.42,101.47,101.42,101.43,21594.0,85.6017,85.6439,85.6017,85.6101,21594.0
2017-07-17 11:45:00,101.43,101.45,101.42,101.43,25056.0,85.6101,85.627,85.6017,85.6101,25056.0
2017-07-17 11:50:00,101.43,101.44,101.38,101.41,15267.0,85.6101,85.6186,85.5679,85.5932,15267.0
2017-07-17 11:55:00,101.42,101.44,101.41,101.44,36569.0,85.6017,85.6186,85.5932,85.6186,36569.0
2017-07-17 12:00:00,101.45,101.45,101.42,101.43,23292.0,85.627,85.627,85.6017,85.6101,23292.0
2017-07-17 12:05:00,101.42,101.45,101.42,101.44,18258.0,85.6017,85.627,85.6017,85.6186,18258.0
2017-07-17 12:10:00,101.44,101.44,101.4,101.41,19044.0,85.6186,85.6186,85.5848,85.5932,19044.0
2017-07-17 12:15:00,101.41,101.42,101.39,101.41,18068.0,85.5932,85.6017,85.5764,85.5932,18068.0
2017-07-17 12:20:00,101.42,101.43,101.42,101.42,17576.0,85.6017,85.6101,85.6017,85.6017,17576.0
2017-07-17 12:25:00,101.42,101.44,101.41,101.43,14830.0,85.6017,85.6186,85.5932,85.6101,14830.0
2017-07-17 12:30:00,101.43,101.52,101.42,101.51,21198.0,85.6101,85.6861,85.6017,85.6776,21198.0
2017-07-17 12:35:00,101.51,101.52,101.47,101.51,14538.0,85.6776,85.6861,85.6439,85.6776,14538.0
2017-07-17 12:40:00,101.51,101.52,101.5,101.51,15404.0,85.6776,85.6861,85.6692,85.6776,15404.0
2017-07-17 12:45:00,101.51,101.52,101.49,101.51,15707.0,85.6776,85.6861,85.6608,85.6776,15707.0
2017-07-17 12:50:00,101.51,101.55,101.5,101.55,41607.0,85.6776,85.7114,85.6692,85.7114,41607.0
2017-07-17 12:55:00,101.55,101.55,101.52,101.53,30107.0,85.7114,85.7114,85.6861,85.6945,30107.0
2017-07-17 13:00:00,101.53,101.53,101.49,101.5,25320.0,85.6945,85.6945,85.6608,85.6692,25320.0
2017-07-17 13:05:00,101.5,101.51,101.48,101.51,14760.0,85.6692,85.6776,85.6523,85.6776,14760.0
2017-07-17 13:10:00,101.5,101.51,101.49,101.5,21435.0,85.6692,85.6776,85.6608,85.6692,21435.0
2017-07-17 13:15:00,101.5,101.51,101.46,101.49,25883.0,85.6692,85.6776,85.6354,85.6608,25883.0
2017-07-17 13:20:00,101.49,101.51,101.47,101.48,14328.0,85.6608,85.6776,85.6439,85.6523,14328.0
2017-07-17 13:25:00,101.48,101.51,101.48,101.5,20150.0,85.6523,85.6776,85.6523,85.6692,20150.0
2017-07-17 13:30:00,101.5,101.51,101.49,101.5,5092.0,85.6692,85.6776,85.6608,85.6692,5092.0
2017-07-17 13:35:00,101.5,101.51,101.48,101.5,16000.0,85.6692,85.6776,85.6523,85.6692,16000.0
2017-07-17 13:40:00,101.49,101.53,101.48,101.53,18275.0,85.6608,85.6945,85.6523,85.6945,18275.0
2017-07-17 13:45:00,101.53,101.58,101.53,101.57,28376.0,85.6945,85.7367,85.6945,85.7283,28376.0
2017-07-17 13:50:00,101.57,101.6,101.53,101.59,48970.0,85.7283,85.7536,85.6945,85.7452,48970.0
2017-07-17 13:55:00,101.59,101.59,101.57,101.58,38560.0,85.7452,85.7452,85.7283,85.7367,38560.0
2017-07-17 14:00:00,101.58,101.58,101.56,101.57,26545.0,85.7367,85.7367,85.7198,85.7283,26545.0
2017-07-17 14:05:00,101.57,101.59,101.56,101.58,57200.0,85.7283,85.7452,85.7198,85.7367,57200.0
2017-07-17 14:10:00,101.58,101.58,101.48,101.54,43916.0,85.7367,85.7367,85.6523,85.703,43916.0
2017-07-17 14:15:00,101.54,101.58,101.52,101.57,31291.0,85.703,85.7367,85.6861,85.7283,31291.0
2017-07-17 14:20:00,101.57,101.63,101.56,101.63,19763.0,85.7283,85.7789,85.7198,85.7789,19763.0
2017-07-17 14:25:00,101.63,101.8,101.62,101.78,23903.0,85.7789,85.9224,85.7705,85.9055,23903.0
2017-07-17 14:30:00,101.78,101.79,101.74,101.75,21986.0,85.9055,85.914,85.8718,85.8802,21986.0
2017-07-17 14:35:00,101.76,101.81,101.76,101.77,24960.0,85.8887,85.9309,85.8887,85.8971,24960.0
2017-07-17 14:40:00,101.77,101.79,101.72,101.72,13763.0,85.8971,85.914,85.8549,85.8549,13763.0
2017-07-17 14:45:00,101.73,101.8,101.69,101.78,47870.0,85.8633,85.9224,85.8296,85.9055,47870.0
2017-07-17 14:50:00,101.78,101.78,101.73,101.75,18566.0,85.9055,85.9055,85.8633,85.8802,18566.0
2017-07-17 14:55:00,101.75,101.75,101.68,101.69,14354.0,85.8802,85.8802,85.8211,85.8296,14354.0
2017-07-17 15:00:00,101.69,101.79,101.69,101.78,57520.0,85.8296,85.914,85.8296,85.9055,57520.0
2017-07-17 15:05:00,101.78,101.79,101.75,101.76,32777.0,85.9055,85.914,85.8802,85.8887,32777.0
2017-07-17 15:10:00,101.76,101.79,101.73,101.76,47076.0,85.8887,85.914,85.8633,85.8887,47076.0
2017-07-17 15:15:00,101.77,101.79,101.74,101.77,45841.0,85.8971,85.914,85.8718,85.8971,45841.0
2017-07-17 15:20:00,101.77,101.79,101.75,101.77,22471.0,85.8971,85.914,85.8802,85.8971,22471.0
2017-07-17 15:25:00,101.76,101.78,101.74,101.77,25038.0,85.8887,85.9055,85.8718,85.8971,25038.0
2017-07-17 15:30:00,101.77,101.78,101.71,101.74,55046.0,85.8971,85.9055,85.8465,85.8718,55046.0
2017-07-17 15:35:00,101.75,101.76,101.73,101.76,91437.0,85.8802,85.8887,85.8633,85.8887,91437.0
2017-07-17 15:40:00,101.76,101.76,101.73,101.74,29861.0,85.8887,85.8887,85.8633,85.8718,29861.0
2017-07-17 15:45:00,101.74,101.76,101.73,101.75,45128.0,85.8718,85.8887,85.8633,85.8802,45128.0
2017-07-17 15:50:00,101.74,101.75,101.68,101.69,105695.0,85.8718,85.8802,85.8211,85.8296,105695.0
2017-07-17 15:55:00,101.69,101.71,101.65,101.71,112037.0,85.8296,85.8465,85.7958,85.8465,112037.0
2017-07-18 09:30:00,100.89,100.99,100.55,100.55,71411.0,85.1543,85.2387,84.8674,84.8674,71411.0
2017-07-18 09:35:00,100.55,100.75,100.51,100.71,43574.0,84.8674,85.0362,84.8336,85.0024,43574.0
2017-07-18 09:40:00,100.68,100.74,100.64,100.67,42392.0,84.9771,85.0277,84.9433,84.9687,42392.0
2017-07-18 09:45:00,100.67,101.2,100.65,101.19,33981.0,84.9687,85.416,84.9518,85.4076,33981.0
2017-07-18 09:50:00,101.21,101.27,101.16,101.18,17366.0,85.4244,85.4751,85.3822,85.3991,17366.0
2017-07-18 09:55:00,101.19,101.38,101.15,101.32,142353.0,85.4076,85.5679,85.3738,85.5173,142353.0
2017-07-18 10:00:00,101.32,101.33,101.07,101.15,45327.0,85.5173,85.5257,85.3063,85.3738,45327.0
2017-07-18 10:05:00,101.14,101.18,101.09,101.16,41935.0,85.3654,85.3991,85.3232,85.3822,41935.0
2017-07-18 10:10:00,101.16,101.18,101.12,101.15,33595.0,85.3822,85.3991,85.3485,85.3738,33595.0
2017-07-18 10:15:00,101.13,101.15,101.07,101.07,21852.0,85.3569,85.3738,85.3063,85.3063,21852.0
2017-07-18 10:20:00,101.04,101.16,101.02,101.14,9220.0,85.281,85.3822,85.2641,85.3654,9220.0
2017-07-18 10:25:00,101.14,101.17,101.12,101.13,16939.0,85.3654,85.3907,85.3485,85.3569,16939.0
2017-07-18 10:30:00,101.13,101.16,101.08,101.11,20101.0,85.3569,85.3822,85.3147,85.34,20101.0
2017-07-18 10:35:00,101.1,101.15,101.09,101.09,6940.0,85.3316,85.3738,85.3232,85.3232,6940.0
2017-07-18 10:40:00,101.08,101.13,101.01,101.02,14127.0,85.3147,85.3569,85.2556,85.2641,14127.0
2017-07-18 10:45:00,101.03,101.04,100.93,100.95,15461.0,85.2725,85.281,85.1881,85.205,15461.0
2017-07-18 10:50:00,100.95,101.09,100.95,101.08,33173.0,85.205,85.3232,85.205,85.3147,33173.0
2017-07-18 10:55:00,101.09,101.17,101.08,101.17,43000.0,85.3232,85.3907,85.3147,85.3907,43000.0
2017-07-18 11:00:00,101.16,101.18,101.13,101.15,25708.0,85.3822,85.3991,85.3569,85.3738,25708.0
2017-07-18 11:05:00,101.15,101.18,101.13,101.15,14004.0,85.3738,85.3991,85.3569,85.3738,14004.0
2017-07-18 11:10:00,101.15,101.17,101.13,101.15,17453.0,85.3738,85.3907,85.3569,85.3738,17453.0
2017-07-18 11:15:00,101.15,101.17,101.13,101.15,20856.0,85.3738,85.3907,85.3569,85.3738,20856.0
2017-07-18 11:20:00,101.14,101.3,101.14,101.3,58512.0,85.3654,85.5004,85.3654,85.5004,58512.0
2017-07-18 11:25:00,101.3,101.3,101.12,101.12,27981.0,85.5004,85.5004,85.3485,85.3485,27981.0
2017-07-18 11:30:00,101.11,101.16,101.03,101.13,19737.0,85.34,85.3822,85.2725,85.3569,19737.0
2017-07-18 11:35:00,101.13,101.15,101.07,101.13,12073.0,85.3569,85.3738,85.3063,85.3569,12073.0
2017-07-18 11:40:00,101.13,101.16,101.09,101.15,17207.0,85.3569,85.3822,85.3232,85.3738,17207.0
2017-07-18 11:45:00,101.15,101.16,101.12,101.16,11244.0,85.3738,85.3822,85.3485,85.3822,11244.0
2017-07-18 11:50:00,101.16,101.18,101.14,101.14,25158.0,85.3822,85.3991,85.3654,85.3654,25158.0
2017-07-18 11:55:00,101.14,101.16,101.12,101.15,9375.0,85.3654,85.3822,85.3485,85.3738,9375.0
2017-07-18 12:00:00,101.16,101.16,101.14,101.16,9626.0,85.3822,85.3822,85.3654,85.3822,9626.0
2017-07-18 12:05:00,101.15,101.16,101.13,101.13,7400.0,85.3738,85.3822,85.3569,85.3569,7400.0
2017-07-18 12:10:00,101.14,101.23,101.14,101.19,16094.0,85.3654,85.4413,85.3654,85.4076,16094.0
2017-07-18 12:15:00,101.18,101.21,101.14,101.15,7940.0,85.3991,85.4244,85.3654,85.3738,7940.0
2017-07-18 12:20:00,101.14,101.17,101.14,101.16,13673.0,85.3654,85.3907,85.3654,85.3822,13673.0
2017-07-18 12:25:00,101.16,101.2,101.14,101.2,8492.0,85.3822,85.416,85.3654,85.416,8492.0
2017-07-18 12:30:00,101.18,101.21,101.15,101.17,7232.0,85.3991,85.4244,85.3738,85.3907,7232.0
2017-07-18 12:35:00,101.17,101.19,101.16,101.18,5529.0,85.3907,85.4076,85.3822,85.3991,5529.0
2017-07-18 12:40:00,101.18,101.22,101.15,101.15,12771.0,85.3991,85.4329,85.3738,85.3738,12771.0
2017-07-18 12:45:00,101.14,101.21,101.14,101.19,4700.0,85.3654,85.4244,85.3654,85.4076,4700.0
2017-07-18 12:50:00,101.19,101.2,101.17,101.18,7044.0,85.4076,85.416,85.3907,85.3991,7044.0
2017-07-18 12:55:00,101.17,101.18,101.13,101.15,5907.0,85.3907,85.3991,85.3569,85.3738,5907.0
2017-07-18 13:00:00,101.14,101.14,101.07,101.1,7531.0,85.3654,85.3654,85.3063,85.3316,7531.0
2017-07-18 13:05:00,101.1,101.12,101.08,101.11,6793.0,85.3316,85.3485,85.3147,85.34,6793.0
2017-07-18 13:10:00,101.09,101.11,101.07,101.09,4121.0,85.3232,85.34,85.3063,85.3232,4121.0
2017-07-18 13:15:00,101.1,101.16,101.1,101.14,10874.0,85.3316,85.3822,85.3316,85.3654,10874.0
2017-07-18 13:20:00,101.13,101.16,101.12,101.15,5868.0,85.3569,85.3822,85.3485,85.3738,5868.0
2017-07-18 13:25:00,101.15,101.15,101.09,101.1,5296.0,85.3738,85.3738,85.3232,85.3316,5296.0
2017-07-18 13:30:00,101.09,101.1,101.07,101.08,4975.0,85.3232,85.3316,85.3063,85.3147,4975.0
2017-07-18 13:35:00,101.07,101.15,101.07,101.14,4700.0,85.3063,85.3738,85.3063,85.3654,4700.0
2017-07-18 13:40:00,101.13,101.18,101.12,101.17,6819.0,85.3569,85.3991,85.3485,85.3907,6819.0
2017-07-18 13:45:00,101.17,101.19,101.15,101.19,6743.0,85.3907,85.4076,85.3738,85.4076,6743.0
2017-07-18 13:50:00,101.2,101.2,101.17,101.19,11666.0,85.416,85.416,85.3907,85.4076,11666.0
2017-07-18 13:55:00,101.2,101.21,101.19,101.2,10910.0,85.416,85.4244,85.4076,85.416,10910.0
2017-07-18 14:00:00,101.2,101.21,101.17,101.18,16911.0,85.416,85.4244,85.3907,85.3991,16911.0
2017-07-18 14:05:00,101.2,101.2,101.18,101.2,16348.0,85.416,85.416,85.3991,85.416,16348.0
2017-07-18 14:10:00,101.2,101.21,101.18,101.18,16966.0,85.416,85.4244,85.3991,85.3991,16966.0
2017-07-18 14:15:00,101.18,101.19,101.15,101.16,12063.0,85.3991,85.4076,85.3738,85.3822,12063.0
2017-07-18 14:20:00,101.16,101.17,101.14,101.16,12848.0,85.3822,85.3907,85.3654,85.3822,12848.0
2017-07-18 14:25:00,101.16,101.2,101.14,101.2,13462.0,85.3822,85.416,85.3654,85.416,13462.0
2017-07-18 14:30:00,101.2,101.21,101.19,101.21,13265.0,85.416,85.4244,85.4076,85.4244,13265.0
2017-07-18 14:35:00,101.2,101.21,101.18,101.19,13095.0,85.416,85.4244,85.3991,85.4076,13095.0
2017-07-18 14:40:00,101.2,101.21,101.18,101.18,9376.0,85.416,85.4244,85.3991,85.3991,9376.0
2017-07-18 14:45:00,101.17,101.19,101.15,101.18,10648.0,85.3907,85.4076,85.3738,85.3991,10648.0
2017-07-18 14:50:00,101.18,101.19,101.16,101.16,6751.0,85.3991,85.4076,85.3822,85.3822,6751.0
2017-07-18 14:55:00,101.16,101.19,101.16,101.17,9251.0,85.3822,85.4076,85.3822,85.3907,9251.0
2017-07-18 15:00:00,101.17,101.17,101.12,101.14,10293.0,85.3907,85.3907,85.3485,85.3654,10293.0
2017-07-18 15:05:00,101.14,101.2,101.13,101.19,15465.0,85.3654,85.416,85.3569,85.4076,15465.0
2017-07-18 15:10:00,101.19,101.21,101.18,101.2,14834.0,85.4076,85.4244,85.3991,85.416,14834.0
2017-07-18 15:15:00,101.2,101.2,101.17,101.19,20086.0,85.416,85.416,85.3907,85.4076,20086.0
2017-07-18 15:20:00,101.2,101.22,101.18,101.19,47519.0,85.416,85.4329,85.3991,85.4076,47519.0
2017-07-18 15:25:00,101.2,101.21,101.17,101.2,17786.0,85.416,85.4244,85.3907,85.416,17786.0
2017-07-18 15:30:00,101.2,101.21,101.17,101.2,21840.0,85.416,85.4244,85.3907,85.416,21840.0
2017-07-18 15:35:00,101.2,101.23,101.19,101.23,27302.0,85.416,85.4413,85.4076,85.4413,27302.0
2017-07-18 15:40:00,101.23,101.24,101.19,101.2,38525.0,85.4413,85.4498,85.4076,85.416,38525.0
2017-07-18 15:45:00,101.2,101.21,101.18,101.2,42505.0,85.416,85.4244,85.3991,85.416,42505.0
2017-07-18 15:50:00,101.2,101.21,101.17,101.2,62704.0,85.416,85.4244,85.3907,85.416,62704.0
2017-07-18 15:55:00,101.2,101.34,101.19,101.3,193912.0,85.416,85.5342,85.4076,85.5004,193912.0
2017-07-19 09:30:00,101.5,101.77,101.2,101.77,42858.0,85.6692,85.8971,85.416,85.8971,42858.0
2017-07-19 09:35:00,101.71,102.32,101.7,102.32,77650.0,85.8465,86.3613,85.838,86.3613,77650.0
2017-07-19 09:40:00,102.32,102.56,102.21,102.56,40043.0,86.3613,86.5639,86.2685,86.5639,40043.0
2017-07-19 09:45:00,102.56,102.59,102.32,102.34,65935.0,86.5639,86.5892,86.3613,86.3782,65935.0
2017-07-19 09:50:00,102.36,102.42,102.31,102.4,71827.0,86.3951,86.4457,86.3529,86.4288,71827.0
2017-07-19 09:55:00,102.4,102.45,102.3,102.44,46332.0,86.4288,86.471,86.3444,86.4626,46332.0
2017-07-19 10:00:00,102.44,102.68,102.42,102.61,59905.0,86.4626,86.6652,86.4457,86.6061,59905.0
2017-07-19 10:05:00,102.62,102.72,102.61,102.67,24155.0,86.6145,86.6989,86.6061,86.6567,24155.0
2017-07-19 10:10:00,102.67,102.72,102.62,102.64,57014.0,86.6567,86.6989,86.6145,86.6314,57014.0
2017-07-19 10:15:00,102.64,102.73,102.63,102.69,35718.0,86.6314,86.7074,86.623,86.6736,35718.0
2017-07-19 10:20:00,102.69,102.71,102.59,102.6,21559.0,86.6736,86.6905,86.5892,86.5976,21559.0
2017-07-19 10:25:00,102.59,102.68,102.57,102.64,24215.0,86.5892,86.6652,86.5723,86.6314,24215.0
2017-07-19 10:30:00,102.63,102.66,102.46,102.47,25580.0,86.623,86.6483,86.4795,86.4879,25580.0
2017-07-19 10:35:00,102.47,102.48,102.41,102.46,30126.0,86.4879,86.4964,86.4373,86.4795,30126.0
2017-07-19 10:40:00,102.46,102.48,102.39,102.44,17303.0,86.4795,86.4964,86.4204,86.4626,17303.0
2017-07-19 10:45:00,102.45,102.5,102.39,102.48,45688.0,86.471,86.5132,86.4204,86.4964,45688.0
2017-07-19 10:50:00,102.49,102.71,102.44,102.69,46859.0,86.5048,86.6905,86.4626,86.6736,46859.0
2017-07-19 10:55:00,102.68,102.78,102.67,102.74,26931.0,86.6652,86.7496,86.6567,86.7158,26931.0
2017-07-19 11:00:00,102.73,102.73,102.64,102.64,7480.0,86.7074,86.7074,86.6314,86.6314,7480.0
2017-07-19 11:05:00,102.64,102.71,102.59,102.67,28857.0,86.6314,86.6905,86.5892,86.6567,28857.0
2017-07-19 11:10:00,102.67,102.69,102.65,102.69,22571.0,86.6567,86.6736,86.6398,86.6736,22571.0
2017-07-19 11:15:00,102.68,102.69,102.6,102.64,12906.0,86.6652,86.6736,86.5976,86.6314,12906.0
2017-07-19 11:20:00,102.63,102.63,102.57,102.57,7657.0,86.623,86.623,86.5723,86.5723,7657.0
2017-07-19 11:25:00,102.56,102.62,102.53,102.62,22866.0,86.5639,86.6145,86.5386,86.6145,22866.0
2017-07-19 11:30:00,102.62,102.69,102.58,102.63,14547.0,86.6145,86.6736,86.5808,86.623,14547.0
2017-07-19 11:35:00,102.63,102.67,102.61,102.64,11441.0,86.623,86.6567,86.6061,86.6314,11441.0
2017-07-19 11:40:00,102.65,102.69,102.65,102.67,15968.0,86.6398,86.6736,86.6398,86.6567,15968.0
2017-07-19 11:45:00,102.68,102.72,102.67,102.67,23869.0,86.6652,86.6989,86.6567,86.6567,23869.0
2017-07-19 11:50:00,102.68,102.9,102.67,102.85,23372.0,86.6652,86.8509,86.6567,86.8086,23372.0
2017-07-19 11:55:00,102.86,102.89,102.85,102.87,17007.0,86.8171,86.8424,86.8086,86.8255,17007.0
2017-07-19 12:00:00,102.88,102.89,102.86,102.88,17437.0,86.834,86.8424,86.8171,86.834,17437.0
2017-07-19 12:05:00,102.88,102.9,102.87,102.89,18056.0,86.834,86.8509,86.8255,86.8424,18056.0
2017-07-19 12:10:00,102.89,102.9,102.85,102.9,25347.0,86.8424,86.8509,86.8086,86.8509,25347.0
2017-07-19 12:15:00,102.9,102.9,102.78,102.82,23301.0,86.8509,86.8509,86.7496,86.7833,23301.0
2017-07-19 12:20:00,102.82,102.89,102.82,102.84,7416.0,86.7833,86.8424,86.7833,86.8002,7416.0
2017-07-19 12:25:00,102.84,102.88,102.84,102.86,13742.0,86.8002,86.834,86.8002,86.8171,13742.0
2017-07-19 12:30:00,102.87,102.88,102.84,102.84,10167.0,86.8255,86.834,86.8002,86.8002,10167.0
2017-07-19 12:35:00,102.84,102.84,102.67,102.68,19129.0,86.8002,86.8002,86.6567,86.6652,19129.0
2017-07-19 12:40:00,102.69,102.74,102.67,102.71,7419.0,86.6736,86.7158,86.6567,86.6905,7419.0
2017-07-19 12:45:00,102.72,102.72,102.64,102.64,9203.0,86.6989,86.6989,86.6314,86.6314,9203.0
2017-07-19 12:50:00,102.63,102.66,102.6,102.64,7885.0,86.623,86.6483,86.5976,86.6314,7885.0
2017-07-19 12:55:00,102.63,102.65,102.62,102.64,7202.0,86.623,86.6398,86.6145,86.6314,7202.0
2017-07-19 13:00:00,102.64,102.68,102.64,102.68,8598.0,86.6314,86.6652,86.6314,86.6652,8598.0
2017-07-19 13:05:00,102.69,102.75,102.69,102.72,10761.0,86.6736,86.7242,86.6736,86.6989,10761.0
2017-07-19 13:10:00,102.73,102.8,102.73,102.79,9417.0,86.7074,86.7664,86.7074,86.758,9417.0
2017-07-19 13:15:00,102.78,102.83,102.77,102.81,7442.0,86.7496,86.7918,86.7411,86.7749,7442.0
2017-07-19 13:20:00,102.81,102.89,102.81,102.87,22432.0,86.7749,86.8424,86.7749,86.8255,22432.0
2017-07-19 13:25:00,102.88,102.88,102.84,102.88,11115.0,86.834,86.834,86.8002,86.834,11115.0
2017-07-19 13:30:00,102.87,102.87,102.81,102.81,6150.0,86.8255,86.8255,86.7749,86.7749,6150.0
2017-07-19 13:35:00,102.81,102.81,102.74,102.76,37539.0,86.7749,86.7749,86.7158,86.7327,37539.0
2017-07-19 13:40:00,102.77,102.77,102.74,102.75,13432.0,86.7411,86.7411,86.7158,86.7242,13432.0
2017-07-19 13:45:00,102.76,102.77,102.75,102.76,16297.0,86.7327,86.7411,86.7242,86.7327,16297.0
2017-07-19 13:50:00,102.76,102.77,102.75,102.77,12480.0,86.7327,86.7411,86.7242,86.7411,12480.0
2017-07-19 13:55:00,102.76,102.77,102.74,102.76,16804.0,86.7327,86.7411,86.7158,86.7327,16804.0
2017-07-19 14:00:00,102.75,102.77,102.73,102.74,16260.0,86.7242,86.7411,86.7074,86.7158,16260.0
2017-07-19 14:05:00,102.74,103.0,102.74,102.99,45195.0,86.7158,86.9353,86.7158,86.9268,45195.0
2017-07-19 14:10:00,102.99,103.07,102.97,102.97,20419.0,86.9268,86.9943,86.9099,86.9099,20419.0
2017-07-19 14:15:00,102.97,103.0,102.96,102.96,9982.0,86.9099,86.9353,86.9015,86.9015,9982.0
2017-07-19 14:20:00,102.95,102.95,102.71,102.75,44534.0,86.8931,86.8931,86.6905,86.7242,44534.0
2017-07-19 14:25:00,102.75,102.79,102.73,102.77,26243.0,86.7242,86.758,86.7074,86.7411,26243.0
2017-07-19 14:30:00,102.76,102.78,102.75,102.75,15424.0,86.7327,86.7496,86.7242,86.7242,15424.0
2017-07-19 14:35:00,102.75,102.78,102.73,102.73,13156.0,86.7242,86.7496,86.7074,86.7074,13156.0
2017-07-19 14:40:00,102.74,102.76,102.72,102.72,16034.0,86.7158,86.7327,86.6989,86.6989,16034.0
2017-07-19 14:45:00,102.72,102.73,102.68,102.71,24638.0,86.6989,86.7074,86.6652,86.6905,24638.0
2017-07-19 14:50:00,102.7,102.71,102.62,102.63,10150.0,86.682,86.6905,86.6145,86.623,10150.0
2017-07-19 14:55:00,102.64,102.75,102.63,102.66,600251.0,86.6314,86.7242,86.623,86.6483,600251.0
2017-07-19 15:00:00,102.68,102.73,102.67,102.7,17059.0,86.6652,86.7074,86.6567,86.682,17059.0
2017-07-19 15:05:00,102.7,102.73,102.69,102.72,24013.0,86.682,86.7074,86.6736,86.6989,24013.0
2017-07-19 15:10:00,102.72,102.72,102.67,102.68,19901.0,86.6989,86.6989,86.6567,86.6652,19901.0
2017-07-19 15:15:00,102.68,102.71,102.68,102.7,24216.0,86.6652,86.6905,86.6652,86.682,24216.0
2017-07-19 15:20:00,102.7,102.76,102.68,102.76,41339.0,86.682,86.7327,86.6652,86.7327,41339.0
2017-07-19 15:25:00,102.76,102.81,102.76,102.8,11770.0,86.7327,86.7749,86.7327,86.7664,11770.0
2017-07-19 15:30:00,102.8,102.81,102.76,102.77,20191.0,86.7664,86.7749,86.7327,86.7411,20191.0
2017-07-19 15:35:00,102.77,102.79,102.75,102.76,19591.0,86.7411,86.758,86.7242,86.7327,19591.0
2017-07-19 15:40:00,102.76,102.78,102.74,102.74,20199.0,86.7327,86.7496,86.7158,86.7158,20199.0
2017-07-19 15:45:00,102.75,102.78,102.74,102.78,32554.0,86.7242,86.7496,86.7158,86.7496,32554.0
2017-07-19 15:50:00,102.78,102.79,102.74,102.74,29269.0,86.7496,86.758,86.7158,86.7158,29269.0
2017-07-19 15:55:00,102.74,102.76,102.71,102.75,113542.0,86.7158,86.7327,86.6905,86.7242,113542.0
2017-07-20 09:30:00,102.93,103.38,102.93,103.38,27682.0,86.8762,87.256,86.8762,87.256,27682.0
2017-07-20 09:35:00,103.3,103.38,103.15,103.16,13109.0,87.1885,87.256,87.0619,87.0703,13109.0
2017-07-20 09:40:00,103.2,103.2,103.05,103.13,19792.0,87.1041,87.1041,86.9775,87.045,19792.0
2017-07-20 09:45:00,103.14,103.18,103.07,103.17,31861.0,87.0534,87.0872,86.9943,87.0787,31861.0
2017-07-20 09:50:00,103.16,103.31,103.16,103.31,22932.0,87.0703,87.1969,87.0703,87.1969,22932.0
2017-07-20 09:55:00,103.31,103.39,103.21,103.22,14015.0,87.1969,87.2644,87.1125,87.1209,14015.0
2017-07-20 10:00:00,103.23,103.33,103.21,103.29,20869.0,87.1294,87.2138,87.1125,87.18,20869.0
2017-07-20 10:05:00,103.29,103.39,103.23,103.24,20121.0,87.18,87.2644,87.1294,87.1378,20121.0
2017-07-20 10:10:00,103.22,103.26,103.15,103.2,28444.0,87.1209,87.1547,87.0619,87.1041,28444.0
2017-07-20 10:15:00,103.21,103.22,103.11,103.11,37654.0,87.1125,87.1209,87.0281,87.0281,37654.0
2017-07-20 10:20:00,103.11,103.15,103.11,103.12,12638.0,87.0281,87.0619,87.0281,87.0365,12638.0
2017-07-20 10:25:00,103.1,103.15,103.06,103.06,25994.0,87.0197,87.0619,86.9859,86.9859,25994.0
2017-07-20 10:30:00,103.06,103.09,102.83,102.96,59296.0,86.9859,87.0112,86.7918,86.9015,59296.0
2017-07-20 10:35:00,102.96,103.01,102.92,103.01,20586.0,86.9015,86.9437,86.8677,86.9437,20586.0
2017-07-20 10:40:00,103.02,103.12,103.0,103.08,24888.0,86.9521,87.0365,86.9353,87.0028,24888.0
2017-07-20 10:45:00,103.07,103.22,103.03,103.22,96458.0,86.9943,87.1209,86.9606,87.1209,96458.0
2017-07-20 10:50:00,103.23,103.34,102.87,103.22,66649.0,87.1294,87.2222,86.8255,87.1209,66649.0
2017-07-20 10:55:00,103.24,103.32,103.21,103.26,14658.0,87.1378,87.2053,87.1125,87.1547,14658.0
2017-07-20 11:00:00,103.26,103.34,103.19,103.34,24669.0,87.1547,87.2222,87.0956,87.2222,24669.0
2017-07-20 11:05:00,103.34,103.35,103.17,103.18,27786.0,87.2222,87.2307,87.0787,87.0872,27786.0
2017-07-20 11:10:00,103.18,103.19,103.04,103.06,18358.0,87.0872,87.0956,86.969,86.9859,18358.0
2017-07-20 11:15:00,103.05,103.23,103.02,103.09,16509.0,86.9775,87.1294,86.9521,87.0112,16509.0
2017-07-20 11:20:00,103.11,103.2,103.09,103.17,8305.0,87.0281,87.1041,87.0112,87.0787,8305.0
2017-07-20 11:25:00,103.18,103.18,103.07,103.07,7761.0,87.0872,87.0872,86.9943,86.9943,7761.0
2017-07-20 11:30:00,103.06,103.11,103.05,103.05,7892.0,86.9859,87.0281,86.9775,86.9775,7892.0
2017-07-20 11:35:00,103.05,103.05,102.96,102.99,6146.0,86.9775,86.9775,86.9015,86.9268,6146.0
2017-07-20 11:40:00,103.0,103.07,102.92,103.07,9714.0,86.9353,86.9943,86.8677,86.9943,9714.0
2017-07-20 11:45:00,103.09,103.17,103.06,103.17,7768.0,87.0112,87.0787,86.9859,87.0787,7768.0
2017-07-20 11:50:00,103.16,103.17,103.08,103.08,8004.0,87.0703,87.0787,87.0028,87.0028,8004.0
2017-07-20 11:55:00,103.08,103.1,103.04,103.09,8932.0,87.0028,87.0197,86.969,87.0112,8932.0
2017-07-20 12:00:00,103.09,103.09,103.02,103.05,18014.0,87.0112,87.0112,86.9521,86.9775,18014.0
2017-07-20 12:05:00,103.05,103.14,103.05,103.05,11311.0,86.9775,87.0534,86.9775,86.9775,11311.0
2017-07-20 12:10:00,103.05,103.08,102.99,103.08,158966.0,86.9775,87.0028,86.9268,87.0028,158966.0
2017-07-20 12:15:00,103.09,103.09,103.01,103.02,12246.0,87.0112,87.0112,86.9437,86.9521,12246.0
2017-07-20 12:20:00,103.03,103.08,103.02,103.08,12642.0,86.9606,87.0028,86.9521,87.0028,12642.0
2017-07-20 12:25:00,103.11,103.15,103.09,103.1,9540.0,87.0281,87.0619,87.0112,87.0197,9540.0
2017-07-20 12:30:00,103.08,103.13,103.06,103.09,10407.0,87.0028,87.045,86.9859,87.0112,10407.0
2017-07-20 12:35:00,103.1,103.21,103.1,103.2,10351.0,87.0197,87.1125,87.0197,87.1041,10351.0
2017-07-20 12:40:00,103.2,103.23,103.18,103.18,8691.0,87.1041,87.1294,87.0872,87.0872,8691.0
2017-07-20 12:45:00,103.21,103.24,103.17,103.18,6613.0,87.1125,87.1378,87.0787,87.0872,6613.0
2017-07-20 12:50:00,103.17,103.19,103.1,103.12,10144.0,87.0787,87.0956,87.0197,87.0365,10144.0
2017-07-20 12:55:00,103.11,103.14,103.11,103.12,5500.0,87.0281,87.0534,87.0281,87.0365,5500.0
2017-07-20 13:00:00,103.13,103.13,103.07,103.07,10667.0,87.045,87.045,86.9943,86.9943,10667.0
2017-07-20 13:05:00,103.07,103.1,103.07,103.1,8721.0,86.9943,87.0197,86.9943,87.0197,8721.0
2017-07-20 13:10:00,103.11,103.11,103.03,103.04,6521.0,87.0281,87.0281,86.9606,86.969,6521.0
2017-07-20 13:15:00,103.04,103.13,103.04,103.12,18889.0,86.969,87.045,86.969,87.0365,18889.0
2017-07-20 13:20:00,103.13,103.13,103.1,103.11,4222.0,87.045,87.045,87.0197,87.0281,4222.0
2017-07-20 13:25:00,103.1,103.14,103.08,103.14,16813.0,87.0197,87.0534,87.0028,87.0534,16813.0
2017-07-20 13:30:00,103.14,103.2,103.12,103.19,6810.0,87.0534,87.1041,87.0365,87.0956,6810.0
2017-07-20 13:35:00,103.19,103.19,103.14,103.15,9994.0,87.0956,87.0956,87.0534,87.0619,9994.0
2017-07-20 13:40:00,103.16,103.21,103.16,103.19,10145.0,87.0703,87.1125,87.0703,87.0956,10145.0
2017-07-20 13:45:00,103.2,103.22,103.18,103.19,80064.0,87.1041,87.1209,87.0872,87.0956,80064.0
2017-07-20 13:50:00,103.18,103.2,103.13,103.18,18686.0,87.0872,87.1041,87.045,87.0872,18686.0
2017-07-20 13:55:00,103.17,103.19,103.16,103.16,7947.0,87.0787,87.0956,87.0703,87.0703,7947.0
2017-07-20 14:00:00,103.17,103.17,103.15,103.16,30706.0,87.0787,87.0787,87.0619,87.0703,30706.0
2017-07-20 14:05:00,103.16,103.16,103.13,103.13,13074.0,87.0703,87.0703,87.045,87.045,13074.0
2017-07-20 14:10:00,103.13,103.13,103.06,103.09,12455.0,87.045,87.045,86.9859,87.0112,12455.0
2017-07-20 14:15:00,103.08,103.19,103.08,103.19,13216.0,87.0028,87.0956,87.0028,87.0956,13216.0
2017-07-20 14:20:00,103.19,103.24,103.18,103.23,10498.0,87.0956,87.1378,87.0872,87.1294,10498.0
2017-07-20 14:25:00,103.23,103.33,103.22,103.31,15517.0,87.1294,87.2138,87.1209,87.1969,15517.0
2017-07-20 14:30:00,103.31,103.31,103.23,103.23,5607.0,87.1969,87.1969,87.1294,87.1294,5607.0
2017-07-20 14:35:00,103.23,103.25,103.21,103.23,12727.0,87.1294,87.1463,87.1125,87.1294,12727.0
2017-07-20 14:40:00,103.22,103.33,103.22,103.26,18930.0,87.1209,87.2138,87.1209,87.1547,18930.0
2017-07-20 14:45:00,103.26,103.31,103.22,103.31,11728.0,87.1547,87.1969,87.1209,87.1969,11728.0
2017-07-20 14:50:00,103.31,103.41,103.31,103.39,22874.0,87.1969,87.2813,87.1969,87.2644,22874.0
2017-07-20 14:55:00,103.4,103.41,103.37,103.37,10726.0,87.2729,87.2813,87.2475,87.2475,10726.0
2017-07-20 15:00:00,103.35,103.37,103.32,103.36,28559.0,87.2307,87.2475,87.2053,87.2391,28559.0
2017-07-20 15:05:00,103.35,103.37,103.35,103.37,21359.0,87.2307,87.2475,87.2307,87.2475,21359.0
2017-07-20 15:10:00,103.38,103.46,103.37,103.45,19533.0,87.256,87.3235,87.2475,87.3151,19533.0
2017-07-20 15:15:00,103.45,103.45,103.39,103.39,17565.0,87.3151,87.3151,87.2644,87.2644,17565.0
2017-07-20 15:20:00,103.39,103.4,103.36,103.37,42014.0,87.2644,87.2729,87.2391,87.2475,42014.0
2017-07-20 15:25:00,103.38,103.46,103.37,103.44,29705.0,87.256,87.3235,87.2475,87.3066,29705.0
2017-07-20 15:30:00,103.45,103.47,103.43,103.43,27049.0,87.3151,87.3319,87.2982,87.2982,27049.0
2017-07-20 15:35:00,103.43,103.44,103.41,103.42,43796.0,87.2982,87.3066,87.2813,87.2897,43796.0
2017-07-20 15:40:00,103.42,103.44,103.41,103.42,53212.0,87.2897,87.3066,87.2813,87.2897,53212.0
2017-07-20 15:45:00,103.42,103.42,103.39,103.39,45438.0,87.2897,87.2897,87.2644,87.2644,45438.0
2017-07-20 15:50:00,103.4,103.4,103.32,103.33,92195.0,87.2729,87.2729,87.2053,87.2138,92195.0
2017-07-20 15:55:00,103.32,103.37,103.32,103.35,109162.0,87.2053,87.2475,87.2053,87.2307,109162.0
2017-07-21 09:30:00,102.68,104.94,102.68,103.67,273926.0,86.6652,88.5727,86.6652,87.5008,273926.0
2017-07-21 09:35:00,103.79,104.01,103.67,104.01,61865.0,87.602,87.7877,87.5008,87.7877,61865.0
2017-07-21 09:40:00,104.03,104.17,103.91,104.12,58922.0,87.8046,87.9228,87.7033,87.8806,58922.0
2017-07-21 09:45:00,104.15,104.21,103.92,104.0,58739.0,87.9059,87.9565,87.7118,87.7793,58739.0
2017-07-21 09:50:00,104.0,104.01,103.72,103.81,107462.0,87.7793,87.7877,87.543,87.6189,107462.0
2017-07-21 09:55:00,103.79,104.04,103.79,103.94,21081.0,87.602,87.813,87.602,87.7286,21081.0
2017-07-21 10:00:00,103.95,104.06,103.83,104.03,41664.0,87.7371,87.8299,87.6358,87.8046,41664.0
2017-07-21 10:05:00,104.03,104.07,103.94,104.0,47450.0,87.8046,87.8384,87.7286,87.7793,47450.0
2017-07-21 10:10:00,103.99,104.05,103.95,103.99,40823.0,87.7708,87.8215,87.7371,87.7708,40823.0
2017-07-21 10:15:00,103.99,104.0,103.87,104.0,46573.0,87.7708,87.7793,87.6696,87.7793,46573.0
2017-07-21 10:20:00,104.0,104.06,103.81,103.81,44444.0,87.7793,87.8299,87.6189,87.6189,44444.0
2017-07-21 10:25:00,103.81,103.94,103.78,103.88,98667.0,87.6189,87.7286,87.5936,87.678,98667.0
2017-07-21 10:30:00,103.88,103.93,103.78,103.82,39885.0,87.678,87.7202,87.5936,87.6274,39885.0
2017-07-21 10:35:00,103.82,103.89,103.79,103.88,17077.0,87.6274,87.6864,87.602,87.678,17077.0
2017-07-21 10:40:00,103.88,103.88,103.8,103.86,28928.0,87.678,87.678,87.6105,87.6611,28928.0
2017-07-21 10:45:00,103.85,103.91,103.85,103.91,32659.0,87.6527,87.7033,87.6527,87.7033,32659.0
2017-07-21 10:50:00,103.91,103.91,103.82,103.86,22885.0,87.7033,87.7033,87.6274,87.6611,22885.0
2017-07-21 10:55:00,103.85,103.9,103.8,103.86,31736.0,87.6527,87.6949,87.6105,87.6611,31736.0
2017-07-21 11:00:00,103.86,103.97,103.86,103.9,42272.0,87.6611,87.754,87.6611,87.6949,42272.0
2017-07-21 11:05:00,103.9,103.95,103.86,103.86,20755.0,87.6949,87.7371,87.6611,87.6611,20755.0
2017-07-21 11:10:00,103.85,103.94,103.84,103.94,12394.0,87.6527,87.7286,87.6442,87.7286,12394.0
2017-07-21 11:15:00,103.95,104.07,103.94,104.05,27949.0,87.7371,87.8384,87.7286,87.8215,27949.0
2017-07-21 11:20:00,104.05,104.06,104.02,104.05,11611.0,87.8215,87.8299,87.7962,87.8215,11611.0
2017-07-21 11:25:00,104.04,104.06,103.98,104.06,52113.0,87.813,87.8299,87.7624,87.8299,52113.0
2017-07-21 11:30:00,104.07,104.14,104.04,104.08,38012.0,87.8384,87.8974,87.813,87.8468,38012.0
2017-07-21 11:35:00,104.08,104.13,104.04,104.1,22816.0,87.8468,87.889,87.813,87.8637,22816.0
2017-07-21 11:40:00,104.1,104.17,104.09,104.17,24307.0,87.8637,87.9228,87.8552,87.9228,24307.0
2017-07-21 11:45:00,104.17,104.22,104.1,104.11,36134.0,87.9228,87.965,87.8637,87.8721,36134.0
2017-07-21 11:50:00,104.11,104.13,104.0,104.02,13157.0,87.8721,87.889,87.7793,87.7962,13157.0
2017-07-21 11:55:00,104.01,104.18,104.0,104.18,24017.0,87.7877,87.9312,87.7793,87.9312,24017.0
2017-07-21 12:00:00,104.18,104.39,104.18,104.36,25679.0,87.9312,88.1085,87.9312,88.0831,25679.0
2017-07-21 12:05:00,104.34,104.4,104.29,104.33,14666.0,88.0663,88.1169,88.0241,88.0578,14666.0
2017-07-21 12:10:00,104.33,104.35,104.17,104.22,12789.0,88.0578,88.0747,87.9228,87.965,12789.0
2017-07-21 12:15:00,104.21,104.28,104.11,104.19,38362.0,87.9565,88.0156,87.8721,87.9397,38362.0
2017-07-21 12:20:00,104.19,104.23,104.13,104.19,24519.0,87.9397,87.9734,87.889,87.9397,24519.0
2017-07-21 12:25:00,104.19,104.24,104.12,104.22,51439.0,87.9397,87.9819,87.8806,87.965,51439.0
2017-07-21 12:30:00,104.21,104.29,104.2,104.2,20847.0,87.9565,88.0241,87.9481,87.9481,20847.0
2017-07-21 12:35:00,104.21,104.28,104.21,104.28,13133.0,87.9565,88.0156,87.9565,88.0156,13133.0
2017-07-21 12:40:00,104.27,104.34,104.22,104.32,31128.0,88.0072,88.0663,87.965,88.0494,31128.0
2017-07-21 12:45:00,104.32,104.47,104.28,104.45,22220.0,88.0494,88.176,88.0156,88.1591,22220.0
2017-07-21 12:50:00,104.46,104.47,104.41,104.42,15921.0,88.1675,88.176,88.1253,88.1338,15921.0
2017-07-21 12:55:00,104.42,104.46,104.32,104.41,30195.0,88.1338,88.1675,88.0494,88.1253,30195.0
2017-07-21 13:00:00,104.4,104.49,104.38,104.46,18433.0,88.1169,88.1929,88.1,88.1675,18433.0
2017-07-21 13:05:00,104.45,104.53,104.43,104.43,19772.0,88.1591,88.2266,88.1422,88.1422,19772.0
2017-07-21 13:10:00,104.43,104.46,104.4,104.45,22289.0,88.1422,88.1675,88.1169,88.1591,22289.0
2017-07-21 13:15:00,104.43,104.44,104.3,104.35,43170.0,88.1422,88.1507,88.0325,88.0747,43170.0
2017-07-21 13:20:00,104.36,104.43,104.34,104.42,10731.0,88.0831,88.1422,88.0663,88.1338,10731.0
2017-07-21 13:25:00,104.41,104.5,104.4,104.5,17500.0,88.1253,88.2013,88.1169,88.2013,17500.0
2017-07-21 13:30:00,104.5,104.53,104.42,104.42,16096.0,88.2013,88.2266,88.1338,88.1338,16096.0
2017-07-21 13:35:00,104.38,104.46,104.38,104.46,13599.0,88.1,88.1675,88.1,88.1675,13599.0
2017-07-21 13:40:00,104.45,104.5,104.38,104.38,10166.0,88.1591,88.2013,88.1,88.1,10166.0
2017-07-21 13:45:00,104.38,104.48,104.37,104.48,12406.0,88.1,88.1844,88.0916,88.1844,12406.0
2017-07-21 13:50:00,104.48,104.49,104.42,104.45,18139.0,88.1844,88.1929,88.1338,88.1591,18139.0
2017-07-21 13:55:00,104.46,104.53,104.4,104.52,25361.0,88.1675,88.2266,88.1169,88.2182,25361.0
2017-07-21 14:00:00,104.51,104.66,104.48,104.65,26854.0,88.2097,88.3363,88.1844,88.3279,26854.0
2017-07-21 14:05:00,104.64,104.68,104.6,104.6,24885.0,88.3195,88.3532,88.2857,88.2857,24885.0
2017-07-21 14:10:00,104.61,104.66,104.55,104.57,17970.0,88.2941,88.3363,88.2435,88.2604,17970.0
2017-07-21 14:15:00,104.58,104.6,104.48,104.57,23703.0,88.2688,88.2857,88.1844,88.2604,23703.0
2017-07-21 14:20:00,104.57,104.58,104.5,104.57,19808.0,88.2604,88.2688,88.2013,88.2604,19808.0
2017-07-21 14:25:00,104.57,104.61,104.57,104.58,18844.0,88.2604,88.2941,88.2604,88.2688,18844.0
2017-07-21 14:30:00,104.58,104.62,104.55,104.55,26118.0,88.2688,88.3026,88.2435,88.2435,26118.0
2017-07-21 14:35:00,104.56,104.6,104.52,104.56,13351.0,88.2519,88.2857,88.2182,88.2519,13351.0
2017-07-21 14:40:00,104.53,104.59,104.53,104.57,17275.0,88.2266,88.2773,88.2266,88.2604,17275.0
2017-07-21 14:45:00,104.57,104.6,104.56,104.59,21619.0,88.2604,88.2857,88.2519,88.2773,21619.0
2017-07-21 14:50:00,104.59,104.61,104.57,104.57,27052.0,88.2773,88.2941,88.2604,88.2604,27052.0
2017-07-21 14:55:00,104.58,104.59,104.55,104.58,18466.0,88.2688,88.2773,88.2435,88.2688,18466.0
2017-07-21 15:00:00,104.59,104.59,104.57,104.58,17838.0,88.2773,88.2773,88.2604,88.2688,17838.0
2017-07-21 15:05:00,104.57,104.6,104.57,104.58,26574.0,88.2604,88.2857,88.2604,88.2688,26574.0
2017-07-21 15:10:00,104.58,104.6,104.55,104.57,19288.0,88.2688,88.2857,88.2435,88.2604,19288.0
2017-07-21 15:15:00,104.56,104.63,104.56,104.63,40731.0,88.2519,88.311,88.2519,88.311,40731.0
2017-07-21 15:20:00,104.62,104.67,104.6,104.65,28295.0,88.3026,88.3448,88.2857,88.3279,28295.0
2017-07-21 15:25:00,104.65,104.7,104.64,104.69,28361.0,88.3279,88.3701,88.3195,88.3617,28361.0
2017-07-21 15:30:00,104.7,104.71,104.63,104.68,40728.0,88.3701,88.3785,88.311,88.3532,40728.0
2017-07-21 15:35:00,104.67,104.69,104.65,104.65,37733.0,88.3448,88.3617,88.3279,88.3279,37733.0
2017-07-21 15:40:00,104.64,104.72,104.64,104.72,36144.0,88.3195,88.387,88.3195,88.387,36144.0
2017-07-21 15:45:00,104.72,104.75,104.64,104.64,69918.0,88.387,88.4123,88.3195,88.3195,69918.0
2017-07-21 15:50:00,104.65,104.71,104.62,104.65,106455.0,88.3279,88.3785,88.3026,88.3279,106455.0
2017-07-21 15:55:00,104.65,104.65,104.54,104.59,157340.0,88.3279,88.3279,88.2351,88.2773,157340.0
2017-07-24 09:30:00,104.34,104.44,103.68,103.77,121838.0,88.0663,88.1507,87.5092,87.5852,121838.0
2017-07-24 09:35:00,103.78,103.83,103.54,103.56,43014.0,87.5936,87.6358,87.391,87.4079,43014.0
2017-07-24 09:40:00,103.57,103.69,103.41,103.66,66133.0,87.4164,87.5176,87.2813,87.4923,66133.0
2017-07-24 09:45:00,103.69,103.69,103.45,103.51,33035.0,87.5176,87.5176,87.3151,87.3657,33035.0
2017-07-24 09:50:00,103.51,103.68,103.4,103.63,42359.0,87.3657,87.5092,87.2729,87.467,42359.0
2017-07-24 09:55:00,103.63,103.74,103.59,103.62,34704.0,87.467,87.5598,87.4332,87.4586,34704.0
2017-07-24 10:00:00,103.62,103.91,103.6,103.86,28942.0,87.4586,87.7033,87.4417,87.6611,28942.0
2017-07-24 10:05:00,103.86,103.96,103.75,103.75,40797.0,87.6611,87.7455,87.5683,87.5683,40797.0
2017-07-24 10:10:00,103.75,103.79,103.68,103.69,44658.0,87.5683,87.602,87.5092,87.5176,44658.0
2017-07-24 10:15:00,103.68,103.76,103.64,103.68,48599.0,87.5092,87.5767,87.4754,87.5092,48599.0
2017-07-24 10:20:00,103.68,103.76,103.64,103.71,32111.0,87.5092,87.5767,87.4754,87.5345,32111.0
2017-07-24 10:25:00,103.71,103.73,103.65,103.73,54356.0,87.5345,87.5514,87.4839,87.5514,54356.0
2017-07-24 10:30:00,103.72,103.84,103.71,103.84,37563.0,87.543,87.6442,87.5345,87.6442,37563.0
2017-07-24 10:35:00,103.84,103.84,103.63,103.63,23045.0,87.6442,87.6442,87.467,87.467,23045.0
2017-07-24 10:40:00,103.63,103.68,103.59,103.65,18904.0,87.467,87.5092,87.4332,87.4839,18904.0
2017-07-24 10:45:00,103.66,103.68,103.53,103.56,24778.0,87.4923,87.5092,87.3826,87.4079,24778.0
2017-07-24 10:50:00,103.55,103.6,103.5,103.53,22697.0,87.3995,87.4417,87.3573,87.3826,22697.0
2017-07-24 10:55:00,103.53,103.53,103.39,103.39,18641.0,87.3826,87.3826,87.2644,87.2644,18641.0
2017-07-24 11:00:00,103.4,103.44,103.33,103.35,26324.0,87.2729,87.3066,87.2138,87.2307,26324.0
2017-07-24 11:05:00,103.35,103.4,103.31,103.33,29198.0,87.2307,87.2729,87.1969,87.2138,29198.0
2017-07-24 11:10:00,103.33,103.33,103.14,103.16,32523.0,87.2138,87.2138,87.0534,87.0703,32523.0
2017-07-24 11:15:00,103.16,103.16,103.03,103.04,101817.0,87.0703,87.0703,86.9606,86.969,101817.0
2017-07-24 11:20:00,103.05,103.07,102.97,102.99,45364.0,86.9775,86.9943,86.9099,86.9268,45364.0
2017-07-24 11:25:00,102.98,103.01,102.95,103.0,23648.0,86.9184,86.9437,86.8931,86.9353,23648.0
2017-07-24 11:30:00,102.99,103.21,102.99,103.11,52913.0,86.9268,87.1125,86.9268,87.0281,52913.0
2017-07-24 11:35:00,103.11,103.13,103.0,103.02,18782.0,87.0281,87.045,86.9353,86.9521,18782.0
2017-07-24 11:40:00,103.03,103.12,103.02,103.1,20768.0,86.9606,87.0365,86.9521,87.0197,20768.0
2017-07-24 11:45:00,103.11,103.18,103.11,103.12,24236.0,87.0281,87.0872,87.0281,87.0365,24236.0
2017-07-24 11:50:00,103.12,103.12,103.02,103.05,17378.0,87.0365,87.0365,86.9521,86.9775,17378.0
2017-07-24 11:55:00,103.06,103.07,102.94,102.97,17593.0,86.9859,86.9943,86.8846,86.9099,17593.0
2017-07-24 12:00:00,102.96,102.97,102.89,102.96,13503.0,86.9015,86.9099,86.8424,86.9015,13503.0
2017-07-24 12:05:00,102.96,103.01,102.89,102.95,56039.0,86.9015,86.9437,86.8424,86.8931,56039.0
2017-07-24 12:10:00,102.95,102.97,102.71,102.74,53264.0,86.8931,86.9099,86.6905,86.7158,53264.0
2017-07-24 12:15:00,102.75,102.76,102.69,102.72,29683.0,86.7242,86.7327,86.6736,86.6989,29683.0
2017-07-24 12:20:00,102.74,102.74,102.57,102.59,35402.0,86.7158,86.7158,86.5723,86.5892,35402.0
2017-07-24 12:25:00,102.6,102.6,102.46,102.51,28069.0,86.5976,86.5976,86.4795,86.5217,28069.0
2017-07-24 12:30:00,102.52,102.68,102.51,102.6,24700.0,86.5301,86.6652,86.5217,86.5976,24700.0
2017-07-24 12:35:00,102.59,102.76,102.58,102.75,55519.0,86.5892,86.7327,86.5808,86.7242,55519.0
2017-07-24 12:40:00,102.75,102.81,102.69,102.8,24129.0,86.7242,86.7749,86.6736,86.7664,24129.0
2017-07-24 12:45:00,102.81,102.85,102.79,102.81,32267.0,86.7749,86.8086,86.758,86.7749,32267.0
2017-07-24 12:50:00,102.82,102.91,102.81,102.91,28583.0,86.7833,86.8593,86.7749,86.8593,28583.0
2017-07-24 12:55:00,102.91,102.94,102.87,102.92,70361.0,86.8593,86.8846,86.8255,86.8677,70361.0
2017-07-24 13:00:00,102.91,103.0,102.91,102.99,41080.0,86.8593,86.9353,86.8593,86.9268,41080.0
2017-07-24 13:05:00,102.99,103.09,102.99,103.09,24795.0,86.9268,87.0112,86.9268,87.0112,24795.0
2017-07-24 13:10:00,103.09,103.1,103.0,103.0,30698.0,87.0112,87.0197,86.9353,86.9353,30698.0
2017-07-24 13:15:00,103.0,103.14,102.98,103.14,15722.0,86.9353,87.0534,86.9184,87.0534,15722.0
2017-07-24 13:20:00,103.14,103.19,103.1,103.13,36739.0,87.0534,87.0956,87.0197,87.045,36739.0
2017-07-24 13:25:00,103.13,103.18,103.05,103.12,15178.0,87.045,87.0872,86.9775,87.0365,15178.0
2017-07-24 13:30:00,103.11,103.11,103.08,103.09,13054.0,87.0281,87.0281,87.0028,87.0112,13054.0
2017-07-24 13:35:00,103.09,103.1,102.99,103.02,20947.0,87.0112,87.0197,86.9268,86.9521,20947.0
2017-07-24 13:40:00,103.02,103.05,102.99,103.0,43528.0,86.9521,86.9775,86.9268,86.9353,43528.0
2017-07-24 13:45:00,102.99,103.11,102.99,103.1,17996.0,86.9268,87.0281,86.9268,87.0197,17996.0
2017-07-24 13:50:00,103.11,103.13,103.05,103.05,27972.0,87.0281,87.045,86.9775,86.9775,27972.0
2017-07-24 13:55:00,103.04,103.08,102.99,102.99,25129.0,86.969,87.0028,86.9268,86.9268,25129.0
2017-07-24 14:00:00,103.0,103.01,102.96,103.0,25217.0,86.9353,86.9437,86.9015,86.9353,25217.0
2017-07-24 14:05:00,102.99,103.01,102.9,102.93,26730.0,86.9268,86.9437,86.8509,86.8762,26730.0
2017-07-24 14:10:00,102.94,103.02,102.93,102.98,43898.0,86.8846,86.9521,86.8762,86.9184,43898.0
2017-07-24 14:15:00,102.98,102.99,102.85,102.85,39821.0,86.9184,86.9268,86.8086,86.8086,39821.0
2017-07-24 14:20:00,102.84,102.91,102.8,102.88,45948.0,86.8002,86.8593,86.7664,86.834,45948.0
2017-07-24 14:25:00,102.88,103.0,102.85,102.93,143605.0,86.834,86.9353,86.8086,86.8762,143605.0
2017-07-24 14:30:00,102.92,103.02,102.9,102.98,26819.0,86.8677,86.9521,86.8509,86.9184,26819.0
2017-07-24 14:35:00,103.0,103.0,102.86,102.86,35005.0,86.9353,86.9353,86.8171,86.8171,35005.0
2017-07-24 14:40:00,102.87,102.88,102.74,102.76,29017.0,86.8255,86.834,86.7158,86.7327,29017.0
2017-07-24 14:45:00,102.76,102.76,102.64,102.68,38924.0,86.7327,86.7327,86.6314,86.6652,38924.0
2017-07-24 14:50:00,102.68,102.76,102.65,102.73,31778.0,86.6652,86.7327,86.6398,86.7074,31778.0
2017-07-24 14:55:00,102.74,102.77,102.68,102.71,40129.0,86.7158,86.7411,86.6652,86.6905,40129.0
2017-07-24 15:00:00,102.71,102.73,102.66,102.71,55568.0,86.6905,86.7074,86.6483,86.6905,55568.0
2017-07-24 15:05:00,102.71,102.76,102.69,102.69,35087.0,86.6905,86.7327,86.6736,86.6736,35087.0
2017-07-24 15:10:00,102.69,102.69,102.59,102.67,55849.0,86.6736,86.6736,86.5892,86.6567,55849.0
2017-07-24 15:15:00,102.67,102.78,102.66,102.74,45809.0,86.6567,86.7496,86.6483,86.7158,45809.0
2017-07-24 15:20:00,102.73,102.88,102.73,102.88,67591.0,86.7074,86.834,86.7074,86.834,67591.0
2017-07-24 15:25:00,102.88,102.93,102.85,102.9,62718.0,86.834,86.8762,86.8086,86.8509,62718.0
2017-07-24 15:30:00,102.9,102.97,102.89,102.97,57944.0,86.8509,86.9099,86.8424,86.9099,57944.0
2017-07-24 15:35:00,102.98,103.15,102.98,103.15,99330.0,86.9184,87.0619,86.9184,87.0619,99330.0
2017-07-24 15:40:00,103.15,103.47,103.15,103.43,86523.0,87.0619,87.3319,87.0619,87.2982,86523.0
2017-07-24 15:45:00,103.42,103.42,103.14,103.19,111362.0,87.2897,87.2897,87.0534,87.0956,111362.0
2017-07-24 15:50:00,103.18,103.37,103.07,103.36,171452.0,87.0872,87.2475,86.9943,87.2391,171452.0
2017-07-24 15:55:00,103.37,103.63,103.35,103.61,326706.0,87.2475,87.467,87.2307,87.4501,326706.0
2017-07-25 09:30:00,103.0,103.85,103.0,103.61,47532.0,86.9353,87.6527,86.9353,87.4501,47532.0
2017-07-25 09:35:00,103.57,103.68,103.51,103.68,17988.0,87.4164,87.5092,87.3657,87.5092,17988.0
2017-07-25 09:40:00,103.66,103.73,103.49,103.72,45093.0,87.4923,87.5514,87.3488,87.543,45093.0
2017-07-25 09:45:00,103.69,103.93,103.67,103.9,35051.0,87.5176,87.7202,87.5008,87.6949,35051.0
2017-07-25 09:50:00,103.9,104.05,103.9,103.99,22565.0,87.6949,87.8215,87.6949,87.7708,22565.0
2017-07-25 09:55:00,103.99,104.0,103.82,103.91,23822.0,87.7708,87.7793,87.6274,87.7033,23822.0
2017-07-25 10:00:00,103.94,103.98,103.71,103.78,26838.0,87.7286,87.7624,87.5345,87.5936,26838.0
2017-07-25 10:05:00,103.79,103.91,103.74,103.77,16904.0,87.602,87.7033,87.5598,87.5852,16904.0
2017-07-25 10:10:00,103.76,103.87,103.64,103.68,59118.0,87.5767,87.6696,87.4754,87.5092,59118.0
2017-07-25 10:15:00,103.67,103.67,103.48,103.54,39215.0,87.5008,87.5008,87.3404,87.391,39215.0
2017-07-25 10:20:00,103.55,103.62,103.48,103.52,22140.0,87.3995,87.4586,87.3404,87.3741,22140.0
2017-07-25 10:25:00,103.54,103.59,103.5,103.53,13979.0,87.391,87.4332,87.3573,87.3826,13979.0
2017-07-25 10:30:00,103.52,103.6,103.46,103.48,23471.0,87.3741,87.4417,87.3235,87.3404,23471.0
2017-07-25 10:35:00,103.49,103.52,103.38,103.4,24637.0,87.3488,87.3741,87.256,87.2729,24637.0
2017-07-25 10:40:00,103.4,103.53,103.38,103.49,42880.0,87.2729,87.3826,87.256,87.3488,42880.0
2017-07-25 10:45:00,103.49,103.51,103.46,103.49,12739.0,87.3488,87.3657,87.3235,87.3488,12739.0
2017-07-25 10:50:00,103.48,103.62,103.47,103.54,19858.0,87.3404,87.4586,87.3319,87.391,19858.0
2017-07-25 10:55:00,103.55,103.65,103.55,103.63,18128.0,87.3995,87.4839,87.3995,87.467,18128.0
2017-07-25 11:00:00,103.63,103.7,103.62,103.66,25523.0,87.467,87.5261,87.4586,87.4923,25523.0
2017-07-25 11:05:00,103.64,103.64,103.59,103.61,16577.0,87.4754,87.4754,87.4332,87.4501,16577.0
2017-07-25 11:10:00,103.61,103.65,103.61,103.64,13275.0,87.4501,87.4839,87.4501,87.4754,13275.0
2017-07-25 11:15:00,103.65,103.65,103.57,103.59,18149.0,87.4839,87.4839,87.4164,87.4332,18149.0
2017-07-25 11:20:00,103.58,103.58,103.44,103.49,18051.0,87.4248,87.4248,87.3066,87.3488,18051.0
2017-07-25 11:25:00,103.49,103.52,103.43,103.49,20795.0,87.3488,87.3741,87.2982,87.3488,20795.0
2017-07-25 11:30:00,103.49,103.52,103.49,103.52,17867.0,87.3488,87.3741,87.3488,87.3741,17867.0
2017-07-25 11:35:00,103.51,103.51,103.41,103.42,24940.0,87.3657,87.3657,87.2813,87.2897,24940.0
2017-07-25 11:40:00,103.41,103.58,103.39,103.53,29613.0,87.2813,87.4248,87.2644,87.3826,29613.0
2017-07-25 11:45:00,103.52,103.56,103.49,103.56,14190.0,87.3741,87.4079,87.3488,87.4079,14190.0
2017-07-25 11:50:00,103.6,103.61,103.52,103.55,15487.0,87.4417,87.4501,87.3741,87.3995,15487.0
2017-07-25 11:55:00,103.55,103.56,103.51,103.51,11572.0,87.3995,87.4079,87.3657,87.3657,11572.0
2017-07-25 12:00:00,103.52,103.55,103.45,103.48,25766.0,87.3741,87.3995,87.3151,87.3404,25766.0
2017-07-25 12:05:00,103.48,103.51,103.47,103.47,17454.0,87.3404,87.3657,87.3319,87.3319,17454.0
2017-07-25 12:10:00,103.47,103.51,103.47,103.49,19969.0,87.3319,87.3657,87.3319,87.3488,19969.0
2017-07-25 12:15:00,103.48,103.5,103.43,103.46,17542.0,87.3404,87.3573,87.2982,87.3235,17542.0
2017-07-25 12:20:00,103.47,103.5,103.47,103.48,17873.0,87.3319,87.3573,87.3319,87.3404,17873.0
2017-07-25 12:25:00,103.47,103.52,103.43,103.49,31104.0,87.3319,87.3741,87.2982,87.3488,31104.0
2017-07-25 12:30:00,103.5,103.51,103.48,103.51,13099.0,87.3573,87.3657,87.3404,87.3657,13099.0
2017-07-25 12:35:00,103.51,103.53,103.48,103.48,33155.0,87.3657,87.3826,87.3404,87.3404,33155.0
2017-07-25 12:40:00,103.48,103.52,103.48,103.5,14896.0,87.3404,87.3741,87.3404,87.3573,14896.0
2017-07-25 12:45:00,103.49,103.5,103.44,103.46,14306.0,87.3488,87.3573,87.3066,87.3235,14306.0
2017-07-25 12:50:00,103.45,103.47,103.3,103.33,17028.0,87.3151,87.3319,87.1885,87.2138,17028.0
2017-07-25 12:55:00,103.34,103.37,103.27,103.28,49017.0,87.2222,87.2475,87.1631,87.1716,49017.0
2017-07-25 13:00:00,103.28,103.31,103.25,103.25,8592.0,87.1716,87.1969,87.1463,87.1463,8592.0
2017-07-25 13:05:00,103.26,103.29,103.15,103.15,25469.0,87.1547,87.18,87.0619,87.0619,25469.0
2017-07-25 13:10:00,103.15,103.18,103.14,103.15,18576.0,87.0619,87.0872,87.0534,87.0619,18576.0
2017-07-25 13:15:00,103.15,103.15,102.97,103.0,41330.0,87.0619,87.0619,86.9099,86.9353,41330.0
2017-07-25 13:20:00,103.0,103.01,102.93,102.93,29397.0,86.9353,86.9437,86.8762,86.8762,29397.0
2017-07-25 13:25:00,102.93,102.97,102.83,102.86,37954.0,86.8762,86.9099,86.7918,86.8171,37954.0
2017-07-25 13:30:00,102.85,102.9,102.85,102.9,32501.0,86.8086,86.8509,86.8086,86.8509,32501.0
2017-07-25 13:35:00,102.91,103.02,102.91,102.99,27997.0,86.8593,86.9521,86.8593,86.9268,27997.0
2017-07-25 13:40:00,102.99,103.12,102.98,103.12,18944.0,86.9268,87.0365,86.9184,87.0365,18944.0
2017-07-25 13:45:00,103.13,103.22,103.09,103.13,42828.0,87.045,87.1209,87.0112,87.045,42828.0
2017-07-25 13:50:00,103.13,103.15,103.08,103.14,23953.0,87.045,87.0619,87.0028,87.0534,23953.0
2017-07-25 13:55:00,103.15,103.19,102.93,102.94,59352.0,87.0619,87.0956,86.8762,86.8846,59352.0
2017-07-25 14:00:00,102.95,103.0,102.9,102.93,22507.0,86.8931,86.9353,86.8509,86.8762,22507.0
2017-07-25 14:05:00,102.94,102.98,102.8,102.81,38469.0,86.8846,86.9184,86.7664,86.7749,38469.0
2017-07-25 14:10:00,102.82,102.87,102.8,102.86,20356.0,86.7833,86.8255,86.7664,86.8171,20356.0
2017-07-25 14:15:00,102.86,102.9,102.81,102.87,23460.0,86.8171,86.8509,86.7749,86.8255,23460.0
2017-07-25 14:20:00,102.87,102.89,102.84,102.87,21091.0,86.8255,86.8424,86.8002,86.8255,21091.0
2017-07-25 14:25:00,102.87,102.92,102.83,102.84,35539.0,86.8255,86.8677,86.7918,86.8002,35539.0
2017-07-25 14:30:00,102.83,102.87,102.82,102.85,21341.0,86.7918,86.8255,86.7833,86.8086,21341.0
2017-07-25 14:35:00,102.86,102.91,102.84,102.85,32756.0,86.8171,86.8593,86.8002,86.8086,32756.0
2017-07-25 14:40:00,102.85,102.88,102.8,102.82,27849.0,86.8086,86.834,86.7664,86.7833,27849.0
2017-07-25 14:45:00,102.81,102.83,102.7,102.82,31142.0,86.7749,86.7918,86.682,86.7833,31142.0
2017-07-25 14:50:00,102.81,102.84,102.78,102.82,32208.0,86.7749,86.8002,86.7496,86.7833,32208.0
2017-07-25 14:55:00,102.81,102.84,102.76,102.82,27908.0,86.7749,86.8002,86.7327,86.7833,27908.0
2017-07-25 15:00:00,102.83,102.83,102.77,102.8,30934.0,86.7918,86.7918,86.7411,86.7664,30934.0
2017-07-25 15:05:00,102.8,102.85,102.79,102.84,38477.0,86.7664,86.8086,86.758,86.8002,38477.0
2017-07-25 15:10:00,102.84,102.88,102.8,102.85,31171.0,86.8002,86.834,86.7664,86.8086,31171.0
2017-07-25 15:15:00,102.84,103.02,102.84,103.01,245513.0,86.8002,86.9521,86.8002,86.9437,245513.0
2017-07-25 15:20:00,103.02,103.04,102.92,102.97,37875.0,86.9521,86.969,86.8677,86.9099,37875.0
2017-07-25 15:25:00,102.96,103.07,102.96,103.06,26083.0,86.9015,86.9943,86.9015,86.9859,26083.0
2017-07-25 15:30:00,103.06,103.09,103.01,103.08,31655.0,86.9859,87.0112,86.9437,87.0028,31655.0
2017-07-25 15:35:00,103.09,103.12,103.02,103.07,22118.0,87.0112,87.0365,86.9521,86.9943,22118.0
2017-07-25 15:40:00,103.07,103.17,103.06,103.13,34725.0,86.9943,87.0787,86.9859,87.045,34725.0
2017-07-25 15:45:00,103.13,103.15,103.02,103.08,38071.0,87.045,87.0619,86.9521,87.0028,38071.0
2017-07-25 15:50:00,103.08,103.14,103.02,103.12,56585.0,87.0028,87.0534,86.9521,87.0365,56585.0
2017-07-25 15:55:00,103.12,103.22,103.1,103.19,115428.0,87.0365,87.1209,87.0197,87.0956,115428.0
2017-07-26 09:30:00,103.56,103.69,103.02,103.59,28637.0,87.4079,87.5176,86.9521,87.4332,28637.0
2017-07-26 09:35:00,103.67,103.77,103.57,103.77,95643.0,87.5008,87.5852,87.4164,87.5852,95643.0
2017-07-26 09:40:00,103.76,103.89,103.67,103.81,53841.0,87.5767,87.6864,87.5008,87.6189,53841.0
2017-07-26 09:45:00,103.8,103.91,103.76,103.9,56556.0,87.6105,87.7033,87.5767,87.6949,56556.0
2017-07-26 09:50:00,103.92,104.13,103.88,103.94,28533.0,87.7118,87.889,87.678,87.7286,28533.0
2017-07-26 09:55:00,103.96,104.24,103.96,104.24,37055.0,87.7455,87.9819,87.7455,87.9819,37055.0
2017-07-26 10:00:00,104.24,104.32,104.15,104.31,67314.0,87.9819,88.0494,87.9059,88.0409,67314.0
2017-07-26 10:05:00,104.31,104.66,104.29,104.51,58410.0,88.0409,88.3363,88.0241,88.2097,58410.0
2017-07-26 10:10:00,104.52,104.64,104.44,104.62,143380.0,88.2182,88.3195,88.1507,88.3026,143380.0
2017-07-26 10:15:00,104.62,104.97,104.61,104.78,73709.0,88.3026,88.598,88.2941,88.4376,73709.0
2017-07-26 10:20:00,104.79,104.82,104.71,104.73,41383.0,88.4461,88.4714,88.3785,88.3954,41383.0
2017-07-26 10:25:00,104.73,104.82,104.65,104.78,44861.0,88.3954,88.4714,88.3279,88.4376,44861.0
2017-07-26 10:30:00,104.77,104.88,104.72,104.75,83547.0,88.4292,88.522,88.387,88.4123,83547.0
2017-07-26 10:35:00,104.75,104.87,104.74,104.87,30876.0,88.4123,88.5136,88.4039,88.5136,30876.0
2017-07-26 10:40:00,104.86,105.17,104.83,105.03,85044.0,88.5052,88.7668,88.4798,88.6486,85044.0
2017-07-26 10:45:00,105.03,105.2,105.0,105.02,67892.0,88.6486,88.7921,88.6233,88.6402,67892.0
2017-07-26 10:50:00,105.03,105.23,105.03,105.11,34555.0,88.6486,88.8174,88.6486,88.7162,34555.0
2017-07-26 10:55:00,105.1,105.14,104.92,105.0,47403.0,88.7077,88.7415,88.5558,88.6233,47403.0
2017-07-26 11:00:00,105.0,105.35,104.99,105.26,54398.0,88.6233,88.9187,88.6149,88.8428,54398.0
2017-07-26 11:05:00,105.28,105.38,105.08,105.1,38885.0,88.8596,88.944,88.6908,88.7077,38885.0
2017-07-26 11:10:00,105.07,105.11,104.89,104.94,36130.0,88.6824,88.7162,88.5305,88.5727,36130.0
2017-07-26 11:15:00,104.94,105.01,104.77,104.81,47705.0,88.5727,88.6318,88.4292,88.463,47705.0
2017-07-26 11:20:00,104.78,104.98,104.77,104.78,31177.0,88.4376,88.6064,88.4292,88.4376,31177.0
2017-07-26 11:25:00,104.79,105.04,104.78,105.04,27715.0,88.4461,88.6571,88.4376,88.6571,27715.0
2017-07-26 11:30:00,105.04,105.06,104.95,105.04,12991.0,88.6571,88.674,88.5811,88.6571,12991.0
2017-07-26 11:35:00,105.05,105.06,104.99,105.04,14076.0,88.6655,88.674,88.6149,88.6571,14076.0
2017-07-26 11:40:00,105.03,105.03,104.97,104.99,14481.0,88.6486,88.6486,88.598,88.6149,14481.0
2017-07-26 11:45:00,105.0,105.01,104.93,104.97,20249.0,88.6233,88.6318,88.5642,88.598,20249.0
2017-07-26 11:50:00,104.97,104.97,104.77,104.81,26673.0,88.598,88.598,88.4292,88.463,26673.0
2017-07-26 11:55:00,104.81,104.82,104.75,104.77,59151.0,88.463,88.4714,88.4123,88.4292,59151.0
2017-07-26 12:00:00,104.77,105.01,104.75,104.98,36194.0,88.4292,88.6318,88.4123,88.6064,36194.0
2017-07-26 12:05:00,104.98,105.03,104.95,105.02,16916.0,88.6064,88.6486,88.5811,88.6402,16916.0
2017-07-26 12:10:00,105.01,105.15,105.0,105.12,35759.0,88.6318,88.7499,88.6233,88.7246,35759.0
2017-07-26 12:15:00,105.14,105.16,105.09,105.09,22344.0,88.7415,88.7584,88.6993,88.6993,22344.0
2017-07-26 12:20:00,105.1,105.2,105.09,105.14,17755.0,88.7077,88.7921,88.6993,88.7415,17755.0
2017-07-26 12:25:00,105.13,105.15,105.06,105.08,27428.0,88.733,88.7499,88.674,88.6908,27428.0
2017-07-26 12:30:00,105.08,105.13,105.03,105.06,24402.0,88.6908,88.733,88.6486,88.674,24402.0
2017-07-26 12:35:00,105.07,105.14,105.07,105.09,19082.0,88.6824,88.7415,88.6824,88.6993,19082.0
2017-07-26 12:40:00,105.09,105.16,105.07,105.16,19672.0,88.6993,88.7584,88.6824,88.7584,19672.0
2017-07-26 12:45:00,105.14,105.18,105.11,105.16,12354.0,88.7415,88.7752,88.7162,88.7584,12354.0
2017-07-26 12:50:00,105.17,105.22,105.15,105.18,13498.0,88.7668,88.809,88.7499,88.7752,13498.0
2017-07-26 12:55:00,105.18,105.23,105.17,105.21,10472.0,88.7752,88.8174,88.7668,88.8006,10472.0
2017-07-26 13:00:00,105.21,105.23,105.19,105.19,25379.0,88.8006,88.8174,88.7837,88.7837,25379.0
2017-07-26 13:05:00,105.2,105.29,105.17,105.25,14531.0,88.7921,88.8681,88.7668,88.8343,14531.0
2017-07-26 13:10:00,105.24,105.32,105.23,105.27,28671.0,88.8259,88.8934,88.8174,88.8512,28671.0
2017-07-26 13:15:00,105.26,105.29,105.24,105.28,18926.0,88.8428,88.8681,88.8259,88.8596,18926.0
2017-07-26 13:20:00,105.27,105.31,105.25,105.3,12435.0,88.8512,88.885,88.8343,88.8765,12435.0
2017-07-26 13:25:00,105.29,105.32,105.23,105.29,75305.0,88.8681,88.8934,88.8174,88.8681,75305.0
2017-07-26 13:30:00,105.29,105.29,105.22,105.27,16271.0,88.8681,88.8681,88.809,88.8512,16271.0
2017-07-26 13:35:00,105.27,105.27,105.25,105.25,13839.0,88.8512,88.8512,88.8343,88.8343,13839.0
2017-07-26 13:40:00,105.25,105.5,105.25,105.48,30303.0,88.8343,89.0453,88.8343,89.0285,30303.0
2017-07-26 13:45:00,105.48,105.54,105.47,105.48,25118.0,89.0285,89.0791,89.02,89.0285,25118.0
2017-07-26 13:50:00,105.49,105.53,105.48,105.52,124928.0,89.0369,89.0707,89.0285,89.0622,124928.0
2017-07-26 13:55:00,105.52,105.52,105.37,105.4,57220.0,89.0622,89.0622,88.9356,88.9609,57220.0
2017-07-26 14:00:00,105.4,105.41,105.23,105.4,90171.0,88.9609,88.9694,88.8174,88.9609,90171.0
2017-07-26 14:05:00,105.4,105.6,105.4,105.6,51386.0,88.9609,89.1297,88.9609,89.1297,51386.0
2017-07-26 14:10:00,105.62,105.64,105.49,105.49,31435.0,89.1466,89.1635,89.0369,89.0369,31435.0
2017-07-26 14:15:00,105.49,105.65,105.49,105.55,32758.0,89.0369,89.1719,89.0369,89.0875,32758.0
2017-07-26 14:20:00,105.54,105.56,105.48,105.55,41097.0,89.0791,89.096,89.0285,89.0875,41097.0
2017-07-26 14:25:00,105.54,105.74,105.54,105.58,28245.0,89.0791,89.2479,89.0791,89.1129,28245.0
2017-07-26 14:30:00,105.56,105.67,105.56,105.61,44301.0,89.096,89.1888,89.096,89.1382,44301.0
2017-07-26 14:35:00,105.62,105.65,105.53,105.55,36470.0,89.1466,89.1719,89.0707,89.0875,36470.0
2017-07-26 14:40:00,105.57,105.65,105.54,105.58,32812.0,89.1044,89.1719,89.0791,89.1129,32812.0
2017-07-26 14:45:00,105.58,105.71,105.57,105.66,40810.0,89.1129,89.2226,89.1044,89.1804,40810.0
2017-07-26 14:50:00,105.65,105.71,105.62,105.7,61282.0,89.1719,89.2226,89.1466,89.2141,61282.0
2017-07-26 14:55:00,105.71,105.73,105.69,105.7,58331.0,89.2226,89.2395,89.2057,89.2141,58331.0
2017-07-26 15:00:00,105.7,105.77,105.66,105.73,107136.0,89.2141,89.2732,89.1804,89.2395,107136.0
2017-07-26 15:05:00,105.74,105.88,105.74,105.86,68145.0,89.2479,89.3661,89.2479,89.3492,68145.0
2017-07-26 15:10:00,105.86,106.05,105.85,106.02,96434.0,89.3492,89.5095,89.3407,89.4842,96434.0
2017-07-26 15:15:00,106.0,106.02,105.8,105.95,136970.0,89.4673,89.4842,89.2985,89.4251,136970.0
2017-07-26 15:20:00,105.95,105.99,105.85,105.97,120958.0,89.4251,89.4589,89.3407,89.442,120958.0
2017-07-26 15:25:00,105.98,106.06,105.97,106.02,80586.0,89.4505,89.518,89.442,89.4842,80586.0
2017-07-26 15:30:00,106.01,106.02,105.77,105.84,113840.0,89.4758,89.4842,89.2732,89.3323,113840.0
2017-07-26 15:35:00,105.82,105.87,105.77,105.84,103473.0,89.3154,89.3576,89.2732,89.3323,103473.0
2017-07-26 15:40:00,105.85,105.92,105.81,105.88,172708.0,89.3407,89.3998,89.307,89.3661,172708.0
2017-07-26 15:45:00,105.87,105.94,105.8,105.92,188234.0,89.3576,89.4167,89.2985,89.3998,188234.0
2017-07-26 15:50:00,105.92,105.96,105.87,105.95,139825.0,89.3998,89.4336,89.3576,89.4251,139825.0
2017-07-26 15:55:00,105.93,106.03,105.88,105.99,203854.0,89.4083,89.4927,89.3661,89.4589,203854.0
2017-07-27 09:30:00,103.41,106.35,103.4,105.82,644559.0,87.2813,89.7628,87.2729,89.3154,644559.0
2017-07-27 09:35:00,105.86,107.53,105.32,107.51,561485.0,89.3492,90.7587,88.8934,90.7418,561485.0
2017-07-27 09:40:00,107.53,109.24,107.31,109.24,374975.0,90.7587,92.202,90.573,92.202,374975.0
2017-07-27 09:45:00,109.24,109.66,108.44,108.66,466992.0,92.202,92.5565,91.5268,91.7125,466992.0
2017-07-27 09:50:00,108.66,109.24,108.49,109.13,756541.0,91.7125,92.202,91.569,92.1092,756541.0
2017-07-27 09:55:00,109.12,109.18,108.35,108.38,319936.0,92.1007,92.1514,91.4508,91.4761,319936.0
2017-07-27 10:00:00,108.36,108.7,108.33,108.64,368568.0,91.4593,91.7462,91.4339,91.6956,368568.0
2017-07-27 10:05:00,108.62,109.1,108.62,108.93,258443.0,91.6787,92.0838,91.6787,91.9404,258443.0
2017-07-27 10:10:00,108.91,109.69,108.91,109.68,127809.0,91.9235,92.5818,91.9235,92.5734,127809.0
2017-07-27 10:15:00,109.67,110.0,109.36,109.72,133874.0,92.5649,92.8435,92.3033,92.6071,133874.0
2017-07-27 10:20:00,109.72,110.06,109.58,110.0,198469.0,92.6071,92.8941,92.489,92.8435,198469.0
2017-07-27 10:25:00,109.99,110.04,109.67,109.75,233050.0,92.835,92.8772,92.5649,92.6325,233050.0
2017-07-27 10:30:00,109.71,110.04,109.52,110.01,115865.0,92.5987,92.8772,92.4383,92.8519,115865.0
2017-07-27 10:35:00,110.0,110.05,109.59,109.67,89967.0,92.8435,92.8857,92.4974,92.5649,89967.0
2017-07-27 10:40:00,109.69,109.88,109.63,109.86,91388.0,92.5818,92.7422,92.5312,92.7253,91388.0
2017-07-27 10:45:00,109.87,110.0,109.68,109.69,83135.0,92.7338,92.8435,92.5734,92.5818,83135.0
2017-07-27 10:50:00,109.67,109.81,109.08,109.16,277711.0,92.5649,92.6831,92.067,92.1345,277711.0
2017-07-27 10:55:00,109.15,109.26,108.94,108.95,186271.0,92.126,92.2189,91.9488,91.9572,186271.0
2017-07-27 11:00:00,108.93,109.25,108.87,109.22,94913.0,91.9404,92.2105,91.8897,92.1851,94913.0
2017-07-27 11:05:00,109.22,109.27,108.98,109.14,67955.0,92.1851,92.2273,91.9826,92.1176,67955.0
2017-07-27 11:10:00,109.17,109.68,109.15,109.68,88204.0,92.1429,92.5734,92.126,92.5734,88204.0
2017-07-27 11:15:00,109.66,109.68,109.51,109.57,56209.0,92.5565,92.5734,92.4299,92.4805,56209.0
2017-07-27 11:20:00,109.56,109.72,109.56,109.71,60618.0,92.4721,92.6071,92.4721,92.5987,60618.0
2017-07-27 11:25:00,109.71,109.8,109.62,109.64,48896.0,92.5987,92.6747,92.5227,92.5396,48896.0
2017-07-27 11:30:00,109.67,109.9,109.64,109.9,62514.0,92.5649,92.7591,92.5396,92.7591,62514.0
2017-07-27 11:35:00,109.91,110.03,109.89,109.96,94051.0,92.7675,92.8688,92.7506,92.8097,94051.0
2017-07-27 11:40:00,109.97,110.25,109.96,110.17,54810.0,92.8182,93.0545,92.8097,92.987,54810.0
2017-07-27 11:45:00,110.18,110.79,110.07,110.77,98831.0,92.9954,93.5103,92.9026,93.4934,98831.0
2017-07-27 11:50:00,110.78,111.15,110.48,111.15,79922.0,93.5018,93.8141,93.2486,93.8141,79922.0
2017-07-27 11:55:00,111.09,111.48,110.95,111.48,90715.0,93.7635,94.0926,93.6453,94.0926,90715.0
2017-07-27 12:00:00,111.48,111.76,111.16,111.57,144872.0,94.0926,94.329,93.8226,94.1686,144872.0
2017-07-27 12:05:00,111.52,111.86,111.5,111.84,85183.0,94.1264,94.4134,94.1095,94.3965,85183.0
2017-07-27 12:10:00,111.84,111.93,111.58,111.72,83078.0,94.3965,94.4725,94.177,94.2952,83078.0
2017-07-27 12:15:00,111.72,111.74,111.2,111.23,83743.0,94.2952,94.3121,93.8563,93.8816,83743.0
2017-07-27 12:20:00,111.23,111.46,111.19,111.33,113956.0,93.8816,94.0758,93.8479,93.966,113956.0
2017-07-27 12:25:00,111.31,111.59,111.31,111.59,76432.0,93.9492,94.1855,93.9492,94.1855,76432.0
2017-07-27 12:30:00,111.59,111.89,111.5,111.76,51797.0,94.1855,94.4387,94.1095,94.329,51797.0
2017-07-27 12:35:00,111.76,111.99,111.7,111.95,92245.0,94.329,94.5231,94.2783,94.4893,92245.0
2017-07-27 12:40:00,111.95,118.87,111.92,116.62,1275343.0,94.4893,100.33,94.464,98.431,1275343.0
2017-07-27 12:45:00,116.63,118.4,116.2,117.02,1514184.0,98.4394,99.9333,98.0765,98.7686,1514184.0
2017-07-27 12:50:00,117.05,117.24,115.34,115.41,1143719.0,98.7939,98.9543,97.3506,97.4097,1143719.0
2017-07-27 12:55:00,115.4,115.56,114.71,115.13,602644.0,97.4012,97.5363,96.8189,97.1734,602644.0
2017-07-27 13:00:00,115.16,116.43,115.14,115.87,633091.0,97.1987,98.2706,97.1818,97.7979,633091.0
2017-07-27 13:05:00,115.9,117.1,115.87,117.09,458036.0,97.8233,98.8361,97.7979,98.8277,458036.0
2017-07-27 13:10:00,117.1,118.97,117.09,118.09,548567.0,98.8361,100.4144,98.8277,99.6717,548567.0
2017-07-27 13:15:00,118.15,118.24,116.77,116.87,375241.0,99.7223,99.7983,98.5576,98.642,375241.0
2017-07-27 13:20:00,116.82,117.25,116.62,116.66,395136.0,98.5998,98.9627,98.431,98.4647,395136.0
2017-07-27 13:25:00,116.62,117.15,116.43,117.08,475122.0,98.431,98.8783,98.2706,98.8192,475122.0
2017-07-27 13:30:00,117.13,117.6,116.93,117.48,450035.0,98.8614,99.2581,98.6926,99.1568,450035.0
2017-07-27 13:35:00,117.51,118.01,117.15,117.77,563667.0,99.1822,99.6042,98.8783,99.4016,563667.0
2017-07-27 13:40:00,117.83,119.49,117.69,119.39,320469.0,99.4522,100.8533,99.3341,100.7689,320469.0
2017-07-27 13:45:00,119.48,120.0,118.28,118.31,329575.0,100.8449,101.2838,99.8321,99.8574,329575.0
2017-07-27 13:50:00,118.42,118.85,117.88,117.93,377380.0,99.9502,100.3132,99.4944,99.5366,377380.0
2017-07-27 13:55:00,117.93,118.2,115.88,117.23,499869.0,99.5366,99.7645,97.8064,98.9458,499869.0
2017-07-27 14:00:00,117.3,117.91,117.17,117.65,428523.0,99.0049,99.5198,98.8952,99.3003,428523.0
2017-07-27 14:05:00,117.59,118.0,117.41,117.99,578433.0,99.2497,99.5957,99.0977,99.5873,578433.0
2017-07-27 14:10:00,117.99,118.08,117.69,118.05,633444.0,99.5873,99.6632,99.3341,99.6379,633444.0
2017-07-27 14:15:00,118.02,118.5,117.89,118.33,879703.0,99.6126,100.0177,99.5029,99.8743,879703.0
2017-07-27 14:20:00,118.36,118.58,117.5,117.73,1408927.0,99.8996,100.0853,99.1737,99.3678,1408927.0
2017-07-27 14:25:00,117.68,117.7,115.01,115.94,461671.0,99.3256,99.3425,97.0721,97.857,461671.0
2017-07-27 14:30:00,115.94,115.98,115.1,115.54,303737.0,97.857,97.8908,97.148,97.5194,303737.0
2017-07-27 14:35:00,115.56,115.83,115.37,115.51,248378.0,97.5363,97.7642,97.3759,97.4941,248378.0
2017-07-27 14:40:00,115.51,115.58,115.29,115.5,228146.0,97.4941,97.5532,97.3084,97.4856,228146.0
2017-07-27 14:45:00,115.51,116.11,115.48,115.8,191205.0,97.4941,98.0005,97.4688,97.7389,191205.0
2017-07-27 14:50:00,115.83,116.03,115.69,115.91,241473.0,97.7642,97.933,97.646,97.8317,241473.0
2017-07-27 14:55:00,115.96,116.56,115.85,116.56,187825.0,97.8739,98.3803,97.7811,98.3803,187825.0
2017-07-27 15:00:00,116.59,117.49,116.52,117.12,285532.0,98.4056,99.1653,98.3466,98.853,285532.0
2017-07-27 15:05:00,117.15,117.47,116.52,117.47,188514.0,98.8783,99.1484,98.3466,99.1484,188514.0
2017-07-27 15:10:00,117.47,117.67,117.22,117.6,208688.0,99.1484,99.3172,98.9374,99.2581,208688.0
2017-07-27 15:15:00,117.61,117.61,116.6,116.71,224858.0,99.2666,99.2666,98.4141,98.5069,224858.0
2017-07-27 15:20:00,116.67,116.82,115.7,115.99,362785.0,98.4732,98.5998,97.6545,97.8992,362785.0
2017-07-27 15:25:00,115.98,116.68,115.98,116.66,301732.0,97.8908,98.4816,97.8908,98.4647,301732.0
2017-07-27 15:30:00,116.66,116.93,116.35,116.75,176350.0,98.4647,98.6926,98.2031,98.5407,176350.0
2017-07-27 15:35:00,116.73,117.0,116.7,116.96,241167.0,98.5238,98.7517,98.4985,98.7179,241167.0
2017-07-27 15:40:00,116.94,117.05,116.5,116.59,447387.0,98.7011,98.7939,98.3297,98.4056,447387.0
2017-07-27 15:45:00,116.6,116.64,115.91,116.2,370576.0,98.4141,98.4478,97.8317,98.0765,370576.0
2017-07-27 15:50:00,116.2,116.2,115.42,115.58,473605.0,98.0765,98.0765,97.4181,97.5532,473605.0
2017-07-27 15:55:00,115.61,115.75,115.06,115.64,915826.0,97.5785,97.6967,97.1143,97.6038,915826.0
2017-07-28 09:30:00,115.24,117.66,114.99,116.7,277358.0,97.2662,99.3088,97.0552,98.4985,277358.0
2017-07-28 09:35:00,116.71,117.08,116.32,116.86,137994.0,98.5069,98.8192,98.1778,98.6335,137994.0
2017-07-28 09:40:00,116.91,117.51,116.87,117.41,169659.0,98.6757,99.1822,98.642,99.0977,169659.0
2017-07-28 09:45:00,117.42,117.66,116.11,116.69,177201.0,99.1062,99.3088,98.0005,98.49,177201.0
2017-07-28 09:50:00,116.7,117.17,116.64,117.17,120733.0,98.4985,98.8952,98.4478,98.8952,120733.0
2017-07-28 09:55:00,117.15,117.27,116.78,116.86,161411.0,98.8783,98.9796,98.566,98.6335,161411.0
2017-07-28 10:00:00,116.9,117.0,116.58,116.61,222918.0,98.6673,98.7517,98.3972,98.4225,222918.0
2017-07-28 10:05:00,116.63,116.63,115.2,115.5,187013.0,98.4394,98.4394,97.2324,97.4856,187013.0
2017-07-28 10:10:00,115.57,115.92,115.5,115.79,93286.0,97.5447,97.8401,97.4856,97.7304,93286.0
2017-07-28 10:15:00,115.88,115.92,115.32,115.64,63402.0,97.8064,97.8401,97.3337,97.6038,63402.0
2017-07-28 10:20:00,115.64,115.86,115.06,115.59,221483.0,97.6038,97.7895,97.1143,97.5616,221483.0
2017-07-28 10:25:00,115.45,115.73,115.24,115.51,105057.0,97.4434,97.6798,97.2662,97.4941,105057.0
2017-07-28 10:30:00,115.5,115.73,115.39,115.48,50008.0,97.4856,97.6798,97.3928,97.4688,50008.0
2017-07-28 10:35:00,115.45,115.7,115.06,115.23,162439.0,97.4434,97.6545,97.1143,97.2578,162439.0
2017-07-28 10:40:00,115.2,115.56,115.02,115.53,125759.0,97.2324,97.5363,97.0805,97.511,125759.0
2017-07-28 10:45:00,115.53,116.11,115.43,115.97,90693.0,97.511,98.0005,97.4266,97.8823,90693.0
2017-07-28 10:50:00,115.98,116.07,115.88,116.07,63095.0,97.8908,97.9667,97.8064,97.9667,63095.0
2017-07-28 10:55:00,116.06,116.72,116.04,116.16,191390.0,97.9583,98.5154,97.9414,98.0427,191390.0
2017-07-28 11:00:00,116.18,116.46,116.15,116.15,56256.0,98.0596,98.2959,98.0343,98.0343,56256.0
2017-07-28 11:05:00,116.18,116.36,115.98,116.28,67581.0,98.0596,98.2115,97.8908,98.144,67581.0
2017-07-28 11:10:00,116.27,116.5,116.17,116.49,49109.0,98.1356,98.3297,98.0511,98.3212,49109.0
2017-07-28 11:15:00,116.49,116.76,116.44,116.73,107919.0,98.3212,98.5491,98.279,98.5238,107919.0
2017-07-28 11:20:00,116.71,116.98,116.6,116.89,47832.0,98.5069,98.7348,98.4141,98.6589,47832.0
2017-07-28 11:25:00,116.9,116.92,116.43,116.85,63190.0,98.6673,98.6842,98.2706,98.6251,63190.0
2017-07-28 11:30:00,116.86,117.13,116.81,117.06,57591.0,98.6335,98.8614,98.5913,98.8023,57591.0
2017-07-28 11:35:00,117.06,117.06,116.72,116.76,41397.0,98.8023,98.8023,98.5154,98.5491,41397.0
2017-07-28 11:40:00,116.75,116.85,116.58,116.73,58894.0,98.5407,98.6251,98.3972,98.5238,58894.0
2017-07-28 11:45:00,116.73,116.77,116.56,116.68,74107.0,98.5238,98.5576,98.3803,98.4816,74107.0
2017-07-28 11:50:00,116.69,116.8,116.54,116.74,77533.0,98.49,98.5829,98.3634,98.5322,77533.0
2017-07-28 11:55:00,116.76,116.93,116.6,116.75,61560.0,98.5491,98.6926,98.4141,98.5407,61560.0
2017-07-28 12:00:00,116.73,116.95,116.71,116.91,67581.0,98.5238,98.7095,98.5069,98.6757,67581.0
2017-07-28 12:05:00,116.9,117.02,116.76,116.92,56541.0,98.6673,98.7686,98.5491,98.6842,56541.0
2017-07-28 12:10:00,116.92,116.93,116.67,116.78,182774.0,98.6842,98.6926,98.4732,98.566,182774.0
2017-07-28 12:15:00,116.79,117.15,116.6,117.12,343743.0,98.5744,98.8783,98.4141,98.853,343743.0
2017-07-28 12:20:00,117.11,117.2,116.97,117.05,48383.0,98.8445,98.9205,98.7264,98.7939,48383.0
2017-07-28 12:25:00,117.02,117.14,116.94,117.0,73829.0,98.7686,98.8699,98.7011,98.7517,73829.0
2017-07-28 12:30:00,116.96,117.15,116.96,117.01,83246.0,98.7179,98.8783,98.7179,98.7601,83246.0
2017-07-28 12:35:00,117.0,117.02,116.52,116.59,37838.0,98.7517,98.7686,98.3466,98.4056,37838.0
2017-07-28 12:40:00,116.57,116.59,116.17,116.27,37700.0,98.3888,98.4056,98.0511,98.1356,37700.0
2017-07-28 12:45:00,116.27,116.42,116.27,116.38,28109.0,98.1356,98.2622,98.1356,98.2284,28109.0
2017-07-28 12:50:00,116.33,116.41,116.22,116.27,39144.0,98.1862,98.2537,98.0934,98.1356,39144.0
2017-07-28 12:55:00,116.26,116.44,116.21,116.38,31734.0,98.1271,98.279,98.0849,98.2284,31734.0
2017-07-28 13:00:00,116.39,116.64,116.39,116.46,44796.0,98.2368,98.4478,98.2368,98.2959,44796.0
2017-07-28 13:05:00,116.51,116.65,116.5,116.55,23226.0,98.3381,98.4563,98.3297,98.3719,23226.0
2017-07-28 13:10:00,116.56,116.66,116.48,116.54,19642.0,98.3803,98.4647,98.3128,98.3634,19642.0
2017-07-28 13:15:00,116.53,116.61,116.47,116.52,22090.0,98.355,98.4225,98.3044,98.3466,22090.0
2017-07-28 13:20:00,116.56,116.61,116.39,116.57,41871.0,98.3803,98.4225,98.2368,98.3888,41871.0
2017-07-28 13:25:00,116.56,116.61,116.45,116.48,22999.0,98.3803,98.4225,98.2875,98.3128,22999.0
2017-07-28 13:30:00,116.48,116.69,116.47,116.62,28592.0,98.3128,98.49,98.3044,98.431,28592.0
2017-07-28 13:35:00,116.63,116.7,116.46,116.48,39807.0,98.4394,98.4985,98.2959,98.3128,39807.0
2017-07-28 13:40:00,116.49,116.57,116.46,116.54,31674.0,98.3212,98.3888,98.2959,98.3634,31674.0
2017-07-28 13:45:00,116.56,116.6,116.47,116.53,33216.0,98.3803,98.4141,98.3044,98.355,33216.0
2017-07-28 13:50:00,116.53,116.73,116.44,116.71,57177.0,98.355,98.5238,98.279,98.5069,57177.0
2017-07-28 13:55:00,116.71,116.95,116.6,116.82,32364.0,98.5069,98.7095,98.4141,98.5998,32364.0
2017-07-28 14:00:00,116.82,116.96,116.82,116.9,49828.0,98.5998,98.7179,98.5998,98.6673,49828.0
2017-07-28 14:05:00,116.91,116.93,116.55,116.56,82727.0,98.6757,98.6926,98.3719,98.3803,82727.0
2017-07-28 14:10:00,116.5,116.93,116.49,116.82,111397.0,98.3297,98.6926,98.3212,98.5998,111397.0
2017-07-28 14:15:00,116.82,117.13,116.76,117.01,49319.0,98.5998,98.8614,98.5491,98.7601,49319.0
2017-07-28 14:20:00,117.01,117.05,116.77,117.0,79030.0,98.7601,98.7939,98.5576,98.7517,79030.0
2017-07-28 14:25:00,117.02,117.16,116.95,117.03,138620.0,98.7686,98.8867,98.7095,98.777,138620.0
2017-07-28 14:30:00,117.03,117.06,116.89,116.94,30729.0,98.777,98.8023,98.6589,98.7011,30729.0
2017-07-28 14:35:00,116.97,117.08,116.94,116.96,39367.0,98.7264,98.8192,98.7011,98.7179,39367.0
2017-07-28 14:40:00,116.97,116.97,116.79,116.82,41024.0,98.7264,98.7264,98.5744,98.5998,41024.0
2017-07-28 14:45:00,116.82,116.92,116.8,116.92,24717.0,98.5998,98.6842,98.5829,98.6842,24717.0
2017-07-28 14:50:00,116.9,116.93,116.76,116.77,27245.0,98.6673,98.6926,98.5491,98.5576,27245.0
2017-07-28 14:55:00,116.78,116.84,116.71,116.74,41270.0,98.566,98.6167,98.5069,98.5322,41270.0
2017-07-28 15:00:00,116.75,116.9,116.74,116.81,34847.0,98.5407,98.6673,98.5322,98.5913,34847.0
2017-07-28 15:05:00,116.82,116.93,116.8,116.87,24577.0,98.5998,98.6926,98.5829,98.642,24577.0
2017-07-28 15:10:00,116.85,116.98,116.85,116.97,35716.0,98.6251,98.7348,98.6251,98.7264,35716.0
2017-07-28 15:15:00,116.97,117.08,116.93,117.04,84645.0,98.7264,98.8192,98.6926,98.7855,84645.0
2017-07-28 15:20:00,117.03,117.07,116.92,117.01,52073.0,98.777,98.8108,98.6842,98.7601,52073.0
2017-07-28 15:25:00,117.02,117.02,116.93,116.97,38181.0,98.7686,98.7686,98.6926,98.7264,38181.0
2017-07-28 15:30:00,116.98,117.1,116.98,117.09,42036.0,98.7348,98.8361,98.7348,98.8277,42036.0
2017-07-28 15:35:00,117.1,117.15,117.08,117.11,41906.0,98.8361,98.8783,98.8192,98.8445,41906.0
2017-07-28 15:40:00,117.13,117.15,117.05,117.07,230736.0,98.8614,98.8783,98.7939,98.8108,230736.0
2017-07-28 15:45:00,117.07,117.32,117.07,117.3,155141.0,98.8108,99.0218,98.8108,99.0049,155141.0
2017-07-28 15:50:00,117.29,117.33,117.24,117.29,194151.0,98.9965,99.0302,98.9543,98.9965,194151.0
2017-07-28 15:55:00,117.3,117.5,117.25,117.39,301918.0,99.0049,99.1737,98.9627,99.0809,301918.0
2017-07-31 09:30:00,118.0,118.57,117.87,118.5,118840.0,99.5957,100.0768,99.486,100.0177,118840.0
2017-07-31 09:35:00,118.56,119.34,118.51,119.06,99651.0,100.0684,100.7267,100.0262,100.4904,99651.0
2017-07-31 09:40:00,119.06,119.15,118.91,119.11,114048.0,100.4904,100.5664,100.3638,100.5326,114048.0
2017-07-31 09:45:00,119.11,119.63,119.08,119.58,194315.0,100.5326,100.9715,100.5073,100.9293,194315.0
2017-07-31 09:50:00,119.56,120.0,119.53,119.76,222487.0,100.9124,101.2838,100.8871,101.0812,222487.0
2017-07-31 09:55:00,119.78,120.65,119.75,120.51,119999.0,101.0981,101.8324,101.0728,101.7142,119999.0
2017-07-31 10:00:00,120.6,121.02,120.24,120.47,150466.0,101.7902,102.1447,101.4864,101.6805,150466.0
2017-07-31 10:05:00,120.48,120.83,120.46,120.6,61919.0,101.6889,101.9843,101.672,101.7902,61919.0
2017-07-31 10:10:00,120.55,120.55,120.0,120.22,95853.0,101.748,101.748,101.2838,101.4695,95853.0
2017-07-31 10:15:00,120.26,120.73,120.03,120.55,107234.0,101.5032,101.8999,101.3091,101.748,107234.0
2017-07-31 10:20:00,120.56,120.84,120.48,120.63,91506.0,101.7564,101.9928,101.6889,101.8155,91506.0
2017-07-31 10:25:00,120.63,120.96,120.47,120.93,66471.0,101.8155,102.0941,101.6805,102.0687,66471.0
2017-07-31 10:30:00,120.93,120.93,120.64,120.88,59228.0,102.0687,102.0687,101.824,102.0265,59228.0
2017-07-31 10:35:00,120.84,120.84,120.22,120.34,82027.0,101.9928,101.9928,101.4695,101.5708,82027.0
2017-07-31 10:40:00,120.36,120.49,120.07,120.14,53354.0,101.5876,101.6974,101.3429,101.402,53354.0
2017-07-31 10:45:00,120.13,120.3,120.13,120.25,56562.0,101.3935,101.537,101.3935,101.4948,56562.0
2017-07-31 10:50:00,120.27,120.31,120.0,120.07,75612.0,101.5117,101.5454,101.2838,101.3429,75612.0
2017-07-31 10:55:00,120.09,120.3,120.04,120.3,52608.0,101.3598,101.537,101.3176,101.537,52608.0
2017-07-31 11:00:00,120.29,120.32,120.04,120.07,75222.0,101.5286,101.5539,101.3176,101.3429,75222.0
2017-07-31 11:05:00,120.04,120.27,120.0,120.23,91283.0,101.3176,101.5117,101.2838,101.4779,91283.0
2017-07-31 11:10:00,120.23,120.75,120.23,120.68,282975.0,101.4779,101.9168,101.4779,101.8577,282975.0
2017-07-31 11:15:00,120.7,120.88,120.69,120.69,40676.0,101.8746,102.0265,101.8662,101.8662,40676.0
2017-07-31 11:20:00,120.69,120.92,120.67,120.92,43410.0,101.8662,102.0603,101.8493,102.0603,43410.0
2017-07-31 11:25:00,120.92,121.41,120.91,121.23,94905.0,102.0603,102.4739,102.0519,102.3219,94905.0
2017-07-31 11:30:00,121.22,121.73,121.22,121.58,105130.0,102.3135,102.744,102.3135,102.6174,105130.0
2017-07-31 11:35:00,121.61,121.77,121.41,121.52,69542.0,102.6427,102.7777,102.4739,102.5667,69542.0
2017-07-31 11:40:00,121.49,121.74,121.48,121.58,50940.0,102.5414,102.7524,102.533,102.6174,50940.0
2017-07-31 11:45:00,121.58,121.67,121.47,121.55,64740.0,102.6174,102.6933,102.5245,102.592,64740.0
2017-07-31 11:50:00,121.55,121.6,121.17,121.2,66319.0,102.592,102.6342,102.2713,102.2966,66319.0
2017-07-31 11:55:00,121.15,121.16,120.65,120.67,80923.0,102.2544,102.2629,101.8324,101.8493,80923.0
2017-07-31 12:00:00,120.64,120.65,120.0,120.01,111933.0,101.824,101.8324,101.2838,101.2922,111933.0
2017-07-31 12:05:00,120.01,120.03,119.23,119.89,426636.0,101.2922,101.3091,100.6339,101.1909,426636.0
2017-07-31 12:10:00,119.92,120.01,119.72,119.83,183873.0,101.2163,101.2922,101.0475,101.1403,183873.0
2017-07-31 12:15:00,119.84,119.84,119.38,119.39,54980.0,101.1487,101.1487,100.7605,100.7689,54980.0
2017-07-31 12:20:00,119.37,119.59,119.28,119.56,40016.0,100.7521,100.9377,100.6761,100.9124,40016.0
2017-07-31 12:25:00,119.58,119.73,119.42,119.42,30537.0,100.9293,101.0559,100.7943,100.7943,30537.0
2017-07-31 12:30:00,119.43,119.46,119.26,119.28,44898.0,100.8027,100.828,100.6592,100.6761,44898.0
2017-07-31 12:35:00,119.29,119.43,119.17,119.39,54390.0,100.6845,100.8027,100.5832,100.7689,54390.0
2017-07-31 12:40:00,119.39,119.39,119.04,119.14,68395.0,100.7689,100.7689,100.4735,100.5579,68395.0
2017-07-31 12:45:00,119.14,119.14,118.74,118.74,74072.0,100.5579,100.5579,100.2203,100.2203,74072.0
2017-07-31 12:50:00,118.74,118.81,118.45,118.52,89462.0,100.2203,100.2794,99.9755,100.0346,89462.0
2017-07-31 12:55:00,118.52,118.54,118.23,118.54,79825.0,100.0346,100.0515,99.7899,100.0515,79825.0
2017-07-31 13:00:00,118.53,118.64,118.44,118.55,43873.0,100.0431,100.1359,99.9671,100.0599,43873.0
2017-07-31 13:05:00,118.52,118.79,118.48,118.79,26081.0,100.0346,100.2625,100.0009,100.2625,26081.0
2017-07-31 13:10:00,118.82,118.88,118.71,118.88,45065.0,100.2878,100.3385,100.195,100.3385,45065.0
2017-07-31 13:15:00,118.94,119.04,118.81,118.87,32864.0,100.3891,100.4735,100.2794,100.33,32864.0
2017-07-31 13:20:00,118.87,118.93,118.76,118.87,28068.0,100.33,100.3807,100.2372,100.33,28068.0
2017-07-31 13:25:00,118.86,119.41,118.83,119.41,84723.0,100.3216,100.7858,100.2963,100.7858,84723.0
2017-07-31 13:30:00,119.39,119.46,119.2,119.25,62555.0,100.7689,100.828,100.6086,100.6508,62555.0
2017-07-31 13:35:00,119.25,119.29,119.09,119.27,73051.0,100.6508,100.6845,100.5157,100.6676,73051.0
2017-07-31 13:40:00,119.26,119.41,119.12,119.2,34815.0,100.6592,100.7858,100.541,100.6086,34815.0
2017-07-31 13:45:00,119.2,119.49,119.2,119.34,39390.0,100.6086,100.8533,100.6086,100.7267,39390.0
2017-07-31 13:50:00,119.33,119.4,119.22,119.34,73239.0,100.7183,100.7774,100.6254,100.7267,73239.0
2017-07-31 13:55:00,119.35,119.43,119.3,119.41,27702.0,100.7352,100.8027,100.693,100.7858,27702.0
2017-07-31 14:00:00,119.4,119.45,119.3,119.4,34243.0,100.7774,100.8196,100.693,100.7774,34243.0
2017-07-31 14:05:00,119.39,119.48,119.22,119.29,53953.0,100.7689,100.8449,100.6254,100.6845,53953.0
2017-07-31 14:10:00,119.26,119.64,119.25,119.56,64753.0,100.6592,100.9799,100.6508,100.9124,64753.0
2017-07-31 14:15:00,119.57,120.4,119.5,120.29,120246.0,100.9209,101.6214,100.8618,101.5286,120246.0
2017-07-31 14:20:00,120.3,120.35,119.94,120.01,87671.0,101.537,101.5792,101.2331,101.2922,87671.0
2017-07-31 14:25:00,119.99,120.02,119.44,119.66,64496.0,101.2754,101.3007,100.8111,100.9968,64496.0
2017-07-31 14:30:00,119.69,119.87,119.6,119.83,37191.0,101.0221,101.1741,100.9462,101.1403,37191.0
2017-07-31 14:35:00,119.79,119.8,119.35,119.39,56597.0,101.1065,101.115,100.7352,100.7689,56597.0
2017-07-31 14:40:00,119.35,119.41,118.98,119.06,107104.0,100.7352,100.7858,100.4229,100.4904,107104.0
2017-07-31 14:45:00,119.09,119.37,118.98,119.05,42917.0,100.5157,100.7521,100.4229,100.482,42917.0
2017-07-31 14:50:00,119.05,119.23,118.92,119.06,48159.0,100.482,100.6339,100.3722,100.4904,48159.0
2017-07-31 14:55:00,119.04,119.18,118.8,119.03,59481.0,100.4735,100.5917,100.271,100.4651,59481.0
2017-07-31 15:00:00,119.03,119.1,118.78,118.84,55008.0,100.4651,100.5242,100.2541,100.3047,55008.0
2017-07-31 15:05:00,118.83,119.12,118.75,118.97,45149.0,100.2963,100.541,100.2288,100.4144,45149.0
2017-07-31 15:10:00,118.95,119.05,118.7,118.92,60931.0,100.3976,100.482,100.1865,100.3722,60931.0
2017-07-31 15:15:00,118.95,119.01,118.79,118.95,65631.0,100.3976,100.4482,100.2625,100.3976,65631.0
2017-07-31 15:20:00,118.99,119.15,118.97,119.06,38591.0,100.4313,100.5664,100.4144,100.4904,38591.0
2017-07-31 15:25:00,119.04,119.3,119.04,119.27,41919.0,100.4735,100.693,100.4735,100.6676,41919.0
2017-07-31 15:30:00,119.29,119.36,119.15,119.16,52522.0,100.6845,100.7436,100.5664,100.5748,52522.0
2017-07-31 15:35:00,119.16,119.2,118.97,119.13,56769.0,100.5748,100.6086,100.4144,100.5495,56769.0
2017-07-31 15:40:00,119.14,119.16,118.89,118.89,78317.0,100.5579,100.5748,100.3469,100.3469,78317.0
2017-07-31 15:45:00,118.9,119.1,118.84,119.08,118667.0,100.3554,100.5242,100.3047,100.5073,118667.0
2017-07-31 15:50:00,119.08,119.08,118.61,118.86,251040.0,100.5073,100.5073,100.1106,100.3216,251040.0
2017-07-31 15:55:00,118.86,119.14,118.86,119.06,287100.0,100.3216,100.5579,100.3216,100.4904,287100.0
2017-08-01 09:30:00,118.79,119.38,118.43,119.18,118506.0,100.2625,100.7605,99.9587,100.5917,118506.0
2017-08-01 09:35:00,119.08,119.38,118.7,119.31,135833.0,100.5073,100.7605,100.1865,100.7014,135833.0
2017-08-01 09:40:00,119.34,119.38,118.42,118.56,62399.0,100.7267,100.7605,99.9502,100.0684,62399.0
2017-08-01 09:45:00,118.5,118.57,117.76,118.19,107976.0,100.0177,100.0768,99.3932,99.7561,107976.0
2017-08-01 09:50:00,118.15,118.44,118.15,118.17,49374.0,99.7223,99.9671,99.7223,99.7392,49374.0
2017-08-01 09:55:00,118.17,118.4,117.95,117.95,80023.0,99.7392,99.9333,99.5535,99.5535,80023.0
2017-08-01 10:00:00,117.95,118.2,117.75,117.93,69036.0,99.5535,99.7645,99.3847,99.5366,69036.0
2017-08-01 10:05:00,117.97,118.03,117.58,117.64,116909.0,99.5704,99.621,99.2412,99.2919,116909.0
2017-08-01 10:10:00,117.7,118.07,117.64,117.76,49392.0,99.3425,99.6548,99.2919,99.3932,49392.0
2017-08-01 10:15:00,117.81,117.83,117.35,117.5,54381.0,99.4354,99.4522,99.0471,99.1737,54381.0
2017-08-01 10:20:00,117.53,117.58,116.9,117.0,93688.0,99.199,99.2412,98.6673,98.7517,93688.0
2017-08-01 10:25:00,117.0,117.24,117.0,117.08,44572.0,98.7517,98.9543,98.7517,98.8192,44572.0
2017-08-01 10:30:00,117.03,117.11,116.7,116.79,102853.0,98.777,98.8445,98.4985,98.5744,102853.0
2017-08-01 10:35:00,116.8,117.02,116.79,116.95,115200.0,98.5829,98.7686,98.5744,98.7095,115200.0
2017-08-01 10:40:00,116.95,117.17,116.92,117.07,66169.0,98.7095,98.8952,98.6842,98.8108,66169.0
2017-08-01 10:45:00,117.06,117.12,116.92,117.12,67344.0,98.8023,98.853,98.6842,98.853,67344.0
2017-08-01 10:50:00,117.11,117.19,117.0,117.14,56291.0,98.8445,98.9121,98.7517,98.8699,56291.0
2017-08-01 10:55:00,117.14,117.47,117.14,117.42,52836.0,98.8699,99.1484,98.8699,99.1062,52836.0
2017-08-01 11:00:00,117.42,117.49,117.24,117.25,30377.0,99.1062,99.1653,98.9543,98.9627,30377.0
2017-08-01 11:05:00,117.25,117.29,117.12,117.14,50331.0,98.9627,98.9965,98.853,98.8699,50331.0
2017-08-01 11:10:00,117.15,117.21,117.12,117.21,32258.0,98.8783,98.9289,98.853,98.9289,32258.0
2017-08-01 11:15:00,117.21,117.37,117.21,117.36,31089.0,98.9289,99.064,98.9289,99.0555,31089.0
2017-08-01 11:20:00,117.36,117.37,117.01,117.05,96982.0,99.0555,99.064,98.7601,98.7939,96982.0
2017-08-01 11:25:00,117.06,117.07,116.85,116.89,44995.0,98.8023,98.8108,98.6251,98.6589,44995.0
2017-08-01 11:30:00,116.89,117.11,116.87,116.99,28335.0,98.6589,98.8445,98.642,98.7433,28335.0
2017-08-01 11:35:00,116.97,117.07,116.96,117.0,22274.0,98.7264,98.8108,98.7179,98.7517,22274.0
2017-08-01 11:40:00,117.01,117.07,116.96,117.0,40909.0,98.7601,98.8108,98.7179,98.7517,40909.0
2017-08-01 11:45:00,117.02,117.06,116.99,117.06,25560.0,98.7686,98.8023,98.7433,98.8023,25560.0
2017-08-01 11:50:00,117.06,117.16,117.0,117.03,23332.0,98.8023,98.8867,98.7517,98.777,23332.0
2017-08-01 11:55:00,117.03,117.04,116.87,117.03,40349.0,98.777,98.7855,98.642,98.777,40349.0
2017-08-01 12:00:00,117.03,117.13,116.99,117.03,34574.0,98.777,98.8614,98.7433,98.777,34574.0
2017-08-01 12:05:00,117.04,117.1,116.95,117.08,44143.0,98.7855,98.8361,98.7095,98.8192,44143.0
2017-08-01 12:10:00,117.07,117.07,116.77,116.78,34491.0,98.8108,98.8108,98.5576,98.566,34491.0
2017-08-01 12:15:00,116.77,116.77,116.55,116.74,50822.0,98.5576,98.5576,98.3719,98.5322,50822.0
2017-08-01 12:20:00,116.75,116.85,116.73,116.84,18168.0,98.5407,98.6251,98.5238,98.6167,18168.0
2017-08-01 12:25:00,116.85,117.1,116.83,116.98,52165.0,98.6251,98.8361,98.6082,98.7348,52165.0
2017-08-01 12:30:00,117.01,117.08,116.94,116.99,21263.0,98.7601,98.8192,98.7011,98.7433,21263.0
2017-08-01 12:35:00,116.96,117.0,116.87,116.91,19215.0,98.7179,98.7517,98.642,98.6757,19215.0
2017-08-01 12:40:00,116.89,116.99,116.77,116.77,26540.0,98.6589,98.7433,98.5576,98.5576,26540.0
2017-08-01 12:45:00,116.75,116.94,116.75,116.88,34303.0,98.5407,98.7011,98.5407,98.6504,34303.0
2017-08-01 12:50:00,116.89,116.96,116.87,116.94,26525.0,98.6589,98.7179,98.642,98.7011,26525.0
2017-08-01 12:55:00,116.94,116.95,116.82,116.85,22760.0,98.7011,98.7095,98.5998,98.6251,22760.0
2017-08-01 13:00:00,116.84,116.89,116.72,116.74,51975.0,98.6167,98.6589,98.5154,98.5322,51975.0
2017-08-01 13:05:00,116.73,116.76,116.59,116.71,51212.0,98.5238,98.5491,98.4056,98.5069,51212.0
2017-08-01 13:10:00,116.71,116.76,116.59,116.59,27212.0,98.5069,98.5491,98.4056,98.4056,27212.0
2017-08-01 13:15:00,116.59,116.72,116.33,116.37,86915.0,98.4056,98.5154,98.1862,98.22,86915.0
2017-08-01 13:20:00,116.38,116.52,116.36,116.52,25810.0,98.2284,98.3466,98.2115,98.3466,25810.0
2017-08-01 13:25:00,116.54,116.8,116.53,116.77,42255.0,98.3634,98.5829,98.355,98.5576,42255.0
2017-08-01 13:30:00,116.75,116.85,116.68,116.71,28658.0,98.5407,98.6251,98.4816,98.5069,28658.0
2017-08-01 13:35:00,116.68,116.87,116.67,116.85,44082.0,98.4816,98.642,98.4732,98.6251,44082.0
2017-08-01 13:40:00,116.84,116.87,116.75,116.83,43616.0,98.6167,98.642,98.5407,98.6082,43616.0
2017-08-01 13:45:00,116.84,116.84,116.7,116.71,41052.0,98.6167,98.6167,98.4985,98.5069,41052.0
2017-08-01 13:50:00,116.72,116.9,116.71,116.89,26100.0,98.5154,98.6673,98.5069,98.6589,26100.0
2017-08-01 13:55:00,116.89,116.89,116.59,116.67,44802.0,98.6589,98.6589,98.4056,98.4732,44802.0
2017-08-01 14:00:00,116.67,116.67,116.46,116.48,50282.0,98.4732,98.4732,98.2959,98.3128,50282.0
2017-08-01 14:05:00,116.48,116.73,116.48,116.73,35370.0,98.3128,98.5238,98.3128,98.5238,35370.0
2017-08-01 14:10:00,116.74,116.78,116.58,116.58,25856.0,98.5322,98.566,98.3972,98.3972,25856.0
2017-08-01 14:15:00,116.58,116.75,116.58,116.75,55517.0,98.3972,98.5407,98.3972,98.5407,55517.0
2017-08-01 14:20:00,116.73,116.77,116.71,116.77,32292.0,98.5238,98.5576,98.5069,98.5576,32292.0
2017-08-01 14:25:00,116.76,116.88,116.75,116.86,51806.0,98.5491,98.6504,98.5407,98.6335,51806.0
2017-08-01 14:30:00,116.87,117.0,116.82,116.92,93326.0,98.642,98.7517,98.5998,98.6842,93326.0
2017-08-01 14:35:00,116.94,117.0,116.86,116.89,34529.0,98.7011,98.7517,98.6335,98.6589,34529.0
2017-08-01 14:40:00,116.89,116.99,116.88,116.98,45521.0,98.6589,98.7433,98.6504,98.7348,45521.0
2017-08-01 14:45:00,116.96,116.98,116.89,116.92,56211.0,98.7179,98.7348,98.6589,98.6842,56211.0
2017-08-01 14:50:00,116.92,116.94,116.83,116.9,33235.0,98.6842,98.7011,98.6082,98.6673,33235.0
2017-08-01 14:55:00,116.91,116.93,116.79,116.85,37285.0,98.6757,98.6926,98.5744,98.6251,37285.0
2017-08-01 15:00:00,116.85,116.96,116.82,116.9,86652.0,98.6251,98.7179,98.5998,98.6673,86652.0
2017-08-01 15:05:00,116.9,116.93,116.85,116.9,45615.0,98.6673,98.6926,98.6251,98.6673,45615.0
2017-08-01 15:10:00,116.9,116.91,116.76,116.77,47324.0,98.6673,98.6757,98.5491,98.5576,47324.0
2017-08-01 15:15:00,116.77,116.84,116.75,116.84,36666.0,98.5576,98.6167,98.5407,98.6167,36666.0
2017-08-01 15:20:00,116.84,117.01,116.83,116.95,72249.0,98.6167,98.7601,98.6082,98.7095,72249.0
2017-08-01 15:25:00,116.95,117.0,116.93,116.96,75231.0,98.7095,98.7517,98.6926,98.7179,75231.0
2017-08-01 15:30:00,116.96,117.0,116.93,116.96,88662.0,98.7179,98.7517,98.6926,98.7179,88662.0
2017-08-01 15:35:00,116.96,116.98,116.75,116.78,128903.0,98.7179,98.7348,98.5407,98.566,128903.0
2017-08-01 15:40:00,116.78,116.84,116.76,116.82,110559.0,98.566,98.6167,98.5491,98.5998,110559.0
2017-08-01 15:45:00,116.83,116.97,116.82,116.87,136710.0,98.6082,98.7264,98.5998,98.642,136710.0
2017-08-01 15:50:00,116.86,116.88,116.63,116.64,168461.0,98.6335,98.6504,98.4394,98.4478,168461.0
2017-08-01 15:55:00,116.65,116.82,116.63,116.81,199887.0,98.4563,98.5998,98.4394,98.5913,199887.0
2017-08-02 09:30:00,115.95,116.18,115.3,116.03,236664.0,97.8655,98.0596,97.3168,97.933,236664.0
2017-08-02 09:35:00,116.08,116.25,115.47,116.15,242826.0,97.9752,98.1187,97.4603,98.0343,242826.0
2017-08-02 09:40:00,116.18,116.44,116.07,116.1,215857.0,98.0596,98.279,97.9667,97.9921,215857.0
2017-08-02 09:45:00,116.09,116.23,115.94,116.16,122190.0,97.9836,98.1018,97.857,98.0427,122190.0
2017-08-02 09:50:00,116.15,116.15,115.91,115.99,128740.0,98.0343,98.0343,97.8317,97.8992,128740.0
2017-08-02 09:55:00,115.98,115.98,115.25,115.5,70573.0,97.8908,97.8908,97.2746,97.4856,70573.0
2017-08-02 10:00:00,115.5,115.66,115.25,115.39,94255.0,97.4856,97.6207,97.2746,97.3928,94255.0
2017-08-02 10:05:00,115.4,115.55,115.31,115.36,83366.0,97.4012,97.5278,97.3253,97.3675,83366.0
2017-08-02 10:10:00,115.36,115.91,115.28,115.78,82490.0,97.3675,97.8317,97.3,97.722,82490.0
2017-08-02 10:15:00,115.78,115.93,115.42,115.49,177349.0,97.722,97.8486,97.4181,97.4772,177349.0
2017-08-02 10:20:00,115.48,115.83,115.41,115.76,201636.0,97.4688,97.7642,97.4097,97.7051,201636.0
2017-08-02 10:25:00,115.78,115.92,115.32,115.48,136942.0,97.722,97.8401,97.3337,97.4688,136942.0
2017-08-02 10:30:00,115.49,115.76,115.44,115.56,112976.0,97.4772,97.7051,97.435,97.5363,112976.0
2017-08-02 10:35:00,115.56,115.72,115.44,115.72,138892.0,97.5363,97.6713,97.435,97.6713,138892.0
2017-08-02 10:40:00,115.72,115.81,115.36,115.36,256139.0,97.6713,97.7473,97.3675,97.3675,256139.0
2017-08-02 10:45:00,115.36,115.48,115.25,115.27,69728.0,97.3675,97.4688,97.2746,97.2915,69728.0
2017-08-02 10:50:00,115.28,115.28,115.1,115.13,71611.0,97.3,97.3,97.148,97.1734,71611.0
2017-08-02 10:55:00,115.11,115.14,114.88,114.98,214901.0,97.1565,97.1818,96.9623,97.0468,214901.0
2017-08-02 11:00:00,115.0,115.1,114.84,115.08,134692.0,97.0636,97.148,96.9286,97.1312,134692.0
2017-08-02 11:05:00,115.08,115.08,114.85,114.97,121764.0,97.1312,97.1312,96.937,97.0383,121764.0
2017-08-02 11:10:00,114.97,115.01,114.76,114.91,93433.0,97.0383,97.0721,96.8611,96.9877,93433.0
2017-08-02 11:15:00,114.92,115.07,114.86,114.89,1099292.0,96.9961,97.1227,96.9455,96.9708,1099292.0
2017-08-02 11:20:00,114.89,115.23,114.7,115.23,130800.0,96.9708,97.2578,96.8104,97.2578,130800.0
2017-08-02 11:25:00,115.24,115.46,115.08,115.43,127967.0,97.2662,97.4519,97.1312,97.4266,127967.0
2017-08-02 11:30:00,115.43,115.47,114.87,114.95,59704.0,97.4266,97.4603,96.9539,97.0214,59704.0
2017-08-02 11:35:00,114.92,115.27,114.92,115.27,46983.0,96.9961,97.2915,96.9961,97.2915,46983.0
2017-08-02 11:40:00,115.28,115.36,115.01,115.17,182838.0,97.3,97.3675,97.0721,97.2071,182838.0
2017-08-02 11:45:00,115.17,115.17,114.69,114.81,196597.0,97.2071,97.2071,96.802,96.9033,196597.0
2017-08-02 11:50:00,114.81,114.89,114.5,114.82,128026.0,96.9033,96.9708,96.6416,96.9117,128026.0
2017-08-02 11:55:00,114.83,114.96,114.78,114.89,51546.0,96.9201,97.0299,96.8779,96.9708,51546.0
2017-08-02 12:00:00,114.89,114.98,114.6,114.74,43311.0,96.9708,97.0468,96.726,96.8442,43311.0
2017-08-02 12:05:00,114.72,114.73,114.55,114.55,44065.0,96.8273,96.8357,96.6838,96.6838,44065.0
2017-08-02 12:10:00,114.53,114.6,114.34,114.58,35558.0,96.6669,96.726,96.5066,96.7091,35558.0
2017-08-02 12:15:00,114.55,114.63,114.31,114.52,39502.0,96.6838,96.7513,96.4813,96.6585,39502.0
2017-08-02 12:20:00,114.48,114.54,114.39,114.51,45829.0,96.6247,96.6754,96.5488,96.6501,45829.0
2017-08-02 12:25:00,114.5,114.53,114.32,114.37,54061.0,96.6416,96.6669,96.4897,96.5319,54061.0
2017-08-02 12:30:00,114.36,114.51,114.36,114.49,33487.0,96.5235,96.6501,96.5235,96.6332,33487.0
2017-08-02 12:35:00,114.48,114.53,114.41,114.42,26668.0,96.6247,96.6669,96.5657,96.5741,26668.0
2017-08-02 12:40:00,114.43,114.44,114.22,114.26,71415.0,96.5825,96.591,96.4053,96.439,71415.0
2017-08-02 12:45:00,114.26,114.28,114.12,114.24,63234.0,96.439,96.4559,96.3209,96.4222,63234.0
2017-08-02 12:50:00,114.24,114.36,114.18,114.36,48185.0,96.4222,96.5235,96.3715,96.5235,48185.0
2017-08-02 12:55:00,114.36,114.4,114.35,114.37,29947.0,96.5235,96.5572,96.515,96.5319,29947.0
2017-08-02 13:00:00,114.36,114.38,114.25,114.33,39087.0,96.5235,96.5403,96.4306,96.4981,39087.0
2017-08-02 13:05:00,114.31,114.33,114.18,114.28,38330.0,96.4813,96.4981,96.3715,96.4559,38330.0
2017-08-02 13:10:00,114.31,114.33,114.2,114.22,62613.0,96.4813,96.4981,96.3884,96.4053,62613.0
2017-08-02 13:15:00,114.22,114.3,114.12,114.23,69486.0,96.4053,96.4728,96.3209,96.4137,69486.0
2017-08-02 13:20:00,114.21,114.36,114.15,114.21,43010.0,96.3968,96.5235,96.3462,96.3968,43010.0
2017-08-02 13:25:00,114.22,114.38,114.18,114.36,36208.0,96.4053,96.5403,96.3715,96.5235,36208.0
2017-08-02 13:30:00,114.39,114.77,114.38,114.75,34174.0,96.5488,96.8695,96.5403,96.8526,34174.0
2017-08-02 13:35:00,114.77,114.91,114.66,114.87,40436.0,96.8695,96.9877,96.7767,96.9539,40436.0
2017-08-02 13:40:00,114.86,115.04,114.85,115.0,63114.0,96.9455,97.0974,96.937,97.0636,63114.0
2017-08-02 13:45:00,115.0,115.38,114.93,115.21,165346.0,97.0636,97.3844,97.0046,97.2409,165346.0
2017-08-02 13:50:00,115.21,115.24,114.94,114.98,100147.0,97.2409,97.2662,97.013,97.0468,100147.0
2017-08-02 13:55:00,114.97,115.14,114.96,115.08,67173.0,97.0383,97.1818,97.0299,97.1312,67173.0
2017-08-02 14:00:00,115.09,115.21,114.74,114.77,72872.0,97.1396,97.2409,96.8442,96.8695,72872.0
2017-08-02 14:05:00,114.78,114.94,114.77,114.85,54228.0,96.8779,97.013,96.8695,96.937,54228.0
2017-08-02 14:10:00,114.86,115.07,114.85,115.06,36298.0,96.9455,97.1227,96.937,97.1143,36298.0
2017-08-02 14:15:00,115.07,115.18,114.98,115.18,62655.0,97.1227,97.2156,97.0468,97.2156,62655.0
2017-08-02 14:20:00,115.18,115.33,115.02,115.03,119899.0,97.2156,97.3422,97.0805,97.089,119899.0
2017-08-02 14:25:00,115.05,115.2,115.01,115.01,109359.0,97.1058,97.2324,97.0721,97.0721,109359.0
2017-08-02 14:30:00,115.04,115.27,114.98,115.13,89091.0,97.0974,97.2915,97.0468,97.1734,89091.0
2017-08-02 14:35:00,115.1,115.14,115.02,115.09,57954.0,97.148,97.1818,97.0805,97.1396,57954.0
2017-08-02 14:40:00,115.08,115.15,115.03,115.15,61344.0,97.1312,97.1902,97.089,97.1902,61344.0
2017-08-02 14:45:00,115.16,115.5,115.09,115.17,65948.0,97.1987,97.4856,97.1396,97.2071,65948.0
2017-08-02 14:50:00,115.21,115.44,115.21,115.39,63804.0,97.2409,97.435,97.2409,97.3928,63804.0
2017-08-02 14:55:00,115.41,115.74,115.4,115.5,75691.0,97.4097,97.6882,97.4012,97.4856,75691.0
2017-08-02 15:00:00,115.51,115.55,115.39,115.53,87147.0,97.4941,97.5278,97.3928,97.511,87147.0
2017-08-02 15:05:00,115.51,115.63,115.44,115.59,92068.0,97.4941,97.5954,97.435,97.5616,92068.0
2017-08-02 15:10:00,115.59,115.8,115.51,115.64,115135.0,97.5616,97.7389,97.4941,97.6038,115135.0
2017-08-02 15:15:00,115.64,115.72,115.45,115.65,128505.0,97.6038,97.6713,97.4434,97.6123,128505.0
2017-08-02 15:20:00,115.64,115.73,115.49,115.55,116009.0,97.6038,97.6798,97.4772,97.5278,116009.0
2017-08-02 15:25:00,115.55,115.57,115.28,115.29,89420.0,97.5278,97.5447,97.3,97.3084,89420.0
2017-08-02 15:30:00,115.3,115.32,115.14,115.2,82780.0,97.3168,97.3337,97.1818,97.2324,82780.0
2017-08-02 15:35:00,115.21,115.34,115.21,115.34,58409.0,97.2409,97.3506,97.2409,97.3506,58409.0
2017-08-02 15:40:00,115.34,115.41,115.21,115.35,92590.0,97.3506,97.4097,97.2409,97.359,92590.0
2017-08-02 15:45:00,115.35,115.39,115.27,115.35,113389.0,97.359,97.3928,97.2915,97.359,113389.0
2017-08-02 15:50:00,115.33,115.53,115.29,115.48,146259.0,97.3422,97.511,97.3084,97.4688,146259.0
2017-08-02 15:55:00,115.48,115.48,115.2,115.25,282627.0,97.4688,97.4688,97.2324,97.2746,282627.0
2017-08-03 09:30:00,113.64,113.85,111.07,113.15,585011.0,95.9157,96.093,93.7466,95.5022,585011.0
2017-08-03 09:35:00,113.15,113.65,112.6,113.17,246027.0,95.5022,95.9242,95.038,95.5191,246027.0
2017-08-03 09:40:00,113.15,113.19,112.56,112.96,171113.0,95.5022,95.5359,95.0042,95.3418,171113.0
2017-08-03 09:45:00,112.96,112.98,112.55,112.55,70480.0,95.3418,95.3587,94.9958,94.9958,70480.0
2017-08-03 09:50:00,112.56,112.76,112.32,112.47,302201.0,95.0042,95.173,94.8016,94.9282,302201.0
2017-08-03 09:55:00,112.48,112.59,112.07,112.57,104950.0,94.9367,95.0295,94.5906,95.0126,104950.0
2017-08-03 10:00:00,112.57,112.57,111.86,111.97,185430.0,95.0126,95.0126,94.4134,94.5062,185430.0
2017-08-03 10:05:00,111.98,112.2,111.57,111.59,156300.0,94.5147,94.7003,94.1686,94.1855,156300.0
2017-08-03 10:10:00,111.59,112.05,111.33,111.91,171748.0,94.1855,94.5737,93.966,94.4556,171748.0
2017-08-03 10:15:00,111.92,112.0,111.56,111.56,66339.0,94.464,94.5315,94.1602,94.1602,66339.0
2017-08-03 10:20:00,111.55,111.79,111.24,111.24,171518.0,94.1517,94.3543,93.8901,93.8901,171518.0
2017-08-03 10:25:00,111.24,111.57,111.0,111.56,145664.0,93.8901,94.1686,93.6875,94.1602,145664.0
2017-08-03 10:30:00,111.6,111.64,111.06,111.45,142369.0,94.1939,94.2277,93.7381,94.0673,142369.0
2017-08-03 10:35:00,111.41,111.46,111.08,111.3,115420.0,94.0336,94.0758,93.755,93.9407,115420.0
2017-08-03 10:40:00,111.3,111.79,111.25,111.78,75222.0,93.9407,94.3543,93.8985,94.3459,75222.0
2017-08-03 10:45:00,111.78,112.29,111.78,112.17,158754.0,94.3459,94.7763,94.3459,94.675,158754.0
2017-08-03 10:50:00,112.18,112.37,112.01,112.02,76845.0,94.6835,94.8438,94.54,94.5484,76845.0
2017-08-03 10:55:00,112.02,112.13,111.72,112.08,72568.0,94.5484,94.6413,94.2952,94.5991,72568.0
2017-08-03 11:00:00,112.06,112.16,111.86,111.87,172473.0,94.5822,94.6666,94.4134,94.4218,172473.0
2017-08-03 11:05:00,111.88,112.08,111.88,111.95,106216.0,94.4303,94.5991,94.4303,94.4893,106216.0
2017-08-03 11:10:00,111.95,111.99,111.55,111.55,94697.0,94.4893,94.5231,94.1517,94.1517,94697.0
2017-08-03 11:15:00,111.54,111.72,111.23,111.24,91982.0,94.1433,94.2952,93.8816,93.8901,91982.0
2017-08-03 11:20:00,111.23,111.8,111.18,111.73,80255.0,93.8816,94.3627,93.8394,94.3036,80255.0
2017-08-03 11:25:00,111.73,112.03,111.68,111.91,38416.0,94.3036,94.5569,94.2614,94.4556,38416.0
2017-08-03 11:30:00,111.9,111.96,111.7,111.79,73889.0,94.4471,94.4978,94.2783,94.3543,73889.0
2017-08-03 11:35:00,111.73,111.76,111.55,111.71,41621.0,94.3036,94.329,94.1517,94.2868,41621.0
2017-08-03 11:40:00,111.69,112.04,111.69,111.94,58387.0,94.2699,94.5653,94.2699,94.4809,58387.0
2017-08-03 11:45:00,111.95,111.95,111.77,111.94,41793.0,94.4893,94.4893,94.3374,94.4809,41793.0
2017-08-03 11:50:00,111.94,112.07,111.92,111.99,148470.0,94.4809,94.5906,94.464,94.5231,148470.0
2017-08-03 11:55:00,111.99,112.04,111.65,111.73,84358.0,94.5231,94.5653,94.2361,94.3036,84358.0
2017-08-03 12:00:00,111.71,112.0,111.71,111.74,36744.0,94.2868,94.5315,94.2868,94.3121,36744.0
2017-08-03 12:05:00,111.77,112.03,111.77,111.91,48936.0,94.3374,94.5569,94.3374,94.4556,48936.0
2017-08-03 12:10:00,111.91,112.16,111.9,112.03,118125.0,94.4556,94.6666,94.4471,94.5569,118125.0
2017-08-03 12:15:00,112.02,112.12,111.91,111.97,37800.0,94.5484,94.6328,94.4556,94.5062,37800.0
2017-08-03 12:20:00,111.99,112.07,111.96,112.06,33908.0,94.5231,94.5906,94.4978,94.5822,33908.0
2017-08-03 12:25:00,112.07,112.2,111.95,112.18,36522.0,94.5906,94.7003,94.4893,94.6835,36522.0
2017-08-03 12:30:00,112.2,112.2,112.0,112.05,26761.0,94.7003,94.7003,94.5315,94.5737,26761.0
2017-08-03 12:35:00,112.05,112.16,112.04,112.14,27396.0,94.5737,94.6666,94.5653,94.6497,27396.0
2017-08-03 12:40:00,112.14,112.18,111.99,112.06,27372.0,94.6497,94.6835,94.5231,94.5822,27372.0
2017-08-03 12:45:00,112.05,112.09,111.99,112.02,19341.0,94.5737,94.6075,94.5231,94.5484,19341.0
2017-08-03 12:50:00,112.02,112.09,111.98,112.03,20629.0,94.5484,94.6075,94.5147,94.5569,20629.0
2017-08-03 12:55:00,112.03,112.06,111.94,111.97,31010.0,94.5569,94.5822,94.4809,94.5062,31010.0
2017-08-03 13:00:00,111.96,112.16,111.91,112.08,84650.0,94.4978,94.6666,94.4556,94.5991,84650.0
2017-08-03 13:05:00,112.09,112.15,111.98,112.03,42192.0,94.6075,94.6581,94.5147,94.5569,42192.0
2017-08-03 13:10:00,112.03,112.06,111.84,111.85,30427.0,94.5569,94.5822,94.3965,94.4049,30427.0
2017-08-03 13:15:00,111.84,111.93,111.75,111.78,34554.0,94.3965,94.4725,94.3205,94.3459,34554.0
2017-08-03 13:20:00,111.76,112.02,111.69,111.92,48015.0,94.329,94.5484,94.2699,94.464,48015.0
2017-08-03 13:25:00,111.92,111.92,111.71,111.88,46563.0,94.464,94.464,94.2868,94.4303,46563.0
2017-08-03 13:30:00,111.9,112.16,111.78,112.03,62312.0,94.4471,94.6666,94.3459,94.5569,62312.0
2017-08-03 13:35:00,112.01,112.03,111.81,111.98,63740.0,94.54,94.5569,94.3712,94.5147,63740.0
2017-08-03 13:40:00,111.96,112.12,111.88,112.07,70856.0,94.4978,94.6328,94.4303,94.5906,70856.0
2017-08-03 13:45:00,112.05,112.24,112.03,112.18,39804.0,94.5737,94.7341,94.5569,94.6835,39804.0
2017-08-03 13:50:00,112.17,112.35,112.15,112.28,85884.0,94.675,94.8269,94.6581,94.7679,85884.0
2017-08-03 13:55:00,112.25,112.4,112.19,112.32,237965.0,94.7425,94.8692,94.6919,94.8016,237965.0
2017-08-03 14:00:00,112.34,112.57,112.34,112.5,42962.0,94.8185,95.0126,94.8185,94.9536,42962.0
2017-08-03 14:05:00,112.53,112.71,112.45,112.54,81146.0,94.9789,95.1308,94.9114,94.9873,81146.0
2017-08-03 14:10:00,112.56,112.61,112.37,112.44,94882.0,95.0042,95.0464,94.8438,94.9029,94882.0
2017-08-03 14:15:00,112.42,112.52,112.2,112.24,46295.0,94.886,94.9704,94.7003,94.7341,46295.0
2017-08-03 14:20:00,112.26,112.35,112.15,112.31,43921.0,94.751,94.8269,94.6581,94.7932,43921.0
2017-08-03 14:25:00,112.29,112.49,112.27,112.37,47740.0,94.7763,94.9451,94.7594,94.8438,47740.0
2017-08-03 14:30:00,112.34,112.43,112.22,112.22,87909.0,94.8185,94.8945,94.7172,94.7172,87909.0
2017-08-03 14:35:00,112.21,112.3,112.1,112.16,47203.0,94.7088,94.7847,94.6159,94.6666,47203.0
2017-08-03 14:40:00,112.18,112.31,112.17,112.23,31847.0,94.6835,94.7932,94.675,94.7257,31847.0
2017-08-03 14:45:00,112.22,112.26,112.18,112.21,23302.0,94.7172,94.751,94.6835,94.7088,23302.0
2017-08-03 14:50:00,112.22,112.26,112.06,112.13,46924.0,94.7172,94.751,94.5822,94.6413,46924.0
2017-08-03 14:55:00,112.13,112.2,112.08,112.12,41363.0,94.6413,94.7003,94.5991,94.6328,41363.0
2017-08-03 15:00:00,112.14,112.2,112.09,112.15,57536.0,94.6497,94.7003,94.6075,94.6581,57536.0
2017-08-03 15:05:00,112.13,112.26,112.07,112.17,51921.0,94.6413,94.751,94.5906,94.675,51921.0
2017-08-03 15:10:00,112.17,112.28,112.12,112.16,46467.0,94.675,94.7679,94.6328,94.6666,46467.0
2017-08-03 15:15:00,112.19,112.2,111.98,111.99,32970.0,94.6919,94.7003,94.5147,94.5231,32970.0
2017-08-03 15:20:00,111.98,112.07,111.95,111.97,81661.0,94.5147,94.5906,94.4893,94.5062,81661.0
2017-08-03 15:25:00,111.96,111.98,111.85,111.92,56840.0,94.4978,94.5147,94.4049,94.464,56840.0
2017-08-03 15:30:00,111.92,111.93,111.7,111.88,88557.0,94.464,94.4725,94.2783,94.4303,88557.0
2017-08-03 15:35:00,111.88,111.92,111.76,111.79,59004.0,94.4303,94.464,94.329,94.3543,59004.0
2017-08-03 15:40:00,111.81,111.97,111.8,111.95,126049.0,94.3712,94.5062,94.3627,94.4893,126049.0
2017-08-03 15:45:00,111.94,112.02,111.75,111.86,173560.0,94.4809,94.5484,94.3205,94.4134,173560.0
2017-08-03 15:50:00,111.86,112.04,111.81,111.84,225692.0,94.4134,94.5653,94.3712,94.3965,225692.0
2017-08-03 15:55:00,111.84,111.9,111.72,111.75,257698.0,94.3965,94.4471,94.2952,94.3205,257698.0
2017-08-04 09:30:00,113.5,113.92,110.1,112.94,436501.0,95.7976,96.1521,92.9279,95.3249,436501.0
2017-08-04 09:35:00,112.95,113.5,112.71,113.39,312945.0,95.3334,95.7976,95.1308,95.7047,312945.0
2017-08-04 09:40:00,113.42,113.88,113.01,113.39,188465.0,95.7301,96.1183,95.384,95.7047,188465.0
2017-08-04 09:45:00,113.37,113.39,111.96,112.06,281110.0,95.6879,95.7047,94.4978,94.5822,281110.0
2017-08-04 09:50:00,112.1,112.36,111.82,112.01,239741.0,94.6159,94.8354,94.3796,94.54,239741.0
2017-08-04 09:55:00,111.99,112.2,111.5,111.85,112994.0,94.5231,94.7003,94.1095,94.4049,112994.0
2017-08-04 10:00:00,111.8,112.04,111.6,111.69,77591.0,94.3627,94.5653,94.1939,94.2699,77591.0
2017-08-04 10:05:00,111.71,111.93,111.37,111.43,70928.0,94.2868,94.4725,93.9998,94.0504,70928.0
2017-08-04 10:10:00,111.47,111.76,111.16,111.27,94796.0,94.0842,94.329,93.8226,93.9154,94796.0
2017-08-04 10:15:00,111.28,111.62,111.27,111.58,122776.0,93.9238,94.2108,93.9154,94.177,122776.0
2017-08-04 10:20:00,111.57,111.62,111.12,111.17,55314.0,94.1686,94.2108,93.7888,93.831,55314.0
2017-08-04 10:25:00,111.17,111.58,111.17,111.53,107557.0,93.831,94.177,93.831,94.1348,107557.0
2017-08-04 10:30:00,111.55,111.64,111.31,111.37,133047.0,94.1517,94.2277,93.9492,93.9998,133047.0
2017-08-04 10:35:00,111.38,111.42,111.14,111.36,63074.0,94.0082,94.042,93.8057,93.9914,63074.0
2017-08-04 10:40:00,111.34,111.43,111.26,111.39,91509.0,93.9745,94.0504,93.907,94.0167,91509.0
2017-08-04 10:45:00,111.4,111.49,111.22,111.34,96518.0,94.0251,94.1011,93.8732,93.9745,96518.0
2017-08-04 10:50:00,111.35,111.56,111.35,111.53,35887.0,93.9829,94.1602,93.9829,94.1348,35887.0
2017-08-04 10:55:00,111.55,111.55,111.38,111.45,24179.0,94.1517,94.1517,94.0082,94.0673,24179.0
2017-08-04 11:00:00,111.47,111.49,111.38,111.44,35174.0,94.0842,94.1011,94.0082,94.0589,35174.0
2017-08-04 11:05:00,111.48,111.55,111.42,111.48,31365.0,94.0926,94.1517,94.042,94.0926,31365.0
2017-08-04 11:10:00,111.49,111.58,111.41,111.45,35016.0,94.1011,94.177,94.0336,94.0673,35016.0
2017-08-04 11:15:00,111.46,111.64,111.46,111.55,33613.0,94.0758,94.2277,94.0758,94.1517,33613.0
2017-08-04 11:20:00,111.56,111.6,111.19,111.19,227658.0,94.1602,94.1939,93.8479,93.8479,227658.0
2017-08-04 11:25:00,111.2,111.32,110.93,111.06,153103.0,93.8563,93.9576,93.6284,93.7381,153103.0
2017-08-04 11:30:00,111.08,111.33,111.02,111.13,41303.0,93.755,93.966,93.7044,93.7972,41303.0
2017-08-04 11:35:00,111.14,111.21,110.85,110.93,40244.0,93.8057,93.8648,93.5609,93.6284,40244.0
2017-08-04 11:40:00,110.96,111.0,110.75,110.88,46292.0,93.6537,93.6875,93.4765,93.5862,46292.0
2017-08-04 11:45:00,110.88,110.98,110.78,110.78,43449.0,93.5862,93.6706,93.5018,93.5018,43449.0
2017-08-04 11:50:00,110.76,110.78,110.64,110.66,38038.0,93.4849,93.5018,93.3837,93.4005,38038.0
2017-08-04 11:55:00,110.69,111.0,110.67,110.96,44172.0,93.4259,93.6875,93.409,93.6537,44172.0
2017-08-04 12:00:00,110.97,111.2,110.69,110.87,248117.0,93.6622,93.8563,93.4259,93.5778,248117.0
2017-08-04 12:05:00,110.89,111.39,110.86,111.22,149833.0,93.5947,94.0167,93.5693,93.8732,149833.0
2017-08-04 12:10:00,111.26,111.36,111.16,111.28,73735.0,93.907,93.9914,93.8226,93.9238,73735.0
2017-08-04 12:15:00,111.28,111.43,111.26,111.43,77256.0,93.9238,94.0504,93.907,94.0504,77256.0
2017-08-04 12:20:00,111.42,111.64,111.39,111.59,144943.0,94.042,94.2277,94.0167,94.1855,144943.0
2017-08-04 12:25:00,111.58,111.63,111.35,111.46,93480.0,94.177,94.2192,93.9829,94.0758,93480.0
2017-08-04 12:30:00,111.48,112.17,111.47,111.97,89857.0,94.0926,94.675,94.0842,94.5062,89857.0
2017-08-04 12:35:00,111.94,112.05,111.85,112.04,39590.0,94.4809,94.5737,94.4049,94.5653,39590.0
2017-08-04 12:40:00,112.04,112.35,112.01,112.11,77792.0,94.5653,94.8269,94.54,94.6244,77792.0
2017-08-04 12:45:00,112.1,112.1,111.88,112.03,69909.0,94.6159,94.6159,94.4303,94.5569,69909.0
2017-08-04 12:50:00,112.05,112.1,111.98,112.1,34192.0,94.5737,94.6159,94.5147,94.6159,34192.0
2017-08-04 12:55:00,112.09,112.1,111.93,112.06,41848.0,94.6075,94.6159,94.4725,94.5822,41848.0
2017-08-04 13:00:00,112.04,112.12,112.02,112.05,45428.0,94.5653,94.6328,94.5484,94.5737,45428.0
2017-08-04 13:05:00,112.07,112.25,112.06,112.15,80343.0,94.5906,94.7425,94.5822,94.6581,80343.0
2017-08-04 13:10:00,112.14,112.14,111.97,112.08,48038.0,94.6497,94.6497,94.5062,94.5991,48038.0
2017-08-04 13:15:00,112.09,112.48,112.08,112.19,69185.0,94.6075,94.9367,94.5991,94.6919,69185.0
2017-08-04 13:20:00,112.19,112.26,112.15,112.21,58899.0,94.6919,94.751,94.6581,94.7088,58899.0
2017-08-04 13:25:00,112.2,112.38,112.17,112.34,65092.0,94.7003,94.8523,94.675,94.8185,65092.0
2017-08-04 13:30:00,112.33,112.5,112.33,112.39,32310.0,94.8101,94.9536,94.8101,94.8607,32310.0
2017-08-04 13:35:00,112.38,112.44,112.37,112.43,22902.0,94.8523,94.9029,94.8438,94.8945,22902.0
2017-08-04 13:40:00,112.43,112.45,112.39,112.42,24519.0,94.8945,94.9114,94.8607,94.886,24519.0
2017-08-04 13:45:00,112.43,112.56,112.43,112.54,32417.0,94.8945,95.0042,94.8945,94.9873,32417.0
2017-08-04 13:50:00,112.55,112.75,112.54,112.63,238353.0,94.9958,95.1646,94.9873,95.0633,238353.0
2017-08-04 13:55:00,112.64,112.66,112.48,112.54,23593.0,95.0717,95.0886,94.9367,94.9873,23593.0
2017-08-04 14:00:00,112.55,112.61,112.4,112.4,25710.0,94.9958,95.0464,94.8692,94.8692,25710.0
2017-08-04 14:05:00,112.39,112.42,112.26,112.28,25862.0,94.8607,94.886,94.751,94.7679,25862.0
2017-08-04 14:10:00,112.25,112.28,112.2,112.27,30695.0,94.7425,94.7679,94.7003,94.7594,30695.0
2017-08-04 14:15:00,112.27,112.31,112.12,112.15,43042.0,94.7594,94.7932,94.6328,94.6581,43042.0
2017-08-04 14:20:00,112.15,112.18,111.8,111.84,94147.0,94.6581,94.6835,94.3627,94.3965,94147.0
2017-08-04 14:25:00,111.87,111.93,111.63,111.76,73540.0,94.4218,94.4725,94.2192,94.329,73540.0
2017-08-04 14:30:00,111.74,111.96,111.73,111.9,34367.0,94.3121,94.4978,94.3036,94.4471,34367.0
2017-08-04 14:35:00,111.95,112.05,111.76,111.76,38070.0,94.4893,94.5737,94.329,94.329,38070.0
2017-08-04 14:40:00,111.77,111.87,111.65,111.86,30637.0,94.3374,94.4218,94.2361,94.4134,30637.0
2017-08-04 14:45:00,111.85,112.2,111.75,112.09,66521.0,94.4049,94.7003,94.3205,94.6075,66521.0
2017-08-04 14:50:00,112.07,112.31,111.85,111.95,68826.0,94.5906,94.7932,94.4049,94.4893,68826.0
2017-08-04 14:55:00,111.99,112.13,111.84,111.84,44359.0,94.5231,94.6413,94.3965,94.3965,44359.0
2017-08-04 15:00:00,111.86,111.96,111.83,111.87,37360.0,94.4134,94.4978,94.3881,94.4218,37360.0
2017-08-04 15:05:00,111.87,111.94,111.83,111.94,25448.0,94.4218,94.4809,94.3881,94.4809,25448.0
2017-08-04 15:10:00,111.94,111.95,111.91,111.92,32501.0,94.4809,94.4893,94.4556,94.464,32501.0
2017-08-04 15:15:00,111.92,111.92,111.71,111.71,40934.0,94.464,94.464,94.2868,94.2868,40934.0
2017-08-04 15:20:00,111.72,111.74,111.43,111.49,70734.0,94.2952,94.3121,94.0504,94.1011,70734.0
2017-08-04 15:25:00,111.51,111.54,111.41,111.42,47781.0,94.118,94.1433,94.0336,94.042,47781.0
2017-08-04 15:30:00,111.41,111.61,111.39,111.6,76094.0,94.0336,94.2024,94.0167,94.1939,76094.0
2017-08-04 15:35:00,111.6,111.7,111.59,111.69,75731.0,94.1939,94.2783,94.1855,94.2699,75731.0
2017-08-04 15:40:00,111.68,111.72,111.62,111.62,70485.0,94.2614,94.2952,94.2108,94.2108,70485.0
2017-08-04 15:45:00,111.63,111.64,111.47,111.49,128861.0,94.2192,94.2277,94.0842,94.1011,128861.0
2017-08-04 15:50:00,111.5,111.72,111.38,111.38,156581.0,94.1095,94.2952,94.0082,94.0082,156581.0
2017-08-04 15:55:00,111.38,111.46,111.33,111.38,348140.0,94.0082,94.0758,93.966,94.0082,348140.0
2017-08-07 09:30:00,111.47,111.77,111.05,111.57,62659.0,94.0842,94.3374,93.7297,94.1686,62659.0
2017-08-07 09:35:00,111.42,112.24,111.42,111.99,38871.0,94.042,94.7341,94.042,94.5231,38871.0
2017-08-07 09:40:00,112.03,112.43,112.03,112.16,26419.0,94.5569,94.8945,94.5569,94.6666,26419.0
2017-08-07 09:45:00,112.08,112.57,112.04,112.27,18682.0,94.5991,95.0126,94.5653,94.7594,18682.0
2017-08-07 09:50:00,112.27,112.41,112.2,112.35,34876.0,94.7594,94.8776,94.7003,94.8269,34876.0
2017-08-07 09:55:00,112.39,112.43,112.05,112.12,31539.0,94.8607,94.8945,94.5737,94.6328,31539.0
2017-08-07 10:00:00,112.14,112.27,111.99,112.25,30128.0,94.6497,94.7594,94.5231,94.7425,30128.0
2017-08-07 10:05:00,112.2,112.27,112.05,112.1,11591.0,94.7003,94.7594,94.5737,94.6159,11591.0
2017-08-07 10:10:00,112.1,112.23,112.06,112.15,16851.0,94.6159,94.7257,94.5822,94.6581,16851.0
2017-08-07 10:15:00,112.14,112.51,112.1,112.48,81456.0,94.6497,94.962,94.6159,94.9367,81456.0
2017-08-07 10:20:00,112.48,112.48,112.32,112.36,22442.0,94.9367,94.9367,94.8016,94.8354,22442.0
2017-08-07 10:25:00,112.34,112.36,112.2,112.35,16020.0,94.8185,94.8354,94.7003,94.8269,16020.0
2017-08-07 10:30:00,112.35,112.6,112.34,112.59,18008.0,94.8269,95.038,94.8185,95.0295,18008.0
2017-08-07 10:35:00,112.57,112.62,112.39,112.45,26318.0,95.0126,95.0548,94.8607,94.9114,26318.0
2017-08-07 10:40:00,112.43,112.55,112.31,112.42,20367.0,94.8945,94.9958,94.7932,94.886,20367.0
2017-08-07 10:45:00,112.41,112.72,112.38,112.72,29109.0,94.8776,95.1392,94.8523,95.1392,29109.0
2017-08-07 10:50:00,112.71,112.86,112.63,112.68,40464.0,95.1308,95.2574,95.0633,95.1055,40464.0
2017-08-07 10:55:00,112.66,112.71,112.61,112.7,17964.0,95.0886,95.1308,95.0464,95.1224,17964.0
2017-08-07 11:00:00,112.69,112.75,112.67,112.7,27184.0,95.1139,95.1646,95.097,95.1224,27184.0
2017-08-07 11:05:00,112.7,112.7,112.58,112.67,17117.0,95.1224,95.1224,95.0211,95.097,17117.0
2017-08-07 11:10:00,112.7,112.73,112.63,112.73,11002.0,95.1224,95.1477,95.0633,95.1477,11002.0
2017-08-07 11:15:00,112.73,112.83,112.68,112.68,28427.0,95.1477,95.2321,95.1055,95.1055,28427.0
2017-08-07 11:20:00,112.7,112.71,112.51,112.52,18335.0,95.1224,95.1308,94.962,94.9704,18335.0
2017-08-07 11:25:00,112.5,112.57,112.48,112.54,21324.0,94.9536,95.0126,94.9367,94.9873,21324.0
2017-08-07 11:30:00,112.53,112.71,112.49,112.68,10734.0,94.9789,95.1308,94.9451,95.1055,10734.0
2017-08-07 11:35:00,112.69,112.74,112.63,112.74,21322.0,95.1139,95.1561,95.0633,95.1561,21322.0
2017-08-07 11:40:00,112.74,112.74,112.64,112.72,14045.0,95.1561,95.1561,95.0717,95.1392,14045.0
2017-08-07 11:45:00,112.74,112.81,112.73,112.8,26217.0,95.1561,95.2152,95.1477,95.2068,26217.0
2017-08-07 11:50:00,112.81,112.88,112.71,112.8,42359.0,95.2152,95.2743,95.1308,95.2068,42359.0
2017-08-07 11:55:00,112.81,112.83,112.49,112.51,19369.0,95.2152,95.2321,94.9451,94.962,19369.0
2017-08-07 12:00:00,112.51,112.6,112.45,112.57,46080.0,94.962,95.038,94.9114,95.0126,46080.0
2017-08-07 12:05:00,112.58,112.94,112.52,112.86,90498.0,95.0211,95.3249,94.9704,95.2574,90498.0
2017-08-07 12:10:00,112.88,113.06,112.88,112.97,53669.0,95.2743,95.4262,95.2743,95.3502,53669.0
2017-08-07 12:15:00,112.95,113.05,112.71,112.86,81941.0,95.3334,95.4178,95.1308,95.2574,81941.0
2017-08-07 12:20:00,112.81,113.05,112.78,112.95,25308.0,95.2152,95.4178,95.1899,95.3334,25308.0
2017-08-07 12:25:00,112.98,113.01,112.88,112.93,34205.0,95.3587,95.384,95.2743,95.3165,34205.0
2017-08-07 12:30:00,112.94,113.02,112.92,112.95,18568.0,95.3249,95.3924,95.308,95.3334,18568.0
2017-08-07 12:35:00,112.96,113.0,112.77,112.79,26105.0,95.3418,95.3756,95.1814,95.1983,26105.0
2017-08-07 12:40:00,112.79,112.79,112.6,112.71,26759.0,95.1983,95.1983,95.038,95.1308,26759.0
2017-08-07 12:45:00,112.71,112.79,112.7,112.79,10764.0,95.1308,95.1983,95.1224,95.1983,10764.0
2017-08-07 12:50:00,112.79,112.86,112.74,112.82,13418.0,95.1983,95.2574,95.1561,95.2236,13418.0
2017-08-07 12:55:00,112.84,112.85,112.78,112.81,9677.0,95.2405,95.249,95.1899,95.2152,9677.0
2017-08-07 13:00:00,112.83,112.86,112.72,112.72,22007.0,95.2321,95.2574,95.1392,95.1392,22007.0
2017-08-07 13:05:00,112.73,112.76,112.65,112.69,16689.0,95.1477,95.173,95.0802,95.1139,16689.0
2017-08-07 13:10:00,112.69,112.7,112.49,112.54,27982.0,95.1139,95.1224,94.9451,94.9873,27982.0
2017-08-07 13:15:00,112.56,112.64,112.47,112.64,17971.0,95.0042,95.0717,94.9282,95.0717,17971.0
2017-08-07 13:20:00,112.66,112.8,112.64,112.8,13423.0,95.0886,95.2068,95.0717,95.2068,13423.0
2017-08-07 13:25:00,112.8,112.81,112.75,112.78,19477.0,95.2068,95.2152,95.1646,95.1899,19477.0
2017-08-07 13:30:00,112.79,112.8,112.71,112.78,19810.0,95.1983,95.2068,95.1308,95.1899,19810.0
2017-08-07 13:35:00,112.78,112.86,112.7,112.71,39585.0,95.1899,95.2574,95.1224,95.1308,39585.0
2017-08-07 13:40:00,112.71,112.76,112.66,112.67,12095.0,95.1308,95.173,95.0886,95.097,12095.0
2017-08-07 13:45:00,112.67,112.67,112.54,112.54,17837.0,95.097,95.097,94.9873,94.9873,17837.0
2017-08-07 13:50:00,112.55,112.67,112.55,112.63,23201.0,94.9958,95.097,94.9958,95.0633,23201.0
2017-08-07 13:55:00,112.63,112.69,112.38,112.4,33379.0,95.0633,95.1139,94.8523,94.8692,33379.0
2017-08-07 14:00:00,112.41,112.47,112.38,112.42,50793.0,94.8776,94.9282,94.8523,94.886,50793.0
2017-08-07 14:05:00,112.41,112.52,112.31,112.44,37191.0,94.8776,94.9704,94.7932,94.9029,37191.0
2017-08-07 14:10:00,112.46,112.59,112.44,112.57,22541.0,94.9198,95.0295,94.9029,95.0126,22541.0
2017-08-07 14:15:00,112.57,112.58,112.48,112.52,19507.0,95.0126,95.0211,94.9367,94.9704,19507.0
2017-08-07 14:20:00,112.52,112.62,112.5,112.62,24611.0,94.9704,95.0548,94.9536,95.0548,24611.0
2017-08-07 14:25:00,112.62,112.71,112.6,112.68,33785.0,95.0548,95.1308,95.038,95.1055,33785.0
2017-08-07 14:30:00,112.67,112.7,112.63,112.64,20643.0,95.097,95.1224,95.0633,95.0717,20643.0
2017-08-07 14:35:00,112.63,112.71,112.63,112.69,15032.0,95.0633,95.1308,95.0633,95.1139,15032.0
2017-08-07 14:40:00,112.69,112.69,112.59,112.59,13204.0,95.1139,95.1139,95.0295,95.0295,13204.0
2017-08-07 14:45:00,112.59,112.69,112.57,112.61,23790.0,95.0295,95.1139,95.0126,95.0464,23790.0
2017-08-07 14:50:00,112.61,112.63,112.59,112.6,23068.0,95.0464,95.0633,95.0295,95.038,23068.0
2017-08-07 14:55:00,112.6,112.7,112.58,112.59,23871.0,95.038,95.1224,95.0211,95.0295,23871.0
2017-08-07 15:00:00,112.61,112.61,112.39,112.39,39115.0,95.0464,95.0464,94.8607,94.8607,39115.0
2017-08-07 15:05:00,112.39,112.47,112.37,112.46,22421.0,94.8607,94.9282,94.8438,94.9198,22421.0
2017-08-07 15:10:00,112.46,112.51,112.43,112.48,9662.0,94.9198,94.962,94.8945,94.9367,9662.0
2017-08-07 15:15:00,112.49,112.51,112.41,112.41,16272.0,94.9451,94.962,94.8776,94.8776,16272.0
2017-08-07 15:20:00,112.41,112.42,112.26,112.32,29054.0,94.8776,94.886,94.751,94.8016,29054.0
2017-08-07 15:25:00,112.31,112.39,112.3,112.39,37832.0,94.7932,94.8607,94.7847,94.8607,37832.0
2017-08-07 15:30:00,112.4,112.41,112.2,112.25,50024.0,94.8692,94.8776,94.7003,94.7425,50024.0
2017-08-07 15:35:00,112.25,112.32,112.23,112.24,42366.0,94.7425,94.8016,94.7257,94.7341,42366.0
2017-08-07 15:40:00,112.23,112.33,112.21,112.28,48302.0,94.7257,94.8101,94.7088,94.7679,48302.0
2017-08-07 15:45:00,112.27,114.0,112.25,112.32,191466.0,94.7594,96.2196,94.7425,94.8016,191466.0
2017-08-07 15:50:00,112.32,112.36,112.19,112.21,189366.0,94.8016,94.8354,94.6919,94.7088,189366.0
2017-08-07 15:55:00,112.21,112.25,112.09,112.17,302617.0,94.7088,94.7425,94.6075,94.675,302617.0
2017-08-08 09:30:00,112.2,112.56,111.99,112.41,133048.0,94.7003,95.0042,94.5231,94.8776,133048.0
2017-08-08 09:35:00,112.47,112.49,111.99,112.37,100334.0,94.9282,94.9451,94.5231,94.8438,100334.0
2017-08-08 09:40:00,112.35,112.36,111.89,112.32,57150.0,94.8269,94.8354,94.4387,94.8016,57150.0
2017-08-08 09:45:00,112.32,112.46,111.98,112.13,64950.0,94.8016,94.9198,94.5147,94.6413,64950.0
2017-08-08 09:50:00,112.15,112.15,111.74,111.78,52187.0,94.6581,94.6581,94.3121,94.3459,52187.0
2017-08-08 09:55:00,111.77,111.77,111.43,111.72,51315.0,94.3374,94.3374,94.0504,94.2952,51315.0
2017-08-08 10:00:00,111.7,111.7,111.39,111.55,51589.0,94.2783,94.2783,94.0167,94.1517,51589.0
2017-08-08 10:05:00,111.56,111.6,111.26,111.33,56548.0,94.1602,94.1939,93.907,93.966,56548.0
2017-08-08 10:10:00,111.31,111.45,111.29,111.29,47687.0,93.9492,94.0673,93.9323,93.9323,47687.0
2017-08-08 10:15:00,111.27,111.58,111.26,111.52,64293.0,93.9154,94.177,93.907,94.1264,64293.0
2017-08-08 10:20:00,111.52,111.61,111.49,111.58,19139.0,94.1264,94.2024,94.1011,94.177,19139.0
2017-08-08 10:25:00,111.58,111.58,111.27,111.33,134391.0,94.177,94.177,93.9154,93.966,134391.0
2017-08-08 10:30:00,111.31,111.33,111.17,111.26,168365.0,93.9492,93.966,93.831,93.907,168365.0
2017-08-08 10:35:00,111.28,111.32,111.08,111.12,84299.0,93.9238,93.9576,93.755,93.7888,84299.0
2017-08-08 10:40:00,111.11,111.38,111.1,111.35,40121.0,93.7803,94.0082,93.7719,93.9829,40121.0
2017-08-08 10:45:00,111.36,111.36,111.15,111.17,51342.0,93.9914,93.9914,93.8141,93.831,51342.0
2017-08-08 10:50:00,111.17,111.2,110.9,110.94,45498.0,93.831,93.8563,93.6031,93.6369,45498.0
2017-08-08 10:55:00,110.94,110.97,110.66,110.7,48232.0,93.6369,93.6622,93.4005,93.4343,48232.0
2017-08-08 11:00:00,110.72,110.95,110.7,110.78,68071.0,93.4512,93.6453,93.4343,93.5018,68071.0
2017-08-08 11:05:00,110.79,110.89,110.55,110.55,54303.0,93.5103,93.5947,93.3077,93.3077,54303.0
2017-08-08 11:10:00,110.54,110.59,109.7,109.88,268709.0,93.2993,93.3415,92.5903,92.7422,268709.0
2017-08-08 11:15:00,109.88,109.96,109.7,109.78,151055.0,92.7422,92.8097,92.5903,92.6578,151055.0
2017-08-08 11:20:00,109.82,109.89,109.48,109.77,112136.0,92.6915,92.7506,92.4046,92.6493,112136.0
2017-08-08 11:25:00,109.77,109.93,109.69,109.84,189874.0,92.6493,92.7844,92.5818,92.7084,189874.0
2017-08-08 11:30:00,109.83,109.83,109.5,109.67,102547.0,92.7,92.7,92.4215,92.5649,102547.0
2017-08-08 11:35:00,109.69,109.72,109.53,109.57,110864.0,92.5818,92.6071,92.4468,92.4805,110864.0
2017-08-08 11:40:00,109.57,110.05,109.52,110.05,142017.0,92.4805,92.8857,92.4383,92.8857,142017.0
2017-08-08 11:45:00,110.06,110.11,109.97,110.0,88300.0,92.8941,92.9363,92.8182,92.8435,88300.0
2017-08-08 11:50:00,110.0,110.36,109.97,110.28,59931.0,92.8435,93.1473,92.8182,93.0798,59931.0
2017-08-08 11:55:00,110.28,110.55,110.17,110.55,65619.0,93.0798,93.3077,92.987,93.3077,65619.0
2017-08-08 12:00:00,110.55,110.77,110.49,110.67,28090.0,93.3077,93.4934,93.257,93.409,28090.0
2017-08-08 12:05:00,110.65,110.68,110.46,110.54,63131.0,93.3921,93.4174,93.2317,93.2993,63131.0
2017-08-08 12:10:00,110.52,110.6,110.43,110.51,45614.0,93.2824,93.3499,93.2064,93.2739,45614.0
2017-08-08 12:15:00,110.51,110.54,110.2,110.34,50949.0,93.2739,93.2993,93.0123,93.1304,50949.0
2017-08-08 12:20:00,110.32,110.52,110.24,110.38,53306.0,93.1136,93.2824,93.046,93.1642,53306.0
2017-08-08 12:25:00,110.4,110.59,110.33,110.5,57804.0,93.1811,93.3415,93.122,93.2655,57804.0
2017-08-08 12:30:00,110.5,110.54,110.29,110.48,101647.0,93.2655,93.2993,93.0882,93.2486,101647.0
2017-08-08 12:35:00,110.48,110.61,110.34,110.34,69038.0,93.2486,93.3583,93.1304,93.1304,69038.0
2017-08-08 12:40:00,110.4,110.47,110.31,110.43,70387.0,93.1811,93.2402,93.1051,93.2064,70387.0
2017-08-08 12:45:00,110.42,110.42,110.12,110.14,48836.0,93.198,93.198,92.9448,92.9616,48836.0
2017-08-08 12:50:00,110.14,110.18,110.02,110.12,22304.0,92.9616,92.9954,92.8604,92.9448,22304.0
2017-08-08 12:55:00,110.1,110.13,109.85,109.98,87189.0,92.9279,92.9532,92.7169,92.8266,87189.0
2017-08-08 13:00:00,110.0,110.03,109.84,109.9,45038.0,92.8435,92.8688,92.7084,92.7591,45038.0
2017-08-08 13:05:00,109.88,109.93,109.71,109.87,68659.0,92.7422,92.7844,92.5987,92.7338,68659.0
2017-08-08 13:10:00,109.87,109.91,109.56,109.67,56738.0,92.7338,92.7675,92.4721,92.5649,56738.0
2017-08-08 13:15:00,109.65,109.74,109.58,109.58,45241.0,92.5481,92.624,92.489,92.489,45241.0
2017-08-08 13:20:00,109.59,109.68,109.44,109.48,106117.0,92.4974,92.5734,92.3708,92.4046,106117.0
2017-08-08 13:25:00,109.48,109.6,109.45,109.49,44842.0,92.4046,92.5059,92.3793,92.413,44842.0
2017-08-08 13:30:00,109.48,109.57,109.4,109.52,44069.0,92.4046,92.4805,92.3371,92.4383,44069.0
2017-08-08 13:35:00,109.53,109.54,109.38,109.47,55279.0,92.4468,92.4552,92.3202,92.3961,55279.0
2017-08-08 13:40:00,109.47,109.66,109.47,109.56,38618.0,92.3961,92.5565,92.3961,92.4721,38618.0
2017-08-08 13:45:00,109.56,109.63,109.44,109.5,32992.0,92.4721,92.5312,92.3708,92.4215,32992.0
2017-08-08 13:50:00,109.49,109.52,109.35,109.42,32045.0,92.413,92.4383,92.2949,92.3539,32045.0
2017-08-08 13:55:00,109.43,109.46,109.18,109.28,114033.0,92.3624,92.3877,92.1514,92.2358,114033.0
2017-08-08 14:00:00,109.29,109.31,109.14,109.26,92298.0,92.2442,92.2611,92.1176,92.2189,92298.0
2017-08-08 14:05:00,109.25,109.28,109.06,109.11,64048.0,92.2105,92.2358,92.0501,92.0923,64048.0
2017-08-08 14:10:00,109.12,109.18,109.01,109.08,89576.0,92.1007,92.1514,92.0079,92.067,89576.0
2017-08-08 14:15:00,109.06,109.15,108.86,109.11,112531.0,92.0501,92.126,91.8813,92.0923,112531.0
2017-08-08 14:20:00,109.14,109.64,109.12,109.64,86479.0,92.1176,92.5396,92.1007,92.5396,86479.0
2017-08-08 14:25:00,109.64,109.64,109.39,109.39,69143.0,92.5396,92.5396,92.3286,92.3286,69143.0
2017-08-08 14:30:00,109.39,109.44,109.27,109.35,57409.0,92.3286,92.3708,92.2273,92.2949,57409.0
2017-08-08 14:35:00,109.34,109.34,109.08,109.08,80890.0,92.2864,92.2864,92.067,92.067,80890.0
2017-08-08 14:40:00,109.09,109.22,109.03,109.16,71173.0,92.0754,92.1851,92.0248,92.1345,71173.0
2017-08-08 14:45:00,109.16,109.41,109.14,109.38,55177.0,92.1345,92.3455,92.1176,92.3202,55177.0
2017-08-08 14:50:00,109.37,109.45,109.3,109.3,48043.0,92.3117,92.3793,92.2527,92.2527,48043.0
2017-08-08 14:55:00,109.3,109.4,109.18,109.33,63101.0,92.2527,92.3371,92.1514,92.278,63101.0
2017-08-08 15:00:00,109.33,109.33,108.92,108.92,94055.0,92.278,92.278,91.9319,91.9319,94055.0
2017-08-08 15:05:00,108.92,108.94,108.78,108.8,89447.0,91.9319,91.9488,91.8138,91.8306,89447.0
2017-08-08 15:10:00,108.81,108.85,108.6,108.69,94063.0,91.8391,91.8728,91.6618,91.7378,94063.0
2017-08-08 15:15:00,108.68,108.96,108.57,108.89,129096.0,91.7294,91.9657,91.6365,91.9066,129096.0
2017-08-08 15:20:00,108.89,108.98,108.69,108.71,74528.0,91.9066,91.9826,91.7378,91.7547,74528.0
2017-08-08 15:25:00,108.71,108.75,108.48,108.6,88438.0,91.7547,91.7884,91.5605,91.6618,88438.0
2017-08-08 15:30:00,108.59,108.61,108.35,108.4,162986.0,91.6534,91.6703,91.4508,91.493,162986.0
2017-08-08 15:35:00,108.38,108.41,108.22,108.29,178957.0,91.4761,91.5015,91.3411,91.4002,178957.0
2017-08-08 15:40:00,108.29,108.42,108.07,108.38,180256.0,91.4002,91.5099,91.2145,91.4761,180256.0
2017-08-08 15:45:00,108.37,108.43,108.1,108.34,167987.0,91.4677,91.5183,91.2398,91.4424,167987.0
2017-08-08 15:50:00,108.33,108.59,108.29,108.31,243587.0,91.4339,91.6534,91.4002,91.4171,243587.0
2017-08-08 15:55:00,108.32,108.57,108.27,108.49,286858.0,91.4255,91.6365,91.3833,91.569,286858.0
2017-08-09 09:30:00,108.84,109.05,108.51,108.77,123080.0,91.8644,92.0416,91.5859,91.8053,123080.0
2017-08-09 09:35:00,108.68,108.68,108.41,108.54,19998.0,91.7294,91.7294,91.5015,91.6112,19998.0
2017-08-09 09:40:00,108.51,108.53,108.06,108.06,18928.0,91.5859,91.6027,91.2061,91.2061,18928.0
2017-08-09 09:45:00,108.11,108.32,108.08,108.24,27204.0,91.2483,91.4255,91.2229,91.358,27204.0
2017-08-09 09:50:00,108.23,108.9,108.19,108.81,31657.0,91.3495,91.915,91.3158,91.8391,31657.0
2017-08-09 09:55:00,108.85,109.34,108.84,109.11,42419.0,91.8728,92.2864,91.8644,92.0923,42419.0
2017-08-09 10:00:00,109.11,109.15,108.75,108.89,26579.0,92.0923,92.126,91.7884,91.9066,26579.0
2017-08-09 10:05:00,108.89,109.03,108.83,108.96,20443.0,91.9066,92.0248,91.856,91.9657,20443.0
2017-08-09 10:10:00,108.98,109.01,108.69,108.78,49537.0,91.9826,92.0079,91.7378,91.8138,49537.0
2017-08-09 10:15:00,108.75,108.8,108.5,108.5,25100.0,91.7884,91.8306,91.5774,91.5774,25100.0
2017-08-09 10:20:00,108.5,108.64,108.41,108.62,16857.0,91.5774,91.6956,91.5015,91.6787,16857.0
2017-08-09 10:25:00,108.63,108.8,108.56,108.78,17865.0,91.6872,91.8306,91.6281,91.8138,17865.0
2017-08-09 10:30:00,108.8,108.95,108.75,108.93,17613.0,91.8306,91.9572,91.7884,91.9404,17613.0
2017-08-09 10:35:00,108.95,108.98,108.84,108.89,21411.0,91.9572,91.9826,91.8644,91.9066,21411.0
2017-08-09 10:40:00,108.88,108.88,108.57,108.63,25968.0,91.8982,91.8982,91.6365,91.6872,25968.0
2017-08-09 10:45:00,108.64,108.98,108.64,108.97,35315.0,91.6956,91.9826,91.6956,91.9741,35315.0
2017-08-09 10:50:00,108.97,109.08,108.87,109.08,32942.0,91.9741,92.067,91.8897,92.067,32942.0
2017-08-09 10:55:00,109.09,109.4,109.09,109.28,45025.0,92.0754,92.3371,92.0754,92.2358,45025.0
2017-08-09 11:00:00,109.28,109.29,109.09,109.2,18027.0,92.2358,92.2442,92.0754,92.1682,18027.0
2017-08-09 11:05:00,109.23,109.29,109.09,109.12,19477.0,92.1936,92.2442,92.0754,92.1007,19477.0
2017-08-09 11:10:00,109.11,109.17,108.99,109.16,23115.0,92.0923,92.1429,91.991,92.1345,23115.0
2017-08-09 11:15:00,109.23,109.39,109.19,109.24,28407.0,92.1936,92.3286,92.1598,92.202,28407.0
2017-08-09 11:20:00,109.26,109.28,109.12,109.26,33521.0,92.2189,92.2358,92.1007,92.2189,33521.0
2017-08-09 11:25:00,109.27,109.45,109.26,109.33,69091.0,92.2273,92.3793,92.2189,92.278,69091.0
2017-08-09 11:30:00,109.31,109.44,109.16,109.29,53027.0,92.2611,92.3708,92.1345,92.2442,53027.0
2017-08-09 11:35:00,109.26,109.39,109.23,109.39,48318.0,92.2189,92.3286,92.1936,92.3286,48318.0
2017-08-09 11:40:00,109.39,109.67,109.37,109.52,39108.0,92.3286,92.5649,92.3117,92.4383,39108.0
2017-08-09 11:45:00,109.51,109.54,109.39,109.47,48563.0,92.4299,92.4552,92.3286,92.3961,48563.0
2017-08-09 11:50:00,109.45,109.61,109.39,109.5,28316.0,92.3793,92.5143,92.3286,92.4215,28316.0
2017-08-09 11:55:00,109.5,109.5,109.2,109.37,39223.0,92.4215,92.4215,92.1682,92.3117,39223.0
2017-08-09 12:00:00,109.39,109.65,109.31,109.59,55655.0,92.3286,92.5481,92.2611,92.4974,55655.0
2017-08-09 12:05:00,109.61,109.7,109.54,109.56,439553.0,92.5143,92.5903,92.4552,92.4721,439553.0
2017-08-09 12:10:00,109.56,109.58,109.5,109.52,23889.0,92.4721,92.489,92.4215,92.4383,23889.0
2017-08-09 12:15:00,109.52,109.58,109.46,109.55,34025.0,92.4383,92.489,92.3877,92.4637,34025.0
2017-08-09 12:20:00,109.55,109.75,109.53,109.69,33686.0,92.4637,92.6325,92.4468,92.5818,33686.0
2017-08-09 12:25:00,109.69,109.69,109.51,109.53,37251.0,92.5818,92.5818,92.4299,92.4468,37251.0
2017-08-09 12:30:00,109.53,109.59,109.29,109.53,42089.0,92.4468,92.4974,92.2442,92.4468,42089.0
2017-08-09 12:35:00,109.53,109.54,109.22,109.4,41124.0,92.4468,92.4552,92.1851,92.3371,41124.0
2017-08-09 12:40:00,109.4,109.57,109.38,109.56,8279.0,92.3371,92.4805,92.3202,92.4721,8279.0
2017-08-09 12:45:00,109.54,109.54,109.42,109.46,11822.0,92.4552,92.4552,92.3539,92.3877,11822.0
2017-08-09 12:50:00,109.47,109.48,109.32,109.44,21865.0,92.3961,92.4046,92.2695,92.3708,21865.0
2017-08-09 12:55:00,109.46,109.51,109.37,109.46,25528.0,92.3877,92.4299,92.3117,92.3877,25528.0
2017-08-09 13:00:00,109.46,109.58,109.44,109.58,8653.0,92.3877,92.489,92.3708,92.489,8653.0
2017-08-09 13:05:00,109.58,109.59,109.38,109.57,30032.0,92.489,92.4974,92.3202,92.4805,30032.0
2017-08-09 13:10:00,109.59,109.74,109.54,109.7,17833.0,92.4974,92.624,92.4552,92.5903,17833.0
2017-08-09 13:15:00,109.67,109.81,109.63,109.77,52063.0,92.5649,92.6831,92.5312,92.6493,52063.0
2017-08-09 13:20:00,109.77,109.97,109.77,109.87,29066.0,92.6493,92.8182,92.6493,92.7338,29066.0
2017-08-09 13:25:00,109.87,109.94,109.83,109.92,19909.0,92.7338,92.7928,92.7,92.776,19909.0
2017-08-09 13:30:00,109.93,109.96,109.85,109.96,12550.0,92.7844,92.8097,92.7169,92.8097,12550.0
2017-08-09 13:35:00,109.95,110.05,109.93,109.93,50687.0,92.8013,92.8857,92.7844,92.7844,50687.0
2017-08-09 13:40:00,109.94,110.11,109.94,109.98,22376.0,92.7928,92.9363,92.7928,92.8266,22376.0
2017-08-09 13:45:00,109.98,110.1,109.95,110.08,20195.0,92.8266,92.9279,92.8013,92.911,20195.0
2017-08-09 13:50:00,110.07,110.07,109.8,109.81,19187.0,92.9026,92.9026,92.6747,92.6831,19187.0
2017-08-09 13:55:00,109.81,109.81,109.7,109.78,24897.0,92.6831,92.6831,92.5903,92.6578,24897.0
2017-08-09 14:00:00,109.79,109.8,109.63,109.64,19139.0,92.6662,92.6747,92.5312,92.5396,19139.0
2017-08-09 14:05:00,109.62,109.67,109.54,109.63,34428.0,92.5227,92.5649,92.4552,92.5312,34428.0
2017-08-09 14:10:00,109.63,109.64,109.39,109.39,29502.0,92.5312,92.5396,92.3286,92.3286,29502.0
2017-08-09 14:15:00,109.39,109.39,109.27,109.35,49219.0,92.3286,92.3286,92.2273,92.2949,49219.0
2017-08-09 14:20:00,109.33,109.45,109.28,109.39,63403.0,92.278,92.3793,92.2358,92.3286,63403.0
2017-08-09 14:25:00,109.38,109.39,109.28,109.38,20706.0,92.3202,92.3286,92.2358,92.3202,20706.0
2017-08-09 14:30:00,109.38,109.4,109.27,109.3,17609.0,92.3202,92.3371,92.2273,92.2527,17609.0
2017-08-09 14:35:00,109.31,109.44,109.28,109.44,17306.0,92.2611,92.3708,92.2358,92.3708,17306.0
2017-08-09 14:40:00,109.43,109.44,109.34,109.36,25333.0,92.3624,92.3708,92.2864,92.3033,25333.0
2017-08-09 14:45:00,109.37,109.4,109.29,109.4,11432.0,92.3117,92.3371,92.2442,92.3371,11432.0
2017-08-09 14:50:00,109.4,109.47,109.35,109.38,22766.0,92.3371,92.3961,92.2949,92.3202,22766.0
2017-08-09 14:55:00,109.38,109.39,109.31,109.33,14974.0,92.3202,92.3286,92.2611,92.278,14974.0
2017-08-09 15:00:00,109.33,109.38,109.24,109.29,25934.0,92.278,92.3202,92.202,92.2442,25934.0
2017-08-09 15:05:00,109.29,109.3,109.2,109.22,31305.0,92.2442,92.2527,92.1682,92.1851,31305.0
2017-08-09 15:10:00,109.22,109.28,109.22,109.23,19575.0,92.1851,92.2358,92.1851,92.1936,19575.0
2017-08-09 15:15:00,109.24,109.39,109.23,109.39,61993.0,92.202,92.3286,92.1936,92.3286,61993.0
2017-08-09 15:20:00,109.38,109.55,109.37,109.55,36290.0,92.3202,92.4637,92.3117,92.4637,36290.0
2017-08-09 15:25:00,109.54,109.57,109.42,109.51,51618.0,92.4552,92.4805,92.3539,92.4299,51618.0
2017-08-09 15:30:00,109.52,109.54,109.47,109.5,26783.0,92.4383,92.4552,92.3961,92.4215,26783.0
2017-08-09 15:35:00,109.5,109.63,109.47,109.63,46498.0,92.4215,92.5312,92.3961,92.5312,46498.0
2017-08-09 15:40:00,109.62,109.69,109.58,109.59,104490.0,92.5227,92.5818,92.489,92.4974,104490.0
2017-08-09 15:45:00,109.6,109.66,109.58,109.66,74647.0,92.5059,92.5565,92.489,92.5565,74647.0
2017-08-09 15:50:00,109.67,109.75,109.58,109.62,141305.0,92.5649,92.6325,92.489,92.5227,141305.0
2017-08-09 15:55:00,109.62,109.7,109.6,109.66,140538.0,92.5227,92.5903,92.5059,92.5565,140538.0
2017-08-10 09:30:00,108.8,109.23,108.78,109.1,41064.0,91.8306,92.1936,91.8138,92.0838,41064.0
2017-08-10 09:35:00,109.11,109.23,108.96,108.97,36412.0,92.0923,92.1936,91.9657,91.9741,36412.0
2017-08-10 09:40:00,108.92,109.08,108.71,108.81,15250.0,91.9319,92.067,91.7547,91.8391,15250.0
2017-08-10 09:45:00,108.84,108.95,108.7,108.9,21250.0,91.8644,91.9572,91.7462,91.915,21250.0
2017-08-10 09:50:00,108.91,109.0,108.83,108.97,33423.0,91.9235,91.9994,91.856,91.9741,33423.0
2017-08-10 09:55:00,108.94,109.09,108.89,109.05,49147.0,91.9488,92.0754,91.9066,92.0416,49147.0
2017-08-10 10:00:00,109.06,109.09,108.68,108.73,25518.0,92.0501,92.0754,91.7294,91.7716,25518.0
2017-08-10 10:05:00,108.71,108.76,108.51,108.59,24623.0,91.7547,91.7969,91.5859,91.6534,24623.0
2017-08-10 10:10:00,108.59,108.6,108.33,108.33,43246.0,91.6534,91.6618,91.4339,91.4339,43246.0
2017-08-10 10:15:00,108.35,108.44,107.9,108.42,63748.0,91.4508,91.5268,91.071,91.5099,63748.0
2017-08-10 10:20:00,108.42,108.68,108.38,108.68,22022.0,91.5099,91.7294,91.4761,91.7294,22022.0
2017-08-10 10:25:00,108.61,108.86,108.6,108.66,15799.0,91.6703,91.8813,91.6618,91.7125,15799.0
2017-08-10 10:30:00,108.69,108.99,108.64,108.92,24978.0,91.7378,91.991,91.6956,91.9319,24978.0
2017-08-10 10:35:00,108.95,109.02,108.81,108.95,9295.0,91.9572,92.0163,91.8391,91.9572,9295.0
2017-08-10 10:40:00,108.93,108.93,108.62,108.89,85875.0,91.9404,91.9404,91.6787,91.9066,85875.0
2017-08-10 10:45:00,108.89,109.07,108.84,109.05,26720.0,91.9066,92.0585,91.8644,92.0416,26720.0
2017-08-10 10:50:00,109.07,109.14,109.01,109.14,17193.0,92.0585,92.1176,92.0079,92.1176,17193.0
2017-08-10 10:55:00,109.12,109.46,109.02,109.38,44588.0,92.1007,92.3877,92.0163,92.3202,44588.0
2017-08-10 11:00:00,109.38,109.38,109.05,109.06,7311.0,92.3202,92.3202,92.0416,92.0501,7311.0
2017-08-10 11:05:00,109.06,109.28,109.03,109.25,7159.0,92.0501,92.2358,92.0248,92.2105,7159.0
2017-08-10 11:10:00,109.19,109.25,109.0,109.08,15651.0,92.1598,92.2105,91.9994,92.067,15651.0
2017-08-10 11:15:00,109.09,109.13,108.94,109.03,30295.0,92.0754,92.1092,91.9488,92.0248,30295.0
2017-08-10 11:20:00,109.04,109.22,109.04,109.1,14285.0,92.0332,92.1851,92.0332,92.0838,14285.0
2017-08-10 11:25:00,109.14,109.28,109.12,109.27,10391.0,92.1176,92.2358,92.1007,92.2273,10391.0
2017-08-10 11:30:00,109.25,109.66,109.22,109.66,111107.0,92.2105,92.5565,92.1851,92.5565,111107.0
2017-08-10 11:35:00,109.66,109.79,109.63,109.76,32022.0,92.5565,92.6662,92.5312,92.6409,32022.0
2017-08-10 11:40:00,109.77,109.83,109.61,109.71,31996.0,92.6493,92.7,92.5143,92.5987,31996.0
2017-08-10 11:45:00,109.71,109.77,109.36,109.44,32131.0,92.5987,92.6493,92.3033,92.3708,32131.0
2017-08-10 11:50:00,109.4,109.53,109.37,109.41,20678.0,92.3371,92.4468,92.3117,92.3455,20678.0
2017-08-10 11:55:00,109.38,109.54,109.3,109.46,21235.0,92.3202,92.4552,92.2527,92.3877,21235.0
2017-08-10 12:00:00,109.47,109.48,109.33,109.33,8764.0,92.3961,92.4046,92.278,92.278,8764.0
2017-08-10 12:05:00,109.33,109.5,109.26,109.46,15127.0,92.278,92.4215,92.2189,92.3877,15127.0
2017-08-10 12:10:00,109.46,109.5,109.32,109.37,20630.0,92.3877,92.4215,92.2695,92.3117,20630.0
2017-08-10 12:15:00,109.32,109.33,109.17,109.27,11557.0,92.2695,92.278,92.1429,92.2273,11557.0
2017-08-10 12:20:00,109.27,109.31,109.14,109.24,11920.0,92.2273,92.2611,92.1176,92.202,11920.0
2017-08-10 12:25:00,109.18,109.33,109.18,109.27,13385.0,92.1514,92.278,92.1514,92.2273,13385.0
2017-08-10 12:30:00,109.28,109.32,109.15,109.16,18318.0,92.2358,92.2695,92.126,92.1345,18318.0
2017-08-10 12:35:00,109.19,109.19,109.02,109.12,19688.0,92.1598,92.1598,92.0163,92.1007,19688.0
2017-08-10 12:40:00,109.11,109.21,109.04,109.08,18692.0,92.0923,92.1767,92.0332,92.067,18692.0
2017-08-10 12:45:00,109.06,109.13,108.96,109.02,41818.0,92.0501,92.1092,91.9657,92.0163,41818.0
2017-08-10 12:50:00,109.01,109.06,108.9,109.02,13895.0,92.0079,92.0501,91.915,92.0163,13895.0
2017-08-10 12:55:00,109.0,109.12,108.98,109.1,18035.0,91.9994,92.1007,91.9826,92.0838,18035.0
2017-08-10 13:00:00,109.12,109.33,109.07,109.26,431903.0,92.1007,92.278,92.0585,92.2189,431903.0
2017-08-10 13:05:00,109.28,109.46,109.28,109.46,13579.0,92.2358,92.3877,92.2358,92.3877,13579.0
2017-08-10 13:10:00,109.44,109.53,109.28,109.32,28460.0,92.3708,92.4468,92.2358,92.2695,28460.0
2017-08-10 13:15:00,109.32,109.4,109.29,109.36,10916.0,92.2695,92.3371,92.2442,92.3033,10916.0
2017-08-10 13:20:00,109.35,109.48,109.3,109.45,17238.0,92.2949,92.4046,92.2527,92.3793,17238.0
2017-08-10 13:25:00,109.44,109.52,109.37,109.45,14387.0,92.3708,92.4383,92.3117,92.3793,14387.0
2017-08-10 13:30:00,109.45,109.45,109.27,109.43,15924.0,92.3793,92.3793,92.2273,92.3624,15924.0
2017-08-10 13:35:00,109.42,109.43,109.33,109.4,8208.0,92.3539,92.3624,92.278,92.3371,8208.0
2017-08-10 13:40:00,109.4,109.47,109.21,109.31,22069.0,92.3371,92.3961,92.1767,92.2611,22069.0
2017-08-10 13:45:00,109.33,109.41,109.26,109.33,9352.0,92.278,92.3455,92.2189,92.278,9352.0
2017-08-10 13:50:00,109.32,109.45,109.27,109.39,20843.0,92.2695,92.3793,92.2273,92.3286,20843.0
2017-08-10 13:55:00,109.3,109.59,109.3,109.59,117400.0,92.2527,92.4974,92.2527,92.4974,117400.0
2017-08-10 14:00:00,109.61,109.69,109.35,109.48,38972.0,92.5143,92.5818,92.2949,92.4046,38972.0
2017-08-10 14:05:00,109.48,109.48,109.26,109.28,117666.0,92.4046,92.4046,92.2189,92.2358,117666.0
2017-08-10 14:10:00,109.3,109.47,109.3,109.43,7452.0,92.2527,92.3961,92.2527,92.3624,7452.0
2017-08-10 14:15:00,109.42,109.6,109.36,109.57,12017.0,92.3539,92.5059,92.3033,92.4805,12017.0
2017-08-10 14:20:00,109.54,109.59,109.5,109.57,20666.0,92.4552,92.4974,92.4215,92.4805,20666.0
2017-08-10 14:25:00,109.58,109.76,109.55,109.69,124796.0,92.489,92.6409,92.4637,92.5818,124796.0
2017-08-10 14:30:00,109.69,109.84,109.63,109.69,21113.0,92.5818,92.7084,92.5312,92.5818,21113.0
2017-08-10 14:35:00,109.63,109.72,109.6,109.6,30282.0,92.5312,92.6071,92.5059,92.5059,30282.0
2017-08-10 14:40:00,109.61,109.73,109.61,109.68,22422.0,92.5143,92.6156,92.5143,92.5734,22422.0
2017-08-10 14:45:00,109.65,109.69,109.59,109.65,27695.0,92.5481,92.5818,92.4974,92.5481,27695.0
2017-08-10 14:50:00,109.66,109.72,109.63,109.66,14996.0,92.5565,92.6071,92.5312,92.5565,14996.0
2017-08-10 14:55:00,109.66,109.75,109.63,109.74,24645.0,92.5565,92.6325,92.5312,92.624,24645.0
2017-08-10 15:00:00,109.74,109.76,109.65,109.7,18760.0,92.624,92.6409,92.5481,92.5903,18760.0
2017-08-10 15:05:00,109.7,109.81,109.67,109.78,23953.0,92.5903,92.6831,92.5649,92.6578,23953.0
2017-08-10 15:10:00,109.78,109.79,109.62,109.69,51587.0,92.6578,92.6662,92.5227,92.5818,51587.0
2017-08-10 15:15:00,109.68,109.68,109.5,109.59,71810.0,92.5734,92.5734,92.4215,92.4974,71810.0
2017-08-10 15:20:00,109.6,109.6,109.51,109.52,32359.0,92.5059,92.5059,92.4299,92.4383,32359.0
2017-08-10 15:25:00,109.5,109.56,109.38,109.51,35887.0,92.4215,92.4721,92.3202,92.4299,35887.0
2017-08-10 15:30:00,109.48,109.5,109.33,109.38,28597.0,92.4046,92.4215,92.278,92.3202,28597.0
2017-08-10 15:35:00,109.38,109.45,109.33,109.38,39993.0,92.3202,92.3793,92.278,92.3202,39993.0
2017-08-10 15:40:00,109.38,109.5,109.35,109.37,48682.0,92.3202,92.4215,92.2949,92.3117,48682.0
2017-08-10 15:45:00,109.37,109.37,109.12,109.15,67148.0,92.3117,92.3117,92.1007,92.126,67148.0
2017-08-10 15:50:00,109.1,109.14,108.8,109.0,152123.0,92.0838,92.1176,91.8306,91.9994,152123.0
2017-08-10 15:55:00,109.0,109.13,108.85,108.91,146093.0,91.9994,92.1092,91.8728,91.9235,146093.0
2017-08-11 09:30:00,108.84,108.94,108.22,108.63,109205.0,91.8644,91.9488,91.3411,91.6872,109205.0
2017-08-11 09:35:00,108.63,108.75,108.5,108.6,29256.0,91.6872,91.7884,91.5774,91.6618,29256.0
2017-08-11 09:40:00,108.56,108.95,108.38,108.82,46244.0,91.6281,91.9572,91.4761,91.8475,46244.0
2017-08-11 09:45:00,108.85,109.05,108.79,109.02,32569.0,91.8728,92.0416,91.8222,92.0163,32569.0
2017-08-11 09:50:00,108.97,109.0,108.83,108.97,45475.0,91.9741,91.9994,91.856,91.9741,45475.0
2017-08-11 09:55:00,108.94,109.14,108.93,109.01,38476.0,91.9488,92.1176,91.9404,92.0079,38476.0
2017-08-11 10:00:00,108.99,109.02,108.91,109.02,75876.0,91.991,92.0163,91.9235,92.0163,75876.0
2017-08-11 10:05:00,109.01,109.1,108.99,109.01,42553.0,92.0079,92.0838,91.991,92.0079,42553.0
2017-08-11 10:10:00,109.02,109.05,108.89,108.91,43843.0,92.0163,92.0416,91.9066,91.9235,43843.0
2017-08-11 10:15:00,108.9,109.08,108.84,109.05,49010.0,91.915,92.067,91.8644,92.0416,49010.0
2017-08-11 10:20:00,109.05,109.28,109.01,109.18,55876.0,92.0416,92.2358,92.0079,92.1514,55876.0
2017-08-11 10:25:00,109.2,109.25,109.12,109.13,22273.0,92.1682,92.2105,92.1007,92.1092,22273.0
2017-08-11 10:30:00,109.15,109.25,109.12,109.24,27282.0,92.126,92.2105,92.1007,92.202,27282.0
2017-08-11 10:35:00,109.23,109.25,109.12,109.17,15759.0,92.1936,92.2105,92.1007,92.1429,15759.0
2017-08-11 10:40:00,109.18,109.34,109.17,109.31,21111.0,92.1514,92.2864,92.1429,92.2611,21111.0
2017-08-11 10:45:00,109.28,109.43,109.24,109.26,36285.0,92.2358,92.3624,92.202,92.2189,36285.0
2017-08-11 10:50:00,109.24,109.28,109.2,109.27,36643.0,92.202,92.2358,92.1682,92.2273,36643.0
2017-08-11 10:55:00,109.28,109.36,109.27,109.33,20363.0,92.2358,92.3033,92.2273,92.278,20363.0
2017-08-11 11:00:00,109.35,109.41,109.31,109.39,22930.0,92.2949,92.3455,92.2611,92.3286,22930.0
2017-08-11 11:05:00,109.4,109.59,109.39,109.57,38012.0,92.3371,92.4974,92.3286,92.4805,38012.0
2017-08-11 11:10:00,109.55,109.61,109.54,109.57,16991.0,92.4637,92.5143,92.4552,92.4805,16991.0
2017-08-11 11:15:00,109.55,109.62,109.52,109.59,29838.0,92.4637,92.5227,92.4383,92.4974,29838.0
2017-08-11 11:20:00,109.57,109.64,109.51,109.53,32082.0,92.4805,92.5396,92.4299,92.4468,32082.0
2017-08-11 11:25:00,109.54,109.64,109.5,109.51,31005.0,92.4552,92.5396,92.4215,92.4299,31005.0
2017-08-11 11:30:00,109.51,109.51,109.38,109.39,34353.0,92.4299,92.4299,92.3202,92.3286,34353.0
2017-08-11 11:35:00,109.37,109.42,109.28,109.31,33446.0,92.3117,92.3539,92.2358,92.2611,33446.0
2017-08-11 11:40:00,109.3,109.32,109.09,109.23,38710.0,92.2527,92.2695,92.0754,92.1936,38710.0
2017-08-11 11:45:00,109.27,109.32,109.13,109.14,20818.0,92.2273,92.2695,92.1092,92.1176,20818.0
2017-08-11 11:50:00,109.12,109.27,109.1,109.26,25631.0,92.1007,92.2273,92.0838,92.2189,25631.0
2017-08-11 11:55:00,109.27,109.31,109.03,109.06,22000.0,92.2273,92.2611,92.0248,92.0501,22000.0
2017-08-11 12:00:00,109.05,109.16,108.96,109.12,22754.0,92.0416,92.1345,91.9657,92.1007,22754.0
2017-08-11 12:05:00,109.11,109.17,109.06,109.16,13065.0,92.0923,92.1429,92.0501,92.1345,13065.0
2017-08-11 12:10:00,109.15,109.25,109.15,109.16,14973.0,92.126,92.2105,92.126,92.1345,14973.0
2017-08-11 12:15:00,109.13,109.16,109.02,109.16,16144.0,92.1092,92.1345,92.0163,92.1345,16144.0
2017-08-11 12:20:00,109.15,109.17,109.01,109.07,15094.0,92.126,92.1429,92.0079,92.0585,15094.0
2017-08-11 12:25:00,109.09,109.11,109.02,109.02,9486.0,92.0754,92.0923,92.0163,92.0163,9486.0
2017-08-11 12:30:00,109.04,109.07,108.95,109.05,13698.0,92.0332,92.0585,91.9572,92.0416,13698.0
2017-08-11 12:35:00,109.06,109.13,109.02,109.11,11282.0,92.0501,92.1092,92.0163,92.0923,11282.0
2017-08-11 12:40:00,109.1,109.2,109.1,109.18,7830.0,92.0838,92.1682,92.0838,92.1514,7830.0
2017-08-11 12:45:00,109.18,109.18,109.11,109.12,9410.0,92.1514,92.1514,92.0923,92.1007,9410.0
2017-08-11 12:50:00,109.13,109.25,109.12,109.17,10394.0,92.1092,92.2105,92.1007,92.1429,10394.0
2017-08-11 12:55:00,109.16,109.24,109.15,109.21,6528.0,92.1345,92.202,92.126,92.1767,6528.0
2017-08-11 13:00:00,109.21,109.25,108.97,109.05,24958.0,92.1767,92.2105,91.9741,92.0416,24958.0
2017-08-11 13:05:00,109.05,109.07,109.0,109.03,9601.0,92.0416,92.0585,91.9994,92.0248,9601.0
2017-08-11 13:10:00,109.04,109.14,109.04,109.14,12056.0,92.0332,92.1176,92.0332,92.1176,12056.0
2017-08-11 13:15:00,109.14,109.2,109.05,109.2,13381.0,92.1176,92.1682,92.0416,92.1682,13381.0
2017-08-11 13:20:00,109.18,109.45,109.18,109.41,46400.0,92.1514,92.3793,92.1514,92.3455,46400.0
2017-08-11 13:25:00,109.41,109.63,109.41,109.63,30179.0,92.3455,92.5312,92.3455,92.5312,30179.0
2017-08-11 13:30:00,109.61,109.68,109.58,109.64,17669.0,92.5143,92.5734,92.489,92.5396,17669.0
2017-08-11 13:35:00,109.63,109.68,109.54,109.58,24072.0,92.5312,92.5734,92.4552,92.489,24072.0
2017-08-11 13:40:00,109.61,109.63,109.53,109.57,21200.0,92.5143,92.5312,92.4468,92.4805,21200.0
2017-08-11 13:45:00,109.56,109.65,109.56,109.59,21612.0,92.4721,92.5481,92.4721,92.4974,21612.0
2017-08-11 13:50:00,109.6,109.6,109.5,109.54,21610.0,92.5059,92.5059,92.4215,92.4552,21610.0
2017-08-11 13:55:00,109.56,109.57,109.51,109.55,19503.0,92.4721,92.4805,92.4299,92.4637,19503.0
2017-08-11 14:00:00,109.54,109.55,109.28,109.34,70111.0,92.4552,92.4637,92.2358,92.2864,70111.0
2017-08-11 14:05:00,109.32,109.37,109.27,109.35,57952.0,92.2695,92.3117,92.2273,92.2949,57952.0
2017-08-11 14:10:00,109.36,109.54,109.35,109.54,18766.0,92.3033,92.4552,92.2949,92.4552,18766.0
2017-08-11 14:15:00,109.54,109.6,109.51,109.58,28924.0,92.4552,92.5059,92.4299,92.489,28924.0
2017-08-11 14:20:00,109.59,109.63,109.49,109.49,39911.0,92.4974,92.5312,92.413,92.413,39911.0
2017-08-11 14:25:00,109.48,109.49,109.39,109.49,36775.0,92.4046,92.413,92.3286,92.413,36775.0
2017-08-11 14:30:00,109.48,109.51,109.41,109.41,31263.0,92.4046,92.4299,92.3455,92.3455,31263.0
2017-08-11 14:35:00,109.41,109.41,109.27,109.32,23297.0,92.3455,92.3455,92.2273,92.2695,23297.0
2017-08-11 14:40:00,109.32,109.37,109.27,109.27,29255.0,92.2695,92.3117,92.2273,92.2273,29255.0
2017-08-11 14:45:00,109.26,109.3,109.2,109.2,35521.0,92.2189,92.2527,92.1682,92.1682,35521.0
2017-08-11 14:50:00,109.2,109.26,109.06,109.08,20873.0,92.1682,92.2189,92.0501,92.067,20873.0
2017-08-11 14:55:00,109.08,109.13,109.04,109.09,28080.0,92.067,92.1092,92.0332,92.0754,28080.0
2017-08-11 15:00:00,109.1,109.17,109.09,109.12,24027.0,92.0838,92.1429,92.0754,92.1007,24027.0
2017-08-11 15:05:00,109.13,109.18,109.09,109.18,27755.0,92.1092,92.1514,92.0754,92.1514,27755.0
2017-08-11 15:10:00,109.19,109.23,109.05,109.05,32277.0,92.1598,92.1936,92.0416,92.0416,32277.0
2017-08-11 15:15:00,109.06,109.06,108.91,108.95,33342.0,92.0501,92.0501,91.9235,91.9572,33342.0
2017-08-11 15:20:00,108.96,108.99,108.94,108.97,51450.0,91.9657,91.991,91.9488,91.9741,51450.0
2017-08-11 15:25:00,108.98,109.04,108.97,109.0,30756.0,91.9826,92.0332,91.9741,91.9994,30756.0
2017-08-11 15:30:00,109.0,109.04,108.99,109.0,41291.0,91.9994,92.0332,91.991,91.9994,41291.0
2017-08-11 15:35:00,108.99,109.08,108.94,109.08,42628.0,91.991,92.067,91.9488,92.067,42628.0
2017-08-11 15:40:00,109.07,109.08,108.99,109.03,44450.0,92.0585,92.067,91.991,92.0248,44450.0
2017-08-11 15:45:00,109.03,109.09,109.02,109.04,71669.0,92.0248,92.0754,92.0163,92.0332,71669.0
2017-08-11 15:50:00,109.03,109.1,108.94,109.07,111972.0,92.0248,92.0838,91.9488,92.0585,111972.0
2017-08-11 15:55:00,109.07,109.07,108.73,108.81,310989.0,92.0585,92.0585,91.7716,91.8391,310989.0
2017-08-14 09:30:00,109.34,109.61,109.0,109.49,61796.0,92.2864,92.5143,91.9994,92.413,61796.0
2017-08-14 09:35:00,109.52,109.55,109.11,109.32,20819.0,92.4383,92.4637,92.0923,92.2695,20819.0
2017-08-14 09:40:00,109.32,109.36,108.9,109.13,38204.0,92.2695,92.3033,91.915,92.1092,38204.0
2017-08-14 09:45:00,109.14,109.31,109.1,109.25,46468.0,92.1176,92.2611,92.0838,92.2105,46468.0
2017-08-14 09:50:00,109.25,109.48,109.23,109.39,42707.0,92.2105,92.4046,92.1936,92.3286,42707.0
2017-08-14 09:55:00,109.36,109.42,109.14,109.14,22710.0,92.3033,92.3539,92.1176,92.1176,22710.0
2017-08-14 10:00:00,109.14,109.35,109.14,109.29,36412.0,92.1176,92.2949,92.1176,92.2442,36412.0
2017-08-14 10:05:00,109.3,109.41,109.25,109.38,18427.0,92.2527,92.3455,92.2105,92.3202,18427.0
2017-08-14 10:10:00,109.4,109.41,109.26,109.32,26483.0,92.3371,92.3455,92.2189,92.2695,26483.0
2017-08-14 10:15:00,109.3,109.54,109.29,109.49,53730.0,92.2527,92.4552,92.2442,92.413,53730.0
2017-08-14 10:20:00,109.51,109.55,109.45,109.48,29491.0,92.4299,92.4637,92.3793,92.4046,29491.0
2017-08-14 10:25:00,109.5,109.53,109.37,109.38,8974.0,92.4215,92.4468,92.3117,92.3202,8974.0
2017-08-14 10:30:00,109.39,109.42,109.31,109.39,18691.0,92.3286,92.3539,92.2611,92.3286,18691.0
2017-08-14 10:35:00,109.4,109.44,109.19,109.22,39356.0,92.3371,92.3708,92.1598,92.1851,39356.0
2017-08-14 10:40:00,109.24,109.36,109.23,109.34,16914.0,92.202,92.3033,92.1936,92.2864,16914.0
2017-08-14 10:45:00,109.33,109.36,109.25,109.31,14886.0,92.278,92.3033,92.2105,92.2611,14886.0
2017-08-14 10:50:00,109.31,109.51,109.31,109.5,18609.0,92.2611,92.4299,92.2611,92.4215,18609.0
2017-08-14 10:55:00,109.5,109.51,109.41,109.43,29962.0,92.4215,92.4299,92.3455,92.3624,29962.0
2017-08-14 11:00:00,109.43,109.44,109.33,109.33,10364.0,92.3624,92.3708,92.278,92.278,10364.0
2017-08-14 11:05:00,109.32,109.33,109.25,109.33,18737.0,92.2695,92.278,92.2105,92.278,18737.0
2017-08-14 11:10:00,109.33,109.34,109.25,109.26,24392.0,92.278,92.2864,92.2105,92.2189,24392.0
2017-08-14 11:15:00,109.27,109.31,109.24,109.31,19666.0,92.2273,92.2611,92.202,92.2611,19666.0
2017-08-14 11:20:00,109.31,109.39,109.24,109.38,32974.0,92.2611,92.3286,92.202,92.3202,32974.0
2017-08-14 11:25:00,109.39,109.44,109.34,109.41,25390.0,92.3286,92.3708,92.2864,92.3455,25390.0
2017-08-14 11:30:00,109.41,109.63,109.41,109.53,14562.0,92.3455,92.5312,92.3455,92.4468,14562.0
2017-08-14 11:35:00,109.53,109.54,109.37,109.4,37337.0,92.4468,92.4552,92.3117,92.3371,37337.0
2017-08-14 11:40:00,109.41,109.61,109.34,109.61,23720.0,92.3455,92.5143,92.2864,92.5143,23720.0
2017-08-14 11:45:00,109.62,109.72,109.62,109.65,20289.0,92.5227,92.6071,92.5227,92.5481,20289.0
2017-08-14 11:50:00,109.65,109.73,109.52,109.52,24135.0,92.5481,92.6156,92.4383,92.4383,24135.0
2017-08-14 11:55:00,109.58,109.62,109.51,109.55,6912.0,92.489,92.5227,92.4299,92.4637,6912.0
2017-08-14 12:00:00,109.56,109.66,109.56,109.63,13104.0,92.4721,92.5565,92.4721,92.5312,13104.0
2017-08-14 12:05:00,109.62,109.64,109.55,109.59,15371.0,92.5227,92.5396,92.4637,92.4974,15371.0
2017-08-14 12:10:00,109.6,109.71,109.59,109.66,21017.0,92.5059,92.5987,92.4974,92.5565,21017.0
2017-08-14 12:15:00,109.67,109.67,109.58,109.6,22781.0,92.5649,92.5649,92.489,92.5059,22781.0
2017-08-14 12:20:00,109.6,109.65,109.57,109.6,15332.0,92.5059,92.5481,92.4805,92.5059,15332.0
2017-08-14 12:25:00,109.6,109.67,109.58,109.64,10205.0,92.5059,92.5649,92.489,92.5396,10205.0
2017-08-14 12:30:00,109.63,109.66,109.44,109.51,25068.0,92.5312,92.5565,92.3708,92.4299,25068.0
2017-08-14 12:35:00,109.52,109.56,109.48,109.55,15149.0,92.4383,92.4721,92.4046,92.4637,15149.0
2017-08-14 12:40:00,109.56,109.68,109.56,109.68,8342.0,92.4721,92.5734,92.4721,92.5734,8342.0
2017-08-14 12:45:00,109.67,109.69,109.61,109.64,12809.0,92.5649,92.5818,92.5143,92.5396,12809.0
2017-08-14 12:50:00,109.63,109.63,109.57,109.59,9829.0,92.5312,92.5312,92.4805,92.4974,9829.0
2017-08-14 12:55:00,109.61,109.64,109.56,109.58,10295.0,92.5143,92.5396,92.4721,92.489,10295.0
2017-08-14 13:00:00,109.58,109.62,109.56,109.56,13474.0,92.489,92.5227,92.4721,92.4721,13474.0
2017-08-14 13:05:00,109.57,109.7,109.57,109.7,11403.0,92.4805,92.5903,92.4805,92.5903,11403.0
2017-08-14 13:10:00,109.7,109.73,109.63,109.65,14679.0,92.5903,92.6156,92.5312,92.5481,14679.0
2017-08-14 13:15:00,109.65,109.68,109.6,109.64,9160.0,92.5481,92.5734,92.5059,92.5396,9160.0
2017-08-14 13:20:00,109.62,109.7,109.62,109.62,11736.0,92.5227,92.5903,92.5227,92.5227,11736.0
2017-08-14 13:25:00,109.63,109.68,109.59,109.62,14078.0,92.5312,92.5734,92.4974,92.5227,14078.0
2017-08-14 13:30:00,109.61,109.73,109.61,109.73,15581.0,92.5143,92.6156,92.5143,92.6156,15581.0
2017-08-14 13:35:00,109.74,109.81,109.73,109.8,6691.0,92.624,92.6831,92.6156,92.6747,6691.0
2017-08-14 13:40:00,109.78,109.93,109.77,109.83,22625.0,92.6578,92.7844,92.6493,92.7,22625.0
2017-08-14 13:45:00,109.81,109.81,109.71,109.72,9669.0,92.6831,92.6831,92.5987,92.6071,9669.0
2017-08-14 13:50:00,109.72,109.73,109.62,109.68,32370.0,92.6071,92.6156,92.5227,92.5734,32370.0
2017-08-14 13:55:00,109.69,109.77,109.69,109.75,40521.0,92.5818,92.6493,92.5818,92.6325,40521.0
2017-08-14 14:00:00,109.77,109.83,109.75,109.8,24679.0,92.6493,92.7,92.6325,92.6747,24679.0
2017-08-14 14:05:00,109.8,109.81,109.72,109.72,21377.0,92.6747,92.6831,92.6071,92.6071,21377.0
2017-08-14 14:10:00,109.73,109.73,109.63,109.63,30000.0,92.6156,92.6156,92.5312,92.5312,30000.0
2017-08-14 14:15:00,109.6,109.62,109.56,109.57,19103.0,92.5059,92.5227,92.4721,92.4805,19103.0
2017-08-14 14:20:00,109.57,109.72,109.56,109.71,14505.0,92.4805,92.6071,92.4721,92.5987,14505.0
2017-08-14 14:25:00,109.71,109.71,109.62,109.63,15949.0,92.5987,92.5987,92.5227,92.5312,15949.0
2017-08-14 14:30:00,109.63,109.73,109.63,109.68,20423.0,92.5312,92.6156,92.5312,92.5734,20423.0
2017-08-14 14:35:00,109.7,109.74,109.68,109.68,15107.0,92.5903,92.624,92.5734,92.5734,15107.0
2017-08-14 14:40:00,109.68,109.73,109.67,109.73,7719.0,92.5734,92.6156,92.5649,92.6156,7719.0
2017-08-14 14:45:00,109.73,109.73,109.56,109.57,29505.0,92.6156,92.6156,92.4721,92.4805,29505.0
2017-08-14 14:50:00,109.56,109.58,109.51,109.58,20227.0,92.4721,92.489,92.4299,92.489,20227.0
2017-08-14 14:55:00,109.57,109.65,109.54,109.55,17763.0,92.4805,92.5481,92.4552,92.4637,17763.0
2017-08-14 15:00:00,109.55,109.58,109.48,109.49,22534.0,92.4637,92.489,92.4046,92.413,22534.0
2017-08-14 15:05:00,109.5,109.57,109.47,109.57,19551.0,92.4215,92.4805,92.3961,92.4805,19551.0
2017-08-14 15:10:00,109.57,109.61,109.56,109.58,23579.0,92.4805,92.5143,92.4721,92.489,23579.0
2017-08-14 15:15:00,109.58,109.6,109.55,109.59,14409.0,92.489,92.5059,92.4637,92.4974,14409.0
2017-08-14 15:20:00,109.59,109.61,109.56,109.59,20088.0,92.4974,92.5143,92.4721,92.4974,20088.0
2017-08-14 15:25:00,109.6,109.63,109.56,109.6,22284.0,92.5059,92.5312,92.4721,92.5059,22284.0
2017-08-14 15:30:00,109.6,109.63,109.56,109.6,21450.0,92.5059,92.5312,92.4721,92.5059,21450.0
2017-08-14 15:35:00,109.59,109.62,109.58,109.61,23594.0,92.4974,92.5227,92.489,92.5143,23594.0
2017-08-14 15:40:00,109.61,109.66,109.59,109.64,43405.0,92.5143,92.5565,92.4974,92.5396,43405.0
2017-08-14 15:45:00,109.65,109.72,109.64,109.66,52929.0,92.5481,92.6071,92.5396,92.5565,52929.0
2017-08-14 15:50:00,109.67,109.83,109.66,109.77,107601.0,92.5649,92.7,92.5565,92.6493,107601.0
2017-08-14 15:55:00,109.76,109.8,109.64,109.68,181406.0,92.6409,92.6747,92.5396,92.5734,181406.0
2017-08-15 09:30:00,110.02,110.31,109.43,109.62,53114.0,92.8604,93.1051,92.3624,92.5227,53114.0
2017-08-15 09:35:00,109.66,109.87,109.47,109.86,10447.0,92.5565,92.7338,92.3961,92.7253,10447.0
2017-08-15 09:40:00,109.86,110.09,109.67,109.67,37828.0,92.7253,92.9194,92.5649,92.5649,37828.0
2017-08-15 09:45:00,109.67,109.95,109.6,109.74,28725.0,92.5649,92.8013,92.5059,92.624,28725.0
2017-08-15 09:50:00,109.72,109.96,109.72,109.94,11410.0,92.6071,92.8097,92.6071,92.7928,11410.0
2017-08-15 09:55:00,109.92,110.02,109.85,109.96,13696.0,92.776,92.8604,92.7169,92.8097,13696.0
2017-08-15 10:00:00,109.96,110.43,109.9,110.39,32559.0,92.8097,93.2064,92.7591,93.1726,32559.0
2017-08-15 10:05:00,110.35,110.52,110.32,110.44,89286.0,93.1389,93.2824,93.1136,93.2148,89286.0
2017-08-15 10:10:00,110.43,110.55,110.37,110.54,42747.0,93.2064,93.3077,93.1558,93.2993,42747.0
2017-08-15 10:15:00,110.55,110.64,110.48,110.59,27134.0,93.3077,93.3837,93.2486,93.3415,27134.0
2017-08-15 10:20:00,110.58,110.74,110.52,110.66,22577.0,93.333,93.4681,93.2824,93.4005,22577.0
2017-08-15 10:25:00,110.69,110.75,110.42,110.46,26979.0,93.4259,93.4765,93.198,93.2317,26979.0
2017-08-15 10:30:00,110.47,110.48,110.22,110.27,21651.0,93.2402,93.2486,93.0292,93.0714,21651.0
2017-08-15 10:35:00,110.27,110.61,110.24,110.58,20691.0,93.0714,93.3583,93.046,93.333,20691.0
2017-08-15 10:40:00,110.57,110.57,110.31,110.4,16149.0,93.3246,93.3246,93.1051,93.1811,16149.0
2017-08-15 10:45:00,110.39,110.57,110.35,110.57,26522.0,93.1726,93.3246,93.1389,93.3246,26522.0
2017-08-15 10:50:00,110.58,110.71,110.58,110.7,21498.0,93.333,93.4427,93.333,93.4343,21498.0
2017-08-15 10:55:00,110.67,110.72,110.49,110.49,48867.0,93.409,93.4512,93.257,93.257,48867.0
2017-08-15 11:00:00,110.48,110.65,110.45,110.65,28923.0,93.2486,93.3921,93.2233,93.3921,28923.0
2017-08-15 11:05:00,110.66,110.68,110.52,110.53,18827.0,93.4005,93.4174,93.2824,93.2908,18827.0
2017-08-15 11:10:00,110.51,110.61,110.49,110.51,20102.0,93.2739,93.3583,93.257,93.2739,20102.0
2017-08-15 11:15:00,110.52,110.65,110.5,110.59,31433.0,93.2824,93.3921,93.2655,93.3415,31433.0
2017-08-15 11:20:00,110.61,110.62,110.54,110.58,21410.0,93.3583,93.3668,93.2993,93.333,21410.0
2017-08-15 11:25:00,110.56,110.73,110.53,110.7,50540.0,93.3161,93.4596,93.2908,93.4343,50540.0
2017-08-15 11:30:00,110.7,110.76,110.66,110.7,45294.0,93.4343,93.4849,93.4005,93.4343,45294.0
2017-08-15 11:35:00,110.69,110.89,110.67,110.89,38964.0,93.4259,93.5947,93.409,93.5947,38964.0
2017-08-15 11:40:00,110.9,111.01,110.9,110.93,50585.0,93.6031,93.6959,93.6031,93.6284,50585.0
2017-08-15 11:45:00,110.93,110.98,110.87,110.98,27793.0,93.6284,93.6706,93.5778,93.6706,27793.0
2017-08-15 11:50:00,110.98,111.01,110.89,110.99,17252.0,93.6706,93.6959,93.5947,93.6791,17252.0
2017-08-15 11:55:00,110.96,111.11,110.96,111.0,31398.0,93.6537,93.7803,93.6537,93.6875,31398.0
2017-08-15 12:00:00,111.01,111.37,110.99,111.34,43296.0,93.6959,93.9998,93.6791,93.9745,43296.0
2017-08-15 12:05:00,111.34,111.51,111.34,111.51,15857.0,93.9745,94.118,93.9745,94.118,15857.0
2017-08-15 12:10:00,111.52,111.59,111.47,111.47,21190.0,94.1264,94.1855,94.0842,94.0842,21190.0
2017-08-15 12:15:00,111.44,111.5,111.24,111.26,22544.0,94.0589,94.1095,93.8901,93.907,22544.0
2017-08-15 12:20:00,111.26,111.39,111.26,111.38,21183.0,93.907,94.0167,93.907,94.0082,21183.0
2017-08-15 12:25:00,111.38,111.63,111.3,111.63,29431.0,94.0082,94.2192,93.9407,94.2192,29431.0
2017-08-15 12:30:00,111.61,111.75,111.49,111.66,40061.0,94.2024,94.3205,94.1011,94.2446,40061.0
2017-08-15 12:35:00,111.64,111.64,111.47,111.54,16143.0,94.2277,94.2277,94.0842,94.1433,16143.0
2017-08-15 12:40:00,111.55,111.59,111.47,111.59,11166.0,94.1517,94.1855,94.0842,94.1855,11166.0
2017-08-15 12:45:00,111.56,111.65,111.56,111.62,11938.0,94.1602,94.2361,94.1602,94.2108,11938.0
2017-08-15 12:50:00,111.63,111.71,111.6,111.6,16878.0,94.2192,94.2868,94.1939,94.1939,16878.0
2017-08-15 12:55:00,111.6,111.63,111.56,111.62,15193.0,94.1939,94.2192,94.1602,94.2108,15193.0
2017-08-15 13:00:00,111.63,111.65,111.47,111.49,15634.0,94.2192,94.2361,94.0842,94.1011,15634.0
2017-08-15 13:05:00,111.49,111.53,111.39,111.47,14442.0,94.1011,94.1348,94.0167,94.0842,14442.0
2017-08-15 13:10:00,111.45,111.48,111.37,111.46,14197.0,94.0673,94.0926,93.9998,94.0758,14197.0
2017-08-15 13:15:00,111.46,111.46,111.25,111.33,14751.0,94.0758,94.0758,93.8985,93.966,14751.0
2017-08-15 13:20:00,111.35,111.43,111.33,111.34,18173.0,93.9829,94.0504,93.966,93.9745,18173.0
2017-08-15 13:25:00,111.36,111.46,111.29,111.46,21094.0,93.9914,94.0758,93.9323,94.0758,21094.0
2017-08-15 13:30:00,111.46,111.48,111.36,111.44,12639.0,94.0758,94.0926,93.9914,94.0589,12639.0
2017-08-15 13:35:00,111.47,111.5,111.42,111.48,13644.0,94.0842,94.1095,94.042,94.0926,13644.0
2017-08-15 13:40:00,111.5,111.54,111.46,111.54,21140.0,94.1095,94.1433,94.0758,94.1433,21140.0
2017-08-15 13:45:00,111.53,111.61,111.52,111.6,23382.0,94.1348,94.2024,94.1264,94.1939,23382.0
2017-08-15 13:50:00,111.6,111.7,111.57,111.7,13223.0,94.1939,94.2783,94.1686,94.2783,13223.0
2017-08-15 13:55:00,111.69,111.72,111.63,111.64,26697.0,94.2699,94.2952,94.2192,94.2277,26697.0
2017-08-15 14:00:00,111.64,111.76,111.62,111.73,22313.0,94.2277,94.329,94.2108,94.3036,22313.0
2017-08-15 14:05:00,111.73,111.78,111.71,111.72,33092.0,94.3036,94.3459,94.2868,94.2952,33092.0
2017-08-15 14:10:00,111.73,111.75,111.53,111.59,18659.0,94.3036,94.3205,94.1348,94.1855,18659.0
2017-08-15 14:15:00,111.59,111.6,111.5,111.59,20678.0,94.1855,94.1939,94.1095,94.1855,20678.0
2017-08-15 14:20:00,111.58,111.65,111.54,111.63,21955.0,94.177,94.2361,94.1433,94.2192,21955.0
2017-08-15 14:25:00,111.62,111.63,111.44,111.46,19125.0,94.2108,94.2192,94.0589,94.0758,19125.0
2017-08-15 14:30:00,111.44,111.44,111.34,111.39,15600.0,94.0589,94.0589,93.9745,94.0167,15600.0
2017-08-15 14:35:00,111.38,111.5,111.37,111.4,11844.0,94.0082,94.1095,93.9998,94.0251,11844.0
2017-08-15 14:40:00,111.42,111.47,111.35,111.37,17712.0,94.042,94.0842,93.9829,93.9998,17712.0
2017-08-15 14:45:00,111.36,111.4,111.33,111.38,16920.0,93.9914,94.0251,93.966,94.0082,16920.0
2017-08-15 14:50:00,111.38,111.41,111.29,111.32,25861.0,94.0082,94.0336,93.9323,93.9576,25861.0
2017-08-15 14:55:00,111.29,111.38,111.29,111.35,15641.0,93.9323,94.0082,93.9323,93.9829,15641.0
2017-08-15 15:00:00,111.34,111.45,111.33,111.44,24828.0,93.9745,94.0673,93.966,94.0589,24828.0
2017-08-15 15:05:00,111.42,111.51,111.4,111.42,23706.0,94.042,94.118,94.0251,94.042,23706.0
2017-08-15 15:10:00,111.43,111.5,111.36,111.45,22210.0,94.0504,94.1095,93.9914,94.0673,22210.0
2017-08-15 15:15:00,111.46,111.55,111.45,111.53,26965.0,94.0758,94.1517,94.0673,94.1348,26965.0
2017-08-15 15:20:00,111.53,111.64,111.52,111.62,35793.0,94.1348,94.2277,94.1264,94.2108,35793.0
2017-08-15 15:25:00,111.6,111.65,111.58,111.59,31543.0,94.1939,94.2361,94.177,94.1855,31543.0
2017-08-15 15:30:00,111.58,111.7,111.57,111.7,40033.0,94.177,94.2783,94.1686,94.2783,40033.0
2017-08-15 15:35:00,111.69,111.69,111.58,111.61,35011.0,94.2699,94.2699,94.177,94.2024,35011.0
2017-08-15 15:40:00,111.62,111.73,111.62,111.68,46793.0,94.2108,94.3036,94.2108,94.2614,46793.0
2017-08-15 15:45:00,111.68,111.7,111.61,111.7,60923.0,94.2614,94.2783,94.2024,94.2783,60923.0
2017-08-15 15:50:00,111.69,111.69,111.52,111.64,106728.0,94.2699,94.2699,94.1264,94.2277,106728.0
2017-08-15 15:55:00,111.64,111.64,111.53,111.58,152541.0,94.2277,94.2277,94.1348,94.177,152541.0
2017-08-16 09:30:00,111.82,111.89,111.22,111.41,50620.0,94.3796,94.4387,93.8732,94.0336,50620.0
2017-08-16 09:35:00,111.46,111.72,111.31,111.47,24026.0,94.0758,94.2952,93.9492,94.0842,24026.0
2017-08-16 09:40:00,111.4,111.49,111.15,111.19,30895.0,94.0251,94.1011,93.8141,93.8479,30895.0
2017-08-16 09:45:00,111.17,111.22,110.95,110.98,78411.0,93.831,93.8732,93.6453,93.6706,78411.0
2017-08-16 09:50:00,111.01,111.29,110.99,111.17,41757.0,93.6959,93.9323,93.6791,93.831,41757.0
2017-08-16 09:55:00,111.14,111.25,110.97,111.0,60819.0,93.8057,93.8985,93.6622,93.6875,60819.0
2017-08-16 10:00:00,111.0,111.01,110.58,110.61,98313.0,93.6875,93.6959,93.333,93.3583,98313.0
2017-08-16 10:05:00,110.62,110.72,110.58,110.58,47844.0,93.3668,93.4512,93.333,93.333,47844.0
2017-08-16 10:10:00,110.55,110.76,110.54,110.68,17799.0,93.3077,93.4849,93.2993,93.4174,17799.0
2017-08-16 10:15:00,110.66,110.92,110.64,110.78,14149.0,93.4005,93.62,93.3837,93.5018,14149.0
2017-08-16 10:20:00,110.78,110.78,110.63,110.74,17713.0,93.5018,93.5018,93.3752,93.4681,17713.0
2017-08-16 10:25:00,110.75,110.83,110.68,110.69,18603.0,93.4765,93.544,93.4174,93.4259,18603.0
2017-08-16 10:30:00,110.7,111.25,110.67,111.24,30207.0,93.4343,93.8985,93.409,93.8901,30207.0
2017-08-16 10:35:00,111.16,111.17,110.87,110.9,62049.0,93.8226,93.831,93.5778,93.6031,62049.0
2017-08-16 10:40:00,110.92,111.1,110.88,111.1,57913.0,93.62,93.7719,93.5862,93.7719,57913.0
2017-08-16 10:45:00,111.12,111.2,111.03,111.2,45174.0,93.7888,93.8563,93.7128,93.8563,45174.0
2017-08-16 10:50:00,111.2,111.2,111.08,111.08,16985.0,93.8563,93.8563,93.755,93.755,16985.0
2017-08-16 10:55:00,111.07,111.19,111.04,111.11,44213.0,93.7466,93.8479,93.7213,93.7803,44213.0
2017-08-16 11:00:00,111.09,111.51,111.09,111.46,55231.0,93.7635,94.118,93.7635,94.0758,55231.0
2017-08-16 11:05:00,111.44,111.44,111.19,111.24,20109.0,94.0589,94.0589,93.8479,93.8901,20109.0
2017-08-16 11:10:00,111.26,111.39,111.23,111.24,27513.0,93.907,94.0167,93.8816,93.8901,27513.0
2017-08-16 11:15:00,111.27,111.38,111.1,111.15,44656.0,93.9154,94.0082,93.7719,93.8141,44656.0
2017-08-16 11:20:00,111.16,111.23,111.12,111.12,15467.0,93.8226,93.8816,93.7888,93.7888,15467.0
2017-08-16 11:25:00,111.15,111.28,111.12,111.28,19898.0,93.8141,93.9238,93.7888,93.9238,19898.0
2017-08-16 11:30:00,111.31,111.45,111.23,111.26,13349.0,93.9492,94.0673,93.8816,93.907,13349.0
2017-08-16 11:35:00,111.25,111.34,111.21,111.3,14253.0,93.8985,93.9745,93.8648,93.9407,14253.0
2017-08-16 11:40:00,111.31,111.36,111.25,111.32,12183.0,93.9492,93.9914,93.8985,93.9576,12183.0
2017-08-16 11:45:00,111.31,111.34,111.2,111.25,10571.0,93.9492,93.9745,93.8563,93.8985,10571.0
2017-08-16 11:50:00,111.25,111.42,111.22,111.41,13740.0,93.8985,94.042,93.8732,94.0336,13740.0
2017-08-16 11:55:00,111.39,111.39,111.26,111.33,8325.0,94.0167,94.0167,93.907,93.966,8325.0
2017-08-16 12:00:00,111.34,111.48,111.26,111.46,14650.0,93.9745,94.0926,93.907,94.0758,14650.0
2017-08-16 12:05:00,111.46,111.6,111.43,111.53,11077.0,94.0758,94.1939,94.0504,94.1348,11077.0
2017-08-16 12:10:00,111.54,111.55,111.43,111.5,22416.0,94.1433,94.1517,94.0504,94.1095,22416.0
2017-08-16 12:15:00,111.48,111.57,111.42,111.55,13840.0,94.0926,94.1686,94.042,94.1517,13840.0
2017-08-16 12:20:00,111.55,111.59,111.4,111.55,20878.0,94.1517,94.1855,94.0251,94.1517,20878.0
2017-08-16 12:25:00,111.57,111.6,111.51,111.56,17627.0,94.1686,94.1939,94.118,94.1602,17627.0
2017-08-16 12:30:00,111.55,111.65,111.5,111.51,19195.0,94.1517,94.2361,94.1095,94.118,19195.0
2017-08-16 12:35:00,111.53,111.55,111.44,111.5,13461.0,94.1348,94.1517,94.0589,94.1095,13461.0
2017-08-16 12:40:00,111.52,111.62,111.52,111.58,14068.0,94.1264,94.2108,94.1264,94.177,14068.0
2017-08-16 12:45:00,111.55,111.55,111.39,111.41,17895.0,94.1517,94.1517,94.0167,94.0336,17895.0
2017-08-16 12:50:00,111.37,111.41,111.24,111.33,21196.0,93.9998,94.0336,93.8901,93.966,21196.0
2017-08-16 12:55:00,111.34,111.41,111.16,111.22,24412.0,93.9745,94.0336,93.8226,93.8732,24412.0
2017-08-16 13:00:00,111.23,111.35,111.21,111.26,7007.0,93.8816,93.9829,93.8648,93.907,7007.0
2017-08-16 13:05:00,111.28,111.39,111.28,111.35,8715.0,93.9238,94.0167,93.9238,93.9829,8715.0
2017-08-16 13:10:00,111.34,111.38,111.16,111.23,20952.0,93.9745,94.0082,93.8226,93.8816,20952.0
2017-08-16 13:15:00,111.17,111.38,111.17,111.27,9514.0,93.831,94.0082,93.831,93.9154,9514.0
2017-08-16 13:20:00,111.26,111.34,111.18,111.34,8474.0,93.907,93.9745,93.8394,93.9745,8474.0
2017-08-16 13:25:00,111.32,111.32,111.16,111.3,13420.0,93.9576,93.9576,93.8226,93.9407,13420.0
2017-08-16 13:30:00,111.28,111.36,111.22,111.28,12037.0,93.9238,93.9914,93.8732,93.9238,12037.0
2017-08-16 13:35:00,111.3,111.37,111.27,111.37,10854.0,93.9407,93.9998,93.9154,93.9998,10854.0
2017-08-16 13:40:00,111.35,111.38,111.29,111.33,8247.0,93.9829,94.0082,93.9323,93.966,8247.0
2017-08-16 13:45:00,111.33,111.48,111.31,111.41,16468.0,93.966,94.0926,93.9492,94.0336,16468.0
2017-08-16 13:50:00,111.41,111.59,111.41,111.52,24333.0,94.0336,94.1855,94.0336,94.1264,24333.0
2017-08-16 13:55:00,111.5,111.75,111.46,111.71,22503.0,94.1095,94.3205,94.0758,94.2868,22503.0
2017-08-16 14:00:00,111.7,111.7,111.54,111.65,20409.0,94.2783,94.2783,94.1433,94.2361,20409.0
2017-08-16 14:05:00,111.65,111.78,111.63,111.71,28804.0,94.2361,94.3459,94.2192,94.2868,28804.0
2017-08-16 14:10:00,111.69,111.77,111.63,111.67,22058.0,94.2699,94.3374,94.2192,94.253,22058.0
2017-08-16 14:15:00,111.65,111.69,111.55,111.59,18464.0,94.2361,94.2699,94.1517,94.1855,18464.0
2017-08-16 14:20:00,111.6,111.64,111.48,111.55,27547.0,94.1939,94.2277,94.0926,94.1517,27547.0
2017-08-16 14:25:00,111.55,111.62,111.5,111.58,19667.0,94.1517,94.2108,94.1095,94.177,19667.0
2017-08-16 14:30:00,111.56,111.6,111.48,111.53,18797.0,94.1602,94.1939,94.0926,94.1348,18797.0
2017-08-16 14:35:00,111.5,111.56,111.48,111.51,14161.0,94.1095,94.1602,94.0926,94.118,14161.0
2017-08-16 14:40:00,111.49,111.53,111.4,111.52,21533.0,94.1011,94.1348,94.0251,94.1264,21533.0
2017-08-16 14:45:00,111.51,111.56,111.44,111.55,11505.0,94.118,94.1602,94.0589,94.1517,11505.0
2017-08-16 14:50:00,111.54,111.56,111.41,111.51,10260.0,94.1433,94.1602,94.0336,94.118,10260.0
2017-08-16 14:55:00,111.54,111.57,111.41,111.45,10609.0,94.1433,94.1686,94.0336,94.0673,10609.0
2017-08-16 15:00:00,111.46,111.53,111.43,111.43,18120.0,94.0758,94.1348,94.0504,94.0504,18120.0
2017-08-16 15:05:00,111.43,111.47,111.31,111.4,11999.0,94.0504,94.0842,93.9492,94.0251,11999.0
2017-08-16 15:10:00,111.42,111.42,111.32,111.35,17641.0,94.042,94.042,93.9576,93.9829,17641.0
2017-08-16 15:15:00,111.33,111.44,111.29,111.31,14245.0,93.966,94.0589,93.9323,93.9492,14245.0
2017-08-16 15:20:00,111.31,111.41,111.3,111.39,19557.0,93.9492,94.0336,93.9407,94.0167,19557.0
2017-08-16 15:25:00,111.4,111.41,111.32,111.36,24711.0,94.0251,94.0336,93.9576,93.9914,24711.0
2017-08-16 15:30:00,111.35,111.42,111.29,111.4,34156.0,93.9829,94.042,93.9323,94.0251,34156.0
2017-08-16 15:35:00,111.39,111.42,111.19,111.22,27267.0,94.0167,94.042,93.8479,93.8732,27267.0
2017-08-16 15:40:00,111.21,111.26,111.18,111.2,24385.0,93.8648,93.907,93.8394,93.8563,24385.0
2017-08-16 15:45:00,111.2,111.2,111.11,111.14,41667.0,93.8563,93.8563,93.7803,93.8057,41667.0
2017-08-16 15:50:00,111.13,111.18,111.04,111.1,51200.0,93.7972,93.8394,93.7213,93.7719,51200.0
2017-08-16 15:55:00,111.09,111.11,111.0,111.11,99078.0,93.7635,93.7803,93.6875,93.7803,99078.0
2017-08-17 09:30:00,110.69,110.95,109.57,109.92,139247.0,93.4259,93.6453,92.4805,92.776,139247.0
2017-08-17 09:35:00,110.17,110.25,109.86,109.98,70922.0,92.987,93.0545,92.7253,92.8266,70922.0
2017-08-17 09:40:00,109.95,109.95,109.59,109.74,58556.0,92.8013,92.8013,92.4974,92.624,58556.0
2017-08-17 09:45:00,109.79,109.84,109.54,109.57,66609.0,92.6662,92.7084,92.4552,92.4805,66609.0
2017-08-17 09:50:00,109.57,109.59,109.01,109.15,79691.0,92.4805,92.4974,92.0079,92.126,79691.0
2017-08-17 09:55:00,109.14,109.16,108.13,108.13,135323.0,92.1176,92.1345,91.2651,91.2651,135323.0
2017-08-17 10:00:00,108.13,108.21,107.79,107.82,231874.0,91.2651,91.3327,90.9782,91.0035,231874.0
2017-08-17 10:05:00,107.8,108.29,107.77,107.95,157417.0,90.9866,91.4002,90.9613,91.1132,157417.0
2017-08-17 10:10:00,107.97,107.98,107.43,107.47,129194.0,91.1301,91.1385,90.6743,90.7081,129194.0
2017-08-17 10:15:00,107.47,107.6,107.21,107.45,136969.0,90.7081,90.8178,90.4886,90.6912,136969.0
2017-08-17 10:20:00,107.46,107.92,107.29,107.91,139512.0,90.6996,91.0879,90.5561,91.0794,139512.0
2017-08-17 10:25:00,107.95,108.09,107.66,107.84,100688.0,91.1132,91.2314,90.8684,91.0204,100688.0
2017-08-17 10:30:00,107.86,108.16,107.63,107.97,67100.0,91.0372,91.2905,90.8431,91.1301,67100.0
2017-08-17 10:35:00,108.01,108.15,107.69,107.85,72990.0,91.1639,91.282,90.8938,91.0288,72990.0
2017-08-17 10:40:00,107.88,107.9,107.5,107.66,88679.0,91.0541,91.071,90.7334,90.8684,88679.0
2017-08-17 10:45:00,107.72,107.92,107.51,107.72,91312.0,90.9191,91.0879,90.7418,90.9191,91312.0
2017-08-17 10:50:00,107.71,107.99,107.46,107.78,129135.0,90.9106,91.147,90.6996,90.9697,129135.0
2017-08-17 10:55:00,107.75,107.98,107.6,107.98,54926.0,90.9444,91.1385,90.8178,91.1385,54926.0
2017-08-17 11:00:00,107.93,107.99,107.68,107.87,53975.0,91.0963,91.147,90.8853,91.0457,53975.0
2017-08-17 11:05:00,107.87,107.97,107.77,107.83,51208.0,91.0457,91.1301,90.9613,91.0119,51208.0
2017-08-17 11:10:00,107.84,107.91,107.48,107.56,63291.0,91.0204,91.0794,90.7165,90.784,63291.0
2017-08-17 11:15:00,107.54,107.67,107.11,107.22,136347.0,90.7672,90.8769,90.4042,90.4971,136347.0
2017-08-17 11:20:00,107.26,107.5,107.09,107.31,132138.0,90.5308,90.7334,90.3873,90.573,132138.0
2017-08-17 11:25:00,107.33,107.42,107.02,107.29,112326.0,90.5899,90.6659,90.3283,90.5561,112326.0
2017-08-17 11:30:00,107.34,107.4,107.05,107.21,64223.0,90.5984,90.649,90.3536,90.4886,64223.0
2017-08-17 11:35:00,107.24,107.38,107.09,107.19,34023.0,90.5139,90.6321,90.3873,90.4717,34023.0
2017-08-17 11:40:00,107.23,107.32,106.95,107.01,69656.0,90.5055,90.5815,90.2692,90.3198,69656.0
2017-08-17 11:45:00,107.04,107.21,106.69,106.69,97197.0,90.3451,90.4886,90.0497,90.0497,97197.0
2017-08-17 11:50:00,106.69,106.88,106.55,106.68,111074.0,90.0497,90.2101,89.9316,90.0413,111074.0
2017-08-17 11:55:00,106.67,106.84,106.53,106.68,81905.0,90.0328,90.1763,89.9147,90.0413,81905.0
2017-08-17 12:00:00,106.72,106.9,106.6,106.87,66472.0,90.0751,90.227,89.9738,90.2017,66472.0
2017-08-17 12:05:00,106.85,106.88,106.6,106.6,85210.0,90.1848,90.2101,89.9738,89.9738,85210.0
2017-08-17 12:10:00,106.6,106.66,106.29,106.3,73246.0,89.9738,90.0244,89.7121,89.7206,73246.0
2017-08-17 12:15:00,106.29,106.38,106.12,106.25,80026.0,89.7121,89.7881,89.5686,89.6784,80026.0
2017-08-17 12:20:00,106.25,106.46,106.14,106.29,75253.0,89.6784,89.8556,89.5855,89.7121,75253.0
2017-08-17 12:25:00,106.27,106.45,106.14,106.43,98246.0,89.6952,89.8472,89.5855,89.8303,98246.0
2017-08-17 12:30:00,106.44,106.5,106.15,106.2,65667.0,89.8387,89.8894,89.594,89.6362,65667.0
2017-08-17 12:35:00,106.18,106.29,106.08,106.23,54572.0,89.6193,89.7121,89.5349,89.6615,54572.0
2017-08-17 12:40:00,106.27,106.27,105.66,105.73,124007.0,89.6952,89.6952,89.1804,89.2395,124007.0
2017-08-17 12:45:00,105.77,105.87,105.38,105.49,145356.0,89.2732,89.3576,88.944,89.0369,145356.0
2017-08-17 12:50:00,105.49,105.53,105.3,105.43,117820.0,89.0369,89.0707,88.8765,88.9863,117820.0
2017-08-17 12:55:00,105.4,105.54,105.2,105.53,97455.0,88.9609,89.0791,88.7921,89.0707,97455.0
2017-08-17 13:00:00,105.52,105.6,105.33,105.44,134477.0,89.0622,89.1297,88.9018,88.9947,134477.0
2017-08-17 13:05:00,105.44,105.47,105.26,105.44,122191.0,88.9947,89.02,88.8428,88.9947,122191.0
2017-08-17 13:10:00,105.44,105.9,105.44,105.84,91944.0,88.9947,89.3829,88.9947,89.3323,91944.0
2017-08-17 13:15:00,105.78,106.03,105.68,105.88,69003.0,89.2817,89.4927,89.1973,89.3661,69003.0
2017-08-17 13:20:00,105.84,105.94,105.53,105.87,115438.0,89.3323,89.4167,89.0707,89.3576,115438.0
2017-08-17 13:25:00,105.84,106.03,105.84,106.01,64481.0,89.3323,89.4927,89.3323,89.4758,64481.0
2017-08-17 13:30:00,106.02,106.15,105.97,106.05,112778.0,89.4842,89.594,89.442,89.5095,112778.0
2017-08-17 13:35:00,106.05,106.09,105.87,105.92,24762.0,89.5095,89.5433,89.3576,89.3998,24762.0
2017-08-17 13:40:00,105.88,105.97,105.8,105.92,28583.0,89.3661,89.442,89.2985,89.3998,28583.0
2017-08-17 13:45:00,105.93,106.05,105.87,105.94,24972.0,89.4083,89.5095,89.3576,89.4167,24972.0
2017-08-17 13:50:00,105.9,105.94,105.73,105.94,28738.0,89.3829,89.4167,89.2395,89.4167,28738.0
2017-08-17 13:55:00,105.9,106.04,105.87,106.0,24095.0,89.3829,89.5011,89.3576,89.4673,24095.0
2017-08-17 14:00:00,105.99,105.99,105.86,105.86,34247.0,89.4589,89.4589,89.3492,89.3492,34247.0
2017-08-17 14:05:00,105.89,105.99,105.89,105.98,23039.0,89.3745,89.4589,89.3745,89.4505,23039.0
2017-08-17 14:10:00,105.98,105.99,105.59,105.67,38273.0,89.4505,89.4589,89.1213,89.1888,38273.0
2017-08-17 14:15:00,105.66,105.67,105.18,105.25,91687.0,89.1804,89.1888,88.7752,88.8343,91687.0
2017-08-17 14:20:00,105.3,105.59,105.29,105.41,88105.0,88.8765,89.1213,88.8681,88.9694,88105.0
2017-08-17 14:25:00,105.43,105.5,105.3,105.42,116921.0,88.9863,89.0453,88.8765,88.9778,116921.0
2017-08-17 14:30:00,105.41,105.45,105.32,105.33,34919.0,88.9694,89.0031,88.8934,88.9018,34919.0
2017-08-17 14:35:00,105.34,105.4,105.02,105.13,105598.0,88.9103,88.9609,88.6402,88.733,105598.0
2017-08-17 14:40:00,105.13,105.21,105.03,105.05,79003.0,88.733,88.8006,88.6486,88.6655,79003.0
2017-08-17 14:45:00,105.08,105.23,105.04,105.14,51571.0,88.6908,88.8174,88.6571,88.7415,51571.0
2017-08-17 14:50:00,105.15,105.23,104.94,105.1,116360.0,88.7499,88.8174,88.5727,88.7077,116360.0
2017-08-17 14:55:00,105.09,105.1,104.84,104.95,77463.0,88.6993,88.7077,88.4883,88.5811,77463.0
2017-08-17 15:00:00,104.98,105.09,104.88,104.96,67243.0,88.6064,88.6993,88.522,88.5896,67243.0
2017-08-17 15:05:00,104.95,104.96,104.7,104.76,127773.0,88.5811,88.5896,88.3701,88.4207,127773.0
2017-08-17 15:10:00,104.75,105.09,104.75,104.87,116496.0,88.4123,88.6993,88.4123,88.5136,116496.0
2017-08-17 15:15:00,104.88,104.92,104.72,104.77,99762.0,88.522,88.5558,88.387,88.4292,99762.0
2017-08-17 15:20:00,104.78,104.96,104.69,104.77,78287.0,88.4376,88.5896,88.3617,88.4292,78287.0
2017-08-17 15:25:00,104.77,104.83,104.74,104.78,49095.0,88.4292,88.4798,88.4039,88.4376,49095.0
2017-08-17 15:30:00,104.78,104.9,104.71,104.82,110077.0,88.4376,88.5389,88.3785,88.4714,110077.0
2017-08-17 15:35:00,104.82,104.92,104.72,104.83,109981.0,88.4714,88.5558,88.387,88.4798,109981.0
2017-08-17 15:40:00,104.82,104.85,104.7,104.7,95346.0,88.4714,88.4967,88.3701,88.3701,95346.0
2017-08-17 15:45:00,104.69,104.81,104.63,104.65,145346.0,88.3617,88.463,88.311,88.3279,145346.0
2017-08-17 15:50:00,104.65,104.94,104.65,104.93,195513.0,88.3279,88.5727,88.3279,88.5642,195513.0
2017-08-17 15:55:00,104.92,104.93,104.62,104.66,340642.0,88.5558,88.5642,88.3026,88.3363,340642.0
2017-08-18 09:30:00,104.2,104.47,103.84,104.21,276866.0,87.9481,88.176,87.6442,87.9565,276866.0
2017-08-18 09:35:00,104.23,104.37,103.43,103.56,86126.0,87.9734,88.0916,87.2982,87.4079,86126.0
2017-08-18 09:40:00,103.56,104.15,103.56,104.02,39074.0,87.4079,87.9059,87.4079,87.7962,39074.0
2017-08-18 09:45:00,104.02,104.33,103.81,104.22,70590.0,87.7962,88.0578,87.6189,87.965,70590.0
2017-08-18 09:50:00,104.24,104.5,104.24,104.35,45328.0,87.9819,88.2013,87.9819,88.0747,45328.0
2017-08-18 09:55:00,104.31,104.37,104.0,104.25,114103.0,88.0409,88.0916,87.7793,87.9903,114103.0
2017-08-18 10:00:00,104.28,104.39,104.26,104.37,29698.0,88.0156,88.1085,87.9987,88.0916,29698.0
2017-08-18 10:05:00,104.39,104.64,104.33,104.33,68362.0,88.1085,88.3195,88.0578,88.0578,68362.0
2017-08-18 10:10:00,104.36,104.38,104.09,104.15,50683.0,88.0831,88.1,87.8552,87.9059,50683.0
2017-08-18 10:15:00,104.15,104.28,104.11,104.11,39476.0,87.9059,88.0156,87.8721,87.8721,39476.0
2017-08-18 10:20:00,104.11,104.16,103.77,103.78,57592.0,87.8721,87.9143,87.5852,87.5936,57592.0
2017-08-18 10:25:00,103.77,103.79,103.53,103.6,80044.0,87.5852,87.602,87.3826,87.4417,80044.0
2017-08-18 10:30:00,103.58,103.61,103.52,103.58,49707.0,87.4248,87.4501,87.3741,87.4248,49707.0
2017-08-18 10:35:00,103.58,103.93,103.58,103.93,44380.0,87.4248,87.7202,87.4248,87.7202,44380.0
2017-08-18 10:40:00,103.9,104.13,103.71,103.8,73804.0,87.6949,87.889,87.5345,87.6105,73804.0
2017-08-18 10:45:00,103.8,103.85,103.74,103.83,59428.0,87.6105,87.6527,87.5598,87.6358,59428.0
2017-08-18 10:50:00,103.84,103.99,103.79,103.93,32197.0,87.6442,87.7708,87.602,87.7202,32197.0
2017-08-18 10:55:00,103.93,104.15,103.93,104.15,28315.0,87.7202,87.9059,87.7202,87.9059,28315.0
2017-08-18 11:00:00,104.16,104.33,104.09,104.1,46245.0,87.9143,88.0578,87.8552,87.8637,46245.0
2017-08-18 11:05:00,104.12,104.14,103.97,104.05,22662.0,87.8806,87.8974,87.754,87.8215,22662.0
2017-08-18 11:10:00,104.06,104.08,103.94,104.01,54988.0,87.8299,87.8468,87.7286,87.7877,54988.0
2017-08-18 11:15:00,104.0,104.09,103.96,104.09,41242.0,87.7793,87.8552,87.7455,87.8552,41242.0
2017-08-18 11:20:00,104.09,104.13,104.04,104.06,30649.0,87.8552,87.889,87.813,87.8299,30649.0
2017-08-18 11:25:00,104.06,104.36,104.06,104.32,33593.0,87.8299,88.0831,87.8299,88.0494,33593.0
2017-08-18 11:30:00,104.36,104.52,104.31,104.43,59095.0,88.0831,88.2182,88.0409,88.1422,59095.0
2017-08-18 11:35:00,104.44,104.45,104.24,104.38,51279.0,88.1507,88.1591,87.9819,88.1,51279.0
2017-08-18 11:40:00,104.38,104.45,104.25,104.34,39929.0,88.1,88.1591,87.9903,88.0663,39929.0
2017-08-18 11:45:00,104.34,104.54,104.33,104.38,30127.0,88.0663,88.2351,88.0578,88.1,30127.0
2017-08-18 11:50:00,104.39,104.53,104.18,104.53,64428.0,88.1085,88.2266,87.9312,88.2266,64428.0
2017-08-18 11:55:00,104.5,104.75,104.44,104.67,26779.0,88.2013,88.4123,88.1507,88.3448,26779.0
2017-08-18 12:00:00,104.66,104.66,104.4,104.44,31388.0,88.3363,88.3363,88.1169,88.1507,31388.0
2017-08-18 12:05:00,104.45,104.65,104.4,104.62,22560.0,88.1591,88.3279,88.1169,88.3026,22560.0
2017-08-18 12:10:00,104.62,104.71,104.54,104.6,39363.0,88.3026,88.3785,88.2351,88.2857,39363.0
2017-08-18 12:15:00,104.63,104.7,104.55,104.57,23178.0,88.311,88.3701,88.2435,88.2604,23178.0
2017-08-18 12:20:00,104.56,104.57,104.31,104.46,29164.0,88.2519,88.2604,88.0409,88.1675,29164.0
2017-08-18 12:25:00,104.44,104.96,104.41,104.93,40418.0,88.1507,88.5896,88.1253,88.5642,40418.0
2017-08-18 12:30:00,104.92,104.95,104.75,104.76,29552.0,88.5558,88.5811,88.4123,88.4207,29552.0
2017-08-18 12:35:00,104.77,104.78,104.57,104.7,16083.0,88.4292,88.4376,88.2604,88.3701,16083.0
2017-08-18 12:40:00,104.7,104.91,104.69,104.71,14980.0,88.3701,88.5474,88.3617,88.3785,14980.0
2017-08-18 12:45:00,104.74,104.81,104.62,104.77,11348.0,88.4039,88.463,88.3026,88.4292,11348.0
2017-08-18 12:50:00,104.81,104.87,104.69,104.87,10620.0,88.463,88.5136,88.3617,88.5136,10620.0
2017-08-18 12:55:00,104.87,104.95,104.74,104.94,34687.0,88.5136,88.5811,88.4039,88.5727,34687.0
2017-08-18 13:00:00,104.92,104.93,104.48,104.61,38122.0,88.5558,88.5642,88.1844,88.2941,38122.0
2017-08-18 13:05:00,104.61,104.79,104.61,104.74,23796.0,88.2941,88.4461,88.2941,88.4039,23796.0
2017-08-18 13:10:00,104.76,104.78,104.58,104.58,22550.0,88.4207,88.4376,88.2688,88.2688,22550.0
2017-08-18 13:15:00,104.59,104.62,104.55,104.61,38284.0,88.2773,88.3026,88.2435,88.2941,38284.0
2017-08-18 13:20:00,104.59,104.65,104.59,104.62,19867.0,88.2773,88.3279,88.2773,88.3026,19867.0
2017-08-18 13:25:00,104.63,104.83,104.62,104.81,27986.0,88.311,88.4798,88.3026,88.463,27986.0
2017-08-18 13:30:00,104.84,104.86,104.74,104.85,25724.0,88.4883,88.5052,88.4039,88.4967,25724.0
2017-08-18 13:35:00,104.86,104.86,104.73,104.77,23650.0,88.5052,88.5052,88.3954,88.4292,23650.0
2017-08-18 13:40:00,104.76,104.76,104.63,104.71,32965.0,88.4207,88.4207,88.311,88.3785,32965.0
2017-08-18 13:45:00,104.69,104.75,104.67,104.72,18253.0,88.3617,88.4123,88.3448,88.387,18253.0
2017-08-18 13:50:00,104.73,104.73,104.49,104.51,19017.0,88.3954,88.3954,88.1929,88.2097,19017.0
2017-08-18 13:55:00,104.5,104.55,104.41,104.42,19580.0,88.2013,88.2435,88.1253,88.1338,19580.0
2017-08-18 14:00:00,104.43,104.44,104.23,104.4,43454.0,88.1422,88.1507,87.9734,88.1169,43454.0
2017-08-18 14:05:00,104.42,104.59,104.4,104.53,37900.0,88.1338,88.2773,88.1169,88.2266,37900.0
2017-08-18 14:10:00,104.53,104.56,104.47,104.52,14789.0,88.2266,88.2519,88.176,88.2182,14789.0
2017-08-18 14:15:00,104.54,104.61,104.46,104.59,23453.0,88.2351,88.2941,88.1675,88.2773,23453.0
2017-08-18 14:20:00,104.59,104.75,104.59,104.7,19589.0,88.2773,88.4123,88.2773,88.3701,19589.0
2017-08-18 14:25:00,104.72,104.87,104.64,104.66,18262.0,88.387,88.5136,88.3195,88.3363,18262.0
2017-08-18 14:30:00,104.62,104.67,104.47,104.47,19763.0,88.3026,88.3448,88.176,88.176,19763.0
2017-08-18 14:35:00,104.47,104.6,104.46,104.58,19573.0,88.176,88.2857,88.1675,88.2688,19573.0
2017-08-18 14:40:00,104.58,104.77,104.55,104.74,27188.0,88.2688,88.4292,88.2435,88.4039,27188.0
2017-08-18 14:45:00,104.74,104.76,104.6,104.62,19479.0,88.4039,88.4207,88.2857,88.3026,19479.0
2017-08-18 14:50:00,104.63,104.75,104.54,104.58,42372.0,88.311,88.4123,88.2351,88.2688,42372.0
2017-08-18 14:55:00,104.6,104.69,104.59,104.6,16669.0,88.2857,88.3617,88.2773,88.2857,16669.0
2017-08-18 15:00:00,104.59,104.62,104.54,104.54,22373.0,88.2773,88.3026,88.2351,88.2351,22373.0
2017-08-18 15:05:00,104.54,104.59,104.52,104.57,32591.0,88.2351,88.2773,88.2182,88.2604,32591.0
2017-08-18 15:10:00,104.57,104.57,104.34,104.34,81189.0,88.2604,88.2604,88.0663,88.0663,81189.0
2017-08-18 15:15:00,104.33,104.5,104.33,104.37,48450.0,88.0578,88.2013,88.0578,88.0916,48450.0
2017-08-18 15:20:00,104.39,104.45,104.35,104.4,25859.0,88.1085,88.1591,88.0747,88.1169,25859.0
2017-08-18 15:25:00,104.39,104.51,104.39,104.49,37330.0,88.1085,88.2097,88.1085,88.1929,37330.0
2017-08-18 15:30:00,104.5,104.54,104.4,104.45,58792.0,88.2013,88.2351,88.1169,88.1591,58792.0
2017-08-18 15:35:00,104.45,104.71,104.45,104.71,49856.0,88.1591,88.3785,88.1591,88.3785,49856.0
2017-08-18 15:40:00,104.7,104.78,104.65,104.76,86293.0,88.3701,88.4376,88.3279,88.4207,86293.0
2017-08-18 15:45:00,104.75,104.76,104.63,104.66,78411.0,88.4123,88.4207,88.311,88.3363,78411.0
2017-08-18 15:50:00,104.65,104.66,104.39,104.48,141889.0,88.3279,88.3363,88.1085,88.1844,141889.0
2017-08-18 15:55:00,104.48,104.55,104.39,104.47,240401.0,88.1844,88.2435,88.1085,88.176,240401.0
2017-08-21 09:30:00,104.52,104.64,104.29,104.46,30170.0,88.2182,88.3195,88.0241,88.1675,30170.0
2017-08-21 09:35:00,104.46,104.58,104.41,104.58,7414.0,88.1675,88.2688,88.1253,88.2688,7414.0
2017-08-21 09:40:00,104.56,104.84,104.42,104.42,38842.0,88.2519,88.4883,88.1338,88.1338,38842.0
2017-08-21 09:45:00,104.45,104.62,104.38,104.62,38835.0,88.1591,88.3026,88.1,88.3026,38835.0
2017-08-21 09:50:00,104.61,104.61,104.32,104.32,25165.0,88.2941,88.2941,88.0494,88.0494,25165.0
2017-08-21 09:55:00,104.3,104.33,104.18,104.26,39782.0,88.0325,88.0578,87.9312,87.9987,39782.0
2017-08-21 10:00:00,104.27,104.27,103.95,104.06,69186.0,88.0072,88.0072,87.7371,87.8299,69186.0
2017-08-21 10:05:00,104.06,104.19,103.97,103.97,66890.0,87.8299,87.9397,87.754,87.754,66890.0
2017-08-21 10:10:00,103.95,103.97,103.65,103.73,54486.0,87.7371,87.754,87.4839,87.5514,54486.0
2017-08-21 10:15:00,103.71,103.75,103.59,103.63,39032.0,87.5345,87.5683,87.4332,87.467,39032.0
2017-08-21 10:20:00,103.6,103.8,103.59,103.75,24460.0,87.4417,87.6105,87.4332,87.5683,24460.0
2017-08-21 10:25:00,103.74,103.76,103.64,103.76,19394.0,87.5598,87.5767,87.4754,87.5767,19394.0
2017-08-21 10:30:00,103.78,103.82,103.58,103.59,22583.0,87.5936,87.6274,87.4248,87.4332,22583.0
2017-08-21 10:35:00,103.57,103.57,103.33,103.34,40729.0,87.4164,87.4164,87.2138,87.2222,40729.0
2017-08-21 10:40:00,103.32,103.35,103.17,103.19,44723.0,87.2053,87.2307,87.0787,87.0956,44723.0
2017-08-21 10:45:00,103.2,103.31,103.16,103.28,45086.0,87.1041,87.1969,87.0703,87.1716,45086.0
2017-08-21 10:50:00,103.28,103.35,103.17,103.17,28993.0,87.1716,87.2307,87.0787,87.0787,28993.0
2017-08-21 10:55:00,103.18,103.32,103.07,103.29,45607.0,87.0872,87.2053,86.9943,87.18,45607.0
2017-08-21 11:00:00,103.35,103.36,103.22,103.23,21550.0,87.2307,87.2391,87.1209,87.1294,21550.0
2017-08-21 11:05:00,103.23,103.26,103.19,103.26,39448.0,87.1294,87.1547,87.0956,87.1547,39448.0
2017-08-21 11:10:00,103.26,103.53,103.25,103.45,43826.0,87.1547,87.3826,87.1463,87.3151,43826.0
2017-08-21 11:15:00,103.45,103.46,103.3,103.33,21419.0,87.3151,87.3235,87.1885,87.2138,21419.0
2017-08-21 11:20:00,103.33,103.48,103.3,103.46,26544.0,87.2138,87.3404,87.1885,87.3235,26544.0
2017-08-21 11:25:00,103.47,103.61,103.47,103.53,28690.0,87.3319,87.4501,87.3319,87.3826,28690.0
2017-08-21 11:30:00,103.55,103.76,103.55,103.58,23160.0,87.3995,87.5767,87.3995,87.4248,23160.0
2017-08-21 11:35:00,103.59,103.65,103.54,103.61,16971.0,87.4332,87.4839,87.391,87.4501,16971.0
2017-08-21 11:40:00,103.61,103.65,103.57,103.6,26126.0,87.4501,87.4839,87.4164,87.4417,26126.0
2017-08-21 11:45:00,103.6,103.69,103.59,103.69,40295.0,87.4417,87.5176,87.4332,87.5176,40295.0
2017-08-21 11:50:00,103.67,103.72,103.64,103.67,39779.0,87.5008,87.543,87.4754,87.5008,39779.0
2017-08-21 11:55:00,103.67,103.67,103.58,103.6,27302.0,87.5008,87.5008,87.4248,87.4417,27302.0
2017-08-21 12:00:00,103.61,103.78,103.57,103.78,47710.0,87.4501,87.5936,87.4164,87.5936,47710.0
2017-08-21 12:05:00,103.76,103.79,103.7,103.78,28291.0,87.5767,87.602,87.5261,87.5936,28291.0
2017-08-21 12:10:00,103.79,103.8,103.65,103.67,31329.0,87.602,87.6105,87.4839,87.5008,31329.0
2017-08-21 12:15:00,103.67,103.74,103.66,103.69,16781.0,87.5008,87.5598,87.4923,87.5176,16781.0
2017-08-21 12:20:00,103.68,103.75,103.66,103.72,27831.0,87.5092,87.5683,87.4923,87.543,27831.0
2017-08-21 12:25:00,103.72,103.88,103.72,103.76,42019.0,87.543,87.678,87.543,87.5767,42019.0
2017-08-21 12:30:00,103.76,103.78,103.69,103.73,23145.0,87.5767,87.5936,87.5176,87.5514,23145.0
2017-08-21 12:35:00,103.73,103.73,103.61,103.61,26540.0,87.5514,87.5514,87.4501,87.4501,26540.0
2017-08-21 12:40:00,103.61,103.62,103.55,103.61,47002.0,87.4501,87.4586,87.3995,87.4501,47002.0
2017-08-21 12:45:00,103.61,103.61,103.46,103.47,22199.0,87.4501,87.4501,87.3235,87.3319,22199.0
2017-08-21 12:50:00,103.47,103.48,103.29,103.29,23976.0,87.3319,87.3404,87.18,87.18,23976.0
2017-08-21 12:55:00,103.29,103.33,103.16,103.16,34292.0,87.18,87.2138,87.0703,87.0703,34292.0
2017-08-21 13:00:00,103.15,103.23,103.11,103.23,31833.0,87.0619,87.1294,87.0281,87.1294,31833.0
2017-08-21 13:05:00,103.23,103.33,103.23,103.28,16035.0,87.1294,87.2138,87.1294,87.1716,16035.0
2017-08-21 13:10:00,103.26,103.28,103.14,103.18,23491.0,87.1547,87.1716,87.0534,87.0872,23491.0
2017-08-21 13:15:00,103.19,103.24,103.11,103.24,21859.0,87.0956,87.1378,87.0281,87.1378,21859.0
2017-08-21 13:20:00,103.24,103.25,103.19,103.2,15486.0,87.1378,87.1463,87.0956,87.1041,15486.0
2017-08-21 13:25:00,103.21,103.22,103.15,103.2,16192.0,87.1125,87.1209,87.0619,87.1041,16192.0
2017-08-21 13:30:00,103.22,103.25,103.21,103.21,20039.0,87.1209,87.1463,87.1125,87.1125,20039.0
2017-08-21 13:35:00,103.2,103.26,103.17,103.26,19429.0,87.1041,87.1547,87.0787,87.1547,19429.0
2017-08-21 13:40:00,103.27,103.27,103.23,103.27,18716.0,87.1631,87.1631,87.1294,87.1631,18716.0
2017-08-21 13:45:00,103.26,103.26,103.22,103.23,24963.0,87.1547,87.1547,87.1209,87.1294,24963.0
2017-08-21 13:50:00,103.22,103.22,103.08,103.08,22877.0,87.1209,87.1209,87.0028,87.0028,22877.0
2017-08-21 13:55:00,103.07,103.14,103.04,103.14,22714.0,86.9943,87.0534,86.969,87.0534,22714.0
2017-08-21 14:00:00,103.13,103.16,103.11,103.14,20057.0,87.045,87.0703,87.0281,87.0534,20057.0
2017-08-21 14:05:00,103.12,103.15,103.1,103.13,24094.0,87.0365,87.0619,87.0197,87.045,24094.0
2017-08-21 14:10:00,103.12,103.13,103.05,103.06,29782.0,87.0365,87.045,86.9775,86.9859,29782.0
2017-08-21 14:15:00,103.07,103.08,102.84,102.85,62956.0,86.9943,87.0028,86.8002,86.8086,62956.0
2017-08-21 14:20:00,102.85,103.03,102.85,103.01,44040.0,86.8086,86.9606,86.8086,86.9437,44040.0
2017-08-21 14:25:00,103.01,103.13,103.0,103.13,14572.0,86.9437,87.045,86.9353,87.045,14572.0
2017-08-21 14:30:00,103.11,103.13,103.03,103.04,22435.0,87.0281,87.045,86.9606,86.969,22435.0
2017-08-21 14:35:00,103.04,103.16,103.04,103.05,31405.0,86.969,87.0703,86.969,86.9775,31405.0
2017-08-21 14:40:00,103.05,103.18,103.05,103.18,31159.0,86.9775,87.0872,86.9775,87.0872,31159.0
2017-08-21 14:45:00,103.19,103.22,103.14,103.18,33269.0,87.0956,87.1209,87.0534,87.0872,33269.0
2017-08-21 14:50:00,103.18,103.19,103.12,103.13,28509.0,87.0872,87.0956,87.0365,87.045,28509.0
2017-08-21 14:55:00,103.13,103.14,103.01,103.05,26478.0,87.045,87.0534,86.9437,86.9775,26478.0
2017-08-21 15:00:00,103.05,103.05,102.94,102.98,30207.0,86.9775,86.9775,86.8846,86.9184,30207.0
2017-08-21 15:05:00,102.99,103.01,102.95,102.97,30088.0,86.9268,86.9437,86.8931,86.9099,30088.0
2017-08-21 15:10:00,102.95,102.98,102.89,102.91,30786.0,86.8931,86.9184,86.8424,86.8593,30786.0
2017-08-21 15:15:00,102.91,102.98,102.88,102.9,37995.0,86.8593,86.9184,86.834,86.8509,37995.0
2017-08-21 15:20:00,102.9,103.06,102.9,103.05,28039.0,86.8509,86.9859,86.8509,86.9775,28039.0
2017-08-21 15:25:00,103.06,103.16,103.03,103.13,28638.0,86.9859,87.0703,86.9606,87.045,28638.0
2017-08-21 15:30:00,103.14,103.15,103.07,103.13,32790.0,87.0534,87.0619,86.9943,87.045,32790.0
2017-08-21 15:35:00,103.14,103.2,103.09,103.19,41784.0,87.0534,87.1041,87.0112,87.0956,41784.0
2017-08-21 15:40:00,103.19,103.21,103.13,103.15,57185.0,87.0956,87.1125,87.045,87.0619,57185.0
2017-08-21 15:45:00,103.15,103.16,103.13,103.14,39802.0,87.0619,87.0703,87.045,87.0534,39802.0
2017-08-21 15:50:00,103.14,103.18,103.06,103.07,81083.0,87.0534,87.0872,86.9859,86.9943,81083.0
2017-08-21 15:55:00,103.07,103.07,102.87,102.89,193743.0,86.9943,86.9943,86.8255,86.8424,193743.0
2017-08-22 09:30:00,104.87,105.1,103.36,103.67,52676.0,88.5136,88.7077,87.2391,87.5008,52676.0
2017-08-22 09:35:00,103.65,104.35,103.64,104.35,23492.0,87.4839,88.0747,87.4754,88.0747,23492.0
2017-08-22 09:40:00,104.36,104.46,103.86,103.89,49955.0,88.0831,88.1675,87.6611,87.6864,49955.0
2017-08-22 09:45:00,103.91,104.11,103.82,103.95,68912.0,87.7033,87.8721,87.6274,87.7371,68912.0
2017-08-22 09:50:00,103.96,104.13,103.95,103.95,27183.0,87.7455,87.889,87.7371,87.7371,27183.0
2017-08-22 09:55:00,103.94,104.11,103.92,103.99,48068.0,87.7286,87.8721,87.7118,87.7708,48068.0
2017-08-22 10:00:00,104.03,104.15,103.97,104.05,27333.0,87.8046,87.9059,87.754,87.8215,27333.0
2017-08-22 10:05:00,104.03,104.07,103.93,103.95,23561.0,87.8046,87.8384,87.7202,87.7371,23561.0
2017-08-22 10:10:00,103.95,104.05,103.95,103.99,33184.0,87.7371,87.8215,87.7371,87.7708,33184.0
2017-08-22 10:15:00,103.96,104.0,103.82,103.86,24049.0,87.7455,87.7793,87.6274,87.6611,24049.0
2017-08-22 10:20:00,103.84,103.87,103.52,103.53,51392.0,87.6442,87.6696,87.3741,87.3826,51392.0
2017-08-22 10:25:00,103.56,103.76,103.48,103.74,34182.0,87.4079,87.5767,87.3404,87.5598,34182.0
2017-08-22 10:30:00,103.73,103.84,103.66,103.66,18556.0,87.5514,87.6442,87.4923,87.4923,18556.0
2017-08-22 10:35:00,103.66,103.76,103.64,103.73,15670.0,87.4923,87.5767,87.4754,87.5514,15670.0
2017-08-22 10:40:00,103.74,103.76,103.62,103.76,18002.0,87.5598,87.5767,87.4586,87.5767,18002.0
2017-08-22 10:45:00,103.73,103.83,103.7,103.77,13499.0,87.5514,87.6358,87.5261,87.5852,13499.0
2017-08-22 10:50:00,103.76,103.9,103.76,103.86,17759.0,87.5767,87.6949,87.5767,87.6611,17759.0
2017-08-22 10:55:00,103.86,103.87,103.81,103.87,12227.0,87.6611,87.6696,87.6189,87.6696,12227.0
2017-08-22 11:00:00,103.88,103.91,103.83,103.84,15567.0,87.678,87.7033,87.6358,87.6442,15567.0
2017-08-22 11:05:00,103.83,103.83,103.7,103.8,38690.0,87.6358,87.6358,87.5261,87.6105,38690.0
2017-08-22 11:10:00,103.8,103.83,103.78,103.81,19264.0,87.6105,87.6358,87.5936,87.6189,19264.0
2017-08-22 11:15:00,103.79,103.82,103.77,103.78,14031.0,87.602,87.6274,87.5852,87.5936,14031.0
2017-08-22 11:20:00,103.77,103.81,103.73,103.78,24580.0,87.5852,87.6189,87.5514,87.5936,24580.0
2017-08-22 11:25:00,103.78,103.84,103.78,103.83,14745.0,87.5936,87.6442,87.5936,87.6358,14745.0
2017-08-22 11:30:00,103.83,104.02,103.83,104.02,17026.0,87.6358,87.7962,87.6358,87.7962,17026.0
2017-08-22 11:35:00,104.03,104.1,104.03,104.07,19542.0,87.8046,87.8637,87.8046,87.8384,19542.0
2017-08-22 11:40:00,104.07,104.08,103.83,103.87,20110.0,87.8384,87.8468,87.6358,87.6696,20110.0
2017-08-22 11:45:00,103.88,103.99,103.87,103.92,13863.0,87.678,87.7708,87.6696,87.7118,13863.0
2017-08-22 11:50:00,103.91,103.94,103.85,103.91,13968.0,87.7033,87.7286,87.6527,87.7033,13968.0
2017-08-22 11:55:00,103.9,103.91,103.83,103.85,14565.0,87.6949,87.7033,87.6358,87.6527,14565.0
2017-08-22 12:00:00,103.84,103.88,103.82,103.84,32710.0,87.6442,87.678,87.6274,87.6442,32710.0
2017-08-22 12:05:00,103.85,103.91,103.84,103.86,20570.0,87.6527,87.7033,87.6442,87.6611,20570.0
2017-08-22 12:10:00,103.86,103.93,103.84,103.93,17609.0,87.6611,87.7202,87.6442,87.7202,17609.0
2017-08-22 12:15:00,103.93,104.06,103.93,104.05,18880.0,87.7202,87.8299,87.7202,87.8215,18880.0
2017-08-22 12:20:00,104.05,104.13,104.05,104.11,24566.0,87.8215,87.889,87.8215,87.8721,24566.0
2017-08-22 12:25:00,104.11,104.12,104.0,104.0,11966.0,87.8721,87.8806,87.7793,87.7793,11966.0
2017-08-22 12:30:00,104.0,104.01,103.9,103.91,11466.0,87.7793,87.7877,87.6949,87.7033,11466.0
2017-08-22 12:35:00,103.92,103.94,103.74,103.76,26570.0,87.7118,87.7286,87.5598,87.5767,26570.0
2017-08-22 12:40:00,103.76,103.96,103.74,103.95,30754.0,87.5767,87.7455,87.5598,87.7371,30754.0
2017-08-22 12:45:00,103.95,103.96,103.88,103.91,14226.0,87.7371,87.7455,87.678,87.7033,14226.0
2017-08-22 12:50:00,103.91,103.91,103.8,103.81,17146.0,87.7033,87.7033,87.6105,87.6189,17146.0
2017-08-22 12:55:00,103.81,103.94,103.81,103.94,20693.0,87.6189,87.7286,87.6189,87.7286,20693.0
2017-08-22 13:00:00,103.94,104.0,103.93,103.96,14488.0,87.7286,87.7793,87.7202,87.7455,14488.0
2017-08-22 13:05:00,103.97,103.97,103.84,103.84,18196.0,87.754,87.754,87.6442,87.6442,18196.0
2017-08-22 13:10:00,103.84,103.9,103.83,103.84,15592.0,87.6442,87.6949,87.6358,87.6442,15592.0
2017-08-22 13:15:00,103.82,103.83,103.65,103.66,20316.0,87.6274,87.6358,87.4839,87.4923,20316.0
2017-08-22 13:20:00,103.66,103.76,103.66,103.72,18475.0,87.4923,87.5767,87.4923,87.543,18475.0
2017-08-22 13:25:00,103.72,103.75,103.69,103.73,9433.0,87.543,87.5683,87.5176,87.5514,9433.0
2017-08-22 13:30:00,103.73,103.73,103.69,103.71,13995.0,87.5514,87.5514,87.5176,87.5345,13995.0
2017-08-22 13:35:00,103.7,103.71,103.61,103.62,21240.0,87.5261,87.5345,87.4501,87.4586,21240.0
2017-08-22 13:40:00,103.61,103.63,103.47,103.47,9666.0,87.4501,87.467,87.3319,87.3319,9666.0
2017-08-22 13:45:00,103.47,103.49,103.44,103.48,20294.0,87.3319,87.3488,87.3066,87.3404,20294.0
2017-08-22 13:50:00,103.47,103.64,103.46,103.62,18464.0,87.3319,87.4754,87.3235,87.4586,18464.0
2017-08-22 13:55:00,103.62,103.64,103.6,103.63,14786.0,87.4586,87.4754,87.4417,87.467,14786.0
2017-08-22 14:00:00,103.64,103.66,103.54,103.54,17577.0,87.4754,87.4923,87.391,87.391,17577.0
2017-08-22 14:05:00,103.53,103.61,103.47,103.61,21229.0,87.3826,87.4501,87.3319,87.4501,21229.0
2017-08-22 14:10:00,103.59,103.68,103.58,103.66,16492.0,87.4332,87.5092,87.4248,87.4923,16492.0
2017-08-22 14:15:00,103.64,103.75,103.62,103.74,22693.0,87.4754,87.5683,87.4586,87.5598,22693.0
2017-08-22 14:20:00,103.75,103.76,103.64,103.66,17836.0,87.5683,87.5767,87.4754,87.4923,17836.0
2017-08-22 14:25:00,103.66,103.71,103.59,103.62,32808.0,87.4923,87.5345,87.4332,87.4586,32808.0
2017-08-22 14:30:00,103.62,103.74,103.57,103.63,35416.0,87.4586,87.5598,87.4164,87.467,35416.0
2017-08-22 14:35:00,103.64,103.69,103.58,103.62,16821.0,87.4754,87.5176,87.4248,87.4586,16821.0
2017-08-22 14:40:00,103.61,103.74,103.53,103.7,28815.0,87.4501,87.5598,87.3826,87.5261,28815.0
2017-08-22 14:45:00,103.71,103.76,103.61,103.69,32046.0,87.5345,87.5767,87.4501,87.5176,32046.0
2017-08-22 14:50:00,103.7,103.8,103.7,103.76,11023.0,87.5261,87.6105,87.5261,87.5767,11023.0
2017-08-22 14:55:00,103.76,103.83,103.72,103.76,20767.0,87.5767,87.6358,87.543,87.5767,20767.0
2017-08-22 15:00:00,103.76,103.76,103.67,103.76,19100.0,87.5767,87.5767,87.5008,87.5767,19100.0
2017-08-22 15:05:00,103.76,103.87,103.75,103.85,22957.0,87.5767,87.6696,87.5683,87.6527,22957.0
2017-08-22 15:10:00,103.84,103.88,103.78,103.81,14308.0,87.6442,87.678,87.5936,87.6189,14308.0
2017-08-22 15:15:00,103.82,103.93,103.81,103.82,27314.0,87.6274,87.7202,87.6189,87.6274,27314.0
2017-08-22 15:20:00,103.82,103.88,103.8,103.81,17700.0,87.6274,87.678,87.6105,87.6189,17700.0
2017-08-22 15:25:00,103.81,103.85,103.78,103.81,20382.0,87.6189,87.6527,87.5936,87.6189,20382.0
2017-08-22 15:30:00,103.81,103.83,103.7,103.7,27290.0,87.6189,87.6358,87.5261,87.5261,27290.0
2017-08-22 15:35:00,103.7,103.73,103.69,103.71,32256.0,87.5261,87.5514,87.5176,87.5345,32256.0
2017-08-22 15:40:00,103.7,103.85,103.7,103.84,40852.0,87.5261,87.6527,87.5261,87.6442,40852.0
2017-08-22 15:45:00,103.84,103.84,103.71,103.72,42950.0,87.6442,87.6442,87.5345,87.543,42950.0
2017-08-22 15:50:00,103.73,103.85,103.71,103.78,93687.0,87.5514,87.6527,87.5345,87.5936,93687.0
2017-08-22 15:55:00,103.78,103.79,103.63,103.7,126177.0,87.5936,87.602,87.467,87.5261,126177.0
2017-08-23 09:30:00,103.43,103.43,102.98,103.0,54425.0,87.2982,87.2982,86.9184,86.9353,54425.0
2017-08-23 09:35:00,103.03,103.17,102.88,102.91,10531.0,86.9606,87.0787,86.834,86.8593,10531.0
2017-08-23 09:40:00,102.87,103.04,102.87,102.98,8732.0,86.8255,86.969,86.8255,86.9184,8732.0
2017-08-23 09:45:00,102.99,103.23,102.94,103.01,16624.0,86.9268,87.1294,86.8846,86.9437,16624.0
2017-08-23 09:50:00,102.96,103.06,102.91,103.0,19420.0,86.9015,86.9859,86.8593,86.9353,19420.0
2017-08-23 09:55:00,102.99,103.08,102.89,102.95,26687.0,86.9268,87.0028,86.8424,86.8931,26687.0
2017-08-23 10:00:00,102.91,103.11,102.88,102.99,21937.0,86.8593,87.0281,86.834,86.9268,21937.0
2017-08-23 10:05:00,103.02,103.09,102.9,103.07,20269.0,86.9521,87.0112,86.8509,86.9943,20269.0
2017-08-23 10:10:00,103.08,103.1,102.81,102.97,25809.0,87.0028,87.0197,86.7749,86.9099,25809.0
2017-08-23 10:15:00,103.0,103.08,102.94,102.94,16090.0,86.9353,87.0028,86.8846,86.8846,16090.0
2017-08-23 10:20:00,102.97,103.01,102.88,102.94,9647.0,86.9099,86.9437,86.834,86.8846,9647.0
2017-08-23 10:25:00,102.92,103.01,102.9,102.98,5700.0,86.8677,86.9437,86.8509,86.9184,5700.0
2017-08-23 10:30:00,102.99,103.13,102.97,103.03,20356.0,86.9268,87.045,86.9099,86.9606,20356.0
2017-08-23 10:35:00,103.03,103.03,102.9,103.0,12103.0,86.9606,86.9606,86.8509,86.9353,12103.0
2017-08-23 10:40:00,103.03,103.13,102.92,102.94,16994.0,86.9606,87.045,86.8677,86.8846,16994.0
2017-08-23 10:45:00,102.94,103.06,102.93,103.01,18126.0,86.8846,86.9859,86.8762,86.9437,18126.0
2017-08-23 10:50:00,103.01,103.21,103.0,103.21,17150.0,86.9437,87.1125,86.9353,87.1125,17150.0
2017-08-23 10:55:00,103.24,103.32,103.2,103.22,19103.0,87.1378,87.2053,87.1041,87.1209,19103.0
2017-08-23 11:00:00,103.21,103.32,103.2,103.3,26372.0,87.1125,87.2053,87.1041,87.1885,26372.0
2017-08-23 11:05:00,103.3,103.48,103.3,103.48,27856.0,87.1885,87.3404,87.1885,87.3404,27856.0
2017-08-23 11:10:00,103.45,103.48,103.3,103.35,26578.0,87.3151,87.3404,87.1885,87.2307,26578.0
2017-08-23 11:15:00,103.34,103.51,103.34,103.51,13069.0,87.2222,87.3657,87.2222,87.3657,13069.0
2017-08-23 11:20:00,103.53,103.58,103.48,103.48,16253.0,87.3826,87.4248,87.3404,87.3404,16253.0
2017-08-23 11:25:00,103.49,103.49,103.39,103.47,11071.0,87.3488,87.3488,87.2644,87.3319,11071.0
2017-08-23 11:30:00,103.47,103.53,103.45,103.53,12394.0,87.3319,87.3826,87.3151,87.3826,12394.0
2017-08-23 11:35:00,103.55,103.64,103.53,103.61,9873.0,87.3995,87.4754,87.3826,87.4501,9873.0
2017-08-23 11:40:00,103.62,103.66,103.61,103.63,9332.0,87.4586,87.4923,87.4501,87.467,9332.0
2017-08-23 11:45:00,103.62,103.78,103.6,103.74,28037.0,87.4586,87.5936,87.4417,87.5598,28037.0
2017-08-23 11:50:00,103.75,103.75,103.71,103.73,10336.0,87.5683,87.5683,87.5345,87.5514,10336.0
2017-08-23 11:55:00,103.73,103.81,103.71,103.78,14935.0,87.5514,87.6189,87.5345,87.5936,14935.0
2017-08-23 12:00:00,103.78,103.8,103.75,103.8,10899.0,87.5936,87.6105,87.5683,87.6105,10899.0
2017-08-23 12:05:00,103.8,103.91,103.77,103.88,17117.0,87.6105,87.7033,87.5852,87.678,17117.0
2017-08-23 12:10:00,103.87,103.92,103.82,103.92,10891.0,87.6696,87.7118,87.6274,87.7118,10891.0
2017-08-23 12:15:00,103.89,103.89,103.83,103.84,7770.0,87.6864,87.6864,87.6358,87.6442,7770.0
2017-08-23 12:20:00,103.84,103.89,103.81,103.87,10443.0,87.6442,87.6864,87.6189,87.6696,10443.0
2017-08-23 12:25:00,103.88,103.9,103.76,103.77,12714.0,87.678,87.6949,87.5767,87.5852,12714.0
2017-08-23 12:30:00,103.78,103.8,103.74,103.77,7468.0,87.5936,87.6105,87.5598,87.5852,7468.0
2017-08-23 12:35:00,103.78,103.79,103.69,103.72,10940.0,87.5936,87.602,87.5176,87.543,10940.0
2017-08-23 12:40:00,103.72,103.72,103.62,103.65,8804.0,87.543,87.543,87.4586,87.4839,8804.0
2017-08-23 12:45:00,103.66,103.67,103.6,103.64,8851.0,87.4923,87.5008,87.4417,87.4754,8851.0
2017-08-23 12:50:00,103.64,103.67,103.62,103.64,6745.0,87.4754,87.5008,87.4586,87.4754,6745.0
2017-08-23 12:55:00,103.64,103.72,103.64,103.72,6066.0,87.4754,87.543,87.4754,87.543,6066.0
2017-08-23 13:00:00,103.72,103.75,103.7,103.73,7751.0,87.543,87.5683,87.5261,87.5514,7751.0
2017-08-23 13:05:00,103.73,103.8,103.71,103.78,11597.0,87.5514,87.6105,87.5345,87.5936,11597.0
2017-08-23 13:10:00,103.77,103.77,103.71,103.72,5226.0,87.5852,87.5852,87.5345,87.543,5226.0
2017-08-23 13:15:00,103.68,103.69,103.57,103.68,14303.0,87.5092,87.5176,87.4164,87.5092,14303.0
2017-08-23 13:20:00,103.67,103.68,103.63,103.67,5600.0,87.5008,87.5092,87.467,87.5008,5600.0
2017-08-23 13:25:00,103.65,103.7,103.61,103.66,11228.0,87.4839,87.5261,87.4501,87.4923,11228.0
2017-08-23 13:30:00,103.65,103.65,103.57,103.57,5496.0,87.4839,87.4839,87.4164,87.4164,5496.0
2017-08-23 13:35:00,103.58,103.58,103.53,103.55,8232.0,87.4248,87.4248,87.3826,87.3995,8232.0
2017-08-23 13:40:00,103.54,103.55,103.48,103.51,13530.0,87.391,87.3995,87.3404,87.3657,13530.0
2017-08-23 13:45:00,103.49,103.53,103.46,103.48,11583.0,87.3488,87.3826,87.3235,87.3404,11583.0
2017-08-23 13:50:00,103.47,103.47,103.37,103.38,8016.0,87.3319,87.3319,87.2475,87.256,8016.0
2017-08-23 13:55:00,103.38,103.43,103.34,103.42,11826.0,87.256,87.2982,87.2222,87.2897,11826.0
2017-08-23 14:00:00,103.43,103.51,103.42,103.51,14230.0,87.2982,87.3657,87.2897,87.3657,14230.0
2017-08-23 14:05:00,103.51,103.54,103.46,103.49,6862.0,87.3657,87.391,87.3235,87.3488,6862.0
2017-08-23 14:10:00,103.5,103.61,103.5,103.6,7904.0,87.3573,87.4501,87.3573,87.4417,7904.0
2017-08-23 14:15:00,103.59,103.6,103.55,103.56,13419.0,87.4332,87.4417,87.3995,87.4079,13419.0
2017-08-23 14:20:00,103.56,103.56,103.45,103.46,20787.0,87.4079,87.4079,87.3151,87.3235,20787.0
2017-08-23 14:25:00,103.46,103.47,103.39,103.43,14679.0,87.3235,87.3319,87.2644,87.2982,14679.0
2017-08-23 14:30:00,103.43,103.51,103.42,103.49,8100.0,87.2982,87.3657,87.2897,87.3488,8100.0
2017-08-23 14:35:00,103.49,103.53,103.48,103.52,9871.0,87.3488,87.3826,87.3404,87.3741,9871.0
2017-08-23 14:40:00,103.52,103.6,103.51,103.56,10264.0,87.3741,87.4417,87.3657,87.4079,10264.0
2017-08-23 14:45:00,103.55,103.62,103.55,103.58,8909.0,87.3995,87.4586,87.3995,87.4248,8909.0
2017-08-23 14:50:00,103.56,103.63,103.56,103.6,8476.0,87.4079,87.467,87.4079,87.4417,8476.0
2017-08-23 14:55:00,103.59,103.62,103.59,103.6,9464.0,87.4332,87.4586,87.4332,87.4417,9464.0
2017-08-23 15:00:00,103.6,103.62,103.59,103.62,9127.0,87.4417,87.4586,87.4332,87.4586,9127.0
2017-08-23 15:05:00,103.62,103.68,103.59,103.64,15629.0,87.4586,87.5092,87.4332,87.4754,15629.0
2017-08-23 15:10:00,103.64,103.68,103.62,103.67,11875.0,87.4754,87.5092,87.4586,87.5008,11875.0
2017-08-23 15:15:00,103.67,103.73,103.66,103.72,11939.0,87.5008,87.5514,87.4923,87.543,11939.0
2017-08-23 15:20:00,103.73,103.77,103.72,103.77,16097.0,87.5514,87.5852,87.543,87.5852,16097.0
2017-08-23 15:25:00,103.78,103.82,103.75,103.75,10125.0,87.5936,87.6274,87.5683,87.5683,10125.0
2017-08-23 15:30:00,103.75,103.76,103.69,103.69,19801.0,87.5683,87.5767,87.5176,87.5176,19801.0
2017-08-23 15:35:00,103.68,103.73,103.64,103.67,26192.0,87.5092,87.5514,87.4754,87.5008,26192.0
2017-08-23 15:40:00,103.67,103.71,103.57,103.62,21984.0,87.5008,87.5345,87.4164,87.4586,21984.0
2017-08-23 15:45:00,103.63,103.65,103.54,103.54,28865.0,87.467,87.4839,87.391,87.391,28865.0
2017-08-23 15:50:00,103.54,103.61,103.54,103.59,36606.0,87.391,87.4501,87.391,87.4332,36606.0
2017-08-23 15:55:00,103.59,103.61,103.46,103.46,68553.0,87.4332,87.4501,87.3235,87.3235,68553.0
2017-08-24 09:30:00,103.6,103.69,103.36,103.57,24226.0,87.4417,87.5176,87.2391,87.4164,24226.0
2017-08-24 09:35:00,103.57,103.8,103.57,103.68,11839.0,87.4164,87.6105,87.4164,87.5092,11839.0
2017-08-24 09:40:00,103.64,103.84,103.6,103.6,20163.0,87.4754,87.6442,87.4417,87.4417,20163.0
2017-08-24 09:45:00,103.68,103.87,103.67,103.82,14324.0,87.5092,87.6696,87.5008,87.6274,14324.0
2017-08-24 09:50:00,103.8,103.9,103.67,103.81,17734.0,87.6105,87.6949,87.5008,87.6189,17734.0
2017-08-24 09:55:00,103.8,103.84,103.7,103.76,28561.0,87.6105,87.6442,87.5261,87.5767,28561.0
2017-08-24 10:00:00,103.76,103.86,103.72,103.84,26432.0,87.5767,87.6611,87.543,87.6442,26432.0
2017-08-24 10:05:00,103.84,103.87,103.71,103.77,15057.0,87.6442,87.6696,87.5345,87.5852,15057.0
2017-08-24 10:10:00,103.81,103.91,103.71,103.89,18553.0,87.6189,87.7033,87.5345,87.6864,18553.0
2017-08-24 10:15:00,103.86,103.94,103.85,103.89,11452.0,87.6611,87.7286,87.6527,87.6864,11452.0
2017-08-24 10:20:00,103.93,103.95,103.77,103.93,12979.0,87.7202,87.7371,87.5852,87.7202,12979.0
2017-08-24 10:25:00,103.95,104.18,103.94,104.0,21394.0,87.7371,87.9312,87.7286,87.7793,21394.0
2017-08-24 10:30:00,104.02,104.23,104.01,104.23,30477.0,87.7962,87.9734,87.7877,87.9734,30477.0
2017-08-24 10:35:00,104.28,104.33,104.18,104.28,22223.0,88.0156,88.0578,87.9312,88.0156,22223.0
2017-08-24 10:40:00,104.26,104.37,104.2,104.37,25978.0,87.9987,88.0916,87.9481,88.0916,25978.0
2017-08-24 10:45:00,104.35,104.44,104.34,104.38,23502.0,88.0747,88.1507,88.0663,88.1,23502.0
2017-08-24 10:50:00,104.39,104.5,104.35,104.41,19483.0,88.1085,88.2013,88.0747,88.1253,19483.0
2017-08-24 10:55:00,104.4,104.53,104.4,104.46,22422.0,88.1169,88.2266,88.1169,88.1675,22422.0
2017-08-24 11:00:00,104.47,104.55,104.39,104.51,19671.0,88.176,88.2435,88.1085,88.2097,19671.0
2017-08-24 11:05:00,104.5,104.55,104.47,104.52,19045.0,88.2013,88.2435,88.176,88.2182,19045.0
2017-08-24 11:10:00,104.53,104.61,104.45,104.6,23297.0,88.2266,88.2941,88.1591,88.2857,23297.0
2017-08-24 11:15:00,104.61,104.7,104.48,104.67,67848.0,88.2941,88.3701,88.1844,88.3448,67848.0
2017-08-24 11:20:00,104.67,104.75,104.55,104.68,20982.0,88.3448,88.4123,88.2435,88.3532,20982.0
2017-08-24 11:25:00,104.67,104.72,104.54,104.7,37143.0,88.3448,88.387,88.2351,88.3701,37143.0
2017-08-24 11:30:00,104.7,104.75,104.51,104.61,47457.0,88.3701,88.4123,88.2097,88.2941,47457.0
2017-08-24 11:35:00,104.61,104.7,104.54,104.7,32465.0,88.2941,88.3701,88.2351,88.3701,32465.0
2017-08-24 11:40:00,104.68,105.11,104.67,105.03,75336.0,88.3532,88.7162,88.3448,88.6486,75336.0
2017-08-24 11:45:00,105.0,105.07,104.89,104.91,40080.0,88.6233,88.6824,88.5305,88.5474,40080.0
2017-08-24 11:50:00,104.9,104.97,104.87,104.91,24393.0,88.5389,88.598,88.5136,88.5474,24393.0
2017-08-24 11:55:00,104.92,105.1,104.89,105.09,29678.0,88.5558,88.7077,88.5305,88.6993,29678.0
2017-08-24 12:00:00,105.09,105.1,104.97,104.99,32715.0,88.6993,88.7077,88.598,88.6149,32715.0
2017-08-24 12:05:00,104.99,105.09,104.99,105.04,15841.0,88.6149,88.6993,88.6149,88.6571,15841.0
2017-08-24 12:10:00,105.06,105.06,104.89,104.98,23585.0,88.674,88.674,88.5305,88.6064,23585.0
2017-08-24 12:15:00,104.97,104.97,104.85,104.94,17509.0,88.598,88.598,88.4967,88.5727,17509.0
2017-08-24 12:20:00,104.93,104.93,104.82,104.85,9666.0,88.5642,88.5642,88.4714,88.4967,9666.0
2017-08-24 12:25:00,104.86,104.9,104.73,104.73,10572.0,88.5052,88.5389,88.3954,88.3954,10572.0
2017-08-24 12:30:00,104.75,104.75,104.65,104.67,13997.0,88.4123,88.4123,88.3279,88.3448,13997.0
2017-08-24 12:35:00,104.68,104.7,104.61,104.69,10800.0,88.3532,88.3701,88.2941,88.3617,10800.0
2017-08-24 12:40:00,104.69,104.83,104.69,104.8,30766.0,88.3617,88.4798,88.3617,88.4545,30766.0
2017-08-24 12:45:00,104.8,104.93,104.77,104.93,18284.0,88.4545,88.5642,88.4292,88.5642,18284.0
2017-08-24 12:50:00,104.93,104.99,104.9,104.9,23649.0,88.5642,88.6149,88.5389,88.5389,23649.0
2017-08-24 12:55:00,104.9,104.95,104.84,104.84,6791.0,88.5389,88.5811,88.4883,88.4883,6791.0
2017-08-24 13:00:00,104.83,104.97,104.8,104.97,27796.0,88.4798,88.598,88.4545,88.598,27796.0
2017-08-24 13:05:00,104.97,104.97,104.83,104.85,21863.0,88.598,88.598,88.4798,88.4967,21863.0
2017-08-24 13:10:00,104.85,105.07,104.85,105.06,27373.0,88.4967,88.6824,88.4967,88.674,27373.0
2017-08-24 13:15:00,105.06,105.21,105.05,105.18,17103.0,88.674,88.8006,88.6655,88.7752,17103.0
2017-08-24 13:20:00,105.18,105.18,105.05,105.09,15104.0,88.7752,88.7752,88.6655,88.6993,15104.0
2017-08-24 13:25:00,105.08,105.13,105.07,105.12,8172.0,88.6908,88.733,88.6824,88.7246,8172.0
2017-08-24 13:30:00,105.1,105.13,105.05,105.1,16073.0,88.7077,88.733,88.6655,88.7077,16073.0
2017-08-24 13:35:00,105.1,105.1,104.98,105.0,14198.0,88.7077,88.7077,88.6064,88.6233,14198.0
2017-08-24 13:40:00,104.98,105.06,104.97,105.0,13901.0,88.6064,88.674,88.598,88.6233,13901.0
2017-08-24 13:45:00,105.01,105.11,105.0,105.1,20463.0,88.6318,88.7162,88.6233,88.7077,20463.0
2017-08-24 13:50:00,105.1,105.11,105.02,105.02,14047.0,88.7077,88.7162,88.6402,88.6402,14047.0
2017-08-24 13:55:00,105.02,105.1,105.01,105.08,21218.0,88.6402,88.7077,88.6318,88.6908,21218.0
2017-08-24 14:00:00,105.07,105.13,105.07,105.12,16780.0,88.6824,88.733,88.6824,88.7246,16780.0
2017-08-24 14:05:00,105.11,105.12,104.93,105.01,31485.0,88.7162,88.7246,88.5642,88.6318,31485.0
2017-08-24 14:10:00,105.01,105.01,104.84,104.86,16241.0,88.6318,88.6318,88.4883,88.5052,16241.0
2017-08-24 14:15:00,104.84,105.01,104.78,104.9,34750.0,88.4883,88.6318,88.4376,88.5389,34750.0
2017-08-24 14:20:00,104.92,104.92,104.8,104.8,24311.0,88.5558,88.5558,88.4545,88.4545,24311.0
2017-08-24 14:25:00,104.8,104.9,104.8,104.85,20033.0,88.4545,88.5389,88.4545,88.4967,20033.0
2017-08-24 14:30:00,104.85,105.01,104.83,104.99,42090.0,88.4967,88.6318,88.4798,88.6149,42090.0
2017-08-24 14:35:00,105.0,105.13,104.98,105.12,55294.0,88.6233,88.733,88.6064,88.7246,55294.0
2017-08-24 14:40:00,105.11,105.14,105.04,105.05,24884.0,88.7162,88.7415,88.6571,88.6655,24884.0
2017-08-24 14:45:00,105.05,105.08,105.02,105.03,19079.0,88.6655,88.6908,88.6402,88.6486,19079.0
2017-08-24 14:50:00,105.03,105.09,105.03,105.08,22144.0,88.6486,88.6993,88.6486,88.6908,22144.0
2017-08-24 14:55:00,105.08,105.1,105.05,105.08,27248.0,88.6908,88.7077,88.6655,88.6908,27248.0
2017-08-24 15:00:00,105.08,105.08,104.94,104.96,20070.0,88.6908,88.6908,88.5727,88.5896,20070.0
2017-08-24 15:05:00,104.95,104.97,104.92,104.94,22079.0,88.5811,88.598,88.5558,88.5727,22079.0
2017-08-24 15:10:00,104.94,104.98,104.92,104.98,23733.0,88.5727,88.6064,88.5558,88.6064,23733.0
2017-08-24 15:15:00,104.98,105.01,104.88,104.92,66513.0,88.6064,88.6318,88.522,88.5558,66513.0
2017-08-24 15:20:00,104.91,104.93,104.84,104.88,38579.0,88.5474,88.5642,88.4883,88.522,38579.0
2017-08-24 15:25:00,104.88,104.92,104.84,104.92,35305.0,88.522,88.5558,88.4883,88.5558,35305.0
2017-08-24 15:30:00,104.91,104.93,104.75,104.75,45992.0,88.5474,88.5642,88.4123,88.4123,45992.0
2017-08-24 15:35:00,104.75,104.76,104.65,104.73,40265.0,88.4123,88.4207,88.3279,88.3954,40265.0
2017-08-24 15:40:00,104.73,104.77,104.65,104.68,30990.0,88.3954,88.4292,88.3279,88.3532,30990.0
2017-08-24 15:45:00,104.68,104.73,104.6,104.6,36152.0,88.3532,88.3954,88.2857,88.2857,36152.0
2017-08-24 15:50:00,104.59,104.62,104.5,104.6,64226.0,88.2773,88.3026,88.2013,88.2857,64226.0
2017-08-24 15:55:00,104.61,104.65,104.57,104.6,85588.0,88.2941,88.3279,88.2604,88.2857,85588.0
2017-08-25 09:30:00,104.87,104.99,104.73,104.8,28122.0,88.5136,88.6149,88.3954,88.4545,28122.0
2017-08-25 09:35:00,104.84,104.99,104.74,104.98,6734.0,88.4883,88.6149,88.4039,88.6064,6734.0
2017-08-25 09:40:00,104.97,105.04,104.81,104.93,19699.0,88.598,88.6571,88.463,88.5642,19699.0
2017-08-25 09:45:00,105.03,105.2,105.03,105.1,6940.0,88.6486,88.7921,88.6486,88.7077,6940.0
2017-08-25 09:50:00,105.09,105.3,105.09,105.25,10224.0,88.6993,88.8765,88.6993,88.8343,10224.0
2017-08-25 09:55:00,105.22,105.26,105.16,105.24,14919.0,88.809,88.8428,88.7584,88.8259,14919.0
2017-08-25 10:00:00,105.22,105.43,105.17,105.26,18293.0,88.809,88.9863,88.7668,88.8428,18293.0
2017-08-25 10:05:00,105.25,105.27,105.18,105.23,10204.0,88.8343,88.8512,88.7752,88.8174,10204.0
2017-08-25 10:10:00,105.23,105.25,105.12,105.16,6598.0,88.8174,88.8343,88.7246,88.7584,6598.0
2017-08-25 10:15:00,105.18,105.21,105.01,105.08,9148.0,88.7752,88.8006,88.6318,88.6908,9148.0
2017-08-25 10:20:00,105.08,105.12,105.04,105.09,9684.0,88.6908,88.7246,88.6571,88.6993,9684.0
2017-08-25 10:25:00,105.1,105.21,105.08,105.09,12350.0,88.7077,88.8006,88.6908,88.6993,12350.0
2017-08-25 10:30:00,105.09,105.1,105.01,105.02,19226.0,88.6993,88.7077,88.6318,88.6402,19226.0
2017-08-25 10:35:00,105.02,105.2,105.02,105.17,13260.0,88.6402,88.7921,88.6402,88.7668,13260.0
2017-08-25 10:40:00,105.17,105.17,105.03,105.04,12350.0,88.7668,88.7668,88.6486,88.6571,12350.0
2017-08-25 10:45:00,105.04,105.04,104.87,104.89,11782.0,88.6571,88.6571,88.5136,88.5305,11782.0
2017-08-25 10:50:00,104.86,104.89,104.77,104.84,12578.0,88.5052,88.5305,88.4292,88.4883,12578.0
2017-08-25 10:55:00,104.84,104.91,104.83,104.85,7765.0,88.4883,88.5474,88.4798,88.4967,7765.0
2017-08-25 11:00:00,104.82,104.83,104.5,104.52,16927.0,88.4714,88.4798,88.2013,88.2182,16927.0
2017-08-25 11:05:00,104.54,104.56,104.46,104.54,13111.0,88.2351,88.2519,88.1675,88.2351,13111.0
2017-08-25 11:10:00,104.52,104.59,104.51,104.56,10467.0,88.2182,88.2773,88.2097,88.2519,10467.0
2017-08-25 11:15:00,104.54,104.67,104.46,104.64,12454.0,88.2351,88.3448,88.1675,88.3195,12454.0
2017-08-25 11:20:00,104.64,104.68,104.52,104.53,8325.0,88.3195,88.3532,88.2182,88.2266,8325.0
2017-08-25 11:25:00,104.53,104.68,104.5,104.67,6392.0,88.2266,88.3532,88.2013,88.3448,6392.0
2017-08-25 11:30:00,104.66,104.76,104.59,104.62,10602.0,88.3363,88.4207,88.2773,88.3026,10602.0
2017-08-25 11:35:00,104.67,104.76,104.65,104.74,5471.0,88.3448,88.4207,88.3279,88.4039,5471.0
2017-08-25 11:40:00,104.76,104.82,104.74,104.77,5050.0,88.4207,88.4714,88.4039,88.4292,5050.0
2017-08-25 11:45:00,104.77,104.84,104.75,104.82,11638.0,88.4292,88.4883,88.4123,88.4714,11638.0
2017-08-25 11:50:00,104.82,104.85,104.72,104.8,7730.0,88.4714,88.4967,88.387,88.4545,7730.0
2017-08-25 11:55:00,104.76,104.77,104.69,104.7,3853.0,88.4207,88.4292,88.3617,88.3701,3853.0
2017-08-25 12:00:00,104.69,104.82,104.67,104.81,11075.0,88.3617,88.4714,88.3448,88.463,11075.0
2017-08-25 12:05:00,104.79,104.86,104.75,104.83,9331.0,88.4461,88.5052,88.4123,88.4798,9331.0
2017-08-25 12:10:00,104.86,104.87,104.74,104.85,15449.0,88.5052,88.5136,88.4039,88.4967,15449.0
2017-08-25 12:15:00,104.83,104.83,104.74,104.82,9006.0,88.4798,88.4798,88.4039,88.4714,9006.0
2017-08-25 12:20:00,104.83,104.87,104.8,104.83,7031.0,88.4798,88.5136,88.4545,88.4798,7031.0
2017-08-25 12:25:00,104.84,104.88,104.8,104.8,5500.0,88.4883,88.522,88.4545,88.4545,5500.0
2017-08-25 12:30:00,104.81,104.94,104.81,104.91,8180.0,88.463,88.5727,88.463,88.5474,8180.0
2017-08-25 12:35:00,104.93,104.96,104.88,104.88,10534.0,88.5642,88.5896,88.522,88.522,10534.0
2017-08-25 12:40:00,104.9,104.93,104.89,104.92,5675.0,88.5389,88.5642,88.5305,88.5558,5675.0
2017-08-25 12:45:00,104.93,104.93,104.87,104.88,8075.0,88.5642,88.5642,88.5136,88.522,8075.0
2017-08-25 12:50:00,104.89,105.01,104.89,105.01,4283.0,88.5305,88.6318,88.5305,88.6318,4283.0
2017-08-25 12:55:00,105.01,105.03,104.98,105.01,16799.0,88.6318,88.6486,88.6064,88.6318,16799.0
2017-08-25 13:00:00,105.0,105.05,104.99,105.02,18308.0,88.6233,88.6655,88.6149,88.6402,18308.0
2017-08-25 13:05:00,105.02,105.1,104.99,105.09,11920.0,88.6402,88.7077,88.6149,88.6993,11920.0
2017-08-25 13:10:00,105.09,105.09,105.0,105.05,10700.0,88.6993,88.6993,88.6233,88.6655,10700.0
2017-08-25 13:15:00,105.05,105.07,105.01,105.04,5741.0,88.6655,88.6824,88.6318,88.6571,5741.0
2017-08-25 13:20:00,105.05,105.09,105.0,105.05,24063.0,88.6655,88.6993,88.6233,88.6655,24063.0
2017-08-25 13:25:00,105.05,105.06,105.01,105.04,6162.0,88.6655,88.674,88.6318,88.6571,6162.0
2017-08-25 13:30:00,105.04,105.12,105.04,105.07,13987.0,88.6571,88.7246,88.6571,88.6824,13987.0
2017-08-25 13:35:00,105.09,105.1,105.01,105.01,8010.0,88.6993,88.7077,88.6318,88.6318,8010.0
2017-08-25 13:40:00,105.0,105.06,104.99,105.06,9450.0,88.6233,88.674,88.6149,88.674,9450.0
2017-08-25 13:45:00,105.05,105.06,104.91,104.91,10555.0,88.6655,88.674,88.5474,88.5474,10555.0
2017-08-25 13:50:00,104.89,104.94,104.89,104.93,6845.0,88.5305,88.5727,88.5305,88.5642,6845.0
2017-08-25 13:55:00,104.94,104.95,104.89,104.94,8400.0,88.5727,88.5811,88.5305,88.5727,8400.0
2017-08-25 14:00:00,104.95,104.96,104.9,104.93,5332.0,88.5811,88.5896,88.5389,88.5642,5332.0
2017-08-25 14:05:00,104.93,104.93,104.85,104.88,6520.0,88.5642,88.5642,88.4967,88.522,6520.0
2017-08-25 14:10:00,104.87,104.92,104.87,104.91,8571.0,88.5136,88.5558,88.5136,88.5474,8571.0
2017-08-25 14:15:00,104.92,104.95,104.9,104.91,9082.0,88.5558,88.5811,88.5389,88.5474,9082.0
2017-08-25 14:20:00,104.91,104.94,104.91,104.94,6400.0,88.5474,88.5727,88.5474,88.5727,6400.0
2017-08-25 14:25:00,104.94,104.96,104.92,104.94,6756.0,88.5727,88.5896,88.5558,88.5727,6756.0
2017-08-25 14:30:00,104.95,104.99,104.94,104.96,8564.0,88.5811,88.6149,88.5727,88.5896,8564.0
2017-08-25 14:35:00,104.96,104.99,104.9,104.92,7932.0,88.5896,88.6149,88.5389,88.5558,7932.0
2017-08-25 14:40:00,104.93,104.94,104.86,104.87,15004.0,88.5642,88.5727,88.5052,88.5136,15004.0
2017-08-25 14:45:00,104.87,104.9,104.86,104.89,6353.0,88.5136,88.5389,88.5052,88.5305,6353.0
2017-08-25 14:50:00,104.9,104.97,104.84,104.9,142259.0,88.5389,88.598,88.4883,88.5389,142259.0
2017-08-25 14:55:00,104.9,104.96,104.89,104.91,8807.0,88.5389,88.5896,88.5305,88.5474,8807.0
2017-08-25 15:00:00,104.92,104.92,104.79,104.79,8264.0,88.5558,88.5558,88.4461,88.4461,8264.0
2017-08-25 15:05:00,104.8,104.84,104.78,104.82,9549.0,88.4545,88.4883,88.4376,88.4714,9549.0
2017-08-25 15:10:00,104.85,105.0,104.85,104.9,12502.0,88.4967,88.6233,88.4967,88.5389,12502.0
2017-08-25 15:15:00,104.89,104.96,104.88,104.92,9490.0,88.5305,88.5896,88.522,88.5558,9490.0
2017-08-25 15:20:00,104.93,104.96,104.78,104.85,21043.0,88.5642,88.5896,88.4376,88.4967,21043.0
2017-08-25 15:25:00,104.86,104.9,104.83,104.87,8987.0,88.5052,88.5389,88.4798,88.5136,8987.0
2017-08-25 15:30:00,104.87,104.89,104.74,104.77,16352.0,88.5136,88.5305,88.4039,88.4292,16352.0
2017-08-25 15:35:00,104.76,104.78,104.72,104.73,14796.0,88.4207,88.4376,88.387,88.3954,14796.0
2017-08-25 15:40:00,104.73,104.81,104.7,104.7,20053.0,88.3954,88.463,88.3701,88.3701,20053.0
2017-08-25 15:45:00,104.7,104.78,104.7,104.74,25141.0,88.3701,88.4376,88.3701,88.4039,25141.0
2017-08-25 15:50:00,104.74,104.74,104.69,104.71,25471.0,88.4039,88.4039,88.3617,88.3785,25471.0
2017-08-25 15:55:00,104.71,104.73,104.55,104.59,65937.0,88.3785,88.3954,88.2435,88.2773,65937.0
2017-08-28 09:30:00,104.88,105.24,104.84,105.18,24805.0,88.522,88.8259,88.4883,88.7752,24805.0
2017-08-28 09:35:00,105.12,105.22,104.72,104.78,13015.0,88.7246,88.809,88.387,88.4376,13015.0
2017-08-28 09:40:00,104.77,104.97,104.54,104.54,10113.0,88.4292,88.598,88.2351,88.2351,10113.0
2017-08-28 09:45:00,104.53,104.68,104.53,104.6,11300.0,88.2266,88.3532,88.2266,88.2857,11300.0
2017-08-28 09:50:00,104.54,104.64,104.53,104.59,8249.0,88.2351,88.3195,88.2266,88.2773,8249.0
2017-08-28 09:55:00,104.6,104.83,104.56,104.76,7412.0,88.2857,88.4798,88.2519,88.4207,7412.0
2017-08-28 10:00:00,104.77,104.89,104.66,104.76,10718.0,88.4292,88.5305,88.3363,88.4207,10718.0
2017-08-28 10:05:00,104.78,104.86,104.68,104.79,11146.0,88.4376,88.5052,88.3532,88.4461,11146.0
2017-08-28 10:10:00,104.81,104.87,104.71,104.84,7964.0,88.463,88.5136,88.3785,88.4883,7964.0
2017-08-28 10:15:00,104.85,104.87,104.71,104.85,4500.0,88.4967,88.5136,88.3785,88.4967,4500.0
2017-08-28 10:20:00,104.85,104.88,104.7,104.84,10439.0,88.4967,88.522,88.3701,88.4883,10439.0
2017-08-28 10:25:00,104.84,104.84,104.66,104.67,7030.0,88.4883,88.4883,88.3363,88.3448,7030.0
2017-08-28 10:30:00,104.69,104.84,104.64,104.8,9268.0,88.3617,88.4883,88.3195,88.4545,9268.0
2017-08-28 10:35:00,104.78,104.82,104.73,104.82,7487.0,88.4376,88.4714,88.3954,88.4714,7487.0
2017-08-28 10:40:00,104.83,104.95,104.82,104.89,4630.0,88.4798,88.5811,88.4714,88.5305,4630.0
2017-08-28 10:45:00,104.89,104.92,104.71,104.78,5900.0,88.5305,88.5558,88.3785,88.4376,5900.0
2017-08-28 10:50:00,104.77,104.99,104.77,104.93,8656.0,88.4292,88.6149,88.4292,88.5642,8656.0
2017-08-28 10:55:00,104.93,105.0,104.83,104.85,6300.0,88.5642,88.6233,88.4798,88.4967,6300.0
2017-08-28 11:00:00,104.82,104.95,104.78,104.93,6417.0,88.4714,88.5811,88.4376,88.5642,6417.0
2017-08-28 11:05:00,104.95,105.01,104.9,104.91,9309.0,88.5811,88.6318,88.5389,88.5474,9309.0
2017-08-28 11:10:00,104.91,104.95,104.8,104.85,9475.0,88.5474,88.5811,88.4545,88.4967,9475.0
2017-08-28 11:15:00,104.85,104.99,104.84,104.92,12152.0,88.4967,88.6149,88.4883,88.5558,12152.0
2017-08-28 11:20:00,104.92,105.0,104.91,104.96,7140.0,88.5558,88.6233,88.5474,88.5896,7140.0
2017-08-28 11:25:00,104.94,104.94,104.83,104.86,9706.0,88.5727,88.5727,88.4798,88.5052,9706.0
2017-08-28 11:30:00,104.85,104.85,104.66,104.76,10289.0,88.4967,88.4967,88.3363,88.4207,10289.0
2017-08-28 11:35:00,104.76,104.89,104.76,104.89,4198.0,88.4207,88.5305,88.4207,88.5305,4198.0
2017-08-28 11:40:00,104.89,104.89,104.79,104.82,9530.0,88.5305,88.5305,88.4461,88.4714,9530.0
2017-08-28 11:45:00,104.8,104.82,104.74,104.74,6350.0,88.4545,88.4714,88.4039,88.4039,6350.0
2017-08-28 11:50:00,104.76,104.92,104.76,104.91,10858.0,88.4207,88.5558,88.4207,88.5474,10858.0
2017-08-28 11:55:00,104.9,105.0,104.88,104.95,8819.0,88.5389,88.6233,88.522,88.5811,8819.0
2017-08-28 12:00:00,104.94,104.94,104.83,104.83,6684.0,88.5727,88.5727,88.4798,88.4798,6684.0
2017-08-28 12:05:00,104.85,104.9,104.79,104.8,9215.0,88.4967,88.5389,88.4461,88.4545,9215.0
2017-08-28 12:10:00,104.8,104.95,104.79,104.95,5999.0,88.4545,88.5811,88.4461,88.5811,5999.0
2017-08-28 12:15:00,104.93,104.97,104.89,104.95,10109.0,88.5642,88.598,88.5305,88.5811,10109.0
2017-08-28 12:20:00,104.95,104.97,104.79,104.79,6484.0,88.5811,88.598,88.4461,88.4461,6484.0
2017-08-28 12:25:00,104.82,104.89,104.82,104.82,8480.0,88.4714,88.5305,88.4714,88.4714,8480.0
2017-08-28 12:30:00,104.81,104.98,104.81,104.91,9752.0,88.463,88.6064,88.463,88.5474,9752.0
2017-08-28 12:35:00,104.94,104.94,104.88,104.89,4100.0,88.5727,88.5727,88.522,88.5305,4100.0
2017-08-28 12:40:00,104.92,104.98,104.75,104.75,15769.0,88.5558,88.6064,88.4123,88.4123,15769.0
2017-08-28 12:45:00,104.75,104.87,104.75,104.81,11549.0,88.4123,88.5136,88.4123,88.463,11549.0
2017-08-28 12:50:00,104.8,104.88,104.8,104.86,8170.0,88.4545,88.522,88.4545,88.5052,8170.0
2017-08-28 12:55:00,104.87,104.89,104.82,104.88,7500.0,88.5136,88.5305,88.4714,88.522,7500.0
2017-08-28 13:00:00,104.87,104.89,104.82,104.88,6604.0,88.5136,88.5305,88.4714,88.522,6604.0
2017-08-28 13:05:00,104.87,104.9,104.82,104.86,8970.0,88.5136,88.5389,88.4714,88.5052,8970.0
2017-08-28 13:10:00,104.86,104.87,104.82,104.82,20109.0,88.5052,88.5136,88.4714,88.4714,20109.0
2017-08-28 13:15:00,104.82,104.89,104.82,104.88,8802.0,88.4714,88.5305,88.4714,88.522,8802.0
2017-08-28 13:20:00,104.89,104.9,104.87,104.88,8701.0,88.5305,88.5389,88.5136,88.522,8701.0
2017-08-28 13:25:00,104.88,104.89,104.82,104.82,5972.0,88.522,88.5305,88.4714,88.4714,5972.0
2017-08-28 13:30:00,104.83,104.85,104.77,104.84,8378.0,88.4798,88.4967,88.4292,88.4883,8378.0
2017-08-28 13:35:00,104.84,104.84,104.81,104.83,5321.0,88.4883,88.4883,88.463,88.4798,5321.0
2017-08-28 13:40:00,104.84,104.84,104.8,104.82,11543.0,88.4883,88.4883,88.4545,88.4714,11543.0
2017-08-28 13:45:00,104.82,104.87,104.79,104.87,11400.0,88.4714,88.5136,88.4461,88.5136,11400.0
2017-08-28 13:50:00,104.87,104.91,104.86,104.88,25438.0,88.5136,88.5474,88.5052,88.522,25438.0
2017-08-28 13:55:00,104.85,104.95,104.84,104.92,11867.0,88.4967,88.5811,88.4883,88.5558,11867.0
2017-08-28 14:00:00,104.93,104.95,104.9,104.92,11292.0,88.5642,88.5811,88.5389,88.5558,11292.0
2017-08-28 14:05:00,104.93,104.94,104.89,104.91,13200.0,88.5642,88.5727,88.5305,88.5474,13200.0
2017-08-28 14:10:00,104.9,104.99,104.89,104.95,23373.0,88.5389,88.6149,88.5305,88.5811,23373.0
2017-08-28 14:15:00,104.95,104.96,104.89,104.95,9900.0,88.5811,88.5896,88.5305,88.5811,9900.0
2017-08-28 14:20:00,104.95,104.97,104.92,104.95,21401.0,88.5811,88.598,88.5558,88.5811,21401.0
2017-08-28 14:25:00,104.95,104.98,104.92,104.95,25183.0,88.5811,88.6064,88.5558,88.5811,25183.0
2017-08-28 14:30:00,104.93,104.96,104.92,104.94,13875.0,88.5642,88.5896,88.5558,88.5727,13875.0
2017-08-28 14:35:00,104.96,104.96,104.91,104.94,15338.0,88.5896,88.5896,88.5474,88.5727,15338.0
2017-08-28 14:40:00,104.94,104.97,104.92,104.95,20637.0,88.5727,88.598,88.5558,88.5811,20637.0
2017-08-28 14:45:00,104.95,104.96,104.92,104.94,11861.0,88.5811,88.5896,88.5558,88.5727,11861.0
2017-08-28 14:50:00,104.94,104.97,104.91,104.92,14908.0,88.5727,88.598,88.5474,88.5558,14908.0
2017-08-28 14:55:00,104.91,104.93,104.84,104.85,13572.0,88.5474,88.5642,88.4883,88.4967,13572.0
2017-08-28 15:00:00,104.85,104.91,104.82,104.84,18228.0,88.4967,88.5474,88.4714,88.4883,18228.0
2017-08-28 15:05:00,104.84,104.85,104.77,104.79,13772.0,88.4883,88.4967,88.4292,88.4461,13772.0
2017-08-28 15:10:00,104.78,104.79,104.72,104.73,18795.0,88.4376,88.4461,88.387,88.3954,18795.0
2017-08-28 15:15:00,104.73,104.74,104.68,104.72,27238.0,88.3954,88.4039,88.3532,88.387,27238.0
2017-08-28 15:20:00,104.73,104.84,104.72,104.84,18361.0,88.3954,88.4883,88.387,88.4883,18361.0
2017-08-28 15:25:00,104.84,104.84,104.73,104.77,23382.0,88.4883,88.4883,88.3954,88.4292,23382.0
2017-08-28 15:30:00,104.75,104.79,104.75,104.75,28114.0,88.4123,88.4461,88.4123,88.4123,28114.0
2017-08-28 15:35:00,104.75,104.75,104.69,104.71,25963.0,88.4123,88.4123,88.3617,88.3785,25963.0
2017-08-28 15:40:00,104.7,104.74,104.65,104.69,45762.0,88.3701,88.4039,88.3279,88.3617,45762.0
2017-08-28 15:45:00,104.7,104.7,104.61,104.65,27755.0,88.3701,88.3701,88.2941,88.3279,27755.0
2017-08-28 15:50:00,104.65,104.71,104.64,104.68,34475.0,88.3279,88.3785,88.3195,88.3532,34475.0
2017-08-28 15:55:00,104.68,104.79,104.67,104.76,76428.0,88.3532,88.4461,88.3448,88.4207,76428.0
2017-08-29 09:30:00,103.99,104.49,103.76,104.19,33999.0,87.7708,88.1929,87.5767,87.9397,33999.0
2017-08-29 09:35:00,104.15,104.68,104.15,104.34,10241.0,87.9059,88.3532,87.9059,88.0663,10241.0
2017-08-29 09:40:00,104.35,104.66,104.35,104.54,6185.0,88.0747,88.3363,88.0747,88.2351,6185.0
2017-08-29 09:45:00,104.64,104.89,104.57,104.84,13935.0,88.3195,88.5305,88.2604,88.4883,13935.0
2017-08-29 09:50:00,104.82,104.84,104.68,104.81,14819.0,88.4714,88.4883,88.3532,88.463,14819.0
2017-08-29 09:55:00,104.83,104.99,104.75,104.79,26884.0,88.4798,88.6149,88.4123,88.4461,26884.0
2017-08-29 10:00:00,104.85,105.03,104.85,104.97,25882.0,88.4967,88.6486,88.4967,88.598,25882.0
2017-08-29 10:05:00,104.98,105.07,104.91,105.03,33764.0,88.6064,88.6824,88.5474,88.6486,33764.0
2017-08-29 10:10:00,105.02,105.03,104.86,104.86,85792.0,88.6402,88.6486,88.5052,88.5052,85792.0
2017-08-29 10:15:00,104.87,104.9,104.75,104.81,24361.0,88.5136,88.5389,88.4123,88.463,24361.0
2017-08-29 10:20:00,104.83,104.85,104.49,104.5,38925.0,88.4798,88.4967,88.1929,88.2013,38925.0
2017-08-29 10:25:00,104.5,104.83,104.5,104.83,10564.0,88.2013,88.4798,88.2013,88.4798,10564.0
2017-08-29 10:30:00,104.84,104.94,104.84,104.91,13083.0,88.4883,88.5727,88.4883,88.5474,13083.0
2017-08-29 10:35:00,104.91,104.93,104.73,104.8,11470.0,88.5474,88.5642,88.3954,88.4545,11470.0
2017-08-29 10:40:00,104.81,104.97,104.8,104.89,14573.0,88.463,88.598,88.4545,88.5305,14573.0
2017-08-29 10:45:00,104.93,105.03,104.9,104.91,8106.0,88.5642,88.6486,88.5389,88.5474,8106.0
2017-08-29 10:50:00,104.9,105.04,104.9,104.91,8398.0,88.5389,88.6571,88.5389,88.5474,8398.0
2017-08-29 10:55:00,104.87,104.9,104.66,104.72,17298.0,88.5136,88.5389,88.3363,88.387,17298.0
2017-08-29 11:00:00,104.72,104.84,104.7,104.84,7557.0,88.387,88.4883,88.3701,88.4883,7557.0
2017-08-29 11:05:00,104.9,104.91,104.78,104.85,14947.0,88.5389,88.5474,88.4376,88.4967,14947.0
2017-08-29 11:10:00,104.85,104.9,104.63,104.63,12565.0,88.4967,88.5389,88.311,88.311,12565.0
2017-08-29 11:15:00,104.65,104.7,104.5,104.54,20736.0,88.3279,88.3701,88.2013,88.2351,20736.0
2017-08-29 11:20:00,104.55,104.62,104.55,104.62,16522.0,88.2435,88.3026,88.2435,88.3026,16522.0
2017-08-29 11:25:00,104.59,104.63,104.51,104.58,13915.0,88.2773,88.311,88.2097,88.2688,13915.0
2017-08-29 11:30:00,104.59,104.86,104.59,104.86,18246.0,88.2773,88.5052,88.2773,88.5052,18246.0
2017-08-29 11:35:00,104.91,104.91,104.71,104.75,14172.0,88.5474,88.5474,88.3785,88.4123,14172.0
2017-08-29 11:40:00,104.77,104.77,104.7,104.75,13305.0,88.4292,88.4292,88.3701,88.4123,13305.0
2017-08-29 11:45:00,104.75,104.86,104.71,104.85,28043.0,88.4123,88.5052,88.3785,88.4967,28043.0
2017-08-29 11:50:00,104.86,104.9,104.83,104.88,10638.0,88.5052,88.5389,88.4798,88.522,10638.0
2017-08-29 11:55:00,104.9,104.98,104.88,104.88,9322.0,88.5389,88.6064,88.522,88.522,9322.0
2017-08-29 12:00:00,104.88,104.91,104.81,104.82,7150.0,88.522,88.5474,88.463,88.4714,7150.0
2017-08-29 12:05:00,104.82,104.9,104.82,104.9,8073.0,88.4714,88.5389,88.4714,88.5389,8073.0
2017-08-29 12:10:00,104.9,105.03,104.9,104.96,6578.0,88.5389,88.6486,88.5389,88.5896,6578.0
2017-08-29 12:15:00,104.98,104.98,104.91,104.91,8027.0,88.6064,88.6064,88.5474,88.5474,8027.0
2017-08-29 12:20:00,104.92,105.03,104.9,104.98,7764.0,88.5558,88.6486,88.5389,88.6064,7764.0
2017-08-29 12:25:00,105.0,105.04,104.99,105.04,7385.0,88.6233,88.6571,88.6149,88.6571,7385.0
2017-08-29 12:30:00,105.04,105.07,105.03,105.07,8044.0,88.6571,88.6824,88.6486,88.6824,8044.0
2017-08-29 12:35:00,105.08,105.15,105.08,105.09,9868.0,88.6908,88.7499,88.6908,88.6993,9868.0
2017-08-29 12:40:00,105.07,105.07,105.02,105.07,5472.0,88.6824,88.6824,88.6402,88.6824,5472.0
2017-08-29 12:45:00,105.08,105.19,105.06,105.19,8719.0,88.6908,88.7837,88.674,88.7837,8719.0
2017-08-29 12:50:00,105.21,105.21,105.06,105.09,8413.0,88.8006,88.8006,88.674,88.6993,8413.0
2017-08-29 12:55:00,105.06,105.14,105.04,105.1,8433.0,88.674,88.7415,88.6571,88.7077,8433.0
2017-08-29 13:00:00,105.1,105.13,105.07,105.09,6795.0,88.7077,88.733,88.6824,88.6993,6795.0
2017-08-29 13:05:00,105.09,105.12,105.06,105.07,6814.0,88.6993,88.7246,88.674,88.6824,6814.0
2017-08-29 13:10:00,105.07,105.08,104.95,104.96,7902.0,88.6824,88.6908,88.5811,88.5896,7902.0
2017-08-29 13:15:00,104.96,104.96,104.85,104.93,7444.0,88.5896,88.5896,88.4967,88.5642,7444.0
2017-08-29 13:20:00,104.95,104.98,104.93,104.93,9356.0,88.5811,88.6064,88.5642,88.5642,9356.0
2017-08-29 13:25:00,104.94,105.1,104.92,105.04,18459.0,88.5727,88.7077,88.5558,88.6571,18459.0
2017-08-29 13:30:00,105.04,105.07,104.92,104.92,5875.0,88.6571,88.6824,88.5558,88.5558,5875.0
2017-08-29 13:35:00,104.95,105.06,104.93,105.04,9838.0,88.5811,88.674,88.5642,88.6571,9838.0
2017-08-29 13:40:00,105.04,105.05,104.97,104.98,6700.0,88.6571,88.6655,88.598,88.6064,6700.0
2017-08-29 13:45:00,105.0,105.01,104.96,104.98,7523.0,88.6233,88.6318,88.5896,88.6064,7523.0
2017-08-29 13:50:00,104.97,105.03,104.93,105.03,7276.0,88.598,88.6486,88.5642,88.6486,7276.0
2017-08-29 13:55:00,105.03,105.05,104.94,105.04,7864.0,88.6486,88.6655,88.5727,88.6571,7864.0
2017-08-29 14:00:00,105.04,105.06,104.97,104.99,9473.0,88.6571,88.674,88.598,88.6149,9473.0
2017-08-29 14:05:00,104.99,105.05,104.97,105.03,7221.0,88.6149,88.6655,88.598,88.6486,7221.0
2017-08-29 14:10:00,105.03,105.06,105.0,105.03,8383.0,88.6486,88.674,88.6233,88.6486,8383.0
2017-08-29 14:15:00,105.03,105.04,105.0,105.02,7125.0,88.6486,88.6571,88.6233,88.6402,7125.0
2017-08-29 14:20:00,105.03,105.09,105.03,105.07,12230.0,88.6486,88.6993,88.6486,88.6824,12230.0
2017-08-29 14:25:00,105.07,105.11,105.01,105.03,9607.0,88.6824,88.7162,88.6318,88.6486,9607.0
2017-08-29 14:30:00,105.01,105.08,105.0,105.06,6902.0,88.6318,88.6908,88.6233,88.674,6902.0
2017-08-29 14:35:00,105.08,105.12,105.07,105.11,10789.0,88.6908,88.7246,88.6824,88.7162,10789.0
2017-08-29 14:40:00,105.11,105.25,105.11,105.22,11245.0,88.7162,88.8343,88.7162,88.809,11245.0
2017-08-29 14:45:00,105.25,105.34,105.24,105.31,12402.0,88.8343,88.9103,88.8259,88.885,12402.0
2017-08-29 14:50:00,105.31,105.32,105.22,105.24,9974.0,88.885,88.8934,88.809,88.8259,9974.0
2017-08-29 14:55:00,105.26,105.29,105.22,105.26,12325.0,88.8428,88.8681,88.809,88.8428,12325.0
2017-08-29 15:00:00,105.26,105.27,105.12,105.15,13230.0,88.8428,88.8512,88.7246,88.7499,13230.0
2017-08-29 15:05:00,105.14,105.23,105.14,105.23,11718.0,88.7415,88.8174,88.7415,88.8174,11718.0
2017-08-29 15:10:00,105.22,105.24,105.19,105.24,10800.0,88.809,88.8259,88.7837,88.8259,10800.0
2017-08-29 15:15:00,105.23,105.27,105.22,105.24,15809.0,88.8174,88.8512,88.809,88.8259,15809.0
2017-08-29 15:20:00,105.24,105.31,105.24,105.3,11682.0,88.8259,88.885,88.8259,88.8765,11682.0
2017-08-29 15:25:00,105.3,105.34,105.29,105.3,14270.0,88.8765,88.9103,88.8681,88.8765,14270.0
2017-08-29 15:30:00,105.29,105.29,105.23,105.26,17950.0,88.8681,88.8681,88.8174,88.8428,17950.0
2017-08-29 15:35:00,105.25,105.26,105.17,105.17,18649.0,88.8343,88.8428,88.7668,88.7668,18649.0
2017-08-29 15:40:00,105.17,105.2,105.13,105.15,18166.0,88.7668,88.7921,88.733,88.7499,18166.0
2017-08-29 15:45:00,105.16,105.19,105.12,105.18,25760.0,88.7584,88.7837,88.7246,88.7752,25760.0
2017-08-29 15:50:00,105.18,105.21,105.14,105.19,43698.0,88.7752,88.8006,88.7415,88.7837,43698.0
2017-08-29 15:55:00,105.19,105.19,105.1,105.12,69713.0,88.7837,88.7837,88.7077,88.7246,69713.0
2017-08-30 09:30:00,105.28,105.28,104.67,105.02,25687.0,88.8596,88.8596,88.3448,88.6402,25687.0
2017-08-30 09:35:00,104.98,105.23,104.94,104.94,5400.0,88.6064,88.8174,88.5727,88.5727,5400.0
2017-08-30 09:40:00,105.02,105.03,104.66,104.66,7575.0,88.6402,88.6486,88.3363,88.3363,7575.0
2017-08-30 09:45:00,104.73,105.1,104.69,105.04,19905.0,88.3954,88.7077,88.3617,88.6571,19905.0
2017-08-30 09:50:00,105.06,105.09,104.93,104.97,10340.0,88.674,88.6993,88.5642,88.598,10340.0
2017-08-30 09:55:00,104.97,105.0,104.85,104.87,7395.0,88.598,88.6233,88.4967,88.5136,7395.0
2017-08-30 10:00:00,104.87,105.01,104.83,104.85,25559.0,88.5136,88.6318,88.4798,88.4967,25559.0
2017-08-30 10:05:00,104.81,104.84,104.7,104.76,9375.0,88.463,88.4883,88.3701,88.4207,9375.0
2017-08-30 10:10:00,104.73,104.83,104.73,104.78,14200.0,88.3954,88.4798,88.3954,88.4376,14200.0
2017-08-30 10:15:00,104.78,105.03,104.78,104.99,11448.0,88.4376,88.6486,88.4376,88.6149,11448.0
2017-08-30 10:20:00,105.01,105.01,104.9,104.95,7300.0,88.6318,88.6318,88.5389,88.5811,7300.0
2017-08-30 10:25:00,104.96,105.02,104.92,104.96,13649.0,88.5896,88.6402,88.5558,88.5896,13649.0
2017-08-30 10:30:00,104.98,105.11,104.96,105.04,12663.0,88.6064,88.7162,88.5896,88.6571,12663.0
2017-08-30 10:35:00,105.06,105.11,105.0,105.02,8531.0,88.674,88.7162,88.6233,88.6402,8531.0
2017-08-30 10:40:00,105.04,105.22,105.04,105.1,10097.0,88.6571,88.809,88.6571,88.7077,10097.0
2017-08-30 10:45:00,105.11,105.37,105.1,105.35,11933.0,88.7162,88.9356,88.7077,88.9187,11933.0
2017-08-30 10:50:00,105.32,105.33,105.25,105.26,7080.0,88.8934,88.9018,88.8343,88.8428,7080.0
2017-08-30 10:55:00,105.28,105.3,105.21,105.25,15074.0,88.8596,88.8765,88.8006,88.8343,15074.0
2017-08-30 11:00:00,105.27,105.31,105.15,105.31,8535.0,88.8512,88.885,88.7499,88.885,8535.0
2017-08-30 11:05:00,105.32,105.36,105.3,105.31,9792.0,88.8934,88.9272,88.8765,88.885,9792.0
2017-08-30 11:10:00,105.3,105.3,105.24,105.26,11257.0,88.8765,88.8765,88.8259,88.8428,11257.0
2017-08-30 11:15:00,105.27,105.34,105.26,105.34,9470.0,88.8512,88.9103,88.8428,88.9103,9470.0
2017-08-30 11:20:00,105.33,105.33,105.29,105.32,9959.0,88.9018,88.9018,88.8681,88.8934,9959.0
2017-08-30 11:25:00,105.33,105.52,105.31,105.48,23483.0,88.9018,89.0622,88.885,89.0285,23483.0
2017-08-30 11:30:00,105.47,105.48,105.42,105.45,8001.0,89.02,89.0285,88.9778,89.0031,8001.0
2017-08-30 11:35:00,105.45,105.46,105.3,105.38,10315.0,89.0031,89.0116,88.8765,88.944,10315.0
2017-08-30 11:40:00,105.38,105.42,105.35,105.41,12000.0,88.944,88.9778,88.9187,88.9694,12000.0
2017-08-30 11:45:00,105.41,105.42,105.36,105.39,6325.0,88.9694,88.9778,88.9272,88.9525,6325.0
2017-08-30 11:50:00,105.39,105.53,105.37,105.51,11572.0,88.9525,89.0707,88.9356,89.0538,11572.0
2017-08-30 11:55:00,105.53,105.75,105.52,105.74,19794.0,89.0707,89.2563,89.0622,89.2479,19794.0
2017-08-30 12:00:00,105.73,105.75,105.56,105.75,24325.0,89.2395,89.2563,89.096,89.2563,24325.0
2017-08-30 12:05:00,105.74,105.78,105.7,105.78,8941.0,89.2479,89.2817,89.2141,89.2817,8941.0
2017-08-30 12:10:00,105.76,105.76,105.73,105.76,11295.0,89.2648,89.2648,89.2395,89.2648,11295.0
2017-08-30 12:15:00,105.75,105.76,105.67,105.7,15968.0,89.2563,89.2648,89.1888,89.2141,15968.0
2017-08-30 12:20:00,105.7,105.78,105.7,105.77,9964.0,89.2141,89.2817,89.2141,89.2732,9964.0
2017-08-30 12:25:00,105.77,105.77,105.71,105.71,5629.0,89.2732,89.2732,89.2226,89.2226,5629.0
2017-08-30 12:30:00,105.72,105.77,105.7,105.77,6345.0,89.231,89.2732,89.2141,89.2732,6345.0
2017-08-30 12:35:00,105.78,105.81,105.75,105.81,12350.0,89.2817,89.307,89.2563,89.307,12350.0
2017-08-30 12:40:00,105.81,105.84,105.8,105.81,6050.0,89.307,89.3323,89.2985,89.307,6050.0
2017-08-30 12:45:00,105.81,105.85,105.78,105.84,7760.0,89.307,89.3407,89.2817,89.3323,7760.0
2017-08-30 12:50:00,105.84,105.85,105.79,105.8,5100.0,89.3323,89.3407,89.2901,89.2985,5100.0
2017-08-30 12:55:00,105.8,105.86,105.79,105.85,8780.0,89.2985,89.3492,89.2901,89.3407,8780.0
2017-08-30 13:00:00,105.84,105.84,105.77,105.78,4947.0,89.3323,89.3323,89.2732,89.2817,4947.0
2017-08-30 13:05:00,105.78,105.84,105.78,105.84,6105.0,89.2817,89.3323,89.2817,89.3323,6105.0
2017-08-30 13:10:00,105.84,106.0,105.84,105.98,11699.0,89.3323,89.4673,89.3323,89.4505,11699.0
2017-08-30 13:15:00,106.0,106.0,105.93,105.96,6083.0,89.4673,89.4673,89.4083,89.4336,6083.0
2017-08-30 13:20:00,105.93,105.95,105.88,105.91,7100.0,89.4083,89.4251,89.3661,89.3914,7100.0
2017-08-30 13:25:00,105.92,106.07,105.89,106.05,11085.0,89.3998,89.5264,89.3745,89.5095,11085.0
2017-08-30 13:30:00,106.02,106.05,106.0,106.03,8080.0,89.4842,89.5095,89.4673,89.4927,8080.0
2017-08-30 13:35:00,106.03,106.06,106.01,106.02,8561.0,89.4927,89.518,89.4758,89.4842,8561.0
2017-08-30 13:40:00,106.04,106.05,105.99,106.05,7940.0,89.5011,89.5095,89.4589,89.5095,7940.0
2017-08-30 13:45:00,106.07,106.24,106.06,106.24,21114.0,89.5264,89.6699,89.518,89.6699,21114.0
2017-08-30 13:50:00,106.21,106.31,106.2,106.21,9100.0,89.6446,89.729,89.6362,89.6446,9100.0
2017-08-30 13:55:00,106.21,106.21,106.14,106.19,10307.0,89.6446,89.6446,89.5855,89.6277,10307.0
2017-08-30 14:00:00,106.19,106.19,106.07,106.15,12497.0,89.6277,89.6277,89.5264,89.594,12497.0
2017-08-30 14:05:00,106.16,106.19,106.09,106.13,12210.0,89.6024,89.6277,89.5433,89.5771,12210.0
2017-08-30 14:10:00,106.14,106.16,106.08,106.13,11501.0,89.5855,89.6024,89.5349,89.5771,11501.0
2017-08-30 14:15:00,106.12,106.12,105.98,106.01,11901.0,89.5686,89.5686,89.4505,89.4758,11901.0
2017-08-30 14:20:00,106.01,106.14,106.01,106.09,12213.0,89.4758,89.5855,89.4758,89.5433,12213.0
2017-08-30 14:25:00,106.1,106.11,106.08,106.09,7772.0,89.5518,89.5602,89.5349,89.5433,7772.0
2017-08-30 14:30:00,106.11,106.11,106.08,106.1,11806.0,89.5602,89.5602,89.5349,89.5518,11806.0
2017-08-30 14:35:00,106.09,106.13,106.08,106.1,12716.0,89.5433,89.5771,89.5349,89.5518,12716.0
2017-08-30 14:40:00,106.09,106.11,106.05,106.06,10940.0,89.5433,89.5602,89.5095,89.518,10940.0
2017-08-30 14:45:00,106.06,106.06,105.97,106.02,14761.0,89.518,89.518,89.442,89.4842,14761.0
2017-08-30 14:50:00,106.02,106.07,105.98,106.02,10516.0,89.4842,89.5264,89.4505,89.4842,10516.0
2017-08-30 14:55:00,106.0,106.08,105.98,106.07,12106.0,89.4673,89.5349,89.4505,89.5264,12106.0
2017-08-30 15:00:00,106.08,106.13,106.04,106.04,24482.0,89.5349,89.5771,89.5011,89.5011,24482.0
2017-08-30 15:05:00,106.04,106.09,106.0,106.07,16215.0,89.5011,89.5433,89.4673,89.5264,16215.0
2017-08-30 15:10:00,106.06,106.09,106.02,106.04,9799.0,89.518,89.5433,89.4842,89.5011,9799.0
2017-08-30 15:15:00,106.03,106.09,106.02,106.05,16778.0,89.4927,89.5433,89.4842,89.5095,16778.0
2017-08-30 15:20:00,106.05,106.06,105.98,106.04,22131.0,89.5095,89.518,89.4505,89.5011,22131.0
2017-08-30 15:25:00,106.04,106.13,106.02,106.13,26120.0,89.5011,89.5771,89.4842,89.5771,26120.0
2017-08-30 15:30:00,106.11,106.12,106.07,106.09,54086.0,89.5602,89.5686,89.5264,89.5433,54086.0
2017-08-30 15:35:00,106.1,106.1,105.87,105.9,23887.0,89.5518,89.5518,89.3576,89.3829,23887.0
2017-08-30 15:40:00,105.87,105.89,105.81,105.88,30589.0,89.3576,89.3745,89.307,89.3661,30589.0
2017-08-30 15:45:00,105.88,105.92,105.88,105.92,45747.0,89.3661,89.3998,89.3661,89.3998,45747.0
2017-08-30 15:50:00,105.92,105.96,105.91,105.95,32857.0,89.3998,89.4336,89.3914,89.4251,32857.0
2017-08-30 15:55:00,105.95,105.95,105.89,105.93,64735.0,89.4251,89.4251,89.3745,89.4083,64735.0
2017-08-31 09:30:00,106.49,106.5,105.96,106.31,36231.0,89.8809,89.8894,89.4336,89.729,36231.0
2017-08-31 09:35:00,106.29,106.37,106.18,106.27,19368.0,89.7121,89.7796,89.6193,89.6952,19368.0
2017-08-31 09:40:00,106.31,106.37,106.17,106.37,19169.0,89.729,89.7796,89.6108,89.7796,19169.0
2017-08-31 09:45:00,106.36,106.44,106.29,106.39,12279.0,89.7712,89.8387,89.7121,89.7965,12279.0
2017-08-31 09:50:00,106.39,106.44,106.36,106.36,13696.0,89.7965,89.8387,89.7712,89.7712,13696.0
2017-08-31 09:55:00,106.33,106.61,106.27,106.47,16799.0,89.7459,89.9822,89.6952,89.864,16799.0
2017-08-31 10:00:00,106.5,106.67,106.48,106.51,23031.0,89.8894,90.0328,89.8725,89.8978,23031.0
2017-08-31 10:05:00,106.53,106.57,106.42,106.48,11174.0,89.9147,89.9484,89.8218,89.8725,11174.0
2017-08-31 10:10:00,106.5,106.54,106.45,106.49,14021.0,89.8894,89.9231,89.8472,89.8809,14021.0
2017-08-31 10:15:00,106.49,106.6,106.41,106.56,18454.0,89.8809,89.9738,89.8134,89.94,18454.0
2017-08-31 10:20:00,106.59,106.66,106.51,106.55,12380.0,89.9653,90.0244,89.8978,89.9316,12380.0
2017-08-31 10:25:00,106.55,106.58,106.4,106.45,24757.0,89.9316,89.9569,89.805,89.8472,24757.0
2017-08-31 10:30:00,106.42,106.48,106.23,106.28,13930.0,89.8218,89.8725,89.6615,89.7037,13930.0
2017-08-31 10:35:00,106.24,106.24,106.13,106.2,13141.0,89.6699,89.6699,89.5771,89.6362,13141.0
2017-08-31 10:40:00,106.21,106.28,106.2,106.23,13185.0,89.6446,89.7037,89.6362,89.6615,13185.0
2017-08-31 10:45:00,106.23,106.25,106.15,106.22,10454.0,89.6615,89.6784,89.594,89.653,10454.0
2017-08-31 10:50:00,106.23,106.34,106.23,106.29,14612.0,89.6615,89.7543,89.6615,89.7121,14612.0
2017-08-31 10:55:00,106.28,106.28,106.11,106.14,12041.0,89.7037,89.7037,89.5602,89.5855,12041.0
2017-08-31 11:00:00,106.14,106.19,106.07,106.15,11468.0,89.5855,89.6277,89.5264,89.594,11468.0
2017-08-31 11:05:00,106.14,106.25,106.13,106.23,15544.0,89.5855,89.6784,89.5771,89.6615,15544.0
2017-08-31 11:10:00,106.24,106.28,106.23,106.28,13336.0,89.6699,89.7037,89.6615,89.7037,13336.0
2017-08-31 11:15:00,106.28,106.36,106.27,106.36,11159.0,89.7037,89.7712,89.6952,89.7712,11159.0
2017-08-31 11:20:00,106.36,106.44,106.33,106.44,12766.0,89.7712,89.8387,89.7459,89.8387,12766.0
2017-08-31 11:25:00,106.41,106.46,106.37,106.4,12939.0,89.8134,89.8556,89.7796,89.805,12939.0
2017-08-31 11:30:00,106.4,106.42,106.3,106.33,18657.0,89.805,89.8218,89.7206,89.7459,18657.0
2017-08-31 11:35:00,106.35,106.44,106.35,106.43,12142.0,89.7628,89.8387,89.7628,89.8303,12142.0
2017-08-31 11:40:00,106.45,106.54,106.45,106.51,13127.0,89.8472,89.9231,89.8472,89.8978,13127.0
2017-08-31 11:45:00,106.5,106.59,106.48,106.53,7892.0,89.8894,89.9653,89.8725,89.9147,7892.0
2017-08-31 11:50:00,106.51,106.55,106.43,106.46,8527.0,89.8978,89.9316,89.8303,89.8556,8527.0
2017-08-31 11:55:00,106.46,106.52,106.43,106.51,10515.0,89.8556,89.9062,89.8303,89.8978,10515.0
2017-08-31 12:00:00,106.5,106.55,106.47,106.51,13604.0,89.8894,89.9316,89.864,89.8978,13604.0
2017-08-31 12:05:00,106.54,106.68,106.54,106.68,56490.0,89.9231,90.0413,89.9231,90.0413,56490.0
2017-08-31 12:10:00,106.68,106.7,106.54,106.55,15262.0,90.0413,90.0582,89.9231,89.9316,15262.0
2017-08-31 12:15:00,106.56,106.67,106.53,106.62,19741.0,89.94,90.0328,89.9147,89.9906,19741.0
2017-08-31 12:20:00,106.63,106.77,106.6,106.77,16979.0,89.9991,90.1173,89.9738,90.1173,16979.0
2017-08-31 12:25:00,106.76,106.81,106.71,106.75,6890.0,90.1088,90.151,90.0666,90.1004,6890.0
2017-08-31 12:30:00,106.75,106.78,106.64,106.66,13412.0,90.1004,90.1257,90.0075,90.0244,13412.0
2017-08-31 12:35:00,106.67,106.76,106.66,106.76,11124.0,90.0328,90.1088,90.0244,90.1088,11124.0
2017-08-31 12:40:00,106.76,106.78,106.69,106.69,29964.0,90.1088,90.1257,90.0497,90.0497,29964.0
2017-08-31 12:45:00,106.69,106.7,106.55,106.55,17423.0,90.0497,90.0582,89.9316,89.9316,17423.0
2017-08-31 12:50:00,106.55,106.64,106.51,106.64,13354.0,89.9316,90.0075,89.8978,90.0075,13354.0
2017-08-31 12:55:00,106.64,106.64,106.58,106.59,8375.0,90.0075,90.0075,89.9569,89.9653,8375.0
2017-08-31 13:00:00,106.59,106.64,106.57,106.6,10488.0,89.9653,90.0075,89.9484,89.9738,10488.0
2017-08-31 13:05:00,106.59,106.64,106.59,106.62,8488.0,89.9653,90.0075,89.9653,89.9906,8488.0
2017-08-31 13:10:00,106.62,106.63,106.53,106.59,12531.0,89.9906,89.9991,89.9147,89.9653,12531.0
2017-08-31 13:15:00,106.58,106.59,106.51,106.59,11968.0,89.9569,89.9653,89.8978,89.9653,11968.0
2017-08-31 13:20:00,106.59,106.63,106.57,106.58,11154.0,89.9653,89.9991,89.9484,89.9569,11154.0
2017-08-31 13:25:00,106.58,106.58,106.49,106.51,14621.0,89.9569,89.9569,89.8809,89.8978,14621.0
2017-08-31 13:30:00,106.52,106.52,106.44,106.5,7826.0,89.9062,89.9062,89.8387,89.8894,7826.0
2017-08-31 13:35:00,106.49,106.52,106.47,106.49,6264.0,89.8809,89.9062,89.864,89.8809,6264.0
2017-08-31 13:40:00,106.49,106.54,106.47,106.52,8529.0,89.8809,89.9231,89.864,89.9062,8529.0
2017-08-31 13:45:00,106.51,106.52,106.47,106.48,9812.0,89.8978,89.9062,89.864,89.8725,9812.0
2017-08-31 13:50:00,106.47,106.56,106.47,106.56,8019.0,89.864,89.94,89.864,89.94,8019.0
2017-08-31 13:55:00,106.56,106.61,106.51,106.61,10248.0,89.94,89.9822,89.8978,89.9822,10248.0
2017-08-31 14:00:00,106.63,106.63,106.56,106.6,8019.0,89.9991,89.9991,89.94,89.9738,8019.0
2017-08-31 14:05:00,106.6,106.62,106.5,106.52,9759.0,89.9738,89.9906,89.8894,89.9062,9759.0
2017-08-31 14:10:00,106.52,106.58,106.52,106.57,5972.0,89.9062,89.9569,89.9062,89.9484,5972.0
2017-08-31 14:15:00,106.57,106.59,106.53,106.55,18706.0,89.9484,89.9653,89.9147,89.9316,18706.0
2017-08-31 14:20:00,106.54,106.56,106.49,106.54,9051.0,89.9231,89.94,89.8809,89.9231,9051.0
2017-08-31 14:25:00,106.54,106.59,106.54,106.58,17628.0,89.9231,89.9653,89.9231,89.9569,17628.0
2017-08-31 14:30:00,106.59,106.72,106.59,106.7,16274.0,89.9653,90.0751,89.9653,90.0582,16274.0
2017-08-31 14:35:00,106.7,106.76,106.7,106.75,23646.0,90.0582,90.1088,90.0582,90.1004,23646.0
2017-08-31 14:40:00,106.74,106.75,106.67,106.71,13429.0,90.0919,90.1004,90.0328,90.0666,13429.0
2017-08-31 14:45:00,106.72,106.81,106.71,106.79,23137.0,90.0751,90.151,90.0666,90.1341,23137.0
2017-08-31 14:50:00,106.78,106.79,106.72,106.74,22950.0,90.1257,90.1341,90.0751,90.0919,22950.0
2017-08-31 14:55:00,106.75,106.75,106.68,106.68,28775.0,90.1004,90.1004,90.0413,90.0413,28775.0
2017-08-31 15:00:00,106.67,106.7,106.54,106.54,17788.0,90.0328,90.0582,89.9231,89.9231,17788.0
2017-08-31 15:05:00,106.54,106.55,106.46,106.49,18003.0,89.9231,89.9316,89.8556,89.8809,18003.0
2017-08-31 15:10:00,106.48,106.5,106.46,106.49,23388.0,89.8725,89.8894,89.8556,89.8809,23388.0
2017-08-31 15:15:00,106.48,106.49,106.43,106.46,30676.0,89.8725,89.8809,89.8303,89.8556,30676.0
2017-08-31 15:20:00,106.45,106.46,106.41,106.43,22541.0,89.8472,89.8556,89.8134,89.8303,22541.0
2017-08-31 15:25:00,106.43,106.51,106.43,106.46,23587.0,89.8303,89.8978,89.8303,89.8556,23587.0
2017-08-31 15:30:00,106.45,106.51,106.45,106.51,27829.0,89.8472,89.8978,89.8472,89.8978,27829.0
2017-08-31 15:35:00,106.5,106.67,106.5,106.66,29833.0,89.8894,90.0328,89.8894,90.0244,29833.0
2017-08-31 15:40:00,106.65,106.79,106.64,106.74,44006.0,90.016,90.1341,90.0075,90.0919,44006.0
2017-08-31 15:45:00,106.74,106.74,106.61,106.65,32910.0,90.0919,90.0919,89.9822,90.016,32910.0
2017-08-31 15:50:00,106.64,106.66,106.56,106.63,52570.0,90.0075,90.0244,89.94,89.9991,52570.0
2017-08-31 15:55:00,106.62,106.63,106.39,106.48,162820.0,89.9906,89.9991,89.7965,89.8725,162820.0
2017-09-01 09:30:00,106.53,106.92,106.49,106.79,58604.0,89.9147,90.2439,89.8809,90.1341,58604.0
2017-09-01 09:35:00,106.88,106.92,106.55,106.88,18748.0,90.2101,90.2439,89.9316,90.2101,18748.0
2017-09-01 09:40:00,106.83,106.92,106.71,106.88,41074.0,90.1679,90.2439,90.0666,90.2101,41074.0
2017-09-01 09:45:00,106.91,107.31,106.9,107.29,39877.0,90.2354,90.573,90.227,90.5561,39877.0
2017-09-01 09:50:00,107.26,107.28,107.05,107.06,28328.0,90.5308,90.5477,90.3536,90.362,28328.0
2017-09-01 09:55:00,107.09,107.26,106.89,107.26,24734.0,90.3873,90.5308,90.2185,90.5308,24734.0
2017-09-01 10:00:00,107.28,107.28,106.84,106.85,31155.0,90.5477,90.5477,90.1763,90.1848,31155.0
2017-09-01 10:05:00,106.87,107.03,106.8,107.03,22242.0,90.2017,90.3367,90.1426,90.3367,22242.0
2017-09-01 10:10:00,107.03,107.08,106.92,106.93,15293.0,90.3367,90.3789,90.2439,90.2523,15293.0
2017-09-01 10:15:00,106.92,106.92,106.74,106.77,13785.0,90.2439,90.2439,90.0919,90.1173,13785.0
2017-09-01 10:20:00,106.77,106.82,106.73,106.76,9985.0,90.1173,90.1595,90.0835,90.1088,9985.0
2017-09-01 10:25:00,106.76,106.8,106.56,106.8,16326.0,90.1088,90.1426,89.94,90.1426,16326.0
2017-09-01 10:30:00,106.81,106.85,106.75,106.81,17978.0,90.151,90.1848,90.1004,90.151,17978.0
2017-09-01 10:35:00,106.79,106.92,106.78,106.91,10915.0,90.1341,90.2439,90.1257,90.2354,10915.0
2017-09-01 10:40:00,106.92,106.94,106.78,106.82,13979.0,90.2439,90.2607,90.1257,90.1595,13979.0
2017-09-01 10:45:00,106.78,106.83,106.74,106.79,14886.0,90.1257,90.1679,90.0919,90.1341,14886.0
2017-09-01 10:50:00,106.8,106.8,106.62,106.78,12500.0,90.1426,90.1426,89.9906,90.1257,12500.0
2017-09-01 10:55:00,106.78,106.9,106.72,106.86,14203.0,90.1257,90.227,90.0751,90.1932,14203.0
2017-09-01 11:00:00,106.84,106.88,106.74,106.74,13113.0,90.1763,90.2101,90.0919,90.0919,13113.0
2017-09-01 11:05:00,106.76,106.77,106.6,106.63,10183.0,90.1088,90.1173,89.9738,89.9991,10183.0
2017-09-01 11:10:00,106.65,106.72,106.6,106.66,14345.0,90.016,90.0751,89.9738,90.0244,14345.0
2017-09-01 11:15:00,106.65,106.68,106.57,106.57,14247.0,90.016,90.0413,89.9484,89.9484,14247.0
2017-09-01 11:20:00,106.58,106.66,106.51,106.51,17478.0,89.9569,90.0244,89.8978,89.8978,17478.0
2017-09-01 11:25:00,106.51,106.57,106.49,106.51,11715.0,89.8978,89.9484,89.8809,89.8978,11715.0
2017-09-01 11:30:00,106.5,106.53,106.45,106.53,10533.0,89.8894,89.9147,89.8472,89.9147,10533.0
2017-09-01 11:35:00,106.52,106.53,106.36,106.38,14015.0,89.9062,89.9147,89.7712,89.7881,14015.0
2017-09-01 11:40:00,106.39,106.48,106.36,106.44,9900.0,89.7965,89.8725,89.7712,89.8387,9900.0
2017-09-01 11:45:00,106.48,106.48,106.39,106.43,9293.0,89.8725,89.8725,89.7965,89.8303,9293.0
2017-09-01 11:50:00,106.45,106.57,106.43,106.53,11075.0,89.8472,89.9484,89.8303,89.9147,11075.0
2017-09-01 11:55:00,106.54,106.59,106.52,106.56,9457.0,89.9231,89.9653,89.9062,89.94,9457.0
2017-09-01 12:00:00,106.53,106.61,106.53,106.57,13837.0,89.9147,89.9822,89.9147,89.9484,13837.0
2017-09-01 12:05:00,106.57,106.62,106.56,106.58,18032.0,89.9484,89.9906,89.94,89.9569,18032.0
2017-09-01 12:10:00,106.59,106.63,106.54,106.63,19204.0,89.9653,89.9991,89.9231,89.9991,19204.0
2017-09-01 12:15:00,106.61,106.7,106.6,106.68,10975.0,89.9822,90.0582,89.9738,90.0413,10975.0
2017-09-01 12:20:00,106.68,106.69,106.61,106.65,10768.0,90.0413,90.0497,89.9822,90.016,10768.0
2017-09-01 12:25:00,106.66,106.73,106.65,106.72,8619.0,90.0244,90.0835,90.016,90.0751,8619.0
2017-09-01 12:30:00,106.71,106.73,106.69,106.7,8750.0,90.0666,90.0835,90.0497,90.0582,8750.0
2017-09-01 12:35:00,106.72,106.76,106.7,106.76,7414.0,90.0751,90.1088,90.0582,90.1088,7414.0
2017-09-01 12:40:00,106.76,106.79,106.71,106.77,9559.0,90.1088,90.1341,90.0666,90.1173,9559.0
2017-09-01 12:45:00,106.77,106.8,106.77,106.79,5803.0,90.1173,90.1426,90.1173,90.1341,5803.0
2017-09-01 12:50:00,106.78,106.8,106.76,106.79,7992.0,90.1257,90.1426,90.1088,90.1341,7992.0
2017-09-01 12:55:00,106.8,106.81,106.67,106.69,8919.0,90.1426,90.151,90.0328,90.0497,8919.0
2017-09-01 13:00:00,106.69,106.76,106.68,106.73,11328.0,90.0497,90.1088,90.0413,90.0835,11328.0
2017-09-01 13:05:00,106.72,106.72,106.62,106.66,9731.0,90.0751,90.0751,89.9906,90.0244,9731.0
2017-09-01 13:10:00,106.65,106.68,106.58,106.67,7655.0,90.016,90.0413,89.9569,90.0328,7655.0
2017-09-01 13:15:00,106.66,106.68,106.62,106.68,12007.0,90.0244,90.0413,89.9906,90.0413,12007.0
2017-09-01 13:20:00,106.68,106.72,106.64,106.72,13757.0,90.0413,90.0751,90.0075,90.0751,13757.0
2017-09-01 13:25:00,106.73,106.74,106.71,106.73,8648.0,90.0835,90.0919,90.0666,90.0835,8648.0
2017-09-01 13:30:00,106.73,106.74,106.72,106.72,9262.0,90.0835,90.0919,90.0751,90.0751,9262.0
2017-09-01 13:35:00,106.71,106.74,106.71,106.73,4271.0,90.0666,90.0919,90.0666,90.0835,4271.0
2017-09-01 13:40:00,106.72,106.72,106.67,106.68,8021.0,90.0751,90.0751,90.0328,90.0413,8021.0
2017-09-01 13:45:00,106.69,106.73,106.67,106.72,14399.0,90.0497,90.0835,90.0328,90.0751,14399.0
2017-09-01 13:50:00,106.72,106.75,106.7,106.74,12094.0,90.0751,90.1004,90.0582,90.0919,12094.0
2017-09-01 13:55:00,106.75,106.82,106.74,106.82,12363.0,90.1004,90.1595,90.0919,90.1595,12363.0
2017-09-01 14:00:00,106.81,106.85,106.8,106.84,11274.0,90.151,90.1848,90.1426,90.1763,11274.0
2017-09-01 14:05:00,106.86,106.87,106.83,106.85,7700.0,90.1932,90.2017,90.1679,90.1848,7700.0
2017-09-01 14:10:00,106.84,106.87,106.82,106.87,12869.0,90.1763,90.2017,90.1595,90.2017,12869.0
2017-09-01 14:15:00,106.88,107.01,106.88,106.95,17508.0,90.2101,90.3198,90.2101,90.2692,17508.0
2017-09-01 14:20:00,106.96,107.02,106.96,107.02,10508.0,90.2776,90.3283,90.2776,90.3283,10508.0
2017-09-01 14:25:00,107.02,107.03,106.98,107.02,14791.0,90.3283,90.3367,90.2945,90.3283,14791.0
2017-09-01 14:30:00,107.01,107.08,107.0,107.06,17128.0,90.3198,90.3789,90.3114,90.362,17128.0
2017-09-01 14:35:00,107.06,107.06,107.01,107.05,9038.0,90.362,90.362,90.3198,90.3536,9038.0
2017-09-01 14:40:00,107.06,107.18,107.05,107.18,15915.0,90.362,90.4633,90.3536,90.4633,15915.0
2017-09-01 14:45:00,107.2,107.2,107.05,107.06,15300.0,90.4802,90.4802,90.3536,90.362,15300.0
2017-09-01 14:50:00,107.06,107.16,107.05,107.14,19733.0,90.362,90.4464,90.3536,90.4295,19733.0
2017-09-01 14:55:00,107.14,107.18,107.12,107.15,16657.0,90.4295,90.4633,90.4127,90.438,16657.0
2017-09-01 15:00:00,107.16,107.16,107.13,107.15,10916.0,90.4464,90.4464,90.4211,90.438,10916.0
2017-09-01 15:05:00,107.15,107.28,107.14,107.25,29987.0,90.438,90.5477,90.4295,90.5224,29987.0
2017-09-01 15:10:00,107.25,107.27,107.15,107.15,16668.0,90.5224,90.5393,90.438,90.438,16668.0
2017-09-01 15:15:00,107.16,107.46,107.15,107.42,63304.0,90.4464,90.6996,90.438,90.6659,63304.0
2017-09-01 15:20:00,107.42,107.52,107.41,107.45,54757.0,90.6659,90.7503,90.6574,90.6912,54757.0
2017-09-01 15:25:00,107.45,107.49,107.38,107.48,37863.0,90.6912,90.725,90.6321,90.7165,37863.0
2017-09-01 15:30:00,107.49,107.54,107.39,107.54,71025.0,90.725,90.7672,90.6406,90.7672,71025.0
2017-09-01 15:35:00,107.53,107.58,107.47,107.56,64937.0,90.7587,90.8009,90.7081,90.784,64937.0
2017-09-01 15:40:00,107.56,107.58,107.43,107.51,70733.0,90.784,90.8009,90.6743,90.7418,70733.0
2017-09-01 15:45:00,107.52,107.53,107.49,107.5,44457.0,90.7503,90.7587,90.725,90.7334,44457.0
2017-09-01 15:50:00,107.42,107.5,107.36,107.44,73897.0,90.6659,90.7334,90.6152,90.6828,73897.0
2017-09-01 15:55:00,107.44,107.48,107.35,107.35,107091.0,90.6828,90.7165,90.6068,90.6068,107091.0
2017-09-05 09:30:00,106.64,107.25,106.55,107.18,105800.0,90.0075,90.5224,89.9316,90.4633,105800.0
2017-09-05 09:35:00,107.2,107.22,106.74,106.88,28976.0,90.4802,90.4971,90.0919,90.2101,28976.0
2017-09-05 09:40:00,106.88,106.88,106.64,106.64,66976.0,90.2101,90.2101,90.0075,90.0075,66976.0
2017-09-05 09:45:00,106.7,107.04,106.53,106.88,45547.0,90.0582,90.3451,89.9147,90.2101,45547.0
2017-09-05 09:50:00,106.9,107.27,106.82,107.15,62833.0,90.227,90.5393,90.1595,90.438,62833.0
2017-09-05 09:55:00,107.16,107.46,107.08,107.36,57085.0,90.4464,90.6996,90.3789,90.6152,57085.0
2017-09-05 10:00:00,107.34,107.46,107.26,107.4,76004.0,90.5984,90.6996,90.5308,90.649,76004.0
2017-09-05 10:05:00,107.42,107.56,107.33,107.5,95710.0,90.6659,90.784,90.5899,90.7334,95710.0
2017-09-05 10:10:00,107.51,107.51,107.18,107.18,52941.0,90.7418,90.7418,90.4633,90.4633,52941.0
2017-09-05 10:15:00,107.17,107.36,107.17,107.22,47815.0,90.4549,90.6152,90.4549,90.4971,47815.0
2017-09-05 10:20:00,107.21,107.21,106.96,106.96,35575.0,90.4886,90.4886,90.2776,90.2776,35575.0
2017-09-05 10:25:00,106.95,107.04,106.85,107.01,44219.0,90.2692,90.3451,90.1848,90.3198,44219.0
2017-09-05 10:30:00,107.02,107.23,106.98,107.19,53298.0,90.3283,90.5055,90.2945,90.4717,53298.0
2017-09-05 10:35:00,107.19,107.24,107.0,107.04,83223.0,90.4717,90.5139,90.3114,90.3451,83223.0
2017-09-05 10:40:00,107.04,107.3,106.91,107.03,71693.0,90.3451,90.5646,90.2354,90.3367,71693.0
2017-09-05 10:45:00,107.02,107.18,107.02,107.04,36041.0,90.3283,90.4633,90.3283,90.3451,36041.0
2017-09-05 10:50:00,107.02,107.03,106.55,106.55,27784.0,90.3283,90.3367,89.9316,89.9316,27784.0
2017-09-05 10:55:00,106.54,106.82,106.53,106.78,40849.0,89.9231,90.1595,89.9147,90.1257,40849.0
2017-09-05 11:00:00,106.77,106.89,106.7,106.89,30686.0,90.1173,90.2185,90.0582,90.2185,30686.0
2017-09-05 11:05:00,106.84,106.85,106.67,106.74,31194.0,90.1763,90.1848,90.0328,90.0919,31194.0
2017-09-05 11:10:00,106.75,106.86,106.69,106.86,21694.0,90.1004,90.1932,90.0497,90.1932,21694.0
2017-09-05 11:15:00,106.85,106.97,106.8,106.84,57345.0,90.1848,90.2861,90.1426,90.1763,57345.0
2017-09-05 11:20:00,106.85,106.97,106.84,106.9,46881.0,90.1848,90.2861,90.1763,90.227,46881.0
2017-09-05 11:25:00,106.9,106.93,106.86,106.91,54080.0,90.227,90.2523,90.1932,90.2354,54080.0
2017-09-05 11:30:00,106.9,106.99,106.79,106.91,48563.0,90.227,90.3029,90.1341,90.2354,48563.0
2017-09-05 11:35:00,106.93,107.04,106.92,106.97,53049.0,90.2523,90.3451,90.2439,90.2861,53049.0
2017-09-05 11:40:00,106.97,106.97,106.56,106.81,125753.0,90.2861,90.2861,89.94,90.151,125753.0
2017-09-05 11:45:00,106.81,106.83,106.61,106.62,81670.0,90.151,90.1679,89.9822,89.9906,81670.0
2017-09-05 11:50:00,106.62,106.8,106.61,106.7,75120.0,89.9906,90.1426,89.9822,90.0582,75120.0
2017-09-05 11:55:00,106.7,106.79,106.69,106.69,36247.0,90.0582,90.1341,90.0497,90.0497,36247.0
2017-09-05 12:00:00,106.7,106.71,106.19,106.29,55524.0,90.0582,90.0666,89.6277,89.7121,55524.0
2017-09-05 12:05:00,106.29,106.48,106.25,106.41,51009.0,89.7121,89.8725,89.6784,89.8134,51009.0
2017-09-05 12:10:00,106.44,106.49,106.37,106.44,32501.0,89.8387,89.8809,89.7796,89.8387,32501.0
2017-09-05 12:15:00,106.42,106.47,106.39,106.45,25079.0,89.8218,89.864,89.7965,89.8472,25079.0
2017-09-05 12:20:00,106.45,106.52,106.39,106.45,40857.0,89.8472,89.9062,89.7965,89.8472,40857.0
2017-09-05 12:25:00,106.44,106.44,106.38,106.4,40175.0,89.8387,89.8387,89.7881,89.805,40175.0
2017-09-05 12:30:00,106.4,106.42,105.94,106.06,47433.0,89.805,89.8218,89.4167,89.518,47433.0
2017-09-05 12:35:00,106.08,106.2,106.06,106.08,25231.0,89.5349,89.6362,89.518,89.5349,25231.0
2017-09-05 12:40:00,106.07,106.21,106.04,106.13,23950.0,89.5264,89.6446,89.5011,89.5771,23950.0
2017-09-05 12:45:00,106.13,106.19,106.04,106.12,31916.0,89.5771,89.6277,89.5011,89.5686,31916.0
2017-09-05 12:50:00,106.13,106.2,106.07,106.18,27019.0,89.5771,89.6362,89.5264,89.6193,27019.0
2017-09-05 12:55:00,106.18,106.2,106.13,106.17,15655.0,89.6193,89.6362,89.5771,89.6108,15655.0
2017-09-05 13:00:00,106.16,106.17,106.03,106.14,58091.0,89.6024,89.6108,89.4927,89.5855,58091.0
2017-09-05 13:05:00,106.14,106.16,106.07,106.11,31682.0,89.5855,89.6024,89.5264,89.5602,31682.0
2017-09-05 13:10:00,106.11,106.23,106.07,106.12,31708.0,89.5602,89.6615,89.5264,89.5686,31708.0
2017-09-05 13:15:00,106.11,106.33,106.07,106.33,33381.0,89.5602,89.7459,89.5264,89.7459,33381.0
2017-09-05 13:20:00,106.32,106.46,106.3,106.44,30269.0,89.7374,89.8556,89.7206,89.8387,30269.0
2017-09-05 13:25:00,106.44,106.45,106.38,106.41,14872.0,89.8387,89.8472,89.7881,89.8134,14872.0
2017-09-05 13:30:00,106.41,106.45,106.35,106.42,73113.0,89.8134,89.8472,89.7628,89.8218,73113.0
2017-09-05 13:35:00,106.42,106.57,106.38,106.48,50566.0,89.8218,89.9484,89.7881,89.8725,50566.0
2017-09-05 13:40:00,106.48,106.55,106.4,106.49,34980.0,89.8725,89.9316,89.805,89.8809,34980.0
2017-09-05 13:45:00,106.51,106.58,106.42,106.46,22348.0,89.8978,89.9569,89.8218,89.8556,22348.0
2017-09-05 13:50:00,106.45,106.52,106.39,106.45,28370.0,89.8472,89.9062,89.7965,89.8472,28370.0
2017-09-05 13:55:00,106.43,106.55,106.4,106.55,31640.0,89.8303,89.9316,89.805,89.9316,31640.0
2017-09-05 14:00:00,106.52,106.67,106.5,106.58,32778.0,89.9062,90.0328,89.8894,89.9569,32778.0
2017-09-05 14:05:00,106.58,106.62,106.5,106.52,29352.0,89.9569,89.9906,89.8894,89.9062,29352.0
2017-09-05 14:10:00,106.51,106.54,106.48,106.5,37619.0,89.8978,89.9231,89.8725,89.8894,37619.0
2017-09-05 14:15:00,106.5,106.52,106.32,106.36,45431.0,89.8894,89.9062,89.7374,89.7712,45431.0
2017-09-05 14:20:00,106.36,106.47,106.34,106.36,24483.0,89.7712,89.864,89.7543,89.7712,24483.0
2017-09-05 14:25:00,106.34,106.39,106.2,106.36,27832.0,89.7543,89.7965,89.6362,89.7712,27832.0
2017-09-05 14:30:00,106.37,106.44,106.32,106.38,24045.0,89.7796,89.8387,89.7374,89.7881,24045.0
2017-09-05 14:35:00,106.37,106.42,106.26,106.32,29065.0,89.7796,89.8218,89.6868,89.7374,29065.0
2017-09-05 14:40:00,106.31,106.46,106.3,106.4,31903.0,89.729,89.8556,89.7206,89.805,31903.0
2017-09-05 14:45:00,106.44,106.49,106.39,106.42,26843.0,89.8387,89.8809,89.7965,89.8218,26843.0
2017-09-05 14:50:00,106.41,106.45,106.37,106.41,43423.0,89.8134,89.8472,89.7796,89.8134,43423.0
2017-09-05 14:55:00,106.41,106.47,106.39,106.47,27752.0,89.8134,89.864,89.7965,89.864,27752.0
2017-09-05 15:00:00,106.47,106.48,106.38,106.4,36010.0,89.864,89.8725,89.7881,89.805,36010.0
2017-09-05 15:05:00,106.4,106.4,106.32,106.39,50178.0,89.805,89.805,89.7374,89.7965,50178.0
2017-09-05 15:10:00,106.39,106.46,106.36,106.41,41550.0,89.7965,89.8556,89.7712,89.8134,41550.0
2017-09-05 15:15:00,106.4,106.44,106.38,106.4,38703.0,89.805,89.8387,89.7881,89.805,38703.0
2017-09-05 15:20:00,106.4,106.49,106.34,106.37,49329.0,89.805,89.8809,89.7543,89.7796,49329.0
2017-09-05 15:25:00,106.37,106.63,106.32,106.57,47299.0,89.7796,89.9991,89.7374,89.9484,47299.0
2017-09-05 15:30:00,106.56,106.58,106.42,106.48,40749.0,89.94,89.9569,89.8218,89.8725,40749.0
2017-09-05 15:35:00,106.48,106.49,106.39,106.41,45474.0,89.8725,89.8809,89.7965,89.8134,45474.0
2017-09-05 15:40:00,106.4,106.48,106.38,106.45,77435.0,89.805,89.8725,89.7881,89.8472,77435.0
2017-09-05 15:45:00,106.45,106.49,106.39,106.4,66139.0,89.8472,89.8809,89.7965,89.805,66139.0
2017-09-05 15:50:00,106.41,106.48,106.25,106.44,131046.0,89.8134,89.8725,89.6784,89.8387,131046.0
2017-09-05 15:55:00,106.44,106.51,106.39,106.46,134742.0,89.8387,89.8978,89.7965,89.8556,134742.0
2017-09-06 09:30:00,106.94,107.15,106.66,106.89,29273.0,90.2607,90.438,90.0244,90.2185,29273.0
2017-09-06 09:35:00,106.83,106.94,106.67,106.76,16330.0,90.1679,90.2607,90.0328,90.1088,16330.0
2017-09-06 09:40:00,106.79,106.93,106.74,106.81,39061.0,90.1341,90.2523,90.0919,90.151,39061.0
2017-09-06 09:45:00,106.88,106.92,106.72,106.81,14785.0,90.2101,90.2439,90.0751,90.151,14785.0
2017-09-06 09:50:00,106.82,106.91,106.76,106.82,8745.0,90.1595,90.2354,90.1088,90.1595,8745.0
2017-09-06 09:55:00,106.83,106.88,106.74,106.77,28546.0,90.1679,90.2101,90.0919,90.1173,28546.0
2017-09-06 10:00:00,106.8,106.91,106.75,106.9,21019.0,90.1426,90.2354,90.1004,90.227,21019.0
2017-09-06 10:05:00,106.91,107.04,106.9,106.95,37711.0,90.2354,90.3451,90.227,90.2692,37711.0
2017-09-06 10:10:00,106.95,107.1,106.93,107.07,26070.0,90.2692,90.3958,90.2523,90.3705,26070.0
2017-09-06 10:15:00,107.08,107.22,107.07,107.14,57079.0,90.3789,90.4971,90.3705,90.4295,57079.0
2017-09-06 10:20:00,107.16,107.41,107.13,107.13,42791.0,90.4464,90.6574,90.4211,90.4211,42791.0
2017-09-06 10:25:00,107.12,107.26,107.07,107.2,46676.0,90.4127,90.5308,90.3705,90.4802,46676.0
2017-09-06 10:30:00,107.19,107.2,106.99,107.06,41553.0,90.4717,90.4802,90.3029,90.362,41553.0
2017-09-06 10:35:00,107.0,107.03,106.73,106.75,16980.0,90.3114,90.3367,90.0835,90.1004,16980.0
2017-09-06 10:40:00,106.75,106.81,106.72,106.75,27223.0,90.1004,90.151,90.0751,90.1004,27223.0
2017-09-06 10:45:00,106.75,106.78,106.62,106.69,41251.0,90.1004,90.1257,89.9906,90.0497,41251.0
2017-09-06 10:50:00,106.67,106.78,106.62,106.75,24998.0,90.0328,90.1257,89.9906,90.1004,24998.0
2017-09-06 10:55:00,106.75,106.82,106.7,106.82,13726.0,90.1004,90.1595,90.0582,90.1595,13726.0
2017-09-06 11:00:00,106.82,106.85,106.79,106.81,17141.0,90.1595,90.1848,90.1341,90.151,17141.0
2017-09-06 11:05:00,106.81,106.84,106.76,106.78,16950.0,90.151,90.1763,90.1088,90.1257,16950.0
2017-09-06 11:10:00,106.77,106.8,106.73,106.76,15390.0,90.1173,90.1426,90.0835,90.1088,15390.0
2017-09-06 11:15:00,106.78,106.99,106.77,106.96,21961.0,90.1257,90.3029,90.1173,90.2776,21961.0
2017-09-06 11:20:00,106.96,106.97,106.79,106.84,18166.0,90.2776,90.2861,90.1341,90.1763,18166.0
2017-09-06 11:25:00,106.82,107.01,106.82,106.98,17390.0,90.1595,90.3198,90.1595,90.2945,17390.0
2017-09-06 11:30:00,106.97,107.06,106.92,107.05,45547.0,90.2861,90.362,90.2439,90.3536,45547.0
2017-09-06 11:35:00,107.04,107.12,107.02,107.12,10253.0,90.3451,90.4127,90.3283,90.4127,10253.0
2017-09-06 11:40:00,107.13,107.17,107.09,107.14,22161.0,90.4211,90.4549,90.3873,90.4295,22161.0
2017-09-06 11:45:00,107.15,107.26,107.14,107.25,26141.0,90.438,90.5308,90.4295,90.5224,26141.0
2017-09-06 11:50:00,107.25,107.29,107.18,107.25,23294.0,90.5224,90.5561,90.4633,90.5224,23294.0
2017-09-06 11:55:00,107.26,107.32,107.24,107.3,13576.0,90.5308,90.5815,90.5139,90.5646,13576.0
2017-09-06 12:00:00,107.32,107.75,107.31,107.72,55547.0,90.5815,90.9444,90.573,90.9191,55547.0
2017-09-06 12:05:00,107.7,107.83,107.63,107.63,17957.0,90.9022,91.0119,90.8431,90.8431,17957.0
2017-09-06 12:10:00,107.64,107.86,107.64,107.85,20641.0,90.8516,91.0372,90.8516,91.0288,20641.0
2017-09-06 12:15:00,107.87,107.87,107.75,107.82,12774.0,91.0457,91.0457,90.9444,91.0035,12774.0
2017-09-06 12:20:00,107.83,107.95,107.81,107.95,75771.0,91.0119,91.1132,90.995,91.1132,75771.0
2017-09-06 12:25:00,107.93,107.94,107.86,107.89,14496.0,91.0963,91.1048,91.0372,91.0626,14496.0
2017-09-06 12:30:00,107.88,107.88,107.78,107.82,22288.0,91.0541,91.0541,90.9697,91.0035,22288.0
2017-09-06 12:35:00,107.83,107.92,107.79,107.84,18501.0,91.0119,91.0879,90.9782,91.0204,18501.0
2017-09-06 12:40:00,107.83,107.92,107.82,107.9,23382.0,91.0119,91.0879,91.0035,91.071,23382.0
2017-09-06 12:45:00,107.89,107.89,107.66,107.66,16766.0,91.0626,91.0626,90.8684,90.8684,16766.0
2017-09-06 12:50:00,107.68,107.7,107.57,107.57,18849.0,90.8853,90.9022,90.7925,90.7925,18849.0
2017-09-06 12:55:00,107.59,107.71,107.57,107.67,25803.0,90.8094,90.9106,90.7925,90.8769,25803.0
2017-09-06 13:00:00,107.65,107.85,107.59,107.61,124688.0,90.86,91.0288,90.8094,90.8262,124688.0
2017-09-06 13:05:00,107.59,107.77,107.59,107.76,24570.0,90.8094,90.9613,90.8094,90.9528,24570.0
2017-09-06 13:10:00,107.76,107.99,107.74,107.92,25681.0,90.9528,91.147,90.936,91.0879,25681.0
2017-09-06 13:15:00,107.9,108.03,107.87,108.01,28396.0,91.071,91.1807,91.0457,91.1639,28396.0
2017-09-06 13:20:00,108.0,108.14,107.97,108.05,41099.0,91.1554,91.2736,91.1301,91.1976,41099.0
2017-09-06 13:25:00,108.04,108.19,107.99,108.12,36501.0,91.1892,91.3158,91.147,91.2567,36501.0
2017-09-06 13:30:00,108.12,108.17,108.09,108.14,17370.0,91.2567,91.2989,91.2314,91.2736,17370.0
2017-09-06 13:35:00,108.14,108.25,108.11,108.24,28589.0,91.2736,91.3664,91.2483,91.358,28589.0
2017-09-06 13:40:00,108.24,108.32,108.21,108.32,21136.0,91.358,91.4255,91.3327,91.4255,21136.0
2017-09-06 13:45:00,108.3,108.3,108.26,108.3,21171.0,91.4086,91.4086,91.3749,91.4086,21171.0
2017-09-06 13:50:00,108.28,108.33,108.27,108.31,13861.0,91.3917,91.4339,91.3833,91.4171,13861.0
2017-09-06 13:55:00,108.29,108.34,108.22,108.34,26339.0,91.4002,91.4424,91.3411,91.4424,26339.0
2017-09-06 14:00:00,108.34,108.5,108.33,108.49,28493.0,91.4424,91.5774,91.4339,91.569,28493.0
2017-09-06 14:05:00,108.48,108.53,108.47,108.53,34940.0,91.5605,91.6027,91.5521,91.6027,34940.0
2017-09-06 14:10:00,108.52,108.57,108.51,108.53,21329.0,91.5943,91.6365,91.5859,91.6027,21329.0
2017-09-06 14:15:00,108.52,108.78,108.52,108.73,59686.0,91.5943,91.8138,91.5943,91.7716,59686.0
2017-09-06 14:20:00,108.73,108.83,108.69,108.78,107695.0,91.7716,91.856,91.7378,91.8138,107695.0
2017-09-06 14:25:00,108.78,108.86,108.73,108.83,44596.0,91.8138,91.8813,91.7716,91.856,44596.0
2017-09-06 14:30:00,108.84,109.13,108.83,108.9,112838.0,91.8644,92.1092,91.856,91.915,112838.0
2017-09-06 14:35:00,108.89,108.89,108.4,108.41,43710.0,91.9066,91.9066,91.493,91.5015,43710.0
2017-09-06 14:40:00,108.39,108.51,108.24,108.33,38020.0,91.4846,91.5859,91.358,91.4339,38020.0
2017-09-06 14:45:00,108.31,108.4,108.25,108.35,44272.0,91.4171,91.493,91.3664,91.4508,44272.0
2017-09-06 14:50:00,108.37,108.46,108.33,108.37,51793.0,91.4677,91.5437,91.4339,91.4677,51793.0
2017-09-06 14:55:00,108.37,108.4,108.17,108.19,25925.0,91.4677,91.493,91.2989,91.3158,25925.0
2017-09-06 15:00:00,108.2,108.27,108.04,108.09,43646.0,91.3242,91.3833,91.1892,91.2314,43646.0
2017-09-06 15:05:00,108.08,108.14,108.04,108.05,38983.0,91.2229,91.2736,91.1892,91.1976,38983.0
2017-09-06 15:10:00,108.04,108.11,108.03,108.06,31975.0,91.1892,91.2483,91.1807,91.2061,31975.0
2017-09-06 15:15:00,108.06,108.18,107.99,108.16,56902.0,91.2061,91.3073,91.147,91.2905,56902.0
2017-09-06 15:20:00,108.17,108.21,108.14,108.18,24289.0,91.2989,91.3327,91.2736,91.3073,24289.0
2017-09-06 15:25:00,108.19,108.19,108.11,108.13,19300.0,91.3158,91.3158,91.2483,91.2651,19300.0
2017-09-06 15:30:00,108.12,108.16,108.06,108.1,51414.0,91.2567,91.2905,91.2061,91.2398,51414.0
2017-09-06 15:35:00,108.09,108.1,107.97,107.99,48900.0,91.2314,91.2398,91.1301,91.147,48900.0
2017-09-06 15:40:00,107.98,108.04,107.97,108.0,46237.0,91.1385,91.1892,91.1301,91.1554,46237.0
2017-09-06 15:45:00,108.0,108.02,107.92,107.92,50713.0,91.1554,91.1723,91.0879,91.0879,50713.0
2017-09-06 15:50:00,107.94,108.13,107.93,108.07,91178.0,91.1048,91.2651,91.0963,91.2145,91178.0
2017-09-06 15:55:00,108.07,108.1,107.99,108.05,148324.0,91.2145,91.2398,91.147,91.1976,148324.0
2017-09-07 09:30:00,108.41,109.22,108.14,108.17,61140.0,91.9803,92.6676,91.7512,91.7767,61140.0
2017-09-07 09:35:00,108.25,108.49,108.12,108.27,42431.0,91.8446,92.0482,91.7343,91.8615,42431.0
2017-09-07 09:40:00,108.3,108.7,108.3,108.7,38854.0,91.887,92.2264,91.887,92.2264,38854.0
2017-09-07 09:45:00,108.72,108.79,108.47,108.61,46267.0,92.2433,92.3027,92.0312,92.15,46267.0
2017-09-07 09:50:00,108.63,108.84,108.56,108.84,32082.0,92.167,92.3451,92.1076,92.3451,32082.0
2017-09-07 09:55:00,108.82,109.26,108.78,109.21,45269.0,92.3282,92.7015,92.2942,92.6591,45269.0
2017-09-07 10:00:00,109.24,109.49,108.93,108.95,165568.0,92.6845,92.8966,92.4215,92.4385,165568.0
2017-09-07 10:05:00,108.92,108.95,108.78,108.82,31314.0,92.413,92.4385,92.2942,92.3282,31314.0
2017-09-07 10:10:00,108.81,108.92,108.79,108.9,58222.0,92.3197,92.413,92.3027,92.396,58222.0
2017-09-07 10:15:00,108.9,108.92,108.67,108.71,42653.0,92.396,92.413,92.2009,92.2348,42653.0
2017-09-07 10:20:00,108.71,108.78,108.57,108.77,29677.0,92.2348,92.2942,92.1161,92.2858,29677.0
2017-09-07 10:25:00,108.75,108.9,108.7,108.83,46410.0,92.2688,92.396,92.2264,92.3367,46410.0
2017-09-07 10:30:00,108.82,108.98,108.79,108.95,39705.0,92.3282,92.4639,92.3027,92.4385,39705.0
2017-09-07 10:35:00,108.96,109.04,108.84,109.01,42462.0,92.447,92.5148,92.3451,92.4894,42462.0
2017-09-07 10:40:00,109.02,109.1,108.99,109.03,39753.0,92.4979,92.5657,92.4724,92.5063,39753.0
2017-09-07 10:45:00,109.02,109.13,109.0,109.1,76523.0,92.4979,92.5912,92.4809,92.5657,76523.0
2017-09-07 10:50:00,109.1,109.26,109.06,109.18,49131.0,92.5657,92.7015,92.5318,92.6336,49131.0
2017-09-07 10:55:00,109.17,109.31,109.17,109.28,23899.0,92.6251,92.7439,92.6251,92.7185,23899.0
2017-09-07 11:00:00,109.28,109.45,109.27,109.43,27448.0,92.7185,92.8627,92.71,92.8457,27448.0
2017-09-07 11:05:00,109.43,109.44,109.19,109.22,18581.0,92.8457,92.8542,92.6421,92.6676,18581.0
2017-09-07 11:10:00,109.2,109.32,109.18,109.25,25181.0,92.6506,92.7524,92.6336,92.693,25181.0
2017-09-07 11:15:00,109.24,109.34,109.24,109.24,27408.0,92.6845,92.7694,92.6845,92.6845,27408.0
2017-09-07 11:20:00,109.24,109.34,109.2,109.31,26439.0,92.6845,92.7694,92.6506,92.7439,26439.0
2017-09-07 11:25:00,109.31,109.32,109.15,109.31,45890.0,92.7439,92.7524,92.6082,92.7439,45890.0
2017-09-07 11:30:00,109.29,109.35,109.22,109.22,21253.0,92.7269,92.7779,92.6676,92.6676,21253.0
2017-09-07 11:35:00,109.23,109.23,108.95,108.97,17048.0,92.676,92.676,92.4385,92.4554,17048.0
2017-09-07 11:40:00,108.97,109.05,108.96,109.01,20636.0,92.4554,92.5233,92.447,92.4894,20636.0
2017-09-07 11:45:00,109.0,109.0,108.83,108.83,17865.0,92.4809,92.4809,92.3367,92.3367,17865.0
2017-09-07 11:50:00,108.83,108.98,108.78,108.93,47331.0,92.3367,92.4639,92.2942,92.4215,47331.0
2017-09-07 11:55:00,108.93,109.06,108.87,109.03,22960.0,92.4215,92.5318,92.3706,92.5063,22960.0
2017-09-07 12:00:00,109.02,109.08,108.9,108.92,34520.0,92.4979,92.5488,92.396,92.413,34520.0
2017-09-07 12:05:00,108.91,109.04,108.86,108.91,28646.0,92.4045,92.5148,92.3621,92.4045,28646.0
2017-09-07 12:10:00,108.92,108.99,108.83,108.85,22625.0,92.413,92.4724,92.3367,92.3536,22625.0
2017-09-07 12:15:00,108.84,108.87,108.73,108.83,21870.0,92.3451,92.3706,92.2518,92.3367,21870.0
2017-09-07 12:20:00,108.81,108.9,108.81,108.86,19677.0,92.3197,92.396,92.3197,92.3621,19677.0
2017-09-07 12:25:00,108.87,108.9,108.83,108.89,29838.0,92.3706,92.396,92.3367,92.3876,29838.0
2017-09-07 12:30:00,108.89,108.91,108.81,108.87,21063.0,92.3876,92.4045,92.3197,92.3706,21063.0
2017-09-07 12:35:00,108.87,108.91,108.84,108.86,17812.0,92.3706,92.4045,92.3451,92.3621,17812.0
2017-09-07 12:40:00,108.87,108.91,108.85,108.89,15205.0,92.3706,92.4045,92.3536,92.3876,15205.0
2017-09-07 12:45:00,108.88,108.9,108.84,108.88,17079.0,92.3791,92.396,92.3451,92.3791,17079.0
2017-09-07 12:50:00,108.88,108.93,108.85,108.91,30678.0,92.3791,92.4215,92.3536,92.4045,30678.0
2017-09-07 12:55:00,108.9,108.9,108.84,108.85,33318.0,92.396,92.396,92.3451,92.3536,33318.0
2017-09-07 13:00:00,108.86,108.93,108.84,108.88,21920.0,92.3621,92.4215,92.3451,92.3791,21920.0
2017-09-07 13:05:00,108.87,108.88,108.85,108.88,32797.0,92.3706,92.3791,92.3536,92.3791,32797.0
2017-09-07 13:10:00,108.87,108.92,108.84,108.86,50257.0,92.3706,92.413,92.3451,92.3621,50257.0
2017-09-07 13:15:00,108.86,108.9,108.84,108.88,14605.0,92.3621,92.396,92.3451,92.3791,14605.0
2017-09-07 13:20:00,108.89,108.9,108.82,108.87,26140.0,92.3876,92.396,92.3282,92.3706,26140.0
2017-09-07 13:25:00,108.87,108.9,108.86,108.9,15961.0,92.3706,92.396,92.3621,92.396,15961.0
2017-09-07 13:30:00,108.88,108.89,108.84,108.85,12386.0,92.3791,92.3876,92.3451,92.3536,12386.0
2017-09-07 13:35:00,108.85,108.9,108.85,108.88,15511.0,92.3536,92.396,92.3536,92.3791,15511.0
2017-09-07 13:40:00,108.87,108.88,108.85,108.88,11923.0,92.3706,92.3791,92.3536,92.3791,11923.0
2017-09-07 13:45:00,108.88,108.89,108.85,108.88,18680.0,92.3791,92.3876,92.3536,92.3791,18680.0
2017-09-07 13:50:00,108.88,109.04,108.88,109.02,26854.0,92.3791,92.5148,92.3791,92.4979,26854.0
2017-09-07 13:55:00,109.02,109.09,108.97,108.99,20057.0,92.4979,92.5573,92.4554,92.4724,20057.0
2017-09-07 14:00:00,109.0,109.06,108.93,109.01,25039.0,92.4809,92.5318,92.4215,92.4894,25039.0
2017-09-07 14:05:00,109.0,109.02,108.94,108.94,11220.0,92.4809,92.4979,92.43,92.43,11220.0
2017-09-07 14:10:00,108.95,108.96,108.88,108.89,11440.0,92.4385,92.447,92.3791,92.3876,11440.0
2017-09-07 14:15:00,108.89,108.93,108.84,108.91,36947.0,92.3876,92.4215,92.3451,92.4045,36947.0
2017-09-07 14:20:00,108.91,108.91,108.84,108.87,41908.0,92.4045,92.4045,92.3451,92.3706,41908.0
2017-09-07 14:25:00,108.86,108.87,108.83,108.85,44542.0,92.3621,92.3706,92.3367,92.3536,44542.0
2017-09-07 14:30:00,108.85,108.87,108.79,108.81,45188.0,92.3536,92.3706,92.3027,92.3197,45188.0
2017-09-07 14:35:00,108.77,108.8,108.62,108.63,14038.0,92.2858,92.3112,92.1585,92.167,14038.0
2017-09-07 14:40:00,108.61,108.65,108.55,108.56,20159.0,92.15,92.1839,92.0991,92.1076,20159.0
2017-09-07 14:45:00,108.57,108.8,108.44,108.65,152511.0,92.1161,92.3112,92.0058,92.1839,152511.0
2017-09-07 14:50:00,108.64,108.68,108.56,108.64,85204.0,92.1755,92.2094,92.1076,92.1755,85204.0
2017-09-07 14:55:00,108.64,108.72,108.59,108.71,36690.0,92.1755,92.2433,92.133,92.2348,36690.0
2017-09-07 15:00:00,108.71,108.71,108.6,108.6,22406.0,92.2348,92.2348,92.1415,92.1415,22406.0
2017-09-07 15:05:00,108.6,108.68,108.6,108.67,23332.0,92.1415,92.2094,92.1415,92.2009,23332.0
2017-09-07 15:10:00,108.67,108.68,108.6,108.6,16950.0,92.2009,92.2094,92.1415,92.1415,16950.0
2017-09-07 15:15:00,108.6,108.64,108.6,108.62,19814.0,92.1415,92.1755,92.1415,92.1585,19814.0
2017-09-07 15:20:00,108.63,108.71,108.61,108.69,44351.0,92.167,92.2348,92.15,92.2179,44351.0
2017-09-07 15:25:00,108.7,108.77,108.63,108.67,33126.0,92.2264,92.2858,92.167,92.2009,33126.0
2017-09-07 15:30:00,108.67,108.76,108.66,108.7,33404.0,92.2009,92.2773,92.1924,92.2264,33404.0
2017-09-07 15:35:00,108.7,108.9,108.68,108.86,28382.0,92.2264,92.396,92.2094,92.3621,28382.0
2017-09-07 15:40:00,108.86,108.88,108.78,108.88,39010.0,92.3621,92.3791,92.2942,92.3791,39010.0
2017-09-07 15:45:00,108.88,108.98,108.86,108.9,56536.0,92.3791,92.4639,92.3621,92.396,56536.0
2017-09-07 15:50:00,108.84,108.89,108.79,108.86,65287.0,92.3451,92.3876,92.3027,92.3621,65287.0
2017-09-07 15:55:00,108.85,108.95,108.79,108.92,131220.0,92.3536,92.4385,92.3027,92.413,131220.0
2017-09-08 09:30:00,108.77,108.9,108.26,108.26,39220.0,92.2858,92.396,91.853,91.853,39220.0
2017-09-08 09:35:00,108.31,108.57,107.91,108.45,42599.0,91.8955,92.1161,91.5561,92.0142,42599.0
2017-09-08 09:40:00,108.51,108.81,108.46,108.79,47101.0,92.0652,92.3197,92.0227,92.3027,47101.0
2017-09-08 09:45:00,108.71,108.77,108.49,108.49,21913.0,92.2348,92.2858,92.0482,92.0482,21913.0
2017-09-08 09:50:00,108.52,108.53,108.08,108.08,11967.0,92.0736,92.0821,91.7003,91.7003,11967.0
2017-09-08 09:55:00,108.11,108.38,108.08,108.28,32469.0,91.7258,91.9549,91.7003,91.87,32469.0
2017-09-08 10:00:00,108.3,108.47,108.21,108.27,38779.0,91.887,92.0312,91.8106,91.8615,38779.0
2017-09-08 10:05:00,108.25,108.47,108.19,108.47,32470.0,91.8446,92.0312,91.7937,92.0312,32470.0
2017-09-08 10:10:00,108.47,108.55,108.4,108.49,20657.0,92.0312,92.0991,91.9718,92.0482,20657.0
2017-09-08 10:15:00,108.48,108.65,108.45,108.55,28929.0,92.0397,92.1839,92.0142,92.0991,28929.0
2017-09-08 10:20:00,108.53,108.59,108.35,108.47,52794.0,92.0821,92.133,91.9294,92.0312,52794.0
2017-09-08 10:25:00,108.4,108.65,108.37,108.43,21411.0,91.9718,92.1839,91.9464,91.9973,21411.0
2017-09-08 10:30:00,108.43,108.55,108.37,108.55,16899.0,91.9973,92.0991,91.9464,92.0991,16899.0
2017-09-08 10:35:00,108.56,108.65,108.49,108.52,11781.0,92.1076,92.1839,92.0482,92.0736,11781.0
2017-09-08 10:40:00,108.52,108.75,108.5,108.75,13244.0,92.0736,92.2688,92.0567,92.2688,13244.0
2017-09-08 10:45:00,108.76,108.87,108.76,108.86,10979.0,92.2773,92.3706,92.2773,92.3621,10979.0
2017-09-08 10:50:00,108.88,108.88,108.81,108.87,12759.0,92.3791,92.3791,92.3197,92.3706,12759.0
2017-09-08 10:55:00,108.89,108.97,108.77,108.85,11149.0,92.3876,92.4554,92.2858,92.3536,11149.0
2017-09-08 11:00:00,108.83,109.02,108.78,108.99,8841.0,92.3367,92.4979,92.2942,92.4724,8841.0
2017-09-08 11:05:00,109.0,109.07,108.94,109.02,16869.0,92.4809,92.5403,92.43,92.4979,16869.0
2017-09-08 11:10:00,109.03,109.23,109.02,109.15,18617.0,92.5063,92.676,92.4979,92.6082,18617.0
2017-09-08 11:15:00,109.15,109.27,109.12,109.2,18866.0,92.6082,92.71,92.5827,92.6506,18866.0
2017-09-08 11:20:00,109.2,109.29,109.14,109.25,20293.0,92.6506,92.7269,92.5997,92.693,20293.0
2017-09-08 11:25:00,109.25,109.44,109.22,109.44,20071.0,92.693,92.8542,92.6676,92.8542,20071.0
2017-09-08 11:30:00,109.44,109.44,109.17,109.17,16669.0,92.8542,92.8542,92.6251,92.6251,16669.0
2017-09-08 11:35:00,109.16,109.23,109.13,109.17,11229.0,92.6166,92.676,92.5912,92.6251,11229.0
2017-09-08 11:40:00,109.16,109.2,109.09,109.09,8600.0,92.6166,92.6506,92.5573,92.5573,8600.0
2017-09-08 11:45:00,109.09,109.13,109.01,109.07,14054.0,92.5573,92.5912,92.4894,92.5403,14054.0
2017-09-08 11:50:00,109.07,109.08,109.01,109.04,17414.0,92.5403,92.5488,92.4894,92.5148,17414.0
2017-09-08 11:55:00,109.04,109.05,108.91,108.95,9083.0,92.5148,92.5233,92.4045,92.4385,9083.0
2017-09-08 12:00:00,108.94,108.97,108.83,108.85,19075.0,92.43,92.4554,92.3367,92.3536,19075.0
2017-09-08 12:05:00,108.85,108.98,108.85,108.94,23085.0,92.3536,92.4639,92.3536,92.43,23085.0
2017-09-08 12:10:00,108.92,108.96,108.83,108.84,13011.0,92.413,92.447,92.3367,92.3451,13011.0
2017-09-08 12:15:00,108.84,108.92,108.84,108.92,9403.0,92.3451,92.413,92.3451,92.413,9403.0
2017-09-08 12:20:00,108.91,108.96,108.86,108.92,17160.0,92.4045,92.447,92.3621,92.413,17160.0
2017-09-08 12:25:00,108.95,108.99,108.94,108.96,7892.0,92.4385,92.4724,92.43,92.447,7892.0
2017-09-08 12:30:00,108.98,109.09,108.96,109.08,7108.0,92.4639,92.5573,92.447,92.5488,7108.0
2017-09-08 12:35:00,109.08,109.16,109.08,109.16,10829.0,92.5488,92.6166,92.5488,92.6166,10829.0
2017-09-08 12:40:00,109.16,109.17,109.09,109.1,14174.0,92.6166,92.6251,92.5573,92.5657,14174.0
2017-09-08 12:45:00,109.09,109.09,109.04,109.05,8743.0,92.5573,92.5573,92.5148,92.5233,8743.0
2017-09-08 12:50:00,109.03,109.04,108.96,109.0,10800.0,92.5063,92.5148,92.447,92.4809,10800.0
2017-09-08 12:55:00,109.0,109.03,108.94,108.94,11847.0,92.4809,92.5063,92.43,92.43,11847.0
2017-09-08 13:00:00,108.95,108.97,108.92,108.93,6581.0,92.4385,92.4554,92.413,92.4215,6581.0
2017-09-08 13:05:00,108.94,108.95,108.9,108.91,7571.0,92.43,92.4385,92.396,92.4045,7571.0
2017-09-08 13:10:00,108.92,108.93,108.83,108.83,13231.0,92.413,92.4215,92.3367,92.3367,13231.0
2017-09-08 13:15:00,108.84,108.91,108.83,108.89,8953.0,92.3451,92.4045,92.3367,92.3876,8953.0
2017-09-08 13:20:00,108.89,108.9,108.82,108.82,9063.0,92.3876,92.396,92.3282,92.3282,9063.0
2017-09-08 13:25:00,108.83,108.83,108.71,108.74,8668.0,92.3367,92.3367,92.2348,92.2603,8668.0
2017-09-08 13:30:00,108.74,108.75,108.67,108.72,12116.0,92.2603,92.2688,92.2009,92.2433,12116.0
2017-09-08 13:35:00,108.7,108.72,108.66,108.7,22273.0,92.2264,92.2433,92.1924,92.2264,22273.0
2017-09-08 13:40:00,108.7,108.74,108.68,108.7,27589.0,92.2264,92.2603,92.2094,92.2264,27589.0
2017-09-08 13:45:00,108.71,108.72,108.65,108.69,22454.0,92.2348,92.2433,92.1839,92.2179,22454.0
2017-09-08 13:50:00,108.7,108.88,108.69,108.88,21537.0,92.2264,92.3791,92.2179,92.3791,21537.0
2017-09-08 13:55:00,108.88,109.03,108.87,108.95,23972.0,92.3791,92.5063,92.3706,92.4385,23972.0
2017-09-08 14:00:00,108.94,109.14,108.94,109.11,26426.0,92.43,92.5997,92.43,92.5742,26426.0
2017-09-08 14:05:00,109.12,109.27,109.11,109.27,21926.0,92.5827,92.71,92.5742,92.71,21926.0
2017-09-08 14:10:00,109.27,109.33,109.22,109.31,24422.0,92.71,92.7609,92.6676,92.7439,24422.0
2017-09-08 14:15:00,109.31,109.35,109.22,109.26,29362.0,92.7439,92.7779,92.6676,92.7015,29362.0
2017-09-08 14:20:00,109.26,109.3,109.12,109.13,9994.0,92.7015,92.7354,92.5827,92.5912,9994.0
2017-09-08 14:25:00,109.13,109.15,109.09,109.15,10103.0,92.5912,92.6082,92.5573,92.6082,10103.0
2017-09-08 14:30:00,109.12,109.17,109.1,109.14,15790.0,92.5827,92.6251,92.5657,92.5997,15790.0
2017-09-08 14:35:00,109.14,109.14,109.02,109.03,14684.0,92.5997,92.5997,92.4979,92.5063,14684.0
2017-09-08 14:40:00,109.02,109.02,108.87,108.89,10010.0,92.4979,92.4979,92.3706,92.3876,10010.0
2017-09-08 14:45:00,108.9,108.91,108.78,108.79,10873.0,92.396,92.4045,92.2942,92.3027,10873.0
2017-09-08 14:50:00,108.78,108.86,108.77,108.81,12337.0,92.2942,92.3621,92.2858,92.3197,12337.0
2017-09-08 14:55:00,108.82,108.86,108.72,108.77,9367.0,92.3282,92.3621,92.2433,92.2858,9367.0
2017-09-08 15:00:00,108.75,108.82,108.68,108.82,32711.0,92.2688,92.3282,92.2094,92.3282,32711.0
2017-09-08 15:05:00,108.83,108.84,108.79,108.83,26405.0,92.3367,92.3451,92.3027,92.3367,26405.0
2017-09-08 15:10:00,108.84,108.88,108.79,108.8,39441.0,92.3451,92.3791,92.3027,92.3112,39441.0
2017-09-08 15:15:00,108.82,108.83,108.78,108.81,38662.0,92.3282,92.3367,92.2942,92.3197,38662.0
2017-09-08 15:20:00,108.81,108.83,108.7,108.72,34025.0,92.3197,92.3367,92.2264,92.2433,34025.0
2017-09-08 15:25:00,108.71,108.71,108.61,108.61,16935.0,92.2348,92.2348,92.15,92.15,16935.0
2017-09-08 15:30:00,108.61,108.64,108.56,108.63,30780.0,92.15,92.1755,92.1076,92.167,30780.0
2017-09-08 15:35:00,108.63,108.63,108.52,108.53,21622.0,92.167,92.167,92.0736,92.0821,21622.0
2017-09-08 15:40:00,108.54,108.54,108.45,108.49,25646.0,92.0906,92.0906,92.0142,92.0482,25646.0
2017-09-08 15:45:00,108.5,108.54,108.46,108.52,34952.0,92.0567,92.0906,92.0227,92.0736,34952.0
2017-09-08 15:50:00,108.51,108.51,108.28,108.4,68478.0,92.0652,92.0652,91.87,91.9718,68478.0
2017-09-08 15:55:00,108.4,108.47,108.36,108.41,104127.0,91.9718,92.0312,91.9379,91.9803,104127.0
2017-09-11 09:30:00,108.82,108.83,108.47,108.47,32753.0,92.3282,92.3367,92.0312,92.0312,32753.0
2017-09-11 09:35:00,108.71,109.0,108.67,108.85,11468.0,92.2348,92.4809,92.2009,92.3536,11468.0
2017-09-11 09:40:00,108.89,108.89,108.58,108.58,27748.0,92.3876,92.3876,92.1245,92.1245,27748.0
2017-09-11 09:45:00,108.58,108.69,108.45,108.45,42220.0,92.1245,92.2179,92.0142,92.0142,42220.0
2017-09-11 09:50:00,108.45,108.6,108.35,108.35,12418.0,92.0142,92.1415,91.9294,91.9294,12418.0
2017-09-11 09:55:00,108.37,108.37,108.16,108.26,8933.0,91.9464,91.9464,91.7682,91.853,8933.0
2017-09-11 10:00:00,108.24,108.44,108.21,108.27,20095.0,91.8361,92.0058,91.8106,91.8615,20095.0
2017-09-11 10:05:00,108.32,108.38,108.25,108.3,11700.0,91.9039,91.9549,91.8446,91.887,11700.0
2017-09-11 10:10:00,108.35,108.46,108.35,108.36,22423.0,91.9294,92.0227,91.9294,91.9379,22423.0
2017-09-11 10:15:00,108.38,108.48,108.34,108.48,16785.0,91.9549,92.0397,91.9209,92.0397,16785.0
2017-09-11 10:20:00,108.47,108.48,108.33,108.34,20974.0,92.0312,92.0397,91.9124,91.9209,20974.0
2017-09-11 10:25:00,108.34,108.42,108.32,108.36,17539.0,91.9209,91.9888,91.9039,91.9379,17539.0
2017-09-11 10:30:00,108.35,108.52,108.35,108.44,27996.0,91.9294,92.0736,91.9294,92.0058,27996.0
2017-09-11 10:35:00,108.44,108.5,108.39,108.49,46767.0,92.0058,92.0567,91.9633,92.0482,46767.0
2017-09-11 10:40:00,108.47,108.47,108.36,108.44,14865.0,92.0312,92.0312,91.9379,92.0058,14865.0
2017-09-11 10:45:00,108.45,108.54,108.44,108.5,13311.0,92.0142,92.0906,92.0058,92.0567,13311.0
2017-09-11 10:50:00,108.5,108.53,108.44,108.44,12476.0,92.0567,92.0821,92.0058,92.0058,12476.0
2017-09-11 10:55:00,108.46,108.52,107.97,108.5,151137.0,92.0227,92.0736,91.607,92.0567,151137.0
2017-09-11 11:00:00,108.44,108.53,108.43,108.43,28914.0,92.0058,92.0821,91.9973,91.9973,28914.0
2017-09-11 11:05:00,108.42,108.43,108.2,108.25,44888.0,91.9888,91.9973,91.8021,91.8446,44888.0
2017-09-11 11:10:00,108.24,108.26,108.05,108.09,47869.0,91.8361,91.853,91.6749,91.7088,47869.0
2017-09-11 11:15:00,108.1,108.11,108.01,108.06,36194.0,91.7173,91.7258,91.6409,91.6834,36194.0
2017-09-11 11:20:00,108.07,108.19,107.97,108.03,21397.0,91.6918,91.7937,91.607,91.6579,21397.0
2017-09-11 11:25:00,108.03,108.1,108.0,108.06,13648.0,91.6579,91.7173,91.6324,91.6834,13648.0
2017-09-11 11:30:00,108.06,108.09,107.97,108.07,9234.0,91.6834,91.7088,91.607,91.6918,9234.0
2017-09-11 11:35:00,108.08,108.08,107.87,107.87,12645.0,91.7003,91.7003,91.5221,91.5221,12645.0
2017-09-11 11:40:00,107.88,107.89,107.71,107.73,23431.0,91.5306,91.5391,91.3864,91.4034,23431.0
2017-09-11 11:45:00,107.72,107.77,107.59,107.59,23299.0,91.3949,91.4373,91.2846,91.2846,23299.0
2017-09-11 11:50:00,107.59,107.64,107.53,107.58,17520.0,91.2846,91.327,91.2337,91.2761,17520.0
2017-09-11 11:55:00,107.58,107.62,107.42,107.51,18251.0,91.2761,91.31,91.1403,91.2167,18251.0
2017-09-11 12:00:00,107.5,107.59,107.49,107.53,13075.0,91.2082,91.2846,91.1997,91.2337,13075.0
2017-09-11 12:05:00,107.51,107.59,107.48,107.5,13051.0,91.2167,91.2846,91.1913,91.2082,13051.0
2017-09-11 12:10:00,107.51,107.56,107.43,107.44,12130.0,91.2167,91.2591,91.1488,91.1573,12130.0
2017-09-11 12:15:00,107.44,107.5,107.44,107.46,5700.0,91.1573,91.2082,91.1573,91.1743,5700.0
2017-09-11 12:20:00,107.49,107.52,107.45,107.48,10402.0,91.1997,91.2252,91.1658,91.1913,10402.0
2017-09-11 12:25:00,107.5,107.53,107.38,107.38,15038.0,91.2082,91.2337,91.1064,91.1064,15038.0
2017-09-11 12:30:00,107.39,107.51,107.38,107.45,12146.0,91.1149,91.2167,91.1064,91.1658,12146.0
2017-09-11 12:35:00,107.47,107.47,107.28,107.34,18537.0,91.1828,91.1828,91.0216,91.0725,18537.0
2017-09-11 12:40:00,107.33,107.45,107.33,107.36,11959.0,91.064,91.1658,91.064,91.0894,11959.0
2017-09-11 12:45:00,107.35,107.43,107.33,107.35,8574.0,91.081,91.1488,91.064,91.081,8574.0
2017-09-11 12:50:00,107.33,107.36,107.29,107.35,9669.0,91.064,91.0894,91.03,91.081,9669.0
2017-09-11 12:55:00,107.37,107.37,107.22,107.27,12956.0,91.0979,91.0979,90.9707,91.0131,12956.0
2017-09-11 13:00:00,107.28,107.34,107.21,107.21,31557.0,91.0216,91.0725,90.9622,90.9622,31557.0
2017-09-11 13:05:00,107.2,107.25,107.1,107.24,29389.0,90.9537,90.9961,90.8688,90.9876,29389.0
2017-09-11 13:10:00,107.24,107.26,107.18,107.21,23614.0,90.9876,91.0046,90.9367,90.9622,23614.0
2017-09-11 13:15:00,107.21,107.31,107.13,107.27,44339.0,90.9622,91.047,90.8943,91.0131,44339.0
2017-09-11 13:20:00,107.24,107.29,107.16,107.19,62932.0,90.9876,91.03,90.9197,90.9452,62932.0
2017-09-11 13:25:00,107.19,107.21,107.13,107.16,22957.0,90.9452,90.9622,90.8943,90.9197,22957.0
2017-09-11 13:30:00,107.16,107.19,107.07,107.09,20854.0,90.9197,90.9452,90.8434,90.8604,20854.0
2017-09-11 13:35:00,107.09,107.1,106.96,106.96,28917.0,90.8604,90.8688,90.7501,90.7501,28917.0
2017-09-11 13:40:00,106.95,107.05,106.85,106.87,48184.0,90.7416,90.8264,90.6567,90.6737,48184.0
2017-09-11 13:45:00,106.85,107.07,106.85,107.04,106529.0,90.6567,90.8434,90.6567,90.8179,106529.0
2017-09-11 13:50:00,107.04,107.3,107.02,107.27,13002.0,90.8179,91.0385,90.801,91.0131,13002.0
2017-09-11 13:55:00,107.25,107.35,107.24,107.31,13233.0,90.9961,91.081,90.9876,91.047,13233.0
2017-09-11 14:00:00,107.32,107.32,107.22,107.23,24009.0,91.0555,91.0555,90.9707,90.9791,24009.0
2017-09-11 14:05:00,107.25,107.26,107.16,107.2,10186.0,90.9961,91.0046,90.9197,90.9537,10186.0
2017-09-11 14:10:00,107.21,107.31,107.2,107.27,13104.0,90.9622,91.047,90.9537,91.0131,13104.0
2017-09-11 14:15:00,107.26,107.41,107.23,107.41,15411.0,91.0046,91.1319,90.9791,91.1319,15411.0
2017-09-11 14:20:00,107.37,107.47,107.3,107.38,14994.0,91.0979,91.1828,91.0385,91.1064,14994.0
2017-09-11 14:25:00,107.41,107.45,107.35,107.4,13906.0,91.1319,91.1658,91.081,91.1234,13906.0
2017-09-11 14:30:00,107.39,107.44,107.38,107.41,9818.0,91.1149,91.1573,91.1064,91.1319,9818.0
2017-09-11 14:35:00,107.42,107.43,107.34,107.36,10928.0,91.1403,91.1488,91.0725,91.0894,10928.0
2017-09-11 14:40:00,107.36,107.37,107.29,107.3,9966.0,91.0894,91.0979,91.03,91.0385,9966.0
2017-09-11 14:45:00,107.31,107.38,107.31,107.35,9239.0,91.047,91.1064,91.047,91.081,9239.0
2017-09-11 14:50:00,107.35,107.37,107.26,107.27,13399.0,91.081,91.0979,91.0046,91.0131,13399.0
2017-09-11 14:55:00,107.27,107.36,107.27,107.32,14277.0,91.0131,91.0894,91.0131,91.0555,14277.0
2017-09-11 15:00:00,107.3,107.36,107.29,107.31,9478.0,91.0385,91.0894,91.03,91.047,9478.0
2017-09-11 15:05:00,107.3,107.34,107.28,107.29,12821.0,91.0385,91.0725,91.0216,91.03,12821.0
2017-09-11 15:10:00,107.3,107.36,107.28,107.36,14165.0,91.0385,91.0894,91.0216,91.0894,14165.0
2017-09-11 15:15:00,107.36,107.44,107.36,107.38,14589.0,91.0894,91.1573,91.0894,91.1064,14589.0
2017-09-11 15:20:00,107.38,107.38,107.29,107.34,21530.0,91.1064,91.1064,91.03,91.0725,21530.0
2017-09-11 15:25:00,107.34,107.35,107.3,107.34,22158.0,91.0725,91.081,91.0385,91.0725,22158.0
2017-09-11 15:30:00,107.32,107.38,107.3,107.34,37668.0,91.0555,91.1064,91.0385,91.0725,37668.0
2017-09-11 15:35:00,107.34,107.46,107.31,107.45,26886.0,91.0725,91.1743,91.047,91.1658,26886.0
2017-09-11 15:40:00,107.45,107.45,107.38,107.44,31236.0,91.1658,91.1658,91.1064,91.1573,31236.0
2017-09-11 15:45:00,107.43,107.46,107.35,107.39,41958.0,91.1488,91.1743,91.081,91.1149,41958.0
2017-09-11 15:50:00,107.4,107.54,107.39,107.44,68746.0,91.1234,91.2422,91.1149,91.1573,68746.0
2017-09-11 15:55:00,107.45,107.52,107.42,107.49,94610.0,91.1658,91.2252,91.1403,91.1997,94610.0
2017-09-12 09:30:00,107.14,107.26,106.36,107.26,55473.0,90.9028,91.0046,90.241,91.0046,55473.0
2017-09-12 09:35:00,107.21,107.8,107.1,107.68,17075.0,90.9622,91.4628,90.8688,91.3609,17075.0
2017-09-12 09:40:00,107.71,107.9,107.45,107.83,18265.0,91.3864,91.5476,91.1658,91.4882,18265.0
2017-09-12 09:45:00,107.88,108.25,107.85,108.25,68090.0,91.5306,91.8446,91.5052,91.8446,68090.0
2017-09-12 09:50:00,108.25,108.44,108.16,108.38,17985.0,91.8446,92.0058,91.7682,91.9549,17985.0
2017-09-12 09:55:00,108.4,108.49,108.38,108.46,21005.0,91.9718,92.0482,91.9549,92.0227,21005.0
2017-09-12 10:00:00,108.47,108.69,108.38,108.57,36095.0,92.0312,92.2179,91.9549,92.1161,36095.0
2017-09-12 10:05:00,108.53,108.54,108.25,108.28,19218.0,92.0821,92.0906,91.8446,91.87,19218.0
2017-09-12 10:10:00,108.26,108.31,108.14,108.19,13284.0,91.853,91.8955,91.7512,91.7937,13284.0
2017-09-12 10:15:00,108.18,108.3,108.07,108.3,22045.0,91.7852,91.887,91.6918,91.887,22045.0
2017-09-12 10:20:00,108.32,108.4,108.23,108.23,21659.0,91.9039,91.9718,91.8276,91.8276,21659.0
2017-09-12 10:25:00,108.23,108.25,108.11,108.19,22710.0,91.8276,91.8446,91.7258,91.7937,22710.0
2017-09-12 10:30:00,108.2,108.2,108.03,108.14,16105.0,91.8021,91.8021,91.6579,91.7512,16105.0
2017-09-12 10:35:00,108.13,108.13,108.01,108.01,47245.0,91.7427,91.7427,91.6409,91.6409,47245.0
2017-09-12 10:40:00,108.01,108.17,107.99,108.15,37235.0,91.6409,91.7767,91.624,91.7597,37235.0
2017-09-12 10:45:00,108.15,108.17,107.99,108.01,19384.0,91.7597,91.7767,91.624,91.6409,19384.0
2017-09-12 10:50:00,108.01,108.04,107.96,107.97,12301.0,91.6409,91.6664,91.5985,91.607,12301.0
2017-09-12 10:55:00,107.96,108.05,107.96,108.04,31019.0,91.5985,91.6749,91.5985,91.6664,31019.0
2017-09-12 11:00:00,108.03,108.07,107.96,108.04,9909.0,91.6579,91.6918,91.5985,91.6664,9909.0
2017-09-12 11:05:00,108.05,108.17,108.05,108.12,12208.0,91.6749,91.7767,91.6749,91.7343,12208.0
2017-09-12 11:10:00,108.11,108.18,108.08,108.11,12348.0,91.7258,91.7852,91.7003,91.7258,12348.0
2017-09-12 11:15:00,108.11,108.11,107.97,108.04,20509.0,91.7258,91.7258,91.607,91.6664,20509.0
2017-09-12 11:20:00,108.03,108.15,108.03,108.12,13615.0,91.6579,91.7597,91.6579,91.7343,13615.0
2017-09-12 11:25:00,108.12,108.12,107.99,108.04,13640.0,91.7343,91.7343,91.624,91.6664,13640.0
2017-09-12 11:30:00,108.04,108.17,107.97,108.13,12519.0,91.6664,91.7767,91.607,91.7427,12519.0
2017-09-12 11:35:00,108.12,108.14,108.09,108.11,7751.0,91.7343,91.7512,91.7088,91.7258,7751.0
2017-09-12 11:40:00,108.09,108.1,108.04,108.06,9521.0,91.7088,91.7173,91.6664,91.6834,9521.0
2017-09-12 11:45:00,108.06,108.11,108.04,108.05,9400.0,91.6834,91.7258,91.6664,91.6749,9400.0
2017-09-12 11:50:00,108.04,108.07,107.98,108.01,15625.0,91.6664,91.6918,91.6155,91.6409,15625.0
2017-09-12 11:55:00,108.0,108.06,107.96,108.06,15122.0,91.6324,91.6834,91.5985,91.6834,15122.0
2017-09-12 12:00:00,108.06,108.12,108.04,108.09,8112.0,91.6834,91.7343,91.6664,91.7088,8112.0
2017-09-12 12:05:00,108.07,108.2,108.05,108.17,9600.0,91.6918,91.8021,91.6749,91.7767,9600.0
2017-09-12 12:10:00,108.23,108.23,108.13,108.15,17392.0,91.8276,91.8276,91.7427,91.7597,17392.0
2017-09-12 12:15:00,108.14,108.21,108.11,108.18,7951.0,91.7512,91.8106,91.7258,91.7852,7951.0
2017-09-12 12:20:00,108.18,108.18,108.09,108.15,11911.0,91.7852,91.7852,91.7088,91.7597,11911.0
2017-09-12 12:25:00,108.15,108.16,108.1,108.15,14972.0,91.7597,91.7682,91.7173,91.7597,14972.0
2017-09-12 12:30:00,108.15,108.25,108.15,108.23,14966.0,91.7597,91.8446,91.7597,91.8276,14966.0
2017-09-12 12:35:00,108.24,108.26,108.1,108.1,11414.0,91.8361,91.853,91.7173,91.7173,11414.0
2017-09-12 12:40:00,108.1,108.14,108.08,108.14,7194.0,91.7173,91.7512,91.7003,91.7512,7194.0
2017-09-12 12:45:00,108.17,108.19,108.12,108.15,9855.0,91.7767,91.7937,91.7343,91.7597,9855.0
2017-09-12 12:50:00,108.13,108.13,108.07,108.1,20878.0,91.7427,91.7427,91.6918,91.7173,20878.0
2017-09-12 12:55:00,108.11,108.15,108.05,108.13,9519.0,91.7258,91.7597,91.6749,91.7427,9519.0
2017-09-12 13:00:00,108.11,108.12,108.01,108.02,11048.0,91.7258,91.7343,91.6409,91.6494,11048.0
2017-09-12 13:05:00,108.02,108.07,107.9,107.96,28621.0,91.6494,91.6918,91.5476,91.5985,28621.0
2017-09-12 13:10:00,107.96,108.02,107.89,108.0,13205.0,91.5985,91.6494,91.5391,91.6324,13205.0
2017-09-12 13:15:00,108.01,108.03,107.96,107.96,9578.0,91.6409,91.6579,91.5985,91.5985,9578.0
2017-09-12 13:20:00,107.96,108.02,107.95,108.02,11306.0,91.5985,91.6494,91.59,91.6494,11306.0
2017-09-12 13:25:00,108.02,108.02,107.96,107.99,14305.0,91.6494,91.6494,91.5985,91.624,14305.0
2017-09-12 13:30:00,108.0,108.13,108.0,108.1,15081.0,91.6324,91.7427,91.6324,91.7173,15081.0
2017-09-12 13:35:00,108.11,108.12,108.03,108.05,9557.0,91.7258,91.7343,91.6579,91.6749,9557.0
2017-09-12 13:40:00,108.04,108.12,108.01,108.06,13980.0,91.6664,91.7343,91.6409,91.6834,13980.0
2017-09-12 13:45:00,108.08,108.1,108.03,108.1,19928.0,91.7003,91.7173,91.6579,91.7173,19928.0
2017-09-12 13:50:00,108.09,108.09,108.04,108.04,15109.0,91.7088,91.7088,91.6664,91.6664,15109.0
2017-09-12 13:55:00,108.04,108.05,107.99,108.01,28039.0,91.6664,91.6749,91.624,91.6409,28039.0
2017-09-12 14:00:00,108.02,108.16,108.0,108.14,16612.0,91.6494,91.7682,91.6324,91.7512,16612.0
2017-09-12 14:05:00,108.12,108.13,108.05,108.05,19455.0,91.7343,91.7427,91.6749,91.6749,19455.0
2017-09-12 14:10:00,108.05,108.1,108.05,108.06,10970.0,91.6749,91.7173,91.6749,91.6834,10970.0
2017-09-12 14:15:00,108.07,108.1,108.05,108.05,16829.0,91.6918,91.7173,91.6749,91.6749,16829.0
2017-09-12 14:20:00,108.05,108.13,108.01,108.06,18723.0,91.6749,91.7427,91.6409,91.6834,18723.0
2017-09-12 14:25:00,108.06,108.12,108.04,108.11,11177.0,91.6834,91.7343,91.6664,91.7258,11177.0
2017-09-12 14:30:00,108.11,108.12,107.9,107.91,36860.0,91.7258,91.7343,91.5476,91.5561,36860.0
2017-09-12 14:35:00,107.91,108.02,107.89,107.96,27782.0,91.5561,91.6494,91.5391,91.5985,27782.0
2017-09-12 14:40:00,107.96,108.01,107.91,107.92,22430.0,91.5985,91.6409,91.5561,91.5646,22430.0
2017-09-12 14:45:00,107.91,107.91,107.73,107.74,14905.0,91.5561,91.5561,91.4034,91.4118,14905.0
2017-09-12 14:50:00,107.74,107.74,107.63,107.65,20353.0,91.4118,91.4118,91.3185,91.3355,20353.0
2017-09-12 14:55:00,107.67,107.8,107.66,107.77,18581.0,91.3525,91.4628,91.344,91.4373,18581.0
2017-09-12 15:00:00,107.78,107.82,107.71,107.73,23986.0,91.4458,91.4797,91.3864,91.4034,23986.0
2017-09-12 15:05:00,107.73,107.74,107.58,107.59,20277.0,91.4034,91.4118,91.2761,91.2846,20277.0
2017-09-12 15:10:00,107.6,107.62,107.57,107.58,22262.0,91.2931,91.31,91.2676,91.2761,22262.0
2017-09-12 15:15:00,107.58,107.62,107.57,107.58,21973.0,91.2761,91.31,91.2676,91.2761,21973.0
2017-09-12 15:20:00,107.59,107.68,107.58,107.67,22408.0,91.2846,91.3609,91.2761,91.3525,22408.0
2017-09-12 15:25:00,107.67,107.67,107.62,107.64,19834.0,91.3525,91.3525,91.31,91.327,19834.0
2017-09-12 15:30:00,107.63,107.65,107.58,107.58,26587.0,91.3185,91.3355,91.2761,91.2761,26587.0
2017-09-12 15:35:00,107.59,107.73,107.58,107.71,26712.0,91.2846,91.4034,91.2761,91.3864,26712.0
2017-09-12 15:40:00,107.71,107.73,107.68,107.68,26799.0,91.3864,91.4034,91.3609,91.3609,26799.0
2017-09-12 15:45:00,107.68,107.77,107.66,107.73,39350.0,91.3609,91.4373,91.344,91.4034,39350.0
2017-09-12 15:50:00,107.73,107.87,107.72,107.87,65329.0,91.4034,91.5221,91.3949,91.5221,65329.0
2017-09-12 15:55:00,107.88,107.92,107.81,107.91,100885.0,91.5306,91.5646,91.4712,91.5561,100885.0
2017-09-13 09:30:00,107.88,107.92,107.61,107.88,27835.0,91.5306,91.5646,91.3016,91.5306,27835.0
2017-09-13 09:35:00,107.84,107.86,107.78,107.78,17755.0,91.4967,91.5137,91.4458,91.4458,17755.0
2017-09-13 09:40:00,107.78,107.9,107.48,107.48,16951.0,91.4458,91.5476,91.1913,91.1913,16951.0
2017-09-13 09:45:00,107.51,107.57,107.47,107.5,11499.0,91.2167,91.2676,91.1828,91.2082,11499.0
2017-09-13 09:50:00,107.57,107.74,107.48,107.5,15565.0,91.2676,91.4118,91.1913,91.2082,15565.0
2017-09-13 09:55:00,107.51,107.59,107.35,107.4,36645.0,91.2167,91.2846,91.081,91.1234,36645.0
2017-09-13 10:00:00,107.44,107.59,107.42,107.42,22017.0,91.1573,91.2846,91.1403,91.1403,22017.0
2017-09-13 10:05:00,107.41,107.57,107.34,107.5,35312.0,91.1319,91.2676,91.0725,91.2082,35312.0
2017-09-13 10:10:00,107.54,107.58,107.33,107.5,67117.0,91.2422,91.2761,91.064,91.2082,67117.0
2017-09-13 10:15:00,107.57,107.71,107.41,107.5,79501.0,91.2676,91.3864,91.1319,91.2082,79501.0
2017-09-13 10:20:00,107.52,107.63,107.4,107.45,83179.0,91.2252,91.3185,91.1234,91.1658,83179.0
2017-09-13 10:25:00,107.47,107.7,107.47,107.66,9178.0,91.1828,91.3779,91.1828,91.344,9178.0
2017-09-13 10:30:00,107.73,107.73,107.26,107.37,26815.0,91.4034,91.4034,91.0046,91.0979,26815.0
2017-09-13 10:35:00,107.33,107.41,107.26,107.28,27504.0,91.064,91.1319,91.0046,91.0216,27504.0
2017-09-13 10:40:00,107.28,107.51,107.28,107.45,14606.0,91.0216,91.2167,91.0216,91.1658,14606.0
2017-09-13 10:45:00,107.45,107.7,107.45,107.68,22319.0,91.1658,91.3779,91.1658,91.3609,22319.0
2017-09-13 10:50:00,107.69,107.69,107.59,107.64,28590.0,91.3694,91.3694,91.2846,91.327,28590.0
2017-09-13 10:55:00,107.67,107.67,107.47,107.57,22831.0,91.3525,91.3525,91.1828,91.2676,22831.0
2017-09-13 11:00:00,107.57,107.67,107.56,107.62,8869.0,91.2676,91.3525,91.2591,91.31,8869.0
2017-09-13 11:05:00,107.63,107.66,107.51,107.6,16603.0,91.3185,91.344,91.2167,91.2931,16603.0
2017-09-13 11:10:00,107.64,107.67,107.6,107.62,9339.0,91.327,91.3525,91.2931,91.31,9339.0
2017-09-13 11:15:00,107.62,107.62,107.54,107.59,13793.0,91.31,91.31,91.2422,91.2846,13793.0
2017-09-13 11:20:00,107.57,107.63,107.51,107.6,8019.0,91.2676,91.3185,91.2167,91.2931,8019.0
2017-09-13 11:25:00,107.61,107.62,107.52,107.58,9250.0,91.3016,91.31,91.2252,91.2761,9250.0
2017-09-13 11:30:00,107.58,107.62,107.52,107.62,6869.0,91.2761,91.31,91.2252,91.31,6869.0
2017-09-13 11:35:00,107.57,107.57,107.34,107.38,14626.0,91.2676,91.2676,91.0725,91.1064,14626.0
2017-09-13 11:40:00,107.4,107.48,107.34,107.45,9259.0,91.1234,91.1913,91.0725,91.1658,9259.0
2017-09-13 11:45:00,107.48,107.58,107.48,107.5,7330.0,91.1913,91.2761,91.1913,91.2082,7330.0
2017-09-13 11:50:00,107.51,107.6,107.51,107.56,13576.0,91.2167,91.2931,91.2167,91.2591,13576.0
2017-09-13 11:55:00,107.61,107.63,107.55,107.57,12448.0,91.3016,91.3185,91.2506,91.2676,12448.0
2017-09-13 12:00:00,107.57,107.75,107.55,107.69,10902.0,91.2676,91.4203,91.2506,91.3694,10902.0
2017-09-13 12:05:00,107.68,107.83,107.63,107.79,8297.0,91.3609,91.4882,91.3185,91.4543,8297.0
2017-09-13 12:10:00,107.81,107.85,107.78,107.84,7900.0,91.4712,91.5052,91.4458,91.4967,7900.0
2017-09-13 12:15:00,107.85,107.91,107.85,107.88,8206.0,91.5052,91.5561,91.5052,91.5306,8206.0
2017-09-13 12:20:00,107.87,107.93,107.78,107.82,19852.0,91.5221,91.5731,91.4458,91.4797,19852.0
2017-09-13 12:25:00,107.84,107.97,107.82,107.94,4716.0,91.4967,91.607,91.4797,91.5815,4716.0
2017-09-13 12:30:00,107.96,107.97,107.79,107.84,5733.0,91.5985,91.607,91.4543,91.4967,5733.0
2017-09-13 12:35:00,107.86,107.9,107.78,107.9,6865.0,91.5137,91.5476,91.4458,91.5476,6865.0
2017-09-13 12:40:00,107.92,107.97,107.86,107.9,6766.0,91.5646,91.607,91.5137,91.5476,6766.0
2017-09-13 12:45:00,107.9,107.94,107.88,107.9,6170.0,91.5476,91.5815,91.5306,91.5476,6170.0
2017-09-13 12:50:00,107.87,107.89,107.7,107.7,10022.0,91.5221,91.5391,91.3779,91.3779,10022.0
2017-09-13 12:55:00,107.71,107.76,107.69,107.72,5167.0,91.3864,91.4288,91.3694,91.3949,5167.0
2017-09-13 13:00:00,107.71,107.83,107.7,107.8,20606.0,91.3864,91.4882,91.3779,91.4628,20606.0
2017-09-13 13:05:00,107.8,107.84,107.78,107.83,6353.0,91.4628,91.4967,91.4458,91.4882,6353.0
2017-09-13 13:10:00,107.86,107.91,107.8,107.82,8709.0,91.5137,91.5561,91.4628,91.4797,8709.0
2017-09-13 13:15:00,107.82,107.9,107.82,107.9,8054.0,91.4797,91.5476,91.4797,91.5476,8054.0
2017-09-13 13:20:00,107.91,107.91,107.83,107.88,7854.0,91.5561,91.5561,91.4882,91.5306,7854.0
2017-09-13 13:25:00,107.88,107.9,107.83,107.84,16354.0,91.5306,91.5476,91.4882,91.4967,16354.0
2017-09-13 13:30:00,107.85,107.91,107.83,107.86,6400.0,91.5052,91.5561,91.4882,91.5137,6400.0
2017-09-13 13:35:00,107.86,107.87,107.78,107.83,9200.0,91.5137,91.5221,91.4458,91.4882,9200.0
2017-09-13 13:40:00,107.84,107.88,107.81,107.82,7741.0,91.4967,91.5306,91.4712,91.4797,7741.0
2017-09-13 13:45:00,107.81,107.84,107.78,107.82,9432.0,91.4712,91.4967,91.4458,91.4797,9432.0
2017-09-13 13:50:00,107.83,107.84,107.76,107.83,6167.0,91.4882,91.4967,91.4288,91.4882,6167.0
2017-09-13 13:55:00,107.83,107.88,107.76,107.76,7614.0,91.4882,91.5306,91.4288,91.4288,7614.0
2017-09-13 14:00:00,107.75,107.8,107.74,107.74,7255.0,91.4203,91.4628,91.4118,91.4118,7255.0
2017-09-13 14:05:00,107.74,107.86,107.74,107.82,4800.0,91.4118,91.5137,91.4118,91.4797,4800.0
2017-09-13 14:10:00,107.85,107.86,107.76,107.8,6538.0,91.5052,91.5137,91.4288,91.4628,6538.0
2017-09-13 14:15:00,107.8,107.87,107.76,107.84,11687.0,91.4628,91.5221,91.4288,91.4967,11687.0
2017-09-13 14:20:00,107.84,107.89,107.82,107.86,9343.0,91.4967,91.5391,91.4797,91.5137,9343.0
2017-09-13 14:25:00,107.86,107.89,107.79,107.81,14564.0,91.5137,91.5391,91.4543,91.4712,14564.0
2017-09-13 14:30:00,107.81,107.86,107.78,107.84,7317.0,91.4712,91.5137,91.4458,91.4967,7317.0
2017-09-13 14:35:00,107.85,107.92,107.84,107.89,7449.0,91.5052,91.5646,91.4967,91.5391,7449.0
2017-09-13 14:40:00,107.87,107.89,107.72,107.72,18201.0,91.5221,91.5391,91.3949,91.3949,18201.0
2017-09-13 14:45:00,107.76,107.8,107.69,107.71,13000.0,91.4288,91.4628,91.3694,91.3864,13000.0
2017-09-13 14:50:00,107.74,107.77,107.72,107.75,5100.0,91.4118,91.4373,91.3949,91.4203,5100.0
2017-09-13 14:55:00,107.74,107.74,107.62,107.63,13693.0,91.4118,91.4118,91.31,91.3185,13693.0
2017-09-13 15:00:00,107.66,107.73,107.64,107.67,11812.0,91.344,91.4034,91.327,91.3525,11812.0
2017-09-13 15:05:00,107.67,107.7,107.65,107.67,7555.0,91.3525,91.3779,91.3355,91.3525,7555.0
2017-09-13 15:10:00,107.67,107.71,107.65,107.66,8996.0,91.3525,91.3864,91.3355,91.344,8996.0
2017-09-13 15:15:00,107.65,107.7,107.57,107.68,18475.0,91.3355,91.3779,91.2676,91.3609,18475.0
2017-09-13 15:20:00,107.67,107.71,107.63,107.68,9194.0,91.3525,91.3864,91.3185,91.3609,9194.0
2017-09-13 15:25:00,107.66,107.68,107.62,107.63,8774.0,91.344,91.3609,91.31,91.3185,8774.0
2017-09-13 15:30:00,107.63,107.65,107.52,107.52,37929.0,91.3185,91.3355,91.2252,91.2252,37929.0
2017-09-13 15:35:00,107.52,107.52,107.44,107.48,27107.0,91.2252,91.2252,91.1573,91.1913,27107.0
2017-09-13 15:40:00,107.47,107.48,107.35,107.37,25052.0,91.1828,91.1913,91.081,91.0979,25052.0
2017-09-13 15:45:00,107.37,107.39,107.26,107.26,52889.0,91.0979,91.1149,91.0046,91.0046,52889.0
2017-09-13 15:50:00,107.27,107.39,107.26,107.38,68997.0,91.0131,91.1149,91.0046,91.1064,68997.0
2017-09-13 15:55:00,107.37,107.38,107.16,107.2,198633.0,91.0979,91.1064,90.9197,90.9537,198633.0
2017-09-14 09:30:00,106.64,107.0,106.33,106.56,62391.0,90.4786,90.784,90.2155,90.4107,62391.0
2017-09-14 09:35:00,106.46,106.86,106.44,106.85,8636.0,90.3258,90.6652,90.3089,90.6567,8636.0
2017-09-14 09:40:00,106.89,107.05,106.77,106.77,16600.0,90.6907,90.8264,90.5889,90.5889,16600.0
2017-09-14 09:45:00,106.81,106.86,106.54,106.54,16200.0,90.6228,90.6652,90.3937,90.3937,16200.0
2017-09-14 09:50:00,106.55,106.97,106.49,106.87,19012.0,90.4022,90.7585,90.3513,90.6737,19012.0
2017-09-14 09:55:00,106.89,106.95,106.66,106.68,23964.0,90.6907,90.7416,90.4955,90.5125,23964.0
2017-09-14 10:00:00,106.71,106.95,106.68,106.93,19642.0,90.5379,90.7416,90.5125,90.7246,19642.0
2017-09-14 10:05:00,106.93,107.08,106.73,106.8,55579.0,90.7246,90.8519,90.5549,90.6143,55579.0
2017-09-14 10:10:00,106.8,107.01,106.8,106.99,14061.0,90.6143,90.7925,90.6143,90.7755,14061.0
2017-09-14 10:15:00,107.0,107.03,106.85,106.95,12880.0,90.784,90.8095,90.6567,90.7416,12880.0
2017-09-14 10:20:00,106.94,106.94,106.84,106.89,13077.0,90.7331,90.7331,90.6482,90.6907,13077.0
2017-09-14 10:25:00,106.89,107.04,106.89,107.03,14474.0,90.6907,90.8179,90.6907,90.8095,14474.0
2017-09-14 10:30:00,107.02,107.09,106.92,106.92,13432.0,90.801,90.8604,90.7161,90.7161,13432.0
2017-09-14 10:35:00,106.93,106.99,106.91,106.94,22095.0,90.7246,90.7755,90.7076,90.7331,22095.0
2017-09-14 10:40:00,106.97,107.02,106.94,106.98,11621.0,90.7585,90.801,90.7331,90.767,11621.0
2017-09-14 10:45:00,106.98,107.08,106.94,106.95,14586.0,90.767,90.8519,90.7331,90.7416,14586.0
2017-09-14 10:50:00,106.94,106.99,106.9,106.97,8978.0,90.7331,90.7755,90.6992,90.7585,8978.0
2017-09-14 10:55:00,106.97,106.97,106.79,106.8,14429.0,90.7585,90.7585,90.6058,90.6143,14429.0
2017-09-14 11:00:00,106.79,106.92,106.79,106.9,12101.0,90.6058,90.7161,90.6058,90.6992,12101.0
2017-09-14 11:05:00,106.93,106.95,106.86,106.9,12286.0,90.7246,90.7416,90.6652,90.6992,12286.0
2017-09-14 11:10:00,106.91,106.97,106.89,106.95,12968.0,90.7076,90.7585,90.6907,90.7416,12968.0
2017-09-14 11:15:00,106.96,107.05,106.94,107.01,14450.0,90.7501,90.8264,90.7331,90.7925,14450.0
2017-09-14 11:20:00,107.01,107.19,106.98,107.19,11819.0,90.7925,90.9452,90.767,90.9452,11819.0
2017-09-14 11:25:00,107.21,107.23,107.1,107.15,12273.0,90.9622,90.9791,90.8688,90.9113,12273.0
2017-09-14 11:30:00,107.14,107.15,107.03,107.03,10189.0,90.9028,90.9113,90.8095,90.8095,10189.0
2017-09-14 11:35:00,107.04,107.06,107.02,107.02,11434.0,90.8179,90.8349,90.801,90.801,11434.0
2017-09-14 11:40:00,107.02,107.07,107.01,107.06,10797.0,90.801,90.8434,90.7925,90.8349,10797.0
2017-09-14 11:45:00,107.07,107.07,106.82,106.82,11959.0,90.8434,90.8434,90.6313,90.6313,11959.0
2017-09-14 11:50:00,106.83,106.93,106.82,106.93,9215.0,90.6398,90.7246,90.6313,90.7246,9215.0
2017-09-14 11:55:00,106.93,107.04,106.92,106.98,13434.0,90.7246,90.8179,90.7161,90.767,13434.0
2017-09-14 12:00:00,106.97,107.02,106.97,106.98,6979.0,90.7585,90.801,90.7585,90.767,6979.0
2017-09-14 12:05:00,106.97,106.97,106.91,106.91,6956.0,90.7585,90.7585,90.7076,90.7076,6956.0
2017-09-14 12:10:00,106.9,106.9,106.77,106.87,11422.0,90.6992,90.6992,90.5889,90.6737,11422.0
2017-09-14 12:15:00,106.87,106.91,106.86,106.87,17053.0,90.6737,90.7076,90.6652,90.6737,17053.0
2017-09-14 12:20:00,106.86,106.9,106.81,106.82,8367.0,90.6652,90.6992,90.6228,90.6313,8367.0
2017-09-14 12:25:00,106.81,106.82,106.75,106.78,8902.0,90.6228,90.6313,90.5719,90.5973,8902.0
2017-09-14 12:30:00,106.77,106.77,106.74,106.76,6799.0,90.5889,90.5889,90.5634,90.5804,6799.0
2017-09-14 12:35:00,106.76,106.77,106.7,106.72,8341.0,90.5804,90.5889,90.5295,90.5464,8341.0
2017-09-14 12:40:00,106.73,106.82,106.71,106.73,27998.0,90.5549,90.6313,90.5379,90.5549,27998.0
2017-09-14 12:45:00,106.72,106.74,106.67,106.68,6500.0,90.5464,90.5634,90.504,90.5125,6500.0
2017-09-14 12:50:00,106.68,106.71,106.65,106.68,8816.0,90.5125,90.5379,90.487,90.5125,8816.0
2017-09-14 12:55:00,106.68,106.78,106.65,106.78,11650.0,90.5125,90.5973,90.487,90.5973,11650.0
2017-09-14 13:00:00,106.78,106.79,106.71,106.72,10322.0,90.5973,90.6058,90.5379,90.5464,10322.0
2017-09-14 13:05:00,106.72,106.72,106.6,106.61,7760.0,90.5464,90.5464,90.4446,90.4531,7760.0
2017-09-14 13:10:00,106.61,106.63,106.53,106.57,12484.0,90.4531,90.4701,90.3852,90.4192,12484.0
2017-09-14 13:15:00,106.57,106.61,106.56,106.61,11571.0,90.4192,90.4531,90.4107,90.4531,11571.0
2017-09-14 13:20:00,106.61,106.62,106.56,106.62,13768.0,90.4531,90.4616,90.4107,90.4616,13768.0
2017-09-14 13:25:00,106.62,106.67,106.59,106.65,13009.0,90.4616,90.504,90.4361,90.487,13009.0
2017-09-14 13:30:00,106.64,106.65,106.61,106.62,9290.0,90.4786,90.487,90.4531,90.4616,9290.0
2017-09-14 13:35:00,106.63,106.63,106.59,106.59,10825.0,90.4701,90.4701,90.4361,90.4361,10825.0
2017-09-14 13:40:00,106.59,106.62,106.5,106.51,16471.0,90.4361,90.4616,90.3598,90.3683,16471.0
2017-09-14 13:45:00,106.5,106.52,106.47,106.52,7492.0,90.3598,90.3767,90.3343,90.3767,7492.0
2017-09-14 13:50:00,106.52,106.55,106.46,106.47,12048.0,90.3767,90.4022,90.3258,90.3343,12048.0
2017-09-14 13:55:00,106.48,106.55,106.48,106.53,10857.0,90.3428,90.4022,90.3428,90.3852,10857.0
2017-09-14 14:00:00,106.53,106.57,106.49,106.52,13149.0,90.3852,90.4192,90.3513,90.3767,13149.0
2017-09-14 14:05:00,106.52,106.6,106.52,106.6,13805.0,90.3767,90.4446,90.3767,90.4446,13805.0
2017-09-14 14:10:00,106.6,106.76,106.6,106.74,44044.0,90.4446,90.5804,90.4446,90.5634,44044.0
2017-09-14 14:15:00,106.74,106.77,106.67,106.75,12695.0,90.5634,90.5889,90.504,90.5719,12695.0
2017-09-14 14:20:00,106.77,106.92,106.75,106.9,15248.0,90.5889,90.7161,90.5719,90.6992,15248.0
2017-09-14 14:25:00,106.89,106.89,106.83,106.83,16001.0,90.6907,90.6907,90.6398,90.6398,16001.0
2017-09-14 14:30:00,106.81,106.88,106.78,106.85,13204.0,90.6228,90.6822,90.5973,90.6567,13204.0
2017-09-14 14:35:00,106.85,106.85,106.82,106.84,5907.0,90.6567,90.6567,90.6313,90.6482,5907.0
2017-09-14 14:40:00,106.84,106.85,106.79,106.85,10697.0,90.6482,90.6567,90.6058,90.6567,10697.0
2017-09-14 14:45:00,106.85,106.88,106.85,106.88,14460.0,90.6567,90.6822,90.6567,90.6822,14460.0
2017-09-14 14:50:00,106.9,106.9,106.85,106.86,9901.0,90.6992,90.6992,90.6567,90.6652,9901.0
2017-09-14 14:55:00,106.86,106.97,106.84,106.91,12405.0,90.6652,90.7585,90.6482,90.7076,12405.0
2017-09-14 15:00:00,106.91,106.93,106.88,106.89,12023.0,90.7076,90.7246,90.6822,90.6907,12023.0
2017-09-14 15:05:00,106.89,107.0,106.89,106.99,14948.0,90.6907,90.784,90.6907,90.7755,14948.0
2017-09-14 15:10:00,107.0,107.0,106.96,106.96,9867.0,90.784,90.784,90.7501,90.7501,9867.0
2017-09-14 15:15:00,106.96,106.98,106.94,106.95,11946.0,90.7501,90.767,90.7331,90.7416,11946.0
2017-09-14 15:20:00,106.94,106.94,106.88,106.88,19045.0,90.7331,90.7331,90.6822,90.6822,19045.0
2017-09-14 15:25:00,106.87,106.93,106.84,106.93,11900.0,90.6737,90.7246,90.6482,90.7246,11900.0
2017-09-14 15:30:00,106.93,106.94,106.88,106.9,18232.0,90.7246,90.7331,90.6822,90.6992,18232.0
2017-09-14 15:35:00,106.91,106.91,106.81,106.86,31973.0,90.7076,90.7076,90.6228,90.6652,31973.0
2017-09-14 15:40:00,106.86,106.89,106.81,106.81,21021.0,90.6652,90.6907,90.6228,90.6228,21021.0
2017-09-14 15:45:00,106.81,106.83,106.8,106.8,31424.0,90.6228,90.6398,90.6143,90.6143,31424.0
2017-09-14 15:50:00,106.81,106.9,106.78,106.8,73019.0,90.6228,90.6992,90.5973,90.6143,73019.0
2017-09-14 15:55:00,106.8,106.85,106.73,106.8,83335.0,90.6143,90.6567,90.5549,90.6143,83335.0
2017-09-15 09:30:00,106.57,107.29,106.25,107.23,561482.0,90.4192,91.03,90.1477,90.9791,561482.0
2017-09-15 09:35:00,107.23,107.79,107.07,107.07,25479.0,90.9791,91.4543,90.8434,90.8434,25479.0
2017-09-15 09:40:00,107.08,107.42,107.06,107.08,26336.0,90.8519,91.1403,90.8349,90.8519,26336.0
2017-09-15 09:45:00,107.08,107.14,106.96,107.0,24470.0,90.8519,90.9028,90.7501,90.784,24470.0
2017-09-15 09:50:00,106.98,107.13,106.91,106.97,11663.0,90.767,90.8943,90.7076,90.7585,11663.0
2017-09-15 09:55:00,106.95,106.98,106.68,106.74,15432.0,90.7416,90.767,90.5125,90.5634,15432.0
2017-09-15 10:00:00,106.77,106.86,106.7,106.84,11671.0,90.5889,90.6652,90.5295,90.6482,11671.0
2017-09-15 10:05:00,106.87,106.94,106.64,106.67,11953.0,90.6737,90.7331,90.4786,90.504,11953.0
2017-09-15 10:10:00,106.66,106.75,106.56,106.66,24547.0,90.4955,90.5719,90.4107,90.4955,24547.0
2017-09-15 10:15:00,106.67,106.79,106.62,106.75,8452.0,90.504,90.6058,90.4616,90.5719,8452.0
2017-09-15 10:20:00,106.74,106.74,106.58,106.62,10166.0,90.5634,90.5634,90.4276,90.4616,10166.0
2017-09-15 10:25:00,106.6,106.65,106.47,106.55,25174.0,90.4446,90.487,90.3343,90.4022,25174.0
2017-09-15 10:30:00,106.56,106.57,106.47,106.51,21060.0,90.4107,90.4192,90.3343,90.3683,21060.0
2017-09-15 10:35:00,106.53,106.74,106.53,106.68,15683.0,90.3852,90.5634,90.3852,90.5125,15683.0
2017-09-15 10:40:00,106.68,106.75,106.64,106.69,19986.0,90.5125,90.5719,90.4786,90.521,19986.0
2017-09-15 10:45:00,106.67,107.05,106.66,107.04,11704.0,90.504,90.8264,90.4955,90.8179,11704.0
2017-09-15 10:50:00,107.04,107.06,106.9,107.02,15191.0,90.8179,90.8349,90.6992,90.801,15191.0
2017-09-15 10:55:00,107.0,107.01,106.87,106.9,9336.0,90.784,90.7925,90.6737,90.6992,9336.0
2017-09-15 11:00:00,106.9,106.93,106.76,106.88,8907.0,90.6992,90.7246,90.5804,90.6822,8907.0
2017-09-15 11:05:00,106.89,106.93,106.84,106.87,10685.0,90.6907,90.7246,90.6482,90.6737,10685.0
2017-09-15 11:10:00,106.87,106.91,106.76,106.78,11831.0,90.6737,90.7076,90.5804,90.5973,11831.0
2017-09-15 11:15:00,106.82,106.92,106.77,106.83,20247.0,90.6313,90.7161,90.5889,90.6398,20247.0
2017-09-15 11:20:00,106.8,106.89,106.8,106.83,14500.0,90.6143,90.6907,90.6143,90.6398,14500.0
2017-09-15 11:25:00,106.85,106.92,106.81,106.87,11484.0,90.6567,90.7161,90.6228,90.6737,11484.0
2017-09-15 11:30:00,106.87,106.93,106.85,106.88,17108.0,90.6737,90.7246,90.6567,90.6822,17108.0
2017-09-15 11:35:00,106.87,106.91,106.83,106.9,10332.0,90.6737,90.7076,90.6398,90.6992,10332.0
2017-09-15 11:40:00,106.91,106.94,106.82,106.83,8427.0,90.7076,90.7331,90.6313,90.6398,8427.0
2017-09-15 11:45:00,106.83,106.92,106.83,106.88,5262.0,90.6398,90.7161,90.6398,90.6822,5262.0
2017-09-15 11:50:00,106.9,106.91,106.87,106.88,8643.0,90.6992,90.7076,90.6737,90.6822,8643.0
2017-09-15 11:55:00,106.88,106.91,106.86,106.87,5872.0,90.6822,90.7076,90.6652,90.6737,5872.0
2017-09-15 12:00:00,106.88,106.91,106.84,106.84,10316.0,90.6822,90.7076,90.6482,90.6482,10316.0
2017-09-15 12:05:00,106.83,106.9,106.83,106.88,4700.0,90.6398,90.6992,90.6398,90.6822,4700.0
2017-09-15 12:10:00,106.87,106.91,106.87,106.88,10093.0,90.6737,90.7076,90.6737,90.6822,10093.0
2017-09-15 12:15:00,106.88,106.92,106.87,106.9,10136.0,90.6822,90.7161,90.6737,90.6992,10136.0
2017-09-15 12:20:00,106.9,106.92,106.87,106.88,13637.0,90.6992,90.7161,90.6737,90.6822,13637.0
2017-09-15 12:25:00,106.89,107.0,106.87,106.97,29658.0,90.6907,90.784,90.6737,90.7585,29658.0
2017-09-15 12:30:00,106.96,107.06,106.91,107.03,9262.0,90.7501,90.8349,90.7076,90.8095,9262.0
2017-09-15 12:35:00,107.02,107.03,106.89,106.89,16500.0,90.801,90.8095,90.6907,90.6907,16500.0
2017-09-15 12:40:00,106.89,107.0,106.85,106.97,12674.0,90.6907,90.784,90.6567,90.7585,12674.0
2017-09-15 12:45:00,106.96,107.02,106.92,106.99,11076.0,90.7501,90.801,90.7161,90.7755,11076.0
2017-09-15 12:50:00,107.01,107.01,106.94,106.98,7274.0,90.7925,90.7925,90.7331,90.767,7274.0
2017-09-15 12:55:00,107.0,107.01,106.92,106.96,9386.0,90.784,90.7925,90.7161,90.7501,9386.0
2017-09-15 13:00:00,106.96,107.01,106.91,106.97,8711.0,90.7501,90.7925,90.7076,90.7585,8711.0
2017-09-15 13:05:00,106.98,107.01,106.95,106.99,8500.0,90.767,90.7925,90.7416,90.7755,8500.0
2017-09-15 13:10:00,106.98,107.02,106.95,106.95,11772.0,90.767,90.801,90.7416,90.7416,11772.0
2017-09-15 13:15:00,106.95,106.95,106.89,106.92,9539.0,90.7416,90.7416,90.6907,90.7161,9539.0
2017-09-15 13:20:00,106.92,106.98,106.92,106.95,8070.0,90.7161,90.767,90.7161,90.7416,8070.0
2017-09-15 13:25:00,106.96,107.01,106.94,106.98,8453.0,90.7501,90.7925,90.7331,90.767,8453.0
2017-09-15 13:30:00,106.96,107.0,106.92,106.92,12895.0,90.7501,90.784,90.7161,90.7161,12895.0
2017-09-15 13:35:00,106.92,106.93,106.83,106.87,5037.0,90.7161,90.7246,90.6398,90.6737,5037.0
2017-09-15 13:40:00,106.87,106.91,106.85,106.87,11935.0,90.6737,90.7076,90.6567,90.6737,11935.0
2017-09-15 13:45:00,106.88,106.89,106.84,106.87,5772.0,90.6822,90.6907,90.6482,90.6737,5772.0
2017-09-15 13:50:00,106.87,106.9,106.85,106.89,5937.0,90.6737,90.6992,90.6567,90.6907,5937.0
2017-09-15 13:55:00,106.88,106.88,106.76,106.76,13873.0,90.6822,90.6822,90.5804,90.5804,13873.0
2017-09-15 14:00:00,106.77,106.78,106.71,106.77,14522.0,90.5889,90.5973,90.5379,90.5889,14522.0
2017-09-15 14:05:00,106.77,106.78,106.69,106.78,9803.0,90.5889,90.5973,90.521,90.5973,9803.0
2017-09-15 14:10:00,106.78,106.87,106.77,106.83,11135.0,90.5973,90.6737,90.5889,90.6398,11135.0
2017-09-15 14:15:00,106.84,106.86,106.82,106.82,9675.0,90.6482,90.6652,90.6313,90.6313,9675.0
2017-09-15 14:20:00,106.82,106.82,106.68,106.72,17271.0,90.6313,90.6313,90.5125,90.5464,17271.0
2017-09-15 14:25:00,106.71,106.85,106.71,106.82,21677.0,90.5379,90.6567,90.5379,90.6313,21677.0
2017-09-15 14:30:00,106.83,106.84,106.67,106.76,21672.0,90.6398,90.6482,90.504,90.5804,21672.0
2017-09-15 14:35:00,106.75,106.76,106.7,106.73,12878.0,90.5719,90.5804,90.5295,90.5549,12878.0
2017-09-15 14:40:00,106.72,106.74,106.64,106.67,14409.0,90.5464,90.5634,90.4786,90.504,14409.0
2017-09-15 14:45:00,106.69,106.75,106.68,106.73,13028.0,90.521,90.5719,90.5125,90.5549,13028.0
2017-09-15 14:50:00,106.72,106.76,106.67,106.75,11827.0,90.5464,90.5804,90.504,90.5719,11827.0
2017-09-15 14:55:00,106.76,106.77,106.69,106.74,18392.0,90.5804,90.5889,90.521,90.5634,18392.0
2017-09-15 15:00:00,106.73,106.81,106.72,106.78,13650.0,90.5549,90.6228,90.5464,90.5973,13650.0
2017-09-15 15:05:00,106.78,106.83,106.78,106.83,9763.0,90.5973,90.6398,90.5973,90.6398,9763.0
2017-09-15 15:10:00,106.83,106.88,106.81,106.84,16196.0,90.6398,90.6822,90.6228,90.6482,16196.0
2017-09-15 15:15:00,106.85,106.89,106.83,106.88,11487.0,90.6567,90.6907,90.6398,90.6822,11487.0
2017-09-15 15:20:00,106.88,106.93,106.86,106.9,19554.0,90.6822,90.7246,90.6652,90.6992,19554.0
2017-09-15 15:25:00,106.91,106.91,106.79,106.82,12496.0,90.7076,90.7076,90.6058,90.6313,12496.0
2017-09-15 15:30:00,106.83,106.87,106.77,106.78,24157.0,90.6398,90.6737,90.5889,90.5973,24157.0
2017-09-15 15:35:00,106.79,106.81,106.73,106.8,18225.0,90.6058,90.6228,90.5549,90.6143,18225.0
2017-09-15 15:40:00,106.81,106.83,106.73,106.74,25623.0,90.6228,90.6398,90.5549,90.5634,25623.0
2017-09-15 15:45:00,106.73,106.76,106.66,106.7,40374.0,90.5549,90.5804,90.4955,90.5295,40374.0
2017-09-15 15:50:00,106.7,106.94,106.69,106.8,137769.0,90.5295,90.7331,90.521,90.6143,137769.0
2017-09-15 15:55:00,106.8,106.8,106.67,106.69,170283.0,90.6143,90.6143,90.504,90.521,170283.0
2017-09-18 09:30:00,106.83,106.85,106.5,106.58,29755.0,90.6398,90.6567,90.3598,90.4276,29755.0
2017-09-18 09:35:00,106.62,106.96,106.49,106.8,27028.0,90.4616,90.7501,90.3513,90.6143,27028.0
2017-09-18 09:40:00,106.8,106.82,106.48,106.54,22367.0,90.6143,90.6313,90.3428,90.3937,22367.0
2017-09-18 09:45:00,106.59,106.63,106.47,106.57,22948.0,90.4361,90.4701,90.3343,90.4192,22948.0
2017-09-18 09:50:00,106.54,106.62,106.44,106.47,26999.0,90.3937,90.4616,90.3089,90.3343,26999.0
2017-09-18 09:55:00,106.44,106.84,106.44,106.84,12419.0,90.3089,90.6482,90.3089,90.6482,12419.0
2017-09-18 10:00:00,106.86,106.87,106.68,106.78,19057.0,90.6652,90.6737,90.5125,90.5973,19057.0
2017-09-18 10:05:00,106.81,106.83,106.71,106.74,17373.0,90.6228,90.6398,90.5379,90.5634,17373.0
2017-09-18 10:10:00,106.72,106.78,106.67,106.71,19516.0,90.5464,90.5973,90.504,90.5379,19516.0
2017-09-18 10:15:00,106.69,106.71,106.62,106.63,18005.0,90.521,90.5379,90.4616,90.4701,18005.0
2017-09-18 10:20:00,106.63,106.71,106.61,106.7,20245.0,90.4701,90.5379,90.4531,90.5295,20245.0
2017-09-18 10:25:00,106.68,106.71,106.59,106.63,13131.0,90.5125,90.5379,90.4361,90.4701,13131.0
2017-09-18 10:30:00,106.62,106.62,106.5,106.5,20318.0,90.4616,90.4616,90.3598,90.3598,20318.0
2017-09-18 10:35:00,106.52,106.56,106.5,106.5,18598.0,90.3767,90.4107,90.3598,90.3598,18598.0
2017-09-18 10:40:00,106.5,106.61,106.5,106.61,5801.0,90.3598,90.4531,90.3598,90.4531,5801.0
2017-09-18 10:45:00,106.62,106.62,106.54,106.58,13212.0,90.4616,90.4616,90.3937,90.4276,13212.0
2017-09-18 10:50:00,106.58,106.59,106.52,106.55,8506.0,90.4276,90.4361,90.3767,90.4022,8506.0
2017-09-18 10:55:00,106.56,106.57,106.48,106.54,21873.0,90.4107,90.4192,90.3428,90.3937,21873.0
2017-09-18 11:00:00,106.54,106.64,106.48,106.64,10623.0,90.3937,90.4786,90.3428,90.4786,10623.0
2017-09-18 11:05:00,106.64,106.69,106.61,106.68,5510.0,90.4786,90.521,90.4531,90.5125,5510.0
2017-09-18 11:10:00,106.68,106.69,106.61,106.67,7265.0,90.5125,90.521,90.4531,90.504,7265.0
2017-09-18 11:15:00,106.67,106.67,106.56,106.59,13702.0,90.504,90.504,90.4107,90.4361,13702.0
2017-09-18 11:20:00,106.58,106.66,106.56,106.65,11110.0,90.4276,90.4955,90.4107,90.487,11110.0
2017-09-18 11:25:00,106.65,106.65,106.49,106.54,18555.0,90.487,90.487,90.3513,90.3937,18555.0
2017-09-18 11:30:00,106.55,106.62,106.49,106.6,14089.0,90.4022,90.4616,90.3513,90.4446,14089.0
2017-09-18 11:35:00,106.6,106.63,106.57,106.61,5692.0,90.4446,90.4701,90.4192,90.4531,5692.0
2017-09-18 11:40:00,106.63,106.69,106.6,106.69,4385.0,90.4701,90.521,90.4446,90.521,4385.0
2017-09-18 11:45:00,106.7,106.7,106.58,106.58,16655.0,90.5295,90.5295,90.4276,90.4276,16655.0
2017-09-18 11:50:00,106.56,106.57,106.5,106.54,14857.0,90.4107,90.4192,90.3598,90.3937,14857.0
2017-09-18 11:55:00,106.54,106.59,106.54,106.58,4799.0,90.3937,90.4361,90.3937,90.4276,4799.0
2017-09-18 12:00:00,106.56,106.58,106.51,106.52,11876.0,90.4107,90.4276,90.3683,90.3767,11876.0
2017-09-18 12:05:00,106.54,106.67,106.5,106.66,10798.0,90.3937,90.504,90.3598,90.4955,10798.0
2017-09-18 12:10:00,106.67,106.67,106.59,106.6,18055.0,90.504,90.504,90.4361,90.4446,18055.0
2017-09-18 12:15:00,106.6,106.68,106.6,106.64,8997.0,90.4446,90.5125,90.4446,90.4786,8997.0
2017-09-18 12:20:00,106.67,106.76,106.65,106.72,10399.0,90.504,90.5804,90.487,90.5464,10399.0
2017-09-18 12:25:00,106.71,106.72,106.55,106.57,9266.0,90.5379,90.5464,90.4022,90.4192,9266.0
2017-09-18 12:30:00,106.57,106.57,106.47,106.48,17586.0,90.4192,90.4192,90.3343,90.3428,17586.0
2017-09-18 12:35:00,106.48,106.49,106.45,106.47,7986.0,90.3428,90.3513,90.3174,90.3343,7986.0
2017-09-18 12:40:00,106.45,106.51,106.45,106.49,3204.0,90.3174,90.3683,90.3174,90.3513,3204.0
2017-09-18 12:45:00,106.5,106.57,106.49,106.57,5753.0,90.3598,90.4192,90.3513,90.4192,5753.0
2017-09-18 12:50:00,106.56,106.58,106.47,106.47,6943.0,90.4107,90.4276,90.3343,90.3343,6943.0
2017-09-18 12:55:00,106.47,106.53,106.43,106.51,4415.0,90.3343,90.3852,90.3004,90.3683,4415.0
2017-09-18 13:00:00,106.51,106.54,106.46,106.52,7641.0,90.3683,90.3937,90.3258,90.3767,7641.0
2017-09-18 13:05:00,106.52,106.53,106.42,106.45,9438.0,90.3767,90.3852,90.2919,90.3174,9438.0
2017-09-18 13:10:00,106.44,106.44,106.36,106.36,7352.0,90.3089,90.3089,90.241,90.241,7352.0
2017-09-18 13:15:00,106.38,106.38,106.31,106.33,30011.0,90.258,90.258,90.1986,90.2155,30011.0
2017-09-18 13:20:00,106.33,106.35,106.31,106.33,14424.0,90.2155,90.2325,90.1986,90.2155,14424.0
2017-09-18 13:25:00,106.33,106.35,106.3,106.34,6215.0,90.2155,90.2325,90.1901,90.224,6215.0
2017-09-18 13:30:00,106.32,106.39,106.25,106.37,17824.0,90.2071,90.2664,90.1477,90.2495,17824.0
2017-09-18 13:35:00,106.38,106.49,106.37,106.45,6371.0,90.258,90.3513,90.2495,90.3174,6371.0
2017-09-18 13:40:00,106.44,106.46,106.39,106.45,12853.0,90.3089,90.3258,90.2664,90.3174,12853.0
2017-09-18 13:45:00,106.45,106.46,106.38,106.4,18733.0,90.3174,90.3258,90.258,90.2749,18733.0
2017-09-18 13:50:00,106.39,106.46,106.39,106.46,10955.0,90.2664,90.3258,90.2664,90.3258,10955.0
2017-09-18 13:55:00,106.45,106.46,106.39,106.46,15033.0,90.3174,90.3258,90.2664,90.3258,15033.0
2017-09-18 14:00:00,106.45,106.45,106.42,106.43,4389.0,90.3174,90.3174,90.2919,90.3004,4389.0
2017-09-18 14:05:00,106.44,106.46,106.4,106.42,13925.0,90.3089,90.3258,90.2749,90.2919,13925.0
2017-09-18 14:10:00,106.43,106.44,106.4,106.43,8433.0,90.3004,90.3089,90.2749,90.3004,8433.0
2017-09-18 14:15:00,106.43,106.45,106.37,106.4,24840.0,90.3004,90.3174,90.2495,90.2749,24840.0
2017-09-18 14:20:00,106.38,106.52,106.36,106.51,9740.0,90.258,90.3767,90.241,90.3683,9740.0
2017-09-18 14:25:00,106.51,106.54,106.46,106.46,5687.0,90.3683,90.3937,90.3258,90.3258,5687.0
2017-09-18 14:30:00,106.47,106.49,106.44,106.48,5470.0,90.3343,90.3513,90.3089,90.3428,5470.0
2017-09-18 14:35:00,106.47,106.48,106.38,106.42,6733.0,90.3343,90.3428,90.258,90.2919,6733.0
2017-09-18 14:40:00,106.42,106.5,106.42,106.47,6767.0,90.2919,90.3598,90.2919,90.3343,6767.0
2017-09-18 14:45:00,106.47,106.53,106.42,106.52,7418.0,90.3343,90.3852,90.2919,90.3767,7418.0
2017-09-18 14:50:00,106.53,106.57,106.49,106.57,7004.0,90.3852,90.4192,90.3513,90.4192,7004.0
2017-09-18 14:55:00,106.57,106.62,106.56,106.56,8578.0,90.4192,90.4616,90.4107,90.4107,8578.0
2017-09-18 15:00:00,106.56,106.65,106.53,106.63,7700.0,90.4107,90.487,90.3852,90.4701,7700.0
2017-09-18 15:05:00,106.66,106.66,106.59,106.6,9679.0,90.4955,90.4955,90.4361,90.4446,9679.0
2017-09-18 15:10:00,106.6,106.62,106.58,106.6,5405.0,90.4446,90.4616,90.4276,90.4446,5405.0
2017-09-18 15:15:00,106.59,106.66,106.58,106.64,8657.0,90.4361,90.4955,90.4276,90.4786,8657.0
2017-09-18 15:20:00,106.64,106.69,106.62,106.67,9401.0,90.4786,90.521,90.4616,90.504,9401.0
2017-09-18 15:25:00,106.67,106.7,106.64,106.67,12091.0,90.504,90.5295,90.4786,90.504,12091.0
2017-09-18 15:30:00,106.68,106.71,106.66,106.7,14848.0,90.5125,90.5379,90.4955,90.5295,14848.0
2017-09-18 15:35:00,106.71,106.77,106.7,106.7,19053.0,90.5379,90.5889,90.5295,90.5295,19053.0
2017-09-18 15:40:00,106.7,106.72,106.67,106.69,19874.0,90.5295,90.5464,90.504,90.521,19874.0
2017-09-18 15:45:00,106.69,106.69,106.62,106.66,23301.0,90.521,90.521,90.4616,90.4955,23301.0
2017-09-18 15:50:00,106.59,106.66,106.59,106.61,57672.0,90.4361,90.4955,90.4361,90.4531,57672.0
2017-09-18 15:55:00,106.61,106.61,106.53,106.55,83307.0,90.4531,90.4531,90.3852,90.4022,83307.0
2017-09-19 09:30:00,106.95,107.14,106.7,106.78,35403.0,90.7416,90.9028,90.5295,90.5973,35403.0
2017-09-19 09:35:00,106.78,107.02,106.71,106.83,14014.0,90.5973,90.801,90.5379,90.6398,14014.0
2017-09-19 09:40:00,106.81,106.95,106.79,106.87,10635.0,90.6228,90.7416,90.6058,90.6737,10635.0
2017-09-19 09:45:00,106.91,107.06,106.71,106.79,28624.0,90.7076,90.8349,90.5379,90.6058,28624.0
2017-09-19 09:50:00,106.78,106.91,106.73,106.84,22600.0,90.5973,90.7076,90.5549,90.6482,22600.0
2017-09-19 09:55:00,106.84,106.9,106.77,106.82,33010.0,90.6482,90.6992,90.5889,90.6313,33010.0
2017-09-19 10:00:00,106.82,106.89,106.78,106.86,26378.0,90.6313,90.6907,90.5973,90.6652,26378.0
2017-09-19 10:05:00,106.86,107.0,106.79,106.8,9698.0,90.6652,90.784,90.6058,90.6143,9698.0
2017-09-19 10:10:00,106.81,107.11,106.8,107.09,14210.0,90.6228,90.8773,90.6143,90.8604,14210.0
2017-09-19 10:15:00,107.11,107.13,106.94,106.96,14172.0,90.8773,90.8943,90.7331,90.7501,14172.0
2017-09-19 10:20:00,106.94,106.98,106.85,106.93,21206.0,90.7331,90.767,90.6567,90.7246,21206.0
2017-09-19 10:25:00,106.93,106.97,106.85,106.96,17544.0,90.7246,90.7585,90.6567,90.7501,17544.0
2017-09-19 10:30:00,106.95,106.97,106.9,106.91,17665.0,90.7416,90.7585,90.6992,90.7076,17665.0
2017-09-19 10:35:00,106.91,106.97,106.88,106.96,10099.0,90.7076,90.7585,90.6822,90.7501,10099.0
2017-09-19 10:40:00,106.95,107.03,106.89,107.03,11927.0,90.7416,90.8095,90.6907,90.8095,11927.0
2017-09-19 10:45:00,107.03,107.11,107.03,107.09,14009.0,90.8095,90.8773,90.8095,90.8604,14009.0
2017-09-19 10:50:00,107.09,107.25,107.07,107.23,18774.0,90.8604,90.9961,90.8434,90.9791,18774.0
2017-09-19 10:55:00,107.24,107.27,107.21,107.25,9219.0,90.9876,91.0131,90.9622,90.9961,9219.0
2017-09-19 11:00:00,107.25,107.27,107.16,107.25,17321.0,90.9961,91.0131,90.9197,90.9961,17321.0
2017-09-19 11:05:00,107.26,107.26,107.13,107.13,12824.0,91.0046,91.0046,90.8943,90.8943,12824.0
2017-09-19 11:10:00,107.13,107.14,107.03,107.12,18206.0,90.8943,90.9028,90.8095,90.8858,18206.0
2017-09-19 11:15:00,107.12,107.39,107.12,107.36,23339.0,90.8858,91.1149,90.8858,91.0894,23339.0
2017-09-19 11:20:00,107.34,107.4,107.34,107.39,21689.0,91.0725,91.1234,91.0725,91.1149,21689.0
2017-09-19 11:25:00,107.37,107.4,107.26,107.26,20583.0,91.0979,91.1234,91.0046,91.0046,20583.0
2017-09-19 11:30:00,107.25,107.38,107.24,107.32,7295.0,90.9961,91.1064,90.9876,91.0555,7295.0
2017-09-19 11:35:00,107.31,107.36,107.26,107.32,7273.0,91.047,91.0894,91.0046,91.0555,7273.0
2017-09-19 11:40:00,107.31,107.39,107.27,107.37,5496.0,91.047,91.1149,91.0131,91.0979,5496.0
2017-09-19 11:45:00,107.35,107.41,107.33,107.38,8429.0,91.081,91.1319,91.064,91.1064,8429.0
2017-09-19 11:50:00,107.39,107.4,107.32,107.32,5487.0,91.1149,91.1234,91.0555,91.0555,5487.0
2017-09-19 11:55:00,107.29,107.38,107.27,107.37,8420.0,91.03,91.1064,91.0131,91.0979,8420.0
2017-09-19 12:00:00,107.36,107.42,107.34,107.39,24830.0,91.0894,91.1403,91.0725,91.1149,24830.0
2017-09-19 12:05:00,107.38,107.41,107.34,107.35,11634.0,91.1064,91.1319,91.0725,91.081,11634.0
2017-09-19 12:10:00,107.36,107.4,107.35,107.4,7700.0,91.0894,91.1234,91.081,91.1234,7700.0
2017-09-19 12:15:00,107.39,107.42,107.37,107.4,9116.0,91.1149,91.1403,91.0979,91.1234,9116.0
2017-09-19 12:20:00,107.4,107.5,107.39,107.47,11230.0,91.1234,91.2082,91.1149,91.1828,11230.0
2017-09-19 12:25:00,107.48,107.51,107.45,107.48,3539.0,91.1913,91.2167,91.1658,91.1913,3539.0
2017-09-19 12:30:00,107.48,107.54,107.47,107.53,6300.0,91.1913,91.2422,91.1828,91.2337,6300.0
2017-09-19 12:35:00,107.54,107.55,107.49,107.5,8650.0,91.2422,91.2506,91.1997,91.2082,8650.0
2017-09-19 12:40:00,107.49,107.54,107.46,107.52,5902.0,91.1997,91.2422,91.1743,91.2252,5902.0
2017-09-19 12:45:00,107.51,107.53,107.47,107.52,6514.0,91.2167,91.2337,91.1828,91.2252,6514.0
2017-09-19 12:50:00,107.51,107.58,107.48,107.56,17904.0,91.2167,91.2761,91.1913,91.2591,17904.0
2017-09-19 12:55:00,107.58,107.58,107.48,107.51,7731.0,91.2761,91.2761,91.1913,91.2167,7731.0
2017-09-19 13:00:00,107.51,107.53,107.49,107.51,6772.0,91.2167,91.2337,91.1997,91.2167,6772.0
2017-09-19 13:05:00,107.53,107.57,107.53,107.54,6992.0,91.2337,91.2676,91.2337,91.2422,6992.0
2017-09-19 13:10:00,107.55,107.56,107.52,107.53,4369.0,91.2506,91.2591,91.2252,91.2337,4369.0
2017-09-19 13:15:00,107.53,107.53,107.44,107.45,11098.0,91.2337,91.2337,91.1573,91.1658,11098.0
2017-09-19 13:20:00,107.45,107.51,107.43,107.51,7987.0,91.1658,91.2167,91.1488,91.2167,7987.0
2017-09-19 13:25:00,107.52,107.52,107.47,107.5,6121.0,91.2252,91.2252,91.1828,91.2082,6121.0
2017-09-19 13:30:00,107.48,107.52,107.46,107.52,14489.0,91.1913,91.2252,91.1743,91.2252,14489.0
2017-09-19 13:35:00,107.51,107.52,107.45,107.49,7094.0,91.2167,91.2252,91.1658,91.1997,7094.0
2017-09-19 13:40:00,107.49,107.53,107.48,107.5,20355.0,91.1997,91.2337,91.1913,91.2082,20355.0
2017-09-19 13:45:00,107.51,107.52,107.44,107.46,8820.0,91.2167,91.2252,91.1573,91.1743,8820.0
2017-09-19 13:50:00,107.46,107.48,107.41,107.45,10925.0,91.1743,91.1913,91.1319,91.1658,10925.0
2017-09-19 13:55:00,107.45,107.48,107.43,107.47,9638.0,91.1658,91.1913,91.1488,91.1828,9638.0
2017-09-19 14:00:00,107.48,107.55,107.48,107.55,10280.0,91.1913,91.2506,91.1913,91.2506,10280.0
2017-09-19 14:05:00,107.55,107.55,107.42,107.44,13234.0,91.2506,91.2506,91.1403,91.1573,13234.0
2017-09-19 14:10:00,107.43,107.43,107.34,107.4,8848.0,91.1488,91.1488,91.0725,91.1234,8848.0
2017-09-19 14:15:00,107.4,107.46,107.36,107.42,17392.0,91.1234,91.1743,91.0894,91.1403,17392.0
2017-09-19 14:20:00,107.42,107.44,107.39,107.43,10128.0,91.1403,91.1573,91.1149,91.1488,10128.0
2017-09-19 14:25:00,107.43,107.5,107.43,107.45,11793.0,91.1488,91.2082,91.1488,91.1658,11793.0
2017-09-19 14:30:00,107.44,107.52,107.42,107.5,22622.0,91.1573,91.2252,91.1403,91.2082,22622.0
2017-09-19 14:35:00,107.5,107.52,107.47,107.47,19847.0,91.2082,91.2252,91.1828,91.1828,19847.0
2017-09-19 14:40:00,107.47,107.51,107.44,107.49,14243.0,91.1828,91.2167,91.1573,91.1997,14243.0
2017-09-19 14:45:00,107.49,107.71,107.49,107.67,15223.0,91.1997,91.3864,91.1997,91.3525,15223.0
2017-09-19 14:50:00,107.66,107.66,107.51,107.51,12198.0,91.344,91.344,91.2167,91.2167,12198.0
2017-09-19 14:55:00,107.51,107.53,107.42,107.49,7388.0,91.2167,91.2337,91.1403,91.1997,7388.0
2017-09-19 15:00:00,107.49,107.57,107.41,107.56,20255.0,91.1997,91.2676,91.1319,91.2591,20255.0
2017-09-19 15:05:00,107.55,107.56,107.46,107.53,12673.0,91.2506,91.2591,91.1743,91.2337,12673.0
2017-09-19 15:10:00,107.53,107.55,107.42,107.43,13676.0,91.2337,91.2506,91.1403,91.1488,13676.0
2017-09-19 15:15:00,107.42,107.52,107.42,107.49,17267.0,91.1403,91.2252,91.1403,91.1997,17267.0
2017-09-19 15:20:00,107.49,107.55,107.48,107.51,20790.0,91.1997,91.2506,91.1913,91.2167,20790.0
2017-09-19 15:25:00,107.51,107.52,107.45,107.49,23509.0,91.2167,91.2252,91.1658,91.1997,23509.0
2017-09-19 15:30:00,107.48,107.59,107.48,107.59,37078.0,91.1913,91.2846,91.1913,91.2846,37078.0
2017-09-19 15:35:00,107.59,107.6,107.53,107.57,24600.0,91.2846,91.2931,91.2337,91.2676,24600.0
2017-09-19 15:40:00,107.57,107.6,107.54,107.57,23557.0,91.2676,91.2931,91.2422,91.2676,23557.0
2017-09-19 15:45:00,107.56,107.57,107.49,107.5,29361.0,91.2591,91.2676,91.1997,91.2082,29361.0
2017-09-19 15:50:00,107.51,107.53,107.48,107.48,50167.0,91.2167,91.2337,91.1913,91.1913,50167.0
2017-09-19 15:55:00,107.49,107.54,107.43,107.48,91481.0,91.1997,91.2422,91.1488,91.1913,91481.0
2017-09-20 09:30:00,107.63,107.94,107.49,107.78,25960.0,91.3185,91.5815,91.1997,91.4458,25960.0
2017-09-20 09:35:00,107.76,107.9,107.61,107.73,16833.0,91.4288,91.5476,91.3016,91.4034,16833.0
2017-09-20 09:40:00,107.66,107.77,107.53,107.7,15010.0,91.344,91.4373,91.2337,91.3779,15010.0
2017-09-20 09:45:00,107.7,107.73,107.56,107.64,14509.0,91.3779,91.4034,91.2591,91.327,14509.0
2017-09-20 09:50:00,107.62,107.63,107.41,107.41,14547.0,91.31,91.3185,91.1319,91.1319,14547.0
2017-09-20 09:55:00,107.44,107.44,107.11,107.34,17709.0,91.1573,91.1573,90.8773,91.0725,17709.0
2017-09-20 10:00:00,107.41,107.41,107.28,107.36,18697.0,91.1319,91.1319,91.0216,91.0894,18697.0
2017-09-20 10:05:00,107.38,107.5,107.37,107.44,9347.0,91.1064,91.2082,91.0979,91.1573,9347.0
2017-09-20 10:10:00,107.46,107.5,107.42,107.45,24986.0,91.1743,91.2082,91.1403,91.1658,24986.0
2017-09-20 10:15:00,107.46,107.47,107.37,107.37,16400.0,91.1743,91.1828,91.0979,91.0979,16400.0
2017-09-20 10:20:00,107.36,107.4,107.3,107.35,15957.0,91.0894,91.1234,91.0385,91.081,15957.0
2017-09-20 10:25:00,107.37,107.4,107.34,107.38,9384.0,91.0979,91.1234,91.0725,91.1064,9384.0
2017-09-20 10:30:00,107.4,107.41,107.37,107.4,14932.0,91.1234,91.1319,91.0979,91.1234,14932.0
2017-09-20 10:35:00,107.39,107.5,107.39,107.45,18790.0,91.1149,91.2082,91.1149,91.1658,18790.0
2017-09-20 10:40:00,107.45,107.51,107.44,107.45,20564.0,91.1658,91.2167,91.1573,91.1658,20564.0
2017-09-20 10:45:00,107.45,107.47,107.32,107.33,15265.0,91.1658,91.1828,91.0555,91.064,15265.0
2017-09-20 10:50:00,107.34,107.4,107.15,107.15,57825.0,91.0725,91.1234,90.9113,90.9113,57825.0
2017-09-20 10:55:00,107.15,107.17,106.93,106.94,14444.0,90.9113,90.9282,90.7246,90.7331,14444.0
2017-09-20 11:00:00,106.97,107.07,106.97,106.98,6557.0,90.7585,90.8434,90.7585,90.767,6557.0
2017-09-20 11:05:00,106.99,107.15,106.98,107.02,13576.0,90.7755,90.9113,90.767,90.801,13576.0
2017-09-20 11:10:00,107.02,107.02,106.86,106.86,12030.0,90.801,90.801,90.6652,90.6652,12030.0
2017-09-20 11:15:00,106.85,106.9,106.66,106.68,24388.0,90.6567,90.6992,90.4955,90.5125,24388.0
2017-09-20 11:20:00,106.67,106.7,106.6,106.63,18657.0,90.504,90.5295,90.4446,90.4701,18657.0
2017-09-20 11:25:00,106.64,106.75,106.62,106.75,15463.0,90.4786,90.5719,90.4616,90.5719,15463.0
2017-09-20 11:30:00,106.76,106.95,106.76,106.95,12746.0,90.5804,90.7416,90.5804,90.7416,12746.0
2017-09-20 11:35:00,106.96,107.05,106.91,106.95,10906.0,90.7501,90.8264,90.7076,90.7416,10906.0
2017-09-20 11:40:00,106.96,106.96,106.75,106.84,12259.0,90.7501,90.7501,90.5719,90.6482,12259.0
2017-09-20 11:45:00,106.82,106.83,106.73,106.76,7947.0,90.6313,90.6398,90.5549,90.5804,7947.0
2017-09-20 11:50:00,106.82,106.84,106.77,106.8,9215.0,90.6313,90.6482,90.5889,90.6143,9215.0
2017-09-20 11:55:00,106.79,106.8,106.63,106.63,29351.0,90.6058,90.6143,90.4701,90.4701,29351.0
2017-09-20 12:00:00,106.62,106.95,106.58,106.93,56940.0,90.4616,90.7416,90.4276,90.7246,56940.0
2017-09-20 12:05:00,106.94,106.97,106.78,106.82,33283.0,90.7331,90.7585,90.5973,90.6313,33283.0
2017-09-20 12:10:00,106.8,106.82,106.72,106.76,34201.0,90.6143,90.6313,90.5464,90.5804,34201.0
2017-09-20 12:15:00,106.78,106.83,106.75,106.77,32448.0,90.5973,90.6398,90.5719,90.5889,32448.0
2017-09-20 12:20:00,106.79,106.83,106.77,106.8,20451.0,90.6058,90.6398,90.5889,90.6143,20451.0
2017-09-20 12:25:00,106.81,107.0,106.76,106.98,44811.0,90.6228,90.784,90.5804,90.767,44811.0
2017-09-20 12:30:00,106.99,107.08,106.83,107.01,30843.0,90.7755,90.8519,90.6398,90.7925,30843.0
2017-09-20 12:35:00,107.01,107.1,106.98,107.09,17249.0,90.7925,90.8688,90.767,90.8604,17249.0
2017-09-20 12:40:00,107.06,107.09,106.94,107.08,22397.0,90.8349,90.8604,90.7331,90.8519,22397.0
2017-09-20 12:45:00,107.08,107.16,107.02,107.12,12341.0,90.8519,90.9197,90.801,90.8858,12341.0
2017-09-20 12:50:00,107.17,107.19,106.91,106.91,31280.0,90.9282,90.9452,90.7076,90.7076,31280.0
2017-09-20 12:55:00,106.93,106.95,106.84,106.86,28585.0,90.7246,90.7416,90.6482,90.6652,28585.0
2017-09-20 13:00:00,106.86,106.96,106.78,106.96,16177.0,90.6652,90.7501,90.5973,90.7501,16177.0
2017-09-20 13:05:00,106.93,107.01,106.9,106.99,11784.0,90.7246,90.7925,90.6992,90.7755,11784.0
2017-09-20 13:10:00,107.01,107.01,106.88,106.94,10579.0,90.7925,90.7925,90.6822,90.7331,10579.0
2017-09-20 13:15:00,106.95,106.98,106.92,106.94,9955.0,90.7416,90.767,90.7161,90.7331,9955.0
2017-09-20 13:20:00,106.95,107.0,106.92,106.92,5640.0,90.7416,90.784,90.7161,90.7161,5640.0
2017-09-20 13:25:00,106.94,106.94,106.85,106.88,7290.0,90.7331,90.7331,90.6567,90.6822,7290.0
2017-09-20 13:30:00,106.87,106.92,106.84,106.92,7209.0,90.6737,90.7161,90.6482,90.7161,7209.0
2017-09-20 13:35:00,106.92,106.93,106.71,106.71,19555.0,90.7161,90.7246,90.5379,90.5379,19555.0
2017-09-20 13:40:00,106.74,106.8,106.66,106.78,16199.0,90.5634,90.6143,90.4955,90.5973,16199.0
2017-09-20 13:45:00,106.83,107.0,106.83,106.94,5559.0,90.6398,90.784,90.6398,90.7331,5559.0
2017-09-20 13:50:00,106.99,107.02,106.92,106.97,5647.0,90.7755,90.801,90.7161,90.7585,5647.0
2017-09-20 13:55:00,106.97,107.02,106.95,107.0,3732.0,90.7585,90.801,90.7416,90.784,3732.0
2017-09-20 14:00:00,106.98,107.0,106.58,106.71,24268.0,90.767,90.784,90.4276,90.5379,24268.0
2017-09-20 14:05:00,106.73,106.75,106.58,106.61,13271.0,90.5549,90.5719,90.4276,90.4531,13271.0
2017-09-20 14:10:00,106.61,106.85,106.56,106.83,40040.0,90.4531,90.6567,90.4107,90.6398,40040.0
2017-09-20 14:15:00,106.83,106.83,106.65,106.68,9845.0,90.6398,90.6398,90.487,90.5125,9845.0
2017-09-20 14:20:00,106.65,106.66,106.38,106.54,14002.0,90.487,90.4955,90.258,90.3937,14002.0
2017-09-20 14:25:00,106.55,106.56,106.41,106.48,10433.0,90.4022,90.4107,90.2834,90.3428,10433.0
2017-09-20 14:30:00,106.48,106.54,106.45,106.54,14600.0,90.3428,90.3937,90.3174,90.3937,14600.0
2017-09-20 14:35:00,106.52,106.59,106.32,106.59,18782.0,90.3767,90.4361,90.2071,90.4361,18782.0
2017-09-20 14:40:00,106.58,106.64,106.49,106.58,23555.0,90.4276,90.4786,90.3513,90.4276,23555.0
2017-09-20 14:45:00,106.56,106.73,106.54,106.7,16095.0,90.4107,90.5549,90.3937,90.5295,16095.0
2017-09-20 14:50:00,106.7,106.7,106.61,106.61,13534.0,90.5295,90.5295,90.4531,90.4531,13534.0
2017-09-20 14:55:00,106.61,106.64,106.47,106.54,26774.0,90.4531,90.4786,90.3343,90.3937,26774.0
2017-09-20 15:00:00,106.54,106.59,106.49,106.56,18645.0,90.3937,90.4361,90.3513,90.4107,18645.0
2017-09-20 15:05:00,106.58,106.6,106.5,106.58,17806.0,90.4276,90.4446,90.3598,90.4276,17806.0
2017-09-20 15:10:00,106.58,106.62,106.46,106.55,39224.0,90.4276,90.4616,90.3258,90.4022,39224.0
2017-09-20 15:15:00,106.56,106.66,106.51,106.63,46552.0,90.4107,90.4955,90.3683,90.4701,46552.0
2017-09-20 15:20:00,106.62,106.68,106.52,106.57,48714.0,90.4616,90.5125,90.3767,90.4192,48714.0
2017-09-20 15:25:00,106.61,106.63,106.58,106.61,16543.0,90.4531,90.4701,90.4276,90.4531,16543.0
2017-09-20 15:30:00,106.62,106.67,106.54,106.65,52355.0,90.4616,90.504,90.3937,90.487,52355.0
2017-09-20 15:35:00,106.66,106.74,106.65,106.68,21003.0,90.4955,90.5634,90.487,90.5125,21003.0
2017-09-20 15:40:00,106.67,106.68,106.55,106.68,37122.0,90.504,90.5125,90.4022,90.5125,37122.0
2017-09-20 15:45:00,106.68,106.71,106.62,106.68,33031.0,90.5125,90.5379,90.4616,90.5125,33031.0
2017-09-20 15:50:00,106.7,106.89,106.7,106.8,53915.0,90.5295,90.6907,90.5295,90.6143,53915.0
2017-09-20 15:55:00,106.81,106.85,106.72,106.82,88950.0,90.6228,90.6567,90.5464,90.6313,88950.0
2017-09-21 09:30:00,107.08,107.31,106.95,107.07,28948.0,90.8519,91.047,90.7416,90.8434,28948.0
2017-09-21 09:35:00,107.25,107.28,106.95,107.03,14787.0,90.9961,91.0216,90.7416,90.8095,14787.0
2017-09-21 09:40:00,107.03,107.26,106.98,107.24,19331.0,90.8095,91.0046,90.767,90.9876,19331.0
2017-09-21 09:45:00,107.26,107.28,107.04,107.13,9878.0,91.0046,91.0216,90.8179,90.8943,9878.0
2017-09-21 09:50:00,107.13,107.15,106.82,106.86,13880.0,90.8943,90.9113,90.6313,90.6652,13880.0
2017-09-21 09:55:00,106.84,107.05,106.83,107.02,9420.0,90.6482,90.8264,90.6398,90.801,9420.0
2017-09-21 10:00:00,106.98,107.27,106.98,107.21,15016.0,90.767,91.0131,90.767,90.9622,15016.0
2017-09-21 10:05:00,107.24,107.25,107.06,107.13,12880.0,90.9876,90.9961,90.8349,90.8943,12880.0
2017-09-21 10:10:00,107.14,107.23,107.11,107.15,15810.0,90.9028,90.9791,90.8773,90.9113,15810.0
2017-09-21 10:15:00,107.16,107.17,107.07,107.09,19484.0,90.9197,90.9282,90.8434,90.8604,19484.0
2017-09-21 10:20:00,107.1,107.17,107.05,107.15,10366.0,90.8688,90.9282,90.8264,90.9113,10366.0
2017-09-21 10:25:00,107.15,107.27,107.1,107.17,12258.0,90.9113,91.0131,90.8688,90.9282,12258.0
2017-09-21 10:30:00,107.21,107.33,107.18,107.32,13189.0,90.9622,91.064,90.9367,91.0555,13189.0
2017-09-21 10:35:00,107.3,107.34,107.21,107.26,6974.0,91.0385,91.0725,90.9622,91.0046,6974.0
2017-09-21 10:40:00,107.26,107.3,107.09,107.14,12329.0,91.0046,91.0385,90.8604,90.9028,12329.0
2017-09-21 10:45:00,107.13,107.27,107.13,107.22,11177.0,90.8943,91.0131,90.8943,90.9707,11177.0
2017-09-21 10:50:00,107.24,107.37,107.2,107.28,11008.0,90.9876,91.0979,90.9537,91.0216,11008.0
2017-09-21 10:55:00,107.26,107.31,107.18,107.22,8078.0,91.0046,91.047,90.9367,90.9707,8078.0
2017-09-21 11:00:00,107.18,107.24,107.17,107.2,6839.0,90.9367,90.9876,90.9282,90.9537,6839.0
2017-09-21 11:05:00,107.19,107.24,107.17,107.17,10408.0,90.9452,90.9876,90.9282,90.9282,10408.0
2017-09-21 11:10:00,107.18,107.19,107.09,107.13,11841.0,90.9367,90.9452,90.8604,90.8943,11841.0
2017-09-21 11:15:00,107.13,107.2,107.12,107.2,11162.0,90.8943,90.9537,90.8858,90.9537,11162.0
2017-09-21 11:20:00,107.19,107.24,107.1,107.21,11095.0,90.9452,90.9876,90.8688,90.9622,11095.0
2017-09-21 11:25:00,107.21,107.21,107.0,107.01,16804.0,90.9622,90.9622,90.784,90.7925,16804.0
2017-09-21 11:30:00,107.02,107.07,106.95,107.04,9611.0,90.801,90.8434,90.7416,90.8179,9611.0
2017-09-21 11:35:00,107.05,107.09,106.96,106.96,6993.0,90.8264,90.8604,90.7501,90.7501,6993.0
2017-09-21 11:40:00,106.97,107.06,106.96,106.96,5823.0,90.7585,90.8349,90.7501,90.7501,5823.0
2017-09-21 11:45:00,106.96,107.04,106.91,106.92,10427.0,90.7501,90.8179,90.7076,90.7161,10427.0
2017-09-21 11:50:00,106.9,106.91,106.73,106.8,8020.0,90.6992,90.7076,90.5549,90.6143,8020.0
2017-09-21 11:55:00,106.83,106.9,106.82,106.86,11510.0,90.6398,90.6992,90.6313,90.6652,11510.0
2017-09-21 12:00:00,106.86,106.9,106.81,106.89,9600.0,90.6652,90.6992,90.6228,90.6907,9600.0
2017-09-21 12:05:00,106.89,106.95,106.87,106.9,15063.0,90.6907,90.7416,90.6737,90.6992,15063.0
2017-09-21 12:10:00,106.92,107.01,106.92,106.99,6096.0,90.7161,90.7925,90.7161,90.7755,6096.0
2017-09-21 12:15:00,106.98,106.98,106.92,106.98,5587.0,90.767,90.767,90.7161,90.767,5587.0
2017-09-21 12:20:00,107.0,107.01,106.92,106.97,13767.0,90.784,90.7925,90.7161,90.7585,13767.0
2017-09-21 12:25:00,106.94,107.0,106.92,106.98,13180.0,90.7331,90.784,90.7161,90.767,13180.0
2017-09-21 12:30:00,106.97,107.0,106.96,106.96,12749.0,90.7585,90.784,90.7501,90.7501,12749.0
2017-09-21 12:35:00,106.95,106.96,106.83,106.84,6648.0,90.7416,90.7501,90.6398,90.6482,6648.0
2017-09-21 12:40:00,106.84,106.92,106.83,106.92,7978.0,90.6482,90.7161,90.6398,90.7161,7978.0
2017-09-21 12:45:00,106.91,106.97,106.85,106.86,11206.0,90.7076,90.7585,90.6567,90.6652,11206.0
2017-09-21 12:50:00,106.85,106.91,106.81,106.82,9379.0,90.6567,90.7076,90.6228,90.6313,9379.0
2017-09-21 12:55:00,106.83,106.86,106.78,106.78,11833.0,90.6398,90.6652,90.5973,90.5973,11833.0
2017-09-21 13:00:00,106.78,106.84,106.78,106.8,5773.0,90.5973,90.6482,90.5973,90.6143,5773.0
2017-09-21 13:05:00,106.79,106.8,106.71,106.75,13608.0,90.6058,90.6143,90.5379,90.5719,13608.0
2017-09-21 13:10:00,106.73,106.81,106.72,106.81,10924.0,90.5549,90.6228,90.5464,90.6228,10924.0
2017-09-21 13:15:00,106.82,106.86,106.82,106.84,11561.0,90.6313,90.6652,90.6313,90.6482,11561.0
2017-09-21 13:20:00,106.84,106.86,106.82,106.84,13500.0,90.6482,90.6652,90.6313,90.6482,13500.0
2017-09-21 13:25:00,106.85,106.95,106.83,106.94,11904.0,90.6567,90.7416,90.6398,90.7331,11904.0
2017-09-21 13:30:00,106.93,106.95,106.86,106.92,6741.0,90.7246,90.7416,90.6652,90.7161,6741.0
2017-09-21 13:35:00,106.9,106.93,106.88,106.9,7746.0,90.6992,90.7246,90.6822,90.6992,7746.0
2017-09-21 13:40:00,106.9,106.95,106.88,106.92,8239.0,90.6992,90.7416,90.6822,90.7161,8239.0
2017-09-21 13:45:00,106.92,106.92,106.85,106.89,14554.0,90.7161,90.7161,90.6567,90.6907,14554.0
2017-09-21 13:50:00,106.89,106.95,106.88,106.95,13589.0,90.6907,90.7416,90.6822,90.7416,13589.0
2017-09-21 13:55:00,106.94,106.95,106.89,106.89,21188.0,90.7331,90.7416,90.6907,90.6907,21188.0
2017-09-21 14:00:00,106.89,106.91,106.86,106.91,13086.0,90.6907,90.7076,90.6652,90.7076,13086.0
2017-09-21 14:05:00,106.92,107.0,106.91,106.97,17806.0,90.7161,90.784,90.7076,90.7585,17806.0
2017-09-21 14:10:00,106.98,107.02,106.92,106.95,21700.0,90.767,90.801,90.7161,90.7416,21700.0
2017-09-21 14:15:00,106.91,106.93,106.75,106.77,11127.0,90.7076,90.7246,90.5719,90.5889,11127.0
2017-09-21 14:20:00,106.79,106.8,106.72,106.75,27292.0,90.6058,90.6143,90.5464,90.5719,27292.0
2017-09-21 14:25:00,106.75,106.85,106.74,106.85,18141.0,90.5719,90.6567,90.5634,90.6567,18141.0
2017-09-21 14:30:00,106.84,106.89,106.82,106.89,15057.0,90.6482,90.6907,90.6313,90.6907,15057.0
2017-09-21 14:35:00,106.88,106.9,106.81,106.82,24840.0,90.6822,90.6992,90.6228,90.6313,24840.0
2017-09-21 14:40:00,106.82,106.85,106.78,106.79,10962.0,90.6313,90.6567,90.5973,90.6058,10962.0
2017-09-21 14:45:00,106.78,106.82,106.72,106.81,22268.0,90.5973,90.6313,90.5464,90.6228,22268.0
2017-09-21 14:50:00,106.79,106.86,106.74,106.82,16508.0,90.6058,90.6652,90.5634,90.6313,16508.0
2017-09-21 14:55:00,106.83,106.9,106.8,106.9,9466.0,90.6398,90.6992,90.6143,90.6992,9466.0
2017-09-21 15:00:00,106.91,106.97,106.89,106.92,14408.0,90.7076,90.7585,90.6907,90.7161,14408.0
2017-09-21 15:05:00,106.92,106.97,106.83,106.89,14136.0,90.7161,90.7585,90.6398,90.6907,14136.0
2017-09-21 15:10:00,106.88,106.9,106.85,106.9,9005.0,90.6822,90.6992,90.6567,90.6992,9005.0
2017-09-21 15:15:00,106.89,106.99,106.89,106.95,29759.0,90.6907,90.7755,90.6907,90.7416,29759.0
2017-09-21 15:20:00,106.95,106.95,106.9,106.94,9428.0,90.7416,90.7416,90.6992,90.7331,9428.0
2017-09-21 15:25:00,106.95,106.96,106.92,106.94,15897.0,90.7416,90.7501,90.7161,90.7331,15897.0
2017-09-21 15:30:00,106.93,106.93,106.83,106.85,16179.0,90.7246,90.7246,90.6398,90.6567,16179.0
2017-09-21 15:35:00,106.84,106.86,106.82,106.84,16534.0,90.6482,90.6652,90.6313,90.6482,16534.0
2017-09-21 15:40:00,106.84,106.85,106.74,106.74,24562.0,90.6482,90.6567,90.5634,90.5634,24562.0
2017-09-21 15:45:00,106.74,106.81,106.74,106.79,34085.0,90.5634,90.6228,90.5634,90.6058,34085.0
2017-09-21 15:50:00,106.78,106.84,106.78,106.84,43723.0,90.5973,90.6482,90.5973,90.6482,43723.0
2017-09-21 15:55:00,106.83,106.86,106.77,106.78,58061.0,90.6398,90.6652,90.5889,90.5973,58061.0
2017-09-22 09:30:00,106.36,106.6,106.29,106.52,55758.0,90.241,90.4446,90.1816,90.3767,55758.0
2017-09-22 09:35:00,106.52,107.14,106.51,107.14,13529.0,90.3767,90.9028,90.3683,90.9028,13529.0
2017-09-22 09:40:00,107.18,107.3,106.96,107.3,13129.0,90.9367,91.0385,90.7501,91.0385,13129.0
2017-09-22 09:45:00,107.21,107.53,107.21,107.33,15178.0,90.9622,91.2337,90.9622,91.064,15178.0
2017-09-22 09:50:00,107.29,107.4,107.11,107.35,19715.0,91.03,91.1234,90.8773,91.081,19715.0
2017-09-22 09:55:00,107.35,107.7,107.35,107.51,18445.0,91.081,91.3779,91.081,91.2167,18445.0
2017-09-22 10:00:00,107.51,107.62,107.51,107.6,12782.0,91.2167,91.31,91.2167,91.2931,12782.0
2017-09-22 10:05:00,107.6,107.63,107.5,107.6,21224.0,91.2931,91.3185,91.2082,91.2931,21224.0
2017-09-22 10:10:00,107.61,107.97,107.61,107.92,17745.0,91.3016,91.607,91.3016,91.5646,17745.0
2017-09-22 10:15:00,107.94,108.21,107.94,108.18,18707.0,91.5815,91.8106,91.5815,91.7852,18707.0
2017-09-22 10:20:00,108.18,108.22,108.08,108.22,18879.0,91.7852,91.8191,91.7003,91.8191,18879.0
2017-09-22 10:25:00,108.22,108.27,108.15,108.18,17069.0,91.8191,91.8615,91.7597,91.7852,17069.0
2017-09-22 10:30:00,108.18,108.34,108.04,108.34,21940.0,91.7852,91.9209,91.6664,91.9209,21940.0
2017-09-22 10:35:00,108.36,108.42,108.27,108.34,17328.0,91.9379,91.9888,91.8615,91.9209,17328.0
2017-09-22 10:40:00,108.34,108.39,108.29,108.34,17526.0,91.9209,91.9633,91.8785,91.9209,17526.0
2017-09-22 10:45:00,108.34,108.48,108.23,108.47,12921.0,91.9209,92.0397,91.8276,92.0312,12921.0
2017-09-22 10:50:00,108.48,108.55,108.43,108.51,16618.0,92.0397,92.0991,91.9973,92.0652,16618.0
2017-09-22 10:55:00,108.53,108.53,108.41,108.43,14414.0,92.0821,92.0821,91.9803,91.9973,14414.0
2017-09-22 11:00:00,108.42,108.42,108.1,108.1,20554.0,91.9888,91.9888,91.7173,91.7173,20554.0
2017-09-22 11:05:00,108.1,108.23,108.09,108.18,9320.0,91.7173,91.8276,91.7088,91.7852,9320.0
2017-09-22 11:10:00,108.18,108.23,108.05,108.12,16705.0,91.7852,91.8276,91.6749,91.7343,16705.0
2017-09-22 11:15:00,108.1,108.14,107.97,108.12,11970.0,91.7173,91.7512,91.607,91.7343,11970.0
2017-09-22 11:20:00,108.12,108.27,108.09,108.25,11327.0,91.7343,91.8615,91.7088,91.8446,11327.0
2017-09-22 11:25:00,108.24,108.35,108.24,108.28,13284.0,91.8361,91.9294,91.8361,91.87,13284.0
2017-09-22 11:30:00,108.29,108.35,108.27,108.3,8564.0,91.8785,91.9294,91.8615,91.887,8564.0
2017-09-22 11:35:00,108.3,108.35,108.28,108.33,6525.0,91.887,91.9294,91.87,91.9124,6525.0
2017-09-22 11:40:00,108.33,108.34,108.3,108.33,7285.0,91.9124,91.9209,91.887,91.9124,7285.0
2017-09-22 11:45:00,108.32,108.33,108.28,108.31,6514.0,91.9039,91.9124,91.87,91.8955,6514.0
2017-09-22 11:50:00,108.31,108.42,108.3,108.3,9307.0,91.8955,91.9888,91.887,91.887,9307.0
2017-09-22 11:55:00,108.3,108.46,108.29,108.42,7519.0,91.887,92.0227,91.8785,91.9888,7519.0
2017-09-22 12:00:00,108.41,108.47,108.31,108.35,5476.0,91.9803,92.0312,91.8955,91.9294,5476.0
2017-09-22 12:05:00,108.36,108.42,108.29,108.36,8318.0,91.9379,91.9888,91.8785,91.9379,8318.0
2017-09-22 12:10:00,108.35,108.39,108.29,108.29,6490.0,91.9294,91.9633,91.8785,91.8785,6490.0
2017-09-22 12:15:00,108.27,108.29,108.19,108.19,4015.0,91.8615,91.8785,91.7937,91.7937,4015.0
2017-09-22 12:20:00,108.18,108.28,108.17,108.26,6218.0,91.7852,91.87,91.7767,91.853,6218.0
2017-09-22 12:25:00,108.24,108.33,108.22,108.32,10749.0,91.8361,91.9124,91.8191,91.9039,10749.0
2017-09-22 12:30:00,108.31,108.32,108.2,108.2,7326.0,91.8955,91.9039,91.8021,91.8021,7326.0
2017-09-22 12:35:00,108.2,108.2,108.13,108.18,5200.0,91.8021,91.8021,91.7427,91.7852,5200.0
2017-09-22 12:40:00,108.19,108.2,108.09,108.09,3400.0,91.7937,91.8021,91.7088,91.7088,3400.0
2017-09-22 12:45:00,108.1,108.1,107.99,108.04,5500.0,91.7173,91.7173,91.624,91.6664,5500.0
2017-09-22 12:50:00,108.0,108.14,108.0,108.11,5951.0,91.6324,91.7512,91.6324,91.7258,5951.0
2017-09-22 12:55:00,108.1,108.16,108.06,108.15,4526.0,91.7173,91.7682,91.6834,91.7597,4526.0
2017-09-22 13:00:00,108.13,108.13,108.04,108.07,5575.0,91.7427,91.7427,91.6664,91.6918,5575.0
2017-09-22 13:05:00,108.05,108.11,107.97,107.97,8003.0,91.6749,91.7258,91.607,91.607,8003.0
2017-09-22 13:10:00,107.97,107.98,107.85,107.91,3823.0,91.607,91.6155,91.5052,91.5561,3823.0
2017-09-22 13:15:00,107.87,107.93,107.77,107.93,8454.0,91.5221,91.5731,91.4373,91.5731,8454.0
2017-09-22 13:20:00,107.89,107.9,107.81,107.86,4170.0,91.5391,91.5476,91.4712,91.5137,4170.0
2017-09-22 13:25:00,107.85,108.02,107.83,108.02,4466.0,91.5052,91.6494,91.4882,91.6494,4466.0
2017-09-22 13:30:00,107.99,108.07,107.92,108.02,6121.0,91.624,91.6918,91.5646,91.6494,6121.0
2017-09-22 13:35:00,107.99,107.99,107.89,107.94,4800.0,91.624,91.624,91.5391,91.5815,4800.0
2017-09-22 13:40:00,107.96,108.08,107.96,108.04,7437.0,91.5985,91.7003,91.5985,91.6664,7437.0
2017-09-22 13:45:00,108.06,108.07,108.01,108.07,5372.0,91.6834,91.6918,91.6409,91.6918,5372.0
2017-09-22 13:50:00,108.06,108.09,108.04,108.05,7051.0,91.6834,91.7088,91.6664,91.6749,7051.0
2017-09-22 13:55:00,108.07,108.14,108.05,108.13,9094.0,91.6918,91.7512,91.6749,91.7427,9094.0
2017-09-22 14:00:00,108.15,108.16,108.1,108.13,9634.0,91.7597,91.7682,91.7173,91.7427,9634.0
2017-09-22 14:05:00,108.11,108.19,108.11,108.17,16383.0,91.7258,91.7937,91.7258,91.7767,16383.0
2017-09-22 14:10:00,108.15,108.15,108.0,108.03,6989.0,91.7597,91.7597,91.6324,91.6579,6989.0
2017-09-22 14:15:00,108.03,108.08,108.0,108.06,15655.0,91.6579,91.7003,91.6324,91.6834,15655.0
2017-09-22 14:20:00,108.07,108.07,108.0,108.02,8634.0,91.6918,91.6918,91.6324,91.6494,8634.0
2017-09-22 14:25:00,108.03,108.05,108.0,108.0,7027.0,91.6579,91.6749,91.6324,91.6324,7027.0
2017-09-22 14:30:00,108.01,108.12,108.01,108.11,11222.0,91.6409,91.7343,91.6409,91.7258,11222.0
2017-09-22 14:35:00,108.09,108.12,108.07,108.08,5235.0,91.7088,91.7343,91.6918,91.7003,5235.0
2017-09-22 14:40:00,108.08,108.19,108.08,108.16,11301.0,91.7003,91.7937,91.7003,91.7682,11301.0
2017-09-22 14:45:00,108.16,108.19,108.14,108.19,6273.0,91.7682,91.7937,91.7512,91.7937,6273.0
2017-09-22 14:50:00,108.18,108.18,108.11,108.12,8474.0,91.7852,91.7852,91.7258,91.7343,8474.0
2017-09-22 14:55:00,108.13,108.14,107.98,107.98,18878.0,91.7427,91.7512,91.6155,91.6155,18878.0
2017-09-22 15:00:00,107.98,108.04,107.98,108.04,12458.0,91.6155,91.6664,91.6155,91.6664,12458.0
2017-09-22 15:05:00,108.05,108.05,108.0,108.02,16787.0,91.6749,91.6749,91.6324,91.6494,16787.0
2017-09-22 15:10:00,108.02,108.04,108.01,108.01,8441.0,91.6494,91.6664,91.6409,91.6409,8441.0
2017-09-22 15:15:00,108.01,108.06,107.97,107.98,26789.0,91.6409,91.6834,91.607,91.6155,26789.0
2017-09-22 15:20:00,107.97,107.98,107.91,107.92,16116.0,91.607,91.6155,91.5561,91.5646,16116.0
2017-09-22 15:25:00,107.92,108.01,107.91,107.94,20586.0,91.5646,91.6409,91.5561,91.5815,20586.0
2017-09-22 15:30:00,107.95,108.03,107.91,107.98,22930.0,91.59,91.6579,91.5561,91.6155,22930.0
2017-09-22 15:35:00,107.97,107.97,107.85,107.91,21637.0,91.607,91.607,91.5052,91.5561,21637.0
2017-09-22 15:40:00,107.91,107.99,107.87,107.99,26976.0,91.5561,91.624,91.5221,91.624,26976.0
2017-09-22 15:45:00,107.98,108.15,107.98,108.1,52790.0,91.6155,91.7597,91.6155,91.7173,52790.0
2017-09-22 15:50:00,108.12,108.31,108.11,108.3,96831.0,91.7343,91.8955,91.7258,91.887,96831.0
2017-09-22 15:55:00,108.3,108.31,108.14,108.14,137740.0,91.887,91.8955,91.7512,91.7512,137740.0
2017-09-25 09:30:00,107.91,108.02,107.42,107.74,21384.0,91.5561,91.6494,91.1403,91.4118,21384.0
2017-09-25 09:35:00,107.73,107.8,107.58,107.65,6825.0,91.4034,91.4628,91.2761,91.3355,6825.0
2017-09-25 09:40:00,107.65,107.73,107.46,107.56,6338.0,91.3355,91.4034,91.1743,91.2591,6338.0
2017-09-25 09:45:00,107.63,107.75,107.55,107.68,12048.0,91.3185,91.4203,91.2506,91.3609,12048.0
2017-09-25 09:50:00,107.69,107.87,107.58,107.87,11591.0,91.3694,91.5221,91.2761,91.5221,11591.0
2017-09-25 09:55:00,107.88,108.03,107.86,108.0,22247.0,91.5306,91.6579,91.5137,91.6324,22247.0
2017-09-25 10:00:00,108.02,108.13,107.99,108.07,28631.0,91.6494,91.7427,91.624,91.6918,28631.0
2017-09-25 10:05:00,108.09,108.09,107.9,107.94,6400.0,91.7088,91.7088,91.5476,91.5815,6400.0
2017-09-25 10:10:00,107.95,108.16,107.94,108.14,6200.0,91.59,91.7682,91.5815,91.7512,6200.0
2017-09-25 10:15:00,108.14,108.42,108.12,108.35,56630.0,91.7512,91.9888,91.7343,91.9294,56630.0
2017-09-25 10:20:00,108.3,108.41,108.27,108.4,6750.0,91.887,91.9803,91.8615,91.9718,6750.0
2017-09-25 10:25:00,108.42,108.49,108.35,108.42,8800.0,91.9888,92.0482,91.9294,91.9888,8800.0
2017-09-25 10:30:00,108.42,108.47,108.28,108.4,15143.0,91.9888,92.0312,91.87,91.9718,15143.0
2017-09-25 10:35:00,108.35,108.38,108.14,108.21,11032.0,91.9294,91.9549,91.7512,91.8106,11032.0
2017-09-25 10:40:00,108.21,108.22,108.06,108.17,9389.0,91.8106,91.8191,91.6834,91.7767,9389.0
2017-09-25 10:45:00,108.19,108.22,108.08,108.08,6860.0,91.7937,91.8191,91.7003,91.7003,6860.0
2017-09-25 10:50:00,108.11,108.14,107.91,107.91,16471.0,91.7258,91.7512,91.5561,91.5561,16471.0
2017-09-25 10:55:00,107.91,107.92,107.79,107.87,6003.0,91.5561,91.5646,91.4543,91.5221,6003.0
2017-09-25 11:00:00,107.88,107.94,107.69,107.72,9654.0,91.5306,91.5815,91.3694,91.3949,9654.0
2017-09-25 11:05:00,107.75,107.97,107.75,107.91,7422.0,91.4203,91.607,91.4203,91.5561,7422.0
2017-09-25 11:10:00,107.86,107.98,107.8,107.84,58841.0,91.5137,91.6155,91.4628,91.4967,58841.0
2017-09-25 11:15:00,107.87,107.91,107.79,107.85,7231.0,91.5221,91.5561,91.4543,91.5052,7231.0
2017-09-25 11:20:00,107.84,107.88,107.75,107.88,9764.0,91.4967,91.5306,91.4203,91.5306,9764.0
2017-09-25 11:25:00,107.9,108.08,107.9,108.06,35764.0,91.5476,91.7003,91.5476,91.6834,35764.0
2017-09-25 11:30:00,108.03,108.08,107.99,108.02,5281.0,91.6579,91.7003,91.624,91.6494,5281.0
2017-09-25 11:35:00,108.04,108.08,107.95,108.0,6789.0,91.6664,91.7003,91.59,91.6324,6789.0
2017-09-25 11:40:00,107.98,108.06,107.96,107.98,9605.0,91.6155,91.6834,91.5985,91.6155,9605.0
2017-09-25 11:45:00,107.99,108.01,107.87,107.9,10655.0,91.624,91.6409,91.5221,91.5476,10655.0
2017-09-25 11:50:00,107.89,107.95,107.86,107.91,5989.0,91.5391,91.59,91.5137,91.5561,5989.0
2017-09-25 11:55:00,107.91,107.97,107.9,107.93,6944.0,91.5561,91.607,91.5476,91.5731,6944.0
2017-09-25 12:00:00,107.93,107.94,107.72,107.75,10116.0,91.5731,91.5815,91.3949,91.4203,10116.0
2017-09-25 12:05:00,107.74,107.75,107.6,107.61,8410.0,91.4118,91.4203,91.2931,91.3016,8410.0
2017-09-25 12:10:00,107.6,107.68,107.6,107.62,6967.0,91.2931,91.3609,91.2931,91.31,6967.0
2017-09-25 12:15:00,107.64,107.65,107.57,107.63,5576.0,91.327,91.3355,91.2676,91.3185,5576.0
2017-09-25 12:20:00,107.64,107.67,107.57,107.64,5728.0,91.327,91.3525,91.2676,91.327,5728.0
2017-09-25 12:25:00,107.65,107.72,107.63,107.69,6250.0,91.3355,91.3949,91.3185,91.3694,6250.0
2017-09-25 12:30:00,107.7,107.74,107.67,107.67,4400.0,91.3779,91.4118,91.3525,91.3525,4400.0
2017-09-25 12:35:00,107.71,107.8,107.7,107.8,8282.0,91.3864,91.4628,91.3779,91.4628,8282.0
2017-09-25 12:40:00,107.81,107.95,107.78,107.92,61692.0,91.4712,91.59,91.4458,91.5646,61692.0
2017-09-25 12:45:00,107.9,107.94,107.83,107.85,10505.0,91.5476,91.5815,91.4882,91.5052,10505.0
2017-09-25 12:50:00,107.84,107.94,107.84,107.88,6274.0,91.4967,91.5815,91.4967,91.5306,6274.0
2017-09-25 12:55:00,107.9,108.06,107.89,108.02,7862.0,91.5476,91.6834,91.5391,91.6494,7862.0
2017-09-25 13:00:00,108.02,108.06,108.0,108.06,7302.0,91.6494,91.6834,91.6324,91.6834,7302.0
2017-09-25 13:05:00,108.04,108.16,108.04,108.11,11636.0,91.6664,91.7682,91.6664,91.7258,11636.0
2017-09-25 13:10:00,108.1,108.12,108.07,108.12,5116.0,91.7173,91.7343,91.6918,91.7343,5116.0
2017-09-25 13:15:00,108.1,108.18,108.08,108.16,9212.0,91.7173,91.7852,91.7003,91.7682,9212.0
2017-09-25 13:20:00,108.14,108.23,108.1,108.17,8034.0,91.7512,91.8276,91.7173,91.7767,8034.0
2017-09-25 13:25:00,108.16,108.32,108.15,108.32,40103.0,91.7682,91.9039,91.7597,91.9039,40103.0
2017-09-25 13:30:00,108.29,108.29,108.12,108.12,12496.0,91.8785,91.8785,91.7343,91.7343,12496.0
2017-09-25 13:35:00,108.13,108.23,108.12,108.22,8445.0,91.7427,91.8276,91.7343,91.8191,8445.0
2017-09-25 13:40:00,108.22,108.26,108.2,108.2,11961.0,91.8191,91.853,91.8021,91.8021,11961.0
2017-09-25 13:45:00,108.2,108.26,108.2,108.23,7524.0,91.8021,91.853,91.8021,91.8276,7524.0
2017-09-25 13:50:00,108.24,108.42,108.24,108.37,12766.0,91.8361,91.9888,91.8361,91.9464,12766.0
2017-09-25 13:55:00,108.37,108.4,108.33,108.37,8488.0,91.9464,91.9718,91.9124,91.9464,8488.0
2017-09-25 14:00:00,108.38,108.48,108.38,108.46,13617.0,91.9549,92.0397,91.9549,92.0227,13617.0
2017-09-25 14:05:00,108.47,108.47,108.4,108.43,10094.0,92.0312,92.0312,91.9718,91.9973,10094.0
2017-09-25 14:10:00,108.42,108.47,108.33,108.34,11275.0,91.9888,92.0312,91.9124,91.9209,11275.0
2017-09-25 14:15:00,108.33,108.41,108.3,108.37,73090.0,91.9124,91.9803,91.887,91.9464,73090.0
2017-09-25 14:20:00,108.34,108.39,108.31,108.36,8900.0,91.9209,91.9633,91.8955,91.9379,8900.0
2017-09-25 14:25:00,108.34,108.38,108.22,108.33,29200.0,91.9209,91.9549,91.8191,91.9124,29200.0
2017-09-25 14:30:00,108.3,108.38,108.26,108.37,22630.0,91.887,91.9549,91.853,91.9464,22630.0
2017-09-25 14:35:00,108.36,108.42,108.32,108.42,13735.0,91.9379,91.9888,91.9039,91.9888,13735.0
2017-09-25 14:40:00,108.41,108.44,108.35,108.39,15891.0,91.9803,92.0058,91.9294,91.9633,15891.0
2017-09-25 14:45:00,108.39,108.57,108.38,108.55,28727.0,91.9633,92.1161,91.9549,92.0991,28727.0
2017-09-25 14:50:00,108.52,108.58,108.5,108.52,10000.0,92.0736,92.1245,92.0567,92.0736,10000.0
2017-09-25 14:55:00,108.52,108.58,108.51,108.54,11055.0,92.0736,92.1245,92.0652,92.0906,11055.0
2017-09-25 15:00:00,108.53,108.57,108.39,108.39,11624.0,92.0821,92.1161,91.9633,91.9633,11624.0
2017-09-25 15:05:00,108.45,108.56,108.44,108.5,13393.0,92.0142,92.1076,92.0058,92.0567,13393.0
2017-09-25 15:10:00,108.51,108.56,108.46,108.51,12625.0,92.0652,92.1076,92.0227,92.0652,12625.0
2017-09-25 15:15:00,108.52,108.54,108.47,108.48,13067.0,92.0736,92.0906,92.0312,92.0397,13067.0
2017-09-25 15:20:00,108.47,108.64,108.44,108.63,25602.0,92.0312,92.1755,92.0058,92.167,25602.0
2017-09-25 15:25:00,108.63,108.65,108.59,108.62,12770.0,92.167,92.1839,92.133,92.1585,12770.0
2017-09-25 15:30:00,108.62,108.63,108.57,108.6,18133.0,92.1585,92.167,92.1161,92.1415,18133.0
2017-09-25 15:35:00,108.61,108.65,108.6,108.65,25729.0,92.15,92.1839,92.1415,92.1839,25729.0
2017-09-25 15:40:00,108.65,108.75,108.64,108.75,27249.0,92.1839,92.2688,92.1755,92.2688,27249.0
2017-09-25 15:45:00,108.75,108.89,108.74,108.89,37934.0,92.2688,92.3876,92.2603,92.3876,37934.0
2017-09-25 15:50:00,108.87,108.9,108.65,108.85,129353.0,92.3706,92.396,92.1839,92.3536,129353.0
2017-09-25 15:55:00,108.85,108.89,108.75,108.85,79665.0,92.3536,92.3876,92.2688,92.3536,79665.0
2017-09-26 09:30:00,109.15,109.31,108.88,109.11,24667.0,92.6082,92.7439,92.3791,92.5742,24667.0
2017-09-26 09:35:00,109.03,109.19,108.96,109.11,8567.0,92.5063,92.6421,92.447,92.5742,8567.0
2017-09-26 09:40:00,109.08,109.2,109.03,109.16,13421.0,92.5488,92.6506,92.5063,92.6166,13421.0
2017-09-26 09:45:00,109.16,109.49,109.16,109.43,18043.0,92.6166,92.8966,92.6166,92.8457,18043.0
2017-09-26 09:50:00,109.43,109.49,109.26,109.3,19365.0,92.8457,92.8966,92.7015,92.7354,19365.0
2017-09-26 09:55:00,109.34,109.35,109.15,109.29,8895.0,92.7694,92.7779,92.6082,92.7269,8895.0
2017-09-26 10:00:00,109.33,109.33,109.09,109.1,13742.0,92.7609,92.7609,92.5573,92.5657,13742.0
2017-09-26 10:05:00,109.13,109.21,109.07,109.07,16558.0,92.5912,92.6591,92.5403,92.5403,16558.0
2017-09-26 10:10:00,109.08,109.14,109.03,109.14,13583.0,92.5488,92.5997,92.5063,92.5997,13583.0
2017-09-26 10:15:00,109.14,109.22,109.1,109.22,12282.0,92.5997,92.6676,92.5657,92.6676,12282.0
2017-09-26 10:20:00,109.23,109.46,109.23,109.41,10148.0,92.676,92.8712,92.676,92.8288,10148.0
2017-09-26 10:25:00,109.41,109.46,109.24,109.25,18386.0,92.8288,92.8712,92.6845,92.693,18386.0
2017-09-26 10:30:00,109.25,109.29,109.16,109.2,14947.0,92.693,92.7269,92.6166,92.6506,14947.0
2017-09-26 10:35:00,109.21,109.36,109.21,109.34,12625.0,92.6591,92.7863,92.6591,92.7694,12625.0
2017-09-26 10:40:00,109.33,109.36,109.23,109.31,14440.0,92.7609,92.7863,92.676,92.7439,14440.0
2017-09-26 10:45:00,109.3,109.3,109.15,109.15,42845.0,92.7354,92.7354,92.6082,92.6082,42845.0
2017-09-26 10:50:00,109.14,109.35,109.14,109.32,22557.0,92.5997,92.7779,92.5997,92.7524,22557.0
2017-09-26 10:55:00,109.31,109.5,109.29,109.49,17122.0,92.7439,92.9051,92.7269,92.8966,17122.0
2017-09-26 11:00:00,109.51,109.52,109.37,109.45,25679.0,92.9136,92.9221,92.7948,92.8627,25679.0
2017-09-26 11:05:00,109.44,109.5,109.38,109.45,9939.0,92.8542,92.9051,92.8033,92.8627,9939.0
2017-09-26 11:10:00,109.45,109.52,109.37,109.4,14942.0,92.8627,92.9221,92.7948,92.8203,14942.0
2017-09-26 11:15:00,109.39,109.39,109.22,109.29,17660.0,92.8118,92.8118,92.6676,92.7269,17660.0
2017-09-26 11:20:00,109.33,109.51,109.32,109.37,12261.0,92.7609,92.9136,92.7524,92.7948,12261.0
2017-09-26 11:25:00,109.37,109.38,109.19,109.22,14836.0,92.7948,92.8033,92.6421,92.6676,14836.0
2017-09-26 11:30:00,109.2,109.35,109.16,109.32,12116.0,92.6506,92.7779,92.6166,92.7524,12116.0
2017-09-26 11:35:00,109.32,109.32,109.15,109.2,13518.0,92.7524,92.7524,92.6082,92.6506,13518.0
2017-09-26 11:40:00,109.2,109.21,109.13,109.14,9685.0,92.6506,92.6591,92.5912,92.5997,9685.0
2017-09-26 11:45:00,109.17,109.19,109.04,109.04,8795.0,92.6251,92.6421,92.5148,92.5148,8795.0
2017-09-26 11:50:00,109.05,109.12,109.0,109.07,14355.0,92.5233,92.5827,92.4809,92.5403,14355.0
2017-09-26 11:55:00,109.06,109.07,108.77,108.84,17003.0,92.5318,92.5403,92.2858,92.3451,17003.0
2017-09-26 12:00:00,108.87,109.02,108.83,108.95,10789.0,92.3706,92.4979,92.3367,92.4385,10789.0
2017-09-26 12:05:00,108.96,108.96,108.79,108.84,8669.0,92.447,92.447,92.3027,92.3451,8669.0
2017-09-26 12:10:00,108.85,108.92,108.84,108.86,8600.0,92.3536,92.413,92.3451,92.3621,8600.0
2017-09-26 12:15:00,108.83,108.85,108.74,108.75,11290.0,92.3367,92.3536,92.2603,92.2688,11290.0
2017-09-26 12:20:00,108.74,108.74,108.68,108.69,9850.0,92.2603,92.2603,92.2094,92.2179,9850.0
2017-09-26 12:25:00,108.68,108.72,108.59,108.65,17687.0,92.2094,92.2433,92.133,92.1839,17687.0
2017-09-26 12:30:00,108.66,108.83,108.63,108.71,15978.0,92.1924,92.3367,92.167,92.2348,15978.0
2017-09-26 12:35:00,108.71,108.73,108.48,108.5,22531.0,92.2348,92.2518,92.0397,92.0567,22531.0
2017-09-26 12:40:00,108.51,108.53,108.46,108.48,10168.0,92.0652,92.0821,92.0227,92.0397,10168.0
2017-09-26 12:45:00,108.51,108.64,108.47,108.62,8606.0,92.0652,92.1755,92.0312,92.1585,8606.0
2017-09-26 12:50:00,108.62,108.63,108.48,108.52,11762.0,92.1585,92.167,92.0397,92.0736,11762.0
2017-09-26 12:55:00,108.54,108.56,108.47,108.47,8301.0,92.0906,92.1076,92.0312,92.0312,8301.0
2017-09-26 13:00:00,108.5,108.5,108.36,108.4,10371.0,92.0567,92.0567,91.9379,91.9718,10371.0
2017-09-26 13:05:00,108.39,108.45,108.35,108.4,14501.0,91.9633,92.0142,91.9294,91.9718,14501.0
2017-09-26 13:10:00,108.4,108.51,108.38,108.44,16665.0,91.9718,92.0652,91.9549,92.0058,16665.0
2017-09-26 13:15:00,108.47,108.47,108.43,108.44,13280.0,92.0312,92.0312,91.9973,92.0058,13280.0
2017-09-26 13:20:00,108.44,108.46,108.38,108.45,12948.0,92.0058,92.0227,91.9549,92.0142,12948.0
2017-09-26 13:25:00,108.45,108.47,108.42,108.46,6050.0,92.0142,92.0312,91.9888,92.0227,6050.0
2017-09-26 13:30:00,108.46,108.5,108.43,108.48,12034.0,92.0227,92.0567,91.9973,92.0397,12034.0
2017-09-26 13:35:00,108.48,108.5,108.38,108.43,11665.0,92.0397,92.0567,91.9549,91.9973,11665.0
2017-09-26 13:40:00,108.42,108.46,108.4,108.43,4682.0,91.9888,92.0227,91.9718,91.9973,4682.0
2017-09-26 13:45:00,108.42,108.42,108.37,108.38,12637.0,91.9888,91.9888,91.9464,91.9549,12637.0
2017-09-26 13:50:00,108.38,108.5,108.38,108.48,9957.0,91.9549,92.0567,91.9549,92.0397,9957.0
2017-09-26 13:55:00,108.49,108.5,108.44,108.49,5179.0,92.0482,92.0567,92.0058,92.0482,5179.0
2017-09-26 14:00:00,108.5,108.51,108.4,108.41,5982.0,92.0567,92.0652,91.9718,91.9803,5982.0
2017-09-26 14:05:00,108.4,108.43,108.39,108.4,6064.0,91.9718,91.9973,91.9633,91.9718,6064.0
2017-09-26 14:10:00,108.4,108.43,108.38,108.39,7761.0,91.9718,91.9973,91.9549,91.9633,7761.0
2017-09-26 14:15:00,108.4,108.41,108.38,108.38,5202.0,91.9718,91.9803,91.9549,91.9549,5202.0
2017-09-26 14:20:00,108.39,108.44,108.38,108.43,8701.0,91.9633,92.0058,91.9549,91.9973,8701.0
2017-09-26 14:25:00,108.43,108.43,108.38,108.39,8195.0,91.9973,91.9973,91.9549,91.9633,8195.0
2017-09-26 14:30:00,108.4,108.43,108.38,108.39,8545.0,91.9718,91.9973,91.9549,91.9633,8545.0
2017-09-26 14:35:00,108.4,108.43,108.38,108.4,7048.0,91.9718,91.9973,91.9549,91.9718,7048.0
2017-09-26 14:40:00,108.39,108.39,108.27,108.27,13225.0,91.9633,91.9633,91.8615,91.8615,13225.0
2017-09-26 14:45:00,108.28,108.32,108.27,108.31,8223.0,91.87,91.9039,91.8615,91.8955,8223.0
2017-09-26 14:50:00,108.3,108.33,108.29,108.33,8076.0,91.887,91.9124,91.8785,91.9124,8076.0
2017-09-26 14:55:00,108.32,108.33,108.3,108.3,7397.0,91.9039,91.9124,91.887,91.887,7397.0
2017-09-26 15:00:00,108.3,108.34,108.28,108.3,14460.0,91.887,91.9209,91.87,91.887,14460.0
2017-09-26 15:05:00,108.32,108.33,108.28,108.29,6874.0,91.9039,91.9124,91.87,91.8785,6874.0
2017-09-26 15:10:00,108.29,108.31,108.28,108.28,5412.0,91.8785,91.8955,91.87,91.87,5412.0
2017-09-26 15:15:00,108.28,108.34,108.25,108.33,13391.0,91.87,91.9209,91.8446,91.9124,13391.0
2017-09-26 15:20:00,108.34,108.39,108.33,108.35,10238.0,91.9209,91.9633,91.9124,91.9294,10238.0
2017-09-26 15:25:00,108.34,108.39,108.33,108.39,10803.0,91.9209,91.9633,91.9124,91.9633,10803.0
2017-09-26 15:30:00,108.39,108.41,108.32,108.34,14252.0,91.9633,91.9803,91.9039,91.9209,14252.0
2017-09-26 15:35:00,108.33,108.42,108.33,108.37,17770.0,91.9124,91.9888,91.9124,91.9464,17770.0
2017-09-26 15:40:00,108.37,108.4,108.27,108.27,21831.0,91.9464,91.9718,91.8615,91.8615,21831.0
2017-09-26 15:45:00,108.27,108.32,108.26,108.26,15940.0,91.8615,91.9039,91.853,91.853,15940.0
2017-09-26 15:50:00,108.27,108.31,108.25,108.26,29281.0,91.8615,91.8955,91.8446,91.853,29281.0
2017-09-26 15:55:00,108.27,108.32,108.23,108.27,78881.0,91.8615,91.9039,91.8276,91.8615,78881.0
2017-09-27 09:30:00,108.53,108.77,108.31,108.57,40077.0,92.0821,92.2858,91.8955,92.1161,40077.0
2017-09-27 09:35:00,108.63,108.64,108.12,108.22,18068.0,92.167,92.1755,91.7343,91.8191,18068.0
2017-09-27 09:40:00,108.27,108.49,108.19,108.44,23855.0,91.8615,92.0482,91.7937,92.0058,23855.0
2017-09-27 09:45:00,108.45,108.52,108.41,108.51,18410.0,92.0142,92.0736,91.9803,92.0652,18410.0
2017-09-27 09:50:00,108.52,108.75,108.5,108.56,20335.0,92.0736,92.2688,92.0567,92.1076,20335.0
2017-09-27 09:55:00,108.55,108.82,108.5,108.81,111071.0,92.0991,92.3282,92.0567,92.3197,111071.0
2017-09-27 10:00:00,108.79,109.08,108.78,109.04,482984.0,92.3027,92.5488,92.2942,92.5148,482984.0
2017-09-27 10:05:00,109.01,109.06,108.85,109.02,28777.0,92.4894,92.5318,92.3536,92.4979,28777.0
2017-09-27 10:10:00,109.04,109.09,108.87,108.92,25572.0,92.5148,92.5573,92.3706,92.413,25572.0
2017-09-27 10:15:00,108.92,109.04,108.82,108.94,308804.0,92.413,92.5148,92.3282,92.43,308804.0
2017-09-27 10:20:00,108.92,109.04,108.77,108.82,20871.0,92.413,92.5148,92.2858,92.3282,20871.0
2017-09-27 10:25:00,108.82,108.82,108.29,108.29,10451.0,92.3282,92.3282,91.8785,91.8785,10451.0
2017-09-27 10:30:00,108.26,108.56,108.23,108.56,27125.0,91.853,92.1076,91.8276,92.1076,27125.0
2017-09-27 10:35:00,108.55,108.72,108.53,108.66,11200.0,92.0991,92.2433,92.0821,92.1924,11200.0
2017-09-27 10:40:00,108.61,108.64,108.48,108.56,10147.0,92.15,92.1755,92.0397,92.1076,10147.0
2017-09-27 10:45:00,108.52,108.6,108.49,108.58,13800.0,92.0736,92.1415,92.0482,92.1245,13800.0
2017-09-27 10:50:00,108.56,108.61,108.46,108.59,173569.0,92.1076,92.15,92.0227,92.133,173569.0
2017-09-27 10:55:00,108.56,108.66,108.41,108.65,30469.0,92.1076,92.1924,91.9803,92.1839,30469.0
2017-09-27 11:00:00,108.6,108.64,108.44,108.46,15103.0,92.1415,92.1755,92.0058,92.0227,15103.0
2017-09-27 11:05:00,108.5,108.89,108.49,108.89,11731.0,92.0567,92.3876,92.0482,92.3876,11731.0
2017-09-27 11:10:00,108.89,108.91,108.84,108.9,13171.0,92.3876,92.4045,92.3451,92.396,13171.0
2017-09-27 11:15:00,108.91,109.06,108.88,109.04,24496.0,92.4045,92.5318,92.3791,92.5148,24496.0
2017-09-27 11:20:00,109.05,109.22,109.03,109.22,10261.0,92.5233,92.6676,92.5063,92.6676,10261.0
2017-09-27 11:25:00,109.21,109.32,109.17,109.18,13149.0,92.6591,92.7524,92.6251,92.6336,13149.0
2017-09-27 11:30:00,109.17,109.21,109.09,109.16,12136.0,92.6251,92.6591,92.5573,92.6166,12136.0
2017-09-27 11:35:00,109.16,109.23,109.07,109.2,14160.0,92.6166,92.676,92.5403,92.6506,14160.0
2017-09-27 11:40:00,109.19,109.28,109.17,109.28,28186.0,92.6421,92.7185,92.6251,92.7185,28186.0
2017-09-27 11:45:00,109.26,109.26,109.18,109.2,9198.0,92.7015,92.7015,92.6336,92.6506,9198.0
2017-09-27 11:50:00,109.19,109.47,109.18,109.41,25287.0,92.6421,92.8797,92.6336,92.8288,25287.0
2017-09-27 11:55:00,109.42,109.45,109.39,109.42,17500.0,92.8372,92.8627,92.8118,92.8372,17500.0
2017-09-27 12:00:00,109.41,109.42,109.29,109.34,18818.0,92.8288,92.8372,92.7269,92.7694,18818.0
2017-09-27 12:05:00,109.33,109.49,109.33,109.47,24699.0,92.7609,92.8966,92.7609,92.8797,24699.0
2017-09-27 12:10:00,109.47,109.5,109.45,109.48,7814.0,92.8797,92.9051,92.8627,92.8881,7814.0
2017-09-27 12:15:00,109.48,109.53,109.44,109.49,17043.0,92.8881,92.9306,92.8542,92.8966,17043.0
2017-09-27 12:20:00,109.47,109.47,109.41,109.46,13985.0,92.8797,92.8797,92.8288,92.8712,13985.0
2017-09-27 12:25:00,109.45,109.55,109.45,109.53,10821.0,92.8627,92.9475,92.8627,92.9306,10821.0
2017-09-27 12:30:00,109.52,109.52,109.3,109.3,11044.0,92.9221,92.9221,92.7354,92.7354,11044.0
2017-09-27 12:35:00,109.29,109.29,109.22,109.24,9256.0,92.7269,92.7269,92.6676,92.6845,9256.0
2017-09-27 12:40:00,109.26,109.41,109.25,109.37,9968.0,92.7015,92.8288,92.693,92.7948,9968.0
2017-09-27 12:45:00,109.38,109.56,109.38,109.56,21027.0,92.8033,92.956,92.8033,92.956,21027.0
2017-09-27 12:50:00,109.53,109.62,109.53,109.55,18546.0,92.9306,93.0069,92.9306,92.9475,18546.0
2017-09-27 12:55:00,109.53,109.53,109.32,109.32,6375.0,92.9306,92.9306,92.7524,92.7524,6375.0
2017-09-27 13:00:00,109.32,109.41,109.29,109.38,7317.0,92.7524,92.8288,92.7269,92.8033,7317.0
2017-09-27 13:05:00,109.37,109.44,109.35,109.41,7471.0,92.7948,92.8542,92.7779,92.8288,7471.0
2017-09-27 13:10:00,109.41,109.49,109.39,109.44,10523.0,92.8288,92.8966,92.8118,92.8542,10523.0
2017-09-27 13:15:00,109.44,109.47,109.32,109.34,7482.0,92.8542,92.8797,92.7524,92.7694,7482.0
2017-09-27 13:20:00,109.32,109.37,109.31,109.35,7214.0,92.7524,92.7948,92.7439,92.7779,7214.0
2017-09-27 13:25:00,109.34,109.35,109.25,109.32,7829.0,92.7694,92.7779,92.693,92.7524,7829.0
2017-09-27 13:30:00,109.32,109.4,109.29,109.37,8215.0,92.7524,92.8203,92.7269,92.7948,8215.0
2017-09-27 13:35:00,109.37,109.4,109.31,109.38,8518.0,92.7948,92.8203,92.7439,92.8033,8518.0
2017-09-27 13:40:00,109.39,109.44,109.38,109.38,5640.0,92.8118,92.8542,92.8033,92.8033,5640.0
2017-09-27 13:45:00,109.36,109.5,109.35,109.5,9420.0,92.7863,92.9051,92.7779,92.9051,9420.0
2017-09-27 13:50:00,109.48,109.51,109.45,109.45,9759.0,92.8881,92.9136,92.8627,92.8627,9759.0
2017-09-27 13:55:00,109.46,109.54,109.46,109.53,6940.0,92.8712,92.9391,92.8712,92.9306,6940.0
2017-09-27 14:00:00,109.54,109.57,109.48,109.51,8781.0,92.9391,92.9645,92.8881,92.9136,8781.0
2017-09-27 14:05:00,109.52,109.54,109.5,109.5,8039.0,92.9221,92.9391,92.9051,92.9051,8039.0
2017-09-27 14:10:00,109.52,109.62,109.51,109.6,19387.0,92.9221,93.0069,92.9136,92.99,19387.0
2017-09-27 14:15:00,109.61,109.78,109.6,109.6,23114.0,92.9984,93.1427,92.99,92.99,23114.0
2017-09-27 14:20:00,109.62,109.63,109.49,109.53,15680.0,93.0069,93.0154,92.8966,92.9306,15680.0
2017-09-27 14:25:00,109.52,109.65,109.44,109.65,28737.0,92.9221,93.0324,92.8542,93.0324,28737.0
2017-09-27 14:30:00,109.68,109.68,109.57,109.6,11343.0,93.0578,93.0578,92.9645,92.99,11343.0
2017-09-27 14:35:00,109.58,109.7,109.55,109.69,15450.0,92.973,93.0748,92.9475,93.0663,15450.0
2017-09-27 14:40:00,109.68,109.81,109.67,109.73,11772.0,93.0578,93.1681,93.0494,93.1003,11772.0
2017-09-27 14:45:00,109.74,109.87,109.72,109.86,17168.0,93.1087,93.219,93.0918,93.2106,17168.0
2017-09-27 14:50:00,109.86,109.91,109.81,109.84,26730.0,93.2106,93.253,93.1681,93.1936,26730.0
2017-09-27 14:55:00,109.84,109.87,109.8,109.83,21036.0,93.1936,93.219,93.1597,93.1851,21036.0
2017-09-27 15:00:00,109.83,109.9,109.8,109.9,19025.0,93.1851,93.2445,93.1597,93.2445,19025.0
2017-09-27 15:05:00,109.9,109.94,109.83,109.88,28346.0,93.2445,93.2784,93.1851,93.2275,28346.0
2017-09-27 15:10:00,109.89,109.94,109.81,109.82,15954.0,93.236,93.2784,93.1681,93.1766,15954.0
2017-09-27 15:15:00,109.82,109.83,109.74,109.79,13258.0,93.1766,93.1851,93.1087,93.1512,13258.0
2017-09-27 15:20:00,109.79,109.89,109.79,109.86,18574.0,93.1512,93.236,93.1512,93.2106,18574.0
2017-09-27 15:25:00,109.86,109.93,109.84,109.9,19066.0,93.2106,93.27,93.1936,93.2445,19066.0
2017-09-27 15:30:00,109.89,109.93,109.84,109.93,22635.0,93.236,93.27,93.1936,93.27,22635.0
2017-09-27 15:35:00,109.93,109.94,109.9,109.9,29122.0,93.27,93.2784,93.2445,93.2445,29122.0
2017-09-27 15:40:00,109.9,109.91,109.61,109.69,49024.0,93.2445,93.253,92.9984,93.0663,49024.0
2017-09-27 15:45:00,109.7,109.74,109.65,109.7,33999.0,93.0748,93.1087,93.0324,93.0748,33999.0
2017-09-27 15:50:00,109.7,109.84,109.7,109.8,51375.0,93.0748,93.1936,93.0748,93.1597,51375.0
2017-09-27 15:55:00,109.8,109.81,109.61,109.63,73017.0,93.1597,93.1681,92.9984,93.0154,73017.0
2017-09-28 09:30:00,109.13,109.51,109.01,109.25,66431.0,92.5912,92.9136,92.4894,92.693,66431.0
2017-09-28 09:35:00,109.17,109.17,108.58,108.71,29085.0,92.6251,92.6251,92.1245,92.2348,29085.0
2017-09-28 09:40:00,108.77,108.79,108.48,108.53,17271.0,92.2858,92.3027,92.0397,92.0821,17271.0
2017-09-28 09:45:00,108.48,108.5,108.31,108.41,24226.0,92.0397,92.0567,91.8955,91.9803,24226.0
2017-09-28 09:50:00,108.46,108.55,108.3,108.32,25067.0,92.0227,92.0991,91.887,91.9039,25067.0
2017-09-28 09:55:00,108.3,108.55,108.21,108.5,35387.0,91.887,92.0991,91.8106,92.0567,35387.0
2017-09-28 10:00:00,108.5,108.54,108.22,108.28,21835.0,92.0567,92.0906,91.8191,91.87,21835.0
2017-09-28 10:05:00,108.22,108.23,108.04,108.15,54819.0,91.8191,91.8276,91.6664,91.7597,54819.0
2017-09-28 10:10:00,108.13,108.34,108.13,108.31,25886.0,91.7427,91.9209,91.7427,91.8955,25886.0
2017-09-28 10:15:00,108.28,108.35,108.15,108.26,16328.0,91.87,91.9294,91.7597,91.853,16328.0
2017-09-28 10:20:00,108.23,108.5,108.22,108.44,20761.0,91.8276,92.0567,91.8191,92.0058,20761.0
2017-09-28 10:25:00,108.4,108.48,108.36,108.43,15142.0,91.9718,92.0397,91.9379,91.9973,15142.0
2017-09-28 10:30:00,108.45,108.53,108.4,108.51,12474.0,92.0142,92.0821,91.9718,92.0652,12474.0
2017-09-28 10:35:00,108.51,108.59,108.42,108.46,11389.0,92.0652,92.133,91.9888,92.0227,11389.0
2017-09-28 10:40:00,108.45,108.57,108.45,108.56,8499.0,92.0142,92.1161,92.0142,92.1076,8499.0
2017-09-28 10:45:00,108.57,108.58,108.38,108.39,16506.0,92.1161,92.1245,91.9549,91.9633,16506.0
2017-09-28 10:50:00,108.36,108.38,108.16,108.31,24417.0,91.9379,91.9549,91.7682,91.8955,24417.0
2017-09-28 10:55:00,108.3,108.38,108.17,108.17,23047.0,91.887,91.9549,91.7767,91.7767,23047.0
2017-09-28 11:00:00,108.18,108.46,108.17,108.42,18282.0,91.7852,92.0227,91.7767,91.9888,18282.0
2017-09-28 11:05:00,108.44,108.73,108.44,108.73,19587.0,92.0058,92.2518,92.0058,92.2518,19587.0
2017-09-28 11:10:00,108.74,108.78,108.64,108.65,21197.0,92.2603,92.2942,92.1755,92.1839,21197.0
2017-09-28 11:15:00,108.65,108.72,108.57,108.59,17168.0,92.1839,92.2433,92.1161,92.133,17168.0
2017-09-28 11:20:00,108.59,108.92,108.54,108.78,45105.0,92.133,92.413,92.0906,92.2942,45105.0
2017-09-28 11:25:00,108.77,108.81,108.72,108.8,67185.0,92.2858,92.3197,92.2433,92.3112,67185.0
2017-09-28 11:30:00,108.82,108.82,108.75,108.8,24688.0,92.3282,92.3282,92.2688,92.3112,24688.0
2017-09-28 11:35:00,108.8,108.81,108.73,108.8,13696.0,92.3112,92.3197,92.2518,92.3112,13696.0
2017-09-28 11:40:00,108.81,108.83,108.75,108.76,17726.0,92.3197,92.3367,92.2688,92.2773,17726.0
2017-09-28 11:45:00,108.76,108.81,108.74,108.79,21192.0,92.2773,92.3197,92.2603,92.3027,21192.0
2017-09-28 11:50:00,108.78,108.8,108.75,108.79,9680.0,92.2942,92.3112,92.2688,92.3027,9680.0
2017-09-28 11:55:00,108.8,108.84,108.77,108.8,24218.0,92.3112,92.3451,92.2858,92.3112,24218.0
2017-09-28 12:00:00,108.81,108.81,108.75,108.8,7934.0,92.3197,92.3197,92.2688,92.3112,7934.0
2017-09-28 12:05:00,108.8,108.83,108.73,108.8,10704.0,92.3112,92.3367,92.2518,92.3112,10704.0
2017-09-28 12:10:00,108.78,108.79,108.76,108.78,4846.0,92.2942,92.3027,92.2773,92.2942,4846.0
2017-09-28 12:15:00,108.79,108.81,108.73,108.73,25500.0,92.3027,92.3197,92.2518,92.2518,25500.0
2017-09-28 12:20:00,108.75,108.81,108.74,108.79,7970.0,92.2688,92.3197,92.2603,92.3027,7970.0
2017-09-28 12:25:00,108.78,108.8,108.58,108.62,10681.0,92.2942,92.3112,92.1245,92.1585,10681.0
2017-09-28 12:30:00,108.62,108.62,108.54,108.61,9526.0,92.1585,92.1585,92.0906,92.15,9526.0
2017-09-28 12:35:00,108.6,108.6,108.49,108.55,11403.0,92.1415,92.1415,92.0482,92.0991,11403.0
2017-09-28 12:40:00,108.56,108.62,108.48,108.52,12967.0,92.1076,92.1585,92.0397,92.0736,12967.0
2017-09-28 12:45:00,108.56,108.68,108.53,108.66,9061.0,92.1076,92.2094,92.0821,92.1924,9061.0
2017-09-28 12:50:00,108.65,108.69,108.58,108.65,5400.0,92.1839,92.2179,92.1245,92.1839,5400.0
2017-09-28 12:55:00,108.67,108.67,108.61,108.65,4605.0,92.2009,92.2009,92.15,92.1839,4605.0
2017-09-28 13:00:00,108.65,108.65,108.53,108.58,4962.0,92.1839,92.1839,92.0821,92.1245,4962.0
2017-09-28 13:05:00,108.58,108.58,108.51,108.56,4100.0,92.1245,92.1245,92.0652,92.1076,4100.0
2017-09-28 13:10:00,108.58,108.58,108.51,108.51,4861.0,92.1245,92.1245,92.0652,92.0652,4861.0
2017-09-28 13:15:00,108.52,108.53,108.49,108.5,7948.0,92.0736,92.0821,92.0482,92.0567,7948.0
2017-09-28 13:20:00,108.5,108.51,108.47,108.48,8544.0,92.0567,92.0652,92.0312,92.0397,8544.0
2017-09-28 13:25:00,108.49,108.56,108.48,108.54,9263.0,92.0482,92.1076,92.0397,92.0906,9263.0
2017-09-28 13:30:00,108.53,108.65,108.51,108.64,8980.0,92.0821,92.1839,92.0652,92.1755,8980.0
2017-09-28 13:35:00,108.67,108.7,108.64,108.65,6150.0,92.2009,92.2264,92.1755,92.1839,6150.0
2017-09-28 13:40:00,108.65,108.71,108.64,108.7,9092.0,92.1839,92.2348,92.1755,92.2264,9092.0
2017-09-28 13:45:00,108.7,108.75,108.69,108.75,12417.0,92.2264,92.2688,92.2179,92.2688,12417.0
2017-09-28 13:50:00,108.76,108.79,108.72,108.77,13234.0,92.2773,92.3027,92.2433,92.2858,13234.0
2017-09-28 13:55:00,108.76,108.76,108.7,108.76,11870.0,92.2773,92.2773,92.2264,92.2773,11870.0
2017-09-28 14:00:00,108.77,108.77,108.75,108.77,4125.0,92.2858,92.2858,92.2688,92.2858,4125.0
2017-09-28 14:05:00,108.76,108.84,108.75,108.84,11758.0,92.2773,92.3451,92.2688,92.3451,11758.0
2017-09-28 14:10:00,108.85,108.92,108.85,108.92,14946.0,92.3536,92.413,92.3536,92.413,14946.0
2017-09-28 14:15:00,108.92,108.95,108.88,108.95,10284.0,92.413,92.4385,92.3791,92.4385,10284.0
2017-09-28 14:20:00,108.94,109.02,108.94,109.01,11398.0,92.43,92.4979,92.43,92.4894,11398.0
2017-09-28 14:25:00,109.0,109.15,108.96,109.14,18959.0,92.4809,92.6082,92.447,92.5997,18959.0
2017-09-28 14:30:00,109.14,109.21,109.13,109.17,14692.0,92.5997,92.6591,92.5912,92.6251,14692.0
2017-09-28 14:35:00,109.17,109.17,109.06,109.13,14333.0,92.6251,92.6251,92.5318,92.5912,14333.0
2017-09-28 14:40:00,109.14,109.17,109.13,109.13,10430.0,92.5997,92.6251,92.5912,92.5912,10430.0
2017-09-28 14:45:00,109.12,109.12,108.98,109.01,13191.0,92.5827,92.5827,92.4639,92.4894,13191.0
2017-09-28 14:50:00,109.01,109.03,108.99,109.01,8119.0,92.4894,92.5063,92.4724,92.4894,8119.0
2017-09-28 14:55:00,109.02,109.12,109.01,109.09,10454.0,92.4979,92.5827,92.4894,92.5573,10454.0
2017-09-28 15:00:00,109.11,109.2,109.08,109.18,11026.0,92.5742,92.6506,92.5488,92.6336,11026.0
2017-09-28 15:05:00,109.18,109.18,109.08,109.13,12178.0,92.6336,92.6336,92.5488,92.5912,12178.0
2017-09-28 15:10:00,109.12,109.18,109.12,109.15,18131.0,92.5827,92.6336,92.5827,92.6082,18131.0
2017-09-28 15:15:00,109.14,109.14,109.07,109.07,14898.0,92.5997,92.5997,92.5403,92.5403,14898.0
2017-09-28 15:20:00,109.08,109.11,109.03,109.03,14290.0,92.5488,92.5742,92.5063,92.5063,14290.0
2017-09-28 15:25:00,109.03,109.03,108.94,108.99,24150.0,92.5063,92.5063,92.43,92.4724,24150.0
2017-09-28 15:30:00,108.99,108.99,108.91,108.96,19393.0,92.4724,92.4724,92.4045,92.447,19393.0
2017-09-28 15:35:00,108.96,109.04,108.95,109.03,19377.0,92.447,92.5148,92.4385,92.5063,19377.0
2017-09-28 15:40:00,109.03,109.14,109.0,109.14,25088.0,92.5063,92.5997,92.4809,92.5997,25088.0
2017-09-28 15:45:00,109.12,109.12,109.06,109.07,17591.0,92.5827,92.5827,92.5318,92.5403,17591.0
2017-09-28 15:50:00,109.07,109.07,108.93,108.94,57802.0,92.5403,92.5403,92.4215,92.43,57802.0
2017-09-28 15:55:00,108.94,109.04,108.93,109.02,65259.0,92.43,92.5148,92.4215,92.4979,65259.0
2017-09-29 09:30:00,109.06,109.39,109.0,109.38,28921.0,92.5318,92.8118,92.4809,92.8033,28921.0
2017-09-29 09:35:00,109.34,109.49,109.23,109.29,6360.0,92.7694,92.8966,92.676,92.7269,6360.0
2017-09-29 09:40:00,109.28,109.42,109.24,109.37,4698.0,92.7185,92.8372,92.6845,92.7948,4698.0
2017-09-29 09:45:00,109.4,109.5,109.28,109.5,3340.0,92.8203,92.9051,92.7185,92.9051,3340.0
2017-09-29 09:50:00,109.49,109.58,109.13,109.14,9007.0,92.8966,92.973,92.5912,92.5997,9007.0
2017-09-29 09:55:00,109.14,109.33,109.11,109.26,8316.0,92.5997,92.7609,92.5742,92.7015,8316.0
2017-09-29 10:00:00,109.27,109.28,109.13,109.25,3357.0,92.71,92.7185,92.5912,92.693,3357.0
2017-09-29 10:05:00,109.24,109.44,109.21,109.44,9766.0,92.6845,92.8542,92.6591,92.8542,9766.0
2017-09-29 10:10:00,109.49,109.49,109.21,109.29,4358.0,92.8966,92.8966,92.6591,92.7269,4358.0
2017-09-29 10:15:00,109.24,109.35,109.18,109.18,14095.0,92.6845,92.7779,92.6336,92.6336,14095.0
2017-09-29 10:20:00,109.25,109.34,109.12,109.12,8376.0,92.693,92.7694,92.5827,92.5827,8376.0
2017-09-29 10:25:00,109.15,109.25,109.12,109.12,3842.0,92.6082,92.693,92.5827,92.5827,3842.0
2017-09-29 10:30:00,109.16,109.21,109.06,109.11,12229.0,92.6166,92.6591,92.5318,92.5742,12229.0
2017-09-29 10:35:00,109.1,109.2,109.06,109.2,9203.0,92.5657,92.6506,92.5318,92.6506,9203.0
2017-09-29 10:40:00,109.24,109.24,109.08,109.1,6153.0,92.6845,92.6845,92.5488,92.5657,6153.0
2017-09-29 10:45:00,109.1,109.21,109.09,109.21,4465.0,92.5657,92.6591,92.5573,92.6591,4465.0
2017-09-29 10:50:00,109.16,109.17,109.1,109.14,5709.0,92.6166,92.6251,92.5657,92.5997,5709.0
2017-09-29 10:55:00,109.15,109.22,109.11,109.13,13133.0,92.6082,92.6676,92.5742,92.5912,13133.0
2017-09-29 11:00:00,109.12,109.19,109.11,109.15,5389.0,92.5827,92.6421,92.5742,92.6082,5389.0
2017-09-29 11:05:00,109.17,109.2,109.09,109.1,8178.0,92.6251,92.6506,92.5573,92.5657,8178.0
2017-09-29 11:10:00,109.1,109.15,109.01,109.03,8732.0,92.5657,92.6082,92.4894,92.5063,8732.0
2017-09-29 11:15:00,109.05,109.27,109.05,109.24,7848.0,92.5233,92.71,92.5233,92.6845,7848.0
2017-09-29 11:20:00,109.24,109.36,109.24,109.28,6970.0,92.6845,92.7863,92.6845,92.7185,6970.0
2017-09-29 11:25:00,109.31,109.38,109.29,109.35,5418.0,92.7439,92.8033,92.7269,92.7779,5418.0
2017-09-29 11:30:00,109.34,109.41,109.28,109.38,5840.0,92.7694,92.8288,92.7185,92.8033,5840.0
2017-09-29 11:35:00,109.37,109.49,109.34,109.35,5003.0,92.7948,92.8966,92.7694,92.7779,5003.0
2017-09-29 11:40:00,109.36,109.4,109.31,109.38,2436.0,92.7863,92.8203,92.7439,92.8033,2436.0
2017-09-29 11:45:00,109.36,109.43,109.34,109.43,4609.0,92.7863,92.8457,92.7694,92.8457,4609.0
2017-09-29 11:50:00,109.4,109.45,109.39,109.43,3937.0,92.8203,92.8627,92.8118,92.8457,3937.0
2017-09-29 11:55:00,109.42,109.53,109.38,109.53,6214.0,92.8372,92.9306,92.8033,92.9306,6214.0
2017-09-29 12:00:00,109.55,109.58,109.53,109.58,3600.0,92.9475,92.973,92.9306,92.973,3600.0
2017-09-29 12:05:00,109.57,109.63,109.55,109.59,28073.0,92.9645,93.0154,92.9475,92.9815,28073.0
2017-09-29 12:10:00,109.62,109.62,109.57,109.59,6318.0,93.0069,93.0069,92.9645,92.9815,6318.0
2017-09-29 12:15:00,109.59,109.64,109.59,109.63,3700.0,92.9815,93.0239,92.9815,93.0154,3700.0
2017-09-29 12:20:00,109.63,109.64,109.62,109.63,1800.0,93.0154,93.0239,93.0069,93.0154,1800.0
2017-09-29 12:25:00,109.65,109.74,109.63,109.72,10189.0,93.0324,93.1087,93.0154,93.0918,10189.0
2017-09-29 12:30:00,109.73,109.73,109.65,109.65,5307.0,93.1003,93.1003,93.0324,93.0324,5307.0
2017-09-29 12:35:00,109.66,109.66,109.58,109.6,5900.0,93.0409,93.0409,92.973,92.99,5900.0
2017-09-29 12:40:00,109.62,109.65,109.6,109.64,3735.0,93.0069,93.0324,92.99,93.0239,3735.0
2017-09-29 12:45:00,109.65,109.65,109.58,109.58,4399.0,93.0324,93.0324,92.973,92.973,4399.0
2017-09-29 12:50:00,109.6,109.61,109.57,109.58,3925.0,92.99,92.9984,92.9645,92.973,3925.0
2017-09-29 12:55:00,109.6,109.61,109.54,109.54,6891.0,92.99,92.9984,92.9391,92.9391,6891.0
2017-09-29 13:00:00,109.55,109.58,109.48,109.48,5527.0,92.9475,92.973,92.8881,92.8881,5527.0
2017-09-29 13:05:00,109.45,109.45,109.34,109.38,3431.0,92.8627,92.8627,92.7694,92.8033,3431.0
2017-09-29 13:10:00,109.38,109.41,109.36,109.36,2750.0,92.8033,92.8288,92.7863,92.7863,2750.0
2017-09-29 13:15:00,109.35,109.36,109.29,109.29,3410.0,92.7779,92.7863,92.7269,92.7269,3410.0
2017-09-29 13:20:00,109.29,109.32,109.28,109.3,4600.0,92.7269,92.7524,92.7185,92.7354,4600.0
2017-09-29 13:25:00,109.28,109.36,109.27,109.31,4691.0,92.7185,92.7863,92.71,92.7439,4691.0
2017-09-29 13:30:00,109.33,109.37,109.31,109.36,5749.0,92.7609,92.7948,92.7439,92.7863,5749.0
2017-09-29 13:35:00,109.34,109.42,109.33,109.38,7855.0,92.7694,92.8372,92.7609,92.8033,7855.0
2017-09-29 13:40:00,109.37,109.37,109.29,109.31,4484.0,92.7948,92.7948,92.7269,92.7439,4484.0
2017-09-29 13:45:00,109.34,109.34,109.1,109.1,11059.0,92.7694,92.7694,92.5657,92.5657,11059.0
2017-09-29 13:50:00,109.1,109.22,109.1,109.2,4901.0,92.5657,92.6676,92.5657,92.6506,4901.0
2017-09-29 13:55:00,109.22,109.26,109.18,109.25,4965.0,92.6676,92.7015,92.6336,92.693,4965.0
2017-09-29 14:00:00,109.24,109.24,109.15,109.15,2530.0,92.6845,92.6845,92.6082,92.6082,2530.0
2017-09-29 14:05:00,109.14,109.16,109.1,109.1,4300.0,92.5997,92.6166,92.5657,92.5657,4300.0
2017-09-29 14:10:00,109.12,109.13,109.09,109.1,5080.0,92.5827,92.5912,92.5573,92.5657,5080.0
2017-09-29 14:15:00,109.11,109.13,109.09,109.1,14429.0,92.5742,92.5912,92.5573,92.5657,14429.0
2017-09-29 14:20:00,109.1,109.25,109.1,109.22,25711.0,92.5657,92.693,92.5657,92.6676,25711.0
2017-09-29 14:25:00,109.23,109.41,109.21,109.3,20073.0,92.676,92.8288,92.6591,92.7354,20073.0
2017-09-29 14:30:00,109.28,109.32,109.27,109.28,5822.0,92.7185,92.7524,92.71,92.7185,5822.0
2017-09-29 14:35:00,109.27,109.3,109.26,109.27,5779.0,92.71,92.7354,92.7015,92.71,5779.0
2017-09-29 14:40:00,109.24,109.25,109.09,109.1,5267.0,92.6845,92.693,92.5573,92.5657,5267.0
2017-09-29 14:45:00,109.11,109.2,109.1,109.13,9399.0,92.5742,92.6506,92.5657,92.5912,9399.0
2017-09-29 14:50:00,109.11,109.18,109.11,109.16,4788.0,92.5742,92.6336,92.5742,92.6166,4788.0
2017-09-29 14:55:00,109.18,109.26,109.17,109.21,9739.0,92.6336,92.7015,92.6251,92.6591,9739.0
2017-09-29 15:00:00,109.21,109.23,109.12,109.19,16016.0,92.6591,92.676,92.5827,92.6421,16016.0
2017-09-29 15:05:00,109.18,109.22,109.17,109.19,8284.0,92.6336,92.6676,92.6251,92.6421,8284.0
2017-09-29 15:10:00,109.19,109.23,109.13,109.16,17219.0,92.6421,92.676,92.5912,92.6166,17219.0
2017-09-29 15:15:00,109.15,109.18,109.15,109.17,14703.0,92.6082,92.6336,92.6082,92.6251,14703.0
2017-09-29 15:20:00,109.18,109.21,109.17,109.2,8100.0,92.6336,92.6591,92.6251,92.6506,8100.0
2017-09-29 15:25:00,109.19,109.25,109.19,109.21,8007.0,92.6421,92.693,92.6421,92.6591,8007.0
2017-09-29 15:30:00,109.2,109.27,109.18,109.25,12714.0,92.6506,92.71,92.6336,92.693,12714.0
2017-09-29 15:35:00,109.25,109.26,109.23,109.25,9581.0,92.693,92.7015,92.676,92.693,9581.0
2017-09-29 15:40:00,109.25,109.31,109.25,109.31,14213.0,92.693,92.7439,92.693,92.7439,14213.0
2017-09-29 15:45:00,109.3,109.33,109.24,109.26,22651.0,92.7354,92.7609,92.6845,92.7015,22651.0
2017-09-29 15:50:00,109.26,109.35,109.25,109.35,32483.0,92.7015,92.7779,92.693,92.7779,32483.0
2017-09-29 15:55:00,109.34,109.35,109.27,109.32,69740.0,92.7694,92.7779,92.71,92.7524,69740.0
2017-10-02 09:30:00,109.22,109.48,108.53,109.41,45838.0,92.6676,92.8881,92.0821,92.8288,45838.0
2017-10-02 09:35:00,109.23,109.43,108.97,109.04,6160.0,92.676,92.8457,92.4554,92.5148,6160.0
2017-10-02 09:40:00,109.15,109.41,109.06,109.06,18712.0,92.6082,92.8288,92.5318,92.5318,18712.0
2017-10-02 09:45:00,109.08,109.25,108.85,109.16,20559.0,92.5488,92.693,92.3536,92.6166,20559.0
2017-10-02 09:50:00,109.12,109.29,109.05,109.06,11800.0,92.5827,92.7269,92.5233,92.5318,11800.0
2017-10-02 09:55:00,109.09,109.3,109.09,109.13,15638.0,92.5573,92.7354,92.5573,92.5912,15638.0
2017-10-02 10:00:00,109.18,109.21,109.07,109.16,14621.0,92.6336,92.6591,92.5403,92.6166,14621.0
2017-10-02 10:05:00,109.16,109.35,109.05,109.05,25573.0,92.6166,92.7779,92.5233,92.5233,25573.0
2017-10-02 10:10:00,109.08,109.23,109.07,109.16,21036.0,92.5488,92.676,92.5403,92.6166,21036.0
2017-10-02 10:15:00,109.17,109.23,109.05,109.12,19819.0,92.6251,92.676,92.5233,92.5827,19819.0
2017-10-02 10:20:00,109.1,109.15,108.99,109.07,13495.0,92.5657,92.6082,92.4724,92.5403,13495.0
2017-10-02 10:25:00,109.04,109.14,109.02,109.11,5694.0,92.5148,92.5997,92.4979,92.5742,5694.0
2017-10-02 10:30:00,109.07,109.21,109.02,109.2,16260.0,92.5403,92.6591,92.4979,92.6506,16260.0
2017-10-02 10:35:00,109.18,109.39,109.18,109.39,13479.0,92.6336,92.8118,92.6336,92.8118,13479.0
2017-10-02 10:40:00,109.4,109.4,109.22,109.34,11739.0,92.8203,92.8203,92.6676,92.7694,11739.0
2017-10-02 10:45:00,109.33,109.41,109.27,109.31,10025.0,92.7609,92.8288,92.71,92.7439,10025.0
2017-10-02 10:50:00,109.32,109.35,109.26,109.28,7030.0,92.7524,92.7779,92.7015,92.7185,7030.0
2017-10-02 10:55:00,109.26,109.33,109.25,109.31,13391.0,92.7015,92.7609,92.693,92.7439,13391.0
2017-10-02 11:00:00,109.31,109.35,109.23,109.24,12058.0,92.7439,92.7779,92.676,92.6845,12058.0
2017-10-02 11:05:00,109.23,109.23,109.15,109.22,11733.0,92.676,92.676,92.6082,92.6676,11733.0
2017-10-02 11:10:00,109.23,109.3,109.2,109.3,6282.0,92.676,92.7354,92.6506,92.7354,6282.0
2017-10-02 11:15:00,109.29,109.32,109.26,109.28,8509.0,92.7269,92.7524,92.7015,92.7185,8509.0
2017-10-02 11:20:00,109.31,109.4,109.23,109.4,10777.0,92.7439,92.8203,92.676,92.8203,10777.0
2017-10-02 11:25:00,109.4,109.4,109.26,109.34,9444.0,92.8203,92.8203,92.7015,92.7694,9444.0
2017-10-02 11:30:00,109.32,109.46,109.31,109.46,8800.0,92.7524,92.8712,92.7439,92.8712,8800.0
2017-10-02 11:35:00,109.43,109.5,109.38,109.38,10644.0,92.8457,92.9051,92.8033,92.8033,10644.0
2017-10-02 11:40:00,109.38,109.4,109.28,109.28,7331.0,92.8033,92.8203,92.7185,92.7185,7331.0
2017-10-02 11:45:00,109.28,109.4,109.26,109.34,9332.0,92.7185,92.8203,92.7015,92.7694,9332.0
2017-10-02 11:50:00,109.33,109.38,109.31,109.31,6866.0,92.7609,92.8033,92.7439,92.7439,6866.0
2017-10-02 11:55:00,109.32,109.38,109.15,109.16,10311.0,92.7524,92.8033,92.6082,92.6166,10311.0
2017-10-02 12:00:00,109.15,109.23,109.11,109.23,7326.0,92.6082,92.676,92.5742,92.676,7326.0
2017-10-02 12:05:00,109.25,109.27,109.15,109.24,12735.0,92.693,92.71,92.6082,92.6845,12735.0
2017-10-02 12:10:00,109.25,109.27,109.14,109.14,6931.0,92.693,92.71,92.5997,92.5997,6931.0
2017-10-02 12:15:00,109.11,109.27,109.11,109.27,4200.0,92.5742,92.71,92.5742,92.71,4200.0
2017-10-02 12:20:00,109.28,109.28,109.16,109.18,9828.0,92.7185,92.7185,92.6166,92.6336,9828.0
2017-10-02 12:25:00,109.19,109.25,109.16,109.17,24961.0,92.6421,92.693,92.6166,92.6251,24961.0
2017-10-02 12:30:00,109.18,109.24,109.09,109.09,10399.0,92.6336,92.6845,92.5573,92.5573,10399.0
2017-10-02 12:35:00,109.09,109.18,109.08,109.13,20747.0,92.5573,92.6336,92.5488,92.5912,20747.0
2017-10-02 12:40:00,109.13,109.19,109.12,109.12,8314.0,92.5912,92.6421,92.5827,92.5827,8314.0
2017-10-02 12:45:00,109.13,109.18,109.1,109.18,8182.0,92.5912,92.6336,92.5657,92.6336,8182.0
2017-10-02 12:50:00,109.17,109.18,109.11,109.11,6000.0,92.6251,92.6336,92.5742,92.5742,6000.0
2017-10-02 12:55:00,109.11,109.12,109.04,109.12,8515.0,92.5742,92.5827,92.5148,92.5827,8515.0
2017-10-02 13:00:00,109.14,109.23,109.06,109.18,12565.0,92.5997,92.676,92.5318,92.6336,12565.0
2017-10-02 13:05:00,109.17,109.37,109.17,109.36,7843.0,92.6251,92.7948,92.6251,92.7863,7843.0
2017-10-02 13:10:00,109.39,109.42,109.31,109.38,3127.0,92.8118,92.8372,92.7439,92.8033,3127.0
2017-10-02 13:15:00,109.42,109.42,109.35,109.39,9934.0,92.8372,92.8372,92.7779,92.8118,9934.0
2017-10-02 13:20:00,109.39,109.39,109.27,109.34,15205.0,92.8118,92.8118,92.71,92.7694,15205.0
2017-10-02 13:25:00,109.32,109.39,109.28,109.38,10171.0,92.7524,92.8118,92.7185,92.8033,10171.0
2017-10-02 13:30:00,109.39,109.4,109.31,109.31,5805.0,92.8118,92.8203,92.7439,92.7439,5805.0
2017-10-02 13:35:00,109.3,109.35,109.28,109.32,5382.0,92.7354,92.7779,92.7185,92.7524,5382.0
2017-10-02 13:40:00,109.32,109.36,109.3,109.36,5714.0,92.7524,92.7863,92.7354,92.7863,5714.0
2017-10-02 13:45:00,109.35,109.36,109.27,109.29,5303.0,92.7779,92.7863,92.71,92.7269,5303.0
2017-10-02 13:50:00,109.29,109.36,109.26,109.33,6956.0,92.7269,92.7863,92.7015,92.7609,6956.0
2017-10-02 13:55:00,109.32,109.38,109.26,109.26,7223.0,92.7524,92.8033,92.7015,92.7015,7223.0
2017-10-02 14:00:00,109.25,109.33,109.22,109.23,7940.0,92.693,92.7609,92.6676,92.676,7940.0
2017-10-02 14:05:00,109.22,109.29,109.22,109.25,10663.0,92.6676,92.7269,92.6676,92.693,10663.0
2017-10-02 14:10:00,109.26,109.26,109.12,109.14,15693.0,92.7015,92.7015,92.5827,92.5997,15693.0
2017-10-02 14:15:00,109.15,109.2,109.13,109.16,8704.0,92.6082,92.6506,92.5912,92.6166,8704.0
2017-10-02 14:20:00,109.15,109.21,109.08,109.2,29859.0,92.6082,92.6591,92.5488,92.6506,29859.0
2017-10-02 14:25:00,109.19,109.22,109.14,109.21,8167.0,92.6421,92.6676,92.5997,92.6591,8167.0
2017-10-02 14:30:00,109.21,109.28,109.19,109.26,7510.0,92.6591,92.7185,92.6421,92.7015,7510.0
2017-10-02 14:35:00,109.28,109.28,109.22,109.26,9303.0,92.7185,92.7185,92.6676,92.7015,9303.0
2017-10-02 14:40:00,109.25,109.26,109.22,109.23,16614.0,92.693,92.7015,92.6676,92.676,16614.0
2017-10-02 14:45:00,109.23,109.25,109.13,109.15,9886.0,92.676,92.693,92.5912,92.6082,9886.0
2017-10-02 14:50:00,109.14,109.19,109.14,109.18,11432.0,92.5997,92.6421,92.5997,92.6336,11432.0
2017-10-02 14:55:00,109.18,109.26,109.15,109.24,13984.0,92.6336,92.7015,92.6082,92.6845,13984.0
2017-10-02 15:00:00,109.25,109.29,109.22,109.22,7540.0,92.693,92.7269,92.6676,92.6676,7540.0
2017-10-02 15:05:00,109.22,109.28,109.2,109.27,11433.0,92.6676,92.7185,92.6506,92.71,11433.0
2017-10-02 15:10:00,109.27,109.31,109.26,109.3,12931.0,92.71,92.7439,92.7015,92.7354,12931.0
2017-10-02 15:15:00,109.3,109.3,109.25,109.3,12947.0,92.7354,92.7354,92.693,92.7354,12947.0
2017-10-02 15:20:00,109.3,109.36,109.27,109.33,16698.0,92.7354,92.7863,92.71,92.7609,16698.0
2017-10-02 15:25:00,109.32,109.35,109.3,109.34,15547.0,92.7524,92.7779,92.7354,92.7694,15547.0
2017-10-02 15:30:00,109.33,109.37,109.33,109.34,39675.0,92.7609,92.7948,92.7609,92.7694,39675.0
2017-10-02 15:35:00,109.34,109.34,109.27,109.3,18292.0,92.7694,92.7694,92.71,92.7354,18292.0
2017-10-02 15:40:00,109.3,109.3,109.22,109.22,17236.0,92.7354,92.7354,92.6676,92.6676,17236.0
2017-10-02 15:45:00,109.23,109.3,109.22,109.3,30133.0,92.676,92.7354,92.6676,92.7354,30133.0
2017-10-02 15:50:00,109.3,109.49,109.28,109.3,69725.0,92.7354,92.8966,92.7185,92.7354,69725.0
2017-10-02 15:55:00,109.31,109.37,109.23,109.32,96954.0,92.7439,92.7948,92.676,92.7524,96954.0
2017-10-03 09:30:00,109.66,109.92,109.35,109.91,65261.0,93.0409,93.2615,92.7779,93.253,65261.0
2017-10-03 09:35:00,109.82,109.86,109.55,109.73,14540.0,93.1766,93.2106,92.9475,93.1003,14540.0
2017-10-03 09:40:00,109.7,109.92,109.64,109.71,19707.0,93.0748,93.2615,93.0239,93.0833,19707.0
2017-10-03 09:45:00,109.67,109.84,109.67,109.76,44399.0,93.0494,93.1936,93.0494,93.1257,44399.0
2017-10-03 09:50:00,109.79,109.88,109.73,109.84,19743.0,93.1512,93.2275,93.1003,93.1936,19743.0
2017-10-03 09:55:00,109.82,110.15,109.82,110.15,34030.0,93.1766,93.4566,93.1766,93.4566,34030.0
2017-10-03 10:00:00,110.18,110.5,110.14,110.5,28147.0,93.4821,93.7536,93.4481,93.7536,28147.0
2017-10-03 10:05:00,110.5,110.78,110.46,110.67,15664.0,93.7536,93.9911,93.7196,93.8978,15664.0
2017-10-03 10:10:00,110.7,110.71,110.57,110.63,14925.0,93.9233,93.9317,93.813,93.8639,14925.0
2017-10-03 10:15:00,110.62,110.98,110.6,110.9,31379.0,93.8554,94.1608,93.8384,94.0929,31379.0
2017-10-03 10:20:00,110.9,110.96,110.83,110.85,27830.0,94.0929,94.1439,94.0336,94.0505,27830.0
2017-10-03 10:25:00,110.85,110.89,110.61,110.71,15831.0,94.0505,94.0845,93.8469,93.9317,15831.0
2017-10-03 10:30:00,110.72,110.74,110.52,110.69,14225.0,93.9402,93.9572,93.7705,93.9148,14225.0
2017-10-03 10:35:00,110.69,110.77,110.64,110.7,14590.0,93.9148,93.9826,93.8723,93.9233,14590.0
2017-10-03 10:40:00,110.69,110.76,110.68,110.74,10500.0,93.9148,93.9742,93.9063,93.9572,10500.0
2017-10-03 10:45:00,110.76,110.77,110.64,110.64,13850.0,93.9742,93.9826,93.8723,93.8723,13850.0
2017-10-03 10:50:00,110.65,110.69,110.48,110.56,18155.0,93.8808,93.9148,93.7366,93.8045,18155.0
2017-10-03 10:55:00,110.54,110.83,110.52,110.79,15964.0,93.7875,94.0336,93.7705,93.9996,15964.0
2017-10-03 11:00:00,110.83,110.91,110.8,110.88,12342.0,94.0336,94.1014,94.0081,94.076,12342.0
2017-10-03 11:05:00,110.87,110.98,110.86,110.92,16303.0,94.0675,94.1608,94.059,94.1099,16303.0
2017-10-03 11:10:00,110.91,110.93,110.61,110.63,12830.0,94.1014,94.1184,93.8469,93.8639,12830.0
2017-10-03 11:15:00,110.62,110.81,110.62,110.72,9981.0,93.8554,94.0166,93.8554,93.9402,9981.0
2017-10-03 11:20:00,110.72,110.76,110.69,110.74,14434.0,93.9402,93.9742,93.9148,93.9572,14434.0
2017-10-03 11:25:00,110.74,110.82,110.69,110.73,11229.0,93.9572,94.0251,93.9148,93.9487,11229.0
2017-10-03 11:30:00,110.71,110.71,110.61,110.69,9683.0,93.9317,93.9317,93.8469,93.9148,9683.0
2017-10-03 11:35:00,110.73,110.74,110.51,110.63,12913.0,93.9487,93.9572,93.7621,93.8639,12913.0
2017-10-03 11:40:00,110.64,110.67,110.58,110.63,8573.0,93.8723,93.8978,93.8214,93.8639,8573.0
2017-10-03 11:45:00,110.64,110.79,110.62,110.64,17666.0,93.8723,93.9996,93.8554,93.8723,17666.0
2017-10-03 11:50:00,110.64,110.76,110.63,110.75,12335.0,93.8723,93.9742,93.8639,93.9657,12335.0
2017-10-03 11:55:00,110.77,110.78,110.56,110.57,13337.0,93.9826,93.9911,93.8045,93.813,13337.0
2017-10-03 12:00:00,110.57,110.6,110.45,110.58,10495.0,93.813,93.8384,93.7111,93.8214,10495.0
2017-10-03 12:05:00,110.62,110.68,110.53,110.53,20480.0,93.8554,93.9063,93.779,93.779,20480.0
2017-10-03 12:10:00,110.54,110.63,110.5,110.62,8848.0,93.7875,93.8639,93.7536,93.8554,8848.0
2017-10-03 12:15:00,110.61,110.62,110.52,110.56,15087.0,93.8469,93.8554,93.7705,93.8045,15087.0
2017-10-03 12:20:00,110.56,110.77,110.54,110.71,22919.0,93.8045,93.9826,93.7875,93.9317,22919.0
2017-10-03 12:25:00,110.73,110.75,110.67,110.73,10636.0,93.9487,93.9657,93.8978,93.9487,10636.0
2017-10-03 12:30:00,110.72,110.73,110.65,110.69,12863.0,93.9402,93.9487,93.8808,93.9148,12863.0
2017-10-03 12:35:00,110.64,110.7,110.61,110.69,6250.0,93.8723,93.9233,93.8469,93.9148,6250.0
2017-10-03 12:40:00,110.7,110.71,110.64,110.71,13133.0,93.9233,93.9317,93.8723,93.9317,13133.0
2017-10-03 12:45:00,110.71,110.72,110.57,110.57,13512.0,93.9317,93.9402,93.813,93.813,13512.0
2017-10-03 12:50:00,110.59,110.6,110.51,110.54,14971.0,93.8299,93.8384,93.7621,93.7875,14971.0
2017-10-03 12:55:00,110.56,110.56,110.5,110.56,9518.0,93.8045,93.8045,93.7536,93.8045,9518.0
2017-10-03 13:00:00,110.56,110.57,110.49,110.53,11050.0,93.8045,93.813,93.7451,93.779,11050.0
2017-10-03 13:05:00,110.53,110.6,110.47,110.6,13989.0,93.779,93.8384,93.7281,93.8384,13989.0
2017-10-03 13:10:00,110.61,110.63,110.55,110.6,11045.0,93.8469,93.8639,93.796,93.8384,11045.0
2017-10-03 13:15:00,110.6,110.74,110.6,110.66,6220.0,93.8384,93.9572,93.8384,93.8893,6220.0
2017-10-03 13:20:00,110.63,110.65,110.59,110.6,7300.0,93.8639,93.8808,93.8299,93.8384,7300.0
2017-10-03 13:25:00,110.61,110.63,110.59,110.61,6954.0,93.8469,93.8639,93.8299,93.8469,6954.0
2017-10-03 13:30:00,110.61,110.62,110.55,110.58,9947.0,93.8469,93.8554,93.796,93.8214,9947.0
2017-10-03 13:35:00,110.58,110.65,110.57,110.65,7465.0,93.8214,93.8808,93.813,93.8808,7465.0
2017-10-03 13:40:00,110.64,110.64,110.61,110.64,4000.0,93.8723,93.8723,93.8469,93.8723,4000.0
2017-10-03 13:45:00,110.63,110.7,110.61,110.68,9312.0,93.8639,93.9233,93.8469,93.9063,9312.0
2017-10-03 13:50:00,110.7,110.7,110.61,110.63,10083.0,93.9233,93.9233,93.8469,93.8639,10083.0
2017-10-03 13:55:00,110.64,110.7,110.61,110.69,11615.0,93.8723,93.9233,93.8469,93.9148,11615.0
2017-10-03 14:00:00,110.68,110.7,110.63,110.65,25057.0,93.9063,93.9233,93.8639,93.8808,25057.0
2017-10-03 14:05:00,110.64,110.64,110.58,110.62,10739.0,93.8723,93.8723,93.8214,93.8554,10739.0
2017-10-03 14:10:00,110.63,110.64,110.6,110.6,8357.0,93.8639,93.8723,93.8384,93.8384,8357.0
2017-10-03 14:15:00,110.61,110.8,110.6,110.7,21404.0,93.8469,94.0081,93.8384,93.9233,21404.0
2017-10-03 14:20:00,110.71,110.84,110.71,110.75,10531.0,93.9317,94.042,93.9317,93.9657,10531.0
2017-10-03 14:25:00,110.73,110.81,110.73,110.8,22070.0,93.9487,94.0166,93.9487,94.0081,22070.0
2017-10-03 14:30:00,110.81,110.82,110.67,110.76,22634.0,94.0166,94.0251,93.8978,93.9742,22634.0
2017-10-03 14:35:00,110.76,110.78,110.7,110.75,20543.0,93.9742,93.9911,93.9233,93.9657,20543.0
2017-10-03 14:40:00,110.76,110.77,110.73,110.75,10776.0,93.9742,93.9826,93.9487,93.9657,10776.0
2017-10-03 14:45:00,110.75,110.75,110.68,110.68,18745.0,93.9657,93.9657,93.9063,93.9063,18745.0
2017-10-03 14:50:00,110.68,110.71,110.63,110.68,16589.0,93.9063,93.9317,93.8639,93.9063,16589.0
2017-10-03 14:55:00,110.67,110.67,110.62,110.66,18058.0,93.8978,93.8978,93.8554,93.8893,18058.0
2017-10-03 15:00:00,110.66,110.72,110.63,110.71,18024.0,93.8893,93.9402,93.8639,93.9317,18024.0
2017-10-03 15:05:00,110.7,110.7,110.63,110.64,10070.0,93.9233,93.9233,93.8639,93.8723,10070.0
2017-10-03 15:10:00,110.64,110.69,110.56,110.6,19440.0,93.8723,93.9148,93.8045,93.8384,19440.0
2017-10-03 15:15:00,110.59,110.6,110.51,110.52,22912.0,93.8299,93.8384,93.7621,93.7705,22912.0
2017-10-03 15:20:00,110.49,110.58,110.48,110.57,26961.0,93.7451,93.8214,93.7366,93.813,26961.0
2017-10-03 15:25:00,110.57,110.61,110.56,110.59,18175.0,93.813,93.8469,93.8045,93.8299,18175.0
2017-10-03 15:30:00,110.59,110.6,110.51,110.53,13466.0,93.8299,93.8384,93.7621,93.779,13466.0
2017-10-03 15:35:00,110.52,110.61,110.52,110.61,26052.0,93.7705,93.8469,93.7705,93.8469,26052.0
2017-10-03 15:40:00,110.61,110.64,110.56,110.62,31131.0,93.8469,93.8723,93.8045,93.8554,31131.0
2017-10-03 15:45:00,110.62,110.62,110.5,110.5,24234.0,93.8554,93.8554,93.7536,93.7536,24234.0
2017-10-03 15:50:00,110.5,110.67,110.49,110.67,62963.0,93.7536,93.8978,93.7451,93.8978,62963.0
2017-10-03 15:55:00,110.67,110.74,110.57,110.71,91023.0,93.8978,93.9572,93.813,93.9317,91023.0
2017-10-04 09:30:00,110.65,110.65,109.78,110.29,36678.0,93.8808,93.8808,93.1427,93.5754,36678.0
2017-10-04 09:35:00,110.28,110.75,110.27,110.71,12328.0,93.5669,93.9657,93.5584,93.9317,12328.0
2017-10-04 09:40:00,110.69,110.83,110.13,110.13,21463.0,93.9148,94.0336,93.4396,93.4396,21463.0
2017-10-04 09:45:00,110.13,110.19,109.97,110.03,15189.0,93.4396,93.4905,93.3039,93.3548,15189.0
2017-10-04 09:50:00,110.01,110.05,109.74,109.84,21530.0,93.3378,93.3718,93.1087,93.1936,21530.0
2017-10-04 09:55:00,109.83,109.98,109.7,109.86,26273.0,93.1851,93.3124,93.0748,93.2106,26273.0
2017-10-04 10:00:00,109.86,110.0,109.83,109.96,26253.0,93.2106,93.3293,93.1851,93.2954,26253.0
2017-10-04 10:05:00,109.98,110.33,109.97,110.33,38334.0,93.3124,93.6093,93.3039,93.6093,38334.0
2017-10-04 10:10:00,110.39,110.62,110.31,110.56,13567.0,93.6602,93.8554,93.5924,93.8045,13567.0
2017-10-04 10:15:00,110.55,110.56,110.16,110.16,8492.0,93.796,93.8045,93.4651,93.4651,8492.0
2017-10-04 10:20:00,110.16,110.28,110.15,110.22,6624.0,93.4651,93.5669,93.4566,93.516,6624.0
2017-10-04 10:25:00,110.18,110.21,110.08,110.08,8391.0,93.4821,93.5075,93.3972,93.3972,8391.0
2017-10-04 10:30:00,110.06,110.21,109.97,110.08,13809.0,93.3802,93.5075,93.3039,93.3972,13809.0
2017-10-04 10:35:00,110.11,110.19,109.99,110.08,10484.0,93.4227,93.4905,93.3209,93.3972,10484.0
2017-10-04 10:40:00,110.1,110.21,110.03,110.14,7377.0,93.4142,93.5075,93.3548,93.4481,7377.0
2017-10-04 10:45:00,110.09,110.26,110.07,110.26,6226.0,93.4057,93.5499,93.3887,93.5499,6226.0
2017-10-04 10:50:00,110.23,110.26,110.1,110.15,14024.0,93.5245,93.5499,93.4142,93.4566,14024.0
2017-10-04 10:55:00,110.14,110.19,110.09,110.17,5963.0,93.4481,93.4905,93.4057,93.4736,5963.0
2017-10-04 11:00:00,110.16,110.21,110.13,110.2,8775.0,93.4651,93.5075,93.4396,93.499,8775.0
2017-10-04 11:05:00,110.26,110.35,110.26,110.31,7253.0,93.5499,93.6263,93.5499,93.5924,7253.0
2017-10-04 11:10:00,110.31,110.31,110.24,110.31,6648.0,93.5924,93.5924,93.533,93.5924,6648.0
2017-10-04 11:15:00,110.3,110.45,110.28,110.38,26209.0,93.5839,93.7111,93.5669,93.6518,26209.0
2017-10-04 11:20:00,110.38,110.41,110.32,110.34,12452.0,93.6518,93.6772,93.6008,93.6178,12452.0
2017-10-04 11:25:00,110.34,110.43,110.26,110.43,12468.0,93.6178,93.6942,93.5499,93.6942,12468.0
2017-10-04 11:30:00,110.42,110.44,110.35,110.37,6731.0,93.6857,93.7027,93.6263,93.6433,6731.0
2017-10-04 11:35:00,110.38,110.51,110.38,110.47,10104.0,93.6518,93.7621,93.6518,93.7281,10104.0
2017-10-04 11:40:00,110.41,110.42,110.33,110.38,5489.0,93.6772,93.6857,93.6093,93.6518,5489.0
2017-10-04 11:45:00,110.39,110.45,110.39,110.45,7405.0,93.6602,93.7111,93.6602,93.7111,7405.0
2017-10-04 11:50:00,110.45,110.55,110.44,110.5,5428.0,93.7111,93.796,93.7027,93.7536,5428.0
2017-10-04 11:55:00,110.53,110.54,110.49,110.5,7812.0,93.779,93.7875,93.7451,93.7536,7812.0
2017-10-04 12:00:00,110.52,110.58,110.5,110.54,10417.0,93.7705,93.8214,93.7536,93.7875,10417.0
2017-10-04 12:05:00,110.55,110.56,110.45,110.45,6601.0,93.796,93.8045,93.7111,93.7111,6601.0
2017-10-04 12:10:00,110.44,110.51,110.37,110.51,10670.0,93.7027,93.7621,93.6433,93.7621,10670.0
2017-10-04 12:15:00,110.53,110.65,110.53,110.63,13059.0,93.779,93.8808,93.779,93.8639,13059.0
2017-10-04 12:20:00,110.6,110.7,110.56,110.68,7800.0,93.8384,93.9233,93.8045,93.9063,7800.0
2017-10-04 12:25:00,110.72,110.83,110.72,110.76,21470.0,93.9402,94.0336,93.9402,93.9742,21470.0
2017-10-04 12:30:00,110.78,110.83,110.75,110.83,9921.0,93.9911,94.0336,93.9657,94.0336,9921.0
2017-10-04 12:35:00,110.83,110.84,110.76,110.78,12015.0,94.0336,94.042,93.9742,93.9911,12015.0
2017-10-04 12:40:00,110.78,110.83,110.76,110.8,7306.0,93.9911,94.0336,93.9742,94.0081,7306.0
2017-10-04 12:45:00,110.8,110.8,110.74,110.76,20123.0,94.0081,94.0081,93.9572,93.9742,20123.0
2017-10-04 12:50:00,110.77,110.89,110.76,110.85,13021.0,93.9826,94.0845,93.9742,94.0505,13021.0
2017-10-04 12:55:00,110.85,110.89,110.82,110.87,29042.0,94.0505,94.0845,94.0251,94.0675,29042.0
2017-10-04 13:00:00,110.87,110.88,110.73,110.78,11610.0,94.0675,94.076,93.9487,93.9911,11610.0
2017-10-04 13:05:00,110.78,110.83,110.74,110.75,10600.0,93.9911,94.0336,93.9572,93.9657,10600.0
2017-10-04 13:10:00,110.75,110.81,110.65,110.81,15997.0,93.9657,94.0166,93.8808,94.0166,15997.0
2017-10-04 13:15:00,110.8,110.85,110.68,110.68,22769.0,94.0081,94.0505,93.9063,93.9063,22769.0
2017-10-04 13:20:00,110.68,110.68,110.53,110.59,11266.0,93.9063,93.9063,93.779,93.8299,11266.0
2017-10-04 13:25:00,110.6,110.79,110.59,110.79,9992.0,93.8384,93.9996,93.8299,93.9996,9992.0
2017-10-04 13:30:00,110.8,110.83,110.74,110.79,19338.0,94.0081,94.0336,93.9572,93.9996,19338.0
2017-10-04 13:35:00,110.78,110.86,110.73,110.85,27167.0,93.9911,94.059,93.9487,94.0505,27167.0
2017-10-04 13:40:00,110.86,110.89,110.78,110.82,10551.0,94.059,94.0845,93.9911,94.0251,10551.0
2017-10-04 13:45:00,110.83,110.83,110.73,110.79,13620.0,94.0336,94.0336,93.9487,93.9996,13620.0
2017-10-04 13:50:00,110.8,110.93,110.79,110.92,18988.0,94.0081,94.1184,93.9996,94.1099,18988.0
2017-10-04 13:55:00,110.92,111.24,110.9,111.16,31909.0,94.1099,94.3814,94.0929,94.3135,31909.0
2017-10-04 14:00:00,111.12,111.18,110.91,110.94,24578.0,94.2796,94.3305,94.1014,94.1269,24578.0
2017-10-04 14:05:00,110.93,110.94,110.87,110.93,13112.0,94.1184,94.1269,94.0675,94.1184,13112.0
2017-10-04 14:10:00,110.92,110.95,110.89,110.94,11402.0,94.1099,94.1354,94.0845,94.1269,11402.0
2017-10-04 14:15:00,110.94,110.95,110.87,110.94,13021.0,94.1269,94.1354,94.0675,94.1269,13021.0
2017-10-04 14:20:00,110.93,110.95,110.84,110.93,13173.0,94.1184,94.1354,94.042,94.1184,13173.0
2017-10-04 14:25:00,110.93,110.95,110.9,110.94,11118.0,94.1184,94.1354,94.0929,94.1269,11118.0
2017-10-04 14:30:00,110.93,110.98,110.92,110.98,8240.0,94.1184,94.1608,94.1099,94.1608,8240.0
2017-10-04 14:35:00,110.99,111.14,110.99,111.13,19831.0,94.1693,94.2966,94.1693,94.2881,19831.0
2017-10-04 14:40:00,111.13,111.19,111.09,111.13,15508.0,94.2881,94.339,94.2542,94.2881,15508.0
2017-10-04 14:45:00,111.13,111.17,111.11,111.16,9713.0,94.2881,94.322,94.2711,94.3135,9713.0
2017-10-04 14:50:00,111.16,111.28,111.15,111.17,18051.0,94.3135,94.4154,94.3051,94.322,18051.0
2017-10-04 14:55:00,111.17,111.23,111.11,111.22,10775.0,94.322,94.3729,94.2711,94.3645,10775.0
2017-10-04 15:00:00,111.22,111.38,111.21,111.37,40229.0,94.3645,94.5002,94.356,94.4917,40229.0
2017-10-04 15:05:00,111.36,111.36,111.28,111.34,14697.0,94.4832,94.4832,94.4154,94.4663,14697.0
2017-10-04 15:10:00,111.34,111.35,111.28,111.32,20941.0,94.4663,94.4747,94.4154,94.4493,20941.0
2017-10-04 15:15:00,111.3,111.32,111.21,111.22,13911.0,94.4323,94.4493,94.356,94.3645,13911.0
2017-10-04 15:20:00,111.22,111.42,111.22,111.41,13908.0,94.3645,94.5341,94.3645,94.5257,13908.0
2017-10-04 15:25:00,111.41,111.42,111.3,111.3,17037.0,94.5257,94.5341,94.4323,94.4323,17037.0
2017-10-04 15:30:00,111.3,111.37,111.26,111.37,23810.0,94.4323,94.4917,94.3984,94.4917,23810.0
2017-10-04 15:35:00,111.36,111.36,111.23,111.25,24862.0,94.4832,94.4832,94.3729,94.3899,24862.0
2017-10-04 15:40:00,111.25,111.3,111.22,111.25,31540.0,94.3899,94.4323,94.3645,94.3899,31540.0
2017-10-04 15:45:00,111.25,111.27,111.24,111.25,39144.0,94.3899,94.4069,94.3814,94.3899,39144.0
2017-10-04 15:50:00,111.24,111.31,111.24,111.3,88290.0,94.3814,94.4408,94.3814,94.4323,88290.0
2017-10-04 15:55:00,111.3,111.44,111.29,111.39,148109.0,94.4323,94.5511,94.4238,94.5087,148109.0
2017-10-05 09:30:00,111.92,112.05,111.56,111.94,45695.0,94.9584,95.0687,94.6529,94.9753,45695.0
2017-10-05 09:35:00,112.03,112.1,111.58,111.94,19721.0,95.0517,95.1111,94.6699,94.9753,19721.0
2017-10-05 09:40:00,111.9,111.97,111.77,111.78,8956.0,94.9414,95.0008,94.8311,94.8396,8956.0
2017-10-05 09:45:00,111.82,111.87,111.71,111.71,8222.0,94.8735,94.9159,94.7802,94.7802,8222.0
2017-10-05 09:50:00,111.77,111.87,111.57,111.73,16589.0,94.8311,94.9159,94.6614,94.7972,16589.0
2017-10-05 09:55:00,111.72,111.74,111.65,111.71,5291.0,94.7887,94.8056,94.7293,94.7802,5291.0
2017-10-05 10:00:00,111.72,111.76,111.48,111.52,12286.0,94.7887,94.8226,94.585,94.619,12286.0
2017-10-05 10:05:00,111.53,111.73,111.5,111.7,7381.0,94.6275,94.7972,94.602,94.7717,7381.0
2017-10-05 10:10:00,111.72,111.75,111.61,111.61,10673.0,94.7887,94.8141,94.6953,94.6953,10673.0
2017-10-05 10:15:00,111.63,111.94,111.62,111.89,11413.0,94.7123,94.9753,94.7038,94.9329,11413.0
2017-10-05 10:20:00,111.87,111.87,111.77,111.78,9244.0,94.9159,94.9159,94.8311,94.8396,9244.0
2017-10-05 10:25:00,111.79,111.83,111.74,111.77,5496.0,94.8481,94.882,94.8056,94.8311,5496.0
2017-10-05 10:30:00,111.78,111.79,111.56,111.64,15870.0,94.8396,94.8481,94.6529,94.7208,15870.0
2017-10-05 10:35:00,111.65,111.78,111.62,111.7,13893.0,94.7293,94.8396,94.7038,94.7717,13893.0
2017-10-05 10:40:00,111.72,111.79,111.69,111.76,11938.0,94.7887,94.8481,94.7632,94.8226,11938.0
2017-10-05 10:45:00,111.75,111.86,111.64,111.83,11590.0,94.8141,94.9075,94.7208,94.882,11590.0
2017-10-05 10:50:00,111.82,112.02,111.82,112.01,8754.0,94.8735,95.0432,94.8735,95.0347,8754.0
2017-10-05 10:55:00,112.02,112.04,111.92,112.03,10238.0,95.0432,95.0602,94.9584,95.0517,10238.0
2017-10-05 11:00:00,112.04,112.13,112.04,112.13,9110.0,95.0602,95.1365,95.0602,95.1365,9110.0
2017-10-05 11:05:00,112.13,112.14,112.04,112.1,13131.0,95.1365,95.145,95.0602,95.1111,13131.0
2017-10-05 11:10:00,112.09,112.22,112.07,112.2,10803.0,95.1026,95.2129,95.0856,95.1959,10803.0
2017-10-05 11:15:00,112.19,112.22,112.06,112.08,16000.0,95.1874,95.2129,95.0771,95.0941,16000.0
2017-10-05 11:20:00,112.11,112.22,112.07,112.22,5419.0,95.1196,95.2129,95.0856,95.2129,5419.0
2017-10-05 11:25:00,112.22,112.25,112.15,112.24,12340.0,95.2129,95.2384,95.1535,95.2299,12340.0
2017-10-05 11:30:00,112.19,112.43,112.19,112.36,9125.0,95.1874,95.3911,95.1874,95.3317,9125.0
2017-10-05 11:35:00,112.35,112.41,112.29,112.39,10960.0,95.3232,95.3741,95.2723,95.3571,10960.0
2017-10-05 11:40:00,112.39,112.45,112.37,112.44,20544.0,95.3571,95.408,95.3402,95.3996,20544.0
2017-10-05 11:45:00,112.45,112.49,112.38,112.45,8447.0,95.408,95.442,95.3487,95.408,8447.0
2017-10-05 11:50:00,112.47,112.55,112.47,112.47,11632.0,95.425,95.4929,95.425,95.425,11632.0
2017-10-05 11:55:00,112.49,112.95,112.49,112.89,34199.0,95.442,95.8323,95.442,95.7814,34199.0
2017-10-05 12:00:00,112.88,112.89,112.69,112.69,18934.0,95.7729,95.7814,95.6117,95.6117,18934.0
2017-10-05 12:05:00,112.69,112.77,112.69,112.73,12738.0,95.6117,95.6795,95.6117,95.6456,12738.0
2017-10-05 12:10:00,112.74,112.89,112.73,112.84,15412.0,95.6541,95.7814,95.6456,95.7389,15412.0
2017-10-05 12:15:00,112.86,112.92,112.82,112.83,17772.0,95.7559,95.8068,95.722,95.7305,17772.0
2017-10-05 12:20:00,112.82,112.92,112.79,112.91,11708.0,95.722,95.8068,95.6965,95.7983,11708.0
2017-10-05 12:25:00,112.9,112.91,112.86,112.89,12138.0,95.7898,95.7983,95.7559,95.7814,12138.0
2017-10-05 12:30:00,112.9,112.96,112.89,112.93,27274.0,95.7898,95.8408,95.7814,95.8153,27274.0
2017-10-05 12:35:00,112.93,112.96,112.89,112.9,16800.0,95.8153,95.8408,95.7814,95.7898,16800.0
2017-10-05 12:40:00,112.9,112.91,112.83,112.85,17066.0,95.7898,95.7983,95.7305,95.7474,17066.0
2017-10-05 12:45:00,112.85,112.85,112.7,112.75,11168.0,95.7474,95.7474,95.6202,95.6626,11168.0
2017-10-05 12:50:00,112.75,112.76,112.71,112.75,5547.0,95.6626,95.6711,95.6286,95.6626,5547.0
2017-10-05 12:55:00,112.73,112.74,112.71,112.74,10739.0,95.6456,95.6541,95.6286,95.6541,10739.0
2017-10-05 13:00:00,112.74,112.79,112.71,112.74,19260.0,95.6541,95.6965,95.6286,95.6541,19260.0
2017-10-05 13:05:00,112.74,112.8,112.72,112.77,5845.0,95.6541,95.705,95.6371,95.6795,5845.0
2017-10-05 13:10:00,112.78,112.85,112.77,112.83,23440.0,95.688,95.7474,95.6795,95.7305,23440.0
2017-10-05 13:15:00,112.81,112.99,112.8,112.93,14738.0,95.7135,95.8662,95.705,95.8153,14738.0
2017-10-05 13:20:00,112.93,112.96,112.9,112.92,8092.0,95.8153,95.8408,95.7898,95.8068,8092.0
2017-10-05 13:25:00,112.95,112.95,112.86,112.88,7905.0,95.8323,95.8323,95.7559,95.7729,7905.0
2017-10-05 13:30:00,112.88,112.9,112.85,112.88,14513.0,95.7729,95.7898,95.7474,95.7729,14513.0
2017-10-05 13:35:00,112.86,112.9,112.75,112.79,11689.0,95.7559,95.7898,95.6626,95.6965,11689.0
2017-10-05 13:40:00,112.8,112.82,112.75,112.75,5928.0,95.705,95.722,95.6626,95.6626,5928.0
2017-10-05 13:45:00,112.75,112.78,112.73,112.73,6864.0,95.6626,95.688,95.6456,95.6456,6864.0
2017-10-05 13:50:00,112.73,112.8,112.69,112.8,9130.0,95.6456,95.705,95.6117,95.705,9130.0
2017-10-05 13:55:00,112.81,112.81,112.7,112.7,7303.0,95.7135,95.7135,95.6202,95.6202,7303.0
2017-10-05 14:00:00,112.69,112.69,112.66,112.66,8643.0,95.6117,95.6117,95.5862,95.5862,8643.0
2017-10-05 14:05:00,112.66,112.69,112.55,112.55,7866.0,95.5862,95.6117,95.4929,95.4929,7866.0
2017-10-05 14:10:00,112.54,112.61,112.54,112.61,6733.0,95.4844,95.5438,95.4844,95.5438,6733.0
2017-10-05 14:15:00,112.6,112.61,112.56,112.56,15469.0,95.5353,95.5438,95.5014,95.5014,15469.0
2017-10-05 14:20:00,112.57,112.57,112.39,112.43,13586.0,95.5099,95.5099,95.3571,95.3911,13586.0
2017-10-05 14:25:00,112.43,112.55,112.42,112.52,14789.0,95.3911,95.4929,95.3826,95.4674,14789.0
2017-10-05 14:30:00,112.51,112.58,112.51,112.57,7170.0,95.4589,95.5183,95.4589,95.5099,7170.0
2017-10-05 14:35:00,112.57,112.76,112.56,112.76,21398.0,95.5099,95.6711,95.5014,95.6711,21398.0
2017-10-05 14:40:00,112.74,112.83,112.7,112.78,17309.0,95.6541,95.7305,95.6202,95.688,17309.0
2017-10-05 14:45:00,112.77,112.78,112.7,112.77,16315.0,95.6795,95.688,95.6202,95.6795,16315.0
2017-10-05 14:50:00,112.77,112.86,112.76,112.8,16045.0,95.6795,95.7559,95.6711,95.705,16045.0
2017-10-05 14:55:00,112.81,112.89,112.78,112.86,12349.0,95.7135,95.7814,95.688,95.7559,12349.0
2017-10-05 15:00:00,112.87,112.99,112.82,112.94,25855.0,95.7644,95.8662,95.722,95.8238,25855.0
2017-10-05 15:05:00,112.93,112.97,112.87,112.96,19270.0,95.8153,95.8492,95.7644,95.8408,19270.0
2017-10-05 15:10:00,112.97,113.03,112.94,113.02,22975.0,95.8492,95.9001,95.8238,95.8917,22975.0
2017-10-05 15:15:00,113.02,113.09,112.94,113.05,27414.0,95.8917,95.951,95.8238,95.9171,27414.0
2017-10-05 15:20:00,113.05,113.11,113.03,113.1,26259.0,95.9171,95.968,95.9001,95.9595,26259.0
2017-10-05 15:25:00,113.1,113.13,113.09,113.09,18771.0,95.9595,95.985,95.951,95.951,18771.0
2017-10-05 15:30:00,113.09,113.17,113.07,113.17,28690.0,95.951,96.0189,95.9341,96.0189,28690.0
2017-10-05 15:35:00,113.16,113.22,113.07,113.18,27152.0,96.0104,96.0613,95.9341,96.0274,27152.0
2017-10-05 15:40:00,113.17,113.27,113.13,113.27,47260.0,96.0189,96.1038,95.985,96.1038,47260.0
2017-10-05 15:45:00,113.25,113.43,113.25,113.36,54950.0,96.0868,96.2395,96.0868,96.1801,54950.0
2017-10-05 15:50:00,113.37,113.47,113.37,113.45,82129.0,96.1886,96.2735,96.1886,96.2565,82129.0
2017-10-05 15:55:00,113.45,113.63,113.41,113.57,168199.0,96.2565,96.4092,96.2226,96.3583,168199.0
2017-10-06 09:30:00,113.51,113.73,113.0,113.29,40799.0,96.3074,96.4941,95.8747,96.1207,40799.0
2017-10-06 09:35:00,113.37,113.53,113.1,113.34,49467.0,96.1886,96.3244,95.9595,96.1632,49467.0
2017-10-06 09:40:00,113.44,113.58,113.36,113.42,22488.0,96.248,96.3668,96.1801,96.231,22488.0
2017-10-06 09:45:00,113.43,113.44,113.21,113.26,16322.0,96.2395,96.248,96.0529,96.0953,16322.0
2017-10-06 09:50:00,113.31,113.4,113.16,113.24,27197.0,96.1377,96.2141,96.0104,96.0783,27197.0
2017-10-06 09:55:00,113.2,113.34,113.15,113.17,15793.0,96.0444,96.1632,96.002,96.0189,15793.0
2017-10-06 10:00:00,113.2,113.23,113.04,113.21,20755.0,96.0444,96.0698,95.9086,96.0529,20755.0
2017-10-06 10:05:00,113.2,113.22,113.15,113.2,7542.0,96.0444,96.0613,96.002,96.0444,7542.0
2017-10-06 10:10:00,113.17,113.33,113.16,113.33,16317.0,96.0189,96.1547,96.0104,96.1547,16317.0
2017-10-06 10:15:00,113.31,113.38,113.24,113.32,12900.0,96.1377,96.1971,96.0783,96.1462,12900.0
2017-10-06 10:20:00,113.33,113.38,113.31,113.34,11211.0,96.1547,96.1971,96.1377,96.1632,11211.0
2017-10-06 10:25:00,113.34,113.4,113.31,113.37,14390.0,96.1632,96.2141,96.1377,96.1886,14390.0
2017-10-06 10:30:00,113.37,113.41,113.31,113.32,16860.0,96.1886,96.2226,96.1377,96.1462,16860.0
2017-10-06 10:35:00,113.31,113.31,113.01,113.1,16605.0,96.1377,96.1377,95.8832,95.9595,16605.0
2017-10-06 10:40:00,113.11,113.12,112.93,113.02,20538.0,95.968,95.9765,95.8153,95.8917,20538.0
2017-10-06 10:45:00,113.02,113.07,112.95,112.95,10057.0,95.8917,95.9341,95.8323,95.8323,10057.0
2017-10-06 10:50:00,112.94,112.98,112.87,112.91,8436.0,95.8238,95.8577,95.7644,95.7983,8436.0
2017-10-06 10:55:00,112.86,112.86,112.72,112.82,16757.0,95.7559,95.7559,95.6371,95.722,16757.0
2017-10-06 11:00:00,112.83,112.87,112.78,112.85,11500.0,95.7305,95.7644,95.688,95.7474,11500.0
2017-10-06 11:05:00,112.84,112.87,112.8,112.86,4617.0,95.7389,95.7644,95.705,95.7559,4617.0
2017-10-06 11:10:00,112.88,112.93,112.84,112.93,11988.0,95.7729,95.8153,95.7389,95.8153,11988.0
2017-10-06 11:15:00,112.93,112.94,112.83,112.87,9500.0,95.8153,95.8238,95.7305,95.7644,9500.0
2017-10-06 11:20:00,112.88,112.93,112.84,112.93,5325.0,95.7729,95.8153,95.7389,95.8153,5325.0
2017-10-06 11:25:00,112.93,112.93,112.85,112.88,8048.0,95.8153,95.8153,95.7474,95.7729,8048.0
2017-10-06 11:30:00,112.88,112.88,112.8,112.86,8647.0,95.7729,95.7729,95.705,95.7559,8647.0
2017-10-06 11:35:00,112.86,112.93,112.85,112.91,12379.0,95.7559,95.8153,95.7474,95.7983,12379.0
2017-10-06 11:40:00,112.93,113.0,112.86,112.97,16239.0,95.8153,95.8747,95.7559,95.8492,16239.0
2017-10-06 11:45:00,112.96,112.99,112.95,112.99,7037.0,95.8408,95.8662,95.8323,95.8662,7037.0
2017-10-06 11:50:00,112.97,113.0,112.94,112.96,6430.0,95.8492,95.8747,95.8238,95.8408,6430.0
2017-10-06 11:55:00,112.95,112.99,112.93,112.97,5409.0,95.8323,95.8662,95.8153,95.8492,5409.0
2017-10-06 12:00:00,112.99,112.99,112.82,112.96,20473.0,95.8662,95.8662,95.722,95.8408,20473.0
2017-10-06 12:05:00,112.97,112.97,112.91,112.92,3136.0,95.8492,95.8492,95.7983,95.8068,3136.0
2017-10-06 12:10:00,112.91,112.94,112.89,112.91,7983.0,95.7983,95.8238,95.7814,95.7983,7983.0
2017-10-06 12:15:00,112.92,112.94,112.89,112.94,7048.0,95.8068,95.8238,95.7814,95.8238,7048.0
2017-10-06 12:20:00,112.95,112.98,112.93,112.97,6738.0,95.8323,95.8577,95.8153,95.8492,6738.0
2017-10-06 12:25:00,112.94,112.98,112.86,112.98,12002.0,95.8238,95.8577,95.7559,95.8577,12002.0
2017-10-06 12:30:00,112.97,113.01,112.97,112.99,7120.0,95.8492,95.8832,95.8492,95.8662,7120.0
2017-10-06 12:35:00,112.98,113.1,112.97,113.04,5709.0,95.8577,95.9595,95.8492,95.9086,5709.0
2017-10-06 12:40:00,113.0,113.13,112.99,113.13,94077.0,95.8747,95.985,95.8662,95.985,94077.0
2017-10-06 12:45:00,113.14,113.16,113.05,113.06,11803.0,95.9935,96.0104,95.9171,95.9256,11803.0
2017-10-06 12:50:00,113.05,113.05,113.0,113.03,7971.0,95.9171,95.9171,95.8747,95.9001,7971.0
2017-10-06 12:55:00,113.03,113.04,112.99,113.0,5417.0,95.9001,95.9086,95.8662,95.8747,5417.0
2017-10-06 13:00:00,113.0,113.05,112.92,112.92,12411.0,95.8747,95.9171,95.8068,95.8068,12411.0
2017-10-06 13:05:00,112.92,113.0,112.91,112.91,10409.0,95.8068,95.8747,95.7983,95.7983,10409.0
2017-10-06 13:10:00,112.93,112.93,112.82,112.84,8439.0,95.8153,95.8153,95.722,95.7389,8439.0
2017-10-06 13:15:00,112.83,112.83,112.75,112.78,7215.0,95.7305,95.7305,95.6626,95.688,7215.0
2017-10-06 13:20:00,112.78,112.79,112.73,112.77,4408.0,95.688,95.6965,95.6456,95.6795,4408.0
2017-10-06 13:25:00,112.76,112.78,112.67,112.69,10525.0,95.6711,95.688,95.5947,95.6117,10525.0
2017-10-06 13:30:00,112.7,112.76,112.7,112.73,3236.0,95.6202,95.6711,95.6202,95.6456,3236.0
2017-10-06 13:35:00,112.73,112.75,112.72,112.72,2600.0,95.6456,95.6626,95.6371,95.6371,2600.0
2017-10-06 13:40:00,112.74,112.76,112.68,112.73,6500.0,95.6541,95.6711,95.6032,95.6456,6500.0
2017-10-06 13:45:00,112.74,112.76,112.66,112.66,5200.0,95.6541,95.6711,95.5862,95.5862,5200.0
2017-10-06 13:50:00,112.66,112.7,112.63,112.7,5852.0,95.5862,95.6202,95.5608,95.6202,5852.0
2017-10-06 13:55:00,112.7,112.71,112.67,112.71,5659.0,95.6202,95.6286,95.5947,95.6286,5659.0
2017-10-06 14:00:00,112.71,112.71,112.68,112.69,4306.0,95.6286,95.6286,95.6032,95.6117,4306.0
2017-10-06 14:05:00,112.69,112.72,112.68,112.7,13744.0,95.6117,95.6371,95.6032,95.6202,13744.0
2017-10-06 14:10:00,112.69,112.7,112.65,112.66,4335.0,95.6117,95.6202,95.5777,95.5862,4335.0
2017-10-06 14:15:00,112.66,112.66,112.59,112.62,11881.0,95.5862,95.5862,95.5268,95.5523,11881.0
2017-10-06 14:20:00,112.62,112.68,112.62,112.63,11291.0,95.5523,95.6032,95.5523,95.5608,11291.0
2017-10-06 14:25:00,112.65,112.65,112.59,112.64,9385.0,95.5777,95.5777,95.5268,95.5692,9385.0
2017-10-06 14:30:00,112.64,112.64,112.6,112.63,7140.0,95.5692,95.5692,95.5353,95.5608,7140.0
2017-10-06 14:35:00,112.61,112.65,112.61,112.63,7279.0,95.5438,95.5777,95.5438,95.5608,7279.0
2017-10-06 14:40:00,112.64,112.76,112.63,112.75,7709.0,95.5692,95.6711,95.5608,95.6626,7709.0
2017-10-06 14:45:00,112.75,112.82,112.75,112.77,8926.0,95.6626,95.722,95.6626,95.6795,8926.0
2017-10-06 14:50:00,112.77,112.89,112.77,112.88,8482.0,95.6795,95.7814,95.6795,95.7729,8482.0
2017-10-06 14:55:00,112.88,112.93,112.87,112.92,8077.0,95.7729,95.8153,95.7644,95.8068,8077.0
2017-10-06 15:00:00,112.92,112.95,112.86,112.87,8030.0,95.8068,95.8323,95.7559,95.7644,8030.0
2017-10-06 15:05:00,112.88,112.88,112.83,112.86,7260.0,95.7729,95.7729,95.7305,95.7559,7260.0
2017-10-06 15:10:00,112.88,112.88,112.83,112.83,8992.0,95.7729,95.7729,95.7305,95.7305,8992.0
2017-10-06 15:15:00,112.85,112.88,112.83,112.85,7296.0,95.7474,95.7729,95.7305,95.7474,7296.0
2017-10-06 15:20:00,112.86,112.91,112.82,112.91,10845.0,95.7559,95.7983,95.722,95.7983,10845.0
2017-10-06 15:25:00,112.9,112.96,112.86,112.96,13832.0,95.7898,95.8408,95.7559,95.8408,13832.0
2017-10-06 15:30:00,112.97,113.03,112.95,113.0,12013.0,95.8492,95.9001,95.8323,95.8747,12013.0
2017-10-06 15:35:00,113.01,113.06,112.99,113.05,14644.0,95.8832,95.9256,95.8662,95.9171,14644.0
2017-10-06 15:40:00,113.05,113.25,113.04,113.21,36464.0,95.9171,96.0868,95.9086,96.0529,36464.0
2017-10-06 15:45:00,113.21,113.3,113.2,113.26,28456.0,96.0529,96.1292,96.0444,96.0953,28456.0
2017-10-06 15:50:00,113.26,113.5,113.26,113.38,66381.0,96.0953,96.2989,96.0953,96.1971,66381.0
2017-10-06 15:55:00,113.38,113.52,113.36,113.49,102917.0,96.1971,96.3159,96.1801,96.2904,102917.0
2017-10-09 09:30:00,113.4,113.54,113.36,113.51,21292.0,96.2141,96.3329,96.1801,96.3074,21292.0
2017-10-09 09:35:00,113.53,113.76,113.49,113.61,16166.0,96.3244,96.5195,96.2904,96.3922,16166.0
2017-10-09 09:40:00,113.69,113.69,113.45,113.55,4697.0,96.4601,96.4601,96.2565,96.3413,4697.0
2017-10-09 09:45:00,113.5,113.55,113.2,113.22,6952.0,96.2989,96.3413,96.0444,96.0613,6952.0
2017-10-09 09:50:00,113.25,113.33,113.16,113.29,13503.0,96.0868,96.1547,96.0104,96.1207,13503.0
2017-10-09 09:55:00,113.26,113.43,113.23,113.43,6395.0,96.0953,96.2395,96.0698,96.2395,6395.0
2017-10-09 10:00:00,113.41,113.56,113.37,113.5,9375.0,96.2226,96.3498,96.1886,96.2989,9375.0
2017-10-09 10:05:00,113.52,113.52,113.38,113.38,6196.0,96.3159,96.3159,96.1971,96.1971,6196.0
2017-10-09 10:10:00,113.44,113.5,113.42,113.42,5714.0,96.248,96.2989,96.231,96.231,5714.0
2017-10-09 10:15:00,113.41,113.63,113.4,113.62,11986.0,96.2226,96.4092,96.2141,96.4007,11986.0
2017-10-09 10:20:00,113.59,113.62,113.56,113.6,6507.0,96.3753,96.4007,96.3498,96.3838,6507.0
2017-10-09 10:25:00,113.59,113.62,113.52,113.53,7591.0,96.3753,96.4007,96.3159,96.3244,7591.0
2017-10-09 10:30:00,113.58,113.59,113.49,113.51,10632.0,96.3668,96.3753,96.2904,96.3074,10632.0
2017-10-09 10:35:00,113.5,113.52,113.43,113.46,5405.0,96.2989,96.3159,96.2395,96.265,5405.0
2017-10-09 10:40:00,113.49,113.52,113.45,113.52,2500.0,96.2904,96.3159,96.2565,96.3159,2500.0
2017-10-09 10:45:00,113.5,113.5,113.32,113.34,10658.0,96.2989,96.2989,96.1462,96.1632,10658.0
2017-10-09 10:50:00,113.34,113.4,113.33,113.4,2568.0,96.1632,96.2141,96.1547,96.2141,2568.0
2017-10-09 10:55:00,113.39,113.4,113.32,113.32,7738.0,96.2056,96.2141,96.1462,96.1462,7738.0
2017-10-09 11:00:00,113.32,113.51,113.31,113.5,3690.0,96.1462,96.3074,96.1377,96.2989,3690.0
2017-10-09 11:05:00,113.5,113.51,113.43,113.45,7514.0,96.2989,96.3074,96.2395,96.2565,7514.0
2017-10-09 11:10:00,113.47,113.54,113.46,113.54,2700.0,96.2735,96.3329,96.265,96.3329,2700.0
2017-10-09 11:15:00,113.54,113.58,113.52,113.56,4660.0,96.3329,96.3668,96.3159,96.3498,4660.0
2017-10-09 11:20:00,113.56,113.7,113.56,113.69,4455.0,96.3498,96.4686,96.3498,96.4601,4455.0
2017-10-09 11:25:00,113.68,113.77,113.67,113.77,4462.0,96.4516,96.528,96.4431,96.528,4462.0
2017-10-09 11:30:00,113.77,113.78,113.7,113.7,5537.0,96.528,96.5365,96.4686,96.4686,5537.0
2017-10-09 11:35:00,113.72,113.8,113.72,113.8,2711.0,96.4856,96.5534,96.4856,96.5534,2711.0
2017-10-09 11:40:00,113.81,113.85,113.74,113.85,9870.0,96.5619,96.5959,96.5025,96.5959,9870.0
2017-10-09 11:45:00,113.86,113.98,113.85,113.91,10984.0,96.6044,96.7062,96.5959,96.6468,10984.0
2017-10-09 11:50:00,113.89,113.98,113.81,113.98,8296.0,96.6298,96.7062,96.5619,96.7062,8296.0
2017-10-09 11:55:00,113.97,114.0,113.91,113.96,5130.0,96.6977,96.7231,96.6468,96.6892,5130.0
2017-10-09 12:00:00,113.94,114.0,113.93,113.95,13031.0,96.6722,96.7231,96.6637,96.6807,13031.0
2017-10-09 12:05:00,113.95,114.06,113.94,113.99,17414.0,96.6807,96.774,96.6722,96.7147,17414.0
2017-10-09 12:10:00,114.0,114.0,113.93,113.93,14283.0,96.7231,96.7231,96.6637,96.6637,14283.0
2017-10-09 12:15:00,113.96,113.98,113.93,113.98,5896.0,96.6892,96.7062,96.6637,96.7062,5896.0
2017-10-09 12:20:00,113.98,113.99,113.88,113.88,13127.0,96.7062,96.7147,96.6213,96.6213,13127.0
2017-10-09 12:25:00,113.88,113.89,113.76,113.78,6747.0,96.6213,96.6298,96.5195,96.5365,6747.0
2017-10-09 12:30:00,113.79,113.8,113.76,113.79,5500.0,96.545,96.5534,96.5195,96.545,5500.0
2017-10-09 12:35:00,113.78,113.78,113.76,113.77,3065.0,96.5365,96.5365,96.5195,96.528,3065.0
2017-10-09 12:40:00,113.78,113.78,113.65,113.7,8954.0,96.5365,96.5365,96.4262,96.4686,8954.0
2017-10-09 12:45:00,113.7,113.71,113.67,113.69,6195.0,96.4686,96.4771,96.4431,96.4601,6195.0
2017-10-09 12:50:00,113.69,113.74,113.68,113.7,6053.0,96.4601,96.5025,96.4516,96.4686,6053.0
2017-10-09 12:55:00,113.69,113.69,113.59,113.6,5621.0,96.4601,96.4601,96.3753,96.3838,5621.0
2017-10-09 13:00:00,113.61,113.66,113.56,113.59,5927.0,96.3922,96.4347,96.3498,96.3753,5927.0
2017-10-09 13:05:00,113.58,113.6,113.56,113.59,2803.0,96.3668,96.3838,96.3498,96.3753,2803.0
2017-10-09 13:10:00,113.59,113.62,113.57,113.62,5621.0,96.3753,96.4007,96.3583,96.4007,5621.0
2017-10-09 13:15:00,113.61,113.65,113.59,113.65,5754.0,96.3922,96.4262,96.3753,96.4262,5754.0
2017-10-09 13:20:00,113.65,113.69,113.64,113.65,3120.0,96.4262,96.4601,96.4177,96.4262,3120.0
2017-10-09 13:25:00,113.66,113.72,113.66,113.7,4797.0,96.4347,96.4856,96.4347,96.4686,4797.0
2017-10-09 13:30:00,113.7,113.75,113.68,113.74,5386.0,96.4686,96.511,96.4516,96.5025,5386.0
2017-10-09 13:35:00,113.73,113.73,113.69,113.73,5590.0,96.4941,96.4941,96.4601,96.4941,5590.0
2017-10-09 13:40:00,113.71,113.81,113.71,113.78,6994.0,96.4771,96.5619,96.4771,96.5365,6994.0
2017-10-09 13:45:00,113.77,113.79,113.74,113.77,5084.0,96.528,96.545,96.5025,96.528,5084.0
2017-10-09 13:50:00,113.76,113.78,113.75,113.75,2715.0,96.5195,96.5365,96.511,96.511,2715.0
2017-10-09 13:55:00,113.77,113.78,113.75,113.77,4259.0,96.528,96.5365,96.511,96.528,4259.0
2017-10-09 14:00:00,113.77,113.86,113.76,113.86,6100.0,96.528,96.6044,96.5195,96.6044,6100.0
2017-10-09 14:05:00,113.85,113.87,113.77,113.8,20480.0,96.5959,96.6128,96.528,96.5534,20480.0
2017-10-09 14:10:00,113.8,113.8,113.7,113.7,8751.0,96.5534,96.5534,96.4686,96.4686,8751.0
2017-10-09 14:15:00,113.68,113.72,113.62,113.62,6179.0,96.4516,96.4856,96.4007,96.4007,6179.0
2017-10-09 14:20:00,113.62,113.63,113.6,113.6,3371.0,96.4007,96.4092,96.3838,96.3838,3371.0
2017-10-09 14:25:00,113.6,113.65,113.59,113.61,4225.0,96.3838,96.4262,96.3753,96.3922,4225.0
2017-10-09 14:30:00,113.61,113.61,113.49,113.56,14796.0,96.3922,96.3922,96.2904,96.3498,14796.0
2017-10-09 14:35:00,113.56,113.6,113.55,113.59,5550.0,96.3498,96.3838,96.3413,96.3753,5550.0
2017-10-09 14:40:00,113.59,113.59,113.55,113.55,5498.0,96.3753,96.3753,96.3413,96.3413,5498.0
2017-10-09 14:45:00,113.55,113.55,113.48,113.48,5544.0,96.3413,96.3413,96.2819,96.2819,5544.0
2017-10-09 14:50:00,113.49,113.52,113.49,113.49,2380.0,96.2904,96.3159,96.2904,96.2904,2380.0
2017-10-09 14:55:00,113.51,113.51,113.47,113.47,5491.0,96.3074,96.3074,96.2735,96.2735,5491.0
2017-10-09 15:00:00,113.48,113.48,113.39,113.46,7952.0,96.2819,96.2819,96.2056,96.265,7952.0
2017-10-09 15:05:00,113.44,113.48,113.43,113.46,6068.0,96.248,96.2819,96.2395,96.265,6068.0
2017-10-09 15:10:00,113.47,113.48,113.41,113.42,4200.0,96.2735,96.2819,96.2226,96.231,4200.0
2017-10-09 15:15:00,113.42,113.46,113.41,113.45,6599.0,96.231,96.265,96.2226,96.2565,6599.0
2017-10-09 15:20:00,113.45,113.46,113.43,113.45,5686.0,96.2565,96.265,96.2395,96.2565,5686.0
2017-10-09 15:25:00,113.43,113.5,113.39,113.48,10068.0,96.2395,96.2989,96.2056,96.2819,10068.0
2017-10-09 15:30:00,113.47,113.6,113.45,113.57,17890.0,96.2735,96.3838,96.2565,96.3583,17890.0
2017-10-09 15:35:00,113.59,113.63,113.55,113.57,9428.0,96.3753,96.4092,96.3413,96.3583,9428.0
2017-10-09 15:40:00,113.56,113.63,113.53,113.55,10679.0,96.3498,96.4092,96.3244,96.3413,10679.0
2017-10-09 15:45:00,113.55,113.57,113.48,113.51,16537.0,96.3413,96.3583,96.2819,96.3074,16537.0
2017-10-09 15:50:00,113.51,113.56,113.5,113.56,19649.0,96.3074,96.3498,96.2989,96.3498,19649.0
2017-10-09 15:55:00,113.55,113.62,113.54,113.57,41830.0,96.3413,96.4007,96.3329,96.3583,41830.0
2017-10-10 09:30:00,113.62,113.85,113.62,113.72,20766.0,96.4007,96.5959,96.4007,96.4856,20766.0
2017-10-10 09:35:00,113.81,114.11,113.69,114.08,16330.0,96.5619,96.8165,96.4601,96.791,16330.0
2017-10-10 09:40:00,114.03,114.09,113.95,113.99,11514.0,96.7486,96.7995,96.6807,96.7147,11514.0
2017-10-10 09:45:00,113.99,114.05,113.98,114.04,6823.0,96.7147,96.7656,96.7062,96.7571,6823.0
2017-10-10 09:50:00,114.05,114.09,113.95,113.99,15717.0,96.7656,96.7995,96.6807,96.7147,15717.0
2017-10-10 09:55:00,113.99,114.09,113.98,114.02,8718.0,96.7147,96.7995,96.7062,96.7401,8718.0
2017-10-10 10:00:00,114.02,114.03,113.93,113.94,10411.0,96.7401,96.7486,96.6637,96.6722,10411.0
2017-10-10 10:05:00,113.96,114.05,113.94,113.98,6891.0,96.6892,96.7656,96.6722,96.7062,6891.0
2017-10-10 10:10:00,114.02,114.14,113.99,113.99,8059.0,96.7401,96.8419,96.7147,96.7147,8059.0
2017-10-10 10:15:00,114.0,114.04,113.93,113.93,10097.0,96.7231,96.7571,96.6637,96.6637,10097.0
2017-10-10 10:20:00,113.93,114.02,113.86,114.02,7200.0,96.6637,96.7401,96.6044,96.7401,7200.0
2017-10-10 10:25:00,114.0,114.03,113.92,113.95,7500.0,96.7231,96.7486,96.6553,96.6807,7500.0
2017-10-10 10:30:00,113.92,114.06,113.9,114.03,28888.0,96.6553,96.774,96.6383,96.7486,28888.0
2017-10-10 10:35:00,114.04,114.04,113.84,113.85,16400.0,96.7571,96.7571,96.5874,96.5959,16400.0
2017-10-10 10:40:00,113.82,113.91,113.78,113.84,4100.0,96.5704,96.6468,96.5365,96.5874,4100.0
2017-10-10 10:45:00,113.84,113.89,113.77,113.77,3051.0,96.5874,96.6298,96.528,96.528,3051.0
2017-10-10 10:50:00,113.75,113.83,113.67,113.67,7984.0,96.511,96.5789,96.4431,96.4431,7984.0
2017-10-10 10:55:00,113.7,113.77,113.7,113.72,5772.0,96.4686,96.528,96.4686,96.4856,5772.0
2017-10-10 11:00:00,113.7,113.73,113.58,113.65,7810.0,96.4686,96.4941,96.3668,96.4262,7810.0
2017-10-10 11:05:00,113.62,113.7,113.54,113.61,6443.0,96.4007,96.4686,96.3329,96.3922,6443.0
2017-10-10 11:10:00,113.67,113.67,113.55,113.55,4501.0,96.4431,96.4431,96.3413,96.3413,4501.0
2017-10-10 11:15:00,113.56,113.62,113.53,113.59,10840.0,96.3498,96.4007,96.3244,96.3753,10840.0
2017-10-10 11:20:00,113.57,113.57,113.52,113.55,3820.0,96.3583,96.3583,96.3159,96.3413,3820.0
2017-10-10 11:25:00,113.54,113.55,113.52,113.52,6609.0,96.3329,96.3413,96.3159,96.3159,6609.0
2017-10-10 11:30:00,113.55,113.6,113.49,113.51,5407.0,96.3413,96.3838,96.2904,96.3074,5407.0
2017-10-10 11:35:00,113.5,113.56,113.4,113.44,5814.0,96.2989,96.3498,96.2141,96.248,5814.0
2017-10-10 11:40:00,113.43,113.5,113.41,113.41,4950.0,96.2395,96.2989,96.2226,96.2226,4950.0
2017-10-10 11:45:00,113.4,113.4,113.3,113.35,2702.0,96.2141,96.2141,96.1292,96.1716,2702.0
2017-10-10 11:50:00,113.34,113.34,113.22,113.29,6077.0,96.1632,96.1632,96.0613,96.1207,6077.0
2017-10-10 11:55:00,113.3,113.31,113.23,113.31,5300.0,96.1292,96.1377,96.0698,96.1377,5300.0
2017-10-10 12:00:00,113.28,113.31,113.23,113.28,3660.0,96.1123,96.1377,96.0698,96.1123,3660.0
2017-10-10 12:05:00,113.26,113.33,113.19,113.25,10117.0,96.0953,96.1547,96.0359,96.0868,10117.0
2017-10-10 12:10:00,113.27,113.33,113.26,113.32,8200.0,96.1038,96.1547,96.0953,96.1462,8200.0
2017-10-10 12:15:00,113.36,113.38,113.32,113.34,2931.0,96.1801,96.1971,96.1462,96.1632,2931.0
2017-10-10 12:20:00,113.34,113.37,113.25,113.33,7387.0,96.1632,96.1886,96.0868,96.1547,7387.0
2017-10-10 12:25:00,113.34,113.41,113.31,113.37,7490.0,96.1632,96.2226,96.1377,96.1886,7490.0
2017-10-10 12:30:00,113.39,113.44,113.39,113.43,4071.0,96.2056,96.248,96.2056,96.2395,4071.0
2017-10-10 12:35:00,113.39,113.47,113.35,113.44,6829.0,96.2056,96.2735,96.1716,96.248,6829.0
2017-10-10 12:40:00,113.44,113.55,113.43,113.52,9216.0,96.248,96.3413,96.2395,96.3159,9216.0
2017-10-10 12:45:00,113.52,113.54,113.49,113.52,5839.0,96.3159,96.3329,96.2904,96.3159,5839.0
2017-10-10 12:50:00,113.53,113.57,113.5,113.52,4936.0,96.3244,96.3583,96.2989,96.3159,4936.0
2017-10-10 12:55:00,113.52,113.59,113.52,113.58,6900.0,96.3159,96.3753,96.3159,96.3668,6900.0
2017-10-10 13:00:00,113.57,113.62,113.53,113.54,3835.0,96.3583,96.4007,96.3244,96.3329,3835.0
2017-10-10 13:05:00,113.51,113.58,113.5,113.55,4100.0,96.3074,96.3668,96.2989,96.3413,4100.0
2017-10-10 13:10:00,113.56,113.61,113.56,113.56,4101.0,96.3498,96.3922,96.3498,96.3498,4101.0
2017-10-10 13:15:00,113.54,113.58,113.49,113.58,5716.0,96.3329,96.3668,96.2904,96.3668,5716.0
2017-10-10 13:20:00,113.55,113.59,113.54,113.59,3417.0,96.3413,96.3753,96.3329,96.3753,3417.0
2017-10-10 13:25:00,113.58,113.6,113.56,113.59,2600.0,96.3668,96.3838,96.3498,96.3753,2600.0
2017-10-10 13:30:00,113.59,113.59,113.57,113.58,2400.0,96.3753,96.3753,96.3583,96.3668,2400.0
2017-10-10 13:35:00,113.61,113.63,113.56,113.57,10856.0,96.3922,96.4092,96.3498,96.3583,10856.0
2017-10-10 13:40:00,113.58,113.61,113.54,113.6,2100.0,96.3668,96.3922,96.3329,96.3838,2100.0
2017-10-10 13:45:00,113.57,113.59,113.55,113.56,6281.0,96.3583,96.3753,96.3413,96.3498,6281.0
2017-10-10 13:50:00,113.56,113.58,113.55,113.56,2800.0,96.3498,96.3668,96.3413,96.3498,2800.0
2017-10-10 13:55:00,113.56,113.57,113.51,113.51,3206.0,96.3498,96.3583,96.3074,96.3074,3206.0
2017-10-10 14:00:00,113.51,113.56,113.5,113.55,6105.0,96.3074,96.3498,96.2989,96.3413,6105.0
2017-10-10 14:05:00,113.54,113.6,113.54,113.58,4609.0,96.3329,96.3838,96.3329,96.3668,4609.0
2017-10-10 14:10:00,113.57,113.58,113.52,113.58,3699.0,96.3583,96.3668,96.3159,96.3668,3699.0
2017-10-10 14:15:00,113.57,113.65,113.55,113.62,22875.0,96.3583,96.4262,96.3413,96.4007,22875.0
2017-10-10 14:20:00,113.62,113.66,113.6,113.66,5969.0,96.4007,96.4347,96.3838,96.4347,5969.0
2017-10-10 14:25:00,113.65,113.75,113.63,113.73,8932.0,96.4262,96.511,96.4092,96.4941,8932.0
2017-10-10 14:30:00,113.73,113.82,113.73,113.81,7939.0,96.4941,96.5704,96.4941,96.5619,7939.0
2017-10-10 14:35:00,113.81,113.82,113.74,113.74,4825.0,96.5619,96.5704,96.5025,96.5025,4825.0
2017-10-10 14:40:00,113.75,113.84,113.74,113.82,7158.0,96.511,96.5874,96.5025,96.5704,7158.0
2017-10-10 14:45:00,113.82,113.87,113.79,113.86,5997.0,96.5704,96.6128,96.545,96.6044,5997.0
2017-10-10 14:50:00,113.86,113.88,113.82,113.82,9845.0,96.6044,96.6213,96.5704,96.5704,9845.0
2017-10-10 14:55:00,113.82,113.82,113.78,113.78,4286.0,96.5704,96.5704,96.5365,96.5365,4286.0
2017-10-10 15:00:00,113.79,113.9,113.79,113.89,10046.0,96.545,96.6383,96.545,96.6298,10046.0
2017-10-10 15:05:00,113.9,113.98,113.89,113.96,13046.0,96.6383,96.7062,96.6298,96.6892,13046.0
2017-10-10 15:10:00,113.96,114.04,113.95,114.02,19751.0,96.6892,96.7571,96.6807,96.7401,19751.0
2017-10-10 15:15:00,114.01,114.01,113.93,113.94,5568.0,96.7316,96.7316,96.6637,96.6722,5568.0
2017-10-10 15:20:00,113.95,113.99,113.93,113.99,7015.0,96.6807,96.7147,96.6637,96.7147,7015.0
2017-10-10 15:25:00,114.0,114.02,113.99,114.0,8885.0,96.7231,96.7401,96.7147,96.7231,8885.0
2017-10-10 15:30:00,114.0,114.1,114.0,114.08,15626.0,96.7231,96.808,96.7231,96.791,15626.0
2017-10-10 15:35:00,114.07,114.08,113.93,113.96,9608.0,96.7825,96.791,96.6637,96.6892,9608.0
2017-10-10 15:40:00,113.95,113.99,113.93,113.96,30484.0,96.6807,96.7147,96.6637,96.6892,30484.0
2017-10-10 15:45:00,113.97,114.06,113.96,114.01,27280.0,96.6977,96.774,96.6892,96.7316,27280.0
2017-10-10 15:50:00,114.02,114.11,114.0,114.11,35086.0,96.7401,96.8165,96.7231,96.8165,35086.0
2017-10-10 15:55:00,114.1,114.14,114.07,114.11,60703.0,96.808,96.8419,96.7825,96.8165,60703.0
2017-10-11 09:30:00,114.26,114.39,113.78,113.78,23226.0,96.9437,97.054,96.5365,96.5365,23226.0
2017-10-11 09:35:00,113.82,113.82,113.49,113.49,10240.0,96.5704,96.5704,96.2904,96.2904,10240.0
2017-10-11 09:40:00,113.58,113.62,113.44,113.59,3355.0,96.3668,96.4007,96.248,96.3753,3355.0
2017-10-11 09:45:00,113.57,113.78,113.43,113.78,7894.0,96.3583,96.5365,96.2395,96.5365,7894.0
2017-10-11 09:50:00,113.78,113.82,113.66,113.77,12400.0,96.5365,96.5704,96.4347,96.528,12400.0
2017-10-11 09:55:00,113.76,113.8,113.51,113.51,5050.0,96.5195,96.5534,96.3074,96.3074,5050.0
2017-10-11 10:00:00,113.48,113.52,113.23,113.52,11334.0,96.2819,96.3159,96.0698,96.3159,11334.0
2017-10-11 10:05:00,113.45,113.57,113.38,113.46,4353.0,96.2565,96.3583,96.1971,96.265,4353.0
2017-10-11 10:10:00,113.46,113.5,113.34,113.41,10047.0,96.265,96.2989,96.1632,96.2226,10047.0
2017-10-11 10:15:00,113.37,113.37,113.2,113.3,11570.0,96.1886,96.1886,96.0444,96.1292,11570.0
2017-10-11 10:20:00,113.27,113.41,113.18,113.28,12691.0,96.1038,96.2226,96.0274,96.1123,12691.0
2017-10-11 10:25:00,113.32,113.36,113.05,113.09,20425.0,96.1462,96.1801,95.9171,95.951,20425.0
2017-10-11 10:30:00,113.04,113.1,112.83,112.9,35361.0,95.9086,95.9595,95.7305,95.7898,35361.0
2017-10-11 10:35:00,112.92,113.14,112.91,113.14,12550.0,95.8068,95.9935,95.7983,95.9935,12550.0
2017-10-11 10:40:00,113.2,113.2,112.97,113.0,57258.0,96.0444,96.0444,95.8492,95.8747,57258.0
2017-10-11 10:45:00,112.99,113.07,112.92,112.92,13699.0,95.8662,95.9341,95.8068,95.8068,13699.0
2017-10-11 10:50:00,112.94,112.96,112.87,112.89,13259.0,95.8238,95.8408,95.7644,95.7814,13259.0
2017-10-11 10:55:00,112.92,113.0,112.89,112.89,4912.0,95.8068,95.8747,95.7814,95.7814,4912.0
2017-10-11 11:00:00,112.89,113.02,112.87,113.01,5561.0,95.7814,95.8917,95.7644,95.8832,5561.0
2017-10-11 11:05:00,113.01,113.01,112.85,112.85,7043.0,95.8832,95.8832,95.7474,95.7474,7043.0
2017-10-11 11:10:00,112.87,112.95,112.87,112.92,5400.0,95.7644,95.8323,95.7644,95.8068,5400.0
2017-10-11 11:15:00,112.94,112.99,112.87,112.9,10033.0,95.8238,95.8662,95.7644,95.7898,10033.0
2017-10-11 11:20:00,112.91,112.97,112.89,112.95,5787.0,95.7983,95.8492,95.7814,95.8323,5787.0
2017-10-11 11:25:00,112.95,112.97,112.89,112.95,3633.0,95.8323,95.8492,95.7814,95.8323,3633.0
2017-10-11 11:30:00,112.96,113.04,112.92,112.96,7448.0,95.8408,95.9086,95.8068,95.8408,7448.0
2017-10-11 11:35:00,112.94,113.04,112.94,113.01,6331.0,95.8238,95.9086,95.8238,95.8832,6331.0
2017-10-11 11:40:00,113.0,113.01,112.96,112.98,2600.0,95.8747,95.8832,95.8408,95.8577,2600.0
2017-10-11 11:45:00,112.99,113.07,112.99,113.04,13094.0,95.8662,95.9341,95.8662,95.9086,13094.0
2017-10-11 11:50:00,113.04,113.08,113.03,113.03,5834.0,95.9086,95.9426,95.9001,95.9001,5834.0
2017-10-11 11:55:00,113.03,113.04,112.93,112.94,5500.0,95.9001,95.9086,95.8153,95.8238,5500.0
2017-10-11 12:00:00,112.95,112.98,112.94,112.95,5170.0,95.8323,95.8577,95.8238,95.8323,5170.0
2017-10-11 12:05:00,112.96,112.99,112.94,112.97,4591.0,95.8408,95.8662,95.8238,95.8492,4591.0
2017-10-11 12:10:00,112.97,112.99,112.88,112.88,9147.0,95.8492,95.8662,95.7729,95.7729,9147.0
2017-10-11 12:15:00,112.89,112.89,112.77,112.77,5895.0,95.7814,95.7814,95.6795,95.6795,5895.0
2017-10-11 12:20:00,112.77,112.81,112.68,112.71,10597.0,95.6795,95.7135,95.6032,95.6286,10597.0
2017-10-11 12:25:00,112.72,112.73,112.6,112.63,13476.0,95.6371,95.6456,95.5353,95.5608,13476.0
2017-10-11 12:30:00,112.62,112.69,112.5,112.6,11289.0,95.5523,95.6117,95.4505,95.5353,11289.0
2017-10-11 12:35:00,112.56,112.59,112.43,112.45,17070.0,95.5014,95.5268,95.3911,95.408,17070.0
2017-10-11 12:40:00,112.42,112.52,112.41,112.47,10336.0,95.3826,95.4674,95.3741,95.425,10336.0
2017-10-11 12:45:00,112.46,112.52,112.44,112.49,8754.0,95.4165,95.4674,95.3996,95.442,8754.0
2017-10-11 12:50:00,112.49,112.57,112.49,112.52,5822.0,95.442,95.5099,95.442,95.4674,5822.0
2017-10-11 12:55:00,112.53,112.56,112.5,112.5,6100.0,95.4759,95.5014,95.4505,95.4505,6100.0
2017-10-11 13:00:00,112.53,112.58,112.52,112.53,4087.0,95.4759,95.5183,95.4674,95.4759,4087.0
2017-10-11 13:05:00,112.55,112.59,112.55,112.58,2536.0,95.4929,95.5268,95.4929,95.5183,2536.0
2017-10-11 13:10:00,112.58,112.79,112.57,112.67,10795.0,95.5183,95.6965,95.5099,95.5947,10795.0
2017-10-11 13:15:00,112.68,112.77,112.64,112.77,4176.0,95.6032,95.6795,95.5692,95.6795,4176.0
2017-10-11 13:20:00,112.75,112.75,112.68,112.71,3243.0,95.6626,95.6626,95.6032,95.6286,3243.0
2017-10-11 13:25:00,112.69,112.8,112.66,112.79,17438.0,95.6117,95.705,95.5862,95.6965,17438.0
2017-10-11 13:30:00,112.78,112.8,112.75,112.78,24878.0,95.688,95.705,95.6626,95.688,24878.0
2017-10-11 13:35:00,112.78,112.82,112.78,112.78,3132.0,95.688,95.722,95.688,95.688,3132.0
2017-10-11 13:40:00,112.79,112.84,112.75,112.79,9270.0,95.6965,95.7389,95.6626,95.6965,9270.0
2017-10-11 13:45:00,112.8,112.81,112.74,112.75,7720.0,95.705,95.7135,95.6541,95.6626,7720.0
2017-10-11 13:50:00,112.76,112.94,112.76,112.86,16884.0,95.6711,95.8238,95.6711,95.7559,16884.0
2017-10-11 13:55:00,112.86,112.88,112.75,112.75,6173.0,95.7559,95.7729,95.6626,95.6626,6173.0
2017-10-11 14:00:00,112.75,112.76,112.6,112.61,16215.0,95.6626,95.6711,95.5353,95.5438,16215.0
2017-10-11 14:05:00,112.62,112.73,112.6,112.67,23348.0,95.5523,95.6456,95.5353,95.5947,23348.0
2017-10-11 14:10:00,112.65,112.78,112.63,112.78,9785.0,95.5777,95.688,95.5608,95.688,9785.0
2017-10-11 14:15:00,112.8,112.84,112.7,112.77,7824.0,95.705,95.7389,95.6202,95.6795,7824.0
2017-10-11 14:20:00,112.75,112.8,112.7,112.72,14689.0,95.6626,95.705,95.6202,95.6371,14689.0
2017-10-11 14:25:00,112.7,112.75,112.63,112.71,10560.0,95.6202,95.6626,95.5608,95.6286,10560.0
2017-10-11 14:30:00,112.73,112.8,112.71,112.75,10772.0,95.6456,95.705,95.6286,95.6626,10772.0
2017-10-11 14:35:00,112.75,112.84,112.74,112.82,6779.0,95.6626,95.7389,95.6541,95.722,6779.0
2017-10-11 14:40:00,112.83,112.91,112.82,112.86,12286.0,95.7305,95.7983,95.722,95.7559,12286.0
2017-10-11 14:45:00,112.86,112.93,112.82,112.88,10861.0,95.7559,95.8153,95.722,95.7729,10861.0
2017-10-11 14:50:00,112.86,112.95,112.85,112.88,9640.0,95.7559,95.8323,95.7474,95.7729,9640.0
2017-10-11 14:55:00,112.88,112.96,112.86,112.96,8359.0,95.7729,95.8408,95.7559,95.8408,8359.0
2017-10-11 15:00:00,112.95,113.03,112.94,112.94,12470.0,95.8323,95.9001,95.8238,95.8238,12470.0
2017-10-11 15:05:00,112.95,112.98,112.91,112.96,17311.0,95.8323,95.8577,95.7983,95.8408,17311.0
2017-10-11 15:10:00,112.96,113.04,112.93,113.0,13184.0,95.8408,95.9086,95.8153,95.8747,13184.0
2017-10-11 15:15:00,113.0,113.05,112.99,113.05,13439.0,95.8747,95.9171,95.8662,95.9171,13439.0
2017-10-11 15:20:00,113.06,113.1,113.0,113.01,11725.0,95.9256,95.9595,95.8747,95.8832,11725.0
2017-10-11 15:25:00,113.0,113.03,112.93,113.0,37534.0,95.8747,95.9001,95.8153,95.8747,37534.0
2017-10-11 15:30:00,113.01,113.11,113.01,113.07,13871.0,95.8832,95.968,95.8832,95.9341,13871.0
2017-10-11 15:35:00,113.08,113.09,113.01,113.05,13226.0,95.9426,95.951,95.8832,95.9171,13226.0
2017-10-11 15:40:00,113.05,113.06,113.0,113.03,16846.0,95.9171,95.9256,95.8747,95.9001,16846.0
2017-10-11 15:45:00,113.03,113.06,112.98,112.98,20236.0,95.9001,95.9256,95.8577,95.8577,20236.0
2017-10-11 15:50:00,113.14,113.14,112.99,113.07,35256.0,95.9935,95.9935,95.8662,95.9341,35256.0
2017-10-11 15:55:00,113.08,113.14,113.05,113.08,72534.0,95.9426,95.9935,95.9171,95.9426,72534.0
2017-10-12 09:30:00,112.99,113.43,112.91,113.1,15455.0,95.8662,96.2395,95.7983,95.9595,15455.0
2017-10-12 09:35:00,113.05,113.11,113.01,113.06,6222.0,95.9171,95.968,95.8832,95.9256,6222.0
2017-10-12 09:40:00,113.05,113.24,112.93,113.07,7188.0,95.9171,96.0783,95.8153,95.9341,7188.0
2017-10-12 09:45:00,112.94,113.32,112.94,113.32,11461.0,95.8238,96.1462,95.8238,96.1462,11461.0
2017-10-12 09:50:00,113.3,113.33,113.09,113.26,16969.0,96.1292,96.1547,95.951,96.0953,16969.0
2017-10-12 09:55:00,113.31,113.31,113.1,113.29,11718.0,96.1377,96.1377,95.9595,96.1207,11718.0
2017-10-12 10:00:00,113.3,113.3,113.11,113.25,6500.0,96.1292,96.1292,95.968,96.0868,6500.0
2017-10-12 10:05:00,113.29,113.29,113.17,113.22,6382.0,96.1207,96.1207,96.0189,96.0613,6382.0
2017-10-12 10:10:00,113.24,113.29,113.13,113.14,10339.0,96.0783,96.1207,95.985,95.9935,10339.0
2017-10-12 10:15:00,113.13,113.19,113.09,113.12,4850.0,95.985,96.0359,95.951,95.9765,4850.0
2017-10-12 10:20:00,113.1,113.24,113.1,113.23,12505.0,95.9595,96.0783,95.9595,96.0698,12505.0
2017-10-12 10:25:00,113.22,113.32,113.21,113.29,25638.0,96.0613,96.1462,96.0529,96.1207,25638.0
2017-10-12 10:30:00,113.27,113.32,113.24,113.32,1564.0,96.1038,96.1462,96.0783,96.1462,1564.0
2017-10-12 10:35:00,113.31,113.35,113.29,113.29,9824.0,96.1377,96.1716,96.1207,96.1207,9824.0
2017-10-12 10:40:00,113.28,113.31,113.25,113.26,23304.0,96.1123,96.1377,96.0868,96.0953,23304.0
2017-10-12 10:45:00,113.28,113.29,113.2,113.23,24815.0,96.1123,96.1207,96.0444,96.0698,24815.0
2017-10-12 10:50:00,113.21,113.25,113.17,113.22,9872.0,96.0529,96.0868,96.0189,96.0613,9872.0
2017-10-12 10:55:00,113.21,113.23,113.06,113.07,10504.0,96.0529,96.0698,95.9256,95.9341,10504.0
2017-10-12 11:00:00,113.05,113.07,113.0,113.07,5670.0,95.9171,95.9341,95.8747,95.9341,5670.0
2017-10-12 11:05:00,113.07,113.21,113.05,113.15,7305.0,95.9341,96.0529,95.9171,96.002,7305.0
2017-10-12 11:10:00,113.17,113.27,113.11,113.11,5016.0,96.0189,96.1038,95.968,95.968,5016.0
2017-10-12 11:15:00,113.13,113.2,113.09,113.19,7321.0,95.985,96.0444,95.951,96.0359,7321.0
2017-10-12 11:20:00,113.17,113.22,113.14,113.22,3621.0,96.0189,96.0613,95.9935,96.0613,3621.0
2017-10-12 11:25:00,113.21,113.23,113.17,113.18,5800.0,96.0529,96.0698,96.0189,96.0274,5800.0
2017-10-12 11:30:00,113.19,113.19,113.09,113.13,12118.0,96.0359,96.0359,95.951,95.985,12118.0
2017-10-12 11:35:00,113.12,113.12,113.08,113.1,5718.0,95.9765,95.9765,95.9426,95.9595,5718.0
2017-10-12 11:40:00,113.13,113.18,113.11,113.12,4579.0,95.985,96.0274,95.968,95.9765,4579.0
2017-10-12 11:45:00,113.12,113.13,113.07,113.11,7438.0,95.9765,95.985,95.9341,95.968,7438.0
2017-10-12 11:50:00,113.1,113.12,113.06,113.1,4823.0,95.9595,95.9765,95.9256,95.9595,4823.0
2017-10-12 11:55:00,113.1,113.15,113.1,113.12,5820.0,95.9595,96.002,95.9595,95.9765,5820.0
2017-10-12 12:00:00,113.12,113.14,113.08,113.1,5335.0,95.9765,95.9935,95.9426,95.9595,5335.0
2017-10-12 12:05:00,113.09,113.16,113.08,113.13,8296.0,95.951,96.0104,95.9426,95.985,8296.0
2017-10-12 12:10:00,113.13,113.14,113.08,113.09,5026.0,95.985,95.9935,95.9426,95.951,5026.0
2017-10-12 12:15:00,113.09,113.17,113.09,113.16,5564.0,95.951,96.0189,95.951,96.0104,5564.0
2017-10-12 12:20:00,113.16,113.17,113.15,113.16,1700.0,96.0104,96.0189,96.002,96.0104,1700.0
2017-10-12 12:25:00,113.16,113.16,113.12,113.14,7538.0,96.0104,96.0104,95.9765,95.9935,7538.0
2017-10-12 12:30:00,113.13,113.15,113.1,113.15,6800.0,95.985,96.002,95.9595,96.002,6800.0
2017-10-12 12:35:00,113.15,113.15,113.1,113.11,5371.0,96.002,96.002,95.9595,95.968,5371.0
2017-10-12 12:40:00,113.09,113.15,113.08,113.14,3674.0,95.951,96.002,95.9426,95.9935,3674.0
2017-10-12 12:45:00,113.15,113.18,113.13,113.15,4791.0,96.002,96.0274,95.985,96.002,4791.0
2017-10-12 12:50:00,113.14,113.21,113.11,113.16,17535.0,95.9935,96.0529,95.968,96.0104,17535.0
2017-10-12 12:55:00,113.16,113.21,113.1,113.21,6771.0,96.0104,96.0529,95.9595,96.0529,6771.0
2017-10-12 13:00:00,113.19,113.27,113.19,113.27,4628.0,96.0359,96.1038,96.0359,96.1038,4628.0
2017-10-12 13:05:00,113.27,113.3,113.23,113.3,4857.0,96.1038,96.1292,96.0698,96.1292,4857.0
2017-10-12 13:10:00,113.29,113.31,113.27,113.27,4907.0,96.1207,96.1377,96.1038,96.1038,4907.0
2017-10-12 13:15:00,113.28,113.3,113.26,113.28,4198.0,96.1123,96.1292,96.0953,96.1123,4198.0
2017-10-12 13:20:00,113.28,113.28,113.16,113.19,8872.0,96.1123,96.1123,96.0104,96.0359,8872.0
2017-10-12 13:25:00,113.18,113.24,113.17,113.22,6602.0,96.0274,96.0783,96.0189,96.0613,6602.0
2017-10-12 13:30:00,113.19,113.25,113.16,113.2,7453.0,96.0359,96.0868,96.0104,96.0444,7453.0
2017-10-12 13:35:00,113.2,113.29,113.2,113.27,5988.0,96.0444,96.1207,96.0444,96.1038,5988.0
2017-10-12 13:40:00,113.27,113.28,113.21,113.23,5600.0,96.1038,96.1123,96.0529,96.0698,5600.0
2017-10-12 13:45:00,113.2,113.27,113.19,113.24,8807.0,96.0444,96.1038,96.0359,96.0783,8807.0
2017-10-12 13:50:00,113.22,113.3,113.18,113.25,17930.0,96.0613,96.1292,96.0274,96.0868,17930.0
2017-10-12 13:55:00,113.26,113.29,113.17,113.22,12609.0,96.0953,96.1207,96.0189,96.0613,12609.0
2017-10-12 14:00:00,113.22,113.32,113.21,113.3,11621.0,96.0613,96.1462,96.0529,96.1292,11621.0
2017-10-12 14:05:00,113.3,113.31,113.2,113.2,10727.0,96.1292,96.1377,96.0444,96.0444,10727.0
2017-10-12 14:10:00,113.2,113.23,113.08,113.14,12873.0,96.0444,96.0698,95.9426,95.9935,12873.0
2017-10-12 14:15:00,113.12,113.28,113.12,113.28,9158.0,95.9765,96.1123,95.9765,96.1123,9158.0
2017-10-12 14:20:00,113.26,113.3,113.2,113.3,5158.0,96.0953,96.1292,96.0444,96.1292,5158.0
2017-10-12 14:25:00,113.3,113.39,113.26,113.3,12372.0,96.1292,96.2056,96.0953,96.1292,12372.0
2017-10-12 14:30:00,113.29,113.33,113.28,113.33,4700.0,96.1207,96.1547,96.1123,96.1547,4700.0
2017-10-12 14:35:00,113.31,113.35,113.26,113.29,8854.0,96.1377,96.1716,96.0953,96.1207,8854.0
2017-10-12 14:40:00,113.27,113.33,113.27,113.3,9840.0,96.1038,96.1547,96.1038,96.1292,9840.0
2017-10-12 14:45:00,113.29,113.32,113.24,113.24,7921.0,96.1207,96.1462,96.0783,96.0783,7921.0
2017-10-12 14:50:00,113.24,113.33,113.24,113.31,18047.0,96.0783,96.1547,96.0783,96.1377,18047.0
2017-10-12 14:55:00,113.31,113.39,113.31,113.38,10318.0,96.1377,96.2056,96.1377,96.1971,10318.0
2017-10-12 15:00:00,113.38,113.45,113.37,113.39,20037.0,96.1971,96.2565,96.1886,96.2056,20037.0
2017-10-12 15:05:00,113.4,113.49,113.33,113.4,41088.0,96.2141,96.2904,96.1547,96.2141,41088.0
2017-10-12 15:10:00,113.37,113.52,113.37,113.49,10253.0,96.1886,96.3159,96.1886,96.2904,10253.0
2017-10-12 15:15:00,113.51,113.58,113.49,113.54,7910.0,96.3074,96.3668,96.2904,96.3329,7910.0
2017-10-12 15:20:00,113.54,113.57,113.51,113.57,8456.0,96.3329,96.3583,96.3074,96.3583,8456.0
2017-10-12 15:25:00,113.56,113.64,113.56,113.6,9223.0,96.3498,96.4177,96.3498,96.3838,9223.0
2017-10-12 15:30:00,113.6,113.62,113.57,113.59,17715.0,96.3838,96.4007,96.3583,96.3753,17715.0
2017-10-12 15:35:00,113.59,113.63,113.52,113.55,15576.0,96.3753,96.4092,96.3159,96.3413,15576.0
2017-10-12 15:40:00,113.55,113.57,113.52,113.52,16483.0,96.3413,96.3583,96.3159,96.3159,16483.0
2017-10-12 15:45:00,113.52,113.53,113.48,113.49,18952.0,96.3159,96.3244,96.2819,96.2904,18952.0
2017-10-12 15:50:00,113.49,113.56,113.4,113.55,41205.0,96.2904,96.3498,96.2141,96.3413,41205.0
2017-10-12 15:55:00,113.54,113.64,113.49,113.59,48863.0,96.3329,96.4177,96.2904,96.3753,48863.0
2017-10-13 09:30:00,114.23,114.4,112.24,113.98,23409.0,96.9183,97.0625,95.2299,96.7062,23409.0
2017-10-13 09:35:00,113.99,114.08,113.89,114.04,7818.0,96.7147,96.791,96.6298,96.7571,7818.0
2017-10-13 09:40:00,113.99,114.08,113.86,113.95,12460.0,96.7147,96.791,96.6044,96.6807,12460.0
2017-10-13 09:45:00,113.99,114.07,113.96,114.0,10143.0,96.7147,96.7825,96.6892,96.7231,10143.0
2017-10-13 09:50:00,114.03,114.04,113.9,113.91,9443.0,96.7486,96.7571,96.6383,96.6468,9443.0
2017-10-13 09:55:00,113.87,114.07,113.81,114.01,17113.0,96.6128,96.7825,96.5619,96.7316,17113.0
2017-10-13 10:00:00,114.03,114.03,113.94,113.98,9791.0,96.7486,96.7486,96.6722,96.7062,9791.0
2017-10-13 10:05:00,114.0,114.01,113.91,113.99,10206.0,96.7231,96.7316,96.6468,96.7147,10206.0
2017-10-13 10:10:00,114.0,114.28,114.0,114.16,20710.0,96.7231,96.9607,96.7231,96.8589,20710.0
2017-10-13 10:15:00,114.15,114.19,114.01,114.06,8045.0,96.8504,96.8843,96.7316,96.774,8045.0
2017-10-13 10:20:00,114.07,114.1,114.03,114.06,3364.0,96.7825,96.808,96.7486,96.774,3364.0
2017-10-13 10:25:00,114.11,114.11,114.04,114.07,11547.0,96.8165,96.8165,96.7571,96.7825,11547.0
2017-10-13 10:30:00,114.1,114.12,114.05,114.11,9007.0,96.808,96.825,96.7656,96.8165,9007.0
2017-10-13 10:35:00,114.11,114.11,113.97,113.97,6735.0,96.8165,96.8165,96.6977,96.6977,6735.0
2017-10-13 10:40:00,113.95,113.96,113.93,113.93,8693.0,96.6807,96.6892,96.6637,96.6637,8693.0
2017-10-13 10:45:00,113.92,113.96,113.87,113.88,8618.0,96.6553,96.6892,96.6128,96.6213,8618.0
2017-10-13 10:50:00,113.87,113.93,113.83,113.93,5030.0,96.6128,96.6637,96.5789,96.6637,5030.0
2017-10-13 10:55:00,113.92,113.96,113.9,113.91,7427.0,96.6553,96.6892,96.6383,96.6468,7427.0
2017-10-13 11:00:00,113.92,113.95,113.88,113.88,5013.0,96.6553,96.6807,96.6213,96.6213,5013.0
2017-10-13 11:05:00,113.88,113.88,113.79,113.83,7313.0,96.6213,96.6213,96.545,96.5789,7313.0
2017-10-13 11:10:00,113.85,113.86,113.78,113.78,7107.0,96.5959,96.6044,96.5365,96.5365,7107.0
2017-10-13 11:15:00,113.84,113.84,113.72,113.72,4381.0,96.5874,96.5874,96.4856,96.4856,4381.0
2017-10-13 11:20:00,113.69,113.71,113.67,113.68,2687.0,96.4601,96.4771,96.4431,96.4516,2687.0
2017-10-13 11:25:00,113.69,113.85,113.69,113.85,7019.0,96.4601,96.5959,96.4601,96.5959,7019.0
2017-10-13 11:30:00,113.85,113.86,113.69,113.7,12641.0,96.5959,96.6044,96.4601,96.4686,12641.0
2017-10-13 11:35:00,113.7,113.73,113.67,113.69,4800.0,96.4686,96.4941,96.4431,96.4601,4800.0
2017-10-13 11:40:00,113.7,113.78,113.69,113.72,5008.0,96.4686,96.5365,96.4601,96.4856,5008.0
2017-10-13 11:45:00,113.7,113.73,113.68,113.7,7446.0,96.4686,96.4941,96.4516,96.4686,7446.0
2017-10-13 11:50:00,113.69,113.71,113.66,113.69,4054.0,96.4601,96.4771,96.4347,96.4601,4054.0
2017-10-13 11:55:00,113.68,113.7,113.64,113.65,5631.0,96.4516,96.4686,96.4177,96.4262,5631.0
2017-10-13 12:00:00,113.68,113.68,113.55,113.58,8005.0,96.4516,96.4516,96.3413,96.3668,8005.0
2017-10-13 12:05:00,113.59,113.66,113.59,113.64,4930.0,96.3753,96.4347,96.3753,96.4177,4930.0
2017-10-13 12:10:00,113.64,113.69,113.64,113.69,3086.0,96.4177,96.4601,96.4177,96.4601,3086.0
2017-10-13 12:15:00,113.68,113.74,113.67,113.73,3000.0,96.4516,96.5025,96.4431,96.4941,3000.0
2017-10-13 12:20:00,113.75,113.76,113.72,113.72,1835.0,96.511,96.5195,96.4856,96.4856,1835.0
2017-10-13 12:25:00,113.72,113.79,113.72,113.78,4533.0,96.4856,96.545,96.4856,96.5365,4533.0
2017-10-13 12:30:00,113.77,113.83,113.75,113.77,4894.0,96.528,96.5789,96.511,96.528,4894.0
2017-10-13 12:35:00,113.79,113.79,113.73,113.74,3700.0,96.545,96.545,96.4941,96.5025,3700.0
2017-10-13 12:40:00,113.73,113.76,113.7,113.71,3700.0,96.4941,96.5195,96.4686,96.4771,3700.0
2017-10-13 12:45:00,113.69,113.77,113.69,113.72,8766.0,96.4601,96.528,96.4601,96.4856,8766.0
2017-10-13 12:50:00,113.72,113.78,113.7,113.78,6427.0,96.4856,96.5365,96.4686,96.5365,6427.0
2017-10-13 12:55:00,113.81,113.89,113.8,113.88,8970.0,96.5619,96.6298,96.5534,96.6213,8970.0
2017-10-13 13:00:00,113.87,113.87,113.75,113.78,4756.0,96.6128,96.6128,96.511,96.5365,4756.0
2017-10-13 13:05:00,113.77,113.79,113.73,113.73,4887.0,96.528,96.545,96.4941,96.4941,4887.0
2017-10-13 13:10:00,113.72,113.74,113.7,113.71,10225.0,96.4856,96.5025,96.4686,96.4771,10225.0
2017-10-13 13:15:00,113.72,113.75,113.69,113.69,5103.0,96.4856,96.511,96.4601,96.4601,5103.0
2017-10-13 13:20:00,113.69,113.73,113.69,113.72,8351.0,96.4601,96.4941,96.4601,96.4856,8351.0
2017-10-13 13:25:00,113.71,113.72,113.68,113.69,6516.0,96.4771,96.4856,96.4516,96.4601,6516.0
2017-10-13 13:30:00,113.68,113.7,113.67,113.7,5042.0,96.4516,96.4686,96.4431,96.4686,5042.0
2017-10-13 13:35:00,113.71,113.72,113.69,113.72,4627.0,96.4771,96.4856,96.4601,96.4856,4627.0
2017-10-13 13:40:00,113.72,113.74,113.7,113.74,10899.0,96.4856,96.5025,96.4686,96.5025,10899.0
2017-10-13 13:45:00,113.74,113.75,113.69,113.69,4760.0,96.5025,96.511,96.4601,96.4601,4760.0
2017-10-13 13:50:00,113.7,113.72,113.68,113.7,6781.0,96.4686,96.4856,96.4516,96.4686,6781.0
2017-10-13 13:55:00,113.68,113.71,113.68,113.69,4400.0,96.4516,96.4771,96.4516,96.4601,4400.0
2017-10-13 14:00:00,113.69,113.77,113.68,113.77,4794.0,96.4601,96.528,96.4516,96.528,4794.0
2017-10-13 14:05:00,113.76,113.79,113.75,113.77,10095.0,96.5195,96.545,96.511,96.528,10095.0
2017-10-13 14:10:00,113.77,113.8,113.73,113.73,5746.0,96.528,96.5534,96.4941,96.4941,5746.0
2017-10-13 14:15:00,113.73,113.74,113.71,113.71,3900.0,96.4941,96.5025,96.4771,96.4771,3900.0
2017-10-13 14:20:00,113.7,113.74,113.7,113.71,8074.0,96.4686,96.5025,96.4686,96.4771,8074.0
2017-10-13 14:25:00,113.71,113.78,113.71,113.76,7706.0,96.4771,96.5365,96.4771,96.5195,7706.0
2017-10-13 14:30:00,113.76,113.78,113.75,113.78,6319.0,96.5195,96.5365,96.511,96.5365,6319.0
2017-10-13 14:35:00,113.78,113.8,113.77,113.78,5600.0,96.5365,96.5534,96.528,96.5365,5600.0
2017-10-13 14:40:00,113.77,113.78,113.74,113.75,4824.0,96.528,96.5365,96.5025,96.511,4824.0
2017-10-13 14:45:00,113.75,113.83,113.75,113.78,9691.0,96.511,96.5789,96.511,96.5365,9691.0
2017-10-13 14:50:00,113.78,113.81,113.76,113.8,5045.0,96.5365,96.5619,96.5195,96.5534,5045.0
2017-10-13 14:55:00,113.79,113.82,113.78,113.79,5726.0,96.545,96.5704,96.5365,96.545,5726.0
2017-10-13 15:00:00,113.8,113.82,113.76,113.82,9162.0,96.5534,96.5704,96.5195,96.5704,9162.0
2017-10-13 15:05:00,113.81,113.89,113.79,113.87,12013.0,96.5619,96.6298,96.545,96.6128,12013.0
2017-10-13 15:10:00,113.87,113.89,113.82,113.82,5128.0,96.6128,96.6298,96.5704,96.5704,5128.0
2017-10-13 15:15:00,113.82,113.87,113.82,113.87,8784.0,96.5704,96.6128,96.5704,96.6128,8784.0
2017-10-13 15:20:00,113.87,113.9,113.87,113.89,7828.0,96.6128,96.6383,96.6128,96.6298,7828.0
2017-10-13 15:25:00,113.89,113.94,113.88,113.9,13540.0,96.6298,96.6722,96.6213,96.6383,13540.0
2017-10-13 15:30:00,113.89,113.92,113.85,113.86,14657.0,96.6298,96.6553,96.5959,96.6044,14657.0
2017-10-13 15:35:00,113.86,113.88,113.84,113.86,13077.0,96.6044,96.6213,96.5874,96.6044,13077.0
2017-10-13 15:40:00,113.86,113.86,113.83,113.83,10540.0,96.6044,96.6044,96.5789,96.5789,10540.0
2017-10-13 15:45:00,113.83,113.89,113.8,113.85,23645.0,96.5789,96.6298,96.5534,96.5959,23645.0
2017-10-13 15:50:00,113.84,113.85,113.76,113.84,36037.0,96.5874,96.5959,96.5195,96.5874,36037.0
2017-10-13 15:55:00,113.84,113.9,113.81,113.87,74902.0,96.5874,96.6383,96.5619,96.6128,74902.0
2017-10-16 09:30:00,113.91,114.0,113.69,113.8,16766.0,96.6468,96.7231,96.4601,96.5534,16766.0
2017-10-16 09:35:00,113.85,113.96,113.66,113.66,6083.0,96.5959,96.6892,96.4347,96.4347,6083.0
2017-10-16 09:40:00,113.72,113.86,113.72,113.73,5197.0,96.4856,96.6044,96.4856,96.4941,5197.0
2017-10-16 09:45:00,113.79,113.97,113.79,113.94,7343.0,96.545,96.6977,96.545,96.6722,7343.0
2017-10-16 09:50:00,113.93,114.19,113.9,114.18,7527.0,96.6637,96.8843,96.6383,96.8759,7527.0
2017-10-16 09:55:00,114.17,114.32,114.17,114.31,11200.0,96.8674,96.9946,96.8674,96.9862,11200.0
2017-10-16 10:00:00,114.34,114.39,114.33,114.38,6705.0,97.0116,97.054,97.0031,97.0455,6705.0
2017-10-16 10:05:00,114.36,114.41,114.07,114.09,10178.0,97.0286,97.071,96.7825,96.7995,10178.0
2017-10-16 10:10:00,114.13,114.17,114.09,114.15,4788.0,96.8334,96.8674,96.7995,96.8504,4788.0
2017-10-16 10:15:00,114.15,114.21,114.15,114.19,4414.0,96.8504,96.9013,96.8504,96.8843,4414.0
2017-10-16 10:20:00,114.16,114.25,114.14,114.25,4672.0,96.8589,96.9352,96.8419,96.9352,4672.0
2017-10-16 10:25:00,114.24,114.37,114.22,114.37,9082.0,96.9268,97.0371,96.9098,97.0371,9082.0
2017-10-16 10:30:00,114.34,114.46,114.27,114.46,9298.0,97.0116,97.1134,96.9522,97.1134,9298.0
2017-10-16 10:35:00,114.47,114.48,114.38,114.44,12076.0,97.1219,97.1304,97.0455,97.0965,12076.0
2017-10-16 10:40:00,114.43,114.44,114.33,114.41,7926.0,97.088,97.0965,97.0031,97.071,7926.0
2017-10-16 10:45:00,114.39,114.44,114.38,114.43,5288.0,97.054,97.0965,97.0455,97.088,5288.0
2017-10-16 10:50:00,114.43,114.43,114.4,114.42,5909.0,97.088,97.088,97.0625,97.0795,5909.0
2017-10-16 10:55:00,114.41,114.49,114.4,114.43,9376.0,97.071,97.1389,97.0625,97.088,9376.0
2017-10-16 11:00:00,114.44,114.52,114.44,114.51,3881.0,97.0965,97.1643,97.0965,97.1558,3881.0
2017-10-16 11:05:00,114.5,114.52,114.44,114.46,8273.0,97.1474,97.1643,97.0965,97.1134,8273.0
2017-10-16 11:10:00,114.46,114.56,114.44,114.56,13040.0,97.1134,97.1983,97.0965,97.1983,13040.0
2017-10-16 11:15:00,114.55,114.56,114.48,114.5,6943.0,97.1898,97.1983,97.1304,97.1474,6943.0
2017-10-16 11:20:00,114.48,114.53,114.47,114.47,6876.0,97.1304,97.1728,97.1219,97.1219,6876.0
2017-10-16 11:25:00,114.48,114.55,114.47,114.53,7427.0,97.1304,97.1898,97.1219,97.1728,7427.0
2017-10-16 11:30:00,114.53,114.53,114.48,114.52,4362.0,97.1728,97.1728,97.1304,97.1643,4362.0
2017-10-16 11:35:00,114.51,114.6,114.5,114.58,9308.0,97.1558,97.2322,97.1474,97.2152,9308.0
2017-10-16 11:40:00,114.59,114.69,114.56,114.68,13549.0,97.2237,97.3086,97.1983,97.3001,13549.0
2017-10-16 11:45:00,114.66,114.72,114.65,114.65,8248.0,97.2831,97.334,97.2746,97.2746,8248.0
2017-10-16 11:50:00,114.63,114.63,114.52,114.54,2220.0,97.2577,97.2577,97.1643,97.1813,2220.0
2017-10-16 11:55:00,114.53,114.63,114.53,114.58,8552.0,97.1728,97.2577,97.1728,97.2152,8552.0
2017-10-16 12:00:00,114.56,114.6,114.56,114.56,6009.0,97.1983,97.2322,97.1983,97.1983,6009.0
2017-10-16 12:05:00,114.57,114.64,114.54,114.63,7608.0,97.2068,97.2661,97.1813,97.2577,7608.0
2017-10-16 12:10:00,114.6,114.61,114.49,114.5,5400.0,97.2322,97.2407,97.1389,97.1474,5400.0
2017-10-16 12:15:00,114.49,114.53,114.47,114.53,8444.0,97.1389,97.1728,97.1219,97.1728,8444.0
2017-10-16 12:20:00,114.53,114.59,114.48,114.56,9510.0,97.1728,97.2237,97.1304,97.1983,9510.0
2017-10-16 12:25:00,114.56,114.61,114.55,114.59,5734.0,97.1983,97.2407,97.1898,97.2237,5734.0
2017-10-16 12:30:00,114.61,114.62,114.55,114.55,5455.0,97.2407,97.2492,97.1898,97.1898,5455.0
2017-10-16 12:35:00,114.57,114.57,114.5,114.51,5177.0,97.2068,97.2068,97.1474,97.1558,5177.0
2017-10-16 12:40:00,114.53,114.6,114.53,114.57,12414.0,97.1728,97.2322,97.1728,97.2068,12414.0
2017-10-16 12:45:00,114.6,114.62,114.57,114.59,6775.0,97.2322,97.2492,97.2068,97.2237,6775.0
2017-10-16 12:50:00,114.6,114.63,114.53,114.53,4851.0,97.2322,97.2577,97.1728,97.1728,4851.0
2017-10-16 12:55:00,114.55,114.6,114.54,114.55,4374.0,97.1898,97.2322,97.1813,97.1898,4374.0
2017-10-16 13:00:00,114.56,114.58,114.47,114.49,5038.0,97.1983,97.2152,97.1219,97.1389,5038.0
2017-10-16 13:05:00,114.51,114.59,114.5,114.58,6237.0,97.1558,97.2237,97.1474,97.2152,6237.0
2017-10-16 13:10:00,114.57,114.59,114.51,114.59,8279.0,97.2068,97.2237,97.1558,97.2237,8279.0
2017-10-16 13:15:00,114.6,114.6,114.53,114.53,5176.0,97.2322,97.2322,97.1728,97.1728,5176.0
2017-10-16 13:20:00,114.54,114.55,114.47,114.51,7101.0,97.1813,97.1898,97.1219,97.1558,7101.0
2017-10-16 13:25:00,114.5,114.52,114.43,114.43,6496.0,97.1474,97.1643,97.088,97.088,6496.0
2017-10-16 13:30:00,114.43,114.46,114.4,114.43,7409.0,97.088,97.1134,97.0625,97.088,7409.0
2017-10-16 13:35:00,114.43,114.43,114.38,114.4,2000.0,97.088,97.088,97.0455,97.0625,2000.0
2017-10-16 13:40:00,114.38,114.4,114.36,114.38,6285.0,97.0455,97.0625,97.0286,97.0455,6285.0
2017-10-16 13:45:00,114.38,114.39,114.37,114.38,4334.0,97.0455,97.054,97.0371,97.0455,4334.0
2017-10-16 13:50:00,114.38,114.57,114.37,114.57,40390.0,97.0455,97.2068,97.0371,97.2068,40390.0
2017-10-16 13:55:00,114.57,114.57,114.39,114.4,22285.0,97.2068,97.2068,97.054,97.0625,22285.0
2017-10-16 14:00:00,114.42,114.48,114.42,114.46,13410.0,97.0795,97.1304,97.0795,97.1134,13410.0
2017-10-16 14:05:00,114.45,114.48,114.37,114.38,5702.0,97.1049,97.1304,97.0371,97.0455,5702.0
2017-10-16 14:10:00,114.39,114.44,114.26,114.26,10900.0,97.054,97.0965,96.9437,96.9437,10900.0
2017-10-16 14:15:00,114.26,114.26,114.25,114.26,850.0,96.9437,96.9437,96.9352,96.9437,850.0
2017-10-16 14:20:00,114.27,114.3,114.19,114.29,9676.0,96.9522,96.9777,96.8843,96.9692,9676.0
2017-10-16 14:25:00,114.29,114.32,114.26,114.32,9743.0,96.9692,96.9946,96.9437,96.9946,9743.0
2017-10-16 14:30:00,114.31,114.39,114.28,114.39,9548.0,96.9862,97.054,96.9607,97.054,9548.0
2017-10-16 14:35:00,114.39,114.39,114.33,114.34,8368.0,97.054,97.054,97.0031,97.0116,8368.0
2017-10-16 14:40:00,114.33,114.37,114.3,114.31,10725.0,97.0031,97.0371,96.9777,96.9862,10725.0
2017-10-16 14:45:00,114.32,114.33,114.24,114.24,6862.0,96.9946,97.0031,96.9268,96.9268,6862.0
2017-10-16 14:50:00,114.26,114.35,114.25,114.34,5194.0,96.9437,97.0201,96.9352,97.0116,5194.0
2017-10-16 14:55:00,114.35,114.36,114.32,114.35,8200.0,97.0201,97.0286,96.9946,97.0201,8200.0
2017-10-16 15:00:00,114.35,114.35,114.3,114.34,11938.0,97.0201,97.0201,96.9777,97.0116,11938.0
2017-10-16 15:05:00,114.33,114.36,114.31,114.32,7299.0,97.0031,97.0286,96.9862,96.9946,7299.0
2017-10-16 15:10:00,114.32,114.37,114.3,114.35,8840.0,96.9946,97.0371,96.9777,97.0201,8840.0
2017-10-16 15:15:00,114.34,114.41,114.33,114.41,6388.0,97.0116,97.071,97.0031,97.071,6388.0
2017-10-16 15:20:00,114.4,114.42,114.38,114.39,7100.0,97.0625,97.0795,97.0455,97.054,7100.0
2017-10-16 15:25:00,114.39,114.4,114.35,114.38,7555.0,97.054,97.0625,97.0201,97.0455,7555.0
2017-10-16 15:30:00,114.38,114.5,114.38,114.49,10628.0,97.0455,97.1474,97.0455,97.1389,10628.0
2017-10-16 15:35:00,114.48,114.5,114.43,114.48,12458.0,97.1304,97.1474,97.088,97.1304,12458.0
2017-10-16 15:40:00,114.47,114.51,114.45,114.5,17689.0,97.1219,97.1558,97.1049,97.1474,17689.0
2017-10-16 15:45:00,114.5,114.52,114.47,114.47,21059.0,97.1474,97.1643,97.1219,97.1219,21059.0
2017-10-16 15:50:00,114.5,114.58,114.48,114.54,29015.0,97.1474,97.2152,97.1304,97.1813,29015.0
2017-10-16 15:55:00,114.53,114.62,114.52,114.59,73744.0,97.1728,97.2492,97.1643,97.2237,73744.0
2017-10-17 09:30:00,114.1,114.13,113.83,114.03,26743.0,96.808,96.8334,96.5789,96.7486,26743.0
2017-10-17 09:35:00,114.07,114.13,113.94,114.05,20576.0,96.7825,96.8334,96.6722,96.7656,20576.0
2017-10-17 09:40:00,114.07,114.1,113.97,114.02,18655.0,96.7825,96.808,96.6977,96.7401,18655.0
2017-10-17 09:45:00,114.08,114.09,113.94,114.01,46455.0,96.791,96.7995,96.6722,96.7316,46455.0
2017-10-17 09:50:00,113.99,113.99,113.64,113.69,10423.0,96.7147,96.7147,96.4177,96.4601,10423.0
2017-10-17 09:55:00,113.66,113.66,113.54,113.54,9154.0,96.4347,96.4347,96.3329,96.3329,9154.0
2017-10-17 10:00:00,113.54,113.83,113.52,113.83,10737.0,96.3329,96.5789,96.3159,96.5789,10737.0
2017-10-17 10:05:00,113.82,113.9,113.76,113.82,13114.0,96.5704,96.6383,96.5195,96.5704,13114.0
2017-10-17 10:10:00,113.82,113.84,113.7,113.73,21015.0,96.5704,96.5874,96.4686,96.4941,21015.0
2017-10-17 10:15:00,113.71,113.71,113.45,113.48,10542.0,96.4771,96.4771,96.2565,96.2819,10542.0
2017-10-17 10:20:00,113.51,113.55,113.4,113.41,7327.0,96.3074,96.3413,96.2141,96.2226,7327.0
2017-10-17 10:25:00,113.41,113.42,113.28,113.35,3700.0,96.2226,96.231,96.1123,96.1716,3700.0
2017-10-17 10:30:00,113.36,113.45,113.25,113.37,30744.0,96.1801,96.2565,96.0868,96.1886,30744.0
2017-10-17 10:35:00,113.37,113.58,113.37,113.53,6576.0,96.1886,96.3668,96.1886,96.3244,6576.0
2017-10-17 10:40:00,113.51,113.51,113.34,113.36,17032.0,96.3074,96.3074,96.1632,96.1801,17032.0
2017-10-17 10:45:00,113.35,113.37,113.3,113.34,7950.0,96.1716,96.1886,96.1292,96.1632,7950.0
2017-10-17 10:50:00,113.32,113.42,113.32,113.41,4917.0,96.1462,96.231,96.1462,96.2226,4917.0
2017-10-17 10:55:00,113.4,113.42,113.36,113.38,7110.0,96.2141,96.231,96.1801,96.1971,7110.0
2017-10-17 11:00:00,113.38,113.47,113.36,113.47,6783.0,96.1971,96.2735,96.1801,96.2735,6783.0
2017-10-17 11:05:00,113.47,113.51,113.42,113.45,3000.0,96.2735,96.3074,96.231,96.2565,3000.0
2017-10-17 11:10:00,113.46,113.47,113.42,113.43,6000.0,96.265,96.2735,96.231,96.2395,6000.0
2017-10-17 11:15:00,113.42,113.54,113.42,113.54,8246.0,96.231,96.3329,96.231,96.3329,8246.0
2017-10-17 11:20:00,113.53,113.53,113.44,113.44,4640.0,96.3244,96.3244,96.248,96.248,4640.0
2017-10-17 11:25:00,113.41,113.49,113.4,113.47,11289.0,96.2226,96.2904,96.2141,96.2735,11289.0
2017-10-17 11:30:00,113.47,113.52,113.42,113.42,3889.0,96.2735,96.3159,96.231,96.231,3889.0
2017-10-17 11:35:00,113.41,113.45,113.4,113.43,3515.0,96.2226,96.2565,96.2141,96.2395,3515.0
2017-10-17 11:40:00,113.44,113.46,113.42,113.43,5014.0,96.248,96.265,96.231,96.2395,5014.0
2017-10-17 11:45:00,113.41,113.44,113.37,113.43,4658.0,96.2226,96.248,96.1886,96.2395,4658.0
2017-10-17 11:50:00,113.43,113.43,113.33,113.37,10466.0,96.2395,96.2395,96.1547,96.1886,10466.0
2017-10-17 11:55:00,113.37,113.41,113.37,113.4,5283.0,96.1886,96.2226,96.1886,96.2141,5283.0
2017-10-17 12:00:00,113.42,113.47,113.42,113.44,4297.0,96.231,96.2735,96.231,96.248,4297.0
2017-10-17 12:05:00,113.45,113.53,113.45,113.5,4700.0,96.2565,96.3244,96.2565,96.2989,4700.0
2017-10-17 12:10:00,113.52,113.55,113.49,113.52,3687.0,96.3159,96.3413,96.2904,96.3159,3687.0
2017-10-17 12:15:00,113.52,113.55,113.5,113.51,10082.0,96.3159,96.3413,96.2989,96.3074,10082.0
2017-10-17 12:20:00,113.51,113.52,113.49,113.49,3295.0,96.3074,96.3159,96.2904,96.2904,3295.0
2017-10-17 12:25:00,113.5,113.5,113.49,113.5,1800.0,96.2989,96.2989,96.2904,96.2989,1800.0
2017-10-17 12:30:00,113.5,113.63,113.49,113.59,19263.0,96.2989,96.4092,96.2904,96.3753,19263.0
2017-10-17 12:35:00,113.59,113.59,113.54,113.58,18811.0,96.3753,96.3753,96.3329,96.3668,18811.0
2017-10-17 12:40:00,113.58,113.64,113.58,113.64,6831.0,96.3668,96.4177,96.3668,96.4177,6831.0
2017-10-17 12:45:00,113.64,113.65,113.53,113.53,11343.0,96.4177,96.4262,96.3244,96.3244,11343.0
2017-10-17 12:50:00,113.54,113.59,113.53,113.53,9406.0,96.3329,96.3753,96.3244,96.3244,9406.0
2017-10-17 12:55:00,113.53,113.54,113.51,113.52,5984.0,96.3244,96.3329,96.3074,96.3159,5984.0
2017-10-17 13:00:00,113.54,113.54,113.47,113.47,6063.0,96.3329,96.3329,96.2735,96.2735,6063.0
2017-10-17 13:05:00,113.48,113.49,113.43,113.43,8719.0,96.2819,96.2904,96.2395,96.2395,8719.0
2017-10-17 13:10:00,113.41,113.42,113.36,113.42,18406.0,96.2226,96.231,96.1801,96.231,18406.0
2017-10-17 13:15:00,113.42,113.46,113.37,113.4,8419.0,96.231,96.265,96.1886,96.2141,8419.0
2017-10-17 13:20:00,113.41,113.42,113.26,113.29,9504.0,96.2226,96.231,96.0953,96.1207,9504.0
2017-10-17 13:25:00,113.29,113.36,113.24,113.35,16171.0,96.1207,96.1801,96.0783,96.1716,16171.0
2017-10-17 13:30:00,113.33,113.47,113.33,113.45,13590.0,96.1547,96.2735,96.1547,96.2565,13590.0
2017-10-17 13:35:00,113.47,113.51,113.44,113.45,29793.0,96.2735,96.3074,96.248,96.2565,29793.0
2017-10-17 13:40:00,113.46,113.5,113.44,113.5,14915.0,96.265,96.2989,96.248,96.2989,14915.0
2017-10-17 13:45:00,113.5,113.51,113.46,113.46,6147.0,96.2989,96.3074,96.265,96.265,6147.0
2017-10-17 13:50:00,113.47,113.56,113.47,113.51,11921.0,96.2735,96.3498,96.2735,96.3074,11921.0
2017-10-17 13:55:00,113.52,113.54,113.48,113.5,6097.0,96.3159,96.3329,96.2819,96.2989,6097.0
2017-10-17 14:00:00,113.5,113.5,113.45,113.45,6340.0,96.2989,96.2989,96.2565,96.2565,6340.0
2017-10-17 14:05:00,113.45,113.47,113.44,113.45,22665.0,96.2565,96.2735,96.248,96.2565,22665.0
2017-10-17 14:10:00,113.45,113.48,113.44,113.48,9698.0,96.2565,96.2819,96.248,96.2819,9698.0
2017-10-17 14:15:00,113.48,113.48,113.44,113.45,4800.0,96.2819,96.2819,96.248,96.2565,4800.0
2017-10-17 14:20:00,113.46,113.47,113.45,113.46,6700.0,96.265,96.2735,96.2565,96.265,6700.0
2017-10-17 14:25:00,113.45,113.49,113.45,113.47,7600.0,96.2565,96.2904,96.2565,96.2735,7600.0
2017-10-17 14:30:00,113.48,113.55,113.47,113.55,8676.0,96.2819,96.3413,96.2735,96.3413,8676.0
2017-10-17 14:35:00,113.55,113.57,113.52,113.54,8646.0,96.3413,96.3583,96.3159,96.3329,8646.0
2017-10-17 14:40:00,113.54,113.55,113.5,113.53,15055.0,96.3329,96.3413,96.2989,96.3244,15055.0
2017-10-17 14:45:00,113.53,113.61,113.53,113.59,10290.0,96.3244,96.3922,96.3244,96.3753,10290.0
2017-10-17 14:50:00,113.59,113.61,113.54,113.54,15324.0,96.3753,96.3922,96.3329,96.3329,15324.0
2017-10-17 14:55:00,113.55,113.6,113.55,113.56,12946.0,96.3413,96.3838,96.3413,96.3498,12946.0
2017-10-17 15:00:00,113.57,113.59,113.55,113.59,7982.0,96.3583,96.3753,96.3413,96.3753,7982.0
2017-10-17 15:05:00,113.58,113.78,113.57,113.78,16302.0,96.3668,96.5365,96.3583,96.5365,16302.0
2017-10-17 15:10:00,113.77,113.8,113.72,113.76,16297.0,96.528,96.5534,96.4856,96.5195,16297.0
2017-10-17 15:15:00,113.75,113.77,113.66,113.66,9676.0,96.511,96.528,96.4347,96.4347,9676.0
2017-10-17 15:20:00,113.65,113.78,113.63,113.77,25522.0,96.4262,96.5365,96.4092,96.528,25522.0
2017-10-17 15:25:00,113.76,113.77,113.71,113.71,11933.0,96.5195,96.528,96.4771,96.4771,11933.0
2017-10-17 15:30:00,113.72,113.78,113.71,113.75,22422.0,96.4856,96.5365,96.4771,96.511,22422.0
2017-10-17 15:35:00,113.75,113.76,113.72,113.73,20596.0,96.511,96.5195,96.4856,96.4941,20596.0
2017-10-17 15:40:00,113.73,113.74,113.69,113.7,21271.0,96.4941,96.5025,96.4601,96.4686,21271.0
2017-10-17 15:45:00,113.71,113.72,113.7,113.7,17472.0,96.4771,96.4856,96.4686,96.4686,17472.0
2017-10-17 15:50:00,113.7,113.71,113.68,113.7,34641.0,96.4686,96.4771,96.4516,96.4686,34641.0
2017-10-17 15:55:00,113.71,113.78,113.69,113.74,70819.0,96.4771,96.5365,96.4601,96.5025,70819.0
2017-10-18 09:30:00,113.69,113.87,113.55,113.74,27291.0,96.4601,96.6128,96.3413,96.5025,27291.0
2017-10-18 09:35:00,113.8,113.9,113.7,113.7,7698.0,96.5534,96.6383,96.4686,96.4686,7698.0
2017-10-18 09:40:00,113.8,113.87,113.68,113.82,8100.0,96.5534,96.6128,96.4516,96.5704,8100.0
2017-10-18 09:45:00,113.78,113.96,113.76,113.79,32692.0,96.5365,96.6892,96.5195,96.545,32692.0
2017-10-18 09:50:00,113.84,113.92,113.7,113.89,38179.0,96.5874,96.6553,96.4686,96.6298,38179.0
2017-10-18 09:55:00,113.9,114.0,113.81,114.0,20792.0,96.6383,96.7231,96.5619,96.7231,20792.0
2017-10-18 10:00:00,114.02,114.15,113.99,114.05,17334.0,96.7401,96.8504,96.7147,96.7656,17334.0
2017-10-18 10:05:00,114.08,114.21,114.04,114.18,7344.0,96.791,96.9013,96.7571,96.8759,7344.0
2017-10-18 10:10:00,114.15,114.21,113.93,113.93,30618.0,96.8504,96.9013,96.6637,96.6637,30618.0
2017-10-18 10:15:00,113.98,114.19,113.98,114.19,9018.0,96.7062,96.8843,96.7062,96.8843,9018.0
2017-10-18 10:20:00,114.18,114.18,113.92,113.93,50901.0,96.8759,96.8759,96.6553,96.6637,50901.0
2017-10-18 10:25:00,113.97,114.04,113.93,113.95,9800.0,96.6977,96.7571,96.6637,96.6807,9800.0
2017-10-18 10:30:00,113.92,114.14,113.92,114.1,8161.0,96.6553,96.8419,96.6553,96.808,8161.0
2017-10-18 10:35:00,114.14,114.19,114.05,114.08,13325.0,96.8419,96.8843,96.7656,96.791,13325.0
2017-10-18 10:40:00,114.06,114.16,114.0,114.16,9283.0,96.774,96.8589,96.7231,96.8589,9283.0
2017-10-18 10:45:00,114.16,114.22,114.09,114.21,14100.0,96.8589,96.9098,96.7995,96.9013,14100.0
2017-10-18 10:50:00,114.21,114.33,114.19,114.28,10028.0,96.9013,97.0031,96.8843,96.9607,10028.0
2017-10-18 10:55:00,114.25,114.38,114.24,114.36,16228.0,96.9352,97.0455,96.9268,97.0286,16228.0
2017-10-18 11:00:00,114.37,114.39,114.34,114.37,3035.0,97.0371,97.054,97.0116,97.0371,3035.0
2017-10-18 11:05:00,114.39,114.4,114.31,114.36,12560.0,97.054,97.0625,96.9862,97.0286,12560.0
2017-10-18 11:10:00,114.35,114.36,114.23,114.24,11269.0,97.0201,97.0286,96.9183,96.9268,11269.0
2017-10-18 11:15:00,114.25,114.31,114.23,114.3,9321.0,96.9352,96.9862,96.9183,96.9777,9321.0
2017-10-18 11:20:00,114.29,114.31,114.15,114.18,10201.0,96.9692,96.9862,96.8504,96.8759,10201.0
2017-10-18 11:25:00,114.22,114.3,114.16,114.25,10000.0,96.9098,96.9777,96.8589,96.9352,10000.0
2017-10-18 11:30:00,114.26,114.35,114.26,114.35,4276.0,96.9437,97.0201,96.9437,97.0201,4276.0
2017-10-18 11:35:00,114.36,114.41,114.3,114.37,7170.0,97.0286,97.071,96.9777,97.0371,7170.0
2017-10-18 11:40:00,114.36,114.44,114.31,114.39,8033.0,97.0286,97.0965,96.9862,97.054,8033.0
2017-10-18 11:45:00,114.39,114.45,114.33,114.38,9185.0,97.054,97.1049,97.0031,97.0455,9185.0
2017-10-18 11:50:00,114.4,114.47,114.37,114.44,9478.0,97.0625,97.1219,97.0371,97.0965,9478.0
2017-10-18 11:55:00,114.44,114.45,114.36,114.41,7421.0,97.0965,97.1049,97.0286,97.071,7421.0
2017-10-18 12:00:00,114.41,114.42,114.36,114.37,4541.0,97.071,97.0795,97.0286,97.0371,4541.0
2017-10-18 12:05:00,114.38,114.38,114.34,114.34,10550.0,97.0455,97.0455,97.0116,97.0116,10550.0
2017-10-18 12:10:00,114.34,114.4,114.33,114.36,7934.0,97.0116,97.0625,97.0031,97.0286,7934.0
2017-10-18 12:15:00,114.37,114.38,114.24,114.28,10650.0,97.0371,97.0455,96.9268,96.9607,10650.0
2017-10-18 12:20:00,114.27,114.28,114.25,114.27,2418.0,96.9522,96.9607,96.9352,96.9522,2418.0
2017-10-18 12:25:00,114.28,114.28,114.22,114.23,7401.0,96.9607,96.9607,96.9098,96.9183,7401.0
2017-10-18 12:30:00,114.24,114.26,114.19,114.21,5500.0,96.9268,96.9437,96.8843,96.9013,5500.0
2017-10-18 12:35:00,114.22,114.22,114.17,114.2,5512.0,96.9098,96.9098,96.8674,96.8928,5512.0
2017-10-18 12:40:00,114.21,114.21,114.08,114.11,8965.0,96.9013,96.9013,96.791,96.8165,8965.0
2017-10-18 12:45:00,114.11,114.12,114.06,114.06,6927.0,96.8165,96.825,96.774,96.774,6927.0
2017-10-18 12:50:00,114.08,114.08,114.02,114.06,7636.0,96.791,96.791,96.7401,96.774,7636.0
2017-10-18 12:55:00,114.06,114.1,114.04,114.08,8503.0,96.774,96.808,96.7571,96.791,8503.0
2017-10-18 13:00:00,114.08,114.1,114.05,114.05,4508.0,96.791,96.808,96.7656,96.7656,4508.0
2017-10-18 13:05:00,114.06,114.07,114.03,114.03,2500.0,96.774,96.7825,96.7486,96.7486,2500.0
2017-10-18 13:10:00,114.02,114.06,114.02,114.04,5177.0,96.7401,96.774,96.7401,96.7571,5177.0
2017-10-18 13:15:00,114.04,114.07,114.01,114.05,7669.0,96.7571,96.7825,96.7316,96.7656,7669.0
2017-10-18 13:20:00,114.04,114.09,113.93,113.98,16550.0,96.7571,96.7995,96.6637,96.7062,16550.0
2017-10-18 13:25:00,113.99,114.03,113.95,113.98,8189.0,96.7147,96.7486,96.6807,96.7062,8189.0
2017-10-18 13:30:00,113.99,114.0,113.77,113.79,11886.0,96.7147,96.7231,96.528,96.545,11886.0
2017-10-18 13:35:00,113.79,113.87,113.79,113.87,4690.0,96.545,96.6128,96.545,96.6128,4690.0
2017-10-18 13:40:00,113.88,113.97,113.86,113.95,11828.0,96.6213,96.6977,96.6044,96.6807,11828.0
2017-10-18 13:45:00,113.95,114.02,113.94,113.99,7189.0,96.6807,96.7401,96.6722,96.7147,7189.0
2017-10-18 13:50:00,113.99,114.05,113.92,114.02,7464.0,96.7147,96.7656,96.6553,96.7401,7464.0
2017-10-18 13:55:00,114.01,114.1,113.99,114.04,10504.0,96.7316,96.808,96.7147,96.7571,10504.0
2017-10-18 14:00:00,114.05,114.12,114.03,114.1,8584.0,96.7656,96.825,96.7486,96.808,8584.0
2017-10-18 14:05:00,114.1,114.12,114.07,114.08,9400.0,96.808,96.825,96.7825,96.791,9400.0
2017-10-18 14:10:00,114.1,114.12,114.08,114.12,6150.0,96.808,96.825,96.791,96.825,6150.0
2017-10-18 14:15:00,114.12,114.15,114.06,114.06,8581.0,96.825,96.8504,96.774,96.774,8581.0
2017-10-18 14:20:00,114.06,114.11,114.04,114.07,4980.0,96.774,96.8165,96.7571,96.7825,4980.0
2017-10-18 14:25:00,114.09,114.12,114.04,114.08,13166.0,96.7995,96.825,96.7571,96.791,13166.0
2017-10-18 14:30:00,114.1,114.12,114.06,114.09,7300.0,96.808,96.825,96.774,96.7995,7300.0
2017-10-18 14:35:00,114.1,114.12,114.04,114.09,8732.0,96.808,96.825,96.7571,96.7995,8732.0
2017-10-18 14:40:00,114.09,114.11,114.05,114.09,4584.0,96.7995,96.8165,96.7656,96.7995,4584.0
2017-10-18 14:45:00,114.1,114.1,114.06,114.07,4000.0,96.808,96.808,96.774,96.7825,4000.0
2017-10-18 14:50:00,114.07,114.07,113.98,113.99,8523.0,96.7825,96.7825,96.7062,96.7147,8523.0
2017-10-18 14:55:00,114.0,114.0,113.94,113.98,4374.0,96.7231,96.7231,96.6722,96.7062,4374.0
2017-10-18 15:00:00,113.99,114.06,113.99,114.06,7169.0,96.7147,96.774,96.7147,96.774,7169.0
2017-10-18 15:05:00,114.07,114.11,114.05,114.1,8661.0,96.7825,96.8165,96.7656,96.808,8661.0
2017-10-18 15:10:00,114.11,114.17,114.09,114.16,8424.0,96.8165,96.8674,96.7995,96.8589,8424.0
2017-10-18 15:15:00,114.16,114.16,114.07,114.15,8055.0,96.8589,96.8589,96.7825,96.8504,8055.0
2017-10-18 15:20:00,114.16,114.16,114.09,114.15,12624.0,96.8589,96.8589,96.7995,96.8504,12624.0
2017-10-18 15:25:00,114.14,114.14,114.03,114.05,12445.0,96.8419,96.8419,96.7486,96.7656,12445.0
2017-10-18 15:30:00,114.03,114.05,114.02,114.04,10072.0,96.7486,96.7656,96.7401,96.7571,10072.0
2017-10-18 15:35:00,114.03,114.04,114.0,114.02,18446.0,96.7486,96.7571,96.7231,96.7401,18446.0
2017-10-18 15:40:00,114.03,114.05,114.01,114.03,18484.0,96.7486,96.7656,96.7316,96.7486,18484.0
2017-10-18 15:45:00,114.03,114.06,113.96,114.06,24598.0,96.7486,96.774,96.6892,96.774,24598.0
2017-10-18 15:50:00,114.04,114.04,113.89,113.89,38748.0,96.7571,96.7571,96.6298,96.6298,38748.0
2017-10-18 15:55:00,113.9,113.97,113.89,113.95,45024.0,96.6383,96.6977,96.6298,96.6807,45024.0
2017-10-19 09:30:00,113.95,114.01,113.68,113.71,29996.0,96.6807,96.7316,96.4516,96.4771,29996.0
2017-10-19 09:35:00,113.8,113.89,113.76,113.76,10969.0,96.5534,96.6298,96.5195,96.5195,10969.0
2017-10-19 09:40:00,113.75,113.85,113.63,113.85,5714.0,96.511,96.5959,96.4092,96.5959,5714.0
2017-10-19 09:45:00,113.85,113.91,113.62,113.63,10219.0,96.5959,96.6468,96.4007,96.4092,10219.0
2017-10-19 09:50:00,113.6,113.62,113.43,113.61,7056.0,96.3838,96.4007,96.2395,96.3922,7056.0
2017-10-19 09:55:00,113.65,113.65,113.37,113.53,19097.0,96.4262,96.4262,96.1886,96.3244,19097.0
2017-10-19 10:00:00,113.6,113.68,113.53,113.61,4515.0,96.3838,96.4516,96.3244,96.3922,4515.0
2017-10-19 10:05:00,113.63,113.63,113.35,113.35,13870.0,96.4092,96.4092,96.1716,96.1716,13870.0
2017-10-19 10:10:00,113.33,113.41,113.29,113.36,12248.0,96.1547,96.2226,96.1207,96.1801,12248.0
2017-10-19 10:15:00,113.38,113.4,113.29,113.38,14070.0,96.1971,96.2141,96.1207,96.1971,14070.0
2017-10-19 10:20:00,113.41,113.43,113.38,113.4,4307.0,96.2226,96.2395,96.1971,96.2141,4307.0
2017-10-19 10:25:00,113.4,113.55,113.4,113.52,9748.0,96.2141,96.3413,96.2141,96.3159,9748.0
2017-10-19 10:30:00,113.53,113.62,113.51,113.62,5250.0,96.3244,96.4007,96.3074,96.4007,5250.0
2017-10-19 10:35:00,113.64,113.66,113.51,113.61,10364.0,96.4177,96.4347,96.3074,96.3922,10364.0
2017-10-19 10:40:00,113.63,113.68,113.58,113.63,6427.0,96.4092,96.4516,96.3668,96.4092,6427.0
2017-10-19 10:45:00,113.64,113.66,113.54,113.61,8584.0,96.4177,96.4347,96.3329,96.3922,8584.0
2017-10-19 10:50:00,113.6,113.7,113.6,113.65,5379.0,96.3838,96.4686,96.3838,96.4262,5379.0
2017-10-19 10:55:00,113.68,113.7,113.6,113.62,4847.0,96.4516,96.4686,96.3838,96.4007,4847.0
2017-10-19 11:00:00,113.61,113.68,113.58,113.68,6968.0,96.3922,96.4516,96.3668,96.4516,6968.0
2017-10-19 11:05:00,113.67,113.74,113.67,113.69,7382.0,96.4431,96.5025,96.4431,96.4601,7382.0
2017-10-19 11:10:00,113.72,113.74,113.67,113.73,10547.0,96.4856,96.5025,96.4431,96.4941,10547.0
2017-10-19 11:15:00,113.74,113.91,113.74,113.89,9094.0,96.5025,96.6468,96.5025,96.6298,9094.0
2017-10-19 11:20:00,113.89,113.94,113.88,113.91,6553.0,96.6298,96.6722,96.6213,96.6468,6553.0
2017-10-19 11:25:00,113.91,114.03,113.91,113.96,9602.0,96.6468,96.7486,96.6468,96.6892,9602.0
2017-10-19 11:30:00,113.95,114.02,113.91,113.96,10547.0,96.6807,96.7401,96.6468,96.6892,10547.0
2017-10-19 11:35:00,113.95,113.98,113.87,113.88,5400.0,96.6807,96.7062,96.6128,96.6213,5400.0
2017-10-19 11:40:00,113.88,113.91,113.85,113.9,3953.0,96.6213,96.6468,96.5959,96.6383,3953.0
2017-10-19 11:45:00,113.93,114.01,113.93,113.99,5700.0,96.6637,96.7316,96.6637,96.7147,5700.0
2017-10-19 11:50:00,113.99,114.11,113.99,114.08,7363.0,96.7147,96.8165,96.7147,96.791,7363.0
2017-10-19 11:55:00,114.07,114.07,113.92,113.99,9420.0,96.7825,96.7825,96.6553,96.7147,9420.0
2017-10-19 12:00:00,113.96,114.02,113.96,114.01,3461.0,96.6892,96.7401,96.6892,96.7316,3461.0
2017-10-19 12:05:00,114.01,114.09,113.94,114.09,4105.0,96.7316,96.7995,96.6722,96.7995,4105.0
2017-10-19 12:10:00,114.08,114.08,113.92,113.95,6700.0,96.791,96.791,96.6553,96.6807,6700.0
2017-10-19 12:15:00,113.94,114.05,113.94,114.04,3670.0,96.6722,96.7656,96.6722,96.7571,3670.0
2017-10-19 12:20:00,114.03,114.07,114.02,114.06,4229.0,96.7486,96.7825,96.7401,96.774,4229.0
2017-10-19 12:25:00,114.08,114.13,114.08,114.11,3587.0,96.791,96.8334,96.791,96.8165,3587.0
2017-10-19 12:30:00,114.12,114.18,114.09,114.11,12226.0,96.825,96.8759,96.7995,96.8165,12226.0
2017-10-19 12:35:00,114.1,114.1,114.06,114.08,2572.0,96.808,96.808,96.774,96.791,2572.0
2017-10-19 12:40:00,114.08,114.08,114.06,114.08,4501.0,96.791,96.791,96.774,96.791,4501.0
2017-10-19 12:45:00,114.09,114.15,114.09,114.15,5687.0,96.7995,96.8504,96.7995,96.8504,5687.0
2017-10-19 12:50:00,114.15,114.2,114.14,114.18,6587.0,96.8504,96.8928,96.8419,96.8759,6587.0
2017-10-19 12:55:00,114.18,114.3,114.18,114.3,8088.0,96.8759,96.9777,96.8759,96.9777,8088.0
2017-10-19 13:00:00,114.31,114.31,114.22,114.28,9223.0,96.9862,96.9862,96.9098,96.9607,9223.0
2017-10-19 13:05:00,114.29,114.3,114.27,114.3,3299.0,96.9692,96.9777,96.9522,96.9777,3299.0
2017-10-19 13:10:00,114.3,114.33,114.29,114.32,2431.0,96.9777,97.0031,96.9692,96.9946,2431.0
2017-10-19 13:15:00,114.32,114.34,114.32,114.33,3391.0,96.9946,97.0116,96.9946,97.0031,3391.0
2017-10-19 13:20:00,114.34,114.35,114.26,114.26,6075.0,97.0116,97.0201,96.9437,96.9437,6075.0
2017-10-19 13:25:00,114.26,114.28,114.24,114.27,3134.0,96.9437,96.9607,96.9268,96.9522,3134.0
2017-10-19 13:30:00,114.27,114.27,114.24,114.24,3290.0,96.9522,96.9522,96.9268,96.9268,3290.0
2017-10-19 13:35:00,114.23,114.23,114.19,114.21,5008.0,96.9183,96.9183,96.8843,96.9013,5008.0
2017-10-19 13:40:00,114.22,114.25,114.21,114.22,4595.0,96.9098,96.9352,96.9013,96.9098,4595.0
2017-10-19 13:45:00,114.21,114.25,114.17,114.17,4200.0,96.9013,96.9352,96.8674,96.8674,4200.0
2017-10-19 13:50:00,114.18,114.2,114.14,114.16,4991.0,96.8759,96.8928,96.8419,96.8589,4991.0
2017-10-19 13:55:00,114.18,114.19,114.17,114.19,3993.0,96.8759,96.8843,96.8674,96.8843,3993.0
2017-10-19 14:00:00,114.19,114.23,114.18,114.23,8689.0,96.8843,96.9183,96.8759,96.9183,8689.0
2017-10-19 14:05:00,114.26,114.28,114.23,114.24,3861.0,96.9437,96.9607,96.9183,96.9268,3861.0
2017-10-19 14:10:00,114.24,114.27,114.24,114.26,3457.0,96.9268,96.9522,96.9268,96.9437,3457.0
2017-10-19 14:15:00,114.26,114.3,114.25,114.29,6353.0,96.9437,96.9777,96.9352,96.9692,6353.0
2017-10-19 14:20:00,114.3,114.34,114.28,114.33,6842.0,96.9777,97.0116,96.9607,97.0031,6842.0
2017-10-19 14:25:00,114.33,114.4,114.31,114.38,8798.0,97.0031,97.0625,96.9862,97.0455,8798.0
2017-10-19 14:30:00,114.39,114.41,114.38,114.38,5200.0,97.054,97.071,97.0455,97.0455,5200.0
2017-10-19 14:35:00,114.39,114.41,114.34,114.34,6446.0,97.054,97.071,97.0116,97.0116,6446.0
2017-10-19 14:40:00,114.34,114.36,114.31,114.34,6373.0,97.0116,97.0286,96.9862,97.0116,6373.0
2017-10-19 14:45:00,114.34,114.34,114.31,114.33,3572.0,97.0116,97.0116,96.9862,97.0031,3572.0
2017-10-19 14:50:00,114.33,114.4,114.31,114.36,9026.0,97.0031,97.0625,96.9862,97.0286,9026.0
2017-10-19 14:55:00,114.36,114.37,114.33,114.36,3300.0,97.0286,97.0371,97.0031,97.0286,3300.0
2017-10-19 15:00:00,114.36,114.37,114.35,114.37,4720.0,97.0286,97.0371,97.0201,97.0371,4720.0
2017-10-19 15:05:00,114.37,114.41,114.36,114.39,8348.0,97.0371,97.071,97.0286,97.054,8348.0
2017-10-19 15:10:00,114.4,114.47,114.4,114.42,8713.0,97.0625,97.1219,97.0625,97.0795,8713.0
2017-10-19 15:15:00,114.43,114.48,114.42,114.46,7787.0,97.088,97.1304,97.0795,97.1134,7787.0
2017-10-19 15:20:00,114.45,114.49,114.44,114.49,8369.0,97.1049,97.1389,97.0965,97.1389,8369.0
2017-10-19 15:25:00,114.48,114.53,114.46,114.48,9105.0,97.1304,97.1728,97.1134,97.1304,9105.0
2017-10-19 15:30:00,114.48,114.55,114.46,114.54,15674.0,97.1304,97.1898,97.1134,97.1813,15674.0
2017-10-19 15:35:00,114.54,114.55,114.46,114.46,12198.0,97.1813,97.1898,97.1134,97.1134,12198.0
2017-10-19 15:40:00,114.46,114.49,114.41,114.42,10795.0,97.1134,97.1389,97.071,97.0795,10795.0
2017-10-19 15:45:00,114.42,114.52,114.41,114.49,21976.0,97.0795,97.1643,97.071,97.1389,21976.0
2017-10-19 15:50:00,114.5,114.57,114.37,114.56,25407.0,97.1474,97.2068,97.0371,97.1983,25407.0
2017-10-19 15:55:00,114.55,114.65,114.54,114.64,42071.0,97.1898,97.2746,97.1813,97.2661,42071.0
2017-10-20 09:30:00,114.88,115.13,114.62,115.07,109528.0,97.4698,97.6819,97.2492,97.631,109528.0
2017-10-20 09:35:00,115.1,115.19,115.02,115.18,10690.0,97.6564,97.7328,97.5886,97.7243,10690.0
2017-10-20 09:40:00,115.25,115.31,115.15,115.16,6802.0,97.7837,97.8346,97.6989,97.7073,6802.0
2017-10-20 09:45:00,115.2,115.21,114.74,114.74,16403.0,97.7413,97.7498,97.351,97.351,16403.0
2017-10-20 09:50:00,114.77,114.84,114.62,114.64,11410.0,97.3764,97.4358,97.2492,97.2661,11410.0
2017-10-20 09:55:00,114.62,114.89,114.56,114.83,21665.0,97.2492,97.4783,97.1983,97.4273,21665.0
2017-10-20 10:00:00,114.82,115.0,114.8,114.94,5573.0,97.4189,97.5716,97.4019,97.5207,5573.0
2017-10-20 10:05:00,114.92,114.96,114.87,114.92,5860.0,97.5037,97.5376,97.4613,97.5037,5860.0
2017-10-20 10:10:00,114.85,115.12,114.84,115.12,7074.0,97.4443,97.6734,97.4358,97.6734,7074.0
2017-10-20 10:15:00,115.12,115.26,115.11,115.18,9506.0,97.6734,97.7922,97.6649,97.7243,9506.0
2017-10-20 10:20:00,115.18,115.22,115.08,115.08,13230.0,97.7243,97.7582,97.6395,97.6395,13230.0
2017-10-20 10:25:00,115.11,115.15,115.0,115.04,5744.0,97.6649,97.6989,97.5716,97.6055,5744.0
2017-10-20 10:30:00,115.02,115.02,114.86,114.86,5597.0,97.5886,97.5886,97.4528,97.4528,5597.0
2017-10-20 10:35:00,114.89,115.04,114.89,115.0,15214.0,97.4783,97.6055,97.4783,97.5716,15214.0
2017-10-20 10:40:00,114.99,115.12,114.97,114.98,15205.0,97.5631,97.6734,97.5461,97.5546,15205.0
2017-10-20 10:45:00,114.95,114.98,114.86,114.92,16185.0,97.5292,97.5546,97.4528,97.5037,16185.0
2017-10-20 10:50:00,114.94,114.98,114.86,114.86,13979.0,97.5207,97.5546,97.4528,97.4528,13979.0
2017-10-20 10:55:00,114.87,114.95,114.87,114.88,8976.0,97.4613,97.5292,97.4613,97.4698,8976.0
2017-10-20 11:00:00,114.89,114.94,114.87,114.91,12448.0,97.4783,97.5207,97.4613,97.4952,12448.0
2017-10-20 11:05:00,114.91,114.97,114.91,114.96,6515.0,97.4952,97.5461,97.4952,97.5376,6515.0
2017-10-20 11:10:00,114.97,115.08,114.97,115.08,2408.0,97.5461,97.6395,97.5461,97.6395,2408.0
2017-10-20 11:15:00,115.08,115.22,115.08,115.16,8946.0,97.6395,97.7582,97.6395,97.7073,8946.0
2017-10-20 11:20:00,115.14,115.17,115.11,115.17,2092.0,97.6904,97.7158,97.6649,97.7158,2092.0
2017-10-20 11:25:00,115.17,115.22,115.07,115.09,11368.0,97.7158,97.7582,97.631,97.6479,11368.0
2017-10-20 11:30:00,115.09,115.11,115.02,115.06,8927.0,97.6479,97.6649,97.5886,97.6225,8927.0
2017-10-20 11:35:00,115.03,115.18,115.03,115.18,16291.0,97.597,97.7243,97.597,97.7243,16291.0
2017-10-20 11:40:00,115.16,115.22,115.14,115.19,8302.0,97.7073,97.7582,97.6904,97.7328,8302.0
2017-10-20 11:45:00,115.2,115.28,115.19,115.24,5809.0,97.7413,97.8092,97.7328,97.7752,5809.0
2017-10-20 11:50:00,115.23,115.28,115.21,115.28,4898.0,97.7667,97.8092,97.7498,97.8092,4898.0
2017-10-20 11:55:00,115.28,115.32,115.21,115.26,6256.0,97.8092,97.8431,97.7498,97.7922,6256.0
2017-10-20 12:00:00,115.29,115.37,115.29,115.37,2700.0,97.8176,97.8855,97.8176,97.8855,2700.0
2017-10-20 12:05:00,115.4,115.48,115.4,115.48,8602.0,97.911,97.9788,97.911,97.9788,8602.0
2017-10-20 12:10:00,115.5,115.54,115.46,115.5,5920.0,97.9958,98.0297,97.9619,97.9958,5920.0
2017-10-20 12:15:00,115.47,115.57,115.47,115.57,2333.0,97.9704,98.0552,97.9704,98.0552,2333.0
2017-10-20 12:20:00,115.58,115.58,115.44,115.44,3100.0,98.0637,98.0637,97.9449,97.9449,3100.0
2017-10-20 12:25:00,115.43,115.54,115.43,115.54,5660.0,97.9364,98.0297,97.9364,98.0297,5660.0
2017-10-20 12:30:00,115.55,115.6,115.53,115.58,2639.0,98.0382,98.0807,98.0213,98.0637,2639.0
2017-10-20 12:35:00,115.58,115.58,115.53,115.56,2462.0,98.0637,98.0637,98.0213,98.0467,2462.0
2017-10-20 12:40:00,115.56,115.56,115.5,115.53,5354.0,98.0467,98.0467,97.9958,98.0213,5354.0
2017-10-20 12:45:00,115.54,115.59,115.53,115.56,5248.0,98.0297,98.0722,98.0213,98.0467,5248.0
2017-10-20 12:50:00,115.56,115.64,115.54,115.64,6043.0,98.0467,98.1146,98.0297,98.1146,6043.0
2017-10-20 12:55:00,115.64,115.67,115.62,115.62,8025.0,98.1146,98.14,98.0976,98.0976,8025.0
2017-10-20 13:00:00,115.62,115.66,115.62,115.62,8204.0,98.0976,98.1316,98.0976,98.0976,8204.0
2017-10-20 13:05:00,115.62,115.71,115.62,115.67,7866.0,98.0976,98.174,98.0976,98.14,7866.0
2017-10-20 13:10:00,115.67,115.7,115.61,115.64,4200.0,98.14,98.1655,98.0891,98.1146,4200.0
2017-10-20 13:15:00,115.65,115.68,115.62,115.68,9720.0,98.1231,98.1485,98.0976,98.1485,9720.0
2017-10-20 13:20:00,115.69,115.69,115.64,115.66,5622.0,98.157,98.157,98.1146,98.1316,5622.0
2017-10-20 13:25:00,115.66,115.67,115.58,115.64,7381.0,98.1316,98.14,98.0637,98.1146,7381.0
2017-10-20 13:30:00,115.64,115.78,115.64,115.76,11784.0,98.1146,98.2334,98.1146,98.2164,11784.0
2017-10-20 13:35:00,115.77,115.81,115.76,115.81,6907.0,98.2249,98.2588,98.2164,98.2588,6907.0
2017-10-20 13:40:00,115.81,115.84,115.8,115.84,7760.0,98.2588,98.2843,98.2503,98.2843,7760.0
2017-10-20 13:45:00,115.84,115.85,115.79,115.8,7931.0,98.2843,98.2928,98.2419,98.2503,7931.0
2017-10-20 13:50:00,115.8,115.87,115.79,115.83,10928.0,98.2503,98.3097,98.2419,98.2758,10928.0
2017-10-20 13:55:00,115.82,115.84,115.75,115.77,7518.0,98.2673,98.2843,98.2079,98.2249,7518.0
2017-10-20 14:00:00,115.75,115.78,115.75,115.78,16495.0,98.2079,98.2334,98.2079,98.2334,16495.0
2017-10-20 14:05:00,115.79,115.8,115.75,115.75,6372.0,98.2419,98.2503,98.2079,98.2079,6372.0
2017-10-20 14:10:00,115.77,115.78,115.47,115.58,24874.0,98.2249,98.2334,97.9704,98.0637,24874.0
2017-10-20 14:15:00,115.6,115.73,115.6,115.68,12257.0,98.0807,98.191,98.0807,98.1485,12257.0
2017-10-20 14:20:00,115.7,115.7,115.56,115.68,20682.0,98.1655,98.1655,98.0467,98.1485,20682.0
2017-10-20 14:25:00,115.63,115.64,115.54,115.56,9815.0,98.1061,98.1146,98.0297,98.0467,9815.0
2017-10-20 14:30:00,115.57,115.62,115.57,115.61,4519.0,98.0552,98.0976,98.0552,98.0891,4519.0
2017-10-20 14:35:00,115.62,115.69,115.6,115.65,15089.0,98.0976,98.157,98.0807,98.1231,15089.0
2017-10-20 14:40:00,115.65,115.7,115.59,115.69,9552.0,98.1231,98.1655,98.0722,98.157,9552.0
2017-10-20 14:45:00,115.71,115.77,115.7,115.77,12938.0,98.174,98.2249,98.1655,98.2249,12938.0
2017-10-20 14:50:00,115.77,115.78,115.74,115.78,9173.0,98.2249,98.2334,98.1994,98.2334,9173.0
2017-10-20 14:55:00,115.77,115.86,115.76,115.84,8126.0,98.2249,98.3013,98.2164,98.2843,8126.0
2017-10-20 15:00:00,115.83,115.86,115.78,115.78,14438.0,98.2758,98.3013,98.2334,98.2334,14438.0
2017-10-20 15:05:00,115.79,115.87,115.79,115.87,4204.0,98.2419,98.3097,98.2419,98.3097,4204.0
2017-10-20 15:10:00,115.9,116.05,115.88,115.97,34407.0,98.3352,98.4625,98.3182,98.3946,34407.0
2017-10-20 15:15:00,115.96,116.07,115.88,115.97,28521.0,98.3861,98.4794,98.3182,98.3946,28521.0
2017-10-20 15:20:00,116.01,116.05,115.96,115.98,16634.0,98.4285,98.4625,98.3861,98.4031,16634.0
2017-10-20 15:25:00,115.97,115.97,115.86,115.86,14904.0,98.3946,98.3946,98.3013,98.3013,14904.0
2017-10-20 15:30:00,115.88,115.98,115.87,115.98,16790.0,98.3182,98.4031,98.3097,98.4031,16790.0
2017-10-20 15:35:00,115.98,116.08,115.93,116.06,57799.0,98.4031,98.4879,98.3606,98.4709,57799.0
2017-10-20 15:40:00,116.05,116.08,115.86,115.86,43773.0,98.4625,98.4879,98.3013,98.3013,43773.0
2017-10-20 15:45:00,115.85,115.97,115.72,115.73,79582.0,98.2928,98.3946,98.1825,98.191,79582.0
2017-10-20 15:50:00,115.74,115.85,115.72,115.77,68200.0,98.1994,98.2928,98.1825,98.2249,68200.0
2017-10-20 15:55:00,115.78,115.97,115.76,115.93,108740.0,98.2334,98.3946,98.2164,98.3606,108740.0
2017-10-23 09:30:00,116.32,116.66,115.46,116.08,25415.0,98.6915,98.98,97.9619,98.4879,25415.0
2017-10-23 09:35:00,116.17,116.17,115.83,116.09,20172.0,98.5643,98.5643,98.2758,98.4964,20172.0
2017-10-23 09:40:00,116.15,117.34,116.08,117.13,51438.0,98.5473,99.557,98.4879,99.3788,51438.0
2017-10-23 09:45:00,117.12,117.65,116.93,117.22,76617.0,99.3703,99.82,99.2091,99.4551,76617.0
2017-10-23 09:50:00,117.22,117.51,117.12,117.48,18904.0,99.4551,99.7012,99.3703,99.6757,18904.0
2017-10-23 09:55:00,117.52,117.61,117.39,117.47,15443.0,99.7097,99.786,99.5994,99.6673,15443.0
2017-10-23 10:00:00,117.46,117.8,117.41,117.73,65390.0,99.6588,99.9472,99.6163,99.8879,65390.0
2017-10-23 10:05:00,117.68,117.69,117.5,117.5,25105.0,99.8454,99.8539,99.6927,99.6927,25105.0
2017-10-23 10:10:00,117.48,117.57,117.29,117.57,62366.0,99.6757,99.7521,99.5145,99.7521,62366.0
2017-10-23 10:15:00,117.57,117.57,117.41,117.45,20089.0,99.7521,99.7521,99.6163,99.6503,20089.0
2017-10-23 10:20:00,117.44,117.44,117.31,117.32,18514.0,99.6418,99.6418,99.5315,99.54,18514.0
2017-10-23 10:25:00,117.31,117.31,117.08,117.22,14421.0,99.5315,99.5315,99.3364,99.4551,14421.0
2017-10-23 10:30:00,117.23,117.34,117.17,117.21,22166.0,99.4636,99.557,99.4127,99.4467,22166.0
2017-10-23 10:35:00,117.23,117.23,117.02,117.05,11730.0,99.4636,99.4636,99.2855,99.3109,11730.0
2017-10-23 10:40:00,117.04,117.09,117.03,117.07,7536.0,99.3024,99.3448,99.2939,99.3279,7536.0
2017-10-23 10:45:00,117.07,117.07,116.87,116.9,21795.0,99.3279,99.3279,99.1582,99.1836,21795.0
2017-10-23 10:50:00,116.87,116.98,116.84,116.98,10727.0,99.1582,99.2515,99.1327,99.2515,10727.0
2017-10-23 10:55:00,116.97,116.98,116.8,116.89,16655.0,99.243,99.2515,99.0988,99.1752,16655.0
2017-10-23 11:00:00,116.91,117.12,116.85,117.12,21447.0,99.1921,99.3703,99.1412,99.3703,21447.0
2017-10-23 11:05:00,117.12,117.15,117.03,117.06,10971.0,99.3703,99.3958,99.2939,99.3194,10971.0
2017-10-23 11:10:00,117.05,117.15,117.05,117.07,10610.0,99.3109,99.3958,99.3109,99.3279,10610.0
2017-10-23 11:15:00,117.07,117.09,117.04,117.05,8891.0,99.3279,99.3448,99.3024,99.3109,8891.0
2017-10-23 11:20:00,117.04,117.15,116.99,117.12,8985.0,99.3024,99.3958,99.26,99.3703,8985.0
2017-10-23 11:25:00,117.12,117.12,117.05,117.1,7537.0,99.3703,99.3703,99.3109,99.3533,7537.0
2017-10-23 11:30:00,117.08,117.15,117.08,117.08,7900.0,99.3364,99.3958,99.3364,99.3364,7900.0
2017-10-23 11:35:00,117.08,117.1,116.98,117.02,9886.0,99.3364,99.3533,99.2515,99.2855,9886.0
2017-10-23 11:40:00,117.04,117.09,117.04,117.04,3800.0,99.3024,99.3448,99.3024,99.3024,3800.0
2017-10-23 11:45:00,117.04,117.24,117.04,117.19,21558.0,99.3024,99.4721,99.3024,99.4297,21558.0
2017-10-23 11:50:00,117.18,117.21,117.11,117.13,7848.0,99.4212,99.4467,99.3618,99.3788,7848.0
2017-10-23 11:55:00,117.12,117.14,117.1,117.1,4963.0,99.3703,99.3873,99.3533,99.3533,4963.0
2017-10-23 12:00:00,117.1,117.25,117.08,117.19,28335.0,99.3533,99.4806,99.3364,99.4297,28335.0
2017-10-23 12:05:00,117.21,117.21,117.14,117.15,3375.0,99.4467,99.4467,99.3873,99.3958,3375.0
2017-10-23 12:10:00,117.17,117.17,117.06,117.06,5560.0,99.4127,99.4127,99.3194,99.3194,5560.0
2017-10-23 12:15:00,117.05,117.22,117.0,117.2,15027.0,99.3109,99.4551,99.2685,99.4382,15027.0
2017-10-23 12:20:00,117.21,117.31,117.14,117.28,11567.0,99.4467,99.5315,99.3873,99.506,11567.0
2017-10-23 12:25:00,117.31,117.34,117.16,117.22,7036.0,99.5315,99.557,99.4042,99.4551,7036.0
2017-10-23 12:30:00,117.26,117.32,117.18,117.28,10441.0,99.4891,99.54,99.4212,99.506,10441.0
2017-10-23 12:35:00,117.28,117.34,117.22,117.27,15413.0,99.506,99.557,99.4551,99.4976,15413.0
2017-10-23 12:40:00,117.3,117.35,117.27,117.31,12421.0,99.523,99.5654,99.4976,99.5315,12421.0
2017-10-23 12:45:00,117.31,117.33,117.21,117.28,7969.0,99.5315,99.5485,99.4467,99.506,7969.0
2017-10-23 12:50:00,117.27,117.35,117.21,117.33,16688.0,99.4976,99.5654,99.4467,99.5485,16688.0
2017-10-23 12:55:00,117.33,117.49,117.32,117.39,13517.0,99.5485,99.6842,99.54,99.5994,13517.0
2017-10-23 13:00:00,117.4,117.4,117.28,117.32,5807.0,99.6079,99.6079,99.506,99.54,5807.0
2017-10-23 13:05:00,117.28,117.31,117.21,117.29,28810.0,99.506,99.5315,99.4467,99.5145,28810.0
2017-10-23 13:10:00,117.28,117.32,117.24,117.26,4615.0,99.506,99.54,99.4721,99.4891,4615.0
2017-10-23 13:15:00,117.26,117.29,117.18,117.19,4800.0,99.4891,99.5145,99.4212,99.4297,4800.0
2017-10-23 13:20:00,117.19,117.19,117.13,117.17,3430.0,99.4297,99.4297,99.3788,99.4127,3430.0
2017-10-23 13:25:00,117.15,117.2,117.15,117.17,3987.0,99.3958,99.4382,99.3958,99.4127,3987.0
2017-10-23 13:30:00,117.16,117.24,117.09,117.09,8100.0,99.4042,99.4721,99.3448,99.3448,8100.0
2017-10-23 13:35:00,117.11,117.14,117.05,117.14,6801.0,99.3618,99.3873,99.3109,99.3873,6801.0
2017-10-23 13:40:00,117.12,117.14,117.08,117.11,3361.0,99.3703,99.3873,99.3364,99.3618,3361.0
2017-10-23 13:45:00,117.15,117.17,117.13,117.16,5883.0,99.3958,99.4127,99.3788,99.4042,5883.0
2017-10-23 13:50:00,117.16,117.2,117.13,117.16,4962.0,99.4042,99.4382,99.3788,99.4042,4962.0
2017-10-23 13:55:00,117.18,117.24,117.18,117.22,16392.0,99.4212,99.4721,99.4212,99.4551,16392.0
2017-10-23 14:00:00,117.23,117.26,117.16,117.17,13885.0,99.4636,99.4891,99.4042,99.4127,13885.0
2017-10-23 14:05:00,117.15,117.2,117.13,117.2,13269.0,99.3958,99.4382,99.3788,99.4382,13269.0
2017-10-23 14:10:00,117.21,117.23,117.17,117.2,10896.0,99.4467,99.4636,99.4127,99.4382,10896.0
2017-10-23 14:15:00,117.21,117.26,117.12,117.14,35622.0,99.4467,99.4891,99.3703,99.3873,35622.0
2017-10-23 14:20:00,117.11,117.14,116.96,116.97,9495.0,99.3618,99.3873,99.2345,99.243,9495.0
2017-10-23 14:25:00,116.98,117.09,116.94,117.01,11247.0,99.2515,99.3448,99.2176,99.277,11247.0
2017-10-23 14:30:00,117.03,117.07,116.98,117.04,6489.0,99.2939,99.3279,99.2515,99.3024,6489.0
2017-10-23 14:35:00,117.04,117.04,117.0,117.0,5610.0,99.3024,99.3024,99.2685,99.2685,5610.0
2017-10-23 14:40:00,117.0,117.13,117.0,117.06,13108.0,99.2685,99.3788,99.2685,99.3194,13108.0
2017-10-23 14:45:00,117.06,117.15,117.06,117.13,9525.0,99.3194,99.3958,99.3194,99.3788,9525.0
2017-10-23 14:50:00,117.13,117.15,117.04,117.12,8885.0,99.3788,99.3958,99.3024,99.3703,8885.0
2017-10-23 14:55:00,117.12,117.2,117.12,117.16,6309.0,99.3703,99.4382,99.3703,99.4042,6309.0
2017-10-23 15:00:00,117.15,117.15,117.11,117.12,8852.0,99.3958,99.3958,99.3618,99.3703,8852.0
2017-10-23 15:05:00,117.12,117.12,117.05,117.12,12066.0,99.3703,99.3703,99.3109,99.3703,12066.0
2017-10-23 15:10:00,117.11,117.16,117.06,117.06,32028.0,99.3618,99.4042,99.3194,99.3194,32028.0
2017-10-23 15:15:00,117.06,117.08,117.01,117.01,11411.0,99.3194,99.3364,99.277,99.277,11411.0
2017-10-23 15:20:00,117.0,117.05,116.93,117.05,17906.0,99.2685,99.3109,99.2091,99.3109,17906.0
2017-10-23 15:25:00,117.01,117.02,116.93,116.95,16986.0,99.277,99.2855,99.2091,99.2261,16986.0
2017-10-23 15:30:00,116.94,117.03,116.93,116.93,17749.0,99.2176,99.2939,99.2091,99.2091,17749.0
2017-10-23 15:35:00,116.93,116.95,116.85,116.86,19619.0,99.2091,99.2261,99.1412,99.1497,19619.0
2017-10-23 15:40:00,116.85,116.95,116.82,116.93,24036.0,99.1412,99.2261,99.1158,99.2091,24036.0
2017-10-23 15:45:00,116.93,117.05,116.89,117.01,43079.0,99.2091,99.3109,99.1752,99.277,43079.0
2017-10-23 15:50:00,117.0,117.0,116.81,116.96,81424.0,99.2685,99.2685,99.1073,99.2345,81424.0
2017-10-23 15:55:00,116.97,117.07,116.95,117.04,61612.0,99.243,99.3279,99.2261,99.3024,61612.0
2017-10-24 09:30:00,116.69,117.05,116.56,117.05,33050.0,99.0055,99.3109,98.8952,99.3109,33050.0
2017-10-24 09:35:00,117.06,117.06,116.6,116.61,25376.0,99.3194,99.3194,98.9291,98.9376,25376.0
2017-10-24 09:40:00,116.62,117.11,116.57,117.11,19060.0,98.9461,99.3618,98.9036,99.3618,19060.0
2017-10-24 09:45:00,117.1,117.1,116.84,116.95,23004.0,99.3533,99.3533,99.1327,99.2261,23004.0
2017-10-24 09:50:00,116.98,117.09,116.98,117.03,12021.0,99.2515,99.3448,99.2515,99.2939,12021.0
2017-10-24 09:55:00,117.03,117.16,117.02,117.03,13082.0,99.2939,99.4042,99.2855,99.2939,13082.0
2017-10-24 10:00:00,117.04,117.1,116.96,117.0,16375.0,99.3024,99.3533,99.2345,99.2685,16375.0
2017-10-24 10:05:00,116.99,117.23,116.99,117.2,19636.0,99.26,99.4636,99.26,99.4382,19636.0
2017-10-24 10:10:00,117.21,117.3,117.12,117.12,27371.0,99.4467,99.523,99.3703,99.3703,27371.0
2017-10-24 10:15:00,117.12,117.22,117.0,117.1,16113.0,99.3703,99.4551,99.2685,99.3533,16113.0
2017-10-24 10:20:00,117.09,117.09,116.93,117.0,13829.0,99.3448,99.3448,99.2091,99.2685,13829.0
2017-10-24 10:25:00,117.03,117.1,116.97,117.03,6528.0,99.2939,99.3533,99.243,99.2939,6528.0
2017-10-24 10:30:00,117.04,117.19,117.0,117.07,12320.0,99.3024,99.4297,99.2685,99.3279,12320.0
2017-10-24 10:35:00,117.07,117.08,116.92,117.0,9086.0,99.3279,99.3364,99.2006,99.2685,9086.0
2017-10-24 10:40:00,116.99,117.04,116.99,117.0,8581.0,99.26,99.3024,99.26,99.2685,8581.0
2017-10-24 10:45:00,116.98,116.99,116.88,116.96,8368.0,99.2515,99.26,99.1667,99.2345,8368.0
2017-10-24 10:50:00,116.92,116.92,116.61,116.68,33568.0,99.2006,99.2006,98.9376,98.997,33568.0
2017-10-24 10:55:00,116.66,116.7,116.61,116.67,10670.0,98.98,99.0139,98.9376,98.9885,10670.0
2017-10-24 11:00:00,116.68,116.8,116.66,116.78,11435.0,98.997,99.0988,98.98,99.0818,11435.0
2017-10-24 11:05:00,116.77,116.81,116.6,116.65,11005.0,99.0733,99.1073,98.9291,98.9715,11005.0
2017-10-24 11:10:00,116.67,116.68,116.51,116.51,10856.0,98.9885,98.997,98.8527,98.8527,10856.0
2017-10-24 11:15:00,116.52,116.62,116.45,116.5,20640.0,98.8612,98.9461,98.8018,98.8443,20640.0
2017-10-24 11:20:00,116.49,116.64,116.49,116.62,14082.0,98.8358,98.963,98.8358,98.9461,14082.0
2017-10-24 11:25:00,116.64,116.67,116.52,116.58,13768.0,98.963,98.9885,98.8612,98.9121,13768.0
2017-10-24 11:30:00,116.57,116.61,116.56,116.56,4265.0,98.9036,98.9376,98.8952,98.8952,4265.0
2017-10-24 11:35:00,116.56,116.59,116.5,116.59,10153.0,98.8952,98.9206,98.8443,98.9206,10153.0
2017-10-24 11:40:00,116.58,116.65,116.57,116.65,4035.0,98.9121,98.9715,98.9036,98.9715,4035.0
2017-10-24 11:45:00,116.66,116.68,116.56,116.56,6200.0,98.98,98.997,98.8952,98.8952,6200.0
2017-10-24 11:50:00,116.58,116.64,116.58,116.58,5229.0,98.9121,98.963,98.9121,98.9121,5229.0
2017-10-24 11:55:00,116.57,116.61,116.49,116.49,7329.0,98.9036,98.9376,98.8358,98.8358,7329.0
2017-10-24 12:00:00,116.49,116.54,116.42,116.43,6682.0,98.8358,98.8782,98.7764,98.7849,6682.0
2017-10-24 12:05:00,116.43,116.44,116.41,116.41,4152.0,98.7849,98.7934,98.7679,98.7679,4152.0
2017-10-24 12:10:00,116.4,116.42,116.36,116.38,5267.0,98.7594,98.7764,98.7255,98.7424,5267.0
2017-10-24 12:15:00,116.39,116.52,116.39,116.5,10006.0,98.7509,98.8612,98.7509,98.8443,10006.0
2017-10-24 12:20:00,116.5,116.5,116.36,116.45,21203.0,98.8443,98.8443,98.7255,98.8018,21203.0
2017-10-24 12:25:00,116.44,116.49,116.44,116.46,13243.0,98.7934,98.8358,98.7934,98.8103,13243.0
2017-10-24 12:30:00,116.46,116.55,116.45,116.53,15302.0,98.8103,98.8867,98.8018,98.8697,15302.0
2017-10-24 12:35:00,116.54,116.75,116.53,116.62,28805.0,98.8782,99.0564,98.8697,98.9461,28805.0
2017-10-24 12:40:00,116.61,116.67,116.52,116.53,13678.0,98.9376,98.9885,98.8612,98.8697,13678.0
2017-10-24 12:45:00,116.52,116.6,116.42,116.47,15028.0,98.8612,98.9291,98.7764,98.8188,15028.0
2017-10-24 12:50:00,116.5,116.55,116.48,116.52,7777.0,98.8443,98.8867,98.8273,98.8612,7777.0
2017-10-24 12:55:00,116.5,116.53,116.48,116.48,5505.0,98.8443,98.8697,98.8273,98.8273,5505.0
2017-10-24 13:00:00,116.47,116.47,116.41,116.42,6426.0,98.8188,98.8188,98.7679,98.7764,6426.0
2017-10-24 13:05:00,116.44,116.46,116.37,116.4,8113.0,98.7934,98.8103,98.734,98.7594,8113.0
2017-10-24 13:10:00,116.4,116.45,116.38,116.44,5868.0,98.7594,98.8018,98.7424,98.7934,5868.0
2017-10-24 13:15:00,116.46,116.47,116.41,116.43,4508.0,98.8103,98.8188,98.7679,98.7849,4508.0
2017-10-24 13:20:00,116.44,116.45,116.39,116.39,4009.0,98.7934,98.8018,98.7509,98.7509,4009.0
2017-10-24 13:25:00,116.41,116.42,116.3,116.3,7002.0,98.7679,98.7764,98.6746,98.6746,7002.0
2017-10-24 13:30:00,116.31,116.31,116.15,116.17,10417.0,98.6831,98.6831,98.5473,98.5643,10417.0
2017-10-24 13:35:00,116.23,116.37,116.23,116.33,5463.0,98.6152,98.734,98.6152,98.7,5463.0
2017-10-24 13:40:00,116.32,116.36,116.28,116.28,3669.0,98.6915,98.7255,98.6576,98.6576,3669.0
2017-10-24 13:45:00,116.28,116.32,116.26,116.31,5452.0,98.6576,98.6915,98.6406,98.6831,5452.0
2017-10-24 13:50:00,116.28,116.29,116.13,116.16,22284.0,98.6576,98.6661,98.5303,98.5558,22284.0
2017-10-24 13:55:00,116.19,116.27,116.16,116.2,6617.0,98.5812,98.6491,98.5558,98.5897,6617.0
2017-10-24 14:00:00,116.19,116.2,116.06,116.15,9673.0,98.5812,98.5897,98.4709,98.5473,9673.0
2017-10-24 14:05:00,116.15,116.2,116.1,116.2,6954.0,98.5473,98.5897,98.5049,98.5897,6954.0
2017-10-24 14:10:00,116.2,116.28,116.19,116.28,6858.0,98.5897,98.6576,98.5812,98.6576,6858.0
2017-10-24 14:15:00,116.3,116.36,116.26,116.33,7463.0,98.6746,98.7255,98.6406,98.7,7463.0
2017-10-24 14:20:00,116.33,116.43,116.33,116.41,6502.0,98.7,98.7849,98.7,98.7679,6502.0
2017-10-24 14:25:00,116.42,116.44,116.37,116.38,6830.0,98.7764,98.7934,98.734,98.7424,6830.0
2017-10-24 14:30:00,116.38,116.44,116.38,116.42,7839.0,98.7424,98.7934,98.7424,98.7764,7839.0
2017-10-24 14:35:00,116.42,116.54,116.39,116.52,14642.0,98.7764,98.8782,98.7509,98.8612,14642.0
2017-10-24 14:40:00,116.52,116.55,116.5,116.5,10309.0,98.8612,98.8867,98.8443,98.8443,10309.0
2017-10-24 14:45:00,116.5,116.59,116.48,116.52,11059.0,98.8443,98.9206,98.8273,98.8612,11059.0
2017-10-24 14:50:00,116.53,116.53,116.39,116.42,20930.0,98.8697,98.8697,98.7509,98.7764,20930.0
2017-10-24 14:55:00,116.41,116.41,116.31,116.32,9632.0,98.7679,98.7679,98.6831,98.6915,9632.0
2017-10-24 15:00:00,116.33,116.46,116.33,116.44,10185.0,98.7,98.8103,98.7,98.7934,10185.0
2017-10-24 15:05:00,116.44,116.5,116.27,116.27,14955.0,98.7934,98.8443,98.6491,98.6491,14955.0
2017-10-24 15:10:00,116.28,116.41,116.28,116.41,10122.0,98.6576,98.7679,98.6576,98.7679,10122.0
2017-10-24 15:15:00,116.4,116.43,116.3,116.31,33540.0,98.7594,98.7849,98.6746,98.6831,33540.0
2017-10-24 15:20:00,116.33,116.35,116.31,116.34,14047.0,98.7,98.717,98.6831,98.7085,14047.0
2017-10-24 15:25:00,116.34,116.4,116.31,116.32,11020.0,98.7085,98.7594,98.6831,98.6915,11020.0
2017-10-24 15:30:00,116.33,116.39,116.3,116.39,14615.0,98.7,98.7509,98.6746,98.7509,14615.0
2017-10-24 15:35:00,116.38,116.43,116.36,116.41,19395.0,98.7424,98.7849,98.7255,98.7679,19395.0
2017-10-24 15:40:00,116.4,116.46,116.38,116.42,22790.0,98.7594,98.8103,98.7424,98.7764,22790.0
2017-10-24 15:45:00,116.41,116.43,116.34,116.4,43411.0,98.7679,98.7849,98.7085,98.7594,43411.0
2017-10-24 15:50:00,116.39,116.44,116.39,116.42,55593.0,98.7509,98.7934,98.7509,98.7764,55593.0
2017-10-24 15:55:00,116.42,116.5,116.37,116.47,75683.0,98.7764,98.8443,98.734,98.8188,75683.0
2017-10-25 09:30:00,116.28,116.28,115.91,116.21,22558.0,98.6576,98.6576,98.3437,98.5982,22558.0
2017-10-25 09:35:00,116.29,116.71,116.18,116.71,6148.0,98.6661,99.0224,98.5728,99.0224,6148.0
2017-10-25 09:40:00,116.59,116.64,116.54,116.57,5617.0,98.9206,98.963,98.8782,98.9036,5617.0
2017-10-25 09:45:00,116.55,116.63,116.48,116.61,8000.0,98.8867,98.9546,98.8273,98.9376,8000.0
2017-10-25 09:50:00,116.62,116.62,116.43,116.45,10715.0,98.9461,98.9461,98.7849,98.8018,10715.0
2017-10-25 09:55:00,116.45,116.54,116.39,116.5,4723.0,98.8018,98.8782,98.7509,98.8443,4723.0
2017-10-25 10:00:00,116.49,116.7,116.46,116.58,11768.0,98.8358,99.0139,98.8103,98.9121,11768.0
2017-10-25 10:05:00,116.58,116.72,116.51,116.58,9210.0,98.9121,99.0309,98.8527,98.9121,9210.0
2017-10-25 10:10:00,116.58,116.58,116.46,116.46,7739.0,98.9121,98.9121,98.8103,98.8103,7739.0
2017-10-25 10:15:00,116.47,116.52,116.21,116.21,10185.0,98.8188,98.8612,98.5982,98.5982,10185.0
2017-10-25 10:20:00,116.22,116.43,116.21,116.43,11821.0,98.6067,98.7849,98.5982,98.7849,11821.0
2017-10-25 10:25:00,116.43,116.45,116.36,116.38,8340.0,98.7849,98.8018,98.7255,98.7424,8340.0
2017-10-25 10:30:00,116.37,116.43,116.33,116.38,12410.0,98.734,98.7849,98.7,98.7424,12410.0
2017-10-25 10:35:00,116.38,116.43,116.23,116.29,11755.0,98.7424,98.7849,98.6152,98.6661,11755.0
2017-10-25 10:40:00,116.26,116.31,116.14,116.2,15767.0,98.6406,98.6831,98.5388,98.5897,15767.0
2017-10-25 10:45:00,116.16,116.26,116.12,116.2,8167.0,98.5558,98.6406,98.5218,98.5897,8167.0
2017-10-25 10:50:00,116.2,116.34,116.15,116.31,19877.0,98.5897,98.7085,98.5473,98.6831,19877.0
2017-10-25 10:55:00,116.31,116.38,116.26,116.26,16886.0,98.6831,98.7424,98.6406,98.6406,16886.0
2017-10-25 11:00:00,116.24,116.38,116.13,116.15,15911.0,98.6237,98.7424,98.5303,98.5473,15911.0
2017-10-25 11:05:00,116.18,116.39,116.15,116.24,20831.0,98.5728,98.7509,98.5473,98.6237,20831.0
2017-10-25 11:10:00,116.24,116.39,116.24,116.3,11321.0,98.6237,98.7509,98.6237,98.6746,11321.0
2017-10-25 11:15:00,116.35,116.35,116.16,116.23,22765.0,98.717,98.717,98.5558,98.6152,22765.0
2017-10-25 11:20:00,116.21,116.23,116.15,116.19,9319.0,98.5982,98.6152,98.5473,98.5812,9319.0
2017-10-25 11:25:00,116.18,116.25,116.1,116.12,11664.0,98.5728,98.6321,98.5049,98.5218,11664.0
2017-10-25 11:30:00,116.12,116.14,116.02,116.08,15648.0,98.5218,98.5388,98.437,98.4879,15648.0
2017-10-25 11:35:00,116.07,116.08,115.93,115.97,10662.0,98.4794,98.4879,98.3606,98.3946,10662.0
2017-10-25 11:40:00,115.95,115.98,115.89,115.89,7610.0,98.3776,98.4031,98.3267,98.3267,7610.0
2017-10-25 11:45:00,115.87,115.91,115.82,115.82,7447.0,98.3097,98.3437,98.2673,98.2673,7447.0
2017-10-25 11:50:00,115.84,115.84,115.72,115.77,7244.0,98.2843,98.2843,98.1825,98.2249,7244.0
2017-10-25 11:55:00,115.78,115.78,115.65,115.71,8743.0,98.2334,98.2334,98.1231,98.174,8743.0
2017-10-25 12:00:00,115.71,115.8,115.7,115.78,7950.0,98.174,98.2503,98.1655,98.2334,7950.0
2017-10-25 12:05:00,115.76,115.76,115.65,115.68,14307.0,98.2164,98.2164,98.1231,98.1485,14307.0
2017-10-25 12:10:00,115.68,115.68,115.54,115.56,9266.0,98.1485,98.1485,98.0297,98.0467,9266.0
2017-10-25 12:15:00,115.59,115.59,115.45,115.45,13836.0,98.0722,98.0722,97.9534,97.9534,13836.0
2017-10-25 12:20:00,115.44,115.44,115.28,115.32,12720.0,97.9449,97.9449,97.8092,97.8431,12720.0
2017-10-25 12:25:00,115.31,115.32,115.14,115.15,15167.0,97.8346,97.8431,97.6904,97.6989,15167.0
2017-10-25 12:30:00,115.15,115.3,115.14,115.24,17478.0,97.6989,97.8261,97.6904,97.7752,17478.0
2017-10-25 12:35:00,115.24,115.32,115.23,115.28,13121.0,97.7752,97.8431,97.7667,97.8092,13121.0
2017-10-25 12:40:00,115.28,115.37,115.28,115.37,17735.0,97.8092,97.8855,97.8092,97.8855,17735.0
2017-10-25 12:45:00,115.37,115.46,115.36,115.4,11962.0,97.8855,97.9619,97.877,97.911,11962.0
2017-10-25 12:50:00,115.41,115.53,115.37,115.52,47740.0,97.9194,98.0213,97.8855,98.0128,47740.0
2017-10-25 12:55:00,115.53,115.72,115.48,115.71,26880.0,98.0213,98.1825,97.9788,98.174,26880.0
2017-10-25 13:00:00,115.72,115.77,115.64,115.65,10882.0,98.1825,98.2249,98.1146,98.1231,10882.0
2017-10-25 13:05:00,115.64,115.69,115.6,115.62,9341.0,98.1146,98.157,98.0807,98.0976,9341.0
2017-10-25 13:10:00,115.65,115.7,115.63,115.68,7681.0,98.1231,98.1655,98.1061,98.1485,7681.0
2017-10-25 13:15:00,115.71,115.71,115.63,115.65,7422.0,98.174,98.174,98.1061,98.1231,7422.0
2017-10-25 13:20:00,115.64,115.65,115.54,115.55,12306.0,98.1146,98.1231,98.0297,98.0382,12306.0
2017-10-25 13:25:00,115.56,115.58,115.47,115.48,8718.0,98.0467,98.0637,97.9704,97.9788,8718.0
2017-10-25 13:30:00,115.49,115.53,115.44,115.45,16235.0,97.9873,98.0213,97.9449,97.9534,16235.0
2017-10-25 13:35:00,115.45,115.55,115.45,115.5,14633.0,97.9534,98.0382,97.9534,97.9958,14633.0
2017-10-25 13:40:00,115.51,115.55,115.5,115.53,18463.0,98.0043,98.0382,97.9958,98.0213,18463.0
2017-10-25 13:45:00,115.54,115.6,115.53,115.55,14197.0,98.0297,98.0807,98.0213,98.0382,14197.0
2017-10-25 13:50:00,115.55,115.57,115.5,115.5,17465.0,98.0382,98.0552,97.9958,97.9958,17465.0
2017-10-25 13:55:00,115.51,115.58,115.51,115.55,14549.0,98.0043,98.0637,98.0043,98.0382,14549.0
2017-10-25 14:00:00,115.56,115.62,115.55,115.61,13239.0,98.0467,98.0976,98.0382,98.0891,13239.0
2017-10-25 14:05:00,115.6,115.67,115.58,115.58,12425.0,98.0807,98.14,98.0637,98.0637,12425.0
2017-10-25 14:10:00,115.59,115.6,115.55,115.56,11756.0,98.0722,98.0807,98.0382,98.0467,11756.0
2017-10-25 14:15:00,115.56,115.61,115.53,115.58,14995.0,98.0467,98.0891,98.0213,98.0637,14995.0
2017-10-25 14:20:00,115.57,115.6,115.53,115.59,22654.0,98.0552,98.0807,98.0213,98.0722,22654.0
2017-10-25 14:25:00,115.59,115.64,115.59,115.64,12915.0,98.0722,98.1146,98.0722,98.1146,12915.0
2017-10-25 14:30:00,115.64,115.64,115.57,115.59,15647.0,98.1146,98.1146,98.0552,98.0722,15647.0
2017-10-25 14:35:00,115.58,115.62,115.57,115.59,10488.0,98.0637,98.0976,98.0552,98.0722,10488.0
2017-10-25 14:40:00,115.58,115.61,115.57,115.58,11720.0,98.0637,98.0891,98.0552,98.0637,11720.0
2017-10-25 14:45:00,115.59,115.68,115.56,115.68,13789.0,98.0722,98.1485,98.0467,98.1485,13789.0
2017-10-25 14:50:00,115.68,115.79,115.67,115.77,50845.0,98.1485,98.2419,98.14,98.2249,50845.0
2017-10-25 14:55:00,115.77,115.98,115.76,115.97,108292.0,98.2249,98.4031,98.2164,98.3946,108292.0
2017-10-25 15:00:00,115.99,116.17,115.99,116.17,16538.0,98.4115,98.5643,98.4115,98.5643,16538.0
2017-10-25 15:05:00,116.17,116.32,116.17,116.25,16639.0,98.5643,98.6915,98.5643,98.6321,16639.0
2017-10-25 15:10:00,116.23,116.26,116.22,116.24,9679.0,98.6152,98.6406,98.6067,98.6237,9679.0
2017-10-25 15:15:00,116.24,116.29,116.21,116.26,13144.0,98.6237,98.6661,98.5982,98.6406,13144.0
2017-10-25 15:20:00,116.27,116.34,116.26,116.34,11912.0,98.6491,98.7085,98.6406,98.7085,11912.0
2017-10-25 15:25:00,116.33,116.42,116.31,116.37,13450.0,98.7,98.7764,98.6831,98.734,13450.0
2017-10-25 15:30:00,116.38,116.46,116.37,116.45,18019.0,98.7424,98.8103,98.734,98.8018,18019.0
2017-10-25 15:35:00,116.45,116.46,116.34,116.37,18577.0,98.8018,98.8103,98.7085,98.734,18577.0
2017-10-25 15:40:00,116.34,116.36,116.26,116.27,15472.0,98.7085,98.7255,98.6406,98.6491,15472.0
2017-10-25 15:45:00,116.29,116.29,116.16,116.19,29474.0,98.6661,98.6661,98.5558,98.5812,29474.0
2017-10-25 15:50:00,116.2,116.34,116.19,116.31,50797.0,98.5897,98.7085,98.5812,98.6831,50797.0
2017-10-25 15:55:00,116.31,116.37,116.28,116.34,73930.0,98.6831,98.734,98.6576,98.7085,73930.0
2017-10-26 09:30:00,117.26,117.42,116.71,117.31,47926.0,99.4891,99.6248,99.0224,99.5315,47926.0
2017-10-26 09:35:00,117.3,117.36,116.94,117.32,10988.0,99.523,99.5739,99.2176,99.54,10988.0
2017-10-26 09:40:00,117.28,117.77,117.27,117.59,17532.0,99.506,99.9218,99.4976,99.7691,17532.0
2017-10-26 09:45:00,117.53,117.8,117.34,117.36,13590.0,99.7182,99.9472,99.557,99.5739,13590.0
2017-10-26 09:50:00,117.34,117.77,117.33,117.77,17448.0,99.557,99.9218,99.5485,99.9218,17448.0
2017-10-26 09:55:00,117.77,117.85,117.59,117.82,22885.0,99.9218,99.9897,99.7691,99.9642,22885.0
2017-10-26 10:00:00,117.82,117.83,117.68,117.78,25376.0,99.9642,99.9727,99.8454,99.9303,25376.0
2017-10-26 10:05:00,117.78,117.81,117.58,117.62,18869.0,99.9303,99.9557,99.7606,99.7945,18869.0
2017-10-26 10:10:00,117.61,117.62,117.51,117.55,23239.0,99.786,99.7945,99.7012,99.7351,23239.0
2017-10-26 10:15:00,117.55,117.58,117.47,117.56,42208.0,99.7351,99.7606,99.6673,99.7436,42208.0
2017-10-26 10:20:00,117.55,117.55,117.47,117.48,12237.0,99.7351,99.7351,99.6673,99.6757,12237.0
2017-10-26 10:25:00,117.48,117.53,117.3,117.3,15136.0,99.6757,99.7182,99.523,99.523,15136.0
2017-10-26 10:30:00,117.35,117.36,117.07,117.07,7099.0,99.5654,99.5739,99.3279,99.3279,7099.0
2017-10-26 10:35:00,117.11,117.11,117.02,117.06,9186.0,99.3618,99.3618,99.2855,99.3194,9186.0
2017-10-26 10:40:00,117.09,117.25,117.09,117.18,17792.0,99.3448,99.4806,99.3448,99.4212,17792.0
2017-10-26 10:45:00,117.18,117.18,116.99,117.01,4575.0,99.4212,99.4212,99.26,99.277,4575.0
2017-10-26 10:50:00,117.01,117.09,116.93,117.07,15395.0,99.277,99.3448,99.2091,99.3279,15395.0
2017-10-26 10:55:00,117.06,117.14,117.06,117.13,9361.0,99.3194,99.3873,99.3194,99.3788,9361.0
2017-10-26 11:00:00,117.14,117.36,117.11,117.17,17478.0,99.3873,99.5739,99.3618,99.4127,17478.0
2017-10-26 11:05:00,117.16,117.4,117.16,117.38,21845.0,99.4042,99.6079,99.4042,99.5909,21845.0
2017-10-26 11:10:00,117.39,117.39,117.28,117.29,12948.0,99.5994,99.5994,99.506,99.5145,12948.0
2017-10-26 11:15:00,117.3,117.3,117.18,117.2,15912.0,99.523,99.523,99.4212,99.4382,15912.0
2017-10-26 11:20:00,117.21,117.22,117.08,117.08,12096.0,99.4467,99.4551,99.3364,99.3364,12096.0
2017-10-26 11:25:00,117.07,117.07,116.99,117.04,11508.0,99.3279,99.3279,99.26,99.3024,11508.0
2017-10-26 11:30:00,117.04,117.18,117.02,117.14,11964.0,99.3024,99.4212,99.2855,99.3873,11964.0
2017-10-26 11:35:00,117.14,117.22,117.13,117.15,7411.0,99.3873,99.4551,99.3788,99.3958,7411.0
2017-10-26 11:40:00,117.14,117.2,117.12,117.2,11919.0,99.3873,99.4382,99.3703,99.4382,11919.0
2017-10-26 11:45:00,117.21,117.22,117.14,117.21,13343.0,99.4467,99.4551,99.3873,99.4467,13343.0
2017-10-26 11:50:00,117.22,117.28,117.1,117.1,11526.0,99.4551,99.506,99.3533,99.3533,11526.0
2017-10-26 11:55:00,117.12,117.12,116.98,117.07,10208.0,99.3703,99.3703,99.2515,99.3279,10208.0
2017-10-26 12:00:00,117.04,117.08,117.04,117.04,4094.0,99.3024,99.3364,99.3024,99.3024,4094.0
2017-10-26 12:05:00,117.06,117.07,117.02,117.03,15438.0,99.3194,99.3279,99.2855,99.2939,15438.0
2017-10-26 12:10:00,117.04,117.08,117.01,117.08,10395.0,99.3024,99.3364,99.277,99.3364,10395.0
2017-10-26 12:15:00,117.07,117.12,117.05,117.11,5622.0,99.3279,99.3703,99.3109,99.3618,5622.0
2017-10-26 12:20:00,117.11,117.17,117.09,117.17,13075.0,99.3618,99.4127,99.3448,99.4127,13075.0
2017-10-26 12:25:00,117.17,117.25,117.16,117.21,9617.0,99.4127,99.4806,99.4042,99.4467,9617.0
2017-10-26 12:30:00,117.21,117.21,117.03,117.05,7023.0,99.4467,99.4467,99.2939,99.3109,7023.0
2017-10-26 12:35:00,117.05,117.07,116.99,117.07,7879.0,99.3109,99.3279,99.26,99.3279,7879.0
2017-10-26 12:40:00,117.05,117.06,117.0,117.03,9250.0,99.3109,99.3194,99.2685,99.2939,9250.0
2017-10-26 12:45:00,117.05,117.06,116.99,117.06,10007.0,99.3109,99.3194,99.26,99.3194,10007.0
2017-10-26 12:50:00,117.06,117.1,117.01,117.03,10844.0,99.3194,99.3533,99.277,99.2939,10844.0
2017-10-26 12:55:00,117.03,117.12,116.98,117.08,27707.0,99.2939,99.3703,99.2515,99.3364,27707.0
2017-10-26 13:00:00,117.07,117.08,117.0,117.04,6241.0,99.3279,99.3364,99.2685,99.3024,6241.0
2017-10-26 13:05:00,117.04,117.1,117.01,117.08,5358.0,99.3024,99.3533,99.277,99.3364,5358.0
2017-10-26 13:10:00,117.05,117.09,117.01,117.08,8911.0,99.3109,99.3448,99.277,99.3364,8911.0
2017-10-26 13:15:00,117.15,117.32,117.14,117.32,7279.0,99.3958,99.54,99.3873,99.54,7279.0
2017-10-26 13:20:00,117.32,117.32,117.18,117.23,6708.0,99.54,99.54,99.4212,99.4636,6708.0
2017-10-26 13:25:00,117.23,117.31,117.22,117.26,7530.0,99.4636,99.5315,99.4551,99.4891,7530.0
2017-10-26 13:30:00,117.28,117.34,117.27,117.29,8989.0,99.506,99.557,99.4976,99.5145,8989.0
2017-10-26 13:35:00,117.27,117.31,117.25,117.27,11555.0,99.4976,99.5315,99.4806,99.4976,11555.0
2017-10-26 13:40:00,117.29,117.3,117.27,117.27,4511.0,99.5145,99.523,99.4976,99.4976,4511.0
2017-10-26 13:45:00,117.26,117.26,117.17,117.17,10403.0,99.4891,99.4891,99.4127,99.4127,10403.0
2017-10-26 13:50:00,117.17,117.31,117.16,117.31,11194.0,99.4127,99.5315,99.4042,99.5315,11194.0
2017-10-26 13:55:00,117.31,117.52,117.3,117.52,17970.0,99.5315,99.7097,99.523,99.7097,17970.0
2017-10-26 14:00:00,117.51,117.51,117.42,117.49,12603.0,99.7012,99.7012,99.6248,99.6842,12603.0
2017-10-26 14:05:00,117.47,117.49,117.39,117.46,24506.0,99.6673,99.6842,99.5994,99.6588,24506.0
2017-10-26 14:10:00,117.46,117.52,117.44,117.45,22184.0,99.6588,99.7097,99.6418,99.6503,22184.0
2017-10-26 14:15:00,117.46,117.49,117.45,117.47,12516.0,99.6588,99.6842,99.6503,99.6673,12516.0
2017-10-26 14:20:00,117.46,117.52,117.42,117.46,22492.0,99.6588,99.7097,99.6248,99.6588,22492.0
2017-10-26 14:25:00,117.47,117.64,117.47,117.62,20895.0,99.6673,99.8115,99.6673,99.7945,20895.0
2017-10-26 14:30:00,117.63,117.65,117.55,117.56,17639.0,99.803,99.82,99.7351,99.7436,17639.0
2017-10-26 14:35:00,117.56,117.56,117.42,117.48,12967.0,99.7436,99.7436,99.6248,99.6757,12967.0
2017-10-26 14:40:00,117.48,117.6,117.45,117.56,10915.0,99.6757,99.7776,99.6503,99.7436,10915.0
2017-10-26 14:45:00,117.57,117.57,117.41,117.49,15961.0,99.7521,99.7521,99.6163,99.6842,15961.0
2017-10-26 14:50:00,117.5,117.5,117.37,117.43,14136.0,99.6927,99.6927,99.5824,99.6333,14136.0
2017-10-26 14:55:00,117.45,117.48,117.39,117.42,13450.0,99.6503,99.6757,99.5994,99.6248,13450.0
2017-10-26 15:00:00,117.42,117.49,117.42,117.44,13016.0,99.6248,99.6842,99.6248,99.6418,13016.0
2017-10-26 15:05:00,117.45,117.48,117.4,117.44,17665.0,99.6503,99.6757,99.6079,99.6418,17665.0
2017-10-26 15:10:00,117.44,117.47,117.3,117.32,23121.0,99.6418,99.6673,99.523,99.54,23121.0
2017-10-26 15:15:00,117.32,117.41,117.29,117.4,18357.0,99.54,99.6163,99.5145,99.6079,18357.0
2017-10-26 15:20:00,117.39,117.44,117.31,117.32,10177.0,99.5994,99.6418,99.5315,99.54,10177.0
2017-10-26 15:25:00,117.32,117.39,117.32,117.33,13253.0,99.54,99.5994,99.54,99.5485,13253.0
2017-10-26 15:30:00,117.32,117.43,117.32,117.38,18330.0,99.54,99.6333,99.54,99.5909,18330.0
2017-10-26 15:35:00,117.38,117.39,117.3,117.37,14947.0,99.5909,99.5994,99.523,99.5824,14947.0
2017-10-26 15:40:00,117.37,117.39,117.34,117.38,20695.0,99.5824,99.5994,99.557,99.5909,20695.0
2017-10-26 15:45:00,117.37,117.38,117.29,117.29,35950.0,99.5824,99.5909,99.5145,99.5145,35950.0
2017-10-26 15:50:00,117.31,117.49,117.17,117.49,49172.0,99.5315,99.6842,99.4127,99.6842,49172.0
2017-10-26 15:55:00,117.49,117.49,117.3,117.3,74539.0,99.6842,99.6842,99.523,99.523,74539.0
2017-10-27 09:30:00,116.9,117.17,116.7,117.04,49788.0,99.1836,99.4127,99.0139,99.3024,49788.0
2017-10-27 09:35:00,117.1,117.16,116.65,116.65,8259.0,99.3533,99.4042,98.9715,98.9715,8259.0
2017-10-27 09:40:00,116.71,116.89,116.67,116.84,14070.0,99.0224,99.1752,98.9885,99.1327,14070.0
2017-10-27 09:45:00,116.84,116.91,116.64,116.65,17390.0,99.1327,99.1921,98.963,98.9715,17390.0
2017-10-27 09:50:00,116.67,116.69,116.39,116.58,27286.0,98.9885,99.0055,98.7509,98.9121,27286.0
2017-10-27 09:55:00,116.6,116.62,116.45,116.52,12064.0,98.9291,98.9461,98.8018,98.8612,12064.0
2017-10-27 10:00:00,116.59,116.89,116.56,116.57,21684.0,98.9206,99.1752,98.8952,98.9036,21684.0
2017-10-27 10:05:00,116.59,116.61,116.28,116.51,20753.0,98.9206,98.9376,98.6576,98.8527,20753.0
2017-10-27 10:10:00,116.51,116.61,116.43,116.48,14546.0,98.8527,98.9376,98.7849,98.8273,14546.0
2017-10-27 10:15:00,116.53,116.64,116.46,116.64,9482.0,98.8697,98.963,98.8103,98.963,9482.0
2017-10-27 10:20:00,116.67,116.8,116.62,116.7,16205.0,98.9885,99.0988,98.9461,99.0139,16205.0
2017-10-27 10:25:00,116.7,116.74,116.62,116.67,9259.0,99.0139,99.0479,98.9461,98.9885,9259.0
2017-10-27 10:30:00,116.67,116.69,116.51,116.52,14086.0,98.9885,99.0055,98.8527,98.8612,14086.0
2017-10-27 10:35:00,116.52,116.67,116.5,116.67,13919.0,98.8612,98.9885,98.8443,98.9885,13919.0
2017-10-27 10:40:00,116.7,116.77,116.69,116.7,15546.0,99.0139,99.0733,99.0055,99.0139,15546.0
2017-10-27 10:45:00,116.7,116.76,116.57,116.66,10972.0,99.0139,99.0649,98.9036,98.98,10972.0
2017-10-27 10:50:00,116.66,116.7,116.59,116.61,7700.0,98.98,99.0139,98.9206,98.9376,7700.0
2017-10-27 10:55:00,116.58,116.63,116.48,116.55,9664.0,98.9121,98.9546,98.8273,98.8867,9664.0
2017-10-27 11:00:00,116.53,116.57,116.51,116.53,16432.0,98.8697,98.9036,98.8527,98.8697,16432.0
2017-10-27 11:05:00,116.54,116.75,116.54,116.67,18322.0,98.8782,99.0564,98.8782,98.9885,18322.0
2017-10-27 11:10:00,116.67,116.75,116.65,116.65,7793.0,98.9885,99.0564,98.9715,98.9715,7793.0
2017-10-27 11:15:00,116.68,116.77,116.66,116.74,9057.0,98.997,99.0733,98.98,99.0479,9057.0
2017-10-27 11:20:00,116.74,116.87,116.68,116.81,12126.0,99.0479,99.1582,98.997,99.1073,12126.0
2017-10-27 11:25:00,116.82,117.0,116.8,116.98,18667.0,99.1158,99.2685,99.0988,99.2515,18667.0
2017-10-27 11:30:00,116.99,117.17,116.99,117.17,16497.0,99.26,99.4127,99.26,99.4127,16497.0
2017-10-27 11:35:00,117.2,117.22,117.05,117.11,6222.0,99.4382,99.4551,99.3109,99.3618,6222.0
2017-10-27 11:40:00,117.11,117.16,117.07,117.09,23391.0,99.3618,99.4042,99.3279,99.3448,23391.0
2017-10-27 11:45:00,117.08,117.21,117.04,117.1,29518.0,99.3364,99.4467,99.3024,99.3533,29518.0
2017-10-27 11:50:00,117.1,117.13,117.02,117.06,16732.0,99.3533,99.3788,99.2855,99.3194,16732.0
2017-10-27 11:55:00,117.05,117.12,117.02,117.05,7652.0,99.3109,99.3703,99.2855,99.3109,7652.0
2017-10-27 12:00:00,117.03,117.09,117.0,117.04,5215.0,99.2939,99.3448,99.2685,99.3024,5215.0
2017-10-27 12:05:00,117.03,117.15,117.02,117.14,8175.0,99.2939,99.3958,99.2855,99.3873,8175.0
2017-10-27 12:10:00,117.11,117.3,117.07,117.23,14730.0,99.3618,99.523,99.3279,99.4636,14730.0
2017-10-27 12:15:00,117.23,117.26,117.21,117.21,3000.0,99.4636,99.4891,99.4467,99.4467,3000.0
2017-10-27 12:20:00,117.28,117.32,117.17,117.21,9203.0,99.506,99.54,99.4127,99.4467,9203.0
2017-10-27 12:25:00,117.17,117.36,117.17,117.28,12786.0,99.4127,99.5739,99.4127,99.506,12786.0
2017-10-27 12:30:00,117.28,117.37,117.23,117.37,7161.0,99.506,99.5824,99.4636,99.5824,7161.0
2017-10-27 12:35:00,117.4,117.48,117.31,117.48,7105.0,99.6079,99.6757,99.5315,99.6757,7105.0
2017-10-27 12:40:00,117.45,117.49,117.39,117.43,5229.0,99.6503,99.6842,99.5994,99.6333,5229.0
2017-10-27 12:45:00,117.43,117.53,117.43,117.47,4239.0,99.6333,99.7182,99.6333,99.6673,4239.0
2017-10-27 12:50:00,117.46,117.53,117.43,117.52,5286.0,99.6588,99.7182,99.6333,99.7097,5286.0
2017-10-27 12:55:00,117.55,117.65,117.55,117.65,11477.0,99.7351,99.82,99.7351,99.82,11477.0
2017-10-27 13:00:00,117.6,117.66,117.56,117.59,6727.0,99.7776,99.8285,99.7436,99.7691,6727.0
2017-10-27 13:05:00,117.58,117.59,117.47,117.56,6400.0,99.7606,99.7691,99.6673,99.7436,6400.0
2017-10-27 13:10:00,117.55,117.64,117.55,117.56,6671.0,99.7351,99.8115,99.7351,99.7436,6671.0
2017-10-27 13:15:00,117.56,117.61,117.53,117.54,4815.0,99.7436,99.786,99.7182,99.7266,4815.0
2017-10-27 13:20:00,117.54,117.58,117.51,117.52,5498.0,99.7266,99.7606,99.7012,99.7097,5498.0
2017-10-27 13:25:00,117.57,117.59,117.49,117.52,4287.0,99.7521,99.7691,99.6842,99.7097,4287.0
2017-10-27 13:30:00,117.52,117.64,117.47,117.61,6509.0,99.7097,99.8115,99.6673,99.786,6509.0
2017-10-27 13:35:00,117.61,117.61,117.49,117.5,6942.0,99.786,99.786,99.6842,99.6927,6942.0
2017-10-27 13:40:00,117.49,117.5,117.36,117.39,7710.0,99.6842,99.6927,99.5739,99.5994,7710.0
2017-10-27 13:45:00,117.42,117.47,117.41,117.45,4084.0,99.6248,99.6673,99.6163,99.6503,4084.0
2017-10-27 13:50:00,117.43,117.43,117.35,117.38,8814.0,99.6333,99.6333,99.5654,99.5909,8814.0
2017-10-27 13:55:00,117.37,117.51,117.34,117.5,8610.0,99.5824,99.7012,99.557,99.6927,8610.0
2017-10-27 14:00:00,117.5,117.52,117.45,117.47,5100.0,99.6927,99.7097,99.6503,99.6673,5100.0
2017-10-27 14:05:00,117.48,117.58,117.46,117.55,7457.0,99.6757,99.7606,99.6588,99.7351,7457.0
2017-10-27 14:10:00,117.58,117.75,117.58,117.7,7588.0,99.7606,99.9048,99.7606,99.8624,7588.0
2017-10-27 14:15:00,117.69,117.74,117.68,117.73,8406.0,99.8539,99.8963,99.8454,99.8879,8406.0
2017-10-27 14:20:00,117.73,117.76,117.67,117.69,6295.0,99.8879,99.9133,99.8369,99.8539,6295.0
2017-10-27 14:25:00,117.68,117.74,117.66,117.67,8000.0,99.8454,99.8963,99.8285,99.8369,8000.0
2017-10-27 14:30:00,117.67,117.78,117.66,117.71,17724.0,99.8369,99.9303,99.8285,99.8709,17724.0
2017-10-27 14:35:00,117.71,117.75,117.65,117.68,12130.0,99.8709,99.9048,99.82,99.8454,12130.0
2017-10-27 14:40:00,117.68,117.75,117.67,117.71,13189.0,99.8454,99.9048,99.8369,99.8709,13189.0
2017-10-27 14:45:00,117.71,117.75,117.64,117.69,14072.0,99.8709,99.9048,99.8115,99.8539,14072.0
2017-10-27 14:50:00,117.69,117.75,117.68,117.73,8604.0,99.8539,99.9048,99.8454,99.8879,8604.0
2017-10-27 14:55:00,117.73,117.76,117.7,117.72,6100.0,99.8879,99.9133,99.8624,99.8794,6100.0
2017-10-27 15:00:00,117.71,117.72,117.68,117.7,4889.0,99.8709,99.8794,99.8454,99.8624,4889.0
2017-10-27 15:05:00,117.69,117.77,117.68,117.74,9476.0,99.8539,99.9218,99.8454,99.8963,9476.0
2017-10-27 15:10:00,117.74,117.78,117.74,117.77,12356.0,99.8963,99.9303,99.8963,99.9218,12356.0
2017-10-27 15:15:00,117.79,117.82,117.76,117.78,21595.0,99.9388,99.9642,99.9133,99.9303,21595.0
2017-10-27 15:20:00,117.78,117.8,117.7,117.8,10244.0,99.9303,99.9472,99.8624,99.9472,10244.0
2017-10-27 15:25:00,117.8,117.92,117.79,117.91,18007.0,99.9472,100.0491,99.9388,100.0406,18007.0
2017-10-27 15:30:00,117.9,117.92,117.86,117.92,15076.0,100.0321,100.0491,99.9981,100.0491,15076.0
2017-10-27 15:35:00,117.93,117.96,117.89,117.92,19543.0,100.0575,100.083,100.0236,100.0491,19543.0
2017-10-27 15:40:00,117.92,118.0,117.89,117.99,18007.0,100.0491,100.1169,100.0236,100.1084,18007.0
2017-10-27 15:45:00,117.99,118.2,117.99,118.17,50819.0,100.1084,100.2866,100.1084,100.2612,50819.0
2017-10-27 15:50:00,118.17,118.38,118.17,118.2,69669.0,100.2612,100.4393,100.2612,100.2866,69669.0
2017-10-27 15:55:00,118.2,118.28,118.13,118.25,96537.0,100.2866,100.3545,100.2272,100.329,96537.0
2017-10-30 09:30:00,118.02,118.17,117.71,118.04,26231.0,100.1339,100.2612,99.8709,100.1509,26231.0
2017-10-30 09:35:00,118.04,118.07,117.5,117.63,17274.0,100.1509,100.1763,99.6927,99.803,17274.0
2017-10-30 09:40:00,117.59,117.6,117.16,117.16,10668.0,99.7691,99.7776,99.4042,99.4042,10668.0
2017-10-30 09:45:00,117.22,117.26,117.03,117.13,18008.0,99.4551,99.4891,99.2939,99.3788,18008.0
2017-10-30 09:50:00,117.07,117.24,117.0,117.09,13476.0,99.3279,99.4721,99.2685,99.3448,13476.0
2017-10-30 09:55:00,117.15,117.15,117.0,117.11,15459.0,99.3958,99.3958,99.2685,99.3618,15459.0
2017-10-30 10:00:00,117.15,117.35,117.15,117.28,14485.0,99.3958,99.5654,99.3958,99.506,14485.0
2017-10-30 10:05:00,117.27,117.33,117.04,117.1,16888.0,99.4976,99.5485,99.3024,99.3533,16888.0
2017-10-30 10:10:00,117.08,117.12,117.01,117.06,12497.0,99.3364,99.3703,99.277,99.3194,12497.0
2017-10-30 10:15:00,117.03,117.17,117.02,117.14,9865.0,99.2939,99.4127,99.2855,99.3873,9865.0
2017-10-30 10:20:00,117.17,117.17,117.01,117.04,7950.0,99.4127,99.4127,99.277,99.3024,7950.0
2017-10-30 10:25:00,117.04,117.09,116.94,116.95,9388.0,99.3024,99.3448,99.2176,99.2261,9388.0
2017-10-30 10:30:00,116.98,117.06,116.97,117.02,18127.0,99.2515,99.3194,99.243,99.2855,18127.0
2017-10-30 10:35:00,117.03,117.16,117.01,117.09,13096.0,99.2939,99.4042,99.277,99.3448,13096.0
2017-10-30 10:40:00,117.1,117.27,117.06,117.17,12474.0,99.3533,99.4976,99.3194,99.4127,12474.0
2017-10-30 10:45:00,117.19,117.26,117.08,117.25,7166.0,99.4297,99.4891,99.3364,99.4806,7166.0
2017-10-30 10:50:00,117.3,117.3,117.13,117.18,12155.0,99.523,99.523,99.3788,99.4212,12155.0
2017-10-30 10:55:00,117.14,117.19,117.04,117.06,9074.0,99.3873,99.4297,99.3024,99.3194,9074.0
2017-10-30 11:00:00,117.11,117.11,117.0,117.08,5674.0,99.3618,99.3618,99.2685,99.3364,5674.0
2017-10-30 11:05:00,117.08,117.19,117.08,117.14,5424.0,99.3364,99.4297,99.3364,99.3873,5424.0
2017-10-30 11:10:00,117.15,117.25,117.12,117.23,14141.0,99.3958,99.4806,99.3703,99.4636,14141.0
2017-10-30 11:15:00,117.22,117.29,117.19,117.22,15707.0,99.4551,99.5145,99.4297,99.4551,15707.0
2017-10-30 11:20:00,117.21,117.33,117.21,117.26,7364.0,99.4467,99.5485,99.4467,99.4891,7364.0
2017-10-30 11:25:00,117.23,117.27,117.12,117.19,11513.0,99.4636,99.4976,99.3703,99.4297,11513.0
2017-10-30 11:30:00,117.15,117.25,117.07,117.08,9302.0,99.3958,99.4806,99.3279,99.3364,9302.0
2017-10-30 11:35:00,117.13,117.13,116.98,117.05,16420.0,99.3788,99.3788,99.2515,99.3109,16420.0
2017-10-30 11:40:00,117.09,117.17,117.04,117.07,20428.0,99.3448,99.4127,99.3024,99.3279,20428.0
2017-10-30 11:45:00,117.07,117.1,117.0,117.03,6566.0,99.3279,99.3533,99.2685,99.2939,6566.0
2017-10-30 11:50:00,117.0,117.09,117.0,117.02,11084.0,99.2685,99.3448,99.2685,99.2855,11084.0
2017-10-30 11:55:00,117.01,117.01,116.78,116.8,13640.0,99.277,99.277,99.0818,99.0988,13640.0
2017-10-30 12:00:00,116.8,116.83,116.68,116.74,7502.0,99.0988,99.1242,98.997,99.0479,7502.0
2017-10-30 12:05:00,116.75,116.81,116.72,116.74,12229.0,99.0564,99.1073,99.0309,99.0479,12229.0
2017-10-30 12:10:00,116.73,116.76,116.64,116.69,9656.0,99.0394,99.0649,98.963,99.0055,9656.0
2017-10-30 12:15:00,116.67,116.76,116.55,116.58,18801.0,98.9885,99.0649,98.8867,98.9121,18801.0
2017-10-30 12:20:00,116.59,116.72,116.59,116.68,6529.0,98.9206,99.0309,98.9206,98.997,6529.0
2017-10-30 12:25:00,116.71,116.8,116.7,116.78,6725.0,99.0224,99.0988,99.0139,99.0818,6725.0
2017-10-30 12:30:00,116.78,116.92,116.78,116.91,5990.0,99.0818,99.2006,99.0818,99.1921,5990.0
2017-10-30 12:35:00,116.91,116.96,116.85,116.96,9409.0,99.1921,99.2345,99.1412,99.2345,9409.0
2017-10-30 12:40:00,116.93,116.96,116.87,116.93,7892.0,99.2091,99.2345,99.1582,99.2091,7892.0
2017-10-30 12:45:00,116.94,117.05,116.94,117.05,9100.0,99.2176,99.3109,99.2176,99.3109,9100.0
2017-10-30 12:50:00,117.04,117.04,116.93,116.93,6752.0,99.3024,99.3024,99.2091,99.2091,6752.0
2017-10-30 12:55:00,116.92,116.97,116.9,116.95,5520.0,99.2006,99.243,99.1836,99.2261,5520.0
2017-10-30 13:00:00,116.93,116.98,116.9,116.98,7601.0,99.2091,99.2515,99.1836,99.2515,7601.0
2017-10-30 13:05:00,116.97,116.97,116.89,116.89,6875.0,99.243,99.243,99.1752,99.1752,6875.0
2017-10-30 13:10:00,116.9,117.04,116.9,117.03,16096.0,99.1836,99.3024,99.1836,99.2939,16096.0
2017-10-30 13:15:00,117.03,117.08,116.97,117.07,9216.0,99.2939,99.3364,99.243,99.3279,9216.0
2017-10-30 13:20:00,117.07,117.08,117.01,117.01,4157.0,99.3279,99.3364,99.277,99.277,4157.0
2017-10-30 13:25:00,117.01,117.01,116.89,116.93,17833.0,99.277,99.277,99.1752,99.2091,17833.0
2017-10-30 13:30:00,116.92,116.96,116.87,116.9,8621.0,99.2006,99.2345,99.1582,99.1836,8621.0
2017-10-30 13:35:00,116.9,117.0,116.88,116.96,8942.0,99.1836,99.2685,99.1667,99.2345,8942.0
2017-10-30 13:40:00,116.95,117.04,116.94,117.0,12320.0,99.2261,99.3024,99.2176,99.2685,12320.0
2017-10-30 13:45:00,117.02,117.08,116.99,117.03,11000.0,99.2855,99.3364,99.26,99.2939,11000.0
2017-10-30 13:50:00,117.02,117.02,116.85,116.9,15551.0,99.2855,99.2855,99.1412,99.1836,15551.0
2017-10-30 13:55:00,116.88,117.01,116.88,116.95,15500.0,99.1667,99.277,99.1667,99.2261,15500.0
2017-10-30 14:00:00,116.99,117.07,116.96,117.06,10900.0,99.26,99.3279,99.2345,99.3194,10900.0
2017-10-30 14:05:00,117.07,117.14,117.03,117.11,13512.0,99.3279,99.3873,99.2939,99.3618,13512.0
2017-10-30 14:10:00,117.13,117.18,117.08,117.14,11058.0,99.3788,99.4212,99.3364,99.3873,11058.0
2017-10-30 14:15:00,117.12,117.23,117.09,117.1,14616.0,99.3703,99.4636,99.3448,99.3533,14616.0
2017-10-30 14:20:00,117.07,117.09,117.0,117.04,13170.0,99.3279,99.3448,99.2685,99.3024,13170.0
2017-10-30 14:25:00,117.04,117.09,116.99,117.02,20053.0,99.3024,99.3448,99.26,99.2855,20053.0
2017-10-30 14:30:00,117.03,117.08,117.0,117.05,8653.0,99.2939,99.3364,99.2685,99.3109,8653.0
2017-10-30 14:35:00,117.03,117.09,117.01,117.06,7200.0,99.2939,99.3448,99.277,99.3194,7200.0
2017-10-30 14:40:00,117.06,117.07,117.0,117.02,8667.0,99.3194,99.3279,99.2685,99.2855,8667.0
2017-10-30 14:45:00,117.02,117.06,117.02,117.05,4774.0,99.2855,99.3194,99.2855,99.3109,4774.0
2017-10-30 14:50:00,117.04,117.09,117.0,117.09,17898.0,99.3024,99.3448,99.2685,99.3448,17898.0
2017-10-30 14:55:00,117.09,117.09,117.04,117.05,9586.0,99.3448,99.3448,99.3024,99.3109,9586.0
2017-10-30 15:00:00,117.04,117.09,117.0,117.05,14789.0,99.3024,99.3448,99.2685,99.3109,14789.0
2017-10-30 15:05:00,117.04,117.08,117.0,117.01,14485.0,99.3024,99.3364,99.2685,99.277,14485.0
2017-10-30 15:10:00,117.01,117.05,116.99,117.04,22639.0,99.277,99.3109,99.26,99.3024,22639.0
2017-10-30 15:15:00,117.04,117.05,116.97,117.03,17643.0,99.3024,99.3109,99.243,99.2939,17643.0
2017-10-30 15:20:00,117.03,117.09,117.0,117.02,18119.0,99.2939,99.3448,99.2685,99.2855,18119.0
2017-10-30 15:25:00,117.02,117.05,116.97,117.03,18957.0,99.2855,99.3109,99.243,99.2939,18957.0
2017-10-30 15:30:00,117.02,117.07,116.99,116.99,15992.0,99.2855,99.3279,99.26,99.26,15992.0
2017-10-30 15:35:00,116.99,117.13,116.96,117.13,23343.0,99.26,99.3788,99.2345,99.3788,23343.0
2017-10-30 15:40:00,117.13,117.18,117.08,117.08,16329.0,99.3788,99.4212,99.3364,99.3364,16329.0
2017-10-30 15:45:00,117.07,117.13,117.05,117.13,24566.0,99.3279,99.3788,99.3109,99.3788,24566.0
2017-10-30 15:50:00,117.12,117.12,117.06,117.06,27145.0,99.3703,99.3703,99.3194,99.3194,27145.0
2017-10-30 15:55:00,117.07,117.15,116.98,116.99,53831.0,99.3279,99.3958,99.2515,99.26,53831.0
2017-10-31 09:30:00,116.88,116.88,116.3,116.5,28850.0,99.1667,99.1667,98.6746,98.8443,28850.0
2017-10-31 09:35:00,116.5,116.96,116.5,116.84,12546.0,98.8443,99.2345,98.8443,99.1327,12546.0
2017-10-31 09:40:00,116.84,116.91,116.74,116.91,6050.0,99.1327,99.1921,99.0479,99.1921,6050.0
2017-10-31 09:45:00,116.87,117.14,116.82,116.96,18041.0,99.1582,99.3873,99.1158,99.2345,18041.0
2017-10-31 09:50:00,117.01,117.04,116.83,116.88,10242.0,99.277,99.3024,99.1242,99.1667,10242.0
2017-10-31 09:55:00,116.9,116.93,116.81,116.93,10645.0,99.1836,99.2091,99.1073,99.2091,10645.0
2017-10-31 10:00:00,116.89,116.97,116.85,116.92,9268.0,99.1752,99.243,99.1412,99.2006,9268.0
2017-10-31 10:05:00,116.95,117.0,116.89,116.95,6221.0,99.2261,99.2685,99.1752,99.2261,6221.0
2017-10-31 10:10:00,116.98,117.11,116.97,117.05,8330.0,99.2515,99.3618,99.243,99.3109,8330.0
2017-10-31 10:15:00,117.03,117.1,117.0,117.1,3100.0,99.2939,99.3533,99.2685,99.3533,3100.0
2017-10-31 10:20:00,117.09,117.09,116.79,116.87,8039.0,99.3448,99.3448,99.0903,99.1582,8039.0
2017-10-31 10:25:00,116.91,116.99,116.87,116.99,5748.0,99.1921,99.26,99.1582,99.26,5748.0
2017-10-31 10:30:00,116.93,116.98,116.87,116.93,8401.0,99.2091,99.2515,99.1582,99.2091,8401.0
2017-10-31 10:35:00,116.91,116.91,116.81,116.81,6456.0,99.1921,99.1921,99.1073,99.1073,6456.0
2017-10-31 10:40:00,116.83,117.0,116.82,116.92,13985.0,99.1242,99.2685,99.1158,99.2006,13985.0
2017-10-31 10:45:00,116.93,116.96,116.81,116.84,6708.0,99.2091,99.2345,99.1073,99.1327,6708.0
2017-10-31 10:50:00,116.81,116.83,116.77,116.81,3032.0,99.1073,99.1242,99.0733,99.1073,3032.0
2017-10-31 10:55:00,116.83,116.83,116.5,116.63,28288.0,99.1242,99.1242,98.8443,98.9546,28288.0
2017-10-31 11:00:00,116.62,116.64,116.41,116.49,11242.0,98.9461,98.963,98.7679,98.8358,11242.0
2017-10-31 11:05:00,116.54,116.58,116.5,116.52,7826.0,98.8782,98.9121,98.8443,98.8612,7826.0
2017-10-31 11:10:00,116.52,116.52,116.36,116.39,12552.0,98.8612,98.8612,98.7255,98.7509,12552.0
2017-10-31 11:15:00,116.37,116.48,116.34,116.34,11644.0,98.734,98.8273,98.7085,98.7085,11644.0
2017-10-31 11:20:00,116.36,116.47,116.36,116.45,6826.0,98.7255,98.8188,98.7255,98.8018,6826.0
2017-10-31 11:25:00,116.45,116.62,116.45,116.54,7617.0,98.8018,98.9461,98.8018,98.8782,7617.0
2017-10-31 11:30:00,116.63,116.65,116.59,116.62,4228.0,98.9546,98.9715,98.9206,98.9461,4228.0
2017-10-31 11:35:00,116.63,116.63,116.54,116.58,6300.0,98.9546,98.9546,98.8782,98.9121,6300.0
2017-10-31 11:40:00,116.61,116.64,116.54,116.56,10400.0,98.9376,98.963,98.8782,98.8952,10400.0
2017-10-31 11:45:00,116.56,116.56,116.48,116.5,5660.0,98.8952,98.8952,98.8273,98.8443,5660.0
2017-10-31 11:50:00,116.49,116.61,116.49,116.59,9773.0,98.8358,98.9376,98.8358,98.9206,9773.0
2017-10-31 11:55:00,116.63,116.71,116.62,116.71,4550.0,98.9546,99.0224,98.9461,99.0224,4550.0
2017-10-31 12:00:00,116.71,116.78,116.69,116.7,5975.0,99.0224,99.0818,99.0055,99.0139,5975.0
2017-10-31 12:05:00,116.74,116.77,116.62,116.64,7575.0,99.0479,99.0733,98.9461,98.963,7575.0
2017-10-31 12:10:00,116.63,116.68,116.62,116.68,5157.0,98.9546,98.997,98.9461,98.997,5157.0
2017-10-31 12:15:00,116.69,116.76,116.68,116.74,6300.0,99.0055,99.0649,98.997,99.0479,6300.0
2017-10-31 12:20:00,116.74,116.76,116.68,116.7,4712.0,99.0479,99.0649,98.997,99.0139,4712.0
2017-10-31 12:25:00,116.69,116.72,116.64,116.65,5882.0,99.0055,99.0309,98.963,98.9715,5882.0
2017-10-31 12:30:00,116.64,116.66,116.43,116.43,13811.0,98.963,98.98,98.7849,98.7849,13811.0
2017-10-31 12:35:00,116.43,116.5,116.36,116.37,13778.0,98.7849,98.8443,98.7255,98.734,13778.0
2017-10-31 12:40:00,116.36,116.47,116.36,116.45,12667.0,98.7255,98.8188,98.7255,98.8018,12667.0
2017-10-31 12:45:00,116.39,116.42,116.3,116.36,8688.0,98.7509,98.7764,98.6746,98.7255,8688.0
2017-10-31 12:50:00,116.35,116.37,116.21,116.23,10504.0,98.717,98.734,98.5982,98.6152,10504.0
2017-10-31 12:55:00,116.24,116.3,116.14,116.14,10430.0,98.6237,98.6746,98.5388,98.5388,10430.0
2017-10-31 13:00:00,116.13,116.23,116.09,116.22,12656.0,98.5303,98.6152,98.4964,98.6067,12656.0
2017-10-31 13:05:00,116.22,116.27,116.14,116.27,13968.0,98.6067,98.6491,98.5388,98.6491,13968.0
2017-10-31 13:10:00,116.26,116.32,116.17,116.2,11792.0,98.6406,98.6915,98.5643,98.5897,11792.0
2017-10-31 13:15:00,116.2,116.22,116.18,116.21,5514.0,98.5897,98.6067,98.5728,98.5982,5514.0
2017-10-31 13:20:00,116.21,116.27,116.2,116.27,9695.0,98.5982,98.6491,98.5897,98.6491,9695.0
2017-10-31 13:25:00,116.25,116.29,116.01,116.02,13180.0,98.6321,98.6661,98.4285,98.437,13180.0
2017-10-31 13:30:00,116.04,116.13,116.01,116.02,12167.0,98.454,98.5303,98.4285,98.437,12167.0
2017-10-31 13:35:00,116.03,116.12,116.03,116.09,8000.0,98.4455,98.5218,98.4455,98.4964,8000.0
2017-10-31 13:40:00,116.1,116.28,116.09,116.27,10556.0,98.5049,98.6576,98.4964,98.6491,10556.0
2017-10-31 13:45:00,116.27,116.27,116.19,116.19,9574.0,98.6491,98.6491,98.5812,98.5812,9574.0
2017-10-31 13:50:00,116.19,116.27,116.19,116.22,11412.0,98.5812,98.6491,98.5812,98.6067,11412.0
2017-10-31 13:55:00,116.22,116.36,116.2,116.24,11548.0,98.6067,98.7255,98.5897,98.6237,11548.0
2017-10-31 14:00:00,116.3,116.3,116.2,116.21,20790.0,98.6746,98.6746,98.5897,98.5982,20790.0
2017-10-31 14:05:00,116.22,116.31,116.19,116.19,13703.0,98.6067,98.6831,98.5812,98.5812,13703.0
2017-10-31 14:10:00,116.18,116.18,116.13,116.16,11188.0,98.5728,98.5728,98.5303,98.5558,11188.0
2017-10-31 14:15:00,116.17,116.21,116.12,116.13,12329.0,98.5643,98.5982,98.5218,98.5303,12329.0
2017-10-31 14:20:00,116.13,116.26,116.13,116.2,11586.0,98.5303,98.6406,98.5303,98.5897,11586.0
2017-10-31 14:25:00,116.2,116.21,116.13,116.14,22496.0,98.5897,98.5982,98.5303,98.5388,22496.0
2017-10-31 14:30:00,116.14,116.18,116.11,116.12,12440.0,98.5388,98.5728,98.5134,98.5218,12440.0
2017-10-31 14:35:00,116.12,116.2,116.11,116.19,31431.0,98.5218,98.5897,98.5134,98.5812,31431.0
2017-10-31 14:40:00,116.17,116.25,116.17,116.22,12657.0,98.5643,98.6321,98.5643,98.6067,12657.0
2017-10-31 14:45:00,116.22,116.27,116.18,116.25,11825.0,98.6067,98.6491,98.5728,98.6321,11825.0
2017-10-31 14:50:00,116.26,116.32,116.23,116.23,14340.0,98.6406,98.6915,98.6152,98.6152,14340.0
2017-10-31 14:55:00,116.22,116.22,116.13,116.18,16283.0,98.6067,98.6067,98.5303,98.5728,16283.0
2017-10-31 15:00:00,116.18,116.47,116.18,116.47,8539.0,98.5728,98.8188,98.5728,98.8188,8539.0
2017-10-31 15:05:00,116.47,116.49,116.31,116.31,15123.0,98.8188,98.8358,98.6831,98.6831,15123.0
2017-10-31 15:10:00,116.35,116.41,116.3,116.34,17685.0,98.717,98.7679,98.6746,98.7085,17685.0
2017-10-31 15:15:00,116.34,116.35,116.23,116.24,18920.0,98.7085,98.717,98.6152,98.6237,18920.0
2017-10-31 15:20:00,116.25,116.32,116.2,116.24,17221.0,98.6321,98.6915,98.5897,98.6237,17221.0
2017-10-31 15:25:00,116.25,116.34,116.23,116.32,9307.0,98.6321,98.7085,98.6152,98.6915,9307.0
2017-10-31 15:30:00,116.31,116.39,116.27,116.33,15863.0,98.6831,98.7509,98.6491,98.7,15863.0
2017-10-31 15:35:00,116.34,116.36,116.28,116.35,17922.0,98.7085,98.7255,98.6576,98.717,17922.0
2017-10-31 15:40:00,116.36,116.42,116.34,116.37,23139.0,98.7255,98.7764,98.7085,98.734,23139.0
2017-10-31 15:45:00,116.37,116.37,116.27,116.28,45761.0,98.734,98.734,98.6491,98.6576,45761.0
2017-10-31 15:50:00,116.28,116.28,116.08,116.22,97495.0,98.6576,98.6576,98.4879,98.6067,97495.0
2017-10-31 15:55:00,116.22,116.39,116.07,116.26,141824.0,98.6067,98.7509,98.4794,98.6406,141824.0
2017-11-01 09:30:00,116.4,116.77,114.69,114.71,75154.0,98.7594,99.0733,97.3086,97.3255,75154.0
2017-11-01 09:35:00,114.84,115.61,114.71,115.38,51392.0,97.4358,98.0891,97.3255,97.894,51392.0
2017-11-01 09:40:00,115.54,115.98,115.46,115.89,19648.0,98.0297,98.4031,97.9619,98.3267,19648.0
2017-11-01 09:45:00,115.88,116.03,115.62,115.82,24337.0,98.3182,98.4455,98.0976,98.2673,24337.0
2017-11-01 09:50:00,115.88,116.38,115.88,116.34,10659.0,98.3182,98.7424,98.3182,98.7085,10659.0
2017-11-01 09:55:00,116.38,116.75,116.17,116.74,21757.0,98.7424,99.0564,98.5643,99.0479,21757.0
2017-11-01 10:00:00,116.72,116.72,116.52,116.56,19787.0,99.0309,99.0309,98.8612,98.8952,19787.0
2017-11-01 10:05:00,116.56,116.56,116.01,116.23,27409.0,98.8952,98.8952,98.4285,98.6152,27409.0
2017-11-01 10:10:00,116.2,116.52,116.01,116.48,20752.0,98.5897,98.8612,98.4285,98.8273,20752.0
2017-11-01 10:15:00,116.48,116.51,116.18,116.18,25105.0,98.8273,98.8527,98.5728,98.5728,25105.0
2017-11-01 10:20:00,116.18,116.34,116.02,116.09,23387.0,98.5728,98.7085,98.437,98.4964,23387.0
2017-11-01 10:25:00,116.18,116.21,115.78,116.13,22614.0,98.5728,98.5982,98.2334,98.5303,22614.0
2017-11-01 10:30:00,116.16,116.18,115.93,116.02,33002.0,98.5558,98.5728,98.3606,98.437,33002.0
2017-11-01 10:35:00,116.07,116.23,116.06,116.2,24385.0,98.4794,98.6152,98.4709,98.5897,24385.0
2017-11-01 10:40:00,116.2,116.34,116.17,116.21,39478.0,98.5897,98.7085,98.5643,98.5982,39478.0
2017-11-01 10:45:00,116.17,116.29,116.17,116.22,45206.0,98.5643,98.6661,98.5643,98.6067,45206.0
2017-11-01 10:50:00,116.22,116.31,116.2,116.23,39567.0,98.6067,98.6831,98.5897,98.6152,39567.0
2017-11-01 10:55:00,116.21,116.27,116.19,116.23,17317.0,98.5982,98.6491,98.5812,98.6152,17317.0
2017-11-01 11:00:00,116.22,116.22,116.11,116.16,40203.0,98.6067,98.6067,98.5134,98.5558,40203.0
2017-11-01 11:05:00,116.17,116.23,116.13,116.14,45665.0,98.5643,98.6152,98.5303,98.5388,45665.0
2017-11-01 11:10:00,116.17,116.21,116.07,116.15,23120.0,98.5643,98.5982,98.4794,98.5473,23120.0
2017-11-01 11:15:00,116.15,116.2,116.1,116.14,16466.0,98.5473,98.5897,98.5049,98.5388,16466.0
2017-11-01 11:20:00,116.14,116.21,116.12,116.16,25459.0,98.5388,98.5982,98.5218,98.5558,25459.0
2017-11-01 11:25:00,116.16,116.18,116.06,116.13,26918.0,98.5558,98.5728,98.4709,98.5303,26918.0
2017-11-01 11:30:00,116.13,116.17,116.06,116.08,32579.0,98.5303,98.5643,98.4709,98.4879,32579.0
2017-11-01 11:35:00,116.09,116.14,116.0,116.13,14086.0,98.4964,98.5388,98.42,98.5303,14086.0
2017-11-01 11:40:00,116.12,116.18,116.09,116.15,20695.0,98.5218,98.5728,98.4964,98.5473,20695.0
2017-11-01 11:45:00,116.15,116.19,116.1,116.12,21088.0,98.5473,98.5812,98.5049,98.5218,21088.0
2017-11-01 11:50:00,116.11,116.15,116.08,116.12,10851.0,98.5134,98.5473,98.4879,98.5218,10851.0
2017-11-01 11:55:00,116.13,116.15,116.03,116.06,10700.0,98.5303,98.5473,98.4455,98.4709,10700.0
2017-11-01 12:00:00,116.01,116.11,115.98,116.02,11059.0,98.4285,98.5134,98.4031,98.437,11059.0
2017-11-01 12:05:00,116.08,116.13,116.02,116.02,14894.0,98.4879,98.5303,98.437,98.437,14894.0
2017-11-01 12:10:00,116.04,116.14,116.02,116.06,6280.0,98.454,98.5388,98.437,98.4709,6280.0
2017-11-01 12:15:00,116.06,116.15,116.06,116.11,19251.0,98.4709,98.5473,98.4709,98.5134,19251.0
2017-11-01 12:20:00,116.11,116.11,115.99,116.0,15361.0,98.5134,98.5134,98.4115,98.42,15361.0
2017-11-01 12:25:00,115.99,116.01,115.96,116.01,6997.0,98.4115,98.4285,98.3861,98.4285,6997.0
2017-11-01 12:30:00,116.0,116.0,115.93,115.95,24238.0,98.42,98.42,98.3606,98.3776,24238.0
2017-11-01 12:35:00,115.95,116.01,115.95,116.0,10558.0,98.3776,98.4285,98.3776,98.42,10558.0
2017-11-01 12:40:00,115.99,116.01,115.99,115.99,9919.0,98.4115,98.4285,98.4115,98.4115,9919.0
2017-11-01 12:45:00,116.0,116.0,115.97,115.99,8536.0,98.42,98.42,98.3946,98.4115,8536.0
2017-11-01 12:50:00,116.0,116.01,115.92,116.0,28372.0,98.42,98.4285,98.3522,98.42,28372.0
2017-11-01 12:55:00,116.0,116.0,115.91,115.93,8809.0,98.42,98.42,98.3437,98.3606,8809.0
2017-11-01 13:00:00,115.94,115.94,115.81,115.85,9984.0,98.3691,98.3691,98.2588,98.2928,9984.0
2017-11-01 13:05:00,115.85,115.85,115.74,115.78,8753.0,98.2928,98.2928,98.1994,98.2334,8753.0
2017-11-01 13:10:00,115.78,115.89,115.6,115.71,16130.0,98.2334,98.3267,98.0807,98.174,16130.0
2017-11-01 13:15:00,115.69,115.69,115.55,115.55,8760.0,98.157,98.157,98.0382,98.0382,8760.0
2017-11-01 13:20:00,115.57,115.73,115.5,115.69,10829.0,98.0552,98.191,97.9958,98.157,10829.0
2017-11-01 13:25:00,115.67,115.77,115.63,115.72,5206.0,98.14,98.2249,98.1061,98.1825,5206.0
2017-11-01 13:30:00,115.69,115.84,115.69,115.84,3785.0,98.157,98.2843,98.157,98.2843,3785.0
2017-11-01 13:35:00,115.83,115.84,115.7,115.77,7741.0,98.2758,98.2843,98.1655,98.2249,7741.0
2017-11-01 13:40:00,115.81,115.85,115.77,115.8,8606.0,98.2588,98.2928,98.2249,98.2503,8606.0
2017-11-01 13:45:00,115.83,115.91,115.83,115.91,6272.0,98.2758,98.3437,98.2758,98.3437,6272.0
2017-11-01 13:50:00,115.89,115.9,115.85,115.88,8725.0,98.3267,98.3352,98.2928,98.3182,8725.0
2017-11-01 13:55:00,115.87,115.9,115.8,115.86,17128.0,98.3097,98.3352,98.2503,98.3013,17128.0
2017-11-01 14:00:00,115.86,115.9,115.77,115.78,31552.0,98.3013,98.3352,98.2249,98.2334,31552.0
2017-11-01 14:05:00,115.76,115.8,115.64,115.71,28575.0,98.2164,98.2503,98.1146,98.174,28575.0
2017-11-01 14:10:00,115.73,115.84,115.73,115.8,19622.0,98.191,98.2843,98.191,98.2503,19622.0
2017-11-01 14:15:00,115.81,115.93,115.78,115.9,23670.0,98.2588,98.3606,98.2334,98.3352,23670.0
2017-11-01 14:20:00,115.9,115.91,115.84,115.84,37460.0,98.3352,98.3437,98.2843,98.2843,37460.0
2017-11-01 14:25:00,115.84,115.84,115.7,115.73,34715.0,98.2843,98.2843,98.1655,98.191,34715.0
2017-11-01 14:30:00,115.74,115.89,115.73,115.86,17467.0,98.1994,98.3267,98.191,98.3013,17467.0
2017-11-01 14:35:00,115.88,115.88,115.76,115.76,38198.0,98.3182,98.3182,98.2164,98.2164,38198.0
2017-11-01 14:40:00,115.76,115.77,115.68,115.76,20039.0,98.2164,98.2249,98.1485,98.2164,20039.0
2017-11-01 14:45:00,115.75,115.81,115.73,115.74,21041.0,98.2079,98.2588,98.191,98.1994,21041.0
2017-11-01 14:50:00,115.75,115.75,115.64,115.67,24005.0,98.2079,98.2079,98.1146,98.14,24005.0
2017-11-01 14:55:00,115.66,115.66,115.49,115.49,21023.0,98.1316,98.1316,97.9873,97.9873,21023.0
2017-11-01 15:00:00,115.52,115.72,115.47,115.71,36797.0,98.0128,98.1825,97.9704,98.174,36797.0
2017-11-01 15:05:00,115.73,115.86,115.73,115.84,23927.0,98.191,98.3013,98.191,98.2843,23927.0
2017-11-01 15:10:00,115.84,115.86,115.77,115.82,37630.0,98.2843,98.3013,98.2249,98.2673,37630.0
2017-11-01 15:15:00,115.81,115.85,115.76,115.77,22718.0,98.2588,98.2928,98.2164,98.2249,22718.0
2017-11-01 15:20:00,115.76,115.78,115.64,115.73,34171.0,98.2164,98.2334,98.1146,98.191,34171.0
2017-11-01 15:25:00,115.73,115.77,115.63,115.76,43261.0,98.191,98.2249,98.1061,98.2164,43261.0
2017-11-01 15:30:00,115.77,115.84,115.74,115.77,31875.0,98.2249,98.2843,98.1994,98.2249,31875.0
2017-11-01 15:35:00,115.75,115.86,115.75,115.84,37391.0,98.2079,98.3013,98.2079,98.2843,37391.0
2017-11-01 15:40:00,115.83,115.86,115.75,115.81,39541.0,98.2758,98.3013,98.2079,98.2588,39541.0
2017-11-01 15:45:00,115.8,115.81,115.65,115.65,43560.0,98.2503,98.2588,98.1231,98.1231,43560.0
2017-11-01 15:50:00,115.58,115.58,115.38,115.42,120678.0,98.0637,98.0637,97.894,97.9279,120678.0
2017-11-01 15:55:00,115.41,115.5,115.18,115.4,150706.0,97.9194,97.9958,97.7243,97.911,150706.0
2017-11-02 09:30:00,115.0,115.49,112.12,113.62,80276.0,97.5716,97.9873,95.1281,96.4007,80276.0
2017-11-02 09:35:00,113.62,114.41,113.62,114.29,53653.0,96.4007,97.071,96.4007,96.9692,53653.0
2017-11-02 09:40:00,114.28,114.96,114.25,114.95,58505.0,96.9607,97.5376,96.9352,97.5292,58505.0
2017-11-02 09:45:00,114.92,115.31,114.47,114.72,104420.0,97.5037,97.8346,97.1219,97.334,104420.0
2017-11-02 09:50:00,114.73,114.73,114.01,114.12,23798.0,97.3425,97.3425,96.7316,96.825,23798.0
2017-11-02 09:55:00,114.02,114.53,114.02,114.22,27723.0,96.7401,97.1728,96.7401,96.9098,27723.0
2017-11-02 10:00:00,114.29,114.54,114.13,114.31,68713.0,96.9692,97.1813,96.8334,96.9862,68713.0
2017-11-02 10:05:00,114.19,114.19,113.45,113.53,85007.0,96.8843,96.8843,96.2565,96.3244,85007.0
2017-11-02 10:10:00,113.64,113.93,112.95,113.9,81495.0,96.4177,96.6637,95.8323,96.6383,81495.0
2017-11-02 10:15:00,113.88,113.89,113.45,113.48,23096.0,96.6213,96.6298,96.2565,96.2819,23096.0
2017-11-02 10:20:00,113.51,114.23,113.43,114.14,26655.0,96.3074,96.9183,96.2395,96.8419,26655.0
2017-11-02 10:25:00,114.17,114.24,113.94,114.0,28733.0,96.8674,96.9268,96.6722,96.7231,28733.0
2017-11-02 10:30:00,113.99,114.3,113.85,114.08,43644.0,96.7147,96.9777,96.5959,96.791,43644.0
2017-11-02 10:35:00,114.05,114.18,113.93,114.08,32654.0,96.7656,96.8759,96.6637,96.791,32654.0
2017-11-02 10:40:00,114.11,114.13,113.95,114.0,33473.0,96.8165,96.8334,96.6807,96.7231,33473.0
2017-11-02 10:45:00,113.99,114.16,113.74,113.76,37902.0,96.7147,96.8589,96.5025,96.5195,37902.0
2017-11-02 10:50:00,113.79,113.96,113.72,113.9,29178.0,96.545,96.6892,96.4856,96.6383,29178.0
2017-11-02 10:55:00,113.91,114.0,113.83,113.87,31381.0,96.6468,96.7231,96.5789,96.6128,31381.0
2017-11-02 11:00:00,113.88,113.91,113.46,113.46,68060.0,96.6213,96.6468,96.265,96.265,68060.0
2017-11-02 11:05:00,113.46,113.55,113.43,113.51,32738.0,96.265,96.3413,96.2395,96.3074,32738.0
2017-11-02 11:10:00,113.5,113.53,113.46,113.47,27105.0,96.2989,96.3244,96.265,96.2735,27105.0
2017-11-02 11:15:00,113.47,113.56,113.42,113.46,29631.0,96.2735,96.3498,96.231,96.265,29631.0
2017-11-02 11:20:00,113.48,113.69,113.42,113.69,18527.0,96.2819,96.4601,96.231,96.4601,18527.0
2017-11-02 11:25:00,113.7,113.7,113.31,113.46,22021.0,96.4686,96.4686,96.1377,96.265,22021.0
2017-11-02 11:30:00,113.5,113.69,113.33,113.5,32017.0,96.2989,96.4601,96.1547,96.2989,32017.0
2017-11-02 11:35:00,113.45,113.46,113.04,113.11,24762.0,96.2565,96.265,95.9086,95.968,24762.0
2017-11-02 11:40:00,113.11,113.19,112.9,113.01,19613.0,95.968,96.0359,95.7898,95.8832,19613.0
2017-11-02 11:45:00,113.0,113.22,112.98,113.01,36994.0,95.8747,96.0613,95.8577,95.8832,36994.0
2017-11-02 11:50:00,113.02,113.11,112.96,112.98,31403.0,95.8917,95.968,95.8408,95.8577,31403.0
2017-11-02 11:55:00,113.0,113.02,112.87,112.91,28107.0,95.8747,95.8917,95.7644,95.7983,28107.0
2017-11-02 12:00:00,112.91,113.08,112.85,113.01,39975.0,95.7983,95.9426,95.7474,95.8832,39975.0
2017-11-02 12:05:00,113.03,113.08,112.92,113.07,26834.0,95.9001,95.9426,95.8068,95.9341,26834.0
2017-11-02 12:10:00,113.09,113.15,112.81,113.01,47217.0,95.951,96.002,95.7135,95.8832,47217.0
2017-11-02 12:15:00,113.01,113.24,112.95,113.09,37955.0,95.8832,96.0783,95.8323,95.951,37955.0
2017-11-02 12:20:00,113.11,113.11,112.96,113.04,17148.0,95.968,95.968,95.8408,95.9086,17148.0
2017-11-02 12:25:00,113.02,113.16,112.91,113.0,25248.0,95.8917,96.0104,95.7983,95.8747,25248.0
2017-11-02 12:30:00,112.98,113.13,112.97,113.0,32818.0,95.8577,95.985,95.8492,95.8747,32818.0
2017-11-02 12:35:00,112.98,113.08,112.96,112.96,31225.0,95.8577,95.9426,95.8408,95.8408,31225.0
2017-11-02 12:40:00,112.96,113.2,112.95,113.07,47950.0,95.8408,96.0444,95.8323,95.9341,47950.0
2017-11-02 12:45:00,113.06,113.76,113.01,113.17,70002.0,95.9256,96.5195,95.8832,96.0189,70002.0
2017-11-02 12:50:00,113.15,113.42,113.15,113.28,43590.0,96.002,96.231,96.002,96.1123,43590.0
2017-11-02 12:55:00,113.36,113.36,112.96,112.98,32785.0,96.1801,96.1801,95.8408,95.8577,32785.0
2017-11-02 13:00:00,112.96,113.06,112.96,113.04,16785.0,95.8408,95.9256,95.8408,95.9086,16785.0
2017-11-02 13:05:00,113.03,113.14,113.01,113.01,30522.0,95.9001,95.9935,95.8832,95.8832,30522.0
2017-11-02 13:10:00,113.04,113.11,112.94,113.0,33846.0,95.9086,95.968,95.8238,95.8747,33846.0
2017-11-02 13:15:00,113.01,113.02,112.6,112.62,34875.0,95.8832,95.8917,95.5353,95.5523,34875.0
2017-11-02 13:20:00,112.62,112.82,112.56,112.66,49419.0,95.5523,95.722,95.5014,95.5862,49419.0
2017-11-02 13:25:00,112.67,112.7,112.46,112.61,21618.0,95.5947,95.6202,95.4165,95.5438,21618.0
2017-11-02 13:30:00,112.59,112.62,112.42,112.47,41243.0,95.5268,95.5523,95.3826,95.425,41243.0
2017-11-02 13:35:00,112.45,112.55,112.37,112.47,59292.0,95.408,95.4929,95.3402,95.425,59292.0
2017-11-02 13:40:00,112.49,112.57,112.42,112.54,38294.0,95.442,95.5099,95.3826,95.4844,38294.0
2017-11-02 13:45:00,112.54,112.84,112.41,112.64,30441.0,95.4844,95.7389,95.3741,95.5692,30441.0
2017-11-02 13:50:00,112.62,112.79,112.61,112.73,18109.0,95.5523,95.6965,95.5438,95.6456,18109.0
2017-11-02 13:55:00,112.72,112.76,112.63,112.76,34143.0,95.6371,95.6711,95.5608,95.6711,34143.0
2017-11-02 14:00:00,112.8,113.22,112.8,113.22,12311.0,95.705,96.0613,95.705,96.0613,12311.0
2017-11-02 14:05:00,113.21,113.51,113.19,113.29,28560.0,96.0529,96.3074,96.0359,96.1207,28560.0
2017-11-02 14:10:00,113.32,113.72,113.3,113.69,28878.0,96.1462,96.4856,96.1292,96.4601,28878.0
2017-11-02 14:15:00,113.7,113.74,113.46,113.52,33366.0,96.4686,96.5025,96.265,96.3159,33366.0
2017-11-02 14:20:00,113.5,113.81,113.47,113.7,20293.0,96.2989,96.5619,96.2735,96.4686,20293.0
2017-11-02 14:25:00,113.73,113.88,113.65,113.88,24286.0,96.4941,96.6213,96.4262,96.6213,24286.0
2017-11-02 14:30:00,113.86,113.86,113.66,113.72,22975.0,96.6044,96.6044,96.4347,96.4856,22975.0
2017-11-02 14:35:00,113.76,114.24,113.75,114.24,16773.0,96.5195,96.9268,96.511,96.9268,16773.0
2017-11-02 14:40:00,114.26,114.27,113.91,113.91,25092.0,96.9437,96.9522,96.6468,96.6468,25092.0
2017-11-02 14:45:00,113.91,114.02,113.81,113.91,12579.0,96.6468,96.7401,96.5619,96.6468,12579.0
2017-11-02 14:50:00,113.93,114.26,113.9,114.25,24246.0,96.6637,96.9437,96.6383,96.9352,24246.0
2017-11-02 14:55:00,114.28,114.31,114.11,114.11,27011.0,96.9607,96.9862,96.8165,96.8165,27011.0
2017-11-02 15:00:00,114.1,114.24,113.96,114.11,28483.0,96.808,96.9268,96.6892,96.8165,28483.0
2017-11-02 15:05:00,114.11,114.39,114.08,114.31,22288.0,96.8165,97.054,96.791,96.9862,22288.0
2017-11-02 15:10:00,114.32,114.76,114.32,114.67,25950.0,96.9946,97.368,96.9946,97.2916,25950.0
2017-11-02 15:15:00,114.68,114.69,114.38,114.43,32031.0,97.3001,97.3086,97.0455,97.088,32031.0
2017-11-02 15:20:00,114.47,114.53,114.38,114.38,20363.0,97.1219,97.1728,97.0455,97.0455,20363.0
2017-11-02 15:25:00,114.38,114.45,114.23,114.34,47943.0,97.0455,97.1049,96.9183,97.0116,47943.0
2017-11-02 15:30:00,114.36,114.37,114.22,114.3,27765.0,97.0286,97.0371,96.9098,96.9777,27765.0
2017-11-02 15:35:00,114.32,114.44,114.3,114.36,37890.0,96.9946,97.0965,96.9777,97.0286,37890.0
2017-11-02 15:40:00,114.37,114.62,114.3,114.61,37905.0,97.0371,97.2492,96.9777,97.2407,37905.0
2017-11-02 15:45:00,114.59,114.66,114.42,114.43,54237.0,97.2237,97.2831,97.0795,97.088,54237.0
2017-11-02 15:50:00,114.46,114.57,114.2,114.39,77451.0,97.1134,97.2068,96.8928,97.054,77451.0
2017-11-02 15:55:00,114.38,114.49,114.32,114.36,133399.0,97.0455,97.1389,96.9946,97.0286,133399.0
2017-11-03 09:30:00,114.35,114.7,113.23,113.42,89496.0,97.0201,97.3171,96.0698,96.231,89496.0
2017-11-03 09:35:00,113.49,113.82,112.63,113.03,55418.0,96.2904,96.5704,95.5608,95.9001,55418.0
2017-11-03 09:40:00,112.95,113.17,112.83,112.93,46258.0,95.8323,96.0189,95.7305,95.8153,46258.0
2017-11-03 09:45:00,112.93,113.02,112.4,112.55,57991.0,95.8153,95.8917,95.3656,95.4929,57991.0
2017-11-03 09:50:00,112.55,113.04,112.5,112.66,33827.0,95.4929,95.9086,95.4505,95.5862,33827.0
2017-11-03 09:55:00,112.69,112.69,112.28,112.37,27854.0,95.6117,95.6117,95.2638,95.3402,27854.0
2017-11-03 10:00:00,112.33,112.75,112.3,112.75,20141.0,95.3062,95.6626,95.2808,95.6626,20141.0
2017-11-03 10:05:00,112.75,112.9,112.72,112.81,15520.0,95.6626,95.7898,95.6371,95.7135,15520.0
2017-11-03 10:10:00,112.82,112.96,112.75,112.9,24149.0,95.722,95.8408,95.6626,95.7898,24149.0
2017-11-03 10:15:00,112.9,112.91,112.72,112.78,21456.0,95.7898,95.7983,95.6371,95.688,21456.0
2017-11-03 10:20:00,112.82,112.84,112.69,112.74,22932.0,95.722,95.7389,95.6117,95.6541,22932.0
2017-11-03 10:25:00,112.74,112.88,112.7,112.81,25382.0,95.6541,95.7729,95.6202,95.7135,25382.0
2017-11-03 10:30:00,112.81,112.9,112.72,112.88,21393.0,95.7135,95.7898,95.6371,95.7729,21393.0
2017-11-03 10:35:00,112.86,112.86,112.74,112.78,30659.0,95.7559,95.7559,95.6541,95.688,30659.0
2017-11-03 10:40:00,112.78,112.85,112.68,112.73,27517.0,95.688,95.7474,95.6032,95.6456,27517.0
2017-11-03 10:45:00,112.72,112.8,112.71,112.77,15272.0,95.6371,95.705,95.6286,95.6795,15272.0
2017-11-03 10:50:00,112.77,112.81,112.71,112.77,17717.0,95.6795,95.7135,95.6286,95.6795,17717.0
2017-11-03 10:55:00,112.77,112.82,112.75,112.79,12089.0,95.6795,95.722,95.6626,95.6965,12089.0
2017-11-03 11:00:00,112.81,112.83,112.75,112.75,14314.0,95.7135,95.7305,95.6626,95.6626,14314.0
2017-11-03 11:05:00,112.74,112.79,112.67,112.77,13823.0,95.6541,95.6965,95.5947,95.6795,13823.0
2017-11-03 11:10:00,112.75,112.79,112.67,112.67,8030.0,95.6626,95.6965,95.5947,95.5947,8030.0
2017-11-03 11:15:00,112.66,112.66,112.45,112.63,25082.0,95.5862,95.5862,95.408,95.5608,25082.0
2017-11-03 11:20:00,112.65,112.73,112.56,112.62,21432.0,95.5777,95.6456,95.5014,95.5523,21432.0
2017-11-03 11:25:00,112.6,112.67,112.51,112.52,11247.0,95.5353,95.5947,95.4589,95.4674,11247.0
2017-11-03 11:30:00,112.51,112.58,112.49,112.55,13078.0,95.4589,95.5183,95.442,95.4929,13078.0
2017-11-03 11:35:00,112.55,112.56,112.48,112.48,18169.0,95.4929,95.5014,95.4335,95.4335,18169.0
2017-11-03 11:40:00,112.49,112.51,112.38,112.42,25556.0,95.442,95.4589,95.3487,95.3826,25556.0
2017-11-03 11:45:00,112.41,112.47,112.36,112.36,18571.0,95.3741,95.425,95.3317,95.3317,18571.0
2017-11-03 11:50:00,112.37,112.41,112.3,112.3,12131.0,95.3402,95.3741,95.2808,95.2808,12131.0
2017-11-03 11:55:00,112.29,112.45,112.23,112.34,60980.0,95.2723,95.408,95.2214,95.3147,60980.0
2017-11-03 12:00:00,112.32,112.35,112.2,112.2,18597.0,95.2977,95.3232,95.1959,95.1959,18597.0
2017-11-03 12:05:00,112.23,112.3,112.21,112.28,19444.0,95.2214,95.2808,95.2044,95.2638,19444.0
2017-11-03 12:10:00,112.3,112.4,112.28,112.29,24303.0,95.2808,95.3656,95.2638,95.2723,24303.0
2017-11-03 12:15:00,112.27,112.3,112.25,112.29,14084.0,95.2553,95.2808,95.2384,95.2723,14084.0
2017-11-03 12:20:00,112.28,112.3,112.22,112.22,14393.0,95.2638,95.2808,95.2129,95.2129,14393.0
2017-11-03 12:25:00,112.21,112.26,112.2,112.25,15082.0,95.2044,95.2468,95.1959,95.2384,15082.0
2017-11-03 12:30:00,112.24,112.25,112.15,112.15,29211.0,95.2299,95.2384,95.1535,95.1535,29211.0
2017-11-03 12:35:00,112.15,112.33,112.14,112.31,17471.0,95.1535,95.3062,95.145,95.2893,17471.0
2017-11-03 12:40:00,112.33,112.34,112.22,112.22,24547.0,95.3062,95.3147,95.2129,95.2129,24547.0
2017-11-03 12:45:00,112.24,112.41,112.22,112.33,36329.0,95.2299,95.3741,95.2129,95.3062,36329.0
2017-11-03 12:50:00,112.34,112.44,112.24,112.28,24600.0,95.3147,95.3996,95.2299,95.2638,24600.0
2017-11-03 12:55:00,112.3,112.4,112.29,112.35,12839.0,95.2808,95.3656,95.2723,95.3232,12839.0
2017-11-03 13:00:00,112.34,112.47,112.33,112.45,11744.0,95.3147,95.425,95.3062,95.408,11744.0
2017-11-03 13:05:00,112.45,112.46,112.32,112.33,9614.0,95.408,95.4165,95.2977,95.3062,9614.0
2017-11-03 13:10:00,112.31,112.41,112.31,112.41,18284.0,95.2893,95.3741,95.2893,95.3741,18284.0
2017-11-03 13:15:00,112.43,112.52,112.42,112.45,13271.0,95.3911,95.4674,95.3826,95.408,13271.0
2017-11-03 13:20:00,112.48,112.49,112.35,112.38,17309.0,95.4335,95.442,95.3232,95.3487,17309.0
2017-11-03 13:25:00,112.37,112.37,112.29,112.3,9150.0,95.3402,95.3402,95.2723,95.2808,9150.0
2017-11-03 13:30:00,112.29,112.31,112.22,112.23,15199.0,95.2723,95.2893,95.2129,95.2214,15199.0
2017-11-03 13:35:00,112.23,112.23,112.09,112.1,24533.0,95.2214,95.2214,95.1026,95.1111,24533.0
2017-11-03 13:40:00,112.1,112.16,112.05,112.11,18524.0,95.1111,95.162,95.0687,95.1196,18524.0
2017-11-03 13:45:00,112.12,112.21,112.12,112.15,13528.0,95.1281,95.2044,95.1281,95.1535,13528.0
2017-11-03 13:50:00,112.15,112.15,112.05,112.07,13975.0,95.1535,95.1535,95.0687,95.0856,13975.0
2017-11-03 13:55:00,112.07,112.08,112.01,112.04,16525.0,95.0856,95.0941,95.0347,95.0602,16525.0
2017-11-03 14:00:00,112.02,112.05,111.84,111.92,27662.0,95.0432,95.0687,94.8905,94.9584,27662.0
2017-11-03 14:05:00,111.93,111.95,111.88,111.95,18504.0,94.9668,94.9838,94.9244,94.9838,18504.0
2017-11-03 14:10:00,111.97,112.23,111.97,112.15,19871.0,95.0008,95.2214,95.0008,95.1535,19871.0
2017-11-03 14:15:00,112.15,112.29,112.13,112.24,20637.0,95.1535,95.2723,95.1365,95.2299,20637.0
2017-11-03 14:20:00,112.25,112.51,112.24,112.36,19909.0,95.2384,95.4589,95.2299,95.3317,19909.0
2017-11-03 14:25:00,112.31,112.47,112.28,112.47,46941.0,95.2893,95.425,95.2638,95.425,46941.0
2017-11-03 14:30:00,112.46,112.47,112.39,112.4,23288.0,95.4165,95.425,95.3571,95.3656,23288.0
2017-11-03 14:35:00,112.43,112.49,112.3,112.3,20624.0,95.3911,95.442,95.2808,95.2808,20624.0
2017-11-03 14:40:00,112.3,112.32,112.21,112.22,23106.0,95.2808,95.2977,95.2044,95.2129,23106.0
2017-11-03 14:45:00,112.22,112.23,112.13,112.13,18423.0,95.2129,95.2214,95.1365,95.1365,18423.0
2017-11-03 14:50:00,112.12,112.16,112.08,112.1,25180.0,95.1281,95.162,95.0941,95.1111,25180.0
2017-11-03 14:55:00,112.1,112.29,112.1,112.28,18973.0,95.1111,95.2723,95.1111,95.2638,18973.0
2017-11-03 15:00:00,112.26,112.26,112.18,112.25,25472.0,95.2468,95.2468,95.179,95.2384,25472.0
2017-11-03 15:05:00,112.25,112.26,112.03,112.04,61956.0,95.2384,95.2468,95.0517,95.0602,61956.0
2017-11-03 15:10:00,112.08,112.31,112.08,112.26,27123.0,95.0941,95.2893,95.0941,95.2468,27123.0
2017-11-03 15:15:00,112.27,112.34,112.21,112.21,28608.0,95.2553,95.3147,95.2044,95.2044,28608.0
2017-11-03 15:20:00,112.23,112.32,112.2,112.24,45981.0,95.2214,95.2977,95.1959,95.2299,45981.0
2017-11-03 15:25:00,112.24,112.26,112.07,112.19,41862.0,95.2299,95.2468,95.0856,95.1874,41862.0
2017-11-03 15:30:00,112.17,112.23,112.11,112.11,30248.0,95.1705,95.2214,95.1196,95.1196,30248.0
2017-11-03 15:35:00,112.12,112.13,112.0,112.11,50176.0,95.1281,95.1365,95.0262,95.1196,50176.0
2017-11-03 15:40:00,112.13,112.16,112.06,112.06,47347.0,95.1365,95.162,95.0771,95.0771,47347.0
2017-11-03 15:45:00,112.07,112.32,112.06,112.29,59543.0,95.0856,95.2977,95.0771,95.2723,59543.0
2017-11-03 15:50:00,112.28,112.28,112.01,112.08,132397.0,95.2638,95.2638,95.0347,95.0941,132397.0
2017-11-03 15:55:00,112.08,112.34,112.07,112.26,167682.0,95.0941,95.3147,95.0856,95.2468,167682.0
2017-11-06 09:30:00,111.72,112.12,111.32,111.94,76218.0,94.7887,95.1281,94.4493,94.9753,76218.0
2017-11-06 09:35:00,111.99,112.19,111.59,111.67,47031.0,95.0178,95.1874,94.6784,94.7463,47031.0
2017-11-06 09:40:00,111.65,111.72,111.31,111.35,28238.0,94.7293,94.7887,94.4408,94.4747,28238.0
2017-11-06 09:45:00,111.37,111.39,110.88,110.9,32659.0,94.4917,94.5087,94.076,94.0929,32659.0
2017-11-06 09:50:00,110.87,111.05,110.65,110.73,51274.0,94.0675,94.2202,93.8808,93.9487,51274.0
2017-11-06 09:55:00,110.74,111.1,110.74,111.09,75861.0,93.9572,94.2626,93.9572,94.2542,75861.0
2017-11-06 10:00:00,111.1,111.2,110.72,110.73,39676.0,94.2626,94.3475,93.9402,93.9487,39676.0
2017-11-06 10:05:00,110.73,111.05,110.61,111.05,39478.0,93.9487,94.2202,93.8469,94.2202,39478.0
2017-11-06 10:10:00,111.08,111.15,110.94,111.02,29126.0,94.2457,94.3051,94.1269,94.1948,29126.0
2017-11-06 10:15:00,111.01,111.23,111.0,111.1,26860.0,94.1863,94.3729,94.1778,94.2626,26860.0
2017-11-06 10:20:00,111.08,111.12,110.99,111.11,16042.0,94.2457,94.2796,94.1693,94.2711,16042.0
2017-11-06 10:25:00,111.12,111.21,111.11,111.18,16866.0,94.2796,94.356,94.2711,94.3305,16866.0
2017-11-06 10:30:00,111.2,111.23,111.13,111.19,31826.0,94.3475,94.3729,94.2881,94.339,31826.0
2017-11-06 10:35:00,111.2,111.2,110.89,110.99,48831.0,94.3475,94.3475,94.0845,94.1693,48831.0
2017-11-06 10:40:00,110.97,110.97,110.61,110.61,34560.0,94.1523,94.1523,93.8469,93.8469,34560.0
2017-11-06 10:45:00,110.62,110.63,110.4,110.4,35223.0,93.8554,93.8639,93.6687,93.6687,35223.0
2017-11-06 10:50:00,110.4,110.55,110.26,110.46,44900.0,93.6687,93.796,93.5499,93.7196,44900.0
2017-11-06 10:55:00,110.49,110.53,110.46,110.48,48133.0,93.7451,93.779,93.7196,93.7366,48133.0
2017-11-06 11:00:00,110.48,110.92,110.48,110.92,44135.0,93.7366,94.1099,93.7366,94.1099,44135.0
2017-11-06 11:05:00,110.92,110.99,110.84,110.94,24976.0,94.1099,94.1693,94.042,94.1269,24976.0
2017-11-06 11:10:00,110.95,110.96,110.87,110.88,33771.0,94.1354,94.1439,94.0675,94.076,33771.0
2017-11-06 11:15:00,110.89,110.95,110.82,110.94,27556.0,94.0845,94.1354,94.0251,94.1269,27556.0
2017-11-06 11:20:00,110.96,110.96,110.86,110.89,22002.0,94.1439,94.1439,94.059,94.0845,22002.0
2017-11-06 11:25:00,110.89,110.94,110.88,110.92,32056.0,94.0845,94.1269,94.076,94.1099,32056.0
2017-11-06 11:30:00,110.92,110.95,110.71,110.84,64346.0,94.1099,94.1354,93.9317,94.042,64346.0
2017-11-06 11:35:00,110.85,110.94,110.74,110.83,28479.0,94.0505,94.1269,93.9572,94.0336,28479.0
2017-11-06 11:40:00,110.83,110.84,110.68,110.72,22710.0,94.0336,94.042,93.9063,93.9402,22710.0
2017-11-06 11:45:00,110.73,110.83,110.69,110.82,23081.0,93.9487,94.0336,93.9148,94.0251,23081.0
2017-11-06 11:50:00,110.83,110.95,110.79,110.89,26613.0,94.0336,94.1354,93.9996,94.0845,26613.0
2017-11-06 11:55:00,110.89,110.97,110.72,110.97,29314.0,94.0845,94.1523,93.9402,94.1523,29314.0
2017-11-06 12:00:00,110.97,111.19,110.95,111.13,50590.0,94.1523,94.339,94.1354,94.2881,50590.0
2017-11-06 12:05:00,111.16,111.23,111.04,111.09,24945.0,94.3135,94.3729,94.2117,94.2542,24945.0
2017-11-06 12:10:00,111.07,111.11,111.01,111.04,15952.0,94.2372,94.2711,94.1863,94.2117,15952.0
2017-11-06 12:15:00,111.05,111.1,110.93,110.96,61196.0,94.2202,94.2626,94.1184,94.1439,61196.0
2017-11-06 12:20:00,110.97,111.02,110.91,110.91,27042.0,94.1523,94.1948,94.1014,94.1014,27042.0
2017-11-06 12:25:00,110.93,111.03,110.93,110.96,59209.0,94.1184,94.2032,94.1184,94.1439,59209.0
2017-11-06 12:30:00,110.95,110.97,110.91,110.97,12028.0,94.1354,94.1523,94.1014,94.1523,12028.0
2017-11-06 12:35:00,110.98,111.01,110.92,110.92,13193.0,94.1608,94.1863,94.1099,94.1099,13193.0
2017-11-06 12:40:00,110.92,110.92,110.66,110.7,26352.0,94.1099,94.1099,93.8893,93.9233,26352.0
2017-11-06 12:45:00,110.7,110.84,110.7,110.77,12180.0,93.9233,94.042,93.9233,93.9826,12180.0
2017-11-06 12:50:00,110.77,110.8,110.58,110.71,52489.0,93.9826,94.0081,93.8214,93.9317,52489.0
2017-11-06 12:55:00,110.72,110.79,110.7,110.75,19494.0,93.9402,93.9996,93.9233,93.9657,19494.0
2017-11-06 13:00:00,110.77,110.94,110.76,110.94,14802.0,93.9826,94.1269,93.9742,94.1269,14802.0
2017-11-06 13:05:00,110.94,111.0,110.87,110.95,12879.0,94.1269,94.1778,94.0675,94.1354,12879.0
2017-11-06 13:10:00,110.93,110.95,110.87,110.87,10638.0,94.1184,94.1354,94.0675,94.0675,10638.0
2017-11-06 13:15:00,110.88,110.89,110.8,110.87,15961.0,94.076,94.0845,94.0081,94.0675,15961.0
2017-11-06 13:20:00,110.87,110.91,110.85,110.88,14234.0,94.0675,94.1014,94.0505,94.076,14234.0
2017-11-06 13:25:00,110.88,111.05,110.83,110.97,28865.0,94.076,94.2202,94.0336,94.1523,28865.0
2017-11-06 13:30:00,110.96,111.03,110.92,110.94,10984.0,94.1439,94.2032,94.1099,94.1269,10984.0
2017-11-06 13:35:00,110.96,111.04,110.96,111.01,11625.0,94.1439,94.2117,94.1439,94.1863,11625.0
2017-11-06 13:40:00,111.03,111.03,110.92,110.98,11358.0,94.2032,94.2032,94.1099,94.1608,11358.0
2017-11-06 13:45:00,110.99,110.99,110.94,110.96,8675.0,94.1693,94.1693,94.1269,94.1439,8675.0
2017-11-06 13:50:00,110.96,110.98,110.89,110.91,19166.0,94.1439,94.1608,94.0845,94.1014,19166.0
2017-11-06 13:55:00,110.91,110.96,110.9,110.92,11693.0,94.1014,94.1439,94.0929,94.1099,11693.0
2017-11-06 14:00:00,110.93,110.97,110.9,110.95,11232.0,94.1184,94.1523,94.0929,94.1354,11232.0
2017-11-06 14:05:00,110.97,111.05,110.95,111.0,25482.0,94.1523,94.2202,94.1354,94.1778,25482.0
2017-11-06 14:10:00,111.01,111.11,111.0,111.11,19847.0,94.1863,94.2711,94.1778,94.2711,19847.0
2017-11-06 14:15:00,111.11,111.11,111.0,111.03,20691.0,94.2711,94.2711,94.1778,94.2032,20691.0
2017-11-06 14:20:00,111.04,111.17,111.03,111.17,16242.0,94.2117,94.322,94.2032,94.322,16242.0
2017-11-06 14:25:00,111.17,111.23,111.11,111.23,18545.0,94.322,94.3729,94.2711,94.3729,18545.0
2017-11-06 14:30:00,111.23,111.24,110.95,111.06,44140.0,94.3729,94.3814,94.1354,94.2287,44140.0
2017-11-06 14:35:00,111.07,111.08,110.95,110.96,18395.0,94.2372,94.2457,94.1354,94.1439,18395.0
2017-11-06 14:40:00,110.95,111.06,110.95,110.99,19226.0,94.1354,94.2287,94.1354,94.1693,19226.0
2017-11-06 14:45:00,110.98,111.03,110.87,110.89,20877.0,94.1608,94.2032,94.0675,94.0845,20877.0
2017-11-06 14:50:00,110.88,111.0,110.86,110.98,30352.0,94.076,94.1778,94.059,94.1608,30352.0
2017-11-06 14:55:00,111.01,111.15,111.0,111.13,19130.0,94.1863,94.3051,94.1778,94.2881,19130.0
2017-11-06 15:00:00,111.13,111.14,111.09,111.12,16008.0,94.2881,94.2966,94.2542,94.2796,16008.0
2017-11-06 15:05:00,111.12,111.17,111.09,111.12,20943.0,94.2796,94.322,94.2542,94.2796,20943.0
2017-11-06 15:10:00,111.12,111.13,111.04,111.13,17000.0,94.2796,94.2881,94.2117,94.2881,17000.0
2017-11-06 15:15:00,111.13,111.27,111.1,111.21,27213.0,94.2881,94.4069,94.2626,94.356,27213.0
2017-11-06 15:20:00,111.21,111.31,111.17,111.3,27818.0,94.356,94.4408,94.322,94.4323,27818.0
2017-11-06 15:25:00,111.32,111.37,111.31,111.36,21756.0,94.4493,94.4917,94.4408,94.4832,21756.0
2017-11-06 15:30:00,111.37,111.49,111.37,111.44,34072.0,94.4917,94.5935,94.4917,94.5511,34072.0
2017-11-06 15:35:00,111.42,111.45,111.34,111.4,49835.0,94.5341,94.5596,94.4663,94.5172,49835.0
2017-11-06 15:40:00,111.37,111.4,111.31,111.36,32192.0,94.4917,94.5172,94.4408,94.4832,32192.0
2017-11-06 15:45:00,111.36,111.37,111.29,111.32,48206.0,94.4832,94.4917,94.4238,94.4493,48206.0
2017-11-06 15:50:00,111.32,111.38,111.2,111.35,76210.0,94.4493,94.5002,94.3475,94.4747,76210.0
2017-11-06 15:55:00,111.34,111.42,111.3,111.33,89163.0,94.4663,94.5341,94.4323,94.4578,89163.0
2017-11-07 09:30:00,110.33,110.49,109.44,109.89,229731.0,93.6093,93.7451,92.8542,93.236,229731.0
2017-11-07 09:35:00,109.9,110.08,109.72,109.95,99780.0,93.2445,93.3972,93.0918,93.2869,99780.0
2017-11-07 09:40:00,109.95,110.3,109.79,110.3,76001.0,93.2869,93.5839,93.1512,93.5839,76001.0
2017-11-07 09:45:00,110.29,110.63,109.94,110.57,87448.0,93.5754,93.8639,93.2784,93.813,87448.0
2017-11-07 09:50:00,110.58,111.17,110.52,111.05,72938.0,93.8214,94.322,93.7705,94.2202,72938.0
2017-11-07 09:55:00,111.06,111.11,110.9,111.02,34822.0,94.2287,94.2711,94.0929,94.1948,34822.0
2017-11-07 10:00:00,111.04,111.47,111.01,111.26,61265.0,94.2117,94.5766,94.1863,94.3984,61265.0
2017-11-07 10:05:00,111.26,111.26,110.19,110.96,81737.0,94.3984,94.3984,93.4905,94.1439,81737.0
2017-11-07 10:10:00,110.97,111.15,110.5,110.83,39082.0,94.1523,94.3051,93.7536,94.0336,39082.0
2017-11-07 10:15:00,110.86,110.94,110.78,110.84,28271.0,94.059,94.1269,93.9911,94.042,28271.0
2017-11-07 10:20:00,110.78,110.87,110.72,110.77,26958.0,93.9911,94.0675,93.9402,93.9826,26958.0
2017-11-07 10:25:00,110.75,111.0,110.66,110.98,40750.0,93.9657,94.1778,93.8893,94.1608,40750.0
2017-11-07 10:30:00,110.95,111.32,110.88,111.3,30092.0,94.1354,94.4493,94.076,94.4323,30092.0
2017-11-07 10:35:00,111.35,111.69,111.3,111.68,33179.0,94.4747,94.7632,94.4323,94.7547,33179.0
2017-11-07 10:40:00,111.71,112.21,111.66,112.16,45064.0,94.7802,95.2044,94.7378,95.162,45064.0
2017-11-07 10:45:00,112.18,112.51,112.03,112.24,64976.0,95.179,95.4589,95.0517,95.2299,64976.0
2017-11-07 10:50:00,112.24,112.5,112.23,112.5,35467.0,95.2299,95.4505,95.2214,95.4505,35467.0
2017-11-07 10:55:00,112.5,112.59,112.38,112.39,26283.0,95.4505,95.5268,95.3487,95.3571,26283.0
2017-11-07 11:00:00,112.38,112.47,112.26,112.39,68635.0,95.3487,95.425,95.2468,95.3571,68635.0
2017-11-07 11:05:00,112.38,112.43,112.29,112.31,13209.0,95.3487,95.3911,95.2723,95.2893,13209.0
2017-11-07 11:10:00,112.31,112.48,112.3,112.35,24151.0,95.2893,95.4335,95.2808,95.3232,24151.0
2017-11-07 11:15:00,112.34,112.43,112.26,112.38,31255.0,95.3147,95.3911,95.2468,95.3487,31255.0
2017-11-07 11:20:00,112.38,112.44,112.28,112.33,71896.0,95.3487,95.3996,95.2638,95.3062,71896.0
2017-11-07 11:25:00,112.33,112.33,112.15,112.18,25077.0,95.3062,95.3062,95.1535,95.179,25077.0
2017-11-07 11:30:00,112.18,112.3,112.15,112.26,20051.0,95.179,95.2808,95.1535,95.2468,20051.0
2017-11-07 11:35:00,112.26,112.43,112.25,112.28,14557.0,95.2468,95.3911,95.2384,95.2638,14557.0
2017-11-07 11:40:00,112.31,112.35,112.24,112.27,15457.0,95.2893,95.3232,95.2299,95.2553,15457.0
2017-11-07 11:45:00,112.28,112.38,112.25,112.28,21396.0,95.2638,95.3487,95.2384,95.2638,21396.0
2017-11-07 11:50:00,112.28,112.32,112.19,112.29,33423.0,95.2638,95.2977,95.1874,95.2723,33423.0
2017-11-07 11:55:00,112.28,112.29,112.2,112.26,46688.0,95.2638,95.2723,95.1959,95.2468,46688.0
2017-11-07 12:00:00,112.26,112.42,112.25,112.4,13263.0,95.2468,95.3826,95.2384,95.3656,13263.0
2017-11-07 12:05:00,112.4,112.56,112.3,112.33,28972.0,95.3656,95.5014,95.2808,95.3062,28972.0
2017-11-07 12:10:00,112.33,112.34,112.09,112.14,23769.0,95.3062,95.3147,95.1026,95.145,23769.0
2017-11-07 12:15:00,112.15,112.33,112.15,112.32,21294.0,95.1535,95.3062,95.1535,95.2977,21294.0
2017-11-07 12:20:00,112.33,112.33,112.2,112.2,15948.0,95.3062,95.3062,95.1959,95.1959,15948.0
2017-11-07 12:25:00,112.23,112.24,112.14,112.21,38003.0,95.2214,95.2299,95.145,95.2044,38003.0
2017-11-07 12:30:00,112.22,112.25,112.14,112.18,16535.0,95.2129,95.2384,95.145,95.179,16535.0
2017-11-07 12:35:00,112.18,112.28,112.17,112.27,33708.0,95.179,95.2638,95.1705,95.2553,33708.0
2017-11-07 12:40:00,112.27,112.27,111.99,112.01,23280.0,95.2553,95.2553,95.0178,95.0347,23280.0
2017-11-07 12:45:00,112.03,112.06,111.89,111.89,20072.0,95.0517,95.0771,94.9329,94.9329,20072.0
2017-11-07 12:50:00,111.92,112.03,111.92,112.01,21262.0,94.9584,95.0517,94.9584,95.0347,21262.0
2017-11-07 12:55:00,112.0,112.04,111.99,112.04,18004.0,95.0262,95.0602,95.0178,95.0602,18004.0
2017-11-07 13:00:00,112.04,112.07,112.01,112.05,16409.0,95.0602,95.0856,95.0347,95.0687,16409.0
2017-11-07 13:05:00,112.05,112.16,112.05,112.16,19004.0,95.0687,95.162,95.0687,95.162,19004.0
2017-11-07 13:10:00,112.15,112.15,112.02,112.11,23487.0,95.1535,95.1535,95.0432,95.1196,23487.0
2017-11-07 13:15:00,112.12,112.15,111.95,112.04,26207.0,95.1281,95.1535,94.9838,95.0602,26207.0
2017-11-07 13:20:00,112.05,112.08,111.98,112.04,14805.0,95.0687,95.0941,95.0093,95.0602,14805.0
2017-11-07 13:25:00,112.05,112.08,111.92,112.02,18915.0,95.0687,95.0941,94.9584,95.0432,18915.0
2017-11-07 13:30:00,112.03,112.17,112.01,112.13,19366.0,95.0517,95.1705,95.0347,95.1365,19366.0
2017-11-07 13:35:00,112.12,112.12,112.05,112.07,14305.0,95.1281,95.1281,95.0687,95.0856,14305.0
2017-11-07 13:40:00,112.07,112.11,111.94,111.94,16789.0,95.0856,95.1196,94.9753,94.9753,16789.0
2017-11-07 13:45:00,111.95,112.09,111.95,112.09,39413.0,94.9838,95.1026,94.9838,95.1026,39413.0
2017-11-07 13:50:00,112.09,112.15,112.08,112.14,21319.0,95.1026,95.1535,95.0941,95.145,21319.0
2017-11-07 13:55:00,112.14,112.26,112.09,112.26,23425.0,95.145,95.2468,95.1026,95.2468,23425.0
2017-11-07 14:00:00,112.25,112.26,112.13,112.17,24243.0,95.2384,95.2468,95.1365,95.1705,24243.0
2017-11-07 14:05:00,112.18,112.19,112.12,112.18,28540.0,95.179,95.1874,95.1281,95.179,28540.0
2017-11-07 14:10:00,112.19,112.21,112.06,112.08,32945.0,95.1874,95.2044,95.0771,95.0941,32945.0
2017-11-07 14:15:00,112.08,112.09,111.95,111.99,24397.0,95.0941,95.1026,94.9838,95.0178,24397.0
2017-11-07 14:20:00,111.99,112.08,111.98,112.07,19460.0,95.0178,95.0941,95.0093,95.0856,19460.0
2017-11-07 14:25:00,112.07,112.16,112.06,112.07,19438.0,95.0856,95.162,95.0771,95.0856,19438.0
2017-11-07 14:30:00,112.07,112.18,112.06,112.15,14890.0,95.0856,95.179,95.0771,95.1535,14890.0
2017-11-07 14:35:00,112.17,112.21,112.12,112.21,25213.0,95.1705,95.2044,95.1281,95.2044,25213.0
2017-11-07 14:40:00,112.23,112.41,112.21,112.38,23943.0,95.2214,95.3741,95.2044,95.3487,23943.0
2017-11-07 14:45:00,112.36,112.63,112.35,112.61,22278.0,95.3317,95.5608,95.3232,95.5438,22278.0
2017-11-07 14:50:00,112.63,112.64,112.56,112.56,30745.0,95.5608,95.5692,95.5014,95.5014,30745.0
2017-11-07 14:55:00,112.55,112.73,112.55,112.73,21776.0,95.4929,95.6456,95.4929,95.6456,21776.0
2017-11-07 15:00:00,112.69,112.81,112.69,112.76,37461.0,95.6117,95.7135,95.6117,95.6711,37461.0
2017-11-07 15:05:00,112.75,112.83,112.7,112.8,29128.0,95.6626,95.7305,95.6202,95.705,29128.0
2017-11-07 15:10:00,112.8,112.9,112.75,112.75,27531.0,95.705,95.7898,95.6626,95.6626,27531.0
2017-11-07 15:15:00,112.75,112.82,112.69,112.71,59708.0,95.6626,95.722,95.6117,95.6286,59708.0
2017-11-07 15:20:00,112.71,112.83,112.68,112.77,25784.0,95.6286,95.7305,95.6032,95.6795,25784.0
2017-11-07 15:25:00,112.78,112.82,112.58,112.63,32914.0,95.688,95.722,95.5183,95.5608,32914.0
2017-11-07 15:30:00,112.63,112.68,112.5,112.59,49461.0,95.5608,95.6032,95.4505,95.5268,49461.0
2017-11-07 15:35:00,112.56,112.69,112.5,112.68,40335.0,95.5014,95.6117,95.4505,95.6032,40335.0
2017-11-07 15:40:00,112.68,112.7,112.6,112.7,40701.0,95.6032,95.6202,95.5353,95.6202,40701.0
2017-11-07 15:45:00,112.69,112.7,112.53,112.58,63463.0,95.6117,95.6202,95.4759,95.5183,63463.0
2017-11-07 15:50:00,112.72,112.78,112.58,112.67,101961.0,95.6371,95.688,95.5183,95.5947,101961.0
2017-11-07 15:55:00,112.67,112.77,112.6,112.75,137514.0,95.5947,95.6795,95.5353,95.6626,137514.0
2017-11-08 09:30:00,112.93,112.97,112.56,112.89,37454.0,95.8153,95.8492,95.5014,95.7814,37454.0
2017-11-08 09:35:00,112.86,113.06,112.82,112.98,16204.0,95.7559,95.9256,95.722,95.8577,16204.0
2017-11-08 09:40:00,112.98,113.15,112.92,113.15,16287.0,95.8577,96.002,95.8068,96.002,16287.0
2017-11-08 09:45:00,113.14,113.42,113.02,113.37,12623.0,95.9935,96.231,95.8917,96.1886,12623.0
2017-11-08 09:50:00,113.38,113.38,112.93,112.97,9635.0,96.1971,96.1971,95.8153,95.8492,9635.0
2017-11-08 09:55:00,112.99,113.11,112.94,112.97,4953.0,95.8662,95.968,95.8238,95.8492,4953.0
2017-11-08 10:00:00,112.99,113.06,112.93,112.98,14527.0,95.8662,95.9256,95.8153,95.8577,14527.0
2017-11-08 10:05:00,113.01,113.15,113.0,113.13,13987.0,95.8832,96.002,95.8747,95.985,13987.0
2017-11-08 10:10:00,113.14,113.25,113.13,113.17,10077.0,95.9935,96.0868,95.985,96.0189,10077.0
2017-11-08 10:15:00,113.17,113.37,113.17,113.3,10395.0,96.0189,96.1886,96.0189,96.1292,10395.0
2017-11-08 10:20:00,113.3,113.4,113.26,113.4,7246.0,96.1292,96.2141,96.0953,96.2141,7246.0
2017-11-08 10:25:00,113.39,113.4,113.26,113.3,8985.0,96.2056,96.2141,96.0953,96.1292,8985.0
2017-11-08 10:30:00,113.28,113.31,113.02,113.04,26696.0,96.1123,96.1377,95.8917,95.9086,26696.0
2017-11-08 10:35:00,113.05,113.05,112.86,112.9,12420.0,95.9171,95.9171,95.7559,95.7898,12420.0
2017-11-08 10:40:00,112.92,113.12,112.92,113.07,6377.0,95.8068,95.9765,95.8068,95.9341,6377.0
2017-11-08 10:45:00,113.07,113.07,112.96,113.02,7310.0,95.9341,95.9341,95.8408,95.8917,7310.0
2017-11-08 10:50:00,113.03,113.1,112.99,113.04,7047.0,95.9001,95.9595,95.8662,95.9086,7047.0
2017-11-08 10:55:00,113.0,113.19,113.0,113.17,11500.0,95.8747,96.0359,95.8747,96.0189,11500.0
2017-11-08 11:00:00,113.17,113.27,113.17,113.23,7729.0,96.0189,96.1038,96.0189,96.0698,7729.0
2017-11-08 11:05:00,113.2,113.24,113.1,113.15,9635.0,96.0444,96.0783,95.9595,96.002,9635.0
2017-11-08 11:10:00,113.13,113.13,113.06,113.06,6364.0,95.985,95.985,95.9256,95.9256,6364.0
2017-11-08 11:15:00,113.07,113.07,112.78,112.79,5440.0,95.9341,95.9341,95.688,95.6965,5440.0
2017-11-08 11:20:00,112.83,112.88,112.71,112.73,10316.0,95.7305,95.7729,95.6286,95.6456,10316.0
2017-11-08 11:25:00,112.73,112.92,112.73,112.82,7400.0,95.6456,95.8068,95.6456,95.722,7400.0
2017-11-08 11:30:00,112.84,112.98,112.8,112.8,15524.0,95.7389,95.8577,95.705,95.705,15524.0
2017-11-08 11:35:00,112.83,112.83,112.64,112.64,18268.0,95.7305,95.7305,95.5692,95.5692,18268.0
2017-11-08 11:40:00,112.62,112.87,112.61,112.81,13870.0,95.5523,95.7644,95.5438,95.7135,13870.0
2017-11-08 11:45:00,112.81,112.86,112.74,112.82,4524.0,95.7135,95.7559,95.6541,95.722,4524.0
2017-11-08 11:50:00,112.8,113.01,112.79,112.97,7223.0,95.705,95.8832,95.6965,95.8492,7223.0
2017-11-08 11:55:00,112.97,113.03,112.93,113.01,4967.0,95.8492,95.9001,95.8153,95.8832,4967.0
2017-11-08 12:00:00,112.99,113.06,112.92,112.96,7203.0,95.8662,95.9256,95.8068,95.8408,7203.0
2017-11-08 12:05:00,112.97,112.98,112.93,112.94,5154.0,95.8492,95.8577,95.8153,95.8238,5154.0
2017-11-08 12:10:00,112.9,112.98,112.86,112.96,7452.0,95.7898,95.8577,95.7559,95.8408,7452.0
2017-11-08 12:15:00,112.94,112.98,112.92,112.97,4499.0,95.8238,95.8577,95.8068,95.8492,4499.0
2017-11-08 12:20:00,112.96,113.02,112.92,112.92,5122.0,95.8408,95.8917,95.8068,95.8068,5122.0
2017-11-08 12:25:00,112.91,112.98,112.86,112.91,8788.0,95.7983,95.8577,95.7559,95.7983,8788.0
2017-11-08 12:30:00,112.93,113.02,112.93,112.95,3708.0,95.8153,95.8917,95.8153,95.8323,3708.0
2017-11-08 12:35:00,112.94,113.03,112.91,113.02,6941.0,95.8238,95.9001,95.7983,95.8917,6941.0
2017-11-08 12:40:00,113.02,113.02,112.92,112.94,6286.0,95.8917,95.8917,95.8068,95.8238,6286.0
2017-11-08 12:45:00,112.93,112.96,112.92,112.93,6287.0,95.8153,95.8408,95.8068,95.8153,6287.0
2017-11-08 12:50:00,112.94,112.98,112.93,112.98,4800.0,95.8238,95.8577,95.8153,95.8577,4800.0
2017-11-08 12:55:00,112.99,113.0,112.93,112.93,3608.0,95.8662,95.8747,95.8153,95.8153,3608.0
2017-11-08 13:00:00,112.95,113.1,112.95,113.08,16799.0,95.8323,95.9595,95.8323,95.9426,16799.0
2017-11-08 13:05:00,113.09,113.11,112.98,113.05,4789.0,95.951,95.968,95.8577,95.9171,4789.0
2017-11-08 13:10:00,113.03,113.1,113.03,113.06,6871.0,95.9001,95.9595,95.9001,95.9256,6871.0
2017-11-08 13:15:00,113.02,113.02,112.89,112.89,4243.0,95.8917,95.8917,95.7814,95.7814,4243.0
2017-11-08 13:20:00,112.9,112.98,112.86,112.91,9629.0,95.7898,95.8577,95.7559,95.7983,9629.0
2017-11-08 13:25:00,112.91,112.97,112.86,112.9,5628.0,95.7983,95.8492,95.7559,95.7898,5628.0
2017-11-08 13:30:00,112.9,112.94,112.86,112.91,3800.0,95.7898,95.8238,95.7559,95.7983,3800.0
2017-11-08 13:35:00,112.91,112.91,112.86,112.89,6421.0,95.7983,95.7983,95.7559,95.7814,6421.0
2017-11-08 13:40:00,112.89,113.0,112.88,112.95,6991.0,95.7814,95.8747,95.7729,95.8323,6991.0
2017-11-08 13:45:00,112.95,112.95,112.85,112.85,10058.0,95.8323,95.8323,95.7474,95.7474,10058.0
2017-11-08 13:50:00,112.84,112.94,112.83,112.93,5399.0,95.7389,95.8238,95.7305,95.8153,5399.0
2017-11-08 13:55:00,112.93,112.95,112.9,112.91,4820.0,95.8153,95.8323,95.7898,95.7983,4820.0
2017-11-08 14:00:00,112.91,112.97,112.89,112.93,9750.0,95.7983,95.8492,95.7814,95.8153,9750.0
2017-11-08 14:05:00,112.95,112.98,112.87,112.9,6359.0,95.8323,95.8577,95.7644,95.7898,6359.0
2017-11-08 14:10:00,112.87,112.95,112.82,112.95,8748.0,95.7644,95.8323,95.722,95.8323,8748.0
2017-11-08 14:15:00,112.97,112.97,112.84,112.91,12831.0,95.8492,95.8492,95.7389,95.7983,12831.0
2017-11-08 14:20:00,112.9,113.01,112.9,113.01,10722.0,95.7898,95.8832,95.7898,95.8832,10722.0
2017-11-08 14:25:00,113.01,113.04,112.96,113.04,15987.0,95.8832,95.9086,95.8408,95.9086,15987.0
2017-11-08 14:30:00,113.05,113.05,112.97,112.98,9318.0,95.9171,95.9171,95.8492,95.8577,9318.0
2017-11-08 14:35:00,113.0,113.02,112.95,112.97,6170.0,95.8747,95.8917,95.8323,95.8492,6170.0
2017-11-08 14:40:00,112.99,113.02,112.9,112.9,17032.0,95.8662,95.8917,95.7898,95.7898,17032.0
2017-11-08 14:45:00,112.89,112.93,112.86,112.92,15221.0,95.7814,95.8153,95.7559,95.8068,15221.0
2017-11-08 14:50:00,112.92,112.92,112.77,112.79,13843.0,95.8068,95.8068,95.6795,95.6965,13843.0
2017-11-08 14:55:00,112.79,112.81,112.76,112.8,9395.0,95.6965,95.7135,95.6711,95.705,9395.0
2017-11-08 15:00:00,112.8,112.81,112.76,112.76,12692.0,95.705,95.7135,95.6711,95.6711,12692.0
2017-11-08 15:05:00,112.77,112.82,112.77,112.8,8568.0,95.6795,95.722,95.6795,95.705,8568.0
2017-11-08 15:10:00,112.8,112.83,112.76,112.76,12521.0,95.705,95.7305,95.6711,95.6711,12521.0
2017-11-08 15:15:00,112.76,112.76,112.68,112.71,23709.0,95.6711,95.6711,95.6032,95.6286,23709.0
2017-11-08 15:20:00,112.71,112.74,112.69,112.73,5926.0,95.6286,95.6541,95.6117,95.6456,5926.0
2017-11-08 15:25:00,112.73,112.76,112.68,112.75,21287.0,95.6456,95.6711,95.6032,95.6626,21287.0
2017-11-08 15:30:00,112.74,112.74,112.67,112.72,13269.0,95.6541,95.6541,95.5947,95.6371,13269.0
2017-11-08 15:35:00,112.73,112.76,112.66,112.68,18829.0,95.6456,95.6711,95.5862,95.6032,18829.0
2017-11-08 15:40:00,112.68,112.73,112.67,112.69,18551.0,95.6032,95.6456,95.5947,95.6117,18551.0
2017-11-08 15:45:00,112.69,112.69,112.65,112.66,22938.0,95.6117,95.6117,95.5777,95.5862,22938.0
2017-11-08 15:50:00,112.67,112.67,112.58,112.59,43428.0,95.5947,95.5947,95.5183,95.5268,43428.0
2017-11-08 15:55:00,112.6,112.61,112.52,112.6,92228.0,95.5353,95.5438,95.4674,95.5353,92228.0
2017-11-09 09:30:00,111.78,112.74,110.77,112.51,53701.0,94.8396,95.6541,93.9826,95.4589,53701.0
2017-11-09 09:35:00,112.61,113.15,112.44,112.79,24301.0,95.5438,96.002,95.3996,95.6965,24301.0
2017-11-09 09:40:00,112.72,112.74,112.53,112.56,12345.0,95.6371,95.6541,95.4759,95.5014,12345.0
2017-11-09 09:45:00,112.45,112.75,112.45,112.66,16497.0,95.408,95.6626,95.408,95.5862,16497.0
2017-11-09 09:50:00,112.67,112.72,112.41,112.42,22186.0,95.5947,95.6371,95.3741,95.3826,22186.0
2017-11-09 09:55:00,112.41,112.5,112.24,112.24,12307.0,95.3741,95.4505,95.2299,95.2299,12307.0
2017-11-09 10:00:00,112.33,112.5,112.26,112.32,21956.0,95.3062,95.4505,95.2468,95.2977,21956.0
2017-11-09 10:05:00,112.33,112.35,112.06,112.2,13051.0,95.3062,95.3232,95.0771,95.1959,13051.0
2017-11-09 10:10:00,112.23,112.23,112.08,112.13,14681.0,95.2214,95.2214,95.0941,95.1365,14681.0
2017-11-09 10:15:00,112.13,112.23,112.03,112.23,10163.0,95.1365,95.2214,95.0517,95.2214,10163.0
2017-11-09 10:20:00,112.24,112.27,112.14,112.15,18732.0,95.2299,95.2553,95.145,95.1535,18732.0
2017-11-09 10:25:00,112.14,112.14,112.07,112.08,7000.0,95.145,95.145,95.0856,95.0941,7000.0
2017-11-09 10:30:00,112.09,112.2,112.09,112.14,14819.0,95.1026,95.1959,95.1026,95.145,14819.0
2017-11-09 10:35:00,112.14,112.18,111.89,112.02,19030.0,95.145,95.179,94.9329,95.0432,19030.0
2017-11-09 10:40:00,111.99,112.08,111.99,111.99,8481.0,95.0178,95.0941,95.0178,95.0178,8481.0
2017-11-09 10:45:00,112.01,112.12,112.01,112.05,8384.0,95.0347,95.1281,95.0347,95.0687,8384.0
2017-11-09 10:50:00,112.08,112.13,112.04,112.04,7061.0,95.0941,95.1365,95.0602,95.0602,7061.0
2017-11-09 10:55:00,112.06,112.11,112.02,112.09,3798.0,95.0771,95.1196,95.0432,95.1026,3798.0
2017-11-09 11:00:00,112.1,112.12,112.06,112.08,9744.0,95.1111,95.1281,95.0771,95.0941,9744.0
2017-11-09 11:05:00,112.09,112.11,112.06,112.1,10254.0,95.1026,95.1196,95.0771,95.1111,10254.0
2017-11-09 11:10:00,112.09,112.09,111.91,111.91,13312.0,95.1026,95.1026,94.9499,94.9499,13312.0
2017-11-09 11:15:00,111.91,111.94,111.82,111.94,5497.0,94.9499,94.9753,94.8735,94.9753,5497.0
2017-11-09 11:20:00,111.9,111.9,111.73,111.75,5614.0,94.9414,94.9414,94.7972,94.8141,5614.0
2017-11-09 11:25:00,111.74,111.93,111.7,111.88,8979.0,94.8056,94.9668,94.7717,94.9244,8979.0
2017-11-09 11:30:00,111.9,111.9,111.81,111.88,5820.0,94.9414,94.9414,94.865,94.9244,5820.0
2017-11-09 11:35:00,111.88,111.93,111.8,111.83,6998.0,94.9244,94.9668,94.8566,94.882,6998.0
2017-11-09 11:40:00,111.83,111.96,111.81,111.84,9553.0,94.882,94.9923,94.865,94.8905,9553.0
2017-11-09 11:45:00,111.8,111.94,111.74,111.93,5548.0,94.8566,94.9753,94.8056,94.9668,5548.0
2017-11-09 11:50:00,111.93,111.93,111.72,111.8,6372.0,94.9668,94.9668,94.7887,94.8566,6372.0
2017-11-09 11:55:00,111.81,111.89,111.75,111.87,5365.0,94.865,94.9329,94.8141,94.9159,5365.0
2017-11-09 12:00:00,111.84,111.84,111.72,111.75,5940.0,94.8905,94.8905,94.7887,94.8141,5940.0
2017-11-09 12:05:00,111.77,111.86,111.77,111.79,4175.0,94.8311,94.9075,94.8311,94.8481,4175.0
2017-11-09 12:10:00,111.77,111.77,111.65,111.65,7412.0,94.8311,94.8311,94.7293,94.7293,7412.0
2017-11-09 12:15:00,111.64,111.78,111.64,111.76,14700.0,94.7208,94.8396,94.7208,94.8226,14700.0
2017-11-09 12:20:00,111.77,111.79,111.63,111.73,9995.0,94.8311,94.8481,94.7123,94.7972,9995.0
2017-11-09 12:25:00,111.7,111.77,111.61,111.65,8992.0,94.7717,94.8311,94.6953,94.7293,8992.0
2017-11-09 12:30:00,111.63,111.63,111.49,111.54,7769.0,94.7123,94.7123,94.5935,94.636,7769.0
2017-11-09 12:35:00,111.53,111.7,111.52,111.65,5902.0,94.6275,94.7717,94.619,94.7293,5902.0
2017-11-09 12:40:00,111.64,111.64,111.54,111.59,5996.0,94.7208,94.7208,94.636,94.6784,5996.0
2017-11-09 12:45:00,111.61,111.7,111.52,111.7,7890.0,94.6953,94.7717,94.619,94.7717,7890.0
2017-11-09 12:50:00,111.73,111.78,111.68,111.73,8710.0,94.7972,94.8396,94.7547,94.7972,8710.0
2017-11-09 12:55:00,111.73,111.75,111.65,111.67,9931.0,94.7972,94.8141,94.7293,94.7463,9931.0
2017-11-09 13:00:00,111.65,111.65,111.46,111.51,8208.0,94.7293,94.7293,94.5681,94.6105,8208.0
2017-11-09 13:05:00,111.5,111.58,111.48,111.54,11559.0,94.602,94.6699,94.585,94.636,11559.0
2017-11-09 13:10:00,111.53,111.57,111.46,111.5,16347.0,94.6275,94.6614,94.5681,94.602,16347.0
2017-11-09 13:15:00,111.49,111.52,111.45,111.49,9453.0,94.5935,94.619,94.5596,94.5935,9453.0
2017-11-09 13:20:00,111.5,111.76,111.49,111.68,112546.0,94.602,94.8226,94.5935,94.7547,112546.0
2017-11-09 13:25:00,111.71,111.73,111.63,111.73,8152.0,94.7802,94.7972,94.7123,94.7972,8152.0
2017-11-09 13:30:00,111.71,111.91,111.71,111.91,5893.0,94.7802,94.9499,94.7802,94.9499,5893.0
2017-11-09 13:35:00,111.92,111.97,111.87,111.9,7575.0,94.9584,95.0008,94.9159,94.9414,7575.0
2017-11-09 13:40:00,111.93,111.96,111.88,111.93,8401.0,94.9668,94.9923,94.9244,94.9668,8401.0
2017-11-09 13:45:00,111.92,111.99,111.91,111.96,6423.0,94.9584,95.0178,94.9499,94.9923,6423.0
2017-11-09 13:50:00,111.97,112.15,111.97,112.15,6855.0,95.0008,95.1535,95.0008,95.1535,6855.0
2017-11-09 13:55:00,112.17,112.19,112.06,112.19,12162.0,95.1705,95.1874,95.0771,95.1874,12162.0
2017-11-09 14:00:00,112.19,112.34,112.19,112.32,10891.0,95.1874,95.3147,95.1874,95.2977,10891.0
2017-11-09 14:05:00,112.31,112.39,112.29,112.35,16330.0,95.2893,95.3571,95.2723,95.3232,16330.0
2017-11-09 14:10:00,112.35,112.37,112.27,112.33,8222.0,95.3232,95.3402,95.2553,95.3062,8222.0
2017-11-09 14:15:00,112.33,112.38,112.29,112.32,5524.0,95.3062,95.3487,95.2723,95.2977,5524.0
2017-11-09 14:20:00,112.3,112.34,112.25,112.26,7442.0,95.2808,95.3147,95.2384,95.2468,7442.0
2017-11-09 14:25:00,112.27,112.28,112.19,112.2,10690.0,95.2553,95.2638,95.1874,95.1959,10690.0
2017-11-09 14:30:00,112.2,112.22,112.15,112.19,17410.0,95.1959,95.2129,95.1535,95.1874,17410.0
2017-11-09 14:35:00,112.19,112.19,112.0,112.03,11052.0,95.1874,95.1874,95.0262,95.0517,11052.0
2017-11-09 14:40:00,112.03,112.03,111.92,111.98,9770.0,95.0517,95.0517,94.9584,95.0093,9770.0
2017-11-09 14:45:00,111.99,112.04,111.96,111.99,9430.0,95.0178,95.0602,94.9923,95.0178,9430.0
2017-11-09 14:50:00,111.99,112.01,111.93,111.99,6282.0,95.0178,95.0347,94.9668,95.0178,6282.0
2017-11-09 14:55:00,111.99,112.01,111.92,111.97,7317.0,95.0178,95.0347,94.9584,95.0008,7317.0
2017-11-09 15:00:00,111.97,112.02,111.85,111.87,10657.0,95.0008,95.0432,94.899,94.9159,10657.0
2017-11-09 15:05:00,111.88,112.01,111.88,111.99,12861.0,94.9244,95.0347,94.9244,95.0178,12861.0
2017-11-09 15:10:00,111.98,112.01,111.89,111.9,20129.0,95.0093,95.0347,94.9329,94.9414,20129.0
2017-11-09 15:15:00,111.9,111.95,111.87,111.92,21862.0,94.9414,94.9838,94.9159,94.9584,21862.0
2017-11-09 15:20:00,111.9,111.93,111.89,111.91,20922.0,94.9414,94.9668,94.9329,94.9499,20922.0
2017-11-09 15:25:00,111.91,111.92,111.85,111.9,14587.0,94.9499,94.9584,94.899,94.9414,14587.0
2017-11-09 15:30:00,111.9,111.92,111.85,111.89,24195.0,94.9414,94.9584,94.899,94.9329,24195.0
2017-11-09 15:35:00,111.89,111.92,111.82,111.88,29032.0,94.9329,94.9584,94.8735,94.9244,29032.0
2017-11-09 15:40:00,111.89,111.94,111.84,111.85,33347.0,94.9329,94.9753,94.8905,94.899,33347.0
2017-11-09 15:45:00,111.85,111.86,111.75,111.84,38392.0,94.899,94.9075,94.8141,94.8905,38392.0
2017-11-09 15:50:00,111.86,111.9,111.83,111.9,53136.0,94.9075,94.9414,94.882,94.9414,53136.0
2017-11-09 15:55:00,111.91,112.06,111.88,111.97,74445.0,94.9499,95.0771,94.9244,95.0008,74445.0
2017-11-10 09:30:00,111.71,112.0,111.23,112.0,31543.0,94.7802,95.0262,94.3729,95.0262,31543.0
2017-11-10 09:35:00,111.99,112.13,111.59,111.95,15510.0,95.0178,95.1365,94.6784,94.9838,15510.0
2017-11-10 09:40:00,111.94,112.0,111.76,111.79,9749.0,94.9753,95.0262,94.8226,94.8481,9749.0
2017-11-10 09:45:00,111.85,111.96,111.68,111.93,14768.0,94.899,94.9923,94.7547,94.9668,14768.0
2017-11-10 09:50:00,111.93,112.06,111.73,111.79,32723.0,94.9668,95.0771,94.7972,94.8481,32723.0
2017-11-10 09:55:00,111.78,111.85,111.55,111.73,17892.0,94.8396,94.899,94.6444,94.7972,17892.0
2017-11-10 10:00:00,111.72,111.88,111.48,111.78,14723.0,94.7887,94.9244,94.585,94.8396,14723.0
2017-11-10 10:05:00,111.76,111.8,111.63,111.63,10597.0,94.8226,94.8566,94.7123,94.7123,10597.0
2017-11-10 10:10:00,111.64,111.78,111.6,111.73,17067.0,94.7208,94.8396,94.6869,94.7972,17067.0
2017-11-10 10:15:00,111.76,111.78,111.67,111.72,31015.0,94.8226,94.8396,94.7463,94.7887,31015.0
2017-11-10 10:20:00,111.73,111.75,111.58,111.58,14020.0,94.7972,94.8141,94.6699,94.6699,14020.0
2017-11-10 10:25:00,111.64,111.74,111.59,111.7,16810.0,94.7208,94.8056,94.6784,94.7717,16810.0
2017-11-10 10:30:00,111.69,111.7,111.49,111.58,11254.0,94.7632,94.7717,94.5935,94.6699,11254.0
2017-11-10 10:35:00,111.58,111.63,111.49,111.6,41968.0,94.6699,94.7123,94.5935,94.6869,41968.0
2017-11-10 10:40:00,111.6,111.62,111.49,111.5,10480.0,94.6869,94.7038,94.5935,94.602,10480.0
2017-11-10 10:45:00,111.5,111.59,111.48,111.49,9419.0,94.602,94.6784,94.585,94.5935,9419.0
2017-11-10 10:50:00,111.51,111.51,111.42,111.42,6770.0,94.6105,94.6105,94.5341,94.5341,6770.0
2017-11-10 10:55:00,111.43,111.44,111.36,111.43,8217.0,94.5426,94.5511,94.4832,94.5426,8217.0
2017-11-10 11:00:00,111.43,111.44,111.36,111.37,11846.0,94.5426,94.5511,94.4832,94.4917,11846.0
2017-11-10 11:05:00,111.36,111.4,111.3,111.3,24921.0,94.4832,94.5172,94.4323,94.4323,24921.0
2017-11-10 11:10:00,111.31,111.42,111.31,111.39,16399.0,94.4408,94.5341,94.4408,94.5087,16399.0
2017-11-10 11:15:00,111.39,111.4,111.3,111.39,19625.0,94.5087,94.5172,94.4323,94.5087,19625.0
2017-11-10 11:20:00,111.37,111.38,111.28,111.31,7660.0,94.4917,94.5002,94.4154,94.4408,7660.0
2017-11-10 11:25:00,111.31,111.36,111.23,111.23,17990.0,94.4408,94.4832,94.3729,94.3729,17990.0
2017-11-10 11:30:00,111.25,111.26,111.17,111.17,21365.0,94.3899,94.3984,94.322,94.322,21365.0
2017-11-10 11:35:00,111.17,111.2,111.1,111.14,13259.0,94.322,94.3475,94.2626,94.2966,13259.0
2017-11-10 11:40:00,111.13,111.17,111.09,111.11,9393.0,94.2881,94.322,94.2542,94.2711,9393.0
2017-11-10 11:45:00,111.11,111.11,110.98,111.06,10423.0,94.2711,94.2711,94.1608,94.2287,10423.0
2017-11-10 11:50:00,111.05,111.19,111.04,111.19,10000.0,94.2202,94.339,94.2117,94.339,10000.0
2017-11-10 11:55:00,111.19,111.19,110.99,111.05,62441.0,94.339,94.339,94.1693,94.2202,62441.0
2017-11-10 12:00:00,111.06,111.16,110.99,111.16,47486.0,94.2287,94.3135,94.1693,94.3135,47486.0
2017-11-10 12:05:00,111.14,111.18,111.08,111.17,19270.0,94.2966,94.3305,94.2457,94.322,19270.0
2017-11-10 12:10:00,111.17,111.45,111.17,111.45,69118.0,94.322,94.5596,94.322,94.5596,69118.0
2017-11-10 12:15:00,111.45,111.51,111.34,111.4,22716.0,94.5596,94.6105,94.4663,94.5172,22716.0
2017-11-10 12:20:00,111.41,111.5,111.41,111.47,5702.0,94.5257,94.602,94.5257,94.5766,5702.0
2017-11-10 12:25:00,111.48,111.56,111.4,111.44,14499.0,94.585,94.6529,94.5172,94.5511,14499.0
2017-11-10 12:30:00,111.45,111.56,111.41,111.49,13658.0,94.5596,94.6529,94.5257,94.5935,13658.0
2017-11-10 12:35:00,111.5,111.52,111.45,111.47,13725.0,94.602,94.619,94.5596,94.5766,13725.0
2017-11-10 12:40:00,111.48,111.51,111.45,111.5,10826.0,94.585,94.6105,94.5596,94.602,10826.0
2017-11-10 12:45:00,111.49,111.51,111.34,111.34,8534.0,94.5935,94.6105,94.4663,94.4663,8534.0
2017-11-10 12:50:00,111.38,111.38,111.24,111.26,7567.0,94.5002,94.5002,94.3814,94.3984,7567.0
2017-11-10 12:55:00,111.28,111.28,111.08,111.13,14057.0,94.4154,94.4154,94.2457,94.2881,14057.0
2017-11-10 13:00:00,111.13,111.18,111.0,111.07,31044.0,94.2881,94.3305,94.1778,94.2372,31044.0
2017-11-10 13:05:00,111.08,111.09,110.95,111.03,14920.0,94.2457,94.2542,94.1354,94.2032,14920.0
2017-11-10 13:10:00,111.01,111.07,110.95,111.02,13631.0,94.1863,94.2372,94.1354,94.1948,13631.0
2017-11-10 13:15:00,111.03,111.06,110.98,111.03,14014.0,94.2032,94.2287,94.1608,94.2032,14014.0
2017-11-10 13:20:00,111.02,111.05,110.99,111.03,15008.0,94.1948,94.2202,94.1693,94.2032,15008.0
2017-11-10 13:25:00,111.02,111.07,110.99,111.01,22138.0,94.1948,94.2372,94.1693,94.1863,22138.0
2017-11-10 13:30:00,111.03,111.08,111.0,111.01,17639.0,94.2032,94.2457,94.1778,94.1863,17639.0
2017-11-10 13:35:00,111.01,111.14,111.01,111.12,11805.0,94.1863,94.2966,94.1863,94.2796,11805.0
2017-11-10 13:40:00,111.15,111.16,111.08,111.16,5800.0,94.3051,94.3135,94.2457,94.3135,5800.0
2017-11-10 13:45:00,111.14,111.33,111.14,111.31,7955.0,94.2966,94.4578,94.2966,94.4408,7955.0
2017-11-10 13:50:00,111.31,111.31,111.13,111.16,32564.0,94.4408,94.4408,94.2881,94.3135,32564.0
2017-11-10 13:55:00,111.15,111.21,111.12,111.15,12486.0,94.3051,94.356,94.2796,94.3051,12486.0
2017-11-10 14:00:00,111.15,111.19,111.13,111.15,12227.0,94.3051,94.339,94.2881,94.3051,12227.0
2017-11-10 14:05:00,111.16,111.22,111.11,111.13,18846.0,94.3135,94.3645,94.2711,94.2881,18846.0
2017-11-10 14:10:00,111.12,111.2,111.11,111.17,13584.0,94.2796,94.3475,94.2711,94.322,13584.0
2017-11-10 14:15:00,111.15,111.29,111.15,111.29,8150.0,94.3051,94.4238,94.3051,94.4238,8150.0
2017-11-10 14:20:00,111.29,111.32,111.21,111.27,13598.0,94.4238,94.4493,94.356,94.4069,13598.0
2017-11-10 14:25:00,111.27,111.31,111.25,111.31,8308.0,94.4069,94.4408,94.3899,94.4408,8308.0
2017-11-10 14:30:00,111.31,111.37,111.28,111.3,14699.0,94.4408,94.4917,94.4154,94.4323,14699.0
2017-11-10 14:35:00,111.31,111.31,111.18,111.21,15854.0,94.4408,94.4408,94.3305,94.356,15854.0
2017-11-10 14:40:00,111.21,111.26,111.21,111.24,8616.0,94.356,94.3984,94.356,94.3814,8616.0
2017-11-10 14:45:00,111.24,111.27,111.2,111.2,11120.0,94.3814,94.4069,94.3475,94.3475,11120.0
2017-11-10 14:50:00,111.2,111.27,111.15,111.26,18105.0,94.3475,94.4069,94.3051,94.3984,18105.0
2017-11-10 14:55:00,111.23,111.27,111.23,111.23,11523.0,94.3729,94.4069,94.3729,94.3729,11523.0
2017-11-10 15:00:00,111.23,111.26,111.2,111.2,15257.0,94.3729,94.3984,94.3475,94.3475,15257.0
2017-11-10 15:05:00,111.21,111.21,111.14,111.17,12719.0,94.356,94.356,94.2966,94.322,12719.0
2017-11-10 15:10:00,111.18,111.21,111.14,111.21,12153.0,94.3305,94.356,94.2966,94.356,12153.0
2017-11-10 15:15:00,111.23,111.23,111.13,111.14,13605.0,94.3729,94.3729,94.2881,94.2966,13605.0
2017-11-10 15:20:00,111.14,111.25,111.14,111.24,17133.0,94.2966,94.3899,94.2966,94.3814,17133.0
2017-11-10 15:25:00,111.25,111.26,111.23,111.25,16701.0,94.3899,94.3984,94.3729,94.3899,16701.0
2017-11-10 15:30:00,111.24,111.25,111.18,111.24,27020.0,94.3814,94.3899,94.3305,94.3814,27020.0
2017-11-10 15:35:00,111.24,111.24,111.14,111.17,41832.0,94.3814,94.3814,94.2966,94.322,41832.0
2017-11-10 15:40:00,111.16,111.18,111.07,111.09,35561.0,94.3135,94.3305,94.2372,94.2542,35561.0
2017-11-10 15:45:00,111.09,111.15,111.08,111.14,64579.0,94.2542,94.3051,94.2457,94.2966,64579.0
2017-11-10 15:50:00,111.15,111.16,111.05,111.09,82475.0,94.3051,94.3135,94.2202,94.2542,82475.0
2017-11-10 15:55:00,111.08,111.14,111.0,111.09,130164.0,94.2457,94.2966,94.1778,94.2542,130164.0
2017-11-13 09:30:00,110.98,111.33,110.55,110.96,26761.0,94.1608,94.4578,93.796,94.1439,26761.0
2017-11-13 09:35:00,110.94,111.19,110.86,111.19,11347.0,94.1269,94.339,94.059,94.339,11347.0
2017-11-13 09:40:00,111.19,111.44,111.14,111.44,6661.0,94.339,94.5511,94.2966,94.5511,6661.0
2017-11-13 09:45:00,111.46,111.52,111.21,111.21,12130.0,94.5681,94.619,94.356,94.356,12130.0
2017-11-13 09:50:00,111.15,111.31,111.08,111.31,8327.0,94.3051,94.4408,94.2457,94.4408,8327.0
2017-11-13 09:55:00,111.29,111.34,111.07,111.17,11703.0,94.4238,94.4663,94.2372,94.322,11703.0
2017-11-13 10:00:00,111.2,111.25,111.16,111.17,11634.0,94.3475,94.3899,94.3135,94.322,11634.0
2017-11-13 10:05:00,111.19,111.46,111.16,111.46,8100.0,94.339,94.5681,94.3135,94.5681,8100.0
2017-11-13 10:10:00,111.42,111.49,111.4,111.46,7079.0,94.5341,94.5935,94.5172,94.5681,7079.0
2017-11-13 10:15:00,111.49,111.62,111.46,111.6,18388.0,94.5935,94.7038,94.5681,94.6869,18388.0
2017-11-13 10:20:00,111.61,111.75,111.6,111.63,13811.0,94.6953,94.8141,94.6869,94.7123,13811.0
2017-11-13 10:25:00,111.62,111.81,111.6,111.75,26210.0,94.7038,94.865,94.6869,94.8141,26210.0
2017-11-13 10:30:00,111.76,111.81,111.56,111.7,125449.0,94.8226,94.865,94.6529,94.7717,125449.0
2017-11-13 10:35:00,111.75,111.82,111.53,111.58,99740.0,94.8141,94.8735,94.6275,94.6699,99740.0
2017-11-13 10:40:00,111.58,111.94,111.57,111.94,70306.0,94.6699,94.9753,94.6614,94.9753,70306.0
2017-11-13 10:45:00,111.95,112.06,111.89,111.89,13420.0,94.9838,95.0771,94.9329,94.9329,13420.0
2017-11-13 10:50:00,111.9,111.9,111.62,111.64,20666.0,94.9414,94.9414,94.7038,94.7208,20666.0
2017-11-13 10:55:00,111.62,111.74,111.57,111.66,26010.0,94.7038,94.8056,94.6614,94.7378,26010.0
2017-11-13 11:00:00,111.66,111.66,111.39,111.39,31447.0,94.7378,94.7378,94.5087,94.5087,31447.0
2017-11-13 11:05:00,111.4,111.53,111.4,111.51,16786.0,94.5172,94.6275,94.5172,94.6105,16786.0
2017-11-13 11:10:00,111.5,111.58,111.5,111.55,12186.0,94.602,94.6699,94.602,94.6444,12186.0
2017-11-13 11:15:00,111.54,111.61,111.5,111.61,11631.0,94.636,94.6953,94.602,94.6953,11631.0
2017-11-13 11:20:00,111.62,111.66,111.53,111.59,34961.0,94.7038,94.7378,94.6275,94.6784,34961.0
2017-11-13 11:25:00,111.6,111.62,111.47,111.48,12324.0,94.6869,94.7038,94.5766,94.585,12324.0
2017-11-13 11:30:00,111.5,111.56,111.45,111.47,6300.0,94.602,94.6529,94.5596,94.5766,6300.0
2017-11-13 11:35:00,111.45,111.55,111.42,111.55,7076.0,94.5596,94.6444,94.5341,94.6444,7076.0
2017-11-13 11:40:00,111.56,111.62,111.5,111.55,12450.0,94.6529,94.7038,94.602,94.6444,12450.0
2017-11-13 11:45:00,111.55,111.61,111.48,111.51,42832.0,94.6444,94.6953,94.585,94.6105,42832.0
2017-11-13 11:50:00,111.53,111.6,111.49,111.5,39902.0,94.6275,94.6869,94.5935,94.602,39902.0
2017-11-13 11:55:00,111.5,111.53,111.46,111.5,11024.0,94.602,94.6275,94.5681,94.602,11024.0
2017-11-13 12:00:00,111.5,111.54,111.47,111.51,14749.0,94.602,94.636,94.5766,94.6105,14749.0
2017-11-13 12:05:00,111.51,111.53,111.47,111.51,20935.0,94.6105,94.6275,94.5766,94.6105,20935.0
2017-11-13 12:10:00,111.49,111.53,111.48,111.5,8080.0,94.5935,94.6275,94.585,94.602,8080.0
2017-11-13 12:15:00,111.5,111.52,111.4,111.49,15078.0,94.602,94.619,94.5172,94.5935,15078.0
2017-11-13 12:20:00,111.49,111.53,111.45,111.47,17060.0,94.5935,94.6275,94.5596,94.5766,17060.0
2017-11-13 12:25:00,111.46,111.53,111.46,111.48,13460.0,94.5681,94.6275,94.5681,94.585,13460.0
2017-11-13 12:30:00,111.5,111.52,111.46,111.51,12716.0,94.602,94.619,94.5681,94.6105,12716.0
2017-11-13 12:35:00,111.49,111.5,111.46,111.47,6331.0,94.5935,94.602,94.5681,94.5766,6331.0
2017-11-13 12:40:00,111.45,111.5,111.45,111.49,4650.0,94.5596,94.602,94.5596,94.5935,4650.0
2017-11-13 12:45:00,111.48,111.51,111.4,111.51,9876.0,94.585,94.6105,94.5172,94.6105,9876.0
2017-11-13 12:50:00,111.51,111.55,111.48,111.49,24993.0,94.6105,94.6444,94.585,94.5935,24993.0
2017-11-13 12:55:00,111.49,111.52,111.46,111.51,17738.0,94.5935,94.619,94.5681,94.6105,17738.0
2017-11-13 13:00:00,111.52,111.52,111.47,111.52,10995.0,94.619,94.619,94.5766,94.619,10995.0
2017-11-13 13:05:00,111.51,111.61,111.5,111.5,32610.0,94.6105,94.6953,94.602,94.602,32610.0
2017-11-13 13:10:00,111.5,111.55,111.5,111.52,6619.0,94.602,94.6444,94.602,94.619,6619.0
2017-11-13 13:15:00,111.52,111.52,111.49,111.51,8832.0,94.619,94.619,94.5935,94.6105,8832.0
2017-11-13 13:20:00,111.52,111.52,111.46,111.51,12098.0,94.619,94.619,94.5681,94.6105,12098.0
2017-11-13 13:25:00,111.5,111.56,111.49,111.52,13185.0,94.602,94.6529,94.5935,94.619,13185.0
2017-11-13 13:30:00,111.53,111.75,111.53,111.75,6304.0,94.6275,94.8141,94.6275,94.8141,6304.0
2017-11-13 13:35:00,111.75,111.82,111.67,111.67,6265.0,94.8141,94.8735,94.7463,94.7463,6265.0
2017-11-13 13:40:00,111.68,111.76,111.68,111.75,9514.0,94.7547,94.8226,94.7547,94.8141,9514.0
2017-11-13 13:45:00,111.76,111.81,111.68,111.68,26662.0,94.8226,94.865,94.7547,94.7547,26662.0
2017-11-13 13:50:00,111.67,111.76,111.55,111.59,95941.0,94.7463,94.8226,94.6444,94.6784,95941.0
2017-11-13 13:55:00,111.61,111.69,111.54,111.57,27124.0,94.6953,94.7632,94.636,94.6614,27124.0
2017-11-13 14:00:00,111.57,111.61,111.46,111.54,20310.0,94.6614,94.6953,94.5681,94.636,20310.0
2017-11-13 14:05:00,111.54,111.57,111.47,111.49,14827.0,94.636,94.6614,94.5766,94.5935,14827.0
2017-11-13 14:10:00,111.47,111.54,111.45,111.5,9765.0,94.5766,94.636,94.5596,94.602,9765.0
2017-11-13 14:15:00,111.5,111.51,111.42,111.5,7245.0,94.602,94.6105,94.5341,94.602,7245.0
2017-11-13 14:20:00,111.51,111.56,111.46,111.5,15762.0,94.6105,94.6529,94.5681,94.602,15762.0
2017-11-13 14:25:00,111.5,111.53,111.48,111.52,10085.0,94.602,94.6275,94.585,94.619,10085.0
2017-11-13 14:30:00,111.51,111.51,111.45,111.48,8519.0,94.6105,94.6105,94.5596,94.585,8519.0
2017-11-13 14:35:00,111.49,111.5,111.44,111.49,16646.0,94.5935,94.602,94.5511,94.5935,16646.0
2017-11-13 14:40:00,111.49,111.55,111.49,111.52,20625.0,94.5935,94.6444,94.5935,94.619,20625.0
2017-11-13 14:45:00,111.51,111.55,111.45,111.53,23551.0,94.6105,94.6444,94.5596,94.6275,23551.0
2017-11-13 14:50:00,111.53,111.56,111.51,111.51,12002.0,94.6275,94.6529,94.6105,94.6105,12002.0
2017-11-13 14:55:00,111.5,111.54,111.49,111.51,16858.0,94.602,94.636,94.5935,94.6105,16858.0
2017-11-13 15:00:00,111.5,111.52,111.47,111.48,12254.0,94.602,94.619,94.5766,94.585,12254.0
2017-11-13 15:05:00,111.48,111.5,111.45,111.5,7723.0,94.585,94.602,94.5596,94.602,7723.0
2017-11-13 15:10:00,111.5,111.55,111.48,111.5,18548.0,94.602,94.6444,94.585,94.602,18548.0
2017-11-13 15:15:00,111.5,111.52,111.5,111.5,13939.0,94.602,94.619,94.602,94.602,13939.0
2017-11-13 15:20:00,111.5,111.51,111.48,111.5,15088.0,94.602,94.6105,94.585,94.602,15088.0
2017-11-13 15:25:00,111.5,111.52,111.48,111.51,17313.0,94.602,94.619,94.585,94.6105,17313.0
2017-11-13 15:30:00,111.5,111.51,111.47,111.5,19673.0,94.602,94.6105,94.5766,94.602,19673.0
2017-11-13 15:35:00,111.5,111.53,111.45,111.5,28172.0,94.602,94.6275,94.5596,94.602,28172.0
2017-11-13 15:40:00,111.5,111.51,111.47,111.5,19669.0,94.602,94.6105,94.5766,94.602,19669.0
2017-11-13 15:45:00,111.5,111.51,111.47,111.51,45285.0,94.602,94.6105,94.5766,94.6105,45285.0
2017-11-13 15:50:00,111.51,111.52,111.43,111.52,38112.0,94.6105,94.619,94.5426,94.619,38112.0
2017-11-13 15:55:00,111.52,111.55,111.47,111.53,71087.0,94.619,94.6444,94.5766,94.6275,71087.0
2017-11-14 09:30:00,111.31,111.5,111.18,111.3,38514.0,94.4408,94.602,94.3305,94.4323,38514.0
2017-11-14 09:35:00,111.44,111.45,111.16,111.26,12520.0,94.5511,94.5596,94.3135,94.3984,12520.0
2017-11-14 09:40:00,111.28,111.28,111.09,111.17,16434.0,94.4154,94.4154,94.2542,94.322,16434.0
2017-11-14 09:45:00,111.15,111.2,111.05,111.06,20954.0,94.3051,94.3475,94.2202,94.2287,20954.0
2017-11-14 09:50:00,111.09,111.14,110.96,111.05,12414.0,94.2542,94.2966,94.1439,94.2202,12414.0
2017-11-14 09:55:00,111.0,111.11,110.97,111.02,38279.0,94.1778,94.2711,94.1523,94.1948,38279.0
2017-11-14 10:00:00,111.11,111.2,110.94,110.99,18187.0,94.2711,94.3475,94.1269,94.1693,18187.0
2017-11-14 10:05:00,111.04,111.18,110.98,111.15,18880.0,94.2117,94.3305,94.1608,94.3051,18880.0
2017-11-14 10:10:00,111.17,111.29,111.08,111.24,18090.0,94.322,94.4238,94.2457,94.3814,18090.0
2017-11-14 10:15:00,111.25,111.29,111.18,111.26,16958.0,94.3899,94.4238,94.3305,94.3984,16958.0
2017-11-14 10:20:00,111.27,111.31,111.16,111.21,15588.0,94.4069,94.4408,94.3135,94.356,15588.0
2017-11-14 10:25:00,111.21,111.34,111.2,111.31,25368.0,94.356,94.4663,94.3475,94.4408,25368.0
2017-11-14 10:30:00,111.33,111.37,111.26,111.3,10625.0,94.4578,94.4917,94.3984,94.4323,10625.0
2017-11-14 10:35:00,111.29,111.55,111.29,111.54,16908.0,94.4238,94.6444,94.4238,94.636,16908.0
2017-11-14 10:40:00,111.57,111.57,111.47,111.48,11768.0,94.6614,94.6614,94.5766,94.585,11768.0
2017-11-14 10:45:00,111.48,111.66,111.45,111.51,105522.0,94.585,94.7378,94.5596,94.6105,105522.0
2017-11-14 10:50:00,111.5,111.5,111.4,111.44,31803.0,94.602,94.602,94.5172,94.5511,31803.0
2017-11-14 10:55:00,111.43,111.47,111.31,111.36,24463.0,94.5426,94.5766,94.4408,94.4832,24463.0
2017-11-14 11:00:00,111.38,111.38,111.28,111.28,8800.0,94.5002,94.5002,94.4154,94.4154,8800.0
2017-11-14 11:05:00,111.29,111.34,111.24,111.25,12497.0,94.4238,94.4663,94.3814,94.3899,12497.0
2017-11-14 11:10:00,111.26,111.34,111.26,111.29,12283.0,94.3984,94.4663,94.3984,94.4238,12283.0
2017-11-14 11:15:00,111.29,111.35,111.27,111.34,11622.0,94.4238,94.4747,94.4069,94.4663,11622.0
2017-11-14 11:20:00,111.33,111.4,111.29,111.29,15812.0,94.4578,94.5172,94.4238,94.4238,15812.0
2017-11-14 11:25:00,111.31,111.4,111.28,111.3,13372.0,94.4408,94.5172,94.4154,94.4323,13372.0
2017-11-14 11:30:00,111.29,111.5,111.28,111.45,15614.0,94.4238,94.602,94.4154,94.5596,15614.0
2017-11-14 11:35:00,111.45,111.48,111.41,111.46,7888.0,94.5596,94.585,94.5257,94.5681,7888.0
2017-11-14 11:40:00,111.46,111.5,111.36,111.45,14085.0,94.5681,94.602,94.4832,94.5596,14085.0
2017-11-14 11:45:00,111.43,111.44,111.29,111.3,14524.0,94.5426,94.5511,94.4238,94.4323,14524.0
2017-11-14 11:50:00,111.3,111.35,111.3,111.3,6000.0,94.4323,94.4747,94.4323,94.4323,6000.0
2017-11-14 11:55:00,111.3,111.39,111.26,111.38,8627.0,94.4323,94.5087,94.3984,94.5002,8627.0
2017-11-14 12:00:00,111.37,111.43,111.37,111.39,31233.0,94.4917,94.5426,94.4917,94.5087,31233.0
2017-11-14 12:05:00,111.39,111.39,111.31,111.34,5730.0,94.5087,94.5087,94.4408,94.4663,5730.0
2017-11-14 12:10:00,111.34,111.4,111.32,111.38,5647.0,94.4663,94.5172,94.4493,94.5002,5647.0
2017-11-14 12:15:00,111.38,111.41,111.38,111.39,14158.0,94.5002,94.5257,94.5002,94.5087,14158.0
2017-11-14 12:20:00,111.39,111.42,111.37,111.41,7410.0,94.5087,94.5341,94.4917,94.5257,7410.0
2017-11-14 12:25:00,111.41,111.42,111.4,111.4,3623.0,94.5257,94.5341,94.5172,94.5172,3623.0
2017-11-14 12:30:00,111.39,111.42,111.35,111.42,11840.0,94.5087,94.5341,94.4747,94.5341,11840.0
2017-11-14 12:35:00,111.41,111.43,111.38,111.41,17679.0,94.5257,94.5426,94.5002,94.5257,17679.0
2017-11-14 12:40:00,111.4,111.41,111.38,111.39,5833.0,94.5172,94.5257,94.5002,94.5087,5833.0
2017-11-14 12:45:00,111.39,111.4,111.35,111.36,6102.0,94.5087,94.5172,94.4747,94.4832,6102.0
2017-11-14 12:50:00,111.37,111.39,111.26,111.36,9244.0,94.4917,94.5087,94.3984,94.4832,9244.0
2017-11-14 12:55:00,111.35,111.36,111.3,111.34,4448.0,94.4747,94.4832,94.4323,94.4663,4448.0
2017-11-14 13:00:00,111.34,111.36,111.28,111.34,5904.0,94.4663,94.4832,94.4154,94.4663,5904.0
2017-11-14 13:05:00,111.35,111.37,111.31,111.32,8209.0,94.4747,94.4917,94.4408,94.4493,8209.0
2017-11-14 13:10:00,111.33,111.36,111.32,111.35,6280.0,94.4578,94.4832,94.4493,94.4747,6280.0
2017-11-14 13:15:00,111.36,111.41,111.35,111.4,4743.0,94.4832,94.5257,94.4747,94.5172,4743.0
2017-11-14 13:20:00,111.4,111.52,111.39,111.49,7728.0,94.5172,94.619,94.5087,94.5935,7728.0
2017-11-14 13:25:00,111.5,111.53,111.46,111.47,16592.0,94.602,94.6275,94.5681,94.5766,16592.0
2017-11-14 13:30:00,111.47,111.47,111.31,111.42,13798.0,94.5766,94.5766,94.4408,94.5341,13798.0
2017-11-14 13:35:00,111.42,111.47,111.4,111.45,8501.0,94.5341,94.5766,94.5172,94.5596,8501.0
2017-11-14 13:40:00,111.45,111.49,111.45,111.47,12416.0,94.5596,94.5935,94.5596,94.5766,12416.0
2017-11-14 13:45:00,111.48,111.52,111.45,111.51,36122.0,94.585,94.619,94.5596,94.6105,36122.0
2017-11-14 13:50:00,111.51,111.54,111.44,111.51,33833.0,94.6105,94.636,94.5511,94.6105,33833.0
2017-11-14 13:55:00,111.51,111.96,111.51,111.8,119570.0,94.6105,94.9923,94.6105,94.8566,119570.0
2017-11-14 14:00:00,111.78,111.9,111.69,111.87,25575.0,94.8396,94.9414,94.7632,94.9159,25575.0
2017-11-14 14:05:00,111.88,112.06,111.87,111.98,15082.0,94.9244,95.0771,94.9159,95.0093,15082.0
2017-11-14 14:10:00,111.98,112.23,111.98,112.17,18037.0,95.0093,95.2214,95.0093,95.1705,18037.0
2017-11-14 14:15:00,112.16,112.22,112.1,112.11,15193.0,95.162,95.2129,95.1111,95.1196,15193.0
2017-11-14 14:20:00,112.11,112.23,112.09,112.19,24352.0,95.1196,95.2214,95.1026,95.1874,24352.0
2017-11-14 14:25:00,112.16,112.23,112.16,112.21,15783.0,95.162,95.2214,95.162,95.2044,15783.0
2017-11-14 14:30:00,112.2,112.23,112.04,112.04,27939.0,95.1959,95.2214,95.0602,95.0602,27939.0
2017-11-14 14:35:00,112.04,112.09,112.0,112.06,16689.0,95.0602,95.1026,95.0262,95.0771,16689.0
2017-11-14 14:40:00,112.08,112.11,112.05,112.05,13625.0,95.0941,95.1196,95.0687,95.0687,13625.0
2017-11-14 14:45:00,112.04,112.12,112.0,112.0,16819.0,95.0602,95.1281,95.0262,95.0262,16819.0
2017-11-14 14:50:00,112.0,112.11,112.0,112.1,22088.0,95.0262,95.1196,95.0262,95.1111,22088.0
2017-11-14 14:55:00,112.09,112.15,112.05,112.07,20185.0,95.1026,95.1535,95.0687,95.0856,20185.0
2017-11-14 15:00:00,112.06,112.16,112.04,112.12,17384.0,95.0771,95.162,95.0602,95.1281,17384.0
2017-11-14 15:05:00,112.12,112.15,112.05,112.07,11229.0,95.1281,95.1535,95.0687,95.0856,11229.0
2017-11-14 15:10:00,112.06,112.11,112.0,112.04,21676.0,95.0771,95.1196,95.0262,95.0602,21676.0
2017-11-14 15:15:00,112.04,112.12,112.02,112.12,12400.0,95.0602,95.1281,95.0432,95.1281,12400.0
2017-11-14 15:20:00,112.13,112.13,112.06,112.06,14289.0,95.1365,95.1365,95.0771,95.0771,14289.0
2017-11-14 15:25:00,112.06,112.12,112.03,112.05,16850.0,95.0771,95.1281,95.0517,95.0687,16850.0
2017-11-14 15:30:00,112.06,112.08,112.04,112.04,12369.0,95.0771,95.0941,95.0602,95.0602,12369.0
2017-11-14 15:35:00,112.04,112.06,111.98,111.98,27046.0,95.0602,95.0771,95.0093,95.0093,27046.0
2017-11-14 15:40:00,111.97,112.04,111.94,112.01,32194.0,95.0008,95.0602,94.9753,95.0347,32194.0
2017-11-14 15:45:00,112.01,112.02,111.95,111.97,29312.0,95.0347,95.0432,94.9838,95.0008,29312.0
2017-11-14 15:50:00,111.99,112.06,111.99,112.03,24868.0,95.0178,95.0771,95.0178,95.0517,24868.0
2017-11-14 15:55:00,112.04,112.13,112.01,112.07,88846.0,95.0602,95.1365,95.0347,95.0856,88846.0
2017-11-15 09:30:00,112.2,112.23,111.71,111.87,25623.0,95.1959,95.2214,94.7802,94.9159,25623.0
2017-11-15 09:35:00,111.83,111.83,110.93,111.17,14444.0,94.882,94.882,94.1184,94.322,14444.0
2017-11-15 09:40:00,111.12,111.12,110.64,110.77,13047.0,94.2796,94.2796,93.8723,93.9826,13047.0
2017-11-15 09:45:00,110.72,110.76,110.6,110.66,13874.0,93.9402,93.9742,93.8384,93.8893,13874.0
2017-11-15 09:50:00,110.7,110.91,110.58,110.59,16488.0,93.9233,94.1014,93.8214,93.8299,16488.0
2017-11-15 09:55:00,110.56,110.82,110.52,110.56,9006.0,93.8045,94.0251,93.7705,93.8045,9006.0
2017-11-15 10:00:00,110.53,110.67,110.42,110.67,16061.0,93.779,93.8978,93.6857,93.8978,16061.0
2017-11-15 10:05:00,110.68,110.97,110.68,110.83,10844.0,93.9063,94.1523,93.9063,94.0336,10844.0
2017-11-15 10:10:00,110.82,110.82,110.62,110.7,12725.0,94.0251,94.0251,93.8554,93.9233,12725.0
2017-11-15 10:15:00,110.7,110.82,110.6,110.79,28517.0,93.9233,94.0251,93.8384,93.9996,28517.0
2017-11-15 10:20:00,110.79,110.79,110.61,110.68,41489.0,93.9996,93.9996,93.8469,93.9063,41489.0
2017-11-15 10:25:00,110.71,110.8,110.65,110.68,15951.0,93.9317,94.0081,93.8808,93.9063,15951.0
2017-11-15 10:30:00,110.66,110.7,110.59,110.61,8428.0,93.8893,93.9233,93.8299,93.8469,8428.0
2017-11-15 10:35:00,110.65,110.76,110.64,110.72,10382.0,93.8808,93.9742,93.8723,93.9402,10382.0
2017-11-15 10:40:00,110.7,110.71,110.49,110.58,7555.0,93.9233,93.9317,93.7451,93.8214,7555.0
2017-11-15 10:45:00,110.61,110.63,110.5,110.63,5673.0,93.8469,93.8639,93.7536,93.8639,5673.0
2017-11-15 10:50:00,110.66,110.7,110.61,110.64,6924.0,93.8893,93.9233,93.8469,93.8723,6924.0
2017-11-15 10:55:00,110.59,110.85,110.59,110.82,10925.0,93.8299,94.0505,93.8299,94.0251,10925.0
2017-11-15 11:00:00,110.83,110.87,110.81,110.85,10505.0,94.0336,94.0675,94.0166,94.0505,10505.0
2017-11-15 11:05:00,110.85,110.97,110.76,110.97,12464.0,94.0505,94.1523,93.9742,94.1523,12464.0
2017-11-15 11:10:00,110.98,111.05,110.96,111.01,5335.0,94.1608,94.2202,94.1439,94.1863,5335.0
2017-11-15 11:15:00,111.04,111.17,111.03,111.17,11483.0,94.2117,94.322,94.2032,94.322,11483.0
2017-11-15 11:20:00,111.16,111.32,111.15,111.3,10437.0,94.3135,94.4493,94.3051,94.4323,10437.0
2017-11-15 11:25:00,111.33,111.43,111.18,111.18,16535.0,94.4578,94.5426,94.3305,94.3305,16535.0
2017-11-15 11:30:00,111.2,111.27,111.13,111.24,16091.0,94.3475,94.4069,94.2881,94.3814,16091.0
2017-11-15 11:35:00,111.25,111.43,111.24,111.41,20956.0,94.3899,94.5426,94.3814,94.5257,20956.0
2017-11-15 11:40:00,111.4,111.67,111.39,111.4,17017.0,94.5172,94.7463,94.5087,94.5172,17017.0
2017-11-15 11:45:00,111.43,111.44,111.1,111.17,9005.0,94.5426,94.5511,94.2626,94.322,9005.0
2017-11-15 11:50:00,111.17,111.31,111.16,111.21,6844.0,94.322,94.4408,94.3135,94.356,6844.0
2017-11-15 11:55:00,111.15,111.2,111.08,111.16,4813.0,94.3051,94.3475,94.2457,94.3135,4813.0
2017-11-15 12:00:00,111.17,111.24,111.03,111.04,5478.0,94.322,94.3814,94.2032,94.2117,5478.0
2017-11-15 12:05:00,111.06,111.2,111.06,111.14,8457.0,94.2287,94.3475,94.2287,94.2966,8457.0
2017-11-15 12:10:00,111.15,111.2,111.04,111.08,6971.0,94.3051,94.3475,94.2117,94.2457,6971.0
2017-11-15 12:15:00,111.08,111.18,111.05,111.15,8675.0,94.2457,94.3305,94.2202,94.3051,8675.0
2017-11-15 12:20:00,111.17,111.17,111.08,111.09,8560.0,94.322,94.322,94.2457,94.2542,8560.0
2017-11-15 12:25:00,111.07,111.21,111.07,111.21,10846.0,94.2372,94.356,94.2372,94.356,10846.0
2017-11-15 12:30:00,111.21,111.22,111.17,111.21,4925.0,94.356,94.3645,94.322,94.356,4925.0
2017-11-15 12:35:00,111.2,111.22,111.17,111.21,8818.0,94.3475,94.3645,94.322,94.356,8818.0
2017-11-15 12:40:00,111.2,111.29,111.18,111.26,14527.0,94.3475,94.4238,94.3305,94.3984,14527.0
2017-11-15 12:45:00,111.27,111.27,111.23,111.25,4100.0,94.4069,94.4069,94.3729,94.3899,4100.0
2017-11-15 12:50:00,111.24,111.39,111.23,111.37,8702.0,94.3814,94.5087,94.3729,94.4917,8702.0
2017-11-15 12:55:00,111.38,111.42,111.34,111.4,9211.0,94.5002,94.5341,94.4663,94.5172,9211.0
2017-11-15 13:00:00,111.38,111.39,111.28,111.34,7000.0,94.5002,94.5087,94.4154,94.4663,7000.0
2017-11-15 13:05:00,111.33,111.33,111.17,111.28,7872.0,94.4578,94.4578,94.322,94.4154,7872.0
2017-11-15 13:10:00,111.3,111.33,111.21,111.21,6095.0,94.4323,94.4578,94.356,94.356,6095.0
2017-11-15 13:15:00,111.19,111.25,111.18,111.23,4986.0,94.339,94.3899,94.3305,94.3729,4986.0
2017-11-15 13:20:00,111.17,111.2,111.12,111.2,8595.0,94.322,94.3475,94.2796,94.3475,8595.0
2017-11-15 13:25:00,111.17,111.22,111.14,111.17,4825.0,94.322,94.3645,94.2966,94.322,4825.0
2017-11-15 13:30:00,111.19,111.23,111.18,111.19,6269.0,94.339,94.3729,94.3305,94.339,6269.0
2017-11-15 13:35:00,111.18,111.24,111.16,111.2,8147.0,94.3305,94.3814,94.3135,94.3475,8147.0
2017-11-15 13:40:00,111.18,111.26,111.18,111.26,8324.0,94.3305,94.3984,94.3305,94.3984,8324.0
2017-11-15 13:45:00,111.23,111.28,111.19,111.19,6453.0,94.3729,94.4154,94.339,94.339,6453.0
2017-11-15 13:50:00,111.18,111.24,111.16,111.18,8183.0,94.3305,94.3814,94.3135,94.3305,8183.0
2017-11-15 13:55:00,111.19,111.24,111.16,111.2,7061.0,94.339,94.3814,94.3135,94.3475,7061.0
2017-11-15 14:00:00,111.19,111.21,111.05,111.09,8904.0,94.339,94.356,94.2202,94.2542,8904.0
2017-11-15 14:05:00,111.11,111.12,111.02,111.06,6324.0,94.2711,94.2796,94.1948,94.2287,6324.0
2017-11-15 14:10:00,111.04,111.06,111.0,111.06,6060.0,94.2117,94.2287,94.1778,94.2287,6060.0
2017-11-15 14:15:00,111.05,111.17,111.03,111.15,10867.0,94.2202,94.322,94.2032,94.3051,10867.0
2017-11-15 14:20:00,111.17,111.22,111.16,111.17,11065.0,94.322,94.3645,94.3135,94.322,11065.0
2017-11-15 14:25:00,111.16,111.24,111.14,111.22,13316.0,94.3135,94.3814,94.2966,94.3645,13316.0
2017-11-15 14:30:00,111.21,111.34,111.19,111.2,89462.0,94.356,94.4663,94.339,94.3475,89462.0
2017-11-15 14:35:00,111.19,111.19,111.08,111.11,10897.0,94.339,94.339,94.2457,94.2711,10897.0
2017-11-15 14:40:00,111.1,111.1,111.02,111.04,5102.0,94.2626,94.2626,94.1948,94.2117,5102.0
2017-11-15 14:45:00,111.03,111.04,110.98,111.02,12913.0,94.2032,94.2117,94.1608,94.1948,12913.0
2017-11-15 14:50:00,111.01,111.1,111.0,111.08,13520.0,94.1863,94.2626,94.1778,94.2457,13520.0
2017-11-15 14:55:00,111.1,111.13,111.02,111.09,10203.0,94.2626,94.2881,94.1948,94.2542,10203.0
2017-11-15 15:00:00,111.04,111.09,111.04,111.04,6931.0,94.2117,94.2542,94.2117,94.2117,6931.0
2017-11-15 15:05:00,111.04,111.06,111.0,111.01,7498.0,94.2117,94.2287,94.1778,94.1863,7498.0
2017-11-15 15:10:00,111.02,111.02,110.93,111.02,13647.0,94.1948,94.1948,94.1184,94.1948,13647.0
2017-11-15 15:15:00,111.03,111.03,110.94,110.96,9400.0,94.2032,94.2032,94.1269,94.1439,9400.0
2017-11-15 15:20:00,110.96,110.96,110.83,110.86,15231.0,94.1439,94.1439,94.0336,94.059,15231.0
2017-11-15 15:25:00,110.84,110.85,110.8,110.81,11533.0,94.042,94.0505,94.0081,94.0166,11533.0
2017-11-15 15:30:00,110.81,110.95,110.81,110.86,16818.0,94.0166,94.1354,94.0166,94.059,16818.0
2017-11-15 15:35:00,110.84,110.9,110.74,110.8,22755.0,94.042,94.0929,93.9572,94.0081,22755.0
2017-11-15 15:40:00,110.79,110.79,110.62,110.64,32784.0,93.9996,93.9996,93.8554,93.8723,32784.0
2017-11-15 15:45:00,110.65,110.75,110.61,110.64,27113.0,93.8808,93.9657,93.8469,93.8723,27113.0
2017-11-15 15:50:00,110.64,110.64,110.5,110.53,53534.0,93.8723,93.8723,93.7536,93.779,53534.0
2017-11-15 15:55:00,110.53,110.69,110.44,110.67,80107.0,93.779,93.9148,93.7027,93.8978,80107.0
2017-11-16 09:30:00,111.0,111.18,110.76,111.04,25600.0,94.1778,94.3305,93.9742,94.2117,25600.0
2017-11-16 09:35:00,111.04,111.18,110.81,110.81,7219.0,94.2117,94.3305,94.0166,94.0166,7219.0
2017-11-16 09:40:00,110.73,111.02,110.66,111.02,6500.0,93.9487,94.1948,93.8893,94.1948,6500.0
2017-11-16 09:45:00,111.07,111.07,110.72,110.74,17949.0,94.2372,94.2372,93.9402,93.9572,17949.0
2017-11-16 09:50:00,110.7,110.84,110.47,110.84,20697.0,93.9233,94.042,93.7281,94.042,20697.0
2017-11-16 09:55:00,110.86,110.95,110.66,110.75,9652.0,94.059,94.1354,93.8893,93.9657,9652.0
2017-11-16 10:00:00,110.75,110.82,110.69,110.7,11048.0,93.9657,94.0251,93.9148,93.9233,11048.0
2017-11-16 10:05:00,110.7,110.75,110.61,110.61,15753.0,93.9233,93.9657,93.8469,93.8469,15753.0
2017-11-16 10:10:00,110.6,110.79,110.59,110.75,16121.0,93.8384,93.9996,93.8299,93.9657,16121.0
2017-11-16 10:15:00,110.77,110.92,110.77,110.8,11687.0,93.9826,94.1099,93.9826,94.0081,11687.0
2017-11-16 10:20:00,110.81,110.89,110.77,110.81,5620.0,94.0166,94.0845,93.9826,94.0166,5620.0
2017-11-16 10:25:00,110.81,111.04,110.81,110.92,4800.0,94.0166,94.2117,94.0166,94.1099,4800.0
2017-11-16 10:30:00,110.89,110.95,110.81,110.91,8980.0,94.0845,94.1354,94.0166,94.1014,8980.0
2017-11-16 10:35:00,110.91,111.18,110.9,111.11,9142.0,94.1014,94.3305,94.0929,94.2711,9142.0
2017-11-16 10:40:00,111.1,111.22,111.1,111.18,4300.0,94.2626,94.3645,94.2626,94.3305,4300.0
2017-11-16 10:45:00,111.15,111.23,111.06,111.09,12406.0,94.3051,94.3729,94.2287,94.2542,12406.0
2017-11-16 10:50:00,111.08,111.17,111.03,111.17,8571.0,94.2457,94.322,94.2032,94.322,8571.0
2017-11-16 10:55:00,111.17,111.44,111.17,111.24,42489.0,94.322,94.5511,94.322,94.3814,42489.0
2017-11-16 11:00:00,111.23,111.26,111.16,111.23,9777.0,94.3729,94.3984,94.3135,94.3729,9777.0
2017-11-16 11:05:00,111.21,111.48,111.17,111.42,37626.0,94.356,94.585,94.322,94.5341,37626.0
2017-11-16 11:10:00,111.41,111.48,111.35,111.38,44107.0,94.5257,94.585,94.4747,94.5002,44107.0
2017-11-16 11:15:00,111.37,111.37,111.28,111.31,9352.0,94.4917,94.4917,94.4154,94.4408,9352.0
2017-11-16 11:20:00,111.3,111.34,111.27,111.27,6635.0,94.4323,94.4663,94.4069,94.4069,6635.0
2017-11-16 11:25:00,111.27,111.27,111.16,111.24,5300.0,94.4069,94.4069,94.3135,94.3814,5300.0
2017-11-16 11:30:00,111.2,111.2,111.11,111.12,5089.0,94.3475,94.3475,94.2711,94.2796,5089.0
2017-11-16 11:35:00,111.12,111.12,111.01,111.05,10218.0,94.2796,94.2796,94.1863,94.2202,10218.0
2017-11-16 11:40:00,111.05,111.05,111.01,111.02,6915.0,94.2202,94.2202,94.1863,94.1948,6915.0
2017-11-16 11:45:00,111.05,111.11,111.03,111.11,7224.0,94.2202,94.2711,94.2032,94.2711,7224.0
2017-11-16 11:50:00,111.1,111.11,111.03,111.06,11115.0,94.2626,94.2711,94.2032,94.2287,11115.0
2017-11-16 11:55:00,111.04,111.06,110.99,111.04,9648.0,94.2117,94.2287,94.1693,94.2117,9648.0
2017-11-16 12:00:00,111.05,111.15,111.05,111.15,4037.0,94.2202,94.3051,94.2202,94.3051,4037.0
2017-11-16 12:05:00,111.16,111.23,111.16,111.21,4200.0,94.3135,94.3729,94.3135,94.356,4200.0
2017-11-16 12:10:00,111.22,111.25,111.18,111.19,3400.0,94.3645,94.3899,94.3305,94.339,3400.0
2017-11-16 12:15:00,111.17,111.19,111.14,111.14,5694.0,94.322,94.339,94.2966,94.2966,5694.0
2017-11-16 12:20:00,111.13,111.18,111.05,111.08,11401.0,94.2881,94.3305,94.2202,94.2457,11401.0
2017-11-16 12:25:00,111.09,111.15,111.05,111.14,8852.0,94.2542,94.3051,94.2202,94.2966,8852.0
2017-11-16 12:30:00,111.15,111.16,111.13,111.15,7315.0,94.3051,94.3135,94.2881,94.3051,7315.0
2017-11-16 12:35:00,111.16,111.16,111.08,111.08,7215.0,94.3135,94.3135,94.2457,94.2457,7215.0
2017-11-16 12:40:00,111.07,111.13,111.06,111.13,4516.0,94.2372,94.2881,94.2287,94.2881,4516.0
2017-11-16 12:45:00,111.15,111.16,111.13,111.15,3681.0,94.3051,94.3135,94.2881,94.3051,3681.0
2017-11-16 12:50:00,111.15,111.15,111.06,111.06,14610.0,94.3051,94.3051,94.2287,94.2287,14610.0
2017-11-16 12:55:00,111.06,111.15,111.05,111.12,22246.0,94.2287,94.3051,94.2202,94.2796,22246.0
2017-11-16 13:00:00,111.11,111.22,111.08,111.19,24399.0,94.2711,94.3645,94.2457,94.339,24399.0
2017-11-16 13:05:00,111.17,111.22,111.17,111.2,12348.0,94.322,94.3645,94.322,94.3475,12348.0
2017-11-16 13:10:00,111.21,111.21,111.08,111.09,9438.0,94.356,94.356,94.2457,94.2542,9438.0
2017-11-16 13:15:00,111.09,111.16,111.08,111.13,15256.0,94.2542,94.3135,94.2457,94.2881,15256.0
2017-11-16 13:20:00,111.13,111.13,111.08,111.12,13024.0,94.2881,94.2881,94.2457,94.2796,13024.0
2017-11-16 13:25:00,111.13,111.15,111.11,111.11,7244.0,94.2881,94.3051,94.2711,94.2711,7244.0
2017-11-16 13:30:00,111.1,111.13,111.04,111.07,13567.0,94.2626,94.2881,94.2117,94.2372,13567.0
2017-11-16 13:35:00,111.07,111.12,111.06,111.1,6130.0,94.2372,94.2796,94.2287,94.2626,6130.0
2017-11-16 13:40:00,111.1,111.11,111.07,111.1,11215.0,94.2626,94.2711,94.2372,94.2626,11215.0
2017-11-16 13:45:00,111.1,111.15,111.1,111.14,24681.0,94.2626,94.3051,94.2626,94.2966,24681.0
2017-11-16 13:50:00,111.14,111.16,111.1,111.13,17418.0,94.2966,94.3135,94.2626,94.2881,17418.0
2017-11-16 13:55:00,111.12,111.12,111.04,111.04,8521.0,94.2796,94.2796,94.2117,94.2117,8521.0
2017-11-16 14:00:00,111.03,111.06,111.0,111.05,12186.0,94.2032,94.2287,94.1778,94.2202,12186.0
2017-11-16 14:05:00,111.06,111.14,111.06,111.1,9624.0,94.2287,94.2966,94.2287,94.2626,9624.0
2017-11-16 14:10:00,111.12,111.15,111.06,111.13,13924.0,94.2796,94.3051,94.2287,94.2881,13924.0
2017-11-16 14:15:00,111.13,111.14,111.05,111.06,13319.0,94.2881,94.2966,94.2202,94.2287,13319.0
2017-11-16 14:20:00,111.07,111.13,111.06,111.12,4720.0,94.2372,94.2881,94.2287,94.2796,4720.0
2017-11-16 14:25:00,111.13,111.13,111.06,111.07,12628.0,94.2881,94.2881,94.2287,94.2372,12628.0
2017-11-16 14:30:00,111.08,111.13,111.07,111.11,13138.0,94.2457,94.2881,94.2372,94.2711,13138.0
2017-11-16 14:35:00,111.12,111.13,111.01,111.02,24689.0,94.2796,94.2881,94.1863,94.1948,24689.0
2017-11-16 14:40:00,111.03,111.03,110.93,110.97,15059.0,94.2032,94.2032,94.1184,94.1523,15059.0
2017-11-16 14:45:00,110.98,111.0,110.93,111.0,7582.0,94.1608,94.1778,94.1184,94.1778,7582.0
2017-11-16 14:50:00,110.98,111.05,110.96,111.03,11905.0,94.1608,94.2202,94.1439,94.2032,11905.0
2017-11-16 14:55:00,111.02,111.02,110.94,110.95,14530.0,94.1948,94.1948,94.1269,94.1354,14530.0
2017-11-16 15:00:00,110.95,110.97,110.88,110.92,11961.0,94.1354,94.1523,94.076,94.1099,11961.0
2017-11-16 15:05:00,110.94,110.95,110.86,110.9,28424.0,94.1269,94.1354,94.059,94.0929,28424.0
2017-11-16 15:10:00,110.91,111.02,110.89,111.01,18050.0,94.1014,94.1948,94.0845,94.1863,18050.0
2017-11-16 15:15:00,111.0,111.01,110.97,111.0,11800.0,94.1778,94.1863,94.1523,94.1778,11800.0
2017-11-16 15:20:00,111.01,111.06,110.98,111.02,9645.0,94.1863,94.2287,94.1608,94.1948,9645.0
2017-11-16 15:25:00,111.03,111.06,110.93,111.0,16185.0,94.2032,94.2287,94.1184,94.1778,16185.0
2017-11-16 15:30:00,110.99,111.05,110.96,110.96,15754.0,94.1693,94.2202,94.1439,94.1439,15754.0
2017-11-16 15:35:00,110.96,110.96,110.92,110.92,11296.0,94.1439,94.1439,94.1099,94.1099,11296.0
2017-11-16 15:40:00,110.92,110.97,110.87,110.96,45640.0,94.1099,94.1523,94.0675,94.1439,45640.0
2017-11-16 15:45:00,110.97,111.08,110.95,111.02,40489.0,94.1523,94.2457,94.1354,94.1948,40489.0
2017-11-16 15:50:00,111.03,111.33,111.0,111.0,134459.0,94.2032,94.4578,94.1778,94.1778,134459.0
2017-11-16 15:55:00,111.0,111.06,110.97,111.03,90670.0,94.1778,94.2287,94.1523,94.2032,90670.0
2017-11-17 09:30:00,110.96,111.05,110.58,110.68,103489.0,94.1439,94.2202,93.8214,93.9063,103489.0
2017-11-17 09:35:00,110.72,110.93,110.7,110.81,9670.0,93.9402,94.1184,93.9233,94.0166,9670.0
2017-11-17 09:40:00,110.78,111.03,110.77,111.02,5594.0,93.9911,94.2032,93.9826,94.1948,5594.0
2017-11-17 09:45:00,111.02,111.2,110.98,111.19,11280.0,94.1948,94.3475,94.1608,94.339,11280.0
2017-11-17 09:50:00,111.19,111.22,110.95,111.0,19566.0,94.339,94.3645,94.1354,94.1778,19566.0
2017-11-17 09:55:00,111.0,111.08,110.92,110.99,20553.0,94.1778,94.2457,94.1099,94.1693,20553.0
2017-11-17 10:00:00,110.99,111.06,110.93,111.05,9464.0,94.1693,94.2287,94.1184,94.2202,9464.0
2017-11-17 10:05:00,111.02,111.05,110.97,110.99,13937.0,94.1948,94.2202,94.1523,94.1693,13937.0
2017-11-17 10:10:00,110.97,111.02,110.9,110.92,11286.0,94.1523,94.1948,94.0929,94.1099,11286.0
2017-11-17 10:15:00,110.91,110.98,110.89,110.92,12477.0,94.1014,94.1608,94.0845,94.1099,12477.0
2017-11-17 10:20:00,110.9,110.95,110.86,110.94,9513.0,94.0929,94.1354,94.059,94.1269,9513.0
2017-11-17 10:25:00,110.93,110.93,110.82,110.87,10326.0,94.1184,94.1184,94.0251,94.0675,10326.0
2017-11-17 10:30:00,110.85,110.89,110.82,110.85,10983.0,94.0505,94.0845,94.0251,94.0505,10983.0
2017-11-17 10:35:00,110.83,110.88,110.81,110.81,7708.0,94.0336,94.076,94.0166,94.0166,7708.0
2017-11-17 10:40:00,110.79,110.81,110.74,110.8,6267.0,93.9996,94.0166,93.9572,94.0081,6267.0
2017-11-17 10:45:00,110.8,110.8,110.68,110.71,10179.0,94.0081,94.0081,93.9063,93.9317,10179.0
2017-11-17 10:50:00,110.73,110.83,110.73,110.73,10629.0,93.9487,94.0336,93.9487,93.9487,10629.0
2017-11-17 10:55:00,110.72,110.79,110.7,110.74,13211.0,93.9402,93.9996,93.9233,93.9572,13211.0
2017-11-17 11:00:00,110.75,110.76,110.6,110.64,7926.0,93.9657,93.9742,93.8384,93.8723,7926.0
2017-11-17 11:05:00,110.65,110.65,110.48,110.48,8909.0,93.8808,93.8808,93.7366,93.7366,8909.0
2017-11-17 11:10:00,110.45,110.5,110.34,110.37,16535.0,93.7111,93.7536,93.6178,93.6433,16535.0
2017-11-17 11:15:00,110.37,110.44,110.32,110.34,7574.0,93.6433,93.7027,93.6008,93.6178,7574.0
2017-11-17 11:20:00,110.32,110.41,110.26,110.41,11136.0,93.6008,93.6772,93.5499,93.6772,11136.0
2017-11-17 11:25:00,110.4,110.47,110.38,110.38,7500.0,93.6687,93.7281,93.6518,93.6518,7500.0
2017-11-17 11:30:00,110.36,110.4,110.34,110.38,9784.0,93.6348,93.6687,93.6178,93.6518,9784.0
2017-11-17 11:35:00,110.36,110.4,110.33,110.34,8865.0,93.6348,93.6687,93.6093,93.6178,8865.0
2017-11-17 11:40:00,110.34,110.44,110.31,110.42,7946.0,93.6178,93.7027,93.5924,93.6857,7946.0
2017-11-17 11:45:00,110.43,110.44,110.39,110.39,7419.0,93.6942,93.7027,93.6602,93.6602,7419.0
2017-11-17 11:50:00,110.41,110.43,110.38,110.38,5843.0,93.6772,93.6942,93.6518,93.6518,5843.0
2017-11-17 11:55:00,110.39,110.56,110.39,110.51,16304.0,93.6602,93.8045,93.6602,93.7621,16304.0
2017-11-17 12:00:00,110.5,110.58,110.44,110.44,6570.0,93.7536,93.8214,93.7027,93.7027,6570.0
2017-11-17 12:05:00,110.44,110.52,110.44,110.51,7800.0,93.7027,93.7705,93.7027,93.7621,7800.0
2017-11-17 12:10:00,110.5,110.63,110.47,110.6,9097.0,93.7536,93.8639,93.7281,93.8384,9097.0
2017-11-17 12:15:00,110.64,110.65,110.58,110.59,7522.0,93.8723,93.8808,93.8214,93.8299,7522.0
2017-11-17 12:20:00,110.59,110.6,110.51,110.53,8164.0,93.8299,93.8384,93.7621,93.779,8164.0
2017-11-17 12:25:00,110.53,110.58,110.52,110.54,5960.0,93.779,93.8214,93.7705,93.7875,5960.0
2017-11-17 12:30:00,110.53,110.58,110.47,110.54,7668.0,93.779,93.8214,93.7281,93.7875,7668.0
2017-11-17 12:35:00,110.53,110.55,110.49,110.55,6360.0,93.779,93.796,93.7451,93.796,6360.0
2017-11-17 12:40:00,110.56,110.6,110.54,110.6,6752.0,93.8045,93.8384,93.7875,93.8384,6752.0
2017-11-17 12:45:00,110.6,110.62,110.55,110.58,5222.0,93.8384,93.8554,93.796,93.8214,5222.0
2017-11-17 12:50:00,110.58,110.61,110.54,110.59,6564.0,93.8214,93.8469,93.7875,93.8299,6564.0
2017-11-17 12:55:00,110.6,110.69,110.6,110.69,5718.0,93.8384,93.9148,93.8384,93.9148,5718.0
2017-11-17 13:00:00,110.68,110.75,110.67,110.73,5421.0,93.9063,93.9657,93.8978,93.9487,5421.0
2017-11-17 13:05:00,110.74,110.8,110.72,110.76,9326.0,93.9572,94.0081,93.9402,93.9742,9326.0
2017-11-17 13:10:00,110.75,110.85,110.75,110.81,14520.0,93.9657,94.0505,93.9657,94.0166,14520.0
2017-11-17 13:15:00,110.82,110.87,110.82,110.87,6344.0,94.0251,94.0675,94.0251,94.0675,6344.0
2017-11-17 13:20:00,110.86,110.87,110.84,110.85,5000.0,94.059,94.0675,94.042,94.0505,5000.0
2017-11-17 13:25:00,110.84,110.85,110.79,110.84,6961.0,94.042,94.0505,93.9996,94.042,6961.0
2017-11-17 13:30:00,110.84,110.96,110.81,110.93,8048.0,94.042,94.1439,94.0166,94.1184,8048.0
2017-11-17 13:35:00,110.93,110.98,110.88,110.98,6478.0,94.1184,94.1608,94.076,94.1608,6478.0
2017-11-17 13:40:00,110.96,110.99,110.93,110.96,5605.0,94.1439,94.1693,94.1184,94.1439,5605.0
2017-11-17 13:45:00,110.96,110.99,110.94,110.98,12676.0,94.1439,94.1693,94.1269,94.1608,12676.0
2017-11-17 13:50:00,110.97,111.07,110.96,111.05,11232.0,94.1523,94.2372,94.1439,94.2202,11232.0
2017-11-17 13:55:00,111.05,111.06,110.97,110.97,5306.0,94.2202,94.2287,94.1523,94.1523,5306.0
2017-11-17 14:00:00,110.97,111.0,110.95,110.99,4042.0,94.1523,94.1778,94.1354,94.1693,4042.0
2017-11-17 14:05:00,110.98,111.0,110.95,110.99,4550.0,94.1608,94.1778,94.1354,94.1693,4550.0
2017-11-17 14:10:00,111.0,111.0,110.94,110.95,6683.0,94.1778,94.1778,94.1269,94.1354,6683.0
2017-11-17 14:15:00,110.93,110.93,110.84,110.87,6759.0,94.1184,94.1184,94.042,94.0675,6759.0
2017-11-17 14:20:00,110.88,110.89,110.79,110.79,3387.0,94.076,94.0845,93.9996,93.9996,3387.0
2017-11-17 14:25:00,110.81,110.84,110.77,110.84,5600.0,94.0166,94.042,93.9826,94.042,5600.0
2017-11-17 14:30:00,110.85,110.87,110.81,110.82,6432.0,94.0505,94.0675,94.0166,94.0251,6432.0
2017-11-17 14:35:00,110.81,110.82,110.79,110.8,6069.0,94.0166,94.0251,93.9996,94.0081,6069.0
2017-11-17 14:40:00,110.81,110.95,110.8,110.93,12125.0,94.0166,94.1354,94.0081,94.1184,12125.0
2017-11-17 14:45:00,110.93,110.95,110.89,110.95,6227.0,94.1184,94.1354,94.0845,94.1354,6227.0
2017-11-17 14:50:00,110.95,110.95,110.92,110.93,7727.0,94.1354,94.1354,94.1099,94.1184,7727.0
2017-11-17 14:55:00,110.93,111.0,110.92,111.0,18318.0,94.1184,94.1778,94.1099,94.1778,18318.0
2017-11-17 15:00:00,110.99,111.0,110.91,110.94,18105.0,94.1693,94.1778,94.1014,94.1269,18105.0
2017-11-17 15:05:00,110.94,111.01,110.94,111.0,13481.0,94.1269,94.1863,94.1269,94.1778,13481.0
2017-11-17 15:10:00,110.99,111.01,110.97,110.98,20570.0,94.1693,94.1863,94.1523,94.1608,20570.0
2017-11-17 15:15:00,110.98,110.98,110.94,110.96,18334.0,94.1608,94.1608,94.1269,94.1439,18334.0
2017-11-17 15:20:00,110.97,111.0,110.96,110.99,18430.0,94.1523,94.1778,94.1439,94.1693,18430.0
2017-11-17 15:25:00,110.99,111.02,110.97,111.02,22412.0,94.1693,94.1948,94.1523,94.1948,22412.0
2017-11-17 15:30:00,111.02,111.04,110.99,111.02,21564.0,94.1948,94.2117,94.1693,94.1948,21564.0
2017-11-17 15:35:00,111.03,111.1,111.02,111.06,97394.0,94.2032,94.2626,94.1948,94.2287,97394.0
2017-11-17 15:40:00,111.07,111.07,110.98,110.98,35401.0,94.2372,94.2372,94.1608,94.1608,35401.0
2017-11-17 15:45:00,110.98,110.98,110.9,110.91,30844.0,94.1608,94.1608,94.0929,94.1014,30844.0
2017-11-17 15:50:00,110.91,110.99,110.8,110.99,50291.0,94.1014,94.1693,94.0081,94.1693,50291.0
2017-11-17 15:55:00,110.99,111.1,110.99,111.06,111232.0,94.1693,94.2626,94.1693,94.2287,111232.0
2017-11-20 09:30:00,111.18,111.24,110.72,110.99,34228.0,94.3305,94.3814,93.9402,94.1693,34228.0
2017-11-20 09:35:00,111.02,111.04,110.74,110.82,7720.0,94.1948,94.2117,93.9572,94.0251,7720.0
2017-11-20 09:40:00,110.81,110.83,110.59,110.59,19228.0,94.0166,94.0336,93.8299,93.8299,19228.0
2017-11-20 09:45:00,110.62,110.78,110.58,110.78,11021.0,93.8554,93.9911,93.8214,93.9911,11021.0
2017-11-20 09:50:00,110.76,110.92,110.67,110.78,15459.0,93.9742,94.1099,93.8978,93.9911,15459.0
2017-11-20 09:55:00,110.78,111.11,110.77,111.08,11431.0,93.9911,94.2711,93.9826,94.2457,11431.0
2017-11-20 10:00:00,111.05,111.17,110.89,110.91,5977.0,94.2202,94.322,94.0845,94.1014,5977.0
2017-11-20 10:05:00,110.94,110.94,110.77,110.84,19111.0,94.1269,94.1269,93.9826,94.042,19111.0
2017-11-20 10:10:00,110.84,110.88,110.7,110.8,12859.0,94.042,94.076,93.9233,94.0081,12859.0
2017-11-20 10:15:00,110.77,110.88,110.75,110.82,8839.0,93.9826,94.076,93.9657,94.0251,8839.0
2017-11-20 10:20:00,110.83,111.03,110.82,111.03,17660.0,94.0336,94.2032,94.0251,94.2032,17660.0
2017-11-20 10:25:00,111.03,111.03,110.9,110.96,14558.0,94.2032,94.2032,94.0929,94.1439,14558.0
2017-11-20 10:30:00,110.95,111.01,110.9,111.01,13072.0,94.1354,94.1863,94.0929,94.1863,13072.0
2017-11-20 10:35:00,110.99,111.05,110.98,111.01,5965.0,94.1693,94.2202,94.1608,94.1863,5965.0
2017-11-20 10:40:00,110.99,111.04,110.91,110.97,20825.0,94.1693,94.2117,94.1014,94.1523,20825.0
2017-11-20 10:45:00,110.97,111.04,110.95,110.96,47237.0,94.1523,94.2117,94.1354,94.1439,47237.0
2017-11-20 10:50:00,110.96,111.13,110.95,111.12,9642.0,94.1439,94.2881,94.1354,94.2796,9642.0
2017-11-20 10:55:00,111.12,111.26,111.11,111.19,61398.0,94.2796,94.3984,94.2711,94.339,61398.0
2017-11-20 11:00:00,111.17,111.3,111.15,111.3,5470.0,94.322,94.4323,94.3051,94.4323,5470.0
2017-11-20 11:05:00,111.28,111.36,111.28,111.36,19569.0,94.4154,94.4832,94.4154,94.4832,19569.0
2017-11-20 11:10:00,111.36,111.38,111.13,111.13,10199.0,94.4832,94.5002,94.2881,94.2881,10199.0
2017-11-20 11:15:00,111.07,111.07,111.0,111.02,6010.0,94.2372,94.2372,94.1778,94.1948,6010.0
2017-11-20 11:20:00,110.99,110.99,110.88,110.92,6185.0,94.1693,94.1693,94.076,94.1099,6185.0
2017-11-20 11:25:00,110.95,110.97,110.88,110.9,7457.0,94.1354,94.1523,94.076,94.0929,7457.0
2017-11-20 11:30:00,110.91,110.92,110.85,110.85,5865.0,94.1014,94.1099,94.0505,94.0505,5865.0
2017-11-20 11:35:00,110.85,110.88,110.82,110.88,10553.0,94.0505,94.076,94.0251,94.076,10553.0
2017-11-20 11:40:00,110.89,110.97,110.88,110.88,8311.0,94.0845,94.1523,94.076,94.076,8311.0
2017-11-20 11:45:00,110.89,110.89,110.8,110.81,4600.0,94.0845,94.0845,94.0081,94.0166,4600.0
2017-11-20 11:50:00,110.83,110.83,110.7,110.71,9738.0,94.0336,94.0336,93.9233,93.9317,9738.0
2017-11-20 11:55:00,110.71,110.76,110.69,110.71,6199.0,93.9317,93.9742,93.9148,93.9317,6199.0
2017-11-20 12:00:00,110.71,110.72,110.62,110.62,6789.0,93.9317,93.9402,93.8554,93.8554,6789.0
2017-11-20 12:05:00,110.6,110.67,110.6,110.63,5977.0,93.8384,93.8978,93.8384,93.8639,5977.0
2017-11-20 12:10:00,110.62,110.64,110.51,110.51,6740.0,93.8554,93.8723,93.7621,93.7621,6740.0
2017-11-20 12:15:00,110.51,110.56,110.5,110.53,7785.0,93.7621,93.8045,93.7536,93.779,7785.0
2017-11-20 12:20:00,110.52,110.52,110.4,110.42,8479.0,93.7705,93.7705,93.6687,93.6857,8479.0
2017-11-20 12:25:00,110.42,110.48,110.4,110.48,6781.0,93.6857,93.7366,93.6687,93.7366,6781.0
2017-11-20 12:30:00,110.48,110.5,110.44,110.47,7390.0,93.7366,93.7536,93.7027,93.7281,7390.0
2017-11-20 12:35:00,110.47,110.56,110.45,110.45,8545.0,93.7281,93.8045,93.7111,93.7111,8545.0
2017-11-20 12:40:00,110.47,110.51,110.45,110.47,8315.0,93.7281,93.7621,93.7111,93.7281,8315.0
2017-11-20 12:45:00,110.47,110.51,110.47,110.51,8096.0,93.7281,93.7621,93.7281,93.7621,8096.0
2017-11-20 12:50:00,110.48,110.59,110.48,110.59,7642.0,93.7366,93.8299,93.7366,93.8299,7642.0
2017-11-20 12:55:00,110.59,110.62,110.57,110.57,10453.0,93.8299,93.8554,93.813,93.813,10453.0
2017-11-20 13:00:00,110.57,110.57,110.5,110.53,5655.0,93.813,93.813,93.7536,93.779,5655.0
2017-11-20 13:05:00,110.53,110.56,110.53,110.55,4429.0,93.779,93.8045,93.779,93.796,4429.0
2017-11-20 13:10:00,110.56,110.64,110.55,110.63,8511.0,93.8045,93.8723,93.796,93.8639,8511.0
2017-11-20 13:15:00,110.64,110.66,110.61,110.61,10534.0,93.8723,93.8893,93.8469,93.8469,10534.0
2017-11-20 13:20:00,110.59,110.63,110.56,110.61,5184.0,93.8299,93.8639,93.8045,93.8469,5184.0
2017-11-20 13:25:00,110.61,110.67,110.59,110.67,10816.0,93.8469,93.8978,93.8299,93.8978,10816.0
2017-11-20 13:30:00,110.66,110.71,110.65,110.71,2658.0,93.8893,93.9317,93.8808,93.9317,2658.0
2017-11-20 13:35:00,110.71,110.72,110.7,110.71,2625.0,93.9317,93.9402,93.9233,93.9317,2625.0
2017-11-20 13:40:00,110.72,110.72,110.67,110.7,9173.0,93.9402,93.9402,93.8978,93.9233,9173.0
2017-11-20 13:45:00,110.71,110.77,110.69,110.71,7417.0,93.9317,93.9826,93.9148,93.9317,7417.0
2017-11-20 13:50:00,110.71,110.72,110.68,110.72,3681.0,93.9317,93.9402,93.9063,93.9402,3681.0
2017-11-20 13:55:00,110.72,110.74,110.7,110.72,6183.0,93.9402,93.9572,93.9233,93.9402,6183.0
2017-11-20 14:00:00,110.71,110.71,110.68,110.7,3989.0,93.9317,93.9317,93.9063,93.9233,3989.0
2017-11-20 14:05:00,110.7,110.7,110.62,110.67,6781.0,93.9233,93.9233,93.8554,93.8978,6781.0
2017-11-20 14:10:00,110.67,110.69,110.62,110.68,7963.0,93.8978,93.9148,93.8554,93.9063,7963.0
2017-11-20 14:15:00,110.67,110.7,110.63,110.65,5750.0,93.8978,93.9233,93.8639,93.8808,5750.0
2017-11-20 14:20:00,110.64,110.66,110.6,110.63,4921.0,93.8723,93.8893,93.8384,93.8639,4921.0
2017-11-20 14:25:00,110.63,110.65,110.6,110.62,8292.0,93.8639,93.8808,93.8384,93.8554,8292.0
2017-11-20 14:30:00,110.62,110.62,110.58,110.58,4008.0,93.8554,93.8554,93.8214,93.8214,4008.0
2017-11-20 14:35:00,110.59,110.63,110.5,110.56,15247.0,93.8299,93.8639,93.7536,93.8045,15247.0
2017-11-20 14:40:00,110.56,110.56,110.53,110.53,5412.0,93.8045,93.8045,93.779,93.779,5412.0
2017-11-20 14:45:00,110.53,110.58,110.52,110.58,10731.0,93.779,93.8214,93.7705,93.8214,10731.0
2017-11-20 14:50:00,110.58,110.59,110.54,110.57,4824.0,93.8214,93.8299,93.7875,93.813,4824.0
2017-11-20 14:55:00,110.57,110.59,110.54,110.54,5813.0,93.813,93.8299,93.7875,93.7875,5813.0
2017-11-20 15:00:00,110.54,110.58,110.53,110.58,11326.0,93.7875,93.8214,93.779,93.8214,11326.0
2017-11-20 15:05:00,110.59,110.61,110.56,110.56,9380.0,93.8299,93.8469,93.8045,93.8045,9380.0
2017-11-20 15:10:00,110.57,110.57,110.48,110.53,14003.0,93.813,93.813,93.7366,93.779,14003.0
2017-11-20 15:15:00,110.52,110.54,110.49,110.54,6221.0,93.7705,93.7875,93.7451,93.7875,6221.0
2017-11-20 15:20:00,110.54,110.55,110.54,110.55,6421.0,93.7875,93.796,93.7875,93.796,6421.0
2017-11-20 15:25:00,110.56,110.67,110.55,110.64,21940.0,93.8045,93.8978,93.796,93.8723,21940.0
2017-11-20 15:30:00,110.64,110.76,110.62,110.76,66301.0,93.8723,93.9742,93.8554,93.9742,66301.0
2017-11-20 15:35:00,110.75,110.76,110.58,110.6,17859.0,93.9657,93.9742,93.8214,93.8384,17859.0
2017-11-20 15:40:00,110.6,110.65,110.58,110.61,13526.0,93.8384,93.8808,93.8214,93.8469,13526.0
2017-11-20 15:45:00,110.61,110.61,110.56,110.6,26042.0,93.8469,93.8469,93.8045,93.8384,26042.0
2017-11-20 15:50:00,110.59,110.59,110.52,110.52,30705.0,93.8299,93.8299,93.7705,93.7705,30705.0
2017-11-20 15:55:00,110.52,110.57,110.51,110.55,63356.0,93.7705,93.813,93.7621,93.796,63356.0
2017-11-21 09:30:00,111.14,111.14,110.43,110.58,29650.0,94.2966,94.2966,93.6942,93.8214,29650.0
2017-11-21 09:35:00,110.55,110.79,110.51,110.71,42231.0,93.796,93.9996,93.7621,93.9317,42231.0
2017-11-21 09:40:00,110.63,110.93,110.63,110.77,42056.0,93.8639,94.1184,93.8639,93.9826,42056.0
2017-11-21 09:45:00,110.8,111.02,110.72,110.94,80881.0,94.0081,94.1948,93.9402,94.1269,80881.0
2017-11-21 09:50:00,110.93,111.11,110.87,111.11,35241.0,94.1184,94.2711,94.0675,94.2711,35241.0
2017-11-21 09:55:00,111.16,111.22,111.0,111.18,15944.0,94.3135,94.3645,94.1778,94.3305,15944.0
2017-11-21 10:00:00,111.17,111.35,111.15,111.35,8716.0,94.322,94.4747,94.3051,94.4747,8716.0
2017-11-21 10:05:00,111.33,111.34,111.1,111.11,11200.0,94.4578,94.4663,94.2626,94.2711,11200.0
2017-11-21 10:10:00,111.13,111.16,111.01,111.08,15362.0,94.2881,94.3135,94.1863,94.2457,15362.0
2017-11-21 10:15:00,111.09,111.13,110.96,110.97,18510.0,94.2542,94.2881,94.1439,94.1523,18510.0
2017-11-21 10:20:00,110.99,111.02,110.95,110.99,12840.0,94.1693,94.1948,94.1354,94.1693,12840.0
2017-11-21 10:25:00,111.0,111.01,110.92,110.98,12575.0,94.1778,94.1863,94.1099,94.1608,12575.0
2017-11-21 10:30:00,110.99,111.15,110.98,111.15,14629.0,94.1693,94.3051,94.1608,94.3051,14629.0
2017-11-21 10:35:00,111.1,111.12,111.05,111.07,12181.0,94.2626,94.2796,94.2202,94.2372,12181.0
2017-11-21 10:40:00,111.08,111.1,111.02,111.04,10130.0,94.2457,94.2626,94.1948,94.2117,10130.0
2017-11-21 10:45:00,111.04,111.04,110.91,111.01,8004.0,94.2117,94.2117,94.1014,94.1863,8004.0
2017-11-21 10:50:00,110.99,111.0,110.82,110.84,12753.0,94.1693,94.1778,94.0251,94.042,12753.0
2017-11-21 10:55:00,110.84,110.88,110.82,110.86,7450.0,94.042,94.076,94.0251,94.059,7450.0
2017-11-21 11:00:00,110.87,110.89,110.8,110.81,9733.0,94.0675,94.0845,94.0081,94.0166,9733.0
2017-11-21 11:05:00,110.77,110.84,110.77,110.84,10506.0,93.9826,94.042,93.9826,94.042,10506.0
2017-11-21 11:10:00,110.83,110.86,110.83,110.85,5574.0,94.0336,94.059,94.0336,94.0505,5574.0
2017-11-21 11:15:00,110.86,110.88,110.8,110.87,7532.0,94.059,94.076,94.0081,94.0675,7532.0
2017-11-21 11:20:00,110.89,110.9,110.8,110.83,8225.0,94.0845,94.0929,94.0081,94.0336,8225.0
2017-11-21 11:25:00,110.82,110.88,110.8,110.81,6587.0,94.0251,94.076,94.0081,94.0166,6587.0
2017-11-21 11:30:00,110.8,110.84,110.78,110.84,5560.0,94.0081,94.042,93.9911,94.042,5560.0
2017-11-21 11:35:00,110.84,110.84,110.75,110.8,10768.0,94.042,94.042,93.9657,94.0081,10768.0
2017-11-21 11:40:00,110.8,110.8,110.62,110.62,11676.0,94.0081,94.0081,93.8554,93.8554,11676.0
2017-11-21 11:45:00,110.62,110.69,110.57,110.58,13153.0,93.8554,93.9148,93.813,93.8214,13153.0
2017-11-21 11:50:00,110.58,110.59,110.51,110.53,10896.0,93.8214,93.8299,93.7621,93.779,10896.0
2017-11-21 11:55:00,110.52,110.64,110.51,110.63,10289.0,93.7705,93.8723,93.7621,93.8639,10289.0
2017-11-21 12:00:00,110.63,110.71,110.57,110.57,14031.0,93.8639,93.9317,93.813,93.813,14031.0
2017-11-21 12:05:00,110.57,110.69,110.57,110.66,12010.0,93.813,93.9148,93.813,93.8893,12010.0
2017-11-21 12:10:00,110.65,110.68,110.61,110.68,11024.0,93.8808,93.9063,93.8469,93.9063,11024.0
2017-11-21 12:15:00,110.68,110.72,110.6,110.62,10380.0,93.9063,93.9402,93.8384,93.8554,10380.0
2017-11-21 12:20:00,110.61,110.61,110.49,110.53,7200.0,93.8469,93.8469,93.7451,93.779,7200.0
2017-11-21 12:25:00,110.54,110.63,110.52,110.54,9400.0,93.7875,93.8639,93.7705,93.7875,9400.0
2017-11-21 12:30:00,110.54,110.56,110.49,110.5,8758.0,93.7875,93.8045,93.7451,93.7536,8758.0
2017-11-21 12:35:00,110.51,110.51,110.47,110.48,8213.0,93.7621,93.7621,93.7281,93.7366,8213.0
2017-11-21 12:40:00,110.47,110.47,110.38,110.39,8194.0,93.7281,93.7281,93.6518,93.6602,8194.0
2017-11-21 12:45:00,110.38,110.38,110.31,110.34,8900.0,93.6518,93.6518,93.5924,93.6178,8900.0
2017-11-21 12:50:00,110.34,110.43,110.34,110.42,7770.0,93.6178,93.6942,93.6178,93.6857,7770.0
2017-11-21 12:55:00,110.43,110.65,110.42,110.6,7894.0,93.6942,93.8808,93.6857,93.8384,7894.0
2017-11-21 13:00:00,110.63,110.69,110.61,110.65,7364.0,93.8639,93.9148,93.8469,93.8808,7364.0
2017-11-21 13:05:00,110.66,110.74,110.59,110.67,30565.0,93.8893,93.9572,93.8299,93.8978,30565.0
2017-11-21 13:10:00,110.68,110.68,110.61,110.65,5269.0,93.9063,93.9063,93.8469,93.8808,5269.0
2017-11-21 13:15:00,110.63,110.64,110.56,110.59,5900.0,93.8639,93.8723,93.8045,93.8299,5900.0
2017-11-21 13:20:00,110.59,110.64,110.57,110.63,5462.0,93.8299,93.8723,93.813,93.8639,5462.0
2017-11-21 13:25:00,110.62,110.68,110.62,110.65,6896.0,93.8554,93.9063,93.8554,93.8808,6896.0
2017-11-21 13:30:00,110.65,110.68,110.63,110.64,6965.0,93.8808,93.9063,93.8639,93.8723,6965.0
2017-11-21 13:35:00,110.65,110.71,110.65,110.68,7300.0,93.8808,93.9317,93.8808,93.9063,7300.0
2017-11-21 13:40:00,110.69,110.71,110.65,110.7,5700.0,93.9148,93.9317,93.8808,93.9233,5700.0
2017-11-21 13:45:00,110.7,110.71,110.64,110.69,8275.0,93.9233,93.9317,93.8723,93.9148,8275.0
2017-11-21 13:50:00,110.69,110.72,110.63,110.64,14136.0,93.9148,93.9402,93.8639,93.8723,14136.0
2017-11-21 13:55:00,110.63,110.63,110.56,110.57,10290.0,93.8639,93.8639,93.8045,93.813,10290.0
2017-11-21 14:00:00,110.58,110.62,110.58,110.62,6698.0,93.8214,93.8554,93.8214,93.8554,6698.0
2017-11-21 14:05:00,110.62,110.64,110.58,110.62,15671.0,93.8554,93.8723,93.8214,93.8554,15671.0
2017-11-21 14:10:00,110.62,110.63,110.59,110.61,16295.0,93.8554,93.8639,93.8299,93.8469,16295.0
2017-11-21 14:15:00,110.62,110.64,110.55,110.61,15232.0,93.8554,93.8723,93.796,93.8469,15232.0
2017-11-21 14:20:00,110.61,110.61,110.54,110.56,5363.0,93.8469,93.8469,93.7875,93.8045,5363.0
2017-11-21 14:25:00,110.55,110.6,110.52,110.54,8374.0,93.796,93.8384,93.7705,93.7875,8374.0
2017-11-21 14:30:00,110.55,110.64,110.51,110.6,8724.0,93.796,93.8723,93.7621,93.8384,8724.0
2017-11-21 14:35:00,110.6,110.61,110.54,110.54,11055.0,93.8384,93.8469,93.7875,93.7875,11055.0
2017-11-21 14:40:00,110.55,110.57,110.51,110.52,9584.0,93.796,93.813,93.7621,93.7705,9584.0
2017-11-21 14:45:00,110.53,110.53,110.46,110.49,10392.0,93.779,93.779,93.7196,93.7451,10392.0
2017-11-21 14:50:00,110.49,110.59,110.47,110.58,7026.0,93.7451,93.8299,93.7281,93.8214,7026.0
2017-11-21 14:55:00,110.58,110.58,110.51,110.52,8850.0,93.8214,93.8214,93.7621,93.7705,8850.0
2017-11-21 15:00:00,110.52,110.55,110.5,110.5,15993.0,93.7705,93.796,93.7536,93.7536,15993.0
2017-11-21 15:05:00,110.52,110.63,110.52,110.62,14126.0,93.7705,93.8639,93.7705,93.8554,14126.0
2017-11-21 15:10:00,110.61,110.62,110.57,110.57,11559.0,93.8469,93.8554,93.813,93.813,11559.0
2017-11-21 15:15:00,110.57,110.57,110.52,110.52,12887.0,93.813,93.813,93.7705,93.7705,12887.0
2017-11-21 15:20:00,110.52,110.52,110.44,110.46,10629.0,93.7705,93.7705,93.7027,93.7196,10629.0
2017-11-21 15:25:00,110.47,110.5,110.46,110.47,13189.0,93.7281,93.7536,93.7196,93.7281,13189.0
2017-11-21 15:30:00,110.48,110.54,110.46,110.52,20957.0,93.7366,93.7875,93.7196,93.7705,20957.0
2017-11-21 15:35:00,110.52,110.58,110.52,110.53,25958.0,93.7705,93.8214,93.7705,93.779,25958.0
2017-11-21 15:40:00,110.53,110.53,110.49,110.49,25952.0,93.779,93.779,93.7451,93.7451,25952.0
2017-11-21 15:45:00,110.48,110.49,110.43,110.46,31432.0,93.7366,93.7451,93.6942,93.7196,31432.0
2017-11-21 15:50:00,110.46,110.58,110.46,110.51,48910.0,93.7196,93.8214,93.7196,93.7621,48910.0
2017-11-21 15:55:00,110.51,110.57,110.5,110.55,90875.0,93.7621,93.813,93.7536,93.796,90875.0
2017-11-22 09:30:00,110.41,110.73,110.3,110.7,22225.0,93.6772,93.9487,93.5839,93.9233,22225.0
2017-11-22 09:35:00,110.61,110.67,110.35,110.47,11957.0,93.8469,93.8978,93.6263,93.7281,11957.0
2017-11-22 09:40:00,110.49,110.5,110.31,110.44,13887.0,93.7451,93.7536,93.5924,93.7027,13887.0
2017-11-22 09:45:00,110.47,110.68,110.44,110.59,14830.0,93.7281,93.9063,93.7027,93.8299,14830.0
2017-11-22 09:50:00,110.58,110.58,110.3,110.39,11272.0,93.8214,93.8214,93.5839,93.6602,11272.0
2017-11-22 09:55:00,110.36,110.45,110.3,110.45,11792.0,93.6348,93.7111,93.5839,93.7111,11792.0
2017-11-22 10:00:00,110.48,110.48,110.3,110.33,7573.0,93.7366,93.7366,93.5839,93.6093,7573.0
2017-11-22 10:05:00,110.29,110.35,110.26,110.33,13602.0,93.5754,93.6263,93.5499,93.6093,13602.0
2017-11-22 10:10:00,110.35,110.47,110.31,110.42,9712.0,93.6263,93.7281,93.5924,93.6857,9712.0
2017-11-22 10:15:00,110.41,110.45,110.39,110.44,6420.0,93.6772,93.7111,93.6602,93.7027,6420.0
2017-11-22 10:20:00,110.42,110.43,110.32,110.4,8349.0,93.6857,93.6942,93.6008,93.6687,8349.0
2017-11-22 10:25:00,110.41,110.45,110.37,110.43,8844.0,93.6772,93.7111,93.6433,93.6942,8844.0
2017-11-22 10:30:00,110.43,110.51,110.39,110.45,14027.0,93.6942,93.7621,93.6602,93.7111,14027.0
2017-11-22 10:35:00,110.45,110.45,110.35,110.4,17003.0,93.7111,93.7111,93.6263,93.6687,17003.0
2017-11-22 10:40:00,110.4,110.4,110.29,110.32,11818.0,93.6687,93.6687,93.5754,93.6008,11818.0
2017-11-22 10:45:00,110.33,110.47,110.33,110.46,24923.0,93.6093,93.7281,93.6093,93.7196,24923.0
2017-11-22 10:50:00,110.45,110.47,110.41,110.43,6823.0,93.7111,93.7281,93.6772,93.6942,6823.0
2017-11-22 10:55:00,110.42,110.45,110.34,110.4,12163.0,93.6857,93.7111,93.6178,93.6687,12163.0
2017-11-22 11:00:00,110.39,110.46,110.34,110.35,8036.0,93.6602,93.7196,93.6178,93.6263,8036.0
2017-11-22 11:05:00,110.34,110.35,110.26,110.29,11863.0,93.6178,93.6263,93.5499,93.5754,11863.0
2017-11-22 11:10:00,110.28,110.3,110.22,110.24,8652.0,93.5669,93.5839,93.516,93.533,8652.0
2017-11-22 11:15:00,110.23,110.25,110.2,110.23,10079.0,93.5245,93.5415,93.499,93.5245,10079.0
2017-11-22 11:20:00,110.22,110.22,110.13,110.14,8273.0,93.516,93.516,93.4396,93.4481,8273.0
2017-11-22 11:25:00,110.12,110.16,110.06,110.09,11226.0,93.4312,93.4651,93.3802,93.4057,11226.0
2017-11-22 11:30:00,110.09,110.09,109.96,109.97,12704.0,93.4057,93.4057,93.2954,93.3039,12704.0
2017-11-22 11:35:00,109.98,110.07,109.89,109.89,15383.0,93.3124,93.3887,93.236,93.236,15383.0
2017-11-22 11:40:00,109.87,109.94,109.87,109.89,8757.0,93.219,93.2784,93.219,93.236,8757.0
2017-11-22 11:45:00,109.87,109.89,109.79,109.84,12366.0,93.219,93.236,93.1512,93.1936,12366.0
2017-11-22 11:50:00,109.85,109.88,109.81,109.87,7293.0,93.2021,93.2275,93.1681,93.219,7293.0
2017-11-22 11:55:00,109.87,109.87,109.84,109.85,8529.0,93.219,93.219,93.1936,93.2021,8529.0
2017-11-22 12:00:00,109.85,109.96,109.84,109.94,11321.0,93.2021,93.2954,93.1936,93.2784,11321.0
2017-11-22 12:05:00,109.94,109.94,109.86,109.86,9931.0,93.2784,93.2784,93.2106,93.2106,9931.0
2017-11-22 12:10:00,109.84,109.87,109.8,109.86,4800.0,93.1936,93.219,93.1597,93.2106,4800.0
2017-11-22 12:15:00,109.87,109.91,109.84,109.86,7780.0,93.219,93.253,93.1936,93.2106,7780.0
2017-11-22 12:20:00,109.86,109.96,109.83,109.96,4200.0,93.2106,93.2954,93.1851,93.2954,4200.0
2017-11-22 12:25:00,109.97,110.06,109.96,110.02,6534.0,93.3039,93.3802,93.2954,93.3463,6534.0
2017-11-22 12:30:00,110.02,110.04,109.98,110.01,5619.0,93.3463,93.3633,93.3124,93.3378,5619.0
2017-11-22 12:35:00,110.01,110.07,109.98,110.06,6105.0,93.3378,93.3887,93.3124,93.3802,6105.0
2017-11-22 12:40:00,110.07,110.07,110.02,110.03,5450.0,93.3887,93.3887,93.3463,93.3548,5450.0
2017-11-22 12:45:00,110.02,110.05,109.98,110.01,7467.0,93.3463,93.3718,93.3124,93.3378,7467.0
2017-11-22 12:50:00,109.99,110.0,109.95,109.97,5958.0,93.3209,93.3293,93.2869,93.3039,5958.0
2017-11-22 12:55:00,109.98,109.99,109.96,109.98,4500.0,93.3124,93.3209,93.2954,93.3124,4500.0
2017-11-22 13:00:00,109.99,110.13,109.99,110.12,6859.0,93.3209,93.4396,93.3209,93.4312,6859.0
2017-11-22 13:05:00,110.13,110.13,110.09,110.1,3490.0,93.4396,93.4396,93.4057,93.4142,3490.0
2017-11-22 13:10:00,110.11,110.11,110.03,110.07,8104.0,93.4227,93.4227,93.3548,93.3887,8104.0
2017-11-22 13:15:00,110.06,110.07,110.02,110.02,3700.0,93.3802,93.3887,93.3463,93.3463,3700.0
2017-11-22 13:20:00,110.01,110.02,109.95,109.98,7270.0,93.3378,93.3463,93.2869,93.3124,7270.0
2017-11-22 13:25:00,109.98,110.01,109.96,109.97,7609.0,93.3124,93.3378,93.2954,93.3039,7609.0
2017-11-22 13:30:00,109.97,109.97,109.92,109.94,4804.0,93.3039,93.3039,93.2615,93.2784,4804.0
2017-11-22 13:35:00,109.95,109.99,109.94,109.97,9550.0,93.2869,93.3209,93.2784,93.3039,9550.0
2017-11-22 13:40:00,109.97,109.98,109.94,109.95,3200.0,93.3039,93.3124,93.2784,93.2869,3200.0
2017-11-22 13:45:00,109.95,109.95,109.9,109.93,9838.0,93.2869,93.2869,93.2445,93.27,9838.0
2017-11-22 13:50:00,109.92,109.93,109.87,109.89,7704.0,93.2615,93.27,93.219,93.236,7704.0
2017-11-22 13:55:00,109.89,109.93,109.88,109.92,5200.0,93.236,93.27,93.2275,93.2615,5200.0
2017-11-22 14:00:00,109.92,109.99,109.91,109.99,10960.0,93.2615,93.3209,93.253,93.3209,10960.0
2017-11-22 14:05:00,109.98,110.0,109.97,109.99,25127.0,93.3124,93.3293,93.3039,93.3209,25127.0
2017-11-22 14:10:00,109.98,109.99,109.94,109.94,12795.0,93.3124,93.3209,93.2784,93.2784,12795.0
2017-11-22 14:15:00,109.94,109.95,109.88,109.88,8029.0,93.2784,93.2869,93.2275,93.2275,8029.0
2017-11-22 14:20:00,109.89,109.91,109.86,109.91,10300.0,93.236,93.253,93.2106,93.253,10300.0
2017-11-22 14:25:00,109.91,109.92,109.87,109.91,17530.0,93.253,93.2615,93.219,93.253,17530.0
2017-11-22 14:30:00,109.91,109.99,109.9,109.95,31874.0,93.253,93.3209,93.2445,93.2869,31874.0
2017-11-22 14:35:00,109.94,109.99,109.93,109.94,31993.0,93.2784,93.3209,93.27,93.2784,31993.0
2017-11-22 14:40:00,109.94,109.94,109.87,109.94,12650.0,93.2784,93.2784,93.219,93.2784,12650.0
2017-11-22 14:45:00,109.94,109.95,109.91,109.93,6463.0,93.2784,93.2869,93.253,93.27,6463.0
2017-11-22 14:50:00,109.92,109.98,109.92,109.98,13482.0,93.2615,93.3124,93.2615,93.3124,13482.0
2017-11-22 14:55:00,109.98,110.0,109.96,109.98,14258.0,93.3124,93.3293,93.2954,93.3124,14258.0
2017-11-22 15:00:00,109.98,109.99,109.96,109.98,7103.0,93.3124,93.3209,93.2954,93.3124,7103.0
2017-11-22 15:05:00,109.98,110.07,109.97,110.07,18047.0,93.3124,93.3887,93.3039,93.3887,18047.0
2017-11-22 15:10:00,110.07,110.15,110.05,110.13,13049.0,93.3887,93.4566,93.3718,93.4396,13049.0
2017-11-22 15:15:00,110.15,110.15,110.08,110.1,13564.0,93.4566,93.4566,93.3972,93.4142,13564.0
2017-11-22 15:20:00,110.09,110.1,110.03,110.05,11449.0,93.4057,93.4142,93.3548,93.3718,11449.0
2017-11-22 15:25:00,110.06,110.07,110.05,110.06,10012.0,93.3802,93.3887,93.3718,93.3802,10012.0
2017-11-22 15:30:00,110.06,110.07,109.96,109.98,24010.0,93.3802,93.3887,93.2954,93.3124,24010.0
2017-11-22 15:35:00,109.98,110.09,109.98,110.09,23839.0,93.3124,93.4057,93.3124,93.4057,23839.0
2017-11-22 15:40:00,110.11,110.13,110.07,110.1,23711.0,93.4227,93.4396,93.3887,93.4142,23711.0
2017-11-22 15:45:00,110.1,110.14,110.03,110.14,24079.0,93.4142,93.4481,93.3548,93.4481,24079.0
2017-11-22 15:50:00,110.14,110.33,110.14,110.32,54335.0,93.4481,93.6093,93.4481,93.6008,54335.0
2017-11-22 15:55:00,110.31,110.32,110.18,110.2,70375.0,93.5924,93.6008,93.4821,93.499,70375.0
2017-11-24 09:30:00,110.09,110.44,109.69,110.09,56372.0,93.4057,93.7027,93.0663,93.4057,56372.0
2017-11-24 09:35:00,110.09,110.3,109.99,110.08,18490.0,93.4057,93.5839,93.3209,93.3972,18490.0
2017-11-24 09:40:00,110.12,110.17,109.71,109.78,14309.0,93.4312,93.4736,93.0833,93.1427,14309.0
2017-11-24 09:45:00,109.74,109.98,109.67,109.98,15257.0,93.1087,93.3124,93.0494,93.3124,15257.0
2017-11-24 09:50:00,109.98,109.98,109.65,109.69,11787.0,93.3124,93.3124,93.0324,93.0663,11787.0
2017-11-24 09:55:00,109.63,109.66,109.51,109.63,13260.0,93.0154,93.0409,92.9136,93.0154,13260.0
2017-11-24 10:00:00,109.65,109.73,109.59,109.67,11631.0,93.0324,93.1003,92.9815,93.0494,11631.0
2017-11-24 10:05:00,109.67,109.83,109.67,109.82,10458.0,93.0494,93.1851,93.0494,93.1766,10458.0
2017-11-24 10:10:00,109.82,109.82,109.73,109.76,13141.0,93.1766,93.1766,93.1003,93.1257,13141.0
2017-11-24 10:15:00,109.73,109.81,109.67,109.73,12172.0,93.1003,93.1681,93.0494,93.1003,12172.0
2017-11-24 10:20:00,109.73,109.81,109.69,109.69,10853.0,93.1003,93.1681,93.0663,93.0663,10853.0
2017-11-24 10:25:00,109.68,109.75,109.67,109.72,7399.0,93.0578,93.1172,93.0494,93.0918,7399.0
2017-11-24 10:30:00,109.7,109.87,109.69,109.87,11120.0,93.0748,93.219,93.0663,93.219,11120.0
2017-11-24 10:35:00,109.88,109.91,109.82,109.91,9500.0,93.2275,93.253,93.1766,93.253,9500.0
2017-11-24 10:40:00,109.94,109.98,109.88,109.9,10503.0,93.2784,93.3124,93.2275,93.2445,10503.0
2017-11-24 10:45:00,109.9,109.95,109.88,109.92,9433.0,93.2445,93.2869,93.2275,93.2615,9433.0
2017-11-24 10:50:00,109.92,109.98,109.86,109.97,9187.0,93.2615,93.3124,93.2106,93.3039,9187.0
2017-11-24 10:55:00,109.97,109.99,109.89,109.99,7987.0,93.3039,93.3209,93.236,93.3209,7987.0
2017-11-24 11:00:00,110.0,110.06,109.99,110.04,5957.0,93.3293,93.3802,93.3209,93.3633,5957.0
2017-11-24 11:05:00,110.05,110.07,110.01,110.06,8527.0,93.3718,93.3887,93.3378,93.3802,8527.0
2017-11-24 11:10:00,110.03,110.18,110.03,110.18,8338.0,93.3548,93.4821,93.3548,93.4821,8338.0
2017-11-24 11:15:00,110.19,110.25,110.13,110.23,7630.0,93.4905,93.5415,93.4396,93.5245,7630.0
2017-11-24 11:20:00,110.23,110.26,110.17,110.17,7844.0,93.5245,93.5499,93.4736,93.4736,7844.0
2017-11-24 11:25:00,110.17,110.17,110.06,110.09,9439.0,93.4736,93.4736,93.3802,93.4057,9439.0
2017-11-24 11:30:00,110.09,110.18,110.09,110.18,5120.0,93.4057,93.4821,93.4057,93.4821,5120.0
2017-11-24 11:35:00,110.16,110.27,110.16,110.26,4880.0,93.4651,93.5584,93.4651,93.5499,4880.0
2017-11-24 11:40:00,110.26,110.31,110.22,110.22,8150.0,93.5499,93.5924,93.516,93.516,8150.0
2017-11-24 11:45:00,110.24,110.25,110.18,110.22,4800.0,93.533,93.5415,93.4821,93.516,4800.0
2017-11-24 11:50:00,110.23,110.26,110.14,110.17,9112.0,93.5245,93.5499,93.4481,93.4736,9112.0
2017-11-24 11:55:00,110.17,110.17,110.07,110.15,6490.0,93.4736,93.4736,93.3887,93.4566,6490.0
2017-11-24 12:00:00,110.14,110.18,110.12,110.16,9990.0,93.4481,93.4821,93.4312,93.4651,9990.0
2017-11-24 12:05:00,110.16,110.21,110.15,110.2,7366.0,93.4651,93.5075,93.4566,93.499,7366.0
2017-11-24 12:10:00,110.21,110.23,110.18,110.2,8137.0,93.5075,93.5245,93.4821,93.499,8137.0
2017-11-24 12:15:00,110.2,110.24,110.19,110.21,9199.0,93.499,93.533,93.4905,93.5075,9199.0
2017-11-24 12:20:00,110.21,110.23,110.15,110.18,9300.0,93.5075,93.5245,93.4566,93.4821,9300.0
2017-11-24 12:25:00,110.17,110.23,110.17,110.21,9034.0,93.4736,93.5245,93.4736,93.5075,9034.0
2017-11-24 12:30:00,110.2,110.29,110.19,110.29,12766.0,93.499,93.5754,93.4905,93.5754,12766.0
2017-11-24 12:35:00,110.3,110.31,110.25,110.26,10062.0,93.5839,93.5924,93.5415,93.5499,10062.0
2017-11-24 12:40:00,110.27,110.28,110.17,110.17,15371.0,93.5584,93.5669,93.4736,93.4736,15371.0
2017-11-24 12:45:00,110.17,110.17,110.06,110.11,14122.0,93.4736,93.4736,93.3802,93.4227,14122.0
2017-11-24 12:50:00,110.11,110.11,110.0,110.06,26556.0,93.4227,93.4227,93.3293,93.3802,26556.0
2017-11-24 12:55:00,110.05,110.1,109.99,110.02,40685.0,93.3718,93.4142,93.3209,93.3463,40685.0
2017-11-27 09:30:00,110.41,110.41,109.87,109.96,23438.0,93.6772,93.6772,93.219,93.2954,23438.0
2017-11-27 09:35:00,109.96,110.24,109.92,110.23,12769.0,93.2954,93.533,93.2615,93.5245,12769.0
2017-11-27 09:40:00,110.27,110.35,110.19,110.23,8662.0,93.5584,93.6263,93.4905,93.5245,8662.0
2017-11-27 09:45:00,110.29,110.34,110.04,110.12,7083.0,93.5754,93.6178,93.3633,93.4312,7083.0
2017-11-27 09:50:00,110.11,110.21,110.08,110.2,11082.0,93.4227,93.5075,93.3972,93.499,11082.0
2017-11-27 09:55:00,110.18,110.24,110.12,110.24,10700.0,93.4821,93.533,93.4312,93.533,10700.0
2017-11-27 10:00:00,110.25,110.31,110.06,110.2,12326.0,93.5415,93.5924,93.3802,93.499,12326.0
2017-11-27 10:05:00,110.18,110.2,110.02,110.09,12659.0,93.4821,93.499,93.3463,93.4057,12659.0
2017-11-27 10:10:00,110.09,110.1,110.02,110.05,7900.0,93.4057,93.4142,93.3463,93.3718,7900.0
2017-11-27 10:15:00,110.04,110.15,110.04,110.12,10370.0,93.3633,93.4566,93.3633,93.4312,10370.0
2017-11-27 10:20:00,110.13,110.2,110.1,110.19,8302.0,93.4396,93.499,93.4142,93.4905,8302.0
2017-11-27 10:25:00,110.2,110.2,110.12,110.14,9684.0,93.499,93.499,93.4312,93.4481,9684.0
2017-11-27 10:30:00,110.14,110.24,110.14,110.21,11685.0,93.4481,93.533,93.4481,93.5075,11685.0
2017-11-27 10:35:00,110.18,110.36,110.18,110.31,10711.0,93.4821,93.6348,93.4821,93.5924,10711.0
2017-11-27 10:40:00,110.32,110.32,110.26,110.26,8006.0,93.6008,93.6008,93.5499,93.5499,8006.0
2017-11-27 10:45:00,110.27,110.3,110.2,110.22,18288.0,93.5584,93.5839,93.499,93.516,18288.0
2017-11-27 10:50:00,110.22,110.36,110.19,110.36,13767.0,93.516,93.6348,93.4905,93.6348,13767.0
2017-11-27 10:55:00,110.37,110.43,110.35,110.37,8389.0,93.6433,93.6942,93.6263,93.6433,8389.0
2017-11-27 11:00:00,110.38,110.49,110.36,110.45,10379.0,93.6518,93.7451,93.6348,93.7111,10379.0
2017-11-27 11:05:00,110.43,110.45,110.36,110.4,6547.0,93.6942,93.7111,93.6348,93.6687,6547.0
2017-11-27 11:10:00,110.39,110.4,110.3,110.32,26199.0,93.6602,93.6687,93.5839,93.6008,26199.0
2017-11-27 11:15:00,110.33,110.36,110.2,110.25,36134.0,93.6093,93.6348,93.499,93.5415,36134.0
2017-11-27 11:20:00,110.25,110.38,110.24,110.38,13000.0,93.5415,93.6518,93.533,93.6518,13000.0
2017-11-27 11:25:00,110.38,110.42,110.3,110.3,13436.0,93.6518,93.6857,93.5839,93.5839,13436.0
2017-11-27 11:30:00,110.3,110.47,110.3,110.47,9692.0,93.5839,93.7281,93.5839,93.7281,9692.0
2017-11-27 11:35:00,110.44,110.52,110.41,110.52,10434.0,93.7027,93.7705,93.6772,93.7705,10434.0
2017-11-27 11:40:00,110.49,110.56,110.49,110.5,8185.0,93.7451,93.8045,93.7451,93.7536,8185.0
2017-11-27 11:45:00,110.51,110.61,110.5,110.61,10855.0,93.7621,93.8469,93.7536,93.8469,10855.0
2017-11-27 11:50:00,110.6,110.61,110.56,110.6,6714.0,93.8384,93.8469,93.8045,93.8384,6714.0
2017-11-27 11:55:00,110.62,110.63,110.55,110.55,7171.0,93.8554,93.8639,93.796,93.796,7171.0
2017-11-27 12:00:00,110.55,110.64,110.54,110.63,7797.0,93.796,93.8723,93.7875,93.8639,7797.0
2017-11-27 12:05:00,110.64,110.64,110.58,110.62,7073.0,93.8723,93.8723,93.8214,93.8554,7073.0
2017-11-27 12:10:00,110.61,110.61,110.46,110.48,30207.0,93.8469,93.8469,93.7196,93.7366,30207.0
2017-11-27 12:15:00,110.46,110.57,110.43,110.46,73721.0,93.7196,93.813,93.6942,93.7196,73721.0
2017-11-27 12:20:00,110.44,110.47,110.41,110.41,29982.0,93.7027,93.7281,93.6772,93.6772,29982.0
2017-11-27 12:25:00,110.41,110.42,110.33,110.39,7628.0,93.6772,93.6857,93.6093,93.6602,7628.0
2017-11-27 12:30:00,110.38,110.38,110.3,110.3,8303.0,93.6518,93.6518,93.5839,93.5839,8303.0
2017-11-27 12:35:00,110.3,110.3,110.25,110.25,5172.0,93.5839,93.5839,93.5415,93.5415,5172.0
2017-11-27 12:40:00,110.26,110.33,110.26,110.32,7517.0,93.5499,93.6093,93.5499,93.6008,7517.0
2017-11-27 12:45:00,110.31,110.34,110.26,110.31,15191.0,93.5924,93.6178,93.5499,93.5924,15191.0
2017-11-27 12:50:00,110.31,110.32,110.23,110.23,8278.0,93.5924,93.6008,93.5245,93.5245,8278.0
2017-11-27 12:55:00,110.24,110.24,110.19,110.22,6650.0,93.533,93.533,93.4905,93.516,6650.0
2017-11-27 13:00:00,110.23,110.23,110.13,110.14,5100.0,93.5245,93.5245,93.4396,93.4481,5100.0
2017-11-27 13:05:00,110.13,110.14,109.99,110.0,8386.0,93.4396,93.4481,93.3209,93.3293,8386.0
2017-11-27 13:10:00,109.99,110.07,109.99,110.07,6048.0,93.3209,93.3887,93.3209,93.3887,6048.0
2017-11-27 13:15:00,110.1,110.17,110.09,110.17,5100.0,93.4142,93.4736,93.4057,93.4736,5100.0
2017-11-27 13:20:00,110.17,110.25,110.17,110.19,10046.0,93.4736,93.5415,93.4736,93.4905,10046.0
2017-11-27 13:25:00,110.19,110.2,110.17,110.18,5493.0,93.4905,93.499,93.4736,93.4821,5493.0
2017-11-27 13:30:00,110.17,110.19,110.09,110.11,6656.0,93.4736,93.4905,93.4057,93.4227,6656.0
2017-11-27 13:35:00,110.1,110.1,110.04,110.04,7930.0,93.4142,93.4142,93.3633,93.3633,7930.0
2017-11-27 13:40:00,110.05,110.14,110.05,110.12,5662.0,93.3718,93.4481,93.3718,93.4312,5662.0
2017-11-27 13:45:00,110.12,110.15,110.09,110.11,7639.0,93.4312,93.4566,93.4057,93.4227,7639.0
2017-11-27 13:50:00,110.13,110.15,110.09,110.15,6971.0,93.4396,93.4566,93.4057,93.4566,6971.0
2017-11-27 13:55:00,110.17,110.17,110.09,110.1,7576.0,93.4736,93.4736,93.4057,93.4142,7576.0
2017-11-27 14:00:00,110.09,110.1,110.07,110.07,5414.0,93.4057,93.4142,93.3887,93.3887,5414.0
2017-11-27 14:05:00,110.08,110.16,110.08,110.09,13791.0,93.3972,93.4651,93.3972,93.4057,13791.0
2017-11-27 14:10:00,110.07,110.07,109.96,110.01,12106.0,93.3887,93.3887,93.2954,93.3378,12106.0
2017-11-27 14:15:00,110.01,110.05,109.96,110.02,18823.0,93.3378,93.3718,93.2954,93.3463,18823.0
2017-11-27 14:20:00,110.01,110.07,110.01,110.03,6755.0,93.3378,93.3887,93.3378,93.3548,6755.0
2017-11-27 14:25:00,110.03,110.03,109.97,109.98,13516.0,93.3548,93.3548,93.3039,93.3124,13516.0
2017-11-27 14:30:00,109.98,110.0,109.9,109.91,12755.0,93.3124,93.3293,93.2445,93.253,12755.0
2017-11-27 14:35:00,109.91,109.91,109.85,109.88,10399.0,93.253,93.253,93.2021,93.2275,10399.0
2017-11-27 14:40:00,109.87,109.91,109.83,109.9,18861.0,93.219,93.253,93.1851,93.2445,18861.0
2017-11-27 14:45:00,109.91,110.04,109.9,109.98,12896.0,93.253,93.3633,93.2445,93.3124,12896.0
2017-11-27 14:50:00,109.98,110.02,109.96,110.02,10351.0,93.3124,93.3463,93.2954,93.3463,10351.0
2017-11-27 14:55:00,110.02,110.1,110.0,110.1,8785.0,93.3463,93.4142,93.3293,93.4142,8785.0
2017-11-27 15:00:00,110.09,110.09,110.03,110.06,11238.0,93.4057,93.4057,93.3548,93.3802,11238.0
2017-11-27 15:05:00,110.06,110.12,110.04,110.1,13057.0,93.3802,93.4312,93.3633,93.4142,13057.0
2017-11-27 15:10:00,110.1,110.14,110.07,110.13,11673.0,93.4142,93.4481,93.3887,93.4396,11673.0
2017-11-27 15:15:00,110.12,110.14,110.08,110.11,11376.0,93.4312,93.4481,93.3972,93.4227,11376.0
2017-11-27 15:20:00,110.11,110.23,110.09,110.22,38372.0,93.4227,93.5245,93.4057,93.516,38372.0
2017-11-27 15:25:00,110.22,110.22,110.14,110.15,23505.0,93.516,93.516,93.4481,93.4566,23505.0
2017-11-27 15:30:00,110.16,110.21,110.15,110.18,32712.0,93.4651,93.5075,93.4566,93.4821,32712.0
2017-11-27 15:35:00,110.18,110.18,110.14,110.16,17850.0,93.4821,93.4821,93.4481,93.4651,17850.0
2017-11-27 15:40:00,110.15,110.18,110.13,110.13,19161.0,93.4566,93.4821,93.4396,93.4396,19161.0
2017-11-27 15:45:00,110.14,110.17,110.12,110.17,20230.0,93.4481,93.4736,93.4312,93.4736,20230.0
2017-11-27 15:50:00,110.17,110.18,110.13,110.15,40639.0,93.4736,93.4821,93.4396,93.4566,40639.0
2017-11-27 15:55:00,110.14,110.17,110.13,110.14,68205.0,93.4481,93.4736,93.4396,93.4481,68205.0
2017-11-28 09:30:00,110.2,110.76,110.14,110.72,46950.0,93.499,93.9742,93.4481,93.9402,46950.0
2017-11-28 09:35:00,110.71,110.87,110.65,110.86,11752.0,93.9317,94.0675,93.8808,94.059,11752.0
2017-11-28 09:40:00,110.87,111.0,110.84,110.91,28896.0,94.0675,94.1778,94.042,94.1014,28896.0
2017-11-28 09:45:00,110.88,111.4,110.87,111.14,43599.0,94.076,94.5172,94.0675,94.2966,43599.0
2017-11-28 09:50:00,111.11,111.35,111.1,111.34,14122.0,94.2711,94.4747,94.2626,94.4663,14122.0
2017-11-28 09:55:00,111.36,111.38,111.24,111.32,14056.0,94.4832,94.5002,94.3814,94.4493,14056.0
2017-11-28 10:00:00,111.33,111.37,111.24,111.29,23960.0,94.4578,94.4917,94.3814,94.4238,23960.0
2017-11-28 10:05:00,111.3,111.4,111.3,111.34,12650.0,94.4323,94.5172,94.4323,94.4663,12650.0
2017-11-28 10:10:00,111.34,111.38,111.26,111.28,20510.0,94.4663,94.5002,94.3984,94.4154,20510.0
2017-11-28 10:15:00,111.3,111.3,111.14,111.19,13095.0,94.4323,94.4323,94.2966,94.339,13095.0
2017-11-28 10:20:00,111.2,111.27,111.17,111.24,10932.0,94.3475,94.4069,94.322,94.3814,10932.0
2017-11-28 10:25:00,111.26,111.33,111.25,111.32,14950.0,94.3984,94.4578,94.3899,94.4493,14950.0
2017-11-28 10:30:00,111.32,111.35,111.28,111.3,12776.0,94.4493,94.4747,94.4154,94.4323,12776.0
2017-11-28 10:35:00,111.3,111.36,111.28,111.33,22808.0,94.4323,94.4832,94.4154,94.4578,22808.0
2017-11-28 10:40:00,111.34,111.34,111.16,111.2,12148.0,94.4663,94.4663,94.3135,94.3475,12148.0
2017-11-28 10:45:00,111.19,111.21,111.17,111.19,14293.0,94.339,94.356,94.322,94.339,14293.0
2017-11-28 10:50:00,111.18,111.2,111.13,111.17,13180.0,94.3305,94.3475,94.2881,94.322,13180.0
2017-11-28 10:55:00,111.17,111.19,111.06,111.07,19173.0,94.322,94.339,94.2287,94.2372,19173.0
2017-11-28 11:00:00,111.06,111.17,111.05,111.13,21908.0,94.2287,94.322,94.2202,94.2881,21908.0
2017-11-28 11:05:00,111.13,111.18,111.1,111.16,9766.0,94.2881,94.3305,94.2626,94.3135,9766.0
2017-11-28 11:10:00,111.17,111.19,111.08,111.08,7958.0,94.322,94.339,94.2457,94.2457,7958.0
2017-11-28 11:15:00,111.08,111.11,111.04,111.11,9310.0,94.2457,94.2711,94.2117,94.2711,9310.0
2017-11-28 11:20:00,111.1,111.15,111.1,111.15,11668.0,94.2626,94.3051,94.2626,94.3051,11668.0
2017-11-28 11:25:00,111.18,111.19,110.91,110.94,28761.0,94.3305,94.339,94.1014,94.1269,28761.0
2017-11-28 11:30:00,110.94,110.95,110.86,110.88,7302.0,94.1269,94.1354,94.059,94.076,7302.0
2017-11-28 11:35:00,110.88,110.98,110.87,110.94,9495.0,94.076,94.1608,94.0675,94.1269,9495.0
2017-11-28 11:40:00,110.95,110.97,110.93,110.93,10020.0,94.1354,94.1523,94.1184,94.1184,10020.0
2017-11-28 11:45:00,110.93,111.0,110.93,110.99,6160.0,94.1184,94.1778,94.1184,94.1693,6160.0
2017-11-28 11:50:00,110.98,111.04,110.96,111.01,10800.0,94.1608,94.2117,94.1439,94.1863,10800.0
2017-11-28 11:55:00,111.01,111.04,110.98,111.02,9963.0,94.1863,94.2117,94.1608,94.1948,9963.0
2017-11-28 12:00:00,111.01,111.06,111.0,111.06,6850.0,94.1863,94.2287,94.1778,94.2287,6850.0
2017-11-28 12:05:00,111.06,111.13,111.04,111.08,12166.0,94.2287,94.2881,94.2117,94.2457,12166.0
2017-11-28 12:10:00,111.09,111.16,111.07,111.15,5356.0,94.2542,94.3135,94.2372,94.3051,5356.0
2017-11-28 12:15:00,111.14,111.2,111.14,111.18,6961.0,94.2966,94.3475,94.2966,94.3305,6961.0
2017-11-28 12:20:00,111.18,111.22,111.16,111.18,5096.0,94.3305,94.3645,94.3135,94.3305,5096.0
2017-11-28 12:25:00,111.19,111.23,111.17,111.2,6981.0,94.339,94.3729,94.322,94.3475,6981.0
2017-11-28 12:30:00,111.2,111.23,111.19,111.22,4920.0,94.3475,94.3729,94.339,94.3645,4920.0
2017-11-28 12:35:00,111.2,111.2,111.15,111.18,6384.0,94.3475,94.3475,94.3051,94.3305,6384.0
2017-11-28 12:40:00,111.17,111.17,111.1,111.12,3901.0,94.322,94.322,94.2626,94.2796,3901.0
2017-11-28 12:45:00,111.11,111.12,111.04,111.04,5780.0,94.2711,94.2796,94.2117,94.2117,5780.0
2017-11-28 12:50:00,111.03,111.09,111.02,111.06,7801.0,94.2032,94.2542,94.1948,94.2287,7801.0
2017-11-28 12:55:00,111.05,111.09,111.04,111.08,6810.0,94.2202,94.2542,94.2117,94.2457,6810.0
2017-11-28 13:00:00,111.09,111.14,111.09,111.12,6398.0,94.2542,94.2966,94.2542,94.2796,6398.0
2017-11-28 13:05:00,111.12,111.16,111.1,111.16,7018.0,94.2796,94.3135,94.2626,94.3135,7018.0
2017-11-28 13:10:00,111.15,111.17,111.11,111.12,19868.0,94.3051,94.322,94.2711,94.2796,19868.0
2017-11-28 13:15:00,111.11,111.15,111.1,111.1,6755.0,94.2711,94.3051,94.2626,94.2626,6755.0
2017-11-28 13:20:00,111.11,111.11,111.0,111.01,9752.0,94.2711,94.2711,94.1778,94.1863,9752.0
2017-11-28 13:25:00,111.0,111.04,110.97,111.03,9133.0,94.1778,94.2117,94.1523,94.2032,9133.0
2017-11-28 13:30:00,111.05,111.09,111.03,111.08,5750.0,94.2202,94.2542,94.2032,94.2457,5750.0
2017-11-28 13:35:00,111.07,111.08,111.03,111.04,5317.0,94.2372,94.2457,94.2032,94.2117,5317.0
2017-11-28 13:40:00,111.04,111.05,111.01,111.01,7012.0,94.2117,94.2202,94.1863,94.1863,7012.0
2017-11-28 13:45:00,111.01,111.06,111.0,111.05,5600.0,94.1863,94.2287,94.1778,94.2202,5600.0
2017-11-28 13:50:00,111.05,111.06,110.92,110.93,11901.0,94.2202,94.2287,94.1099,94.1184,11901.0
2017-11-28 13:55:00,110.92,110.97,110.88,110.95,9216.0,94.1099,94.1523,94.076,94.1354,9216.0
2017-11-28 14:00:00,110.95,110.96,110.85,110.91,19032.0,94.1354,94.1439,94.0505,94.1014,19032.0
2017-11-28 14:05:00,110.91,110.99,110.91,110.98,8577.0,94.1014,94.1693,94.1014,94.1608,8577.0
2017-11-28 14:10:00,110.97,111.01,110.95,110.99,11318.0,94.1523,94.1863,94.1354,94.1693,11318.0
2017-11-28 14:15:00,110.96,111.0,110.92,110.98,7703.0,94.1439,94.1778,94.1099,94.1608,7703.0
2017-11-28 14:20:00,110.98,111.01,110.94,110.95,7395.0,94.1608,94.1863,94.1269,94.1354,7395.0
2017-11-28 14:25:00,110.94,110.96,110.88,110.91,13296.0,94.1269,94.1439,94.076,94.1014,13296.0
2017-11-28 14:30:00,110.94,110.96,110.91,110.92,10783.0,94.1269,94.1439,94.1014,94.1099,10783.0
2017-11-28 14:35:00,110.91,111.0,110.9,111.0,14856.0,94.1014,94.1778,94.0929,94.1778,14856.0
2017-11-28 14:40:00,110.99,111.15,110.99,111.14,11216.0,94.1693,94.3051,94.1693,94.2966,11216.0
2017-11-28 14:45:00,111.13,111.22,111.13,111.14,16296.0,94.2881,94.3645,94.2881,94.2966,16296.0
2017-11-28 14:50:00,111.12,111.14,111.01,111.11,44114.0,94.2796,94.2966,94.1863,94.2711,44114.0
2017-11-28 14:55:00,111.11,111.13,111.05,111.12,14285.0,94.2711,94.2881,94.2202,94.2796,14285.0
2017-11-28 15:00:00,111.12,111.12,111.03,111.07,13683.0,94.2796,94.2796,94.2032,94.2372,13683.0
2017-11-28 15:05:00,111.06,111.19,111.06,111.19,8900.0,94.2287,94.339,94.2287,94.339,8900.0
2017-11-28 15:10:00,111.18,111.23,111.06,111.11,40960.0,94.3305,94.3729,94.2287,94.2711,40960.0
2017-11-28 15:15:00,111.11,111.16,111.09,111.12,53751.0,94.2711,94.3135,94.2542,94.2796,53751.0
2017-11-28 15:20:00,111.11,111.15,111.1,111.15,20006.0,94.2711,94.3051,94.2626,94.3051,20006.0
2017-11-28 15:25:00,111.13,111.13,111.04,111.07,13667.0,94.2881,94.2881,94.2117,94.2372,13667.0
2017-11-28 15:30:00,111.08,111.09,111.05,111.06,15637.0,94.2457,94.2542,94.2202,94.2287,15637.0
2017-11-28 15:35:00,111.06,111.13,111.01,111.11,87179.0,94.2287,94.2881,94.1863,94.2711,87179.0
2017-11-28 15:40:00,111.11,111.2,111.1,111.2,153672.0,94.2711,94.3475,94.2626,94.3475,153672.0
2017-11-28 15:45:00,111.2,111.44,111.2,111.44,81192.0,94.3475,94.5511,94.3475,94.5511,81192.0
2017-11-28 15:50:00,111.41,111.41,111.2,111.2,50648.0,94.5257,94.5257,94.3475,94.3475,50648.0
2017-11-28 15:55:00,111.2,111.23,111.14,111.22,83198.0,94.3475,94.3729,94.2966,94.3645,83198.0
2017-11-29 09:30:00,111.14,111.47,110.82,111.21,35215.0,94.2966,94.5766,94.0251,94.356,35215.0
2017-11-29 09:35:00,111.25,111.65,111.24,111.58,12638.0,94.3899,94.7293,94.3814,94.6699,12638.0
2017-11-29 09:40:00,111.54,112.08,111.49,112.03,54567.0,94.636,95.0941,94.5935,95.0517,54567.0
2017-11-29 09:45:00,112.05,112.18,111.63,112.18,25153.0,95.0687,95.179,94.7123,95.179,25153.0
2017-11-29 09:50:00,112.19,112.71,112.19,112.68,47850.0,95.1874,95.6286,95.1874,95.6032,47850.0
2017-11-29 09:55:00,112.66,112.91,112.56,112.81,29542.0,95.5862,95.7983,95.5014,95.7135,29542.0
2017-11-29 10:00:00,112.86,113.13,112.7,113.01,52045.0,95.7559,95.985,95.6202,95.8832,52045.0
2017-11-29 10:05:00,113.0,113.33,112.94,113.32,46172.0,95.8747,96.1547,95.8238,96.1462,46172.0
2017-11-29 10:10:00,113.32,113.42,113.16,113.32,39284.0,96.1462,96.231,96.0104,96.1462,39284.0
2017-11-29 10:15:00,113.3,113.45,113.03,113.44,51699.0,96.1292,96.2565,95.9001,96.248,51699.0
2017-11-29 10:20:00,113.44,113.79,113.31,113.65,30772.0,96.248,96.545,96.1377,96.4262,30772.0
2017-11-29 10:25:00,113.65,113.95,113.6,113.87,40400.0,96.4262,96.6807,96.3838,96.6128,40400.0
2017-11-29 10:30:00,113.82,114.05,113.82,114.02,86889.0,96.5704,96.7656,96.5704,96.7401,86889.0
2017-11-29 10:35:00,114.02,114.33,114.01,114.26,37251.0,96.7401,97.0031,96.7316,96.9437,37251.0
2017-11-29 10:40:00,114.24,114.29,113.85,113.97,34512.0,96.9268,96.9692,96.5959,96.6977,34512.0
2017-11-29 10:45:00,113.95,114.27,113.9,114.23,25970.0,96.6807,96.9522,96.6383,96.9183,25970.0
2017-11-29 10:50:00,114.26,114.49,114.14,114.15,26753.0,96.9437,97.1389,96.8419,96.8504,26753.0
2017-11-29 10:55:00,114.12,114.17,113.89,114.05,44820.0,96.825,96.8674,96.6298,96.7656,44820.0
2017-11-29 11:00:00,114.05,114.44,114.03,114.31,19923.0,96.7656,97.0965,96.7486,96.9862,19923.0
2017-11-29 11:05:00,114.31,114.48,114.27,114.39,26660.0,96.9862,97.1304,96.9522,97.054,26660.0
2017-11-29 11:10:00,114.37,114.39,113.83,113.83,19310.0,97.0371,97.054,96.5789,96.5789,19310.0
2017-11-29 11:15:00,113.85,113.89,113.63,113.73,37790.0,96.5959,96.6298,96.4092,96.4941,37790.0
2017-11-29 11:20:00,113.73,113.82,113.71,113.79,40157.0,96.4941,96.5704,96.4771,96.545,40157.0
2017-11-29 11:25:00,113.78,113.79,113.62,113.79,37797.0,96.5365,96.545,96.4007,96.545,37797.0
2017-11-29 11:30:00,113.83,113.85,113.62,113.67,20055.0,96.5789,96.5959,96.4007,96.4431,20055.0
2017-11-29 11:35:00,113.65,113.7,113.52,113.69,45760.0,96.4262,96.4686,96.3159,96.4601,45760.0
2017-11-29 11:40:00,113.71,113.71,113.52,113.71,60632.0,96.4771,96.4771,96.3159,96.4771,60632.0
2017-11-29 11:45:00,113.67,113.88,113.64,113.75,15982.0,96.4431,96.6213,96.4177,96.511,15982.0
2017-11-29 11:50:00,113.72,114.06,113.72,114.06,19778.0,96.4856,96.774,96.4856,96.774,19778.0
2017-11-29 11:55:00,114.06,114.17,114.02,114.13,23098.0,96.774,96.8674,96.7401,96.8334,23098.0
2017-11-29 12:00:00,114.11,114.11,113.8,113.92,25683.0,96.8165,96.8165,96.5534,96.6553,25683.0
2017-11-29 12:05:00,113.93,113.98,113.76,113.95,21523.0,96.6637,96.7062,96.5195,96.6807,21523.0
2017-11-29 12:10:00,113.94,114.02,113.77,113.78,35217.0,96.6722,96.7401,96.528,96.5365,35217.0
2017-11-29 12:15:00,113.79,113.96,113.66,113.96,18306.0,96.545,96.6892,96.4347,96.6892,18306.0
2017-11-29 12:20:00,113.97,114.02,113.8,113.84,14131.0,96.6977,96.7401,96.5534,96.5874,14131.0
2017-11-29 12:25:00,113.84,113.88,113.72,113.8,24589.0,96.5874,96.6213,96.4856,96.5534,24589.0
2017-11-29 12:30:00,113.81,113.85,113.69,113.75,11435.0,96.5619,96.5959,96.4601,96.511,11435.0
2017-11-29 12:35:00,113.71,113.75,113.69,113.71,22732.0,96.4771,96.511,96.4601,96.4771,22732.0
2017-11-29 12:40:00,113.69,113.83,113.69,113.73,14892.0,96.4601,96.5789,96.4601,96.4941,14892.0
2017-11-29 12:45:00,113.74,113.74,113.58,113.62,8240.0,96.5025,96.5025,96.3668,96.4007,8240.0
2017-11-29 12:50:00,113.64,113.66,113.55,113.59,26931.0,96.4177,96.4347,96.3413,96.3753,26931.0
2017-11-29 12:55:00,113.6,113.74,113.59,113.66,9594.0,96.3838,96.5025,96.3753,96.4347,9594.0
2017-11-29 13:00:00,113.7,113.77,113.57,113.61,13461.0,96.4686,96.528,96.3583,96.3922,13461.0
2017-11-29 13:05:00,113.58,113.65,113.55,113.56,13265.0,96.3668,96.4262,96.3413,96.3498,13265.0
2017-11-29 13:10:00,113.56,113.59,113.46,113.46,12512.0,96.3498,96.3753,96.265,96.265,12512.0
2017-11-29 13:15:00,113.47,113.51,113.42,113.42,49230.0,96.2735,96.3074,96.231,96.231,49230.0
2017-11-29 13:20:00,113.39,113.68,113.38,113.56,42431.0,96.2056,96.4516,96.1971,96.3498,42431.0
2017-11-29 13:25:00,113.6,113.6,113.4,113.45,10705.0,96.3838,96.3838,96.2141,96.2565,10705.0
2017-11-29 13:30:00,113.45,113.52,113.4,113.42,8661.0,96.2565,96.3159,96.2141,96.231,8661.0
2017-11-29 13:35:00,113.45,113.54,113.44,113.49,8921.0,96.2565,96.3329,96.248,96.2904,8921.0
2017-11-29 13:40:00,113.5,113.52,113.45,113.51,10673.0,96.2989,96.3159,96.2565,96.3074,10673.0
2017-11-29 13:45:00,113.51,113.58,113.46,113.56,70900.0,96.3074,96.3668,96.265,96.3498,70900.0
2017-11-29 13:50:00,113.55,113.59,113.48,113.5,13941.0,96.3413,96.3753,96.2819,96.2989,13941.0
2017-11-29 13:55:00,113.5,113.6,113.48,113.55,45249.0,96.2989,96.3838,96.2819,96.3413,45249.0
2017-11-29 14:00:00,113.55,113.58,113.44,113.51,25860.0,96.3413,96.3668,96.248,96.3074,25860.0
2017-11-29 14:05:00,113.49,113.52,113.36,113.42,30418.0,96.2904,96.3159,96.1801,96.231,30418.0
2017-11-29 14:10:00,113.42,113.52,113.41,113.52,16962.0,96.231,96.3159,96.2226,96.3159,16962.0
2017-11-29 14:15:00,113.51,113.52,113.39,113.44,22475.0,96.3074,96.3159,96.2056,96.248,22475.0
2017-11-29 14:20:00,113.43,113.51,113.36,113.46,23803.0,96.2395,96.3074,96.1801,96.265,23803.0
2017-11-29 14:25:00,113.45,113.52,113.38,113.47,24702.0,96.2565,96.3159,96.1971,96.2735,24702.0
2017-11-29 14:30:00,113.48,113.55,113.42,113.55,23155.0,96.2819,96.3413,96.231,96.3413,23155.0
2017-11-29 14:35:00,113.55,113.55,113.45,113.5,19108.0,96.3413,96.3413,96.2565,96.2989,19108.0
2017-11-29 14:40:00,113.51,113.64,113.49,113.51,22848.0,96.3074,96.4177,96.2904,96.3074,22848.0
2017-11-29 14:45:00,113.52,113.55,113.48,113.53,19138.0,96.3159,96.3413,96.2819,96.3244,19138.0
2017-11-29 14:50:00,113.52,113.53,113.37,113.42,17140.0,96.3159,96.3244,96.1886,96.231,17140.0
2017-11-29 14:55:00,113.43,113.45,113.31,113.31,16220.0,96.2395,96.2565,96.1377,96.1377,16220.0
2017-11-29 15:00:00,113.3,113.44,113.3,113.42,35783.0,96.1292,96.248,96.1292,96.231,35783.0
2017-11-29 15:05:00,113.41,113.42,113.31,113.35,33391.0,96.2226,96.231,96.1377,96.1716,33391.0
2017-11-29 15:10:00,113.33,113.41,113.32,113.33,48935.0,96.1547,96.2226,96.1462,96.1547,48935.0
2017-11-29 15:15:00,113.31,113.39,113.31,113.35,30046.0,96.1377,96.2056,96.1377,96.1716,30046.0
2017-11-29 15:20:00,113.35,113.4,113.31,113.38,25808.0,96.1716,96.2141,96.1377,96.1971,25808.0
2017-11-29 15:25:00,113.37,113.38,113.34,113.37,41468.0,96.1886,96.1971,96.1632,96.1886,41468.0
2017-11-29 15:30:00,113.36,113.43,113.33,113.43,99591.0,96.1801,96.2395,96.1547,96.2395,99591.0
2017-11-29 15:35:00,113.45,113.45,113.31,113.32,72865.0,96.2565,96.2565,96.1377,96.1462,72865.0
2017-11-29 15:40:00,113.32,113.37,113.27,113.33,67569.0,96.1462,96.1886,96.1038,96.1547,67569.0
2017-11-29 15:45:00,113.32,113.35,113.26,113.26,41247.0,96.1462,96.1716,96.0953,96.0953,41247.0
2017-11-29 15:50:00,113.25,113.35,112.95,113.34,87070.0,96.0868,96.1716,95.8323,96.1632,87070.0
2017-11-29 15:55:00,113.34,113.37,113.32,113.34,133098.0,96.1632,96.1886,96.1462,96.1632,133098.0
2017-11-30 09:30:00,112.98,113.56,112.85,113.54,93460.0,95.8577,96.3498,95.7474,96.3329,93460.0
2017-11-30 09:35:00,113.58,113.68,113.43,113.58,41869.0,96.3668,96.4516,96.2395,96.3668,41869.0
2017-11-30 09:40:00,113.58,113.71,113.45,113.6,30375.0,96.3668,96.4771,96.2565,96.3838,30375.0
2017-11-30 09:45:00,113.56,113.65,113.32,113.37,54915.0,96.3498,96.4262,96.1462,96.1886,54915.0
2017-11-30 09:50:00,113.36,113.61,113.29,113.61,28256.0,96.1801,96.3922,96.1207,96.3922,28256.0
2017-11-30 09:55:00,113.61,113.73,113.51,113.73,38522.0,96.3922,96.4941,96.3074,96.4941,38522.0
2017-11-30 10:00:00,113.75,113.77,113.67,113.72,40713.0,96.511,96.528,96.4431,96.4856,40713.0
2017-11-30 10:05:00,113.71,113.77,113.59,113.66,41934.0,96.4771,96.528,96.3753,96.4347,41934.0
2017-11-30 10:10:00,113.66,113.71,113.63,113.66,27335.0,96.4347,96.4771,96.4092,96.4347,27335.0
2017-11-30 10:15:00,113.66,113.78,113.59,113.7,64856.0,96.4347,96.5365,96.3753,96.4686,64856.0
2017-11-30 10:20:00,113.71,113.86,113.68,113.81,20144.0,96.4771,96.6044,96.4516,96.5619,20144.0
2017-11-30 10:25:00,113.82,114.06,113.79,114.04,38739.0,96.5704,96.774,96.545,96.7571,38739.0
2017-11-30 10:30:00,114.04,114.04,113.63,113.71,36385.0,96.7571,96.7571,96.4092,96.4771,36385.0
2017-11-30 10:35:00,113.67,113.9,113.67,113.73,53321.0,96.4431,96.6383,96.4431,96.4941,53321.0
2017-11-30 10:40:00,113.75,113.9,113.75,113.86,14449.0,96.511,96.6383,96.511,96.6044,14449.0
2017-11-30 10:45:00,113.88,113.92,113.82,113.92,25905.0,96.6213,96.6553,96.5704,96.6553,25905.0
2017-11-30 10:50:00,113.93,114.1,113.89,114.04,11561.0,96.6637,96.808,96.6298,96.7571,11561.0
2017-11-30 10:55:00,114.05,114.23,114.02,114.19,30290.0,96.7656,96.9183,96.7401,96.8843,30290.0
2017-11-30 11:00:00,114.18,114.24,114.13,114.22,28271.0,96.8759,96.9268,96.8334,96.9098,28271.0
2017-11-30 11:05:00,114.24,114.25,114.14,114.22,34367.0,96.9268,96.9352,96.8419,96.9098,34367.0
2017-11-30 11:10:00,114.21,114.26,114.12,114.26,27130.0,96.9013,96.9437,96.825,96.9437,27130.0
2017-11-30 11:15:00,114.27,114.33,114.16,114.21,20129.0,96.9522,97.0031,96.8589,96.9013,20129.0
2017-11-30 11:20:00,114.22,114.24,114.19,114.2,13715.0,96.9098,96.9268,96.8843,96.8928,13715.0
2017-11-30 11:25:00,114.22,114.22,114.08,114.18,30071.0,96.9098,96.9098,96.791,96.8759,30071.0
2017-11-30 11:30:00,114.16,114.19,114.08,114.19,70829.0,96.8589,96.8843,96.791,96.8843,70829.0
2017-11-30 11:35:00,114.2,114.21,114.08,114.19,18217.0,96.8928,96.9013,96.791,96.8843,18217.0
2017-11-30 11:40:00,114.16,114.31,114.14,114.27,45546.0,96.8589,96.9862,96.8419,96.9522,45546.0
2017-11-30 11:45:00,114.28,114.38,114.28,114.34,18653.0,96.9607,97.0455,96.9607,97.0116,18653.0
2017-11-30 11:50:00,114.28,114.34,114.23,114.32,14673.0,96.9607,97.0116,96.9183,96.9946,14673.0
2017-11-30 11:55:00,114.34,114.34,114.16,114.24,57226.0,97.0116,97.0116,96.8589,96.9268,57226.0
2017-11-30 12:00:00,114.24,114.38,114.24,114.38,21662.0,96.9268,97.0455,96.9268,97.0455,21662.0
2017-11-30 12:05:00,114.37,114.46,114.33,114.46,17943.0,97.0371,97.1134,97.0031,97.1134,17943.0
2017-11-30 12:10:00,114.46,114.55,114.45,114.5,12411.0,97.1134,97.1898,97.1049,97.1474,12411.0
2017-11-30 12:15:00,114.5,114.57,114.5,114.55,13675.0,97.1474,97.2068,97.1474,97.1898,13675.0
2017-11-30 12:20:00,114.56,114.65,114.54,114.59,13603.0,97.1983,97.2746,97.1813,97.2237,13603.0
2017-11-30 12:25:00,114.58,114.59,114.53,114.54,7178.0,97.2152,97.2237,97.1728,97.1813,7178.0
2017-11-30 12:30:00,114.54,114.6,114.52,114.59,17125.0,97.1813,97.2322,97.1643,97.2237,17125.0
2017-11-30 12:35:00,114.59,114.75,114.59,114.73,13331.0,97.2237,97.3595,97.2237,97.3425,13331.0
2017-11-30 12:40:00,114.71,114.76,114.68,114.68,11356.0,97.3255,97.368,97.3001,97.3001,11356.0
2017-11-30 12:45:00,114.7,114.72,114.62,114.69,17571.0,97.3171,97.334,97.2492,97.3086,17571.0
2017-11-30 12:50:00,114.69,114.69,114.49,114.5,9916.0,97.3086,97.3086,97.1389,97.1474,9916.0
2017-11-30 12:55:00,114.5,114.57,114.41,114.53,54749.0,97.1474,97.2068,97.071,97.1728,54749.0
2017-11-30 13:00:00,114.53,114.69,114.53,114.64,9656.0,97.1728,97.3086,97.1728,97.2661,9656.0
2017-11-30 13:05:00,114.72,114.72,114.58,114.59,10710.0,97.334,97.334,97.2152,97.2237,10710.0
2017-11-30 13:10:00,114.59,114.6,114.46,114.46,9716.0,97.2237,97.2322,97.1134,97.1134,9716.0
2017-11-30 13:15:00,114.47,114.56,114.38,114.45,72293.0,97.1219,97.1983,97.0455,97.1049,72293.0
2017-11-30 13:20:00,114.44,114.57,114.41,114.57,9062.0,97.0965,97.2068,97.071,97.2068,9062.0
2017-11-30 13:25:00,114.55,114.69,114.55,114.63,9574.0,97.1898,97.3086,97.1898,97.2577,9574.0
2017-11-30 13:30:00,114.63,114.64,114.49,114.51,17644.0,97.2577,97.2661,97.1389,97.1558,17644.0
2017-11-30 13:35:00,114.52,114.53,114.34,114.53,104091.0,97.1643,97.1728,97.0116,97.1728,104091.0
2017-11-30 13:40:00,114.54,114.67,114.54,114.63,9427.0,97.1813,97.2916,97.1813,97.2577,9427.0
2017-11-30 13:45:00,114.6,114.65,114.56,114.56,59561.0,97.2322,97.2746,97.1983,97.1983,59561.0
2017-11-30 13:50:00,114.57,114.61,114.5,114.55,33274.0,97.2068,97.2407,97.1474,97.1898,33274.0
2017-11-30 13:55:00,114.54,114.63,114.46,114.63,17184.0,97.1813,97.2577,97.1134,97.2577,17184.0
2017-11-30 14:00:00,114.62,114.7,114.58,114.61,16343.0,97.2492,97.3171,97.2152,97.2407,16343.0
2017-11-30 14:05:00,114.61,114.61,114.46,114.47,16201.0,97.2407,97.2407,97.1134,97.1219,16201.0
2017-11-30 14:10:00,114.47,114.57,114.27,114.57,130388.0,97.1219,97.2068,96.9522,97.2068,130388.0
2017-11-30 14:15:00,114.58,114.64,114.53,114.64,16754.0,97.2152,97.2661,97.1728,97.2661,16754.0
2017-11-30 14:20:00,114.63,114.65,114.61,114.63,19019.0,97.2577,97.2746,97.2407,97.2577,19019.0
2017-11-30 14:25:00,114.64,114.64,114.47,114.48,28123.0,97.2661,97.2661,97.1219,97.1304,28123.0
2017-11-30 14:30:00,114.48,114.54,114.4,114.5,95454.0,97.1304,97.1813,97.0625,97.1474,95454.0
2017-11-30 14:35:00,114.5,114.56,114.39,114.56,23787.0,97.1474,97.1983,97.054,97.1983,23787.0
2017-11-30 14:40:00,114.57,114.7,114.57,114.66,16938.0,97.2068,97.3171,97.2068,97.2831,16938.0
2017-11-30 14:45:00,114.66,114.76,114.66,114.76,19976.0,97.2831,97.368,97.2831,97.368,19976.0
2017-11-30 14:50:00,114.75,114.77,114.72,114.73,22365.0,97.3595,97.3764,97.334,97.3425,22365.0
2017-11-30 14:55:00,114.72,114.75,114.52,114.56,26420.0,97.334,97.3595,97.1643,97.1983,26420.0
2017-11-30 15:00:00,114.53,114.58,114.47,114.56,27326.0,97.1728,97.2152,97.1219,97.1983,27326.0
2017-11-30 15:05:00,114.56,114.56,114.44,114.51,38403.0,97.1983,97.1983,97.0965,97.1558,38403.0
2017-11-30 15:10:00,114.5,114.65,114.5,114.65,17577.0,97.1474,97.2746,97.1474,97.2746,17577.0
2017-11-30 15:15:00,114.65,114.69,114.58,114.58,41210.0,97.2746,97.3086,97.2152,97.2152,41210.0
2017-11-30 15:20:00,114.57,114.59,114.54,114.57,16797.0,97.2068,97.2237,97.1813,97.2068,16797.0
2017-11-30 15:25:00,114.57,114.61,114.53,114.59,23713.0,97.2068,97.2407,97.1728,97.2237,23713.0
2017-11-30 15:30:00,114.59,114.61,114.51,114.52,27856.0,97.2237,97.2407,97.1558,97.1643,27856.0
2017-11-30 15:35:00,114.51,114.55,114.37,114.43,69555.0,97.1558,97.1898,97.0371,97.088,69555.0
2017-11-30 15:40:00,114.44,114.55,114.44,114.51,35548.0,97.0965,97.1898,97.0965,97.1558,35548.0
2017-11-30 15:45:00,114.51,114.66,114.46,114.64,61943.0,97.1558,97.2831,97.1134,97.2661,61943.0
2017-11-30 15:50:00,114.65,114.65,114.44,114.54,109480.0,97.2746,97.2746,97.0965,97.1813,109480.0
2017-11-30 15:55:00,114.53,114.54,114.32,114.46,192083.0,97.1728,97.1813,96.9946,97.1134,192083.0
2017-12-01 09:30:00,113.95,115.06,113.94,114.88,71672.0,96.6807,97.6225,96.6722,97.4698,71672.0
2017-12-01 09:35:00,114.91,114.98,114.55,114.55,19180.0,97.4952,97.5546,97.1898,97.1898,19180.0
2017-12-01 09:40:00,114.62,114.85,114.59,114.81,10524.0,97.2492,97.4443,97.2237,97.4104,10524.0
2017-12-01 09:45:00,114.86,114.93,114.74,114.93,24963.0,97.4528,97.5122,97.351,97.5122,24963.0
2017-12-01 09:50:00,114.93,115.11,114.92,115.06,17060.0,97.5122,97.6649,97.5037,97.6225,17060.0
2017-12-01 09:55:00,115.06,115.06,114.81,114.82,73855.0,97.6225,97.6225,97.4104,97.4189,73855.0
2017-12-01 10:00:00,114.82,115.0,114.6,114.98,55659.0,97.4189,97.5716,97.2322,97.5546,55659.0
2017-12-01 10:05:00,114.98,115.0,114.9,114.9,20488.0,97.5546,97.5716,97.4867,97.4867,20488.0
2017-12-01 10:10:00,114.9,115.36,114.89,115.35,28878.0,97.4867,97.877,97.4783,97.8685,28878.0
2017-12-01 10:15:00,115.29,115.32,114.86,114.92,28788.0,97.8176,97.8431,97.4528,97.5037,28788.0
2017-12-01 10:20:00,114.93,114.93,114.65,114.65,42313.0,97.5122,97.5122,97.2746,97.2746,42313.0
2017-12-01 10:25:00,114.69,114.74,114.55,114.58,14827.0,97.3086,97.351,97.1898,97.2152,14827.0
2017-12-01 10:30:00,114.57,114.65,114.52,114.56,12550.0,97.2068,97.2746,97.1643,97.1983,12550.0
2017-12-01 10:35:00,114.55,114.61,114.4,114.46,17242.0,97.1898,97.2407,97.0625,97.1134,17242.0
2017-12-01 10:40:00,114.45,114.59,114.41,114.45,17029.0,97.1049,97.2237,97.071,97.1049,17029.0
2017-12-01 10:45:00,114.46,114.54,114.31,114.54,12594.0,97.1134,97.1813,96.9862,97.1813,12594.0
2017-12-01 10:50:00,114.52,114.55,114.35,114.36,17069.0,97.1643,97.1898,97.0201,97.0286,17069.0
2017-12-01 10:55:00,114.37,114.4,114.33,114.36,12079.0,97.0371,97.0625,97.0031,97.0286,12079.0
2017-12-01 11:00:00,114.34,114.38,114.23,114.34,163372.0,97.0116,97.0455,96.9183,97.0116,163372.0
2017-12-01 11:05:00,114.37,114.43,113.64,113.79,20353.0,97.0371,97.088,96.4177,96.545,20353.0
2017-12-01 11:10:00,113.82,113.82,112.69,112.86,22293.0,96.5704,96.5704,95.6117,95.7559,22293.0
2017-12-01 11:15:00,113.0,113.33,113.0,113.2,33458.0,95.8747,96.1547,95.8747,96.0444,33458.0
2017-12-01 11:20:00,113.22,113.23,112.85,112.9,16874.0,96.0613,96.0698,95.7474,95.7898,16874.0
2017-12-01 11:25:00,112.98,113.08,112.61,112.68,16354.0,95.8577,95.9426,95.5438,95.6032,16354.0
2017-12-01 11:30:00,112.71,112.88,112.26,112.87,23233.0,95.6286,95.7729,95.2468,95.7644,23233.0
2017-12-01 11:35:00,112.82,113.33,112.78,113.23,16195.0,95.722,96.1547,95.688,96.0698,16195.0
2017-12-01 11:40:00,113.23,113.45,113.15,113.39,33344.0,96.0698,96.2565,96.002,96.2056,33344.0
2017-12-01 11:45:00,113.37,113.37,113.04,113.22,24658.0,96.1886,96.1886,95.9086,96.0613,24658.0
2017-12-01 11:50:00,113.15,113.41,113.0,113.34,25944.0,96.002,96.2226,95.8747,96.1632,25944.0
2017-12-01 11:55:00,113.34,113.5,113.07,113.5,16931.0,96.1632,96.2989,95.9341,96.2989,16931.0
2017-12-01 12:00:00,113.5,113.57,113.24,113.53,18219.0,96.2989,96.3583,96.0783,96.3244,18219.0
2017-12-01 12:05:00,113.53,113.77,113.44,113.71,32616.0,96.3244,96.528,96.248,96.4771,32616.0
2017-12-01 12:10:00,113.76,113.78,113.64,113.71,10172.0,96.5195,96.5365,96.4177,96.4771,10172.0
2017-12-01 12:15:00,113.73,113.89,113.66,113.79,22687.0,96.4941,96.6298,96.4347,96.545,22687.0
2017-12-01 12:20:00,113.78,113.9,113.75,113.79,9733.0,96.5365,96.6383,96.511,96.545,9733.0
2017-12-01 12:25:00,113.82,113.9,113.75,113.82,9802.0,96.5704,96.6383,96.511,96.5704,9802.0
2017-12-01 12:30:00,113.83,113.86,113.7,113.82,12938.0,96.5789,96.6044,96.4686,96.5704,12938.0
2017-12-01 12:35:00,113.82,113.84,113.7,113.73,9333.0,96.5704,96.5874,96.4686,96.4941,9333.0
2017-12-01 12:40:00,113.73,113.94,113.71,113.94,9621.0,96.4941,96.6722,96.4771,96.6722,9621.0
2017-12-01 12:45:00,113.94,114.03,113.9,113.94,27540.0,96.6722,96.7486,96.6383,96.6722,27540.0
2017-12-01 12:50:00,113.93,114.07,113.92,114.0,18453.0,96.6637,96.7825,96.6553,96.7231,18453.0
2017-12-01 12:55:00,113.99,114.09,113.99,114.09,6450.0,96.7147,96.7995,96.7147,96.7995,6450.0
2017-12-01 13:00:00,114.05,114.14,114.01,114.06,12735.0,96.7656,96.8419,96.7316,96.774,12735.0
2017-12-01 13:05:00,114.01,114.18,113.97,113.97,27794.0,96.7316,96.8759,96.6977,96.6977,27794.0
2017-12-01 13:10:00,113.95,114.15,113.95,114.13,6800.0,96.6807,96.8504,96.6807,96.8334,6800.0
2017-12-01 13:15:00,114.12,114.16,114.06,114.16,7072.0,96.825,96.8589,96.774,96.8589,7072.0
2017-12-01 13:20:00,114.17,114.17,114.11,114.13,4990.0,96.8674,96.8674,96.8165,96.8334,4990.0
2017-12-01 13:25:00,114.13,114.15,114.11,114.12,21867.0,96.8334,96.8504,96.8165,96.825,21867.0
2017-12-01 13:30:00,114.12,114.19,114.1,114.19,23665.0,96.825,96.8843,96.808,96.8843,23665.0
2017-12-01 13:35:00,114.19,114.22,114.14,114.18,8082.0,96.8843,96.9098,96.8419,96.8759,8082.0
2017-12-01 13:40:00,114.18,114.18,114.08,114.09,24994.0,96.8759,96.8759,96.791,96.7995,24994.0
2017-12-01 13:45:00,114.1,114.13,113.97,114.05,9500.0,96.808,96.8334,96.6977,96.7656,9500.0
2017-12-01 13:50:00,114.05,114.11,114.03,114.03,6224.0,96.7656,96.8165,96.7486,96.7486,6224.0
2017-12-01 13:55:00,114.05,114.21,114.03,114.12,20578.0,96.7656,96.9013,96.7486,96.825,20578.0
2017-12-01 14:00:00,114.12,114.23,114.0,114.11,45759.0,96.825,96.9183,96.7231,96.8165,45759.0
2017-12-01 14:05:00,114.09,114.1,113.97,114.0,15964.0,96.7995,96.808,96.6977,96.7231,15964.0
2017-12-01 14:10:00,113.98,114.17,113.98,114.17,11225.0,96.7062,96.8674,96.7062,96.8674,11225.0
2017-12-01 14:15:00,114.16,114.21,114.05,114.16,9369.0,96.8589,96.9013,96.7656,96.8589,9369.0
2017-12-01 14:20:00,114.16,114.25,114.14,114.14,8366.0,96.8589,96.9352,96.8419,96.8419,8366.0
2017-12-01 14:25:00,114.13,114.28,114.13,114.21,30223.0,96.8334,96.9607,96.8334,96.9013,30223.0
2017-12-01 14:30:00,114.23,114.3,114.21,114.25,12128.0,96.9183,96.9777,96.9013,96.9352,12128.0
2017-12-01 14:35:00,114.25,114.27,114.17,114.18,7500.0,96.9352,96.9522,96.8674,96.8759,7500.0
2017-12-01 14:40:00,114.17,114.18,114.07,114.07,8840.0,96.8674,96.8759,96.7825,96.7825,8840.0
2017-12-01 14:45:00,114.07,114.12,114.04,114.09,11897.0,96.7825,96.825,96.7571,96.7995,11897.0
2017-12-01 14:50:00,114.08,114.13,114.04,114.12,54145.0,96.791,96.8334,96.7571,96.825,54145.0
2017-12-01 14:55:00,114.12,114.13,113.88,113.91,32042.0,96.825,96.8334,96.6213,96.6468,32042.0
2017-12-01 15:00:00,113.92,113.92,113.79,113.82,67200.0,96.6553,96.6553,96.545,96.5704,67200.0
2017-12-01 15:05:00,113.82,113.87,113.74,113.81,40143.0,96.5704,96.6128,96.5025,96.5619,40143.0
2017-12-01 15:10:00,113.81,113.82,113.78,113.81,24556.0,96.5619,96.5704,96.5365,96.5619,24556.0
2017-12-01 15:15:00,113.8,113.86,113.77,113.81,10546.0,96.5534,96.6044,96.528,96.5619,10546.0
2017-12-01 15:20:00,113.81,113.82,113.76,113.78,11752.0,96.5619,96.5704,96.5195,96.5365,11752.0
2017-12-01 15:25:00,113.78,113.83,113.68,113.74,71567.0,96.5365,96.5789,96.4516,96.5025,71567.0
2017-12-01 15:30:00,113.75,113.83,113.73,113.76,16954.0,96.511,96.5789,96.4941,96.5195,16954.0
2017-12-01 15:35:00,113.77,113.86,113.75,113.83,31436.0,96.528,96.6044,96.511,96.5789,31436.0
2017-12-01 15:40:00,113.82,113.96,113.82,113.86,28559.0,96.5704,96.6892,96.5704,96.6044,28559.0
2017-12-01 15:45:00,113.86,113.97,113.84,113.86,44872.0,96.6044,96.6977,96.5874,96.6044,44872.0
2017-12-01 15:50:00,113.87,113.88,113.81,113.85,50515.0,96.6128,96.6213,96.5619,96.5959,50515.0
2017-12-01 15:55:00,113.85,113.88,113.75,113.77,85376.0,96.5959,96.6213,96.511,96.528,85376.0
2017-12-04 09:30:00,115.38,115.38,114.43,114.65,86337.0,97.894,97.894,97.088,97.2746,86337.0
2017-12-04 09:35:00,114.74,114.74,114.37,114.61,15391.0,97.351,97.351,97.0371,97.2407,15391.0
2017-12-04 09:40:00,114.58,115.11,114.56,114.97,29343.0,97.2152,97.6649,97.1983,97.5461,29343.0
2017-12-04 09:45:00,115.02,115.34,114.88,115.29,21471.0,97.5886,97.8601,97.4698,97.8176,21471.0
2017-12-04 09:50:00,115.28,115.57,115.27,115.57,50035.0,97.8092,98.0552,97.8007,98.0552,50035.0
2017-12-04 09:55:00,115.58,116.1,115.58,116.04,78509.0,98.0637,98.5049,98.0637,98.454,78509.0
2017-12-04 10:00:00,115.98,116.44,115.98,116.44,42061.0,98.4031,98.7934,98.4031,98.7934,42061.0
2017-12-04 10:05:00,116.4,116.57,116.29,116.56,25305.0,98.7594,98.9036,98.6661,98.8952,25305.0
2017-12-04 10:10:00,116.54,116.74,116.51,116.7,60187.0,98.8782,99.0479,98.8527,99.0139,60187.0
2017-12-04 10:15:00,116.67,116.69,116.25,116.37,36423.0,98.9885,99.0055,98.6321,98.734,36423.0
2017-12-04 10:20:00,116.37,116.4,116.23,116.27,28383.0,98.734,98.7594,98.6152,98.6491,28383.0
2017-12-04 10:25:00,116.29,116.44,116.21,116.43,18074.0,98.6661,98.7934,98.5982,98.7849,18074.0
2017-12-04 10:30:00,116.4,116.46,116.07,116.07,20494.0,98.7594,98.8103,98.4794,98.4794,20494.0
2017-12-04 10:35:00,116.12,116.19,115.92,115.92,50286.0,98.5218,98.5812,98.3522,98.3522,50286.0
2017-12-04 10:40:00,115.93,116.01,115.81,115.93,34530.0,98.3606,98.4285,98.2588,98.3606,34530.0
2017-12-04 10:45:00,115.89,115.93,115.57,115.82,32489.0,98.3267,98.3606,98.0552,98.2673,32489.0
2017-12-04 10:50:00,115.84,115.93,115.69,115.75,32748.0,98.2843,98.3606,98.157,98.2079,32748.0
2017-12-04 10:55:00,115.75,115.9,115.75,115.78,20524.0,98.2079,98.3352,98.2079,98.2334,20524.0
2017-12-04 11:00:00,115.81,116.0,115.81,116.0,21686.0,98.2588,98.42,98.2588,98.42,21686.0
2017-12-04 11:05:00,115.99,116.05,115.83,115.95,28062.0,98.4115,98.4625,98.2758,98.3776,28062.0
2017-12-04 11:10:00,115.95,115.99,115.81,115.91,24970.0,98.3776,98.4115,98.2588,98.3437,24970.0
2017-12-04 11:15:00,115.89,115.92,115.6,115.67,70787.0,98.3267,98.3522,98.0807,98.14,70787.0
2017-12-04 11:20:00,115.68,115.86,115.58,115.58,30430.0,98.1485,98.3013,98.0637,98.0637,30430.0
2017-12-04 11:25:00,115.58,115.88,115.55,115.87,21273.0,98.0637,98.3182,98.0382,98.3097,21273.0
2017-12-04 11:30:00,115.89,115.89,115.6,115.62,22935.0,98.3267,98.3267,98.0807,98.0976,22935.0
2017-12-04 11:35:00,115.6,115.74,115.54,115.74,15931.0,98.0807,98.1994,98.0297,98.1994,15931.0
2017-12-04 11:40:00,115.72,115.72,115.53,115.56,33803.0,98.1825,98.1825,98.0213,98.0467,33803.0
2017-12-04 11:45:00,115.53,115.68,115.48,115.59,41159.0,98.0213,98.1485,97.9788,98.0722,41159.0
2017-12-04 11:50:00,115.56,115.66,115.52,115.6,15574.0,98.0467,98.1316,98.0128,98.0807,15574.0
2017-12-04 11:55:00,115.58,115.73,115.58,115.7,18892.0,98.0637,98.191,98.0637,98.1655,18892.0
2017-12-04 12:00:00,115.67,115.75,115.6,115.64,15496.0,98.14,98.2079,98.0807,98.1146,15496.0
2017-12-04 12:05:00,115.66,115.67,115.6,115.6,18213.0,98.1316,98.14,98.0807,98.0807,18213.0
2017-12-04 12:10:00,115.59,115.7,115.48,115.67,12300.0,98.0722,98.1655,97.9788,98.14,12300.0
2017-12-04 12:15:00,115.64,115.68,115.5,115.54,25789.0,98.1146,98.1485,97.9958,98.0297,25789.0
2017-12-04 12:20:00,115.54,115.54,115.44,115.5,9350.0,98.0297,98.0297,97.9449,97.9958,9350.0
2017-12-04 12:25:00,115.49,115.55,115.45,115.52,8987.0,97.9873,98.0382,97.9534,98.0128,8987.0
2017-12-04 12:30:00,115.5,115.51,115.37,115.4,11732.0,97.9958,98.0043,97.8855,97.911,11732.0
2017-12-04 12:35:00,115.41,115.46,115.35,115.37,10652.0,97.9194,97.9619,97.8685,97.8855,10652.0
2017-12-04 12:40:00,115.38,115.41,115.3,115.38,11606.0,97.894,97.9194,97.8261,97.894,11606.0
2017-12-04 12:45:00,115.39,115.49,115.38,115.45,19392.0,97.9025,97.9873,97.894,97.9534,19392.0
2017-12-04 12:50:00,115.42,115.53,115.41,115.44,9321.0,97.9279,98.0213,97.9194,97.9449,9321.0
2017-12-04 12:55:00,115.43,115.54,115.43,115.52,8904.0,97.9364,98.0297,97.9364,98.0128,8904.0
2017-12-04 13:00:00,115.54,115.7,115.54,115.67,11202.0,98.0297,98.1655,98.0297,98.14,11202.0
2017-12-04 13:05:00,115.69,115.73,115.65,115.68,6381.0,98.157,98.191,98.1231,98.1485,6381.0
2017-12-04 13:10:00,115.67,115.75,115.66,115.68,11094.0,98.14,98.2079,98.1316,98.1485,11094.0
2017-12-04 13:15:00,115.7,115.74,115.45,115.49,25730.0,98.1655,98.1994,97.9534,97.9873,25730.0
2017-12-04 13:20:00,115.5,115.68,115.41,115.68,80714.0,97.9958,98.1485,97.9194,98.1485,80714.0
2017-12-04 13:25:00,115.71,115.8,115.45,115.67,67269.0,98.174,98.2503,97.9534,98.14,67269.0
2017-12-04 13:30:00,115.64,115.67,115.54,115.62,15135.0,98.1146,98.14,98.0297,98.0976,15135.0
2017-12-04 13:35:00,115.62,115.7,115.61,115.67,10173.0,98.0976,98.1655,98.0891,98.14,10173.0
2017-12-04 13:40:00,115.67,115.7,115.56,115.58,29682.0,98.14,98.1655,98.0467,98.0637,29682.0
2017-12-04 13:45:00,115.58,115.59,115.44,115.44,24703.0,98.0637,98.0722,97.9449,97.9449,24703.0
2017-12-04 13:50:00,115.4,115.5,115.37,115.49,12114.0,97.911,97.9958,97.8855,97.9873,12114.0
2017-12-04 13:55:00,115.5,115.63,115.5,115.62,13357.0,97.9958,98.1061,97.9958,98.0976,13357.0
2017-12-04 14:00:00,115.6,115.62,115.52,115.6,12744.0,98.0807,98.0976,98.0128,98.0807,12744.0
2017-12-04 14:05:00,115.6,115.6,115.47,115.47,14439.0,98.0807,98.0807,97.9704,97.9704,14439.0
2017-12-04 14:10:00,115.47,115.53,115.45,115.46,14075.0,97.9704,98.0213,97.9534,97.9619,14075.0
2017-12-04 14:15:00,115.45,115.45,115.29,115.31,12313.0,97.9534,97.9534,97.8176,97.8346,12313.0
2017-12-04 14:20:00,115.31,115.37,115.22,115.24,10225.0,97.8346,97.8855,97.7582,97.7752,10225.0
2017-12-04 14:25:00,115.23,115.27,115.19,115.22,15944.0,97.7667,97.8007,97.7328,97.7582,15944.0
2017-12-04 14:30:00,115.23,115.27,115.17,115.19,23398.0,97.7667,97.8007,97.7158,97.7328,23398.0
2017-12-04 14:35:00,115.22,115.47,115.2,115.36,46258.0,97.7582,97.9704,97.7413,97.877,46258.0
2017-12-04 14:40:00,115.38,115.38,115.29,115.33,16843.0,97.894,97.894,97.8176,97.8516,16843.0
2017-12-04 14:45:00,115.35,115.41,115.34,115.39,18655.0,97.8685,97.9194,97.8601,97.9025,18655.0
2017-12-04 14:50:00,115.38,115.49,115.33,115.46,20739.0,97.894,97.9873,97.8516,97.9619,20739.0
2017-12-04 14:55:00,115.46,115.49,115.21,115.26,48744.0,97.9619,97.9873,97.7498,97.7922,48744.0
2017-12-04 15:00:00,115.24,115.29,115.1,115.21,56642.0,97.7752,97.8176,97.6564,97.7498,56642.0
2017-12-04 15:05:00,115.19,115.28,115.14,115.26,33483.0,97.7328,97.8092,97.6904,97.7922,33483.0
2017-12-04 15:10:00,115.24,115.32,115.14,115.14,30033.0,97.7752,97.8431,97.6904,97.6904,30033.0
2017-12-04 15:15:00,115.12,115.18,115.02,115.14,53421.0,97.6734,97.7243,97.5886,97.6904,53421.0
2017-12-04 15:20:00,115.14,115.25,115.09,115.23,23894.0,97.6904,97.7837,97.6479,97.7667,23894.0
2017-12-04 15:25:00,115.22,115.27,115.17,115.27,14902.0,97.7582,97.8007,97.7158,97.8007,14902.0
2017-12-04 15:30:00,115.27,115.28,115.11,115.13,29241.0,97.8007,97.8092,97.6649,97.6819,29241.0
2017-12-04 15:35:00,115.13,115.15,114.96,114.96,39656.0,97.6819,97.6989,97.5376,97.5376,39656.0
2017-12-04 15:40:00,114.96,115.0,114.75,114.76,82954.0,97.5376,97.5716,97.3595,97.368,82954.0
2017-12-04 15:45:00,114.76,114.84,114.7,114.72,48032.0,97.368,97.4358,97.3171,97.334,48032.0
2017-12-04 15:50:00,114.74,114.84,114.74,114.84,68053.0,97.351,97.4358,97.351,97.4358,68053.0
2017-12-04 15:55:00,114.83,114.94,114.79,114.84,97708.0,97.4273,97.5207,97.3934,97.4358,97708.0
2017-12-05 09:30:00,117.29,117.29,115.65,116.07,90686.0,99.5145,99.5145,98.1231,98.4794,90686.0
2017-12-05 09:35:00,116.34,116.38,115.34,115.47,33905.0,98.7085,98.7424,97.8601,97.9704,33905.0
2017-12-05 09:40:00,115.41,116.27,115.3,115.84,27340.0,97.9194,98.6491,97.8261,98.2843,27340.0
2017-12-05 09:45:00,115.85,116.19,115.75,115.99,41297.0,98.2928,98.5812,98.2079,98.4115,41297.0
2017-12-05 09:50:00,116.0,116.28,115.95,116.17,28650.0,98.42,98.6576,98.3776,98.5643,28650.0
2017-12-05 09:55:00,116.2,116.36,115.84,116.06,26837.0,98.5897,98.7255,98.2843,98.4709,26837.0
2017-12-05 10:00:00,116.12,116.15,115.76,115.85,21935.0,98.5218,98.5473,98.2164,98.2928,21935.0
2017-12-05 10:05:00,115.87,115.92,115.78,115.87,16169.0,98.3097,98.3522,98.2334,98.3097,16169.0
2017-12-05 10:10:00,115.88,116.07,115.87,116.04,24653.0,98.3182,98.4794,98.3097,98.454,24653.0
2017-12-05 10:15:00,116.04,116.17,115.9,115.95,42912.0,98.454,98.5643,98.3352,98.3776,42912.0
2017-12-05 10:20:00,115.97,115.99,115.89,115.92,12503.0,98.3946,98.4115,98.3267,98.3522,12503.0
2017-12-05 10:25:00,115.91,115.99,115.82,115.82,13407.0,98.3437,98.4115,98.2673,98.2673,13407.0
2017-12-05 10:30:00,115.82,115.9,115.66,115.69,14376.0,98.2673,98.3352,98.1316,98.157,14376.0
2017-12-05 10:35:00,115.67,115.7,115.53,115.59,16253.0,98.14,98.1655,98.0213,98.0722,16253.0
2017-12-05 10:40:00,115.58,115.67,115.51,115.61,15236.0,98.0637,98.14,98.0043,98.0891,15236.0
2017-12-05 10:45:00,115.62,115.84,115.6,115.77,31867.0,98.0976,98.2843,98.0807,98.2249,31867.0
2017-12-05 10:50:00,115.78,115.8,115.65,115.7,30749.0,98.2334,98.2503,98.1231,98.1655,30749.0
2017-12-05 10:55:00,115.66,115.87,115.65,115.86,10488.0,98.1316,98.3097,98.1231,98.3013,10488.0
2017-12-05 11:00:00,115.87,115.92,115.82,115.86,13273.0,98.3097,98.3522,98.2673,98.3013,13273.0
2017-12-05 11:05:00,115.84,115.86,115.76,115.83,10698.0,98.2843,98.3013,98.2164,98.2758,10698.0
2017-12-05 11:10:00,115.83,115.87,115.77,115.8,15595.0,98.2758,98.3097,98.2249,98.2503,15595.0
2017-12-05 11:15:00,115.8,115.8,115.68,115.69,14315.0,98.2503,98.2503,98.1485,98.157,14315.0
2017-12-05 11:20:00,115.69,115.83,115.69,115.75,20583.0,98.157,98.2758,98.157,98.2079,20583.0
2017-12-05 11:25:00,115.77,115.8,115.71,115.8,22127.0,98.2249,98.2503,98.174,98.2503,22127.0
2017-12-05 11:30:00,115.78,115.87,115.73,115.82,9739.0,98.2334,98.3097,98.191,98.2673,9739.0
2017-12-05 11:35:00,115.81,115.95,115.74,115.91,15108.0,98.2588,98.3776,98.1994,98.3437,15108.0
2017-12-05 11:40:00,115.89,116.06,115.89,116.05,12931.0,98.3267,98.4709,98.3267,98.4625,12931.0
2017-12-05 11:45:00,116.06,116.18,115.8,116.04,75736.0,98.4709,98.5728,98.2503,98.454,75736.0
2017-12-05 11:50:00,116.06,116.17,116.04,116.13,12397.0,98.4709,98.5643,98.454,98.5303,12397.0
2017-12-05 11:55:00,116.1,116.4,116.07,116.39,38240.0,98.5049,98.7594,98.4794,98.7509,38240.0
2017-12-05 12:00:00,116.37,116.37,116.01,116.01,6789.0,98.734,98.734,98.4285,98.4285,6789.0
2017-12-05 12:05:00,116.01,116.08,116.0,116.02,6184.0,98.4285,98.4879,98.42,98.437,6184.0
2017-12-05 12:10:00,116.03,116.16,116.01,116.1,21664.0,98.4455,98.5558,98.4285,98.5049,21664.0
2017-12-05 12:15:00,116.12,116.13,116.0,116.01,8869.0,98.5218,98.5303,98.42,98.4285,8869.0
2017-12-05 12:20:00,116.0,116.0,115.78,115.78,8796.0,98.42,98.42,98.2334,98.2334,8796.0
2017-12-05 12:25:00,115.81,115.82,115.7,115.7,10379.0,98.2588,98.2673,98.1655,98.1655,10379.0
2017-12-05 12:30:00,115.7,115.7,115.64,115.66,8189.0,98.1655,98.1655,98.1146,98.1316,8189.0
2017-12-05 12:35:00,115.66,115.67,115.52,115.54,6398.0,98.1316,98.14,98.0128,98.0297,6398.0
2017-12-05 12:40:00,115.55,115.56,115.53,115.56,5170.0,98.0382,98.0467,98.0213,98.0467,5170.0
2017-12-05 12:45:00,115.56,115.65,115.54,115.6,9524.0,98.0467,98.1231,98.0297,98.0807,9524.0
2017-12-05 12:50:00,115.59,115.6,115.53,115.53,5356.0,98.0722,98.0807,98.0213,98.0213,5356.0
2017-12-05 12:55:00,115.55,115.56,115.4,115.41,7929.0,98.0382,98.0467,97.911,97.9194,7929.0
2017-12-05 13:00:00,115.43,115.57,115.41,115.57,15744.0,97.9364,98.0552,97.9194,98.0552,15744.0
2017-12-05 13:05:00,115.53,115.57,115.49,115.49,4062.0,98.0213,98.0552,97.9873,97.9873,4062.0
2017-12-05 13:10:00,115.48,115.62,115.48,115.55,14138.0,97.9788,98.0976,97.9788,98.0382,14138.0
2017-12-05 13:15:00,115.54,115.61,115.45,115.58,13196.0,98.0297,98.0891,97.9534,98.0637,13196.0
2017-12-05 13:20:00,115.56,115.79,115.54,115.74,5832.0,98.0467,98.2419,98.0297,98.1994,5832.0
2017-12-05 13:25:00,115.74,115.79,115.7,115.7,7179.0,98.1994,98.2419,98.1655,98.1655,7179.0
2017-12-05 13:30:00,115.7,115.75,115.68,115.68,6091.0,98.1655,98.2079,98.1485,98.1485,6091.0
2017-12-05 13:35:00,115.71,115.75,115.66,115.66,6625.0,98.174,98.2079,98.1316,98.1316,6625.0
2017-12-05 13:40:00,115.68,115.69,115.62,115.64,7498.0,98.1485,98.157,98.0976,98.1146,7498.0
2017-12-05 13:45:00,115.63,115.66,115.6,115.62,4435.0,98.1061,98.1316,98.0807,98.0976,4435.0
2017-12-05 13:50:00,115.62,115.67,115.62,115.64,7364.0,98.0976,98.14,98.0976,98.1146,7364.0
2017-12-05 13:55:00,115.62,115.63,115.58,115.59,7389.0,98.0976,98.1061,98.0637,98.0722,7389.0
2017-12-05 14:00:00,115.61,115.61,115.56,115.56,4467.0,98.0891,98.0891,98.0467,98.0467,4467.0
2017-12-05 14:05:00,115.55,115.56,115.51,115.55,8611.0,98.0382,98.0467,98.0043,98.0382,8611.0
2017-12-05 14:10:00,115.53,115.56,115.49,115.49,6426.0,98.0213,98.0467,97.9873,97.9873,6426.0
2017-12-05 14:15:00,115.48,115.5,115.4,115.44,8263.0,97.9788,97.9958,97.911,97.9449,8263.0
2017-12-05 14:20:00,115.43,115.43,115.28,115.38,9223.0,97.9364,97.9364,97.8092,97.894,9223.0
2017-12-05 14:25:00,115.39,115.49,115.38,115.44,11951.0,97.9025,97.9873,97.894,97.9449,11951.0
2017-12-05 14:30:00,115.42,115.44,115.31,115.44,8430.0,97.9279,97.9449,97.8346,97.9449,8430.0
2017-12-05 14:35:00,115.42,115.46,115.34,115.37,9572.0,97.9279,97.9619,97.8601,97.8855,9572.0
2017-12-05 14:40:00,115.37,115.42,115.32,115.39,19309.0,97.8855,97.9279,97.8431,97.9025,19309.0
2017-12-05 14:45:00,115.4,115.42,115.36,115.41,12443.0,97.911,97.9279,97.877,97.9194,12443.0
2017-12-05 14:50:00,115.4,115.63,115.39,115.54,15763.0,97.911,98.1061,97.9025,98.0297,15763.0
2017-12-05 14:55:00,115.54,115.56,115.44,115.51,14733.0,98.0297,98.0467,97.9449,98.0043,14733.0
2017-12-05 15:00:00,115.51,115.51,115.43,115.46,19727.0,98.0043,98.0043,97.9364,97.9619,19727.0
2017-12-05 15:05:00,115.44,115.45,115.36,115.44,21324.0,97.9449,97.9534,97.877,97.9449,21324.0
2017-12-05 15:10:00,115.43,115.56,115.41,115.53,16524.0,97.9364,98.0467,97.9194,98.0213,16524.0
2017-12-05 15:15:00,115.5,115.52,115.39,115.45,23743.0,97.9958,98.0128,97.9025,97.9534,23743.0
2017-12-05 15:20:00,115.44,115.54,115.41,115.54,19678.0,97.9449,98.0297,97.9194,98.0297,19678.0
2017-12-05 15:25:00,115.53,115.64,115.52,115.62,21254.0,98.0213,98.1146,98.0128,98.0976,21254.0
2017-12-05 15:30:00,115.61,115.63,115.57,115.57,24479.0,98.0891,98.1061,98.0552,98.0552,24479.0
2017-12-05 15:35:00,115.57,115.64,115.57,115.59,25479.0,98.0552,98.1146,98.0552,98.0722,25479.0
2017-12-05 15:40:00,115.6,115.84,115.59,115.82,38762.0,98.0807,98.2843,98.0722,98.2673,38762.0
2017-12-05 15:45:00,115.82,115.83,115.72,115.76,53165.0,98.2673,98.2758,98.1825,98.2164,53165.0
2017-12-05 15:50:00,115.76,115.78,115.61,115.65,67967.0,98.2164,98.2334,98.0891,98.1231,67967.0
2017-12-05 15:55:00,115.65,115.79,115.65,115.69,125111.0,98.1231,98.2419,98.1231,98.157,125111.0
2017-12-06 09:30:00,115.87,116.09,115.53,115.81,26623.0,98.3097,98.4964,98.0213,98.2588,26623.0
2017-12-06 09:35:00,115.8,116.37,115.8,116.28,9331.0,98.2503,98.734,98.2503,98.6576,9331.0
2017-12-06 09:40:00,116.32,116.4,116.23,116.35,7440.0,98.6915,98.7594,98.6152,98.717,7440.0
2017-12-06 09:45:00,116.35,116.82,116.22,116.81,20162.0,98.717,99.1158,98.6067,99.1073,20162.0
2017-12-06 09:50:00,116.84,116.84,116.24,116.31,23195.0,99.1327,99.1327,98.6237,98.6831,23195.0
2017-12-06 09:55:00,116.33,116.65,116.33,116.52,14851.0,98.7,98.9715,98.7,98.8612,14851.0
2017-12-06 10:00:00,116.51,116.62,116.42,116.42,11273.0,98.8527,98.9461,98.7764,98.7764,11273.0
2017-12-06 10:05:00,116.43,116.93,116.43,116.88,32533.0,98.7849,99.2091,98.7849,99.1667,32533.0
2017-12-06 10:10:00,116.9,116.9,116.57,116.64,12287.0,99.1836,99.1836,98.9036,98.963,12287.0
2017-12-06 10:15:00,116.69,116.71,116.42,116.51,11880.0,99.0055,99.0224,98.7764,98.8527,11880.0
2017-12-06 10:20:00,116.53,116.56,116.26,116.29,19713.0,98.8697,98.8952,98.6406,98.6661,19713.0
2017-12-06 10:25:00,116.3,116.41,116.27,116.34,10890.0,98.6746,98.7679,98.6491,98.7085,10890.0
2017-12-06 10:30:00,116.37,116.45,116.33,116.36,9149.0,98.734,98.8018,98.7,98.7255,9149.0
2017-12-06 10:35:00,116.32,116.47,116.26,116.4,16327.0,98.6915,98.8188,98.6406,98.7594,16327.0
2017-12-06 10:40:00,116.42,116.6,116.41,116.49,12785.0,98.7764,98.9291,98.7679,98.8358,12785.0
2017-12-06 10:45:00,116.49,116.84,116.49,116.75,13016.0,98.8358,99.1327,98.8358,99.0564,13016.0
2017-12-06 10:50:00,116.73,116.76,116.54,116.56,19374.0,99.0394,99.0649,98.8782,98.8952,19374.0
2017-12-06 10:55:00,116.51,116.63,116.45,116.58,8177.0,98.8527,98.9546,98.8018,98.9121,8177.0
2017-12-06 11:00:00,116.62,116.65,116.38,116.38,3936.0,98.9461,98.9715,98.7424,98.7424,3936.0
2017-12-06 11:05:00,116.43,116.45,116.36,116.42,4785.0,98.7849,98.8018,98.7255,98.7764,4785.0
2017-12-06 11:10:00,116.41,116.41,116.25,116.33,8624.0,98.7679,98.7679,98.6321,98.7,8624.0
2017-12-06 11:15:00,116.3,116.43,116.29,116.31,5421.0,98.6746,98.7849,98.6661,98.6831,5421.0
2017-12-06 11:20:00,116.27,116.41,116.26,116.3,9680.0,98.6491,98.7679,98.6406,98.6746,9680.0
2017-12-06 11:25:00,116.24,116.24,116.02,116.04,5194.0,98.6237,98.6237,98.437,98.454,5194.0
2017-12-06 11:30:00,116.04,116.07,115.9,115.93,10758.0,98.454,98.4794,98.3352,98.3606,10758.0
2017-12-06 11:35:00,115.96,115.98,115.8,115.8,6010.0,98.3861,98.4031,98.2503,98.2503,6010.0
2017-12-06 11:40:00,115.84,116.06,115.84,116.05,7290.0,98.2843,98.4709,98.2843,98.4625,7290.0
2017-12-06 11:45:00,116.04,116.21,116.04,116.17,10601.0,98.454,98.5982,98.454,98.5643,10601.0
2017-12-06 11:50:00,116.08,116.25,116.08,116.13,5349.0,98.4879,98.6321,98.4879,98.5303,5349.0
2017-12-06 11:55:00,116.12,116.15,116.09,116.13,10724.0,98.5218,98.5473,98.4964,98.5303,10724.0
2017-12-06 12:00:00,116.14,116.16,115.98,116.03,18166.0,98.5388,98.5558,98.4031,98.4455,18166.0
2017-12-06 12:05:00,116.04,116.08,115.95,115.95,12238.0,98.454,98.4879,98.3776,98.3776,12238.0
2017-12-06 12:10:00,115.97,116.07,115.91,115.95,16316.0,98.3946,98.4794,98.3437,98.3776,16316.0
2017-12-06 12:15:00,115.95,115.98,115.82,115.86,7792.0,98.3776,98.4031,98.2673,98.3013,7792.0
2017-12-06 12:20:00,115.85,115.93,115.85,115.93,3668.0,98.2928,98.3606,98.2928,98.3606,3668.0
2017-12-06 12:25:00,115.88,116.0,115.87,115.94,15177.0,98.3182,98.42,98.3097,98.3691,15177.0
2017-12-06 12:30:00,115.95,116.0,115.93,115.98,8017.0,98.3776,98.42,98.3606,98.4031,8017.0
2017-12-06 12:35:00,115.97,116.02,115.96,115.97,17287.0,98.3946,98.437,98.3861,98.3946,17287.0
2017-12-06 12:40:00,115.98,116.09,115.98,116.07,12764.0,98.4031,98.4964,98.4031,98.4794,12764.0
2017-12-06 12:45:00,116.08,116.08,116.0,116.02,4682.0,98.4879,98.4879,98.42,98.437,4682.0
2017-12-06 12:50:00,116.06,116.09,115.99,115.99,11494.0,98.4709,98.4964,98.4115,98.4115,11494.0
2017-12-06 12:55:00,116.0,116.0,115.94,115.98,5639.0,98.42,98.42,98.3691,98.4031,5639.0
2017-12-06 13:00:00,116.0,116.03,115.94,115.97,4498.0,98.42,98.4455,98.3691,98.3946,4498.0
2017-12-06 13:05:00,115.97,116.02,115.93,115.93,5175.0,98.3946,98.437,98.3606,98.3606,5175.0
2017-12-06 13:10:00,115.92,115.99,115.89,115.98,7417.0,98.3522,98.4115,98.3267,98.4031,7417.0
2017-12-06 13:15:00,115.98,116.05,115.97,116.02,6512.0,98.4031,98.4625,98.3946,98.437,6512.0
2017-12-06 13:20:00,116.04,116.04,115.96,115.96,7413.0,98.454,98.454,98.3861,98.3861,7413.0
2017-12-06 13:25:00,115.97,116.06,115.95,116.03,8400.0,98.3946,98.4709,98.3776,98.4455,8400.0
2017-12-06 13:30:00,116.05,116.13,116.01,116.1,8748.0,98.4625,98.5303,98.4285,98.5049,8748.0
2017-12-06 13:35:00,116.09,116.09,116.03,116.03,6329.0,98.4964,98.4964,98.4455,98.4455,6329.0
2017-12-06 13:40:00,116.04,116.04,115.98,116.0,7659.0,98.454,98.454,98.4031,98.42,7659.0
2017-12-06 13:45:00,115.98,116.03,115.96,115.96,10050.0,98.4031,98.4455,98.3861,98.3861,10050.0
2017-12-06 13:50:00,115.95,116.02,115.94,115.96,9357.0,98.3776,98.437,98.3691,98.3861,9357.0
2017-12-06 13:55:00,115.98,116.04,115.97,116.0,15447.0,98.4031,98.454,98.3946,98.42,15447.0
2017-12-06 14:00:00,116.0,116.13,116.0,116.0,25363.0,98.42,98.5303,98.42,98.42,25363.0
2017-12-06 14:05:00,116.03,116.05,115.92,115.96,11293.0,98.4455,98.4625,98.3522,98.3861,11293.0
2017-12-06 14:10:00,115.95,116.02,115.93,115.97,11183.0,98.3776,98.437,98.3606,98.3946,11183.0
2017-12-06 14:15:00,115.97,116.0,115.94,115.96,7067.0,98.3946,98.42,98.3691,98.3861,7067.0
2017-12-06 14:20:00,115.96,115.97,115.9,115.93,7453.0,98.3861,98.3946,98.3352,98.3606,7453.0
2017-12-06 14:25:00,115.92,115.95,115.84,115.94,12091.0,98.3522,98.3776,98.2843,98.3691,12091.0
2017-12-06 14:30:00,115.93,116.05,115.92,116.01,9848.0,98.3606,98.4625,98.3522,98.4285,9848.0
2017-12-06 14:35:00,116.03,116.16,116.03,116.09,45915.0,98.4455,98.5558,98.4455,98.4964,45915.0
2017-12-06 14:40:00,116.09,116.15,116.06,116.1,21844.0,98.4964,98.5473,98.4709,98.5049,21844.0
2017-12-06 14:45:00,116.1,116.17,116.09,116.12,12193.0,98.5049,98.5643,98.4964,98.5218,12193.0
2017-12-06 14:50:00,116.11,116.11,116.0,116.03,45240.0,98.5134,98.5134,98.42,98.4455,45240.0
2017-12-06 14:55:00,116.02,116.02,115.94,115.95,24787.0,98.437,98.437,98.3691,98.3776,24787.0
2017-12-06 15:00:00,115.95,115.95,115.9,115.94,10523.0,98.3776,98.3776,98.3352,98.3691,10523.0
2017-12-06 15:05:00,115.93,116.0,115.93,115.99,6447.0,98.3606,98.42,98.3606,98.4115,6447.0
2017-12-06 15:10:00,115.99,116.02,115.88,115.93,15532.0,98.4115,98.437,98.3182,98.3606,15532.0
2017-12-06 15:15:00,115.91,115.92,115.81,115.83,10858.0,98.3437,98.3522,98.2588,98.2758,10858.0
2017-12-06 15:20:00,115.84,115.86,115.81,115.83,9142.0,98.2843,98.3013,98.2588,98.2758,9142.0
2017-12-06 15:25:00,115.82,115.91,115.82,115.86,14651.0,98.2673,98.3437,98.2673,98.3013,14651.0
2017-12-06 15:30:00,115.85,115.85,115.74,115.74,21109.0,98.2928,98.2928,98.1994,98.1994,21109.0
2017-12-06 15:35:00,115.73,115.79,115.71,115.72,20717.0,98.191,98.2419,98.174,98.1825,20717.0
2017-12-06 15:40:00,115.73,115.87,115.68,115.87,24121.0,98.191,98.3097,98.1485,98.3097,24121.0
2017-12-06 15:45:00,115.87,115.91,115.82,115.85,34294.0,98.3097,98.3437,98.2673,98.2928,34294.0
2017-12-06 15:50:00,115.85,115.93,115.71,115.86,53762.0,98.2928,98.3606,98.174,98.3013,53762.0
2017-12-06 15:55:00,115.87,115.95,115.79,115.94,94861.0,98.3097,98.3776,98.2419,98.3691,94861.0
2017-12-07 09:30:00,115.81,116.13,115.39,115.97,50310.0,98.793,99.066,98.4347,98.9295,50310.0
2017-12-07 09:35:00,116.0,116.0,115.53,115.65,27419.0,98.9551,98.9551,98.5542,98.6565,27419.0
2017-12-07 09:40:00,115.68,115.83,115.55,115.66,47947.0,98.6821,98.8101,98.5712,98.6651,47947.0
2017-12-07 09:45:00,115.75,115.97,115.69,115.69,15365.0,98.7418,98.9295,98.6907,98.6907,15365.0
2017-12-07 09:50:00,115.7,115.7,115.34,115.35,9632.0,98.6992,98.6992,98.3921,98.4006,9632.0
2017-12-07 09:55:00,115.39,115.87,115.39,115.87,15452.0,98.4347,98.8442,98.4347,98.8442,15452.0
2017-12-07 10:00:00,115.87,115.96,115.7,115.75,8151.0,98.8442,98.921,98.6992,98.7418,8151.0
2017-12-07 10:05:00,115.76,115.84,115.61,115.64,5618.0,98.7504,98.8186,98.6224,98.648,5618.0
2017-12-07 10:10:00,115.62,115.8,115.62,115.72,11223.0,98.6309,98.7845,98.6309,98.7163,11223.0
2017-12-07 10:15:00,115.7,115.87,115.67,115.73,7864.0,98.6992,98.8442,98.6736,98.7248,7864.0
2017-12-07 10:20:00,115.71,115.87,115.71,115.75,4219.0,98.7077,98.8442,98.7077,98.7418,4219.0
2017-12-07 10:25:00,115.75,115.86,115.7,115.79,7039.0,98.7418,98.8357,98.6992,98.776,7039.0
2017-12-07 10:30:00,115.83,115.94,115.8,115.88,5702.0,98.8101,98.9039,98.7845,98.8527,5702.0
2017-12-07 10:35:00,115.86,116.09,115.86,116.03,43703.0,98.8357,99.0319,98.8357,98.9807,43703.0
2017-12-07 10:40:00,116.0,116.16,116.0,116.08,41927.0,98.9551,99.0916,98.9551,99.0234,41927.0
2017-12-07 10:45:00,116.06,116.11,115.97,115.97,61029.0,99.0063,99.0489,98.9295,98.9295,61029.0
2017-12-07 10:50:00,115.97,116.0,115.91,115.91,5942.0,98.9295,98.9551,98.8783,98.8783,5942.0
2017-12-07 10:55:00,115.89,115.97,115.88,115.89,6056.0,98.8613,98.9295,98.8527,98.8613,6056.0
2017-12-07 11:00:00,115.91,115.92,115.84,115.87,6427.0,98.8783,98.8869,98.8186,98.8442,6427.0
2017-12-07 11:05:00,115.87,115.89,115.76,115.8,8807.0,98.8442,98.8613,98.7504,98.7845,8807.0
2017-12-07 11:10:00,115.8,115.86,115.79,115.81,5759.0,98.7845,98.8357,98.776,98.793,5759.0
2017-12-07 11:15:00,115.81,115.89,115.77,115.81,6500.0,98.793,98.8613,98.7589,98.793,6500.0
2017-12-07 11:20:00,115.83,115.84,115.79,115.81,3207.0,98.8101,98.8186,98.776,98.793,3207.0
2017-12-07 11:25:00,115.82,116.01,115.82,115.98,9200.0,98.8016,98.9636,98.8016,98.938,9200.0
2017-12-07 11:30:00,116.0,116.16,116.0,116.14,18470.0,98.9551,99.0916,98.9551,99.0745,18470.0
2017-12-07 11:35:00,116.14,116.18,116.06,116.06,17270.0,99.0745,99.1087,99.0063,99.0063,17270.0
2017-12-07 11:40:00,116.01,116.11,115.97,116.11,7347.0,98.9636,99.0489,98.9295,99.0489,7347.0
2017-12-07 11:45:00,116.08,116.25,116.07,116.18,20987.0,99.0234,99.1684,99.0148,99.1087,20987.0
2017-12-07 11:50:00,116.18,116.24,116.15,116.21,6542.0,99.1087,99.1598,99.0831,99.1343,6542.0
2017-12-07 11:55:00,116.17,116.23,116.14,116.18,6741.0,99.1001,99.1513,99.0745,99.1087,6741.0
2017-12-07 12:00:00,116.17,116.19,116.05,116.07,11299.0,99.1001,99.1172,98.9978,99.0148,11299.0
2017-12-07 12:05:00,116.09,116.11,116.05,116.08,6335.0,99.0319,99.0489,98.9978,99.0234,6335.0
2017-12-07 12:10:00,116.1,116.18,116.07,116.12,11169.0,99.0404,99.1087,99.0148,99.0575,11169.0
2017-12-07 12:15:00,116.12,116.17,116.08,116.09,8537.0,99.0575,99.1001,99.0234,99.0319,8537.0
2017-12-07 12:20:00,116.1,116.13,115.99,115.99,5910.0,99.0404,99.066,98.9466,98.9466,5910.0
2017-12-07 12:25:00,115.97,115.99,115.87,115.92,5100.0,98.9295,98.9466,98.8442,98.8869,5100.0
2017-12-07 12:30:00,115.95,116.0,115.94,115.99,5791.0,98.9125,98.9551,98.9039,98.9466,5791.0
2017-12-07 12:35:00,116.01,116.06,115.96,116.04,6770.0,98.9636,99.0063,98.921,98.9892,6770.0
2017-12-07 12:40:00,116.01,116.07,116.01,116.03,6368.0,98.9636,99.0148,98.9636,98.9807,6368.0
2017-12-07 12:45:00,116.02,116.12,116.02,116.09,8959.0,98.9722,99.0575,98.9722,99.0319,8959.0
2017-12-07 12:50:00,116.1,116.12,116.05,116.07,4741.0,99.0404,99.0575,98.9978,99.0148,4741.0
2017-12-07 12:55:00,116.08,116.08,116.0,116.0,9089.0,99.0234,99.0234,98.9551,98.9551,9089.0
2017-12-07 13:00:00,116.01,116.1,115.93,115.93,12788.0,98.9636,99.0404,98.8954,98.8954,12788.0
2017-12-07 13:05:00,115.98,116.04,115.96,115.97,4723.0,98.938,98.9892,98.921,98.9295,4723.0
2017-12-07 13:10:00,115.94,115.99,115.92,115.96,5549.0,98.9039,98.9466,98.8869,98.921,5549.0
2017-12-07 13:15:00,115.95,116.02,115.91,115.97,7562.0,98.9125,98.9722,98.8783,98.9295,7562.0
2017-12-07 13:20:00,115.97,116.04,115.94,116.03,6439.0,98.9295,98.9892,98.9039,98.9807,6439.0
2017-12-07 13:25:00,116.01,116.11,115.98,116.1,15101.0,98.9636,99.0489,98.938,99.0404,15101.0
2017-12-07 13:30:00,116.09,116.19,116.08,116.17,6288.0,99.0319,99.1172,99.0234,99.1001,6288.0
2017-12-07 13:35:00,116.16,116.17,116.07,116.08,6962.0,99.0916,99.1001,99.0148,99.0234,6962.0
2017-12-07 13:40:00,116.09,116.13,116.07,116.08,5365.0,99.0319,99.066,99.0148,99.0234,5365.0
2017-12-07 13:45:00,116.09,116.09,115.92,115.96,6066.0,99.0319,99.0319,98.8869,98.921,6066.0
2017-12-07 13:50:00,115.92,115.92,115.82,115.83,8350.0,98.8869,98.8869,98.8016,98.8101,8350.0
2017-12-07 13:55:00,115.86,115.93,115.86,115.92,5654.0,98.8357,98.8954,98.8357,98.8869,5654.0
2017-12-07 14:00:00,115.93,115.96,115.89,115.92,7292.0,98.8954,98.921,98.8613,98.8869,7292.0
2017-12-07 14:05:00,115.91,115.93,115.88,115.9,6047.0,98.8783,98.8954,98.8527,98.8698,6047.0
2017-12-07 14:10:00,115.88,115.9,115.76,115.76,10851.0,98.8527,98.8698,98.7504,98.7504,10851.0
2017-12-07 14:15:00,115.77,115.82,115.75,115.77,9601.0,98.7589,98.8016,98.7418,98.7589,9601.0
2017-12-07 14:20:00,115.75,115.75,115.63,115.66,8905.0,98.7418,98.7418,98.6395,98.6651,8905.0
2017-12-07 14:25:00,115.65,115.76,115.65,115.7,7787.0,98.6565,98.7504,98.6565,98.6992,7787.0
2017-12-07 14:30:00,115.7,115.72,115.62,115.69,7297.0,98.6992,98.7163,98.6309,98.6907,7297.0
2017-12-07 14:35:00,115.7,115.7,115.61,115.65,6932.0,98.6992,98.6992,98.6224,98.6565,6932.0
2017-12-07 14:40:00,115.65,115.68,115.59,115.62,6906.0,98.6565,98.6821,98.6054,98.6309,6906.0
2017-12-07 14:45:00,115.61,115.63,115.55,115.61,8042.0,98.6224,98.6395,98.5712,98.6224,8042.0
2017-12-07 14:50:00,115.63,115.64,115.6,115.63,3400.0,98.6395,98.648,98.6139,98.6395,3400.0
2017-12-07 14:55:00,115.65,115.71,115.64,115.71,7282.0,98.6565,98.7077,98.648,98.7077,7282.0
2017-12-07 15:00:00,115.71,115.74,115.68,115.71,8138.0,98.7077,98.7333,98.6821,98.7077,8138.0
2017-12-07 15:05:00,115.71,115.74,115.67,115.67,13447.0,98.7077,98.7333,98.6736,98.6736,13447.0
2017-12-07 15:10:00,115.68,115.72,115.68,115.72,6500.0,98.6821,98.7163,98.6821,98.7163,6500.0
2017-12-07 15:15:00,115.72,115.81,115.72,115.8,12415.0,98.7163,98.793,98.7163,98.7845,12415.0
2017-12-07 15:20:00,115.8,115.89,115.76,115.82,14752.0,98.7845,98.8613,98.7504,98.8016,14752.0
2017-12-07 15:25:00,115.84,115.9,115.84,115.89,6161.0,98.8186,98.8698,98.8186,98.8613,6161.0
2017-12-07 15:30:00,115.9,115.99,115.89,115.96,14107.0,98.8698,98.9466,98.8613,98.921,14107.0
2017-12-07 15:35:00,115.95,115.96,115.9,115.92,13266.0,98.9125,98.921,98.8698,98.8869,13266.0
2017-12-07 15:40:00,115.91,115.91,115.84,115.91,17559.0,98.8783,98.8783,98.8186,98.8783,17559.0
2017-12-07 15:45:00,115.9,115.9,115.82,115.83,18910.0,98.8698,98.8698,98.8016,98.8101,18910.0
2017-12-07 15:50:00,115.82,115.87,115.74,115.84,30818.0,98.8016,98.8442,98.7333,98.8186,30818.0
2017-12-07 15:55:00,115.84,115.9,115.77,115.88,62993.0,98.8186,98.8698,98.7589,98.8527,62993.0
2017-12-08 09:30:00,116.39,116.4,115.95,115.98,26853.0,99.2878,99.2963,98.9125,98.938,26853.0
2017-12-08 09:35:00,115.98,116.06,115.87,115.91,8437.0,98.938,99.0063,98.8442,98.8783,8437.0
2017-12-08 09:40:00,115.95,115.96,115.84,115.89,4107.0,98.9125,98.921,98.8186,98.8613,4107.0
2017-12-08 09:45:00,115.93,115.95,115.68,115.69,8604.0,98.8954,98.9125,98.6821,98.6907,8604.0
2017-12-08 09:50:00,115.69,115.96,115.69,115.9,8076.0,98.6907,98.921,98.6907,98.8698,8076.0
2017-12-08 09:55:00,115.94,115.99,115.89,115.92,8488.0,98.9039,98.9466,98.8613,98.8869,8488.0
2017-12-08 10:00:00,115.94,115.99,115.87,115.89,10684.0,98.9039,98.9466,98.8442,98.8613,10684.0
2017-12-08 10:05:00,115.87,115.89,115.71,115.71,6035.0,98.8442,98.8613,98.7077,98.7077,6035.0
2017-12-08 10:10:00,115.73,115.87,115.7,115.73,14904.0,98.7248,98.8442,98.6992,98.7248,14904.0
2017-12-08 10:15:00,115.73,115.76,115.48,115.65,8874.0,98.7248,98.7504,98.5115,98.6565,8874.0
2017-12-08 10:20:00,115.66,115.84,115.65,115.71,3434.0,98.6651,98.8186,98.6565,98.7077,3434.0
2017-12-08 10:25:00,115.72,115.77,115.68,115.77,6833.0,98.7163,98.7589,98.6821,98.7589,6833.0
2017-12-08 10:30:00,115.77,116.01,115.75,116.01,13913.0,98.7589,98.9636,98.7418,98.9636,13913.0
2017-12-08 10:35:00,115.97,116.0,115.88,115.99,4054.0,98.9295,98.9551,98.8527,98.9466,4054.0
2017-12-08 10:40:00,116.02,116.13,116.01,116.08,3902.0,98.9722,99.066,98.9636,99.0234,3902.0
2017-12-08 10:45:00,116.14,116.18,116.08,116.17,5686.0,99.0745,99.1087,99.0234,99.1001,5686.0
2017-12-08 10:50:00,116.19,116.19,116.05,116.06,8119.0,99.1172,99.1172,98.9978,99.0063,8119.0
2017-12-08 10:55:00,116.07,116.08,115.98,116.02,4926.0,99.0148,99.0234,98.938,98.9722,4926.0
2017-12-08 11:00:00,116.03,116.07,116.01,116.02,3527.0,98.9807,99.0148,98.9636,98.9722,3527.0
2017-12-08 11:05:00,116.09,116.09,116.01,116.02,5800.0,99.0319,99.0319,98.9636,98.9722,5800.0
2017-12-08 11:10:00,116.04,116.12,116.04,116.12,3377.0,98.9892,99.0575,98.9892,99.0575,3377.0
2017-12-08 11:15:00,116.12,116.16,116.04,116.15,5718.0,99.0575,99.0916,98.9892,99.0831,5718.0
2017-12-08 11:20:00,116.14,116.14,116.04,116.08,6628.0,99.0745,99.0745,98.9892,99.0234,6628.0
2017-12-08 11:25:00,116.05,116.07,115.97,115.99,4362.0,98.9978,99.0148,98.9295,98.9466,4362.0
2017-12-08 11:30:00,115.98,115.99,115.79,115.82,11602.0,98.938,98.9466,98.776,98.8016,11602.0
2017-12-08 11:35:00,115.79,115.96,115.79,115.96,3608.0,98.776,98.921,98.776,98.921,3608.0
2017-12-08 11:40:00,115.99,116.01,115.95,115.99,7440.0,98.9466,98.9636,98.9125,98.9466,7440.0
2017-12-08 11:45:00,115.93,115.97,115.86,115.97,8221.0,98.8954,98.9295,98.8357,98.9295,8221.0
2017-12-08 11:50:00,115.98,116.0,115.94,115.95,6592.0,98.938,98.9551,98.9039,98.9125,6592.0
2017-12-08 11:55:00,115.96,116.02,115.92,115.94,6207.0,98.921,98.9722,98.8869,98.9039,6207.0
2017-12-08 12:00:00,115.97,116.01,115.93,115.93,7720.0,98.9295,98.9636,98.8954,98.8954,7720.0
2017-12-08 12:05:00,115.92,116.12,115.92,116.1,5990.0,98.8869,99.0575,98.8869,99.0404,5990.0
2017-12-08 12:10:00,116.11,116.16,116.05,116.08,4765.0,99.0489,99.0916,98.9978,99.0234,4765.0
2017-12-08 12:15:00,116.11,116.16,116.09,116.13,4224.0,99.0489,99.0916,99.0319,99.066,4224.0
2017-12-08 12:20:00,116.12,116.17,116.11,116.15,5174.0,99.0575,99.1001,99.0489,99.0831,5174.0
2017-12-08 12:25:00,116.14,116.25,116.14,116.24,6994.0,99.0745,99.1684,99.0745,99.1598,6994.0
2017-12-08 12:30:00,116.19,116.25,116.15,116.25,9434.0,99.1172,99.1684,99.0831,99.1684,9434.0
2017-12-08 12:35:00,116.25,116.25,116.14,116.18,2700.0,99.1684,99.1684,99.0745,99.1087,2700.0
2017-12-08 12:40:00,116.17,116.19,116.09,116.09,5291.0,99.1001,99.1172,99.0319,99.0319,5291.0
2017-12-08 12:45:00,116.14,116.14,116.05,116.08,6462.0,99.0745,99.0745,98.9978,99.0234,6462.0
2017-12-08 12:50:00,116.09,116.14,116.06,116.11,6180.0,99.0319,99.0745,99.0063,99.0489,6180.0
2017-12-08 12:55:00,116.11,116.11,116.03,116.08,6509.0,99.0489,99.0489,98.9807,99.0234,6509.0
2017-12-08 13:00:00,116.08,116.09,116.04,116.05,4302.0,99.0234,99.0319,98.9892,98.9978,4302.0
2017-12-08 13:05:00,116.04,116.1,116.04,116.07,2435.0,98.9892,99.0404,98.9892,99.0148,2435.0
2017-12-08 13:10:00,116.07,116.12,116.07,116.1,4550.0,99.0148,99.0575,99.0148,99.0404,4550.0
2017-12-08 13:15:00,116.08,116.1,116.06,116.1,4600.0,99.0234,99.0404,99.0063,99.0404,4600.0
2017-12-08 13:20:00,116.13,116.14,116.08,116.08,3064.0,99.066,99.0745,99.0234,99.0234,3064.0
2017-12-08 13:25:00,116.1,116.1,116.06,116.1,4206.0,99.0404,99.0404,99.0063,99.0404,4206.0
2017-12-08 13:30:00,116.11,116.12,116.06,116.06,4759.0,99.0489,99.0575,99.0063,99.0063,4759.0
2017-12-08 13:35:00,116.07,116.1,116.01,116.03,2745.0,99.0148,99.0404,98.9636,98.9807,2745.0
2017-12-08 13:40:00,116.02,116.04,115.96,115.96,3050.0,98.9722,98.9892,98.921,98.921,3050.0
2017-12-08 13:45:00,115.98,115.98,115.91,115.91,5455.0,98.938,98.938,98.8783,98.8783,5455.0
2017-12-08 13:50:00,115.91,115.91,115.87,115.87,6628.0,98.8783,98.8783,98.8442,98.8442,6628.0
2017-12-08 13:55:00,115.87,115.94,115.87,115.94,4934.0,98.8442,98.9039,98.8442,98.9039,4934.0
2017-12-08 14:00:00,115.93,115.93,115.88,115.89,4674.0,98.8954,98.8954,98.8527,98.8613,4674.0
2017-12-08 14:05:00,115.89,115.9,115.86,115.89,3959.0,98.8613,98.8698,98.8357,98.8613,3959.0
2017-12-08 14:10:00,115.88,115.88,115.84,115.84,4932.0,98.8527,98.8527,98.8186,98.8186,4932.0
2017-12-08 14:15:00,115.84,115.9,115.83,115.89,6855.0,98.8186,98.8698,98.8101,98.8613,6855.0
2017-12-08 14:20:00,115.89,115.89,115.72,115.73,7418.0,98.8613,98.8613,98.7163,98.7248,7418.0
2017-12-08 14:25:00,115.73,115.76,115.66,115.7,7038.0,98.7248,98.7504,98.6651,98.6992,7038.0
2017-12-08 14:30:00,115.72,115.77,115.66,115.7,3236.0,98.7163,98.7589,98.6651,98.6992,3236.0
2017-12-08 14:35:00,115.73,115.79,115.67,115.77,5300.0,98.7248,98.776,98.6736,98.7589,5300.0
2017-12-08 14:40:00,115.79,115.8,115.75,115.76,4130.0,98.776,98.7845,98.7418,98.7504,4130.0
2017-12-08 14:45:00,115.75,115.8,115.75,115.78,8513.0,98.7418,98.7845,98.7418,98.7674,8513.0
2017-12-08 14:50:00,115.79,115.83,115.79,115.81,4822.0,98.776,98.8101,98.776,98.793,4822.0
2017-12-08 14:55:00,115.81,115.82,115.75,115.82,7556.0,98.793,98.8016,98.7418,98.8016,7556.0
2017-12-08 15:00:00,115.83,115.92,115.83,115.89,5683.0,98.8101,98.8869,98.8101,98.8613,5683.0
2017-12-08 15:05:00,115.87,115.91,115.82,115.87,11315.0,98.8442,98.8783,98.8016,98.8442,11315.0
2017-12-08 15:10:00,115.88,115.93,115.85,115.89,7636.0,98.8527,98.8954,98.8272,98.8613,7636.0
2017-12-08 15:15:00,115.86,115.86,115.76,115.76,6500.0,98.8357,98.8357,98.7504,98.7504,6500.0
2017-12-08 15:20:00,115.75,115.87,115.75,115.86,15213.0,98.7418,98.8442,98.7418,98.8357,15213.0
2017-12-08 15:25:00,115.86,115.86,115.74,115.77,13003.0,98.8357,98.8357,98.7333,98.7589,13003.0
2017-12-08 15:30:00,115.79,115.87,115.77,115.8,61041.0,98.776,98.8442,98.7589,98.7845,61041.0
2017-12-08 15:35:00,115.8,115.91,115.8,115.87,12509.0,98.7845,98.8783,98.7845,98.8442,12509.0
2017-12-08 15:40:00,115.86,115.94,115.81,115.91,16855.0,98.8357,98.9039,98.793,98.8783,16855.0
2017-12-08 15:45:00,115.9,115.9,115.79,115.8,17145.0,98.8698,98.8698,98.776,98.7845,17145.0
2017-12-08 15:50:00,115.81,115.98,115.81,115.93,22074.0,98.793,98.938,98.793,98.8954,22074.0
2017-12-08 15:55:00,115.94,116.03,115.93,116.02,57929.0,98.9039,98.9807,98.8954,98.9722,57929.0
2017-12-11 09:30:00,118.01,118.61,116.95,117.02,105578.0,100.6698,101.1816,99.7655,99.8252,105578.0
2017-12-11 09:35:00,116.94,117.27,116.29,116.29,19391.0,99.757,100.0385,99.2025,99.2025,19391.0
2017-12-11 09:40:00,116.28,116.8,116.28,116.67,42963.0,99.194,99.6376,99.194,99.5267,42963.0
2017-12-11 09:45:00,116.67,116.71,116.22,116.59,10440.0,99.5267,99.5608,99.1428,99.4584,10440.0
2017-12-11 09:50:00,116.61,116.83,116.55,116.67,10810.0,99.4755,99.6632,99.4243,99.5267,10810.0
2017-12-11 09:55:00,116.68,116.81,116.6,116.71,12732.0,99.5352,99.6461,99.4669,99.5608,12732.0
2017-12-11 10:00:00,116.77,116.79,116.49,116.53,18312.0,99.612,99.629,99.3731,99.4072,18312.0
2017-12-11 10:05:00,116.53,116.54,116.38,116.51,11615.0,99.4072,99.4158,99.2793,99.3902,11615.0
2017-12-11 10:10:00,116.5,116.65,116.43,116.59,10106.0,99.3816,99.5096,99.3219,99.4584,10106.0
2017-12-11 10:15:00,116.62,116.62,116.3,116.41,11316.0,99.484,99.484,99.211,99.3049,11316.0
2017-12-11 10:20:00,116.39,116.41,116.29,116.3,4924.0,99.2878,99.3049,99.2025,99.211,4924.0
2017-12-11 10:25:00,116.32,116.39,116.25,116.34,10622.0,99.2281,99.2878,99.1684,99.2452,10622.0
2017-12-11 10:30:00,116.34,116.9,116.3,116.9,22519.0,99.2452,99.7229,99.211,99.7229,22519.0
2017-12-11 10:35:00,116.85,116.91,116.71,116.87,15570.0,99.6802,99.7314,99.5608,99.6973,15570.0
2017-12-11 10:40:00,116.88,116.91,116.79,116.82,9886.0,99.7058,99.7314,99.629,99.6546,9886.0
2017-12-11 10:45:00,116.8,117.1,116.79,116.94,20887.0,99.6376,99.8935,99.629,99.757,20887.0
2017-12-11 10:50:00,116.93,117.06,116.89,117.04,4134.0,99.7485,99.8594,99.7143,99.8423,4134.0
2017-12-11 10:55:00,117.01,117.05,116.95,117.0,13295.0,99.8167,99.8508,99.7655,99.8082,13295.0
2017-12-11 11:00:00,117.0,117.1,116.95,117.1,14141.0,99.8082,99.8935,99.7655,99.8935,14141.0
2017-12-11 11:05:00,117.08,117.15,117.0,117.04,9772.0,99.8764,99.9361,99.8082,99.8423,9772.0
2017-12-11 11:10:00,117.01,117.06,116.97,117.03,7041.0,99.8167,99.8594,99.7826,99.8338,7041.0
2017-12-11 11:15:00,117.02,117.11,117.0,117.08,7129.0,99.8252,99.902,99.8082,99.8764,7129.0
2017-12-11 11:20:00,117.09,117.12,117.02,117.05,7542.0,99.8849,99.9105,99.8252,99.8508,7542.0
2017-12-11 11:25:00,117.04,117.23,117.02,117.19,9889.0,99.8423,100.0044,99.8252,99.9703,9889.0
2017-12-11 11:30:00,117.22,117.35,117.21,117.32,15241.0,99.9958,100.1067,99.9873,100.0812,15241.0
2017-12-11 11:35:00,117.33,117.4,117.25,117.28,8478.0,100.0897,100.1494,100.0214,100.047,8478.0
2017-12-11 11:40:00,117.27,117.31,117.22,117.22,7600.0,100.0385,100.0726,99.9958,99.9958,7600.0
2017-12-11 11:45:00,117.22,117.26,117.17,117.17,12939.0,99.9958,100.03,99.9532,99.9532,12939.0
2017-12-11 11:50:00,117.17,117.17,117.11,117.13,19287.0,99.9532,99.9532,99.902,99.9191,19287.0
2017-12-11 11:55:00,117.12,117.16,117.12,117.14,8777.0,99.9105,99.9447,99.9105,99.9276,8777.0
2017-12-11 12:00:00,117.15,117.22,117.13,117.2,5436.0,99.9361,99.9958,99.9191,99.9788,5436.0
2017-12-11 12:05:00,117.21,117.3,117.17,117.25,15530.0,99.9873,100.0641,99.9532,100.0214,15530.0
2017-12-11 12:10:00,117.25,117.33,117.2,117.3,9919.0,100.0214,100.0897,99.9788,100.0641,9919.0
2017-12-11 12:15:00,117.28,117.35,117.28,117.33,5752.0,100.047,100.1067,100.047,100.0897,5752.0
2017-12-11 12:20:00,117.33,117.61,117.3,117.6,37045.0,100.0897,100.3285,100.0641,100.32,37045.0
2017-12-11 12:25:00,117.58,117.72,117.53,117.64,67303.0,100.3029,100.4224,100.2603,100.3541,67303.0
2017-12-11 12:30:00,117.65,117.8,117.63,117.77,17229.0,100.3627,100.4906,100.3456,100.465,17229.0
2017-12-11 12:35:00,117.76,117.86,117.75,117.8,18015.0,100.4565,100.5418,100.448,100.4906,18015.0
2017-12-11 12:40:00,117.8,117.89,117.78,117.89,14722.0,100.4906,100.5674,100.4736,100.5674,14722.0
2017-12-11 12:45:00,117.88,117.92,117.83,117.87,15255.0,100.5589,100.593,100.5162,100.5503,15255.0
2017-12-11 12:50:00,117.85,117.97,117.84,117.94,18575.0,100.5333,100.6356,100.5247,100.61,18575.0
2017-12-11 12:55:00,117.94,117.98,117.82,117.86,28328.0,100.61,100.6442,100.5077,100.5418,28328.0
2017-12-11 13:00:00,117.87,117.88,117.73,117.83,13263.0,100.5503,100.5589,100.4309,100.5162,13263.0
2017-12-11 13:05:00,117.78,117.95,117.78,117.92,9199.0,100.4736,100.6186,100.4736,100.593,9199.0
2017-12-11 13:10:00,117.94,117.96,117.89,117.89,8405.0,100.61,100.6271,100.5674,100.5674,8405.0
2017-12-11 13:15:00,117.88,117.89,117.77,117.77,7911.0,100.5589,100.5674,100.465,100.465,7911.0
2017-12-11 13:20:00,117.79,117.79,117.71,117.79,12820.0,100.4821,100.4821,100.4138,100.4821,12820.0
2017-12-11 13:25:00,117.78,117.9,117.78,117.85,8470.0,100.4736,100.5759,100.4736,100.5333,8470.0
2017-12-11 13:30:00,117.86,117.94,117.85,117.89,10111.0,100.5418,100.61,100.5333,100.5674,10111.0
2017-12-11 13:35:00,117.88,117.89,117.77,117.81,8487.0,100.5589,100.5674,100.465,100.4992,8487.0
2017-12-11 13:40:00,117.82,117.82,117.76,117.79,7150.0,100.5077,100.5077,100.4565,100.4821,7150.0
2017-12-11 13:45:00,117.8,117.81,117.67,117.67,10758.0,100.4906,100.4992,100.3797,100.3797,10758.0
2017-12-11 13:50:00,117.65,117.72,117.65,117.67,4505.0,100.3627,100.4224,100.3627,100.3797,4505.0
2017-12-11 13:55:00,117.69,117.81,117.68,117.74,20454.0,100.3968,100.4992,100.3883,100.4394,20454.0
2017-12-11 14:00:00,117.74,117.76,117.68,117.72,9094.0,100.4394,100.4565,100.3883,100.4224,9094.0
2017-12-11 14:05:00,117.73,117.79,117.72,117.78,6966.0,100.4309,100.4821,100.4224,100.4736,6966.0
2017-12-11 14:10:00,117.78,117.79,117.73,117.76,6240.0,100.4736,100.4821,100.4309,100.4565,6240.0
2017-12-11 14:15:00,117.78,117.82,117.73,117.74,7342.0,100.4736,100.5077,100.4309,100.4394,7342.0
2017-12-11 14:20:00,117.74,117.77,117.69,117.74,6606.0,100.4394,100.465,100.3968,100.4394,6606.0
2017-12-11 14:25:00,117.74,117.78,117.7,117.71,9548.0,100.4394,100.4736,100.4053,100.4138,9548.0
2017-12-11 14:30:00,117.68,117.7,117.6,117.61,16800.0,100.3883,100.4053,100.32,100.3285,16800.0
2017-12-11 14:35:00,117.6,117.68,117.58,117.64,15312.0,100.32,100.3883,100.3029,100.3541,15312.0
2017-12-11 14:40:00,117.62,117.66,117.6,117.65,10819.0,100.3371,100.3712,100.32,100.3627,10819.0
2017-12-11 14:45:00,117.64,117.65,117.54,117.55,11004.0,100.3541,100.3627,100.2688,100.2774,11004.0
2017-12-11 14:50:00,117.54,117.6,117.53,117.56,12461.0,100.2688,100.32,100.2603,100.2859,12461.0
2017-12-11 14:55:00,117.56,117.63,117.54,117.63,18974.0,100.2859,100.3456,100.2688,100.3456,18974.0
2017-12-11 15:00:00,117.62,117.64,117.55,117.55,8342.0,100.3371,100.3541,100.2774,100.2774,8342.0
2017-12-11 15:05:00,117.57,117.63,117.57,117.61,9808.0,100.2944,100.3456,100.2944,100.3285,9808.0
2017-12-11 15:10:00,117.63,117.69,117.58,117.66,22778.0,100.3456,100.3968,100.3029,100.3712,22778.0
2017-12-11 15:15:00,117.67,117.67,117.58,117.59,18300.0,100.3797,100.3797,100.3029,100.3115,18300.0
2017-12-11 15:20:00,117.59,117.59,117.53,117.54,12655.0,100.3115,100.3115,100.2603,100.2688,12655.0
2017-12-11 15:25:00,117.54,117.55,117.42,117.51,19033.0,100.2688,100.2774,100.1665,100.2432,19033.0
2017-12-11 15:30:00,117.51,117.62,117.51,117.61,20010.0,100.2432,100.3371,100.2432,100.3285,20010.0
2017-12-11 15:35:00,117.62,117.65,117.56,117.58,22050.0,100.3371,100.3627,100.2859,100.3029,22050.0
2017-12-11 15:40:00,117.59,117.59,117.57,117.58,11078.0,100.3115,100.3115,100.2944,100.3029,11078.0
2017-12-11 15:45:00,117.58,117.64,117.57,117.64,32588.0,100.3029,100.3541,100.2944,100.3541,32588.0
2017-12-11 15:50:00,117.64,117.84,117.64,117.81,60729.0,100.3541,100.5247,100.3541,100.4992,60729.0
2017-12-11 15:55:00,117.81,117.84,117.73,117.82,94440.0,100.4992,100.5247,100.4309,100.5077,94440.0
2017-12-12 09:30:00,117.92,117.92,117.4,117.51,25488.0,100.593,100.593,100.1494,100.2432,25488.0
2017-12-12 09:35:00,117.61,117.63,117.41,117.63,5807.0,100.3285,100.3456,100.1579,100.3456,5807.0
2017-12-12 09:40:00,117.57,117.67,117.39,117.39,10269.0,100.2944,100.3797,100.1409,100.1409,10269.0
2017-12-12 09:45:00,117.44,117.44,117.23,117.42,8029.0,100.1835,100.1835,100.0044,100.1665,8029.0
2017-12-12 09:50:00,117.39,117.52,117.39,117.42,12398.0,100.1409,100.2518,100.1409,100.1665,12398.0
2017-12-12 09:55:00,117.4,117.55,117.37,117.53,8867.0,100.1494,100.2774,100.1238,100.2603,8867.0
2017-12-12 10:00:00,117.5,117.63,117.43,117.45,8115.0,100.2347,100.3456,100.175,100.192,8115.0
2017-12-12 10:05:00,117.51,117.56,117.44,117.52,12187.0,100.2432,100.2859,100.1835,100.2518,12187.0
2017-12-12 10:10:00,117.5,117.51,117.35,117.42,8440.0,100.2347,100.2432,100.1067,100.1665,8440.0
2017-12-12 10:15:00,117.37,117.39,117.27,117.34,3743.0,100.1238,100.1409,100.0385,100.0982,3743.0
2017-12-12 10:20:00,117.36,117.38,117.23,117.23,9710.0,100.1153,100.1323,100.0044,100.0044,9710.0
2017-12-12 10:25:00,117.23,117.23,117.13,117.16,5300.0,100.0044,100.0044,99.9191,99.9447,5300.0
2017-12-12 10:30:00,117.15,117.29,117.11,117.27,9558.0,99.9361,100.0556,99.902,100.0385,9558.0
2017-12-12 10:35:00,117.32,117.38,117.28,117.38,7654.0,100.0812,100.1323,100.047,100.1323,7654.0
2017-12-12 10:40:00,117.37,117.41,117.29,117.4,5849.0,100.1238,100.1579,100.0556,100.1494,5849.0
2017-12-12 10:45:00,117.42,117.42,117.24,117.25,5033.0,100.1665,100.1665,100.0129,100.0214,5033.0
2017-12-12 10:50:00,117.25,117.36,117.23,117.27,6277.0,100.0214,100.1153,100.0044,100.0385,6277.0
2017-12-12 10:55:00,117.27,117.41,117.26,117.31,9481.0,100.0385,100.1579,100.03,100.0726,9481.0
2017-12-12 11:00:00,117.35,117.42,117.32,117.41,5347.0,100.1067,100.1665,100.0812,100.1579,5347.0
2017-12-12 11:05:00,117.42,117.53,117.42,117.51,7113.0,100.1665,100.2603,100.1665,100.2432,7113.0
2017-12-12 11:10:00,117.53,117.58,117.47,117.52,7531.0,100.2603,100.3029,100.2091,100.2518,7531.0
2017-12-12 11:15:00,117.52,117.61,117.49,117.54,6338.0,100.2518,100.3285,100.2262,100.2688,6338.0
2017-12-12 11:20:00,117.51,117.51,117.31,117.32,7770.0,100.2432,100.2432,100.0726,100.0812,7770.0
2017-12-12 11:25:00,117.32,117.45,117.31,117.41,7049.0,100.0812,100.192,100.0726,100.1579,7049.0
2017-12-12 11:30:00,117.42,117.52,117.42,117.45,3100.0,100.1665,100.2518,100.1665,100.192,3100.0
2017-12-12 11:35:00,117.48,117.55,117.44,117.46,8039.0,100.2176,100.2774,100.1835,100.2006,8039.0
2017-12-12 11:40:00,117.44,117.52,117.43,117.52,5760.0,100.1835,100.2518,100.175,100.2518,5760.0
2017-12-12 11:45:00,117.47,117.52,117.46,117.47,7246.0,100.2091,100.2518,100.2006,100.2091,7246.0
2017-12-12 11:50:00,117.48,117.5,117.37,117.38,7874.0,100.2176,100.2347,100.1238,100.1323,7874.0
2017-12-12 11:55:00,117.43,117.43,117.3,117.31,5005.0,100.175,100.175,100.0641,100.0726,5005.0
2017-12-12 12:00:00,117.3,117.41,117.3,117.32,8592.0,100.0641,100.1579,100.0641,100.0812,8592.0
2017-12-12 12:05:00,117.33,117.33,117.1,117.14,12694.0,100.0897,100.0897,99.8935,99.9276,12694.0
2017-12-12 12:10:00,117.14,117.15,117.03,117.05,10000.0,99.9276,99.9361,99.8338,99.8508,10000.0
2017-12-12 12:15:00,117.07,117.14,117.06,117.14,10538.0,99.8679,99.9276,99.8594,99.9276,10538.0
2017-12-12 12:20:00,117.13,117.16,117.04,117.08,11075.0,99.9191,99.9447,99.8423,99.8764,11075.0
2017-12-12 12:25:00,117.07,117.1,116.98,117.03,11290.0,99.8679,99.8935,99.7911,99.8338,11290.0
2017-12-12 12:30:00,117.05,117.16,117.05,117.11,5636.0,99.8508,99.9447,99.8508,99.902,5636.0
2017-12-12 12:35:00,117.1,117.21,117.08,117.17,5123.0,99.8935,99.9873,99.8764,99.9532,5123.0
2017-12-12 12:40:00,117.17,117.19,117.13,117.14,11070.0,99.9532,99.9703,99.9191,99.9276,11070.0
2017-12-12 12:45:00,117.15,117.19,117.14,117.15,5440.0,99.9361,99.9703,99.9276,99.9361,5440.0
2017-12-12 12:50:00,117.14,117.28,117.14,117.26,11200.0,99.9276,100.047,99.9276,100.03,11200.0
2017-12-12 12:55:00,117.29,117.33,117.27,117.28,9102.0,100.0556,100.0897,100.0385,100.047,9102.0
2017-12-12 13:00:00,117.28,117.29,117.17,117.18,6484.0,100.047,100.0556,99.9532,99.9617,6484.0
2017-12-12 13:05:00,117.19,117.2,117.16,117.19,5400.0,99.9703,99.9788,99.9447,99.9703,5400.0
2017-12-12 13:10:00,117.19,117.25,117.19,117.24,4400.0,99.9703,100.0214,99.9703,100.0129,4400.0
2017-12-12 13:15:00,117.21,117.28,117.2,117.28,9860.0,99.9873,100.047,99.9788,100.047,9860.0
2017-12-12 13:20:00,117.29,117.31,117.25,117.3,6270.0,100.0556,100.0726,100.0214,100.0641,6270.0
2017-12-12 13:25:00,117.27,117.29,117.25,117.25,4188.0,100.0385,100.0556,100.0214,100.0214,4188.0
2017-12-12 13:30:00,117.24,117.3,117.23,117.23,5176.0,100.0129,100.0641,100.0044,100.0044,5176.0
2017-12-12 13:35:00,117.23,117.29,117.23,117.28,3611.0,100.0044,100.0556,100.0044,100.047,3611.0
2017-12-12 13:40:00,117.29,117.33,117.26,117.33,7170.0,100.0556,100.0897,100.03,100.0897,7170.0
2017-12-12 13:45:00,117.35,117.38,117.31,117.33,10395.0,100.1067,100.1323,100.0726,100.0897,10395.0
2017-12-12 13:50:00,117.32,117.37,117.15,117.15,51616.0,100.0812,100.1238,99.9361,99.9361,51616.0
2017-12-12 13:55:00,117.13,117.14,117.07,117.12,9305.0,99.9191,99.9276,99.8679,99.9105,9305.0
2017-12-12 14:00:00,117.13,117.16,117.06,117.13,9770.0,99.9191,99.9447,99.8594,99.9191,9770.0
2017-12-12 14:05:00,117.14,117.2,117.14,117.18,8420.0,99.9276,99.9788,99.9276,99.9617,8420.0
2017-12-12 14:10:00,117.19,117.22,117.16,117.2,9178.0,99.9703,99.9958,99.9447,99.9788,9178.0
2017-12-12 14:15:00,117.21,117.27,117.2,117.24,9129.0,99.9873,100.0385,99.9788,100.0129,9129.0
2017-12-12 14:20:00,117.24,117.32,117.24,117.31,7677.0,100.0129,100.0812,100.0129,100.0726,7677.0
2017-12-12 14:25:00,117.31,117.32,117.28,117.28,17709.0,100.0726,100.0812,100.047,100.047,17709.0
2017-12-12 14:30:00,117.28,117.32,117.28,117.32,11665.0,100.047,100.0812,100.047,100.0812,11665.0
2017-12-12 14:35:00,117.32,117.35,117.31,117.35,5872.0,100.0812,100.1067,100.0726,100.1067,5872.0
2017-12-12 14:40:00,117.34,117.35,117.29,117.31,8110.0,100.0982,100.1067,100.0556,100.0726,8110.0
2017-12-12 14:45:00,117.31,117.31,117.21,117.26,11493.0,100.0726,100.0726,99.9873,100.03,11493.0
2017-12-12 14:50:00,117.25,117.29,117.24,117.25,11435.0,100.0214,100.0556,100.0129,100.0214,11435.0
2017-12-12 14:55:00,117.24,117.31,117.24,117.28,6291.0,100.0129,100.0726,100.0129,100.047,6291.0
2017-12-12 15:00:00,117.27,117.29,117.19,117.2,13397.0,100.0385,100.0556,99.9703,99.9788,13397.0
2017-12-12 15:05:00,117.21,117.29,117.2,117.24,12645.0,99.9873,100.0556,99.9788,100.0129,12645.0
2017-12-12 15:10:00,117.23,117.25,117.21,117.24,9164.0,100.0044,100.0214,99.9873,100.0129,9164.0
2017-12-12 15:15:00,117.25,117.25,117.2,117.23,12293.0,100.0214,100.0214,99.9788,100.0044,12293.0
2017-12-12 15:20:00,117.24,117.25,117.2,117.25,13077.0,100.0129,100.0214,99.9788,100.0214,13077.0
2017-12-12 15:25:00,117.25,117.27,117.21,117.26,34225.0,100.0214,100.0385,99.9873,100.03,34225.0
2017-12-12 15:30:00,117.27,117.29,117.26,117.28,9044.0,100.0385,100.0556,100.03,100.047,9044.0
2017-12-12 15:35:00,117.28,117.31,117.25,117.26,18876.0,100.047,100.0726,100.0214,100.03,18876.0
2017-12-12 15:40:00,117.26,117.28,117.24,117.25,22066.0,100.03,100.047,100.0129,100.0214,22066.0
2017-12-12 15:45:00,117.25,117.25,117.17,117.17,26735.0,100.0214,100.0214,99.9532,99.9532,26735.0
2017-12-12 15:50:00,117.16,117.16,116.97,116.98,49666.0,99.9447,99.9447,99.7826,99.7911,49666.0
2017-12-12 15:55:00,116.98,117.1,116.97,117.09,80475.0,99.7911,99.8935,99.7826,99.8849,80475.0
2017-12-13 09:30:00,117.29,117.5,117.18,117.22,25471.0,100.0556,100.2347,99.9617,99.9958,25471.0
2017-12-13 09:35:00,117.18,117.42,117.12,117.29,7367.0,99.9617,100.1665,99.9105,100.0556,7367.0
2017-12-13 09:40:00,117.34,117.47,117.28,117.46,2428.0,100.0982,100.2091,100.047,100.2006,2428.0
2017-12-13 09:45:00,117.47,117.48,117.23,117.27,9598.0,100.2091,100.2176,100.0044,100.0385,9598.0
2017-12-13 09:50:00,117.3,117.37,117.28,117.36,7640.0,100.0641,100.1238,100.047,100.1153,7640.0
2017-12-13 09:55:00,117.34,117.38,117.28,117.29,3966.0,100.0982,100.1323,100.047,100.0556,3966.0
2017-12-13 10:00:00,117.33,117.39,117.25,117.36,6193.0,100.0897,100.1409,100.0214,100.1153,6193.0
2017-12-13 10:05:00,117.32,117.48,117.29,117.43,16443.0,100.0812,100.2176,100.0556,100.175,16443.0
2017-12-13 10:10:00,117.46,117.55,117.39,117.55,4227.0,100.2006,100.2774,100.1409,100.2774,4227.0
2017-12-13 10:15:00,117.52,117.54,117.44,117.49,7908.0,100.2518,100.2688,100.1835,100.2262,7908.0
2017-12-13 10:20:00,117.48,117.49,117.4,117.4,7816.0,100.2176,100.2262,100.1494,100.1494,7816.0
2017-12-13 10:25:00,117.4,117.45,117.39,117.44,9688.0,100.1494,100.192,100.1409,100.1835,9688.0
2017-12-13 10:30:00,117.46,117.51,117.42,117.5,5549.0,100.2006,100.2432,100.1665,100.2347,5549.0
2017-12-13 10:35:00,117.49,117.56,117.45,117.54,5865.0,100.2262,100.2859,100.192,100.2688,5865.0
2017-12-13 10:40:00,117.54,117.63,117.52,117.62,4100.0,100.2688,100.3456,100.2518,100.3371,4100.0
2017-12-13 10:45:00,117.62,117.62,117.5,117.5,3876.0,100.3371,100.3371,100.2347,100.2347,3876.0
2017-12-13 10:50:00,117.53,117.6,117.49,117.54,12469.0,100.2603,100.32,100.2262,100.2688,12469.0
2017-12-13 10:55:00,117.51,117.54,117.49,117.52,5800.0,100.2432,100.2688,100.2262,100.2518,5800.0
2017-12-13 11:00:00,117.48,117.52,117.42,117.49,5368.0,100.2176,100.2518,100.1665,100.2262,5368.0
2017-12-13 11:05:00,117.49,117.58,117.4,117.4,18755.0,100.2262,100.3029,100.1494,100.1494,18755.0
2017-12-13 11:10:00,117.41,117.5,117.4,117.44,5587.0,100.1579,100.2347,100.1494,100.1835,5587.0
2017-12-13 11:15:00,117.42,117.43,117.38,117.42,9105.0,100.1665,100.175,100.1323,100.1665,9105.0
2017-12-13 11:20:00,117.41,117.48,117.41,117.44,2150.0,100.1579,100.2176,100.1579,100.1835,2150.0
2017-12-13 11:25:00,117.45,117.48,117.42,117.47,7674.0,100.192,100.2176,100.1665,100.2091,7674.0
2017-12-13 11:30:00,117.44,117.54,117.43,117.49,7316.0,100.1835,100.2688,100.175,100.2262,7316.0
2017-12-13 11:35:00,117.51,117.51,117.35,117.39,10614.0,100.2432,100.2432,100.1067,100.1409,10614.0
2017-12-13 11:40:00,117.39,117.4,117.33,117.36,5422.0,100.1409,100.1494,100.0897,100.1153,5422.0
2017-12-13 11:45:00,117.33,117.34,117.24,117.33,9234.0,100.0897,100.0982,100.0129,100.0897,9234.0
2017-12-13 11:50:00,117.29,117.36,117.24,117.33,5601.0,100.0556,100.1153,100.0129,100.0897,5601.0
2017-12-13 11:55:00,117.35,117.38,117.26,117.31,2994.0,100.1067,100.1323,100.03,100.0726,2994.0
2017-12-13 12:00:00,117.26,117.32,117.21,117.27,18074.0,100.03,100.0812,99.9873,100.0385,18074.0
2017-12-13 12:05:00,117.25,117.32,117.2,117.3,14962.0,100.0214,100.0812,99.9788,100.0641,14962.0
2017-12-13 12:10:00,117.3,117.34,117.21,117.22,10775.0,100.0641,100.0982,99.9873,99.9958,10775.0
2017-12-13 12:15:00,117.23,117.23,117.13,117.13,6177.0,100.0044,100.0044,99.9191,99.9191,6177.0
2017-12-13 12:20:00,117.12,117.16,117.1,117.14,4600.0,99.9105,99.9447,99.8935,99.9276,4600.0
2017-12-13 12:25:00,117.16,117.25,117.12,117.2,5900.0,99.9447,100.0214,99.9105,99.9788,5900.0
2017-12-13 12:30:00,117.23,117.25,117.14,117.21,7213.0,100.0044,100.0214,99.9276,99.9873,7213.0
2017-12-13 12:35:00,117.21,117.23,117.13,117.14,7841.0,99.9873,100.0044,99.9191,99.9276,7841.0
2017-12-13 12:40:00,117.14,117.2,117.13,117.16,6163.0,99.9276,99.9788,99.9191,99.9447,6163.0
2017-12-13 12:45:00,117.16,117.18,117.12,117.14,5988.0,99.9447,99.9617,99.9105,99.9276,5988.0
2017-12-13 12:50:00,117.15,117.17,117.01,117.06,7263.0,99.9361,99.9532,99.8167,99.8594,7263.0
2017-12-13 12:55:00,117.04,117.06,117.0,117.04,6000.0,99.8423,99.8594,99.8082,99.8423,6000.0
2017-12-13 13:00:00,117.0,117.11,117.0,117.02,10289.0,99.8082,99.902,99.8082,99.8252,10289.0
2017-12-13 13:05:00,117.02,117.05,117.01,117.02,6572.0,99.8252,99.8508,99.8167,99.8252,6572.0
2017-12-13 13:10:00,117.05,117.09,117.02,117.04,9235.0,99.8508,99.8849,99.8252,99.8423,9235.0
2017-12-13 13:15:00,117.04,117.05,117.0,117.01,8688.0,99.8423,99.8508,99.8082,99.8167,8688.0
2017-12-13 13:20:00,117.01,117.07,116.98,117.02,14865.0,99.8167,99.8679,99.7911,99.8252,14865.0
2017-12-13 13:25:00,117.0,117.06,116.93,116.93,9350.0,99.8082,99.8594,99.7485,99.7485,9350.0
2017-12-13 13:30:00,116.94,116.94,116.7,116.74,11382.0,99.757,99.757,99.5523,99.5864,11382.0
2017-12-13 13:35:00,116.77,116.83,116.75,116.78,5153.0,99.612,99.6632,99.5949,99.6205,5153.0
2017-12-13 13:40:00,116.79,116.85,116.77,116.8,3954.0,99.629,99.6802,99.612,99.6376,3954.0
2017-12-13 13:45:00,116.82,116.86,116.79,116.84,8515.0,99.6546,99.6887,99.629,99.6717,8515.0
2017-12-13 13:50:00,116.83,116.99,116.83,116.95,9203.0,99.6632,99.7996,99.6632,99.7655,9203.0
2017-12-13 13:55:00,116.99,117.01,116.94,116.94,4433.0,99.7996,99.8167,99.757,99.757,4433.0
2017-12-13 14:00:00,116.97,117.38,116.94,117.33,12633.0,99.7826,100.1323,99.757,100.0897,12633.0
2017-12-13 14:05:00,117.33,117.38,117.16,117.28,7175.0,100.0897,100.1323,99.9447,100.047,7175.0
2017-12-13 14:10:00,117.25,117.34,117.18,117.29,13454.0,100.0214,100.0982,99.9617,100.0556,13454.0
2017-12-13 14:15:00,117.31,117.35,117.25,117.34,6741.0,100.0726,100.1067,100.0214,100.0982,6741.0
2017-12-13 14:20:00,117.33,117.34,117.19,117.23,4682.0,100.0897,100.0982,99.9703,100.0044,4682.0
2017-12-13 14:25:00,117.2,117.25,117.16,117.18,9288.0,99.9788,100.0214,99.9447,99.9617,9288.0
2017-12-13 14:30:00,117.2,117.29,117.15,117.29,13006.0,99.9788,100.0556,99.9361,100.0556,13006.0
2017-12-13 14:35:00,117.26,117.28,117.19,117.23,5522.0,100.03,100.047,99.9703,100.0044,5522.0
2017-12-13 14:40:00,117.26,117.28,117.21,117.23,7308.0,100.03,100.047,99.9873,100.0044,7308.0
2017-12-13 14:45:00,117.25,117.31,117.24,117.29,12533.0,100.0214,100.0726,100.0129,100.0556,12533.0
2017-12-13 14:50:00,117.3,117.37,117.28,117.35,8062.0,100.0641,100.1238,100.047,100.1067,8062.0
2017-12-13 14:55:00,117.35,117.45,117.3,117.41,8576.0,100.1067,100.192,100.0641,100.1579,8576.0
2017-12-13 15:00:00,117.38,117.42,117.34,117.37,11075.0,100.1323,100.1665,100.0982,100.1238,11075.0
2017-12-13 15:05:00,117.34,117.34,117.18,117.2,8077.0,100.0982,100.0982,99.9617,99.9788,8077.0
2017-12-13 15:10:00,117.2,117.28,117.19,117.28,8402.0,99.9788,100.047,99.9703,100.047,8402.0
2017-12-13 15:15:00,117.26,117.27,117.2,117.26,6965.0,100.03,100.0385,99.9788,100.03,6965.0
2017-12-13 15:20:00,117.28,117.36,117.28,117.34,6253.0,100.047,100.1153,100.047,100.0982,6253.0
2017-12-13 15:25:00,117.32,117.32,117.18,117.21,9243.0,100.0812,100.0812,99.9617,99.9873,9243.0
2017-12-13 15:30:00,117.2,117.28,117.19,117.24,8502.0,99.9788,100.047,99.9703,100.0129,8502.0
2017-12-13 15:35:00,117.24,117.25,117.22,117.22,7900.0,100.0129,100.0214,99.9958,99.9958,7900.0
2017-12-13 15:40:00,117.22,117.25,117.17,117.21,12738.0,99.9958,100.0214,99.9532,99.9873,12738.0
2017-12-13 15:45:00,117.22,117.23,117.14,117.17,19721.0,99.9958,100.0044,99.9276,99.9532,19721.0
2017-12-13 15:50:00,117.04,117.09,117.03,117.06,39276.0,99.8423,99.8849,99.8338,99.8594,39276.0
2017-12-13 15:55:00,117.05,117.09,116.99,117.04,58153.0,99.8508,99.8849,99.7996,99.8423,58153.0
2017-12-14 09:30:00,117.02,117.59,117.02,117.56,29294.0,99.8252,100.3115,99.8252,100.2859,29294.0
2017-12-14 09:35:00,117.55,117.84,117.51,117.61,14278.0,100.2774,100.5247,100.2432,100.3285,14278.0
2017-12-14 09:40:00,117.58,117.58,116.97,116.97,5892.0,100.3029,100.3029,99.7826,99.7826,5892.0
2017-12-14 09:45:00,117.04,117.07,116.96,116.99,6300.0,99.8423,99.8679,99.774,99.7996,6300.0
2017-12-14 09:50:00,117.01,117.05,116.89,116.94,6988.0,99.8167,99.8508,99.7143,99.757,6988.0
2017-12-14 09:55:00,116.94,116.96,116.84,116.96,9641.0,99.757,99.774,99.6717,99.774,9641.0
2017-12-14 10:00:00,116.94,117.14,116.81,117.12,28974.0,99.757,99.9276,99.6461,99.9105,28974.0
2017-12-14 10:05:00,117.12,117.13,117.05,117.07,4100.0,99.9105,99.9191,99.8508,99.8679,4100.0
2017-12-14 10:10:00,117.08,117.13,117.0,117.11,9264.0,99.8764,99.9191,99.8082,99.902,9264.0
2017-12-14 10:15:00,117.13,117.13,117.02,117.02,2850.0,99.9191,99.9191,99.8252,99.8252,2850.0
2017-12-14 10:20:00,116.98,117.04,116.98,116.98,4734.0,99.7911,99.8423,99.7911,99.7911,4734.0
2017-12-14 10:25:00,117.01,117.08,116.78,116.78,9086.0,99.8167,99.8764,99.6205,99.6205,9086.0
2017-12-14 10:30:00,116.79,116.79,116.67,116.7,5031.0,99.629,99.629,99.5267,99.5523,5031.0
2017-12-14 10:35:00,116.7,116.77,116.67,116.73,3347.0,99.5523,99.612,99.5267,99.5778,3347.0
2017-12-14 10:40:00,116.75,116.77,116.69,116.76,9911.0,99.5949,99.612,99.5437,99.6034,9911.0
2017-12-14 10:45:00,116.76,116.86,116.75,116.84,5123.0,99.6034,99.6887,99.5949,99.6717,5123.0
2017-12-14 10:50:00,116.83,116.88,116.83,116.83,2680.0,99.6632,99.7058,99.6632,99.6632,2680.0
2017-12-14 10:55:00,116.82,116.87,116.72,116.73,6816.0,99.6546,99.6973,99.5693,99.5778,6816.0
2017-12-14 11:00:00,116.7,116.8,116.7,116.77,3291.0,99.5523,99.6376,99.5523,99.612,3291.0
2017-12-14 11:05:00,116.77,116.85,116.74,116.77,5405.0,99.612,99.6802,99.5864,99.612,5405.0
2017-12-14 11:10:00,116.76,116.87,116.75,116.75,3900.0,99.6034,99.6973,99.5949,99.5949,3900.0
2017-12-14 11:15:00,116.81,116.84,116.76,116.8,5376.0,99.6461,99.6717,99.6034,99.6376,5376.0
2017-12-14 11:20:00,116.78,116.82,116.73,116.78,8896.0,99.6205,99.6546,99.5778,99.6205,8896.0
2017-12-14 11:25:00,116.78,116.89,116.76,116.89,3977.0,99.6205,99.7143,99.6034,99.7143,3977.0
2017-12-14 11:30:00,116.88,116.9,116.79,116.83,4582.0,99.7058,99.7229,99.629,99.6632,4582.0
2017-12-14 11:35:00,116.84,116.92,116.81,116.92,4326.0,99.6717,99.7399,99.6461,99.7399,4326.0
2017-12-14 11:40:00,116.93,116.93,116.88,116.89,2815.0,99.7485,99.7485,99.7058,99.7143,2815.0
2017-12-14 11:45:00,116.87,116.89,116.83,116.87,1918.0,99.6973,99.7143,99.6632,99.6973,1918.0
2017-12-14 11:50:00,116.88,116.92,116.85,116.89,5504.0,99.7058,99.7399,99.6802,99.7143,5504.0
2017-12-14 11:55:00,116.87,116.89,116.77,116.79,7090.0,99.6973,99.7143,99.612,99.629,7090.0
2017-12-14 12:00:00,116.77,116.92,116.77,116.91,5658.0,99.612,99.7399,99.612,99.7314,5658.0
2017-12-14 12:05:00,116.89,116.91,116.85,116.85,3737.0,99.7143,99.7314,99.6802,99.6802,3737.0
2017-12-14 12:10:00,116.86,116.86,116.81,116.83,1935.0,99.6887,99.6887,99.6461,99.6632,1935.0
2017-12-14 12:15:00,116.83,116.83,116.77,116.79,7896.0,99.6632,99.6632,99.612,99.629,7896.0
2017-12-14 12:20:00,116.8,116.83,116.79,116.79,4314.0,99.6376,99.6632,99.629,99.629,4314.0
2017-12-14 12:25:00,116.8,116.82,116.76,116.76,2153.0,99.6376,99.6546,99.6034,99.6034,2153.0
2017-12-14 12:30:00,116.75,116.75,116.64,116.66,4482.0,99.5949,99.5949,99.5011,99.5181,4482.0
2017-12-14 12:35:00,116.64,116.65,116.59,116.63,4956.0,99.5011,99.5096,99.4584,99.4925,4956.0
2017-12-14 12:40:00,116.63,116.7,116.63,116.7,4694.0,99.4925,99.5523,99.4925,99.5523,4694.0
2017-12-14 12:45:00,116.7,116.7,116.62,116.63,2775.0,99.5523,99.5523,99.484,99.4925,2775.0
2017-12-14 12:50:00,116.64,116.68,116.57,116.57,5337.0,99.5011,99.5352,99.4414,99.4414,5337.0
2017-12-14 12:55:00,116.57,116.62,116.54,116.62,5239.0,99.4414,99.484,99.4158,99.484,5239.0
2017-12-14 13:00:00,116.66,116.72,116.61,116.66,2600.0,99.5181,99.5693,99.4755,99.5181,2600.0
2017-12-14 13:05:00,116.68,116.71,116.67,116.69,2200.0,99.5352,99.5608,99.5267,99.5437,2200.0
2017-12-14 13:10:00,116.65,116.68,116.63,116.65,3216.0,99.5096,99.5352,99.4925,99.5096,3216.0
2017-12-14 13:15:00,116.55,116.6,116.53,116.53,13645.0,99.4243,99.4669,99.4072,99.4072,13645.0
2017-12-14 13:20:00,116.53,116.57,116.52,116.57,2600.0,99.4072,99.4414,99.3987,99.4414,2600.0
2017-12-14 13:25:00,116.58,116.62,116.56,116.58,4801.0,99.4499,99.484,99.4328,99.4499,4801.0
2017-12-14 13:30:00,116.59,116.6,116.42,116.44,8421.0,99.4584,99.4669,99.3134,99.3305,8421.0
2017-12-14 13:35:00,116.42,116.52,116.35,116.44,6482.0,99.3134,99.3987,99.2537,99.3305,6482.0
2017-12-14 13:40:00,116.47,116.57,116.46,116.55,9039.0,99.356,99.4414,99.3475,99.4243,9039.0
2017-12-14 13:45:00,116.57,116.63,116.55,116.62,5781.0,99.4414,99.4925,99.4243,99.484,5781.0
2017-12-14 13:50:00,116.63,116.67,116.57,116.6,8811.0,99.4925,99.5267,99.4414,99.4669,8811.0
2017-12-14 13:55:00,116.6,116.65,116.57,116.6,13693.0,99.4669,99.5096,99.4414,99.4669,13693.0
2017-12-14 14:00:00,116.58,116.67,116.58,116.67,10145.0,99.4499,99.5267,99.4499,99.5267,10145.0
2017-12-14 14:05:00,116.65,116.74,116.65,116.72,4900.0,99.5096,99.5864,99.5096,99.5693,4900.0
2017-12-14 14:10:00,116.73,116.73,116.68,116.71,5908.0,99.5778,99.5778,99.5352,99.5608,5908.0
2017-12-14 14:15:00,116.71,116.75,116.69,116.75,7545.0,99.5608,99.5949,99.5437,99.5949,7545.0
2017-12-14 14:20:00,116.75,116.75,116.64,116.67,11052.0,99.5949,99.5949,99.5011,99.5267,11052.0
2017-12-14 14:25:00,116.69,116.7,116.56,116.56,12224.0,99.5437,99.5523,99.4328,99.4328,12224.0
2017-12-14 14:30:00,116.56,116.67,116.38,116.41,25788.0,99.4328,99.5267,99.2793,99.3049,25788.0
2017-12-14 14:35:00,116.39,116.44,116.3,116.32,14906.0,99.2878,99.3305,99.211,99.2281,14906.0
2017-12-14 14:40:00,116.33,116.41,116.29,116.31,9495.0,99.2366,99.3049,99.2025,99.2196,9495.0
2017-12-14 14:45:00,116.34,116.4,116.34,116.38,7330.0,99.2452,99.2963,99.2452,99.2793,7330.0
2017-12-14 14:50:00,116.4,116.53,116.4,116.43,4968.0,99.2963,99.4072,99.2963,99.3219,4968.0
2017-12-14 14:55:00,116.44,116.57,116.44,116.54,7657.0,99.3305,99.4414,99.3305,99.4158,7657.0
2017-12-14 15:00:00,116.53,116.53,116.43,116.51,5892.0,99.4072,99.4072,99.3219,99.3902,5892.0
2017-12-14 15:05:00,116.49,116.5,116.41,116.42,6283.0,99.3731,99.3816,99.3049,99.3134,6283.0
2017-12-14 15:10:00,116.43,116.51,116.43,116.47,6571.0,99.3219,99.3902,99.3219,99.356,6571.0
2017-12-14 15:15:00,116.46,116.49,116.42,116.45,10489.0,99.3475,99.3731,99.3134,99.339,10489.0
2017-12-14 15:20:00,116.44,116.5,116.42,116.43,14229.0,99.3305,99.3816,99.3134,99.3219,14229.0
2017-12-14 15:25:00,116.44,116.5,116.43,116.48,10164.0,99.3305,99.3816,99.3219,99.3646,10164.0
2017-12-14 15:30:00,116.49,116.62,116.49,116.62,11513.0,99.3731,99.484,99.3731,99.484,11513.0
2017-12-14 15:35:00,116.63,116.69,116.63,116.68,9075.0,99.4925,99.5437,99.4925,99.5352,9075.0
2017-12-14 15:40:00,116.68,116.72,116.64,116.64,17597.0,99.5352,99.5693,99.5011,99.5011,17597.0
2017-12-14 15:45:00,116.63,116.65,116.58,116.64,16891.0,99.4925,99.5096,99.4499,99.5011,16891.0
2017-12-14 15:50:00,116.51,116.54,116.46,116.51,38608.0,99.3902,99.4158,99.3475,99.3902,38608.0
2017-12-14 15:55:00,116.52,116.56,116.42,116.48,66773.0,99.3987,99.4328,99.3134,99.3646,66773.0
2017-12-15 09:30:00,117.64,117.75,116.93,117.27,643449.0,100.3541,100.448,99.7485,100.0385,643449.0
2017-12-15 09:35:00,117.2,117.21,116.59,116.64,15990.0,99.9788,99.9873,99.4584,99.5011,15990.0
2017-12-15 09:40:00,116.61,116.61,116.34,116.59,7827.0,99.4755,99.4755,99.2452,99.4584,7827.0
2017-12-15 09:45:00,116.56,116.9,116.56,116.9,7310.0,99.4328,99.7229,99.4328,99.7229,7310.0
2017-12-15 09:50:00,116.91,116.98,116.76,116.79,3756.0,99.7314,99.7911,99.6034,99.629,3756.0
2017-12-15 09:55:00,116.88,116.89,116.62,116.64,5661.0,99.7058,99.7143,99.484,99.5011,5661.0
2017-12-15 10:00:00,116.68,116.74,116.58,116.58,7358.0,99.5352,99.5864,99.4499,99.4499,7358.0
2017-12-15 10:05:00,116.62,116.74,116.58,116.71,2817.0,99.484,99.5864,99.4499,99.5608,2817.0
2017-12-15 10:10:00,116.75,116.96,116.73,116.89,13347.0,99.5949,99.774,99.5778,99.7143,13347.0
2017-12-15 10:15:00,116.89,117.47,116.89,117.36,9050.0,99.7143,100.2091,99.7143,100.1153,9050.0
2017-12-15 10:20:00,117.36,117.54,117.36,117.54,1900.0,100.1153,100.2688,100.1153,100.2688,1900.0
2017-12-15 10:25:00,117.55,117.67,117.43,117.5,16038.0,100.2774,100.3797,100.175,100.2347,16038.0
2017-12-15 10:30:00,117.45,117.45,117.34,117.35,9351.0,100.192,100.192,100.0982,100.1067,9351.0
2017-12-15 10:35:00,117.33,117.41,117.21,117.29,13443.0,100.0897,100.1579,99.9873,100.0556,13443.0
2017-12-15 10:40:00,117.34,117.39,117.27,117.32,3975.0,100.0982,100.1409,100.0385,100.0812,3975.0
2017-12-15 10:45:00,117.32,117.56,117.31,117.56,15690.0,100.0812,100.2859,100.0726,100.2859,15690.0
2017-12-15 10:50:00,117.54,117.65,117.51,117.65,2600.0,100.2688,100.3627,100.2432,100.3627,2600.0
2017-12-15 10:55:00,117.66,117.66,117.54,117.58,5326.0,100.3712,100.3712,100.2688,100.3029,5326.0
2017-12-15 11:00:00,117.6,117.62,117.38,117.59,10170.0,100.32,100.3371,100.1323,100.3115,10170.0
2017-12-15 11:05:00,117.59,117.6,117.51,117.58,9273.0,100.3115,100.32,100.2432,100.3029,9273.0
2017-12-15 11:10:00,117.54,117.7,117.51,117.68,3528.0,100.2688,100.4053,100.2432,100.3883,3528.0
2017-12-15 11:15:00,117.7,117.77,117.67,117.73,4450.0,100.4053,100.465,100.3797,100.4309,4450.0
2017-12-15 11:20:00,117.75,117.8,117.68,117.75,9950.0,100.448,100.4906,100.3883,100.448,9950.0
2017-12-15 11:25:00,117.78,117.97,117.78,117.97,4621.0,100.4736,100.6356,100.4736,100.6356,4621.0
2017-12-15 11:30:00,117.97,118.02,117.95,117.99,6915.0,100.6356,100.6783,100.6186,100.6527,6915.0
2017-12-15 11:35:00,118.04,118.15,118.0,118.04,7508.0,100.6954,100.7892,100.6612,100.6954,7508.0
2017-12-15 11:40:00,118.01,118.05,117.93,117.95,3642.0,100.6698,100.7039,100.6015,100.6186,3642.0
2017-12-15 11:45:00,117.95,118.07,117.91,118.06,6469.0,100.6186,100.7209,100.5845,100.7124,6469.0
2017-12-15 11:50:00,118.07,118.15,118.02,118.15,10278.0,100.7209,100.7892,100.6783,100.7892,10278.0
2017-12-15 11:55:00,118.15,118.21,118.11,118.19,6907.0,100.7892,100.8404,100.7551,100.8233,6907.0
2017-12-15 12:00:00,118.19,118.23,118.12,118.19,9023.0,100.8233,100.8574,100.7636,100.8233,9023.0
2017-12-15 12:05:00,118.2,118.22,118.16,118.21,2600.0,100.8318,100.8489,100.7977,100.8404,2600.0
2017-12-15 12:10:00,118.2,118.21,118.15,118.18,16334.0,100.8318,100.8404,100.7892,100.8148,16334.0
2017-12-15 12:15:00,118.17,118.3,118.15,118.29,13394.0,100.8063,100.9172,100.7892,100.9086,13394.0
2017-12-15 12:20:00,118.3,118.43,118.3,118.41,7277.0,100.9172,101.028,100.9172,101.011,7277.0
2017-12-15 12:25:00,118.43,118.53,118.4,118.49,9584.0,101.028,101.1134,101.0025,101.0792,9584.0
2017-12-15 12:30:00,118.51,118.64,118.51,118.61,11727.0,101.0963,101.2072,101.0963,101.1816,11727.0
2017-12-15 12:35:00,118.59,118.59,118.5,118.55,14300.0,101.1645,101.1645,101.0878,101.1304,14300.0
2017-12-15 12:40:00,118.56,118.64,118.55,118.61,7597.0,101.1389,101.2072,101.1304,101.1816,7597.0
2017-12-15 12:45:00,118.62,118.65,118.54,118.6,12571.0,101.1901,101.2157,101.1219,101.1731,12571.0
2017-12-15 12:50:00,118.62,118.68,118.6,118.65,10598.0,101.1901,101.2413,101.1731,101.2157,10598.0
2017-12-15 12:55:00,118.65,118.69,118.64,118.67,11752.0,101.2157,101.2498,101.2072,101.2328,11752.0
2017-12-15 13:00:00,118.66,118.66,118.42,118.43,16041.0,101.2243,101.2243,101.0195,101.028,16041.0
2017-12-15 13:05:00,118.47,118.53,118.46,118.49,6595.0,101.0622,101.1134,101.0536,101.0792,6595.0
2017-12-15 13:10:00,118.47,118.56,118.32,118.34,12601.0,101.0622,101.1389,100.9342,100.9513,12601.0
2017-12-15 13:15:00,118.34,118.41,118.31,118.41,3466.0,100.9513,101.011,100.9257,101.011,3466.0
2017-12-15 13:20:00,118.39,118.4,118.27,118.33,4350.0,100.9939,101.0025,100.8916,100.9427,4350.0
2017-12-15 13:25:00,118.3,118.34,118.26,118.3,6155.0,100.9172,100.9513,100.883,100.9172,6155.0
2017-12-15 13:30:00,118.33,118.37,118.3,118.36,3411.0,100.9427,100.9769,100.9172,100.9683,3411.0
2017-12-15 13:35:00,118.35,118.4,118.32,118.4,6892.0,100.9598,101.0025,100.9342,101.0025,6892.0
2017-12-15 13:40:00,118.39,118.41,118.31,118.35,5279.0,100.9939,101.011,100.9257,100.9598,5279.0
2017-12-15 13:45:00,118.34,118.4,118.34,118.35,3870.0,100.9513,101.0025,100.9513,100.9598,3870.0
2017-12-15 13:50:00,118.4,118.4,118.31,118.33,5974.0,101.0025,101.0025,100.9257,100.9427,5974.0
2017-12-15 13:55:00,118.33,118.38,118.3,118.34,4585.0,100.9427,100.9854,100.9172,100.9513,4585.0
2017-12-15 14:00:00,118.35,118.45,118.33,118.42,8797.0,100.9598,101.0451,100.9427,101.0195,8797.0
2017-12-15 14:05:00,118.43,118.44,118.35,118.38,4376.0,101.028,101.0366,100.9598,100.9854,4376.0
2017-12-15 14:10:00,118.39,118.41,118.34,118.4,7926.0,100.9939,101.011,100.9513,101.0025,7926.0
2017-12-15 14:15:00,118.41,118.46,118.4,118.4,4397.0,101.011,101.0536,101.0025,101.0025,4397.0
2017-12-15 14:20:00,118.42,118.47,118.34,118.35,10213.0,101.0195,101.0622,100.9513,100.9598,10213.0
2017-12-15 14:25:00,118.37,118.44,118.36,118.42,6832.0,100.9769,101.0366,100.9683,101.0195,6832.0
2017-12-15 14:30:00,118.43,118.43,118.36,118.39,6132.0,101.028,101.028,100.9683,100.9939,6132.0
2017-12-15 14:35:00,118.41,118.44,118.38,118.42,4980.0,101.011,101.0366,100.9854,101.0195,4980.0
2017-12-15 14:40:00,118.41,118.43,118.33,118.35,6615.0,101.011,101.028,100.9427,100.9598,6615.0
2017-12-15 14:45:00,118.4,118.45,118.37,118.39,8077.0,101.0025,101.0451,100.9769,100.9939,8077.0
2017-12-15 14:50:00,118.36,118.4,118.35,118.35,5050.0,100.9683,101.0025,100.9598,100.9598,5050.0
2017-12-15 14:55:00,118.34,118.36,118.23,118.25,9013.0,100.9513,100.9683,100.8574,100.8745,9013.0
2017-12-15 15:00:00,118.29,118.31,118.18,118.22,9235.0,100.9086,100.9257,100.8148,100.8489,9235.0
2017-12-15 15:05:00,118.22,118.28,118.2,118.27,12481.0,100.8489,100.9001,100.8318,100.8916,12481.0
2017-12-15 15:10:00,118.27,118.32,118.24,118.27,9772.0,100.8916,100.9342,100.866,100.8916,9772.0
2017-12-15 15:15:00,118.27,118.33,118.2,118.23,14096.0,100.8916,100.9427,100.8318,100.8574,14096.0
2017-12-15 15:20:00,118.23,118.31,118.23,118.3,8903.0,100.8574,100.9257,100.8574,100.9172,8903.0
2017-12-15 15:25:00,118.29,118.33,118.29,118.3,10309.0,100.9086,100.9427,100.9086,100.9172,10309.0
2017-12-15 15:30:00,118.3,118.33,118.26,118.27,16998.0,100.9172,100.9427,100.883,100.8916,16998.0
2017-12-15 15:35:00,118.26,118.26,118.21,118.24,10172.0,100.883,100.883,100.8404,100.866,10172.0
2017-12-15 15:40:00,118.25,118.28,118.17,118.18,18652.0,100.8745,100.9001,100.8063,100.8148,18652.0
2017-12-15 15:45:00,118.17,118.18,118.0,118.03,19962.0,100.8063,100.8148,100.6612,100.6868,19962.0
2017-12-15 15:50:00,118.28,118.31,118.08,118.13,47231.0,100.9001,100.9257,100.7295,100.7721,47231.0
2017-12-15 15:55:00,118.13,118.2,118.05,118.16,96522.0,100.7721,100.8318,100.7039,100.7977,96522.0
2017-12-18 09:30:00,118.57,118.85,118.38,118.79,26006.0,101.1475,101.3863,100.9854,101.3352,26006.0
2017-12-18 09:35:00,118.72,119.1,118.71,119.1,10283.0,101.2754,101.5996,101.2669,101.5996,10283.0
2017-12-18 09:40:00,119.07,119.39,119.07,119.27,11700.0,101.574,101.847,101.574,101.7446,11700.0
2017-12-18 09:45:00,119.29,119.34,118.86,118.89,7706.0,101.7617,101.8043,101.3949,101.4205,7706.0
2017-12-18 09:50:00,118.87,118.93,118.53,118.55,41852.0,101.4034,101.4546,101.1134,101.1304,41852.0
2017-12-18 09:55:00,118.48,118.48,118.3,118.38,5250.0,101.0707,101.0707,100.9172,100.9854,5250.0
2017-12-18 10:00:00,118.33,118.39,118.1,118.2,5586.0,100.9427,100.9939,100.7465,100.8318,5586.0
2017-12-18 10:05:00,118.31,118.31,118.04,118.04,8334.0,100.9257,100.9257,100.6954,100.6954,8334.0
2017-12-18 10:10:00,118.11,118.22,118.03,118.14,18034.0,100.7551,100.8489,100.6868,100.7807,18034.0
2017-12-18 10:15:00,118.18,118.18,117.95,118.06,9710.0,100.8148,100.8148,100.6186,100.7124,9710.0
2017-12-18 10:20:00,118.07,118.14,118.01,118.06,4500.0,100.7209,100.7807,100.6698,100.7124,4500.0
2017-12-18 10:25:00,118.03,118.08,117.97,118.0,6400.0,100.6868,100.7295,100.6356,100.6612,6400.0
2017-12-18 10:30:00,118.03,118.15,118.03,118.1,5800.0,100.6868,100.7892,100.6868,100.7465,5800.0
2017-12-18 10:35:00,118.12,118.24,118.07,118.19,4000.0,100.7636,100.866,100.7209,100.8233,4000.0
2017-12-18 10:40:00,118.21,118.29,118.16,118.27,6259.0,100.8404,100.9086,100.7977,100.8916,6259.0
2017-12-18 10:45:00,118.3,118.52,118.3,118.41,42038.0,100.9172,101.1048,100.9172,101.011,42038.0
2017-12-18 10:50:00,118.41,118.49,118.41,118.45,6239.0,101.011,101.0792,101.011,101.0451,6239.0
2017-12-18 10:55:00,118.44,118.44,118.3,118.41,11010.0,101.0366,101.0366,100.9172,101.011,11010.0
2017-12-18 11:00:00,118.36,118.42,118.3,118.36,9425.0,100.9683,101.0195,100.9172,100.9683,9425.0
2017-12-18 11:05:00,118.36,118.43,118.33,118.38,5598.0,100.9683,101.028,100.9427,100.9854,5598.0
2017-12-18 11:10:00,118.4,118.41,118.31,118.34,1973.0,101.0025,101.011,100.9257,100.9513,1973.0
2017-12-18 11:15:00,118.35,118.38,118.16,118.26,8950.0,100.9598,100.9854,100.7977,100.883,8950.0
2017-12-18 11:20:00,118.24,118.32,118.24,118.27,3970.0,100.866,100.9342,100.866,100.8916,3970.0
2017-12-18 11:25:00,118.3,118.3,118.19,118.25,6900.0,100.9172,100.9172,100.8233,100.8745,6900.0
2017-12-18 11:30:00,118.21,118.29,118.21,118.24,4753.0,100.8404,100.9086,100.8404,100.866,4753.0
2017-12-18 11:35:00,118.24,118.36,118.24,118.31,3771.0,100.866,100.9683,100.866,100.9257,3771.0
2017-12-18 11:40:00,118.29,118.35,118.29,118.32,7396.0,100.9086,100.9598,100.9086,100.9342,7396.0
2017-12-18 11:45:00,118.3,118.49,118.29,118.46,8119.0,100.9172,101.0792,100.9086,101.0536,8119.0
2017-12-18 11:50:00,118.45,118.51,118.43,118.45,8054.0,101.0451,101.0963,101.028,101.0451,8054.0
2017-12-18 11:55:00,118.42,118.51,118.42,118.5,5113.0,101.0195,101.0963,101.0195,101.0878,5113.0
2017-12-18 12:00:00,118.47,118.52,118.42,118.52,4303.0,101.0622,101.1048,101.0195,101.1048,4303.0
2017-12-18 12:05:00,118.5,118.5,118.47,118.48,2950.0,101.0878,101.0878,101.0622,101.0707,2950.0
2017-12-18 12:10:00,118.47,118.54,118.46,118.53,7371.0,101.0622,101.1219,101.0536,101.1134,7371.0
2017-12-18 12:15:00,118.55,118.56,118.46,118.52,3279.0,101.1304,101.1389,101.0536,101.1048,3279.0
2017-12-18 12:20:00,118.46,118.48,118.41,118.42,5689.0,101.0536,101.0707,101.011,101.0195,5689.0
2017-12-18 12:25:00,118.41,118.46,118.38,118.42,4800.0,101.011,101.0536,100.9854,101.0195,4800.0
2017-12-18 12:30:00,118.39,118.41,118.33,118.37,4125.0,100.9939,101.011,100.9427,100.9769,4125.0
2017-12-18 12:35:00,118.35,118.44,118.35,118.39,6753.0,100.9598,101.0366,100.9598,100.9939,6753.0
2017-12-18 12:40:00,118.4,118.43,118.37,118.37,3100.0,101.0025,101.028,100.9769,100.9769,3100.0
2017-12-18 12:45:00,118.38,118.42,118.37,118.4,5080.0,100.9854,101.0195,100.9769,101.0025,5080.0
2017-12-18 12:50:00,118.39,118.46,118.36,118.42,5200.0,100.9939,101.0536,100.9683,101.0195,5200.0
2017-12-18 12:55:00,118.41,118.44,118.36,118.36,8040.0,101.011,101.0366,100.9683,100.9683,8040.0
2017-12-18 13:00:00,118.34,118.34,118.28,118.28,3520.0,100.9513,100.9513,100.9001,100.9001,3520.0
2017-12-18 13:05:00,118.29,118.35,118.29,118.35,5047.0,100.9086,100.9598,100.9086,100.9598,5047.0
2017-12-18 13:10:00,118.34,118.37,118.31,118.36,4300.0,100.9513,100.9769,100.9257,100.9683,4300.0
2017-12-18 13:15:00,118.38,118.39,118.29,118.32,5537.0,100.9854,100.9939,100.9086,100.9342,5537.0
2017-12-18 13:20:00,118.29,118.4,118.29,118.36,7130.0,100.9086,101.0025,100.9086,100.9683,7130.0
2017-12-18 13:25:00,118.38,118.46,118.38,118.39,7163.0,100.9854,101.0536,100.9854,100.9939,7163.0
2017-12-18 13:30:00,118.4,118.41,118.34,118.37,7093.0,101.0025,101.011,100.9513,100.9769,7093.0
2017-12-18 13:35:00,118.38,118.43,118.37,118.43,7686.0,100.9854,101.028,100.9769,101.028,7686.0
2017-12-18 13:40:00,118.44,118.45,118.39,118.43,7549.0,101.0366,101.0451,100.9939,101.028,7549.0
2017-12-18 13:45:00,118.41,118.44,118.38,118.42,4885.0,101.011,101.0366,100.9854,101.0195,4885.0
2017-12-18 13:50:00,118.4,118.44,118.37,118.39,11054.0,101.0025,101.0366,100.9769,100.9939,11054.0
2017-12-18 13:55:00,118.38,118.38,118.26,118.27,6572.0,100.9854,100.9854,100.883,100.8916,6572.0
2017-12-18 14:00:00,118.3,118.3,118.22,118.24,8933.0,100.9172,100.9172,100.8489,100.866,8933.0
2017-12-18 14:05:00,118.24,118.26,118.18,118.19,8173.0,100.866,100.883,100.8148,100.8233,8173.0
2017-12-18 14:10:00,118.19,118.29,118.19,118.26,11059.0,100.8233,100.9086,100.8233,100.883,11059.0
2017-12-18 14:15:00,118.25,118.35,118.25,118.29,5400.0,100.8745,100.9598,100.8745,100.9086,5400.0
2017-12-18 14:20:00,118.28,118.29,118.23,118.26,6125.0,100.9001,100.9086,100.8574,100.883,6125.0
2017-12-18 14:25:00,118.27,118.4,118.22,118.37,12415.0,100.8916,101.0025,100.8489,100.9769,12415.0
2017-12-18 14:30:00,118.35,118.42,118.34,118.39,7144.0,100.9598,101.0195,100.9513,100.9939,7144.0
2017-12-18 14:35:00,118.39,118.41,118.36,118.4,7093.0,100.9939,101.011,100.9683,101.0025,7093.0
2017-12-18 14:40:00,118.4,118.4,118.31,118.31,5601.0,101.0025,101.0025,100.9257,100.9257,5601.0
2017-12-18 14:45:00,118.3,118.37,118.3,118.34,8083.0,100.9172,100.9769,100.9172,100.9513,8083.0
2017-12-18 14:50:00,118.34,118.35,118.31,118.32,3598.0,100.9513,100.9598,100.9257,100.9342,3598.0
2017-12-18 14:55:00,118.31,118.39,118.31,118.38,10717.0,100.9257,100.9939,100.9257,100.9854,10717.0
2017-12-18 15:00:00,118.38,118.42,118.33,118.39,8545.0,100.9854,101.0195,100.9427,100.9939,8545.0
2017-12-18 15:05:00,118.4,118.41,118.36,118.36,6493.0,101.0025,101.011,100.9683,100.9683,6493.0
2017-12-18 15:10:00,118.36,118.41,118.35,118.41,9580.0,100.9683,101.011,100.9598,101.011,9580.0
2017-12-18 15:15:00,118.41,118.42,118.32,118.4,15163.0,101.011,101.0195,100.9342,101.0025,15163.0
2017-12-18 15:20:00,118.41,118.42,118.34,118.34,7537.0,101.011,101.0195,100.9513,100.9513,7537.0
2017-12-18 15:25:00,118.35,118.38,118.26,118.26,9713.0,100.9598,100.9854,100.883,100.883,9713.0
2017-12-18 15:30:00,118.25,118.34,118.22,118.3,12636.0,100.8745,100.9513,100.8489,100.9172,12636.0
2017-12-18 15:35:00,118.3,118.44,118.28,118.42,17009.0,100.9172,101.0366,100.9001,101.0195,17009.0
2017-12-18 15:40:00,118.44,118.57,118.44,118.56,15790.0,101.0366,101.1475,101.0366,101.1389,15790.0
2017-12-18 15:45:00,118.55,118.66,118.5,118.55,28031.0,101.1304,101.2243,101.0878,101.1304,28031.0
2017-12-18 15:50:00,118.55,118.61,118.45,118.58,32306.0,101.1304,101.1816,101.0451,101.156,32306.0
2017-12-18 15:55:00,118.58,118.68,118.51,118.65,53046.0,101.156,101.2413,101.0963,101.2157,53046.0
2017-12-19 09:30:00,119.26,119.26,118.43,118.82,16719.0,101.7361,101.7361,101.028,101.3607,16719.0
2017-12-19 09:35:00,118.85,118.85,118.33,118.62,14623.0,101.3863,101.3863,100.9427,101.1901,14623.0
2017-12-19 09:40:00,118.66,118.73,118.36,118.68,18865.0,101.2243,101.284,100.9683,101.2413,18865.0
2017-12-19 09:45:00,118.64,118.7,118.37,118.5,13677.0,101.2072,101.2584,100.9769,101.0878,13677.0
2017-12-19 09:50:00,118.54,118.7,118.49,118.56,12446.0,101.1219,101.2584,101.0792,101.1389,12446.0
2017-12-19 09:55:00,118.53,118.55,118.38,118.38,5724.0,101.1134,101.1304,100.9854,100.9854,5724.0
2017-12-19 10:00:00,118.35,118.6,118.35,118.52,7389.0,100.9598,101.1731,100.9598,101.1048,7389.0
2017-12-19 10:05:00,118.53,118.53,118.38,118.48,8069.0,101.1134,101.1134,100.9854,101.0707,8069.0
2017-12-19 10:10:00,118.46,118.63,118.34,118.58,16365.0,101.0536,101.1987,100.9513,101.156,16365.0
2017-12-19 10:15:00,118.57,118.7,118.51,118.68,21524.0,101.1475,101.2584,101.0963,101.2413,21524.0
2017-12-19 10:20:00,118.69,118.7,118.55,118.59,9557.0,101.2498,101.2584,101.1304,101.1645,9557.0
2017-12-19 10:25:00,118.58,118.7,118.5,118.59,14245.0,101.156,101.2584,101.0878,101.1645,14245.0
2017-12-19 10:30:00,118.58,118.64,118.54,118.61,9136.0,101.156,101.2072,101.1219,101.1816,9136.0
2017-12-19 10:35:00,118.63,118.69,118.39,118.43,16312.0,101.1987,101.2498,100.9939,101.028,16312.0
2017-12-19 10:40:00,118.44,118.47,118.36,118.39,9399.0,101.0366,101.0622,100.9683,100.9939,9399.0
2017-12-19 10:45:00,118.41,118.47,118.31,118.36,8040.0,101.011,101.0622,100.9257,100.9683,8040.0
2017-12-19 10:50:00,118.38,118.38,118.17,118.31,7639.0,100.9854,100.9854,100.8063,100.9257,7639.0
2017-12-19 10:55:00,118.27,118.57,118.16,118.55,30163.0,100.8916,101.1475,100.7977,101.1304,30163.0
2017-12-19 11:00:00,118.57,118.72,118.46,118.66,5324.0,101.1475,101.2754,101.0536,101.2243,5324.0
2017-12-19 11:05:00,118.66,118.67,118.51,118.58,9500.0,101.2243,101.2328,101.0963,101.156,9500.0
2017-12-19 11:10:00,118.58,118.61,118.42,118.51,8356.0,101.156,101.1816,101.0195,101.0963,8356.0
2017-12-19 11:15:00,118.52,118.57,118.39,118.4,5858.0,101.1048,101.1475,100.9939,101.0025,5858.0
2017-12-19 11:20:00,118.4,118.55,118.37,118.42,6460.0,101.0025,101.1304,100.9769,101.0195,6460.0
2017-12-19 11:25:00,118.43,118.59,118.39,118.39,5008.0,101.028,101.1645,100.9939,100.9939,5008.0
2017-12-19 11:30:00,118.48,118.53,118.41,118.48,7459.0,101.0707,101.1134,101.011,101.0707,7459.0
2017-12-19 11:35:00,118.43,118.53,118.35,118.44,6624.0,101.028,101.1134,100.9598,101.0366,6624.0
2017-12-19 11:40:00,118.4,118.43,118.37,118.4,4428.0,101.0025,101.028,100.9769,101.0025,4428.0
2017-12-19 11:45:00,118.39,118.39,118.29,118.33,4679.0,100.9939,100.9939,100.9086,100.9427,4679.0
2017-12-19 11:50:00,118.35,118.35,118.22,118.25,10188.0,100.9598,100.9598,100.8489,100.8745,10188.0
2017-12-19 11:55:00,118.24,118.29,118.18,118.18,5765.0,100.866,100.9086,100.8148,100.8148,5765.0
2017-12-19 12:00:00,118.16,118.38,118.13,118.22,13618.0,100.7977,100.9854,100.7721,100.8489,13618.0
2017-12-19 12:05:00,118.23,118.27,118.13,118.13,8385.0,100.8574,100.8916,100.7721,100.7721,8385.0
2017-12-19 12:10:00,118.17,118.17,118.09,118.13,5300.0,100.8063,100.8063,100.738,100.7721,5300.0
2017-12-19 12:15:00,118.11,118.25,118.1,118.25,4102.0,100.7551,100.8745,100.7465,100.8745,4102.0
2017-12-19 12:20:00,118.2,118.22,118.12,118.13,3409.0,100.8318,100.8489,100.7636,100.7721,3409.0
2017-12-19 12:25:00,118.12,118.22,118.12,118.21,7011.0,100.7636,100.8489,100.7636,100.8404,7011.0
2017-12-19 12:30:00,118.22,118.29,118.2,118.27,4951.0,100.8489,100.9086,100.8318,100.8916,4951.0
2017-12-19 12:35:00,118.26,118.27,118.21,118.23,4300.0,100.883,100.8916,100.8404,100.8574,4300.0
2017-12-19 12:40:00,118.24,118.26,118.15,118.15,3300.0,100.866,100.883,100.7892,100.7892,3300.0
2017-12-19 12:45:00,118.15,118.21,118.13,118.2,3364.0,100.7892,100.8404,100.7721,100.8318,3364.0
2017-12-19 12:50:00,118.21,118.25,118.19,118.23,5105.0,100.8404,100.8745,100.8233,100.8574,5105.0
2017-12-19 12:55:00,118.23,118.26,118.22,118.24,4041.0,100.8574,100.883,100.8489,100.866,4041.0
2017-12-19 13:00:00,118.25,118.35,118.23,118.35,14673.0,100.8745,100.9598,100.8574,100.9598,14673.0
2017-12-19 13:05:00,118.37,118.4,118.32,118.38,6327.0,100.9769,101.0025,100.9342,100.9854,6327.0
2017-12-19 13:10:00,118.36,118.37,118.22,118.25,4901.0,100.9683,100.9769,100.8489,100.8745,4901.0
2017-12-19 13:15:00,118.25,118.33,118.25,118.31,5692.0,100.8745,100.9427,100.8745,100.9257,5692.0
2017-12-19 13:20:00,118.34,118.34,118.26,118.27,3256.0,100.9513,100.9513,100.883,100.8916,3256.0
2017-12-19 13:25:00,118.27,118.34,118.26,118.34,4913.0,100.8916,100.9513,100.883,100.9513,4913.0
2017-12-19 13:30:00,118.34,118.45,118.33,118.44,8902.0,100.9513,101.0451,100.9427,101.0366,8902.0
2017-12-19 13:35:00,118.42,118.51,118.42,118.48,7621.0,101.0195,101.0963,101.0195,101.0707,7621.0
2017-12-19 13:40:00,118.5,118.5,118.45,118.46,3800.0,101.0878,101.0878,101.0451,101.0536,3800.0
2017-12-19 13:45:00,118.48,118.54,118.47,118.52,10332.0,101.0707,101.1219,101.0622,101.1048,10332.0
2017-12-19 13:50:00,118.52,118.58,118.52,118.58,6268.0,101.1048,101.156,101.1048,101.156,6268.0
2017-12-19 13:55:00,118.58,118.58,118.52,118.52,4935.0,101.156,101.156,101.1048,101.1048,4935.0
2017-12-19 14:00:00,118.53,118.54,118.47,118.47,4088.0,101.1134,101.1219,101.0622,101.0622,4088.0
2017-12-19 14:05:00,118.49,118.52,118.44,118.44,9023.0,101.0792,101.1048,101.0366,101.0366,9023.0
2017-12-19 14:10:00,118.45,118.53,118.44,118.46,6837.0,101.0451,101.1134,101.0366,101.0536,6837.0
2017-12-19 14:15:00,118.46,118.48,118.38,118.38,4096.0,101.0536,101.0707,100.9854,100.9854,4096.0
2017-12-19 14:20:00,118.39,118.47,118.39,118.45,5000.0,100.9939,101.0622,100.9939,101.0451,5000.0
2017-12-19 14:25:00,118.47,118.49,118.44,118.45,8427.0,101.0622,101.0792,101.0366,101.0451,8427.0
2017-12-19 14:30:00,118.45,118.45,118.39,118.41,6173.0,101.0451,101.0451,100.9939,101.011,6173.0
2017-12-19 14:35:00,118.41,118.42,118.36,118.38,5186.0,101.011,101.0195,100.9683,100.9854,5186.0
2017-12-19 14:40:00,118.39,118.39,118.33,118.33,7908.0,100.9939,100.9939,100.9427,100.9427,7908.0
2017-12-19 14:45:00,118.33,118.4,118.32,118.37,4962.0,100.9427,101.0025,100.9342,100.9769,4962.0
2017-12-19 14:50:00,118.37,118.42,118.34,118.35,7223.0,100.9769,101.0195,100.9513,100.9598,7223.0
2017-12-19 14:55:00,118.35,118.41,118.33,118.36,4552.0,100.9598,101.011,100.9427,100.9683,4552.0
2017-12-19 15:00:00,118.37,118.37,118.24,118.26,6875.0,100.9769,100.9769,100.866,100.883,6875.0
2017-12-19 15:05:00,118.25,118.27,118.2,118.24,8412.0,100.8745,100.8916,100.8318,100.866,8412.0
2017-12-19 15:10:00,118.25,118.31,118.22,118.29,6071.0,100.8745,100.9257,100.8489,100.9086,6071.0
2017-12-19 15:15:00,118.3,118.31,118.23,118.26,8083.0,100.9172,100.9257,100.8574,100.883,8083.0
2017-12-19 15:20:00,118.25,118.35,118.24,118.29,8877.0,100.8745,100.9598,100.866,100.9086,8877.0
2017-12-19 15:25:00,118.3,118.31,118.26,118.29,6503.0,100.9172,100.9257,100.883,100.9086,6503.0
2017-12-19 15:30:00,118.3,118.39,118.29,118.39,9073.0,100.9172,100.9939,100.9086,100.9939,9073.0
2017-12-19 15:35:00,118.39,118.44,118.37,118.42,12671.0,100.9939,101.0366,100.9769,101.0195,12671.0
2017-12-19 15:40:00,118.42,118.46,118.42,118.43,14487.0,101.0195,101.0536,101.0195,101.028,14487.0
2017-12-19 15:45:00,118.43,118.43,118.35,118.36,16663.0,101.028,101.028,100.9598,100.9683,16663.0
2017-12-19 15:50:00,118.34,118.42,118.24,118.41,39949.0,100.9513,101.0195,100.866,101.011,39949.0
2017-12-19 15:55:00,118.4,118.51,118.31,118.36,66718.0,101.0025,101.0963,100.9257,100.9683,66718.0
2017-12-20 09:30:00,118.46,118.81,118.43,118.81,21643.0,101.0536,101.3522,101.028,101.3522,21643.0
2017-12-20 09:35:00,118.67,118.91,118.46,118.46,8670.0,101.2328,101.4375,101.0536,101.0536,8670.0
2017-12-20 09:40:00,118.38,118.42,118.11,118.41,4600.0,100.9854,101.0195,100.7551,101.011,4600.0
2017-12-20 09:45:00,118.34,118.37,118.22,118.33,2118.0,100.9513,100.9769,100.8489,100.9427,2118.0
2017-12-20 09:50:00,118.36,118.47,118.31,118.37,4766.0,100.9683,101.0622,100.9257,100.9769,4766.0
2017-12-20 09:55:00,118.36,118.46,118.29,118.46,8651.0,100.9683,101.0536,100.9086,101.0536,8651.0
2017-12-20 10:00:00,118.5,118.52,118.29,118.32,5844.0,101.0878,101.1048,100.9086,100.9342,5844.0
2017-12-20 10:05:00,118.27,118.33,118.23,118.27,6906.0,100.8916,100.9427,100.8574,100.8916,6906.0
2017-12-20 10:10:00,118.31,118.33,118.18,118.19,5542.0,100.9257,100.9427,100.8148,100.8233,5542.0
2017-12-20 10:15:00,118.19,118.19,118.01,118.01,3748.0,100.8233,100.8233,100.6698,100.6698,3748.0
2017-12-20 10:20:00,118.04,118.12,117.97,117.97,6860.0,100.6954,100.7636,100.6356,100.6356,6860.0
2017-12-20 10:25:00,117.96,118.07,117.96,118.02,4071.0,100.6271,100.7209,100.6271,100.6783,4071.0
2017-12-20 10:30:00,118.02,118.09,117.98,118.08,7108.0,100.6783,100.738,100.6442,100.7295,7108.0
2017-12-20 10:35:00,118.1,118.1,117.86,117.86,7437.0,100.7465,100.7465,100.5418,100.5418,7437.0
2017-12-20 10:40:00,117.91,117.93,117.79,117.8,3772.0,100.5845,100.6015,100.4821,100.4906,3772.0
2017-12-20 10:45:00,117.81,117.85,117.74,117.83,5559.0,100.4992,100.5333,100.4394,100.5162,5559.0
2017-12-20 10:50:00,117.86,117.9,117.78,117.84,8605.0,100.5418,100.5759,100.4736,100.5247,8605.0
2017-12-20 10:55:00,117.86,117.88,117.7,117.85,8069.0,100.5418,100.5589,100.4053,100.5333,8069.0
2017-12-20 11:00:00,117.83,118.02,117.8,117.97,12258.0,100.5162,100.6783,100.4906,100.6356,12258.0
2017-12-20 11:05:00,118.0,118.07,118.0,118.06,3642.0,100.6612,100.7209,100.6612,100.7124,3642.0
2017-12-20 11:10:00,118.07,118.09,117.98,118.07,8636.0,100.7209,100.738,100.6442,100.7209,8636.0
2017-12-20 11:15:00,118.09,118.09,117.99,118.0,3285.0,100.738,100.738,100.6527,100.6612,3285.0
2017-12-20 11:20:00,117.99,118.0,117.9,117.98,3745.0,100.6527,100.6612,100.5759,100.6442,3745.0
2017-12-20 11:25:00,117.95,118.01,117.89,117.95,5753.0,100.6186,100.6698,100.5674,100.6186,5753.0
2017-12-20 11:30:00,117.98,118.01,117.91,118.0,4084.0,100.6442,100.6698,100.5845,100.6612,4084.0
2017-12-20 11:35:00,117.99,118.05,117.98,117.98,3400.0,100.6527,100.7039,100.6442,100.6442,3400.0
2017-12-20 11:40:00,117.98,118.0,117.95,118.0,2534.0,100.6442,100.6612,100.6186,100.6612,2534.0
2017-12-20 11:45:00,118.0,118.02,117.95,117.98,7579.0,100.6612,100.6783,100.6186,100.6442,7579.0
2017-12-20 11:50:00,117.96,118.02,117.94,117.98,3775.0,100.6271,100.6783,100.61,100.6442,3775.0
2017-12-20 11:55:00,117.99,118.0,117.95,117.95,2071.0,100.6527,100.6612,100.6186,100.6186,2071.0
2017-12-20 12:00:00,117.97,118.0,117.91,117.92,5055.0,100.6356,100.6612,100.5845,100.593,5055.0
2017-12-20 12:05:00,117.93,117.93,117.85,117.85,1212.0,100.6015,100.6015,100.5333,100.5333,1212.0
2017-12-20 12:10:00,117.9,117.91,117.82,117.91,5177.0,100.5759,100.5845,100.5077,100.5845,5177.0
2017-12-20 12:15:00,117.92,117.98,117.92,117.93,2311.0,100.593,100.6442,100.593,100.6015,2311.0
2017-12-20 12:20:00,117.93,117.99,117.93,117.97,3200.0,100.6015,100.6527,100.6015,100.6356,3200.0
2017-12-20 12:25:00,117.96,118.06,117.94,118.06,3700.0,100.6271,100.7124,100.61,100.7124,3700.0
2017-12-20 12:30:00,118.04,118.15,118.04,118.14,5672.0,100.6954,100.7892,100.6954,100.7807,5672.0
2017-12-20 12:35:00,118.12,118.12,118.07,118.11,10529.0,100.7636,100.7636,100.7209,100.7551,10529.0
2017-12-20 12:40:00,118.13,118.18,118.11,118.17,3813.0,100.7721,100.8148,100.7551,100.8063,3813.0
2017-12-20 12:45:00,118.19,118.24,118.18,118.24,2300.0,100.8233,100.866,100.8148,100.866,2300.0
2017-12-20 12:50:00,118.23,118.24,118.21,118.22,3375.0,100.8574,100.866,100.8404,100.8489,3375.0
2017-12-20 12:55:00,118.22,118.22,118.17,118.18,15764.0,100.8489,100.8489,100.8063,100.8148,15764.0
2017-12-20 13:00:00,118.19,118.19,118.16,118.17,4041.0,100.8233,100.8233,100.7977,100.8063,4041.0
2017-12-20 13:05:00,118.19,118.22,118.18,118.22,4130.0,100.8233,100.8489,100.8148,100.8489,4130.0
2017-12-20 13:10:00,118.22,118.25,118.21,118.25,2765.0,100.8489,100.8745,100.8404,100.8745,2765.0
2017-12-20 13:15:00,118.25,118.27,118.24,118.24,3400.0,100.8745,100.8916,100.866,100.866,3400.0
2017-12-20 13:20:00,118.22,118.34,118.21,118.31,5800.0,100.8489,100.9513,100.8404,100.9257,5800.0
2017-12-20 13:25:00,118.31,118.33,118.28,118.32,4900.0,100.9257,100.9427,100.9001,100.9342,4900.0
2017-12-20 13:30:00,118.32,118.4,118.27,118.32,5785.0,100.9342,101.0025,100.8916,100.9342,5785.0
2017-12-20 13:35:00,118.32,118.32,118.3,118.3,2000.0,100.9342,100.9342,100.9172,100.9172,2000.0
2017-12-20 13:40:00,118.3,118.3,118.24,118.24,3700.0,100.9172,100.9172,100.866,100.866,3700.0
2017-12-20 13:45:00,118.25,118.28,118.25,118.26,4408.0,100.8745,100.9001,100.8745,100.883,4408.0
2017-12-20 13:50:00,118.26,118.26,118.21,118.25,5232.0,100.883,100.883,100.8404,100.8745,5232.0
2017-12-20 13:55:00,118.24,118.25,118.19,118.2,5261.0,100.866,100.8745,100.8233,100.8318,5261.0
2017-12-20 14:00:00,118.18,118.22,118.15,118.15,3004.0,100.8148,100.8489,100.7892,100.7892,3004.0
2017-12-20 14:05:00,118.15,118.19,118.07,118.08,4946.0,100.7892,100.8233,100.7209,100.7295,4946.0
2017-12-20 14:10:00,118.09,118.12,118.06,118.11,6433.0,100.738,100.7636,100.7124,100.7551,6433.0
2017-12-20 14:15:00,118.11,118.11,118.07,118.09,5660.0,100.7551,100.7551,100.7209,100.738,5660.0
2017-12-20 14:20:00,118.09,118.1,118.07,118.08,3404.0,100.738,100.7465,100.7209,100.7295,3404.0
2017-12-20 14:25:00,118.08,118.08,117.9,117.98,7315.0,100.7295,100.7295,100.5759,100.6442,7315.0
2017-12-20 14:30:00,117.95,118.01,117.95,117.96,4538.0,100.6186,100.6698,100.6186,100.6271,4538.0
2017-12-20 14:35:00,117.98,117.99,117.95,117.95,2654.0,100.6442,100.6527,100.6186,100.6186,2654.0
2017-12-20 14:40:00,117.94,117.94,117.88,117.9,4907.0,100.61,100.61,100.5589,100.5759,4907.0
2017-12-20 14:45:00,117.91,118.0,117.9,118.0,9715.0,100.5845,100.6612,100.5759,100.6612,9715.0
2017-12-20 14:50:00,117.97,117.99,117.92,117.93,3696.0,100.6356,100.6527,100.593,100.6015,3696.0
2017-12-20 14:55:00,117.9,117.95,117.88,117.93,3445.0,100.5759,100.6186,100.5589,100.6015,3445.0
2017-12-20 15:00:00,117.91,117.96,117.91,117.94,4648.0,100.5845,100.6271,100.5845,100.61,4648.0
2017-12-20 15:05:00,117.97,117.99,117.95,117.96,3431.0,100.6356,100.6527,100.6186,100.6271,3431.0
2017-12-20 15:10:00,117.97,117.97,117.93,117.94,3545.0,100.6356,100.6356,100.6015,100.61,3545.0
2017-12-20 15:15:00,117.95,117.98,117.91,117.95,5998.0,100.6186,100.6442,100.5845,100.6186,5998.0
2017-12-20 15:20:00,117.95,117.96,117.92,117.92,8322.0,100.6186,100.6271,100.593,100.593,8322.0
2017-12-20 15:25:00,117.94,117.97,117.89,117.9,10764.0,100.61,100.6356,100.5674,100.5759,10764.0
2017-12-20 15:30:00,117.9,117.94,117.86,117.93,12293.0,100.5759,100.61,100.5418,100.6015,12293.0
2017-12-20 15:35:00,117.93,118.05,117.92,118.02,10012.0,100.6015,100.7039,100.593,100.6783,10012.0
2017-12-20 15:40:00,118.02,118.1,118.01,118.03,9854.0,100.6783,100.7465,100.6698,100.6868,9854.0
2017-12-20 15:45:00,118.02,118.04,117.91,117.93,11719.0,100.6783,100.6954,100.5845,100.6015,11719.0
2017-12-20 15:50:00,117.93,117.93,117.82,117.93,25644.0,100.6015,100.6015,100.5077,100.6015,25644.0
2017-12-20 15:55:00,117.92,117.94,117.84,117.87,40255.0,100.593,100.61,100.5247,100.5503,40255.0
2017-12-21 09:30:00,117.93,118.29,117.27,117.59,50978.0,100.6015,100.9086,100.0385,100.3115,50978.0
2017-12-21 09:35:00,117.58,117.73,117.38,117.47,17500.0,100.3029,100.4309,100.1323,100.2091,17500.0
2017-12-21 09:40:00,117.3,117.43,117.2,117.32,5600.0,100.0641,100.175,99.9788,100.0812,5600.0
2017-12-21 09:45:00,117.32,117.36,117.07,117.23,8368.0,100.0812,100.1153,99.8679,100.0044,8368.0
2017-12-21 09:50:00,117.29,117.31,117.13,117.23,6867.0,100.0556,100.0726,99.9191,100.0044,6867.0
2017-12-21 09:55:00,117.2,117.2,116.96,117.01,6633.0,99.9788,99.9788,99.774,99.8167,6633.0
2017-12-21 10:00:00,117.06,117.15,116.98,117.07,12001.0,99.8594,99.9361,99.7911,99.8679,12001.0
2017-12-21 10:05:00,117.04,117.13,116.91,117.11,11061.0,99.8423,99.9191,99.7314,99.902,11061.0
2017-12-21 10:10:00,117.11,117.18,117.04,117.08,5878.0,99.902,99.9617,99.8423,99.8764,5878.0
2017-12-21 10:15:00,117.09,117.1,117.0,117.03,3386.0,99.8849,99.8935,99.8082,99.8338,3386.0
2017-12-21 10:20:00,117.04,117.18,117.03,117.14,4122.0,99.8423,99.9617,99.8338,99.9276,4122.0
2017-12-21 10:25:00,117.17,117.2,117.12,117.17,8539.0,99.9532,99.9788,99.9105,99.9532,8539.0
2017-12-21 10:30:00,117.14,117.22,117.09,117.19,11896.0,99.9276,99.9958,99.8849,99.9703,11896.0
2017-12-21 10:35:00,117.26,117.31,117.02,117.18,20473.0,100.03,100.0726,99.8252,99.9617,20473.0
2017-12-21 10:40:00,117.19,117.26,117.17,117.18,9013.0,99.9703,100.03,99.9532,99.9617,9013.0
2017-12-21 10:45:00,117.2,117.25,117.17,117.21,8059.0,99.9788,100.0214,99.9532,99.9873,8059.0
2017-12-21 10:50:00,117.2,117.22,117.16,117.21,3115.0,99.9788,99.9958,99.9447,99.9873,3115.0
2017-12-21 10:55:00,117.23,117.24,117.06,117.15,13548.0,100.0044,100.0129,99.8594,99.9361,13548.0
2017-12-21 11:00:00,117.17,117.17,117.0,117.0,5125.0,99.9532,99.9532,99.8082,99.8082,5125.0
2017-12-21 11:05:00,117.0,117.1,117.0,117.01,4313.0,99.8082,99.8935,99.8082,99.8167,4313.0
2017-12-21 11:10:00,117.01,117.08,117.0,117.06,6110.0,99.8167,99.8764,99.8082,99.8594,6110.0
2017-12-21 11:15:00,117.09,117.11,117.07,117.08,3751.0,99.8849,99.902,99.8679,99.8764,3751.0
2017-12-21 11:20:00,117.07,117.16,117.05,117.16,6328.0,99.8679,99.9447,99.8508,99.9447,6328.0
2017-12-21 11:25:00,117.17,117.36,117.16,117.36,10869.0,99.9532,100.1153,99.9447,100.1153,10869.0
2017-12-21 11:30:00,117.41,117.48,117.34,117.48,6827.0,100.1579,100.2176,100.0982,100.2176,6827.0
2017-12-21 11:35:00,117.48,117.51,117.4,117.48,9319.0,100.2176,100.2432,100.1494,100.2176,9319.0
2017-12-21 11:40:00,117.47,117.47,117.34,117.4,8042.0,100.2091,100.2091,100.0982,100.1494,8042.0
2017-12-21 11:45:00,117.44,117.49,117.32,117.45,6954.0,100.1835,100.2262,100.0812,100.192,6954.0
2017-12-21 11:50:00,117.43,117.43,117.28,117.35,22244.0,100.175,100.175,100.047,100.1067,22244.0
2017-12-21 11:55:00,117.35,117.45,117.34,117.39,6800.0,100.1067,100.192,100.0982,100.1409,6800.0
2017-12-21 12:00:00,117.36,117.36,117.27,117.31,4311.0,100.1153,100.1153,100.0385,100.0726,4311.0
2017-12-21 12:05:00,117.32,117.33,117.25,117.28,4582.0,100.0812,100.0897,100.0214,100.047,4582.0
2017-12-21 12:10:00,117.27,117.31,117.26,117.29,4100.0,100.0385,100.0726,100.03,100.0556,4100.0
2017-12-21 12:15:00,117.28,117.28,117.17,117.17,6059.0,100.047,100.047,99.9532,99.9532,6059.0
2017-12-21 12:20:00,117.14,117.15,117.11,117.13,2524.0,99.9276,99.9361,99.902,99.9191,2524.0
2017-12-21 12:25:00,117.13,117.14,117.09,117.11,4450.0,99.9191,99.9276,99.8849,99.902,4450.0
2017-12-21 12:30:00,117.12,117.19,117.12,117.17,4666.0,99.9105,99.9703,99.9105,99.9532,4666.0
2017-12-21 12:35:00,117.16,117.16,117.09,117.09,5207.0,99.9447,99.9447,99.8849,99.8849,5207.0
2017-12-21 12:40:00,117.09,117.09,117.06,117.06,2079.0,99.8849,99.8849,99.8594,99.8594,2079.0
2017-12-21 12:45:00,117.06,117.08,117.05,117.07,5100.0,99.8594,99.8764,99.8508,99.8679,5100.0
2017-12-21 12:50:00,117.07,117.09,117.04,117.08,6033.0,99.8679,99.8849,99.8423,99.8764,6033.0
2017-12-21 12:55:00,117.07,117.15,117.07,117.15,3300.0,99.8679,99.9361,99.8679,99.9361,3300.0
2017-12-21 13:00:00,117.14,117.14,117.08,117.12,7126.0,99.9276,99.9276,99.8764,99.9105,7126.0
2017-12-21 13:05:00,117.12,117.14,117.09,117.13,5991.0,99.9105,99.9276,99.8849,99.9191,5991.0
2017-12-21 13:10:00,117.13,117.15,117.11,117.12,5539.0,99.9191,99.9361,99.902,99.9105,5539.0
2017-12-21 13:15:00,117.12,117.16,117.1,117.16,6493.0,99.9105,99.9447,99.8935,99.9447,6493.0
2017-12-21 13:20:00,117.16,117.18,117.12,117.14,3200.0,99.9447,99.9617,99.9105,99.9276,3200.0
2017-12-21 13:25:00,117.16,117.24,117.16,117.2,5977.0,99.9447,100.0129,99.9447,99.9788,5977.0
2017-12-21 13:30:00,117.2,117.2,117.14,117.14,3000.0,99.9788,99.9788,99.9276,99.9276,3000.0
2017-12-21 13:35:00,117.14,117.18,117.13,117.16,6485.0,99.9276,99.9617,99.9191,99.9447,6485.0
2017-12-21 13:40:00,117.17,117.23,117.14,117.19,9754.0,99.9532,100.0044,99.9276,99.9703,9754.0
2017-12-21 13:45:00,117.21,117.26,117.21,117.23,3700.0,99.9873,100.03,99.9873,100.0044,3700.0
2017-12-21 13:50:00,117.26,117.31,117.25,117.3,6073.0,100.03,100.0726,100.0214,100.0641,6073.0
2017-12-21 13:55:00,117.31,117.36,117.31,117.33,4487.0,100.0726,100.1153,100.0726,100.0897,4487.0
2017-12-21 14:00:00,117.33,117.33,117.28,117.31,3756.0,100.0897,100.0897,100.047,100.0726,3756.0
2017-12-21 14:05:00,117.3,117.32,117.2,117.23,5500.0,100.0641,100.0812,99.9788,100.0044,5500.0
2017-12-21 14:10:00,117.22,117.22,117.12,117.15,6660.0,99.9958,99.9958,99.9105,99.9361,6660.0
2017-12-21 14:15:00,117.12,117.17,117.09,117.16,5747.0,99.9105,99.9532,99.8849,99.9447,5747.0
2017-12-21 14:20:00,117.16,117.24,117.15,117.23,6299.0,99.9447,100.0129,99.9361,100.0044,6299.0
2017-12-21 14:25:00,117.24,117.26,117.2,117.25,23170.0,100.0129,100.03,99.9788,100.0214,23170.0
2017-12-21 14:30:00,117.28,117.28,117.2,117.22,11884.0,100.047,100.047,99.9788,99.9958,11884.0
2017-12-21 14:35:00,117.24,117.27,117.19,117.19,5228.0,100.0129,100.0385,99.9703,99.9703,5228.0
2017-12-21 14:40:00,117.19,117.19,117.1,117.11,5304.0,99.9703,99.9703,99.8935,99.902,5304.0
2017-12-21 14:45:00,117.1,117.13,117.09,117.1,5273.0,99.8935,99.9191,99.8849,99.8935,5273.0
2017-12-21 14:50:00,117.12,117.15,117.09,117.15,5736.0,99.9105,99.9361,99.8849,99.9361,5736.0
2017-12-21 14:55:00,117.14,117.15,117.08,117.12,5914.0,99.9276,99.9361,99.8764,99.9105,5914.0
2017-12-21 15:00:00,117.13,117.21,117.12,117.17,8255.0,99.9191,99.9873,99.9105,99.9532,8255.0
2017-12-21 15:05:00,117.17,117.19,117.12,117.12,9265.0,99.9532,99.9703,99.9105,99.9105,9265.0
2017-12-21 15:10:00,117.12,117.21,117.11,117.21,3193.0,99.9105,99.9873,99.902,99.9873,3193.0
2017-12-21 15:15:00,117.2,117.21,117.1,117.18,5729.0,99.9788,99.9873,99.8935,99.9617,5729.0
2017-12-21 15:20:00,117.19,117.3,117.17,117.29,5719.0,99.9703,100.0641,99.9532,100.0556,5719.0
2017-12-21 15:25:00,117.27,117.32,117.25,117.29,8880.0,100.0385,100.0812,100.0214,100.0556,8880.0
2017-12-21 15:30:00,117.3,117.3,117.22,117.24,3561.0,100.0641,100.0641,99.9958,100.0129,3561.0
2017-12-21 15:35:00,117.23,117.35,117.23,117.26,11159.0,100.0044,100.1067,100.0044,100.03,11159.0
2017-12-21 15:40:00,117.25,117.26,117.21,117.21,15287.0,100.0214,100.03,99.9873,99.9873,15287.0
2017-12-21 15:45:00,117.2,117.23,117.16,117.21,27370.0,99.9788,100.0044,99.9447,99.9873,27370.0
2017-12-21 15:50:00,117.2,117.38,117.18,117.33,39998.0,99.9788,100.1323,99.9617,100.0897,39998.0
2017-12-21 15:55:00,117.32,117.43,117.3,117.4,76631.0,100.0812,100.175,100.0641,100.1494,76631.0
2017-12-22 09:30:00,117.28,117.54,117.17,117.29,51652.0,100.047,100.2688,99.9532,100.0556,51652.0
2017-12-22 09:35:00,117.29,117.48,117.25,117.38,5073.0,100.0556,100.2176,100.0214,100.1323,5073.0
2017-12-22 09:40:00,117.49,117.96,117.36,117.96,9080.0,100.2262,100.6271,100.1153,100.6271,9080.0
2017-12-22 09:45:00,117.96,117.96,117.38,117.47,22325.0,100.6271,100.6271,100.1323,100.2091,22325.0
2017-12-22 09:50:00,117.47,117.47,117.15,117.35,6707.0,100.2091,100.2091,99.9361,100.1067,6707.0
2017-12-22 09:55:00,117.35,117.43,117.25,117.27,5830.0,100.1067,100.175,100.0214,100.0385,5830.0
2017-12-22 10:00:00,117.33,117.38,117.25,117.32,5530.0,100.0897,100.1323,100.0214,100.0812,5530.0
2017-12-22 10:05:00,117.31,117.31,117.15,117.2,8460.0,100.0726,100.0726,99.9361,99.9788,8460.0
2017-12-22 10:10:00,117.21,117.27,116.92,117.09,10007.0,99.9873,100.0385,99.7399,99.8849,10007.0
2017-12-22 10:15:00,117.05,117.11,117.0,117.08,5503.0,99.8508,99.902,99.8082,99.8764,5503.0
2017-12-22 10:20:00,117.04,117.08,117.0,117.04,4107.0,99.8423,99.8764,99.8082,99.8423,4107.0
2017-12-22 10:25:00,117.05,117.09,117.01,117.09,5000.0,99.8508,99.8849,99.8167,99.8849,5000.0
2017-12-22 10:30:00,117.09,117.12,117.03,117.03,9629.0,99.8849,99.9105,99.8338,99.8338,9629.0
2017-12-22 10:35:00,117.02,117.05,116.95,116.96,10162.0,99.8252,99.8508,99.7655,99.774,10162.0
2017-12-22 10:40:00,116.96,116.97,116.85,116.92,6205.0,99.774,99.7826,99.6802,99.7399,6205.0
2017-12-22 10:45:00,116.94,117.16,116.93,117.13,7963.0,99.757,99.9447,99.7485,99.9191,7963.0
2017-12-22 10:50:00,117.14,117.21,117.06,117.13,10115.0,99.9276,99.9873,99.8594,99.9191,10115.0
2017-12-22 10:55:00,117.1,117.1,117.03,117.05,4660.0,99.8935,99.8935,99.8338,99.8508,4660.0
2017-12-22 11:00:00,117.03,117.11,116.96,117.08,8658.0,99.8338,99.902,99.774,99.8764,8658.0
2017-12-22 11:05:00,117.06,117.06,116.88,116.97,7028.0,99.8594,99.8594,99.7058,99.7826,7028.0
2017-12-22 11:10:00,116.95,117.0,116.95,117.0,3100.0,99.7655,99.8082,99.7655,99.8082,3100.0
2017-12-22 11:15:00,117.0,117.09,116.95,117.03,5205.0,99.8082,99.8849,99.7655,99.8338,5205.0
2017-12-22 11:20:00,117.06,117.12,117.06,117.08,4348.0,99.8594,99.9105,99.8594,99.8764,4348.0
2017-12-22 11:25:00,117.08,117.08,116.99,116.99,5709.0,99.8764,99.8764,99.7996,99.7996,5709.0
2017-12-22 11:30:00,116.99,117.07,116.9,117.0,8905.0,99.7996,99.8679,99.7229,99.8082,8905.0
2017-12-22 11:35:00,116.99,117.02,116.95,116.98,11671.0,99.7996,99.8252,99.7655,99.7911,11671.0
2017-12-22 11:40:00,116.98,117.01,116.93,116.96,9674.0,99.7911,99.8167,99.7485,99.774,9674.0
2017-12-22 11:45:00,116.96,117.01,116.93,116.98,3520.0,99.774,99.8167,99.7485,99.7911,3520.0
2017-12-22 11:50:00,116.97,117.0,116.96,116.96,3900.0,99.7826,99.8082,99.774,99.774,3900.0
2017-12-22 11:55:00,116.95,116.98,116.81,116.83,5527.0,99.7655,99.7911,99.6461,99.6632,5527.0
2017-12-22 12:00:00,116.79,116.94,116.79,116.93,5116.0,99.629,99.757,99.629,99.7485,5116.0
2017-12-22 12:05:00,116.94,117.03,116.93,117.02,4009.0,99.757,99.8338,99.7485,99.8252,4009.0
2017-12-22 12:10:00,117.04,117.11,117.04,117.08,5834.0,99.8423,99.902,99.8423,99.8764,5834.0
2017-12-22 12:15:00,117.11,117.11,117.01,117.03,5400.0,99.902,99.902,99.8167,99.8338,5400.0
2017-12-22 12:20:00,117.03,117.09,117.01,117.08,4209.0,99.8338,99.8849,99.8167,99.8764,4209.0
2017-12-22 12:25:00,117.07,117.11,117.06,117.07,4049.0,99.8679,99.902,99.8594,99.8679,4049.0
2017-12-22 12:30:00,117.07,117.09,117.05,117.07,3800.0,99.8679,99.8849,99.8508,99.8679,3800.0
2017-12-22 12:35:00,117.09,117.1,117.02,117.07,3894.0,99.8849,99.8935,99.8252,99.8679,3894.0
2017-12-22 12:40:00,117.04,117.06,117.0,117.01,5600.0,99.8423,99.8594,99.8082,99.8167,5600.0
2017-12-22 12:45:00,117.0,117.05,116.92,116.92,5311.0,99.8082,99.8508,99.7399,99.7399,5311.0
2017-12-22 12:50:00,116.91,116.95,116.87,116.87,5660.0,99.7314,99.7655,99.6973,99.6973,5660.0
2017-12-22 12:55:00,116.87,116.92,116.84,116.85,3603.0,99.6973,99.7399,99.6717,99.6802,3603.0
2017-12-22 13:00:00,116.84,116.89,116.82,116.83,6444.0,99.6717,99.7143,99.6546,99.6632,6444.0
2017-12-22 13:05:00,116.85,116.85,116.83,116.83,2400.0,99.6802,99.6802,99.6632,99.6632,2400.0
2017-12-22 13:10:00,116.83,116.84,116.8,116.81,5970.0,99.6632,99.6717,99.6376,99.6461,5970.0
2017-12-22 13:15:00,116.81,116.85,116.79,116.84,5294.0,99.6461,99.6802,99.629,99.6717,5294.0
2017-12-22 13:20:00,116.83,116.87,116.82,116.84,3801.0,99.6632,99.6973,99.6546,99.6717,3801.0
2017-12-22 13:25:00,116.83,116.85,116.76,116.76,8826.0,99.6632,99.6802,99.6034,99.6034,8826.0
2017-12-22 13:30:00,116.76,116.82,116.75,116.79,6279.0,99.6034,99.6546,99.5949,99.629,6279.0
2017-12-22 13:35:00,116.79,116.83,116.78,116.81,6250.0,99.629,99.6632,99.6205,99.6461,6250.0
2017-12-22 13:40:00,116.8,116.88,116.79,116.81,6482.0,99.6376,99.7058,99.629,99.6461,6482.0
2017-12-22 13:45:00,116.8,116.87,116.8,116.82,11363.0,99.6376,99.6973,99.6376,99.6546,11363.0
2017-12-22 13:50:00,116.84,116.84,116.72,116.74,10080.0,99.6717,99.6717,99.5693,99.5864,10080.0
2017-12-22 13:55:00,116.75,116.83,116.74,116.76,12916.0,99.5949,99.6632,99.5864,99.6034,12916.0
2017-12-22 14:00:00,116.76,116.78,116.72,116.73,9525.0,99.6034,99.6205,99.5693,99.5778,9525.0
2017-12-22 14:05:00,116.73,116.79,116.7,116.78,7843.0,99.5778,99.629,99.5523,99.6205,7843.0
2017-12-22 14:10:00,116.78,116.87,116.77,116.84,5439.0,99.6205,99.6973,99.612,99.6717,5439.0
2017-12-22 14:15:00,116.84,116.95,116.83,116.95,5653.0,99.6717,99.7655,99.6632,99.7655,5653.0
2017-12-22 14:20:00,116.94,116.94,116.85,116.9,6506.0,99.757,99.757,99.6802,99.7229,6506.0
2017-12-22 14:25:00,116.92,116.95,116.88,116.91,9734.0,99.7399,99.7655,99.7058,99.7314,9734.0
2017-12-22 14:30:00,116.93,116.97,116.92,116.97,13732.0,99.7485,99.7826,99.7399,99.7826,13732.0
2017-12-22 14:35:00,116.97,116.99,116.92,116.95,6138.0,99.7826,99.7996,99.7399,99.7655,6138.0
2017-12-22 14:40:00,116.94,116.96,116.9,116.9,6986.0,99.757,99.774,99.7229,99.7229,6986.0
2017-12-22 14:45:00,116.89,116.99,116.89,116.96,6399.0,99.7143,99.7996,99.7143,99.774,6399.0
2017-12-22 14:50:00,116.93,116.96,116.85,116.85,8900.0,99.7485,99.774,99.6802,99.6802,8900.0
2017-12-22 14:55:00,116.88,116.88,116.83,116.86,5377.0,99.7058,99.7058,99.6632,99.6887,5377.0
2017-12-22 15:00:00,116.86,116.88,116.76,116.77,4006.0,99.6887,99.7058,99.6034,99.612,4006.0
2017-12-22 15:05:00,116.77,116.81,116.76,116.78,6769.0,99.612,99.6461,99.6034,99.6205,6769.0
2017-12-22 15:10:00,116.79,116.8,116.76,116.76,4200.0,99.629,99.6376,99.6034,99.6034,4200.0
2017-12-22 15:15:00,116.76,116.77,116.66,116.68,10885.0,99.6034,99.612,99.5181,99.5352,10885.0
2017-12-22 15:20:00,116.67,116.74,116.67,116.69,4918.0,99.5267,99.5864,99.5267,99.5437,4918.0
2017-12-22 15:25:00,116.72,116.72,116.69,116.7,5690.0,99.5693,99.5693,99.5437,99.5523,5690.0
2017-12-22 15:30:00,116.7,116.86,116.61,116.86,30399.0,99.5523,99.6887,99.4755,99.6887,30399.0
2017-12-22 15:35:00,116.86,116.9,116.81,116.85,11688.0,99.6887,99.7229,99.6461,99.6802,11688.0
2017-12-22 15:40:00,116.83,116.86,116.77,116.79,9084.0,99.6632,99.6887,99.612,99.629,9084.0
2017-12-22 15:45:00,116.79,116.87,116.76,116.84,19180.0,99.629,99.6973,99.6034,99.6717,19180.0
2017-12-22 15:50:00,116.83,116.83,116.76,116.79,14089.0,99.6632,99.6632,99.6034,99.629,14089.0
2017-12-22 15:55:00,116.79,116.92,116.79,116.89,46444.0,99.629,99.7399,99.629,99.7143,46444.0
2017-12-26 09:30:00,117.15,117.15,116.95,117.09,18725.0,99.9361,99.9361,99.7655,99.8849,18725.0
2017-12-26 09:35:00,117.13,117.65,117.13,117.6,9709.0,99.9191,100.3627,99.9191,100.32,9709.0
2017-12-26 09:40:00,117.61,117.71,117.5,117.67,8432.0,100.3285,100.4138,100.2347,100.3797,8432.0
2017-12-26 09:45:00,117.71,117.73,117.4,117.4,6704.0,100.4138,100.4309,100.1494,100.1494,6704.0
2017-12-26 09:50:00,117.4,117.62,117.4,117.57,7820.0,100.1494,100.3371,100.1494,100.2944,7820.0
2017-12-26 09:55:00,117.48,117.48,117.26,117.26,4603.0,100.2176,100.2176,100.03,100.03,4603.0
2017-12-26 10:00:00,117.29,117.41,117.29,117.41,3618.0,100.0556,100.1579,100.0556,100.1579,3618.0
2017-12-26 10:05:00,117.45,117.51,117.37,117.5,5486.0,100.192,100.2432,100.1238,100.2347,5486.0
2017-12-26 10:10:00,117.45,117.46,117.24,117.24,6742.0,100.192,100.2006,100.0129,100.0129,6742.0
2017-12-26 10:15:00,117.27,117.37,117.19,117.34,11675.0,100.0385,100.1238,99.9703,100.0982,11675.0
2017-12-26 10:20:00,117.4,117.47,117.32,117.44,4409.0,100.1494,100.2091,100.0812,100.1835,4409.0
2017-12-26 10:25:00,117.41,117.43,117.35,117.4,2427.0,100.1579,100.175,100.1067,100.1494,2427.0
2017-12-26 10:30:00,117.37,117.39,117.3,117.39,6142.0,100.1238,100.1409,100.0641,100.1409,6142.0
2017-12-26 10:35:00,117.42,117.45,117.36,117.4,3018.0,100.1665,100.192,100.1153,100.1494,3018.0
2017-12-26 10:40:00,117.43,117.45,117.31,117.36,6900.0,100.175,100.192,100.0726,100.1153,6900.0
2017-12-26 10:45:00,117.37,117.48,117.34,117.46,14549.0,100.1238,100.2176,100.0982,100.2006,14549.0
2017-12-26 10:50:00,117.46,117.5,117.42,117.5,10925.0,100.2006,100.2347,100.1665,100.2347,10925.0
2017-12-26 10:55:00,117.48,117.53,117.41,117.42,2760.0,100.2176,100.2603,100.1579,100.1665,2760.0
2017-12-26 11:00:00,117.4,117.42,117.31,117.31,5078.0,100.1494,100.1665,100.0726,100.0726,5078.0
2017-12-26 11:05:00,117.33,117.35,117.25,117.31,13351.0,100.0897,100.1067,100.0214,100.0726,13351.0
2017-12-26 11:10:00,117.31,117.35,117.27,117.29,6228.0,100.0726,100.1067,100.0385,100.0556,6228.0
2017-12-26 11:15:00,117.29,117.3,117.25,117.28,5995.0,100.0556,100.0641,100.0214,100.047,5995.0
2017-12-26 11:20:00,117.26,117.3,117.2,117.2,4712.0,100.03,100.0641,99.9788,99.9788,4712.0
2017-12-26 11:25:00,117.2,117.21,117.14,117.18,2102.0,99.9788,99.9873,99.9276,99.9617,2102.0
2017-12-26 11:30:00,117.16,117.21,117.16,117.17,5180.0,99.9447,99.9873,99.9447,99.9532,5180.0
2017-12-26 11:35:00,117.16,117.18,117.1,117.1,4798.0,99.9447,99.9617,99.8935,99.8935,4798.0
2017-12-26 11:40:00,117.11,117.11,117.06,117.1,6055.0,99.902,99.902,99.8594,99.8935,6055.0
2017-12-26 11:45:00,117.11,117.21,117.11,117.21,4925.0,99.902,99.9873,99.902,99.9873,4925.0
2017-12-26 11:50:00,117.21,117.26,117.2,117.21,3411.0,99.9873,100.03,99.9788,99.9873,3411.0
2017-12-26 11:55:00,117.18,117.26,117.18,117.24,3150.0,99.9617,100.03,99.9617,100.0129,3150.0
2017-12-26 12:00:00,117.22,117.3,117.22,117.27,4536.0,99.9958,100.0641,99.9958,100.0385,4536.0
2017-12-26 12:05:00,117.25,117.32,117.25,117.29,4385.0,100.0214,100.0812,100.0214,100.0556,4385.0
2017-12-26 12:10:00,117.28,117.32,117.24,117.27,2234.0,100.047,100.0812,100.0129,100.0385,2234.0
2017-12-26 12:15:00,117.27,117.28,117.23,117.26,4000.0,100.0385,100.047,100.0044,100.03,4000.0
2017-12-26 12:20:00,117.27,117.32,117.22,117.22,4122.0,100.0385,100.0812,99.9958,99.9958,4122.0
2017-12-26 12:25:00,117.25,117.26,117.22,117.25,1942.0,100.0214,100.03,99.9958,100.0214,1942.0
2017-12-26 12:30:00,117.25,117.27,117.23,117.25,2684.0,100.0214,100.0385,100.0044,100.0214,2684.0
2017-12-26 12:35:00,117.24,117.28,117.24,117.28,2100.0,100.0129,100.047,100.0129,100.047,2100.0
2017-12-26 12:40:00,117.27,117.3,117.24,117.27,2422.0,100.0385,100.0641,100.0129,100.0385,2422.0
2017-12-26 12:45:00,117.28,117.29,117.24,117.25,1688.0,100.047,100.0556,100.0129,100.0214,1688.0
2017-12-26 12:50:00,117.24,117.24,117.21,117.21,3039.0,100.0129,100.0129,99.9873,99.9873,3039.0
2017-12-26 12:55:00,117.23,117.3,117.23,117.29,3230.0,100.0044,100.0641,100.0044,100.0556,3230.0
2017-12-26 13:00:00,117.3,117.31,117.27,117.27,1500.0,100.0641,100.0726,100.0385,100.0385,1500.0
2017-12-26 13:05:00,117.28,117.28,117.24,117.28,2219.0,100.047,100.047,100.0129,100.047,2219.0
2017-12-26 13:10:00,117.26,117.3,117.24,117.29,1800.0,100.03,100.0641,100.0129,100.0556,1800.0
2017-12-26 13:15:00,117.3,117.34,117.29,117.3,4764.0,100.0641,100.0982,100.0556,100.0641,4764.0
2017-12-26 13:20:00,117.31,117.37,117.3,117.36,2278.0,100.0726,100.1238,100.0641,100.1153,2278.0
2017-12-26 13:25:00,117.34,117.35,117.28,117.29,2800.0,100.0982,100.1067,100.047,100.0556,2800.0
2017-12-26 13:30:00,117.3,117.3,117.24,117.28,2246.0,100.0641,100.0641,100.0129,100.047,2246.0
2017-12-26 13:35:00,117.25,117.28,117.15,117.15,5905.0,100.0214,100.047,99.9361,99.9361,5905.0
2017-12-26 13:40:00,117.16,117.2,117.15,117.2,4033.0,99.9447,99.9788,99.9361,99.9788,4033.0
2017-12-26 13:45:00,117.19,117.23,117.17,117.21,2112.0,99.9703,100.0044,99.9532,99.9873,2112.0
2017-12-26 13:50:00,117.21,117.25,117.19,117.21,4048.0,99.9873,100.0214,99.9703,99.9873,4048.0
2017-12-26 13:55:00,117.2,117.22,117.18,117.22,2240.0,99.9788,99.9958,99.9617,99.9958,2240.0
2017-12-26 14:00:00,117.2,117.2,117.16,117.17,5393.0,99.9788,99.9788,99.9447,99.9532,5393.0
2017-12-26 14:05:00,117.18,117.22,117.16,117.21,9649.0,99.9617,99.9958,99.9447,99.9873,9649.0
2017-12-26 14:10:00,117.22,117.25,117.22,117.24,6843.0,99.9958,100.0214,99.9958,100.0129,6843.0
2017-12-26 14:15:00,117.25,117.31,117.24,117.28,4516.0,100.0214,100.0726,100.0129,100.047,4516.0
2017-12-26 14:20:00,117.29,117.33,117.29,117.31,4296.0,100.0556,100.0897,100.0556,100.0726,4296.0
2017-12-26 14:25:00,117.32,117.33,117.29,117.33,5114.0,100.0812,100.0897,100.0556,100.0897,5114.0
2017-12-26 14:30:00,117.33,117.35,117.3,117.35,7992.0,100.0897,100.1067,100.0641,100.1067,7992.0
2017-12-26 14:35:00,117.33,117.44,117.32,117.44,12292.0,100.0897,100.1835,100.0812,100.1835,12292.0
2017-12-26 14:40:00,117.42,117.48,117.42,117.46,7048.0,100.1665,100.2176,100.1665,100.2006,7048.0
2017-12-26 14:45:00,117.45,117.45,117.31,117.35,9375.0,100.192,100.192,100.0726,100.1067,9375.0
2017-12-26 14:50:00,117.36,117.39,117.34,117.39,5928.0,100.1153,100.1409,100.0982,100.1409,5928.0
2017-12-26 14:55:00,117.4,117.43,117.31,117.34,6455.0,100.1494,100.175,100.0726,100.0982,6455.0
2017-12-26 15:00:00,117.36,117.41,117.35,117.38,5147.0,100.1153,100.1579,100.1067,100.1323,5147.0
2017-12-26 15:05:00,117.37,117.39,117.33,117.38,9370.0,100.1238,100.1409,100.0897,100.1323,9370.0
2017-12-26 15:10:00,117.37,117.43,117.37,117.4,8980.0,100.1238,100.175,100.1238,100.1494,8980.0
2017-12-26 15:15:00,117.4,117.47,117.39,117.39,6123.0,100.1494,100.2091,100.1409,100.1409,6123.0
2017-12-26 15:20:00,117.37,117.45,117.37,117.44,7210.0,100.1238,100.192,100.1238,100.1835,7210.0
2017-12-26 15:25:00,117.45,117.47,117.42,117.42,7418.0,100.192,100.2091,100.1665,100.1665,7418.0
2017-12-26 15:30:00,117.42,117.51,117.42,117.51,12274.0,100.1665,100.2432,100.1665,100.2432,12274.0
2017-12-26 15:35:00,117.5,117.5,117.4,117.45,11759.0,100.2347,100.2347,100.1494,100.192,11759.0
2017-12-26 15:40:00,117.46,117.49,117.45,117.47,8300.0,100.2006,100.2262,100.192,100.2091,8300.0
2017-12-26 15:45:00,117.46,117.54,117.45,117.46,22403.0,100.2006,100.2688,100.192,100.2006,22403.0
2017-12-26 15:50:00,117.46,117.52,117.46,117.51,19648.0,100.2006,100.2518,100.2006,100.2432,19648.0
2017-12-26 15:55:00,117.52,117.61,117.51,117.58,55729.0,100.2518,100.3285,100.2432,100.3029,55729.0
2017-12-27 09:30:00,117.86,117.86,117.61,117.68,16730.0,100.5418,100.5418,100.3285,100.3883,16730.0
2017-12-27 09:35:00,117.65,117.8,117.5,117.5,5810.0,100.3627,100.4906,100.2347,100.2347,5810.0
2017-12-27 09:40:00,117.52,117.72,117.5,117.59,4127.0,100.2518,100.4224,100.2347,100.3115,4127.0
2017-12-27 09:45:00,117.48,117.55,117.23,117.38,8592.0,100.2176,100.2774,100.0044,100.1323,8592.0
2017-12-27 09:50:00,117.4,117.42,117.32,117.32,1800.0,100.1494,100.1665,100.0812,100.0812,1800.0
2017-12-27 09:55:00,117.3,117.33,117.14,117.17,5708.0,100.0641,100.0897,99.9276,99.9532,5708.0
2017-12-27 10:00:00,117.15,117.38,117.15,117.3,6713.0,99.9361,100.1323,99.9361,100.0641,6713.0
2017-12-27 10:05:00,117.27,117.54,117.27,117.49,6373.0,100.0385,100.2688,100.0385,100.2262,6373.0
2017-12-27 10:10:00,117.49,117.52,117.35,117.35,5144.0,100.2262,100.2518,100.1067,100.1067,5144.0
2017-12-27 10:15:00,117.34,117.48,117.34,117.35,4336.0,100.0982,100.2176,100.0982,100.1067,4336.0
2017-12-27 10:20:00,117.37,117.42,117.35,117.39,3400.0,100.1238,100.1665,100.1067,100.1409,3400.0
2017-12-27 10:25:00,117.44,117.48,117.41,117.42,4300.0,100.1835,100.2176,100.1579,100.1665,4300.0
2017-12-27 10:30:00,117.41,117.41,117.34,117.41,2385.0,100.1579,100.1579,100.0982,100.1579,2385.0
2017-12-27 10:35:00,117.39,117.43,117.34,117.34,6750.0,100.1409,100.175,100.0982,100.0982,6750.0
2017-12-27 10:40:00,117.37,117.4,117.35,117.36,3218.0,100.1238,100.1494,100.1067,100.1153,3218.0
2017-12-27 10:45:00,117.33,117.37,117.26,117.37,8630.0,100.0897,100.1238,100.03,100.1238,8630.0
2017-12-27 10:50:00,117.35,117.42,117.32,117.42,4122.0,100.1067,100.1665,100.0812,100.1665,4122.0
2017-12-27 10:55:00,117.38,117.51,117.37,117.49,3417.0,100.1323,100.2432,100.1238,100.2262,3417.0
2017-12-27 11:00:00,117.46,117.52,117.45,117.46,3187.0,100.2006,100.2518,100.192,100.2006,3187.0
2017-12-27 11:05:00,117.45,117.45,117.37,117.37,3259.0,100.192,100.192,100.1238,100.1238,3259.0
2017-12-27 11:10:00,117.37,117.43,117.37,117.43,4952.0,100.1238,100.175,100.1238,100.175,4952.0
2017-12-27 11:15:00,117.41,117.41,117.3,117.32,3976.0,100.1579,100.1579,100.0641,100.0812,3976.0
2017-12-27 11:20:00,117.32,117.34,117.27,117.33,7623.0,100.0812,100.0982,100.0385,100.0897,7623.0
2017-12-27 11:25:00,117.34,117.37,117.34,117.36,2906.0,100.0982,100.1238,100.0982,100.1153,2906.0
2017-12-27 11:30:00,117.38,117.38,117.31,117.37,2020.0,100.1323,100.1323,100.0726,100.1238,2020.0
2017-12-27 11:35:00,117.34,117.34,117.24,117.26,3200.0,100.0982,100.0982,100.0129,100.03,3200.0
2017-12-27 11:40:00,117.24,117.25,117.13,117.2,3202.0,100.0129,100.0214,99.9191,99.9788,3202.0
2017-12-27 11:45:00,117.21,117.22,117.1,117.1,3076.0,99.9873,99.9958,99.8935,99.8935,3076.0
2017-12-27 11:50:00,117.11,117.14,117.06,117.08,3066.0,99.902,99.9276,99.8594,99.8764,3066.0
2017-12-27 11:55:00,117.1,117.15,117.07,117.11,3822.0,99.8935,99.9361,99.8679,99.902,3822.0
2017-12-27 12:00:00,117.09,117.09,117.0,117.04,3000.0,99.8849,99.8849,99.8082,99.8423,3000.0
2017-12-27 12:05:00,117.05,117.11,117.02,117.08,3450.0,99.8508,99.902,99.8252,99.8764,3450.0
2017-12-27 12:10:00,117.08,117.12,117.07,117.11,1670.0,99.8764,99.9105,99.8679,99.902,1670.0
2017-12-27 12:15:00,117.09,117.1,117.04,117.06,3075.0,99.8849,99.8935,99.8423,99.8594,3075.0
2017-12-27 12:20:00,117.06,117.1,117.05,117.07,4400.0,99.8594,99.8935,99.8508,99.8679,4400.0
2017-12-27 12:25:00,117.06,117.06,117.03,117.03,1500.0,99.8594,99.8594,99.8338,99.8338,1500.0
2017-12-27 12:30:00,117.03,117.04,117.0,117.02,700.0,99.8338,99.8423,99.8082,99.8252,700.0
2017-12-27 12:35:00,117.02,117.02,117.0,117.01,4067.0,99.8252,99.8252,99.8082,99.8167,4067.0
2017-12-27 12:40:00,117.0,117.02,116.91,116.97,5247.0,99.8082,99.8252,99.7314,99.7826,5247.0
2017-12-27 12:45:00,116.97,117.03,116.96,117.02,6444.0,99.7826,99.8338,99.774,99.8252,6444.0
2017-12-27 12:50:00,117.04,117.05,117.01,117.02,2600.0,99.8423,99.8508,99.8167,99.8252,2600.0
2017-12-27 12:55:00,117.03,117.05,117.0,117.0,2970.0,99.8338,99.8508,99.8082,99.8082,2970.0
2017-12-27 13:00:00,117.0,117.03,116.97,117.01,5988.0,99.8082,99.8338,99.7826,99.8167,5988.0
2017-12-27 13:05:00,117.01,117.05,117.01,117.04,2814.0,99.8167,99.8508,99.8167,99.8423,2814.0
2017-12-27 13:10:00,117.07,117.09,117.06,117.07,1100.0,99.8679,99.8849,99.8594,99.8679,1100.0
2017-12-27 13:15:00,117.06,117.08,117.04,117.06,1585.0,99.8594,99.8764,99.8423,99.8594,1585.0
2017-12-27 13:20:00,117.05,117.05,117.01,117.02,2500.0,99.8508,99.8508,99.8167,99.8252,2500.0
2017-12-27 13:25:00,117.03,117.04,117.02,117.03,1296.0,99.8338,99.8423,99.8252,99.8338,1296.0
2017-12-27 13:30:00,117.03,117.04,117.0,117.01,1525.0,99.8338,99.8423,99.8082,99.8167,1525.0
2017-12-27 13:35:00,117.01,117.07,117.0,117.06,2867.0,99.8167,99.8679,99.8082,99.8594,2867.0
2017-12-27 13:40:00,117.07,117.08,117.04,117.05,1789.0,99.8679,99.8764,99.8423,99.8508,1789.0
2017-12-27 13:45:00,117.04,117.05,117.0,117.04,4272.0,99.8423,99.8508,99.8082,99.8423,4272.0
2017-12-27 13:50:00,117.04,117.04,117.0,117.0,1300.0,99.8423,99.8423,99.8082,99.8082,1300.0
2017-12-27 13:55:00,117.02,117.08,117.0,117.08,4185.0,99.8252,99.8764,99.8082,99.8764,4185.0
2017-12-27 14:00:00,117.08,117.08,117.0,117.03,3667.0,99.8764,99.8764,99.8082,99.8338,3667.0
2017-12-27 14:05:00,117.04,117.07,117.03,117.04,2641.0,99.8423,99.8679,99.8338,99.8423,2641.0
2017-12-27 14:10:00,117.04,117.07,117.03,117.07,2218.0,99.8423,99.8679,99.8338,99.8679,2218.0
2017-12-27 14:15:00,117.05,117.08,117.04,117.04,6277.0,99.8508,99.8764,99.8423,99.8423,6277.0
2017-12-27 14:20:00,117.04,117.04,117.0,117.01,5748.0,99.8423,99.8423,99.8082,99.8167,5748.0
2017-12-27 14:25:00,117.02,117.11,117.01,117.07,11205.0,99.8252,99.902,99.8167,99.8679,11205.0
2017-12-27 14:30:00,117.06,117.11,117.02,117.04,4781.0,99.8594,99.902,99.8252,99.8423,4781.0
2017-12-27 14:35:00,117.06,117.11,117.06,117.09,6666.0,99.8594,99.902,99.8594,99.8849,6666.0
2017-12-27 14:40:00,117.09,117.18,117.08,117.16,2100.0,99.8849,99.9617,99.8764,99.9447,2100.0
2017-12-27 14:45:00,117.17,117.18,117.11,117.12,3052.0,99.9532,99.9617,99.902,99.9105,3052.0
2017-12-27 14:50:00,117.11,117.16,117.08,117.13,4126.0,99.902,99.9447,99.8764,99.9191,4126.0
2017-12-27 14:55:00,117.14,117.21,117.12,117.2,5260.0,99.9276,99.9873,99.9105,99.9788,5260.0
2017-12-27 15:00:00,117.19,117.24,117.19,117.21,6603.0,99.9703,100.0129,99.9703,99.9873,6603.0
2017-12-27 15:05:00,117.22,117.28,117.19,117.25,9286.0,99.9958,100.047,99.9703,100.0214,9286.0
2017-12-27 15:10:00,117.26,117.29,117.24,117.28,6320.0,100.03,100.0556,100.0129,100.047,6320.0
2017-12-27 15:15:00,117.27,117.28,117.24,117.24,5945.0,100.0385,100.047,100.0129,100.0129,5945.0
2017-12-27 15:20:00,117.25,117.32,117.24,117.27,5701.0,100.0214,100.0812,100.0129,100.0385,5701.0
2017-12-27 15:25:00,117.27,117.27,117.22,117.22,5837.0,100.0385,100.0385,99.9958,99.9958,5837.0
2017-12-27 15:30:00,117.22,117.3,117.22,117.29,6412.0,99.9958,100.0641,99.9958,100.0556,6412.0
2017-12-27 15:35:00,117.27,117.27,117.16,117.18,7377.0,100.0385,100.0385,99.9447,99.9617,7377.0
2017-12-27 15:40:00,117.16,117.19,117.14,117.17,13551.0,99.9447,99.9703,99.9276,99.9532,13551.0
2017-12-27 15:45:00,117.15,117.19,117.14,117.18,9598.0,99.9361,99.9703,99.9276,99.9617,9598.0
2017-12-27 15:50:00,117.18,117.25,117.18,117.23,12544.0,99.9617,100.0214,99.9617,100.0044,12544.0
2017-12-27 15:55:00,117.24,117.36,117.22,117.26,33703.0,100.0129,100.1153,99.9958,100.03,33703.0
2017-12-28 09:30:00,117.59,117.59,117.37,117.39,14353.0,100.3115,100.3115,100.1238,100.1409,14353.0
2017-12-28 09:35:00,117.33,117.37,117.09,117.09,5617.0,100.0897,100.1238,99.8849,99.8849,5617.0
2017-12-28 09:40:00,117.11,117.18,117.02,117.14,7839.0,99.902,99.9617,99.8252,99.9276,7839.0
2017-12-28 09:45:00,117.14,117.17,117.0,117.05,5946.0,99.9276,99.9532,99.8082,99.8508,5946.0
2017-12-28 09:50:00,117.11,117.22,117.08,117.2,9317.0,99.902,99.9958,99.8764,99.9788,9317.0
2017-12-28 09:55:00,117.13,117.17,117.0,117.07,3467.0,99.9191,99.9532,99.8082,99.8679,3467.0
2017-12-28 10:00:00,117.12,117.12,117.0,117.06,6072.0,99.9105,99.9105,99.8082,99.8594,6072.0
2017-12-28 10:05:00,117.06,117.07,117.0,117.03,4349.0,99.8594,99.8679,99.8082,99.8338,4349.0
2017-12-28 10:10:00,117.02,117.02,116.86,116.89,6131.0,99.8252,99.8252,99.6887,99.7143,6131.0
2017-12-28 10:15:00,116.9,116.96,116.86,116.9,2645.0,99.7229,99.774,99.6887,99.7229,2645.0
2017-12-28 10:20:00,116.89,116.91,116.76,116.82,5345.0,99.7143,99.7314,99.6034,99.6546,5345.0
2017-12-28 10:25:00,116.79,116.82,116.65,116.65,4218.0,99.629,99.6546,99.5096,99.5096,4218.0
2017-12-28 10:30:00,116.71,116.72,116.63,116.64,4140.0,99.5608,99.5693,99.4925,99.5011,4140.0
2017-12-28 10:35:00,116.68,116.73,116.65,116.7,6198.0,99.5352,99.5778,99.5096,99.5523,6198.0
2017-12-28 10:40:00,116.7,116.71,116.67,116.71,11341.0,99.5523,99.5608,99.5267,99.5608,11341.0
2017-12-28 10:45:00,116.72,116.73,116.65,116.66,5850.0,99.5693,99.5778,99.5096,99.5181,5850.0
2017-12-28 10:50:00,116.71,116.76,116.68,116.74,6518.0,99.5608,99.6034,99.5352,99.5864,6518.0
2017-12-28 10:55:00,116.79,116.89,116.77,116.85,2090.0,99.629,99.7143,99.612,99.6802,2090.0
2017-12-28 11:00:00,116.88,116.96,116.88,116.94,2000.0,99.7058,99.774,99.7058,99.757,2000.0
2017-12-28 11:05:00,116.96,116.98,116.9,116.93,9066.0,99.774,99.7911,99.7229,99.7485,9066.0
2017-12-28 11:10:00,116.97,117.02,116.95,116.95,4867.0,99.7826,99.8252,99.7655,99.7655,4867.0
2017-12-28 11:15:00,116.96,117.05,116.95,117.05,3047.0,99.774,99.8508,99.7655,99.8508,3047.0
2017-12-28 11:20:00,117.04,117.04,116.95,117.01,3867.0,99.8423,99.8423,99.7655,99.8167,3867.0
2017-12-28 11:25:00,117.01,117.01,116.91,116.93,2413.0,99.8167,99.8167,99.7314,99.7485,2413.0
2017-12-28 11:30:00,116.93,116.96,116.9,116.93,3139.0,99.7485,99.774,99.7229,99.7485,3139.0
2017-12-28 11:35:00,116.94,116.94,116.87,116.9,2029.0,99.757,99.757,99.6973,99.7229,2029.0
2017-12-28 11:40:00,116.9,116.91,116.85,116.85,1100.0,99.7229,99.7314,99.6802,99.6802,1100.0
2017-12-28 11:45:00,116.88,116.88,116.79,116.86,5190.0,99.7058,99.7058,99.629,99.6887,5190.0
2017-12-28 11:50:00,116.86,116.9,116.84,116.85,1800.0,99.6887,99.7229,99.6717,99.6802,1800.0
2017-12-28 11:55:00,116.84,116.89,116.81,116.87,2895.0,99.6717,99.7143,99.6461,99.6973,2895.0
2017-12-28 12:00:00,116.87,116.91,116.86,116.91,2126.0,99.6973,99.7314,99.6887,99.7314,2126.0
2017-12-28 12:05:00,116.93,116.94,116.88,116.92,3707.0,99.7485,99.757,99.7058,99.7399,3707.0
2017-12-28 12:10:00,116.92,116.95,116.86,116.86,2345.0,99.7399,99.7655,99.6887,99.6887,2345.0
2017-12-28 12:15:00,116.9,116.91,116.88,116.89,1523.0,99.7229,99.7314,99.7058,99.7143,1523.0
2017-12-28 12:20:00,116.91,116.91,116.88,116.89,1200.0,99.7314,99.7314,99.7058,99.7143,1200.0
2017-12-28 12:25:00,116.89,116.9,116.84,116.84,957.0,99.7143,99.7229,99.6717,99.6717,957.0
2017-12-28 12:30:00,116.83,116.85,116.83,116.83,1250.0,99.6632,99.6802,99.6632,99.6632,1250.0
2017-12-28 12:35:00,116.86,116.87,116.81,116.85,2247.0,99.6887,99.6973,99.6461,99.6802,2247.0
2017-12-28 12:40:00,116.85,116.85,116.79,116.81,2237.0,99.6802,99.6802,99.629,99.6461,2237.0
2017-12-28 12:45:00,116.82,116.84,116.82,116.83,872.0,99.6546,99.6717,99.6546,99.6632,872.0
2017-12-28 12:50:00,116.86,116.88,116.83,116.84,1987.0,99.6887,99.7058,99.6632,99.6717,1987.0
2017-12-28 12:55:00,116.83,116.87,116.82,116.84,2002.0,99.6632,99.6973,99.6546,99.6717,2002.0
2017-12-28 13:00:00,116.84,116.84,116.81,116.83,2891.0,99.6717,99.6717,99.6461,99.6632,2891.0
2017-12-28 13:05:00,116.84,116.86,116.82,116.82,844.0,99.6717,99.6887,99.6546,99.6546,844.0
2017-12-28 13:10:00,116.81,116.85,116.78,116.82,3852.0,99.6461,99.6802,99.6205,99.6546,3852.0
2017-12-28 13:15:00,116.83,116.84,116.77,116.78,4416.0,99.6632,99.6717,99.612,99.6205,4416.0
2017-12-28 13:20:00,116.78,116.79,116.74,116.78,4028.0,99.6205,99.629,99.5864,99.6205,4028.0
2017-12-28 13:25:00,116.77,116.79,116.74,116.76,4146.0,99.612,99.629,99.5864,99.6034,4146.0
2017-12-28 13:30:00,116.76,116.79,116.75,116.77,4466.0,99.6034,99.629,99.5949,99.612,4466.0
2017-12-28 13:35:00,116.77,116.78,116.73,116.75,4100.0,99.612,99.6205,99.5778,99.5949,4100.0
2017-12-28 13:40:00,116.75,116.77,116.72,116.73,6286.0,99.5949,99.612,99.5693,99.5778,6286.0
2017-12-28 13:45:00,116.75,116.8,116.75,116.79,2200.0,99.5949,99.6376,99.5949,99.629,2200.0
2017-12-28 13:50:00,116.79,116.8,116.77,116.77,1276.0,99.629,99.6376,99.612,99.612,1276.0
2017-12-28 13:55:00,116.79,116.81,116.78,116.79,2811.0,99.629,99.6461,99.6205,99.629,2811.0
2017-12-28 14:00:00,116.77,116.8,116.76,116.8,2024.0,99.612,99.6376,99.6034,99.6376,2024.0
2017-12-28 14:05:00,116.81,116.81,116.75,116.75,2945.0,99.6461,99.6461,99.5949,99.5949,2945.0
2017-12-28 14:10:00,116.74,116.77,116.74,116.77,2493.0,99.5864,99.612,99.5864,99.612,2493.0
2017-12-28 14:15:00,116.78,116.81,116.77,116.81,1190.0,99.6205,99.6461,99.612,99.6461,1190.0
2017-12-28 14:20:00,116.81,116.81,116.73,116.75,5618.0,99.6461,99.6461,99.5778,99.5949,5618.0
2017-12-28 14:25:00,116.77,116.81,116.74,116.75,2196.0,99.612,99.6461,99.5864,99.5949,2196.0
2017-12-28 14:30:00,116.76,116.77,116.74,116.74,900.0,99.6034,99.612,99.5864,99.5864,900.0
2017-12-28 14:35:00,116.73,116.83,116.71,116.83,5031.0,99.5778,99.6632,99.5608,99.6632,5031.0
2017-12-28 14:40:00,116.84,116.87,116.82,116.86,1958.0,99.6717,99.6973,99.6546,99.6887,1958.0
2017-12-28 14:45:00,116.86,116.88,116.81,116.81,2040.0,99.6887,99.7058,99.6461,99.6461,2040.0
2017-12-28 14:50:00,116.84,116.9,116.83,116.9,2563.0,99.6717,99.7229,99.6632,99.7229,2563.0
2017-12-28 14:55:00,116.89,116.93,116.87,116.93,3352.0,99.7143,99.7485,99.6973,99.7485,3352.0
2017-12-28 15:00:00,116.95,116.95,116.91,116.94,3114.0,99.7655,99.7655,99.7314,99.757,3114.0
2017-12-28 15:05:00,116.93,116.96,116.91,116.94,6221.0,99.7485,99.774,99.7314,99.757,6221.0
2017-12-28 15:10:00,116.95,117.04,116.95,117.04,4630.0,99.7655,99.8423,99.7655,99.8423,4630.0
2017-12-28 15:15:00,117.06,117.08,117.02,117.03,4439.0,99.8594,99.8764,99.8252,99.8338,4439.0
2017-12-28 15:20:00,117.07,117.08,117.01,117.03,4595.0,99.8679,99.8764,99.8167,99.8338,4595.0
2017-12-28 15:25:00,117.05,117.05,117.01,117.03,6065.0,99.8508,99.8508,99.8167,99.8338,6065.0
2017-12-28 15:30:00,117.04,117.09,117.02,117.09,5847.0,99.8423,99.8849,99.8252,99.8849,5847.0
2017-12-28 15:35:00,117.08,117.19,117.08,117.19,7393.0,99.8764,99.9703,99.8764,99.9703,7393.0
2017-12-28 15:40:00,117.19,117.21,117.15,117.15,10743.0,99.9703,99.9873,99.9361,99.9361,10743.0
2017-12-28 15:45:00,117.15,117.22,117.15,117.18,10528.0,99.9361,99.9958,99.9361,99.9617,10528.0
2017-12-28 15:50:00,117.18,117.35,117.18,117.32,28646.0,99.9617,100.1067,99.9617,100.0812,28646.0
2017-12-28 15:55:00,117.32,117.38,117.27,117.31,78349.0,100.0812,100.1323,100.0385,100.0726,78349.0
2017-12-29 09:30:00,116.64,117.38,116.64,117.27,48618.0,99.5011,100.1323,99.5011,100.0385,48618.0
2017-12-29 09:35:00,117.29,117.6,117.29,117.6,4400.0,100.0556,100.32,100.0556,100.32,4400.0
2017-12-29 09:40:00,117.59,117.63,117.53,117.53,3235.0,100.3115,100.3456,100.2603,100.2603,3235.0
2017-12-29 09:45:00,117.5,117.62,117.5,117.55,4200.0,100.2347,100.3371,100.2347,100.2774,4200.0
2017-12-29 09:50:00,117.58,117.6,117.42,117.42,4686.0,100.3029,100.32,100.1665,100.1665,4686.0
2017-12-29 09:55:00,117.45,117.52,117.41,117.52,3584.0,100.192,100.2518,100.1579,100.2518,3584.0
2017-12-29 10:00:00,117.53,117.56,117.34,117.44,4837.0,100.2603,100.2859,100.0982,100.1835,4837.0
2017-12-29 10:05:00,117.44,117.5,117.25,117.25,3976.0,100.1835,100.2347,100.0214,100.0214,3976.0
2017-12-29 10:10:00,117.26,117.32,117.25,117.25,1960.0,100.03,100.0812,100.0214,100.0214,1960.0
2017-12-29 10:15:00,117.25,117.31,117.16,117.31,5704.0,100.0214,100.0726,99.9447,100.0726,5704.0
2017-12-29 10:20:00,117.29,117.33,117.21,117.22,4500.0,100.0556,100.0897,99.9873,99.9958,4500.0
2017-12-29 10:25:00,117.28,117.33,117.27,117.28,3319.0,100.047,100.0897,100.0385,100.047,3319.0
2017-12-29 10:30:00,117.31,117.45,117.3,117.44,4766.0,100.0726,100.192,100.0641,100.1835,4766.0
2017-12-29 10:35:00,117.46,117.56,117.45,117.51,7450.0,100.2006,100.2859,100.192,100.2432,7450.0
2017-12-29 10:40:00,117.52,117.55,117.45,117.49,3624.0,100.2518,100.2774,100.192,100.2262,3624.0
2017-12-29 10:45:00,117.55,117.55,117.35,117.36,4854.0,100.2774,100.2774,100.1067,100.1153,4854.0
2017-12-29 10:50:00,117.37,117.38,117.3,117.3,2308.0,100.1238,100.1323,100.0641,100.0641,2308.0
2017-12-29 10:55:00,117.28,117.31,117.2,117.27,4300.0,100.047,100.0726,99.9788,100.0385,4300.0
2017-12-29 11:00:00,117.27,117.27,117.07,117.11,6100.0,100.0385,100.0385,99.8679,99.902,6100.0
2017-12-29 11:05:00,117.13,117.24,117.11,117.2,3196.0,99.9191,100.0129,99.902,99.9788,3196.0
2017-12-29 11:10:00,117.2,117.21,117.14,117.14,10459.0,99.9788,99.9873,99.9276,99.9276,10459.0
2017-12-29 11:15:00,117.16,117.25,117.16,117.19,2700.0,99.9447,100.0214,99.9447,99.9703,2700.0
2017-12-29 11:20:00,117.21,117.22,117.18,117.22,2730.0,99.9873,99.9958,99.9617,99.9958,2730.0
2017-12-29 11:25:00,117.22,117.29,117.2,117.23,4412.0,99.9958,100.0556,99.9788,100.0044,4412.0
2017-12-29 11:30:00,117.22,117.23,117.0,117.13,7934.0,99.9958,100.0044,99.8082,99.9191,7934.0
2017-12-29 11:35:00,117.16,117.19,117.09,117.09,3901.0,99.9447,99.9703,99.8849,99.8849,3901.0
2017-12-29 11:40:00,117.1,117.12,117.08,117.11,1904.0,99.8935,99.9105,99.8764,99.902,1904.0
2017-12-29 11:45:00,117.11,117.17,117.1,117.13,2732.0,99.902,99.9532,99.8935,99.9191,2732.0
2017-12-29 11:50:00,117.16,117.19,117.14,117.14,3829.0,99.9447,99.9703,99.9276,99.9276,3829.0
2017-12-29 11:55:00,117.15,117.15,117.1,117.13,4734.0,99.9361,99.9361,99.8935,99.9191,4734.0
2017-12-29 12:00:00,117.12,117.15,117.11,117.15,4783.0,99.9105,99.9361,99.902,99.9361,4783.0
2017-12-29 12:05:00,117.15,117.21,117.13,117.15,3200.0,99.9361,99.9873,99.9191,99.9361,3200.0
2017-12-29 12:10:00,117.18,117.22,117.18,117.22,5632.0,99.9617,99.9958,99.9617,99.9958,5632.0
2017-12-29 12:15:00,117.21,117.27,117.2,117.27,5450.0,99.9873,100.0385,99.9788,100.0385,5450.0
2017-12-29 12:20:00,117.27,117.28,117.21,117.24,3075.0,100.0385,100.047,99.9873,100.0129,3075.0
2017-12-29 12:25:00,117.23,117.24,117.19,117.21,2400.0,100.0044,100.0129,99.9703,99.9873,2400.0
2017-12-29 12:30:00,117.21,117.21,117.18,117.18,1800.0,99.9873,99.9873,99.9617,99.9617,1800.0
2017-12-29 12:35:00,117.19,117.23,117.17,117.21,1800.0,99.9703,100.0044,99.9532,99.9873,1800.0
2017-12-29 12:40:00,117.2,117.24,117.16,117.19,4955.0,99.9788,100.0129,99.9447,99.9703,4955.0
2017-12-29 12:45:00,117.24,117.24,117.12,117.13,2445.0,100.0129,100.0129,99.9105,99.9191,2445.0
2017-12-29 12:50:00,117.16,117.2,117.15,117.17,2562.0,99.9447,99.9788,99.9361,99.9532,2562.0
2017-12-29 12:55:00,117.15,117.2,117.15,117.16,1300.0,99.9361,99.9788,99.9361,99.9447,1300.0
2017-12-29 13:00:00,117.17,117.19,117.13,117.14,3667.0,99.9532,99.9703,99.9191,99.9276,3667.0
2017-12-29 13:05:00,117.14,117.17,117.13,117.15,4751.0,99.9276,99.9532,99.9191,99.9361,4751.0
2017-12-29 13:10:00,117.16,117.17,117.15,117.16,1209.0,99.9447,99.9532,99.9361,99.9447,1209.0
2017-12-29 13:15:00,117.16,117.18,117.15,117.15,1841.0,99.9447,99.9617,99.9361,99.9361,1841.0
2017-12-29 13:20:00,117.15,117.19,117.15,117.19,2259.0,99.9361,99.9703,99.9361,99.9703,2259.0
2017-12-29 13:25:00,117.2,117.21,117.18,117.2,3476.0,99.9788,99.9873,99.9617,99.9788,3476.0
2017-12-29 13:30:00,117.19,117.19,117.15,117.18,1550.0,99.9703,99.9703,99.9361,99.9617,1550.0
2017-12-29 13:35:00,117.17,117.18,117.1,117.12,4488.0,99.9532,99.9617,99.8935,99.9105,4488.0
2017-12-29 13:40:00,117.16,117.17,117.05,117.1,4590.0,99.9447,99.9532,99.8508,99.8935,4590.0
2017-12-29 13:45:00,117.11,117.13,117.11,117.12,1200.0,99.902,99.9191,99.902,99.9105,1200.0
2017-12-29 13:50:00,117.15,117.15,117.04,117.06,4209.0,99.9361,99.9361,99.8423,99.8594,4209.0
2017-12-29 13:55:00,117.02,117.08,117.02,117.04,2582.0,99.8252,99.8764,99.8252,99.8423,2582.0
2017-12-29 14:00:00,117.05,117.1,117.05,117.1,3437.0,99.8508,99.8935,99.8508,99.8935,3437.0
2017-12-29 14:05:00,117.1,117.12,117.09,117.11,3313.0,99.8935,99.9105,99.8849,99.902,3313.0
2017-12-29 14:10:00,117.11,117.18,117.1,117.18,4923.0,99.902,99.9617,99.8935,99.9617,4923.0
2017-12-29 14:15:00,117.18,117.2,117.18,117.2,864.0,99.9617,99.9788,99.9617,99.9788,864.0
2017-12-29 14:20:00,117.2,117.22,117.17,117.21,4559.0,99.9788,99.9958,99.9532,99.9873,4559.0
2017-12-29 14:25:00,117.23,117.25,117.22,117.22,1690.0,100.0044,100.0214,99.9958,99.9958,1690.0
2017-12-29 14:30:00,117.21,117.27,117.21,117.23,5008.0,99.9873,100.0385,99.9873,100.0044,5008.0
2017-12-29 14:35:00,117.22,117.23,117.14,117.16,4359.0,99.9958,100.0044,99.9276,99.9447,4359.0
2017-12-29 14:40:00,117.17,117.22,117.16,117.18,3717.0,99.9532,99.9958,99.9447,99.9617,3717.0
2017-12-29 14:45:00,117.17,117.2,117.15,117.16,2733.0,99.9532,99.9788,99.9361,99.9447,2733.0
2017-12-29 14:50:00,117.16,117.23,117.15,117.23,3423.0,99.9447,100.0044,99.9361,100.0044,3423.0
2017-12-29 14:55:00,117.24,117.25,117.23,117.23,2333.0,100.0129,100.0214,100.0044,100.0044,2333.0
2017-12-29 15:00:00,117.23,117.25,117.2,117.22,9240.0,100.0044,100.0214,99.9788,99.9958,9240.0
2017-12-29 15:05:00,117.22,117.28,117.21,117.28,4908.0,99.9958,100.047,99.9873,100.047,4908.0
2017-12-29 15:10:00,117.29,117.39,117.29,117.39,5464.0,100.0556,100.1409,100.0556,100.1409,5464.0
2017-12-29 15:15:00,117.4,117.43,117.38,117.41,5516.0,100.1494,100.175,100.1323,100.1579,5516.0
2017-12-29 15:20:00,117.42,117.54,117.41,117.51,10865.0,100.1665,100.2688,100.1579,100.2432,10865.0
2017-12-29 15:25:00,117.53,117.53,117.46,117.5,3988.0,100.2603,100.2603,100.2006,100.2347,3988.0
2017-12-29 15:30:00,117.49,117.51,117.43,117.44,8084.0,100.2262,100.2432,100.175,100.1835,8084.0
2017-12-29 15:35:00,117.42,117.43,117.32,117.33,7477.0,100.1665,100.175,100.0812,100.0897,7477.0
2017-12-29 15:40:00,117.34,117.34,117.26,117.29,9900.0,100.0982,100.0982,100.03,100.0556,9900.0
2017-12-29 15:45:00,117.27,117.43,117.27,117.43,14067.0,100.0385,100.175,100.0385,100.175,14067.0
2017-12-29 15:50:00,117.41,117.41,117.22,117.26,39596.0,100.1579,100.1579,99.9958,100.03,39596.0
2017-12-29 15:55:00,117.26,117.33,117.16,117.18,84759.0,100.03,100.0897,99.9447,99.9617,84759.0
2018-01-02 09:30:00,116.17,116.45,115.71,116.09,174313.0,99.1001,99.339,98.7077,99.0319,174313.0
2018-01-02 09:35:00,116.13,116.13,115.74,115.98,33380.0,99.066,99.066,98.7333,98.938,33380.0
2018-01-02 09:40:00,116.04,116.2,115.38,115.48,40033.0,98.9892,99.1257,98.4262,98.5115,40033.0
2018-01-02 09:45:00,115.43,115.86,115.42,115.82,28072.0,98.4689,98.8357,98.4603,98.8016,28072.0
2018-01-02 09:50:00,115.76,115.85,115.69,115.79,32852.0,98.7504,98.8272,98.6907,98.776,32852.0
2018-01-02 09:55:00,115.75,115.78,115.35,115.76,17739.0,98.7418,98.7674,98.4006,98.7504,17739.0
2018-01-02 10:00:00,115.77,115.87,115.67,115.72,19416.0,98.7589,98.8442,98.6736,98.7163,19416.0
2018-01-02 10:05:00,115.72,115.78,115.66,115.78,22381.0,98.7163,98.7674,98.6651,98.7674,22381.0
2018-01-02 10:10:00,115.81,115.87,115.77,115.83,15409.0,98.793,98.8442,98.7589,98.8101,15409.0
2018-01-02 10:15:00,115.82,115.85,115.75,115.8,16348.0,98.8016,98.8272,98.7418,98.7845,16348.0
2018-01-02 10:20:00,115.8,115.86,115.54,115.67,44597.0,98.7845,98.8357,98.5627,98.6736,44597.0
2018-01-02 10:25:00,115.68,115.83,115.65,115.83,9835.0,98.6821,98.8101,98.6565,98.8101,9835.0
2018-01-02 10:30:00,115.86,115.89,115.83,115.85,21691.0,98.8357,98.8613,98.8101,98.8272,21691.0
2018-01-02 10:35:00,115.85,115.87,115.48,115.6,17579.0,98.8272,98.8442,98.5115,98.6139,17579.0
2018-01-02 10:40:00,115.65,115.77,115.59,115.63,11940.0,98.6565,98.7589,98.6054,98.6395,11940.0
2018-01-02 10:45:00,115.64,115.76,115.61,115.74,7300.0,98.648,98.7504,98.6224,98.7333,7300.0
2018-01-02 10:50:00,115.75,115.83,115.72,115.81,11428.0,98.7418,98.8101,98.7163,98.793,11428.0
2018-01-02 10:55:00,115.8,115.86,115.77,115.84,9341.0,98.7845,98.8357,98.7589,98.8186,9341.0
2018-01-02 11:00:00,115.85,115.86,115.81,115.82,10346.0,98.8272,98.8357,98.793,98.8016,10346.0
2018-01-02 11:05:00,115.83,115.83,115.78,115.82,8768.0,98.8101,98.8101,98.7674,98.8016,8768.0
2018-01-02 11:10:00,115.83,115.87,115.83,115.87,12232.0,98.8101,98.8442,98.8101,98.8442,12232.0
2018-01-02 11:15:00,115.86,116.07,115.79,116.07,14658.0,98.8357,99.0148,98.776,99.0148,14658.0
2018-01-02 11:20:00,116.1,116.19,116.06,116.12,7384.0,99.0404,99.1172,99.0063,99.0575,7384.0
2018-01-02 11:25:00,116.13,116.15,116.0,116.04,8084.0,99.066,99.0831,98.9551,98.9892,8084.0
2018-01-02 11:30:00,116.01,116.13,116.0,116.06,8806.0,98.9636,99.066,98.9551,99.0063,8806.0
2018-01-02 11:35:00,116.07,116.07,115.93,115.93,12771.0,99.0148,99.0148,98.8954,98.8954,12771.0
2018-01-02 11:40:00,115.92,115.98,115.84,115.87,5019.0,98.8869,98.938,98.8186,98.8442,5019.0
2018-01-02 11:45:00,115.87,115.92,115.81,115.91,8009.0,98.8442,98.8869,98.793,98.8783,8009.0
2018-01-02 11:50:00,115.9,115.94,115.83,115.88,6279.0,98.8698,98.9039,98.8101,98.8527,6279.0
2018-01-02 11:55:00,115.87,115.88,115.8,115.81,7609.0,98.8442,98.8527,98.7845,98.793,7609.0
2018-01-02 12:00:00,115.81,115.96,115.79,115.9,26931.0,98.793,98.921,98.776,98.8698,26931.0
2018-01-02 12:05:00,115.88,115.88,115.73,115.73,10232.0,98.8527,98.8527,98.7248,98.7248,10232.0
2018-01-02 12:10:00,115.76,115.77,115.59,115.67,29682.0,98.7504,98.7589,98.6054,98.6736,29682.0
2018-01-02 12:15:00,115.67,115.73,115.62,115.67,16427.0,98.6736,98.7248,98.6309,98.6736,16427.0
2018-01-02 12:20:00,115.66,115.66,115.55,115.57,12784.0,98.6651,98.6651,98.5712,98.5883,12784.0
2018-01-02 12:25:00,115.6,115.61,115.53,115.55,9974.0,98.6139,98.6224,98.5542,98.5712,9974.0
2018-01-02 12:30:00,115.55,115.59,115.49,115.56,7461.0,98.5712,98.6054,98.52,98.5798,7461.0
2018-01-02 12:35:00,115.57,115.57,115.42,115.43,8491.0,98.5883,98.5883,98.4603,98.4689,8491.0
2018-01-02 12:40:00,115.43,115.58,115.41,115.57,14093.0,98.4689,98.5968,98.4518,98.5883,14093.0
2018-01-02 12:45:00,115.56,115.63,115.52,115.62,8652.0,98.5798,98.6395,98.5456,98.6309,8652.0
2018-01-02 12:50:00,115.62,115.7,115.58,115.58,11045.0,98.6309,98.6992,98.5968,98.5968,11045.0
2018-01-02 12:55:00,115.58,115.64,115.53,115.53,8986.0,98.5968,98.648,98.5542,98.5542,8986.0
2018-01-02 13:00:00,115.56,115.56,115.48,115.48,11974.0,98.5798,98.5798,98.5115,98.5115,11974.0
2018-01-02 13:05:00,115.48,115.5,115.42,115.46,8630.0,98.5115,98.5286,98.4603,98.4945,8630.0
2018-01-02 13:10:00,115.44,115.55,115.44,115.51,6834.0,98.4774,98.5712,98.4774,98.5371,6834.0
2018-01-02 13:15:00,115.5,115.52,115.42,115.43,17090.0,98.5286,98.5456,98.4603,98.4689,17090.0
2018-01-02 13:20:00,115.44,115.45,115.39,115.44,9452.0,98.4774,98.4859,98.4347,98.4774,9452.0
2018-01-02 13:25:00,115.44,115.46,115.42,115.45,9522.0,98.4774,98.4945,98.4603,98.4859,9522.0
2018-01-02 13:30:00,115.44,115.5,115.41,115.5,5857.0,98.4774,98.5286,98.4518,98.5286,5857.0
2018-01-02 13:35:00,115.49,115.49,115.46,115.48,5312.0,98.52,98.52,98.4945,98.5115,5312.0
2018-01-02 13:40:00,115.48,115.56,115.48,115.52,6459.0,98.5115,98.5798,98.5115,98.5456,6459.0
2018-01-02 13:45:00,115.5,115.5,115.46,115.48,3200.0,98.5286,98.5286,98.4945,98.5115,3200.0
2018-01-02 13:50:00,115.48,115.48,115.35,115.35,12424.0,98.5115,98.5115,98.4006,98.4006,12424.0
2018-01-02 13:55:00,115.35,115.4,115.33,115.38,6564.0,98.4006,98.4433,98.3836,98.4262,6564.0
2018-01-02 14:00:00,115.38,115.49,115.32,115.47,8911.0,98.4262,98.52,98.375,98.503,8911.0
2018-01-02 14:05:00,115.47,115.63,115.45,115.58,13932.0,98.503,98.6395,98.4859,98.5968,13932.0
2018-01-02 14:10:00,115.61,115.62,115.5,115.59,11039.0,98.6224,98.6309,98.5286,98.6054,11039.0
2018-01-02 14:15:00,115.59,115.62,115.54,115.54,7565.0,98.6054,98.6309,98.5627,98.5627,7565.0
2018-01-02 14:20:00,115.55,115.63,115.51,115.6,12310.0,98.5712,98.6395,98.5371,98.6139,12310.0
2018-01-02 14:25:00,115.6,115.65,115.57,115.64,7111.0,98.6139,98.6565,98.5883,98.648,7111.0
2018-01-02 14:30:00,115.62,115.69,115.61,115.65,11861.0,98.6309,98.6907,98.6224,98.6565,11861.0
2018-01-02 14:35:00,115.62,115.62,115.42,115.42,8510.0,98.6309,98.6309,98.4603,98.4603,8510.0
2018-01-02 14:40:00,115.41,115.46,115.37,115.37,11793.0,98.4518,98.4945,98.4177,98.4177,11793.0
2018-01-02 14:45:00,115.39,115.4,115.26,115.28,7649.0,98.4347,98.4433,98.3238,98.3409,7649.0
2018-01-02 14:50:00,115.28,115.29,115.25,115.28,13549.0,98.3409,98.3494,98.3153,98.3409,13549.0
2018-01-02 14:55:00,115.29,115.35,115.29,115.35,8731.0,98.3494,98.4006,98.3494,98.4006,8731.0
2018-01-02 15:00:00,115.35,115.47,115.33,115.44,12644.0,98.4006,98.503,98.3836,98.4774,12644.0
2018-01-02 15:05:00,115.43,115.55,115.43,115.54,12076.0,98.4689,98.5712,98.4689,98.5627,12076.0
2018-01-02 15:10:00,115.55,115.58,115.53,115.55,8691.0,98.5712,98.5968,98.5542,98.5712,8691.0
2018-01-02 15:15:00,115.56,115.7,115.56,115.61,17872.0,98.5798,98.6992,98.5798,98.6224,17872.0
2018-01-02 15:20:00,115.6,115.69,115.6,115.68,13458.0,98.6139,98.6907,98.6139,98.6821,13458.0
2018-01-02 15:25:00,115.69,115.78,115.66,115.7,22161.0,98.6907,98.7674,98.6651,98.6992,22161.0
2018-01-02 15:30:00,115.71,115.74,115.65,115.65,20753.0,98.7077,98.7333,98.6565,98.6565,20753.0
2018-01-02 15:35:00,115.64,115.68,115.58,115.68,17416.0,98.648,98.6821,98.5968,98.6821,17416.0
2018-01-02 15:40:00,115.69,115.73,115.6,115.67,23343.0,98.6907,98.7248,98.6139,98.6736,23343.0
2018-01-02 15:45:00,115.66,115.69,115.64,115.69,21645.0,98.6651,98.6907,98.648,98.6907,21645.0
2018-01-02 15:50:00,115.69,115.95,115.69,115.9,62649.0,98.6907,98.9125,98.6907,98.8698,62649.0
2018-01-02 15:55:00,115.92,116.0,115.88,115.98,112209.0,98.8869,98.9551,98.8527,98.938,112209.0
2018-01-03 09:30:00,116.18,116.18,115.6,116.01,40664.0,99.1087,99.1087,98.6139,98.9636,40664.0
2018-01-03 09:35:00,115.96,116.57,115.95,116.41,12434.0,98.921,99.4414,98.9125,99.3049,12434.0
2018-01-03 09:40:00,116.46,116.56,116.21,116.4,17520.0,99.3475,99.4328,99.1343,99.2963,17520.0
2018-01-03 09:45:00,116.4,116.65,116.32,116.65,13302.0,99.2963,99.5096,99.2281,99.5096,13302.0
2018-01-03 09:50:00,116.6,116.68,116.45,116.65,19481.0,99.4669,99.5352,99.339,99.5096,19481.0
2018-01-03 09:55:00,116.68,116.79,116.64,116.76,12441.0,99.5352,99.629,99.5011,99.6034,12441.0
2018-01-03 10:00:00,116.78,117.08,116.7,117.02,25452.0,99.6205,99.8764,99.5523,99.8252,25452.0
2018-01-03 10:05:00,117.02,117.21,116.93,117.13,9748.0,99.8252,99.9873,99.7485,99.9191,9748.0
2018-01-03 10:10:00,117.1,117.11,116.93,117.11,11884.0,99.8935,99.902,99.7485,99.902,11884.0
2018-01-03 10:15:00,117.07,117.08,116.97,117.02,11300.0,99.8679,99.8764,99.7826,99.8252,11300.0
2018-01-03 10:20:00,117.0,117.01,116.88,116.89,8811.0,99.8082,99.8167,99.7058,99.7143,8811.0
2018-01-03 10:25:00,116.9,117.05,116.88,117.05,18098.0,99.7229,99.8508,99.7058,99.8508,18098.0
2018-01-03 10:30:00,117.06,117.16,116.94,117.13,19952.0,99.8594,99.9447,99.757,99.9191,19952.0
2018-01-03 10:35:00,117.16,117.19,117.11,117.11,11523.0,99.9447,99.9703,99.902,99.902,11523.0
2018-01-03 10:40:00,117.09,117.17,117.06,117.17,9655.0,99.8849,99.9532,99.8594,99.9532,9655.0
2018-01-03 10:45:00,117.22,117.22,117.0,117.0,19005.0,99.9958,99.9958,99.8082,99.8082,19005.0
2018-01-03 10:50:00,117.02,117.04,116.93,117.04,9025.0,99.8252,99.8423,99.7485,99.8423,9025.0
2018-01-03 10:55:00,117.02,117.05,116.83,116.83,7189.0,99.8252,99.8508,99.6632,99.6632,7189.0
2018-01-03 11:00:00,116.84,116.94,116.81,116.92,6076.0,99.6717,99.757,99.6461,99.7399,6076.0
2018-01-03 11:05:00,116.92,116.99,116.82,116.99,11477.0,99.7399,99.7996,99.6546,99.7996,11477.0
2018-01-03 11:10:00,116.97,117.05,116.95,117.02,7201.0,99.7826,99.8508,99.7655,99.8252,7201.0
2018-01-03 11:15:00,117.02,117.04,116.82,116.95,24038.0,99.8252,99.8423,99.6546,99.7655,24038.0
2018-01-03 11:20:00,116.97,117.02,116.84,116.85,10745.0,99.7826,99.8252,99.6717,99.6802,10745.0
2018-01-03 11:25:00,116.83,116.94,116.81,116.93,12636.0,99.6632,99.757,99.6461,99.7485,12636.0
2018-01-03 11:30:00,116.92,117.08,116.91,117.08,8038.0,99.7399,99.8764,99.7314,99.8764,8038.0
2018-01-03 11:35:00,117.11,117.24,117.1,117.1,15364.0,99.902,100.0129,99.8935,99.8935,15364.0
2018-01-03 11:40:00,117.1,117.33,117.09,117.27,16373.0,99.8935,100.0897,99.8849,100.0385,16373.0
2018-01-03 11:45:00,117.28,117.39,117.28,117.3,14292.0,100.047,100.1409,100.047,100.0641,14292.0
2018-01-03 11:50:00,117.29,117.29,117.18,117.24,10832.0,100.0556,100.0556,99.9617,100.0129,10832.0
2018-01-03 11:55:00,117.24,117.39,117.2,117.2,10170.0,100.0129,100.1409,99.9788,99.9788,10170.0
2018-01-03 12:00:00,117.22,117.39,117.19,117.39,7426.0,99.9958,100.1409,99.9703,100.1409,7426.0
2018-01-03 12:05:00,117.37,117.39,117.24,117.24,10005.0,100.1238,100.1409,100.0129,100.0129,10005.0
2018-01-03 12:10:00,117.27,117.27,117.12,117.14,7764.0,100.0385,100.0385,99.9105,99.9276,7764.0
2018-01-03 12:15:00,117.12,117.22,117.12,117.16,10163.0,99.9105,99.9958,99.9105,99.9447,10163.0
2018-01-03 12:20:00,117.15,117.2,117.12,117.2,5510.0,99.9361,99.9788,99.9105,99.9788,5510.0
2018-01-03 12:25:00,117.21,117.3,117.16,117.25,9294.0,99.9873,100.0641,99.9447,100.0214,9294.0
2018-01-03 12:30:00,117.28,117.32,117.26,117.28,6451.0,100.047,100.0812,100.03,100.047,6451.0
2018-01-03 12:35:00,117.3,117.35,117.29,117.33,6257.0,100.0641,100.1067,100.0556,100.0897,6257.0
2018-01-03 12:40:00,117.35,117.37,117.29,117.35,7090.0,100.1067,100.1238,100.0556,100.1067,7090.0
2018-01-03 12:45:00,117.36,117.54,117.36,117.53,13049.0,100.1153,100.2688,100.1153,100.2603,13049.0
2018-01-03 12:50:00,117.53,117.67,117.52,117.57,10652.0,100.2603,100.3797,100.2518,100.2944,10652.0
2018-01-03 12:55:00,117.58,117.67,117.55,117.63,8449.0,100.3029,100.3797,100.2774,100.3456,8449.0
2018-01-03 13:00:00,117.65,117.68,117.62,117.65,9794.0,100.3627,100.3883,100.3371,100.3627,9794.0
2018-01-03 13:05:00,117.63,117.7,117.59,117.61,10522.0,100.3456,100.4053,100.3115,100.3285,10522.0
2018-01-03 13:10:00,117.61,117.63,117.49,117.49,5987.0,100.3285,100.3456,100.2262,100.2262,5987.0
2018-01-03 13:15:00,117.48,117.6,117.48,117.54,10491.0,100.2176,100.32,100.2176,100.2688,10491.0
2018-01-03 13:20:00,117.53,117.57,117.5,117.55,9847.0,100.2603,100.2944,100.2347,100.2774,9847.0
2018-01-03 13:25:00,117.54,117.54,117.34,117.35,13635.0,100.2688,100.2688,100.0982,100.1067,13635.0
2018-01-03 13:30:00,117.37,117.37,117.29,117.3,9360.0,100.1238,100.1238,100.0556,100.0641,9360.0
2018-01-03 13:35:00,117.29,117.34,117.28,117.32,12118.0,100.0556,100.0982,100.047,100.0812,12118.0
2018-01-03 13:40:00,117.33,117.33,117.2,117.28,9253.0,100.0897,100.0897,99.9788,100.047,9253.0
2018-01-03 13:45:00,117.28,117.36,117.27,117.31,11829.0,100.047,100.1153,100.0385,100.0726,11829.0
2018-01-03 13:50:00,117.3,117.34,117.28,117.32,8408.0,100.0641,100.0982,100.047,100.0812,8408.0
2018-01-03 13:55:00,117.32,117.33,117.26,117.26,7963.0,100.0812,100.0897,100.03,100.03,7963.0
2018-01-03 14:00:00,117.28,117.34,117.27,117.33,11593.0,100.047,100.0982,100.0385,100.0897,11593.0
2018-01-03 14:05:00,117.33,117.34,117.29,117.33,13335.0,100.0897,100.0982,100.0556,100.0897,13335.0
2018-01-03 14:10:00,117.34,117.34,117.26,117.27,7780.0,100.0982,100.0982,100.03,100.0385,7780.0
2018-01-03 14:15:00,117.3,117.34,117.27,117.32,9652.0,100.0641,100.0982,100.0385,100.0812,9652.0
2018-01-03 14:20:00,117.32,117.34,117.24,117.26,17106.0,100.0812,100.0982,100.0129,100.03,17106.0
2018-01-03 14:25:00,117.26,117.3,117.25,117.28,8722.0,100.03,100.0641,100.0214,100.047,8722.0
2018-01-03 14:30:00,117.29,117.3,117.24,117.27,17389.0,100.0556,100.0641,100.0129,100.0385,17389.0
2018-01-03 14:35:00,117.27,117.37,117.26,117.28,15367.0,100.0385,100.1238,100.03,100.047,15367.0
2018-01-03 14:40:00,117.25,117.25,117.16,117.18,9103.0,100.0214,100.0214,99.9447,99.9617,9103.0
2018-01-03 14:45:00,117.2,117.26,117.18,117.24,10818.0,99.9788,100.03,99.9617,100.0129,10818.0
2018-01-03 14:50:00,117.25,117.27,117.23,117.23,7944.0,100.0214,100.0385,100.0044,100.0044,7944.0
2018-01-03 14:55:00,117.23,117.27,117.15,117.27,11990.0,100.0044,100.0385,99.9361,100.0385,11990.0
2018-01-03 15:00:00,117.26,117.26,117.22,117.26,9744.0,100.03,100.03,99.9958,100.03,9744.0
2018-01-03 15:05:00,117.25,117.25,117.1,117.13,18852.0,100.0214,100.0214,99.8935,99.9191,18852.0
2018-01-03 15:10:00,117.14,117.22,117.14,117.2,12396.0,99.9276,99.9958,99.9276,99.9788,12396.0
2018-01-03 15:15:00,117.2,117.2,117.11,117.11,28549.0,99.9788,99.9788,99.902,99.902,28549.0
2018-01-03 15:20:00,117.12,117.23,117.12,117.23,10911.0,99.9105,100.0044,99.9105,100.0044,10911.0
2018-01-03 15:25:00,117.23,117.27,117.2,117.27,10971.0,100.0044,100.0385,99.9788,100.0385,10971.0
2018-01-03 15:30:00,117.26,117.28,117.23,117.27,15619.0,100.03,100.047,100.0044,100.0385,15619.0
2018-01-03 15:35:00,117.28,117.32,117.23,117.26,18991.0,100.047,100.0812,100.0044,100.03,18991.0
2018-01-03 15:40:00,117.26,117.29,117.25,117.29,15088.0,100.03,100.0556,100.0214,100.0556,15088.0
2018-01-03 15:45:00,117.29,117.32,117.23,117.24,47361.0,100.0556,100.0812,100.0044,100.0129,47361.0
2018-01-03 15:50:00,117.24,117.34,117.24,117.32,38088.0,100.0129,100.0982,100.0129,100.0812,38088.0
2018-01-03 15:55:00,117.33,117.33,117.18,117.24,56675.0,100.0897,100.0897,99.9617,100.0129,56675.0
2018-01-04 09:30:00,117.63,117.99,117.47,117.94,24757.0,100.3456,100.6527,100.2091,100.61,24757.0
2018-01-04 09:35:00,117.94,118.14,117.91,118.09,11018.0,100.61,100.7807,100.5845,100.738,11018.0
2018-01-04 09:40:00,118.11,118.29,118.02,118.29,22515.0,100.7551,100.9086,100.6783,100.9086,22515.0
2018-01-04 09:45:00,118.29,118.47,118.25,118.29,18699.0,100.9086,101.0622,100.8745,100.9086,18699.0
2018-01-04 09:50:00,118.27,118.27,118.0,118.06,12766.0,100.8916,100.8916,100.6612,100.7124,12766.0
2018-01-04 09:55:00,118.04,118.28,118.03,118.26,7490.0,100.6954,100.9001,100.6868,100.883,7490.0
2018-01-04 10:00:00,118.21,118.3,118.11,118.3,6281.0,100.8404,100.9172,100.7551,100.9172,6281.0
2018-01-04 10:05:00,118.3,118.4,118.27,118.3,5866.0,100.9172,101.0025,100.8916,100.9172,5866.0
2018-01-04 10:10:00,118.31,118.39,118.26,118.39,6678.0,100.9257,100.9939,100.883,100.9939,6678.0
2018-01-04 10:15:00,118.34,118.38,118.26,118.27,7907.0,100.9513,100.9854,100.883,100.8916,7907.0
2018-01-04 10:20:00,118.28,118.4,118.19,118.33,6375.0,100.9001,101.0025,100.8233,100.9427,6375.0
2018-01-04 10:25:00,118.31,118.35,118.26,118.32,8318.0,100.9257,100.9598,100.883,100.9342,8318.0
2018-01-04 10:30:00,118.35,118.35,118.23,118.27,8747.0,100.9598,100.9598,100.8574,100.8916,8747.0
2018-01-04 10:35:00,118.33,118.33,118.19,118.22,16828.0,100.9427,100.9427,100.8233,100.8489,16828.0
2018-01-04 10:40:00,118.22,118.27,118.09,118.1,34174.0,100.8489,100.8916,100.738,100.7465,34174.0
2018-01-04 10:45:00,118.16,118.17,117.92,118.02,33589.0,100.7977,100.8063,100.593,100.6783,33589.0
2018-01-04 10:50:00,118.02,118.25,118.02,118.16,24337.0,100.6783,100.8745,100.6783,100.7977,24337.0
2018-01-04 10:55:00,118.16,118.2,118.08,118.18,9691.0,100.7977,100.8318,100.7295,100.8148,9691.0
2018-01-04 11:00:00,118.17,118.25,118.17,118.25,7787.0,100.8063,100.8745,100.8063,100.8745,7787.0
2018-01-04 11:05:00,118.25,118.27,118.17,118.23,6494.0,100.8745,100.8916,100.8063,100.8574,6494.0
2018-01-04 11:10:00,118.24,118.28,118.18,118.22,9006.0,100.866,100.9001,100.8148,100.8489,9006.0
2018-01-04 11:15:00,118.22,118.26,118.16,118.19,5275.0,100.8489,100.883,100.7977,100.8233,5275.0
2018-01-04 11:20:00,118.18,118.34,118.18,118.33,6820.0,100.8148,100.9513,100.8148,100.9427,6820.0
2018-01-04 11:25:00,118.36,118.36,118.26,118.27,6499.0,100.9683,100.9683,100.883,100.8916,6499.0
2018-01-04 11:30:00,118.29,118.44,118.29,118.43,2686.0,100.9086,101.0366,100.9086,101.028,2686.0
2018-01-04 11:35:00,118.41,118.41,118.3,118.34,5476.0,101.011,101.011,100.9172,100.9513,5476.0
2018-01-04 11:40:00,118.33,118.35,118.3,118.34,3968.0,100.9427,100.9598,100.9172,100.9513,3968.0
2018-01-04 11:45:00,118.34,118.36,118.32,118.36,7855.0,100.9513,100.9683,100.9342,100.9683,7855.0
2018-01-04 11:50:00,118.37,118.42,118.29,118.42,8348.0,100.9769,101.0195,100.9086,101.0195,8348.0
2018-01-04 11:55:00,118.4,118.56,118.38,118.56,13192.0,101.0025,101.1389,100.9854,101.1389,13192.0
2018-01-04 12:00:00,118.56,118.71,118.56,118.7,4818.0,101.1389,101.2669,101.1389,101.2584,4818.0
2018-01-04 12:05:00,118.71,118.84,118.71,118.79,5081.0,101.2669,101.3778,101.2669,101.3352,5081.0
2018-01-04 12:10:00,118.81,118.83,118.74,118.82,8360.0,101.3522,101.3693,101.2925,101.3607,8360.0
2018-01-04 12:15:00,118.79,118.8,118.75,118.79,7784.0,101.3352,101.3437,101.301,101.3352,7784.0
2018-01-04 12:20:00,118.8,118.81,118.65,118.67,7327.0,101.3437,101.3522,101.2157,101.2328,7327.0
2018-01-04 12:25:00,118.68,118.72,118.66,118.67,5153.0,101.2413,101.2754,101.2243,101.2328,5153.0
2018-01-04 12:30:00,118.68,118.73,118.67,118.71,8608.0,101.2413,101.284,101.2328,101.2669,8608.0
2018-01-04 12:35:00,118.73,118.86,118.73,118.84,9058.0,101.284,101.3949,101.284,101.3778,9058.0
2018-01-04 12:40:00,118.83,118.89,118.8,118.83,8993.0,101.3693,101.4205,101.3437,101.3693,8993.0
2018-01-04 12:45:00,118.82,118.9,118.81,118.88,8136.0,101.3607,101.429,101.3522,101.4119,8136.0
2018-01-04 12:50:00,118.86,118.9,118.84,118.87,8286.0,101.3949,101.429,101.3778,101.4034,8286.0
2018-01-04 12:55:00,118.87,118.87,118.77,118.82,5700.0,101.4034,101.4034,101.3181,101.3607,5700.0
2018-01-04 13:00:00,118.8,118.83,118.77,118.79,4334.0,101.3437,101.3693,101.3181,101.3352,4334.0
2018-01-04 13:05:00,118.8,118.8,118.71,118.72,4881.0,101.3437,101.3437,101.2669,101.2754,4881.0
2018-01-04 13:10:00,118.74,118.76,118.7,118.76,6984.0,101.2925,101.3096,101.2584,101.3096,6984.0
2018-01-04 13:15:00,118.77,118.85,118.77,118.82,4157.0,101.3181,101.3863,101.3181,101.3607,4157.0
2018-01-04 13:20:00,118.8,118.87,118.73,118.8,15411.0,101.3437,101.4034,101.284,101.3437,15411.0
2018-01-04 13:25:00,118.77,118.8,118.75,118.78,6903.0,101.3181,101.3437,101.301,101.3266,6903.0
2018-01-04 13:30:00,118.77,118.77,118.7,118.73,6753.0,101.3181,101.3181,101.2584,101.284,6753.0
2018-01-04 13:35:00,118.72,118.79,118.71,118.76,7503.0,101.2754,101.3352,101.2669,101.3096,7503.0
2018-01-04 13:40:00,118.76,118.76,118.73,118.75,6877.0,101.3096,101.3096,101.284,101.301,6877.0
2018-01-04 13:45:00,118.75,118.79,118.72,118.72,5849.0,101.301,101.3352,101.2754,101.2754,5849.0
2018-01-04 13:50:00,118.7,118.7,118.67,118.67,4035.0,101.2584,101.2584,101.2328,101.2328,4035.0
2018-01-04 13:55:00,118.66,118.69,118.62,118.69,8355.0,101.2243,101.2498,101.1901,101.2498,8355.0
2018-01-04 14:00:00,118.68,118.69,118.57,118.58,14340.0,101.2413,101.2498,101.1475,101.156,14340.0
2018-01-04 14:05:00,118.57,118.61,118.54,118.59,4360.0,101.1475,101.1816,101.1219,101.1645,4360.0
2018-01-04 14:10:00,118.61,118.61,118.58,118.58,6379.0,101.1816,101.1816,101.156,101.156,6379.0
2018-01-04 14:15:00,118.59,118.65,118.57,118.57,10684.0,101.1645,101.2157,101.1475,101.1475,10684.0
2018-01-04 14:20:00,118.56,118.58,118.55,118.58,3783.0,101.1389,101.156,101.1304,101.156,3783.0
2018-01-04 14:25:00,118.59,118.6,118.49,118.53,9140.0,101.1645,101.1731,101.0792,101.1134,9140.0
2018-01-04 14:30:00,118.53,118.53,118.45,118.46,7630.0,101.1134,101.1134,101.0451,101.0536,7630.0
2018-01-04 14:35:00,118.47,118.47,118.37,118.38,8065.0,101.0622,101.0622,100.9769,100.9854,8065.0
2018-01-04 14:40:00,118.37,118.42,118.36,118.4,4468.0,100.9769,101.0195,100.9683,101.0025,4468.0
2018-01-04 14:45:00,118.41,118.45,118.41,118.43,4080.0,101.011,101.0451,101.011,101.028,4080.0
2018-01-04 14:50:00,118.43,118.51,118.39,118.39,17911.0,101.028,101.0963,100.9939,100.9939,17911.0
2018-01-04 14:55:00,118.39,118.4,118.34,118.34,8124.0,100.9939,101.0025,100.9513,100.9513,8124.0
2018-01-04 15:00:00,118.35,118.39,118.34,118.36,11385.0,100.9598,100.9939,100.9513,100.9683,11385.0
2018-01-04 15:05:00,118.38,118.39,118.3,118.31,7332.0,100.9854,100.9939,100.9172,100.9257,7332.0
2018-01-04 15:10:00,118.31,118.32,118.21,118.24,14635.0,100.9257,100.9342,100.8404,100.866,14635.0
2018-01-04 15:15:00,118.25,118.32,118.24,118.26,12653.0,100.8745,100.9342,100.866,100.883,12653.0
2018-01-04 15:20:00,118.26,118.26,118.23,118.26,9903.0,100.883,100.883,100.8574,100.883,9903.0
2018-01-04 15:25:00,118.27,118.28,118.26,118.27,6846.0,100.8916,100.9001,100.883,100.8916,6846.0
2018-01-04 15:30:00,118.26,118.29,118.22,118.28,17517.0,100.883,100.9086,100.8489,100.9001,17517.0
2018-01-04 15:35:00,118.27,118.27,118.25,118.25,12382.0,100.8916,100.8916,100.8745,100.8745,12382.0
2018-01-04 15:40:00,118.25,118.27,118.18,118.18,11545.0,100.8745,100.8916,100.8148,100.8148,11545.0
2018-01-04 15:45:00,118.18,118.22,118.18,118.21,24205.0,100.8148,100.8489,100.8148,100.8404,24205.0
2018-01-04 15:50:00,118.2,118.35,118.19,118.34,27821.0,100.8318,100.9598,100.8233,100.9513,27821.0
2018-01-04 15:55:00,118.34,118.41,118.33,118.36,52797.0,100.9513,101.011,100.9427,100.9683,52797.0
2018-01-05 09:30:00,118.55,118.77,118.37,118.57,54199.0,101.1304,101.3181,100.9769,101.1475,54199.0
2018-01-05 09:35:00,118.61,118.61,117.98,117.98,9234.0,101.1816,101.1816,100.6442,100.6442,9234.0
2018-01-05 09:40:00,117.98,118.02,117.69,117.83,13956.0,100.6442,100.6783,100.3968,100.5162,13956.0
2018-01-05 09:45:00,117.93,118.07,117.68,117.79,10799.0,100.6015,100.7209,100.3883,100.4821,10799.0
2018-01-05 09:50:00,117.76,117.8,117.67,117.67,2510.0,100.4565,100.4906,100.3797,100.3797,2510.0
2018-01-05 09:55:00,117.66,117.67,117.32,117.33,18161.0,100.3712,100.3797,100.0812,100.0897,18161.0
2018-01-05 10:00:00,117.42,117.62,117.35,117.48,8625.0,100.1665,100.3371,100.1067,100.2176,8625.0
2018-01-05 10:05:00,117.44,117.49,117.35,117.45,4014.0,100.1835,100.2262,100.1067,100.192,4014.0
2018-01-05 10:10:00,117.46,117.46,117.31,117.41,9017.0,100.2006,100.2006,100.0726,100.1579,9017.0
2018-01-05 10:15:00,117.41,117.58,117.32,117.58,12968.0,100.1579,100.3029,100.0812,100.3029,12968.0
2018-01-05 10:20:00,117.6,117.6,117.49,117.5,4062.0,100.32,100.32,100.2262,100.2347,4062.0
2018-01-05 10:25:00,117.49,117.59,117.47,117.54,14929.0,100.2262,100.3115,100.2091,100.2688,14929.0
2018-01-05 10:30:00,117.54,117.62,117.49,117.54,10527.0,100.2688,100.3371,100.2262,100.2688,10527.0
2018-01-05 10:35:00,117.54,117.63,117.5,117.62,7671.0,100.2688,100.3456,100.2347,100.3371,7671.0
2018-01-05 10:40:00,117.61,117.68,117.61,117.65,3600.0,100.3285,100.3883,100.3285,100.3627,3600.0
2018-01-05 10:45:00,117.65,117.69,117.49,117.58,7234.0,100.3627,100.3968,100.2262,100.3029,7234.0
2018-01-05 10:50:00,117.58,117.63,117.26,117.37,30831.0,100.3029,100.3456,100.03,100.1238,30831.0
2018-01-05 10:55:00,117.45,117.74,117.41,117.64,14736.0,100.192,100.4394,100.1579,100.3541,14736.0
2018-01-05 11:00:00,117.66,117.66,117.54,117.57,7241.0,100.3712,100.3712,100.2688,100.2944,7241.0
2018-01-05 11:05:00,117.61,117.65,117.59,117.65,3947.0,100.3285,100.3627,100.3115,100.3627,3947.0
2018-01-05 11:10:00,117.61,117.62,117.51,117.55,3300.0,100.3285,100.3371,100.2432,100.2774,3300.0
2018-01-05 11:15:00,117.54,117.61,117.48,117.58,6781.0,100.2688,100.3285,100.2176,100.3029,6781.0
2018-01-05 11:20:00,117.56,117.61,117.43,117.52,9672.0,100.2859,100.3285,100.175,100.2518,9672.0
2018-01-05 11:25:00,117.57,117.61,117.48,117.48,7599.0,100.2944,100.3285,100.2176,100.2176,7599.0
2018-01-05 11:30:00,117.5,117.6,117.48,117.6,6998.0,100.2347,100.32,100.2176,100.32,6998.0
2018-01-05 11:35:00,117.6,117.6,117.5,117.54,7165.0,100.32,100.32,100.2347,100.2688,7165.0
2018-01-05 11:40:00,117.52,117.56,117.47,117.47,4032.0,100.2518,100.2859,100.2091,100.2091,4032.0
2018-01-05 11:45:00,117.49,117.51,117.41,117.45,5715.0,100.2262,100.2432,100.1579,100.192,5715.0
2018-01-05 11:50:00,117.45,117.54,117.44,117.54,4229.0,100.192,100.2688,100.1835,100.2688,4229.0
2018-01-05 11:55:00,117.54,117.58,117.5,117.53,3898.0,100.2688,100.3029,100.2347,100.2603,3898.0
2018-01-05 12:00:00,117.52,117.53,117.47,117.5,3396.0,100.2518,100.2603,100.2091,100.2347,3396.0
2018-01-05 12:05:00,117.49,117.58,117.49,117.55,5105.0,100.2262,100.3029,100.2262,100.2774,5105.0
2018-01-05 12:10:00,117.54,117.65,117.54,117.62,3664.0,100.2688,100.3627,100.2688,100.3371,3664.0
2018-01-05 12:15:00,117.65,117.79,117.65,117.79,5958.0,100.3627,100.4821,100.3627,100.4821,5958.0
2018-01-05 12:20:00,117.81,117.81,117.68,117.7,2901.0,100.4992,100.4992,100.3883,100.4053,2901.0
2018-01-05 12:25:00,117.67,117.77,117.67,117.7,6784.0,100.3797,100.465,100.3797,100.4053,6784.0
2018-01-05 12:30:00,117.67,117.71,117.65,117.69,3175.0,100.3797,100.4138,100.3627,100.3968,3175.0
2018-01-05 12:35:00,117.68,117.68,117.61,117.61,5121.0,100.3883,100.3883,100.3285,100.3285,5121.0
2018-01-05 12:40:00,117.64,117.68,117.63,117.66,2900.0,100.3541,100.3883,100.3456,100.3712,2900.0
2018-01-05 12:45:00,117.66,117.66,117.59,117.59,3891.0,100.3712,100.3712,100.3115,100.3115,3891.0
2018-01-05 12:50:00,117.58,117.63,117.56,117.6,5663.0,100.3029,100.3456,100.2859,100.32,5663.0
2018-01-05 12:55:00,117.59,117.62,117.53,117.62,5583.0,100.3115,100.3371,100.2603,100.3371,5583.0
2018-01-05 13:00:00,117.64,117.65,117.59,117.64,5695.0,100.3541,100.3627,100.3115,100.3541,5695.0
2018-01-05 13:05:00,117.66,117.66,117.59,117.63,3871.0,100.3712,100.3712,100.3115,100.3456,3871.0
2018-01-05 13:10:00,117.63,117.66,117.6,117.65,3400.0,100.3456,100.3712,100.32,100.3627,3400.0
2018-01-05 13:15:00,117.67,117.71,117.66,117.71,3300.0,100.3797,100.4138,100.3712,100.4138,3300.0
2018-01-05 13:20:00,117.67,117.7,117.62,117.64,3813.0,100.3797,100.4053,100.3371,100.3541,3813.0
2018-01-05 13:25:00,117.64,117.65,117.59,117.61,4806.0,100.3541,100.3627,100.3115,100.3285,4806.0
2018-01-05 13:30:00,117.62,117.67,117.61,117.65,6028.0,100.3371,100.3797,100.3285,100.3627,6028.0
2018-01-05 13:35:00,117.65,117.69,117.65,117.67,2998.0,100.3627,100.3968,100.3627,100.3797,2998.0
2018-01-05 13:40:00,117.68,117.69,117.62,117.64,5933.0,100.3883,100.3968,100.3371,100.3541,5933.0
2018-01-05 13:45:00,117.65,117.66,117.59,117.61,6160.0,100.3627,100.3712,100.3115,100.3285,6160.0
2018-01-05 13:50:00,117.6,117.7,117.6,117.65,5235.0,100.32,100.4053,100.32,100.3627,5235.0
2018-01-05 13:55:00,117.66,117.67,117.65,117.66,1931.0,100.3712,100.3797,100.3627,100.3712,1931.0
2018-01-05 14:00:00,117.66,117.69,117.59,117.59,4376.0,100.3712,100.3968,100.3115,100.3115,4376.0
2018-01-05 14:05:00,117.58,117.61,117.54,117.54,2224.0,100.3029,100.3285,100.2688,100.2688,2224.0
2018-01-05 14:10:00,117.53,117.56,117.52,117.56,7901.0,100.2603,100.2859,100.2518,100.2859,7901.0
2018-01-05 14:15:00,117.55,117.6,117.54,117.56,5435.0,100.2774,100.32,100.2688,100.2859,5435.0
2018-01-05 14:20:00,117.56,117.61,117.55,117.61,4008.0,100.2859,100.3285,100.2774,100.3285,4008.0
2018-01-05 14:25:00,117.61,117.71,117.61,117.69,4630.0,100.3285,100.4138,100.3285,100.3968,4630.0
2018-01-05 14:30:00,117.7,117.7,117.66,117.66,5004.0,100.4053,100.4053,100.3712,100.3712,5004.0
2018-01-05 14:35:00,117.67,117.76,117.67,117.76,8779.0,100.3797,100.4565,100.3797,100.4565,8779.0
2018-01-05 14:40:00,117.76,117.78,117.71,117.72,5437.0,100.4565,100.4736,100.4138,100.4224,5437.0
2018-01-05 14:45:00,117.72,117.75,117.68,117.7,4800.0,100.4224,100.448,100.3883,100.4053,4800.0
2018-01-05 14:50:00,117.69,117.73,117.68,117.7,5913.0,100.3968,100.4309,100.3883,100.4053,5913.0
2018-01-05 14:55:00,117.7,117.71,117.64,117.67,8107.0,100.4053,100.4138,100.3541,100.3797,8107.0
2018-01-05 15:00:00,117.68,117.72,117.65,117.69,7120.0,100.3883,100.4224,100.3627,100.3968,7120.0
2018-01-05 15:05:00,117.71,117.83,117.7,117.8,8109.0,100.4138,100.5162,100.4053,100.4906,8109.0
2018-01-05 15:10:00,117.81,117.82,117.79,117.79,6211.0,100.4992,100.5077,100.4821,100.4821,6211.0
2018-01-05 15:15:00,117.78,117.81,117.75,117.81,7306.0,100.4736,100.4992,100.448,100.4992,7306.0
2018-01-05 15:20:00,117.82,117.86,117.82,117.86,7306.0,100.5077,100.5418,100.5077,100.5418,7306.0
2018-01-05 15:25:00,117.84,117.91,117.84,117.91,5828.0,100.5247,100.5845,100.5247,100.5845,5828.0
2018-01-05 15:30:00,117.92,117.92,117.86,117.92,16146.0,100.593,100.593,100.5418,100.593,16146.0
2018-01-05 15:35:00,117.9,117.98,117.9,117.97,10338.0,100.5759,100.6442,100.5759,100.6356,10338.0
2018-01-05 15:40:00,117.98,117.98,117.91,117.97,15584.0,100.6442,100.6442,100.5845,100.6356,15584.0
2018-01-05 15:45:00,117.95,118.14,117.94,118.13,29354.0,100.6186,100.7807,100.61,100.7721,29354.0
2018-01-05 15:50:00,118.14,118.34,118.14,118.34,62238.0,100.7807,100.9513,100.7807,100.9513,62238.0
2018-01-05 15:55:00,118.33,118.41,118.24,118.25,156834.0,100.9427,101.011,100.866,100.8745,156834.0
2018-01-08 09:30:00,118.37,118.39,117.92,117.92,35076.0,100.9769,100.9939,100.593,100.593,35076.0
2018-01-08 09:35:00,118.17,118.19,117.89,117.91,8237.0,100.8063,100.8233,100.5674,100.5845,8237.0
2018-01-08 09:40:00,117.99,118.36,117.99,118.22,12165.0,100.6527,100.9683,100.6527,100.8489,12165.0
2018-01-08 09:45:00,118.22,118.32,118.07,118.32,7602.0,100.8489,100.9342,100.7209,100.9342,7602.0
2018-01-08 09:50:00,118.31,118.54,118.24,118.45,5280.0,100.9257,101.1219,100.866,101.0451,5280.0
2018-01-08 09:55:00,118.41,118.58,118.33,118.58,15532.0,101.011,101.156,100.9427,101.156,15532.0
2018-01-08 10:00:00,118.48,118.51,118.34,118.35,3128.0,101.0707,101.0963,100.9513,100.9598,3128.0
2018-01-08 10:05:00,118.38,118.38,118.03,118.03,4762.0,100.9854,100.9854,100.6868,100.6868,4762.0
2018-01-08 10:10:00,118.04,118.26,118.04,118.26,2710.0,100.6954,100.883,100.6954,100.883,2710.0
2018-01-08 10:15:00,118.18,118.18,118.01,118.01,11283.0,100.8148,100.8148,100.6698,100.6698,11283.0
2018-01-08 10:20:00,117.99,118.08,117.95,118.05,7232.0,100.6527,100.7295,100.6186,100.7039,7232.0
2018-01-08 10:25:00,118.06,118.09,117.98,117.99,5333.0,100.7124,100.738,100.6442,100.6527,5333.0
2018-01-08 10:30:00,117.98,118.15,117.94,118.1,6183.0,100.6442,100.7892,100.61,100.7465,6183.0
2018-01-08 10:35:00,118.13,118.16,118.01,118.11,14136.0,100.7721,100.7977,100.6698,100.7551,14136.0
2018-01-08 10:40:00,118.11,118.16,118.09,118.14,5041.0,100.7551,100.7977,100.738,100.7807,5041.0
2018-01-08 10:45:00,118.19,118.29,118.18,118.23,4218.0,100.8233,100.9086,100.8148,100.8574,4218.0
2018-01-08 10:50:00,118.22,118.25,118.16,118.19,3340.0,100.8489,100.8745,100.7977,100.8233,3340.0
2018-01-08 10:55:00,118.14,118.19,118.11,118.11,3189.0,100.7807,100.8233,100.7551,100.7551,3189.0
2018-01-08 11:00:00,118.1,118.19,117.99,118.19,24565.0,100.7465,100.8233,100.6527,100.8233,24565.0
2018-01-08 11:05:00,118.16,118.22,118.09,118.13,31266.0,100.7977,100.8489,100.738,100.7721,31266.0
2018-01-08 11:10:00,118.14,118.17,118.04,118.05,21181.0,100.7807,100.8063,100.6954,100.7039,21181.0
2018-01-08 11:15:00,118.04,118.11,117.96,117.99,29215.0,100.6954,100.7551,100.6271,100.6527,29215.0
2018-01-08 11:20:00,117.99,117.99,117.85,117.89,8878.0,100.6527,100.6527,100.5333,100.5674,8878.0
2018-01-08 11:25:00,117.85,117.93,117.79,117.84,23494.0,100.5333,100.6015,100.4821,100.5247,23494.0
2018-01-08 11:30:00,117.83,117.86,117.6,117.67,46898.0,100.5162,100.5418,100.32,100.3797,46898.0
2018-01-08 11:35:00,117.65,117.72,117.57,117.58,39452.0,100.3627,100.4224,100.2944,100.3029,39452.0
2018-01-08 11:40:00,117.61,117.65,117.51,117.57,20494.0,100.3285,100.3627,100.2432,100.2944,20494.0
2018-01-08 11:45:00,117.58,117.58,117.45,117.49,33588.0,100.3029,100.3029,100.192,100.2262,33588.0
2018-01-08 11:50:00,117.53,117.77,117.46,117.69,37765.0,100.2603,100.465,100.2006,100.3968,37765.0
2018-01-08 11:55:00,117.69,117.75,117.63,117.66,16001.0,100.3968,100.448,100.3456,100.3712,16001.0
2018-01-08 12:00:00,117.69,117.69,117.62,117.64,3426.0,100.3968,100.3968,100.3371,100.3541,3426.0
2018-01-08 12:05:00,117.62,117.62,117.49,117.49,7908.0,100.3371,100.3371,100.2262,100.2262,7908.0
2018-01-08 12:10:00,117.49,117.49,117.39,117.39,9129.0,100.2262,100.2262,100.1409,100.1409,9129.0
2018-01-08 12:15:00,117.44,117.49,117.42,117.49,5709.0,100.1835,100.2262,100.1665,100.2262,5709.0
2018-01-08 12:20:00,117.5,117.51,117.45,117.5,2903.0,100.2347,100.2432,100.192,100.2347,2903.0
2018-01-08 12:25:00,117.51,117.57,117.5,117.55,6522.0,100.2432,100.2944,100.2347,100.2774,6522.0
2018-01-08 12:30:00,117.59,117.67,117.59,117.66,4316.0,100.3115,100.3797,100.3115,100.3712,4316.0
2018-01-08 12:35:00,117.61,117.79,117.61,117.79,12859.0,100.3285,100.4821,100.3285,100.4821,12859.0
2018-01-08 12:40:00,117.8,117.83,117.68,117.68,9704.0,100.4906,100.5162,100.3883,100.3883,9704.0
2018-01-08 12:45:00,117.67,117.92,117.67,117.89,9734.0,100.3797,100.593,100.3797,100.5674,9734.0
2018-01-08 12:50:00,117.91,117.92,117.81,117.89,8329.0,100.5845,100.593,100.4992,100.5674,8329.0
2018-01-08 12:55:00,117.89,117.96,117.89,117.92,4327.0,100.5674,100.6271,100.5674,100.593,4327.0
2018-01-08 13:00:00,117.91,117.91,117.85,117.87,3884.0,100.5845,100.5845,100.5333,100.5503,3884.0
2018-01-08 13:05:00,117.86,117.93,117.82,117.93,8773.0,100.5418,100.6015,100.5077,100.6015,8773.0
2018-01-08 13:10:00,117.9,117.97,117.87,117.96,4999.0,100.5759,100.6356,100.5503,100.6271,4999.0
2018-01-08 13:15:00,117.96,118.02,117.93,118.0,3707.0,100.6271,100.6783,100.6015,100.6612,3707.0
2018-01-08 13:20:00,118.0,118.04,117.98,118.02,3225.0,100.6612,100.6954,100.6442,100.6783,3225.0
2018-01-08 13:25:00,118.03,118.08,118.01,118.08,4606.0,100.6868,100.7295,100.6698,100.7295,4606.0
2018-01-08 13:30:00,118.07,118.1,118.03,118.03,3695.0,100.7209,100.7465,100.6868,100.6868,3695.0
2018-01-08 13:35:00,118.03,118.07,118.02,118.03,7697.0,100.6868,100.7209,100.6783,100.6868,7697.0
2018-01-08 13:40:00,118.03,118.03,117.94,117.96,5561.0,100.6868,100.6868,100.61,100.6271,5561.0
2018-01-08 13:45:00,117.97,117.97,117.92,117.94,4689.0,100.6356,100.6356,100.593,100.61,4689.0
2018-01-08 13:50:00,117.93,117.97,117.93,117.95,3717.0,100.6015,100.6356,100.6015,100.6186,3717.0
2018-01-08 13:55:00,117.95,118.04,117.92,117.98,46331.0,100.6186,100.6954,100.593,100.6442,46331.0
2018-01-08 14:00:00,117.99,118.0,117.91,117.94,4974.0,100.6527,100.6612,100.5845,100.61,4974.0
2018-01-08 14:05:00,117.92,117.92,117.75,117.76,10671.0,100.593,100.593,100.448,100.4565,10671.0
2018-01-08 14:10:00,117.75,117.89,117.73,117.88,31938.0,100.448,100.5674,100.4309,100.5589,31938.0
2018-01-08 14:15:00,117.83,117.84,117.77,117.81,8900.0,100.5162,100.5247,100.465,100.4992,8900.0
2018-01-08 14:20:00,117.8,117.85,117.75,117.8,8352.0,100.4906,100.5333,100.448,100.4906,8352.0
2018-01-08 14:25:00,117.83,117.86,117.72,117.76,4457.0,100.5162,100.5418,100.4224,100.4565,4457.0
2018-01-08 14:30:00,117.77,117.83,117.72,117.74,14632.0,100.465,100.5162,100.4224,100.4394,14632.0
2018-01-08 14:35:00,117.77,117.77,117.69,117.72,11346.0,100.465,100.465,100.3968,100.4224,11346.0
2018-01-08 14:40:00,117.71,117.8,117.7,117.75,12541.0,100.4138,100.4906,100.4053,100.448,12541.0
2018-01-08 14:45:00,117.76,117.82,117.68,117.7,9709.0,100.4565,100.5077,100.3883,100.4053,9709.0
2018-01-08 14:50:00,117.7,117.74,117.68,117.68,6407.0,100.4053,100.4394,100.3883,100.3883,6407.0
2018-01-08 14:55:00,117.7,117.75,117.69,117.74,11757.0,100.4053,100.448,100.3968,100.4394,11757.0
2018-01-08 15:00:00,117.75,117.75,117.65,117.68,15581.0,100.448,100.448,100.3627,100.3883,15581.0
2018-01-08 15:05:00,117.7,117.73,117.67,117.67,8231.0,100.4053,100.4309,100.3797,100.3797,8231.0
2018-01-08 15:10:00,117.68,117.7,117.62,117.66,20811.0,100.3883,100.4053,100.3371,100.3712,20811.0
2018-01-08 15:15:00,117.66,117.68,117.5,117.55,46432.0,100.3712,100.3883,100.2347,100.2774,46432.0
2018-01-08 15:20:00,117.56,117.58,117.44,117.49,52699.0,100.2859,100.3029,100.1835,100.2262,52699.0
2018-01-08 15:25:00,117.49,117.58,117.43,117.5,27706.0,100.2262,100.3029,100.175,100.2347,27706.0
2018-01-08 15:30:00,117.49,117.67,117.42,117.65,52668.0,100.2262,100.3797,100.1665,100.3627,52668.0
2018-01-08 15:35:00,117.67,117.76,117.67,117.71,25373.0,100.3797,100.4565,100.3797,100.4138,25373.0
2018-01-08 15:40:00,117.71,117.78,117.68,117.78,31472.0,100.4138,100.4736,100.3883,100.4736,31472.0
2018-01-08 15:45:00,117.77,117.78,117.69,117.75,29002.0,100.465,100.4736,100.3968,100.448,29002.0
2018-01-08 15:50:00,117.76,117.99,117.76,117.99,65320.0,100.4565,100.6527,100.4565,100.6527,65320.0
2018-01-08 15:55:00,117.98,117.99,117.88,117.88,103758.0,100.6442,100.6527,100.5589,100.5589,103758.0
2018-01-09 09:30:00,117.75,118.06,117.5,117.8,30780.0,100.448,100.7124,100.2347,100.4906,30780.0
2018-01-09 09:35:00,117.87,118.15,117.79,118.06,13831.0,100.5503,100.7892,100.4821,100.7124,13831.0
2018-01-09 09:40:00,118.01,118.37,117.99,118.26,8003.0,100.6698,100.9769,100.6527,100.883,8003.0
2018-01-09 09:45:00,118.35,118.45,118.1,118.19,20388.0,100.9598,101.0451,100.7465,100.8233,20388.0
2018-01-09 09:50:00,118.11,118.11,117.89,118.01,17705.0,100.7551,100.7551,100.5674,100.6698,17705.0
2018-01-09 09:55:00,118.06,118.06,117.9,117.9,19502.0,100.7124,100.7124,100.5759,100.5759,19502.0
2018-01-09 10:00:00,117.88,118.22,117.88,118.22,9217.0,100.5589,100.8489,100.5589,100.8489,9217.0
2018-01-09 10:05:00,118.22,118.25,118.01,118.11,54445.0,100.8489,100.8745,100.6698,100.7551,54445.0
2018-01-09 10:10:00,118.06,118.21,117.97,118.2,26949.0,100.7124,100.8404,100.6356,100.8318,26949.0
2018-01-09 10:15:00,118.2,118.39,118.16,118.39,6734.0,100.8318,100.9939,100.7977,100.9939,6734.0
2018-01-09 10:20:00,118.37,118.42,118.23,118.33,12785.0,100.9769,101.0195,100.8574,100.9427,12785.0
2018-01-09 10:25:00,118.32,118.48,118.29,118.45,10960.0,100.9342,101.0707,100.9086,101.0451,10960.0
2018-01-09 10:30:00,118.45,118.47,118.38,118.41,9713.0,101.0451,101.0622,100.9854,101.011,9713.0
2018-01-09 10:35:00,118.42,118.55,118.4,118.4,20254.0,101.0195,101.1304,101.0025,101.0025,20254.0
2018-01-09 10:40:00,118.41,118.42,118.26,118.34,39222.0,101.011,101.0195,100.883,100.9513,39222.0
2018-01-09 10:45:00,118.34,118.36,118.16,118.36,72345.0,100.9513,100.9683,100.7977,100.9683,72345.0
2018-01-09 10:50:00,118.36,118.56,118.3,118.56,11639.0,100.9683,101.1389,100.9172,101.1389,11639.0
2018-01-09 10:55:00,118.56,118.57,118.41,118.47,8599.0,101.1389,101.1475,101.011,101.0622,8599.0
2018-01-09 11:00:00,118.47,118.61,118.46,118.61,5076.0,101.0622,101.1816,101.0536,101.1816,5076.0
2018-01-09 11:05:00,118.62,118.72,118.59,118.72,5643.0,101.1901,101.2754,101.1645,101.2754,5643.0
2018-01-09 11:10:00,118.72,118.8,118.71,118.77,8000.0,101.2754,101.3437,101.2669,101.3181,8000.0
2018-01-09 11:15:00,118.75,118.85,118.72,118.82,9148.0,101.301,101.3863,101.2754,101.3607,9148.0
2018-01-09 11:20:00,118.84,118.84,118.73,118.76,5507.0,101.3778,101.3778,101.284,101.3096,5507.0
2018-01-09 11:25:00,118.72,118.82,118.71,118.73,8024.0,101.2754,101.3607,101.2669,101.284,8024.0
2018-01-09 11:30:00,118.76,118.82,118.67,118.76,12545.0,101.3096,101.3607,101.2328,101.3096,12545.0
2018-01-09 11:35:00,118.75,118.78,118.69,118.78,5043.0,101.301,101.3266,101.2498,101.3266,5043.0
2018-01-09 11:40:00,118.75,118.8,118.74,118.78,4643.0,101.301,101.3437,101.2925,101.3266,4643.0
2018-01-09 11:45:00,118.8,118.87,118.78,118.84,5500.0,101.3437,101.4034,101.3266,101.3778,5500.0
2018-01-09 11:50:00,118.84,118.88,118.79,118.84,5989.0,101.3778,101.4119,101.3352,101.3778,5989.0
2018-01-09 11:55:00,118.84,118.89,118.83,118.85,10896.0,101.3778,101.4205,101.3693,101.3863,10896.0
2018-01-09 12:00:00,118.86,118.98,118.84,118.96,10974.0,101.3949,101.4972,101.3778,101.4802,10974.0
2018-01-09 12:05:00,118.96,118.97,118.83,118.84,6461.0,101.4802,101.4887,101.3693,101.3778,6461.0
2018-01-09 12:10:00,118.83,118.87,118.78,118.86,12154.0,101.3693,101.4034,101.3266,101.3949,12154.0
2018-01-09 12:15:00,118.87,118.88,118.81,118.81,3600.0,101.4034,101.4119,101.3522,101.3522,3600.0
2018-01-09 12:20:00,118.8,118.9,118.8,118.85,34384.0,101.3437,101.429,101.3437,101.3863,34384.0
2018-01-09 12:25:00,118.85,118.87,118.83,118.85,5864.0,101.3863,101.4034,101.3693,101.3863,5864.0
2018-01-09 12:30:00,118.85,118.85,118.75,118.76,6085.0,101.3863,101.3863,101.301,101.3096,6085.0
2018-01-09 12:35:00,118.75,118.85,118.75,118.82,5088.0,101.301,101.3863,101.301,101.3607,5088.0
2018-01-09 12:40:00,118.81,118.84,118.76,118.84,4886.0,101.3522,101.3778,101.3096,101.3778,4886.0
2018-01-09 12:45:00,118.83,118.94,118.83,118.92,3863.0,101.3693,101.4631,101.3693,101.446,3863.0
2018-01-09 12:50:00,118.93,118.97,118.92,118.96,3965.0,101.4546,101.4887,101.446,101.4802,3965.0
2018-01-09 12:55:00,118.95,118.95,118.84,118.89,8155.0,101.4716,101.4716,101.3778,101.4205,8155.0
2018-01-09 13:00:00,118.9,118.98,118.89,118.98,3880.0,101.429,101.4972,101.4205,101.4972,3880.0
2018-01-09 13:05:00,118.97,118.99,118.95,118.99,4643.0,101.4887,101.5058,101.4716,101.5058,4643.0
2018-01-09 13:10:00,118.98,119.0,118.96,118.97,4623.0,101.4972,101.5143,101.4802,101.4887,4623.0
2018-01-09 13:15:00,118.98,118.98,118.88,118.93,6030.0,101.4972,101.4972,101.4119,101.4546,6030.0
2018-01-09 13:20:00,118.93,118.98,118.89,118.98,6127.0,101.4546,101.4972,101.4205,101.4972,6127.0
2018-01-09 13:25:00,118.95,118.98,118.94,118.95,5974.0,101.4716,101.4972,101.4631,101.4716,5974.0
2018-01-09 13:30:00,118.96,118.96,118.92,118.94,4978.0,101.4802,101.4802,101.446,101.4631,4978.0
2018-01-09 13:35:00,118.97,119.03,118.91,118.96,21908.0,101.4887,101.5399,101.4375,101.4802,21908.0
2018-01-09 13:40:00,118.97,119.02,118.96,118.98,6001.0,101.4887,101.5314,101.4802,101.4972,6001.0
2018-01-09 13:45:00,118.99,118.99,118.89,118.94,8597.0,101.5058,101.5058,101.4205,101.4631,8597.0
2018-01-09 13:50:00,118.94,118.95,118.9,118.92,7226.0,101.4631,101.4716,101.429,101.446,7226.0
2018-01-09 13:55:00,118.92,118.96,118.9,118.95,4663.0,101.446,101.4802,101.429,101.4716,4663.0
2018-01-09 14:00:00,118.94,118.95,118.89,118.9,5500.0,101.4631,101.4716,101.4205,101.429,5500.0
2018-01-09 14:05:00,118.9,118.91,118.83,118.84,9669.0,101.429,101.4375,101.3693,101.3778,9669.0
2018-01-09 14:10:00,118.84,118.85,118.8,118.85,5914.0,101.3778,101.3863,101.3437,101.3863,5914.0
2018-01-09 14:15:00,118.84,118.84,118.74,118.8,12645.0,101.3778,101.3778,101.2925,101.3437,12645.0
2018-01-09 14:20:00,118.8,118.81,118.74,118.76,4493.0,101.3437,101.3522,101.2925,101.3096,4493.0
2018-01-09 14:25:00,118.75,118.78,118.71,118.73,5928.0,101.301,101.3266,101.2669,101.284,5928.0
2018-01-09 14:30:00,118.73,118.73,118.69,118.7,9895.0,101.284,101.284,101.2498,101.2584,9895.0
2018-01-09 14:35:00,118.69,118.73,118.68,118.7,9167.0,101.2498,101.284,101.2413,101.2584,9167.0
2018-01-09 14:40:00,118.69,118.71,118.62,118.63,5275.0,101.2498,101.2669,101.1901,101.1987,5275.0
2018-01-09 14:45:00,118.62,118.72,118.59,118.7,5691.0,101.1901,101.2754,101.1645,101.2584,5691.0
2018-01-09 14:50:00,118.72,118.89,118.64,118.64,18308.0,101.2754,101.4205,101.2072,101.2072,18308.0
2018-01-09 14:55:00,118.63,118.69,118.62,118.65,4340.0,101.1987,101.2498,101.1901,101.2157,4340.0
2018-01-09 15:00:00,118.62,118.65,118.58,118.63,5454.0,101.1901,101.2157,101.156,101.1987,5454.0
2018-01-09 15:05:00,118.63,118.67,118.61,118.62,7776.0,101.1987,101.2328,101.1816,101.1901,7776.0
2018-01-09 15:10:00,118.62,118.64,118.59,118.61,7230.0,101.1901,101.2072,101.1645,101.1816,7230.0
2018-01-09 15:15:00,118.61,118.66,118.6,118.65,9168.0,101.1816,101.2243,101.1731,101.2157,9168.0
2018-01-09 15:20:00,118.64,118.68,118.62,118.63,11822.0,101.2072,101.2413,101.1901,101.1987,11822.0
2018-01-09 15:25:00,118.62,118.73,118.62,118.72,13130.0,101.1901,101.284,101.1901,101.2754,13130.0
2018-01-09 15:30:00,118.73,118.91,118.73,118.89,27781.0,101.284,101.4375,101.284,101.4205,27781.0
2018-01-09 15:35:00,118.89,118.98,118.88,118.95,15386.0,101.4205,101.4972,101.4119,101.4716,15386.0
2018-01-09 15:40:00,118.95,118.97,118.87,118.92,15324.0,101.4716,101.4887,101.4034,101.446,15324.0
2018-01-09 15:45:00,118.93,118.93,118.72,118.74,26476.0,101.4546,101.4546,101.2754,101.2925,26476.0
2018-01-09 15:50:00,118.75,118.81,118.65,118.73,37312.0,101.301,101.3522,101.2157,101.284,37312.0
2018-01-09 15:55:00,118.73,118.77,118.68,118.77,81155.0,101.284,101.3181,101.2413,101.3181,81155.0
2018-01-10 09:30:00,118.28,118.4,118.02,118.1,38180.0,100.9001,101.0025,100.6783,100.7465,38180.0
2018-01-10 09:35:00,118.15,118.35,117.86,118.18,97870.0,100.7892,100.9598,100.5418,100.8148,97870.0
2018-01-10 09:40:00,118.12,118.12,117.53,117.58,24826.0,100.7636,100.7636,100.2603,100.3029,24826.0
2018-01-10 09:45:00,117.57,117.62,117.27,117.4,60225.0,100.2944,100.3371,100.0385,100.1494,60225.0
2018-01-10 09:50:00,117.37,117.56,117.33,117.42,66357.0,100.1238,100.2859,100.0897,100.1665,66357.0
2018-01-10 09:55:00,117.33,117.44,117.16,117.18,32633.0,100.0897,100.1835,99.9447,99.9617,32633.0
2018-01-10 10:00:00,117.18,117.27,117.05,117.22,9664.0,99.9617,100.0385,99.8508,99.9958,9664.0
2018-01-10 10:05:00,117.21,117.53,117.16,117.26,9259.0,99.9873,100.2603,99.9447,100.03,9259.0
2018-01-10 10:10:00,117.29,117.52,117.29,117.49,10812.0,100.0556,100.2518,100.0556,100.2262,10812.0
2018-01-10 10:15:00,117.51,117.58,117.46,117.57,6824.0,100.2432,100.3029,100.2006,100.2944,6824.0
2018-01-10 10:20:00,117.55,117.71,117.54,117.58,15582.0,100.2774,100.4138,100.2688,100.3029,15582.0
2018-01-10 10:25:00,117.58,117.67,117.55,117.57,12599.0,100.3029,100.3797,100.2774,100.2944,12599.0
2018-01-10 10:30:00,117.54,117.64,117.52,117.58,6865.0,100.2688,100.3541,100.2518,100.3029,6865.0
2018-01-10 10:35:00,117.55,117.67,117.5,117.67,17398.0,100.2774,100.3797,100.2347,100.3797,17398.0
2018-01-10 10:40:00,117.7,117.73,117.62,117.73,6405.0,100.4053,100.4309,100.3371,100.4309,6405.0
2018-01-10 10:45:00,117.75,117.78,117.63,117.67,4800.0,100.448,100.4736,100.3456,100.3797,4800.0
2018-01-10 10:50:00,117.67,117.73,117.57,117.57,8700.0,100.3797,100.4309,100.2944,100.2944,8700.0
2018-01-10 10:55:00,117.54,117.63,117.52,117.59,12617.0,100.2688,100.3456,100.2518,100.3115,12617.0
2018-01-10 11:00:00,117.59,117.63,117.57,117.61,3922.0,100.3115,100.3456,100.2944,100.3285,3922.0
2018-01-10 11:05:00,117.63,117.77,117.63,117.63,8615.0,100.3456,100.465,100.3456,100.3456,8615.0
2018-01-10 11:10:00,117.68,117.72,117.62,117.62,7940.0,100.3883,100.4224,100.3371,100.3371,7940.0
2018-01-10 11:15:00,117.68,117.7,117.63,117.68,1971.0,100.3883,100.4053,100.3456,100.3883,1971.0
2018-01-10 11:20:00,117.66,117.66,117.53,117.57,5900.0,100.3712,100.3712,100.2603,100.2944,5900.0
2018-01-10 11:25:00,117.58,117.61,117.39,117.39,6759.0,100.3029,100.3285,100.1409,100.1409,6759.0
2018-01-10 11:30:00,117.4,117.44,117.29,117.42,3399.0,100.1494,100.1835,100.0556,100.1665,3399.0
2018-01-10 11:35:00,117.4,117.41,117.29,117.36,7268.0,100.1494,100.1579,100.0556,100.1153,7268.0
2018-01-10 11:40:00,117.38,117.38,117.18,117.21,6296.0,100.1323,100.1323,99.9617,99.9873,6296.0
2018-01-10 11:45:00,117.24,117.32,117.24,117.32,3495.0,100.0129,100.0812,100.0129,100.0812,3495.0
2018-01-10 11:50:00,117.32,117.41,117.31,117.41,6043.0,100.0812,100.1579,100.0726,100.1579,6043.0
2018-01-10 11:55:00,117.39,117.39,117.18,117.23,5225.0,100.1409,100.1409,99.9617,100.0044,5225.0
2018-01-10 12:00:00,117.22,117.28,117.18,117.24,8190.0,99.9958,100.047,99.9617,100.0129,8190.0
2018-01-10 12:05:00,117.28,117.45,117.28,117.42,5574.0,100.047,100.192,100.047,100.1665,5574.0
2018-01-10 12:10:00,117.41,117.48,117.38,117.45,9207.0,100.1579,100.2176,100.1323,100.192,9207.0
2018-01-10 12:15:00,117.45,117.59,117.45,117.57,4113.0,100.192,100.3115,100.192,100.2944,4113.0
2018-01-10 12:20:00,117.6,117.63,117.56,117.63,4947.0,100.32,100.3456,100.2859,100.3456,4947.0
2018-01-10 12:25:00,117.63,117.7,117.63,117.63,5641.0,100.3456,100.4053,100.3456,100.3456,5641.0
2018-01-10 12:30:00,117.62,117.67,117.59,117.67,2945.0,100.3371,100.3797,100.3115,100.3797,2945.0
2018-01-10 12:35:00,117.65,117.69,117.62,117.62,2700.0,100.3627,100.3968,100.3371,100.3371,2700.0
2018-01-10 12:40:00,117.62,117.64,117.55,117.62,4976.0,100.3371,100.3541,100.2774,100.3371,4976.0
2018-01-10 12:45:00,117.61,117.61,117.54,117.6,4700.0,100.3285,100.3285,100.2688,100.32,4700.0
2018-01-10 12:50:00,117.59,117.59,117.53,117.54,3685.0,100.3115,100.3115,100.2603,100.2688,3685.0
2018-01-10 12:55:00,117.54,117.55,117.5,117.53,4371.0,100.2688,100.2774,100.2347,100.2603,4371.0
2018-01-10 13:00:00,117.57,117.59,117.53,117.58,4193.0,100.2944,100.3115,100.2603,100.3029,4193.0
2018-01-10 13:05:00,117.58,117.63,117.56,117.6,6413.0,100.3029,100.3456,100.2859,100.32,6413.0
2018-01-10 13:10:00,117.61,117.62,117.54,117.55,4324.0,100.3285,100.3371,100.2688,100.2774,4324.0
2018-01-10 13:15:00,117.55,117.57,117.48,117.55,2800.0,100.2774,100.2944,100.2176,100.2774,2800.0
2018-01-10 13:20:00,117.51,117.53,117.45,117.45,3973.0,100.2432,100.2603,100.192,100.192,3973.0
2018-01-10 13:25:00,117.45,117.45,117.4,117.43,3433.0,100.192,100.192,100.1494,100.175,3433.0
2018-01-10 13:30:00,117.43,117.51,117.43,117.51,5129.0,100.175,100.2432,100.175,100.2432,5129.0
2018-01-10 13:35:00,117.52,117.6,117.51,117.57,5629.0,100.2518,100.32,100.2432,100.2944,5629.0
2018-01-10 13:40:00,117.55,117.62,117.55,117.58,3165.0,100.2774,100.3371,100.2774,100.3029,3165.0
2018-01-10 13:45:00,117.58,117.63,117.58,117.61,7401.0,100.3029,100.3456,100.3029,100.3285,7401.0
2018-01-10 13:50:00,117.62,117.7,117.6,117.68,8773.0,100.3371,100.4053,100.32,100.3883,8773.0
2018-01-10 13:55:00,117.68,117.71,117.68,117.68,3316.0,100.3883,100.4138,100.3883,100.3883,3316.0
2018-01-10 14:00:00,117.67,117.68,117.61,117.61,3260.0,100.3797,100.3883,100.3285,100.3285,3260.0
2018-01-10 14:05:00,117.61,117.67,117.61,117.64,3074.0,100.3285,100.3797,100.3285,100.3541,3074.0
2018-01-10 14:10:00,117.62,117.63,117.56,117.56,8190.0,100.3371,100.3456,100.2859,100.2859,8190.0
2018-01-10 14:15:00,117.56,117.63,117.53,117.53,2556.0,100.2859,100.3456,100.2603,100.2603,2556.0
2018-01-10 14:20:00,117.54,117.58,117.5,117.51,4212.0,100.2688,100.3029,100.2347,100.2432,4212.0
2018-01-10 14:25:00,117.5,117.51,117.35,117.39,20973.0,100.2347,100.2432,100.1067,100.1409,20973.0
2018-01-10 14:30:00,117.38,117.46,117.35,117.41,23884.0,100.1323,100.2006,100.1067,100.1579,23884.0
2018-01-10 14:35:00,117.42,117.48,117.34,117.42,13994.0,100.1665,100.2176,100.0982,100.1665,13994.0
2018-01-10 14:40:00,117.4,117.48,117.37,117.41,5623.0,100.1494,100.2176,100.1238,100.1579,5623.0
2018-01-10 14:45:00,117.42,117.54,117.42,117.51,2625.0,100.1665,100.2688,100.1665,100.2432,2625.0
2018-01-10 14:50:00,117.52,117.64,117.52,117.61,4400.0,100.2518,100.3541,100.2518,100.3285,4400.0
2018-01-10 14:55:00,117.61,117.67,117.6,117.63,6825.0,100.3285,100.3797,100.32,100.3456,6825.0
2018-01-10 15:00:00,117.63,117.72,117.6,117.68,11259.0,100.3456,100.4224,100.32,100.3883,11259.0
2018-01-10 15:05:00,117.68,117.77,117.68,117.7,6266.0,100.3883,100.465,100.3883,100.4053,6266.0
2018-01-10 15:10:00,117.7,117.78,117.69,117.77,13716.0,100.4053,100.4736,100.3968,100.465,13716.0
2018-01-10 15:15:00,117.78,117.79,117.66,117.71,5445.0,100.4736,100.4821,100.3712,100.4138,5445.0
2018-01-10 15:20:00,117.69,117.74,117.69,117.73,7332.0,100.3968,100.4394,100.3968,100.4309,7332.0
2018-01-10 15:25:00,117.74,117.79,117.7,117.77,8408.0,100.4394,100.4821,100.4053,100.465,8408.0
2018-01-10 15:30:00,117.77,117.84,117.73,117.77,8423.0,100.465,100.5247,100.4309,100.465,8423.0
2018-01-10 15:35:00,117.78,117.89,117.77,117.85,14033.0,100.4736,100.5674,100.465,100.5333,14033.0
2018-01-10 15:40:00,117.86,117.91,117.8,117.81,10708.0,100.5418,100.5845,100.4906,100.4992,10708.0
2018-01-10 15:45:00,117.81,117.87,117.79,117.82,16918.0,100.4992,100.5503,100.4821,100.5077,16918.0
2018-01-10 15:50:00,117.83,117.84,117.59,117.6,39740.0,100.5162,100.5247,100.3115,100.32,39740.0
2018-01-10 15:55:00,117.61,117.69,117.58,117.66,82353.0,100.3285,100.3968,100.3029,100.3712,82353.0
2018-01-11 09:30:00,117.76,117.78,117.22,117.27,22327.0,100.4565,100.4736,99.9958,100.0385,22327.0
2018-01-11 09:35:00,117.29,117.29,116.81,116.9,9602.0,100.0556,100.0556,99.6461,99.7229,9602.0
2018-01-11 09:40:00,116.86,116.94,116.62,116.64,6929.0,99.6887,99.757,99.484,99.5011,6929.0
2018-01-11 09:45:00,116.65,116.69,116.41,116.44,14880.0,99.5096,99.5437,99.3049,99.3305,14880.0
2018-01-11 09:50:00,116.43,116.73,116.43,116.73,23969.0,99.3219,99.5778,99.3219,99.5778,23969.0
2018-01-11 09:55:00,116.78,116.81,116.47,116.55,4722.0,99.6205,99.6461,99.356,99.4243,4722.0
2018-01-11 10:00:00,116.52,116.86,116.51,116.83,11406.0,99.3987,99.6887,99.3902,99.6632,11406.0
2018-01-11 10:05:00,116.86,116.91,116.83,116.91,5949.0,99.6887,99.7314,99.6632,99.7314,5949.0
2018-01-11 10:10:00,116.93,116.95,116.8,116.8,12334.0,99.7485,99.7655,99.6376,99.6376,12334.0
2018-01-11 10:15:00,116.75,116.8,116.71,116.73,8672.0,99.5949,99.6376,99.5608,99.5778,8672.0
2018-01-11 10:20:00,116.73,116.76,116.46,116.59,28689.0,99.5778,99.6034,99.3475,99.4584,28689.0
2018-01-11 10:25:00,116.58,116.76,116.56,116.64,35949.0,99.4499,99.6034,99.4328,99.5011,35949.0
2018-01-11 10:30:00,116.63,116.65,116.38,116.38,29623.0,99.4925,99.5096,99.2793,99.2793,29623.0
2018-01-11 10:35:00,116.41,116.43,116.29,116.41,11896.0,99.3049,99.3219,99.2025,99.3049,11896.0
2018-01-11 10:40:00,116.42,116.43,116.33,116.37,11018.0,99.3134,99.3219,99.2366,99.2707,11018.0
2018-01-11 10:45:00,116.34,116.39,116.28,116.38,9984.0,99.2452,99.2878,99.194,99.2793,9984.0
2018-01-11 10:50:00,116.39,116.51,116.38,116.47,6297.0,99.2878,99.3902,99.2793,99.356,6297.0
2018-01-11 10:55:00,116.51,116.59,116.47,116.51,6359.0,99.3902,99.4584,99.356,99.3902,6359.0
2018-01-11 11:00:00,116.52,116.59,116.5,116.54,4310.0,99.3987,99.4584,99.3816,99.4158,4310.0
2018-01-11 11:05:00,116.56,116.69,116.52,116.69,5483.0,99.4328,99.5437,99.3987,99.5437,5483.0
2018-01-11 11:10:00,116.7,116.74,116.66,116.74,5059.0,99.5523,99.5864,99.5181,99.5864,5059.0
2018-01-11 11:15:00,116.75,116.77,116.71,116.76,4106.0,99.5949,99.612,99.5608,99.6034,4106.0
2018-01-11 11:20:00,116.79,116.79,116.69,116.7,8301.0,99.629,99.629,99.5437,99.5523,8301.0
2018-01-11 11:25:00,116.7,116.7,116.6,116.62,7521.0,99.5523,99.5523,99.4669,99.484,7521.0
2018-01-11 11:30:00,116.6,116.62,116.53,116.55,5084.0,99.4669,99.484,99.4072,99.4243,5084.0
2018-01-11 11:35:00,116.54,116.55,116.51,116.54,5476.0,99.4158,99.4243,99.3902,99.4158,5476.0
2018-01-11 11:40:00,116.54,116.55,116.43,116.45,8824.0,99.4158,99.4243,99.3219,99.339,8824.0
2018-01-11 11:45:00,116.46,116.49,116.38,116.41,25067.0,99.3475,99.3731,99.2793,99.3049,25067.0
2018-01-11 11:50:00,116.41,116.73,116.41,116.71,19179.0,99.3049,99.5778,99.3049,99.5608,19179.0
2018-01-11 11:55:00,116.72,116.93,116.72,116.85,7757.0,99.5693,99.7485,99.5693,99.6802,7757.0
2018-01-11 12:00:00,116.83,116.85,116.78,116.8,2151.0,99.6632,99.6802,99.6205,99.6376,2151.0
2018-01-11 12:05:00,116.79,116.91,116.78,116.9,5459.0,99.629,99.7314,99.6205,99.7229,5459.0
2018-01-11 12:10:00,116.91,117.05,116.89,117.05,4699.0,99.7314,99.8508,99.7143,99.8508,4699.0
2018-01-11 12:15:00,117.04,117.04,117.0,117.0,2884.0,99.8423,99.8423,99.8082,99.8082,2884.0
2018-01-11 12:20:00,117.04,117.08,117.0,117.05,2286.0,99.8423,99.8764,99.8082,99.8508,2286.0
2018-01-11 12:25:00,117.02,117.15,117.02,117.08,3700.0,99.8252,99.9361,99.8252,99.8764,3700.0
2018-01-11 12:30:00,117.09,117.24,117.09,117.24,3454.0,99.8849,100.0129,99.8849,100.0129,3454.0
2018-01-11 12:35:00,117.24,117.34,117.24,117.34,6600.0,100.0129,100.0982,100.0129,100.0982,6600.0
2018-01-11 12:40:00,117.31,117.38,117.29,117.34,4196.0,100.0726,100.1323,100.0556,100.0982,4196.0
2018-01-11 12:45:00,117.37,117.4,117.33,117.35,2364.0,100.1238,100.1494,100.0897,100.1067,2364.0
2018-01-11 12:50:00,117.33,117.39,117.3,117.34,3700.0,100.0897,100.1409,100.0641,100.0982,3700.0
2018-01-11 12:55:00,117.33,117.35,117.14,117.14,7885.0,100.0897,100.1067,99.9276,99.9276,7885.0
2018-01-11 13:00:00,117.13,117.15,117.08,117.08,8861.0,99.9191,99.9361,99.8764,99.8764,8861.0
2018-01-11 13:05:00,117.07,117.15,117.03,117.09,5900.0,99.8679,99.9361,99.8338,99.8849,5900.0
2018-01-11 13:10:00,117.11,117.17,117.07,117.08,9697.0,99.902,99.9532,99.8679,99.8764,9697.0
2018-01-11 13:15:00,117.06,117.06,117.02,117.03,4383.0,99.8594,99.8594,99.8252,99.8338,4383.0
2018-01-11 13:20:00,117.04,117.04,116.94,116.95,11667.0,99.8423,99.8423,99.757,99.7655,11667.0
2018-01-11 13:25:00,116.93,117.0,116.91,116.98,5583.0,99.7485,99.8082,99.7314,99.7911,5583.0
2018-01-11 13:30:00,116.99,117.0,116.89,116.93,8274.0,99.7996,99.8082,99.7143,99.7485,8274.0
2018-01-11 13:35:00,116.91,117.0,116.9,116.96,2576.0,99.7314,99.8082,99.7229,99.774,2576.0
2018-01-11 13:40:00,116.96,117.11,116.95,117.11,5339.0,99.774,99.902,99.7655,99.902,5339.0
2018-01-11 13:45:00,117.12,117.16,117.06,117.07,3772.0,99.9105,99.9447,99.8594,99.8679,3772.0
2018-01-11 13:50:00,117.08,117.11,117.01,117.01,3900.0,99.8764,99.902,99.8167,99.8167,3900.0
2018-01-11 13:55:00,117.04,117.07,117.01,117.07,3084.0,99.8423,99.8679,99.8167,99.8679,3084.0
2018-01-11 14:00:00,117.06,117.06,117.0,117.01,3462.0,99.8594,99.8594,99.8082,99.8167,3462.0
2018-01-11 14:05:00,117.0,117.06,117.0,117.06,2980.0,99.8082,99.8594,99.8082,99.8594,2980.0
2018-01-11 14:10:00,117.04,117.09,117.02,117.07,4630.0,99.8423,99.8849,99.8252,99.8679,4630.0
2018-01-11 14:15:00,117.1,117.42,117.09,117.21,25384.0,99.8935,100.1665,99.8849,99.9873,25384.0
2018-01-11 14:20:00,117.21,117.21,117.12,117.13,4938.0,99.9873,99.9873,99.9105,99.9191,4938.0
2018-01-11 14:25:00,117.09,117.12,117.07,117.08,5705.0,99.8849,99.9105,99.8679,99.8764,5705.0
2018-01-11 14:30:00,117.06,117.08,117.04,117.05,1987.0,99.8594,99.8764,99.8423,99.8508,1987.0
2018-01-11 14:35:00,117.04,117.14,117.04,117.13,7045.0,99.8423,99.9276,99.8423,99.9191,7045.0
2018-01-11 14:40:00,117.09,117.1,117.03,117.04,2506.0,99.8849,99.8935,99.8338,99.8423,2506.0
2018-01-11 14:45:00,117.04,117.06,116.98,116.98,11648.0,99.8423,99.8594,99.7911,99.7911,11648.0
2018-01-11 14:50:00,117.02,117.07,117.02,117.06,5022.0,99.8252,99.8679,99.8252,99.8594,5022.0
2018-01-11 14:55:00,117.08,117.16,117.08,117.15,3589.0,99.8764,99.9447,99.8764,99.9361,3589.0
2018-01-11 15:00:00,117.16,117.21,117.11,117.16,5545.0,99.9447,99.9873,99.902,99.9447,5545.0
2018-01-11 15:05:00,117.15,117.17,117.08,117.08,8107.0,99.9361,99.9532,99.8764,99.8764,8107.0
2018-01-11 15:10:00,117.08,117.08,117.01,117.05,8863.0,99.8764,99.8764,99.8167,99.8508,8863.0
2018-01-11 15:15:00,117.06,117.14,117.06,117.09,12316.0,99.8594,99.9276,99.8594,99.8849,12316.0
2018-01-11 15:20:00,117.11,117.11,117.0,117.02,10755.0,99.902,99.902,99.8082,99.8252,10755.0
2018-01-11 15:25:00,117.01,117.13,116.99,117.09,18706.0,99.8167,99.9191,99.7996,99.8849,18706.0
2018-01-11 15:30:00,117.09,117.09,117.03,117.07,10734.0,99.8849,99.8849,99.8338,99.8679,10734.0
2018-01-11 15:35:00,117.06,117.13,117.06,117.12,7596.0,99.8594,99.9191,99.8594,99.9105,7596.0
2018-01-11 15:40:00,117.1,117.12,117.06,117.08,11338.0,99.8935,99.9105,99.8594,99.8764,11338.0
2018-01-11 15:45:00,117.09,117.09,117.0,117.04,16846.0,99.8849,99.8849,99.8082,99.8423,16846.0
2018-01-11 15:50:00,117.05,117.14,117.05,117.13,24517.0,99.8508,99.9276,99.8508,99.9191,24517.0
2018-01-11 15:55:00,117.14,117.26,117.07,117.18,57066.0,99.9276,100.03,99.8679,99.9617,57066.0
2018-01-12 09:30:00,117.81,117.96,117.34,117.48,38559.0,100.4992,100.6271,100.0982,100.2176,38559.0
2018-01-12 09:35:00,117.53,117.7,117.48,117.6,6762.0,100.2603,100.4053,100.2176,100.32,6762.0
2018-01-12 09:40:00,117.61,117.82,117.61,117.8,8147.0,100.3285,100.5077,100.3285,100.4906,8147.0
2018-01-12 09:45:00,117.74,117.84,117.66,117.84,9916.0,100.4394,100.5247,100.3712,100.5247,9916.0
2018-01-12 09:50:00,117.82,117.93,117.82,117.88,8389.0,100.5077,100.6015,100.5077,100.5589,8389.0
2018-01-12 09:55:00,117.88,118.07,117.87,117.97,10259.0,100.5589,100.7209,100.5503,100.6356,10259.0
2018-01-12 10:00:00,117.92,117.94,117.88,117.93,7930.0,100.593,100.61,100.5589,100.6015,7930.0
2018-01-12 10:05:00,117.95,117.95,117.71,117.8,12151.0,100.6186,100.6186,100.4138,100.4906,12151.0
2018-01-12 10:10:00,117.76,117.96,117.75,117.95,7120.0,100.4565,100.6271,100.448,100.6186,7120.0
2018-01-12 10:15:00,117.92,118.15,117.92,118.01,8162.0,100.593,100.7892,100.593,100.6698,8162.0
2018-01-12 10:20:00,118.02,118.29,117.97,118.26,18327.0,100.6783,100.9086,100.6356,100.883,18327.0
2018-01-12 10:25:00,118.25,118.29,118.22,118.24,8469.0,100.8745,100.9086,100.8489,100.866,8469.0
2018-01-12 10:30:00,118.23,118.37,118.23,118.34,14800.0,100.8574,100.9769,100.8574,100.9513,14800.0
2018-01-12 10:35:00,118.36,118.47,118.36,118.45,11460.0,100.9683,101.0622,100.9683,101.0451,11460.0
2018-01-12 10:40:00,118.43,118.67,118.41,118.67,13316.0,101.028,101.2328,101.011,101.2328,13316.0
2018-01-12 10:45:00,118.7,118.84,118.7,118.83,9012.0,101.2584,101.3778,101.2584,101.3693,9012.0
2018-01-12 10:50:00,118.84,118.93,118.78,118.89,16314.0,101.3778,101.4546,101.3266,101.4205,16314.0
2018-01-12 10:55:00,118.87,118.89,118.73,118.73,7406.0,101.4034,101.4205,101.284,101.284,7406.0
2018-01-12 11:00:00,118.74,118.78,118.63,118.71,8386.0,101.2925,101.3266,101.1987,101.2669,8386.0
2018-01-12 11:05:00,118.69,118.74,118.61,118.68,16532.0,101.2498,101.2925,101.1816,101.2413,16532.0
2018-01-12 11:10:00,118.7,118.76,118.63,118.64,9768.0,101.2584,101.3096,101.1987,101.2072,9768.0
2018-01-12 11:15:00,118.64,118.72,118.63,118.67,13709.0,101.2072,101.2754,101.1987,101.2328,13709.0
2018-01-12 11:20:00,118.65,118.77,118.64,118.67,9282.0,101.2157,101.3181,101.2072,101.2328,9282.0
2018-01-12 11:25:00,118.69,118.84,118.67,118.8,11423.0,101.2498,101.3778,101.2328,101.3437,11423.0
2018-01-12 11:30:00,118.81,118.87,118.76,118.76,10731.0,101.3522,101.4034,101.3096,101.3096,10731.0
2018-01-12 11:35:00,118.75,118.75,118.61,118.69,4258.0,101.301,101.301,101.1816,101.2498,4258.0
2018-01-12 11:40:00,118.72,118.76,118.67,118.67,7340.0,101.2754,101.3096,101.2328,101.2328,7340.0
2018-01-12 11:45:00,118.69,118.71,118.66,118.68,5313.0,101.2498,101.2669,101.2243,101.2413,5313.0
2018-01-12 11:50:00,118.66,118.71,118.64,118.7,7531.0,101.2243,101.2669,101.2072,101.2584,7531.0
2018-01-12 11:55:00,118.71,118.75,118.67,118.75,4914.0,101.2669,101.301,101.2328,101.301,4914.0
2018-01-12 12:00:00,118.78,118.81,118.74,118.75,4672.0,101.3266,101.3522,101.2925,101.301,4672.0
2018-01-12 12:05:00,118.75,118.76,118.67,118.68,3619.0,101.301,101.3096,101.2328,101.2413,3619.0
2018-01-12 12:10:00,118.67,118.68,118.55,118.57,6006.0,101.2328,101.2413,101.1304,101.1475,6006.0
2018-01-12 12:15:00,118.58,118.63,118.52,118.6,11292.0,101.156,101.1987,101.1048,101.1731,11292.0
2018-01-12 12:20:00,118.62,118.65,118.54,118.56,14424.0,101.1901,101.2157,101.1219,101.1389,14424.0
2018-01-12 12:25:00,118.58,118.58,118.49,118.53,5600.0,101.156,101.156,101.0792,101.1134,5600.0
2018-01-12 12:30:00,118.53,118.59,118.51,118.51,4687.0,101.1134,101.1645,101.0963,101.0963,4687.0
2018-01-12 12:35:00,118.52,118.59,118.49,118.58,9302.0,101.1048,101.1645,101.0792,101.156,9302.0
2018-01-12 12:40:00,118.57,118.59,118.51,118.55,6297.0,101.1475,101.1645,101.0963,101.1304,6297.0
2018-01-12 12:45:00,118.55,118.62,118.53,118.6,5519.0,101.1304,101.1901,101.1134,101.1731,5519.0
2018-01-12 12:50:00,118.6,118.72,118.59,118.65,12846.0,101.1731,101.2754,101.1645,101.2157,12846.0
2018-01-12 12:55:00,118.63,118.75,118.63,118.73,6654.0,101.1987,101.301,101.1987,101.284,6654.0
2018-01-12 13:00:00,118.75,118.82,118.75,118.8,2948.0,101.301,101.3607,101.301,101.3437,2948.0
2018-01-12 13:05:00,118.8,118.8,118.59,118.59,12289.0,101.3437,101.3437,101.1645,101.1645,12289.0
2018-01-12 13:10:00,118.62,118.67,118.57,118.67,7857.0,101.1901,101.2328,101.1475,101.2328,7857.0
2018-01-12 13:15:00,118.66,118.68,118.53,118.59,17432.0,101.2243,101.2413,101.1134,101.1645,17432.0
2018-01-12 13:20:00,118.61,118.61,118.51,118.55,7031.0,101.1816,101.1816,101.0963,101.1304,7031.0
2018-01-12 13:25:00,118.56,118.6,118.53,118.59,5644.0,101.1389,101.1731,101.1134,101.1645,5644.0
2018-01-12 13:30:00,118.59,118.63,118.56,118.58,12530.0,101.1645,101.1987,101.1389,101.156,12530.0
2018-01-12 13:35:00,118.56,118.62,118.54,118.56,14741.0,101.1389,101.1901,101.1219,101.1389,14741.0
2018-01-12 13:40:00,118.57,118.62,118.53,118.56,31846.0,101.1475,101.1901,101.1134,101.1389,31846.0
2018-01-12 13:45:00,118.54,118.57,118.49,118.49,5929.0,101.1219,101.1475,101.0792,101.0792,5929.0
2018-01-12 13:50:00,118.48,118.55,118.46,118.54,8754.0,101.0707,101.1304,101.0536,101.1219,8754.0
2018-01-12 13:55:00,118.55,118.63,118.53,118.63,9506.0,101.1304,101.1987,101.1134,101.1987,9506.0
2018-01-12 14:00:00,118.63,118.64,118.5,118.52,14379.0,101.1987,101.2072,101.0878,101.1048,14379.0
2018-01-12 14:05:00,118.5,118.5,118.34,118.36,9922.0,101.0878,101.0878,100.9513,100.9683,9922.0
2018-01-12 14:10:00,118.38,118.41,118.31,118.37,8913.0,100.9854,101.011,100.9257,100.9769,8913.0
2018-01-12 14:15:00,118.36,118.45,118.33,118.43,13245.0,100.9683,101.0451,100.9427,101.028,13245.0
2018-01-12 14:20:00,118.43,118.47,118.41,118.42,6864.0,101.028,101.0622,101.011,101.0195,6864.0
2018-01-12 14:25:00,118.42,118.44,118.37,118.42,15609.0,101.0195,101.0366,100.9769,101.0195,15609.0
2018-01-12 14:30:00,118.42,118.48,118.34,118.36,17952.0,101.0195,101.0707,100.9513,100.9683,17952.0
2018-01-12 14:35:00,118.36,118.39,118.28,118.28,17294.0,100.9683,100.9939,100.9001,100.9001,17294.0
2018-01-12 14:40:00,118.29,118.35,118.24,118.35,11801.0,100.9086,100.9598,100.866,100.9598,11801.0
2018-01-12 14:45:00,118.35,118.35,118.28,118.31,11351.0,100.9598,100.9598,100.9001,100.9257,11351.0
2018-01-12 14:50:00,118.29,118.37,118.27,118.31,14878.0,100.9086,100.9769,100.8916,100.9257,14878.0
2018-01-12 14:55:00,118.31,118.38,118.29,118.38,10999.0,100.9257,100.9854,100.9086,100.9854,10999.0
2018-01-12 15:00:00,118.37,118.47,118.29,118.32,33544.0,100.9769,101.0622,100.9086,100.9342,33544.0
2018-01-12 15:05:00,118.34,118.35,118.26,118.3,16200.0,100.9513,100.9598,100.883,100.9172,16200.0
2018-01-12 15:10:00,118.3,118.3,118.17,118.2,7725.0,100.9172,100.9172,100.8063,100.8318,7725.0
2018-01-12 15:15:00,118.19,118.28,118.18,118.28,16263.0,100.8233,100.9001,100.8148,100.9001,16263.0
2018-01-12 15:20:00,118.27,118.31,118.23,118.29,16041.0,100.8916,100.9257,100.8574,100.9086,16041.0
2018-01-12 15:25:00,118.28,118.3,118.2,118.24,15562.0,100.9001,100.9172,100.8318,100.866,15562.0
2018-01-12 15:30:00,118.25,118.33,118.25,118.33,15381.0,100.8745,100.9427,100.8745,100.9427,15381.0
2018-01-12 15:35:00,118.34,118.36,118.24,118.36,20733.0,100.9513,100.9683,100.866,100.9683,20733.0
2018-01-12 15:40:00,118.36,118.47,118.36,118.44,25889.0,100.9683,101.0622,100.9683,101.0366,25889.0
2018-01-12 15:45:00,118.43,118.46,118.41,118.42,24629.0,101.028,101.0536,101.011,101.0195,24629.0
2018-01-12 15:50:00,118.59,118.59,118.47,118.52,62027.0,101.1645,101.1645,101.0622,101.1048,62027.0
2018-01-12 15:55:00,118.53,118.53,118.34,118.39,103437.0,101.1134,101.1134,100.9513,100.9939,103437.0
2018-01-16 09:30:00,118.52,118.76,118.49,118.49,44071.0,101.1048,101.3096,101.0792,101.0792,44071.0
2018-01-16 09:35:00,118.52,118.85,118.52,118.8,9762.0,101.1048,101.3863,101.1048,101.3437,9762.0
2018-01-16 09:40:00,118.78,118.99,118.77,118.86,13245.0,101.3266,101.5058,101.3181,101.3949,13245.0
2018-01-16 09:45:00,118.91,118.98,118.69,118.69,18307.0,101.4375,101.4972,101.2498,101.2498,18307.0
2018-01-16 09:50:00,118.75,118.83,118.63,118.75,23508.0,101.301,101.3693,101.1987,101.301,23508.0
2018-01-16 09:55:00,118.75,118.75,118.42,118.42,22307.0,101.301,101.301,101.0195,101.0195,22307.0
2018-01-16 10:00:00,118.48,118.58,118.16,118.2,29186.0,101.0707,101.156,100.7977,100.8318,29186.0
2018-01-16 10:05:00,118.2,118.57,118.16,118.53,50731.0,100.8318,101.1475,100.7977,101.1134,50731.0
2018-01-16 10:10:00,118.53,118.61,118.47,118.6,30936.0,101.1134,101.1816,101.0622,101.1731,30936.0
2018-01-16 10:15:00,118.6,118.76,118.59,118.67,10975.0,101.1731,101.3096,101.1645,101.2328,10975.0
2018-01-16 10:20:00,118.7,118.81,118.6,118.81,3225.0,101.2584,101.3522,101.1731,101.3522,3225.0
2018-01-16 10:25:00,118.83,118.9,118.78,118.9,5983.0,101.3693,101.429,101.3266,101.429,5983.0
2018-01-16 10:30:00,118.87,118.87,118.74,118.8,7039.0,101.4034,101.4034,101.2925,101.3437,7039.0
2018-01-16 10:35:00,118.79,118.88,118.68,118.78,9555.0,101.3352,101.4119,101.2413,101.3266,9555.0
2018-01-16 10:40:00,118.75,118.86,118.74,118.84,5516.0,101.301,101.3949,101.2925,101.3778,5516.0
2018-01-16 10:45:00,118.87,119.09,118.86,118.99,16151.0,101.4034,101.5911,101.3949,101.5058,16151.0
2018-01-16 10:50:00,118.97,119.02,118.93,118.93,8025.0,101.4887,101.5314,101.4546,101.4546,8025.0
2018-01-16 10:55:00,118.86,118.9,118.82,118.89,7376.0,101.3949,101.429,101.3607,101.4205,7376.0
2018-01-16 11:00:00,118.87,118.88,118.64,118.88,11348.0,101.4034,101.4119,101.2072,101.4119,11348.0
2018-01-16 11:05:00,118.85,118.86,118.69,118.71,6960.0,101.3863,101.3949,101.2498,101.2669,6960.0
2018-01-16 11:10:00,118.72,118.9,118.67,118.85,10096.0,101.2754,101.429,101.2328,101.3863,10096.0
2018-01-16 11:15:00,118.83,119.09,118.82,119.09,12025.0,101.3693,101.5911,101.3607,101.5911,12025.0
2018-01-16 11:20:00,119.09,119.13,119.06,119.08,6319.0,101.5911,101.6252,101.5655,101.5825,6319.0
2018-01-16 11:25:00,119.06,119.14,119.0,119.11,7545.0,101.5655,101.6337,101.5143,101.6081,7545.0
2018-01-16 11:30:00,119.08,119.14,118.99,119.14,7628.0,101.5825,101.6337,101.5058,101.6337,7628.0
2018-01-16 11:35:00,119.13,119.19,119.07,119.14,4818.0,101.6252,101.6764,101.574,101.6337,4818.0
2018-01-16 11:40:00,119.13,119.15,118.98,118.98,8418.0,101.6252,101.6423,101.4972,101.4972,8418.0
2018-01-16 11:45:00,118.98,119.06,118.87,119.06,6563.0,101.4972,101.5655,101.4034,101.5655,6563.0
2018-01-16 11:50:00,119.03,119.04,118.84,118.86,6334.0,101.5399,101.5484,101.3778,101.3949,6334.0
2018-01-16 11:55:00,118.89,118.97,118.82,118.93,4610.0,101.4205,101.4887,101.3607,101.4546,4610.0
2018-01-16 12:00:00,118.97,119.08,118.97,119.07,7895.0,101.4887,101.5825,101.4887,101.574,7895.0
2018-01-16 12:05:00,119.05,119.16,119.04,119.12,7858.0,101.5569,101.6508,101.5484,101.6167,7858.0
2018-01-16 12:10:00,119.14,119.2,119.12,119.2,7272.0,101.6337,101.6849,101.6167,101.6849,7272.0
2018-01-16 12:15:00,119.19,119.35,119.19,119.35,8407.0,101.6764,101.8129,101.6764,101.8129,8407.0
2018-01-16 12:20:00,119.35,119.35,119.24,119.24,6796.0,101.8129,101.8129,101.719,101.719,6796.0
2018-01-16 12:25:00,119.25,119.32,119.19,119.28,9529.0,101.7276,101.7873,101.6764,101.7532,9529.0
2018-01-16 12:30:00,119.28,119.3,119.14,119.17,6473.0,101.7532,101.7702,101.6337,101.6593,6473.0
2018-01-16 12:35:00,119.18,119.31,119.16,119.29,12980.0,101.6678,101.7787,101.6508,101.7617,12980.0
2018-01-16 12:40:00,119.32,119.41,119.32,119.34,7782.0,101.7873,101.864,101.7873,101.8043,7782.0
2018-01-16 12:45:00,119.33,119.52,119.29,119.46,12317.0,101.7958,101.9579,101.7617,101.9067,12317.0
2018-01-16 12:50:00,119.45,119.47,119.34,119.36,11533.0,101.8982,101.9152,101.8043,101.8214,11533.0
2018-01-16 12:55:00,119.36,119.58,119.35,119.58,18737.0,101.8214,102.0091,101.8129,102.0091,18737.0
2018-01-16 13:00:00,119.56,119.69,119.55,119.67,29587.0,101.992,102.1029,101.9835,102.0858,29587.0
2018-01-16 13:05:00,119.67,119.79,119.6,119.62,39160.0,102.0858,102.1882,102.0261,102.0432,39160.0
2018-01-16 13:10:00,119.59,119.6,119.49,119.53,5319.0,102.0176,102.0261,101.9323,101.9664,5319.0
2018-01-16 13:15:00,119.56,119.64,119.53,119.64,4800.0,101.992,102.0603,101.9664,102.0603,4800.0
2018-01-16 13:20:00,119.65,119.68,119.6,119.61,9146.0,102.0688,102.0944,102.0261,102.0347,9146.0
2018-01-16 13:25:00,119.64,119.64,119.57,119.61,3523.0,102.0603,102.0603,102.0005,102.0347,3523.0
2018-01-16 13:30:00,119.63,119.68,119.56,119.57,13544.0,102.0517,102.0944,101.992,102.0005,13544.0
2018-01-16 13:35:00,119.55,119.66,119.49,119.66,12899.0,101.9835,102.0773,101.9323,102.0773,12899.0
2018-01-16 13:40:00,119.65,119.66,119.59,119.64,6118.0,102.0688,102.0773,102.0176,102.0603,6118.0
2018-01-16 13:45:00,119.64,119.67,119.58,119.6,8204.0,102.0603,102.0858,102.0091,102.0261,8204.0
2018-01-16 13:50:00,119.61,119.62,119.47,119.51,12639.0,102.0347,102.0432,101.9152,101.9494,12639.0
2018-01-16 13:55:00,119.49,119.49,119.34,119.38,11884.0,101.9323,101.9323,101.8043,101.8385,11884.0
2018-01-16 14:00:00,119.42,119.47,119.38,119.44,5936.0,101.8726,101.9152,101.8385,101.8896,5936.0
2018-01-16 14:05:00,119.46,119.57,119.4,119.46,16928.0,101.9067,102.0005,101.8555,101.9067,16928.0
2018-01-16 14:10:00,119.48,119.61,119.45,119.58,7815.0,101.9238,102.0347,101.8982,102.0091,7815.0
2018-01-16 14:15:00,119.57,119.61,119.44,119.49,14765.0,102.0005,102.0347,101.8896,101.9323,14765.0
2018-01-16 14:20:00,119.5,119.7,119.48,119.64,14146.0,101.9408,102.1114,101.9238,102.0603,14146.0
2018-01-16 14:25:00,119.65,119.77,119.61,119.62,28071.0,102.0688,102.1712,102.0347,102.0432,28071.0
2018-01-16 14:30:00,119.63,119.69,119.44,119.48,18490.0,102.0517,102.1029,101.8896,101.9238,18490.0
2018-01-16 14:35:00,119.49,119.49,119.11,119.14,12801.0,101.9323,101.9323,101.6081,101.6337,12801.0
2018-01-16 14:40:00,119.08,119.14,118.93,118.95,16857.0,101.5825,101.6337,101.4546,101.4716,16857.0
2018-01-16 14:45:00,118.97,119.08,118.82,119.0,24420.0,101.4887,101.5825,101.3607,101.5143,24420.0
2018-01-16 14:50:00,119.0,119.16,118.98,119.15,26084.0,101.5143,101.6508,101.4972,101.6423,26084.0
2018-01-16 14:55:00,119.13,119.29,119.12,119.14,15601.0,101.6252,101.7617,101.6167,101.6337,15601.0
2018-01-16 15:00:00,119.14,119.32,119.14,119.26,10768.0,101.6337,101.7873,101.6337,101.7361,10768.0
2018-01-16 15:05:00,119.25,119.38,119.24,119.37,13194.0,101.7276,101.8385,101.719,101.8299,13194.0
2018-01-16 15:10:00,119.35,119.38,119.24,119.26,23126.0,101.8129,101.8385,101.719,101.7361,23126.0
2018-01-16 15:15:00,119.27,119.29,119.2,119.29,14949.0,101.7446,101.7617,101.6849,101.7617,14949.0
2018-01-16 15:20:00,119.29,119.39,119.26,119.29,16309.0,101.7617,101.847,101.7361,101.7617,16309.0
2018-01-16 15:25:00,119.29,119.55,119.27,119.55,19595.0,101.7617,101.9835,101.7446,101.9835,19595.0
2018-01-16 15:30:00,119.53,119.54,119.41,119.48,20276.0,101.9664,101.9749,101.864,101.9238,20276.0
2018-01-16 15:35:00,119.5,119.56,119.46,119.48,14609.0,101.9408,101.992,101.9067,101.9238,14609.0
2018-01-16 15:40:00,119.47,119.51,119.4,119.5,25031.0,101.9152,101.9494,101.8555,101.9408,25031.0
2018-01-16 15:45:00,119.49,119.52,119.42,119.48,24914.0,101.9323,101.9579,101.8726,101.9238,24914.0
2018-01-16 15:50:00,119.48,119.52,119.32,119.32,41468.0,101.9238,101.9579,101.7873,101.7873,41468.0
2018-01-16 15:55:00,119.31,119.47,119.29,119.38,81418.0,101.7787,101.9152,101.7617,101.8385,81418.0
2018-01-17 09:30:00,120.0,120.0,119.68,119.7,29536.0,102.3674,102.3674,102.0944,102.1114,29536.0
2018-01-17 09:35:00,119.64,119.95,119.58,119.75,17533.0,102.0603,102.3247,102.0091,102.1541,17533.0
2018-01-17 09:40:00,119.65,119.96,119.64,119.87,16428.0,102.0688,102.3332,102.0603,102.2565,16428.0
2018-01-17 09:45:00,119.87,119.93,119.73,119.93,11449.0,102.2565,102.3076,102.137,102.3076,11449.0
2018-01-17 09:50:00,119.87,120.25,119.87,120.15,29187.0,102.2565,102.5806,102.2565,102.4953,29187.0
2018-01-17 09:55:00,120.21,120.53,120.19,120.33,16761.0,102.5465,102.8195,102.5294,102.6489,16761.0
2018-01-17 10:00:00,120.3,120.72,120.26,120.58,18771.0,102.6233,102.9816,102.5892,102.8621,18771.0
2018-01-17 10:05:00,120.6,120.9,120.56,120.9,11400.0,102.8792,103.1351,102.8451,103.1351,11400.0
2018-01-17 10:10:00,120.95,120.96,120.78,120.95,12917.0,103.1778,103.1863,103.0327,103.1778,12917.0
2018-01-17 10:15:00,120.92,121.17,120.87,121.03,34189.0,103.1522,103.3654,103.1095,103.246,34189.0
2018-01-17 10:20:00,121.04,121.5,121.04,121.31,69711.0,103.2545,103.6469,103.2545,103.4849,69711.0
2018-01-17 10:25:00,121.31,121.35,120.78,120.9,29403.0,103.4849,103.519,103.0327,103.1351,29403.0
2018-01-17 10:30:00,120.81,121.2,120.74,121.06,20473.0,103.0583,103.391,102.9986,103.2716,20473.0
2018-01-17 10:35:00,121.03,121.4,121.0,121.24,27955.0,103.246,103.5616,103.2204,103.4252,27955.0
2018-01-17 10:40:00,121.19,121.31,121.14,121.31,17026.0,103.3825,103.4849,103.3398,103.4849,17026.0
2018-01-17 10:45:00,121.24,121.41,121.23,121.32,27214.0,103.4252,103.5702,103.4166,103.4934,27214.0
2018-01-17 10:50:00,121.33,121.33,121.04,121.04,19685.0,103.5019,103.5019,103.2545,103.2545,19685.0
2018-01-17 10:55:00,121.03,121.03,120.88,120.95,15344.0,103.246,103.246,103.118,103.1778,15344.0
2018-01-17 11:00:00,120.95,120.98,120.73,120.76,11082.0,103.1778,103.2034,102.9901,103.0157,11082.0
2018-01-17 11:05:00,120.75,120.83,120.53,120.83,16321.0,103.0072,103.0754,102.8195,103.0754,16321.0
2018-01-17 11:10:00,120.77,120.94,120.73,120.9,19413.0,103.0242,103.1692,102.9901,103.1351,19413.0
2018-01-17 11:15:00,120.9,120.9,120.76,120.81,24835.0,103.1351,103.1351,103.0157,103.0583,24835.0
2018-01-17 11:20:00,120.79,120.81,120.72,120.74,7406.0,103.0413,103.0583,102.9816,102.9986,7406.0
2018-01-17 11:25:00,120.76,120.79,120.67,120.73,8257.0,103.0157,103.0413,102.9389,102.9901,8257.0
2018-01-17 11:30:00,120.77,120.96,120.72,120.96,10021.0,103.0242,103.1863,102.9816,103.1863,10021.0
2018-01-17 11:35:00,120.96,121.0,120.88,120.91,9489.0,103.1863,103.2204,103.118,103.1436,9489.0
2018-01-17 11:40:00,120.93,120.97,120.85,120.92,6363.0,103.1607,103.1948,103.0925,103.1522,6363.0
2018-01-17 11:45:00,120.91,120.99,120.89,120.99,8210.0,103.1436,103.2119,103.1266,103.2119,8210.0
2018-01-17 11:50:00,121.0,121.1,121.0,121.07,7520.0,103.2204,103.3057,103.2204,103.2801,7520.0
2018-01-17 11:55:00,121.09,121.17,121.05,121.1,11000.0,103.2972,103.3654,103.2631,103.3057,11000.0
2018-01-17 12:00:00,121.07,121.11,121.03,121.1,8107.0,103.2801,103.3143,103.246,103.3057,8107.0
2018-01-17 12:05:00,121.08,121.12,121.04,121.11,5854.0,103.2887,103.3228,103.2545,103.3143,5854.0
2018-01-17 12:10:00,121.11,121.14,121.05,121.09,6120.0,103.3143,103.3398,103.2631,103.2972,6120.0
2018-01-17 12:15:00,121.09,121.4,121.08,121.34,29945.0,103.2972,103.5616,103.2887,103.5105,29945.0
2018-01-17 12:20:00,121.33,121.57,121.33,121.4,31554.0,103.5019,103.7067,103.5019,103.5616,31554.0
2018-01-17 12:25:00,121.4,121.41,121.27,121.28,12158.0,103.5616,103.5702,103.4507,103.4593,12158.0
2018-01-17 12:30:00,121.28,121.36,121.24,121.24,15028.0,103.4593,103.5275,103.4252,103.4252,15028.0
2018-01-17 12:35:00,121.25,121.34,121.2,121.33,14170.0,103.4337,103.5105,103.391,103.5019,14170.0
2018-01-17 12:40:00,121.34,121.36,121.2,121.26,6927.0,103.5105,103.5275,103.391,103.4422,6927.0
2018-01-17 12:45:00,121.22,121.27,121.21,121.24,7167.0,103.4081,103.4507,103.3996,103.4252,7167.0
2018-01-17 12:50:00,121.25,121.39,121.23,121.39,10637.0,103.4337,103.5531,103.4166,103.5531,10637.0
2018-01-17 12:55:00,121.41,121.44,121.32,121.37,4209.0,103.5702,103.5958,103.4934,103.536,4209.0
2018-01-17 13:00:00,121.38,121.54,121.34,121.54,21170.0,103.5446,103.6811,103.5105,103.6811,21170.0
2018-01-17 13:05:00,121.57,121.69,121.43,121.51,21635.0,103.7067,103.809,103.5872,103.6555,21635.0
2018-01-17 13:10:00,121.48,121.5,121.34,121.34,8788.0,103.6299,103.6469,103.5105,103.5105,8788.0
2018-01-17 13:15:00,121.33,121.38,121.28,121.35,8462.0,103.5019,103.5446,103.4593,103.519,8462.0
2018-01-17 13:20:00,121.33,121.58,121.31,121.51,15001.0,103.5019,103.7152,103.4849,103.6555,15001.0
2018-01-17 13:25:00,121.54,121.54,121.4,121.42,9281.0,103.6811,103.6811,103.5616,103.5787,9281.0
2018-01-17 13:30:00,121.42,121.45,121.35,121.42,9735.0,103.5787,103.6043,103.519,103.5787,9735.0
2018-01-17 13:35:00,121.43,121.48,121.4,121.47,5016.0,103.5872,103.6299,103.5616,103.6214,5016.0
2018-01-17 13:40:00,121.45,121.55,121.44,121.53,16271.0,103.6043,103.6896,103.5958,103.6725,16271.0
2018-01-17 13:45:00,121.56,121.62,121.49,121.55,7551.0,103.6981,103.7493,103.6384,103.6896,7551.0
2018-01-17 13:50:00,121.56,121.66,121.54,121.66,11420.0,103.6981,103.7834,103.6811,103.7834,11420.0
2018-01-17 13:55:00,121.64,121.75,121.64,121.73,12148.0,103.7664,103.8602,103.7664,103.8432,12148.0
2018-01-17 14:00:00,121.73,121.89,121.64,121.86,16598.0,103.8432,103.9796,103.7664,103.954,16598.0
2018-01-17 14:05:00,121.9,122.02,121.86,121.95,36444.0,103.9882,104.0905,103.954,104.0308,36444.0
2018-01-17 14:10:00,121.92,121.93,121.81,121.9,14280.0,104.0052,104.0138,103.9114,103.9882,14280.0
2018-01-17 14:15:00,121.89,121.9,121.79,121.81,14163.0,103.9796,103.9882,103.8943,103.9114,14163.0
2018-01-17 14:20:00,121.81,122.0,121.81,121.99,20348.0,103.9114,104.0735,103.9114,104.0649,20348.0
2018-01-17 14:25:00,121.98,122.03,121.95,121.98,24040.0,104.0564,104.0991,104.0308,104.0564,24040.0
2018-01-17 14:30:00,121.97,122.03,121.9,122.0,27291.0,104.0479,104.0991,103.9882,104.0735,27291.0
2018-01-17 14:35:00,121.99,122.0,121.87,121.87,20138.0,104.0649,104.0735,103.9626,103.9626,20138.0
2018-01-17 14:40:00,121.86,121.91,121.73,121.76,9949.0,103.954,103.9967,103.8432,103.8687,9949.0
2018-01-17 14:45:00,121.75,121.99,121.72,121.99,28404.0,103.8602,104.0649,103.8346,104.0649,28404.0
2018-01-17 14:50:00,121.94,121.99,121.87,121.89,13479.0,104.0223,104.0649,103.9626,103.9796,13479.0
2018-01-17 14:55:00,121.91,121.91,121.8,121.81,14745.0,103.9967,103.9967,103.9029,103.9114,14745.0
2018-01-17 15:00:00,121.84,121.96,121.84,121.92,10484.0,103.937,104.0394,103.937,104.0052,10484.0
2018-01-17 15:05:00,121.92,121.97,121.9,121.91,17597.0,104.0052,104.0479,103.9882,103.9967,17597.0
2018-01-17 15:10:00,121.92,121.96,121.91,121.93,13067.0,104.0052,104.0394,103.9967,104.0138,13067.0
2018-01-17 15:15:00,121.93,122.03,121.93,122.0,14521.0,104.0138,104.0991,104.0138,104.0735,14521.0
2018-01-17 15:20:00,121.98,122.0,121.92,121.98,13921.0,104.0564,104.0735,104.0052,104.0564,13921.0
2018-01-17 15:25:00,121.96,122.01,121.89,121.94,24955.0,104.0394,104.082,103.9796,104.0223,24955.0
2018-01-17 15:30:00,121.94,122.0,121.92,121.92,21395.0,104.0223,104.0735,104.0052,104.0052,21395.0
2018-01-17 15:35:00,121.93,122.1,121.93,122.0,24455.0,104.0138,104.1588,104.0138,104.0735,24455.0
2018-01-17 15:40:00,122.0,122.11,122.0,122.1,27595.0,104.0735,104.1673,104.0735,104.1588,27595.0
2018-01-17 15:45:00,122.1,122.15,122.05,122.15,50717.0,104.1588,104.2014,104.1161,104.2014,50717.0
2018-01-17 15:50:00,122.14,122.18,121.93,121.94,64456.0,104.1929,104.227,104.0138,104.0223,64456.0
2018-01-17 15:55:00,121.91,122.08,121.91,122.05,105513.0,103.9967,104.1417,103.9967,104.1161,105513.0
2018-01-18 09:30:00,121.56,121.99,121.26,121.64,36075.0,103.6981,104.0649,103.4422,103.7664,36075.0
2018-01-18 09:35:00,121.74,122.89,121.67,122.25,26584.0,103.8517,104.8327,103.792,104.2867,26584.0
2018-01-18 09:40:00,122.32,122.58,122.07,122.58,15341.0,104.3465,104.5683,104.1332,104.5683,15341.0
2018-01-18 09:45:00,122.56,122.9,122.26,122.27,12638.0,104.5512,104.8412,104.2953,104.3038,12638.0
2018-01-18 09:50:00,122.3,122.3,122.13,122.21,11100.0,104.3294,104.3294,104.1844,104.2526,11100.0
2018-01-18 09:55:00,122.21,122.49,122.19,122.19,8825.0,104.2526,104.4915,104.2356,104.2356,8825.0
2018-01-18 10:00:00,122.27,122.42,122.15,122.28,10606.0,104.3038,104.4318,104.2014,104.3123,10606.0
2018-01-18 10:05:00,122.32,122.45,122.22,122.38,14315.0,104.3465,104.4574,104.2612,104.3976,14315.0
2018-01-18 10:10:00,122.38,122.48,122.32,122.37,26252.0,104.3976,104.4829,104.3465,104.3891,26252.0
2018-01-18 10:15:00,122.34,122.35,122.13,122.19,28014.0,104.3635,104.372,104.1844,104.2356,28014.0
2018-01-18 10:20:00,122.12,122.12,121.66,121.66,16118.0,104.1758,104.1758,103.7834,103.7834,16118.0
2018-01-18 10:25:00,121.64,121.68,121.43,121.67,15960.0,103.7664,103.8005,103.5872,103.792,15960.0
2018-01-18 10:30:00,121.66,121.71,121.54,121.56,31700.0,103.7834,103.8261,103.6811,103.6981,31700.0
2018-01-18 10:35:00,121.61,121.62,121.48,121.52,11711.0,103.7408,103.7493,103.6299,103.664,11711.0
2018-01-18 10:40:00,121.51,121.54,121.31,121.37,19828.0,103.6555,103.6811,103.4849,103.536,19828.0
2018-01-18 10:45:00,121.34,121.4,121.15,121.22,8674.0,103.5105,103.5616,103.3484,103.4081,8674.0
2018-01-18 10:50:00,121.2,121.38,121.1,121.33,7781.0,103.391,103.5446,103.3057,103.5019,7781.0
2018-01-18 10:55:00,121.37,121.37,121.14,121.16,7727.0,103.536,103.536,103.3398,103.3569,7727.0
2018-01-18 11:00:00,121.22,121.22,121.01,121.16,9114.0,103.4081,103.4081,103.2289,103.3569,9114.0
2018-01-18 11:05:00,121.14,121.17,120.98,121.05,6335.0,103.3398,103.3654,103.2034,103.2631,6335.0
2018-01-18 11:10:00,121.02,121.08,120.98,121.06,4595.0,103.2375,103.2887,103.2034,103.2716,4595.0
2018-01-18 11:15:00,121.06,121.13,120.93,120.93,11819.0,103.2716,103.3313,103.1607,103.1607,11819.0
2018-01-18 11:20:00,120.97,121.01,120.82,120.84,8346.0,103.1948,103.2289,103.0669,103.0839,8346.0
2018-01-18 11:25:00,120.88,120.91,120.69,120.77,7626.0,103.118,103.1436,102.956,103.0242,7626.0
2018-01-18 11:30:00,120.76,120.87,120.76,120.85,4669.0,103.0157,103.1095,103.0157,103.0925,4669.0
2018-01-18 11:35:00,120.87,120.87,120.7,120.7,5463.0,103.1095,103.1095,102.9645,102.9645,5463.0
2018-01-18 11:40:00,120.68,120.76,120.57,120.63,9623.0,102.9474,103.0157,102.8536,102.9048,9623.0
2018-01-18 11:45:00,120.6,120.64,120.55,120.57,2981.0,102.8792,102.9133,102.8365,102.8536,2981.0
2018-01-18 11:50:00,120.61,120.7,120.55,120.7,6941.0,102.8877,102.9645,102.8365,102.9645,6941.0
2018-01-18 11:55:00,120.69,120.74,120.68,120.69,2609.0,102.956,102.9986,102.9474,102.956,2609.0
2018-01-18 12:00:00,120.65,120.82,120.65,120.82,9548.0,102.9218,103.0669,102.9218,103.0669,9548.0
2018-01-18 12:05:00,120.76,120.81,120.75,120.79,1997.0,103.0157,103.0583,103.0072,103.0413,1997.0
2018-01-18 12:10:00,120.76,120.91,120.75,120.87,1800.0,103.0157,103.1436,103.0072,103.1095,1800.0
2018-01-18 12:15:00,120.87,120.94,120.83,120.84,4275.0,103.1095,103.1692,103.0754,103.0839,4275.0
2018-01-18 12:20:00,120.86,120.89,120.76,120.79,5250.0,103.101,103.1266,103.0157,103.0413,5250.0
2018-01-18 12:25:00,120.82,120.86,120.78,120.81,3518.0,103.0669,103.101,103.0327,103.0583,3518.0
2018-01-18 12:30:00,120.84,120.89,120.79,120.81,4683.0,103.0839,103.1266,103.0413,103.0583,4683.0
2018-01-18 12:35:00,120.85,120.87,120.82,120.85,2996.0,103.0925,103.1095,103.0669,103.0925,2996.0
2018-01-18 12:40:00,120.84,120.89,120.81,120.89,8804.0,103.0839,103.1266,103.0583,103.1266,8804.0
2018-01-18 12:45:00,120.9,120.94,120.86,120.87,6666.0,103.1351,103.1692,103.101,103.1095,6666.0
2018-01-18 12:50:00,120.88,120.9,120.85,120.89,3496.0,103.118,103.1351,103.0925,103.1266,3496.0
2018-01-18 12:55:00,120.91,120.91,120.82,120.83,4584.0,103.1436,103.1436,103.0669,103.0754,4584.0
2018-01-18 13:00:00,120.83,120.86,120.73,120.74,3932.0,103.0754,103.101,102.9901,102.9986,3932.0
2018-01-18 13:05:00,120.78,120.85,120.75,120.84,4058.0,103.0327,103.0925,103.0072,103.0839,4058.0
2018-01-18 13:10:00,120.84,120.89,120.84,120.85,5633.0,103.0839,103.1266,103.0839,103.0925,5633.0
2018-01-18 13:15:00,120.85,120.86,120.74,120.75,14970.0,103.0925,103.101,102.9986,103.0072,14970.0
2018-01-18 13:20:00,120.76,120.76,120.67,120.7,3805.0,103.0157,103.0157,102.9389,102.9645,3805.0
2018-01-18 13:25:00,120.71,120.71,120.62,120.66,5865.0,102.973,102.973,102.8963,102.9304,5865.0
2018-01-18 13:30:00,120.66,120.69,120.62,120.66,4820.0,102.9304,102.956,102.8963,102.9304,4820.0
2018-01-18 13:35:00,120.65,120.7,120.64,120.68,2842.0,102.9218,102.9645,102.9133,102.9474,2842.0
2018-01-18 13:40:00,120.71,120.74,120.67,120.67,3313.0,102.973,102.9986,102.9389,102.9389,3313.0
2018-01-18 13:45:00,120.67,120.74,120.64,120.69,5142.0,102.9389,102.9986,102.9133,102.956,5142.0
2018-01-18 13:50:00,120.7,120.74,120.66,120.67,5158.0,102.9645,102.9986,102.9304,102.9389,5158.0
2018-01-18 13:55:00,120.66,120.84,120.64,120.79,4253.0,102.9304,103.0839,102.9133,103.0413,4253.0
2018-01-18 14:00:00,120.79,120.95,120.79,120.95,5102.0,103.0413,103.1778,103.0413,103.1778,5102.0
2018-01-18 14:05:00,120.94,121.0,120.89,120.99,7204.0,103.1692,103.2204,103.1266,103.2119,7204.0
2018-01-18 14:10:00,121.0,121.06,120.98,121.01,10583.0,103.2204,103.2716,103.2034,103.2289,10583.0
2018-01-18 14:15:00,121.02,121.05,120.96,120.96,8450.0,103.2375,103.2631,103.1863,103.1863,8450.0
2018-01-18 14:20:00,120.99,121.04,120.94,121.02,6537.0,103.2119,103.2545,103.1692,103.2375,6537.0
2018-01-18 14:25:00,121.01,121.09,121.0,121.07,7418.0,103.2289,103.2972,103.2204,103.2801,7418.0
2018-01-18 14:30:00,121.08,121.25,121.08,121.22,8675.0,103.2887,103.4337,103.2887,103.4081,8675.0
2018-01-18 14:35:00,121.22,121.29,121.16,121.22,7781.0,103.4081,103.4678,103.3569,103.4081,7781.0
2018-01-18 14:40:00,121.22,121.26,121.16,121.21,8573.0,103.4081,103.4422,103.3569,103.3996,8573.0
2018-01-18 14:45:00,121.2,121.22,121.04,121.04,26761.0,103.391,103.4081,103.2545,103.2545,26761.0
2018-01-18 14:50:00,121.02,121.09,121.0,121.08,15264.0,103.2375,103.2972,103.2204,103.2887,15264.0
2018-01-18 14:55:00,121.1,121.12,121.04,121.07,5176.0,103.3057,103.3228,103.2545,103.2801,5176.0
2018-01-18 15:00:00,121.06,121.08,121.01,121.05,6400.0,103.2716,103.2887,103.2289,103.2631,6400.0
2018-01-18 15:05:00,121.06,121.14,121.06,121.13,6211.0,103.2716,103.3398,103.2716,103.3313,6211.0
2018-01-18 15:10:00,121.12,121.12,121.07,121.1,5143.0,103.3228,103.3228,103.2801,103.3057,5143.0
2018-01-18 15:15:00,121.1,121.11,121.04,121.09,8568.0,103.3057,103.3143,103.2545,103.2972,8568.0
2018-01-18 15:20:00,121.1,121.1,120.99,121.01,5004.0,103.3057,103.3057,103.2119,103.2289,5004.0
2018-01-18 15:25:00,121.0,121.0,120.83,120.86,9206.0,103.2204,103.2204,103.0754,103.101,9206.0
2018-01-18 15:30:00,120.87,120.87,120.72,120.78,10093.0,103.1095,103.1095,102.9816,103.0327,10093.0
2018-01-18 15:35:00,120.73,120.82,120.73,120.82,7928.0,102.9901,103.0669,102.9901,103.0669,7928.0
2018-01-18 15:40:00,120.82,120.87,120.8,120.87,11796.0,103.0669,103.1095,103.0498,103.1095,11796.0
2018-01-18 15:45:00,120.85,120.89,120.81,120.85,19446.0,103.0925,103.1266,103.0583,103.0925,19446.0
2018-01-18 15:50:00,120.78,120.85,120.78,120.79,25895.0,103.0327,103.0925,103.0327,103.0413,25895.0
2018-01-18 15:55:00,120.8,120.97,120.77,120.92,57692.0,103.0498,103.1948,103.0242,103.1522,57692.0
2018-01-19 09:30:00,121.19,121.98,121.01,121.66,229133.0,103.3825,104.0564,103.2289,103.7834,229133.0
2018-01-19 09:35:00,121.76,121.84,121.26,121.32,9879.0,103.8687,103.937,103.4422,103.4934,9879.0
2018-01-19 09:40:00,121.28,121.49,121.14,121.15,9878.0,103.4593,103.6384,103.3398,103.3484,9878.0
2018-01-19 09:45:00,121.21,121.42,121.19,121.34,12437.0,103.3996,103.5787,103.3825,103.5105,12437.0
2018-01-19 09:50:00,121.33,121.33,121.08,121.18,7770.0,103.5019,103.5019,103.2887,103.374,7770.0
2018-01-19 09:55:00,121.17,121.35,121.06,121.06,44781.0,103.3654,103.519,103.2716,103.2716,44781.0
2018-01-19 10:00:00,121.14,121.2,121.0,121.0,41677.0,103.3398,103.391,103.2204,103.2204,41677.0
2018-01-19 10:05:00,121.02,121.1,120.84,120.95,10309.0,103.2375,103.3057,103.0839,103.1778,10309.0
2018-01-19 10:10:00,120.87,120.96,120.77,120.77,4193.0,103.1095,103.1863,103.0242,103.0242,4193.0
2018-01-19 10:15:00,120.72,120.77,120.58,120.63,8768.0,102.9816,103.0242,102.8621,102.9048,8768.0
2018-01-19 10:20:00,120.63,120.72,120.53,120.69,8016.0,102.9048,102.9816,102.8195,102.956,8016.0
2018-01-19 10:25:00,120.72,120.88,120.69,120.87,4830.0,102.9816,103.118,102.956,103.1095,4830.0
2018-01-19 10:30:00,120.9,120.95,120.82,120.93,7242.0,103.1351,103.1778,103.0669,103.1607,7242.0
2018-01-19 10:35:00,120.88,121.07,120.81,120.99,6559.0,103.118,103.2801,103.0583,103.2119,6559.0
2018-01-19 10:40:00,120.97,121.03,120.9,121.0,6472.0,103.1948,103.246,103.1351,103.2204,6472.0
2018-01-19 10:45:00,120.98,121.05,120.86,120.86,14407.0,103.2034,103.2631,103.101,103.101,14407.0
2018-01-19 10:50:00,120.86,120.92,120.59,120.65,5868.0,103.101,103.1522,102.8707,102.9218,5868.0
2018-01-19 10:55:00,120.68,120.69,120.57,120.67,9576.0,102.9474,102.956,102.8536,102.9389,9576.0
2018-01-19 11:00:00,120.67,120.68,120.48,120.51,5899.0,102.9389,102.9474,102.7768,102.8024,5899.0
2018-01-19 11:05:00,120.51,120.61,120.35,120.35,13888.0,102.8024,102.8877,102.6659,102.6659,13888.0
2018-01-19 11:10:00,120.46,120.57,120.46,120.53,6349.0,102.7598,102.8536,102.7598,102.8195,6349.0
2018-01-19 11:15:00,120.53,120.53,120.46,120.49,5078.0,102.8195,102.8195,102.7598,102.7854,5078.0
2018-01-19 11:20:00,120.52,120.59,120.45,120.59,7877.0,102.8109,102.8707,102.7512,102.8707,7877.0
2018-01-19 11:25:00,120.6,120.72,120.6,120.64,4300.0,102.8792,102.9816,102.8792,102.9133,4300.0
2018-01-19 11:30:00,120.6,120.79,120.6,120.73,4581.0,102.8792,103.0413,102.8792,102.9901,4581.0
2018-01-19 11:35:00,120.76,120.78,120.67,120.71,5515.0,103.0157,103.0327,102.9389,102.973,5515.0
2018-01-19 11:40:00,120.7,120.75,120.66,120.72,4825.0,102.9645,103.0072,102.9304,102.9816,4825.0
2018-01-19 11:45:00,120.69,120.78,120.69,120.76,3240.0,102.956,103.0327,102.956,103.0157,3240.0
2018-01-19 11:50:00,120.73,120.77,120.7,120.76,5320.0,102.9901,103.0242,102.9645,103.0157,5320.0
2018-01-19 11:55:00,120.73,120.77,120.62,120.62,9183.0,102.9901,103.0242,102.8963,102.8963,9183.0
2018-01-19 12:00:00,120.65,120.77,120.64,120.76,9875.0,102.9218,103.0242,102.9133,103.0157,9875.0
2018-01-19 12:05:00,120.77,120.85,120.71,120.84,10903.0,103.0242,103.0925,102.973,103.0839,10903.0
2018-01-19 12:10:00,120.89,120.99,120.85,120.99,3178.0,103.1266,103.2119,103.0925,103.2119,3178.0
2018-01-19 12:15:00,120.97,121.09,120.9,121.09,8071.0,103.1948,103.2972,103.1351,103.2972,8071.0
2018-01-19 12:20:00,121.09,121.25,121.07,121.25,6102.0,103.2972,103.4337,103.2801,103.4337,6102.0
2018-01-19 12:25:00,121.21,121.22,121.09,121.18,9014.0,103.3996,103.4081,103.2972,103.374,9014.0
2018-01-19 12:30:00,121.18,121.25,121.15,121.21,4336.0,103.374,103.4337,103.3484,103.3996,4336.0
2018-01-19 12:35:00,121.25,121.26,121.18,121.18,7526.0,103.4337,103.4422,103.374,103.374,7526.0
2018-01-19 12:40:00,121.2,121.24,121.17,121.23,4199.0,103.391,103.4252,103.3654,103.4166,4199.0
2018-01-19 12:45:00,121.25,121.31,121.24,121.31,3293.0,103.4337,103.4849,103.4252,103.4849,3293.0
2018-01-19 12:50:00,121.35,121.35,121.18,121.18,5948.0,103.519,103.519,103.374,103.374,5948.0
2018-01-19 12:55:00,121.17,121.18,121.13,121.15,2085.0,103.3654,103.374,103.3313,103.3484,2085.0
2018-01-19 13:00:00,121.14,121.18,121.08,121.14,11514.0,103.3398,103.374,103.2887,103.3398,11514.0
2018-01-19 13:05:00,121.1,121.1,121.02,121.07,3339.0,103.3057,103.3057,103.2375,103.2801,3339.0
2018-01-19 13:10:00,121.07,121.14,121.05,121.09,5662.0,103.2801,103.3398,103.2631,103.2972,5662.0
2018-01-19 13:15:00,121.11,121.14,121.09,121.13,4860.0,103.3143,103.3398,103.2972,103.3313,4860.0
2018-01-19 13:20:00,121.11,121.13,121.07,121.1,3165.0,103.3143,103.3313,103.2801,103.3057,3165.0
2018-01-19 13:25:00,121.09,121.1,121.02,121.04,5211.0,103.2972,103.3057,103.2375,103.2545,5211.0
2018-01-19 13:30:00,121.05,121.07,121.0,121.01,3120.0,103.2631,103.2801,103.2204,103.2289,3120.0
2018-01-19 13:35:00,121.01,121.03,120.97,121.02,3491.0,103.2289,103.246,103.1948,103.2375,3491.0
2018-01-19 13:40:00,121.01,121.13,121.01,121.13,4766.0,103.2289,103.3313,103.2289,103.3313,4766.0
2018-01-19 13:45:00,121.12,121.17,121.07,121.1,7384.0,103.3228,103.3654,103.2801,103.3057,7384.0
2018-01-19 13:50:00,121.14,121.17,121.1,121.13,2705.0,103.3398,103.3654,103.3057,103.3313,2705.0
2018-01-19 13:55:00,121.16,121.16,121.06,121.06,6315.0,103.3569,103.3569,103.2716,103.2716,6315.0
2018-01-19 14:00:00,121.08,121.11,121.05,121.08,10990.0,103.2887,103.3143,103.2631,103.2887,10990.0
2018-01-19 14:05:00,121.09,121.1,121.07,121.1,6598.0,103.2972,103.3057,103.2801,103.3057,6598.0
2018-01-19 14:10:00,121.06,121.15,121.05,121.15,6060.0,103.2716,103.3484,103.2631,103.3484,6060.0
2018-01-19 14:15:00,121.16,121.2,121.1,121.2,9065.0,103.3569,103.391,103.3057,103.391,9065.0
2018-01-19 14:20:00,121.21,121.27,121.13,121.18,9382.0,103.3996,103.4507,103.3313,103.374,9382.0
2018-01-19 14:25:00,121.2,121.23,121.1,121.21,10999.0,103.391,103.4166,103.3057,103.3996,10999.0
2018-01-19 14:30:00,121.23,121.27,121.17,121.23,5506.0,103.4166,103.4507,103.3654,103.4166,5506.0
2018-01-19 14:35:00,121.22,121.3,121.22,121.22,4698.0,103.4081,103.4763,103.4081,103.4081,4698.0
2018-01-19 14:40:00,121.23,121.3,121.23,121.26,3119.0,103.4166,103.4763,103.4166,103.4422,3119.0
2018-01-19 14:45:00,121.28,121.3,121.25,121.28,5218.0,103.4593,103.4763,103.4337,103.4593,5218.0
2018-01-19 14:50:00,121.27,121.35,121.27,121.35,8432.0,103.4507,103.519,103.4507,103.519,8432.0
2018-01-19 14:55:00,121.36,121.37,121.3,121.3,4911.0,103.5275,103.536,103.4763,103.4763,4911.0
2018-01-19 15:00:00,121.29,121.29,121.24,121.28,4394.0,103.4678,103.4678,103.4252,103.4593,4394.0
2018-01-19 15:05:00,121.26,121.26,121.19,121.21,5861.0,103.4422,103.4422,103.3825,103.3996,5861.0
2018-01-19 15:10:00,121.2,121.21,121.17,121.17,6541.0,103.391,103.3996,103.3654,103.3654,6541.0
2018-01-19 15:15:00,121.16,121.24,121.16,121.24,12397.0,103.3569,103.4252,103.3569,103.4252,12397.0
2018-01-19 15:20:00,121.24,121.3,121.19,121.28,8946.0,103.4252,103.4763,103.3825,103.4593,8946.0
2018-01-19 15:25:00,121.29,121.35,121.25,121.34,13228.0,103.4678,103.519,103.4337,103.5105,13228.0
2018-01-19 15:30:00,121.35,121.43,121.32,121.32,12605.0,103.519,103.5872,103.4934,103.4934,12605.0
2018-01-19 15:35:00,121.35,121.37,121.33,121.34,12643.0,103.519,103.536,103.5019,103.5105,12643.0
2018-01-19 15:40:00,121.34,121.36,121.26,121.33,18291.0,103.5105,103.5275,103.4422,103.5019,18291.0
2018-01-19 15:45:00,121.34,121.34,121.22,121.3,25611.0,103.5105,103.5105,103.4081,103.4763,25611.0
2018-01-19 15:50:00,121.31,121.54,121.31,121.43,36031.0,103.4849,103.6811,103.4849,103.5872,36031.0
2018-01-19 15:55:00,121.43,121.47,121.33,121.43,70195.0,103.5872,103.6214,103.5019,103.5872,70195.0
2018-01-22 09:30:00,121.65,122.85,121.55,121.73,45997.0,103.7749,104.7986,103.6896,103.8432,45997.0
2018-01-22 09:35:00,121.8,122.06,121.67,121.78,11131.0,103.9029,104.1247,103.792,103.8858,11131.0
2018-01-22 09:40:00,121.88,122.31,121.8,122.04,14496.0,103.9711,104.3379,103.9029,104.1076,14496.0
2018-01-22 09:45:00,122.13,122.23,122.08,122.23,4875.0,104.1844,104.2697,104.1417,104.2697,4875.0
2018-01-22 09:50:00,122.27,122.3,122.05,122.1,3395.0,104.3038,104.3294,104.1161,104.1588,3395.0
2018-01-22 09:55:00,122.04,122.15,122.04,122.11,3421.0,104.1076,104.2014,104.1076,104.1673,3421.0
2018-01-22 10:00:00,122.08,122.1,121.89,121.97,12145.0,104.1417,104.1588,103.9796,104.0479,12145.0
2018-01-22 10:05:00,121.93,122.18,121.87,122.07,6200.0,104.0138,104.227,103.9626,104.1332,6200.0
2018-01-22 10:10:00,122.08,122.2,122.08,122.2,3800.0,104.1417,104.2441,104.1417,104.2441,3800.0
2018-01-22 10:15:00,122.22,122.54,122.22,122.34,11095.0,104.2612,104.5341,104.2612,104.3635,11095.0
2018-01-22 10:20:00,122.37,122.37,122.15,122.19,10143.0,104.3891,104.3891,104.2014,104.2356,10143.0
2018-01-22 10:25:00,122.2,122.23,122.03,122.09,8381.0,104.2441,104.2697,104.0991,104.1503,8381.0
2018-01-22 10:30:00,122.09,122.36,122.04,122.29,15357.0,104.1503,104.3806,104.1076,104.3209,15357.0
2018-01-22 10:35:00,122.33,122.35,122.14,122.15,10062.0,104.355,104.372,104.1929,104.2014,10062.0
2018-01-22 10:40:00,122.16,122.22,122.14,122.14,7073.0,104.21,104.2612,104.1929,104.1929,7073.0
2018-01-22 10:45:00,122.14,122.14,122.01,122.07,11675.0,104.1929,104.1929,104.082,104.1332,11675.0
2018-01-22 10:50:00,122.04,122.09,121.98,122.0,8569.0,104.1076,104.1503,104.0564,104.0735,8569.0
2018-01-22 10:55:00,122.02,122.08,121.89,121.89,16076.0,104.0905,104.1417,103.9796,103.9796,16076.0
2018-01-22 11:00:00,121.99,122.05,121.97,121.97,7805.0,104.0649,104.1161,104.0479,104.0479,7805.0
2018-01-22 11:05:00,122.01,122.08,121.98,122.07,6747.0,104.082,104.1417,104.0564,104.1332,6747.0
2018-01-22 11:10:00,122.07,122.1,122.0,122.05,12287.0,104.1332,104.1588,104.0735,104.1161,12287.0
2018-01-22 11:15:00,122.05,122.07,121.84,121.84,10102.0,104.1161,104.1332,103.937,103.937,10102.0
2018-01-22 11:20:00,121.85,121.9,121.77,121.85,12338.0,103.9455,103.9882,103.8773,103.9455,12338.0
2018-01-22 11:25:00,121.88,121.89,121.66,121.66,7469.0,103.9711,103.9796,103.7834,103.7834,7469.0
2018-01-22 11:30:00,121.67,121.69,121.62,121.69,7066.0,103.792,103.809,103.7493,103.809,7066.0
2018-01-22 11:35:00,121.66,121.87,121.61,121.87,13205.0,103.7834,103.9626,103.7408,103.9626,13205.0
2018-01-22 11:40:00,121.87,121.98,121.85,121.9,3960.0,103.9626,104.0564,103.9455,103.9882,3960.0
2018-01-22 11:45:00,121.94,122.0,121.81,122.0,4832.0,104.0223,104.0735,103.9114,104.0735,4832.0
2018-01-22 11:50:00,122.01,122.05,121.96,121.98,4190.0,104.082,104.1161,104.0394,104.0564,4190.0
2018-01-22 11:55:00,122.01,122.13,121.98,122.11,3527.0,104.082,104.1844,104.0564,104.1673,3527.0
2018-01-22 12:00:00,122.11,122.23,122.05,122.23,4202.0,104.1673,104.2697,104.1161,104.2697,4202.0
2018-01-22 12:05:00,122.27,122.29,122.14,122.16,4615.0,104.3038,104.3209,104.1929,104.21,4615.0
2018-01-22 12:10:00,122.13,122.17,122.08,122.16,8417.0,104.1844,104.2185,104.1417,104.21,8417.0
2018-01-22 12:15:00,122.16,122.16,122.05,122.07,8800.0,104.21,104.21,104.1161,104.1332,8800.0
2018-01-22 12:20:00,122.06,122.16,122.06,122.12,11119.0,104.1247,104.21,104.1247,104.1758,11119.0
2018-01-22 12:25:00,122.13,122.15,122.06,122.12,18115.0,104.1844,104.2014,104.1247,104.1758,18115.0
2018-01-22 12:30:00,122.12,122.23,122.11,122.21,7809.0,104.1758,104.2697,104.1673,104.2526,7809.0
2018-01-22 12:35:00,122.22,122.24,122.16,122.16,4030.0,104.2612,104.2782,104.21,104.21,4030.0
2018-01-22 12:40:00,122.18,122.29,122.16,122.26,6836.0,104.227,104.3209,104.21,104.2953,6836.0
2018-01-22 12:45:00,122.23,122.4,122.22,122.38,8511.0,104.2697,104.4147,104.2612,104.3976,8511.0
2018-01-22 12:50:00,122.38,122.55,122.38,122.42,7730.0,104.3976,104.5427,104.3976,104.4318,7730.0
2018-01-22 12:55:00,122.44,122.44,122.31,122.37,9062.0,104.4488,104.4488,104.3379,104.3891,9062.0
2018-01-22 13:00:00,122.39,122.41,122.28,122.32,8920.0,104.4062,104.4232,104.3123,104.3465,8920.0
2018-01-22 13:05:00,122.28,122.35,122.27,122.29,6233.0,104.3123,104.372,104.3038,104.3209,6233.0
2018-01-22 13:10:00,122.33,122.39,122.32,122.36,3700.0,104.355,104.4062,104.3465,104.3806,3700.0
2018-01-22 13:15:00,122.34,122.37,122.27,122.28,5839.0,104.3635,104.3891,104.3038,104.3123,5839.0
2018-01-22 13:20:00,122.31,122.31,122.21,122.21,5139.0,104.3379,104.3379,104.2526,104.2526,5139.0
2018-01-22 13:25:00,122.2,122.26,122.19,122.19,8185.0,104.2441,104.2953,104.2356,104.2356,8185.0
2018-01-22 13:30:00,122.19,122.19,122.15,122.18,4791.0,104.2356,104.2356,104.2014,104.227,4791.0
2018-01-22 13:35:00,122.19,122.21,122.12,122.15,8192.0,104.2356,104.2526,104.1758,104.2014,8192.0
2018-01-22 13:40:00,122.16,122.25,122.15,122.24,3514.0,104.21,104.2867,104.2014,104.2782,3514.0
2018-01-22 13:45:00,122.22,122.27,122.21,122.22,5269.0,104.2612,104.3038,104.2526,104.2612,5269.0
2018-01-22 13:50:00,122.21,122.25,122.17,122.17,6588.0,104.2526,104.2867,104.2185,104.2185,6588.0
2018-01-22 13:55:00,122.16,122.19,122.11,122.17,8024.0,104.21,104.2356,104.1673,104.2185,8024.0
2018-01-22 14:00:00,122.16,122.18,122.05,122.05,6459.0,104.21,104.227,104.1161,104.1161,6459.0
2018-01-22 14:05:00,122.04,122.09,122.02,122.09,7982.0,104.1076,104.1503,104.0905,104.1503,7982.0
2018-01-22 14:10:00,122.14,122.14,122.03,122.08,9557.0,104.1929,104.1929,104.0991,104.1417,9557.0
2018-01-22 14:15:00,122.09,122.14,122.08,122.13,5588.0,104.1503,104.1929,104.1417,104.1844,5588.0
2018-01-22 14:20:00,122.12,122.14,122.01,122.02,10414.0,104.1758,104.1929,104.082,104.0905,10414.0
2018-01-22 14:25:00,122.0,122.03,121.96,121.97,9835.0,104.0735,104.0991,104.0394,104.0479,9835.0
2018-01-22 14:30:00,121.99,122.04,121.98,122.03,6509.0,104.0649,104.1076,104.0564,104.0991,6509.0
2018-01-22 14:35:00,122.04,122.06,121.97,122.06,6933.0,104.1076,104.1247,104.0479,104.1247,6933.0
2018-01-22 14:40:00,122.07,122.18,122.06,122.18,3871.0,104.1332,104.227,104.1247,104.227,3871.0
2018-01-22 14:45:00,122.19,122.33,122.18,122.3,5870.0,104.2356,104.355,104.227,104.3294,5870.0
2018-01-22 14:50:00,122.32,122.37,122.28,122.3,5235.0,104.3465,104.3891,104.3123,104.3294,5235.0
2018-01-22 14:55:00,122.29,122.32,122.25,122.26,4880.0,104.3209,104.3465,104.2867,104.2953,4880.0
2018-01-22 15:00:00,122.25,122.31,122.25,122.28,4554.0,104.2867,104.3379,104.2867,104.3123,4554.0
2018-01-22 15:05:00,122.3,122.35,122.29,122.3,5048.0,104.3294,104.372,104.3209,104.3294,5048.0
2018-01-22 15:10:00,122.31,122.37,122.3,122.3,3992.0,104.3379,104.3891,104.3294,104.3294,3992.0
2018-01-22 15:15:00,122.34,122.38,122.33,122.36,5927.0,104.3635,104.3976,104.355,104.3806,5927.0
2018-01-22 15:20:00,122.37,122.41,122.34,122.34,4662.0,104.3891,104.4232,104.3635,104.3635,4662.0
2018-01-22 15:25:00,122.33,122.41,122.33,122.38,6409.0,104.355,104.4232,104.355,104.3976,6409.0
2018-01-22 15:30:00,122.38,122.43,122.37,122.4,8793.0,104.3976,104.4403,104.3891,104.4147,8793.0
2018-01-22 15:35:00,122.38,122.41,122.37,122.41,10674.0,104.3976,104.4232,104.3891,104.4232,10674.0
2018-01-22 15:40:00,122.39,122.41,122.36,122.39,12159.0,104.4062,104.4232,104.3806,104.4062,12159.0
2018-01-22 15:45:00,122.39,122.57,122.39,122.57,14931.0,104.4062,104.5597,104.4062,104.5597,14931.0
2018-01-22 15:50:00,122.59,122.72,122.58,122.64,30657.0,104.5768,104.6877,104.5683,104.6194,30657.0
2018-01-22 15:55:00,122.63,122.77,122.61,122.75,51061.0,104.6109,104.7303,104.5938,104.7133,51061.0
2018-01-23 09:30:00,122.13,122.57,121.65,122.42,61372.0,104.1844,104.5597,103.7749,104.4318,61372.0
2018-01-23 09:35:00,122.42,122.42,122.0,122.07,6652.0,104.4318,104.4318,104.0735,104.1332,6652.0
2018-01-23 09:40:00,122.06,122.2,122.05,122.14,7457.0,104.1247,104.2441,104.1161,104.1929,7457.0
2018-01-23 09:45:00,122.16,122.37,122.14,122.37,8268.0,104.21,104.3891,104.1929,104.3891,8268.0
2018-01-23 09:50:00,122.41,122.41,122.12,122.12,25181.0,104.4232,104.4232,104.1758,104.1758,25181.0
2018-01-23 09:55:00,122.12,122.29,122.04,122.29,10773.0,104.1758,104.3209,104.1076,104.3209,10773.0
2018-01-23 10:00:00,122.29,122.41,122.25,122.36,17920.0,104.3209,104.4232,104.2867,104.3806,17920.0
2018-01-23 10:05:00,122.41,122.42,122.32,122.4,4856.0,104.4232,104.4318,104.3465,104.4147,4856.0
2018-01-23 10:10:00,122.45,122.55,122.42,122.42,13019.0,104.4574,104.5427,104.4318,104.4318,13019.0
2018-01-23 10:15:00,122.41,122.48,122.35,122.48,9552.0,104.4232,104.4829,104.372,104.4829,9552.0
2018-01-23 10:20:00,122.47,122.47,122.32,122.36,9342.0,104.4744,104.4744,104.3465,104.3806,9342.0
2018-01-23 10:25:00,122.4,122.61,122.38,122.51,9769.0,104.4147,104.5938,104.3976,104.5085,9769.0
2018-01-23 10:30:00,122.5,122.62,122.48,122.62,9476.0,104.5,104.6024,104.4829,104.6024,9476.0
2018-01-23 10:35:00,122.59,122.66,122.55,122.59,5834.0,104.5768,104.6365,104.5427,104.5768,5834.0
2018-01-23 10:40:00,122.59,122.63,122.36,122.55,7630.0,104.5768,104.6109,104.3806,104.5427,7630.0
2018-01-23 10:45:00,122.55,122.57,122.51,122.56,9276.0,104.5427,104.5597,104.5085,104.5512,9276.0
2018-01-23 10:50:00,122.55,122.66,122.55,122.66,7244.0,104.5427,104.6365,104.5427,104.6365,7244.0
2018-01-23 10:55:00,122.62,122.78,122.59,122.69,13467.0,104.6024,104.7389,104.5768,104.6621,13467.0
2018-01-23 11:00:00,122.68,122.76,122.63,122.67,7968.0,104.6536,104.7218,104.6109,104.645,7968.0
2018-01-23 11:05:00,122.58,122.62,122.47,122.47,5488.0,104.5683,104.6024,104.4744,104.4744,5488.0
2018-01-23 11:10:00,122.47,122.52,122.45,122.49,4312.0,104.4744,104.5171,104.4574,104.4915,4312.0
2018-01-23 11:15:00,122.49,122.56,122.35,122.36,13116.0,104.4915,104.5512,104.372,104.3806,13116.0
2018-01-23 11:20:00,122.35,122.5,122.34,122.36,9871.0,104.372,104.5,104.3635,104.3806,9871.0
2018-01-23 11:25:00,122.39,122.4,122.27,122.35,8370.0,104.4062,104.4147,104.3038,104.372,8370.0
2018-01-23 11:30:00,122.33,122.36,122.16,122.16,6361.0,104.355,104.3806,104.21,104.21,6361.0
2018-01-23 11:35:00,122.19,122.19,122.07,122.08,8205.0,104.2356,104.2356,104.1332,104.1417,8205.0
2018-01-23 11:40:00,122.07,122.09,121.97,121.97,4106.0,104.1332,104.1503,104.0479,104.0479,4106.0
2018-01-23 11:45:00,121.99,122.05,121.91,121.92,12147.0,104.0649,104.1161,103.9967,104.0052,12147.0
2018-01-23 11:50:00,121.92,121.96,121.83,121.96,7244.0,104.0052,104.0394,103.9285,104.0394,7244.0
2018-01-23 11:55:00,121.98,121.99,121.67,121.67,9038.0,104.0564,104.0649,103.792,103.792,9038.0
2018-01-23 12:00:00,121.68,121.79,121.68,121.73,8315.0,103.8005,103.8943,103.8005,103.8432,8315.0
2018-01-23 12:05:00,121.71,121.75,121.64,121.66,5532.0,103.8261,103.8602,103.7664,103.7834,5532.0
2018-01-23 12:10:00,121.65,121.74,121.64,121.71,8151.0,103.7749,103.8517,103.7664,103.8261,8151.0
2018-01-23 12:15:00,121.71,121.74,121.68,121.73,4700.0,103.8261,103.8517,103.8005,103.8432,4700.0
2018-01-23 12:20:00,121.73,121.76,121.68,121.69,7612.0,103.8432,103.8687,103.8005,103.809,7612.0
2018-01-23 12:25:00,121.68,121.72,121.66,121.67,5879.0,103.8005,103.8346,103.7834,103.792,5879.0
2018-01-23 12:30:00,121.66,121.69,121.61,121.63,8783.0,103.7834,103.809,103.7408,103.7578,8783.0
2018-01-23 12:35:00,121.63,121.63,121.51,121.52,5558.0,103.7578,103.7578,103.6555,103.664,5558.0
2018-01-23 12:40:00,121.52,121.52,121.41,121.46,7178.0,103.664,103.664,103.5702,103.6128,7178.0
2018-01-23 12:45:00,121.48,121.5,121.45,121.48,3074.0,103.6299,103.6469,103.6043,103.6299,3074.0
2018-01-23 12:50:00,121.51,121.6,121.51,121.59,4809.0,103.6555,103.7323,103.6555,103.7237,4809.0
2018-01-23 12:55:00,121.61,121.67,121.59,121.63,5119.0,103.7408,103.792,103.7237,103.7578,5119.0
2018-01-23 13:00:00,121.65,121.7,121.65,121.7,1802.0,103.7749,103.8176,103.7749,103.8176,1802.0
2018-01-23 13:05:00,121.66,121.86,121.66,121.74,7474.0,103.7834,103.954,103.7834,103.8517,7474.0
2018-01-23 13:10:00,121.7,121.75,121.69,121.7,3890.0,103.8176,103.8602,103.809,103.8176,3890.0
2018-01-23 13:15:00,121.71,121.8,121.68,121.78,9288.0,103.8261,103.9029,103.8005,103.8858,9288.0
2018-01-23 13:20:00,121.77,121.88,121.76,121.86,4194.0,103.8773,103.9711,103.8687,103.954,4194.0
2018-01-23 13:25:00,121.86,121.88,121.76,121.79,22728.0,103.954,103.9711,103.8687,103.8943,22728.0
2018-01-23 13:30:00,121.78,122.04,121.76,121.96,27044.0,103.8858,104.1076,103.8687,104.0394,27044.0
2018-01-23 13:35:00,121.98,122.42,121.9,122.29,38059.0,104.0564,104.4318,103.9882,104.3209,38059.0
2018-01-23 13:40:00,122.25,122.31,122.17,122.18,58946.0,104.2867,104.3379,104.2185,104.227,58946.0
2018-01-23 13:45:00,122.21,122.76,122.2,122.66,25191.0,104.2526,104.7218,104.2441,104.6365,25191.0
2018-01-23 13:50:00,122.56,122.62,122.4,122.4,10280.0,104.5512,104.6024,104.4147,104.4147,10280.0
2018-01-23 13:55:00,122.4,122.41,122.23,122.25,28308.0,104.4147,104.4232,104.2697,104.2867,28308.0
2018-01-23 14:00:00,122.22,122.33,122.11,122.22,23718.0,104.2612,104.355,104.1673,104.2612,23718.0
2018-01-23 14:05:00,122.2,122.26,122.16,122.26,5857.0,104.2441,104.2953,104.21,104.2953,5857.0
2018-01-23 14:10:00,122.26,122.28,122.15,122.21,9856.0,104.2953,104.3123,104.2014,104.2526,9856.0
2018-01-23 14:15:00,122.22,122.23,122.05,122.11,11942.0,104.2612,104.2697,104.1161,104.1673,11942.0
2018-01-23 14:20:00,122.11,122.11,121.89,121.89,7736.0,104.1673,104.1673,103.9796,103.9796,7736.0
2018-01-23 14:25:00,121.92,122.07,121.86,122.03,16060.0,104.0052,104.1332,103.954,104.0991,16060.0
2018-01-23 14:30:00,122.0,122.21,121.99,122.21,5895.0,104.0735,104.2526,104.0649,104.2526,5895.0
2018-01-23 14:35:00,122.22,122.41,122.2,122.21,20191.0,104.2612,104.4232,104.2441,104.2526,20191.0
2018-01-23 14:40:00,122.21,122.33,122.2,122.3,9376.0,104.2526,104.355,104.2441,104.3294,9376.0
2018-01-23 14:45:00,122.28,122.33,122.24,122.33,10286.0,104.3123,104.355,104.2782,104.355,10286.0
2018-01-23 14:50:00,122.32,122.36,122.19,122.19,6361.0,104.3465,104.3806,104.2356,104.2356,6361.0
2018-01-23 14:55:00,122.2,122.2,122.13,122.19,8342.0,104.2441,104.2441,104.1844,104.2356,8342.0
2018-01-23 15:00:00,122.19,122.23,122.12,122.17,8025.0,104.2356,104.2697,104.1758,104.2185,8025.0
2018-01-23 15:05:00,122.13,122.13,122.08,122.09,6247.0,104.1844,104.1844,104.1417,104.1503,6247.0
2018-01-23 15:10:00,122.09,122.1,121.97,121.97,13525.0,104.1503,104.1588,104.0479,104.0479,13525.0
2018-01-23 15:15:00,121.97,122.07,121.95,122.03,17555.0,104.0479,104.1332,104.0308,104.0991,17555.0
2018-01-23 15:20:00,122.0,122.04,121.98,122.0,7614.0,104.0735,104.1076,104.0564,104.0735,7614.0
2018-01-23 15:25:00,122.01,122.01,121.93,121.99,16137.0,104.082,104.082,104.0138,104.0649,16137.0
2018-01-23 15:30:00,122.0,122.01,121.83,121.85,22728.0,104.0735,104.082,103.9285,103.9455,22728.0
2018-01-23 15:35:00,121.83,121.9,121.75,121.9,22554.0,103.9285,103.9882,103.8602,103.9882,22554.0
2018-01-23 15:40:00,121.9,121.96,121.88,121.95,34492.0,103.9882,104.0394,103.9711,104.0308,34492.0
2018-01-23 15:45:00,121.95,122.25,121.93,122.25,27565.0,104.0308,104.2867,104.0138,104.2867,27565.0
2018-01-23 15:50:00,122.14,122.22,122.05,122.17,33166.0,104.1929,104.2612,104.1161,104.2185,33166.0
2018-01-23 15:55:00,122.17,122.23,122.07,122.13,64195.0,104.2185,104.2697,104.1332,104.1844,64195.0
2018-01-24 09:30:00,122.7,122.7,121.84,121.87,22493.0,104.6706,104.6706,103.937,103.9626,22493.0
2018-01-24 09:35:00,121.86,122.1,121.63,121.86,9972.0,103.954,104.1588,103.7578,103.954,9972.0
2018-01-24 09:40:00,121.93,122.08,121.83,121.9,11159.0,104.0138,104.1417,103.9285,103.9882,11159.0
2018-01-24 09:45:00,121.89,122.24,121.88,122.18,8598.0,103.9796,104.2782,103.9711,104.227,8598.0
2018-01-24 09:50:00,122.19,122.53,122.18,122.52,3963.0,104.2356,104.5256,104.227,104.5171,3963.0
2018-01-24 09:55:00,122.5,122.63,122.48,122.5,8789.0,104.5,104.6109,104.4829,104.5,8789.0
2018-01-24 10:00:00,122.49,122.61,122.39,122.61,6080.0,104.4915,104.5938,104.4062,104.5938,6080.0
2018-01-24 10:05:00,122.62,122.62,122.48,122.5,6253.0,104.6024,104.6024,104.4829,104.5,6253.0
2018-01-24 10:10:00,122.46,122.53,122.39,122.46,7744.0,104.4659,104.5256,104.4062,104.4659,7744.0
2018-01-24 10:15:00,122.46,122.46,122.33,122.4,13909.0,104.4659,104.4659,104.355,104.4147,13909.0
2018-01-24 10:20:00,122.4,122.48,122.36,122.45,9498.0,104.4147,104.4829,104.3806,104.4574,9498.0
2018-01-24 10:25:00,122.45,122.48,122.39,122.42,8326.0,104.4574,104.4829,104.4062,104.4318,8326.0
2018-01-24 10:30:00,122.45,122.48,122.34,122.44,7456.0,104.4574,104.4829,104.3635,104.4488,7456.0
2018-01-24 10:35:00,122.43,122.45,122.2,122.24,6335.0,104.4403,104.4574,104.2441,104.2782,6335.0
2018-01-24 10:40:00,122.21,122.29,122.1,122.1,4500.0,104.2526,104.3209,104.1588,104.1588,4500.0
2018-01-24 10:45:00,122.08,122.12,121.94,121.94,9206.0,104.1417,104.1758,104.0223,104.0223,9206.0
2018-01-24 10:50:00,121.93,121.99,121.84,121.87,7738.0,104.0138,104.0649,103.937,103.9626,7738.0
2018-01-24 10:55:00,121.87,121.98,121.79,121.98,10924.0,103.9626,104.0564,103.8943,104.0564,10924.0
2018-01-24 11:00:00,121.93,121.96,121.77,121.79,7548.0,104.0138,104.0394,103.8773,103.8943,7548.0
2018-01-24 11:05:00,121.77,121.79,121.65,121.65,6257.0,103.8773,103.8943,103.7749,103.7749,6257.0
2018-01-24 11:10:00,121.64,121.68,121.3,121.33,10157.0,103.7664,103.8005,103.4763,103.5019,10157.0
2018-01-24 11:15:00,121.3,121.31,121.18,121.28,5800.0,103.4763,103.4849,103.374,103.4593,5800.0
2018-01-24 11:20:00,121.28,121.46,121.18,121.4,11697.0,103.4593,103.6128,103.374,103.5616,11697.0
2018-01-24 11:25:00,121.43,121.48,121.22,121.27,6803.0,103.5872,103.6299,103.4081,103.4507,6803.0
2018-01-24 11:30:00,121.21,121.23,121.05,121.1,7393.0,103.3996,103.4166,103.2631,103.3057,7393.0
2018-01-24 11:35:00,121.1,121.15,120.97,121.1,5648.0,103.3057,103.3484,103.1948,103.3057,5648.0
2018-01-24 11:40:00,121.06,121.14,121.05,121.13,4204.0,103.2716,103.3398,103.2631,103.3313,4204.0
2018-01-24 11:45:00,121.15,121.16,121.01,121.04,5000.0,103.3484,103.3569,103.2289,103.2545,5000.0
2018-01-24 11:50:00,121.02,121.21,121.02,121.13,8339.0,103.2375,103.3996,103.2375,103.3313,8339.0
2018-01-24 11:55:00,121.16,121.26,121.15,121.15,2633.0,103.3569,103.4422,103.3484,103.3484,2633.0
2018-01-24 12:00:00,121.15,121.15,121.01,121.01,4301.0,103.3484,103.3484,103.2289,103.2289,4301.0
2018-01-24 12:05:00,121.02,121.06,120.98,120.98,12208.0,103.2375,103.2716,103.2034,103.2034,12208.0
2018-01-24 12:10:00,121.01,121.1,121.01,121.08,7795.0,103.2289,103.3057,103.2289,103.2887,7795.0
2018-01-24 12:15:00,121.08,121.08,121.0,121.02,3772.0,103.2887,103.2887,103.2204,103.2375,3772.0
2018-01-24 12:20:00,120.99,120.99,120.85,120.86,3262.0,103.2119,103.2119,103.0925,103.101,3262.0
2018-01-24 12:25:00,120.85,120.86,120.79,120.86,2373.0,103.0925,103.101,103.0413,103.101,2373.0
2018-01-24 12:30:00,120.87,120.89,120.81,120.88,4600.0,103.1095,103.1266,103.0583,103.118,4600.0
2018-01-24 12:35:00,120.88,120.88,120.71,120.73,6488.0,103.118,103.118,102.973,102.9901,6488.0
2018-01-24 12:40:00,120.7,120.83,120.68,120.79,5486.0,102.9645,103.0754,102.9474,103.0413,5486.0
2018-01-24 12:45:00,120.8,120.9,120.71,120.83,6594.0,103.0498,103.1351,102.973,103.0754,6594.0
2018-01-24 12:50:00,120.9,120.98,120.85,120.97,4000.0,103.1351,103.2034,103.0925,103.1948,4000.0
2018-01-24 12:55:00,120.99,121.1,120.98,121.02,3676.0,103.2119,103.3057,103.2034,103.2375,3676.0
2018-01-24 13:00:00,121.02,121.08,120.97,120.99,9707.0,103.2375,103.2887,103.1948,103.2119,9707.0
2018-01-24 13:05:00,120.98,121.05,120.91,120.91,8613.0,103.2034,103.2631,103.1436,103.1436,8613.0
2018-01-24 13:10:00,120.89,120.91,120.79,120.85,6783.0,103.1266,103.1436,103.0413,103.0925,6783.0
2018-01-24 13:15:00,120.86,120.89,120.74,120.87,12658.0,103.101,103.1266,102.9986,103.1095,12658.0
2018-01-24 13:20:00,120.86,120.93,120.81,120.9,2272.0,103.101,103.1607,103.0583,103.1351,2272.0
2018-01-24 13:25:00,120.92,121.08,120.91,121.04,3020.0,103.1522,103.2887,103.1436,103.2545,3020.0
2018-01-24 13:30:00,121.08,121.14,121.05,121.14,5532.0,103.2887,103.3398,103.2631,103.3398,5532.0
2018-01-24 13:35:00,121.2,121.28,121.06,121.15,11699.0,103.391,103.4593,103.2716,103.3484,11699.0
2018-01-24 13:40:00,121.13,121.16,121.06,121.09,7981.0,103.3313,103.3569,103.2716,103.2972,7981.0
2018-01-24 13:45:00,121.1,121.16,121.08,121.09,4411.0,103.3057,103.3569,103.2887,103.2972,4411.0
2018-01-24 13:50:00,121.15,121.17,121.07,121.17,6662.0,103.3484,103.3654,103.2801,103.3654,6662.0
2018-01-24 13:55:00,121.17,121.18,121.08,121.13,3732.0,103.3654,103.374,103.2887,103.3313,3732.0
2018-01-24 14:00:00,121.14,121.21,121.13,121.16,4400.0,103.3398,103.3996,103.3313,103.3569,4400.0
2018-01-24 14:05:00,121.22,121.23,121.15,121.18,3733.0,103.4081,103.4166,103.3484,103.374,3733.0
2018-01-24 14:10:00,121.16,121.19,121.08,121.12,9062.0,103.3569,103.3825,103.2887,103.3228,9062.0
2018-01-24 14:15:00,121.12,121.27,121.1,121.27,8367.0,103.3228,103.4507,103.3057,103.4507,8367.0
2018-01-24 14:20:00,121.27,121.31,121.16,121.17,18039.0,103.4507,103.4849,103.3569,103.3654,18039.0
2018-01-24 14:25:00,121.15,121.19,121.08,121.17,10932.0,103.3484,103.3825,103.2887,103.3654,10932.0
2018-01-24 14:30:00,121.2,121.21,121.04,121.1,7278.0,103.391,103.3996,103.2545,103.3057,7278.0
2018-01-24 14:35:00,121.08,121.13,121.06,121.1,6341.0,103.2887,103.3313,103.2716,103.3057,6341.0
2018-01-24 14:40:00,121.08,121.15,121.05,121.15,8546.0,103.2887,103.3484,103.2631,103.3484,8546.0
2018-01-24 14:45:00,121.16,121.36,121.15,121.27,5513.0,103.3569,103.5275,103.3484,103.4507,5513.0
2018-01-24 14:50:00,121.26,121.27,121.13,121.14,5730.0,103.4422,103.4507,103.3313,103.3398,5730.0
2018-01-24 14:55:00,121.12,121.26,121.12,121.26,12791.0,103.3228,103.4422,103.3228,103.4422,12791.0
2018-01-24 15:00:00,121.25,121.26,121.12,121.16,9764.0,103.4337,103.4422,103.3228,103.3569,9764.0
2018-01-24 15:05:00,121.16,121.24,121.15,121.24,6045.0,103.3569,103.4252,103.3484,103.4252,6045.0
2018-01-24 15:10:00,121.23,121.23,121.06,121.11,9830.0,103.4166,103.4166,103.2716,103.3143,9830.0
2018-01-24 15:15:00,121.1,121.11,120.95,120.96,9046.0,103.3057,103.3143,103.1778,103.1863,9046.0
2018-01-24 15:20:00,120.94,120.96,120.9,120.92,12688.0,103.1692,103.1863,103.1351,103.1522,12688.0
2018-01-24 15:25:00,120.92,120.96,120.89,120.93,10086.0,103.1522,103.1863,103.1266,103.1607,10086.0
2018-01-24 15:30:00,120.95,121.02,120.89,120.92,12664.0,103.1778,103.2375,103.1266,103.1522,12664.0
2018-01-24 15:35:00,120.94,120.98,120.89,120.9,14853.0,103.1692,103.2034,103.1266,103.1351,14853.0
2018-01-24 15:40:00,120.9,120.96,120.87,120.94,15348.0,103.1351,103.1863,103.1095,103.1692,15348.0
2018-01-24 15:45:00,120.96,121.16,120.95,121.01,24504.0,103.1863,103.3569,103.1778,103.2289,24504.0
2018-01-24 15:50:00,120.95,121.02,120.9,120.91,40335.0,103.1778,103.2375,103.1351,103.1436,40335.0
2018-01-24 15:55:00,120.93,120.96,120.82,120.87,62034.0,103.1607,103.1863,103.0669,103.1095,62034.0
2018-01-25 09:30:00,120.9,121.45,120.9,121.38,33285.0,103.1351,103.6043,103.1351,103.5446,33285.0
2018-01-25 09:35:00,121.44,121.46,120.88,120.88,9800.0,103.5958,103.6128,103.118,103.118,9800.0
2018-01-25 09:40:00,120.86,121.0,120.79,120.89,5723.0,103.101,103.2204,103.0413,103.1266,5723.0
2018-01-25 09:45:00,120.9,120.97,120.73,120.82,4000.0,103.1351,103.1948,102.9901,103.0669,4000.0
2018-01-25 09:50:00,120.84,120.85,120.56,120.56,4906.0,103.0839,103.0925,102.8451,102.8451,4906.0
2018-01-25 09:55:00,120.56,120.59,120.28,120.33,7704.0,102.8451,102.8707,102.6062,102.6489,7704.0
2018-01-25 10:00:00,120.25,120.63,120.19,120.63,6299.0,102.5806,102.9048,102.5294,102.9048,6299.0
2018-01-25 10:05:00,120.65,120.77,120.42,120.42,9225.0,102.9218,103.0242,102.7256,102.7256,9225.0
2018-01-25 10:10:00,120.36,120.41,120.1,120.26,7356.0,102.6745,102.7171,102.4527,102.5892,7356.0
2018-01-25 10:15:00,120.24,120.44,120.24,120.3,6467.0,102.5721,102.7427,102.5721,102.6233,6467.0
2018-01-25 10:20:00,120.33,120.49,120.28,120.32,6660.0,102.6489,102.7854,102.6062,102.6403,6660.0
2018-01-25 10:25:00,120.3,120.41,120.2,120.32,8799.0,102.6233,102.7171,102.538,102.6403,8799.0
2018-01-25 10:30:00,120.36,120.5,120.36,120.5,5151.0,102.6745,102.7939,102.6745,102.7939,5151.0
2018-01-25 10:35:00,120.5,120.5,120.42,120.42,4400.0,102.7939,102.7939,102.7256,102.7256,4400.0
2018-01-25 10:40:00,120.4,120.41,120.32,120.37,5431.0,102.7086,102.7171,102.6403,102.683,5431.0
2018-01-25 10:45:00,120.39,120.47,120.32,120.47,4218.0,102.7,102.7683,102.6403,102.7683,4218.0
2018-01-25 10:50:00,120.48,120.6,120.46,120.58,2755.0,102.7768,102.8792,102.7598,102.8621,2755.0
2018-01-25 10:55:00,120.55,120.63,120.49,120.53,16496.0,102.8365,102.9048,102.7854,102.8195,16496.0
2018-01-25 11:00:00,120.46,120.6,120.42,120.58,9504.0,102.7598,102.8792,102.7256,102.8621,9504.0
2018-01-25 11:05:00,120.58,120.77,120.57,120.75,5483.0,102.8621,103.0242,102.8536,103.0072,5483.0
2018-01-25 11:10:00,120.75,120.88,120.7,120.85,4892.0,103.0072,103.118,102.9645,103.0925,4892.0
2018-01-25 11:15:00,120.84,120.91,120.82,120.88,4399.0,103.0839,103.1436,103.0669,103.118,4399.0
2018-01-25 11:20:00,120.88,120.95,120.87,120.95,4888.0,103.118,103.1778,103.1095,103.1778,4888.0
2018-01-25 11:25:00,120.93,121.04,120.9,121.01,14489.0,103.1607,103.2545,103.1351,103.2289,14489.0
2018-01-25 11:30:00,121.01,121.07,121.01,121.06,2271.0,103.2289,103.2801,103.2289,103.2716,2271.0
2018-01-25 11:35:00,121.07,121.13,121.04,121.06,6543.0,103.2801,103.3313,103.2545,103.2716,6543.0
2018-01-25 11:40:00,121.06,121.12,121.03,121.12,4877.0,103.2716,103.3228,103.246,103.3228,4877.0
2018-01-25 11:45:00,121.11,121.12,121.03,121.04,4101.0,103.3143,103.3228,103.246,103.2545,4101.0
2018-01-25 11:50:00,121.06,121.11,121.04,121.04,4221.0,103.2716,103.3143,103.2545,103.2545,4221.0
2018-01-25 11:55:00,121.07,121.18,121.04,121.06,12770.0,103.2801,103.374,103.2545,103.2716,12770.0
2018-01-25 12:00:00,121.11,121.22,121.11,121.21,6696.0,103.3143,103.4081,103.3143,103.3996,6696.0
2018-01-25 12:05:00,121.22,121.32,121.22,121.29,3867.0,103.4081,103.4934,103.4081,103.4678,3867.0
2018-01-25 12:10:00,121.3,121.39,121.28,121.36,3600.0,103.4763,103.5531,103.4593,103.5275,3600.0
2018-01-25 12:15:00,121.34,121.36,121.13,121.31,24869.0,103.5105,103.5275,103.3313,103.4849,24869.0
2018-01-25 12:20:00,121.33,121.35,121.22,121.28,6553.0,103.5019,103.519,103.4081,103.4593,6553.0
2018-01-25 12:25:00,121.25,121.31,121.22,121.25,3300.0,103.4337,103.4849,103.4081,103.4337,3300.0
2018-01-25 12:30:00,121.26,121.3,121.19,121.2,1417.0,103.4422,103.4763,103.3825,103.391,1417.0
2018-01-25 12:35:00,121.21,121.29,121.2,121.22,3847.0,103.3996,103.4678,103.391,103.4081,3847.0
2018-01-25 12:40:00,121.22,121.24,121.15,121.19,4427.0,103.4081,103.4252,103.3484,103.3825,4427.0
2018-01-25 12:45:00,121.2,121.23,121.16,121.2,7549.0,103.391,103.4166,103.3569,103.391,7549.0
2018-01-25 12:50:00,121.22,121.22,121.02,121.07,4300.0,103.4081,103.4081,103.2375,103.2801,4300.0
2018-01-25 12:55:00,121.07,121.07,121.02,121.03,5683.0,103.2801,103.2801,103.2375,103.246,5683.0
2018-01-25 13:00:00,121.02,121.03,120.85,120.85,20739.0,103.2375,103.246,103.0925,103.0925,20739.0
2018-01-25 13:05:00,120.85,120.95,120.82,120.89,11663.0,103.0925,103.1778,103.0669,103.1266,11663.0
2018-01-25 13:10:00,120.9,121.0,120.9,120.96,5786.0,103.1351,103.2204,103.1351,103.1863,5786.0
2018-01-25 13:15:00,120.94,121.11,120.94,121.11,4442.0,103.1692,103.3143,103.1692,103.3143,4442.0
2018-01-25 13:20:00,121.13,121.16,121.07,121.11,3972.0,103.3313,103.3569,103.2801,103.3143,3972.0
2018-01-25 13:25:00,121.09,121.13,121.05,121.13,4161.0,103.2972,103.3313,103.2631,103.3313,4161.0
2018-01-25 13:30:00,121.11,121.11,120.88,120.94,11449.0,103.3143,103.3143,103.118,103.1692,11449.0
2018-01-25 13:35:00,120.95,121.01,120.9,121.0,4581.0,103.1778,103.2289,103.1351,103.2204,4581.0
2018-01-25 13:40:00,121.03,121.07,120.99,121.06,2506.0,103.246,103.2801,103.2119,103.2716,2506.0
2018-01-25 13:45:00,121.05,121.11,121.05,121.11,3010.0,103.2631,103.3143,103.2631,103.3143,3010.0
2018-01-25 13:50:00,121.09,121.21,121.07,121.21,5728.0,103.2972,103.3996,103.2801,103.3996,5728.0
2018-01-25 13:55:00,121.23,121.24,121.19,121.19,2100.0,103.4166,103.4252,103.3825,103.3825,2100.0
2018-01-25 14:00:00,121.2,121.23,121.14,121.17,4660.0,103.391,103.4166,103.3398,103.3654,4660.0
2018-01-25 14:05:00,121.12,121.26,121.12,121.25,3197.0,103.3228,103.4422,103.3228,103.4337,3197.0
2018-01-25 14:10:00,121.25,121.25,120.69,120.77,14661.0,103.4337,103.4337,102.956,103.0242,14661.0
2018-01-25 14:15:00,120.78,120.82,120.71,120.74,5764.0,103.0327,103.0669,102.973,102.9986,5764.0
2018-01-25 14:20:00,120.74,120.8,120.7,120.7,8994.0,102.9986,103.0498,102.9645,102.9645,8994.0
2018-01-25 14:25:00,120.66,120.81,120.66,120.72,7783.0,102.9304,103.0583,102.9304,102.9816,7783.0
2018-01-25 14:30:00,120.73,120.82,120.68,120.68,10963.0,102.9901,103.0669,102.9474,102.9474,10963.0
2018-01-25 14:35:00,120.68,120.69,120.52,120.57,6237.0,102.9474,102.956,102.8109,102.8536,6237.0
2018-01-25 14:40:00,120.57,120.68,120.57,120.59,8121.0,102.8536,102.9474,102.8536,102.8707,8121.0
2018-01-25 14:45:00,120.61,120.63,120.48,120.62,12595.0,102.8877,102.9048,102.7768,102.8963,12595.0
2018-01-25 14:50:00,120.64,120.67,120.48,120.57,8736.0,102.9133,102.9389,102.7768,102.8536,8736.0
2018-01-25 14:55:00,120.62,120.72,120.54,120.57,10693.0,102.8963,102.9816,102.828,102.8536,10693.0
2018-01-25 15:00:00,120.57,120.64,120.48,120.58,8881.0,102.8536,102.9133,102.7768,102.8621,8881.0
2018-01-25 15:05:00,120.61,120.7,120.5,120.53,9808.0,102.8877,102.9645,102.7939,102.8195,9808.0
2018-01-25 15:10:00,120.53,120.53,120.4,120.44,11567.0,102.8195,102.8195,102.7086,102.7427,11567.0
2018-01-25 15:15:00,120.44,120.57,120.43,120.52,12277.0,102.7427,102.8536,102.7342,102.8109,12277.0
2018-01-25 15:20:00,120.53,120.58,120.46,120.52,11610.0,102.8195,102.8621,102.7598,102.8109,11610.0
2018-01-25 15:25:00,120.52,120.56,120.47,120.53,13641.0,102.8109,102.8451,102.7683,102.8195,13641.0
2018-01-25 15:30:00,120.53,120.69,120.52,120.62,13114.0,102.8195,102.956,102.8109,102.8963,13114.0
2018-01-25 15:35:00,120.61,120.62,120.54,120.6,12806.0,102.8877,102.8963,102.828,102.8792,12806.0
2018-01-25 15:40:00,120.6,120.65,120.47,120.49,33633.0,102.8792,102.9218,102.7683,102.7854,33633.0
2018-01-25 15:45:00,120.5,120.71,120.49,120.68,31575.0,102.7939,102.973,102.7854,102.9474,31575.0
2018-01-25 15:50:00,120.67,120.67,120.5,120.51,39748.0,102.9389,102.9389,102.7939,102.8024,39748.0
2018-01-25 15:55:00,120.5,120.72,120.49,120.66,66809.0,102.7939,102.9816,102.7854,102.9304,66809.0
2018-01-26 09:30:00,121.32,121.32,120.7,121.13,32076.0,103.4934,103.4934,102.9645,103.3313,32076.0
2018-01-26 09:35:00,121.14,121.21,120.96,121.09,4128.0,103.3398,103.3996,103.1863,103.2972,4128.0
2018-01-26 09:40:00,121.2,121.45,121.16,121.32,3883.0,103.391,103.6043,103.3569,103.4934,3883.0
2018-01-26 09:45:00,121.28,121.34,121.06,121.12,4246.0,103.4593,103.5105,103.2716,103.3228,4246.0
2018-01-26 09:50:00,121.21,121.23,121.02,121.13,4160.0,103.3996,103.4166,103.2375,103.3313,4160.0
2018-01-26 09:55:00,121.26,121.36,121.17,121.25,7419.0,103.4422,103.5275,103.3654,103.4337,7419.0
2018-01-26 10:00:00,121.3,121.35,121.16,121.31,9602.0,103.4763,103.519,103.3569,103.4849,9602.0
2018-01-26 10:05:00,121.3,121.35,121.23,121.24,4524.0,103.4763,103.519,103.4166,103.4252,4524.0
2018-01-26 10:10:00,121.25,121.3,121.11,121.27,6362.0,103.4337,103.4763,103.3143,103.4507,6362.0
2018-01-26 10:15:00,121.29,121.29,121.12,121.29,6275.0,103.4678,103.4678,103.3228,103.4678,6275.0
2018-01-26 10:20:00,121.38,121.38,121.26,121.33,2500.0,103.5446,103.5446,103.4422,103.5019,2500.0
2018-01-26 10:25:00,121.3,121.42,121.29,121.38,9782.0,103.4763,103.5787,103.4678,103.5446,9782.0
2018-01-26 10:30:00,121.41,121.48,121.4,121.42,4940.0,103.5702,103.6299,103.5616,103.5787,4940.0
2018-01-26 10:35:00,121.44,121.69,121.39,121.65,12292.0,103.5958,103.809,103.5531,103.7749,12292.0
2018-01-26 10:40:00,121.64,121.73,121.52,121.56,10245.0,103.7664,103.8432,103.664,103.6981,10245.0
2018-01-26 10:45:00,121.59,121.62,121.53,121.57,2968.0,103.7237,103.7493,103.6725,103.7067,2968.0
2018-01-26 10:50:00,121.64,121.75,121.61,121.74,3654.0,103.7664,103.8602,103.7408,103.8517,3654.0
2018-01-26 10:55:00,121.72,121.73,121.61,121.69,4416.0,103.8346,103.8432,103.7408,103.809,4416.0
2018-01-26 11:00:00,121.71,121.73,121.63,121.63,12665.0,103.8261,103.8432,103.7578,103.7578,12665.0
2018-01-26 11:05:00,121.62,121.72,121.62,121.7,2125.0,103.7493,103.8346,103.7493,103.8176,2125.0
2018-01-26 11:10:00,121.71,121.73,121.62,121.68,8031.0,103.8261,103.8432,103.7493,103.8005,8031.0
2018-01-26 11:15:00,121.63,121.67,121.52,121.6,6682.0,103.7578,103.792,103.664,103.7323,6682.0
2018-01-26 11:20:00,121.62,121.68,121.61,121.67,2889.0,103.7493,103.8005,103.7408,103.792,2889.0
2018-01-26 11:25:00,121.67,121.69,121.58,121.62,4954.0,103.792,103.809,103.7152,103.7493,4954.0
2018-01-26 11:30:00,121.59,121.71,121.59,121.66,6351.0,103.7237,103.8261,103.7237,103.7834,6351.0
2018-01-26 11:35:00,121.66,121.66,121.59,121.59,3309.0,103.7834,103.7834,103.7237,103.7237,3309.0
2018-01-26 11:40:00,121.58,121.6,121.53,121.6,3491.0,103.7152,103.7323,103.6725,103.7323,3491.0
2018-01-26 11:45:00,121.6,121.62,121.44,121.49,10565.0,103.7323,103.7493,103.5958,103.6384,10565.0
2018-01-26 11:50:00,121.44,121.45,121.33,121.33,2654.0,103.5958,103.6043,103.5019,103.5019,2654.0
2018-01-26 11:55:00,121.35,121.37,121.33,121.35,3096.0,103.519,103.536,103.5019,103.519,3096.0
2018-01-26 12:00:00,121.36,121.39,121.35,121.36,2723.0,103.5275,103.5531,103.519,103.5275,2723.0
2018-01-26 12:05:00,121.36,121.4,121.3,121.37,3900.0,103.5275,103.5616,103.4763,103.536,3900.0
2018-01-26 12:10:00,121.37,121.4,121.36,121.38,1553.0,103.536,103.5616,103.5275,103.5446,1553.0
2018-01-26 12:15:00,121.36,121.38,121.31,121.34,1331.0,103.5275,103.5446,103.4849,103.5105,1331.0
2018-01-26 12:20:00,121.35,121.42,121.34,121.36,7301.0,103.519,103.5787,103.5105,103.5275,7301.0
2018-01-26 12:25:00,121.41,121.5,121.36,121.47,3929.0,103.5702,103.6469,103.5275,103.6214,3929.0
2018-01-26 12:30:00,121.47,121.55,121.44,121.55,3900.0,103.6214,103.6896,103.5958,103.6896,3900.0
2018-01-26 12:35:00,121.54,121.54,121.46,121.51,4594.0,103.6811,103.6811,103.6128,103.6555,4594.0
2018-01-26 12:40:00,121.5,121.57,121.49,121.55,3515.0,103.6469,103.7067,103.6384,103.6896,3515.0
2018-01-26 12:45:00,121.56,121.68,121.55,121.67,3642.0,103.6981,103.8005,103.6896,103.792,3642.0
2018-01-26 12:50:00,121.67,121.71,121.61,121.61,4469.0,103.792,103.8261,103.7408,103.7408,4469.0
2018-01-26 12:55:00,121.64,121.64,121.56,121.58,2486.0,103.7664,103.7664,103.6981,103.7152,2486.0
2018-01-26 13:00:00,121.62,121.67,121.54,121.64,4005.0,103.7493,103.792,103.6811,103.7664,4005.0
2018-01-26 13:05:00,121.64,121.7,121.61,121.7,4367.0,103.7664,103.8176,103.7408,103.8176,4367.0
2018-01-26 13:10:00,121.69,121.7,121.66,121.68,4903.0,103.809,103.8176,103.7834,103.8005,4903.0
2018-01-26 13:15:00,121.69,121.69,121.66,121.66,2100.0,103.809,103.809,103.7834,103.7834,2100.0
2018-01-26 13:20:00,121.67,121.77,121.67,121.72,3584.0,103.792,103.8773,103.792,103.8346,3584.0
2018-01-26 13:25:00,121.73,121.74,121.7,121.74,3600.0,103.8432,103.8517,103.8176,103.8517,3600.0
2018-01-26 13:30:00,121.75,121.79,121.75,121.78,2258.0,103.8602,103.8943,103.8602,103.8858,2258.0
2018-01-26 13:35:00,121.76,121.8,121.72,121.73,10382.0,103.8687,103.9029,103.8346,103.8432,10382.0
2018-01-26 13:40:00,121.73,121.84,121.72,121.82,3658.0,103.8432,103.937,103.8346,103.9199,3658.0
2018-01-26 13:45:00,121.82,121.95,121.82,121.92,9689.0,103.9199,104.0308,103.9199,104.0052,9689.0
2018-01-26 13:50:00,121.92,121.97,121.92,121.93,2427.0,104.0052,104.0479,104.0052,104.0138,2427.0
2018-01-26 13:55:00,121.91,121.93,121.9,121.9,3435.0,103.9967,104.0138,103.9882,103.9882,3435.0
2018-01-26 14:00:00,121.93,122.04,121.9,122.02,4911.0,104.0138,104.1076,103.9882,104.0905,4911.0
2018-01-26 14:05:00,122.01,122.02,121.83,121.9,8231.0,104.082,104.0905,103.9285,103.9882,8231.0
2018-01-26 14:10:00,121.93,121.96,121.89,121.92,4600.0,104.0138,104.0394,103.9796,104.0052,4600.0
2018-01-26 14:15:00,121.93,121.97,121.9,121.97,4810.0,104.0138,104.0479,103.9882,104.0479,4810.0
2018-01-26 14:20:00,121.95,121.99,121.91,121.91,6248.0,104.0308,104.0649,103.9967,103.9967,6248.0
2018-01-26 14:25:00,121.93,121.95,121.87,121.88,5794.0,104.0138,104.0308,103.9626,103.9711,5794.0
2018-01-26 14:30:00,121.9,121.9,121.79,121.85,8842.0,103.9882,103.9882,103.8943,103.9455,8842.0
2018-01-26 14:35:00,121.87,121.93,121.84,121.91,6881.0,103.9626,104.0138,103.937,103.9967,6881.0
2018-01-26 14:40:00,121.93,122.0,121.91,121.96,12008.0,104.0138,104.0735,103.9967,104.0394,12008.0
2018-01-26 14:45:00,121.96,122.01,121.96,121.99,4822.0,104.0394,104.082,104.0394,104.0649,4822.0
2018-01-26 14:50:00,121.98,121.98,121.88,121.89,9655.0,104.0564,104.0564,103.9711,103.9796,9655.0
2018-01-26 14:55:00,121.88,121.93,121.83,121.91,3017.0,103.9711,104.0138,103.9285,103.9967,3017.0
2018-01-26 15:00:00,121.94,122.02,121.94,122.01,5246.0,104.0223,104.0905,104.0223,104.082,5246.0
2018-01-26 15:05:00,122.04,122.1,122.03,122.08,6019.0,104.1076,104.1588,104.0991,104.1417,6019.0
2018-01-26 15:10:00,122.09,122.18,122.09,122.17,8270.0,104.1503,104.227,104.1503,104.2185,8270.0
2018-01-26 15:15:00,122.19,122.26,122.17,122.26,7052.0,104.2356,104.2953,104.2185,104.2953,7052.0
2018-01-26 15:20:00,122.27,122.27,122.19,122.23,6713.0,104.3038,104.3038,104.2356,104.2697,6713.0
2018-01-26 15:25:00,122.21,122.27,122.14,122.17,7931.0,104.2526,104.3038,104.1929,104.2185,7931.0
2018-01-26 15:30:00,122.16,122.17,122.08,122.09,9627.0,104.21,104.2185,104.1417,104.1503,9627.0
2018-01-26 15:35:00,122.09,122.17,122.09,122.14,12676.0,104.1503,104.2185,104.1503,104.1929,12676.0
2018-01-26 15:40:00,122.14,122.17,122.11,122.16,12725.0,104.1929,104.2185,104.1673,104.21,12725.0
2018-01-26 15:45:00,122.17,122.22,122.07,122.1,25537.0,104.2185,104.2612,104.1332,104.1588,25537.0
2018-01-26 15:50:00,122.1,122.39,122.1,122.23,47668.0,104.1588,104.4062,104.1588,104.2697,47668.0
2018-01-26 15:55:00,122.21,122.34,122.13,122.31,80471.0,104.2526,104.3635,104.1844,104.3379,80471.0
2018-01-29 09:30:00,122.02,122.11,121.71,122.06,19876.0,104.0905,104.1673,103.8261,104.1247,19876.0
2018-01-29 09:35:00,122.05,122.05,121.68,121.68,5971.0,104.1161,104.1161,103.8005,103.8005,5971.0
2018-01-29 09:40:00,121.77,121.91,121.7,121.89,2400.0,103.8773,103.9967,103.8176,103.9796,2400.0
2018-01-29 09:45:00,121.96,121.96,121.55,121.63,6580.0,104.0394,104.0394,103.6896,103.7578,6580.0
2018-01-29 09:50:00,121.54,121.65,121.42,121.63,5893.0,103.6811,103.7749,103.5787,103.7578,5893.0
2018-01-29 09:55:00,121.59,121.68,121.55,121.61,5701.0,103.7237,103.8005,103.6896,103.7408,5701.0
2018-01-29 10:00:00,121.6,121.68,121.45,121.45,12673.0,103.7323,103.8005,103.6043,103.6043,12673.0
2018-01-29 10:05:00,121.42,121.51,121.37,121.42,3097.0,103.5787,103.6555,103.536,103.5787,3097.0
2018-01-29 10:10:00,121.38,121.5,121.31,121.36,5757.0,103.5446,103.6469,103.4849,103.5275,5757.0
2018-01-29 10:15:00,121.35,121.41,121.31,121.4,2718.0,103.519,103.5702,103.4849,103.5616,2718.0
2018-01-29 10:20:00,121.34,121.58,121.34,121.58,5050.0,103.5105,103.7152,103.5105,103.7152,5050.0
2018-01-29 10:25:00,121.58,121.68,121.52,121.58,6599.0,103.7152,103.8005,103.664,103.7152,6599.0
2018-01-29 10:30:00,121.58,121.58,121.4,121.43,4557.0,103.7152,103.7152,103.5616,103.5872,4557.0
2018-01-29 10:35:00,121.4,121.42,121.21,121.31,6272.0,103.5616,103.5787,103.3996,103.4849,6272.0
2018-01-29 10:40:00,121.33,121.38,121.28,121.28,4349.0,103.5019,103.5446,103.4593,103.4593,4349.0
2018-01-29 10:45:00,121.28,121.34,121.25,121.27,4511.0,103.4593,103.5105,103.4337,103.4507,4511.0
2018-01-29 10:50:00,121.29,121.35,121.23,121.31,6477.0,103.4678,103.519,103.4166,103.4849,6477.0
2018-01-29 10:55:00,121.38,121.48,121.37,121.44,2666.0,103.5446,103.6299,103.536,103.5958,2666.0
2018-01-29 11:00:00,121.43,121.48,121.23,121.29,3854.0,103.5872,103.6299,103.4166,103.4678,3854.0
2018-01-29 11:05:00,121.29,121.36,121.1,121.1,5270.0,103.4678,103.5275,103.3057,103.3057,5270.0
2018-01-29 11:10:00,121.1,121.22,121.06,121.2,9603.0,103.3057,103.4081,103.2716,103.391,9603.0
2018-01-29 11:15:00,121.18,121.29,121.16,121.19,7056.0,103.374,103.4678,103.3569,103.3825,7056.0
2018-01-29 11:20:00,121.19,121.49,121.19,121.3,17654.0,103.3825,103.6384,103.3825,103.4763,17654.0
2018-01-29 11:25:00,121.27,121.28,121.17,121.27,15084.0,103.4507,103.4593,103.3654,103.4507,15084.0
2018-01-29 11:30:00,121.25,121.59,121.25,121.59,6922.0,103.4337,103.7237,103.4337,103.7237,6922.0
2018-01-29 11:35:00,121.55,121.6,121.48,121.5,5402.0,103.6896,103.7323,103.6299,103.6469,5402.0
2018-01-29 11:40:00,121.49,121.58,121.31,121.53,4097.0,103.6384,103.7152,103.4849,103.6725,4097.0
2018-01-29 11:45:00,121.57,121.62,121.36,121.37,6003.0,103.7067,103.7493,103.5275,103.536,6003.0
2018-01-29 11:50:00,121.39,121.47,121.3,121.37,7719.0,103.5531,103.6214,103.4763,103.536,7719.0
2018-01-29 11:55:00,121.36,121.38,121.28,121.28,1500.0,103.5275,103.5446,103.4593,103.4593,1500.0
2018-01-29 12:00:00,121.32,121.32,121.2,121.27,3608.0,103.4934,103.4934,103.391,103.4507,3608.0
2018-01-29 12:05:00,121.26,121.29,121.22,121.24,3427.0,103.4422,103.4678,103.4081,103.4252,3427.0
2018-01-29 12:10:00,121.28,121.43,121.25,121.38,17432.0,103.4593,103.5872,103.4337,103.5446,17432.0
2018-01-29 12:15:00,121.4,121.54,121.36,121.54,8958.0,103.5616,103.6811,103.5275,103.6811,8958.0
2018-01-29 12:20:00,121.51,121.54,121.46,121.46,3660.0,103.6555,103.6811,103.6128,103.6128,3660.0
2018-01-29 12:25:00,121.48,121.49,121.43,121.49,2221.0,103.6299,103.6384,103.5872,103.6384,2221.0
2018-01-29 12:30:00,121.49,121.5,121.41,121.41,2000.0,103.6384,103.6469,103.5702,103.5702,2000.0
2018-01-29 12:35:00,121.43,121.46,121.42,121.42,3108.0,103.5872,103.6128,103.5787,103.5787,3108.0
2018-01-29 12:40:00,121.41,121.44,121.36,121.4,6267.0,103.5702,103.5958,103.5275,103.5616,6267.0
2018-01-29 12:45:00,121.4,121.45,121.36,121.43,6253.0,103.5616,103.6043,103.5275,103.5872,6253.0
2018-01-29 12:50:00,121.45,121.49,121.4,121.45,2500.0,103.6043,103.6384,103.5616,103.6043,2500.0
2018-01-29 12:55:00,121.46,121.53,121.46,121.49,3700.0,103.6128,103.6725,103.6128,103.6384,3700.0
2018-01-29 13:00:00,121.48,121.5,121.45,121.5,1665.0,103.6299,103.6469,103.6043,103.6469,1665.0
2018-01-29 13:05:00,121.5,121.54,121.49,121.5,4060.0,103.6469,103.6811,103.6384,103.6469,4060.0
2018-01-29 13:10:00,121.53,121.59,121.5,121.59,1864.0,103.6725,103.7237,103.6469,103.7237,1864.0
2018-01-29 13:15:00,121.56,121.6,121.53,121.54,1944.0,103.6981,103.7323,103.6725,103.6811,1944.0
2018-01-29 13:20:00,121.52,121.55,121.49,121.51,3458.0,103.664,103.6896,103.6384,103.6555,3458.0
2018-01-29 13:25:00,121.54,121.54,121.45,121.47,2544.0,103.6811,103.6811,103.6043,103.6214,2544.0
2018-01-29 13:30:00,121.45,121.45,121.33,121.33,2211.0,103.6043,103.6043,103.5019,103.5019,2211.0
2018-01-29 13:35:00,121.37,121.41,121.33,121.37,3726.0,103.536,103.5702,103.5019,103.536,3726.0
2018-01-29 13:40:00,121.37,121.39,121.34,121.34,4307.0,103.536,103.5531,103.5105,103.5105,4307.0
2018-01-29 13:45:00,121.33,121.35,121.29,121.29,3426.0,103.5019,103.519,103.4678,103.4678,3426.0
2018-01-29 13:50:00,121.3,121.33,121.28,121.32,1695.0,103.4763,103.5019,103.4593,103.4934,1695.0
2018-01-29 13:55:00,121.32,121.34,121.25,121.25,5601.0,103.4934,103.5105,103.4337,103.4337,5601.0
2018-01-29 14:00:00,121.26,121.38,121.25,121.31,3775.0,103.4422,103.5446,103.4337,103.4849,3775.0
2018-01-29 14:05:00,121.29,121.4,121.29,121.33,3017.0,103.4678,103.5616,103.4678,103.5019,3017.0
2018-01-29 14:10:00,121.32,121.34,121.27,121.28,5728.0,103.4934,103.5105,103.4507,103.4593,5728.0
2018-01-29 14:15:00,121.32,121.38,121.3,121.36,2500.0,103.4934,103.5446,103.4763,103.5275,2500.0
2018-01-29 14:20:00,121.36,121.4,121.31,121.33,3689.0,103.5275,103.5616,103.4849,103.5019,3689.0
2018-01-29 14:25:00,121.31,121.32,121.29,121.3,3800.0,103.4849,103.4934,103.4678,103.4763,3800.0
2018-01-29 14:30:00,121.29,121.34,121.21,121.22,5204.0,103.4678,103.5105,103.3996,103.4081,5204.0
2018-01-29 14:35:00,121.22,121.27,121.13,121.14,6173.0,103.4081,103.4507,103.3313,103.3398,6173.0
2018-01-29 14:40:00,121.12,121.15,121.08,121.13,2189.0,103.3228,103.3484,103.2887,103.3313,2189.0
2018-01-29 14:45:00,121.15,121.17,121.13,121.15,5230.0,103.3484,103.3654,103.3313,103.3484,5230.0
2018-01-29 14:50:00,121.15,121.18,121.14,121.17,873.0,103.3484,103.374,103.3398,103.3654,873.0
2018-01-29 14:55:00,121.17,121.25,121.17,121.22,5500.0,103.3654,103.4337,103.3654,103.4081,5500.0
2018-01-29 15:00:00,121.25,121.25,121.16,121.23,4658.0,103.4337,103.4337,103.3569,103.4166,4658.0
2018-01-29 15:05:00,121.22,121.22,121.15,121.19,3062.0,103.4081,103.4081,103.3484,103.3825,3062.0
2018-01-29 15:10:00,121.19,121.28,121.18,121.21,6135.0,103.3825,103.4593,103.374,103.3996,6135.0
2018-01-29 15:15:00,121.18,121.26,121.18,121.25,2769.0,103.374,103.4422,103.374,103.4337,2769.0
2018-01-29 15:20:00,121.24,121.24,121.09,121.11,7123.0,103.4252,103.4252,103.2972,103.3143,7123.0
2018-01-29 15:25:00,121.1,121.11,120.98,120.98,7603.0,103.3057,103.3143,103.2034,103.2034,7603.0
2018-01-29 15:30:00,120.98,121.07,120.97,121.05,9795.0,103.2034,103.2801,103.1948,103.2631,9795.0
2018-01-29 15:35:00,121.05,121.07,120.97,120.99,7109.0,103.2631,103.2801,103.1948,103.2119,7109.0
2018-01-29 15:40:00,120.98,121.02,120.85,120.99,12316.0,103.2034,103.2375,103.0925,103.2119,12316.0
2018-01-29 15:45:00,120.96,120.96,120.79,120.79,13092.0,103.1863,103.1863,103.0413,103.0413,13092.0
2018-01-29 15:50:00,120.8,120.99,120.8,120.98,23287.0,103.0498,103.2119,103.0498,103.2034,23287.0
2018-01-29 15:55:00,120.99,121.06,120.73,120.75,87261.0,103.2119,103.2716,102.9901,103.0072,87261.0
2018-01-30 09:30:00,121.11,121.73,120.66,120.95,48935.0,103.3143,103.8432,102.9304,103.1778,48935.0
2018-01-30 09:35:00,120.94,121.38,120.86,121.05,16683.0,103.1692,103.5446,103.101,103.2631,16683.0
2018-01-30 09:40:00,121.05,121.14,120.75,120.81,12165.0,103.2631,103.3398,103.0072,103.0583,12165.0
2018-01-30 09:45:00,120.68,120.86,120.53,120.75,9600.0,102.9474,103.101,102.8195,103.0072,9600.0
2018-01-30 09:50:00,120.74,120.85,120.52,120.6,14854.0,102.9986,103.0925,102.8109,102.8792,14854.0
2018-01-30 09:55:00,120.59,120.59,120.14,120.3,11646.0,102.8707,102.8707,102.4868,102.6233,11646.0
2018-01-30 10:00:00,120.38,120.46,120.13,120.23,11801.0,102.6915,102.7598,102.4783,102.5636,11801.0
2018-01-30 10:05:00,120.2,120.2,119.97,120.01,18970.0,102.538,102.538,102.3418,102.3759,18970.0
2018-01-30 10:10:00,120.01,120.05,119.88,119.98,19710.0,102.3759,102.41,102.265,102.3503,19710.0
2018-01-30 10:15:00,120.03,120.05,119.69,119.7,13532.0,102.3929,102.41,102.1029,102.1114,13532.0
2018-01-30 10:20:00,119.7,119.88,119.61,119.67,17746.0,102.1114,102.265,102.0347,102.0858,17746.0
2018-01-30 10:25:00,119.72,119.94,119.72,119.78,19325.0,102.1285,102.3162,102.1285,102.1797,19325.0
2018-01-30 10:30:00,119.78,120.23,119.77,120.23,37783.0,102.1797,102.5636,102.1712,102.5636,37783.0
2018-01-30 10:35:00,120.24,120.37,120.07,120.37,10947.0,102.5721,102.683,102.4271,102.683,10947.0
2018-01-30 10:40:00,120.35,120.36,120.09,120.12,10158.0,102.6659,102.6745,102.4441,102.4697,10158.0
2018-01-30 10:45:00,120.12,120.26,120.09,120.12,12964.0,102.4697,102.5892,102.4441,102.4697,12964.0
2018-01-30 10:50:00,120.15,120.28,120.11,120.14,15335.0,102.4953,102.6062,102.4612,102.4868,15335.0
2018-01-30 10:55:00,120.14,120.29,120.14,120.25,16256.0,102.4868,102.6147,102.4868,102.5806,16256.0
2018-01-30 11:00:00,120.23,120.52,120.19,120.32,27712.0,102.5636,102.8109,102.5294,102.6403,27712.0
2018-01-30 11:05:00,120.35,120.48,120.24,120.44,8161.0,102.6659,102.7768,102.5721,102.7427,8161.0
2018-01-30 11:10:00,120.44,120.5,120.26,120.34,15937.0,102.7427,102.7939,102.5892,102.6574,15937.0
2018-01-30 11:15:00,120.36,120.46,120.32,120.43,11115.0,102.6745,102.7598,102.6403,102.7342,11115.0
2018-01-30 11:20:00,120.45,120.59,120.45,120.57,13640.0,102.7512,102.8707,102.7512,102.8536,13640.0
2018-01-30 11:25:00,120.56,120.56,120.43,120.46,8750.0,102.8451,102.8451,102.7342,102.7598,8750.0
2018-01-30 11:30:00,120.41,120.43,120.32,120.38,8606.0,102.7171,102.7342,102.6403,102.6915,8606.0
2018-01-30 11:35:00,120.4,120.54,120.4,120.42,10921.0,102.7086,102.828,102.7086,102.7256,10921.0
2018-01-30 11:40:00,120.45,120.71,120.45,120.66,16767.0,102.7512,102.973,102.7512,102.9304,16767.0
2018-01-30 11:45:00,120.68,120.68,120.44,120.48,8215.0,102.9474,102.9474,102.7427,102.7768,8215.0
2018-01-30 11:50:00,120.48,120.67,120.47,120.47,16797.0,102.7768,102.9389,102.7683,102.7683,16797.0
2018-01-30 11:55:00,120.44,120.47,120.28,120.29,9681.0,102.7427,102.7683,102.6062,102.6147,9681.0
2018-01-30 12:00:00,120.32,120.42,120.24,120.28,17846.0,102.6403,102.7256,102.5721,102.6062,17846.0
2018-01-30 12:05:00,120.27,120.38,120.23,120.32,6945.0,102.5977,102.6915,102.5636,102.6403,6945.0
2018-01-30 12:10:00,120.36,120.46,120.32,120.45,11468.0,102.6745,102.7598,102.6403,102.7512,11468.0
2018-01-30 12:15:00,120.46,120.52,120.34,120.52,32624.0,102.7598,102.8109,102.6574,102.8109,32624.0
2018-01-30 12:20:00,120.51,120.58,120.46,120.5,8009.0,102.8024,102.8621,102.7598,102.7939,8009.0
2018-01-30 12:25:00,120.53,120.6,120.4,120.48,12618.0,102.8195,102.8792,102.7086,102.7768,12618.0
2018-01-30 12:30:00,120.49,120.63,120.48,120.6,11801.0,102.7854,102.9048,102.7768,102.8792,11801.0
2018-01-30 12:35:00,120.58,120.73,120.56,120.66,19132.0,102.8621,102.9901,102.8451,102.9304,19132.0
2018-01-30 12:40:00,120.66,120.77,120.62,120.69,10285.0,102.9304,103.0242,102.8963,102.956,10285.0
2018-01-30 12:45:00,120.66,120.72,120.62,120.64,8818.0,102.9304,102.9816,102.8963,102.9133,8818.0
2018-01-30 12:50:00,120.66,120.85,120.66,120.74,14238.0,102.9304,103.0925,102.9304,102.9986,14238.0
2018-01-30 12:55:00,120.75,120.88,120.74,120.88,10511.0,103.0072,103.118,102.9986,103.118,10511.0
2018-01-30 13:00:00,120.84,120.87,120.65,120.65,9913.0,103.0839,103.1095,102.9218,102.9218,9913.0
2018-01-30 13:05:00,120.63,120.76,120.61,120.75,6578.0,102.9048,103.0157,102.8877,103.0072,6578.0
2018-01-30 13:10:00,120.77,120.94,120.76,120.76,9420.0,103.0242,103.1692,103.0157,103.0157,9420.0
2018-01-30 13:15:00,120.75,120.89,120.73,120.78,5298.0,103.0072,103.1266,102.9901,103.0327,5298.0
2018-01-30 13:20:00,120.8,120.83,120.73,120.76,7288.0,103.0498,103.0754,102.9901,103.0157,7288.0
2018-01-30 13:25:00,120.73,120.75,120.66,120.7,7066.0,102.9901,103.0072,102.9304,102.9645,7066.0
2018-01-30 13:30:00,120.63,120.7,120.63,120.7,5715.0,102.9048,102.9645,102.9048,102.9645,5715.0
2018-01-30 13:35:00,120.7,120.72,120.62,120.62,5862.0,102.9645,102.9816,102.8963,102.8963,5862.0
2018-01-30 13:40:00,120.67,120.72,120.65,120.67,6846.0,102.9389,102.9816,102.9218,102.9389,6846.0
2018-01-30 13:45:00,120.69,120.91,120.69,120.91,6341.0,102.956,103.1436,102.956,103.1436,6341.0
2018-01-30 13:50:00,120.88,121.02,120.86,120.97,10270.0,103.118,103.2375,103.101,103.1948,10270.0
2018-01-30 13:55:00,120.92,121.0,120.82,120.88,7566.0,103.1522,103.2204,103.0669,103.118,7566.0
2018-01-30 14:00:00,120.89,120.97,120.87,120.93,6716.0,103.1266,103.1948,103.1095,103.1607,6716.0
2018-01-30 14:05:00,120.96,121.0,120.84,120.84,6938.0,103.1863,103.2204,103.0839,103.0839,6938.0
2018-01-30 14:10:00,120.84,120.97,120.76,120.92,12727.0,103.0839,103.1948,103.0157,103.1522,12727.0
2018-01-30 14:15:00,120.92,120.94,120.8,120.9,6168.0,103.1522,103.1692,103.0498,103.1351,6168.0
2018-01-30 14:20:00,120.88,120.89,120.8,120.81,6737.0,103.118,103.1266,103.0498,103.0583,6737.0
2018-01-30 14:25:00,120.86,120.89,120.73,120.8,6507.0,103.101,103.1266,102.9901,103.0498,6507.0
2018-01-30 14:30:00,120.8,120.8,120.61,120.68,5679.0,103.0498,103.0498,102.8877,102.9474,5679.0
2018-01-30 14:35:00,120.68,120.73,120.63,120.7,7116.0,102.9474,102.9901,102.9048,102.9645,7116.0
2018-01-30 14:40:00,120.7,120.79,120.63,120.76,6434.0,102.9645,103.0413,102.9048,103.0157,6434.0
2018-01-30 14:45:00,120.73,120.78,120.71,120.75,12721.0,102.9901,103.0327,102.973,103.0072,12721.0
2018-01-30 14:50:00,120.74,120.81,120.62,120.76,12937.0,102.9986,103.0583,102.8963,103.0157,12937.0
2018-01-30 14:55:00,120.79,120.79,120.56,120.6,12848.0,103.0413,103.0413,102.8451,102.8792,12848.0
2018-01-30 15:00:00,120.58,120.74,120.55,120.68,15114.0,102.8621,102.9986,102.8365,102.9474,15114.0
2018-01-30 15:05:00,120.69,120.8,120.62,120.75,18062.0,102.956,103.0498,102.8963,103.0072,18062.0
2018-01-30 15:10:00,120.73,120.93,120.72,120.88,9895.0,102.9901,103.1607,102.9816,103.118,9895.0
2018-01-30 15:15:00,120.91,120.96,120.75,120.77,26464.0,103.1436,103.1863,103.0072,103.0242,26464.0
2018-01-30 15:20:00,120.77,120.84,120.67,120.73,12576.0,103.0242,103.0839,102.9389,102.9901,12576.0
2018-01-30 15:25:00,120.73,120.82,120.72,120.79,8507.0,102.9901,103.0669,102.9816,103.0413,8507.0
2018-01-30 15:30:00,120.78,120.81,120.7,120.76,17245.0,103.0327,103.0583,102.9645,103.0157,17245.0
2018-01-30 15:35:00,120.78,120.91,120.78,120.8,18136.0,103.0327,103.1436,103.0327,103.0498,18136.0
2018-01-30 15:40:00,120.81,120.87,120.76,120.85,33306.0,103.0583,103.1095,103.0157,103.0925,33306.0
2018-01-30 15:45:00,120.86,121.1,120.86,120.94,44118.0,103.101,103.3057,103.101,103.1692,44118.0
2018-01-30 15:50:00,120.97,121.05,120.7,121.01,65608.0,103.1948,103.2631,102.9645,103.2289,65608.0
2018-01-30 15:55:00,121.02,121.03,120.78,120.78,80271.0,103.2375,103.246,103.0327,103.0327,80271.0
2018-01-31 09:30:00,120.27,122.0,120.27,121.29,120132.0,102.5977,104.0735,102.5977,103.4678,120132.0
2018-01-31 09:35:00,121.13,122.16,121.0,122.07,22572.0,103.3313,104.21,103.2204,104.1332,22572.0
2018-01-31 09:40:00,122.13,122.85,121.88,122.85,21963.0,104.1844,104.7986,103.9711,104.7986,21963.0
2018-01-31 09:45:00,122.81,122.84,122.35,122.74,21724.0,104.7645,104.79,104.372,104.7047,21724.0
2018-01-31 09:50:00,122.72,123.47,122.72,123.3,39698.0,104.6877,105.3275,104.6877,105.1825,39698.0
2018-01-31 09:55:00,123.25,124.15,123.22,123.62,46277.0,105.1398,105.9076,105.1142,105.4554,46277.0
2018-01-31 10:00:00,123.62,124.03,123.5,124.0,42197.0,105.4554,105.8052,105.3531,105.7796,42197.0
2018-01-31 10:05:00,123.97,124.03,123.75,123.84,17280.0,105.754,105.8052,105.5663,105.6431,17280.0
2018-01-31 10:10:00,123.9,124.3,123.89,124.24,28755.0,105.6943,106.0355,105.6858,105.9843,28755.0
2018-01-31 10:15:00,124.28,124.51,124.18,124.25,27179.0,106.0185,106.2147,105.9332,105.9929,27179.0
2018-01-31 10:20:00,124.2,124.26,123.97,124.22,33745.0,105.9502,106.0014,105.754,105.9673,33745.0
2018-01-31 10:25:00,124.2,124.27,124.08,124.18,15089.0,105.9502,106.0099,105.8478,105.9332,15089.0
2018-01-31 10:30:00,124.16,124.44,124.04,124.42,21851.0,105.9161,106.1549,105.8137,106.1379,21851.0
2018-01-31 10:35:00,124.45,124.5,123.8,123.99,25886.0,106.1635,106.2061,105.609,105.7711,25886.0
2018-01-31 10:40:00,124.01,124.09,123.77,123.91,35246.0,105.7881,105.8564,105.5834,105.7028,35246.0
2018-01-31 10:45:00,123.88,124.38,123.87,124.33,30802.0,105.6772,106.1038,105.6687,106.0611,30802.0
2018-01-31 10:50:00,124.41,124.55,124.01,124.07,19755.0,106.1294,106.2488,105.7881,105.8393,19755.0
2018-01-31 10:55:00,124.04,124.22,123.91,124.22,22393.0,105.8137,105.9673,105.7028,105.9673,22393.0
2018-01-31 11:00:00,124.28,124.36,124.22,124.36,12078.0,106.0185,106.0867,105.9673,106.0867,12078.0
2018-01-31 11:05:00,124.39,124.45,124.17,124.29,15677.0,106.1123,106.1635,105.9246,106.027,15677.0
2018-01-31 11:10:00,124.26,124.33,124.11,124.33,14045.0,106.0014,106.0611,105.8734,106.0611,14045.0
2018-01-31 11:15:00,124.35,124.37,124.26,124.33,7300.0,106.0782,106.0952,106.0014,106.0611,7300.0
2018-01-31 11:20:00,124.3,124.3,124.02,124.29,26286.0,106.0355,106.0355,105.7967,106.027,26286.0
2018-01-31 11:25:00,124.28,124.42,124.19,124.2,14337.0,106.0185,106.1379,105.9417,105.9502,14337.0
2018-01-31 11:30:00,124.22,124.33,124.17,124.19,6615.0,105.9673,106.0611,105.9246,105.9417,6615.0
2018-01-31 11:35:00,124.23,124.25,124.09,124.16,23846.0,105.9758,105.9929,105.8564,105.9161,23846.0
2018-01-31 11:40:00,124.16,124.4,124.13,124.35,7392.0,105.9161,106.1208,105.8905,106.0782,7392.0
2018-01-31 11:45:00,124.35,124.35,123.89,123.95,8507.0,106.0782,106.0782,105.6858,105.7369,8507.0
2018-01-31 11:50:00,123.9,124.0,123.9,123.96,7919.0,105.6943,105.7796,105.6943,105.7455,7919.0
2018-01-31 11:55:00,123.96,124.06,123.92,123.92,7873.0,105.7455,105.8308,105.7114,105.7114,7873.0
2018-01-31 12:00:00,123.88,123.88,123.56,123.57,10629.0,105.6772,105.6772,105.4043,105.4128,10629.0
2018-01-31 12:05:00,123.62,123.79,123.57,123.75,16238.0,105.4554,105.6005,105.4128,105.5663,16238.0
2018-01-31 12:10:00,123.72,123.89,123.72,123.8,6368.0,105.5407,105.6858,105.5407,105.609,6368.0
2018-01-31 12:15:00,123.8,123.81,123.72,123.76,9395.0,105.609,105.6175,105.5407,105.5749,9395.0
2018-01-31 12:20:00,123.77,123.96,123.75,123.92,15049.0,105.5834,105.7455,105.5663,105.7114,15049.0
2018-01-31 12:25:00,123.91,123.98,123.81,123.98,13939.0,105.7028,105.7625,105.6175,105.7625,13939.0
2018-01-31 12:30:00,123.98,124.23,123.97,124.2,11934.0,105.7625,105.9758,105.754,105.9502,11934.0
2018-01-31 12:35:00,124.24,124.32,124.18,124.32,8388.0,105.9843,106.0526,105.9332,106.0526,8388.0
2018-01-31 12:40:00,124.35,124.55,124.26,124.55,14777.0,106.0782,106.2488,106.0014,106.2488,14777.0
2018-01-31 12:45:00,124.51,124.55,124.24,124.35,29038.0,106.2147,106.2488,105.9843,106.0782,29038.0
2018-01-31 12:50:00,124.34,124.5,124.33,124.46,19722.0,106.0696,106.2061,106.0611,106.172,19722.0
2018-01-31 12:55:00,124.42,124.45,124.3,124.4,5025.0,106.1379,106.1635,106.0355,106.1208,5025.0
2018-01-31 13:00:00,124.4,124.79,124.4,124.78,31520.0,106.1208,106.4535,106.1208,106.445,31520.0
2018-01-31 13:05:00,124.81,125.24,124.8,125.13,39200.0,106.4706,106.8374,106.462,106.7436,39200.0
2018-01-31 13:10:00,125.16,125.16,124.87,124.94,19605.0,106.7692,106.7692,106.5218,106.5815,19605.0
2018-01-31 13:15:00,124.94,124.99,124.7,124.75,8438.0,106.5815,106.6241,106.3767,106.4194,8438.0
2018-01-31 13:20:00,124.79,125.05,124.75,125.04,9313.0,106.4535,106.6753,106.4194,106.6668,9313.0
2018-01-31 13:25:00,125.04,125.04,124.91,125.03,9782.0,106.6668,106.6668,106.5559,106.6583,9782.0
2018-01-31 13:30:00,125.0,125.08,124.96,125.04,28781.0,106.6327,106.7009,106.5985,106.6668,28781.0
2018-01-31 13:35:00,125.04,125.05,124.96,125.05,11987.0,106.6668,106.6753,106.5985,106.6753,11987.0
2018-01-31 13:40:00,125.07,125.07,124.96,125.0,21217.0,106.6924,106.6924,106.5985,106.6327,21217.0
2018-01-31 13:45:00,125.0,125.05,124.84,124.87,10486.0,106.6327,106.6753,106.4962,106.5218,10486.0
2018-01-31 13:50:00,124.84,124.94,124.72,124.82,13509.0,106.4962,106.5815,106.3938,106.4791,13509.0
2018-01-31 13:55:00,124.82,124.97,124.74,124.87,12190.0,106.4791,106.6071,106.4109,106.5218,12190.0
2018-01-31 14:00:00,124.9,125.17,124.32,124.35,30397.0,106.5474,106.7777,106.0526,106.0782,30397.0
2018-01-31 14:05:00,124.41,124.58,124.17,124.43,27383.0,106.1294,106.2744,105.9246,106.1464,27383.0
2018-01-31 14:10:00,124.47,124.52,124.02,124.06,28566.0,106.1805,106.2232,105.7967,105.8308,28566.0
2018-01-31 14:15:00,124.08,124.18,123.82,123.89,19942.0,105.8478,105.9332,105.626,105.6858,19942.0
2018-01-31 14:20:00,123.97,123.97,123.57,123.71,20371.0,105.754,105.754,105.4128,105.5322,20371.0
2018-01-31 14:25:00,123.69,123.84,123.22,123.45,18279.0,105.5152,105.6431,105.1142,105.3104,18279.0
2018-01-31 14:30:00,123.44,123.74,123.32,123.33,24245.0,105.3019,105.5578,105.1995,105.208,24245.0
2018-01-31 14:35:00,123.26,123.43,122.64,122.73,38976.0,105.1483,105.2934,104.6194,104.6962,38976.0
2018-01-31 14:40:00,122.72,123.36,122.69,122.79,23128.0,104.6877,105.2336,104.6621,104.7474,23128.0
2018-01-31 14:45:00,122.86,123.08,122.82,122.92,19521.0,104.8071,104.9948,104.773,104.8583,19521.0
2018-01-31 14:50:00,122.87,123.13,122.85,123.1,17986.0,104.8156,105.0374,104.7986,105.0118,17986.0
2018-01-31 14:55:00,123.1,123.37,123.08,123.37,12093.0,105.0118,105.2422,104.9948,105.2422,12093.0
2018-01-31 15:00:00,123.41,123.53,123.23,123.49,15253.0,105.2763,105.3787,105.1227,105.3445,15253.0
2018-01-31 15:05:00,123.46,123.52,123.2,123.52,19763.0,105.3189,105.3701,105.0972,105.3701,19763.0
2018-01-31 15:10:00,123.52,123.7,123.4,123.52,19071.0,105.3701,105.5237,105.2678,105.3701,19071.0
2018-01-31 15:15:00,123.51,123.6,123.42,123.59,25061.0,105.3616,105.4384,105.2848,105.4298,25061.0
2018-01-31 15:20:00,123.61,123.65,123.37,123.49,16430.0,105.4469,105.481,105.2422,105.3445,16430.0
2018-01-31 15:25:00,123.49,123.71,123.43,123.7,19253.0,105.3445,105.5322,105.2934,105.5237,19253.0
2018-01-31 15:30:00,123.71,123.76,123.45,123.7,20508.0,105.5322,105.5749,105.3104,105.5237,20508.0
2018-01-31 15:35:00,123.7,123.9,123.7,123.79,24458.0,105.5237,105.6943,105.5237,105.6005,24458.0
2018-01-31 15:40:00,123.8,124.05,123.8,123.91,33511.0,105.609,105.8223,105.609,105.7028,33511.0
2018-01-31 15:45:00,123.94,124.17,123.8,123.84,58265.0,105.7284,105.9246,105.609,105.6431,58265.0
2018-01-31 15:50:00,123.82,123.83,123.58,123.64,89300.0,105.626,105.6346,105.4213,105.4725,89300.0
2018-01-31 15:55:00,123.62,123.83,123.54,123.73,158882.0,105.4554,105.6346,105.3872,105.5493,158882.0
2018-02-01 09:30:00,122.59,122.59,121.28,121.28,59768.0,104.5768,104.5768,103.4593,103.4593,59768.0
2018-02-01 09:35:00,121.27,121.47,120.31,120.39,53571.0,103.4507,103.6214,102.6318,102.7,53571.0
2018-02-01 09:40:00,120.48,120.64,120.01,120.04,41875.0,102.7768,102.9133,102.3759,102.4015,41875.0
2018-02-01 09:45:00,120.11,120.74,119.95,120.63,65842.0,102.4612,102.9986,102.3247,102.9048,65842.0
2018-02-01 09:50:00,120.68,120.7,120.28,120.39,53788.0,102.9474,102.9645,102.6062,102.7,53788.0
2018-02-01 09:55:00,120.36,120.43,120.14,120.15,41551.0,102.6745,102.7342,102.4868,102.4953,41551.0
2018-02-01 10:00:00,120.14,120.28,120.06,120.1,44710.0,102.4868,102.6062,102.4185,102.4527,44710.0
2018-02-01 10:05:00,120.09,120.11,119.82,119.84,22064.0,102.4441,102.4612,102.2138,102.2309,22064.0
2018-02-01 10:10:00,119.83,119.85,119.26,119.36,42736.0,102.2223,102.2394,101.7361,101.8214,42736.0
2018-02-01 10:15:00,119.36,119.55,119.35,119.52,29413.0,101.8214,101.9835,101.8129,101.9579,29413.0
2018-02-01 10:20:00,119.5,119.71,119.44,119.65,36340.0,101.9408,102.12,101.8896,102.0688,36340.0
2018-02-01 10:25:00,119.66,119.76,119.52,119.68,42729.0,102.0773,102.1626,101.9579,102.0944,42729.0
2018-02-01 10:30:00,119.69,119.69,119.36,119.48,21929.0,102.1029,102.1029,101.8214,101.9238,21929.0
2018-02-01 10:35:00,119.47,119.85,119.44,119.81,31591.0,101.9152,102.2394,101.8896,102.2053,31591.0
2018-02-01 10:40:00,119.82,119.88,119.53,119.58,23305.0,102.2138,102.265,101.9664,102.0091,23305.0
2018-02-01 10:45:00,119.53,119.58,119.2,119.34,19674.0,101.9664,102.0091,101.6849,101.8043,19674.0
2018-02-01 10:50:00,119.36,119.39,119.25,119.34,13144.0,101.8214,101.847,101.7276,101.8043,13144.0
2018-02-01 10:55:00,119.3,119.53,119.3,119.53,40514.0,101.7702,101.9664,101.7702,101.9664,40514.0
2018-02-01 11:00:00,119.53,119.76,119.52,119.67,17899.0,101.9664,102.1626,101.9579,102.0858,17899.0
2018-02-01 11:05:00,119.69,119.86,119.55,119.81,21350.0,102.1029,102.2479,101.9835,102.2053,21350.0
2018-02-01 11:10:00,119.79,119.85,119.72,119.73,14778.0,102.1882,102.2394,102.1285,102.137,14778.0
2018-02-01 11:15:00,119.76,119.81,119.64,119.67,11147.0,102.1626,102.2053,102.0603,102.0858,11147.0
2018-02-01 11:20:00,119.65,119.74,119.56,119.69,11276.0,102.0688,102.1456,101.992,102.1029,11276.0
2018-02-01 11:25:00,119.68,119.69,119.58,119.67,17430.0,102.0944,102.1029,102.0091,102.0858,17430.0
2018-02-01 11:30:00,119.67,119.82,119.67,119.82,14888.0,102.0858,102.2138,102.0858,102.2138,14888.0
2018-02-01 11:35:00,119.79,119.96,119.76,119.93,9338.0,102.1882,102.3332,102.1626,102.3076,9338.0
2018-02-01 11:40:00,119.92,120.07,119.87,120.07,12603.0,102.2991,102.4271,102.2565,102.4271,12603.0
2018-02-01 11:45:00,120.06,120.18,120.05,120.12,17527.0,102.4185,102.5209,102.41,102.4697,17527.0
2018-02-01 11:50:00,120.1,120.19,120.1,120.17,18351.0,102.4527,102.5294,102.4527,102.5124,18351.0
2018-02-01 11:55:00,120.21,120.33,120.17,120.26,9654.0,102.5465,102.6489,102.5124,102.5892,9654.0
2018-02-01 12:00:00,120.27,120.27,120.1,120.14,14939.0,102.5977,102.5977,102.4527,102.4868,14939.0
2018-02-01 12:05:00,120.14,120.17,120.11,120.12,14960.0,102.4868,102.5124,102.4612,102.4697,14960.0
2018-02-01 12:10:00,120.16,120.26,120.13,120.24,14654.0,102.5038,102.5892,102.4783,102.5721,14654.0
2018-02-01 12:15:00,120.24,120.44,120.24,120.44,12349.0,102.5721,102.7427,102.5721,102.7427,12349.0
2018-02-01 12:20:00,120.45,120.45,120.37,120.4,12440.0,102.7512,102.7512,102.683,102.7086,12440.0
2018-02-01 12:25:00,120.4,120.52,120.37,120.52,16219.0,102.7086,102.8109,102.683,102.8109,16219.0
2018-02-01 12:30:00,120.53,120.57,120.41,120.42,6810.0,102.8195,102.8536,102.7171,102.7256,6810.0
2018-02-01 12:35:00,120.41,120.53,120.41,120.42,7649.0,102.7171,102.8195,102.7171,102.7256,7649.0
2018-02-01 12:40:00,120.45,120.46,120.36,120.39,8839.0,102.7512,102.7598,102.6745,102.7,8839.0
2018-02-01 12:45:00,120.38,120.47,120.37,120.45,9687.0,102.6915,102.7683,102.683,102.7512,9687.0
2018-02-01 12:50:00,120.45,120.53,120.42,120.44,9884.0,102.7512,102.8195,102.7256,102.7427,9884.0
2018-02-01 12:55:00,120.43,120.46,120.41,120.45,7554.0,102.7342,102.7598,102.7171,102.7512,7554.0
2018-02-01 13:00:00,120.44,120.58,120.42,120.48,12063.0,102.7427,102.8621,102.7256,102.7768,12063.0
2018-02-01 13:05:00,120.5,120.56,120.46,120.48,8869.0,102.7939,102.8451,102.7598,102.7768,8869.0
2018-02-01 13:10:00,120.46,120.57,120.46,120.5,7120.0,102.7598,102.8536,102.7598,102.7939,7120.0
2018-02-01 13:15:00,120.48,120.52,120.46,120.51,8566.0,102.7768,102.8109,102.7598,102.8024,8566.0
2018-02-01 13:20:00,120.47,120.56,120.46,120.56,8914.0,102.7683,102.8451,102.7598,102.8451,8914.0
2018-02-01 13:25:00,120.56,120.6,120.54,120.54,8119.0,102.8451,102.8792,102.828,102.828,8119.0
2018-02-01 13:30:00,120.53,120.57,120.49,120.49,10015.0,102.8195,102.8536,102.7854,102.7854,10015.0
2018-02-01 13:35:00,120.48,120.49,120.4,120.4,11985.0,102.7768,102.7854,102.7086,102.7086,11985.0
2018-02-01 13:40:00,120.41,120.47,120.39,120.44,19380.0,102.7171,102.7683,102.7,102.7427,19380.0
2018-02-01 13:45:00,120.43,120.46,120.33,120.36,11262.0,102.7342,102.7598,102.6489,102.6745,11262.0
2018-02-01 13:50:00,120.37,120.38,120.22,120.23,28946.0,102.683,102.6915,102.555,102.5636,28946.0
2018-02-01 13:55:00,120.24,120.3,120.18,120.18,15309.0,102.5721,102.6233,102.5209,102.5209,15309.0
2018-02-01 14:00:00,120.22,120.29,120.15,120.17,10731.0,102.555,102.6147,102.4953,102.5124,10731.0
2018-02-01 14:05:00,120.21,120.24,120.1,120.1,13309.0,102.5465,102.5721,102.4527,102.4527,13309.0
2018-02-01 14:10:00,120.08,120.12,119.99,120.01,12635.0,102.4356,102.4697,102.3588,102.3759,12635.0
2018-02-01 14:15:00,120.01,120.12,119.89,119.99,35194.0,102.3759,102.4697,102.2735,102.3588,35194.0
2018-02-01 14:20:00,119.98,120.03,119.79,119.85,13200.0,102.3503,102.3929,102.1882,102.2394,13200.0
2018-02-01 14:25:00,119.83,120.12,119.81,120.12,14627.0,102.2223,102.4697,102.2053,102.4697,14627.0
2018-02-01 14:30:00,120.1,120.3,120.02,120.02,17610.0,102.4527,102.6233,102.3844,102.3844,17610.0
2018-02-01 14:35:00,120.12,120.43,120.12,120.43,24352.0,102.4697,102.7342,102.4697,102.7342,24352.0
2018-02-01 14:40:00,120.43,120.55,120.38,120.49,29601.0,102.7342,102.8365,102.6915,102.7854,29601.0
2018-02-01 14:45:00,120.5,120.64,120.4,120.48,13044.0,102.7939,102.9133,102.7086,102.7768,13044.0
2018-02-01 14:50:00,120.52,120.55,120.34,120.41,10752.0,102.8109,102.8365,102.6574,102.7171,10752.0
2018-02-01 14:55:00,120.43,120.51,120.25,120.43,11632.0,102.7342,102.8024,102.5806,102.7342,11632.0
2018-02-01 15:00:00,120.42,120.47,120.27,120.29,14966.0,102.7256,102.7683,102.5977,102.6147,14966.0
2018-02-01 15:05:00,120.31,120.36,120.28,120.34,14646.0,102.6318,102.6745,102.6062,102.6574,14646.0
2018-02-01 15:10:00,120.34,120.38,120.3,120.33,16109.0,102.6574,102.6915,102.6233,102.6489,16109.0
2018-02-01 15:15:00,120.28,120.33,120.23,120.26,12622.0,102.6062,102.6489,102.5636,102.5892,12622.0
2018-02-01 15:20:00,120.23,120.24,120.12,120.18,10540.0,102.5636,102.5721,102.4697,102.5209,10540.0
2018-02-01 15:25:00,120.21,120.23,120.01,120.05,17460.0,102.5465,102.5636,102.3759,102.41,17460.0
2018-02-01 15:30:00,120.04,120.04,119.76,119.86,19464.0,102.4015,102.4015,102.1626,102.2479,19464.0
2018-02-01 15:35:00,119.84,119.91,119.79,119.86,24106.0,102.2309,102.2906,102.1882,102.2479,24106.0
2018-02-01 15:40:00,119.86,119.88,119.66,119.68,19791.0,102.2479,102.265,102.0773,102.0944,19791.0
2018-02-01 15:45:00,119.69,119.96,119.69,119.95,44447.0,102.1029,102.3332,102.1029,102.3247,44447.0
2018-02-01 15:50:00,120.06,120.41,119.96,120.37,89985.0,102.4185,102.7171,102.3332,102.683,89985.0
2018-02-01 15:55:00,120.38,120.48,120.31,120.41,123029.0,102.6915,102.7768,102.6318,102.7171,123029.0
2018-02-02 09:30:00,119.8,120.6,119.51,120.04,94931.0,102.1967,102.8792,101.9494,102.4015,94931.0
2018-02-02 09:35:00,119.99,120.41,119.99,120.02,22509.0,102.3588,102.7171,102.3588,102.3844,22509.0
2018-02-02 09:40:00,120.09,120.57,120.07,120.56,19268.0,102.4441,102.8536,102.4271,102.8451,19268.0
2018-02-02 09:45:00,120.56,120.87,120.41,120.74,25609.0,102.8451,103.1095,102.7171,102.9986,25609.0
2018-02-02 09:50:00,120.78,120.97,120.36,120.45,23141.0,103.0327,103.1948,102.6745,102.7512,23141.0
2018-02-02 09:55:00,120.33,120.56,120.31,120.4,13605.0,102.6489,102.8451,102.6318,102.7086,13605.0
2018-02-02 10:00:00,120.44,120.45,120.05,120.05,12947.0,102.7427,102.7512,102.41,102.41,12947.0
2018-02-02 10:05:00,120.02,120.18,119.86,119.89,18133.0,102.3844,102.5209,102.2479,102.2735,18133.0
2018-02-02 10:10:00,119.94,120.26,119.85,120.03,16628.0,102.3162,102.5892,102.2394,102.3929,16628.0
2018-02-02 10:15:00,120.01,120.25,119.95,120.25,13546.0,102.3759,102.5806,102.3247,102.5806,13546.0
2018-02-02 10:20:00,120.25,120.46,120.15,120.3,13246.0,102.5806,102.7598,102.4953,102.6233,13246.0
2018-02-02 10:25:00,120.25,120.69,120.22,120.54,31963.0,102.5806,102.956,102.555,102.828,31963.0
2018-02-02 10:30:00,120.62,120.71,120.48,120.68,18000.0,102.8963,102.973,102.7768,102.9474,18000.0
2018-02-02 10:35:00,120.74,120.74,120.5,120.5,7194.0,102.9986,102.9986,102.7939,102.7939,7194.0
2018-02-02 10:40:00,120.55,120.69,120.44,120.52,12990.0,102.8365,102.956,102.7427,102.8109,12990.0
2018-02-02 10:45:00,120.45,120.49,120.32,120.32,5763.0,102.7512,102.7854,102.6403,102.6403,5763.0
2018-02-02 10:50:00,120.36,120.63,120.36,120.54,16443.0,102.6745,102.9048,102.6745,102.828,16443.0
2018-02-02 10:55:00,120.51,120.53,120.29,120.45,9039.0,102.8024,102.8195,102.6147,102.7512,9039.0
2018-02-02 11:00:00,120.41,120.44,120.27,120.27,5486.0,102.7171,102.7427,102.5977,102.5977,5486.0
2018-02-02 11:05:00,120.22,120.34,120.22,120.32,3770.0,102.555,102.6574,102.555,102.6403,3770.0
2018-02-02 11:10:00,120.29,120.47,120.26,120.34,11991.0,102.6147,102.7683,102.5892,102.6574,11991.0
2018-02-02 11:15:00,120.3,120.34,120.02,120.03,11326.0,102.6233,102.6574,102.3844,102.3929,11326.0
2018-02-02 11:20:00,120.01,120.13,119.86,119.86,34976.0,102.3759,102.4783,102.2479,102.2479,34976.0
2018-02-02 11:25:00,119.86,119.91,119.69,119.8,28340.0,102.2479,102.2906,102.1029,102.1967,28340.0
2018-02-02 11:30:00,119.83,119.83,119.57,119.57,12007.0,102.2223,102.2223,102.0005,102.0005,12007.0
2018-02-02 11:35:00,119.6,119.65,119.47,119.55,11722.0,102.0261,102.0688,101.9152,101.9835,11722.0
2018-02-02 11:40:00,119.6,119.6,119.42,119.42,14221.0,102.0261,102.0261,101.8726,101.8726,14221.0
2018-02-02 11:45:00,119.4,119.43,119.33,119.35,8255.0,101.8555,101.8811,101.7958,101.8129,8255.0
2018-02-02 11:50:00,119.36,119.61,119.31,119.59,8606.0,101.8214,102.0347,101.7787,102.0176,8606.0
2018-02-02 11:55:00,119.57,119.57,119.28,119.28,7750.0,102.0005,102.0005,101.7532,101.7532,7750.0
2018-02-02 12:00:00,119.25,119.41,119.23,119.36,9015.0,101.7276,101.864,101.7105,101.8214,9015.0
2018-02-02 12:05:00,119.36,119.44,119.28,119.3,11891.0,101.8214,101.8896,101.7532,101.7702,11891.0
2018-02-02 12:10:00,119.3,119.36,119.28,119.28,9438.0,101.7702,101.8214,101.7532,101.7532,9438.0
2018-02-02 12:15:00,119.28,119.37,119.27,119.32,8068.0,101.7532,101.8299,101.7446,101.7873,8068.0
2018-02-02 12:20:00,119.33,119.64,119.29,119.64,16907.0,101.7958,102.0603,101.7617,102.0603,16907.0
2018-02-02 12:25:00,119.64,119.8,119.6,119.78,10351.0,102.0603,102.1967,102.0261,102.1797,10351.0
2018-02-02 12:30:00,119.79,119.85,119.7,119.73,9870.0,102.1882,102.2394,102.1114,102.137,9870.0
2018-02-02 12:35:00,119.75,119.81,119.72,119.74,12039.0,102.1541,102.2053,102.1285,102.1456,12039.0
2018-02-02 12:40:00,119.75,119.84,119.74,119.8,11795.0,102.1541,102.2309,102.1456,102.1967,11795.0
2018-02-02 12:45:00,119.79,119.8,119.69,119.79,11407.0,102.1882,102.1967,102.1029,102.1882,11407.0
2018-02-02 12:50:00,119.77,119.82,119.72,119.72,14108.0,102.1712,102.2138,102.1285,102.1285,14108.0
2018-02-02 12:55:00,119.7,119.74,119.67,119.7,11673.0,102.1114,102.1456,102.0858,102.1114,11673.0
2018-02-02 13:00:00,119.68,119.74,119.66,119.7,11479.0,102.0944,102.1456,102.0773,102.1114,11479.0
2018-02-02 13:05:00,119.69,119.74,119.63,119.64,13184.0,102.1029,102.1456,102.0517,102.0603,13184.0
2018-02-02 13:10:00,119.62,119.73,119.58,119.72,13404.0,102.0432,102.137,102.0091,102.1285,13404.0
2018-02-02 13:15:00,119.7,119.72,119.58,119.61,12034.0,102.1114,102.1285,102.0091,102.0347,12034.0
2018-02-02 13:20:00,119.57,119.59,119.44,119.49,16619.0,102.0005,102.0176,101.8896,101.9323,16619.0
2018-02-02 13:25:00,119.44,119.59,119.43,119.59,14687.0,101.8896,102.0176,101.8811,102.0176,14687.0
2018-02-02 13:30:00,119.59,119.72,119.59,119.7,14596.0,102.0176,102.1285,102.0176,102.1114,14596.0
2018-02-02 13:35:00,119.68,119.69,119.51,119.52,12071.0,102.0944,102.1029,101.9494,101.9579,12071.0
2018-02-02 13:40:00,119.54,119.54,119.21,119.37,24226.0,101.9749,101.9749,101.6934,101.8299,24226.0
2018-02-02 13:45:00,119.34,119.45,119.24,119.29,12247.0,101.8043,101.8982,101.719,101.7617,12247.0
2018-02-02 13:50:00,119.29,119.3,119.14,119.14,13652.0,101.7617,101.7702,101.6337,101.6337,13652.0
2018-02-02 13:55:00,119.16,119.24,119.14,119.17,9343.0,101.6508,101.719,101.6337,101.6593,9343.0
2018-02-02 14:00:00,119.16,119.16,119.02,119.11,26691.0,101.6508,101.6508,101.5314,101.6081,26691.0
2018-02-02 14:05:00,119.1,119.35,119.06,119.31,25731.0,101.5996,101.8129,101.5655,101.7787,25731.0
2018-02-02 14:10:00,119.3,119.35,119.17,119.35,63203.0,101.7702,101.8129,101.6593,101.8129,63203.0
2018-02-02 14:15:00,119.31,119.31,118.99,119.17,14522.0,101.7787,101.7787,101.5058,101.6593,14522.0
2018-02-02 14:20:00,119.17,119.25,118.96,119.16,72996.0,101.6593,101.7276,101.4802,101.6508,72996.0
2018-02-02 14:25:00,119.21,119.21,118.84,118.91,11064.0,101.6934,101.6934,101.3778,101.4375,11064.0
2018-02-02 14:30:00,118.96,119.2,118.96,119.04,20488.0,101.4802,101.6849,101.4802,101.5484,20488.0
2018-02-02 14:35:00,119.04,119.21,119.0,119.16,20320.0,101.5484,101.6934,101.5143,101.6508,20320.0
2018-02-02 14:40:00,119.19,119.43,119.16,119.36,18120.0,101.6764,101.8811,101.6508,101.8214,18120.0
2018-02-02 14:45:00,119.32,119.4,119.17,119.24,22213.0,101.7873,101.8555,101.6593,101.719,22213.0
2018-02-02 14:50:00,119.19,119.27,119.0,119.12,18335.0,101.6764,101.7446,101.5143,101.6167,18335.0
2018-02-02 14:55:00,119.12,119.19,118.95,119.16,28575.0,101.6167,101.6764,101.4716,101.6508,28575.0
2018-02-02 15:00:00,119.14,119.16,118.98,119.09,29788.0,101.6337,101.6508,101.4972,101.5911,29788.0
2018-02-02 15:05:00,119.07,119.15,119.01,119.08,67757.0,101.574,101.6423,101.5228,101.5825,67757.0
2018-02-02 15:10:00,119.07,119.23,119.04,119.13,26491.0,101.574,101.7105,101.5484,101.6252,26491.0
2018-02-02 15:15:00,119.13,119.39,119.11,119.31,23250.0,101.6252,101.847,101.6081,101.7787,23250.0
2018-02-02 15:20:00,119.34,119.48,119.32,119.44,18555.0,101.8043,101.9238,101.7873,101.8896,18555.0
2018-02-02 15:25:00,119.46,119.48,119.35,119.35,20764.0,101.9067,101.9238,101.8129,101.8129,20764.0
2018-02-02 15:30:00,119.33,119.36,119.13,119.2,27617.0,101.7958,101.8214,101.6252,101.6849,27617.0
2018-02-02 15:35:00,119.17,119.28,119.05,119.18,19000.0,101.6593,101.7532,101.5569,101.6678,19000.0
2018-02-02 15:40:00,119.15,119.15,118.84,118.91,26051.0,101.6423,101.6423,101.3778,101.4375,26051.0
2018-02-02 15:45:00,118.89,119.08,118.86,119.04,66689.0,101.4205,101.5825,101.3949,101.5484,66689.0
2018-02-02 15:50:00,119.03,119.05,118.65,118.69,80355.0,101.5399,101.5569,101.2157,101.2498,80355.0
2018-02-02 15:55:00,118.66,118.74,118.49,118.58,130964.0,101.2243,101.2925,101.0792,101.156,130964.0
2018-02-05 09:30:00,119.42,119.64,118.17,118.2,98011.0,101.8726,102.0603,100.8063,100.8318,98011.0
2018-02-05 09:35:00,118.43,118.8,118.23,118.56,34070.0,101.028,101.3437,100.8574,101.1389,34070.0
2018-02-05 09:40:00,118.48,118.75,118.25,118.62,13750.0,101.0707,101.301,100.8745,101.1901,13750.0
2018-02-05 09:45:00,118.68,118.81,118.41,118.59,13208.0,101.2413,101.3522,101.011,101.1645,13208.0
2018-02-05 09:50:00,118.61,118.67,118.51,118.55,13410.0,101.1816,101.2328,101.0963,101.1304,13410.0
2018-02-05 09:55:00,118.52,118.55,118.15,118.32,23175.0,101.1048,101.1304,100.7892,100.9342,23175.0
2018-02-05 10:00:00,118.33,118.69,118.24,118.5,36670.0,100.9427,101.2498,100.866,101.0878,36670.0
2018-02-05 10:05:00,118.52,118.91,118.41,118.82,20380.0,101.1048,101.4375,101.011,101.3607,20380.0
2018-02-05 10:10:00,118.78,118.85,118.62,118.85,12638.0,101.3266,101.3863,101.1901,101.3863,12638.0
2018-02-05 10:15:00,118.85,118.9,118.76,118.86,23420.0,101.3863,101.429,101.3096,101.3949,23420.0
2018-02-05 10:20:00,118.88,118.96,118.68,118.71,10516.0,101.4119,101.4802,101.2413,101.2669,10516.0
2018-02-05 10:25:00,118.67,118.9,118.64,118.85,7862.0,101.2328,101.429,101.2072,101.3863,7862.0
2018-02-05 10:30:00,118.81,119.0,118.71,118.94,9340.0,101.3522,101.5143,101.2669,101.4631,9340.0
2018-02-05 10:35:00,118.96,119.06,118.81,118.96,17793.0,101.4802,101.5655,101.3522,101.4802,17793.0
2018-02-05 10:40:00,118.97,119.05,118.95,119.05,9204.0,101.4887,101.5569,101.4716,101.5569,9204.0
2018-02-05 10:45:00,119.04,119.12,118.99,119.06,10984.0,101.5484,101.6167,101.5058,101.5655,10984.0
2018-02-05 10:50:00,119.03,119.08,118.91,118.97,13637.0,101.5399,101.5825,101.4375,101.4887,13637.0
2018-02-05 10:55:00,118.94,119.11,118.91,119.1,12530.0,101.4631,101.6081,101.4375,101.5996,12530.0
2018-02-05 11:00:00,119.09,119.45,119.08,119.45,16608.0,101.5911,101.8982,101.5825,101.8982,16608.0
2018-02-05 11:05:00,119.39,119.42,119.2,119.23,6481.0,101.847,101.8726,101.6849,101.7105,6481.0
2018-02-05 11:10:00,119.23,119.24,119.1,119.11,7601.0,101.7105,101.719,101.5996,101.6081,7601.0
2018-02-05 11:15:00,119.13,119.24,119.1,119.23,12759.0,101.6252,101.719,101.5996,101.7105,12759.0
2018-02-05 11:20:00,119.22,119.4,119.21,119.4,8322.0,101.702,101.8555,101.6934,101.8555,8322.0
2018-02-05 11:25:00,119.37,119.39,119.28,119.3,15327.0,101.8299,101.847,101.7532,101.7702,15327.0
2018-02-05 11:30:00,119.27,119.34,119.18,119.32,10476.0,101.7446,101.8043,101.6678,101.7873,10476.0
2018-02-05 11:35:00,119.28,119.61,119.24,119.5,20424.0,101.7532,102.0347,101.719,101.9408,20424.0
2018-02-05 11:40:00,119.52,119.52,119.35,119.39,18572.0,101.9579,101.9579,101.8129,101.847,18572.0
2018-02-05 11:45:00,119.39,119.59,119.14,119.28,25865.0,101.847,102.0176,101.6337,101.7532,25865.0
2018-02-05 11:50:00,119.32,119.32,119.08,119.08,13333.0,101.7873,101.7873,101.5825,101.5825,13333.0
2018-02-05 11:55:00,119.07,119.19,119.0,119.0,6541.0,101.574,101.6764,101.5143,101.5143,6541.0
2018-02-05 12:00:00,118.99,119.05,118.86,118.89,6960.0,101.5058,101.5569,101.3949,101.4205,6960.0
2018-02-05 12:05:00,118.85,118.96,118.75,118.75,12917.0,101.3863,101.4802,101.301,101.301,12917.0
2018-02-05 12:10:00,118.78,118.9,118.69,118.79,8513.0,101.3266,101.429,101.2498,101.3352,8513.0
2018-02-05 12:15:00,118.71,118.75,118.61,118.64,10222.0,101.2669,101.301,101.1816,101.2072,10222.0
2018-02-05 12:20:00,118.53,118.59,118.3,118.39,6327.0,101.1134,101.1645,100.9172,100.9939,6327.0
2018-02-05 12:25:00,118.34,118.52,118.34,118.45,6688.0,100.9513,101.1048,100.9513,101.0451,6688.0
2018-02-05 12:30:00,118.43,118.6,118.42,118.55,6613.0,101.028,101.1731,101.0195,101.1304,6613.0
2018-02-05 12:35:00,118.59,118.59,118.41,118.43,6309.0,101.1645,101.1645,101.011,101.028,6309.0
2018-02-05 12:40:00,118.46,118.48,118.36,118.46,4479.0,101.0536,101.0707,100.9683,101.0536,4479.0
2018-02-05 12:45:00,118.39,118.46,118.28,118.39,7455.0,100.9939,101.0536,100.9001,100.9939,7455.0
2018-02-05 12:50:00,118.4,118.59,118.37,118.42,7479.0,101.0025,101.1645,100.9769,101.0195,7479.0
2018-02-05 12:55:00,118.41,118.5,118.19,118.19,4231.0,101.011,101.0878,100.8233,100.8233,4231.0
2018-02-05 13:00:00,118.17,118.19,117.78,117.79,8435.0,100.8063,100.8233,100.4736,100.4821,8435.0
2018-02-05 13:05:00,117.71,117.83,117.71,117.77,12073.0,100.4138,100.5162,100.4138,100.465,12073.0
2018-02-05 13:10:00,117.74,117.79,117.59,117.74,6466.0,100.4394,100.4821,100.3115,100.4394,6466.0
2018-02-05 13:15:00,117.75,117.76,117.59,117.59,7837.0,100.448,100.4565,100.3115,100.3115,7837.0
2018-02-05 13:20:00,117.58,117.63,117.47,117.61,9496.0,100.3029,100.3456,100.2091,100.3285,9496.0
2018-02-05 13:25:00,117.56,117.56,117.3,117.41,9800.0,100.2859,100.2859,100.0641,100.1579,9800.0
2018-02-05 13:30:00,117.45,117.52,117.34,117.4,6244.0,100.192,100.2518,100.0982,100.1494,6244.0
2018-02-05 13:35:00,117.45,117.46,117.22,117.27,6580.0,100.192,100.2006,99.9958,100.0385,6580.0
2018-02-05 13:40:00,117.25,117.39,117.22,117.31,7321.0,100.0214,100.1409,99.9958,100.0726,7321.0
2018-02-05 13:45:00,117.35,117.37,117.24,117.3,4472.0,100.1067,100.1238,100.0129,100.0641,4472.0
2018-02-05 13:50:00,117.33,117.52,117.33,117.51,10393.0,100.0897,100.2518,100.0897,100.2432,10393.0
2018-02-05 13:55:00,117.47,117.6,117.46,117.6,6899.0,100.2091,100.32,100.2006,100.32,6899.0
2018-02-05 14:00:00,117.59,117.59,117.38,117.42,8772.0,100.3115,100.3115,100.1323,100.1665,8772.0
2018-02-05 14:05:00,117.43,117.46,117.23,117.24,8815.0,100.175,100.2006,100.0044,100.0129,8815.0
2018-02-05 14:10:00,117.23,117.24,117.1,117.19,9675.0,100.0044,100.0129,99.8935,99.9703,9675.0
2018-02-05 14:15:00,117.15,117.15,116.9,117.11,19804.0,99.9361,99.9361,99.7229,99.902,19804.0
2018-02-05 14:20:00,117.08,117.18,116.89,116.93,14272.0,99.8764,99.9617,99.7143,99.7485,14272.0
2018-02-05 14:25:00,116.9,116.98,116.76,116.82,11153.0,99.7229,99.7911,99.6034,99.6546,11153.0
2018-02-05 14:30:00,116.77,116.79,116.55,116.61,15035.0,99.612,99.629,99.4243,99.4755,15035.0
2018-02-05 14:35:00,116.59,116.86,116.49,116.69,24444.0,99.4584,99.6887,99.3731,99.5437,24444.0
2018-02-05 14:40:00,116.72,116.73,116.44,116.54,10824.0,99.5693,99.5778,99.3305,99.4158,10824.0
2018-02-05 14:45:00,116.6,116.61,116.29,116.49,13111.0,99.4669,99.4755,99.2025,99.3731,13111.0
2018-02-05 14:50:00,116.46,116.54,116.29,116.49,17375.0,99.3475,99.4158,99.2025,99.3731,17375.0
2018-02-05 14:55:00,116.39,116.48,116.03,116.03,32962.0,99.2878,99.3646,98.9807,98.9807,32962.0
2018-02-05 15:00:00,116.01,116.12,115.59,115.6,25743.0,98.9636,99.0575,98.6054,98.6139,25743.0
2018-02-05 15:05:00,115.56,115.81,114.44,114.67,33141.0,98.5798,98.793,97.6243,97.8205,33141.0
2018-02-05 15:10:00,114.6,115.2,113.61,114.81,38976.0,97.7608,98.2727,96.9163,97.94,38976.0
2018-02-05 15:15:00,114.8,115.76,114.8,115.28,49896.0,97.9314,98.7504,97.9314,98.3409,49896.0
2018-02-05 15:20:00,115.28,115.61,114.91,115.52,36314.0,98.3409,98.6224,98.0253,98.5456,36314.0
2018-02-05 15:25:00,115.53,115.82,115.2,115.72,59337.0,98.5542,98.8016,98.2727,98.7163,59337.0
2018-02-05 15:30:00,115.67,115.7,115.29,115.44,57966.0,98.6736,98.6992,98.3494,98.4774,57966.0
2018-02-05 15:35:00,115.44,115.6,114.81,114.88,39926.0,98.4774,98.6139,97.94,97.9997,39926.0
2018-02-05 15:40:00,114.83,115.15,114.42,114.8,56376.0,97.957,98.23,97.6073,97.9314,56376.0
2018-02-05 15:45:00,114.84,114.84,114.36,114.45,71780.0,97.9656,97.9656,97.5561,97.6329,71780.0
2018-02-05 15:50:00,114.41,114.56,114.11,114.27,154796.0,97.5987,97.7267,97.3428,97.4793,154796.0
2018-02-05 15:55:00,114.24,114.75,114.05,114.09,320608.0,97.4537,97.8888,97.2916,97.3258,320608.0
2018-02-06 09:30:00,112.75,112.75,111.3,112.2,95675.0,96.1827,96.1827,94.9457,95.7135,95675.0
2018-02-06 09:35:00,112.22,112.35,111.86,112.07,23912.0,95.7305,95.8414,95.4234,95.6026,23912.0
2018-02-06 09:40:00,112.08,112.61,111.78,111.93,52646.0,95.6111,96.0632,95.3552,95.4832,52646.0
2018-02-06 09:45:00,111.92,112.42,111.52,112.23,48402.0,95.4746,95.9012,95.1334,95.7391,48402.0
2018-02-06 09:50:00,112.25,113.19,112.16,113.18,40630.0,95.7561,96.558,95.6794,96.5495,40630.0
2018-02-06 09:55:00,112.97,112.97,111.59,111.88,44721.0,96.3703,96.3703,95.1931,95.4405,44721.0
2018-02-06 10:00:00,111.98,113.15,111.95,113.14,30815.0,95.5258,96.5239,95.5002,96.5154,30815.0
2018-02-06 10:05:00,113.12,113.58,112.82,113.03,54222.0,96.4983,96.8907,96.2424,96.4215,54222.0
2018-02-06 10:10:00,113.03,113.23,112.35,112.5,48929.0,96.4215,96.5921,95.8414,95.9694,48929.0
2018-02-06 10:15:00,112.57,112.68,111.78,112.06,50086.0,96.0291,96.1229,95.3552,95.594,50086.0
2018-02-06 10:20:00,112.24,112.44,111.33,111.72,31401.0,95.7476,95.9182,94.9713,95.304,31401.0
2018-02-06 10:25:00,111.61,111.91,111.41,111.46,64814.0,95.2102,95.4661,95.0396,95.0822,64814.0
2018-02-06 10:30:00,111.55,111.72,111.0,111.16,34921.0,95.159,95.304,94.6898,94.8263,34921.0
2018-02-06 10:35:00,111.23,111.26,110.41,110.92,54380.0,94.886,94.9116,94.1865,94.6216,54380.0
2018-02-06 10:40:00,110.94,111.23,110.62,111.15,36676.0,94.6386,94.886,94.3656,94.8178,36676.0
2018-02-06 10:45:00,111.29,111.67,111.06,111.45,76329.0,94.9372,95.2614,94.741,95.0737,76329.0
2018-02-06 10:50:00,111.56,112.31,111.18,112.25,19198.0,95.1675,95.8073,94.8434,95.7561,19198.0
2018-02-06 10:55:00,112.32,112.65,112.21,112.34,42309.0,95.8158,96.0974,95.722,95.8329,42309.0
2018-02-06 11:00:00,112.3,112.48,112.2,112.3,24473.0,95.7988,95.9523,95.7135,95.7988,24473.0
2018-02-06 11:05:00,112.25,112.69,112.04,112.23,13406.0,95.7561,96.1315,95.577,95.7391,13406.0
2018-02-06 11:10:00,112.09,112.47,111.74,111.74,11713.0,95.6196,95.9438,95.3211,95.3211,11713.0
2018-02-06 11:15:00,111.9,112.4,111.83,112.16,13269.0,95.4576,95.8841,95.3978,95.6794,13269.0
2018-02-06 11:20:00,112.21,112.26,111.87,111.87,9422.0,95.722,95.7647,95.432,95.432,9422.0
2018-02-06 11:25:00,111.84,112.0,111.51,111.95,14947.0,95.4064,95.5429,95.1249,95.5002,14947.0
2018-02-06 11:30:00,111.94,111.94,111.21,111.27,20607.0,95.4917,95.4917,94.8689,94.9201,20607.0
2018-02-06 11:35:00,111.41,111.47,111.22,111.39,10500.0,95.0396,95.0907,94.8775,95.0225,10500.0
2018-02-06 11:40:00,111.38,111.72,111.38,111.61,8868.0,95.014,95.304,95.014,95.2102,8868.0
2018-02-06 11:45:00,111.61,111.77,111.52,111.66,9391.0,95.2102,95.3467,95.1334,95.2528,9391.0
2018-02-06 11:50:00,111.73,111.95,111.61,111.61,8534.0,95.3125,95.5002,95.2102,95.2102,8534.0
2018-02-06 11:55:00,111.7,111.85,111.5,111.65,19307.0,95.2869,95.4149,95.1163,95.2443,19307.0
2018-02-06 12:00:00,111.65,111.76,111.49,111.55,11634.0,95.2443,95.3381,95.1078,95.159,11634.0
2018-02-06 12:05:00,111.58,111.78,111.52,111.7,18894.0,95.1846,95.3552,95.1334,95.2869,18894.0
2018-02-06 12:10:00,111.71,111.79,111.5,111.67,18411.0,95.2955,95.3637,95.1163,95.2614,18411.0
2018-02-06 12:15:00,111.68,112.08,111.68,111.8,30919.0,95.2699,95.6111,95.2699,95.3723,30919.0
2018-02-06 12:20:00,111.92,111.93,111.67,111.8,12145.0,95.4746,95.4832,95.2614,95.3723,12145.0
2018-02-06 12:25:00,111.78,112.27,111.73,112.27,11329.0,95.3552,95.7732,95.3125,95.7732,11329.0
2018-02-06 12:30:00,112.32,112.54,112.1,112.2,21925.0,95.8158,96.0035,95.6282,95.7135,21925.0
2018-02-06 12:35:00,112.17,112.89,112.17,112.89,12347.0,95.6879,96.3021,95.6879,96.3021,12347.0
2018-02-06 12:40:00,112.85,113.0,112.53,112.53,26912.0,96.268,96.3959,95.995,95.995,26912.0
2018-02-06 12:45:00,112.5,112.54,112.24,112.41,11965.0,95.9694,96.0035,95.7476,95.8926,11965.0
2018-02-06 12:50:00,112.3,112.33,112.05,112.18,5826.0,95.7988,95.8244,95.5855,95.6964,5826.0
2018-02-06 12:55:00,112.18,112.32,112.13,112.32,7330.0,95.6964,95.8158,95.6538,95.8158,7330.0
2018-02-06 13:00:00,112.23,112.24,111.76,111.92,11027.0,95.7391,95.7476,95.3381,95.4746,11027.0
2018-02-06 13:05:00,111.94,112.06,111.6,111.6,14325.0,95.4917,95.594,95.2016,95.2016,14325.0
2018-02-06 13:10:00,111.64,111.99,111.63,111.9,18283.0,95.2358,95.5343,95.2272,95.4576,18283.0
2018-02-06 13:15:00,111.88,112.02,111.79,111.88,9406.0,95.4405,95.5599,95.3637,95.4405,9406.0
2018-02-06 13:20:00,111.88,112.07,111.65,111.71,11739.0,95.4405,95.6026,95.2443,95.2955,11739.0
2018-02-06 13:25:00,111.69,111.86,111.61,111.75,12291.0,95.2784,95.4234,95.2102,95.3296,12291.0
2018-02-06 13:30:00,111.78,111.78,111.29,111.39,8421.0,95.3552,95.3552,94.9372,95.0225,8421.0
2018-02-06 13:35:00,111.34,111.69,111.34,111.65,13768.0,94.9798,95.2784,94.9798,95.2443,13768.0
2018-02-06 13:40:00,111.7,111.7,111.3,111.43,12940.0,95.2869,95.2869,94.9457,95.0566,12940.0
2018-02-06 13:45:00,111.4,111.5,111.15,111.25,11055.0,95.031,95.1163,94.8178,94.9031,11055.0
2018-02-06 13:50:00,111.2,111.35,111.03,111.09,12418.0,94.8604,94.9884,94.7154,94.7666,12418.0
2018-02-06 13:55:00,111.16,111.23,110.93,110.94,14779.0,94.8263,94.886,94.6301,94.6386,14779.0
2018-02-06 14:00:00,110.93,111.15,110.77,110.85,12992.0,94.6301,94.8178,94.4936,94.5618,12992.0
2018-02-06 14:05:00,110.88,110.9,110.55,110.67,12598.0,94.5874,94.6045,94.3059,94.4083,12598.0
2018-02-06 14:10:00,110.61,110.95,110.61,110.82,18443.0,94.3571,94.6472,94.3571,94.5363,18443.0
2018-02-06 14:15:00,110.78,110.92,110.3,110.57,28175.0,94.5021,94.6216,94.0927,94.323,28175.0
2018-02-06 14:20:00,110.61,110.75,110.44,110.59,20384.0,94.3571,94.4765,94.2121,94.34,20384.0
2018-02-06 14:25:00,110.57,110.57,110.35,110.45,26999.0,94.323,94.323,94.1353,94.2206,26999.0
2018-02-06 14:30:00,110.48,110.88,110.31,110.63,28522.0,94.2462,94.5874,94.1012,94.3742,28522.0
2018-02-06 14:35:00,110.67,110.93,110.6,110.7,19355.0,94.4083,94.6301,94.3486,94.4339,19355.0
2018-02-06 14:40:00,110.67,110.92,110.57,110.92,31039.0,94.4083,94.6216,94.323,94.6216,31039.0
2018-02-06 14:45:00,110.91,111.31,110.84,111.29,22463.0,94.613,94.9543,94.5533,94.9372,22463.0
2018-02-06 14:50:00,111.34,111.49,111.11,111.43,52123.0,94.9798,95.1078,94.7836,95.0566,52123.0
2018-02-06 14:55:00,111.51,112.19,111.48,112.15,19110.0,95.1249,95.7049,95.0993,95.6708,19110.0
2018-02-06 15:00:00,112.13,112.48,112.04,112.45,27299.0,95.6538,95.9523,95.577,95.9267,27299.0
2018-02-06 15:05:00,112.44,113.12,112.44,113.09,48375.0,95.9182,96.4983,95.9182,96.4727,48375.0
2018-02-06 15:10:00,113.1,113.1,112.39,112.39,36180.0,96.4812,96.4812,95.8756,95.8756,36180.0
2018-02-06 15:15:00,112.48,112.71,112.09,112.2,30609.0,95.9523,96.1485,95.6196,95.7135,30609.0
2018-02-06 15:20:00,112.17,112.58,112.12,112.17,42079.0,95.6879,96.0376,95.6452,95.6879,42079.0
2018-02-06 15:25:00,112.26,112.57,112.25,112.46,40892.0,95.7647,96.0291,95.7561,95.9353,40892.0
2018-02-06 15:30:00,112.46,112.8,112.12,112.65,43226.0,95.9353,96.2253,95.6452,96.0974,43226.0
2018-02-06 15:35:00,112.69,113.0,112.59,112.97,40799.0,96.1315,96.3959,96.0462,96.3703,40799.0
2018-02-06 15:40:00,112.98,113.19,112.9,112.9,53872.0,96.3789,96.558,96.3106,96.3106,53872.0
2018-02-06 15:45:00,112.87,113.0,112.41,112.44,79224.0,96.285,96.3959,95.8926,95.9182,79224.0
2018-02-06 15:50:00,112.4,112.67,112.24,112.63,98394.0,95.8841,96.1144,95.7476,96.0803,98394.0
2018-02-06 15:55:00,112.62,112.96,112.48,112.89,146229.0,96.0718,96.3618,95.9523,96.3021,146229.0
2018-02-07 09:30:00,112.09,112.7,111.69,112.43,47883.0,95.6196,96.14,95.2784,95.9097,47883.0
2018-02-07 09:35:00,112.45,113.09,112.45,112.96,24483.0,95.9267,96.4727,95.9267,96.3618,24483.0
2018-02-07 09:40:00,112.96,113.46,112.94,113.09,22360.0,96.3618,96.7883,96.3447,96.4727,22360.0
2018-02-07 09:45:00,113.03,113.19,112.58,112.64,21667.0,96.4215,96.558,96.0376,96.0888,21667.0
2018-02-07 09:50:00,112.5,113.21,112.5,113.18,24716.0,95.9694,96.5751,95.9694,96.5495,24716.0
2018-02-07 09:55:00,113.07,113.35,113.03,113.22,12486.0,96.4556,96.6945,96.4215,96.5836,12486.0
2018-02-07 10:00:00,113.27,113.65,113.19,113.53,31101.0,96.6263,96.9504,96.558,96.848,31101.0
2018-02-07 10:05:00,113.57,113.89,113.57,113.7,36964.0,96.8822,97.1552,96.8822,96.9931,36964.0
2018-02-07 10:10:00,113.71,113.96,113.64,113.95,14297.0,97.0016,97.2149,96.9419,97.2063,14297.0
2018-02-07 10:15:00,113.92,114.12,113.91,114.09,30701.0,97.1807,97.3514,97.1722,97.3258,30701.0
2018-02-07 10:20:00,114.12,114.27,113.9,114.2,33676.0,97.3514,97.4793,97.1637,97.4196,33676.0
2018-02-07 10:25:00,114.22,114.37,114.13,114.14,17692.0,97.4367,97.5646,97.3599,97.3684,17692.0
2018-02-07 10:30:00,114.11,114.24,114.09,114.17,15607.0,97.3428,97.4537,97.3258,97.394,15607.0
2018-02-07 10:35:00,114.2,114.3,114.03,114.28,26080.0,97.4196,97.5049,97.2746,97.4878,26080.0
2018-02-07 10:40:00,114.31,114.46,114.26,114.35,13872.0,97.5134,97.6414,97.4708,97.5476,13872.0
2018-02-07 10:45:00,114.36,114.68,114.33,114.63,11705.0,97.5561,97.8291,97.5305,97.7864,11705.0
2018-02-07 10:50:00,114.67,115.03,114.67,115.03,23306.0,97.8205,98.1276,97.8205,98.1276,23306.0
2018-02-07 10:55:00,115.03,115.09,114.89,114.99,18831.0,98.1276,98.1788,98.0082,98.0935,18831.0
2018-02-07 11:00:00,115.02,115.3,115.01,115.26,19684.0,98.1191,98.358,98.1106,98.3238,19684.0
2018-02-07 11:05:00,115.27,115.43,115.26,115.38,13554.0,98.3324,98.4689,98.3238,98.4262,13554.0
2018-02-07 11:10:00,115.41,115.51,115.33,115.33,14778.0,98.4518,98.5371,98.3836,98.3836,14778.0
2018-02-07 11:15:00,115.37,115.38,114.94,114.95,14306.0,98.4177,98.4262,98.0509,98.0594,14306.0
2018-02-07 11:20:00,114.97,115.09,114.95,115.09,12352.0,98.0765,98.1788,98.0594,98.1788,12352.0
2018-02-07 11:25:00,115.08,115.14,115.02,115.06,13081.0,98.1703,98.2215,98.1191,98.1532,13081.0
2018-02-07 11:30:00,115.06,115.1,114.92,115.02,22675.0,98.1532,98.1874,98.0338,98.1191,22675.0
2018-02-07 11:35:00,114.99,115.15,114.92,115.15,24358.0,98.0935,98.23,98.0338,98.23,24358.0
2018-02-07 11:40:00,115.16,115.32,114.97,115.26,18801.0,98.2385,98.375,98.0765,98.3238,18801.0
2018-02-07 11:45:00,115.28,115.38,115.23,115.28,14329.0,98.3409,98.4262,98.2983,98.3409,14329.0
2018-02-07 11:50:00,115.24,115.4,115.2,115.28,20231.0,98.3068,98.4433,98.2727,98.3409,20231.0
2018-02-07 11:55:00,115.23,115.42,115.18,115.39,33562.0,98.2983,98.4603,98.2556,98.4347,33562.0
2018-02-07 12:00:00,115.36,115.68,115.32,115.55,23606.0,98.4092,98.6821,98.375,98.5712,23606.0
2018-02-07 12:05:00,115.53,115.54,115.31,115.47,25212.0,98.5542,98.5627,98.3665,98.503,25212.0
2018-02-07 12:10:00,115.47,115.59,115.43,115.49,13716.0,98.503,98.6054,98.4689,98.52,13716.0
2018-02-07 12:15:00,115.49,115.49,115.29,115.33,13798.0,98.52,98.52,98.3494,98.3836,13798.0
2018-02-07 12:20:00,115.37,115.37,115.2,115.31,13453.0,98.4177,98.4177,98.2727,98.3665,13453.0
2018-02-07 12:25:00,115.31,115.47,115.31,115.47,8341.0,98.3665,98.503,98.3665,98.503,8341.0
2018-02-07 12:30:00,115.56,115.56,115.29,115.38,18860.0,98.5798,98.5798,98.3494,98.4262,18860.0
2018-02-07 12:35:00,115.37,115.38,115.18,115.23,7638.0,98.4177,98.4262,98.2556,98.2983,7638.0
2018-02-07 12:40:00,115.25,115.27,115.14,115.2,10224.0,98.3153,98.3324,98.2215,98.2727,10224.0
2018-02-07 12:45:00,115.2,115.32,115.03,115.1,19921.0,98.2727,98.375,98.1276,98.1874,19921.0
2018-02-07 12:50:00,115.07,115.23,115.04,115.06,9716.0,98.1618,98.2983,98.1362,98.1532,9716.0
2018-02-07 12:55:00,115.03,115.13,114.96,114.96,8223.0,98.1276,98.2129,98.0679,98.0679,8223.0
2018-02-07 13:00:00,115.01,115.16,114.81,114.92,7672.0,98.1106,98.2385,97.94,98.0338,7672.0
2018-02-07 13:05:00,114.89,114.94,114.67,114.77,12796.0,98.0082,98.0509,97.8205,97.9058,12796.0
2018-02-07 13:10:00,114.78,114.87,114.39,114.39,15626.0,97.9144,97.9912,97.5817,97.5817,15626.0
2018-02-07 13:15:00,114.37,114.68,114.2,114.67,10389.0,97.5646,97.8291,97.4196,97.8205,10389.0
2018-02-07 13:20:00,114.79,114.79,114.38,114.59,23357.0,97.9229,97.9229,97.5732,97.7523,23357.0
2018-02-07 13:25:00,114.64,114.91,114.45,114.89,23674.0,97.7949,98.0253,97.6329,98.0082,23674.0
2018-02-07 13:30:00,114.81,114.89,114.62,114.89,14101.0,97.94,98.0082,97.7779,98.0082,14101.0
2018-02-07 13:35:00,114.77,115.24,114.76,115.04,14523.0,97.9058,98.3068,97.8973,98.1362,14523.0
2018-02-07 13:40:00,115.07,115.26,114.99,115.26,8833.0,98.1618,98.3238,98.0935,98.3238,8833.0
2018-02-07 13:45:00,115.23,115.38,115.08,115.08,14337.0,98.2983,98.4262,98.1703,98.1703,14337.0
2018-02-07 13:50:00,115.04,115.05,114.82,114.97,10305.0,98.1362,98.1447,97.9485,98.0765,10305.0
2018-02-07 13:55:00,114.92,115.16,114.88,115.16,7543.0,98.0338,98.2385,97.9997,98.2385,7543.0
2018-02-07 14:00:00,115.13,115.13,114.41,114.54,17051.0,98.2129,98.2129,97.5987,97.7096,17051.0
2018-02-07 14:05:00,114.62,114.76,114.46,114.47,11209.0,97.7779,97.8973,97.6414,97.6499,11209.0
2018-02-07 14:10:00,114.55,114.79,114.5,114.76,8407.0,97.7182,97.9229,97.6755,97.8973,8407.0
2018-02-07 14:15:00,114.76,114.77,114.62,114.77,12549.0,97.8973,97.9058,97.7779,97.9058,12549.0
2018-02-07 14:20:00,114.79,114.97,114.75,114.79,11619.0,97.9229,98.0765,97.8888,97.9229,11619.0
2018-02-07 14:25:00,114.76,114.88,114.7,114.86,12463.0,97.8973,97.9997,97.8461,97.9826,12463.0
2018-02-07 14:30:00,114.89,114.96,114.79,114.9,11255.0,98.0082,98.0679,97.9229,98.0167,11255.0
2018-02-07 14:35:00,114.93,115.04,114.82,114.82,14214.0,98.0423,98.1362,97.9485,97.9485,14214.0
2018-02-07 14:40:00,114.84,114.84,114.63,114.66,10989.0,97.9656,97.9656,97.7864,97.812,10989.0
2018-02-07 14:45:00,114.68,114.68,114.25,114.31,10610.0,97.8291,97.8291,97.4623,97.5134,10610.0
2018-02-07 14:50:00,114.3,114.31,113.87,114.31,17293.0,97.5049,97.5134,97.1381,97.5134,17293.0
2018-02-07 14:55:00,114.27,114.52,114.25,114.41,11232.0,97.4793,97.6926,97.4623,97.5987,11232.0
2018-02-07 15:00:00,114.42,114.75,114.42,114.73,12325.0,97.6073,97.8888,97.6073,97.8717,12325.0
2018-02-07 15:05:00,114.76,114.85,114.64,114.66,16548.0,97.8973,97.9741,97.7949,97.812,16548.0
2018-02-07 15:10:00,114.67,115.04,114.63,115.03,9976.0,97.8205,98.1362,97.7864,98.1276,9976.0
2018-02-07 15:15:00,115.04,115.06,114.81,114.86,19769.0,98.1362,98.1532,97.94,97.9826,19769.0
2018-02-07 15:20:00,114.83,114.99,114.8,114.86,17669.0,97.957,98.0935,97.9314,97.9826,17669.0
2018-02-07 15:25:00,114.88,115.1,114.85,115.01,22641.0,97.9997,98.1874,97.9741,98.1106,22641.0
2018-02-07 15:30:00,115.02,115.06,114.85,114.99,25755.0,98.1191,98.1532,97.9741,98.0935,25755.0
2018-02-07 15:35:00,114.99,115.17,114.98,115.08,28951.0,98.0935,98.2471,98.085,98.1703,28951.0
2018-02-07 15:40:00,115.05,115.18,114.95,114.95,26431.0,98.1447,98.2556,98.0594,98.0594,26431.0
2018-02-07 15:45:00,114.93,114.95,114.42,114.51,50007.0,98.0423,98.0594,97.6073,97.684,50007.0
2018-02-07 15:50:00,114.46,114.48,113.83,114.02,119339.0,97.6414,97.6585,97.104,97.266,119339.0
2018-02-07 15:55:00,113.99,114.09,113.53,113.57,128239.0,97.2405,97.3258,96.848,96.8822,128239.0
2018-02-08 09:30:00,113.37,113.37,112.27,112.68,47240.0,96.7116,96.7116,95.7732,96.1229,47240.0
2018-02-08 09:35:00,112.59,113.37,112.4,113.13,11300.0,96.0462,96.7116,95.8841,96.5068,11300.0
2018-02-08 09:40:00,113.25,113.27,112.92,113.05,7927.0,96.6092,96.6263,96.3277,96.4386,7927.0
2018-02-08 09:45:00,113.09,113.16,112.45,112.75,12290.0,96.4727,96.5324,95.9267,96.1827,12290.0
2018-02-08 09:50:00,112.68,112.87,112.39,112.79,10918.0,96.1229,96.285,95.8756,96.2168,10918.0
2018-02-08 09:55:00,112.87,113.03,112.71,112.74,14570.0,96.285,96.4215,96.1485,96.1741,14570.0
2018-02-08 10:00:00,112.86,112.86,112.3,112.41,21785.0,96.2765,96.2765,95.7988,95.8926,21785.0
2018-02-08 10:05:00,112.36,112.64,112.35,112.52,37044.0,95.85,96.0888,95.8414,95.9865,37044.0
2018-02-08 10:10:00,112.44,112.46,112.06,112.2,12143.0,95.9182,95.9353,95.594,95.7135,12143.0
2018-02-08 10:15:00,112.17,112.3,111.78,111.82,8694.0,95.6879,95.7988,95.3552,95.3893,8694.0
2018-02-08 10:20:00,111.84,111.9,111.71,111.8,10553.0,95.4064,95.4576,95.2955,95.3723,10553.0
2018-02-08 10:25:00,111.8,111.85,111.45,111.59,26887.0,95.3723,95.4149,95.0737,95.1931,26887.0
2018-02-08 10:30:00,111.5,111.79,111.45,111.71,9481.0,95.1163,95.3637,95.0737,95.2955,9481.0
2018-02-08 10:35:00,111.62,111.77,111.49,111.75,16958.0,95.2187,95.3467,95.1078,95.3296,16958.0
2018-02-08 10:40:00,111.73,112.0,111.63,111.78,10821.0,95.3125,95.5429,95.2272,95.3552,10821.0
2018-02-08 10:45:00,111.73,111.74,111.49,111.51,8376.0,95.3125,95.3211,95.1078,95.1249,8376.0
2018-02-08 10:50:00,111.49,111.56,111.11,111.16,21425.0,95.1078,95.1675,94.7836,94.8263,21425.0
2018-02-08 10:55:00,111.16,111.23,111.01,111.04,33675.0,94.8263,94.886,94.6983,94.7239,33675.0
2018-02-08 11:00:00,111.05,111.52,111.04,111.48,23710.0,94.7325,95.1334,94.7239,95.0993,23710.0
2018-02-08 11:05:00,111.49,111.6,111.27,111.3,29618.0,95.1078,95.2016,94.9201,94.9457,29618.0
2018-02-08 11:10:00,111.3,111.32,111.11,111.13,48585.0,94.9457,94.9628,94.7836,94.8007,48585.0
2018-02-08 11:15:00,111.16,111.3,111.01,111.23,20367.0,94.8263,94.9457,94.6983,94.886,20367.0
2018-02-08 11:20:00,111.22,111.24,110.85,110.91,12389.0,94.8775,94.8945,94.5618,94.613,12389.0
2018-02-08 11:25:00,110.92,111.12,110.85,111.02,13073.0,94.6216,94.7922,94.5618,94.7069,13073.0
2018-02-08 11:30:00,111.0,111.21,110.82,111.21,42696.0,94.6898,94.8689,94.5363,94.8689,42696.0
2018-02-08 11:35:00,111.17,111.53,111.15,111.41,22689.0,94.8348,95.1419,94.8178,95.0396,22689.0
2018-02-08 11:40:00,111.41,111.43,110.84,111.06,11085.0,95.0396,95.0566,94.5533,94.741,11085.0
2018-02-08 11:45:00,111.01,111.19,110.85,111.02,11795.0,94.6983,94.8519,94.5618,94.7069,11795.0
2018-02-08 11:50:00,111.06,111.54,111.06,111.37,17733.0,94.741,95.1505,94.741,95.0054,17733.0
2018-02-08 11:55:00,111.36,111.46,111.16,111.17,9500.0,94.9969,95.0822,94.8263,94.8348,9500.0
2018-02-08 12:00:00,111.16,111.44,111.16,111.43,9536.0,94.8263,95.0652,94.8263,95.0566,9536.0
2018-02-08 12:05:00,111.41,111.43,111.17,111.29,9329.0,95.0396,95.0566,94.8348,94.9372,9329.0
2018-02-08 12:10:00,111.28,111.31,111.15,111.18,14034.0,94.9287,94.9543,94.8178,94.8434,14034.0
2018-02-08 12:15:00,111.15,111.19,110.93,110.93,11422.0,94.8178,94.8519,94.6301,94.6301,11422.0
2018-02-08 12:20:00,110.93,110.97,110.61,110.61,19616.0,94.6301,94.6642,94.3571,94.3571,19616.0
2018-02-08 12:25:00,110.59,110.62,110.31,110.36,18680.0,94.34,94.3656,94.1012,94.1438,18680.0
2018-02-08 12:30:00,110.46,110.59,110.15,110.34,17840.0,94.2292,94.34,93.9647,94.1268,17840.0
2018-02-08 12:35:00,110.35,110.57,110.23,110.46,17223.0,94.1353,94.323,94.0329,94.2292,17223.0
2018-02-08 12:40:00,110.51,110.88,110.51,110.53,16455.0,94.2718,94.5874,94.2718,94.2889,16455.0
2018-02-08 12:45:00,110.52,110.59,110.19,110.37,16025.0,94.2803,94.34,93.9988,94.1524,16025.0
2018-02-08 12:50:00,110.32,110.32,109.78,109.79,24738.0,94.1097,94.1097,93.6491,93.6576,24738.0
2018-02-08 12:55:00,109.84,110.14,109.65,110.14,13551.0,93.7003,93.9562,93.5382,93.9562,13551.0
2018-02-08 13:00:00,110.12,110.26,109.85,109.97,10654.0,93.9391,94.0585,93.7088,93.8112,10654.0
2018-02-08 13:05:00,110.02,110.43,109.91,110.32,16075.0,93.8538,94.2036,93.76,94.1097,16075.0
2018-02-08 13:10:00,110.37,110.4,110.12,110.23,9918.0,94.1524,94.178,93.9391,94.0329,9918.0
2018-02-08 13:15:00,110.16,110.52,110.15,110.37,11973.0,93.9732,94.2803,93.9647,94.1524,11973.0
2018-02-08 13:20:00,110.32,110.5,110.1,110.29,11213.0,94.1097,94.2633,93.922,94.0841,11213.0
2018-02-08 13:25:00,110.31,110.37,109.89,109.91,15357.0,94.1012,94.1524,93.7429,93.76,15357.0
2018-02-08 13:30:00,109.87,110.11,109.81,109.98,12732.0,93.7258,93.9306,93.6747,93.8197,12732.0
2018-02-08 13:35:00,110.05,110.54,110.05,110.5,15541.0,93.8794,94.2974,93.8794,94.2633,15541.0
2018-02-08 13:40:00,110.55,110.69,110.38,110.65,11391.0,94.3059,94.4254,94.1609,94.3912,11391.0
2018-02-08 13:45:00,110.65,110.88,110.54,110.55,13140.0,94.3912,94.5874,94.2974,94.3059,13140.0
2018-02-08 13:50:00,110.62,110.94,110.57,110.86,13612.0,94.3656,94.6386,94.323,94.5704,13612.0
2018-02-08 13:55:00,110.86,110.86,110.41,110.67,32931.0,94.5704,94.5704,94.1865,94.4083,32931.0
2018-02-08 14:00:00,110.61,110.61,110.14,110.14,11159.0,94.3571,94.3571,93.9562,93.9562,11159.0
2018-02-08 14:05:00,110.19,110.44,110.15,110.42,15863.0,93.9988,94.2121,93.9647,94.195,15863.0
2018-02-08 14:10:00,110.45,110.61,110.38,110.56,12131.0,94.2206,94.3571,94.1609,94.3145,12131.0
2018-02-08 14:15:00,110.52,110.84,110.46,110.67,12667.0,94.2803,94.5533,94.2292,94.4083,12667.0
2018-02-08 14:20:00,110.67,110.74,110.32,110.47,7684.0,94.4083,94.468,94.1097,94.2377,7684.0
2018-02-08 14:25:00,110.44,110.44,110.16,110.19,9850.0,94.2121,94.2121,93.9732,93.9988,9850.0
2018-02-08 14:30:00,110.16,110.16,109.88,109.88,13555.0,93.9732,93.9732,93.7344,93.7344,13555.0
2018-02-08 14:35:00,109.91,110.17,109.77,110.17,10621.0,93.76,93.9818,93.6405,93.9818,10621.0
2018-02-08 14:40:00,110.11,110.12,109.9,109.91,10777.0,93.9306,93.9391,93.7514,93.76,10777.0
2018-02-08 14:45:00,109.86,110.22,109.86,110.08,10659.0,93.7173,94.0244,93.7173,93.905,10659.0
2018-02-08 14:50:00,110.11,110.11,109.62,109.68,12797.0,93.9306,93.9306,93.5126,93.5638,12797.0
2018-02-08 14:55:00,109.63,109.98,109.5,109.85,21920.0,93.5211,93.8197,93.4102,93.7088,21920.0
2018-02-08 15:00:00,109.9,110.26,109.76,110.24,21633.0,93.7514,94.0585,93.632,94.0415,21633.0
2018-02-08 15:05:00,110.23,110.29,109.62,109.64,26066.0,94.0329,94.0841,93.5126,93.5296,26066.0
2018-02-08 15:10:00,109.6,109.67,109.3,109.47,31461.0,93.4955,93.5552,93.2396,93.3846,31461.0
2018-02-08 15:15:00,109.45,109.63,109.3,109.3,24933.0,93.3676,93.5211,93.2396,93.2396,24933.0
2018-02-08 15:20:00,109.31,109.73,109.24,109.65,55450.0,93.2481,93.6064,93.1884,93.5382,55450.0
2018-02-08 15:25:00,109.65,110.15,109.64,109.79,69149.0,93.5382,93.9647,93.5296,93.6576,69149.0
2018-02-08 15:30:00,109.76,109.92,109.59,109.6,46753.0,93.632,93.7685,93.487,93.4955,46753.0
2018-02-08 15:35:00,109.59,109.65,109.29,109.44,48220.0,93.487,93.5382,93.2311,93.359,48220.0
2018-02-08 15:40:00,109.44,109.84,109.26,109.79,67959.0,93.359,93.7003,93.2055,93.6576,67959.0
2018-02-08 15:45:00,109.73,109.75,109.12,109.28,82501.0,93.6064,93.6235,93.086,93.2225,82501.0
2018-02-08 15:50:00,109.28,109.31,109.04,109.21,134369.0,93.2225,93.2481,93.0178,93.1628,134369.0
2018-02-08 15:55:00,109.16,109.27,108.16,108.19,200306.0,93.1202,93.214,92.2671,92.2927,200306.0
2018-02-09 09:30:00,109.38,109.96,109.02,109.11,55661.0,93.3078,93.8026,93.0007,93.0775,55661.0
2018-02-09 09:35:00,109.2,109.26,108.52,108.61,32924.0,93.1543,93.2055,92.5742,92.651,32924.0
2018-02-09 09:40:00,108.71,108.9,108.26,108.89,34288.0,92.7363,92.8984,92.3524,92.8898,34288.0
2018-02-09 09:45:00,108.81,109.65,108.7,109.56,81159.0,92.8216,93.5382,92.7278,93.4614,81159.0
2018-02-09 09:50:00,109.63,110.05,109.33,109.9,61944.0,93.5211,93.8794,93.2652,93.7514,61944.0
2018-02-09 09:55:00,109.9,110.26,109.79,109.9,48470.0,93.7514,94.0585,93.6576,93.7514,48470.0
2018-02-09 10:00:00,109.85,109.94,109.25,109.32,34193.0,93.7088,93.7856,93.1969,93.2567,34193.0
2018-02-09 10:05:00,109.25,109.46,108.77,109.09,18035.0,93.1969,93.3761,92.7875,93.0605,18035.0
2018-02-09 10:10:00,109.18,109.25,108.99,109.06,7493.0,93.1372,93.1969,92.9752,93.0349,7493.0
2018-02-09 10:15:00,109.01,109.17,108.75,109.16,17925.0,92.9922,93.1287,92.7704,93.1202,17925.0
2018-02-09 10:20:00,109.13,109.33,108.95,108.95,9583.0,93.0946,93.2652,92.941,92.941,9583.0
2018-02-09 10:25:00,109.01,109.26,108.9,108.99,18666.0,92.9922,93.2055,92.8984,92.9752,18666.0
2018-02-09 10:30:00,108.94,109.17,108.84,109.05,15771.0,92.9325,93.1287,92.8472,93.0263,15771.0
2018-02-09 10:35:00,109.02,109.12,108.6,108.6,34947.0,93.0007,93.086,92.6425,92.6425,34947.0
2018-02-09 10:40:00,108.62,108.62,108.07,108.07,25267.0,92.6595,92.6595,92.1903,92.1903,25267.0
2018-02-09 10:45:00,108.13,108.23,107.77,107.98,75798.0,92.2415,92.3268,91.9344,92.1136,75798.0
2018-02-09 10:50:00,108.08,109.03,107.95,108.92,63836.0,92.1989,93.0093,92.088,92.9154,63836.0
2018-02-09 10:55:00,109.05,109.21,108.9,109.1,123442.0,93.0263,93.1628,92.8984,93.069,123442.0
2018-02-09 11:00:00,109.12,109.96,109.09,109.7,57800.0,93.086,93.8026,93.0605,93.5808,57800.0
2018-02-09 11:05:00,109.71,109.8,109.48,109.66,21943.0,93.5894,93.6661,93.3932,93.5467,21943.0
2018-02-09 11:10:00,109.62,109.81,109.62,109.79,11567.0,93.5126,93.6747,93.5126,93.6576,11567.0
2018-02-09 11:15:00,109.76,109.81,109.42,109.71,27569.0,93.632,93.6747,93.342,93.5894,27569.0
2018-02-09 11:20:00,109.71,109.95,109.57,109.58,13771.0,93.5894,93.7941,93.4699,93.4785,13771.0
2018-02-09 11:25:00,109.55,109.86,109.46,109.78,18672.0,93.4529,93.7173,93.3761,93.6491,18672.0
2018-02-09 11:30:00,109.8,109.84,109.65,109.71,11328.0,93.6661,93.7003,93.5382,93.5894,11328.0
2018-02-09 11:35:00,109.7,109.88,109.56,109.79,15854.0,93.5808,93.7344,93.4614,93.6576,15854.0
2018-02-09 11:40:00,109.84,109.84,109.64,109.65,22007.0,93.7003,93.7003,93.5296,93.5382,22007.0
2018-02-09 11:45:00,109.64,109.67,109.44,109.45,12918.0,93.5296,93.5552,93.359,93.3676,12918.0
2018-02-09 11:50:00,109.45,109.59,109.24,109.26,18771.0,93.3676,93.487,93.1884,93.2055,18771.0
2018-02-09 11:55:00,109.3,109.37,109.06,109.07,16798.0,93.2396,93.2993,93.0349,93.0434,16798.0
2018-02-09 12:00:00,109.13,109.2,109.02,109.08,12358.0,93.0946,93.1543,93.0007,93.0519,12358.0
2018-02-09 12:05:00,109.11,109.16,108.6,108.6,34352.0,93.0775,93.1202,92.6425,92.6425,34352.0
2018-02-09 12:10:00,108.58,108.96,108.52,108.58,17175.0,92.6254,92.9496,92.5742,92.6254,17175.0
2018-02-09 12:15:00,108.61,108.82,108.49,108.61,24778.0,92.651,92.8301,92.5486,92.651,24778.0
2018-02-09 12:20:00,108.64,109.08,108.63,108.87,19694.0,92.6766,93.0519,92.668,92.8728,19694.0
2018-02-09 12:25:00,108.85,108.85,108.46,108.48,17421.0,92.8557,92.8557,92.523,92.5401,17421.0
2018-02-09 12:30:00,108.51,108.72,108.4,108.48,11593.0,92.5657,92.7448,92.4718,92.5401,11593.0
2018-02-09 12:35:00,108.52,108.52,108.15,108.25,12313.0,92.5742,92.5742,92.2586,92.3439,12313.0
2018-02-09 12:40:00,108.25,108.25,108.04,108.07,10606.0,92.3439,92.3439,92.1647,92.1903,10606.0
2018-02-09 12:45:00,108.1,108.33,107.97,108.06,13187.0,92.2159,92.4121,92.105,92.1818,13187.0
2018-02-09 12:50:00,108.07,108.43,107.99,108.4,17205.0,92.1903,92.4974,92.1221,92.4718,17205.0
2018-02-09 12:55:00,108.46,109.03,108.43,108.98,10158.0,92.523,93.0093,92.4974,92.9666,10158.0
2018-02-09 13:00:00,108.97,108.97,108.38,108.45,15259.0,92.9581,92.9581,92.4548,92.5145,15259.0
2018-02-09 13:05:00,108.52,108.73,108.38,108.39,13715.0,92.5742,92.7534,92.4548,92.4633,13715.0
2018-02-09 13:10:00,108.4,108.43,107.95,108.15,13516.0,92.4718,92.4974,92.088,92.2586,13516.0
2018-02-09 13:15:00,108.11,108.59,108.09,108.58,14871.0,92.2245,92.6339,92.2074,92.6254,14871.0
2018-02-09 13:20:00,108.6,108.61,107.93,108.01,24288.0,92.6425,92.651,92.0709,92.1392,24288.0
2018-02-09 13:25:00,107.94,108.2,107.84,108.12,87941.0,92.0794,92.3012,91.9941,92.233,87941.0
2018-02-09 13:30:00,108.09,108.32,107.98,108.0,13474.0,92.2074,92.4036,92.1136,92.1306,13474.0
2018-02-09 13:35:00,108.02,108.07,107.61,107.77,13770.0,92.1477,92.1903,91.7979,91.9344,13770.0
2018-02-09 13:40:00,107.71,108.15,107.7,108.01,10525.0,91.8832,92.2586,91.8747,92.1392,10525.0
2018-02-09 13:45:00,108.02,108.44,107.95,108.26,12410.0,92.1477,92.506,92.088,92.3524,12410.0
2018-02-09 13:50:00,108.41,108.87,108.4,108.77,21061.0,92.4804,92.8728,92.4718,92.7875,21061.0
2018-02-09 13:55:00,108.82,109.2,108.62,108.62,16985.0,92.8301,93.1543,92.6595,92.6595,16985.0
2018-02-09 14:00:00,108.66,109.77,108.61,109.51,20041.0,92.6936,93.6405,92.651,93.4187,20041.0
2018-02-09 14:05:00,109.46,109.67,109.21,109.52,22278.0,93.3761,93.5552,93.1628,93.4273,22278.0
2018-02-09 14:10:00,109.64,110.1,109.43,109.79,42807.0,93.5296,93.922,93.3505,93.6576,42807.0
2018-02-09 14:15:00,109.73,110.42,109.73,110.19,37959.0,93.6064,94.195,93.6064,93.9988,37959.0
2018-02-09 14:20:00,110.16,110.78,109.99,110.72,33417.0,93.9732,94.5021,93.8282,94.4509,33417.0
2018-02-09 14:25:00,110.74,110.86,110.3,110.36,41733.0,94.468,94.5704,94.0927,94.1438,41733.0
2018-02-09 14:30:00,110.37,110.53,110.24,110.3,50794.0,94.1524,94.2889,94.0415,94.0927,50794.0
2018-02-09 14:35:00,110.25,110.65,110.06,110.65,55767.0,94.05,94.3912,93.8879,94.3912,55767.0
2018-02-09 14:40:00,110.58,110.76,110.36,110.62,39330.0,94.3315,94.4851,94.1438,94.3656,39330.0
2018-02-09 14:45:00,110.72,110.8,110.43,110.61,42708.0,94.4509,94.5192,94.2036,94.3571,42708.0
2018-02-09 14:50:00,110.61,110.9,110.53,110.57,25677.0,94.3571,94.6045,94.2889,94.323,25677.0
2018-02-09 14:55:00,110.57,110.58,110.26,110.27,23793.0,94.323,94.3315,94.0585,94.0671,23793.0
2018-02-09 15:00:00,110.22,110.22,109.8,109.92,30919.0,94.0244,94.0244,93.6661,93.7685,30919.0
2018-02-09 15:05:00,109.87,109.93,109.39,109.54,27108.0,93.7258,93.777,93.3164,93.4443,27108.0
2018-02-09 15:10:00,109.5,109.95,109.3,109.95,23129.0,93.4102,93.7941,93.2396,93.7941,23129.0
2018-02-09 15:15:00,109.99,110.28,109.9,110.24,26467.0,93.8282,94.0756,93.7514,94.0415,26467.0
2018-02-09 15:20:00,110.29,110.46,110.17,110.18,36824.0,94.0841,94.2292,93.9818,93.9903,36824.0
2018-02-09 15:25:00,110.2,110.64,110.14,110.4,20200.0,94.0074,94.3827,93.9562,94.178,20200.0
2018-02-09 15:30:00,110.41,110.71,110.34,110.65,29966.0,94.1865,94.4424,94.1268,94.3912,29966.0
2018-02-09 15:35:00,110.66,110.84,110.47,110.74,38065.0,94.3998,94.5533,94.2377,94.468,38065.0
2018-02-09 15:40:00,110.74,111.2,110.74,111.1,37358.0,94.468,94.8604,94.468,94.7751,37358.0
2018-02-09 15:45:00,111.1,111.92,111.1,111.72,59773.0,94.7751,95.4746,94.7751,95.304,59773.0
2018-02-09 15:50:00,111.95,112.39,111.81,111.95,78413.0,95.5002,95.8756,95.3808,95.5002,78413.0
2018-02-09 15:55:00,111.92,112.02,111.18,111.34,152833.0,95.4746,95.5599,94.8434,94.9798,152833.0
2018-02-12 09:30:00,111.97,113.21,111.91,112.6,44737.0,95.5173,96.5751,95.4661,96.0547,44737.0
2018-02-12 09:35:00,112.6,113.26,112.59,112.86,17019.0,96.0547,96.6177,96.0462,96.2765,17019.0
2018-02-12 09:40:00,112.91,113.11,112.78,112.79,6424.0,96.3192,96.4898,96.2083,96.2168,6424.0
2018-02-12 09:45:00,112.84,112.9,112.56,112.74,17591.0,96.2594,96.3106,96.0206,96.1741,17591.0
2018-02-12 09:50:00,112.74,112.87,112.28,112.37,14370.0,96.1741,96.285,95.7817,95.8585,14370.0
2018-02-12 09:55:00,112.36,112.55,112.03,112.14,10128.0,95.85,96.012,95.5685,95.6623,10128.0
2018-02-12 10:00:00,112.18,112.44,111.93,112.4,17388.0,95.6964,95.9182,95.4832,95.8841,17388.0
2018-02-12 10:05:00,112.34,112.39,111.71,111.71,29333.0,95.8329,95.8756,95.2955,95.2955,29333.0
2018-02-12 10:10:00,111.71,111.97,111.6,111.84,18997.0,95.2955,95.5173,95.2016,95.4064,18997.0
2018-02-12 10:15:00,111.88,111.88,111.35,111.35,9249.0,95.4405,95.4405,94.9884,94.9884,9249.0
2018-02-12 10:20:00,111.36,111.57,111.21,111.28,13603.0,94.9969,95.176,94.8689,94.9287,13603.0
2018-02-12 10:25:00,111.25,111.47,111.03,111.47,8720.0,94.9031,95.0907,94.7154,95.0907,8720.0
2018-02-12 10:30:00,111.51,111.7,111.15,111.7,9628.0,95.1249,95.2869,94.8178,95.2869,9628.0
2018-02-12 10:35:00,111.63,111.95,111.45,111.72,17537.0,95.2272,95.5002,95.0737,95.304,17537.0
2018-02-12 10:40:00,111.71,111.75,111.41,111.66,20487.0,95.2955,95.3296,95.0396,95.2528,20487.0
2018-02-12 10:45:00,111.59,111.98,111.5,111.98,15028.0,95.1931,95.5258,95.1163,95.5258,15028.0
2018-02-12 10:50:00,112.0,112.03,111.63,111.63,11575.0,95.5429,95.5685,95.2272,95.2272,11575.0
2018-02-12 10:55:00,111.66,111.86,111.59,111.77,10617.0,95.2528,95.4234,95.1931,95.3467,10617.0
2018-02-12 11:00:00,111.9,111.93,111.61,111.82,10502.0,95.4576,95.4832,95.2102,95.3893,10502.0
2018-02-12 11:05:00,111.84,112.04,111.83,111.93,11010.0,95.4064,95.577,95.3978,95.4832,11010.0
2018-02-12 11:10:00,111.94,112.16,111.81,112.14,18627.0,95.4917,95.6794,95.3808,95.6623,18627.0
2018-02-12 11:15:00,112.14,112.2,111.84,111.9,10179.0,95.6623,95.7135,95.4064,95.4576,10179.0
2018-02-12 11:20:00,111.89,112.03,111.87,111.97,10170.0,95.449,95.5685,95.432,95.5173,10170.0
2018-02-12 11:25:00,112.0,112.04,111.81,111.94,9112.0,95.5429,95.577,95.3808,95.4917,9112.0
2018-02-12 11:30:00,111.91,111.91,111.52,111.72,13744.0,95.4661,95.4661,95.1334,95.304,13744.0
2018-02-12 11:35:00,111.73,111.9,111.72,111.87,45374.0,95.3125,95.4576,95.304,95.432,45374.0
2018-02-12 11:40:00,111.9,112.13,111.9,112.09,14893.0,95.4576,95.6538,95.4576,95.6196,14893.0
2018-02-12 11:45:00,112.11,112.21,112.01,112.15,9918.0,95.6367,95.722,95.5514,95.6708,9918.0
2018-02-12 11:50:00,112.16,112.18,111.91,112.11,14131.0,95.6794,95.6964,95.4661,95.6367,14131.0
2018-02-12 11:55:00,112.12,112.38,112.11,112.35,11064.0,95.6452,95.867,95.6367,95.8414,11064.0
2018-02-12 12:00:00,112.39,112.39,112.16,112.22,9015.0,95.8756,95.8756,95.6794,95.7305,9015.0
2018-02-12 12:05:00,112.28,112.32,112.11,112.29,7429.0,95.7817,95.8158,95.6367,95.7903,7429.0
2018-02-12 12:10:00,112.29,112.56,112.25,112.53,8512.0,95.7903,96.0206,95.7561,95.995,8512.0
2018-02-12 12:15:00,112.53,112.67,112.47,112.58,9986.0,95.995,96.1144,95.9438,96.0376,9986.0
2018-02-12 12:20:00,112.61,112.63,112.38,112.48,7689.0,96.0632,96.0803,95.867,95.9523,7689.0
2018-02-12 12:25:00,112.48,112.49,112.36,112.4,8186.0,95.9523,95.9609,95.85,95.8841,8186.0
2018-02-12 12:30:00,112.37,112.52,112.36,112.5,7961.0,95.8585,95.9865,95.85,95.9694,7961.0
2018-02-12 12:35:00,112.48,112.51,112.32,112.41,4800.0,95.9523,95.9779,95.8158,95.8926,4800.0
2018-02-12 12:40:00,112.4,112.41,112.13,112.13,8200.0,95.8841,95.8926,95.6538,95.6538,8200.0
2018-02-12 12:45:00,112.18,112.24,112.06,112.06,5074.0,95.6964,95.7476,95.594,95.594,5074.0
2018-02-12 12:50:00,112.07,112.25,112.04,112.19,12788.0,95.6026,95.7561,95.577,95.7049,12788.0
2018-02-12 12:55:00,112.19,112.24,112.11,112.16,9923.0,95.7049,95.7476,95.6367,95.6794,9923.0
2018-02-12 13:00:00,112.18,112.34,112.16,112.27,13412.0,95.6964,95.8329,95.6794,95.7732,13412.0
2018-02-12 13:05:00,112.25,112.28,111.95,112.04,5000.0,95.7561,95.7817,95.5002,95.577,5000.0
2018-02-12 13:10:00,111.98,112.12,111.98,112.1,8028.0,95.5258,95.6452,95.5258,95.6282,8028.0
2018-02-12 13:15:00,112.11,112.19,112.01,112.03,9654.0,95.6367,95.7049,95.5514,95.5685,9654.0
2018-02-12 13:20:00,112.02,112.13,111.9,112.05,10790.0,95.5599,95.6538,95.4576,95.5855,10790.0
2018-02-12 13:25:00,112.05,112.12,112.01,112.12,6591.0,95.5855,95.6452,95.5514,95.6452,6591.0
2018-02-12 13:30:00,112.14,112.15,111.99,111.99,8641.0,95.6623,95.6708,95.5343,95.5343,8641.0
2018-02-12 13:35:00,112.0,112.06,111.85,111.98,9564.0,95.5429,95.594,95.4149,95.5258,9564.0
2018-02-12 13:40:00,111.99,112.02,111.87,111.95,7381.0,95.5343,95.5599,95.432,95.5002,7381.0
2018-02-12 13:45:00,111.95,111.98,111.88,111.94,8460.0,95.5002,95.5258,95.4405,95.4917,8460.0
2018-02-12 13:50:00,111.9,112.25,111.9,112.17,38563.0,95.4576,95.7561,95.4576,95.6879,38563.0
2018-02-12 13:55:00,112.24,112.44,112.14,112.32,59266.0,95.7476,95.9182,95.6623,95.8158,59266.0
2018-02-12 14:00:00,112.33,112.39,112.19,112.2,18128.0,95.8244,95.8756,95.7049,95.7135,18128.0
2018-02-12 14:05:00,112.23,112.29,112.09,112.17,13464.0,95.7391,95.7903,95.6196,95.6879,13464.0
2018-02-12 14:10:00,112.17,112.2,112.07,112.15,10408.0,95.6879,95.7135,95.6026,95.6708,10408.0
2018-02-12 14:15:00,112.18,112.19,111.99,111.99,16600.0,95.6964,95.7049,95.5343,95.5343,16600.0
2018-02-12 14:20:00,112.0,112.29,112.0,112.28,20490.0,95.5429,95.7903,95.5429,95.7817,20490.0
2018-02-12 14:25:00,112.32,112.53,112.29,112.53,10949.0,95.8158,95.995,95.7903,95.995,10949.0
2018-02-12 14:30:00,112.53,112.58,112.35,112.35,18622.0,95.995,96.0376,95.8414,95.8414,18622.0
2018-02-12 14:35:00,112.37,112.46,112.31,112.37,10383.0,95.8585,95.9353,95.8073,95.8585,10383.0
2018-02-12 14:40:00,112.38,112.5,112.31,112.32,20500.0,95.867,95.9694,95.8073,95.8158,20500.0
2018-02-12 14:45:00,112.3,112.33,112.04,112.07,10515.0,95.7988,95.8244,95.577,95.6026,10515.0
2018-02-12 14:50:00,112.05,112.28,111.93,112.28,18879.0,95.5855,95.7817,95.4832,95.7817,18879.0
2018-02-12 14:55:00,112.25,112.33,112.12,112.15,10638.0,95.7561,95.8244,95.6452,95.6708,10638.0
2018-02-12 15:00:00,112.17,112.22,112.1,112.18,10687.0,95.6879,95.7305,95.6282,95.6964,10687.0
2018-02-12 15:05:00,112.19,112.32,112.12,112.14,28155.0,95.7049,95.8158,95.6452,95.6623,28155.0
2018-02-12 15:10:00,112.12,112.34,112.06,112.34,20027.0,95.6452,95.8329,95.594,95.8329,20027.0
2018-02-12 15:15:00,112.29,112.33,112.16,112.19,17924.0,95.7903,95.8244,95.6794,95.7049,17924.0
2018-02-12 15:20:00,112.26,112.35,112.24,112.26,14834.0,95.7647,95.8414,95.7476,95.7647,14834.0
2018-02-12 15:25:00,112.27,112.28,112.11,112.15,20887.0,95.7732,95.7817,95.6367,95.6708,20887.0
2018-02-12 15:30:00,112.12,112.31,112.07,112.14,18221.0,95.6452,95.8073,95.6026,95.6623,18221.0
2018-02-12 15:35:00,112.17,112.22,111.9,112.05,23672.0,95.6879,95.7305,95.4576,95.5855,23672.0
2018-02-12 15:40:00,112.05,112.21,112.04,112.18,20061.0,95.5855,95.722,95.577,95.6964,20061.0
2018-02-12 15:45:00,112.17,112.17,111.43,111.65,37477.0,95.6879,95.6879,95.0566,95.2443,37477.0
2018-02-12 15:50:00,111.64,111.94,111.57,111.76,54767.0,95.2358,95.4917,95.176,95.3381,54767.0
2018-02-12 15:55:00,111.77,111.78,111.39,111.67,126588.0,95.3467,95.3552,95.0225,95.2614,126588.0
2018-02-13 09:30:00,110.98,111.38,110.85,110.91,27141.0,94.6727,95.014,94.5618,94.613,27141.0
2018-02-13 09:35:00,110.94,111.25,110.5,111.12,13321.0,94.6386,94.9031,94.2633,94.7922,13321.0
2018-02-13 09:40:00,111.04,111.26,110.49,110.68,20436.0,94.7239,94.9116,94.2547,94.4168,20436.0
2018-02-13 09:45:00,110.81,110.88,110.58,110.67,7132.0,94.5277,94.5874,94.3315,94.4083,7132.0
2018-02-13 09:50:00,110.71,110.89,110.57,110.89,6600.0,94.4424,94.596,94.323,94.596,6600.0
2018-02-13 09:55:00,111.0,111.0,110.61,110.97,7322.0,94.6898,94.6898,94.3571,94.6642,7322.0
2018-02-13 10:00:00,110.96,111.06,110.55,110.68,16262.0,94.6557,94.741,94.3059,94.4168,16262.0
2018-02-13 10:05:00,110.72,110.73,110.33,110.4,12155.0,94.4509,94.4595,94.1183,94.178,12155.0
2018-02-13 10:10:00,110.39,110.6,110.37,110.54,13166.0,94.1694,94.3486,94.1524,94.2974,13166.0
2018-02-13 10:15:00,110.57,110.58,110.38,110.55,10258.0,94.323,94.3315,94.1609,94.3059,10258.0
2018-02-13 10:20:00,110.53,110.71,110.53,110.68,11604.0,94.2889,94.4424,94.2889,94.4168,11604.0
2018-02-13 10:25:00,110.64,110.77,110.57,110.57,9284.0,94.3827,94.4936,94.323,94.323,9284.0
2018-02-13 10:30:00,110.56,110.65,110.51,110.63,8570.0,94.3145,94.3912,94.2718,94.3742,8570.0
2018-02-13 10:35:00,110.6,110.95,110.59,110.91,11553.0,94.3486,94.6472,94.34,94.613,11553.0
2018-02-13 10:40:00,110.92,110.96,110.8,110.8,3950.0,94.6216,94.6557,94.5192,94.5192,3950.0
2018-02-13 10:45:00,110.79,111.08,110.79,111.03,6370.0,94.5107,94.758,94.5107,94.7154,6370.0
2018-02-13 10:50:00,111.05,111.05,110.88,110.98,10150.0,94.7325,94.7325,94.5874,94.6727,10150.0
2018-02-13 10:55:00,111.03,111.18,111.03,111.1,7002.0,94.7154,94.8434,94.7154,94.7751,7002.0
2018-02-13 11:00:00,111.06,111.06,110.97,110.97,3775.0,94.741,94.741,94.6642,94.6642,3775.0
2018-02-13 11:05:00,110.94,111.01,110.86,110.94,4100.0,94.6386,94.6983,94.5704,94.6386,4100.0
2018-02-13 11:10:00,110.9,111.11,110.9,111.11,4369.0,94.6045,94.7836,94.6045,94.7836,4369.0
2018-02-13 11:15:00,111.09,111.1,110.96,110.97,6274.0,94.7666,94.7751,94.6557,94.6642,6274.0
2018-02-13 11:20:00,110.99,111.07,110.9,111.07,6826.0,94.6813,94.7495,94.6045,94.7495,6826.0
2018-02-13 11:25:00,111.13,111.18,110.86,110.9,7035.0,94.8007,94.8434,94.5704,94.6045,7035.0
2018-02-13 11:30:00,110.9,111.03,110.9,110.9,4402.0,94.6045,94.7154,94.6045,94.6045,4402.0
2018-02-13 11:35:00,110.91,110.99,110.84,110.98,8268.0,94.613,94.6813,94.5533,94.6727,8268.0
2018-02-13 11:40:00,111.02,111.08,110.95,111.04,11050.0,94.7069,94.758,94.6472,94.7239,11050.0
2018-02-13 11:45:00,111.07,111.3,111.07,111.27,2800.0,94.7495,94.9457,94.7495,94.9201,2800.0
2018-02-13 11:50:00,111.26,111.39,111.26,111.39,5801.0,94.9116,95.0225,94.9116,95.0225,5801.0
2018-02-13 11:55:00,111.41,111.54,111.36,111.37,9988.0,95.0396,95.1505,94.9969,95.0054,9988.0
2018-02-13 12:00:00,111.36,111.45,111.36,111.42,3027.0,94.9969,95.0737,94.9969,95.0481,3027.0
2018-02-13 12:05:00,111.41,111.42,111.23,111.28,5085.0,95.0396,95.0481,94.886,94.9287,5085.0
2018-02-13 12:10:00,111.3,111.44,111.3,111.44,4788.0,94.9457,95.0652,94.9457,95.0652,4788.0
2018-02-13 12:15:00,111.42,111.56,111.42,111.44,7936.0,95.0481,95.1675,95.0481,95.0652,7936.0
2018-02-13 12:20:00,111.47,111.47,111.33,111.33,7987.0,95.0907,95.0907,94.9713,94.9713,7987.0
2018-02-13 12:25:00,111.33,111.34,111.25,111.25,2938.0,94.9713,94.9798,94.9031,94.9031,2938.0
2018-02-13 12:30:00,111.27,111.28,111.12,111.12,4881.0,94.9201,94.9287,94.7922,94.7922,4881.0
2018-02-13 12:35:00,111.12,111.2,111.09,111.15,4815.0,94.7922,94.8604,94.7666,94.8178,4815.0
2018-02-13 12:40:00,111.18,111.33,111.13,111.27,7913.0,94.8434,94.9713,94.8007,94.9201,7913.0
2018-02-13 12:45:00,111.3,111.35,111.21,111.35,6645.0,94.9457,94.9884,94.8689,94.9884,6645.0
2018-02-13 12:50:00,111.32,111.37,111.21,111.23,15532.0,94.9628,95.0054,94.8689,94.886,15532.0
2018-02-13 12:55:00,111.23,111.28,111.08,111.08,6277.0,94.886,94.9287,94.758,94.758,6277.0
2018-02-13 13:00:00,111.11,111.2,111.08,111.14,5110.0,94.7836,94.8604,94.758,94.8092,5110.0
2018-02-13 13:05:00,111.12,111.22,111.09,111.21,5624.0,94.7922,94.8775,94.7666,94.8689,5624.0
2018-02-13 13:10:00,111.23,111.39,111.12,111.35,5866.0,94.886,95.0225,94.7922,94.9884,5866.0
2018-02-13 13:15:00,111.37,111.53,111.36,111.52,5435.0,95.0054,95.1419,94.9969,95.1334,5435.0
2018-02-13 13:20:00,111.57,111.7,111.55,111.67,5960.0,95.176,95.2869,95.159,95.2614,5960.0
2018-02-13 13:25:00,111.69,111.74,111.64,111.68,5448.0,95.2784,95.3211,95.2358,95.2699,5448.0
2018-02-13 13:30:00,111.68,111.68,111.57,111.67,10953.0,95.2699,95.2699,95.176,95.2614,10953.0
2018-02-13 13:35:00,111.66,111.93,111.65,111.93,6421.0,95.2528,95.4832,95.2443,95.4832,6421.0
2018-02-13 13:40:00,111.91,111.91,111.77,111.8,6826.0,95.4661,95.4661,95.3467,95.3723,6826.0
2018-02-13 13:45:00,111.79,111.81,111.69,111.69,6406.0,95.3637,95.3808,95.2784,95.2784,6406.0
2018-02-13 13:50:00,111.7,111.76,111.67,111.75,6852.0,95.2869,95.3381,95.2614,95.3296,6852.0
2018-02-13 13:55:00,111.74,111.75,111.66,111.75,3866.0,95.3211,95.3296,95.2528,95.3296,3866.0
2018-02-13 14:00:00,111.75,111.84,111.73,111.82,5555.0,95.3296,95.4064,95.3125,95.3893,5555.0
2018-02-13 14:05:00,111.84,111.99,111.82,111.99,5618.0,95.4064,95.5343,95.3893,95.5343,5618.0
2018-02-13 14:10:00,111.99,112.11,111.94,112.01,11647.0,95.5343,95.6367,95.4917,95.5514,11647.0
2018-02-13 14:15:00,112.04,112.1,111.95,111.97,7405.0,95.577,95.6282,95.5002,95.5173,7405.0
2018-02-13 14:20:00,111.97,112.02,111.89,111.92,6969.0,95.5173,95.5599,95.449,95.4746,6969.0
2018-02-13 14:25:00,111.9,111.96,111.86,111.87,5188.0,95.4576,95.5087,95.4234,95.432,5188.0
2018-02-13 14:30:00,111.86,111.86,111.71,111.75,8717.0,95.4234,95.4234,95.2955,95.3296,8717.0
2018-02-13 14:35:00,111.77,111.89,111.77,111.86,12135.0,95.3467,95.449,95.3467,95.4234,12135.0
2018-02-13 14:40:00,111.88,111.9,111.8,111.89,5828.0,95.4405,95.4576,95.3723,95.449,5828.0
2018-02-13 14:45:00,111.91,111.93,111.77,111.85,12300.0,95.4661,95.4832,95.3467,95.4149,12300.0
2018-02-13 14:50:00,111.87,112.05,111.85,112.0,7857.0,95.432,95.5855,95.4149,95.5429,7857.0
2018-02-13 14:55:00,112.01,112.12,111.98,112.08,8400.0,95.5514,95.6452,95.5258,95.6111,8400.0
2018-02-13 15:00:00,112.06,112.12,111.92,111.92,10158.0,95.594,95.6452,95.4746,95.4746,10158.0
2018-02-13 15:05:00,111.93,111.97,111.92,111.94,10170.0,95.4832,95.5173,95.4746,95.4917,10170.0
2018-02-13 15:10:00,111.93,112.1,111.86,112.08,12130.0,95.4832,95.6282,95.4234,95.6111,12130.0
2018-02-13 15:15:00,112.06,112.13,112.02,112.04,12241.0,95.594,95.6538,95.5599,95.577,12241.0
2018-02-13 15:20:00,112.03,112.08,111.95,112.08,14858.0,95.5685,95.6111,95.5002,95.6111,14858.0
2018-02-13 15:25:00,112.05,112.12,112.04,112.05,12398.0,95.5855,95.6452,95.577,95.5855,12398.0
2018-02-13 15:30:00,112.07,112.08,111.96,112.01,20025.0,95.6026,95.6111,95.5087,95.5514,20025.0
2018-02-13 15:35:00,112.02,112.06,112.0,112.01,19040.0,95.5599,95.594,95.5429,95.5514,19040.0
2018-02-13 15:40:00,112.02,112.09,111.79,111.81,24873.0,95.5599,95.6196,95.3637,95.3808,24873.0
2018-02-13 15:45:00,111.84,111.96,111.83,111.93,22815.0,95.4064,95.5087,95.3978,95.4832,22815.0
2018-02-13 15:50:00,111.94,112.03,111.92,111.94,39348.0,95.4917,95.5685,95.4746,95.4917,39348.0
2018-02-13 15:55:00,111.95,111.95,111.71,111.85,91434.0,95.5002,95.5002,95.2955,95.4149,91434.0
2018-02-14 09:30:00,111.27,111.27,110.58,110.65,49086.0,94.9201,94.9201,94.3315,94.3912,49086.0
2018-02-14 09:35:00,110.53,110.75,110.03,110.19,29406.0,94.2889,94.4765,93.8623,93.9988,29406.0
2018-02-14 09:40:00,110.29,110.54,110.11,110.4,15978.0,94.0841,94.2974,93.9306,94.178,15978.0
2018-02-14 09:45:00,110.34,110.37,109.85,110.32,31805.0,94.1268,94.1524,93.7088,94.1097,31805.0
2018-02-14 09:50:00,110.33,110.97,110.31,110.61,20495.0,94.1183,94.6642,94.1012,94.3571,20495.0
2018-02-14 09:55:00,110.69,110.88,110.38,110.42,18069.0,94.4254,94.5874,94.1609,94.195,18069.0
2018-02-14 10:00:00,110.48,110.7,110.48,110.56,12124.0,94.2462,94.4339,94.2462,94.3145,12124.0
2018-02-14 10:05:00,110.57,111.46,110.55,111.42,9959.0,94.323,95.0822,94.3059,95.0481,9959.0
2018-02-14 10:10:00,111.47,111.75,111.37,111.63,13616.0,95.0907,95.3296,95.0054,95.2272,13616.0
2018-02-14 10:15:00,111.66,111.67,111.55,111.58,14565.0,95.2528,95.2614,95.159,95.1846,14565.0
2018-02-14 10:20:00,111.57,111.82,111.54,111.66,16230.0,95.176,95.3893,95.1505,95.2528,16230.0
2018-02-14 10:25:00,111.64,111.67,111.1,111.2,22152.0,95.2358,95.2614,94.7751,94.8604,22152.0
2018-02-14 10:30:00,111.3,111.41,110.94,110.96,15714.0,94.9457,95.0396,94.6386,94.6557,15714.0
2018-02-14 10:35:00,110.99,111.3,110.96,111.3,9028.0,94.6813,94.9457,94.6557,94.9457,9028.0
2018-02-14 10:40:00,111.29,111.38,111.06,111.06,16266.0,94.9372,95.014,94.741,94.741,16266.0
2018-02-14 10:45:00,111.12,111.21,110.93,111.13,43689.0,94.7922,94.8689,94.6301,94.8007,43689.0
2018-02-14 10:50:00,111.15,111.34,111.07,111.23,42326.0,94.8178,94.9798,94.7495,94.886,42326.0
2018-02-14 10:55:00,111.27,111.41,111.23,111.24,18866.0,94.9201,95.0396,94.886,94.8945,18866.0
2018-02-14 11:00:00,111.27,111.34,111.19,111.22,11126.0,94.9201,94.9798,94.8519,94.8775,11126.0
2018-02-14 11:05:00,111.27,111.47,111.2,111.41,15671.0,94.9201,95.0907,94.8604,95.0396,15671.0
2018-02-14 11:10:00,111.4,111.58,111.38,111.56,10583.0,95.031,95.1846,95.014,95.1675,10583.0
2018-02-14 11:15:00,111.54,111.56,111.41,111.52,8800.0,95.1505,95.1675,95.0396,95.1334,8800.0
2018-02-14 11:20:00,111.52,111.52,111.31,111.46,8664.0,95.1334,95.1334,94.9543,95.0822,8664.0
2018-02-14 11:25:00,111.47,111.53,111.36,111.44,8800.0,95.0907,95.1419,94.9969,95.0652,8800.0
2018-02-14 11:30:00,111.45,111.47,111.29,111.37,10333.0,95.0737,95.0907,94.9372,95.0054,10333.0
2018-02-14 11:35:00,111.34,111.44,111.13,111.41,9500.0,94.9798,95.0652,94.8007,95.0396,9500.0
2018-02-14 11:40:00,111.42,111.6,111.38,111.47,8413.0,95.0481,95.2016,95.014,95.0907,8413.0
2018-02-14 11:45:00,111.45,111.48,111.04,111.04,16805.0,95.0737,95.0993,94.7239,94.7239,16805.0
2018-02-14 11:50:00,111.03,111.09,110.91,111.06,8308.0,94.7154,94.7666,94.613,94.741,8308.0
2018-02-14 11:55:00,111.06,111.14,111.06,111.06,5569.0,94.741,94.8092,94.741,94.741,5569.0
2018-02-14 12:00:00,111.07,111.29,111.04,111.19,4259.0,94.7495,94.9372,94.7239,94.8519,4259.0
2018-02-14 12:05:00,111.25,111.31,111.14,111.2,7846.0,94.9031,94.9543,94.8092,94.8604,7846.0
2018-02-14 12:10:00,111.17,111.27,111.17,111.24,3308.0,94.8348,94.9201,94.8348,94.8945,3308.0
2018-02-14 12:15:00,111.25,111.25,111.0,111.09,7873.0,94.9031,94.9031,94.6898,94.7666,7873.0
2018-02-14 12:20:00,111.01,111.1,110.96,111.1,2200.0,94.6983,94.7751,94.6557,94.7751,2200.0
2018-02-14 12:25:00,111.15,111.37,111.15,111.33,5466.0,94.8178,95.0054,94.8178,94.9713,5466.0
2018-02-14 12:30:00,111.29,111.32,111.24,111.24,3873.0,94.9372,94.9628,94.8945,94.8945,3873.0
2018-02-14 12:35:00,111.3,111.57,111.3,111.52,6100.0,94.9457,95.176,94.9457,95.1334,6100.0
2018-02-14 12:40:00,111.55,111.55,111.45,111.45,6542.0,95.159,95.159,95.0737,95.0737,6542.0
2018-02-14 12:45:00,111.44,111.47,111.33,111.33,5774.0,95.0652,95.0907,94.9713,94.9713,5774.0
2018-02-14 12:50:00,111.29,111.54,111.28,111.54,4496.0,94.9372,95.1505,94.9287,95.1505,4496.0
2018-02-14 12:55:00,111.55,111.72,111.53,111.71,3882.0,95.159,95.304,95.1419,95.2955,3882.0
2018-02-14 13:00:00,111.71,111.91,111.65,111.91,4386.0,95.2955,95.4661,95.2443,95.4661,4386.0
2018-02-14 13:05:00,111.94,112.11,111.94,112.05,7956.0,95.4917,95.6367,95.4917,95.5855,7956.0
2018-02-14 13:10:00,112.05,112.18,112.03,112.13,5152.0,95.5855,95.6964,95.5685,95.6538,5152.0
2018-02-14 13:15:00,112.14,112.22,112.05,112.05,3940.0,95.6623,95.7305,95.5855,95.5855,3940.0
2018-02-14 13:20:00,112.04,112.3,112.04,112.19,5273.0,95.577,95.7988,95.577,95.7049,5273.0
2018-02-14 13:25:00,112.17,112.17,111.99,111.99,4619.0,95.6879,95.6879,95.5343,95.5343,4619.0
2018-02-14 13:30:00,112.05,112.19,112.02,112.14,6244.0,95.5855,95.7049,95.5599,95.6623,6244.0
2018-02-14 13:35:00,112.16,112.26,112.14,112.26,5579.0,95.6794,95.7647,95.6623,95.7647,5579.0
2018-02-14 13:40:00,112.21,112.32,112.15,112.3,5392.0,95.722,95.8158,95.6708,95.7988,5392.0
2018-02-14 13:45:00,112.31,112.33,112.15,112.27,14253.0,95.8073,95.8244,95.6708,95.7732,14253.0
2018-02-14 13:50:00,112.25,112.25,112.06,112.12,6469.0,95.7561,95.7561,95.594,95.6452,6469.0
2018-02-14 13:55:00,112.1,112.17,112.06,112.09,6500.0,95.6282,95.6879,95.594,95.6196,6500.0
2018-02-14 14:00:00,112.12,112.25,112.07,112.21,9465.0,95.6452,95.7561,95.6026,95.722,9465.0
2018-02-14 14:05:00,112.22,112.27,112.17,112.25,7952.0,95.7305,95.7732,95.6879,95.7561,7952.0
2018-02-14 14:10:00,112.26,112.33,112.23,112.23,9082.0,95.7647,95.8244,95.7391,95.7391,9082.0
2018-02-14 14:15:00,112.23,112.36,112.17,112.34,8854.0,95.7391,95.85,95.6879,95.8329,8854.0
2018-02-14 14:20:00,112.35,112.37,112.15,112.29,16138.0,95.8414,95.8585,95.6708,95.7903,16138.0
2018-02-14 14:25:00,112.2,112.28,112.11,112.11,6895.0,95.7135,95.7817,95.6367,95.6367,6895.0
2018-02-14 14:30:00,112.11,112.27,112.09,112.18,10375.0,95.6367,95.7732,95.6196,95.6964,10375.0
2018-02-14 14:35:00,112.19,112.4,112.16,112.37,12278.0,95.7049,95.8841,95.6794,95.8585,12278.0
2018-02-14 14:40:00,112.36,112.42,112.33,112.42,6029.0,95.85,95.9012,95.8244,95.9012,6029.0
2018-02-14 14:45:00,112.41,112.41,112.26,112.31,12400.0,95.8926,95.8926,95.7647,95.8073,12400.0
2018-02-14 14:50:00,112.32,112.36,112.26,112.35,6919.0,95.8158,95.85,95.7647,95.8414,6919.0
2018-02-14 14:55:00,112.34,112.38,112.28,112.33,8550.0,95.8329,95.867,95.7817,95.8244,8550.0
2018-02-14 15:00:00,112.36,112.61,112.36,112.52,13397.0,95.85,96.0632,95.85,95.9865,13397.0
2018-02-14 15:05:00,112.55,112.67,112.53,112.61,10108.0,96.012,96.1144,95.995,96.0632,10108.0
2018-02-14 15:10:00,112.59,112.66,112.57,112.66,10606.0,96.0462,96.1059,96.0291,96.1059,10606.0
2018-02-14 15:15:00,112.66,112.74,112.64,112.74,9621.0,96.1059,96.1741,96.0888,96.1741,9621.0
2018-02-14 15:20:00,112.73,112.74,112.5,112.51,12743.0,96.1656,96.1741,95.9694,95.9779,12743.0
2018-02-14 15:25:00,112.5,112.67,112.49,112.6,13021.0,95.9694,96.1144,95.9609,96.0547,13021.0
2018-02-14 15:30:00,112.59,112.66,112.52,112.53,27550.0,96.0462,96.1059,95.9865,95.995,27550.0
2018-02-14 15:35:00,112.51,112.62,112.49,112.62,14255.0,95.9779,96.0718,95.9609,96.0718,14255.0
2018-02-14 15:40:00,112.6,112.64,112.52,112.52,14035.0,96.0547,96.0888,95.9865,95.9865,14035.0
2018-02-14 15:45:00,112.5,112.72,112.49,112.71,24418.0,95.9694,96.1571,95.9609,96.1485,24418.0
2018-02-14 15:50:00,112.74,112.87,112.74,112.79,25294.0,96.1741,96.285,96.1741,96.2168,25294.0
2018-02-14 15:55:00,112.78,112.83,112.65,112.7,69877.0,96.2083,96.2509,96.0974,96.14,69877.0
2018-02-15 09:30:00,113.49,113.49,112.75,112.8,31633.0,96.8139,96.8139,96.1827,96.2253,31633.0
2018-02-15 09:35:00,112.88,113.36,112.79,113.25,10288.0,96.2936,96.703,96.2168,96.6092,10288.0
2018-02-15 09:40:00,113.19,113.24,112.95,112.95,4201.0,96.558,96.6007,96.3533,96.3533,4201.0
2018-02-15 09:45:00,112.99,113.18,112.96,113.18,8470.0,96.3874,96.5495,96.3618,96.5495,8470.0
2018-02-15 09:50:00,113.23,113.6,113.23,113.53,7890.0,96.5921,96.9078,96.5921,96.848,7890.0
2018-02-15 09:55:00,113.52,113.74,113.48,113.68,8307.0,96.8395,97.0272,96.8054,96.976,8307.0
2018-02-15 10:00:00,113.63,113.8,113.6,113.74,11131.0,96.9334,97.0784,96.9078,97.0272,11131.0
2018-02-15 10:05:00,113.7,113.7,113.48,113.62,15703.0,96.9931,96.9931,96.8054,96.9248,15703.0
2018-02-15 10:10:00,113.63,113.66,113.48,113.56,11550.0,96.9334,96.9589,96.8054,96.8736,11550.0
2018-02-15 10:15:00,113.51,113.82,113.5,113.82,9310.0,96.831,97.0954,96.8225,97.0954,9310.0
2018-02-15 10:20:00,113.79,114.11,113.79,114.11,22450.0,97.0698,97.3428,97.0698,97.3428,22450.0
2018-02-15 10:25:00,114.06,114.36,114.04,114.19,15381.0,97.3002,97.5561,97.2831,97.4111,15381.0
2018-02-15 10:30:00,114.15,114.21,113.91,113.95,14300.0,97.3769,97.4281,97.1722,97.2063,14300.0
2018-02-15 10:35:00,113.95,114.03,113.77,113.79,17310.0,97.2063,97.2746,97.0528,97.0698,17310.0
2018-02-15 10:40:00,113.78,113.84,113.61,113.62,17763.0,97.0613,97.1125,96.9163,96.9248,17763.0
2018-02-15 10:45:00,113.66,113.71,113.5,113.56,22264.0,96.9589,97.0016,96.8225,96.8736,22264.0
2018-02-15 10:50:00,113.59,113.77,113.59,113.66,11144.0,96.8992,97.0528,96.8992,96.9589,11144.0
2018-02-15 10:55:00,113.66,113.72,113.46,113.46,24456.0,96.9589,97.0101,96.7883,96.7883,24456.0
2018-02-15 11:00:00,113.46,113.47,113.3,113.38,16489.0,96.7883,96.7969,96.6518,96.7201,16489.0
2018-02-15 11:05:00,113.38,113.51,113.38,113.51,19589.0,96.7201,96.831,96.7201,96.831,19589.0
2018-02-15 11:10:00,113.5,113.58,113.41,113.55,9478.0,96.8225,96.8907,96.7457,96.8651,9478.0
2018-02-15 11:15:00,113.57,113.69,113.51,113.53,15313.0,96.8822,96.9845,96.831,96.848,15313.0
2018-02-15 11:20:00,113.54,113.74,113.54,113.65,7343.0,96.8566,97.0272,96.8566,96.9504,7343.0
2018-02-15 11:25:00,113.65,114.01,113.63,114.01,59299.0,96.9504,97.2575,96.9334,97.2575,59299.0
2018-02-15 11:30:00,113.98,114.02,113.88,113.94,7863.0,97.2319,97.266,97.1466,97.1978,7863.0
2018-02-15 11:35:00,113.98,114.07,113.94,113.94,14280.0,97.2319,97.3087,97.1978,97.1978,14280.0
2018-02-15 11:40:00,113.91,114.19,113.9,114.19,8330.0,97.1722,97.4111,97.1637,97.4111,8330.0
2018-02-15 11:45:00,114.18,114.33,114.17,114.3,9092.0,97.4025,97.5305,97.394,97.5049,9092.0
2018-02-15 11:50:00,114.34,114.53,114.34,114.45,12204.0,97.539,97.7011,97.539,97.6329,12204.0
2018-02-15 11:55:00,114.41,114.44,114.28,114.41,9600.0,97.5987,97.6243,97.4878,97.5987,9600.0
2018-02-15 12:00:00,114.45,114.48,114.35,114.4,14917.0,97.6329,97.6585,97.5476,97.5902,14917.0
2018-02-15 12:05:00,114.4,114.51,114.3,114.51,11887.0,97.5902,97.684,97.5049,97.684,11887.0
2018-02-15 12:10:00,114.5,114.64,114.49,114.55,11415.0,97.6755,97.7949,97.667,97.7182,11415.0
2018-02-15 12:15:00,114.55,114.64,114.53,114.63,7044.0,97.7182,97.7949,97.7011,97.7864,7044.0
2018-02-15 12:20:00,114.6,114.77,114.53,114.59,17147.0,97.7608,97.9058,97.7011,97.7523,17147.0
2018-02-15 12:25:00,114.56,114.62,114.55,114.6,6701.0,97.7267,97.7779,97.7182,97.7608,6701.0
2018-02-15 12:30:00,114.6,114.86,114.58,114.76,8801.0,97.7608,97.9826,97.7438,97.8973,8801.0
2018-02-15 12:35:00,114.74,114.77,114.63,114.77,6895.0,97.8803,97.9058,97.7864,97.9058,6895.0
2018-02-15 12:40:00,114.75,114.75,114.56,114.59,9347.0,97.8888,97.8888,97.7267,97.7523,9347.0
2018-02-15 12:45:00,114.6,114.71,114.59,114.67,7466.0,97.7608,97.8547,97.7523,97.8205,7466.0
2018-02-15 12:50:00,114.67,114.78,114.63,114.63,12159.0,97.8205,97.9144,97.7864,97.7864,12159.0
2018-02-15 12:55:00,114.64,114.77,114.62,114.69,7603.0,97.7949,97.9058,97.7779,97.8376,7603.0
2018-02-15 13:00:00,114.7,114.88,114.7,114.86,11966.0,97.8461,97.9997,97.8461,97.9826,11966.0
2018-02-15 13:05:00,114.9,115.21,114.86,115.04,12141.0,98.0167,98.2812,97.9826,98.1362,12141.0
2018-02-15 13:10:00,115.09,115.33,115.07,115.18,11633.0,98.1788,98.3836,98.1618,98.2556,11633.0
2018-02-15 13:15:00,115.2,115.29,115.15,115.18,11719.0,98.2727,98.3494,98.23,98.2556,11719.0
2018-02-15 13:20:00,115.15,115.15,115.0,115.08,13435.0,98.23,98.23,98.102,98.1703,13435.0
2018-02-15 13:25:00,115.04,115.11,114.92,114.96,11647.0,98.1362,98.1959,98.0338,98.0679,11647.0
2018-02-15 13:30:00,114.98,114.98,114.85,114.92,9755.0,98.085,98.085,97.9741,98.0338,9755.0
2018-02-15 13:35:00,114.95,115.0,114.91,114.91,10079.0,98.0594,98.102,98.0253,98.0253,10079.0
2018-02-15 13:40:00,114.92,115.01,114.88,115.01,10784.0,98.0338,98.1106,97.9997,98.1106,10784.0
2018-02-15 13:45:00,114.98,115.26,114.98,115.26,13074.0,98.085,98.3238,98.085,98.3238,13074.0
2018-02-15 13:50:00,115.19,115.33,115.15,115.21,13503.0,98.2641,98.3836,98.23,98.2812,13503.0
2018-02-15 13:55:00,115.23,115.38,115.18,115.38,13396.0,98.2983,98.4262,98.2556,98.4262,13396.0
2018-02-15 14:00:00,115.33,115.39,115.23,115.3,13439.0,98.3836,98.4347,98.2983,98.358,13439.0
2018-02-15 14:05:00,115.31,115.54,115.31,115.45,9268.0,98.3665,98.5627,98.3665,98.4859,9268.0
2018-02-15 14:10:00,115.47,115.47,115.27,115.27,9107.0,98.503,98.503,98.3324,98.3324,9107.0
2018-02-15 14:15:00,115.29,115.38,115.26,115.32,17447.0,98.3494,98.4262,98.3238,98.375,17447.0
2018-02-15 14:20:00,115.31,115.34,115.16,115.26,12880.0,98.3665,98.3921,98.2385,98.3238,12880.0
2018-02-15 14:25:00,115.23,115.37,115.23,115.36,9545.0,98.2983,98.4177,98.2983,98.4092,9545.0
2018-02-15 14:30:00,115.36,115.39,115.29,115.32,13828.0,98.4092,98.4347,98.3494,98.375,13828.0
2018-02-15 14:35:00,115.31,115.33,115.28,115.31,13051.0,98.3665,98.3836,98.3409,98.3665,13051.0
2018-02-15 14:40:00,115.3,115.38,115.24,115.34,10655.0,98.358,98.4262,98.3068,98.3921,10655.0
2018-02-15 14:45:00,115.36,115.44,115.28,115.43,10702.0,98.4092,98.4774,98.3409,98.4689,10702.0
2018-02-15 14:50:00,115.42,115.43,115.27,115.34,21079.0,98.4603,98.4689,98.3324,98.3921,21079.0
2018-02-15 14:55:00,115.31,115.33,115.26,115.27,12396.0,98.3665,98.3836,98.3238,98.3324,12396.0
2018-02-15 15:00:00,115.29,115.57,115.29,115.53,16462.0,98.3494,98.5883,98.3494,98.5542,16462.0
2018-02-15 15:05:00,115.53,115.63,115.41,115.41,15999.0,98.5542,98.6395,98.4518,98.4518,15999.0
2018-02-15 15:10:00,115.38,115.4,115.24,115.26,15825.0,98.4262,98.4433,98.3068,98.3238,15825.0
2018-02-15 15:15:00,115.28,115.4,115.28,115.4,14764.0,98.3409,98.4433,98.3409,98.4433,14764.0
2018-02-15 15:20:00,115.41,115.43,115.27,115.28,32300.0,98.4518,98.4689,98.3324,98.3409,32300.0
2018-02-15 15:25:00,115.3,115.35,115.2,115.21,21794.0,98.358,98.4006,98.2727,98.2812,21794.0
2018-02-15 15:30:00,115.21,115.26,115.07,115.07,24762.0,98.2812,98.3238,98.1618,98.1618,24762.0
2018-02-15 15:35:00,115.07,115.18,114.99,115.14,37237.0,98.1618,98.2556,98.0935,98.2215,37237.0
2018-02-15 15:40:00,115.14,115.21,115.09,115.11,33968.0,98.2215,98.2812,98.1788,98.1959,33968.0
2018-02-15 15:45:00,115.12,115.3,115.11,115.27,48242.0,98.2044,98.358,98.1959,98.3324,48242.0
2018-02-15 15:50:00,115.27,115.29,115.23,115.25,57567.0,98.3324,98.3494,98.2983,98.3153,57567.0
2018-02-15 15:55:00,115.25,115.52,115.24,115.52,104914.0,98.3153,98.5456,98.3068,98.5456,104914.0
2018-02-16 09:30:00,115.5,116.03,115.5,115.99,141391.0,98.5286,98.9807,98.5286,98.9466,141391.0
2018-02-16 09:35:00,115.89,115.91,115.48,115.67,9517.0,98.8613,98.8783,98.5115,98.6736,9517.0
2018-02-16 09:40:00,115.6,115.62,115.12,115.41,6571.0,98.6139,98.6309,98.2044,98.4518,6571.0
2018-02-16 09:45:00,115.45,115.61,115.39,115.45,6398.0,98.4859,98.6224,98.4347,98.4859,6398.0
2018-02-16 09:50:00,115.4,115.74,115.36,115.73,10917.0,98.4433,98.7333,98.4092,98.7248,10917.0
2018-02-16 09:55:00,115.68,115.87,115.4,115.4,5492.0,98.6821,98.8442,98.4433,98.4433,5492.0
2018-02-16 10:00:00,115.36,115.56,115.27,115.44,9483.0,98.4092,98.5798,98.3324,98.4774,9483.0
2018-02-16 10:05:00,115.4,115.71,115.2,115.6,8100.0,98.4433,98.7077,98.2727,98.6139,8100.0
2018-02-16 10:10:00,115.52,115.61,115.33,115.58,7646.0,98.5456,98.6224,98.3836,98.5968,7646.0
2018-02-16 10:15:00,115.57,115.9,115.56,115.67,9840.0,98.5883,98.8698,98.5798,98.6736,9840.0
2018-02-16 10:20:00,115.67,115.92,115.62,115.85,10120.0,98.6736,98.8869,98.6309,98.8272,10120.0
2018-02-16 10:25:00,115.84,116.1,115.77,116.01,7340.0,98.8186,99.0404,98.7589,98.9636,7340.0
2018-02-16 10:30:00,116.03,116.21,116.0,116.1,11848.0,98.9807,99.1343,98.9551,99.0404,11848.0
2018-02-16 10:35:00,116.11,116.46,116.07,116.07,27824.0,99.0489,99.3475,99.0148,99.0148,27824.0
2018-02-16 10:40:00,116.1,116.29,116.1,116.2,16659.0,99.0404,99.2025,99.0404,99.1257,16659.0
2018-02-16 10:45:00,116.21,116.62,116.19,116.42,24617.0,99.1343,99.484,99.1172,99.3134,24617.0
2018-02-16 10:50:00,116.36,116.37,116.0,116.07,8022.0,99.2622,99.2707,98.9551,99.0148,8022.0
2018-02-16 10:55:00,116.03,116.1,115.96,116.06,12541.0,98.9807,99.0404,98.921,99.0063,12541.0
2018-02-16 11:00:00,116.09,116.13,115.81,115.92,9913.0,99.0319,99.066,98.793,98.8869,9913.0
2018-02-16 11:05:00,115.87,116.05,115.87,116.05,6125.0,98.8442,98.9978,98.8442,98.9978,6125.0
2018-02-16 11:10:00,116.06,116.14,116.03,116.14,5304.0,99.0063,99.0745,98.9807,99.0745,5304.0
2018-02-16 11:15:00,116.13,116.19,116.06,116.12,7655.0,99.066,99.1172,99.0063,99.0575,7655.0
2018-02-16 11:20:00,116.14,116.15,115.99,116.0,5838.0,99.0745,99.0831,98.9466,98.9551,5838.0
2018-02-16 11:25:00,115.98,116.04,115.86,115.86,6200.0,98.938,98.9892,98.8357,98.8357,6200.0
2018-02-16 11:30:00,115.91,115.98,115.9,115.97,4270.0,98.8783,98.938,98.8698,98.9295,4270.0
2018-02-16 11:35:00,115.95,116.02,115.92,115.96,3161.0,98.9125,98.9722,98.8869,98.921,3161.0
2018-02-16 11:40:00,116.01,116.12,115.98,116.06,7418.0,98.9636,99.0575,98.938,99.0063,7418.0
2018-02-16 11:45:00,116.08,116.2,116.03,116.16,5822.0,99.0234,99.1257,98.9807,99.0916,5822.0
2018-02-16 11:50:00,116.14,116.37,116.13,116.31,8500.0,99.0745,99.2707,99.066,99.2196,8500.0
2018-02-16 11:55:00,116.32,116.36,116.22,116.23,6953.0,99.2281,99.2622,99.1428,99.1513,6953.0
2018-02-16 12:00:00,116.17,116.29,116.16,116.23,7353.0,99.1001,99.2025,99.0916,99.1513,7353.0
2018-02-16 12:05:00,116.25,116.36,116.17,116.36,7624.0,99.1684,99.2622,99.1001,99.2622,7624.0
2018-02-16 12:10:00,116.4,116.57,116.37,116.51,5800.0,99.2963,99.4414,99.2707,99.3902,5800.0
2018-02-16 12:15:00,116.54,116.58,116.42,116.54,5934.0,99.4158,99.4499,99.3134,99.4158,5934.0
2018-02-16 12:20:00,116.54,116.57,116.36,116.44,5218.0,99.4158,99.4414,99.2622,99.3305,5218.0
2018-02-16 12:25:00,116.42,116.47,116.35,116.47,5378.0,99.3134,99.356,99.2537,99.356,5378.0
2018-02-16 12:30:00,116.5,116.7,116.5,116.66,3723.0,99.3816,99.5523,99.3816,99.5181,3723.0
2018-02-16 12:35:00,116.69,116.71,116.58,116.64,4433.0,99.5437,99.5608,99.4499,99.5011,4433.0
2018-02-16 12:40:00,116.61,116.63,116.47,116.49,4051.0,99.4755,99.4925,99.356,99.3731,4051.0
2018-02-16 12:45:00,116.5,116.54,116.42,116.42,4874.0,99.3816,99.4158,99.3134,99.3134,4874.0
2018-02-16 12:50:00,116.43,116.45,116.11,116.28,12008.0,99.3219,99.339,99.0489,99.194,12008.0
2018-02-16 12:55:00,116.26,116.28,116.16,116.28,3972.0,99.1769,99.194,99.0916,99.194,3972.0
2018-02-16 13:00:00,116.3,116.5,116.3,116.4,4445.0,99.211,99.3816,99.211,99.2963,4445.0
2018-02-16 13:05:00,116.41,116.43,116.27,116.36,4365.0,99.3049,99.3219,99.1854,99.2622,4365.0
2018-02-16 13:10:00,116.32,116.38,116.25,116.3,3412.0,99.2281,99.2793,99.1684,99.211,3412.0
2018-02-16 13:15:00,116.29,116.3,116.13,116.13,6186.0,99.2025,99.211,99.066,99.066,6186.0
2018-02-16 13:20:00,116.16,116.29,116.14,116.29,2451.0,99.0916,99.2025,99.0745,99.2025,2451.0
2018-02-16 13:25:00,116.29,116.31,116.03,116.1,8160.0,99.2025,99.2196,98.9807,99.0404,8160.0
2018-02-16 13:30:00,116.04,116.12,115.82,116.11,8100.0,98.9892,99.0575,98.8016,99.0489,8100.0
2018-02-16 13:35:00,116.16,116.43,116.15,116.38,12636.0,99.0916,99.3219,99.0831,99.2793,12636.0
2018-02-16 13:40:00,116.34,116.49,116.34,116.36,3496.0,99.2452,99.3731,99.2452,99.2622,3496.0
2018-02-16 13:45:00,116.38,116.41,116.25,116.25,4761.0,99.2793,99.3049,99.1684,99.1684,4761.0
2018-02-16 13:50:00,116.25,116.3,116.06,116.11,4460.0,99.1684,99.211,99.0063,99.0489,4460.0
2018-02-16 13:55:00,116.07,116.16,115.91,116.04,11176.0,99.0148,99.0916,98.8783,98.9892,11176.0
2018-02-16 14:00:00,116.07,116.28,116.07,116.2,7557.0,99.0148,99.194,99.0148,99.1257,7557.0
2018-02-16 14:05:00,116.17,116.39,116.1,116.22,14226.0,99.1001,99.2878,99.0404,99.1428,14226.0
2018-02-16 14:10:00,116.21,116.3,116.03,116.03,8014.0,99.1343,99.211,98.9807,98.9807,8014.0
2018-02-16 14:15:00,116.03,116.04,115.78,115.95,9437.0,98.9807,98.9892,98.7674,98.9125,9437.0
2018-02-16 14:20:00,115.94,116.0,115.71,115.87,17310.0,98.9039,98.9551,98.7077,98.8442,17310.0
2018-02-16 14:25:00,115.92,116.17,115.85,116.17,7552.0,98.8869,99.1001,98.8272,99.1001,7552.0
2018-02-16 14:30:00,116.08,116.21,116.01,116.18,11353.0,99.0234,99.1343,98.9636,99.1087,11353.0
2018-02-16 14:35:00,116.17,116.22,116.13,116.19,5439.0,99.1001,99.1428,99.066,99.1172,5439.0
2018-02-16 14:40:00,116.17,116.24,116.06,116.08,7230.0,99.1001,99.1598,99.0063,99.0234,7230.0
2018-02-16 14:45:00,116.09,116.22,116.0,116.22,7300.0,99.0319,99.1428,98.9551,99.1428,7300.0
2018-02-16 14:50:00,116.19,116.2,115.99,116.11,5700.0,99.1172,99.1257,98.9466,99.0489,5700.0
2018-02-16 14:55:00,116.14,116.28,116.14,116.26,8077.0,99.0745,99.194,99.0745,99.1769,8077.0
2018-02-16 15:00:00,116.25,116.35,116.14,116.17,11940.0,99.1684,99.2537,99.0745,99.1001,11940.0
2018-02-16 15:05:00,116.2,116.38,116.2,116.37,9115.0,99.1257,99.2793,99.1257,99.2707,9115.0
2018-02-16 15:10:00,116.37,116.43,116.24,116.28,8158.0,99.2707,99.3219,99.1598,99.194,8158.0
2018-02-16 15:15:00,116.29,116.31,116.18,116.26,11405.0,99.2025,99.2196,99.1087,99.1769,11405.0
2018-02-16 15:20:00,116.26,116.32,116.15,116.21,12283.0,99.1769,99.2281,99.0831,99.1343,12283.0
2018-02-16 15:25:00,116.19,116.46,116.18,116.35,10366.0,99.1172,99.3475,99.1087,99.2537,10366.0
2018-02-16 15:30:00,116.37,116.43,116.22,116.23,16212.0,99.2707,99.3219,99.1428,99.1513,16212.0
2018-02-16 15:35:00,116.22,116.33,116.16,116.28,23214.0,99.1428,99.2366,99.0916,99.194,23214.0
2018-02-16 15:40:00,116.28,116.28,116.15,116.18,19416.0,99.194,99.194,99.0831,99.1087,19416.0
2018-02-16 15:45:00,116.19,116.45,116.19,116.4,44242.0,99.1172,99.339,99.1172,99.2963,44242.0
2018-02-16 15:50:00,116.41,116.45,116.29,116.39,43096.0,99.3049,99.339,99.2025,99.2878,43096.0
2018-02-16 15:55:00,116.39,116.48,116.16,116.19,88117.0,99.2878,99.3646,99.0916,99.1172,88117.0
2018-02-20 09:30:00,115.9,115.93,115.21,115.26,22950.0,98.8698,98.8954,98.2812,98.3238,22950.0
2018-02-20 09:35:00,115.24,115.24,114.83,115.1,17803.0,98.3068,98.3068,97.957,98.1874,17803.0
2018-02-20 09:40:00,115.07,115.35,115.07,115.21,6271.0,98.1618,98.4006,98.1618,98.2812,6271.0
2018-02-20 09:45:00,115.16,115.69,115.0,115.69,18768.0,98.2385,98.6907,98.102,98.6907,18768.0
2018-02-20 09:50:00,115.77,115.77,115.4,115.42,6637.0,98.7589,98.7589,98.4433,98.4603,6637.0
2018-02-20 09:55:00,115.42,115.45,115.04,115.2,8018.0,98.4603,98.4859,98.1362,98.2727,8018.0
2018-02-20 10:00:00,115.19,115.36,115.07,115.36,21095.0,98.2641,98.4092,98.1618,98.4092,21095.0
2018-02-20 10:05:00,115.37,115.55,115.31,115.5,10126.0,98.4177,98.5712,98.3665,98.5286,10126.0
2018-02-20 10:10:00,115.51,115.6,115.4,115.42,6685.0,98.5371,98.6139,98.4433,98.4603,6685.0
2018-02-20 10:15:00,115.34,115.42,115.2,115.35,6791.0,98.3921,98.4603,98.2727,98.4006,6791.0
2018-02-20 10:20:00,115.35,115.51,115.35,115.43,5903.0,98.4006,98.5371,98.4006,98.4689,5903.0
2018-02-20 10:25:00,115.43,115.71,115.35,115.64,19332.0,98.4689,98.7077,98.4006,98.648,19332.0
2018-02-20 10:30:00,115.6,115.81,115.6,115.7,18228.0,98.6139,98.793,98.6139,98.6992,18228.0
2018-02-20 10:35:00,115.66,115.71,115.49,115.49,21921.0,98.6651,98.7077,98.52,98.52,21921.0
2018-02-20 10:40:00,115.5,115.72,115.49,115.71,8645.0,98.5286,98.7163,98.52,98.7077,8645.0
2018-02-20 10:45:00,115.63,115.81,115.59,115.73,11343.0,98.6395,98.793,98.6054,98.7248,11343.0
2018-02-20 10:50:00,115.67,115.67,115.52,115.67,5777.0,98.6736,98.6736,98.5456,98.6736,5777.0
2018-02-20 10:55:00,115.67,115.69,115.49,115.53,7645.0,98.6736,98.6907,98.52,98.5542,7645.0
2018-02-20 11:00:00,115.56,115.86,115.54,115.86,4700.0,98.5798,98.8357,98.5627,98.8357,4700.0
2018-02-20 11:05:00,115.84,116.01,115.8,116.01,9113.0,98.8186,98.9636,98.7845,98.9636,9113.0
2018-02-20 11:10:00,116.0,116.03,115.87,115.96,7038.0,98.9551,98.9807,98.8442,98.921,7038.0
2018-02-20 11:15:00,115.92,115.97,115.86,115.95,6962.0,98.8869,98.9295,98.8357,98.9125,6962.0
2018-02-20 11:20:00,115.96,116.12,115.96,116.12,8963.0,98.921,99.0575,98.921,99.0575,8963.0
2018-02-20 11:25:00,116.1,116.34,116.06,116.34,16352.0,99.0404,99.2452,99.0063,99.2452,16352.0
2018-02-20 11:30:00,116.28,116.47,116.26,116.45,6784.0,99.194,99.356,99.1769,99.339,6784.0
2018-02-20 11:35:00,116.42,116.42,116.27,116.3,7885.0,99.3134,99.3134,99.1854,99.211,7885.0
2018-02-20 11:40:00,116.27,116.32,116.21,116.21,7573.0,99.1854,99.2281,99.1343,99.1343,7573.0
2018-02-20 11:45:00,116.25,116.31,116.21,116.26,5445.0,99.1684,99.2196,99.1343,99.1769,5445.0
2018-02-20 11:50:00,116.29,116.38,116.24,116.37,5753.0,99.2025,99.2793,99.1598,99.2707,5753.0
2018-02-20 11:55:00,116.41,116.58,116.41,116.54,7762.0,99.3049,99.4499,99.3049,99.4158,7762.0
2018-02-20 12:00:00,116.54,116.64,116.53,116.54,6589.0,99.4158,99.5011,99.4072,99.4158,6589.0
2018-02-20 12:05:00,116.54,116.63,116.54,116.61,4400.0,99.4158,99.4925,99.4158,99.4755,4400.0
2018-02-20 12:10:00,116.61,116.64,116.56,116.58,5174.0,99.4755,99.5011,99.4328,99.4499,5174.0
2018-02-20 12:15:00,116.57,116.64,116.47,116.48,5498.0,99.4414,99.5011,99.356,99.3646,5498.0
2018-02-20 12:20:00,116.48,116.54,116.46,116.53,4692.0,99.3646,99.4158,99.3475,99.4072,4692.0
2018-02-20 12:25:00,116.5,116.52,116.37,116.4,5532.0,99.3816,99.3987,99.2707,99.2963,5532.0
2018-02-20 12:30:00,116.38,116.41,116.34,116.36,5699.0,99.2793,99.3049,99.2452,99.2622,5699.0
2018-02-20 12:35:00,116.36,116.43,116.3,116.41,3150.0,99.2622,99.3219,99.211,99.3049,3150.0
2018-02-20 12:40:00,116.39,116.39,116.27,116.29,4921.0,99.2878,99.2878,99.1854,99.2025,4921.0
2018-02-20 12:45:00,116.3,116.31,116.23,116.23,4959.0,99.211,99.2196,99.1513,99.1513,4959.0
2018-02-20 12:50:00,116.2,116.25,116.18,116.24,6080.0,99.1257,99.1684,99.1087,99.1598,6080.0
2018-02-20 12:55:00,116.26,116.45,116.26,116.38,5676.0,99.1769,99.339,99.1769,99.2793,5676.0
2018-02-20 13:00:00,116.33,116.38,116.22,116.31,4735.0,99.2366,99.2793,99.1428,99.2196,4735.0
2018-02-20 13:05:00,116.28,116.31,116.16,116.25,4713.0,99.194,99.2196,99.0916,99.1684,4713.0
2018-02-20 13:10:00,116.23,116.23,116.1,116.16,6122.0,99.1513,99.1513,99.0404,99.0916,6122.0
2018-02-20 13:15:00,116.16,116.21,116.13,116.2,3375.0,99.0916,99.1343,99.066,99.1257,3375.0
2018-02-20 13:20:00,116.14,116.2,116.1,116.2,2475.0,99.0745,99.1257,99.0404,99.1257,2475.0
2018-02-20 13:25:00,116.21,116.22,116.05,116.1,6088.0,99.1343,99.1428,98.9978,99.0404,6088.0
2018-02-20 13:30:00,116.08,116.22,116.08,116.22,4024.0,99.0234,99.1428,99.0234,99.1428,4024.0
2018-02-20 13:35:00,116.16,116.29,116.16,116.22,4572.0,99.0916,99.2025,99.0916,99.1428,4572.0
2018-02-20 13:40:00,116.19,116.25,116.17,116.17,4067.0,99.1172,99.1684,99.1001,99.1001,4067.0
2018-02-20 13:45:00,116.18,116.31,116.17,116.31,3929.0,99.1087,99.2196,99.1001,99.2196,3929.0
2018-02-20 13:50:00,116.31,116.37,116.3,116.33,6773.0,99.2196,99.2707,99.211,99.2366,6773.0
2018-02-20 13:55:00,116.29,116.3,116.13,116.21,10311.0,99.2025,99.211,99.066,99.1343,10311.0
2018-02-20 14:00:00,116.26,116.26,116.08,116.08,5021.0,99.1769,99.1769,99.0234,99.0234,5021.0
2018-02-20 14:05:00,116.04,116.09,115.95,115.95,6349.0,98.9892,99.0319,98.9125,98.9125,6349.0
2018-02-20 14:10:00,115.99,115.99,115.76,115.76,5405.0,98.9466,98.9466,98.7504,98.7504,5405.0
2018-02-20 14:15:00,115.79,115.82,115.69,115.78,5631.0,98.776,98.8016,98.6907,98.7674,5631.0
2018-02-20 14:20:00,115.75,115.93,115.71,115.86,8819.0,98.7418,98.8954,98.7077,98.8357,8819.0
2018-02-20 14:25:00,115.88,115.94,115.77,115.77,11901.0,98.8527,98.9039,98.7589,98.7589,11901.0
2018-02-20 14:30:00,115.72,115.93,115.72,115.85,4071.0,98.7163,98.8954,98.7163,98.8272,4071.0
2018-02-20 14:35:00,115.87,115.99,115.87,115.97,6189.0,98.8442,98.9466,98.8442,98.9295,6189.0
2018-02-20 14:40:00,116.0,116.04,115.9,115.91,3925.0,98.9551,98.9892,98.8698,98.8783,3925.0
2018-02-20 14:45:00,115.91,115.94,115.82,115.85,6700.0,98.8783,98.9039,98.8016,98.8272,6700.0
2018-02-20 14:50:00,115.83,115.85,115.53,115.58,7790.0,98.8101,98.8272,98.5542,98.5968,7790.0
2018-02-20 14:55:00,115.59,115.63,115.47,115.48,7355.0,98.6054,98.6395,98.503,98.5115,7355.0
2018-02-20 15:00:00,115.52,115.67,115.49,115.6,7098.0,98.5456,98.6736,98.52,98.6139,7098.0
2018-02-20 15:05:00,115.59,115.67,115.36,115.39,7454.0,98.6054,98.6736,98.4092,98.4347,7454.0
2018-02-20 15:10:00,115.4,115.51,115.33,115.33,7123.0,98.4433,98.5371,98.3836,98.3836,7123.0
2018-02-20 15:15:00,115.29,115.47,115.29,115.33,5505.0,98.3494,98.503,98.3494,98.3836,5505.0
2018-02-20 15:20:00,115.32,115.32,115.03,115.28,8088.0,98.375,98.375,98.1276,98.3409,8088.0
2018-02-20 15:25:00,115.26,115.26,115.08,115.23,6459.0,98.3238,98.3238,98.1703,98.2983,6459.0
2018-02-20 15:30:00,115.25,115.31,115.21,115.25,10509.0,98.3153,98.3665,98.2812,98.3153,10509.0
2018-02-20 15:35:00,115.22,115.26,115.12,115.25,24806.0,98.2897,98.3238,98.2044,98.3153,24806.0
2018-02-20 15:40:00,115.22,115.23,115.13,115.15,17863.0,98.2897,98.2983,98.2129,98.23,17863.0
2018-02-20 15:45:00,115.15,115.42,115.1,115.38,17106.0,98.23,98.4603,98.1874,98.4262,17106.0
2018-02-20 15:50:00,115.38,115.46,115.3,115.38,20157.0,98.4262,98.4945,98.358,98.4262,20157.0
2018-02-20 15:55:00,115.39,115.52,115.39,115.42,92430.0,98.4347,98.5456,98.4347,98.4603,92430.0
2018-02-21 09:30:00,115.44,116.0,115.44,115.94,16700.0,98.4774,98.9551,98.4774,98.9039,16700.0
2018-02-21 09:35:00,115.93,116.16,115.93,116.15,6260.0,98.8954,99.0916,98.8954,99.0831,6260.0
2018-02-21 09:40:00,116.23,116.54,116.12,116.54,12150.0,99.1513,99.4158,99.0575,99.4158,12150.0
2018-02-21 09:45:00,116.54,116.59,116.44,116.57,7533.0,99.4158,99.4584,99.3305,99.4414,7533.0
2018-02-21 09:50:00,116.57,116.65,116.5,116.65,11805.0,99.4414,99.5096,99.3816,99.5096,11805.0
2018-02-21 09:55:00,116.53,116.66,116.52,116.65,6402.0,99.4072,99.5181,99.3987,99.5096,6402.0
2018-02-21 10:00:00,116.65,116.72,116.37,116.37,20595.0,99.5096,99.5693,99.2707,99.2707,20595.0
2018-02-21 10:05:00,116.35,116.38,116.14,116.34,23381.0,99.2537,99.2793,99.0745,99.2452,23381.0
2018-02-21 10:10:00,116.29,116.36,116.18,116.19,4693.0,99.2025,99.2622,99.1087,99.1172,4693.0
2018-02-21 10:15:00,116.21,116.47,116.21,116.47,7766.0,99.1343,99.356,99.1343,99.356,7766.0
2018-02-21 10:20:00,116.45,116.54,116.36,116.49,8020.0,99.339,99.4158,99.2622,99.3731,8020.0
2018-02-21 10:25:00,116.48,116.51,116.4,116.5,12203.0,99.3646,99.3902,99.2963,99.3816,12203.0
2018-02-21 10:30:00,116.53,116.56,116.5,116.56,3575.0,99.4072,99.4328,99.3816,99.4328,3575.0
2018-02-21 10:35:00,116.58,116.67,116.5,116.67,6953.0,99.4499,99.5267,99.3816,99.5267,6953.0
2018-02-21 10:40:00,116.65,116.7,116.57,116.7,4581.0,99.5096,99.5523,99.4414,99.5523,4581.0
2018-02-21 10:45:00,116.72,116.91,116.72,116.87,14522.0,99.5693,99.7314,99.5693,99.6973,14522.0
2018-02-21 10:50:00,116.89,116.99,116.85,116.94,10328.0,99.7143,99.7996,99.6802,99.757,10328.0
2018-02-21 10:55:00,116.96,117.05,116.81,117.05,11228.0,99.774,99.8508,99.6461,99.8508,11228.0
2018-02-21 11:00:00,117.07,117.12,116.91,116.95,8351.0,99.8679,99.9105,99.7314,99.7655,8351.0
2018-02-21 11:05:00,116.96,117.13,116.95,117.12,4610.0,99.774,99.9191,99.7655,99.9105,4610.0
2018-02-21 11:10:00,117.13,117.13,116.94,117.02,19719.0,99.9191,99.9191,99.757,99.8252,19719.0
2018-02-21 11:15:00,117.07,117.08,117.0,117.07,9370.0,99.8679,99.8764,99.8082,99.8679,9370.0
2018-02-21 11:20:00,117.09,117.2,117.08,117.19,11422.0,99.8849,99.9788,99.8764,99.9703,11422.0
2018-02-21 11:25:00,117.19,117.25,117.16,117.2,17208.0,99.9703,100.0214,99.9447,99.9788,17208.0
2018-02-21 11:30:00,117.2,117.43,117.2,117.39,9002.0,99.9788,100.175,99.9788,100.1409,9002.0
2018-02-21 11:35:00,117.4,117.5,117.38,117.42,4742.0,100.1494,100.2347,100.1323,100.1665,4742.0
2018-02-21 11:40:00,117.47,117.51,117.24,117.24,11503.0,100.2091,100.2432,100.0129,100.0129,11503.0
2018-02-21 11:45:00,117.25,117.34,117.22,117.32,17999.0,100.0214,100.0982,99.9958,100.0812,17999.0
2018-02-21 11:50:00,117.33,117.44,117.28,117.36,8836.0,100.0897,100.1835,100.047,100.1153,8836.0
2018-02-21 11:55:00,117.36,117.44,117.3,117.32,45368.0,100.1153,100.1835,100.0641,100.0812,45368.0
2018-02-21 12:00:00,117.34,117.35,117.1,117.1,11770.0,100.0982,100.1067,99.8935,99.8935,11770.0
2018-02-21 12:05:00,117.07,117.13,117.06,117.07,9419.0,99.8679,99.9191,99.8594,99.8679,9419.0
2018-02-21 12:10:00,117.06,117.14,117.05,117.09,4427.0,99.8594,99.9276,99.8508,99.8849,4427.0
2018-02-21 12:15:00,117.05,117.06,116.94,116.98,10510.0,99.8508,99.8594,99.757,99.7911,10510.0
2018-02-21 12:20:00,116.97,116.97,116.71,116.75,5976.0,99.7826,99.7826,99.5608,99.5949,5976.0
2018-02-21 12:25:00,116.75,116.75,116.66,116.72,7049.0,99.5949,99.5949,99.5181,99.5693,7049.0
2018-02-21 12:30:00,116.73,116.75,116.67,116.72,9976.0,99.5778,99.5949,99.5267,99.5693,9976.0
2018-02-21 12:35:00,116.75,116.9,116.75,116.88,9649.0,99.5949,99.7229,99.5949,99.7058,9649.0
2018-02-21 12:40:00,116.85,116.94,116.84,116.89,7360.0,99.6802,99.757,99.6717,99.7143,7360.0
2018-02-21 12:45:00,116.91,116.95,116.88,116.94,5896.0,99.7314,99.7655,99.7058,99.757,5896.0
2018-02-21 12:50:00,116.95,116.98,116.93,116.94,12814.0,99.7655,99.7911,99.7485,99.757,12814.0
2018-02-21 12:55:00,116.97,116.99,116.94,116.98,4397.0,99.7826,99.7996,99.757,99.7911,4397.0
2018-02-21 13:00:00,116.98,117.1,116.97,117.06,4421.0,99.7911,99.8935,99.7826,99.8594,4421.0
2018-02-21 13:05:00,117.06,117.14,117.01,117.02,8246.0,99.8594,99.9276,99.8167,99.8252,8246.0
2018-02-21 13:10:00,117.02,117.02,116.91,116.93,6277.0,99.8252,99.8252,99.7314,99.7485,6277.0
2018-02-21 13:15:00,116.91,117.03,116.91,116.98,5510.0,99.7314,99.8338,99.7314,99.7911,5510.0
2018-02-21 13:20:00,116.98,117.02,116.94,116.94,6605.0,99.7911,99.8252,99.757,99.757,6605.0
2018-02-21 13:25:00,116.93,116.93,116.85,116.88,9651.0,99.7485,99.7485,99.6802,99.7058,9651.0
2018-02-21 13:30:00,116.89,116.96,116.89,116.94,7730.0,99.7143,99.774,99.7143,99.757,7730.0
2018-02-21 13:35:00,116.94,117.01,116.94,116.96,7150.0,99.757,99.8167,99.757,99.774,7150.0
2018-02-21 13:40:00,116.94,116.96,116.89,116.89,7604.0,99.757,99.774,99.7143,99.7143,7604.0
2018-02-21 13:45:00,116.9,117.17,116.89,117.16,10969.0,99.7229,99.9532,99.7143,99.9447,10969.0
2018-02-21 13:50:00,117.13,117.25,117.13,117.21,4912.0,99.9191,100.0214,99.9191,99.9873,4912.0
2018-02-21 13:55:00,117.23,117.4,117.23,117.38,16036.0,100.0044,100.1494,100.0044,100.1323,16036.0
2018-02-21 14:00:00,117.36,117.78,117.23,117.59,15147.0,100.1153,100.4736,100.0044,100.3115,15147.0
2018-02-21 14:05:00,117.56,117.95,117.53,117.71,28686.0,100.2859,100.6186,100.2603,100.4138,28686.0
2018-02-21 14:10:00,117.71,117.92,117.69,117.8,22573.0,100.4138,100.593,100.3968,100.4906,22573.0
2018-02-21 14:15:00,117.82,118.03,117.8,118.01,16832.0,100.5077,100.6868,100.4906,100.6698,16832.0
2018-02-21 14:20:00,117.99,118.1,117.81,118.07,19872.0,100.6527,100.7465,100.4992,100.7209,19872.0
2018-02-21 14:25:00,118.06,118.19,117.81,117.81,17612.0,100.7124,100.8233,100.4992,100.4992,17612.0
2018-02-21 14:30:00,117.82,117.88,117.71,117.84,17910.0,100.5077,100.5589,100.4138,100.5247,17910.0
2018-02-21 14:35:00,117.84,117.88,117.71,117.83,12430.0,100.5247,100.5589,100.4138,100.5162,12430.0
2018-02-21 14:40:00,117.88,117.95,117.82,117.86,8708.0,100.5589,100.6186,100.5077,100.5418,8708.0
2018-02-21 14:45:00,117.86,117.87,117.58,117.62,13060.0,100.5418,100.5503,100.3029,100.3371,13060.0
2018-02-21 14:50:00,117.55,117.63,117.37,117.46,15488.0,100.2774,100.3456,100.1238,100.2006,15488.0
2018-02-21 14:55:00,117.52,117.7,117.51,117.54,17322.0,100.2518,100.4053,100.2432,100.2688,17322.0
2018-02-21 15:00:00,117.51,117.54,117.08,117.1,76465.0,100.2432,100.2688,99.8764,99.8935,76465.0
2018-02-21 15:05:00,117.1,117.16,116.9,116.97,20217.0,99.8935,99.9447,99.7229,99.7826,20217.0
2018-02-21 15:10:00,116.94,117.07,116.68,117.01,25300.0,99.757,99.8679,99.5352,99.8167,25300.0
2018-02-21 15:15:00,116.99,117.11,116.88,117.04,18743.0,99.7996,99.902,99.7058,99.8423,18743.0
2018-02-21 15:20:00,117.05,117.15,116.93,116.95,73740.0,99.8508,99.9361,99.7485,99.7655,73740.0
2018-02-21 15:25:00,116.94,117.22,116.83,117.19,24301.0,99.757,99.9958,99.6632,99.9703,24301.0
2018-02-21 15:30:00,117.21,117.37,117.17,117.28,42442.0,99.9873,100.1238,99.9532,100.047,42442.0
2018-02-21 15:35:00,117.28,117.3,116.98,116.99,27930.0,100.047,100.0641,99.7911,99.7996,27930.0
2018-02-21 15:40:00,116.98,117.0,116.83,116.88,32448.0,99.7911,99.8082,99.6632,99.7058,32448.0
2018-02-21 15:45:00,116.87,117.16,116.8,116.85,75733.0,99.6973,99.9447,99.6376,99.6802,75733.0
2018-02-21 15:50:00,116.71,116.79,116.53,116.62,47691.0,99.5608,99.629,99.4072,99.484,47691.0
2018-02-21 15:55:00,116.63,116.66,116.06,116.1,117870.0,99.4925,99.5181,99.0063,99.0404,117870.0
2018-02-22 09:30:00,116.41,116.95,116.23,116.71,24960.0,99.3049,99.7655,99.1513,99.5608,24960.0
2018-02-22 09:35:00,116.71,117.22,116.66,117.22,16332.0,99.5608,99.9958,99.5181,99.9958,16332.0
2018-02-22 09:40:00,117.21,117.27,116.7,116.7,7070.0,99.9873,100.0385,99.5523,99.5523,7070.0
2018-02-22 09:45:00,116.66,116.73,116.42,116.45,4622.0,99.5181,99.5778,99.3134,99.339,4622.0
2018-02-22 09:50:00,116.41,116.46,116.22,116.41,18407.0,99.3049,99.3475,99.1428,99.3049,18407.0
2018-02-22 09:55:00,116.44,116.6,116.14,116.55,19339.0,99.3305,99.4669,99.0745,99.4243,19339.0
2018-02-22 10:00:00,116.52,116.54,116.25,116.3,7112.0,99.3987,99.4158,99.1684,99.211,7112.0
2018-02-22 10:05:00,116.25,116.58,116.25,116.38,5096.0,99.1684,99.4499,99.1684,99.2793,5096.0
2018-02-22 10:10:00,116.38,116.51,116.3,116.43,8410.0,99.2793,99.3902,99.211,99.3219,8410.0
2018-02-22 10:15:00,116.37,116.46,116.07,116.08,3704.0,99.2707,99.3475,99.0148,99.0234,3704.0
2018-02-22 10:20:00,116.0,116.48,116.0,116.33,6629.0,98.9551,99.3646,98.9551,99.2366,6629.0
2018-02-22 10:25:00,116.33,116.37,116.16,116.36,6481.0,99.2366,99.2707,99.0916,99.2622,6481.0
2018-02-22 10:30:00,116.33,116.34,115.96,115.96,7751.0,99.2366,99.2452,98.921,98.921,7751.0
2018-02-22 10:35:00,116.01,116.37,116.0,116.33,7542.0,98.9636,99.2707,98.9551,99.2366,7542.0
2018-02-22 10:40:00,116.37,116.48,116.3,116.36,8872.0,99.2707,99.3646,99.211,99.2622,8872.0
2018-02-22 10:45:00,116.4,116.52,116.29,116.44,8748.0,99.2963,99.3987,99.2025,99.3305,8748.0
2018-02-22 10:50:00,116.4,116.55,116.36,116.44,6573.0,99.2963,99.4243,99.2622,99.3305,6573.0
2018-02-22 10:55:00,116.39,116.42,116.17,116.17,6217.0,99.2878,99.3134,99.1001,99.1001,6217.0
2018-02-22 11:00:00,116.22,116.23,116.02,116.17,7589.0,99.1428,99.1513,98.9722,99.1001,7589.0
2018-02-22 11:05:00,116.21,116.36,116.21,116.35,4231.0,99.1343,99.2622,99.1343,99.2537,4231.0
2018-02-22 11:10:00,116.33,116.4,116.26,116.33,4690.0,99.2366,99.2963,99.1769,99.2366,4690.0
2018-02-22 11:15:00,116.37,116.48,116.36,116.43,5726.0,99.2707,99.3646,99.2622,99.3219,5726.0
2018-02-22 11:20:00,116.43,116.57,116.43,116.47,3645.0,99.3219,99.4414,99.3219,99.356,3645.0
2018-02-22 11:25:00,116.49,116.6,116.49,116.53,6397.0,99.3731,99.4669,99.3731,99.4072,6397.0
2018-02-22 11:30:00,116.51,116.57,116.44,116.46,4545.0,99.3902,99.4414,99.3305,99.3475,4545.0
2018-02-22 11:35:00,116.43,116.46,116.36,116.39,2817.0,99.3219,99.3475,99.2622,99.2878,2817.0
2018-02-22 11:40:00,116.41,116.5,116.38,116.5,5328.0,99.3049,99.3816,99.2793,99.3816,5328.0
2018-02-22 11:45:00,116.51,116.62,116.46,116.61,6633.0,99.3902,99.484,99.3475,99.4755,6633.0
2018-02-22 11:50:00,116.56,116.71,116.55,116.61,3124.0,99.4328,99.5608,99.4243,99.4755,3124.0
2018-02-22 11:55:00,116.64,116.65,116.55,116.64,2923.0,99.5011,99.5096,99.4243,99.5011,2923.0
2018-02-22 12:00:00,116.65,116.82,116.63,116.76,6400.0,99.5096,99.6546,99.4925,99.6034,6400.0
2018-02-22 12:05:00,116.78,116.88,116.72,116.88,3890.0,99.6205,99.7058,99.5693,99.7058,3890.0
2018-02-22 12:10:00,116.86,116.86,116.74,116.85,5636.0,99.6887,99.6887,99.5864,99.6802,5636.0
2018-02-22 12:15:00,116.86,116.98,116.82,116.96,4425.0,99.6887,99.7911,99.6546,99.774,4425.0
2018-02-22 12:20:00,116.99,117.01,116.94,116.99,4425.0,99.7996,99.8167,99.757,99.7996,4425.0
2018-02-22 12:25:00,117.0,117.0,116.78,116.83,5626.0,99.8082,99.8082,99.6205,99.6632,5626.0
2018-02-22 12:30:00,116.85,116.89,116.73,116.81,6024.0,99.6802,99.7143,99.5778,99.6461,6024.0
2018-02-22 12:35:00,116.77,116.87,116.77,116.83,6511.0,99.612,99.6973,99.612,99.6632,6511.0
2018-02-22 12:40:00,116.83,116.88,116.76,116.78,6736.0,99.6632,99.7058,99.6034,99.6205,6736.0
2018-02-22 12:45:00,116.79,116.79,116.55,116.57,4864.0,99.629,99.629,99.4243,99.4414,4864.0
2018-02-22 12:50:00,116.49,116.59,116.39,116.54,9643.0,99.3731,99.4584,99.2878,99.4158,9643.0
2018-02-22 12:55:00,116.54,116.61,116.42,116.42,5783.0,99.4158,99.4755,99.3134,99.3134,5783.0
2018-02-22 13:00:00,116.45,116.64,116.45,116.61,8300.0,99.339,99.5011,99.339,99.4755,8300.0
2018-02-22 13:05:00,116.65,116.65,116.51,116.58,4609.0,99.5096,99.5096,99.3902,99.4499,4609.0
2018-02-22 13:10:00,116.55,116.55,116.17,116.21,9377.0,99.4243,99.4243,99.1001,99.1343,9377.0
2018-02-22 13:15:00,116.17,116.24,116.02,116.02,10302.0,99.1001,99.1598,98.9722,98.9722,10302.0
2018-02-22 13:20:00,116.06,116.11,115.98,116.02,8300.0,99.0063,99.0489,98.938,98.9722,8300.0
2018-02-22 13:25:00,115.98,116.24,115.94,116.16,7491.0,98.938,99.1598,98.9039,99.0916,7491.0
2018-02-22 13:30:00,116.19,116.21,115.99,116.01,7677.0,99.1172,99.1343,98.9466,98.9636,7677.0
2018-02-22 13:35:00,116.07,116.07,115.95,115.97,4796.0,99.0148,99.0148,98.9125,98.9295,4796.0
2018-02-22 13:40:00,115.99,115.99,115.83,115.88,6825.0,98.9466,98.9466,98.8101,98.8527,6825.0
2018-02-22 13:45:00,115.86,115.88,115.66,115.69,4710.0,98.8357,98.8527,98.6651,98.6907,4710.0
2018-02-22 13:50:00,115.66,115.87,115.66,115.87,19194.0,98.6651,98.8442,98.6651,98.8442,19194.0
2018-02-22 13:55:00,115.86,115.98,115.78,115.79,34173.0,98.8357,98.938,98.7674,98.776,34173.0
2018-02-22 14:00:00,115.79,115.89,115.67,115.85,40891.0,98.776,98.8613,98.6736,98.8272,40891.0
2018-02-22 14:05:00,115.86,115.97,115.8,115.8,10132.0,98.8357,98.9295,98.7845,98.7845,10132.0
2018-02-22 14:10:00,115.78,115.86,115.75,115.85,6755.0,98.7674,98.8357,98.7418,98.8272,6755.0
2018-02-22 14:15:00,115.86,115.98,115.83,115.98,11510.0,98.8357,98.938,98.8101,98.938,11510.0
2018-02-22 14:20:00,115.99,115.99,115.85,115.96,6052.0,98.9466,98.9466,98.8272,98.921,6052.0
2018-02-22 14:25:00,115.92,116.19,115.88,116.18,7730.0,98.8869,99.1172,98.8527,99.1087,7730.0
2018-02-22 14:30:00,116.18,116.21,116.11,116.18,10803.0,99.1087,99.1343,99.0489,99.1087,10803.0
2018-02-22 14:35:00,116.14,116.17,116.02,116.05,7732.0,99.0745,99.1001,98.9722,98.9978,7732.0
2018-02-22 14:40:00,116.05,116.05,115.83,115.88,9617.0,98.9978,98.9978,98.8101,98.8527,9617.0
2018-02-22 14:45:00,115.88,115.88,115.74,115.77,6066.0,98.8527,98.8527,98.7333,98.7589,6066.0
2018-02-22 14:50:00,115.74,115.79,115.67,115.67,7184.0,98.7333,98.776,98.6736,98.6736,7184.0
2018-02-22 14:55:00,115.64,115.64,115.25,115.28,15362.0,98.648,98.648,98.3153,98.3409,15362.0
2018-02-22 15:00:00,115.34,115.4,115.18,115.28,8783.0,98.3921,98.4433,98.2556,98.3409,8783.0
2018-02-22 15:05:00,115.3,115.45,115.26,115.28,13142.0,98.358,98.4859,98.3238,98.3409,13142.0
2018-02-22 15:10:00,115.26,115.48,115.25,115.48,11145.0,98.3238,98.5115,98.3153,98.5115,11145.0
2018-02-22 15:15:00,115.48,115.51,115.33,115.48,15083.0,98.5115,98.5371,98.3836,98.5115,15083.0
2018-02-22 15:20:00,115.5,115.55,115.44,115.49,13166.0,98.5286,98.5712,98.4774,98.52,13166.0
2018-02-22 15:25:00,115.51,115.63,115.45,115.46,16191.0,98.5371,98.6395,98.4859,98.4945,16191.0
2018-02-22 15:30:00,115.48,115.49,115.32,115.48,21997.0,98.5115,98.52,98.375,98.5115,21997.0
2018-02-22 15:35:00,115.48,115.51,115.3,115.36,22495.0,98.5115,98.5371,98.358,98.4092,22495.0
2018-02-22 15:40:00,115.37,115.56,115.34,115.43,21095.0,98.4177,98.5798,98.3921,98.4689,21095.0
2018-02-22 15:45:00,115.43,115.43,115.07,115.12,25899.0,98.4689,98.4689,98.1618,98.2044,25899.0
2018-02-22 15:50:00,115.09,115.57,115.09,115.38,34888.0,98.1788,98.5883,98.1788,98.4262,34888.0
2018-02-22 15:55:00,115.37,115.49,115.36,115.43,66100.0,98.4177,98.52,98.4092,98.4689,66100.0
2018-02-23 09:30:00,116.27,116.9,116.11,116.2,26759.0,99.1854,99.7229,99.0489,99.1257,26759.0
2018-02-23 09:35:00,116.16,116.19,115.58,115.8,10341.0,99.0916,99.1172,98.5968,98.7845,10341.0
2018-02-23 09:40:00,115.83,116.05,115.76,115.84,2744.0,98.8101,98.9978,98.7504,98.8186,2744.0
2018-02-23 09:45:00,115.77,116.04,115.77,115.92,3403.0,98.7589,98.9892,98.7589,98.8869,3403.0
2018-02-23 09:50:00,115.89,116.1,115.86,116.1,4317.0,98.8613,99.0404,98.8357,99.0404,4317.0
2018-02-23 09:55:00,116.11,116.22,116.04,116.22,6147.0,99.0489,99.1428,98.9892,99.1428,6147.0
2018-02-23 10:00:00,116.22,116.51,116.11,116.39,5908.0,99.1428,99.3902,99.0489,99.2878,5908.0
2018-02-23 10:05:00,116.33,116.38,116.3,116.35,4735.0,99.2366,99.2793,99.211,99.2537,4735.0
2018-02-23 10:10:00,116.33,116.42,116.28,116.31,12842.0,99.2366,99.3134,99.194,99.2196,12842.0
2018-02-23 10:15:00,116.32,116.41,116.28,116.32,8222.0,99.2281,99.3049,99.194,99.2281,8222.0
2018-02-23 10:20:00,116.32,116.32,116.18,116.21,9200.0,99.2281,99.2281,99.1087,99.1343,9200.0
2018-02-23 10:25:00,116.2,116.3,116.13,116.17,7280.0,99.1257,99.211,99.066,99.1001,7280.0
2018-02-23 10:30:00,116.17,116.31,116.17,116.25,5229.0,99.1001,99.2196,99.1001,99.1684,5229.0
2018-02-23 10:35:00,116.23,116.32,116.13,116.32,3678.0,99.1513,99.2281,99.066,99.2281,3678.0
2018-02-23 10:40:00,116.33,116.35,116.24,116.35,6471.0,99.2366,99.2537,99.1598,99.2537,6471.0
2018-02-23 10:45:00,116.3,116.33,116.2,116.21,4385.0,99.211,99.2366,99.1257,99.1343,4385.0
2018-02-23 10:50:00,116.24,116.42,116.23,116.37,12414.0,99.1598,99.3134,99.1513,99.2707,12414.0
2018-02-23 10:55:00,116.39,116.6,116.39,116.51,10141.0,99.2878,99.4669,99.2878,99.3902,10141.0
2018-02-23 11:00:00,116.54,116.69,116.53,116.68,9999.0,99.4158,99.5437,99.4072,99.5352,9999.0
2018-02-23 11:05:00,116.67,116.75,116.6,116.75,5625.0,99.5267,99.5949,99.4669,99.5949,5625.0
2018-02-23 11:10:00,116.74,116.81,116.62,116.71,6696.0,99.5864,99.6461,99.484,99.5608,6696.0
2018-02-23 11:15:00,116.74,116.85,116.64,116.64,6025.0,99.5864,99.6802,99.5011,99.5011,6025.0
2018-02-23 11:20:00,116.67,116.77,116.67,116.76,3501.0,99.5267,99.612,99.5267,99.6034,3501.0
2018-02-23 11:25:00,116.79,116.87,116.78,116.82,4566.0,99.629,99.6973,99.6205,99.6546,4566.0
2018-02-23 11:30:00,116.82,116.93,116.8,116.93,13876.0,99.6546,99.7485,99.6376,99.7485,13876.0
2018-02-23 11:35:00,116.86,117.01,116.86,117.01,6539.0,99.6887,99.8167,99.6887,99.8167,6539.0
2018-02-23 11:40:00,117.0,117.0,116.86,116.86,3714.0,99.8082,99.8082,99.6887,99.6887,3714.0
2018-02-23 11:45:00,116.87,116.87,116.75,116.75,3488.0,99.6973,99.6973,99.5949,99.5949,3488.0
2018-02-23 11:50:00,116.74,116.95,116.73,116.95,6481.0,99.5864,99.7655,99.5778,99.7655,6481.0
2018-02-23 11:55:00,116.94,117.02,116.9,117.0,13600.0,99.757,99.8252,99.7229,99.8082,13600.0
2018-02-23 12:00:00,116.99,117.16,116.99,117.06,5983.0,99.7996,99.9447,99.7996,99.8594,5983.0
2018-02-23 12:05:00,117.07,117.13,116.98,116.98,8260.0,99.8679,99.9191,99.7911,99.7911,8260.0
2018-02-23 12:10:00,117.02,117.1,117.02,117.1,2634.0,99.8252,99.8935,99.8252,99.8935,2634.0
2018-02-23 12:15:00,117.12,117.2,117.11,117.19,6841.0,99.9105,99.9788,99.902,99.9703,6841.0
2018-02-23 12:20:00,117.2,117.2,117.06,117.14,3157.0,99.9788,99.9788,99.8594,99.9276,3157.0
2018-02-23 12:25:00,117.15,117.15,116.92,116.92,7532.0,99.9361,99.9361,99.7399,99.7399,7532.0
2018-02-23 12:30:00,116.98,117.03,116.89,117.0,5063.0,99.7911,99.8338,99.7143,99.8082,5063.0
2018-02-23 12:35:00,117.01,117.05,117.01,117.02,2904.0,99.8167,99.8508,99.8167,99.8252,2904.0
2018-02-23 12:40:00,117.05,117.06,116.89,116.89,3514.0,99.8508,99.8594,99.7143,99.7143,3514.0
2018-02-23 12:45:00,116.87,116.97,116.8,116.97,6942.0,99.6973,99.7826,99.6376,99.7826,6942.0
2018-02-23 12:50:00,116.95,116.99,116.91,116.99,5653.0,99.7655,99.7996,99.7314,99.7996,5653.0
2018-02-23 12:55:00,116.96,117.01,116.92,116.97,5386.0,99.774,99.8167,99.7399,99.7826,5386.0
2018-02-23 13:00:00,116.94,116.96,116.88,116.93,3475.0,99.757,99.774,99.7058,99.7485,3475.0
2018-02-23 13:05:00,116.93,116.93,116.76,116.8,40537.0,99.7485,99.7485,99.6034,99.6376,40537.0
2018-02-23 13:10:00,116.77,116.88,116.72,116.79,14403.0,99.612,99.7058,99.5693,99.629,14403.0
2018-02-23 13:15:00,116.77,116.82,116.75,116.78,15870.0,99.612,99.6546,99.5949,99.6205,15870.0
2018-02-23 13:20:00,116.78,116.84,116.77,116.82,28244.0,99.6205,99.6717,99.612,99.6546,28244.0
2018-02-23 13:25:00,116.86,116.88,116.82,116.86,11246.0,99.6887,99.7058,99.6546,99.6887,11246.0
2018-02-23 13:30:00,116.85,116.97,116.84,116.92,5525.0,99.6802,99.7826,99.6717,99.7399,5525.0
2018-02-23 13:35:00,116.89,116.92,116.85,116.88,6033.0,99.7143,99.7399,99.6802,99.7058,6033.0
2018-02-23 13:40:00,116.86,116.94,116.85,116.89,4407.0,99.6887,99.757,99.6802,99.7143,4407.0
2018-02-23 13:45:00,116.88,116.88,116.79,116.83,5000.0,99.7058,99.7058,99.629,99.6632,5000.0
2018-02-23 13:50:00,116.82,116.83,116.7,116.7,3646.0,99.6546,99.6632,99.5523,99.5523,3646.0
2018-02-23 13:55:00,116.68,116.72,116.61,116.63,13814.0,99.5352,99.5693,99.4755,99.4925,13814.0
2018-02-23 14:00:00,116.65,116.7,116.54,116.58,4797.0,99.5096,99.5523,99.4158,99.4499,4797.0
2018-02-23 14:05:00,116.54,116.56,116.49,116.51,3434.0,99.4158,99.4328,99.3731,99.3902,3434.0
2018-02-23 14:10:00,116.53,116.53,116.47,116.51,13487.0,99.4072,99.4072,99.356,99.3902,13487.0
2018-02-23 14:15:00,116.52,116.59,116.48,116.5,11028.0,99.3987,99.4584,99.3646,99.3816,11028.0
2018-02-23 14:20:00,116.47,116.56,116.45,116.55,26571.0,99.356,99.4328,99.339,99.4243,26571.0
2018-02-23 14:25:00,116.54,116.61,116.51,116.61,8272.0,99.4158,99.4755,99.3902,99.4755,8272.0
2018-02-23 14:30:00,116.6,116.62,116.51,116.59,9344.0,99.4669,99.484,99.3902,99.4584,9344.0
2018-02-23 14:35:00,116.61,116.63,116.41,116.47,12537.0,99.4755,99.4925,99.3049,99.356,12537.0
2018-02-23 14:40:00,116.47,116.55,116.46,116.52,7600.0,99.356,99.4243,99.3475,99.3987,7600.0
2018-02-23 14:45:00,116.52,116.72,116.52,116.71,23504.0,99.3987,99.5693,99.3987,99.5608,23504.0
2018-02-23 14:50:00,116.71,116.8,116.69,116.8,18535.0,99.5608,99.6376,99.5437,99.6376,18535.0
2018-02-23 14:55:00,116.78,116.82,116.73,116.76,7970.0,99.6205,99.6546,99.5778,99.6034,7970.0
2018-02-23 15:00:00,116.78,116.93,116.72,116.89,22365.0,99.6205,99.7485,99.5693,99.7143,22365.0
2018-02-23 15:05:00,116.92,117.08,116.92,117.08,14479.0,99.7399,99.8764,99.7399,99.8764,14479.0
2018-02-23 15:10:00,117.09,117.12,117.05,117.08,6740.0,99.8849,99.9105,99.8508,99.8764,6740.0
2018-02-23 15:15:00,117.1,117.34,117.1,117.34,10830.0,99.8935,100.0982,99.8935,100.0982,10830.0
2018-02-23 15:20:00,117.34,117.34,117.26,117.32,13757.0,100.0982,100.0982,100.03,100.0812,13757.0
2018-02-23 15:25:00,117.34,117.35,117.21,117.27,20756.0,100.0982,100.1067,99.9873,100.0385,20756.0
2018-02-23 15:30:00,117.27,117.41,117.27,117.27,14533.0,100.0385,100.1579,100.0385,100.0385,14533.0
2018-02-23 15:35:00,117.27,117.46,117.27,117.42,18860.0,100.0385,100.2006,100.0385,100.1665,18860.0
2018-02-23 15:40:00,117.41,117.49,117.4,117.48,20589.0,100.1579,100.2262,100.1494,100.2176,20589.0
2018-02-23 15:45:00,117.47,117.52,117.38,117.43,42342.0,100.2091,100.2518,100.1323,100.175,42342.0
2018-02-23 15:50:00,117.44,117.67,117.44,117.61,45449.0,100.1835,100.3797,100.1835,100.3285,45449.0
2018-02-23 15:55:00,117.61,117.81,117.44,117.64,121165.0,100.3285,100.4992,100.1835,100.3541,121165.0
2018-02-26 09:30:00,117.87,118.38,117.87,118.25,32057.0,100.5503,100.9854,100.5503,100.8745,32057.0
2018-02-26 09:35:00,118.28,118.76,118.16,118.71,6147.0,100.9001,101.3096,100.7977,101.2669,6147.0
2018-02-26 09:40:00,118.72,118.86,118.45,118.45,8800.0,101.2754,101.3949,101.0451,101.0451,8800.0
2018-02-26 09:45:00,118.46,118.71,118.45,118.7,5848.0,101.0536,101.2669,101.0451,101.2584,5848.0
2018-02-26 09:50:00,118.73,118.9,118.66,118.74,11400.0,101.284,101.429,101.2243,101.2925,11400.0
2018-02-26 09:55:00,118.73,118.81,118.55,118.64,6445.0,101.284,101.3522,101.1304,101.2072,6445.0
2018-02-26 10:00:00,118.59,118.66,118.44,118.51,8553.0,101.1645,101.2243,101.0366,101.0963,8553.0
2018-02-26 10:05:00,118.42,118.5,118.33,118.4,12510.0,101.0195,101.0878,100.9427,101.0025,12510.0
2018-02-26 10:10:00,118.42,118.42,117.83,117.83,15673.0,101.0195,101.0195,100.5162,100.5162,15673.0
2018-02-26 10:15:00,117.89,118.04,117.82,118.04,4423.0,100.5674,100.6954,100.5077,100.6954,4423.0
2018-02-26 10:20:00,118.0,118.03,117.9,118.03,7574.0,100.6612,100.6868,100.5759,100.6868,7574.0
2018-02-26 10:25:00,118.05,118.11,117.91,117.95,4042.0,100.7039,100.7551,100.5845,100.6186,4042.0
2018-02-26 10:30:00,117.99,118.02,117.82,117.91,6214.0,100.6527,100.6783,100.5077,100.5845,6214.0
2018-02-26 10:35:00,117.91,118.06,117.85,118.06,4913.0,100.5845,100.7124,100.5333,100.7124,4913.0
2018-02-26 10:40:00,118.02,118.08,117.96,117.97,3200.0,100.6783,100.7295,100.6271,100.6356,3200.0
2018-02-26 10:45:00,117.96,117.96,117.76,117.76,6689.0,100.6271,100.6271,100.4565,100.4565,6689.0
2018-02-26 10:50:00,117.79,117.79,117.67,117.71,4740.0,100.4821,100.4821,100.3797,100.4138,4740.0
2018-02-26 10:55:00,117.71,117.71,117.61,117.65,5907.0,100.4138,100.4138,100.3285,100.3627,5907.0
2018-02-26 11:00:00,117.67,117.91,117.6,117.91,7956.0,100.3797,100.5845,100.32,100.5845,7956.0
2018-02-26 11:05:00,117.91,117.94,117.83,117.85,10079.0,100.5845,100.61,100.5162,100.5333,10079.0
2018-02-26 11:10:00,117.86,117.86,117.71,117.77,4455.0,100.5418,100.5418,100.4138,100.465,4455.0
2018-02-26 11:15:00,117.82,117.88,117.77,117.87,7854.0,100.5077,100.5589,100.465,100.5503,7854.0
2018-02-26 11:20:00,117.88,117.9,117.75,117.77,7533.0,100.5589,100.5759,100.448,100.465,7533.0
2018-02-26 11:25:00,117.77,117.86,117.76,117.82,7944.0,100.465,100.5418,100.4565,100.5077,7944.0
2018-02-26 11:30:00,117.82,117.93,117.81,117.85,6532.0,100.5077,100.6015,100.4992,100.5333,6532.0
2018-02-26 11:35:00,117.83,117.83,117.74,117.8,7199.0,100.5162,100.5162,100.4394,100.4906,7199.0
2018-02-26 11:40:00,117.82,117.84,117.73,117.84,6692.0,100.5077,100.5247,100.4309,100.5247,6692.0
2018-02-26 11:45:00,117.86,117.9,117.81,117.85,9872.0,100.5418,100.5759,100.4992,100.5333,9872.0
2018-02-26 11:50:00,117.84,117.89,117.81,117.85,6656.0,100.5247,100.5674,100.4992,100.5333,6656.0
2018-02-26 11:55:00,117.85,117.96,117.82,117.84,5635.0,100.5333,100.6271,100.5077,100.5247,5635.0
2018-02-26 12:00:00,117.83,117.89,117.82,117.82,3100.0,100.5162,100.5674,100.5077,100.5077,3100.0
2018-02-26 12:05:00,117.87,118.05,117.86,118.05,6462.0,100.5503,100.7039,100.5418,100.7039,6462.0
2018-02-26 12:10:00,118.05,118.15,118.04,118.1,5520.0,100.7039,100.7892,100.6954,100.7465,5520.0
2018-02-26 12:15:00,118.1,118.11,118.04,118.05,8250.0,100.7465,100.7551,100.6954,100.7039,8250.0
2018-02-26 12:20:00,118.05,118.07,117.98,118.07,4922.0,100.7039,100.7209,100.6442,100.7209,4922.0
2018-02-26 12:25:00,118.06,118.11,118.04,118.11,4749.0,100.7124,100.7551,100.6954,100.7551,4749.0
2018-02-26 12:30:00,118.12,118.14,118.05,118.05,4016.0,100.7636,100.7807,100.7039,100.7039,4016.0
2018-02-26 12:35:00,118.05,118.12,118.02,118.07,6124.0,100.7039,100.7636,100.6783,100.7209,6124.0
2018-02-26 12:40:00,118.03,118.07,117.99,118.0,7739.0,100.6868,100.7209,100.6527,100.6612,7739.0
2018-02-26 12:45:00,118.04,118.06,118.02,118.05,5215.0,100.6954,100.7124,100.6783,100.7039,5215.0
2018-02-26 12:50:00,118.05,118.06,118.0,118.03,10581.0,100.7039,100.7124,100.6612,100.6868,10581.0
2018-02-26 12:55:00,118.04,118.07,118.01,118.02,9570.0,100.6954,100.7209,100.6698,100.6783,9570.0
2018-02-26 13:00:00,118.03,118.07,118.01,118.02,7914.0,100.6868,100.7209,100.6698,100.6783,7914.0
2018-02-26 13:05:00,118.03,118.05,118.01,118.02,7767.0,100.6868,100.7039,100.6698,100.6783,7767.0
2018-02-26 13:10:00,118.01,118.02,117.93,117.99,4403.0,100.6698,100.6783,100.6015,100.6527,4403.0
2018-02-26 13:15:00,117.99,117.99,117.89,117.92,2754.0,100.6527,100.6527,100.5674,100.593,2754.0
2018-02-26 13:20:00,117.89,117.97,117.89,117.95,4884.0,100.5674,100.6356,100.5674,100.6186,4884.0
2018-02-26 13:25:00,117.92,117.93,117.85,117.89,5412.0,100.593,100.6015,100.5333,100.5674,5412.0
2018-02-26 13:30:00,117.89,117.94,117.86,117.89,6025.0,100.5674,100.61,100.5418,100.5674,6025.0
2018-02-26 13:35:00,117.88,117.98,117.86,117.98,3067.0,100.5589,100.6442,100.5418,100.6442,3067.0
2018-02-26 13:40:00,118.01,118.01,117.94,117.98,6925.0,100.6698,100.6698,100.61,100.6442,6925.0
2018-02-26 13:45:00,117.97,117.98,117.89,117.89,5259.0,100.6356,100.6442,100.5674,100.5674,5259.0
2018-02-26 13:50:00,117.89,117.92,117.87,117.92,4202.0,100.5674,100.593,100.5503,100.593,4202.0
2018-02-26 13:55:00,117.93,117.95,117.9,117.93,6275.0,100.6015,100.6186,100.5759,100.6015,6275.0
2018-02-26 14:00:00,117.9,117.93,117.86,117.92,6600.0,100.5759,100.6015,100.5418,100.593,6600.0
2018-02-26 14:05:00,117.93,117.98,117.92,117.97,5065.0,100.6015,100.6442,100.593,100.6356,5065.0
2018-02-26 14:10:00,117.98,117.98,117.9,117.93,6405.0,100.6442,100.6442,100.5759,100.6015,6405.0
2018-02-26 14:15:00,117.93,117.94,117.89,117.92,5163.0,100.6015,100.61,100.5674,100.593,5163.0
2018-02-26 14:20:00,117.92,117.93,117.89,117.9,4771.0,100.593,100.6015,100.5674,100.5759,4771.0
2018-02-26 14:25:00,117.9,117.9,117.78,117.81,7766.0,100.5759,100.5759,100.4736,100.4992,7766.0
2018-02-26 14:30:00,117.82,117.87,117.81,117.85,11862.0,100.5077,100.5503,100.4992,100.5333,11862.0
2018-02-26 14:35:00,117.84,117.87,117.83,117.84,5565.0,100.5247,100.5503,100.5162,100.5247,5565.0
2018-02-26 14:40:00,117.83,117.85,117.78,117.83,11169.0,100.5162,100.5333,100.4736,100.5162,11169.0
2018-02-26 14:45:00,117.82,117.85,117.75,117.78,7431.0,100.5077,100.5333,100.448,100.4736,7431.0
2018-02-26 14:50:00,117.76,117.88,117.72,117.88,6544.0,100.4565,100.5589,100.4224,100.5589,6544.0
2018-02-26 14:55:00,117.87,117.88,117.75,117.78,6383.0,100.5503,100.5589,100.448,100.4736,6383.0
2018-02-26 15:00:00,117.76,117.86,117.74,117.86,6154.0,100.4565,100.5418,100.4394,100.5418,6154.0
2018-02-26 15:05:00,117.85,117.95,117.81,117.93,11968.0,100.5333,100.6186,100.4992,100.6015,11968.0
2018-02-26 15:10:00,117.92,117.98,117.87,117.87,8271.0,100.593,100.6442,100.5503,100.5503,8271.0
2018-02-26 15:15:00,117.85,117.95,117.82,117.92,10078.0,100.5333,100.6186,100.5077,100.593,10078.0
2018-02-26 15:20:00,117.94,117.95,117.88,117.9,10499.0,100.61,100.6186,100.5589,100.5759,10499.0
2018-02-26 15:25:00,117.9,117.91,117.85,117.88,8320.0,100.5759,100.5845,100.5333,100.5589,8320.0
2018-02-26 15:30:00,117.85,117.88,117.79,117.87,12421.0,100.5333,100.5589,100.4821,100.5503,12421.0
2018-02-26 15:35:00,117.86,117.9,117.83,117.88,14599.0,100.5418,100.5759,100.5162,100.5589,14599.0
2018-02-26 15:40:00,117.89,117.91,117.8,117.81,14236.0,100.5674,100.5845,100.4906,100.4992,14236.0
2018-02-26 15:45:00,117.8,117.83,117.64,117.67,18215.0,100.4906,100.5162,100.3541,100.3797,18215.0
2018-02-26 15:50:00,117.75,117.81,117.65,117.67,28747.0,100.448,100.4992,100.3627,100.3797,28747.0
2018-02-26 15:55:00,117.67,117.91,117.66,117.91,67409.0,100.3797,100.5845,100.3712,100.5845,67409.0
2018-02-27 09:30:00,117.95,118.38,117.95,118.27,19300.0,100.6186,100.9854,100.6186,100.8916,19300.0
2018-02-27 09:35:00,118.21,118.64,118.2,118.6,6523.0,100.8404,101.2072,100.8318,101.1731,6523.0
2018-02-27 09:40:00,118.54,118.54,118.23,118.47,32933.0,101.1219,101.1219,100.8574,101.0622,32933.0
2018-02-27 09:45:00,118.48,118.99,118.47,118.82,8593.0,101.0707,101.5058,101.0622,101.3607,8593.0
2018-02-27 09:50:00,118.82,119.04,118.81,118.91,15103.0,101.3607,101.5484,101.3522,101.4375,15103.0
2018-02-27 09:55:00,118.96,119.18,118.92,118.98,8454.0,101.4802,101.6678,101.446,101.4972,8454.0
2018-02-27 10:00:00,119.0,119.0,118.53,118.53,18417.0,101.5143,101.5143,101.1134,101.1134,18417.0
2018-02-27 10:05:00,118.55,118.88,118.52,118.78,18055.0,101.1304,101.4119,101.1048,101.3266,18055.0
2018-02-27 10:10:00,118.86,118.87,118.72,118.74,7517.0,101.3949,101.4034,101.2754,101.2925,7517.0
2018-02-27 10:15:00,118.74,118.8,118.7,118.74,11829.0,101.2925,101.3437,101.2584,101.2925,11829.0
2018-02-27 10:20:00,118.84,118.87,118.71,118.72,11757.0,101.3778,101.4034,101.2669,101.2754,11757.0
2018-02-27 10:25:00,118.68,118.7,118.59,118.7,4705.0,101.2413,101.2584,101.1645,101.2584,4705.0
2018-02-27 10:30:00,118.67,118.67,118.26,118.26,11418.0,101.2328,101.2328,100.883,100.883,11418.0
2018-02-27 10:35:00,118.26,118.32,118.1,118.14,13894.0,100.883,100.9342,100.7465,100.7807,13894.0
2018-02-27 10:40:00,118.18,118.18,117.75,117.8,18032.0,100.8148,100.8148,100.448,100.4906,18032.0
2018-02-27 10:45:00,117.9,117.98,117.74,117.81,9921.0,100.5759,100.6442,100.4394,100.4992,9921.0
2018-02-27 10:50:00,117.81,117.94,117.46,117.46,23024.0,100.4992,100.61,100.2006,100.2006,23024.0
2018-02-27 10:55:00,117.4,117.63,117.4,117.59,7699.0,100.1494,100.3456,100.1494,100.3115,7699.0
2018-02-27 11:00:00,117.54,117.71,117.44,117.57,9534.0,100.2688,100.4138,100.1835,100.2944,9534.0
2018-02-27 11:05:00,117.66,117.81,117.64,117.76,3715.0,100.3712,100.4992,100.3541,100.4565,3715.0
2018-02-27 11:10:00,117.83,117.99,117.78,117.84,10402.0,100.5162,100.6527,100.4736,100.5247,10402.0
2018-02-27 11:15:00,117.9,118.01,117.73,117.82,7198.0,100.5759,100.6698,100.4309,100.5077,7198.0
2018-02-27 11:20:00,117.74,117.88,117.63,117.75,7389.0,100.4394,100.5589,100.3456,100.448,7389.0
2018-02-27 11:25:00,117.83,117.83,117.61,117.75,5452.0,100.5162,100.5162,100.3285,100.448,5452.0
2018-02-27 11:30:00,117.75,118.02,117.66,117.92,6300.0,100.448,100.6783,100.3712,100.593,6300.0
2018-02-27 11:35:00,117.9,117.9,117.6,117.6,10370.0,100.5759,100.5759,100.32,100.32,10370.0
2018-02-27 11:40:00,117.62,117.68,117.42,117.55,8343.0,100.3371,100.3883,100.1665,100.2774,8343.0
2018-02-27 11:45:00,117.52,117.67,117.44,117.63,17458.0,100.2518,100.3797,100.1835,100.3456,17458.0
2018-02-27 11:50:00,117.63,117.66,117.46,117.48,7912.0,100.3456,100.3712,100.2006,100.2176,7912.0
2018-02-27 11:55:00,117.49,117.51,117.26,117.29,4864.0,100.2262,100.2432,100.03,100.0556,4864.0
2018-02-27 12:00:00,117.36,117.52,117.36,117.46,4431.0,100.1153,100.2518,100.1153,100.2006,4431.0
2018-02-27 12:05:00,117.49,117.63,117.49,117.57,5768.0,100.2262,100.3456,100.2262,100.2944,5768.0
2018-02-27 12:10:00,117.56,117.6,117.4,117.45,6819.0,100.2859,100.32,100.1494,100.192,6819.0
2018-02-27 12:15:00,117.43,117.43,117.2,117.27,6843.0,100.175,100.175,99.9788,100.0385,6843.0
2018-02-27 12:20:00,117.25,117.25,117.04,117.11,9274.0,100.0214,100.0214,99.8423,99.902,9274.0
2018-02-27 12:25:00,117.12,117.38,117.08,117.34,3776.0,99.9105,100.1323,99.8764,100.0982,3776.0
2018-02-27 12:30:00,117.33,117.48,117.29,117.29,7885.0,100.0897,100.2176,100.0556,100.0556,7885.0
2018-02-27 12:35:00,117.33,117.49,117.33,117.48,3649.0,100.0897,100.2262,100.0897,100.2176,3649.0
2018-02-27 12:40:00,117.46,117.5,117.41,117.42,3600.0,100.2006,100.2347,100.1579,100.1665,3600.0
2018-02-27 12:45:00,117.43,117.5,117.39,117.39,14466.0,100.175,100.2347,100.1409,100.1409,14466.0
2018-02-27 12:50:00,117.4,117.55,117.4,117.46,12123.0,100.1494,100.2774,100.1494,100.2006,12123.0
2018-02-27 12:55:00,117.45,117.48,117.38,117.46,4317.0,100.192,100.2176,100.1323,100.2006,4317.0
2018-02-27 13:00:00,117.44,117.44,117.31,117.37,4200.0,100.1835,100.1835,100.0726,100.1238,4200.0
2018-02-27 13:05:00,117.38,117.48,117.36,117.44,8715.0,100.1323,100.2176,100.1153,100.1835,8715.0
2018-02-27 13:10:00,117.44,117.47,117.26,117.27,8483.0,100.1835,100.2091,100.03,100.0385,8483.0
2018-02-27 13:15:00,117.3,117.4,117.27,117.39,4224.0,100.0641,100.1494,100.0385,100.1409,4224.0
2018-02-27 13:20:00,117.41,117.47,117.38,117.42,6951.0,100.1579,100.2091,100.1323,100.1665,6951.0
2018-02-27 13:25:00,117.38,117.49,117.34,117.34,11055.0,100.1323,100.2262,100.0982,100.0982,11055.0
2018-02-27 13:30:00,117.34,117.4,117.23,117.23,4620.0,100.0982,100.1494,100.0044,100.0044,4620.0
2018-02-27 13:35:00,117.25,117.3,117.22,117.22,3477.0,100.0214,100.0641,99.9958,99.9958,3477.0
2018-02-27 13:40:00,117.2,117.29,117.19,117.29,3854.0,99.9788,100.0556,99.9703,100.0556,3854.0
2018-02-27 13:45:00,117.3,117.4,117.22,117.25,5234.0,100.0641,100.1494,99.9958,100.0214,5234.0
2018-02-27 13:50:00,117.22,117.3,117.19,117.26,7799.0,99.9958,100.0641,99.9703,100.03,7799.0
2018-02-27 13:55:00,117.23,117.26,117.12,117.12,4787.0,100.0044,100.03,99.9105,99.9105,4787.0
2018-02-27 14:00:00,117.17,117.23,117.05,117.1,4301.0,99.9532,100.0044,99.8508,99.8935,4301.0
2018-02-27 14:05:00,117.05,117.16,116.98,117.12,5663.0,99.8508,99.9447,99.7911,99.9105,5663.0
2018-02-27 14:10:00,117.16,117.18,117.01,117.09,5668.0,99.9447,99.9617,99.8167,99.8849,5668.0
2018-02-27 14:15:00,117.05,117.14,116.95,117.05,7564.0,99.8508,99.9276,99.7655,99.8508,7564.0
2018-02-27 14:20:00,117.03,117.1,116.96,116.96,6367.0,99.8338,99.8935,99.774,99.774,6367.0
2018-02-27 14:25:00,116.99,117.11,116.97,117.09,14538.0,99.7996,99.902,99.7826,99.8849,14538.0
2018-02-27 14:30:00,117.11,117.21,117.03,117.19,12714.0,99.902,99.9873,99.8338,99.9703,12714.0
2018-02-27 14:35:00,117.19,117.24,117.16,117.16,8488.0,99.9703,100.0129,99.9447,99.9447,8488.0
2018-02-27 14:40:00,117.21,117.21,117.1,117.11,5299.0,99.9873,99.9873,99.8935,99.902,5299.0
2018-02-27 14:45:00,117.11,117.11,116.94,116.97,5852.0,99.902,99.902,99.757,99.7826,5852.0
2018-02-27 14:50:00,116.94,117.04,116.94,116.99,5021.0,99.757,99.8423,99.757,99.7996,5021.0
2018-02-27 14:55:00,117.01,117.18,117.01,117.03,9900.0,99.8167,99.9617,99.8167,99.8338,9900.0
2018-02-27 15:00:00,117.03,117.1,116.89,116.89,9076.0,99.8338,99.8935,99.7143,99.7143,9076.0
2018-02-27 15:05:00,116.88,116.91,116.72,116.72,7286.0,99.7058,99.7314,99.5693,99.5693,7286.0
2018-02-27 15:10:00,116.74,116.88,116.73,116.81,7070.0,99.5864,99.7058,99.5778,99.6461,7070.0
2018-02-27 15:15:00,116.8,116.89,116.77,116.8,8019.0,99.6376,99.7143,99.612,99.6376,8019.0
2018-02-27 15:20:00,116.82,116.91,116.69,116.72,9994.0,99.6546,99.7314,99.5437,99.5693,9994.0
2018-02-27 15:25:00,116.73,116.83,116.62,116.82,9318.0,99.5778,99.6632,99.484,99.6546,9318.0
2018-02-27 15:30:00,116.82,116.97,116.81,116.84,13414.0,99.6546,99.7826,99.6461,99.6717,13414.0
2018-02-27 15:35:00,116.84,116.94,116.72,116.94,8970.0,99.6717,99.757,99.5693,99.757,8970.0
2018-02-27 15:40:00,116.92,116.95,116.81,116.82,14822.0,99.7399,99.7655,99.6461,99.6546,14822.0
2018-02-27 15:45:00,116.81,117.03,116.81,117.0,26080.0,99.6461,99.8338,99.6461,99.8082,26080.0
2018-02-27 15:50:00,116.99,116.99,116.65,116.73,27559.0,99.7996,99.7996,99.5096,99.5778,27559.0
2018-02-27 15:55:00,116.72,116.76,116.46,116.47,63461.0,99.5693,99.6034,99.3475,99.356,63461.0
2018-02-28 09:30:00,117.04,117.22,116.51,116.68,18986.0,99.8423,99.9958,99.3902,99.5352,18986.0
2018-02-28 09:35:00,116.71,117.01,116.57,116.72,8633.0,99.5608,99.8167,99.4414,99.5693,8633.0
2018-02-28 09:40:00,116.77,116.93,116.73,116.77,3535.0,99.612,99.7485,99.5778,99.612,3535.0
2018-02-28 09:45:00,116.8,116.92,116.61,116.88,11456.0,99.6376,99.7399,99.4755,99.7058,11456.0
2018-02-28 09:50:00,116.87,117.04,116.86,117.0,11001.0,99.6973,99.8423,99.6887,99.8082,11001.0
2018-02-28 09:55:00,116.96,117.11,116.92,117.1,8080.0,99.774,99.902,99.7399,99.8935,8080.0
2018-02-28 10:00:00,117.1,117.24,117.1,117.24,3812.0,99.8935,100.0129,99.8935,100.0129,3812.0
2018-02-28 10:05:00,117.18,117.18,117.0,117.05,6514.0,99.9617,99.9617,99.8082,99.8508,6514.0
2018-02-28 10:10:00,117.05,117.09,116.95,116.98,11827.0,99.8508,99.8849,99.7655,99.7911,11827.0
2018-02-28 10:15:00,116.97,117.16,116.96,117.16,9006.0,99.7826,99.9447,99.774,99.9447,9006.0
2018-02-28 10:20:00,117.17,117.19,117.09,117.14,4121.0,99.9532,99.9703,99.8849,99.9276,4121.0
2018-02-28 10:25:00,117.15,117.15,117.04,117.04,5364.0,99.9361,99.9361,99.8423,99.8423,5364.0
2018-02-28 10:30:00,117.03,117.03,116.87,117.01,6575.0,99.8338,99.8338,99.6973,99.8167,6575.0
2018-02-28 10:35:00,117.0,117.01,116.82,116.91,7416.0,99.8082,99.8167,99.6546,99.7314,7416.0
2018-02-28 10:40:00,116.89,116.89,116.56,116.59,4953.0,99.7143,99.7143,99.4328,99.4584,4953.0
2018-02-28 10:45:00,116.6,116.65,116.49,116.57,6547.0,99.4669,99.5096,99.3731,99.4414,6547.0
2018-02-28 10:50:00,116.56,116.61,116.29,116.43,10460.0,99.4328,99.4755,99.2025,99.3219,10460.0
2018-02-28 10:55:00,116.37,116.37,116.12,116.2,7060.0,99.2707,99.2707,99.0575,99.1257,7060.0
2018-02-28 11:00:00,116.28,116.34,116.16,116.27,6098.0,99.194,99.2452,99.0916,99.1854,6098.0
2018-02-28 11:05:00,116.33,116.43,116.12,116.12,2540.0,99.2366,99.3219,99.0575,99.0575,2540.0
2018-02-28 11:10:00,116.07,116.1,115.85,115.95,4631.0,99.0148,99.0404,98.8272,98.9125,4631.0
2018-02-28 11:15:00,115.96,116.14,115.96,116.12,6300.0,98.921,99.0745,98.921,99.0575,6300.0
2018-02-28 11:20:00,116.14,116.15,115.85,115.85,10732.0,99.0745,99.0831,98.8272,98.8272,10732.0
2018-02-28 11:25:00,115.85,116.05,115.8,115.93,10866.0,98.8272,98.9978,98.7845,98.8954,10866.0
2018-02-28 11:30:00,115.89,115.98,115.78,115.78,11909.0,98.8613,98.938,98.7674,98.7674,11909.0
2018-02-28 11:35:00,115.77,115.91,115.66,115.66,5830.0,98.7589,98.8783,98.6651,98.6651,5830.0
2018-02-28 11:40:00,115.68,115.8,115.67,115.76,5448.0,98.6821,98.7845,98.6736,98.7504,5448.0
2018-02-28 11:45:00,115.79,115.79,115.57,115.67,5583.0,98.776,98.776,98.5883,98.6736,5583.0
2018-02-28 11:50:00,115.76,115.81,115.65,115.81,6142.0,98.7504,98.793,98.6565,98.793,6142.0
2018-02-28 11:55:00,115.82,115.98,115.82,115.93,4189.0,98.8016,98.938,98.8016,98.8954,4189.0
2018-02-28 12:00:00,115.93,116.11,115.93,116.04,3900.0,98.8954,99.0489,98.8954,98.9892,3900.0
2018-02-28 12:05:00,116.0,116.37,115.97,116.37,6193.0,98.9551,99.2707,98.9295,99.2707,6193.0
2018-02-28 12:10:00,116.37,116.44,116.35,116.37,4281.0,99.2707,99.3305,99.2537,99.2707,4281.0
2018-02-28 12:15:00,116.39,116.39,116.15,116.15,5845.0,99.2878,99.2878,99.0831,99.0831,5845.0
2018-02-28 12:20:00,116.17,116.25,116.14,116.2,6453.0,99.1001,99.1684,99.0745,99.1257,6453.0
2018-02-28 12:25:00,116.29,116.37,116.27,116.32,4700.0,99.2025,99.2707,99.1854,99.2281,4700.0
2018-02-28 12:30:00,116.31,116.46,116.23,116.43,6219.0,99.2196,99.3475,99.1513,99.3219,6219.0
2018-02-28 12:35:00,116.42,116.64,116.38,116.62,4981.0,99.3134,99.5011,99.2793,99.484,4981.0
2018-02-28 12:40:00,116.6,116.67,116.53,116.67,4535.0,99.4669,99.5267,99.4072,99.5267,4535.0
2018-02-28 12:45:00,116.66,116.89,116.63,116.89,8424.0,99.5181,99.7143,99.4925,99.7143,8424.0
2018-02-28 12:50:00,116.88,116.92,116.84,116.89,5899.0,99.7058,99.7399,99.6717,99.7143,5899.0
2018-02-28 12:55:00,116.93,116.96,116.8,116.81,7182.0,99.7485,99.774,99.6376,99.6461,7182.0
2018-02-28 13:00:00,116.82,116.91,116.78,116.78,2218.0,99.6546,99.7314,99.6205,99.6205,2218.0
2018-02-28 13:05:00,116.78,116.93,116.78,116.82,2802.0,99.6205,99.7485,99.6205,99.6546,2802.0
2018-02-28 13:10:00,116.88,116.96,116.88,116.92,3500.0,99.7058,99.774,99.7058,99.7399,3500.0
2018-02-28 13:15:00,116.93,116.96,116.86,116.96,3793.0,99.7485,99.774,99.6887,99.774,3793.0
2018-02-28 13:20:00,116.93,117.07,116.92,117.07,2631.0,99.7485,99.8679,99.7399,99.8679,2631.0
2018-02-28 13:25:00,117.05,117.1,116.99,117.04,3876.0,99.8508,99.8935,99.7996,99.8423,3876.0
2018-02-28 13:30:00,117.06,117.11,116.94,117.11,4343.0,99.8594,99.902,99.757,99.902,4343.0
2018-02-28 13:35:00,117.08,117.1,116.94,116.99,6218.0,99.8764,99.8935,99.757,99.7996,6218.0
2018-02-28 13:40:00,116.98,117.17,116.98,117.08,12116.0,99.7911,99.9532,99.7911,99.8764,12116.0
2018-02-28 13:45:00,117.11,117.18,117.02,117.02,3168.0,99.902,99.9617,99.8252,99.8252,3168.0
2018-02-28 13:50:00,116.98,117.18,116.96,117.18,6860.0,99.7911,99.9617,99.774,99.9617,6860.0
2018-02-28 13:55:00,117.18,117.26,117.07,117.19,12758.0,99.9617,100.03,99.8679,99.9703,12758.0
2018-02-28 14:00:00,117.2,117.35,117.18,117.2,8957.0,99.9788,100.1067,99.9617,99.9788,8957.0
2018-02-28 14:05:00,117.23,117.26,117.08,117.08,10820.0,100.0044,100.03,99.8764,99.8764,10820.0
2018-02-28 14:10:00,117.12,117.23,117.08,117.14,4322.0,99.9105,100.0044,99.8764,99.9276,4322.0
2018-02-28 14:15:00,117.11,117.11,116.97,117.04,7991.0,99.902,99.902,99.7826,99.8423,7991.0
2018-02-28 14:20:00,117.05,117.07,116.93,117.03,8157.0,99.8508,99.8679,99.7485,99.8338,8157.0
2018-02-28 14:25:00,117.0,117.12,116.91,116.95,10382.0,99.8082,99.9105,99.7314,99.7655,10382.0
2018-02-28 14:30:00,116.91,116.91,116.68,116.68,4337.0,99.7314,99.7314,99.5352,99.5352,4337.0
2018-02-28 14:35:00,116.7,116.79,116.62,116.63,5737.0,99.5523,99.629,99.484,99.4925,5737.0
2018-02-28 14:40:00,116.63,116.67,116.54,116.55,7962.0,99.4925,99.5267,99.4158,99.4243,7962.0
2018-02-28 14:45:00,116.53,116.54,116.38,116.44,9615.0,99.4072,99.4158,99.2793,99.3305,9615.0
2018-02-28 14:50:00,116.47,116.47,116.23,116.33,4298.0,99.356,99.356,99.1513,99.2366,4298.0
2018-02-28 14:55:00,116.33,116.4,116.17,116.21,5174.0,99.2366,99.2963,99.1001,99.1343,5174.0
2018-02-28 15:00:00,116.24,116.31,116.07,116.14,5742.0,99.1598,99.2196,99.0148,99.0745,5742.0
2018-02-28 15:05:00,116.16,116.23,116.05,116.21,8110.0,99.0916,99.1513,98.9978,99.1343,8110.0
2018-02-28 15:10:00,116.23,116.26,116.06,116.15,7433.0,99.1513,99.1769,99.0063,99.0831,7433.0
2018-02-28 15:15:00,116.15,116.2,115.99,116.06,7631.0,99.0831,99.1257,98.9466,99.0063,7631.0
2018-02-28 15:20:00,116.05,116.05,115.78,115.85,9056.0,98.9978,98.9978,98.7674,98.8272,9056.0
2018-02-28 15:25:00,115.83,115.99,115.68,115.99,6929.0,98.8101,98.9466,98.6821,98.9466,6929.0
2018-02-28 15:30:00,116.02,116.02,115.88,115.88,12446.0,98.9722,98.9722,98.8527,98.8527,12446.0
2018-02-28 15:35:00,115.85,116.12,115.84,116.12,8800.0,98.8272,99.0575,98.8186,99.0575,8800.0
2018-02-28 15:40:00,116.12,116.12,115.86,115.96,9152.0,99.0575,99.0575,98.8357,98.921,9152.0
2018-02-28 15:45:00,115.92,115.92,115.42,115.45,28752.0,98.8869,98.8869,98.4603,98.4859,28752.0
2018-02-28 15:50:00,115.42,115.47,115.32,115.35,34594.0,98.4603,98.503,98.375,98.4006,34594.0
2018-02-28 15:55:00,115.33,115.52,115.31,115.32,127137.0,98.3836,98.5456,98.3665,98.375,127137.0
2018-03-01 09:30:00,115.33,115.38,114.99,115.38,32740.0,98.3836,98.4262,98.0935,98.4262,32740.0
2018-03-01 09:35:00,115.38,115.39,114.97,115.01,14076.0,98.4262,98.4347,98.0765,98.1106,14076.0
2018-03-01 09:40:00,115.01,115.15,114.69,114.79,8127.0,98.1106,98.23,97.8376,97.9229,8127.0
2018-03-01 09:45:00,114.8,114.94,114.33,114.49,24572.0,97.9314,98.0509,97.5305,97.667,24572.0
2018-03-01 09:50:00,114.42,114.46,113.87,113.9,17645.0,97.6073,97.6414,97.1381,97.1637,17645.0
2018-03-01 09:55:00,113.92,114.03,113.78,113.82,19521.0,97.1807,97.2746,97.0613,97.0954,19521.0
2018-03-01 10:00:00,113.79,114.41,113.69,114.41,18256.0,97.0698,97.5987,96.9845,97.5987,18256.0
2018-03-01 10:05:00,114.47,114.65,114.33,114.54,14130.0,97.6499,97.8035,97.5305,97.7096,14130.0
2018-03-01 10:10:00,114.5,114.59,114.28,114.59,10579.0,97.6755,97.7523,97.4878,97.7523,10579.0
2018-03-01 10:15:00,114.61,114.96,114.55,114.87,10926.0,97.7694,98.0679,97.7182,97.9912,10926.0
2018-03-01 10:20:00,114.86,114.86,114.65,114.81,5605.0,97.9826,97.9826,97.8035,97.94,5605.0
2018-03-01 10:25:00,114.84,115.21,114.76,115.21,9883.0,97.9656,98.2812,97.8973,98.2812,9883.0
2018-03-01 10:30:00,115.18,115.62,115.15,115.61,17423.0,98.2556,98.6309,98.23,98.6224,17423.0
2018-03-01 10:35:00,115.73,115.94,115.67,115.72,14574.0,98.7248,98.9039,98.6736,98.7163,14574.0
2018-03-01 10:40:00,115.79,115.9,115.48,115.54,9786.0,98.776,98.8698,98.5115,98.5627,9786.0
2018-03-01 10:45:00,115.54,115.68,115.36,115.42,8700.0,98.5627,98.6821,98.4092,98.4603,8700.0
2018-03-01 10:50:00,115.45,115.45,115.28,115.43,10523.0,98.4859,98.4859,98.3409,98.4689,10523.0
2018-03-01 10:55:00,115.39,115.39,114.95,115.0,5500.0,98.4347,98.4347,98.0594,98.102,5500.0
2018-03-01 11:00:00,115.07,115.22,114.93,115.07,7998.0,98.1618,98.2897,98.0423,98.1618,7998.0
2018-03-01 11:05:00,115.06,115.15,114.99,115.09,5789.0,98.1532,98.23,98.0935,98.1788,5789.0
2018-03-01 11:10:00,115.09,115.14,114.78,114.91,5295.0,98.1788,98.2215,97.9144,98.0253,5295.0
2018-03-01 11:15:00,114.91,115.13,114.91,115.12,5862.0,98.0253,98.2129,98.0253,98.2044,5862.0
2018-03-01 11:20:00,115.15,115.28,115.08,115.09,4639.0,98.23,98.3409,98.1703,98.1788,4639.0
2018-03-01 11:25:00,115.13,115.13,114.75,114.82,6402.0,98.2129,98.2129,97.8888,97.9485,6402.0
2018-03-01 11:30:00,114.85,114.91,114.75,114.82,8865.0,97.9741,98.0253,97.8888,97.9485,8865.0
2018-03-01 11:35:00,114.79,114.92,114.75,114.82,5414.0,97.9229,98.0338,97.8888,97.9485,5414.0
2018-03-01 11:40:00,114.81,115.07,114.76,115.05,6013.0,97.94,98.1618,97.8973,98.1447,6013.0
2018-03-01 11:45:00,115.09,115.25,115.06,115.12,4882.0,98.1788,98.3153,98.1532,98.2044,4882.0
2018-03-01 11:50:00,115.09,115.36,115.02,115.36,6390.0,98.1788,98.4092,98.1191,98.4092,6390.0
2018-03-01 11:55:00,115.43,115.43,115.21,115.22,5338.0,98.4689,98.4689,98.2812,98.2897,5338.0
2018-03-01 12:00:00,115.25,115.25,114.83,114.88,7080.0,98.3153,98.3153,97.957,97.9997,7080.0
2018-03-01 12:05:00,114.92,114.93,114.63,114.74,6115.0,98.0338,98.0423,97.7864,97.8803,6115.0
2018-03-01 12:10:00,114.69,114.82,114.68,114.7,3654.0,97.8376,97.9485,97.8291,97.8461,3654.0
2018-03-01 12:15:00,114.68,114.72,114.49,114.52,7600.0,97.8291,97.8632,97.667,97.6926,7600.0
2018-03-01 12:20:00,114.52,114.52,114.33,114.36,12717.0,97.6926,97.6926,97.5305,97.5561,12717.0
2018-03-01 12:25:00,114.32,114.44,114.14,114.32,9398.0,97.522,97.6243,97.3684,97.522,9398.0
2018-03-01 12:30:00,114.32,114.32,113.99,114.18,18741.0,97.522,97.522,97.2405,97.4025,18741.0
2018-03-01 12:35:00,114.2,114.35,114.16,114.25,26888.0,97.4196,97.5476,97.3855,97.4623,26888.0
2018-03-01 12:40:00,114.22,114.39,114.09,114.32,11981.0,97.4367,97.5817,97.3258,97.522,11981.0
2018-03-01 12:45:00,114.26,114.39,114.15,114.35,11806.0,97.4708,97.5817,97.3769,97.5476,11806.0
2018-03-01 12:50:00,114.28,114.33,114.12,114.25,16296.0,97.4878,97.5305,97.3514,97.4623,16296.0
2018-03-01 12:55:00,114.26,114.38,114.13,114.27,12040.0,97.4708,97.5732,97.3599,97.4793,12040.0
2018-03-01 13:00:00,114.24,114.28,113.76,113.8,25603.0,97.4537,97.4878,97.0443,97.0784,25603.0
2018-03-01 13:05:00,113.74,113.83,113.55,113.62,17349.0,97.0272,97.104,96.8651,96.9248,17349.0
2018-03-01 13:10:00,113.58,113.82,113.52,113.76,6619.0,96.8907,97.0954,96.8395,97.0443,6619.0
2018-03-01 13:15:00,113.76,113.82,113.69,113.75,3900.0,97.0443,97.0954,96.9845,97.0357,3900.0
2018-03-01 13:20:00,113.69,113.78,113.61,113.7,7264.0,96.9845,97.0613,96.9163,96.9931,7264.0
2018-03-01 13:25:00,113.67,113.86,113.67,113.78,4957.0,96.9675,97.1296,96.9675,97.0613,4957.0
2018-03-01 13:30:00,113.74,113.86,113.59,113.6,8285.0,97.0272,97.1296,96.8992,96.9078,8285.0
2018-03-01 13:35:00,113.58,113.63,113.47,113.5,6376.0,96.8907,96.9334,96.7969,96.8225,6376.0
2018-03-01 13:40:00,113.45,113.49,113.29,113.35,5167.0,96.7798,96.8139,96.6433,96.6945,5167.0
2018-03-01 13:45:00,113.3,113.31,113.06,113.13,5229.0,96.6518,96.6604,96.4471,96.5068,5229.0
2018-03-01 13:50:00,113.16,113.45,113.15,113.39,5843.0,96.5324,96.7798,96.5239,96.7286,5843.0
2018-03-01 13:55:00,113.28,113.28,113.06,113.09,6035.0,96.6348,96.6348,96.4471,96.4727,6035.0
2018-03-01 14:00:00,113.06,113.17,112.86,113.13,19369.0,96.4471,96.5409,96.2765,96.5068,19369.0
2018-03-01 14:05:00,113.12,113.26,112.99,113.1,16620.0,96.4983,96.6177,96.3874,96.4812,16620.0
2018-03-01 14:10:00,113.06,113.18,112.85,112.94,18022.0,96.4471,96.5495,96.268,96.3447,18022.0
2018-03-01 14:15:00,112.9,113.33,112.78,113.33,20152.0,96.3106,96.6774,96.2083,96.6774,20152.0
2018-03-01 14:20:00,113.31,113.59,113.25,113.34,17598.0,96.6604,96.8992,96.6092,96.686,17598.0
2018-03-01 14:25:00,113.4,113.5,113.28,113.46,15555.0,96.7372,96.8225,96.6348,96.7883,15555.0
2018-03-01 14:30:00,113.51,113.51,113.17,113.4,15654.0,96.831,96.831,96.5409,96.7372,15654.0
2018-03-01 14:35:00,113.37,113.4,113.12,113.16,15814.0,96.7116,96.7372,96.4983,96.5324,15814.0
2018-03-01 14:40:00,113.17,113.58,113.12,113.45,26114.0,96.5409,96.8907,96.4983,96.7798,26114.0
2018-03-01 14:45:00,113.44,113.58,113.38,113.42,17895.0,96.7713,96.8907,96.7201,96.7542,17895.0
2018-03-01 14:50:00,113.42,113.48,113.23,113.37,15295.0,96.7542,96.8054,96.5921,96.7116,15295.0
2018-03-01 14:55:00,113.38,113.84,113.33,113.73,37401.0,96.7201,97.1125,96.6774,97.0187,37401.0
2018-03-01 15:00:00,113.72,113.77,113.32,113.34,25753.0,97.0101,97.0528,96.6689,96.686,25753.0
2018-03-01 15:05:00,113.37,113.63,113.27,113.54,35978.0,96.7116,96.9334,96.6263,96.8566,35978.0
2018-03-01 15:10:00,113.54,113.93,113.43,113.92,16110.0,96.8566,97.1893,96.7627,97.1807,16110.0
2018-03-01 15:15:00,113.83,114.04,113.77,114.04,14011.0,97.104,97.2831,97.0528,97.2831,14011.0
2018-03-01 15:20:00,114.09,114.14,113.81,113.95,15413.0,97.3258,97.3684,97.0869,97.2063,15413.0
2018-03-01 15:25:00,113.92,114.16,113.91,114.02,17856.0,97.1807,97.3855,97.1722,97.266,17856.0
2018-03-01 15:30:00,114.06,114.17,113.79,113.94,27400.0,97.3002,97.394,97.0698,97.1978,27400.0
2018-03-01 15:35:00,113.95,113.95,113.67,113.7,18798.0,97.2063,97.2063,96.9675,96.9931,18798.0
2018-03-01 15:40:00,113.66,113.81,113.52,113.68,20806.0,96.9589,97.0869,96.8395,96.976,20806.0
2018-03-01 15:45:00,113.67,114.03,113.6,113.85,30049.0,96.9675,97.2746,96.9078,97.121,30049.0
2018-03-01 15:50:00,113.92,114.11,113.76,113.88,55860.0,97.1807,97.3428,97.0443,97.1466,55860.0
2018-03-01 15:55:00,113.92,114.05,113.71,113.76,80964.0,97.1807,97.2916,97.0016,97.0443,80964.0
2018-03-02 09:30:00,113.15,113.64,113.0,113.14,24648.0,96.5239,96.9419,96.3959,96.5154,24648.0
2018-03-02 09:35:00,113.37,113.59,112.81,113.01,11714.0,96.7116,96.8992,96.2338,96.4045,11714.0
2018-03-02 09:40:00,113.02,113.41,112.99,113.11,6876.0,96.413,96.7457,96.3874,96.4898,6876.0
2018-03-02 09:45:00,113.07,113.32,113.0,113.08,10627.0,96.4556,96.6689,96.3959,96.4642,10627.0
2018-03-02 09:50:00,113.2,113.4,112.81,112.81,34813.0,96.5665,96.7372,96.2338,96.2338,34813.0
2018-03-02 09:55:00,112.89,113.15,112.74,112.88,8312.0,96.3021,96.5239,96.1741,96.2936,8312.0
2018-03-02 10:00:00,113.02,113.25,112.97,113.21,15252.0,96.413,96.6092,96.3703,96.5751,15252.0
2018-03-02 10:05:00,113.17,113.2,112.91,113.05,6298.0,96.5409,96.5665,96.3192,96.4386,6298.0
2018-03-02 10:10:00,113.05,113.05,112.77,112.87,7045.0,96.4386,96.4386,96.1997,96.285,7045.0
2018-03-02 10:15:00,112.85,112.85,112.62,112.65,9948.0,96.268,96.268,96.0718,96.0974,9948.0
2018-03-02 10:20:00,112.66,112.85,112.5,112.75,10444.0,96.1059,96.268,95.9694,96.1827,10444.0
2018-03-02 10:25:00,112.84,113.2,112.84,113.11,6257.0,96.2594,96.5665,96.2594,96.4898,6257.0
2018-03-02 10:30:00,113.07,113.36,112.93,113.3,16196.0,96.4556,96.703,96.3362,96.6518,16196.0
2018-03-02 10:35:00,113.36,113.48,113.33,113.34,10523.0,96.703,96.8054,96.6774,96.686,10523.0
2018-03-02 10:40:00,113.43,113.79,113.43,113.67,9095.0,96.7627,97.0698,96.7627,96.9675,9095.0
2018-03-02 10:45:00,113.68,113.69,113.47,113.53,6338.0,96.976,96.9845,96.7969,96.848,6338.0
2018-03-02 10:50:00,113.49,113.51,113.22,113.33,5045.0,96.8139,96.831,96.5836,96.6774,5045.0
2018-03-02 10:55:00,113.38,113.43,113.14,113.14,5326.0,96.7201,96.7627,96.5154,96.5154,5326.0
2018-03-02 11:00:00,113.15,113.25,113.09,113.15,7481.0,96.5239,96.6092,96.4727,96.5239,7481.0
2018-03-02 11:05:00,113.12,113.12,112.87,112.91,13307.0,96.4983,96.4983,96.285,96.3192,13307.0
2018-03-02 11:10:00,112.92,113.0,112.81,112.96,12413.0,96.3277,96.3959,96.2338,96.3618,12413.0
2018-03-02 11:15:00,112.95,112.97,112.59,112.59,13402.0,96.3533,96.3703,96.0462,96.0462,13402.0
2018-03-02 11:20:00,112.62,112.83,112.59,112.83,5368.0,96.0718,96.2509,96.0462,96.2509,5368.0
2018-03-02 11:25:00,112.83,113.21,112.83,113.15,6484.0,96.2509,96.5751,96.2509,96.5239,6484.0
2018-03-02 11:30:00,113.17,113.33,113.08,113.21,8334.0,96.5409,96.6774,96.4642,96.5751,8334.0
2018-03-02 11:35:00,113.16,113.17,113.02,113.02,4427.0,96.5324,96.5409,96.413,96.413,4427.0
2018-03-02 11:40:00,113.06,113.29,113.05,113.16,10100.0,96.4471,96.6433,96.4386,96.5324,10100.0
2018-03-02 11:45:00,113.19,113.31,113.09,113.21,25153.0,96.558,96.6604,96.4727,96.5751,25153.0
2018-03-02 11:50:00,113.23,113.35,113.18,113.32,6271.0,96.5921,96.6945,96.5495,96.6689,6271.0
2018-03-02 11:55:00,113.24,113.42,113.22,113.32,10196.0,96.6007,96.7542,96.5836,96.6689,10196.0
2018-03-02 12:00:00,113.3,113.46,113.29,113.32,10663.0,96.6518,96.7883,96.6433,96.6689,10663.0
2018-03-02 12:05:00,113.34,113.35,113.19,113.2,7154.0,96.686,96.6945,96.558,96.5665,7154.0
2018-03-02 12:10:00,113.21,113.24,113.0,113.13,16252.0,96.5751,96.6007,96.3959,96.5068,16252.0
2018-03-02 12:15:00,113.13,113.18,112.99,113.05,9025.0,96.5068,96.5495,96.3874,96.4386,9025.0
2018-03-02 12:20:00,113.06,113.11,112.93,113.1,9630.0,96.4471,96.4898,96.3362,96.4812,9630.0
2018-03-02 12:25:00,113.11,113.25,113.09,113.25,10614.0,96.4898,96.6092,96.4727,96.6092,10614.0
2018-03-02 12:30:00,113.2,113.22,112.84,112.84,7092.0,96.5665,96.5836,96.2594,96.2594,7092.0
2018-03-02 12:35:00,112.88,113.0,112.85,112.87,7147.0,96.2936,96.3959,96.268,96.285,7147.0
2018-03-02 12:40:00,112.85,113.01,112.83,112.92,7583.0,96.268,96.4045,96.2509,96.3277,7583.0
2018-03-02 12:45:00,112.93,113.05,112.93,112.98,10184.0,96.3362,96.4386,96.3362,96.3789,10184.0
2018-03-02 12:50:00,112.97,113.05,112.91,113.0,10150.0,96.3703,96.4386,96.3192,96.3959,10150.0
2018-03-02 12:55:00,113.01,113.11,112.89,113.02,25254.0,96.4045,96.4898,96.3021,96.413,25254.0
2018-03-02 13:00:00,113.0,113.07,112.88,113.0,9376.0,96.3959,96.4556,96.2936,96.3959,9376.0
2018-03-02 13:05:00,113.0,113.01,112.84,112.89,5411.0,96.3959,96.4045,96.2594,96.3021,5411.0
2018-03-02 13:10:00,112.86,112.87,112.52,112.56,8395.0,96.2765,96.285,95.9865,96.0206,8395.0
2018-03-02 13:15:00,112.58,112.69,112.55,112.64,10193.0,96.0376,96.1315,96.012,96.0888,10193.0
2018-03-02 13:20:00,112.66,112.71,112.48,112.53,8139.0,96.1059,96.1485,95.9523,95.995,8139.0
2018-03-02 13:25:00,112.49,112.73,112.49,112.62,10970.0,95.9609,96.1656,95.9609,96.0718,10970.0
2018-03-02 13:30:00,112.59,112.61,112.29,112.38,8084.0,96.0462,96.0632,95.7903,95.867,8084.0
2018-03-02 13:35:00,112.35,112.4,112.24,112.33,10774.0,95.8414,95.8841,95.7476,95.8244,10774.0
2018-03-02 13:40:00,112.36,112.42,112.22,112.34,13132.0,95.85,95.9012,95.7305,95.8329,13132.0
2018-03-02 13:45:00,112.33,112.43,112.33,112.43,14805.0,95.8244,95.9097,95.8244,95.9097,14805.0
2018-03-02 13:50:00,112.43,112.53,112.41,112.43,14698.0,95.9097,95.995,95.8926,95.9097,14698.0
2018-03-02 13:55:00,112.4,112.4,112.19,112.3,15348.0,95.8841,95.8841,95.7049,95.7988,15348.0
2018-03-02 14:00:00,112.32,112.74,112.32,112.69,10417.0,95.8158,96.1741,95.8158,96.1315,10417.0
2018-03-02 14:05:00,112.66,112.82,112.65,112.73,9098.0,96.1059,96.2424,96.0974,96.1656,9098.0
2018-03-02 14:10:00,112.75,112.94,112.75,112.87,10377.0,96.1827,96.3447,96.1827,96.285,10377.0
2018-03-02 14:15:00,112.86,112.9,112.69,112.72,8992.0,96.2765,96.3106,96.1315,96.1571,8992.0
2018-03-02 14:20:00,112.71,112.71,112.49,112.52,5263.0,96.1485,96.1485,95.9609,95.9865,5263.0
2018-03-02 14:25:00,112.53,112.69,112.48,112.58,9340.0,95.995,96.1315,95.9523,96.0376,9340.0
2018-03-02 14:30:00,112.59,112.7,112.53,112.55,45627.0,96.0462,96.14,95.995,96.012,45627.0
2018-03-02 14:35:00,112.54,112.86,112.52,112.86,7632.0,96.0035,96.2765,95.9865,96.2765,7632.0
2018-03-02 14:40:00,112.87,112.96,112.74,112.92,18090.0,96.285,96.3618,96.1741,96.3277,18090.0
2018-03-02 14:45:00,112.94,113.02,112.83,112.99,12865.0,96.3447,96.413,96.2509,96.3874,12865.0
2018-03-02 14:50:00,113.01,113.12,112.96,113.0,11850.0,96.4045,96.4983,96.3618,96.3959,11850.0
2018-03-02 14:55:00,112.97,112.97,112.78,112.84,13710.0,96.3703,96.3703,96.2083,96.2594,13710.0
2018-03-02 15:00:00,112.78,112.78,112.56,112.68,14146.0,96.2083,96.2083,96.0206,96.1229,14146.0
2018-03-02 15:05:00,112.69,112.74,112.54,112.74,16952.0,96.1315,96.1741,96.0035,96.1741,16952.0
2018-03-02 15:10:00,112.77,112.78,112.67,112.73,8508.0,96.1997,96.2083,96.1144,96.1656,8508.0
2018-03-02 15:15:00,112.71,112.95,112.6,112.88,16701.0,96.1485,96.3533,96.0547,96.2936,16701.0
2018-03-02 15:20:00,112.89,112.96,112.76,112.91,11696.0,96.3021,96.3618,96.1912,96.3192,11696.0
2018-03-02 15:25:00,112.95,113.06,112.9,112.97,23721.0,96.3533,96.4471,96.3106,96.3703,23721.0
2018-03-02 15:30:00,112.95,113.15,112.94,113.09,23150.0,96.3533,96.5239,96.3447,96.4727,23150.0
2018-03-02 15:35:00,113.09,113.34,113.07,113.34,16881.0,96.4727,96.686,96.4556,96.686,16881.0
2018-03-02 15:40:00,113.36,113.52,113.23,113.52,22566.0,96.703,96.8395,96.5921,96.8395,22566.0
2018-03-02 15:45:00,113.51,113.55,113.24,113.39,33706.0,96.831,96.8651,96.6007,96.7286,33706.0
2018-03-02 15:50:00,113.43,113.71,113.42,113.7,98387.0,96.7627,97.0016,96.7542,96.9931,98387.0
2018-03-02 15:55:00,113.68,113.92,113.58,113.6,102240.0,96.976,97.1807,96.8907,96.9078,102240.0
2018-03-05 09:30:00,112.75,113.46,112.71,113.42,30033.0,96.1827,96.7883,96.1485,96.7542,30033.0
2018-03-05 09:35:00,113.38,113.5,113.16,113.39,43329.0,96.7201,96.8225,96.5324,96.7286,43329.0
2018-03-05 09:40:00,113.51,113.63,113.26,113.56,62601.0,96.831,96.9334,96.6177,96.8736,62601.0
2018-03-05 09:45:00,113.56,113.66,113.06,113.21,48706.0,96.8736,96.9589,96.4471,96.5751,48706.0
2018-03-05 09:50:00,113.24,113.46,113.24,113.32,12439.0,96.6007,96.7883,96.6007,96.6689,12439.0
2018-03-05 09:55:00,113.33,113.46,113.3,113.31,9849.0,96.6774,96.7883,96.6518,96.6604,9849.0
2018-03-05 10:00:00,113.35,113.43,113.17,113.35,12400.0,96.6945,96.7627,96.5409,96.6945,12400.0
2018-03-05 10:05:00,113.36,113.36,113.05,113.19,16591.0,96.703,96.703,96.4386,96.558,16591.0
2018-03-05 10:10:00,113.22,113.24,112.98,113.06,15085.0,96.5836,96.6007,96.3789,96.4471,15085.0
2018-03-05 10:15:00,113.05,113.13,112.89,112.99,12202.0,96.4386,96.5068,96.3021,96.3874,12202.0
2018-03-05 10:20:00,113.0,113.1,112.93,112.97,10506.0,96.3959,96.4812,96.3362,96.3703,10506.0
2018-03-05 10:25:00,112.97,113.23,112.81,113.22,22212.0,96.3703,96.5921,96.2338,96.5836,22212.0
2018-03-05 10:30:00,113.25,113.29,113.08,113.08,11194.0,96.6092,96.6433,96.4642,96.4642,11194.0
2018-03-05 10:35:00,113.12,113.26,113.03,113.23,12276.0,96.4983,96.6177,96.4215,96.5921,12276.0
2018-03-05 10:40:00,113.24,113.33,113.14,113.24,36426.0,96.6007,96.6774,96.5154,96.6007,36426.0
2018-03-05 10:45:00,113.24,113.29,113.11,113.25,63733.0,96.6007,96.6433,96.4898,96.6092,63733.0
2018-03-05 10:50:00,113.26,113.36,113.19,113.34,17211.0,96.6177,96.703,96.558,96.686,17211.0
2018-03-05 10:55:00,113.36,113.63,113.35,113.58,16849.0,96.703,96.9334,96.6945,96.8907,16849.0
2018-03-05 11:00:00,113.57,113.77,113.5,113.74,36353.0,96.8822,97.0528,96.8225,97.0272,36353.0
2018-03-05 11:05:00,113.73,113.98,113.7,113.92,22106.0,97.0187,97.2319,96.9931,97.1807,22106.0
2018-03-05 11:10:00,113.87,113.9,113.76,113.76,12930.0,97.1381,97.1637,97.0443,97.0443,12930.0
2018-03-05 11:15:00,113.76,113.8,113.63,113.8,12866.0,97.0443,97.0784,96.9334,97.0784,12866.0
2018-03-05 11:20:00,113.79,114.1,113.79,114.0,16593.0,97.0698,97.3343,97.0698,97.249,16593.0
2018-03-05 11:25:00,113.98,114.05,113.97,114.03,9841.0,97.2319,97.2916,97.2234,97.2746,9841.0
2018-03-05 11:30:00,114.01,114.22,114.01,114.13,10239.0,97.2575,97.4367,97.2575,97.3599,10239.0
2018-03-05 11:35:00,114.13,114.33,114.11,114.32,8193.0,97.3599,97.5305,97.3428,97.522,8193.0
2018-03-05 11:40:00,114.34,114.7,114.31,114.67,29994.0,97.539,97.8461,97.5134,97.8205,29994.0
2018-03-05 11:45:00,114.69,114.79,114.61,114.62,11367.0,97.8376,97.9229,97.7694,97.7779,11367.0
2018-03-05 11:50:00,114.65,114.74,114.54,114.57,5967.0,97.8035,97.8803,97.7096,97.7352,5967.0
2018-03-05 11:55:00,114.56,114.78,114.51,114.68,7719.0,97.7267,97.9144,97.684,97.8291,7719.0
2018-03-05 12:00:00,114.69,115.0,114.69,115.0,10838.0,97.8376,98.102,97.8376,98.102,10838.0
2018-03-05 12:05:00,114.98,115.0,114.8,114.84,6712.0,98.085,98.102,97.9314,97.9656,6712.0
2018-03-05 12:10:00,114.86,114.91,114.78,114.79,5544.0,97.9826,98.0253,97.9144,97.9229,5544.0
2018-03-05 12:15:00,114.78,114.9,114.78,114.82,7812.0,97.9144,98.0167,97.9144,97.9485,7812.0
2018-03-05 12:20:00,114.82,114.82,114.58,114.58,6418.0,97.9485,97.9485,97.7438,97.7438,6418.0
2018-03-05 12:25:00,114.55,114.67,114.54,114.65,4609.0,97.7182,97.8205,97.7096,97.8035,4609.0
2018-03-05 12:30:00,114.65,114.81,114.64,114.74,9973.0,97.8035,97.94,97.7949,97.8803,9973.0
2018-03-05 12:35:00,114.8,114.89,114.8,114.89,3801.0,97.9314,98.0082,97.9314,98.0082,3801.0
2018-03-05 12:40:00,114.89,114.95,114.85,114.85,5900.0,98.0082,98.0594,97.9741,97.9741,5900.0
2018-03-05 12:45:00,114.9,115.03,114.9,114.94,5420.0,98.0167,98.1276,98.0167,98.0509,5420.0
2018-03-05 12:50:00,114.94,114.97,114.91,114.95,6733.0,98.0509,98.0765,98.0253,98.0594,6733.0
2018-03-05 12:55:00,114.93,115.02,114.93,114.99,3000.0,98.0423,98.1191,98.0423,98.0935,3000.0
2018-03-05 13:00:00,115.0,115.18,114.94,115.13,8202.0,98.102,98.2556,98.0509,98.2129,8202.0
2018-03-05 13:05:00,115.12,115.17,115.05,115.09,3964.0,98.2044,98.2471,98.1447,98.1788,3964.0
2018-03-05 13:10:00,115.09,115.25,115.09,115.15,4465.0,98.1788,98.3153,98.1788,98.23,4465.0
2018-03-05 13:15:00,115.17,115.21,115.08,115.12,5163.0,98.2471,98.2812,98.1703,98.2044,5163.0
2018-03-05 13:20:00,115.12,115.26,115.12,115.26,5741.0,98.2044,98.3238,98.2044,98.3238,5741.0
2018-03-05 13:25:00,115.26,115.26,115.17,115.19,4831.0,98.3238,98.3238,98.2471,98.2641,4831.0
2018-03-05 13:30:00,115.19,115.21,114.98,115.05,5800.0,98.2641,98.2812,98.085,98.1447,5800.0
2018-03-05 13:35:00,115.04,115.12,114.96,115.03,5255.0,98.1362,98.2044,98.0679,98.1276,5255.0
2018-03-05 13:40:00,115.04,115.15,115.01,115.01,6208.0,98.1362,98.23,98.1106,98.1106,6208.0
2018-03-05 13:45:00,115.0,115.09,114.87,114.92,8000.0,98.102,98.1788,97.9912,98.0338,8000.0
2018-03-05 13:50:00,114.97,114.99,114.92,114.94,6840.0,98.0765,98.0935,98.0338,98.0509,6840.0
2018-03-05 13:55:00,114.93,114.96,114.83,114.95,11721.0,98.0423,98.0679,97.957,98.0594,11721.0
2018-03-05 14:00:00,114.95,115.07,114.85,114.86,10133.0,98.0594,98.1618,97.9741,97.9826,10133.0
2018-03-05 14:05:00,114.82,114.85,114.74,114.83,8322.0,97.9485,97.9741,97.8803,97.957,8322.0
2018-03-05 14:10:00,114.84,114.86,114.55,114.61,6604.0,97.9656,97.9826,97.7182,97.7694,6604.0
2018-03-05 14:15:00,114.59,114.73,114.58,114.58,7272.0,97.7523,97.8717,97.7438,97.7438,7272.0
2018-03-05 14:20:00,114.57,114.74,114.52,114.71,11448.0,97.7352,97.8803,97.6926,97.8547,11448.0
2018-03-05 14:25:00,114.72,114.98,114.72,114.97,10096.0,97.8632,98.085,97.8632,98.0765,10096.0
2018-03-05 14:30:00,114.94,115.18,114.93,115.13,11352.0,98.0509,98.2556,98.0423,98.2129,11352.0
2018-03-05 14:35:00,115.16,115.27,115.01,115.27,7176.0,98.2385,98.3324,98.1106,98.3324,7176.0
2018-03-05 14:40:00,115.27,115.31,115.18,115.31,10143.0,98.3324,98.3665,98.2556,98.3665,10143.0
2018-03-05 14:45:00,115.3,115.34,115.22,115.33,7737.0,98.358,98.3921,98.2897,98.3836,7737.0
2018-03-05 14:50:00,115.34,115.37,115.31,115.31,7206.0,98.3921,98.4177,98.3665,98.3665,7206.0
2018-03-05 14:55:00,115.32,115.43,115.29,115.43,12245.0,98.375,98.4689,98.3494,98.4689,12245.0
2018-03-05 15:00:00,115.42,115.47,115.36,115.43,8296.0,98.4603,98.503,98.4092,98.4689,8296.0
2018-03-05 15:05:00,115.42,115.54,115.33,115.34,19918.0,98.4603,98.5627,98.3836,98.3921,19918.0
2018-03-05 15:10:00,115.36,115.41,115.33,115.36,10717.0,98.4092,98.4518,98.3836,98.4092,10717.0
2018-03-05 15:15:00,115.36,115.44,115.31,115.43,9491.0,98.4092,98.4774,98.3665,98.4689,9491.0
2018-03-05 15:20:00,115.46,115.61,115.45,115.57,13190.0,98.4945,98.6224,98.4859,98.5883,13190.0
2018-03-05 15:25:00,115.56,115.56,115.37,115.4,20828.0,98.5798,98.5798,98.4177,98.4433,20828.0
2018-03-05 15:30:00,115.39,115.65,115.33,115.65,19871.0,98.4347,98.6565,98.3836,98.6565,19871.0
2018-03-05 15:35:00,115.62,115.75,115.59,115.7,17753.0,98.6309,98.7418,98.6054,98.6992,17753.0
2018-03-05 15:40:00,115.71,115.86,115.66,115.76,27639.0,98.7077,98.8357,98.6651,98.7504,27639.0
2018-03-05 15:45:00,115.77,115.87,115.71,115.71,27678.0,98.7589,98.8442,98.7077,98.7077,27678.0
2018-03-05 15:50:00,115.73,115.84,115.71,115.79,47834.0,98.7248,98.8186,98.7077,98.776,47834.0
2018-03-05 15:55:00,115.79,115.89,115.65,115.66,72752.0,98.776,98.8613,98.6565,98.6651,72752.0
2018-03-06 09:30:00,115.61,116.0,115.26,115.77,38265.0,98.6224,98.9551,98.3238,98.7589,38265.0
2018-03-06 09:35:00,115.73,115.82,115.41,115.5,10157.0,98.7248,98.8016,98.4518,98.5286,10157.0
2018-03-06 09:40:00,115.51,115.58,115.25,115.25,6348.0,98.5371,98.5968,98.3153,98.3153,6348.0
2018-03-06 09:45:00,115.2,115.22,115.11,115.17,7999.0,98.2727,98.2897,98.1959,98.2471,7999.0
2018-03-06 09:50:00,115.21,115.23,114.88,114.91,11265.0,98.2812,98.2983,97.9997,98.0253,11265.0
2018-03-06 09:55:00,114.92,115.02,114.85,114.87,10441.0,98.0338,98.1191,97.9741,97.9912,10441.0
2018-03-06 10:00:00,114.92,115.14,114.92,115.13,22829.0,98.0338,98.2215,98.0338,98.2129,22829.0
2018-03-06 10:05:00,115.13,115.27,115.1,115.13,8255.0,98.2129,98.3324,98.1874,98.2129,8255.0
2018-03-06 10:10:00,115.14,115.18,115.03,115.14,11284.0,98.2215,98.2556,98.1276,98.2215,11284.0
2018-03-06 10:15:00,115.19,115.36,115.19,115.35,5510.0,98.2641,98.4092,98.2641,98.4006,5510.0
2018-03-06 10:20:00,115.34,115.47,115.25,115.47,7747.0,98.3921,98.503,98.3153,98.503,7747.0
2018-03-06 10:25:00,115.44,115.52,115.39,115.43,6703.0,98.4774,98.5456,98.4347,98.4689,6703.0
2018-03-06 10:30:00,115.47,115.52,115.35,115.38,5980.0,98.503,98.5456,98.4006,98.4262,5980.0
2018-03-06 10:35:00,115.36,115.37,115.2,115.36,9742.0,98.4092,98.4177,98.2727,98.4092,9742.0
2018-03-06 10:40:00,115.32,115.32,115.16,115.21,11114.0,98.375,98.375,98.2385,98.2812,11114.0
2018-03-06 10:45:00,115.18,115.18,114.9,114.94,6026.0,98.2556,98.2556,98.0167,98.0509,6026.0
2018-03-06 10:50:00,114.94,114.98,114.76,114.78,7093.0,98.0509,98.085,97.8973,97.9144,7093.0
2018-03-06 10:55:00,114.81,114.9,114.54,114.67,6656.0,97.94,98.0167,97.7096,97.8205,6656.0
2018-03-06 11:00:00,114.61,114.9,114.55,114.87,12421.0,97.7694,98.0167,97.7182,97.9912,12421.0
2018-03-06 11:05:00,114.81,114.99,114.81,114.83,5975.0,97.94,98.0935,97.94,97.957,5975.0
2018-03-06 11:10:00,114.84,114.94,114.77,114.88,8407.0,97.9656,98.0509,97.9058,97.9997,8407.0
2018-03-06 11:15:00,114.86,114.96,114.77,114.87,6055.0,97.9826,98.0679,97.9058,97.9912,6055.0
2018-03-06 11:20:00,114.86,114.86,114.49,114.51,5783.0,97.9826,97.9826,97.667,97.684,5783.0
2018-03-06 11:25:00,114.47,114.75,114.46,114.65,7463.0,97.6499,97.8888,97.6414,97.8035,7463.0
2018-03-06 11:30:00,114.67,114.69,114.58,114.61,3520.0,97.8205,97.8376,97.7438,97.7694,3520.0
2018-03-06 11:35:00,114.58,114.58,114.31,114.31,8605.0,97.7438,97.7438,97.5134,97.5134,8605.0
2018-03-06 11:40:00,114.29,114.54,114.23,114.41,5024.0,97.4964,97.7096,97.4452,97.5987,5024.0
2018-03-06 11:45:00,114.39,114.55,114.35,114.53,10104.0,97.5817,97.7182,97.5476,97.7011,10104.0
2018-03-06 11:50:00,114.54,114.55,114.43,114.5,4387.0,97.7096,97.7182,97.6158,97.6755,4387.0
2018-03-06 11:55:00,114.51,114.7,114.46,114.7,7314.0,97.684,97.8461,97.6414,97.8461,7314.0
2018-03-06 12:00:00,114.77,114.77,114.64,114.69,9523.0,97.9058,97.9058,97.7949,97.8376,9523.0
2018-03-06 12:05:00,114.69,114.74,114.6,114.67,5775.0,97.8376,97.8803,97.7608,97.8205,5775.0
2018-03-06 12:10:00,114.71,114.75,114.66,114.72,5494.0,97.8547,97.8888,97.812,97.8632,5494.0
2018-03-06 12:15:00,114.74,114.74,114.61,114.63,5172.0,97.8803,97.8803,97.7694,97.7864,5172.0
2018-03-06 12:20:00,114.63,114.63,114.43,114.46,7042.0,97.7864,97.7864,97.6158,97.6414,7042.0
2018-03-06 12:25:00,114.49,114.49,114.42,114.43,3512.0,97.667,97.667,97.6073,97.6158,3512.0
2018-03-06 12:30:00,114.41,114.6,114.4,114.55,17679.0,97.5987,97.7608,97.5902,97.7182,17679.0
2018-03-06 12:35:00,114.57,114.73,114.55,114.73,7251.0,97.7352,97.8717,97.7182,97.8717,7251.0
2018-03-06 12:40:00,114.68,114.88,114.68,114.87,5982.0,97.8291,97.9997,97.8291,97.9912,5982.0
2018-03-06 12:45:00,114.79,114.84,114.76,114.79,4440.0,97.9229,97.9656,97.8973,97.9229,4440.0
2018-03-06 12:50:00,114.81,114.88,114.8,114.83,3940.0,97.94,97.9997,97.9314,97.957,3940.0
2018-03-06 12:55:00,114.8,115.12,114.8,115.1,7110.0,97.9314,98.2044,97.9314,98.1874,7110.0
2018-03-06 13:00:00,115.06,115.19,114.94,114.94,15076.0,98.1532,98.2641,98.0509,98.0509,15076.0
2018-03-06 13:05:00,114.95,115.04,114.92,114.92,4715.0,98.0594,98.1362,98.0338,98.0338,4715.0
2018-03-06 13:10:00,114.95,115.03,114.91,114.95,4257.0,98.0594,98.1276,98.0253,98.0594,4257.0
2018-03-06 13:15:00,114.98,115.03,114.93,114.97,3626.0,98.085,98.1276,98.0423,98.0765,3626.0
2018-03-06 13:20:00,114.95,115.08,114.92,115.03,7602.0,98.0594,98.1703,98.0338,98.1276,7602.0
2018-03-06 13:25:00,115.06,115.22,114.98,115.18,17243.0,98.1532,98.2897,98.085,98.2556,17243.0
2018-03-06 13:30:00,115.16,115.2,115.04,115.15,17660.0,98.2385,98.2727,98.1362,98.23,17660.0
2018-03-06 13:35:00,115.15,115.2,115.08,115.16,13800.0,98.23,98.2727,98.1703,98.2385,13800.0
2018-03-06 13:40:00,115.16,115.18,115.07,115.18,17335.0,98.2385,98.2556,98.1618,98.2556,17335.0
2018-03-06 13:45:00,115.21,115.21,114.78,114.83,7747.0,98.2812,98.2812,97.9144,97.957,7747.0
2018-03-06 13:50:00,114.86,114.86,114.75,114.76,3781.0,97.9826,97.9826,97.8888,97.8973,3781.0
2018-03-06 13:55:00,114.78,114.82,114.69,114.81,5373.0,97.9144,97.9485,97.8376,97.94,5373.0
2018-03-06 14:00:00,114.82,114.89,114.77,114.85,3893.0,97.9485,98.0082,97.9058,97.9741,3893.0
2018-03-06 14:05:00,114.76,114.76,114.58,114.74,11270.0,97.8973,97.8973,97.7438,97.8803,11270.0
2018-03-06 14:10:00,114.69,114.69,114.57,114.63,6230.0,97.8376,97.8376,97.7352,97.7864,6230.0
2018-03-06 14:15:00,114.66,114.67,114.56,114.61,5100.0,97.812,97.8205,97.7267,97.7694,5100.0
2018-03-06 14:20:00,114.68,114.76,114.65,114.76,5801.0,97.8291,97.8973,97.8035,97.8973,5801.0
2018-03-06 14:25:00,114.76,114.79,114.71,114.73,4434.0,97.8973,97.9229,97.8547,97.8717,4434.0
2018-03-06 14:30:00,114.7,114.91,114.7,114.91,3404.0,97.8461,98.0253,97.8461,98.0253,3404.0
2018-03-06 14:35:00,114.9,115.04,114.9,115.04,5943.0,98.0167,98.1362,98.0167,98.1362,5943.0
2018-03-06 14:40:00,115.06,115.09,114.97,115.0,5994.0,98.1532,98.1788,98.0765,98.102,5994.0
2018-03-06 14:45:00,115.01,115.13,114.97,115.13,7728.0,98.1106,98.2129,98.0765,98.2129,7728.0
2018-03-06 14:50:00,115.11,115.16,115.1,115.13,5367.0,98.1959,98.2385,98.1874,98.2129,5367.0
2018-03-06 14:55:00,115.09,115.16,115.08,115.1,5163.0,98.1788,98.2385,98.1703,98.1874,5163.0
2018-03-06 15:00:00,115.08,115.09,114.84,114.84,8678.0,98.1703,98.1788,97.9656,97.9656,8678.0
2018-03-06 15:05:00,114.87,114.94,114.87,114.93,4706.0,97.9912,98.0509,97.9912,98.0423,4706.0
2018-03-06 15:10:00,114.93,114.94,114.84,114.84,7244.0,98.0423,98.0509,97.9656,97.9656,7244.0
2018-03-06 15:15:00,114.84,114.87,114.73,114.78,5137.0,97.9656,97.9912,97.8717,97.9144,5137.0
2018-03-06 15:20:00,114.79,114.94,114.79,114.93,7000.0,97.9229,98.0509,97.9229,98.0423,7000.0
2018-03-06 15:25:00,114.9,115.03,114.83,115.02,6527.0,98.0167,98.1276,97.957,98.1191,6527.0
2018-03-06 15:30:00,115.03,115.1,115.02,115.09,9084.0,98.1276,98.1874,98.1191,98.1788,9084.0
2018-03-06 15:35:00,115.08,115.14,115.05,115.05,12948.0,98.1703,98.2215,98.1447,98.1447,12948.0
2018-03-06 15:40:00,115.07,115.13,115.06,115.07,7332.0,98.1618,98.2129,98.1532,98.1618,7332.0
2018-03-06 15:45:00,115.08,115.19,115.0,115.1,12549.0,98.1703,98.2641,98.102,98.1874,12549.0
2018-03-06 15:50:00,115.09,115.35,115.08,115.3,35360.0,98.1788,98.4006,98.1703,98.358,35360.0
2018-03-06 15:55:00,115.27,115.47,115.18,115.4,65087.0,98.3324,98.503,98.2556,98.4433,65087.0
2018-03-07 09:30:00,114.82,115.18,114.82,114.99,23822.0,97.9485,98.2556,97.9485,98.0935,23822.0
2018-03-07 09:35:00,114.98,115.19,114.86,115.05,7732.0,98.085,98.2641,97.9826,98.1447,7732.0
2018-03-07 09:40:00,115.05,115.1,114.59,114.78,46225.0,98.1447,98.1874,97.7523,97.9144,46225.0
2018-03-07 09:45:00,114.8,114.99,114.75,114.79,7838.0,97.9314,98.0935,97.8888,97.9229,7838.0
2018-03-07 09:50:00,114.83,115.08,114.82,114.85,15178.0,97.957,98.1703,97.9485,97.9741,15178.0
2018-03-07 09:55:00,114.84,114.95,114.78,114.84,8922.0,97.9656,98.0594,97.9144,97.9656,8922.0
2018-03-07 10:00:00,114.84,114.98,114.55,114.67,20653.0,97.9656,98.085,97.7182,97.8205,20653.0
2018-03-07 10:05:00,114.63,114.63,114.41,114.46,11641.0,97.7864,97.7864,97.5987,97.6414,11641.0
2018-03-07 10:10:00,114.52,114.73,114.48,114.65,6665.0,97.6926,97.8717,97.6585,97.8035,6665.0
2018-03-07 10:15:00,114.68,115.0,114.67,115.0,9024.0,97.8291,98.102,97.8205,98.102,9024.0
2018-03-07 10:20:00,115.05,115.17,115.0,115.13,5024.0,98.1447,98.2471,98.102,98.2129,5024.0
2018-03-07 10:25:00,115.11,115.26,115.09,115.26,2694.0,98.1959,98.3238,98.1788,98.3238,2694.0
2018-03-07 10:30:00,115.24,115.29,115.0,115.13,9755.0,98.3068,98.3494,98.102,98.2129,9755.0
2018-03-07 10:35:00,115.17,115.22,114.97,114.97,5997.0,98.2471,98.2897,98.0765,98.0765,5997.0
2018-03-07 10:40:00,114.98,115.03,114.88,115.0,4804.0,98.085,98.1276,97.9997,98.102,4804.0
2018-03-07 10:45:00,114.99,115.09,114.98,115.09,5104.0,98.0935,98.1788,98.085,98.1788,5104.0
2018-03-07 10:50:00,115.16,115.21,115.09,115.16,5031.0,98.2385,98.2812,98.1788,98.2385,5031.0
2018-03-07 10:55:00,115.17,115.19,114.94,114.97,10386.0,98.2471,98.2641,98.0509,98.0765,10386.0
2018-03-07 11:00:00,114.94,114.95,114.76,114.78,11943.0,98.0509,98.0594,97.8973,97.9144,11943.0
2018-03-07 11:05:00,114.78,114.83,114.74,114.77,5631.0,97.9144,97.957,97.8803,97.9058,5631.0
2018-03-07 11:10:00,114.73,114.83,114.72,114.83,4842.0,97.8717,97.957,97.8632,97.957,4842.0
2018-03-07 11:15:00,114.81,114.88,114.72,114.74,7509.0,97.94,97.9997,97.8632,97.8803,7509.0
2018-03-07 11:20:00,114.74,114.74,114.6,114.67,7626.0,97.8803,97.8803,97.7608,97.8205,7626.0
2018-03-07 11:25:00,114.64,114.64,114.46,114.49,4756.0,97.7949,97.7949,97.6414,97.667,4756.0
2018-03-07 11:30:00,114.49,114.58,114.49,114.56,6602.0,97.667,97.7438,97.667,97.7267,6602.0
2018-03-07 11:35:00,114.56,114.77,114.56,114.76,4875.0,97.7267,97.9058,97.7267,97.8973,4875.0
2018-03-07 11:40:00,114.75,114.8,114.73,114.74,3800.0,97.8888,97.9314,97.8717,97.8803,3800.0
2018-03-07 11:45:00,114.72,114.77,114.6,114.6,2859.0,97.8632,97.9058,97.7608,97.7608,2859.0
2018-03-07 11:50:00,114.57,114.57,114.39,114.39,3000.0,97.7352,97.7352,97.5817,97.5817,3000.0
2018-03-07 11:55:00,114.36,114.39,114.23,114.23,6516.0,97.5561,97.5817,97.4452,97.4452,6516.0
2018-03-07 12:00:00,114.24,114.31,114.11,114.14,3859.0,97.4537,97.5134,97.3428,97.3684,3859.0
2018-03-07 12:05:00,114.17,114.22,113.99,114.0,8391.0,97.394,97.4367,97.2405,97.249,8391.0
2018-03-07 12:10:00,113.94,113.96,113.78,113.88,3580.0,97.1978,97.2149,97.0613,97.1466,3580.0
2018-03-07 12:15:00,113.91,114.0,113.84,113.93,7270.0,97.1722,97.249,97.1125,97.1893,7270.0
2018-03-07 12:20:00,113.9,113.92,113.77,113.84,5139.0,97.1637,97.1807,97.0528,97.1125,5139.0
2018-03-07 12:25:00,113.8,113.98,113.8,113.92,4634.0,97.0784,97.2319,97.0784,97.1807,4634.0
2018-03-07 12:30:00,113.89,113.98,113.85,113.85,4924.0,97.1552,97.2319,97.121,97.121,4924.0
2018-03-07 12:35:00,113.85,113.98,113.85,113.86,4800.0,97.121,97.2319,97.121,97.1296,4800.0
2018-03-07 12:40:00,113.86,113.94,113.71,113.94,11595.0,97.1296,97.1978,97.0016,97.1978,11595.0
2018-03-07 12:45:00,113.91,114.14,113.91,114.05,7433.0,97.1722,97.3684,97.1722,97.2916,7433.0
2018-03-07 12:50:00,114.05,114.13,114.05,114.08,3828.0,97.2916,97.3599,97.2916,97.3172,3828.0
2018-03-07 12:55:00,114.08,114.18,114.08,114.15,3355.0,97.3172,97.4025,97.3172,97.3769,3355.0
2018-03-07 13:00:00,114.12,114.17,114.03,114.09,6313.0,97.3514,97.394,97.2746,97.3258,6313.0
2018-03-07 13:05:00,114.07,114.07,113.95,113.96,7280.0,97.3087,97.3087,97.2063,97.2149,7280.0
2018-03-07 13:10:00,113.99,114.01,113.9,113.94,4510.0,97.2405,97.2575,97.1637,97.1978,4510.0
2018-03-07 13:15:00,113.96,113.98,113.79,113.98,5032.0,97.2149,97.2319,97.0698,97.2319,5032.0
2018-03-07 13:20:00,113.98,114.03,113.92,114.03,2448.0,97.2319,97.2746,97.1807,97.2746,2448.0
2018-03-07 13:25:00,114.02,114.28,114.01,114.28,5087.0,97.266,97.4878,97.2575,97.4878,5087.0
2018-03-07 13:30:00,114.3,114.39,114.29,114.3,4177.0,97.5049,97.5817,97.4964,97.5049,4177.0
2018-03-07 13:35:00,114.3,114.34,114.22,114.3,2973.0,97.5049,97.539,97.4367,97.5049,2973.0
2018-03-07 13:40:00,114.26,114.33,114.26,114.31,3098.0,97.4708,97.5305,97.4708,97.5134,3098.0
2018-03-07 13:45:00,114.29,114.36,114.2,114.25,6333.0,97.4964,97.5561,97.4196,97.4623,6333.0
2018-03-07 13:50:00,114.24,114.41,114.24,114.39,4248.0,97.4537,97.5987,97.4537,97.5817,4248.0
2018-03-07 13:55:00,114.41,114.41,114.32,114.34,4149.0,97.5987,97.5987,97.522,97.539,4149.0
2018-03-07 14:00:00,114.33,114.41,114.22,114.38,7300.0,97.5305,97.5987,97.4367,97.5732,7300.0
2018-03-07 14:05:00,114.35,114.38,114.28,114.29,4661.0,97.5476,97.5732,97.4878,97.4964,4661.0
2018-03-07 14:10:00,114.31,114.51,114.31,114.45,2500.0,97.5134,97.684,97.5134,97.6329,2500.0
2018-03-07 14:15:00,114.44,114.52,114.44,114.49,2500.0,97.6243,97.6926,97.6243,97.667,2500.0
2018-03-07 14:20:00,114.47,114.61,114.45,114.56,6516.0,97.6499,97.7694,97.6329,97.7267,6516.0
2018-03-07 14:25:00,114.53,114.57,114.45,114.45,5500.0,97.7011,97.7352,97.6329,97.6329,5500.0
2018-03-07 14:30:00,114.46,114.73,114.45,114.73,6957.0,97.6414,97.8717,97.6329,97.8717,6957.0
2018-03-07 14:35:00,114.68,114.8,114.68,114.76,4342.0,97.8291,97.9314,97.8291,97.8973,4342.0
2018-03-07 14:40:00,114.8,114.82,114.76,114.77,6419.0,97.9314,97.9485,97.8973,97.9058,6419.0
2018-03-07 14:45:00,114.76,114.83,114.72,114.79,11796.0,97.8973,97.957,97.8632,97.9229,11796.0
2018-03-07 14:50:00,114.79,114.86,114.71,114.74,11441.0,97.9229,97.9826,97.8547,97.8803,11441.0
2018-03-07 14:55:00,114.71,114.77,114.69,114.77,7048.0,97.8547,97.9058,97.8376,97.9058,7048.0
2018-03-07 15:00:00,114.76,114.92,114.75,114.91,7855.0,97.8973,98.0338,97.8888,98.0253,7855.0
2018-03-07 15:05:00,114.92,115.13,114.92,115.09,11620.0,98.0338,98.2129,98.0338,98.1788,11620.0
2018-03-07 15:10:00,115.06,115.18,115.06,115.14,15385.0,98.1532,98.2556,98.1532,98.2215,15385.0
2018-03-07 15:15:00,115.1,115.12,115.03,115.06,9977.0,98.1874,98.2044,98.1276,98.1532,9977.0
2018-03-07 15:20:00,115.04,115.07,114.94,115.03,7296.0,98.1362,98.1618,98.0509,98.1276,7296.0
2018-03-07 15:25:00,115.09,115.14,115.03,115.14,10630.0,98.1788,98.2215,98.1276,98.2215,10630.0
2018-03-07 15:30:00,115.14,115.26,115.11,115.15,11770.0,98.2215,98.3238,98.1959,98.23,11770.0
2018-03-07 15:35:00,115.14,115.22,115.14,115.19,8456.0,98.2215,98.2897,98.2215,98.2641,8456.0
2018-03-07 15:40:00,115.18,115.36,115.18,115.33,12897.0,98.2556,98.4092,98.2556,98.3836,12897.0
2018-03-07 15:45:00,115.31,115.4,115.29,115.35,13868.0,98.3665,98.4433,98.3494,98.4006,13868.0
2018-03-07 15:50:00,115.32,115.36,115.11,115.15,19484.0,98.375,98.4092,98.1959,98.23,19484.0
2018-03-07 15:55:00,115.16,115.24,115.14,115.19,48945.0,98.2385,98.3068,98.2215,98.2641,48945.0
2018-03-08 09:30:00,115.02,115.22,114.7,115.2,19386.0,98.6476,98.8192,98.3732,98.802,19386.0
2018-03-08 09:35:00,115.23,115.3,115.01,115.17,11067.0,98.8277,98.8878,98.639,98.7763,11067.0
2018-03-08 09:40:00,115.25,115.58,115.25,115.58,9928.0,98.8449,99.1279,98.8449,99.1279,9928.0
2018-03-08 09:45:00,115.59,115.66,115.39,115.55,10242.0,99.1365,99.1965,98.965,99.1022,10242.0
2018-03-08 09:50:00,115.57,115.71,115.51,115.65,3325.0,99.1193,99.2394,99.0679,99.1879,3325.0
2018-03-08 09:55:00,115.68,115.75,115.55,115.65,7497.0,99.2137,99.2737,99.1022,99.1879,7497.0
2018-03-08 10:00:00,115.68,115.72,115.55,115.56,4077.0,99.2137,99.248,99.1022,99.1108,4077.0
2018-03-08 10:05:00,115.59,115.73,115.57,115.71,3649.0,99.1365,99.2566,99.1193,99.2394,3649.0
2018-03-08 10:10:00,115.73,115.82,115.73,115.79,6025.0,99.2566,99.3337,99.2566,99.308,6025.0
2018-03-08 10:15:00,115.75,115.85,115.71,115.77,5644.0,99.2737,99.3595,99.2394,99.2909,5644.0
2018-03-08 10:20:00,115.79,115.99,115.79,115.98,7789.0,99.308,99.4796,99.308,99.471,7789.0
2018-03-08 10:25:00,115.98,116.2,115.94,115.94,20876.0,99.471,99.6597,99.4367,99.4367,20876.0
2018-03-08 10:30:00,115.93,115.93,115.78,115.81,4915.0,99.4281,99.4281,99.2994,99.3252,4915.0
2018-03-08 10:35:00,115.77,115.77,115.54,115.6,5358.0,99.2909,99.2909,99.0936,99.1451,5358.0
2018-03-08 10:40:00,115.59,115.95,115.52,115.95,12642.0,99.1365,99.4452,99.0765,99.4452,12642.0
2018-03-08 10:45:00,115.95,116.09,115.95,116.05,6414.0,99.4452,99.5653,99.4452,99.531,6414.0
2018-03-08 10:50:00,116.09,116.09,115.95,116.0,9822.0,99.5653,99.5653,99.4452,99.4881,9822.0
2018-03-08 10:55:00,115.97,115.97,115.73,115.87,9716.0,99.4624,99.4624,99.2566,99.3766,9716.0
2018-03-08 11:00:00,115.84,115.99,115.83,115.95,8941.0,99.3509,99.4796,99.3423,99.4452,8941.0
2018-03-08 11:05:00,115.96,116.01,115.9,116.01,6929.0,99.4538,99.4967,99.4024,99.4967,6929.0
2018-03-08 11:10:00,116.07,116.38,116.05,116.36,7770.0,99.5482,99.814,99.531,99.7969,7770.0
2018-03-08 11:15:00,116.36,116.53,116.35,116.4,12922.0,99.7969,99.9427,99.7883,99.8312,12922.0
2018-03-08 11:20:00,116.42,116.57,116.39,116.53,7531.0,99.8483,99.977,99.8226,99.9427,7531.0
2018-03-08 11:25:00,116.53,116.55,116.35,116.44,9068.0,99.9427,99.9598,99.7883,99.8655,9068.0
2018-03-08 11:30:00,116.45,116.56,116.3,116.35,17403.0,99.8741,99.9684,99.7454,99.7883,17403.0
2018-03-08 11:35:00,116.34,116.44,116.33,116.39,7234.0,99.7797,99.8655,99.7712,99.8226,7234.0
2018-03-08 11:40:00,116.37,116.58,116.36,116.46,7126.0,99.8055,99.9856,99.7969,99.8826,7126.0
2018-03-08 11:45:00,116.46,116.54,116.44,116.54,58426.0,99.8826,99.9513,99.8655,99.9513,58426.0
2018-03-08 11:50:00,116.57,116.57,116.38,116.5,8192.0,99.977,99.977,99.814,99.917,8192.0
2018-03-08 11:55:00,116.53,116.65,116.53,116.65,6841.0,99.9427,100.0456,99.9427,100.0456,6841.0
2018-03-08 12:00:00,116.66,116.68,116.56,116.56,4015.0,100.0542,100.0713,99.9684,99.9684,4015.0
2018-03-08 12:05:00,116.54,116.64,116.45,116.45,9325.0,99.9513,100.037,99.8741,99.8741,9325.0
2018-03-08 12:10:00,116.47,116.47,116.22,116.23,107733.0,99.8912,99.8912,99.6768,99.6854,107733.0
2018-03-08 12:15:00,116.25,116.37,116.25,116.37,8512.0,99.7025,99.8055,99.7025,99.8055,8512.0
2018-03-08 12:20:00,116.42,116.46,116.31,116.32,4522.0,99.8483,99.8826,99.754,99.7626,4522.0
2018-03-08 12:25:00,116.28,116.47,116.28,116.43,12868.0,99.7283,99.8912,99.7283,99.8569,12868.0
2018-03-08 12:30:00,116.43,116.47,116.25,116.27,7571.0,99.8569,99.8912,99.7025,99.7197,7571.0
2018-03-08 12:35:00,116.27,116.38,116.25,116.36,14183.0,99.7197,99.814,99.7025,99.7969,14183.0
2018-03-08 12:40:00,116.33,116.33,116.21,116.21,5245.0,99.7712,99.7712,99.6682,99.6682,5245.0
2018-03-08 12:45:00,116.24,116.42,116.23,116.42,5237.0,99.694,99.8483,99.6854,99.8483,5237.0
2018-03-08 12:50:00,116.43,116.44,116.14,116.15,4335.0,99.8569,99.8655,99.6082,99.6168,4335.0
2018-03-08 12:55:00,116.17,116.23,116.15,116.23,5860.0,99.6339,99.6854,99.6168,99.6854,5860.0
2018-03-08 13:00:00,116.24,116.35,116.19,116.34,6811.0,99.694,99.7883,99.6511,99.7797,6811.0
2018-03-08 13:05:00,116.33,116.39,116.28,116.35,4600.0,99.7712,99.8226,99.7283,99.7883,4600.0
2018-03-08 13:10:00,116.37,116.41,116.36,116.37,2900.0,99.8055,99.8398,99.7969,99.8055,2900.0
2018-03-08 13:15:00,116.37,116.39,116.27,116.36,12423.0,99.8055,99.8226,99.7197,99.7969,12423.0
2018-03-08 13:20:00,116.36,116.43,116.2,116.27,8322.0,99.7969,99.8569,99.6597,99.7197,8322.0
2018-03-08 13:25:00,116.29,116.29,116.04,116.15,6389.0,99.7368,99.7368,99.5224,99.6168,6389.0
2018-03-08 13:30:00,116.1,116.1,115.88,115.95,7981.0,99.5739,99.5739,99.3852,99.4452,7981.0
2018-03-08 13:35:00,115.95,116.04,115.93,115.98,7389.0,99.4452,99.5224,99.4281,99.471,7389.0
2018-03-08 13:40:00,115.9,116.01,115.88,115.9,4945.0,99.4024,99.4967,99.3852,99.4024,4945.0
2018-03-08 13:45:00,115.87,115.93,115.8,115.92,11813.0,99.3766,99.4281,99.3166,99.4195,11813.0
2018-03-08 13:50:00,115.9,116.05,115.9,116.05,6094.0,99.4024,99.531,99.4024,99.531,6094.0
2018-03-08 13:55:00,116.11,116.19,116.07,116.17,5567.0,99.5825,99.6511,99.5482,99.6339,5567.0
2018-03-08 14:00:00,116.18,116.19,116.05,116.12,6151.0,99.6425,99.6511,99.531,99.591,6151.0
2018-03-08 14:05:00,116.11,116.13,116.05,116.05,8398.0,99.5825,99.5996,99.531,99.531,8398.0
2018-03-08 14:10:00,116.06,116.1,116.0,116.03,4885.0,99.5396,99.5739,99.4881,99.5139,4885.0
2018-03-08 14:15:00,116.03,116.14,116.03,116.08,10179.0,99.5139,99.6082,99.5139,99.5567,10179.0
2018-03-08 14:20:00,116.08,116.17,116.08,116.15,8130.0,99.5567,99.6339,99.5567,99.6168,8130.0
2018-03-08 14:25:00,116.14,116.2,116.14,116.18,9108.0,99.6082,99.6597,99.6082,99.6425,9108.0
2018-03-08 14:30:00,116.18,116.31,116.07,116.26,10317.0,99.6425,99.754,99.5482,99.7111,10317.0
2018-03-08 14:35:00,116.27,116.39,116.26,116.39,14301.0,99.7197,99.8226,99.7111,99.8226,14301.0
2018-03-08 14:40:00,116.37,116.37,116.25,116.25,7594.0,99.8055,99.8055,99.7025,99.7025,7594.0
2018-03-08 14:45:00,116.28,116.47,116.28,116.41,7587.0,99.7283,99.8912,99.7283,99.8398,7587.0
2018-03-08 14:50:00,116.44,116.58,116.44,116.55,14232.0,99.8655,99.9856,99.8655,99.9598,14232.0
2018-03-08 14:55:00,116.54,116.69,116.53,116.69,9565.0,99.9513,100.0799,99.9427,100.0799,9565.0
2018-03-08 15:00:00,116.67,116.73,116.65,116.71,15250.0,100.0628,100.1142,100.0456,100.0971,15250.0
2018-03-08 15:05:00,116.71,116.91,116.71,116.81,13323.0,100.0971,100.2686,100.0971,100.1828,13323.0
2018-03-08 15:10:00,116.82,116.9,116.75,116.79,23065.0,100.1914,100.26,100.1314,100.1657,23065.0
2018-03-08 15:15:00,116.79,116.97,116.79,116.97,21815.0,100.1657,100.3201,100.1657,100.3201,21815.0
2018-03-08 15:20:00,116.97,116.99,116.84,116.88,23621.0,100.3201,100.3372,100.2086,100.2429,23621.0
2018-03-08 15:25:00,116.86,116.99,116.84,116.96,31840.0,100.2257,100.3372,100.2086,100.3115,31840.0
2018-03-08 15:30:00,116.97,116.97,116.79,116.92,29998.0,100.3201,100.3201,100.1657,100.2772,29998.0
2018-03-08 15:35:00,116.91,116.95,116.79,116.8,20668.0,100.2686,100.3029,100.1657,100.1743,20668.0
2018-03-08 15:40:00,116.77,116.82,116.55,116.6,26534.0,100.1485,100.1914,99.9598,100.0027,26534.0
2018-03-08 15:45:00,116.6,116.69,116.48,116.67,37768.0,100.0027,100.0799,99.8998,100.0628,37768.0
2018-03-08 15:50:00,116.67,116.92,116.67,116.82,65185.0,100.0628,100.2772,100.0628,100.1914,65185.0
2018-03-08 15:55:00,116.83,117.01,116.81,116.95,84498.0,100.2,100.3544,100.1828,100.3029,84498.0
2018-03-09 09:30:00,117.66,117.94,117.66,117.75,27876.0,100.9118,101.152,100.9118,100.989,27876.0
2018-03-09 09:35:00,117.86,118.0,117.47,117.65,7651.0,101.0834,101.2034,100.7489,100.9033,7651.0
2018-03-09 09:40:00,117.76,117.86,117.56,117.59,19359.0,100.9976,101.0834,100.8261,100.8518,19359.0
2018-03-09 09:45:00,117.61,117.71,117.48,117.52,18794.0,100.869,100.9547,100.7575,100.7918,18794.0
2018-03-09 09:50:00,117.52,117.59,117.25,117.27,24012.0,100.7918,100.8518,100.5602,100.5774,24012.0
2018-03-09 09:55:00,117.32,117.53,117.22,117.45,43191.0,100.6202,100.8003,100.5345,100.7317,43191.0
2018-03-09 10:00:00,117.49,117.49,117.27,117.42,23803.0,100.766,100.766,100.5774,100.706,23803.0
2018-03-09 10:05:00,117.41,117.49,117.3,117.44,31313.0,100.6974,100.766,100.6031,100.7232,31313.0
2018-03-09 10:10:00,117.45,117.7,117.25,117.69,45766.0,100.7317,100.9461,100.5602,100.9376,45766.0
2018-03-09 10:15:00,117.69,117.89,117.6,117.84,18833.0,100.9376,101.1091,100.8604,101.0662,18833.0
2018-03-09 10:20:00,117.84,117.9,117.75,117.78,6066.0,101.0662,101.1177,100.989,101.0148,6066.0
2018-03-09 10:25:00,117.78,117.81,117.61,117.63,10697.0,101.0148,101.0405,100.869,100.8861,10697.0
2018-03-09 10:30:00,117.64,117.97,117.64,117.97,7125.0,100.8947,101.1777,100.8947,101.1777,7125.0
2018-03-09 10:35:00,117.98,118.17,117.91,118.11,7143.0,101.1863,101.3492,101.1263,101.2978,7143.0
2018-03-09 10:40:00,118.12,118.36,118.12,118.3,7618.0,101.3064,101.5122,101.3064,101.4607,7618.0
2018-03-09 10:45:00,118.37,118.43,118.17,118.39,7909.0,101.5208,101.5722,101.3492,101.5379,7909.0
2018-03-09 10:50:00,118.43,118.46,118.34,118.36,15536.0,101.5722,101.598,101.495,101.5122,15536.0
2018-03-09 10:55:00,118.37,118.37,118.15,118.2,9675.0,101.5208,101.5208,101.3321,101.375,9675.0
2018-03-09 11:00:00,118.19,118.33,118.17,118.28,14983.0,101.3664,101.4865,101.3492,101.4436,14983.0
2018-03-09 11:05:00,118.27,118.33,118.2,118.33,13691.0,101.435,101.4865,101.375,101.4865,13691.0
2018-03-09 11:10:00,118.33,118.34,118.18,118.18,10206.0,101.4865,101.495,101.3578,101.3578,10206.0
2018-03-09 11:15:00,118.18,118.22,118.04,118.11,9136.0,101.3578,101.3921,101.2377,101.2978,9136.0
2018-03-09 11:20:00,118.13,118.15,117.97,118.01,7440.0,101.3149,101.3321,101.1777,101.212,7440.0
2018-03-09 11:25:00,118.07,118.22,118.06,118.17,3836.0,101.2635,101.3921,101.2549,101.3492,3836.0
2018-03-09 11:30:00,118.2,118.4,118.2,118.4,7164.0,101.375,101.5465,101.375,101.5465,7164.0
2018-03-09 11:35:00,118.4,118.59,118.32,118.59,7390.0,101.5465,101.7095,101.4779,101.7095,7390.0
2018-03-09 11:40:00,118.61,118.61,118.38,118.44,7322.0,101.7266,101.7266,101.5293,101.5808,7322.0
2018-03-09 11:45:00,118.42,118.42,117.94,118.16,95116.0,101.5637,101.5637,101.152,101.3407,95116.0
2018-03-09 11:50:00,118.15,118.33,117.98,118.1,21679.0,101.3321,101.4865,101.1863,101.2892,21679.0
2018-03-09 11:55:00,118.12,118.2,117.99,118.12,25020.0,101.3064,101.375,101.1949,101.3064,25020.0
2018-03-09 12:00:00,118.14,118.33,118.1,118.18,28976.0,101.3235,101.4865,101.2892,101.3578,28976.0
2018-03-09 12:05:00,118.15,118.22,118.09,118.22,4786.0,101.3321,101.3921,101.2806,101.3921,4786.0
2018-03-09 12:10:00,118.22,118.41,118.22,118.27,8743.0,101.3921,101.5551,101.3921,101.435,8743.0
2018-03-09 12:15:00,118.32,118.39,118.13,118.18,23803.0,101.4779,101.5379,101.3149,101.3578,23803.0
2018-03-09 12:20:00,118.2,118.2,118.03,118.08,51417.0,101.375,101.375,101.2292,101.2721,51417.0
2018-03-09 12:25:00,118.06,118.2,118.06,118.11,12578.0,101.2549,101.375,101.2549,101.2978,12578.0
2018-03-09 12:30:00,118.09,118.2,118.08,118.16,5100.0,101.2806,101.375,101.2721,101.3407,5100.0
2018-03-09 12:35:00,118.15,118.38,118.13,118.26,8550.0,101.3321,101.5293,101.3149,101.4264,8550.0
2018-03-09 12:40:00,118.25,118.25,118.13,118.17,4829.0,101.4179,101.4179,101.3149,101.3492,4829.0
2018-03-09 12:45:00,118.21,118.21,118.15,118.17,5099.0,101.3835,101.3835,101.3321,101.3492,5099.0
2018-03-09 12:50:00,118.15,118.18,118.09,118.12,12588.0,101.3321,101.3578,101.2806,101.3064,12588.0
2018-03-09 12:55:00,118.1,118.21,118.09,118.12,3822.0,101.2892,101.3835,101.2806,101.3064,3822.0
2018-03-09 13:00:00,118.14,118.29,118.14,118.27,5470.0,101.3235,101.4522,101.3235,101.435,5470.0
2018-03-09 13:05:00,118.24,118.29,118.18,118.29,9739.0,101.4093,101.4522,101.3578,101.4522,9739.0
2018-03-09 13:10:00,118.25,118.29,118.17,118.23,10823.0,101.4179,101.4522,101.3492,101.4007,10823.0
2018-03-09 13:15:00,118.23,118.29,118.21,118.27,8561.0,101.4007,101.4522,101.3835,101.435,8561.0
2018-03-09 13:20:00,118.26,118.26,118.14,118.19,6482.0,101.4264,101.4264,101.3235,101.3664,6482.0
2018-03-09 13:25:00,118.19,118.21,118.09,118.09,6239.0,101.3664,101.3835,101.2806,101.2806,6239.0
2018-03-09 13:30:00,118.11,118.11,118.01,118.01,6424.0,101.2978,101.2978,101.212,101.212,6424.0
2018-03-09 13:35:00,118.04,118.04,117.94,117.96,8104.0,101.2377,101.2377,101.152,101.1691,8104.0
2018-03-09 13:40:00,117.97,118.06,117.91,118.04,8188.0,101.1777,101.2549,101.1263,101.2377,8188.0
2018-03-09 13:45:00,118.05,118.18,118.03,118.18,7863.0,101.2463,101.3578,101.2292,101.3578,7863.0
2018-03-09 13:50:00,118.21,118.29,118.17,118.23,5825.0,101.3835,101.4522,101.3492,101.4007,5825.0
2018-03-09 13:55:00,118.25,118.27,118.2,118.22,6886.0,101.4179,101.435,101.375,101.3921,6886.0
2018-03-09 14:00:00,118.23,118.29,118.23,118.27,5599.0,101.4007,101.4522,101.4007,101.435,5599.0
2018-03-09 14:05:00,118.28,118.32,118.19,118.23,19881.0,101.4436,101.4779,101.3664,101.4007,19881.0
2018-03-09 14:10:00,118.24,118.48,118.24,118.47,11837.0,101.4093,101.6151,101.4093,101.6065,11837.0
2018-03-09 14:15:00,118.44,118.53,118.32,118.41,16046.0,101.5808,101.658,101.4779,101.5551,16046.0
2018-03-09 14:20:00,118.44,118.44,118.19,118.23,14893.0,101.5808,101.5808,101.3664,101.4007,14893.0
2018-03-09 14:25:00,118.19,118.25,118.1,118.22,8416.0,101.3664,101.4179,101.2892,101.3921,8416.0
2018-03-09 14:30:00,118.23,118.42,118.2,118.42,9441.0,101.4007,101.5637,101.375,101.5637,9441.0
2018-03-09 14:35:00,118.4,118.52,118.36,118.51,7419.0,101.5465,101.6494,101.5122,101.6408,7419.0
2018-03-09 14:40:00,118.5,118.56,118.42,118.43,7739.0,101.6323,101.6837,101.5637,101.5722,7739.0
2018-03-09 14:45:00,118.45,118.49,118.39,118.41,9117.0,101.5894,101.6237,101.5379,101.5551,9117.0
2018-03-09 14:50:00,118.4,118.42,118.32,118.37,8686.0,101.5465,101.5637,101.4779,101.5208,8686.0
2018-03-09 14:55:00,118.36,118.38,118.32,118.37,7256.0,101.5122,101.5293,101.4779,101.5208,7256.0
2018-03-09 15:00:00,118.4,118.45,118.34,118.42,9973.0,101.5465,101.5894,101.495,101.5637,9973.0
2018-03-09 15:05:00,118.44,118.51,118.36,118.49,14151.0,101.5808,101.6408,101.5122,101.6237,14151.0
2018-03-09 15:10:00,118.5,118.65,118.5,118.62,11722.0,101.6323,101.7609,101.6323,101.7352,11722.0
2018-03-09 15:15:00,118.63,118.63,118.45,118.56,9512.0,101.7438,101.7438,101.5894,101.6837,9512.0
2018-03-09 15:20:00,118.52,118.61,118.52,118.58,14678.0,101.6494,101.7266,101.6494,101.7009,14678.0
2018-03-09 15:25:00,118.57,118.74,118.55,118.74,18937.0,101.6923,101.8381,101.6752,101.8381,18937.0
2018-03-09 15:30:00,118.75,118.78,118.61,118.61,24004.0,101.8467,101.8724,101.7266,101.7266,24004.0
2018-03-09 15:35:00,118.59,118.72,118.58,118.65,40360.0,101.7095,101.821,101.7009,101.7609,40360.0
2018-03-09 15:40:00,118.66,118.71,118.52,118.55,25545.0,101.7695,101.8124,101.6494,101.6752,25545.0
2018-03-09 15:45:00,118.55,118.59,118.45,118.45,27278.0,101.6752,101.7095,101.5894,101.5894,27278.0
2018-03-09 15:50:00,118.48,118.66,118.48,118.56,53841.0,101.6151,101.7695,101.6151,101.6837,53841.0
2018-03-09 15:55:00,118.56,118.87,118.56,118.83,81275.0,101.6837,101.9496,101.6837,101.9153,81275.0
2018-03-12 09:30:00,118.8,118.95,118.51,118.72,16582.0,101.8896,102.0182,101.6408,101.821,16582.0
2018-03-12 09:35:00,118.69,119.16,118.69,119.12,11197.0,101.7952,102.1983,101.7952,102.164,11197.0
2018-03-12 09:40:00,119.11,119.14,118.99,119.14,7566.0,102.1554,102.1812,102.0525,102.1812,7566.0
2018-03-12 09:45:00,119.14,119.17,119.01,119.01,19285.0,102.1812,102.2069,102.0697,102.0697,19285.0
2018-03-12 09:50:00,119.01,119.08,118.89,118.94,30724.0,102.0697,102.1297,101.9668,102.0096,30724.0
2018-03-12 09:55:00,118.92,118.97,118.78,118.9,9353.0,101.9925,102.0354,101.8724,101.9753,9353.0
2018-03-12 10:00:00,118.85,118.85,118.66,118.79,28759.0,101.9324,101.9324,101.7695,101.881,28759.0
2018-03-12 10:05:00,118.8,118.85,118.75,118.75,12718.0,101.8896,101.9324,101.8467,101.8467,12718.0
2018-03-12 10:10:00,118.73,118.75,118.66,118.7,6117.0,101.8295,101.8467,101.7695,101.8038,6117.0
2018-03-12 10:15:00,118.67,118.74,118.62,118.73,6484.0,101.7781,101.8381,101.7352,101.8295,6484.0
2018-03-12 10:20:00,118.74,118.79,118.59,118.66,39703.0,101.8381,101.881,101.7095,101.7695,39703.0
2018-03-12 10:25:00,118.65,118.77,118.63,118.71,25582.0,101.7609,101.8638,101.7438,101.8124,25582.0
2018-03-12 10:30:00,118.71,118.72,118.35,118.35,13922.0,101.8124,101.821,101.5036,101.5036,13922.0
2018-03-12 10:35:00,118.38,118.49,118.31,118.49,5972.0,101.5293,101.6237,101.4693,101.6237,5972.0
2018-03-12 10:40:00,118.49,118.58,118.38,118.58,4406.0,101.6237,101.7009,101.5293,101.7009,4406.0
2018-03-12 10:45:00,118.64,118.71,118.56,118.6,12453.0,101.7523,101.8124,101.6837,101.718,12453.0
2018-03-12 10:50:00,118.62,118.69,118.33,118.38,7911.0,101.7352,101.7952,101.4865,101.5293,7911.0
2018-03-12 10:55:00,118.38,118.38,118.24,118.28,10015.0,101.5293,101.5293,101.4093,101.4436,10015.0
2018-03-12 11:00:00,118.3,118.39,118.21,118.29,13159.0,101.4607,101.5379,101.3835,101.4522,13159.0
2018-03-12 11:05:00,118.28,118.28,118.13,118.15,6808.0,101.4436,101.4436,101.3149,101.3321,6808.0
2018-03-12 11:10:00,118.11,118.3,118.11,118.12,10735.0,101.2978,101.4607,101.2978,101.3064,10735.0
2018-03-12 11:15:00,118.12,118.25,118.06,118.15,28865.0,101.3064,101.4179,101.2549,101.3321,28865.0
2018-03-12 11:20:00,118.16,118.19,117.97,117.97,20129.0,101.3407,101.3664,101.1777,101.1777,20129.0
2018-03-12 11:25:00,117.97,118.18,117.97,118.12,8861.0,101.1777,101.3578,101.1777,101.3064,8861.0
2018-03-12 11:30:00,118.14,118.2,117.99,118.03,80292.0,101.3235,101.375,101.1949,101.2292,80292.0
2018-03-12 11:35:00,118.03,118.37,118.02,118.35,84490.0,101.2292,101.5208,101.2206,101.5036,84490.0
2018-03-12 11:40:00,118.42,118.49,118.13,118.2,12951.0,101.5637,101.6237,101.3149,101.375,12951.0
2018-03-12 11:45:00,118.19,118.25,118.15,118.18,5690.0,101.3664,101.4179,101.3321,101.3578,5690.0
2018-03-12 11:50:00,118.23,118.5,118.19,118.45,10261.0,101.4007,101.6323,101.3664,101.5894,10261.0
2018-03-12 11:55:00,118.45,118.46,118.29,118.37,7321.0,101.5894,101.598,101.4522,101.5208,7321.0
2018-03-12 12:00:00,118.37,118.44,118.3,118.4,6913.0,101.5208,101.5808,101.4607,101.5465,6913.0
2018-03-12 12:05:00,118.4,118.42,118.3,118.32,7525.0,101.5465,101.5637,101.4607,101.4779,7525.0
2018-03-12 12:10:00,118.32,118.34,118.13,118.33,8565.0,101.4779,101.495,101.3149,101.4865,8565.0
2018-03-12 12:15:00,118.37,118.37,118.29,118.31,5700.0,101.5208,101.5208,101.4522,101.4693,5700.0
2018-03-12 12:20:00,118.31,118.39,118.28,118.36,6983.0,101.4693,101.5379,101.4436,101.5122,6983.0
2018-03-12 12:25:00,118.39,118.4,118.32,118.37,11545.0,101.5379,101.5465,101.4779,101.5208,11545.0
2018-03-12 12:30:00,118.37,118.41,118.23,118.24,14773.0,101.5208,101.5551,101.4007,101.4093,14773.0
2018-03-12 12:35:00,118.28,118.28,118.13,118.13,4631.0,101.4436,101.4436,101.3149,101.3149,4631.0
2018-03-12 12:40:00,118.14,118.24,118.14,118.19,4942.0,101.3235,101.4093,101.3235,101.3664,4942.0
2018-03-12 12:45:00,118.22,118.27,118.22,118.25,4600.0,101.3921,101.435,101.3921,101.4179,4600.0
2018-03-12 12:50:00,118.24,118.28,118.21,118.27,4825.0,101.4093,101.4436,101.3835,101.435,4825.0
2018-03-12 12:55:00,118.27,118.28,118.14,118.16,4173.0,101.435,101.4436,101.3235,101.3407,4173.0
2018-03-12 13:00:00,118.17,118.37,118.17,118.32,5646.0,101.3492,101.5208,101.3492,101.4779,5646.0
2018-03-12 13:05:00,118.32,118.39,118.31,118.32,9017.0,101.4779,101.5379,101.4693,101.4779,9017.0
2018-03-12 13:10:00,118.31,118.34,118.25,118.3,5300.0,101.4693,101.495,101.4179,101.4607,5300.0
2018-03-12 13:15:00,118.31,118.33,118.24,118.25,7901.0,101.4693,101.4865,101.4093,101.4179,7901.0
2018-03-12 13:20:00,118.27,118.33,118.25,118.27,3900.0,101.435,101.4865,101.4179,101.435,3900.0
2018-03-12 13:25:00,118.31,118.31,118.18,118.19,4189.0,101.4693,101.4693,101.3578,101.3664,4189.0
2018-03-12 13:30:00,118.19,118.19,118.12,118.14,5793.0,101.3664,101.3664,101.3064,101.3235,5793.0
2018-03-12 13:35:00,118.14,118.2,118.09,118.16,6691.0,101.3235,101.375,101.2806,101.3407,6691.0
2018-03-12 13:40:00,118.16,118.18,118.02,118.06,11406.0,101.3407,101.3578,101.2206,101.2549,11406.0
2018-03-12 13:45:00,118.06,118.31,118.06,118.28,7584.0,101.2549,101.4693,101.2549,101.4436,7584.0
2018-03-12 13:50:00,118.27,118.27,118.15,118.15,4369.0,101.435,101.435,101.3321,101.3321,4369.0
2018-03-12 13:55:00,118.13,118.15,118.09,118.11,5158.0,101.3149,101.3321,101.2806,101.2978,5158.0
2018-03-12 14:00:00,118.06,118.13,118.06,118.1,8543.0,101.2549,101.3149,101.2549,101.2892,8543.0
2018-03-12 14:05:00,118.09,118.11,118.06,118.09,7073.0,101.2806,101.2978,101.2549,101.2806,7073.0
2018-03-12 14:10:00,118.08,118.08,117.77,117.77,11528.0,101.2721,101.2721,101.0062,101.0062,11528.0
2018-03-12 14:15:00,117.79,117.84,117.77,117.79,9527.0,101.0233,101.0662,101.0062,101.0233,9527.0
2018-03-12 14:20:00,117.79,117.8,117.72,117.78,5916.0,101.0233,101.0319,100.9633,101.0148,5916.0
2018-03-12 14:25:00,117.77,117.8,117.67,117.69,6737.0,101.0062,101.0319,100.9204,100.9376,6737.0
2018-03-12 14:30:00,117.65,117.74,117.61,117.65,12402.0,100.9033,100.9804,100.869,100.9033,12402.0
2018-03-12 14:35:00,117.66,117.66,117.51,117.57,6860.0,100.9118,100.9118,100.7832,100.8346,6860.0
2018-03-12 14:40:00,117.58,117.59,117.54,117.56,5319.0,100.8432,100.8518,100.8089,100.8261,5319.0
2018-03-12 14:45:00,117.57,117.63,117.56,117.62,6640.0,100.8346,100.8861,100.8261,100.8775,6640.0
2018-03-12 14:50:00,117.63,117.65,117.46,117.48,19644.0,100.8861,100.9033,100.7403,100.7575,19644.0
2018-03-12 14:55:00,117.5,117.51,117.42,117.47,8659.0,100.7746,100.7832,100.706,100.7489,8659.0
2018-03-12 15:00:00,117.46,117.54,117.46,117.48,17721.0,100.7403,100.8089,100.7403,100.7575,17721.0
2018-03-12 15:05:00,117.5,117.52,117.45,117.47,14838.0,100.7746,100.7918,100.7317,100.7489,14838.0
2018-03-12 15:10:00,117.48,117.51,117.47,117.47,8420.0,100.7575,100.7832,100.7489,100.7489,8420.0
2018-03-12 15:15:00,117.48,117.5,117.45,117.47,11789.0,100.7575,100.7746,100.7317,100.7489,11789.0
2018-03-12 15:20:00,117.48,117.52,117.46,117.5,26337.0,100.7575,100.7918,100.7403,100.7746,26337.0
2018-03-12 15:25:00,117.5,117.52,117.46,117.5,34005.0,100.7746,100.7918,100.7403,100.7746,34005.0
2018-03-12 15:30:00,117.5,117.52,117.48,117.51,53137.0,100.7746,100.7918,100.7575,100.7832,53137.0
2018-03-12 15:35:00,117.5,117.53,117.48,117.51,29107.0,100.7746,100.8003,100.7575,100.7832,29107.0
2018-03-12 15:40:00,117.51,117.51,117.48,117.51,35301.0,100.7832,100.7832,100.7575,100.7832,35301.0
2018-03-12 15:45:00,117.5,117.73,117.5,117.65,32941.0,100.7746,100.9719,100.7746,100.9033,32941.0
2018-03-12 15:50:00,117.64,117.64,117.55,117.6,29910.0,100.8947,100.8947,100.8175,100.8604,29910.0
2018-03-12 15:55:00,117.6,117.76,117.54,117.54,54377.0,100.8604,100.9976,100.8089,100.8089,54377.0
2018-03-13 09:30:00,118.34,118.54,118.09,118.42,20697.0,101.495,101.6666,101.2806,101.5637,20697.0
2018-03-13 09:35:00,118.34,118.57,117.99,118.0,21905.0,101.495,101.6923,101.1949,101.2034,21905.0
2018-03-13 09:40:00,118.03,118.24,117.96,118.0,31337.0,101.2292,101.4093,101.1691,101.2034,31337.0
2018-03-13 09:45:00,118.03,118.18,117.95,118.1,42239.0,101.2292,101.3578,101.1606,101.2892,42239.0
2018-03-13 09:50:00,118.07,118.18,118.01,118.12,20578.0,101.2635,101.3578,101.212,101.3064,20578.0
2018-03-13 09:55:00,118.12,118.15,117.96,117.96,15064.0,101.3064,101.3321,101.1691,101.1691,15064.0
2018-03-13 10:00:00,117.97,118.17,117.84,118.06,15666.0,101.1777,101.3492,101.0662,101.2549,15666.0
2018-03-13 10:05:00,118.08,118.26,118.01,118.22,21597.0,101.2721,101.4264,101.212,101.3921,21597.0
2018-03-13 10:10:00,118.25,118.38,118.21,118.28,7789.0,101.4179,101.5293,101.3835,101.4436,7789.0
2018-03-13 10:15:00,118.36,118.36,118.24,118.34,13642.0,101.5122,101.5122,101.4093,101.495,13642.0
2018-03-13 10:20:00,118.34,118.41,118.29,118.34,16745.0,101.495,101.5551,101.4522,101.495,16745.0
2018-03-13 10:25:00,118.32,118.37,118.25,118.3,13773.0,101.4779,101.5208,101.4179,101.4607,13773.0
2018-03-13 10:30:00,118.29,118.31,118.2,118.23,5879.0,101.4522,101.4693,101.375,101.4007,5879.0
2018-03-13 10:35:00,118.21,118.33,118.19,118.25,13599.0,101.3835,101.4865,101.3664,101.4179,13599.0
2018-03-13 10:40:00,118.27,118.33,118.25,118.28,16681.0,101.435,101.4865,101.4179,101.4436,16681.0
2018-03-13 10:45:00,118.26,118.31,118.24,118.28,9373.0,101.4264,101.4693,101.4093,101.4436,9373.0
2018-03-13 10:50:00,118.27,118.35,118.22,118.28,11424.0,101.435,101.5036,101.3921,101.4436,11424.0
2018-03-13 10:55:00,118.25,118.33,118.19,118.2,14034.0,101.4179,101.4865,101.3664,101.375,14034.0
2018-03-13 11:00:00,118.23,118.34,118.16,118.34,17711.0,101.4007,101.495,101.3407,101.495,17711.0
2018-03-13 11:05:00,118.33,118.54,118.32,118.53,14643.0,101.4865,101.6666,101.4779,101.658,14643.0
2018-03-13 11:10:00,118.57,118.68,118.49,118.68,8878.0,101.6923,101.7866,101.6237,101.7866,8878.0
2018-03-13 11:15:00,118.68,118.71,118.47,118.55,21551.0,101.7866,101.8124,101.6065,101.6752,21551.0
2018-03-13 11:20:00,118.58,118.6,118.41,118.52,12850.0,101.7009,101.718,101.5551,101.6494,12850.0
2018-03-13 11:25:00,118.47,118.52,118.26,118.41,10019.0,101.6065,101.6494,101.4264,101.5551,10019.0
2018-03-13 11:30:00,118.42,118.47,118.25,118.27,7430.0,101.5637,101.6065,101.4179,101.435,7430.0
2018-03-13 11:35:00,118.24,118.33,118.1,118.15,27355.0,101.4093,101.4865,101.2892,101.3321,27355.0
2018-03-13 11:40:00,118.12,118.19,118.08,118.13,8584.0,101.3064,101.3664,101.2721,101.3149,8584.0
2018-03-13 11:45:00,118.14,118.19,117.98,118.0,34164.0,101.3235,101.3664,101.1863,101.2034,34164.0
2018-03-13 11:50:00,118.01,118.06,117.96,117.99,27938.0,101.212,101.2549,101.1691,101.1949,27938.0
2018-03-13 11:55:00,117.99,117.99,117.86,117.94,7433.0,101.1949,101.1949,101.0834,101.152,7433.0
2018-03-13 12:00:00,117.94,117.98,117.73,117.73,10717.0,101.152,101.1863,100.9719,100.9719,10717.0
2018-03-13 12:05:00,117.75,117.86,117.56,117.67,4900.0,100.989,101.0834,100.8261,100.9204,4900.0
2018-03-13 12:10:00,117.64,117.75,117.64,117.72,3731.0,100.8947,100.989,100.8947,100.9633,3731.0
2018-03-13 12:15:00,117.71,117.75,117.66,117.67,15147.0,100.9547,100.989,100.9118,100.9204,15147.0
2018-03-13 12:20:00,117.67,117.78,117.62,117.62,9359.0,100.9204,101.0148,100.8775,100.8775,9359.0
2018-03-13 12:25:00,117.67,117.73,117.66,117.69,12195.0,100.9204,100.9719,100.9118,100.9376,12195.0
2018-03-13 12:30:00,117.71,117.76,117.67,117.68,34927.0,100.9547,100.9976,100.9204,100.929,34927.0
2018-03-13 12:35:00,117.69,118.06,117.67,118.0,57696.0,100.9376,101.2549,100.9204,101.2034,57696.0
2018-03-13 12:40:00,117.98,118.0,117.86,117.88,4926.0,101.1863,101.2034,101.0834,101.1005,4926.0
2018-03-13 12:45:00,117.89,118.03,117.83,117.92,8702.0,101.1091,101.2292,101.0576,101.1348,8702.0
2018-03-13 12:50:00,117.94,117.97,117.86,117.93,4513.0,101.152,101.1777,101.0834,101.1434,4513.0
2018-03-13 12:55:00,117.96,117.99,117.83,117.83,4023.0,101.1691,101.1949,101.0576,101.0576,4023.0
2018-03-13 13:00:00,117.88,117.96,117.82,117.96,5633.0,101.1005,101.1691,101.0491,101.1691,5633.0
2018-03-13 13:05:00,117.9,118.0,117.87,117.95,4266.0,101.1177,101.2034,101.0919,101.1606,4266.0
2018-03-13 13:10:00,117.98,117.98,117.91,117.91,4051.0,101.1863,101.1863,101.1263,101.1263,4051.0
2018-03-13 13:15:00,117.88,117.97,117.85,117.85,2704.0,101.1005,101.1777,101.0748,101.0748,2704.0
2018-03-13 13:20:00,117.83,117.83,117.71,117.75,4589.0,101.0576,101.0576,100.9547,100.989,4589.0
2018-03-13 13:25:00,117.77,117.87,117.76,117.82,3532.0,101.0062,101.0919,100.9976,101.0491,3532.0
2018-03-13 13:30:00,117.82,117.86,117.71,117.74,42279.0,101.0491,101.0834,100.9547,100.9804,42279.0
2018-03-13 13:35:00,117.74,117.76,117.68,117.68,12227.0,100.9804,100.9976,100.929,100.929,12227.0
2018-03-13 13:40:00,117.73,117.77,117.69,117.69,6920.0,100.9719,101.0062,100.9376,100.9376,6920.0
2018-03-13 13:45:00,117.66,117.67,117.53,117.66,7628.0,100.9118,100.9204,100.8003,100.9118,7628.0
2018-03-13 13:50:00,117.63,117.72,117.61,117.68,2636.0,100.8861,100.9633,100.869,100.929,2636.0
2018-03-13 13:55:00,117.67,117.73,117.64,117.7,13904.0,100.9204,100.9719,100.8947,100.9461,13904.0
2018-03-13 14:00:00,117.71,117.71,117.62,117.67,8946.0,100.9547,100.9547,100.8775,100.9204,8946.0
2018-03-13 14:05:00,117.64,117.68,117.6,117.62,16313.0,100.8947,100.929,100.8604,100.8775,16313.0
2018-03-13 14:10:00,117.62,117.66,117.55,117.56,12726.0,100.8775,100.9118,100.8175,100.8261,12726.0
2018-03-13 14:15:00,117.52,117.63,117.46,117.58,7046.0,100.7918,100.8861,100.7403,100.8432,7046.0
2018-03-13 14:20:00,117.61,117.62,117.48,117.49,4487.0,100.869,100.8775,100.7575,100.766,4487.0
2018-03-13 14:25:00,117.5,117.62,117.5,117.55,7794.0,100.7746,100.8775,100.7746,100.8175,7794.0
2018-03-13 14:30:00,117.56,117.84,117.53,117.81,11489.0,100.8261,101.0662,100.8003,101.0405,11489.0
2018-03-13 14:35:00,117.83,117.83,117.68,117.74,5071.0,101.0576,101.0576,100.929,100.9804,5071.0
2018-03-13 14:40:00,117.73,117.77,117.51,117.51,12029.0,100.9719,101.0062,100.7832,100.7832,12029.0
2018-03-13 14:45:00,117.44,117.62,117.44,117.56,9286.0,100.7232,100.8775,100.7232,100.8261,9286.0
2018-03-13 14:50:00,117.57,117.6,117.41,117.44,6741.0,100.8346,100.8604,100.6974,100.7232,6741.0
2018-03-13 14:55:00,117.43,117.46,117.39,117.46,13665.0,100.7146,100.7403,100.6803,100.7403,13665.0
2018-03-13 15:00:00,117.45,117.51,117.19,117.22,14163.0,100.7317,100.7832,100.5087,100.5345,14163.0
2018-03-13 15:05:00,117.23,117.32,117.2,117.28,8483.0,100.543,100.6202,100.5173,100.5859,8483.0
2018-03-13 15:10:00,117.33,117.35,117.15,117.21,7535.0,100.6288,100.646,100.4744,100.5259,7535.0
2018-03-13 15:15:00,117.2,117.28,117.15,117.22,5506.0,100.5173,100.5859,100.4744,100.5345,5506.0
2018-03-13 15:20:00,117.27,117.27,117.12,117.19,6825.0,100.5774,100.5774,100.4487,100.5087,6825.0
2018-03-13 15:25:00,117.19,117.23,117.14,117.17,6015.0,100.5087,100.543,100.4659,100.4916,6015.0
2018-03-13 15:30:00,117.18,117.33,117.16,117.31,42949.0,100.5002,100.6288,100.483,100.6117,42949.0
2018-03-13 15:35:00,117.29,117.41,117.16,117.17,27499.0,100.5945,100.6974,100.483,100.4916,27499.0
2018-03-13 15:40:00,117.2,117.2,117.08,117.08,30970.0,100.5173,100.5173,100.4144,100.4144,30970.0
2018-03-13 15:45:00,117.09,117.16,117.03,117.06,19514.0,100.423,100.483,100.3715,100.3972,19514.0
2018-03-13 15:50:00,117.2,117.48,117.2,117.41,22502.0,100.5173,100.7575,100.5173,100.6974,22502.0
2018-03-13 15:55:00,117.36,117.47,117.31,117.38,43959.0,100.6545,100.7489,100.6117,100.6717,43959.0
2018-03-14 09:30:00,117.61,117.97,117.53,117.58,37531.0,100.869,101.1777,100.8003,100.8432,37531.0
2018-03-14 09:35:00,117.53,117.69,116.86,116.9,18837.0,100.8003,100.9376,100.2257,100.26,18837.0
2018-03-14 09:40:00,116.99,117.34,116.99,117.2,17900.0,100.3372,100.6374,100.3372,100.5173,17900.0
2018-03-14 09:45:00,117.2,117.26,116.86,116.86,32290.0,100.5173,100.5688,100.2257,100.2257,32290.0
2018-03-14 09:50:00,116.91,117.02,116.86,116.98,7586.0,100.2686,100.3629,100.2257,100.3286,7586.0
2018-03-14 09:55:00,116.97,116.97,116.8,116.88,5874.0,100.3201,100.3201,100.1743,100.2429,5874.0
2018-03-14 10:00:00,116.93,116.95,116.87,116.9,19657.0,100.2857,100.3029,100.2343,100.26,19657.0
2018-03-14 10:05:00,116.88,116.88,116.78,116.78,7207.0,100.2429,100.2429,100.1571,100.1571,7207.0
2018-03-14 10:10:00,116.77,116.77,116.4,116.41,13460.0,100.1485,100.1485,99.8312,99.8398,13460.0
2018-03-14 10:15:00,116.42,116.48,116.23,116.24,10890.0,99.8483,99.8998,99.6854,99.694,10890.0
2018-03-14 10:20:00,116.23,116.55,116.22,116.55,12057.0,99.6854,99.9598,99.6768,99.9598,12057.0
2018-03-14 10:25:00,116.54,116.7,116.52,116.61,5156.0,99.9513,100.0885,99.9341,100.0113,5156.0
2018-03-14 10:30:00,116.62,116.69,116.52,116.54,10601.0,100.0199,100.0799,99.9341,99.9513,10601.0
2018-03-14 10:35:00,116.55,116.56,116.41,116.44,7057.0,99.9598,99.9684,99.8398,99.8655,7057.0
2018-03-14 10:40:00,116.43,116.48,116.39,116.42,17330.0,99.8569,99.8998,99.8226,99.8483,17330.0
2018-03-14 10:45:00,116.43,116.48,116.39,116.44,31538.0,99.8569,99.8998,99.8226,99.8655,31538.0
2018-03-14 10:50:00,116.43,116.44,116.3,116.32,13080.0,99.8569,99.8655,99.7454,99.7626,13080.0
2018-03-14 10:55:00,116.33,116.43,116.31,116.34,4837.0,99.7712,99.8569,99.754,99.7797,4837.0
2018-03-14 11:00:00,116.34,116.4,116.2,116.21,9021.0,99.7797,99.8312,99.6597,99.6682,9021.0
2018-03-14 11:05:00,116.23,116.24,116.1,116.1,5871.0,99.6854,99.694,99.5739,99.5739,5871.0
2018-03-14 11:10:00,116.11,116.11,116.0,116.0,2913.0,99.5825,99.5825,99.4881,99.4881,2913.0
2018-03-14 11:15:00,116.01,116.22,116.01,116.22,12995.0,99.4967,99.6768,99.4967,99.6768,12995.0
2018-03-14 11:20:00,116.23,116.61,116.22,116.41,24065.0,99.6854,100.0113,99.6768,99.8398,24065.0
2018-03-14 11:25:00,116.41,116.5,116.36,116.41,10095.0,99.8398,99.917,99.7969,99.8398,10095.0
2018-03-14 11:30:00,116.42,116.47,116.32,116.32,8744.0,99.8483,99.8912,99.7626,99.7626,8744.0
2018-03-14 11:35:00,116.27,116.28,115.76,115.81,16093.0,99.7197,99.7283,99.2823,99.3252,16093.0
2018-03-14 11:40:00,115.79,115.95,115.67,115.95,13374.0,99.308,99.4452,99.2051,99.4452,13374.0
2018-03-14 11:45:00,115.94,116.01,115.92,115.95,32591.0,99.4367,99.4967,99.4195,99.4452,32591.0
2018-03-14 11:50:00,115.95,116.11,115.95,116.03,10700.0,99.4452,99.5825,99.4452,99.5139,10700.0
2018-03-14 11:55:00,116.03,116.1,115.82,115.82,11914.0,99.5139,99.5739,99.3337,99.3337,11914.0
2018-03-14 12:00:00,115.89,115.97,115.88,115.93,4826.0,99.3938,99.4624,99.3852,99.4281,4826.0
2018-03-14 12:05:00,115.9,115.92,115.62,115.62,7439.0,99.4024,99.4195,99.1622,99.1622,7439.0
2018-03-14 12:10:00,115.6,115.7,115.58,115.69,13043.0,99.1451,99.2308,99.1279,99.2223,13043.0
2018-03-14 12:15:00,115.68,115.84,115.66,115.81,6744.0,99.2137,99.3509,99.1965,99.3252,6744.0
2018-03-14 12:20:00,115.81,116.02,115.81,115.86,5162.0,99.3252,99.5053,99.3252,99.3681,5162.0
2018-03-14 12:25:00,115.84,115.92,115.8,115.9,6196.0,99.3509,99.4195,99.3166,99.4024,6196.0
2018-03-14 12:30:00,115.9,115.97,115.79,115.93,6703.0,99.4024,99.4624,99.308,99.4281,6703.0
2018-03-14 12:35:00,116.02,116.22,116.01,116.1,9194.0,99.5053,99.6768,99.4967,99.5739,9194.0
2018-03-14 12:40:00,116.11,116.23,116.08,116.2,5874.0,99.5825,99.6854,99.5567,99.6597,5874.0
2018-03-14 12:45:00,116.2,116.27,116.05,116.05,6138.0,99.6597,99.7197,99.531,99.531,6138.0
2018-03-14 12:50:00,116.04,116.11,116.0,116.05,3116.0,99.5224,99.5825,99.4881,99.531,3116.0
2018-03-14 12:55:00,116.09,116.12,115.99,116.03,3408.0,99.5653,99.591,99.4796,99.5139,3408.0
2018-03-14 13:00:00,116.04,116.04,115.79,115.93,5657.0,99.5224,99.5224,99.308,99.4281,5657.0
2018-03-14 13:05:00,115.9,116.01,115.9,116.01,3090.0,99.4024,99.4967,99.4024,99.4967,3090.0
2018-03-14 13:10:00,116.03,116.03,115.78,115.79,10906.0,99.5139,99.5139,99.2994,99.308,10906.0
2018-03-14 13:15:00,115.75,115.93,115.71,115.93,5890.0,99.2737,99.4281,99.2394,99.4281,5890.0
2018-03-14 13:20:00,115.95,116.0,115.94,116.0,4141.0,99.4452,99.4881,99.4367,99.4881,4141.0
2018-03-14 13:25:00,115.95,115.97,115.83,115.83,10276.0,99.4452,99.4624,99.3423,99.3423,10276.0
2018-03-14 13:30:00,115.89,116.08,115.89,116.06,6950.0,99.3938,99.5567,99.3938,99.5396,6950.0
2018-03-14 13:35:00,116.06,116.1,115.98,116.1,5354.0,99.5396,99.5739,99.471,99.5739,5354.0
2018-03-14 13:40:00,116.12,116.16,116.05,116.13,6047.0,99.591,99.6254,99.531,99.5996,6047.0
2018-03-14 13:45:00,116.15,116.25,116.1,116.22,23672.0,99.6168,99.7025,99.5739,99.6768,23672.0
2018-03-14 13:50:00,116.23,116.4,116.23,116.38,15792.0,99.6854,99.8312,99.6854,99.814,15792.0
2018-03-14 13:55:00,116.4,116.42,116.32,116.38,10664.0,99.8312,99.8483,99.7626,99.814,10664.0
2018-03-14 14:00:00,116.4,116.53,116.37,116.39,10455.0,99.8312,99.9427,99.8055,99.8226,10455.0
2018-03-14 14:05:00,116.39,116.45,116.37,116.45,4882.0,99.8226,99.8741,99.8055,99.8741,4882.0
2018-03-14 14:10:00,116.49,116.49,116.33,116.34,9202.0,99.9084,99.9084,99.7712,99.7797,9202.0
2018-03-14 14:15:00,116.34,116.38,116.24,116.24,8127.0,99.7797,99.814,99.694,99.694,8127.0
2018-03-14 14:20:00,116.22,116.25,116.15,116.23,9535.0,99.6768,99.7025,99.6168,99.6854,9535.0
2018-03-14 14:25:00,116.25,116.27,116.17,116.25,7758.0,99.7025,99.7197,99.6339,99.7025,7758.0
2018-03-14 14:30:00,116.23,116.34,116.18,116.34,5833.0,99.6854,99.7797,99.6425,99.7797,5833.0
2018-03-14 14:35:00,116.36,116.37,115.88,115.88,8764.0,99.7969,99.8055,99.3852,99.3852,8764.0
2018-03-14 14:40:00,115.87,115.9,115.64,115.64,10746.0,99.3766,99.4024,99.1794,99.1794,10746.0
2018-03-14 14:45:00,115.66,115.82,115.59,115.82,9131.0,99.1965,99.3337,99.1365,99.3337,9131.0
2018-03-14 14:50:00,115.79,115.85,115.71,115.71,12408.0,99.308,99.3595,99.2394,99.2394,12408.0
2018-03-14 14:55:00,115.75,115.94,115.71,115.83,22842.0,99.2737,99.4367,99.2394,99.3423,22842.0
2018-03-14 15:00:00,115.83,115.87,115.72,115.8,21639.0,99.3423,99.3766,99.248,99.3166,21639.0
2018-03-14 15:05:00,115.81,115.84,115.66,115.66,14332.0,99.3252,99.3509,99.1965,99.1965,14332.0
2018-03-14 15:10:00,115.68,115.7,115.48,115.6,11820.0,99.2137,99.2308,99.0421,99.1451,11820.0
2018-03-14 15:15:00,115.62,115.89,115.61,115.72,14294.0,99.1622,99.3938,99.1536,99.248,14294.0
2018-03-14 15:20:00,115.7,115.88,115.57,115.84,11045.0,99.2308,99.3852,99.1193,99.3509,11045.0
2018-03-14 15:25:00,115.82,115.86,115.68,115.68,13073.0,99.3337,99.3681,99.2137,99.2137,13073.0
2018-03-14 15:30:00,115.67,115.84,115.65,115.65,11209.0,99.2051,99.3509,99.1879,99.1879,11209.0
2018-03-14 15:35:00,115.68,115.83,115.67,115.8,15495.0,99.2137,99.3423,99.2051,99.3166,15495.0
2018-03-14 15:40:00,115.79,115.85,115.72,115.78,18184.0,99.308,99.3595,99.248,99.2994,18184.0
2018-03-14 15:45:00,115.81,115.97,115.81,115.97,20661.0,99.3252,99.4624,99.3252,99.4624,20661.0
2018-03-14 15:50:00,115.97,116.1,115.87,116.09,27473.0,99.4624,99.5739,99.3766,99.5653,27473.0
2018-03-14 15:55:00,116.1,116.12,116.01,116.09,59573.0,99.5739,99.591,99.4967,99.5653,59573.0
2018-03-15 09:30:00,114.71,116.65,114.71,116.34,20551.0,98.3818,100.0456,98.3818,99.7797,20551.0
2018-03-15 09:35:00,116.34,116.55,116.25,116.46,11097.0,99.7797,99.9598,99.7025,99.8826,11097.0
2018-03-15 09:40:00,116.49,116.72,116.47,116.72,39801.0,99.9084,100.1056,99.8912,100.1056,39801.0
2018-03-15 09:45:00,116.79,116.81,116.34,116.41,34518.0,100.1657,100.1828,99.7797,99.8398,34518.0
2018-03-15 09:50:00,116.38,116.95,116.38,116.9,30630.0,99.814,100.3029,99.814,100.26,30630.0
2018-03-15 09:55:00,116.96,117.12,116.92,117.06,10079.0,100.3115,100.4487,100.2772,100.3972,10079.0
2018-03-15 10:00:00,117.12,117.29,117.12,117.28,17856.0,100.4487,100.5945,100.4487,100.5859,17856.0
2018-03-15 10:05:00,117.28,117.47,117.24,117.46,33293.0,100.5859,100.7489,100.5516,100.7403,33293.0
2018-03-15 10:10:00,117.5,117.59,117.39,117.5,27178.0,100.7746,100.8518,100.6803,100.7746,27178.0
2018-03-15 10:15:00,117.48,117.65,117.47,117.57,31236.0,100.7575,100.9033,100.7489,100.8346,31236.0
2018-03-15 10:20:00,117.57,117.66,117.55,117.66,17917.0,100.8346,100.9118,100.8175,100.9118,17917.0
2018-03-15 10:25:00,117.67,117.86,117.65,117.79,46821.0,100.9204,101.0834,100.9033,101.0233,46821.0
2018-03-15 10:30:00,117.83,118.08,117.83,117.95,127113.0,101.0576,101.2721,101.0576,101.1606,127113.0
2018-03-15 10:35:00,117.96,118.08,117.44,117.52,59390.0,101.1691,101.2721,100.7232,100.7918,59390.0
2018-03-15 10:40:00,117.55,117.63,117.45,117.46,13419.0,100.8175,100.8861,100.7317,100.7403,13419.0
2018-03-15 10:45:00,117.46,117.58,117.23,117.55,13130.0,100.7403,100.8432,100.543,100.8175,13130.0
2018-03-15 10:50:00,117.5,117.59,117.46,117.5,10708.0,100.7746,100.8518,100.7403,100.7746,10708.0
2018-03-15 10:55:00,117.54,117.71,117.42,117.53,25876.0,100.8089,100.9547,100.706,100.8003,25876.0
2018-03-15 11:00:00,117.53,117.78,117.38,117.56,70442.0,100.8003,101.0148,100.6717,100.8261,70442.0
2018-03-15 11:05:00,117.57,117.8,117.55,117.58,12283.0,100.8346,101.0319,100.8175,100.8432,12283.0
2018-03-15 11:10:00,117.56,117.56,117.35,117.43,13403.0,100.8261,100.8261,100.646,100.7146,13403.0
2018-03-15 11:15:00,117.4,117.46,117.22,117.45,6699.0,100.6888,100.7403,100.5345,100.7317,6699.0
2018-03-15 11:20:00,117.48,117.54,117.41,117.52,8503.0,100.7575,100.8089,100.6974,100.7918,8503.0
2018-03-15 11:25:00,117.46,117.59,117.46,117.5,6471.0,100.7403,100.8518,100.7403,100.7746,6471.0
2018-03-15 11:30:00,117.49,117.49,117.36,117.38,6099.0,100.766,100.766,100.6545,100.6717,6099.0
2018-03-15 11:35:00,117.39,117.46,117.39,117.41,6847.0,100.6803,100.7403,100.6803,100.6974,6847.0
2018-03-15 11:40:00,117.44,117.44,117.3,117.34,5534.0,100.7232,100.7232,100.6031,100.6374,5534.0
2018-03-15 11:45:00,117.34,117.37,117.29,117.31,6558.0,100.6374,100.6631,100.5945,100.6117,6558.0
2018-03-15 11:50:00,117.31,117.32,117.06,117.09,7358.0,100.6117,100.6202,100.3972,100.423,7358.0
2018-03-15 11:55:00,117.01,117.01,116.9,116.92,10000.0,100.3544,100.3544,100.26,100.2772,10000.0
2018-03-15 12:00:00,116.95,117.01,116.8,116.85,7000.0,100.3029,100.3544,100.1743,100.2171,7000.0
2018-03-15 12:05:00,116.86,117.01,116.86,116.89,7141.0,100.2257,100.3544,100.2257,100.2514,7141.0
2018-03-15 12:10:00,116.93,116.93,116.77,116.79,4375.0,100.2857,100.2857,100.1485,100.1657,4375.0
2018-03-15 12:15:00,116.79,116.79,116.63,116.66,7451.0,100.1657,100.1657,100.0285,100.0542,7451.0
2018-03-15 12:20:00,116.67,116.7,116.63,116.63,5353.0,100.0628,100.0885,100.0285,100.0285,5353.0
2018-03-15 12:25:00,116.62,116.74,116.62,116.68,9467.0,100.0199,100.1228,100.0199,100.0713,9467.0
2018-03-15 12:30:00,116.7,116.72,116.49,116.52,9212.0,100.0885,100.1056,99.9084,99.9341,9212.0
2018-03-15 12:35:00,116.54,116.64,116.51,116.51,6748.0,99.9513,100.037,99.9255,99.9255,6748.0
2018-03-15 12:40:00,116.47,116.59,116.43,116.58,9736.0,99.8912,99.9941,99.8569,99.9856,9736.0
2018-03-15 12:45:00,116.6,116.6,116.39,116.43,7124.0,100.0027,100.0027,99.8226,99.8569,7124.0
2018-03-15 12:50:00,116.44,116.63,116.43,116.62,2689.0,99.8655,100.0285,99.8569,100.0199,2689.0
2018-03-15 12:55:00,116.62,116.66,116.51,116.66,5189.0,100.0199,100.0542,99.9255,100.0542,5189.0
2018-03-15 13:00:00,116.61,116.75,116.61,116.63,3209.0,100.0113,100.1314,100.0113,100.0285,3209.0
2018-03-15 13:05:00,116.65,116.67,116.57,116.63,4228.0,100.0456,100.0628,99.977,100.0285,4228.0
2018-03-15 13:10:00,116.63,116.65,116.55,116.55,3240.0,100.0285,100.0456,99.9598,99.9598,3240.0
2018-03-15 13:15:00,116.54,116.57,116.41,116.43,9666.0,99.9513,99.977,99.8398,99.8569,9666.0
2018-03-15 13:20:00,116.43,116.49,116.39,116.47,10688.0,99.8569,99.9084,99.8226,99.8912,10688.0
2018-03-15 13:25:00,116.49,116.6,116.49,116.6,4120.0,99.9084,100.0027,99.9084,100.0027,4120.0
2018-03-15 13:30:00,116.63,116.73,116.6,116.6,4400.0,100.0285,100.1142,100.0027,100.0027,4400.0
2018-03-15 13:35:00,116.61,116.63,116.54,116.6,4133.0,100.0113,100.0285,99.9513,100.0027,4133.0
2018-03-15 13:40:00,116.58,116.58,116.48,116.48,1599.0,99.9856,99.9856,99.8998,99.8998,1599.0
2018-03-15 13:45:00,116.49,116.49,116.34,116.38,9410.0,99.9084,99.9084,99.7797,99.814,9410.0
2018-03-15 13:50:00,116.4,116.47,116.29,116.37,8291.0,99.8312,99.8912,99.7368,99.8055,8291.0
2018-03-15 13:55:00,116.37,116.37,116.15,116.22,7859.0,99.8055,99.8055,99.6168,99.6768,7859.0
2018-03-15 14:00:00,116.2,116.29,116.19,116.28,13579.0,99.6597,99.7368,99.6511,99.7283,13579.0
2018-03-15 14:05:00,116.29,116.45,116.27,116.45,4300.0,99.7368,99.8741,99.7197,99.8741,4300.0
2018-03-15 14:10:00,116.44,116.48,116.37,116.37,6577.0,99.8655,99.8998,99.8055,99.8055,6577.0
2018-03-15 14:15:00,116.39,116.52,116.39,116.5,7888.0,99.8226,99.9341,99.8226,99.917,7888.0
2018-03-15 14:20:00,116.48,116.5,116.42,116.42,5820.0,99.8998,99.917,99.8483,99.8483,5820.0
2018-03-15 14:25:00,116.41,116.44,116.3,116.37,15400.0,99.8398,99.8655,99.7454,99.8055,15400.0
2018-03-15 14:30:00,116.41,116.45,116.38,116.45,5634.0,99.8398,99.8741,99.814,99.8741,5634.0
2018-03-15 14:35:00,116.44,116.56,116.4,116.5,10809.0,99.8655,99.9684,99.8312,99.917,10809.0
2018-03-15 14:40:00,116.51,116.56,116.4,116.4,8270.0,99.9255,99.9684,99.8312,99.8312,8270.0
2018-03-15 14:45:00,116.38,116.43,116.36,116.41,7344.0,99.814,99.8569,99.7969,99.8398,7344.0
2018-03-15 14:50:00,116.42,116.42,116.35,116.39,7612.0,99.8483,99.8483,99.7883,99.8226,7612.0
2018-03-15 14:55:00,116.41,116.73,116.41,116.65,9915.0,99.8398,100.1142,99.8398,100.0456,9915.0
2018-03-15 15:00:00,116.63,116.65,116.55,116.63,7366.0,100.0285,100.0456,99.9598,100.0285,7366.0
2018-03-15 15:05:00,116.62,116.7,116.56,116.65,12255.0,100.0199,100.0885,99.9684,100.0456,12255.0
2018-03-15 15:10:00,116.63,116.64,116.53,116.53,12449.0,100.0285,100.037,99.9427,99.9427,12449.0
2018-03-15 15:15:00,116.53,116.56,116.34,116.43,13669.0,99.9427,99.9684,99.7797,99.8569,13669.0
2018-03-15 15:20:00,116.46,116.54,116.44,116.49,17417.0,99.8826,99.9513,99.8655,99.9084,17417.0
2018-03-15 15:25:00,116.49,116.52,116.43,116.51,11332.0,99.9084,99.9341,99.8569,99.9255,11332.0
2018-03-15 15:30:00,116.52,116.6,116.51,116.53,14500.0,99.9341,100.0027,99.9255,99.9427,14500.0
2018-03-15 15:35:00,116.53,116.55,116.45,116.45,9664.0,99.9427,99.9598,99.8741,99.8741,9664.0
2018-03-15 15:40:00,116.47,116.62,116.47,116.54,15985.0,99.8912,100.0199,99.8912,99.9513,15985.0
2018-03-15 15:45:00,116.54,116.67,116.54,116.65,19361.0,99.9513,100.0628,99.9513,100.0456,19361.0
2018-03-15 15:50:00,116.65,116.65,116.52,116.52,14831.0,100.0456,100.0456,99.9341,99.9341,14831.0
2018-03-15 15:55:00,116.53,116.58,116.47,116.49,63196.0,99.9427,99.9856,99.8912,99.9084,63196.0
2018-03-16 09:30:00,117.05,117.33,116.67,116.99,392465.0,100.3887,100.6288,100.0628,100.3372,392465.0
2018-03-16 09:35:00,116.93,117.49,116.75,117.38,7890.0,100.2857,100.766,100.1314,100.6717,7890.0
2018-03-16 09:40:00,117.47,117.65,117.47,117.65,2513.0,100.7489,100.9033,100.7489,100.9033,2513.0
2018-03-16 09:45:00,117.68,117.74,117.52,117.72,7155.0,100.929,100.9804,100.7918,100.9633,7155.0
2018-03-16 09:50:00,117.73,117.83,117.52,117.66,7776.0,100.9719,101.0576,100.7918,100.9118,7776.0
2018-03-16 09:55:00,117.65,117.74,117.51,117.71,6001.0,100.9033,100.9804,100.7832,100.9547,6001.0
2018-03-16 10:00:00,117.65,117.81,117.58,117.65,12743.0,100.9033,101.0405,100.8432,100.9033,12743.0
2018-03-16 10:05:00,117.62,117.84,117.61,117.69,9038.0,100.8775,101.0662,100.869,100.9376,9038.0
2018-03-16 10:10:00,117.62,117.71,117.55,117.56,7831.0,100.8775,100.9547,100.8175,100.8261,7831.0
2018-03-16 10:15:00,117.57,117.75,117.45,117.57,8872.0,100.8346,100.989,100.7317,100.8346,8872.0
2018-03-16 10:20:00,117.54,117.59,117.42,117.43,5580.0,100.8089,100.8518,100.706,100.7146,5580.0
2018-03-16 10:25:00,117.49,117.64,117.44,117.61,16643.0,100.766,100.8947,100.7232,100.869,16643.0
2018-03-16 10:30:00,117.64,117.68,117.52,117.59,11153.0,100.8947,100.929,100.7918,100.8518,11153.0
2018-03-16 10:35:00,117.6,117.65,117.44,117.65,12751.0,100.8604,100.9033,100.7232,100.9033,12751.0
2018-03-16 10:40:00,117.58,117.64,117.3,117.32,7329.0,100.8432,100.8947,100.6031,100.6202,7329.0
2018-03-16 10:45:00,117.34,117.37,117.29,117.3,4800.0,100.6374,100.6631,100.5945,100.6031,4800.0
2018-03-16 10:50:00,117.34,117.54,117.3,117.45,7124.0,100.6374,100.8089,100.6031,100.7317,7124.0
2018-03-16 10:55:00,117.37,117.48,117.32,117.38,6600.0,100.6631,100.7575,100.6202,100.6717,6600.0
2018-03-16 11:00:00,117.32,117.43,117.24,117.31,9069.0,100.6202,100.7146,100.5516,100.6117,9069.0
2018-03-16 11:05:00,117.24,117.33,117.22,117.23,5290.0,100.5516,100.6288,100.5345,100.543,5290.0
2018-03-16 11:10:00,117.21,117.37,117.21,117.35,7388.0,100.5259,100.6631,100.5259,100.646,7388.0
2018-03-16 11:15:00,117.35,117.47,117.35,117.36,4134.0,100.646,100.7489,100.646,100.6545,4134.0
2018-03-16 11:20:00,117.36,117.42,117.25,117.3,4399.0,100.6545,100.706,100.5602,100.6031,4399.0
2018-03-16 11:25:00,117.33,117.47,117.23,117.47,6300.0,100.6288,100.7489,100.543,100.7489,6300.0
2018-03-16 11:30:00,117.52,117.61,117.5,117.61,7580.0,100.7918,100.869,100.7746,100.869,7580.0
2018-03-16 11:35:00,117.61,117.65,117.48,117.55,9793.0,100.869,100.9033,100.7575,100.8175,9793.0
2018-03-16 11:40:00,117.54,117.56,117.19,117.19,6438.0,100.8089,100.8261,100.5087,100.5087,6438.0
2018-03-16 11:45:00,117.18,117.39,117.17,117.17,10531.0,100.5002,100.6803,100.4916,100.4916,10531.0
2018-03-16 11:50:00,117.18,117.25,117.15,117.25,4181.0,100.5002,100.5602,100.4744,100.5602,4181.0
2018-03-16 11:55:00,117.25,117.25,116.96,116.96,9450.0,100.5602,100.5602,100.3115,100.3115,9450.0
2018-03-16 12:00:00,117.03,117.13,117.0,117.07,6308.0,100.3715,100.4573,100.3458,100.4058,6308.0
2018-03-16 12:05:00,117.07,117.08,117.0,117.04,5712.0,100.4058,100.4144,100.3458,100.3801,5712.0
2018-03-16 12:10:00,117.03,117.15,116.97,117.12,4330.0,100.3715,100.4744,100.3201,100.4487,4330.0
2018-03-16 12:15:00,117.1,117.25,117.07,117.2,10846.0,100.4315,100.5602,100.4058,100.5173,10846.0
2018-03-16 12:20:00,117.23,117.3,117.1,117.1,8857.0,100.543,100.6031,100.4315,100.4315,8857.0
2018-03-16 12:25:00,117.09,117.32,117.09,117.26,6200.0,100.423,100.6202,100.423,100.5688,6200.0
2018-03-16 12:30:00,117.26,117.34,117.13,117.16,5710.0,100.5688,100.6374,100.4573,100.483,5710.0
2018-03-16 12:35:00,117.2,117.27,117.19,117.19,4992.0,100.5173,100.5774,100.5087,100.5087,4992.0
2018-03-16 12:40:00,117.18,117.36,117.17,117.36,7812.0,100.5002,100.6545,100.4916,100.6545,7812.0
2018-03-16 12:45:00,117.36,117.42,117.35,117.41,4889.0,100.6545,100.706,100.646,100.6974,4889.0
2018-03-16 12:50:00,117.38,117.41,117.25,117.25,4350.0,100.6717,100.6974,100.5602,100.5602,4350.0
2018-03-16 12:55:00,117.29,117.39,117.29,117.36,4543.0,100.5945,100.6803,100.5945,100.6545,4543.0
2018-03-16 13:00:00,117.35,117.43,117.32,117.42,5108.0,100.646,100.7146,100.6202,100.706,5108.0
2018-03-16 13:05:00,117.42,117.47,117.33,117.33,2182.0,100.706,100.7489,100.6288,100.6288,2182.0
2018-03-16 13:10:00,117.32,117.52,117.31,117.5,7098.0,100.6202,100.7918,100.6117,100.7746,7098.0
2018-03-16 13:15:00,117.5,117.52,117.34,117.36,5429.0,100.7746,100.7918,100.6374,100.6545,5429.0
2018-03-16 13:20:00,117.36,117.53,117.33,117.46,2626.0,100.6545,100.8003,100.6288,100.7403,2626.0
2018-03-16 13:25:00,117.45,117.45,117.34,117.36,2578.0,100.7317,100.7317,100.6374,100.6545,2578.0
2018-03-16 13:30:00,117.37,117.43,117.31,117.34,3800.0,100.6631,100.7146,100.6117,100.6374,3800.0
2018-03-16 13:35:00,117.37,117.37,117.3,117.3,916.0,100.6631,100.6631,100.6031,100.6031,916.0
2018-03-16 13:40:00,117.33,117.4,117.23,117.28,7142.0,100.6288,100.6888,100.543,100.5859,7142.0
2018-03-16 13:45:00,117.26,117.32,117.23,117.23,6740.0,100.5688,100.6202,100.543,100.543,6740.0
2018-03-16 13:50:00,117.24,117.26,117.15,117.19,5026.0,100.5516,100.5688,100.4744,100.5087,5026.0
2018-03-16 13:55:00,117.2,117.26,117.15,117.19,4905.0,100.5173,100.5688,100.4744,100.5087,4905.0
2018-03-16 14:00:00,117.16,117.21,117.15,117.17,6415.0,100.483,100.5259,100.4744,100.4916,6415.0
2018-03-16 14:05:00,117.19,117.24,117.18,117.19,7119.0,100.5087,100.5516,100.5002,100.5087,7119.0
2018-03-16 14:10:00,117.16,117.16,117.07,117.1,4259.0,100.483,100.483,100.4058,100.4315,4259.0
2018-03-16 14:15:00,117.09,117.15,117.07,117.14,4677.0,100.423,100.4744,100.4058,100.4659,4677.0
2018-03-16 14:20:00,117.15,117.28,117.15,117.25,5585.0,100.4744,100.5859,100.4744,100.5602,5585.0
2018-03-16 14:25:00,117.26,117.33,117.26,117.32,6205.0,100.5688,100.6288,100.5688,100.6202,6205.0
2018-03-16 14:30:00,117.29,117.32,117.25,117.25,3585.0,100.5945,100.6202,100.5602,100.5602,3585.0
2018-03-16 14:35:00,117.32,117.45,117.32,117.45,6046.0,100.6202,100.7317,100.6202,100.7317,6046.0
2018-03-16 14:40:00,117.41,117.44,117.35,117.35,6397.0,100.6974,100.7232,100.646,100.646,6397.0
2018-03-16 14:45:00,117.34,117.35,117.3,117.32,5506.0,100.6374,100.646,100.6031,100.6202,5506.0
2018-03-16 14:50:00,117.33,117.35,117.23,117.24,5511.0,100.6288,100.646,100.543,100.5516,5511.0
2018-03-16 14:55:00,117.24,117.3,117.21,117.24,8422.0,100.5516,100.6031,100.5259,100.5516,8422.0
2018-03-16 15:00:00,117.26,117.27,117.19,117.2,5422.0,100.5688,100.5774,100.5087,100.5173,5422.0
2018-03-16 15:05:00,117.2,117.23,117.15,117.18,7175.0,100.5173,100.543,100.4744,100.5002,7175.0
2018-03-16 15:10:00,117.17,117.19,117.11,117.13,7127.0,100.4916,100.5087,100.4401,100.4573,7127.0
2018-03-16 15:15:00,117.14,117.2,117.12,117.16,10393.0,100.4659,100.5173,100.4487,100.483,10393.0
2018-03-16 15:20:00,117.16,117.24,117.14,117.15,10503.0,100.483,100.5516,100.4659,100.4744,10503.0
2018-03-16 15:25:00,117.16,117.35,117.12,117.29,15359.0,100.483,100.646,100.4487,100.5945,15359.0
2018-03-16 15:30:00,117.31,117.41,117.27,117.39,20972.0,100.6117,100.6974,100.5774,100.6803,20972.0
2018-03-16 15:35:00,117.4,117.44,117.26,117.36,18406.0,100.6888,100.7232,100.5688,100.6545,18406.0
2018-03-16 15:40:00,117.34,117.43,117.29,117.41,22904.0,100.6374,100.7146,100.5945,100.6974,22904.0
2018-03-16 15:45:00,117.4,117.42,117.28,117.37,26638.0,100.6888,100.706,100.5859,100.6631,26638.0
2018-03-16 15:50:00,117.38,117.57,117.38,117.56,58490.0,100.6717,100.8346,100.6717,100.8261,58490.0
2018-03-16 15:55:00,117.56,117.59,117.15,117.15,112746.0,100.8261,100.8518,100.4744,100.4744,112746.0
2018-03-19 09:30:00,116.1,116.88,115.77,116.76,35443.0,99.5739,100.2429,99.2909,100.1399,35443.0
2018-03-19 09:35:00,116.75,116.91,116.58,116.58,6917.0,100.1314,100.2686,99.9856,99.9856,6917.0
2018-03-19 09:40:00,116.62,116.7,116.32,116.46,7093.0,100.0199,100.0885,99.7626,99.8826,7093.0
2018-03-19 09:45:00,116.45,116.64,116.42,116.52,13030.0,99.8741,100.037,99.8483,99.9341,13030.0
2018-03-19 09:50:00,116.56,116.73,116.54,116.68,11813.0,99.9684,100.1142,99.9513,100.0713,11813.0
2018-03-19 09:55:00,116.65,116.65,116.38,116.44,6430.0,100.0456,100.0456,99.814,99.8655,6430.0
2018-03-19 10:00:00,116.47,116.49,116.26,116.36,7799.0,99.8912,99.9084,99.7111,99.7969,7799.0
2018-03-19 10:05:00,116.37,116.37,116.12,116.15,5927.0,99.8055,99.8055,99.591,99.6168,5927.0
2018-03-19 10:10:00,116.16,116.24,116.03,116.1,12013.0,99.6254,99.694,99.5139,99.5739,12013.0
2018-03-19 10:15:00,116.11,116.16,115.96,116.02,7056.0,99.5825,99.6254,99.4538,99.5053,7056.0
2018-03-19 10:20:00,116.02,116.09,115.9,115.96,7909.0,99.5053,99.5653,99.4024,99.4538,7909.0
2018-03-19 10:25:00,115.95,116.19,115.94,116.19,8419.0,99.4452,99.6511,99.4367,99.6511,8419.0
2018-03-19 10:30:00,116.18,116.22,116.1,116.1,4859.0,99.6425,99.6768,99.5739,99.5739,4859.0
2018-03-19 10:35:00,116.18,116.18,115.93,115.96,8184.0,99.6425,99.6425,99.4281,99.4538,8184.0
2018-03-19 10:40:00,115.97,116.0,115.61,115.63,9179.0,99.4624,99.4881,99.1536,99.1708,9179.0
2018-03-19 10:45:00,115.68,115.72,115.59,115.65,6589.0,99.2137,99.248,99.1365,99.1879,6589.0
2018-03-19 10:50:00,115.63,115.77,115.59,115.73,7871.0,99.1708,99.2909,99.1365,99.2566,7871.0
2018-03-19 10:55:00,115.73,115.73,115.59,115.6,5265.0,99.2566,99.2566,99.1365,99.1451,5265.0
2018-03-19 11:00:00,115.58,115.6,115.47,115.6,3767.0,99.1279,99.1451,99.0336,99.1451,3767.0
2018-03-19 11:05:00,115.57,115.62,115.54,115.58,3218.0,99.1193,99.1622,99.0936,99.1279,3218.0
2018-03-19 11:10:00,115.63,115.63,115.37,115.42,7683.0,99.1708,99.1708,98.9478,98.9907,7683.0
2018-03-19 11:15:00,115.42,115.43,115.24,115.43,7165.0,98.9907,98.9993,98.8363,98.9993,7165.0
2018-03-19 11:20:00,115.35,115.5,115.35,115.44,9699.0,98.9307,99.0593,98.9307,99.0078,9699.0
2018-03-19 11:25:00,115.43,115.47,115.33,115.36,8956.0,98.9993,99.0336,98.9135,98.9392,8956.0
2018-03-19 11:30:00,115.39,115.43,115.27,115.43,5573.0,98.965,98.9993,98.862,98.9993,5573.0
2018-03-19 11:35:00,115.41,115.41,115.2,115.29,7950.0,98.9821,98.9821,98.802,98.8792,7950.0
2018-03-19 11:40:00,115.29,115.38,115.21,115.31,7029.0,98.8792,98.9564,98.8106,98.8963,7029.0
2018-03-19 11:45:00,115.29,115.29,115.07,115.08,4091.0,98.8792,98.8792,98.6905,98.6991,4091.0
2018-03-19 11:50:00,115.06,115.1,114.92,115.01,8485.0,98.6819,98.7162,98.5619,98.639,8485.0
2018-03-19 11:55:00,115.03,115.05,114.85,114.87,5600.0,98.6562,98.6734,98.5018,98.519,5600.0
2018-03-19 12:00:00,114.91,114.99,114.84,114.94,6717.0,98.5533,98.6219,98.4932,98.579,6717.0
2018-03-19 12:05:00,114.99,115.07,114.98,115.01,6650.0,98.6219,98.6905,98.6133,98.639,6650.0
2018-03-19 12:10:00,115.01,115.2,115.0,115.2,31806.0,98.639,98.802,98.6305,98.802,31806.0
2018-03-19 12:15:00,115.17,115.24,115.01,115.07,38927.0,98.7763,98.8363,98.639,98.6905,38927.0
2018-03-19 12:20:00,115.07,115.09,114.92,114.99,11100.0,98.6905,98.7077,98.5619,98.6219,11100.0
2018-03-19 12:25:00,115.0,115.0,114.88,114.93,8853.0,98.6305,98.6305,98.5276,98.5704,8853.0
2018-03-19 12:30:00,114.99,115.04,114.74,114.76,13096.0,98.6219,98.6648,98.4075,98.4246,13096.0
2018-03-19 12:35:00,114.86,114.87,114.71,114.8,9422.0,98.5104,98.519,98.3818,98.4589,9422.0
2018-03-19 12:40:00,114.79,114.79,114.57,114.57,6567.0,98.4504,98.4504,98.2617,98.2617,6567.0
2018-03-19 12:45:00,114.58,114.61,114.44,114.48,11005.0,98.2703,98.296,98.1502,98.1845,11005.0
2018-03-19 12:50:00,114.45,114.6,114.45,114.57,6824.0,98.1588,98.2874,98.1588,98.2617,6824.0
2018-03-19 12:55:00,114.61,114.64,114.55,114.57,6150.0,98.296,98.3217,98.2445,98.2617,6150.0
2018-03-19 13:00:00,114.53,114.56,114.33,114.33,13880.0,98.2274,98.2531,98.0558,98.0558,13880.0
2018-03-19 13:05:00,114.35,114.36,114.05,114.08,9423.0,98.073,98.0816,97.8157,97.8414,9423.0
2018-03-19 13:10:00,114.14,114.19,114.03,114.16,7265.0,97.8929,97.9358,97.7985,97.91,7265.0
2018-03-19 13:15:00,114.16,114.34,114.12,114.34,18184.0,97.91,98.0644,97.8757,98.0644,18184.0
2018-03-19 13:20:00,114.37,114.37,114.17,114.25,11100.0,98.0901,98.0901,97.9186,97.9872,11100.0
2018-03-19 13:25:00,114.23,114.3,113.97,114.09,13709.0,97.9701,98.0301,97.7471,97.85,13709.0
2018-03-19 13:30:00,114.09,114.19,113.86,113.94,16594.0,97.85,97.9358,97.6527,97.7214,16594.0
2018-03-19 13:35:00,113.91,114.35,113.86,114.33,61167.0,97.6956,98.073,97.6527,98.0558,61167.0
2018-03-19 13:40:00,114.36,114.39,114.26,114.29,9856.0,98.0816,98.1073,97.9958,98.0215,9856.0
2018-03-19 13:45:00,114.32,114.38,114.25,114.28,11039.0,98.0473,98.0987,97.9872,98.013,11039.0
2018-03-19 13:50:00,114.25,114.27,114.14,114.23,16940.0,97.9872,98.0044,97.8929,97.9701,16940.0
2018-03-19 13:55:00,114.28,114.36,114.23,114.31,9598.0,98.013,98.0816,97.9701,98.0387,9598.0
2018-03-19 14:00:00,114.31,114.5,114.31,114.45,5018.0,98.0387,98.2016,98.0387,98.1588,5018.0
2018-03-19 14:05:00,114.46,114.46,114.19,114.19,56548.0,98.1673,98.1673,97.9358,97.9358,56548.0
2018-03-19 14:10:00,114.19,114.31,114.09,114.31,16581.0,97.9358,98.0387,97.85,98.0387,16581.0
2018-03-19 14:15:00,114.29,114.36,114.17,114.17,5989.0,98.0215,98.0816,97.9186,97.9186,5989.0
2018-03-19 14:20:00,114.21,114.21,113.9,113.9,8089.0,97.9529,97.9529,97.687,97.687,8089.0
2018-03-19 14:25:00,113.9,114.01,113.88,113.97,6234.0,97.687,97.7814,97.6699,97.7471,6234.0
2018-03-19 14:30:00,113.95,114.04,113.85,113.85,14090.0,97.7299,97.8071,97.6442,97.6442,14090.0
2018-03-19 14:35:00,113.85,113.86,113.55,113.66,18136.0,97.6442,97.6527,97.3869,97.4812,18136.0
2018-03-19 14:40:00,113.64,113.76,113.55,113.76,7369.0,97.4641,97.567,97.3869,97.567,7369.0
2018-03-19 14:45:00,113.81,113.99,113.81,113.92,9596.0,97.6099,97.7642,97.6099,97.7042,9596.0
2018-03-19 14:50:00,113.91,113.99,113.79,113.89,8144.0,97.6956,97.7642,97.5927,97.6785,8144.0
2018-03-19 14:55:00,113.94,114.14,113.94,114.05,13463.0,97.7214,97.8929,97.7214,97.8157,13463.0
2018-03-19 15:00:00,114.05,114.05,113.95,113.99,7282.0,97.8157,97.8157,97.7299,97.7642,7282.0
2018-03-19 15:05:00,113.99,114.07,113.82,113.94,10948.0,97.7642,97.8329,97.6184,97.7214,10948.0
2018-03-19 15:10:00,113.93,113.99,113.86,113.96,10611.0,97.7128,97.7642,97.6527,97.7385,10611.0
2018-03-19 15:15:00,113.97,114.31,113.96,114.23,20971.0,97.7471,98.0387,97.7385,97.9701,20971.0
2018-03-19 15:20:00,114.23,114.36,114.01,114.01,15740.0,97.9701,98.0816,97.7814,97.7814,15740.0
2018-03-19 15:25:00,114.05,114.15,114.04,114.09,13094.0,97.8157,97.9015,97.8071,97.85,13094.0
2018-03-19 15:30:00,114.09,114.1,113.91,113.96,21666.0,97.85,97.8586,97.6956,97.7385,21666.0
2018-03-19 15:35:00,113.96,114.06,113.89,114.04,25618.0,97.7385,97.8243,97.6785,97.8071,25618.0
2018-03-19 15:40:00,114.02,114.12,113.95,114.06,41461.0,97.79,97.8757,97.7299,97.8243,41461.0
2018-03-19 15:45:00,114.05,114.33,114.04,114.27,33974.0,97.8157,98.0558,97.8071,98.0044,33974.0
2018-03-19 15:50:00,114.24,114.35,114.1,114.35,36539.0,97.9787,98.073,97.8586,98.073,36539.0
2018-03-19 15:55:00,114.34,114.56,114.33,114.48,143715.0,98.0644,98.2531,98.0558,98.1845,143715.0
2018-03-20 09:30:00,114.99,115.42,114.68,115.42,32498.0,98.6219,98.9907,98.356,98.9907,32498.0
2018-03-20 09:35:00,115.34,115.35,114.99,115.32,8496.0,98.9221,98.9307,98.6219,98.9049,8496.0
2018-03-20 09:40:00,115.3,115.53,115.2,115.26,13200.0,98.8878,99.085,98.802,98.8535,13200.0
2018-03-20 09:45:00,115.37,115.67,115.32,115.4,13552.0,98.9478,99.2051,98.9049,98.9735,13552.0
2018-03-20 09:50:00,115.39,115.56,115.39,115.47,7672.0,98.965,99.1108,98.965,99.0336,7672.0
2018-03-20 09:55:00,115.43,115.44,115.26,115.4,22131.0,98.9993,99.0078,98.8535,98.9735,22131.0
2018-03-20 10:00:00,115.46,115.49,115.34,115.47,22751.0,99.025,99.0507,98.9221,99.0336,22751.0
2018-03-20 10:05:00,115.46,115.49,115.26,115.3,15234.0,99.025,99.0507,98.8535,98.8878,15234.0
2018-03-20 10:10:00,115.31,115.34,115.17,115.19,22510.0,98.8963,98.9221,98.7763,98.7934,22510.0
2018-03-20 10:15:00,115.19,115.23,115.13,115.23,21243.0,98.7934,98.8277,98.742,98.8277,21243.0
2018-03-20 10:20:00,115.22,115.25,115.1,115.16,9217.0,98.8192,98.8449,98.7162,98.7677,9217.0
2018-03-20 10:25:00,115.16,115.32,115.09,115.29,7253.0,98.7677,98.9049,98.7077,98.8792,7253.0
2018-03-20 10:30:00,115.35,115.59,115.29,115.58,8441.0,98.9307,99.1365,98.8792,99.1279,8441.0
2018-03-20 10:35:00,115.54,115.57,115.36,115.43,5791.0,99.0936,99.1193,98.9392,98.9993,5791.0
2018-03-20 10:40:00,115.39,115.44,115.34,115.39,9478.0,98.965,99.0078,98.9221,98.965,9478.0
2018-03-20 10:45:00,115.38,115.53,115.37,115.47,18289.0,98.9564,99.085,98.9478,99.0336,18289.0
2018-03-20 10:50:00,115.44,115.69,115.44,115.66,6852.0,99.0078,99.2223,99.0078,99.1965,6852.0
2018-03-20 10:55:00,115.62,115.66,115.47,115.59,7487.0,99.1622,99.1965,99.0336,99.1365,7487.0
2018-03-20 11:00:00,115.64,115.71,115.59,115.62,3138.0,99.1794,99.2394,99.1365,99.1622,3138.0
2018-03-20 11:05:00,115.62,115.69,115.59,115.65,1926.0,99.1622,99.2223,99.1365,99.1879,1926.0
2018-03-20 11:10:00,115.64,115.75,115.52,115.56,10132.0,99.1794,99.2737,99.0765,99.1108,10132.0
2018-03-20 11:15:00,115.53,115.58,115.52,115.56,3942.0,99.085,99.1279,99.0765,99.1108,3942.0
2018-03-20 11:20:00,115.56,115.67,115.55,115.59,4561.0,99.1108,99.2051,99.1022,99.1365,4561.0
2018-03-20 11:25:00,115.61,115.67,115.6,115.67,22124.0,99.1536,99.2051,99.1451,99.2051,22124.0
2018-03-20 11:30:00,115.68,115.72,115.64,115.72,4367.0,99.2137,99.248,99.1794,99.248,4367.0
2018-03-20 11:35:00,115.72,115.79,115.7,115.74,10215.0,99.248,99.308,99.2308,99.2651,10215.0
2018-03-20 11:40:00,115.75,115.77,115.54,115.58,22519.0,99.2737,99.2909,99.0936,99.1279,22519.0
2018-03-20 11:45:00,115.58,115.62,115.49,115.59,16072.0,99.1279,99.1622,99.0507,99.1365,16072.0
2018-03-20 11:50:00,115.61,115.66,115.48,115.48,11650.0,99.1536,99.1965,99.0421,99.0421,11650.0
2018-03-20 11:55:00,115.55,115.66,115.5,115.66,8400.0,99.1022,99.1965,99.0593,99.1965,8400.0
2018-03-20 12:00:00,115.66,115.67,115.54,115.61,7409.0,99.1965,99.2051,99.0936,99.1536,7409.0
2018-03-20 12:05:00,115.65,115.65,115.56,115.59,8504.0,99.1879,99.1879,99.1108,99.1365,8504.0
2018-03-20 12:10:00,115.55,115.68,115.51,115.62,17391.0,99.1022,99.2137,99.0679,99.1622,17391.0
2018-03-20 12:15:00,115.62,115.65,115.58,115.62,9918.0,99.1622,99.1879,99.1279,99.1622,9918.0
2018-03-20 12:20:00,115.63,115.76,115.52,115.62,38748.0,99.1708,99.2823,99.0765,99.1622,38748.0
2018-03-20 12:25:00,115.64,115.73,115.55,115.66,84613.0,99.1794,99.2566,99.1022,99.1965,84613.0
2018-03-20 12:30:00,115.66,115.78,115.64,115.71,39412.0,99.1965,99.2994,99.1794,99.2394,39412.0
2018-03-20 12:35:00,115.7,115.77,115.67,115.74,12100.0,99.2308,99.2909,99.2051,99.2651,12100.0
2018-03-20 12:40:00,115.74,115.79,115.74,115.75,4699.0,99.2651,99.308,99.2651,99.2737,4699.0
2018-03-20 12:45:00,115.74,115.74,115.56,115.56,18812.0,99.2651,99.2651,99.1108,99.1108,18812.0
2018-03-20 12:50:00,115.56,115.56,115.47,115.55,20826.0,99.1108,99.1108,99.0336,99.1022,20826.0
2018-03-20 12:55:00,115.57,115.57,115.41,115.43,5714.0,99.1193,99.1193,98.9821,98.9993,5714.0
2018-03-20 13:00:00,115.41,115.58,115.4,115.52,8896.0,98.9821,99.1279,98.9735,99.0765,8896.0
2018-03-20 13:05:00,115.54,115.55,115.39,115.42,12050.0,99.0936,99.1022,98.965,98.9907,12050.0
2018-03-20 13:10:00,115.41,115.46,115.36,115.43,5252.0,98.9821,99.025,98.9392,98.9993,5252.0
2018-03-20 13:15:00,115.4,115.45,115.39,115.39,21226.0,98.9735,99.0164,98.965,98.965,21226.0
2018-03-20 13:20:00,115.39,115.42,115.34,115.38,15360.0,98.965,98.9907,98.9221,98.9564,15360.0
2018-03-20 13:25:00,115.36,115.37,115.28,115.3,5811.0,98.9392,98.9478,98.8706,98.8878,5811.0
2018-03-20 13:30:00,115.28,115.42,115.28,115.3,10206.0,98.8706,98.9907,98.8706,98.8878,10206.0
2018-03-20 13:35:00,115.3,115.32,115.1,115.11,17900.0,98.8878,98.9049,98.7162,98.7248,17900.0
2018-03-20 13:40:00,115.11,115.21,115.08,115.2,6725.0,98.7248,98.8106,98.6991,98.802,6725.0
2018-03-20 13:45:00,115.16,115.23,115.16,115.22,2946.0,98.7677,98.8277,98.7677,98.8192,2946.0
2018-03-20 13:50:00,115.22,115.31,115.22,115.31,3584.0,98.8192,98.8963,98.8192,98.8963,3584.0
2018-03-20 13:55:00,115.3,115.3,115.15,115.15,6205.0,98.8878,98.8878,98.7591,98.7591,6205.0
2018-03-20 14:00:00,115.11,115.22,115.0,115.19,9355.0,98.7248,98.8192,98.6305,98.7934,9355.0
2018-03-20 14:05:00,115.22,115.27,115.14,115.17,14149.0,98.8192,98.862,98.7505,98.7763,14149.0
2018-03-20 14:10:00,115.18,115.18,115.09,115.11,46654.0,98.7848,98.7848,98.7077,98.7248,46654.0
2018-03-20 14:15:00,115.11,115.23,115.11,115.22,7111.0,98.7248,98.8277,98.7248,98.8192,7111.0
2018-03-20 14:20:00,115.25,115.3,115.23,115.28,7165.0,98.8449,98.8878,98.8277,98.8706,7165.0
2018-03-20 14:25:00,115.28,115.32,115.24,115.26,8889.0,98.8706,98.9049,98.8363,98.8535,8889.0
2018-03-20 14:30:00,115.27,115.39,115.27,115.39,5963.0,98.862,98.965,98.862,98.965,5963.0
2018-03-20 14:35:00,115.4,115.48,115.38,115.48,7882.0,98.9735,99.0421,98.9564,99.0421,7882.0
2018-03-20 14:40:00,115.46,115.5,115.42,115.48,7050.0,99.025,99.0593,98.9907,99.0421,7050.0
2018-03-20 14:45:00,115.48,115.51,115.4,115.44,5009.0,99.0421,99.0679,98.9735,99.0078,5009.0
2018-03-20 14:50:00,115.46,115.5,115.42,115.49,7991.0,99.025,99.0593,98.9907,99.0507,7991.0
2018-03-20 14:55:00,115.51,115.65,115.49,115.53,11463.0,99.0679,99.1879,99.0507,99.085,11463.0
2018-03-20 15:00:00,115.55,115.6,115.38,115.46,62421.0,99.1022,99.1451,98.9564,99.025,62421.0
2018-03-20 15:05:00,115.48,115.82,115.44,115.79,76293.0,99.0421,99.3337,99.0078,99.308,76293.0
2018-03-20 15:10:00,115.79,115.92,115.74,115.9,7508.0,99.308,99.4195,99.2651,99.4024,7508.0
2018-03-20 15:15:00,115.9,115.93,115.84,115.85,11429.0,99.4024,99.4281,99.3509,99.3595,11429.0
2018-03-20 15:20:00,115.86,116.04,115.82,115.82,27792.0,99.3681,99.5224,99.3337,99.3337,27792.0
2018-03-20 15:25:00,115.82,115.82,115.76,115.81,17573.0,99.3337,99.3337,99.2823,99.3252,17573.0
2018-03-20 15:30:00,115.8,115.82,115.68,115.73,14986.0,99.3166,99.3337,99.2137,99.2566,14986.0
2018-03-20 15:35:00,115.73,115.74,115.35,115.45,132097.0,99.2566,99.2651,98.9307,99.0164,132097.0
2018-03-20 15:40:00,115.47,115.57,115.46,115.47,29234.0,99.0336,99.1193,99.025,99.0336,29234.0
2018-03-20 15:45:00,115.47,115.64,115.44,115.59,37116.0,99.0336,99.1794,99.0078,99.1365,37116.0
2018-03-20 15:50:00,115.61,115.76,115.56,115.64,63766.0,99.1536,99.2823,99.1108,99.1794,63766.0
2018-03-20 15:55:00,115.64,115.65,115.52,115.56,104081.0,99.1794,99.1879,99.0765,99.1108,104081.0
2018-03-21 09:30:00,115.55,116.1,115.2,116.04,24766.0,99.1022,99.5739,98.802,99.5224,24766.0
2018-03-21 09:35:00,115.85,116.08,115.5,115.53,30700.0,99.3595,99.5567,99.0593,99.085,30700.0
2018-03-21 09:40:00,115.53,115.56,115.24,115.51,117098.0,99.085,99.1108,98.8363,99.0679,117098.0
2018-03-21 09:45:00,115.45,116.3,115.45,116.2,47379.0,99.0164,99.7454,99.0164,99.6597,47379.0
2018-03-21 09:50:00,116.29,116.29,115.62,116.09,197850.0,99.7368,99.7368,99.1622,99.5653,197850.0
2018-03-21 09:55:00,116.06,116.23,116.05,116.08,15714.0,99.5396,99.6854,99.531,99.5567,15714.0
2018-03-21 10:00:00,116.02,116.44,116.02,116.35,35707.0,99.5053,99.8655,99.5053,99.7883,35707.0
2018-03-21 10:05:00,116.36,116.76,116.22,116.6,67286.0,99.7969,100.1399,99.6768,100.0027,67286.0
2018-03-21 10:10:00,116.57,116.75,116.46,116.75,11079.0,99.977,100.1314,99.8826,100.1314,11079.0
2018-03-21 10:15:00,116.76,116.81,116.4,116.56,41718.0,100.1399,100.1828,99.8312,99.9684,41718.0
2018-03-21 10:20:00,116.56,116.58,116.41,116.47,69729.0,99.9684,99.9856,99.8398,99.8912,69729.0
2018-03-21 10:25:00,116.51,116.58,116.44,116.56,34594.0,99.9255,99.9856,99.8655,99.9684,34594.0
2018-03-21 10:30:00,116.58,116.71,116.4,116.69,61747.0,99.9856,100.0971,99.8312,100.0799,61747.0
2018-03-21 10:35:00,116.72,116.74,116.56,116.62,12953.0,100.1056,100.1228,99.9684,100.0199,12953.0
2018-03-21 10:40:00,116.64,116.7,116.35,116.44,116298.0,100.037,100.0885,99.7883,99.8655,116298.0
2018-03-21 10:45:00,116.43,116.57,116.39,116.51,83207.0,99.8569,99.977,99.8226,99.9255,83207.0
2018-03-21 10:50:00,116.52,116.54,116.45,116.51,35556.0,99.9341,99.9513,99.8741,99.9255,35556.0
2018-03-21 10:55:00,116.51,116.52,116.4,116.45,18702.0,99.9255,99.9341,99.8312,99.8741,18702.0
2018-03-21 11:00:00,116.45,116.45,116.26,116.28,25515.0,99.8741,99.8741,99.7111,99.7283,25515.0
2018-03-21 11:05:00,116.31,116.32,116.24,116.26,74941.0,99.754,99.7626,99.694,99.7111,74941.0
2018-03-21 11:10:00,116.25,116.37,116.25,116.3,58832.0,99.7025,99.8055,99.7025,99.7454,58832.0
2018-03-21 11:15:00,116.31,116.32,116.27,116.27,11930.0,99.754,99.7626,99.7197,99.7197,11930.0
2018-03-21 11:20:00,116.26,116.26,116.14,116.16,14194.0,99.7111,99.7111,99.6082,99.6254,14194.0
2018-03-21 11:25:00,116.18,116.35,116.17,116.32,24750.0,99.6425,99.7883,99.6339,99.7626,24750.0
2018-03-21 11:30:00,116.32,116.34,116.27,116.29,20578.0,99.7626,99.7797,99.7197,99.7368,20578.0
2018-03-21 11:35:00,116.3,116.47,116.28,116.4,66695.0,99.7454,99.8912,99.7283,99.8312,66695.0
2018-03-21 11:40:00,116.42,116.65,116.34,116.55,113965.0,99.8483,100.0456,99.7797,99.9598,113965.0
2018-03-21 11:45:00,116.58,116.61,116.46,116.54,26191.0,99.9856,100.0113,99.8826,99.9513,26191.0
2018-03-21 11:50:00,116.55,116.61,116.47,116.6,12567.0,99.9598,100.0113,99.8912,100.0027,12567.0
2018-03-21 11:55:00,116.6,116.71,116.51,116.56,33039.0,100.0027,100.0971,99.9255,99.9684,33039.0
2018-03-21 12:00:00,116.56,116.56,116.36,116.38,13944.0,99.9684,99.9684,99.7969,99.814,13944.0
2018-03-21 12:05:00,116.37,116.45,116.36,116.39,12036.0,99.8055,99.8741,99.7969,99.8226,12036.0
2018-03-21 12:10:00,116.38,116.52,116.34,116.52,25400.0,99.814,99.9341,99.7797,99.9341,25400.0
2018-03-21 12:15:00,116.54,116.65,116.54,116.59,8059.0,99.9513,100.0456,99.9513,99.9941,8059.0
2018-03-21 12:20:00,116.57,116.58,116.42,116.52,24601.0,99.977,99.9856,99.8483,99.9341,24601.0
2018-03-21 12:25:00,116.48,116.52,116.38,116.44,14268.0,99.8998,99.9341,99.814,99.8655,14268.0
2018-03-21 12:30:00,116.45,116.45,116.34,116.34,4787.0,99.8741,99.8741,99.7797,99.7797,4787.0
2018-03-21 12:35:00,116.34,116.39,116.3,116.33,50251.0,99.7797,99.8226,99.7454,99.7712,50251.0
2018-03-21 12:40:00,116.31,116.51,116.28,116.5,89662.0,99.754,99.9255,99.7283,99.917,89662.0
2018-03-21 12:45:00,116.52,116.52,116.44,116.48,9924.0,99.9341,99.9341,99.8655,99.8998,9924.0
2018-03-21 12:50:00,116.53,116.53,116.42,116.47,5507.0,99.9427,99.9427,99.8483,99.8912,5507.0
2018-03-21 12:55:00,116.5,116.71,116.47,116.52,120492.0,99.917,100.0971,99.8912,99.9341,120492.0
2018-03-21 13:00:00,116.58,116.58,116.38,116.5,127903.0,99.9856,99.9856,99.814,99.917,127903.0
2018-03-21 13:05:00,116.52,116.56,116.41,116.44,17124.0,99.9341,99.9684,99.8398,99.8655,17124.0
2018-03-21 13:10:00,116.41,116.45,116.33,116.35,13893.0,99.8398,99.8741,99.7712,99.7883,13893.0
2018-03-21 13:15:00,116.36,116.41,116.32,116.39,14142.0,99.7969,99.8398,99.7626,99.8226,14142.0
2018-03-21 13:20:00,116.39,116.44,116.35,116.42,20738.0,99.8226,99.8655,99.7883,99.8483,20738.0
2018-03-21 13:25:00,116.42,116.42,116.35,116.37,7344.0,99.8483,99.8483,99.7883,99.8055,7344.0
2018-03-21 13:30:00,116.36,116.4,116.31,116.39,9382.0,99.7969,99.8312,99.754,99.8226,9382.0
2018-03-21 13:35:00,116.39,116.5,116.37,116.48,16622.0,99.8226,99.917,99.8055,99.8998,16622.0
2018-03-21 13:40:00,116.44,116.44,116.25,116.35,14693.0,99.8655,99.8655,99.7025,99.7883,14693.0
2018-03-21 13:45:00,116.38,116.54,116.38,116.53,6671.0,99.814,99.9513,99.814,99.9427,6671.0
2018-03-21 13:50:00,116.5,116.58,116.5,116.56,4346.0,99.917,99.9856,99.917,99.9684,4346.0
2018-03-21 13:55:00,116.56,116.59,116.48,116.59,12180.0,99.9684,99.9941,99.8998,99.9941,12180.0
2018-03-21 14:00:00,116.62,117.22,116.37,116.63,18170.0,100.0199,100.5345,99.8055,100.0285,18170.0
2018-03-21 14:05:00,116.7,116.97,116.69,116.85,10383.0,100.0885,100.3201,100.0799,100.2171,10383.0
2018-03-21 14:10:00,116.85,116.91,116.68,116.83,7006.0,100.2171,100.2686,100.0713,100.2,7006.0
2018-03-21 14:15:00,116.79,117.02,116.79,116.86,11925.0,100.1657,100.3629,100.1657,100.2257,11925.0
2018-03-21 14:20:00,116.82,116.87,116.56,116.73,10524.0,100.1914,100.2343,99.9684,100.1142,10524.0
2018-03-21 14:25:00,116.65,116.67,116.31,116.52,18889.0,100.0456,100.0628,99.754,99.9341,18889.0
2018-03-21 14:30:00,116.57,116.74,116.37,116.74,14038.0,99.977,100.1228,99.8055,100.1228,14038.0
2018-03-21 14:35:00,116.66,116.66,116.3,116.31,14558.0,100.0542,100.0542,99.7454,99.754,14558.0
2018-03-21 14:40:00,116.27,116.39,116.02,116.29,24954.0,99.7197,99.8226,99.5053,99.7368,24954.0
2018-03-21 14:45:00,116.32,116.55,116.18,116.23,116046.0,99.7626,99.9598,99.6425,99.6854,116046.0
2018-03-21 14:50:00,116.2,116.45,115.99,116.36,43150.0,99.6597,99.8741,99.4796,99.7969,43150.0
2018-03-21 14:55:00,116.42,116.45,116.25,116.42,21414.0,99.8483,99.8741,99.7025,99.8483,21414.0
2018-03-21 15:00:00,116.44,116.65,116.39,116.53,14704.0,99.8655,100.0456,99.8226,99.9427,14704.0
2018-03-21 15:05:00,116.56,116.64,116.37,116.56,35063.0,99.9684,100.037,99.8055,99.9684,35063.0
2018-03-21 15:10:00,116.63,116.66,116.44,116.61,114535.0,100.0285,100.0542,99.8655,100.0113,114535.0
2018-03-21 15:15:00,116.66,116.66,116.43,116.55,50293.0,100.0542,100.0542,99.8569,99.9598,50293.0
2018-03-21 15:20:00,116.56,116.64,116.43,116.48,31222.0,99.9684,100.037,99.8569,99.8998,31222.0
2018-03-21 15:25:00,116.49,116.5,116.32,116.4,13601.0,99.9084,99.917,99.7626,99.8312,13601.0
2018-03-21 15:30:00,116.43,116.61,116.31,116.56,28266.0,99.8569,100.0113,99.754,99.9684,28266.0
2018-03-21 15:35:00,116.57,116.81,116.57,116.7,122101.0,99.977,100.1828,99.977,100.0885,122101.0
2018-03-21 15:40:00,116.69,116.75,116.46,116.51,134548.0,100.0799,100.1314,99.8826,99.9255,134548.0
2018-03-21 15:45:00,116.5,116.65,116.46,116.62,52853.0,99.917,100.0456,99.8826,100.0199,52853.0
2018-03-21 15:50:00,116.59,116.69,116.46,116.46,101116.0,99.9941,100.0799,99.8826,99.8826,101116.0
2018-03-21 15:55:00,116.45,116.63,116.34,116.36,256168.0,99.8741,100.0285,99.7797,99.7969,256168.0
2018-03-22 09:30:00,115.11,115.68,114.34,114.68,24026.0,98.7248,99.2137,98.0644,98.356,24026.0
2018-03-22 09:35:00,114.83,115.48,114.71,114.84,16351.0,98.4847,99.0421,98.3818,98.4932,16351.0
2018-03-22 09:40:00,114.79,115.08,114.54,114.58,6568.0,98.4504,98.6991,98.2359,98.2703,6568.0
2018-03-22 09:45:00,114.55,114.63,114.12,114.58,10498.0,98.2445,98.3131,97.8757,98.2703,10498.0
2018-03-22 09:50:00,114.4,114.94,114.4,114.61,32916.0,98.1159,98.579,98.1159,98.296,32916.0
2018-03-22 09:55:00,114.56,114.76,114.4,114.4,10276.0,98.2531,98.4246,98.1159,98.1159,10276.0
2018-03-22 10:00:00,114.34,114.55,114.26,114.5,10710.0,98.0644,98.2445,97.9958,98.2016,10710.0
2018-03-22 10:05:00,114.51,114.64,114.21,114.64,23181.0,98.2102,98.3217,97.9529,98.3217,23181.0
2018-03-22 10:10:00,114.66,115.07,114.57,115.0,14200.0,98.3389,98.6905,98.2617,98.6305,14200.0
2018-03-22 10:15:00,115.0,115.13,114.74,114.81,4700.0,98.6305,98.742,98.4075,98.4675,4700.0
2018-03-22 10:20:00,114.78,114.93,114.74,114.87,15240.0,98.4418,98.5704,98.4075,98.519,15240.0
2018-03-22 10:25:00,114.89,114.93,114.81,114.81,5426.0,98.5361,98.5704,98.4675,98.4675,5426.0
2018-03-22 10:30:00,114.76,114.76,114.42,114.57,30888.0,98.4246,98.4246,98.133,98.2617,30888.0
2018-03-22 10:35:00,114.6,114.68,114.32,114.58,21334.0,98.2874,98.356,98.0473,98.2703,21334.0
2018-03-22 10:40:00,114.6,114.61,114.32,114.46,10455.0,98.2874,98.296,98.0473,98.1673,10455.0
2018-03-22 10:45:00,114.47,114.5,114.21,114.22,10514.0,98.1759,98.2016,97.9529,97.9615,10514.0
2018-03-22 10:50:00,114.21,114.24,114.02,114.13,12030.0,97.9529,97.9787,97.79,97.8843,12030.0
2018-03-22 10:55:00,114.1,114.12,113.97,114.05,13071.0,97.8586,97.8757,97.7471,97.8157,13071.0
2018-03-22 11:00:00,114.08,114.21,114.05,114.09,6387.0,97.8414,97.9529,97.8157,97.85,6387.0
2018-03-22 11:05:00,114.12,114.18,113.95,114.11,9539.0,97.8757,97.9272,97.7299,97.8672,9539.0
2018-03-22 11:10:00,114.08,114.18,114.06,114.1,10460.0,97.8414,97.9272,97.8243,97.8586,10460.0
2018-03-22 11:15:00,114.1,114.26,114.01,114.26,8700.0,97.8586,97.9958,97.7814,97.9958,8700.0
2018-03-22 11:20:00,114.23,114.23,113.95,114.05,10982.0,97.9701,97.9701,97.7299,97.8157,10982.0
2018-03-22 11:25:00,114.06,114.16,113.99,114.14,46919.0,97.8243,97.91,97.7642,97.8929,46919.0
2018-03-22 11:30:00,114.17,114.18,114.04,114.12,19656.0,97.9186,97.9272,97.8071,97.8757,19656.0
2018-03-22 11:35:00,114.1,114.12,113.92,113.98,54218.0,97.8586,97.8757,97.7042,97.7557,54218.0
2018-03-22 11:40:00,114.0,114.02,113.82,113.93,24093.0,97.7728,97.79,97.6184,97.7128,24093.0
2018-03-22 11:45:00,113.92,113.98,113.81,113.89,17353.0,97.7042,97.7557,97.6099,97.6785,17353.0
2018-03-22 11:50:00,113.89,114.03,113.72,114.03,13174.0,97.6785,97.7985,97.5327,97.7985,13174.0
2018-03-22 11:55:00,114.03,114.33,114.01,114.29,31777.0,97.7985,98.0558,97.7814,98.0215,31777.0
2018-03-22 12:00:00,114.3,114.3,114.0,114.18,23752.0,98.0301,98.0301,97.7728,97.9272,23752.0
2018-03-22 12:05:00,114.2,114.42,114.17,114.36,15177.0,97.9443,98.133,97.9186,98.0816,15177.0
2018-03-22 12:10:00,114.38,114.51,114.37,114.42,18550.0,98.0987,98.2102,98.0901,98.133,18550.0
2018-03-22 12:15:00,114.3,114.8,114.3,114.75,26533.0,98.0301,98.4589,98.0301,98.4161,26533.0
2018-03-22 12:20:00,114.79,115.05,114.73,115.05,31038.0,98.4504,98.6734,98.3989,98.6734,31038.0
2018-03-22 12:25:00,115.0,115.22,114.94,115.22,13806.0,98.6305,98.8192,98.579,98.8192,13806.0
2018-03-22 12:30:00,115.18,115.19,114.97,115.05,13519.0,98.7848,98.7934,98.6047,98.6734,13519.0
2018-03-22 12:35:00,115.06,115.17,114.97,115.01,8037.0,98.6819,98.7763,98.6047,98.639,8037.0
2018-03-22 12:40:00,114.97,115.0,114.84,114.9,14700.0,98.6047,98.6305,98.4932,98.5447,14700.0
2018-03-22 12:45:00,114.87,115.04,114.71,114.95,18045.0,98.519,98.6648,98.3818,98.5876,18045.0
2018-03-22 12:50:00,114.95,115.12,114.95,115.03,8721.0,98.5876,98.7334,98.5876,98.6562,8721.0
2018-03-22 12:55:00,114.98,115.06,114.89,114.95,15214.0,98.6133,98.6819,98.5361,98.5876,15214.0
2018-03-22 13:00:00,114.93,114.95,114.61,114.71,23206.0,98.5704,98.5876,98.296,98.3818,23206.0
2018-03-22 13:05:00,114.68,114.71,114.59,114.62,17111.0,98.356,98.3818,98.2788,98.3046,17111.0
2018-03-22 13:10:00,114.64,114.71,114.52,114.71,6533.0,98.3217,98.3818,98.2188,98.3818,6533.0
2018-03-22 13:15:00,114.68,114.73,114.59,114.71,7587.0,98.356,98.3989,98.2788,98.3818,7587.0
2018-03-22 13:20:00,114.7,114.99,114.61,114.99,7574.0,98.3732,98.6219,98.296,98.6219,7574.0
2018-03-22 13:25:00,115.05,115.21,115.0,115.21,11140.0,98.6734,98.8106,98.6305,98.8106,11140.0
2018-03-22 13:30:00,115.24,115.36,115.11,115.16,6621.0,98.8363,98.9392,98.7248,98.7677,6621.0
2018-03-22 13:35:00,115.2,115.28,115.08,115.09,4232.0,98.802,98.8706,98.6991,98.7077,4232.0
2018-03-22 13:40:00,115.1,115.17,115.03,115.07,6529.0,98.7162,98.7763,98.6562,98.6905,6529.0
2018-03-22 13:45:00,115.11,115.18,115.0,115.06,8789.0,98.7248,98.7848,98.6305,98.6819,8789.0
2018-03-22 13:50:00,115.02,115.09,115.0,115.02,13817.0,98.6476,98.7077,98.6305,98.6476,13817.0
2018-03-22 13:55:00,115.03,115.04,114.93,114.99,15935.0,98.6562,98.6648,98.5704,98.6219,15935.0
2018-03-22 14:00:00,114.95,115.02,114.84,114.92,10493.0,98.5876,98.6476,98.4932,98.5619,10493.0
2018-03-22 14:05:00,114.83,114.91,114.68,114.68,12295.0,98.4847,98.5533,98.356,98.356,12295.0
2018-03-22 14:10:00,114.69,114.95,114.66,114.95,29143.0,98.3646,98.5876,98.3389,98.5876,29143.0
2018-03-22 14:15:00,114.92,114.95,114.77,114.8,21469.0,98.5619,98.5876,98.4332,98.4589,21469.0
2018-03-22 14:20:00,114.72,114.77,114.59,114.61,11600.0,98.3903,98.4332,98.2788,98.296,11600.0
2018-03-22 14:25:00,114.6,114.7,114.48,114.53,31594.0,98.2874,98.3732,98.1845,98.2274,31594.0
2018-03-22 14:30:00,114.5,114.52,114.41,114.5,27097.0,98.2016,98.2188,98.1245,98.2016,27097.0
2018-03-22 14:35:00,114.51,114.69,114.48,114.68,15200.0,98.2102,98.3646,98.1845,98.356,15200.0
2018-03-22 14:40:00,114.69,114.84,114.67,114.78,15903.0,98.3646,98.4932,98.3474,98.4418,15903.0
2018-03-22 14:45:00,114.78,114.83,114.63,114.75,8521.0,98.4418,98.4847,98.3131,98.4161,8521.0
2018-03-22 14:50:00,114.76,114.76,114.56,114.56,9896.0,98.4246,98.4246,98.2531,98.2531,9896.0
2018-03-22 14:55:00,114.55,114.55,114.29,114.39,11866.0,98.2445,98.2445,98.0215,98.1073,11866.0
2018-03-22 15:00:00,114.35,114.55,114.31,114.44,10732.0,98.073,98.2445,98.0387,98.1502,10732.0
2018-03-22 15:05:00,114.44,114.48,114.18,114.25,10272.0,98.1502,98.1845,97.9272,97.9872,10272.0
2018-03-22 15:10:00,114.22,114.29,114.13,114.2,15986.0,97.9615,98.0215,97.8843,97.9443,15986.0
2018-03-22 15:15:00,114.18,114.25,113.91,114.03,31919.0,97.9272,97.9872,97.6956,97.7985,31919.0
2018-03-22 15:20:00,113.99,114.29,113.97,114.2,24771.0,97.7642,98.0215,97.7471,97.9443,24771.0
2018-03-22 15:25:00,114.2,114.26,114.0,114.06,34553.0,97.9443,97.9958,97.7728,97.8243,34553.0
2018-03-22 15:30:00,114.04,114.14,113.78,113.86,29660.0,97.8071,97.8929,97.5841,97.6527,29660.0
2018-03-22 15:35:00,113.86,113.86,113.69,113.76,26387.0,97.6527,97.6527,97.5069,97.567,26387.0
2018-03-22 15:40:00,113.74,113.77,113.58,113.58,43348.0,97.5498,97.5756,97.4126,97.4126,43348.0
2018-03-22 15:45:00,113.58,113.58,113.07,113.25,54151.0,97.4126,97.4126,96.9752,97.1296,54151.0
2018-03-22 15:50:00,113.22,113.48,113.21,113.24,54871.0,97.1038,97.3268,97.0953,97.121,54871.0
2018-03-22 15:55:00,113.22,113.3,113.08,113.13,134916.0,97.1038,97.1725,96.9838,97.0267,134916.0
2018-03-23 09:30:00,113.46,114.27,113.22,113.95,46049.0,97.3097,98.0044,97.1038,97.7299,46049.0
2018-03-23 09:35:00,113.99,114.27,113.87,114.17,27127.0,97.7642,98.0044,97.6613,97.9186,27127.0
2018-03-23 09:40:00,114.09,114.43,113.63,113.75,49926.0,97.85,98.1416,97.4555,97.5584,49926.0
2018-03-23 09:45:00,113.76,113.82,113.16,113.2,31759.0,97.567,97.6184,97.0524,97.0867,31759.0
2018-03-23 09:50:00,113.17,113.31,112.97,113.24,25277.0,97.061,97.181,96.8894,97.121,25277.0
2018-03-23 09:55:00,113.28,113.32,112.81,112.86,15373.0,97.1553,97.1896,96.7522,96.7951,15373.0
2018-03-23 10:00:00,112.91,113.28,112.84,113.02,17541.0,96.838,97.1553,96.7779,96.9323,17541.0
2018-03-23 10:05:00,113.04,113.18,112.7,113.01,20052.0,96.9495,97.0695,96.6579,96.9237,20052.0
2018-03-23 10:10:00,112.95,113.24,112.8,112.8,13913.0,96.8723,97.121,96.7436,96.7436,13913.0
2018-03-23 10:15:00,112.89,112.93,112.44,112.44,19764.0,96.8208,96.8551,96.4349,96.4349,19764.0
2018-03-23 10:20:00,112.44,112.57,112.33,112.35,11593.0,96.4349,96.5464,96.3405,96.3577,11593.0
2018-03-23 10:25:00,112.4,112.67,112.39,112.54,13460.0,96.4006,96.6321,96.392,96.5206,13460.0
2018-03-23 10:30:00,112.57,112.76,112.53,112.68,20195.0,96.5464,96.7093,96.5121,96.6407,20195.0
2018-03-23 10:35:00,112.66,112.67,112.51,112.53,12400.0,96.6236,96.6321,96.4949,96.5121,12400.0
2018-03-23 10:40:00,112.54,112.74,112.48,112.53,7679.0,96.5206,96.6922,96.4692,96.5121,7679.0
2018-03-23 10:45:00,112.53,112.64,112.47,112.56,21956.0,96.5121,96.6064,96.4606,96.5378,21956.0
2018-03-23 10:50:00,112.56,112.56,112.25,112.47,52351.0,96.5378,96.5378,96.2719,96.4606,52351.0
2018-03-23 10:55:00,112.51,112.77,112.46,112.71,20792.0,96.4949,96.7179,96.452,96.6664,20792.0
2018-03-23 11:00:00,112.73,112.77,112.34,112.35,10091.0,96.6836,96.7179,96.3491,96.3577,10091.0
2018-03-23 11:05:00,112.33,112.56,112.29,112.41,16891.0,96.3405,96.5378,96.3062,96.4091,16891.0
2018-03-23 11:10:00,112.45,112.55,112.42,112.55,6977.0,96.4434,96.5292,96.4177,96.5292,6977.0
2018-03-23 11:15:00,112.51,112.51,112.38,112.44,9872.0,96.4949,96.4949,96.3834,96.4349,9872.0
2018-03-23 11:20:00,112.47,112.48,112.29,112.31,13004.0,96.4606,96.4692,96.3062,96.3234,13004.0
2018-03-23 11:25:00,112.31,112.31,112.01,112.01,13527.0,96.3234,96.3234,96.0661,96.0661,13527.0
2018-03-23 11:30:00,112.07,112.09,112.01,112.04,12960.0,96.1175,96.1347,96.0661,96.0918,12960.0
2018-03-23 11:35:00,112.03,112.03,111.76,111.76,21814.0,96.0832,96.0832,95.8517,95.8517,21814.0
2018-03-23 11:40:00,111.73,111.81,111.59,111.77,19997.0,95.8259,95.8945,95.7059,95.8602,19997.0
2018-03-23 11:45:00,111.75,111.75,111.45,111.45,13565.0,95.8431,95.8431,95.5858,95.5858,13565.0
2018-03-23 11:50:00,111.49,111.49,111.21,111.32,53404.0,95.6201,95.6201,95.38,95.4743,53404.0
2018-03-23 11:55:00,111.32,111.43,111.14,111.14,36019.0,95.4743,95.5686,95.3199,95.3199,36019.0
2018-03-23 12:00:00,111.2,111.35,111.2,111.28,24653.0,95.3714,95.5,95.3714,95.44,24653.0
2018-03-23 12:05:00,111.28,111.49,111.13,111.38,18681.0,95.44,95.6201,95.3113,95.5258,18681.0
2018-03-23 12:10:00,111.41,111.41,111.22,111.38,26537.0,95.5515,95.5515,95.3885,95.5258,26537.0
2018-03-23 12:15:00,111.35,111.39,111.15,111.2,19336.0,95.5,95.5343,95.3285,95.3714,19336.0
2018-03-23 12:20:00,111.22,111.51,111.22,111.48,10993.0,95.3885,95.6373,95.3885,95.6115,10993.0
2018-03-23 12:25:00,111.5,111.75,111.5,111.73,8423.0,95.6287,95.8431,95.6287,95.8259,8423.0
2018-03-23 12:30:00,111.72,111.72,111.6,111.61,9167.0,95.8174,95.8174,95.7144,95.723,9167.0
2018-03-23 12:35:00,111.64,111.65,111.43,111.48,15075.0,95.7487,95.7573,95.5686,95.6115,15075.0
2018-03-23 12:40:00,111.44,111.5,111.41,111.45,11577.0,95.5772,95.6287,95.5515,95.5858,11577.0
2018-03-23 12:45:00,111.44,111.58,111.42,111.54,14257.0,95.5772,95.6973,95.5601,95.663,14257.0
2018-03-23 12:50:00,111.55,111.68,111.52,111.68,10143.0,95.6716,95.7831,95.6458,95.7831,10143.0
2018-03-23 12:55:00,111.67,111.71,111.55,111.59,6923.0,95.7745,95.8088,95.6716,95.7059,6923.0
2018-03-23 13:00:00,111.58,111.81,111.46,111.81,13109.0,95.6973,95.8945,95.5944,95.8945,13109.0
2018-03-23 13:05:00,111.81,112.01,111.8,111.96,10596.0,95.8945,96.0661,95.886,96.0232,10596.0
2018-03-23 13:10:00,112.03,112.23,112.03,112.11,9717.0,96.0832,96.2548,96.0832,96.1518,9717.0
2018-03-23 13:15:00,112.15,112.16,112.0,112.1,6597.0,96.1862,96.1947,96.0575,96.1433,6597.0
2018-03-23 13:20:00,112.09,112.39,112.01,112.33,11827.0,96.1347,96.392,96.0661,96.3405,11827.0
2018-03-23 13:25:00,112.3,112.31,112.11,112.24,9065.0,96.3148,96.3234,96.1518,96.2633,9065.0
2018-03-23 13:30:00,112.25,112.46,112.11,112.11,10586.0,96.2719,96.452,96.1518,96.1518,10586.0
2018-03-23 13:35:00,112.16,112.18,112.0,112.0,7839.0,96.1947,96.2119,96.0575,96.0575,7839.0
2018-03-23 13:40:00,111.91,112.0,111.82,111.92,9730.0,95.9803,96.0575,95.9031,95.9889,9730.0
2018-03-23 13:45:00,111.94,112.23,111.94,112.21,16000.0,96.006,96.2548,96.006,96.2376,16000.0
2018-03-23 13:50:00,112.22,112.48,112.22,112.47,13148.0,96.2462,96.4692,96.2462,96.4606,13148.0
2018-03-23 13:55:00,112.44,112.55,112.44,112.52,8434.0,96.4349,96.5292,96.4349,96.5035,8434.0
2018-03-23 14:00:00,112.53,112.65,112.44,112.48,12763.0,96.5121,96.615,96.4349,96.4692,12763.0
2018-03-23 14:05:00,112.47,112.47,112.25,112.33,9789.0,96.4606,96.4606,96.2719,96.3405,9789.0
2018-03-23 14:10:00,112.31,112.31,111.96,111.96,16626.0,96.3234,96.3234,96.0232,96.0232,16626.0
2018-03-23 14:15:00,111.96,111.96,111.72,111.78,19309.0,96.0232,96.0232,95.8174,95.8688,19309.0
2018-03-23 14:20:00,111.77,111.86,111.68,111.79,11373.0,95.8602,95.9374,95.7831,95.8774,11373.0
2018-03-23 14:25:00,111.8,111.8,111.62,111.77,9530.0,95.886,95.886,95.7316,95.8602,9530.0
2018-03-23 14:30:00,111.77,111.92,111.68,111.76,21806.0,95.8602,95.9889,95.7831,95.8517,21806.0
2018-03-23 14:35:00,111.74,111.75,111.58,111.68,13817.0,95.8345,95.8431,95.6973,95.7831,13817.0
2018-03-23 14:40:00,111.67,111.75,111.64,111.75,20232.0,95.7745,95.8431,95.7487,95.8431,20232.0
2018-03-23 14:45:00,111.73,111.73,111.28,111.31,16919.0,95.8259,95.8259,95.44,95.4657,16919.0
2018-03-23 14:50:00,111.32,111.34,111.09,111.3,21140.0,95.4743,95.4914,95.277,95.4571,21140.0
2018-03-23 14:55:00,111.27,111.29,110.6,110.74,28007.0,95.4314,95.4486,94.8568,94.9769,28007.0
2018-03-23 15:00:00,110.72,110.81,110.38,110.41,33986.0,94.9597,95.0369,94.6681,94.6938,33986.0
2018-03-23 15:05:00,110.46,110.5,110.11,110.14,46081.0,94.7367,94.771,94.4365,94.4623,46081.0
2018-03-23 15:10:00,110.13,110.37,110.13,110.24,56579.0,94.4537,94.6595,94.4537,94.548,56579.0
2018-03-23 15:15:00,110.27,110.53,110.25,110.38,48965.0,94.5738,94.7967,94.5566,94.6681,48965.0
2018-03-23 15:20:00,110.38,110.41,110.09,110.11,40238.0,94.6681,94.6938,94.4194,94.4365,40238.0
2018-03-23 15:25:00,110.12,110.29,110.07,110.16,42485.0,94.4451,94.5909,94.4022,94.4794,42485.0
2018-03-23 15:30:00,110.15,110.15,109.94,109.99,63848.0,94.4708,94.4708,94.2907,94.3336,63848.0
2018-03-23 15:35:00,110.0,110.0,109.59,109.79,54395.0,94.3422,94.3422,93.9906,94.1621,54395.0
2018-03-23 15:40:00,109.82,110.02,109.63,109.67,81372.0,94.1878,94.3593,94.0249,94.0592,81372.0
2018-03-23 15:45:00,109.66,109.7,109.44,109.55,63130.0,94.0506,94.0849,93.8619,93.9562,63130.0
2018-03-23 15:50:00,109.56,109.57,109.2,109.3,130350.0,93.9648,93.9734,93.6561,93.7418,130350.0
2018-03-23 15:55:00,109.29,109.54,109.17,109.21,167407.0,93.7333,93.9477,93.6303,93.6646,167407.0
2018-03-26 09:30:00,110.95,111.97,110.95,111.97,48861.0,95.157,96.0318,95.157,96.0318,48861.0
2018-03-26 09:35:00,111.83,111.97,111.48,111.97,66424.0,95.9117,96.0318,95.6115,96.0318,66424.0
2018-03-26 09:40:00,111.99,112.36,111.93,112.14,29468.0,96.0489,96.3663,95.9975,96.1776,29468.0
2018-03-26 09:45:00,112.23,112.68,112.08,112.48,29956.0,96.2548,96.6407,96.1261,96.4692,29956.0
2018-03-26 09:50:00,112.6,112.95,112.57,112.83,36312.0,96.5721,96.8723,96.5464,96.7694,36312.0
2018-03-26 09:55:00,112.86,113.09,112.67,112.77,62650.0,96.7951,96.9923,96.6321,96.7179,62650.0
2018-03-26 10:00:00,112.9,113.0,112.26,112.29,56608.0,96.8294,96.9152,96.2805,96.3062,56608.0
2018-03-26 10:05:00,112.3,112.44,112.09,112.19,72538.0,96.3148,96.4349,96.1347,96.2205,72538.0
2018-03-26 10:10:00,112.21,112.27,111.98,112.01,23006.0,96.2376,96.2891,96.0403,96.0661,23006.0
2018-03-26 10:15:00,112.02,112.28,112.02,112.18,45770.0,96.0747,96.2976,96.0747,96.2119,45770.0
2018-03-26 10:20:00,112.16,112.5,112.12,112.5,35828.0,96.1947,96.4863,96.1604,96.4863,35828.0
2018-03-26 10:25:00,112.43,112.5,112.26,112.35,42392.0,96.4263,96.4863,96.2805,96.3577,42392.0
2018-03-26 10:30:00,112.32,112.33,112.05,112.27,38261.0,96.332,96.3405,96.1004,96.2891,38261.0
2018-03-26 10:35:00,112.32,112.96,112.31,112.96,36155.0,96.332,96.8809,96.3234,96.8809,36155.0
2018-03-26 10:40:00,112.92,113.13,112.81,113.03,60051.0,96.8465,97.0267,96.7522,96.9409,60051.0
2018-03-26 10:45:00,113.08,113.1,112.76,112.84,56659.0,96.9838,97.0009,96.7093,96.7779,56659.0
2018-03-26 10:50:00,112.82,113.01,112.81,112.82,15140.0,96.7608,96.9237,96.7522,96.7608,15140.0
2018-03-26 10:55:00,112.78,113.0,112.78,112.84,25444.0,96.7265,96.9152,96.7265,96.7779,25444.0
2018-03-26 11:00:00,112.82,112.85,112.4,112.47,13764.0,96.7608,96.7865,96.4006,96.4606,13764.0
2018-03-26 11:05:00,112.5,112.5,111.94,111.96,16269.0,96.4863,96.4863,96.006,96.0232,16269.0
2018-03-26 11:10:00,111.95,112.03,111.72,111.78,14354.0,96.0146,96.0832,95.8174,95.8688,14354.0
2018-03-26 11:15:00,111.79,111.8,111.3,111.37,13732.0,95.8774,95.886,95.4571,95.5172,13732.0
2018-03-26 11:20:00,111.25,111.75,111.12,111.75,16975.0,95.4143,95.8431,95.3028,95.8431,16975.0
2018-03-26 11:25:00,111.7,111.71,111.48,111.52,8000.0,95.8002,95.8088,95.6115,95.6458,8000.0
2018-03-26 11:30:00,111.47,111.76,111.4,111.71,11803.0,95.6029,95.8517,95.5429,95.8088,11803.0
2018-03-26 11:35:00,111.73,111.81,111.55,111.73,7124.0,95.8259,95.8945,95.6716,95.8259,7124.0
2018-03-26 11:40:00,111.8,112.12,111.8,112.11,18328.0,95.886,96.1604,95.886,96.1518,18328.0
2018-03-26 11:45:00,112.07,112.14,111.78,111.83,32652.0,96.1175,96.1776,95.8688,95.9117,32652.0
2018-03-26 11:50:00,111.84,112.44,111.84,112.24,22021.0,95.9203,96.4349,95.9203,96.2633,22021.0
2018-03-26 11:55:00,112.23,112.25,111.91,112.04,9604.0,96.2548,96.2719,95.9803,96.0918,9604.0
2018-03-26 12:00:00,112.07,112.07,111.63,111.63,10661.0,96.1175,96.1175,95.7402,95.7402,10661.0
2018-03-26 12:05:00,111.72,112.27,111.7,112.27,10929.0,95.8174,96.2891,95.8002,96.2891,10929.0
2018-03-26 12:10:00,112.26,112.48,112.12,112.47,9863.0,96.2805,96.4692,96.1604,96.4606,9863.0
2018-03-26 12:15:00,112.48,112.5,112.29,112.37,10100.0,96.4692,96.4863,96.3062,96.3748,10100.0
2018-03-26 12:20:00,112.35,112.53,112.35,112.38,7862.0,96.3577,96.5121,96.3577,96.3834,7862.0
2018-03-26 12:25:00,112.43,112.54,112.33,112.45,8354.0,96.4263,96.5206,96.3405,96.4434,8354.0
2018-03-26 12:30:00,112.45,112.67,112.44,112.66,10266.0,96.4434,96.6321,96.4349,96.6236,10266.0
2018-03-26 12:35:00,112.64,112.81,112.55,112.55,9934.0,96.6064,96.7522,96.5292,96.5292,9934.0
2018-03-26 12:40:00,112.52,112.62,112.48,112.48,12483.0,96.5035,96.5892,96.4692,96.4692,12483.0
2018-03-26 12:45:00,112.48,112.5,112.23,112.29,14925.0,96.4692,96.4863,96.2548,96.3062,14925.0
2018-03-26 12:50:00,112.32,112.45,112.28,112.35,11646.0,96.332,96.4434,96.2976,96.3577,11646.0
2018-03-26 12:55:00,112.34,112.41,112.27,112.34,5246.0,96.3491,96.4091,96.2891,96.3491,5246.0
2018-03-26 13:00:00,112.32,112.61,112.32,112.48,10601.0,96.332,96.5807,96.332,96.4692,10601.0
2018-03-26 13:05:00,112.45,112.61,112.34,112.48,13243.0,96.4434,96.5807,96.3491,96.4692,13243.0
2018-03-26 13:10:00,112.48,112.83,112.48,112.83,16128.0,96.4692,96.7694,96.4692,96.7694,16128.0
2018-03-26 13:15:00,112.84,112.93,112.67,112.79,9454.0,96.7779,96.8551,96.6321,96.7351,9454.0
2018-03-26 13:20:00,112.81,112.87,112.71,112.79,9674.0,96.7522,96.8037,96.6664,96.7351,9674.0
2018-03-26 13:25:00,112.76,112.76,112.5,112.57,11384.0,96.7093,96.7093,96.4863,96.5464,11384.0
2018-03-26 13:30:00,112.59,112.64,112.46,112.48,11371.0,96.5635,96.6064,96.452,96.4692,11371.0
2018-03-26 13:35:00,112.48,112.56,112.41,112.55,6390.0,96.4692,96.5378,96.4091,96.5292,6390.0
2018-03-26 13:40:00,112.56,112.67,112.45,112.54,11920.0,96.5378,96.6321,96.4434,96.5206,11920.0
2018-03-26 13:45:00,112.53,112.6,112.5,112.6,10282.0,96.5121,96.5721,96.4863,96.5721,10282.0
2018-03-26 13:50:00,112.6,112.71,112.55,112.55,27370.0,96.5721,96.6664,96.5292,96.5292,27370.0
2018-03-26 13:55:00,112.56,112.72,112.5,112.68,25445.0,96.5378,96.675,96.4863,96.6407,25445.0
2018-03-26 14:00:00,112.69,112.82,112.66,112.81,10094.0,96.6493,96.7608,96.6236,96.7522,10094.0
2018-03-26 14:05:00,112.82,113.07,112.76,112.97,19447.0,96.7608,96.9752,96.7093,96.8894,19447.0
2018-03-26 14:10:00,112.98,113.15,112.98,113.07,10334.0,96.898,97.0438,96.898,96.9752,10334.0
2018-03-26 14:15:00,113.09,113.28,113.08,113.27,14358.0,96.9923,97.1553,96.9838,97.1467,14358.0
2018-03-26 14:20:00,113.3,113.62,113.17,113.18,17035.0,97.1725,97.4469,97.061,97.0695,17035.0
2018-03-26 14:25:00,113.26,113.43,113.21,113.43,23052.0,97.1381,97.284,97.0953,97.284,23052.0
2018-03-26 14:30:00,113.46,113.58,113.38,113.44,20928.0,97.3097,97.4126,97.2411,97.2925,20928.0
2018-03-26 14:35:00,113.39,113.56,113.29,113.55,8860.0,97.2496,97.3954,97.1639,97.3869,8860.0
2018-03-26 14:40:00,113.55,113.62,113.49,113.56,19632.0,97.3869,97.4469,97.3354,97.3954,19632.0
2018-03-26 14:45:00,113.56,113.62,113.43,113.49,18631.0,97.3954,97.4469,97.284,97.3354,18631.0
2018-03-26 14:50:00,113.5,114.0,113.49,114.0,28118.0,97.344,97.7728,97.3354,97.7728,28118.0
2018-03-26 14:55:00,114.0,114.06,113.73,113.79,25730.0,97.7728,97.8243,97.5412,97.5927,25730.0
2018-03-26 15:00:00,113.77,113.88,113.7,113.78,16324.0,97.5756,97.6699,97.5155,97.5841,16324.0
2018-03-26 15:05:00,113.77,114.03,113.77,114.01,11347.0,97.5756,97.7985,97.5756,97.7814,11347.0
2018-03-26 15:10:00,114.03,114.31,113.97,114.26,31053.0,97.7985,98.0387,97.7471,97.9958,31053.0
2018-03-26 15:15:00,114.26,114.28,114.14,114.14,36055.0,97.9958,98.013,97.8929,97.8929,36055.0
2018-03-26 15:20:00,114.1,114.15,113.99,114.05,15973.0,97.8586,97.9015,97.7642,97.8157,15973.0
2018-03-26 15:25:00,114.04,114.15,113.96,114.15,14611.0,97.8071,97.9015,97.7385,97.9015,14611.0
2018-03-26 15:30:00,114.15,114.24,114.09,114.16,21004.0,97.9015,97.9787,97.85,97.91,21004.0
2018-03-26 15:35:00,114.15,114.15,113.91,113.97,38194.0,97.9015,97.9015,97.6956,97.7471,38194.0
2018-03-26 15:40:00,113.96,114.07,113.95,114.03,30794.0,97.7385,97.8329,97.7299,97.7985,30794.0
2018-03-26 15:45:00,114.03,114.21,114.0,114.21,35115.0,97.7985,97.9529,97.7728,97.9529,35115.0
2018-03-26 15:50:00,114.2,114.36,114.04,114.15,82024.0,97.9443,98.0816,97.8071,97.9015,82024.0
2018-03-26 15:55:00,114.14,114.23,114.02,114.05,115597.0,97.8929,97.9701,97.79,97.8157,115597.0
2018-03-27 09:30:00,114.41,114.76,113.59,113.59,49447.0,98.1245,98.4246,97.4212,97.4212,49447.0
2018-03-27 09:35:00,113.69,113.81,113.2,113.56,35274.0,97.5069,97.6099,97.0867,97.3954,35274.0
2018-03-27 09:40:00,113.48,113.92,113.33,113.33,17026.0,97.3268,97.7042,97.1982,97.1982,17026.0
2018-03-27 09:45:00,113.31,113.6,113.25,113.56,24086.0,97.181,97.4298,97.1296,97.3954,24086.0
2018-03-27 09:50:00,113.56,113.79,113.54,113.71,10366.0,97.3954,97.5927,97.3783,97.5241,10366.0
2018-03-27 09:55:00,113.71,113.83,113.64,113.64,16451.0,97.5241,97.627,97.4641,97.4641,16451.0
2018-03-27 10:00:00,113.64,113.78,113.49,113.77,23305.0,97.4641,97.5841,97.3354,97.5756,23305.0
2018-03-27 10:05:00,113.78,113.89,113.61,113.7,30272.0,97.5841,97.6785,97.4383,97.5155,30272.0
2018-03-27 10:10:00,113.62,113.66,113.3,113.37,19457.0,97.4469,97.4812,97.1725,97.2325,19457.0
2018-03-27 10:15:00,113.37,113.41,113.17,113.28,15415.0,97.2325,97.2668,97.061,97.1553,15415.0
2018-03-27 10:20:00,113.28,113.35,113.2,113.26,11761.0,97.1553,97.2153,97.0867,97.1381,11761.0
2018-03-27 10:25:00,113.29,113.74,113.29,113.74,10403.0,97.1639,97.5498,97.1639,97.5498,10403.0
2018-03-27 10:30:00,113.7,113.72,113.23,113.32,14105.0,97.5155,97.5327,97.1124,97.1896,14105.0
2018-03-27 10:35:00,113.36,113.8,113.35,113.8,8456.0,97.2239,97.6013,97.2153,97.6013,8456.0
2018-03-27 10:40:00,113.81,114.43,113.75,114.34,9063.0,97.6099,98.1416,97.5584,98.0644,9063.0
2018-03-27 10:45:00,114.41,114.44,114.01,114.13,10423.0,98.1245,98.1502,97.7814,97.8843,10423.0
2018-03-27 10:50:00,114.17,114.17,113.93,114.03,11975.0,97.9186,97.9186,97.7128,97.7985,11975.0
2018-03-27 10:55:00,113.99,114.19,113.93,113.98,9439.0,97.7642,97.9358,97.7128,97.7557,9439.0
2018-03-27 11:00:00,113.96,114.04,113.8,113.81,7200.0,97.7385,97.8071,97.6013,97.6099,7200.0
2018-03-27 11:05:00,113.82,113.92,113.71,113.92,6167.0,97.6184,97.7042,97.5241,97.7042,6167.0
2018-03-27 11:10:00,113.92,114.1,113.77,114.08,16374.0,97.7042,97.8586,97.5756,97.8414,16374.0
2018-03-27 11:15:00,114.08,114.43,114.07,114.4,21123.0,97.8414,98.1416,97.8329,98.1159,21123.0
2018-03-27 11:20:00,114.36,114.37,114.06,114.29,14216.0,98.0816,98.0901,97.8243,98.0215,14216.0
2018-03-27 11:25:00,114.31,114.53,114.27,114.53,17439.0,98.0387,98.2274,98.0044,98.2274,17439.0
2018-03-27 11:30:00,114.55,114.67,114.52,114.56,10595.0,98.2445,98.3474,98.2188,98.2531,10595.0
2018-03-27 11:35:00,114.53,114.73,114.47,114.7,6475.0,98.2274,98.3989,98.1759,98.3732,6475.0
2018-03-27 11:40:00,114.76,115.01,114.75,115.01,17140.0,98.4246,98.639,98.4161,98.639,17140.0
2018-03-27 11:45:00,115.02,115.1,114.85,115.0,24282.0,98.6476,98.7162,98.5018,98.6305,24282.0
2018-03-27 11:50:00,115.03,115.06,114.85,114.9,10107.0,98.6562,98.6819,98.5018,98.5447,10107.0
2018-03-27 11:55:00,114.87,114.9,114.7,114.85,10000.0,98.519,98.5447,98.3732,98.5018,10000.0
2018-03-27 12:00:00,114.84,114.97,114.8,114.97,6400.0,98.4932,98.6047,98.4589,98.6047,6400.0
2018-03-27 12:05:00,114.94,114.94,114.7,114.73,6096.0,98.579,98.579,98.3732,98.3989,6096.0
2018-03-27 12:10:00,114.7,114.8,114.63,114.79,3767.0,98.3732,98.4589,98.3131,98.4504,3767.0
2018-03-27 12:15:00,114.76,114.82,114.7,114.76,6827.0,98.4246,98.4761,98.3732,98.4246,6827.0
2018-03-27 12:20:00,114.75,115.01,114.71,115.0,14063.0,98.4161,98.639,98.3818,98.6305,14063.0
2018-03-27 12:25:00,115.02,115.03,114.84,114.95,38385.0,98.6476,98.6562,98.4932,98.5876,38385.0
2018-03-27 12:30:00,114.91,114.99,114.82,114.92,37998.0,98.5533,98.6219,98.4761,98.5619,37998.0
2018-03-27 12:35:00,114.93,115.06,114.93,114.98,31288.0,98.5704,98.6819,98.5704,98.6133,31288.0
2018-03-27 12:40:00,115.0,115.24,114.96,115.02,56577.0,98.6305,98.8363,98.5962,98.6476,56577.0
2018-03-27 12:45:00,115.03,115.14,114.86,115.07,42829.0,98.6562,98.7505,98.5104,98.6905,42829.0
2018-03-27 12:50:00,115.06,115.2,114.97,115.0,75263.0,98.6819,98.802,98.6047,98.6305,75263.0
2018-03-27 12:55:00,115.01,115.11,114.91,115.11,56106.0,98.639,98.7248,98.5533,98.7248,56106.0
2018-03-27 13:00:00,115.13,115.17,114.65,114.74,42249.0,98.742,98.7763,98.3303,98.4075,42249.0
2018-03-27 13:05:00,114.74,114.93,114.74,114.93,9322.0,98.4075,98.5704,98.4075,98.5704,9322.0
2018-03-27 13:10:00,114.9,115.11,114.87,115.06,17081.0,98.5447,98.7248,98.519,98.6819,17081.0
2018-03-27 13:15:00,115.03,115.15,114.87,114.9,11958.0,98.6562,98.7591,98.519,98.5447,11958.0
2018-03-27 13:20:00,114.89,114.9,114.65,114.65,17157.0,98.5361,98.5447,98.3303,98.3303,17157.0
2018-03-27 13:25:00,114.7,114.8,114.66,114.79,12130.0,98.3732,98.4589,98.3389,98.4504,12130.0
2018-03-27 13:30:00,114.82,115.0,114.78,114.87,19883.0,98.4761,98.6305,98.4418,98.519,19883.0
2018-03-27 13:35:00,114.86,114.98,114.62,114.66,33264.0,98.5104,98.6133,98.3046,98.3389,33264.0
2018-03-27 13:40:00,114.63,115.0,114.6,115.0,11307.0,98.3131,98.6305,98.2874,98.6305,11307.0
2018-03-27 13:45:00,115.0,115.01,114.72,114.75,19530.0,98.6305,98.639,98.3903,98.4161,19530.0
2018-03-27 13:50:00,114.78,114.78,114.4,114.49,27143.0,98.4418,98.4418,98.1159,98.1931,27143.0
2018-03-27 13:55:00,114.5,114.8,114.33,114.75,18687.0,98.2016,98.4589,98.0558,98.4161,18687.0
2018-03-27 14:00:00,114.7,114.7,114.1,114.17,17318.0,98.3732,98.3732,97.8586,97.9186,17318.0
2018-03-27 14:05:00,114.18,114.26,114.04,114.21,17537.0,97.9272,97.9958,97.8071,97.9529,17537.0
2018-03-27 14:10:00,114.18,114.52,114.17,114.38,14689.0,97.9272,98.2188,97.9186,98.0987,14689.0
2018-03-27 14:15:00,114.41,114.52,114.4,114.49,9424.0,98.1245,98.2188,98.1159,98.1931,9424.0
2018-03-27 14:20:00,114.47,114.48,114.18,114.23,11604.0,98.1759,98.1845,97.9272,97.9701,11604.0
2018-03-27 14:25:00,114.2,114.2,113.86,113.94,16080.0,97.9443,97.9443,97.6527,97.7214,16080.0
2018-03-27 14:30:00,113.92,113.99,113.78,113.98,26542.0,97.7042,97.7642,97.5841,97.7557,26542.0
2018-03-27 14:35:00,113.97,114.15,113.92,114.13,13166.0,97.7471,97.9015,97.7042,97.8843,13166.0
2018-03-27 14:40:00,114.15,114.25,114.06,114.11,19738.0,97.9015,97.9872,97.8243,97.8672,19738.0
2018-03-27 14:45:00,114.1,114.1,113.65,113.7,16769.0,97.8586,97.8586,97.4726,97.5155,16769.0
2018-03-27 14:50:00,113.67,113.78,113.56,113.74,23602.0,97.4898,97.5841,97.3954,97.5498,23602.0
2018-03-27 14:55:00,113.7,113.75,113.43,113.43,11218.0,97.5155,97.5584,97.284,97.284,11218.0
2018-03-27 15:00:00,113.45,113.47,112.98,112.98,13943.0,97.3011,97.3183,96.898,96.898,13943.0
2018-03-27 15:05:00,113.04,113.08,112.62,112.99,22518.0,96.9495,96.9838,96.5892,96.9066,22518.0
2018-03-27 15:10:00,113.0,113.06,112.8,112.93,24209.0,96.9152,96.9666,96.7436,96.8551,24209.0
2018-03-27 15:15:00,112.91,113.28,112.91,113.01,19961.0,96.838,97.1553,96.838,96.9237,19961.0
2018-03-27 15:20:00,113.01,113.1,112.82,112.83,23863.0,96.9237,97.0009,96.7608,96.7694,23863.0
2018-03-27 15:25:00,112.82,112.84,112.45,112.51,23016.0,96.7608,96.7779,96.4434,96.4949,23016.0
2018-03-27 15:30:00,112.5,112.56,111.75,112.13,31617.0,96.4863,96.5378,95.8431,96.169,31617.0
2018-03-27 15:35:00,112.19,112.47,112.11,112.39,46707.0,96.2205,96.4606,96.1518,96.392,46707.0
2018-03-27 15:40:00,112.35,112.35,111.93,111.97,37452.0,96.3577,96.3577,95.9975,96.0318,37452.0
2018-03-27 15:45:00,111.95,111.98,111.65,111.9,60099.0,96.0146,96.0403,95.7573,95.9717,60099.0
2018-03-27 15:50:00,111.91,112.45,111.68,112.18,67824.0,95.9803,96.4434,95.7831,96.2119,67824.0
2018-03-27 15:55:00,112.1,112.41,111.92,112.27,95218.0,96.1433,96.4091,95.9889,96.2891,95218.0
2018-03-28 09:30:00,112.64,112.88,111.79,112.11,56032.0,96.6064,96.8122,95.8774,96.1518,56032.0
2018-03-28 09:35:00,112.26,112.86,112.11,112.37,23704.0,96.2805,96.7951,96.1518,96.3748,23704.0
2018-03-28 09:40:00,112.29,112.37,111.99,112.37,17132.0,96.3062,96.3748,96.0489,96.3748,17132.0
2018-03-28 09:45:00,112.38,112.73,112.29,112.56,42094.0,96.3834,96.6836,96.3062,96.5378,42094.0
2018-03-28 09:50:00,112.62,112.86,112.39,112.69,11765.0,96.5892,96.7951,96.392,96.6493,11765.0
2018-03-28 09:55:00,112.64,112.74,112.44,112.63,7996.0,96.6064,96.6922,96.4349,96.5978,7996.0
2018-03-28 10:00:00,112.73,112.97,112.5,112.91,26346.0,96.6836,96.8894,96.4863,96.838,26346.0
2018-03-28 10:05:00,112.91,113.04,112.69,113.0,35417.0,96.838,96.9495,96.6493,96.9152,35417.0
2018-03-28 10:10:00,113.01,113.01,112.59,112.71,24319.0,96.9237,96.9237,96.5635,96.6664,24319.0
2018-03-28 10:15:00,112.69,112.71,112.26,112.36,17944.0,96.6493,96.6664,96.2805,96.3663,17944.0
2018-03-28 10:20:00,112.39,112.64,112.2,112.2,9488.0,96.392,96.6064,96.229,96.229,9488.0
2018-03-28 10:25:00,112.29,112.4,112.16,112.27,32099.0,96.3062,96.4006,96.1947,96.2891,32099.0
2018-03-28 10:30:00,112.38,112.52,111.8,111.87,18700.0,96.3834,96.5035,95.886,95.946,18700.0
2018-03-28 10:35:00,111.82,111.91,111.61,111.83,11552.0,95.9031,95.9803,95.723,95.9117,11552.0
2018-03-28 10:40:00,111.75,111.75,111.47,111.66,39708.0,95.8431,95.8431,95.6029,95.7659,39708.0
2018-03-28 10:45:00,111.69,111.69,111.29,111.58,10479.0,95.7916,95.7916,95.4486,95.6973,10479.0
2018-03-28 10:50:00,111.53,111.9,111.53,111.9,9870.0,95.6544,95.9717,95.6544,95.9717,9870.0
2018-03-28 10:55:00,111.92,111.98,111.73,111.93,8127.0,95.9889,96.0403,95.8259,95.9975,8127.0
2018-03-28 11:00:00,111.92,112.14,111.78,111.78,42852.0,95.9889,96.1776,95.8688,95.8688,42852.0
2018-03-28 11:05:00,111.85,112.28,111.76,112.27,18001.0,95.9289,96.2976,95.8517,96.2891,18001.0
2018-03-28 11:10:00,112.32,112.59,112.18,112.18,20078.0,96.332,96.5635,96.2119,96.2119,20078.0
2018-03-28 11:15:00,112.2,112.41,112.08,112.3,30800.0,96.229,96.4091,96.1261,96.3148,30800.0
2018-03-28 11:20:00,112.32,112.32,111.85,111.98,19435.0,96.332,96.332,95.9289,96.0403,19435.0
2018-03-28 11:25:00,111.95,112.27,111.84,111.88,9066.0,96.0146,96.2891,95.9203,95.9546,9066.0
2018-03-28 11:30:00,111.93,111.97,111.62,111.88,12228.0,95.9975,96.0318,95.7316,95.9546,12228.0
2018-03-28 11:35:00,111.97,112.19,111.97,112.03,6528.0,96.0318,96.2205,96.0318,96.0832,6528.0
2018-03-28 11:40:00,112.09,112.4,112.02,112.2,10996.0,96.1347,96.4006,96.0747,96.229,10996.0
2018-03-28 11:45:00,112.26,112.33,112.05,112.12,8298.0,96.2805,96.3405,96.1004,96.1604,8298.0
2018-03-28 11:50:00,112.2,112.24,111.98,111.98,10337.0,96.229,96.2633,96.0403,96.0403,10337.0
2018-03-28 11:55:00,112.05,112.4,112.05,112.09,7311.0,96.1004,96.4006,96.1004,96.1347,7311.0
2018-03-28 12:00:00,112.14,112.34,112.02,112.05,8088.0,96.1776,96.3491,96.0747,96.1004,8088.0
2018-03-28 12:05:00,112.14,112.43,112.12,112.43,7520.0,96.1776,96.4263,96.1604,96.4263,7520.0
2018-03-28 12:10:00,112.43,112.85,112.43,112.85,6432.0,96.4263,96.7865,96.4263,96.7865,6432.0
2018-03-28 12:15:00,112.88,113.13,112.7,113.1,7635.0,96.8122,97.0267,96.6579,97.0009,7635.0
2018-03-28 12:20:00,113.12,113.2,112.97,112.97,8327.0,97.0181,97.0867,96.8894,96.8894,8327.0
2018-03-28 12:25:00,113.04,113.09,112.77,112.81,23878.0,96.9495,96.9923,96.7179,96.7522,23878.0
2018-03-28 12:30:00,112.84,112.91,112.71,112.71,7900.0,96.7779,96.838,96.6664,96.6664,7900.0
2018-03-28 12:35:00,112.68,112.88,112.68,112.88,3788.0,96.6407,96.8122,96.6407,96.8122,3788.0
2018-03-28 12:40:00,112.83,113.12,112.83,113.05,5969.0,96.7694,97.0181,96.7694,96.958,5969.0
2018-03-28 12:45:00,112.97,113.1,112.68,112.68,6490.0,96.8894,97.0009,96.6407,96.6407,6490.0
2018-03-28 12:50:00,112.71,112.71,112.46,112.46,7325.0,96.6664,96.6664,96.452,96.452,7325.0
2018-03-28 12:55:00,112.45,112.45,112.21,112.22,13387.0,96.4434,96.4434,96.2376,96.2462,13387.0
2018-03-28 13:00:00,112.16,112.21,111.91,111.96,17348.0,96.1947,96.2376,95.9803,96.0232,17348.0
2018-03-28 13:05:00,111.99,112.22,111.95,112.22,29173.0,96.0489,96.2462,96.0146,96.2462,29173.0
2018-03-28 13:10:00,112.21,112.25,112.04,112.2,14046.0,96.2376,96.2719,96.0918,96.229,14046.0
2018-03-28 13:15:00,112.22,112.22,111.78,111.83,25759.0,96.2462,96.2462,95.8688,95.9117,25759.0
2018-03-28 13:20:00,111.85,112.61,111.85,112.45,14201.0,95.9289,96.5807,95.9289,96.4434,14201.0
2018-03-28 13:25:00,112.43,112.53,112.29,112.52,5946.0,96.4263,96.5121,96.3062,96.5035,5946.0
2018-03-28 13:30:00,112.57,112.58,112.14,112.23,7762.0,96.5464,96.5549,96.1776,96.2548,7762.0
2018-03-28 13:35:00,112.27,112.42,112.17,112.38,4885.0,96.2891,96.4177,96.2033,96.3834,4885.0
2018-03-28 13:40:00,112.37,112.51,112.32,112.4,4951.0,96.3748,96.4949,96.332,96.4006,4951.0
2018-03-28 13:45:00,112.5,112.9,112.5,112.76,6523.0,96.4863,96.8294,96.4863,96.7093,6523.0
2018-03-28 13:50:00,112.7,112.7,112.44,112.45,5177.0,96.6579,96.6579,96.4349,96.4434,5177.0
2018-03-28 13:55:00,112.53,112.58,112.44,112.49,6253.0,96.5121,96.5549,96.4349,96.4778,6253.0
2018-03-28 14:00:00,112.46,112.66,112.1,112.2,9720.0,96.452,96.6236,96.1433,96.229,9720.0
2018-03-28 14:05:00,112.21,112.25,112.08,112.17,11775.0,96.2376,96.2719,96.1261,96.2033,11775.0
2018-03-28 14:10:00,112.11,112.26,111.97,112.17,9633.0,96.1518,96.2805,96.0318,96.2033,9633.0
2018-03-28 14:15:00,112.17,112.53,112.17,112.43,9804.0,96.2033,96.5121,96.2033,96.4263,9804.0
2018-03-28 14:20:00,112.47,112.64,112.37,112.39,14374.0,96.4606,96.6064,96.3748,96.392,14374.0
2018-03-28 14:25:00,112.42,112.5,112.13,112.19,11396.0,96.4177,96.4863,96.169,96.2205,11396.0
2018-03-28 14:30:00,112.16,112.33,112.08,112.31,14718.0,96.1947,96.3405,96.1261,96.3234,14718.0
2018-03-28 14:35:00,112.36,112.75,112.2,112.67,9753.0,96.3663,96.7007,96.229,96.6321,9753.0
2018-03-28 14:40:00,112.7,112.91,112.33,112.33,7293.0,96.6579,96.838,96.3405,96.3405,7293.0
2018-03-28 14:45:00,112.34,112.54,112.24,112.54,14672.0,96.3491,96.5206,96.2633,96.5206,14672.0
2018-03-28 14:50:00,112.53,112.55,112.4,112.47,9545.0,96.5121,96.5292,96.4006,96.4606,9545.0
2018-03-28 14:55:00,112.51,112.51,112.21,112.24,11254.0,96.4949,96.4949,96.2376,96.2633,11254.0
2018-03-28 15:00:00,112.23,112.3,111.86,111.9,27745.0,96.2548,96.3148,95.9374,95.9717,27745.0
2018-03-28 15:05:00,111.86,111.97,111.64,111.65,27273.0,95.9374,96.0318,95.7487,95.7573,27273.0
2018-03-28 15:10:00,111.68,112.05,111.68,112.05,35409.0,95.7831,96.1004,95.7831,96.1004,35409.0
2018-03-28 15:15:00,112.03,112.17,111.88,112.05,15848.0,96.0832,96.2033,95.9546,96.1004,15848.0
2018-03-28 15:20:00,112.05,112.35,111.88,112.32,15305.0,96.1004,96.3577,95.9546,96.332,15305.0
2018-03-28 15:25:00,112.29,112.37,112.05,112.37,12279.0,96.3062,96.3748,96.1004,96.3748,12279.0
2018-03-28 15:30:00,112.32,112.44,112.1,112.15,20984.0,96.332,96.4349,96.1433,96.1862,20984.0
2018-03-28 15:35:00,112.16,112.75,112.14,112.63,23037.0,96.1947,96.7007,96.1776,96.5978,23037.0
2018-03-28 15:40:00,112.66,112.66,112.23,112.23,21454.0,96.6236,96.6236,96.2548,96.2548,21454.0
2018-03-28 15:45:00,112.23,112.43,112.18,112.38,22321.0,96.2548,96.4263,96.2119,96.3834,22321.0
2018-03-28 15:50:00,112.4,112.45,112.01,112.03,80934.0,96.4006,96.4434,96.0661,96.0832,80934.0
2018-03-28 15:55:00,112.05,112.05,111.71,111.74,104901.0,96.1004,96.1004,95.8088,95.8345,104901.0
2018-03-29 09:30:00,111.88,112.7,111.81,112.44,30753.0,95.9546,96.6579,95.8945,96.4349,30753.0
2018-03-29 09:35:00,112.58,112.76,112.15,112.19,7864.0,96.5549,96.7093,96.1862,96.2205,7864.0
2018-03-29 09:40:00,112.29,112.29,111.91,111.91,9471.0,96.3062,96.3062,95.9803,95.9803,9471.0
2018-03-29 09:45:00,111.94,111.97,111.81,111.93,9400.0,96.006,96.0318,95.8945,95.9975,9400.0
2018-03-29 09:50:00,111.91,111.91,111.69,111.7,11703.0,95.9803,95.9803,95.7916,95.8002,11703.0
2018-03-29 09:55:00,111.74,111.83,111.23,111.59,33997.0,95.8345,95.9117,95.3971,95.7059,33997.0
2018-03-29 10:00:00,111.63,111.84,111.51,111.7,11548.0,95.7402,95.9203,95.6373,95.8002,11548.0
2018-03-29 10:05:00,111.69,111.78,111.47,111.48,7352.0,95.7916,95.8688,95.6029,95.6115,7352.0
2018-03-29 10:10:00,111.52,111.86,111.5,111.78,9926.0,95.6458,95.9374,95.6287,95.8688,9926.0
2018-03-29 10:15:00,111.78,111.91,111.71,111.89,7778.0,95.8688,95.9803,95.8088,95.9632,7778.0
2018-03-29 10:20:00,111.91,112.1,111.77,112.08,15412.0,95.9803,96.1433,95.8602,96.1261,15412.0
2018-03-29 10:25:00,112.07,112.11,112.0,112.04,6226.0,96.1175,96.1518,96.0575,96.0918,6226.0
2018-03-29 10:30:00,112.08,112.26,111.98,112.18,7863.0,96.1261,96.2805,96.0403,96.2119,7863.0
2018-03-29 10:35:00,112.2,112.26,112.01,112.21,39090.0,96.229,96.2805,96.0661,96.2376,39090.0
2018-03-29 10:40:00,112.22,112.4,112.15,112.3,7180.0,96.2462,96.4006,96.1862,96.3148,7180.0
2018-03-29 10:45:00,112.31,112.68,112.31,112.56,12464.0,96.3234,96.6407,96.3234,96.5378,12464.0
2018-03-29 10:50:00,112.56,112.75,112.49,112.73,6614.0,96.5378,96.7007,96.4778,96.6836,6614.0
2018-03-29 10:55:00,112.81,112.81,112.62,112.77,10178.0,96.7522,96.7522,96.5892,96.7179,10178.0
2018-03-29 11:00:00,112.78,112.98,112.78,112.98,7213.0,96.7265,96.898,96.7265,96.898,7213.0
2018-03-29 11:05:00,112.94,113.13,112.82,113.1,5143.0,96.8637,97.0267,96.7608,97.0009,5143.0
2018-03-29 11:10:00,113.03,113.07,112.75,112.76,11090.0,96.9409,96.9752,96.7007,96.7093,11090.0
2018-03-29 11:15:00,112.81,112.83,112.42,112.46,7118.0,96.7522,96.7694,96.4177,96.452,7118.0
2018-03-29 11:20:00,112.46,112.57,112.36,112.41,12156.0,96.452,96.5464,96.3663,96.4091,12156.0
2018-03-29 11:25:00,112.38,112.62,112.36,112.36,7061.0,96.3834,96.5892,96.3663,96.3663,7061.0
2018-03-29 11:30:00,112.38,112.39,112.13,112.31,14028.0,96.3834,96.392,96.169,96.3234,14028.0
2018-03-29 11:35:00,112.3,112.42,112.26,112.4,13999.0,96.3148,96.4177,96.2805,96.4006,13999.0
2018-03-29 11:40:00,112.4,112.74,112.4,112.74,8187.0,96.4006,96.6922,96.4006,96.6922,8187.0
2018-03-29 11:45:00,112.7,112.93,112.56,112.93,10169.0,96.6579,96.8551,96.5378,96.8551,10169.0
2018-03-29 11:50:00,112.97,113.16,112.95,113.09,13856.0,96.8894,97.0524,96.8723,96.9923,13856.0
2018-03-29 11:55:00,113.09,113.28,113.07,113.28,13512.0,96.9923,97.1553,96.9752,97.1553,13512.0
2018-03-29 12:00:00,113.25,113.29,112.81,112.88,14808.0,97.1296,97.1639,96.7522,96.8122,14808.0
2018-03-29 12:05:00,112.88,113.06,112.85,112.98,14268.0,96.8122,96.9666,96.7865,96.898,14268.0
2018-03-29 12:10:00,112.98,113.07,112.88,112.98,10756.0,96.898,96.9752,96.8122,96.898,10756.0
2018-03-29 12:15:00,112.89,113.16,112.89,113.15,5542.0,96.8208,97.0524,96.8208,97.0438,5542.0
2018-03-29 12:20:00,113.12,113.15,113.02,113.08,6104.0,97.0181,97.0438,96.9323,96.9838,6104.0
2018-03-29 12:25:00,113.06,113.22,113.03,113.2,6197.0,96.9666,97.1038,96.9409,97.0867,6197.0
2018-03-29 12:30:00,113.17,113.17,113.02,113.08,7600.0,97.061,97.061,96.9323,96.9838,7600.0
2018-03-29 12:35:00,113.09,113.11,113.06,113.07,3694.0,96.9923,97.0095,96.9666,96.9752,3694.0
2018-03-29 12:40:00,113.06,113.11,113.01,113.08,3426.0,96.9666,97.0095,96.9237,96.9838,3426.0
2018-03-29 12:45:00,113.08,113.12,113.0,113.05,8250.0,96.9838,97.0181,96.9152,96.958,8250.0
2018-03-29 12:50:00,113.05,113.28,113.05,113.25,3200.0,96.958,97.1553,96.958,97.1296,3200.0
2018-03-29 12:55:00,113.24,113.29,113.2,113.26,2830.0,97.121,97.1639,97.0867,97.1381,2830.0
2018-03-29 13:00:00,113.27,113.32,113.14,113.21,7199.0,97.1467,97.1896,97.0352,97.0953,7199.0
2018-03-29 13:05:00,113.19,113.19,113.05,113.08,4801.0,97.0781,97.0781,96.958,96.9838,4801.0
2018-03-29 13:10:00,113.07,113.22,113.06,113.19,13939.0,96.9752,97.1038,96.9666,97.0781,13939.0
2018-03-29 13:15:00,113.18,113.37,113.15,113.34,8878.0,97.0695,97.2325,97.0438,97.2068,8878.0
2018-03-29 13:20:00,113.34,113.4,113.3,113.37,3994.0,97.2068,97.2582,97.1725,97.2325,3994.0
2018-03-29 13:25:00,113.37,113.48,113.34,113.48,4100.0,97.2325,97.3268,97.2068,97.3268,4100.0
2018-03-29 13:30:00,113.43,113.49,113.34,113.41,3720.0,97.284,97.3354,97.2068,97.2668,3720.0
2018-03-29 13:35:00,113.44,113.5,113.41,113.45,3018.0,97.2925,97.344,97.2668,97.3011,3018.0
2018-03-29 13:40:00,113.41,113.58,113.4,113.58,8959.0,97.2668,97.4126,97.2582,97.4126,8959.0
2018-03-29 13:45:00,113.6,113.76,113.55,113.72,11244.0,97.4298,97.567,97.3869,97.5327,11244.0
2018-03-29 13:50:00,113.69,113.88,113.68,113.82,4960.0,97.5069,97.6699,97.4984,97.6184,4960.0
2018-03-29 13:55:00,113.81,113.93,113.81,113.85,10597.0,97.6099,97.7128,97.6099,97.6442,10597.0
2018-03-29 14:00:00,113.82,113.82,113.52,113.56,5061.0,97.6184,97.6184,97.3611,97.3954,5061.0
2018-03-29 14:05:00,113.61,113.8,113.6,113.76,5215.0,97.4383,97.6013,97.4298,97.567,5215.0
2018-03-29 14:10:00,113.79,114.05,113.79,113.99,11400.0,97.5927,97.8157,97.5927,97.7642,11400.0
2018-03-29 14:15:00,114.03,114.03,113.83,113.91,8994.0,97.7985,97.7985,97.627,97.6956,8994.0
2018-03-29 14:20:00,113.92,113.97,113.67,113.67,19734.0,97.7042,97.7471,97.4898,97.4898,19734.0
2018-03-29 14:25:00,113.68,113.96,113.64,113.92,18955.0,97.4984,97.7385,97.4641,97.7042,18955.0
2018-03-29 14:30:00,113.95,114.09,113.87,114.05,14482.0,97.7299,97.85,97.6613,97.8157,14482.0
2018-03-29 14:35:00,114.04,114.1,114.01,114.02,6032.0,97.8071,97.8586,97.7814,97.79,6032.0
2018-03-29 14:40:00,114.06,114.26,114.01,114.23,11049.0,97.8243,97.9958,97.7814,97.9701,11049.0
2018-03-29 14:45:00,114.25,114.38,114.19,114.35,15950.0,97.9872,98.0987,97.9358,98.073,15950.0
2018-03-29 14:50:00,114.37,114.37,114.21,114.25,15149.0,98.0901,98.0901,97.9529,97.9872,15149.0
2018-03-29 14:55:00,114.36,114.38,114.23,114.23,14366.0,98.0816,98.0987,97.9701,97.9701,14366.0
2018-03-29 15:00:00,114.21,114.5,114.13,114.4,18284.0,97.9529,98.2016,97.8843,98.1159,18284.0
2018-03-29 15:05:00,114.45,114.63,114.44,114.63,13022.0,98.1588,98.3131,98.1502,98.3131,13022.0
2018-03-29 15:10:00,114.63,114.64,114.42,114.42,14289.0,98.3131,98.3217,98.133,98.133,14289.0
2018-03-29 15:15:00,114.38,114.43,114.2,114.2,13530.0,98.0987,98.1416,97.9443,97.9443,13530.0
2018-03-29 15:20:00,114.2,114.22,114.01,114.01,15930.0,97.9443,97.9615,97.7814,97.7814,15930.0
2018-03-29 15:25:00,113.97,113.97,113.83,113.95,18521.0,97.7471,97.7471,97.627,97.7299,18521.0
2018-03-29 15:30:00,113.94,113.95,113.53,113.57,29947.0,97.7214,97.7299,97.3697,97.404,29947.0
2018-03-29 15:35:00,113.55,113.71,113.45,113.64,20326.0,97.3869,97.5241,97.3011,97.4641,20326.0
2018-03-29 15:40:00,113.65,113.76,113.61,113.64,18340.0,97.4726,97.567,97.4383,97.4641,18340.0
2018-03-29 15:45:00,113.66,114.05,113.66,114.01,27359.0,97.4812,97.8157,97.4812,97.7814,27359.0
2018-03-29 15:50:00,114.03,114.07,113.67,113.71,44827.0,97.7985,97.8329,97.4898,97.5241,44827.0
2018-03-29 15:55:00,113.68,113.71,113.48,113.49,87021.0,97.4984,97.5241,97.3268,97.3354,87021.0
2018-04-02 09:30:00,115.25,115.39,114.16,115.24,65302.0,98.8449,98.965,97.91,98.8363,65302.0
2018-04-02 09:35:00,115.15,115.72,114.85,115.32,88792.0,98.7591,99.248,98.5018,98.9049,88792.0
2018-04-02 09:40:00,115.3,115.38,115.01,115.3,43535.0,98.8878,98.9564,98.639,98.8878,43535.0
2018-04-02 09:45:00,115.33,115.47,114.58,114.83,57991.0,98.9135,99.0336,98.2703,98.4847,57991.0
2018-04-02 09:50:00,114.74,114.84,114.43,114.54,36375.0,98.4075,98.4932,98.1416,98.2359,36375.0
2018-04-02 09:55:00,114.55,114.81,114.49,114.77,21039.0,98.2445,98.4675,98.1931,98.4332,21039.0
2018-04-02 10:00:00,114.68,114.79,114.17,114.39,33171.0,98.356,98.4504,97.9186,98.1073,33171.0
2018-04-02 10:05:00,114.4,114.55,114.36,114.44,31322.0,98.1159,98.2445,98.0816,98.1502,31322.0
2018-04-02 10:10:00,114.5,114.63,114.19,114.34,36995.0,98.2016,98.3131,97.9358,98.0644,36995.0
2018-04-02 10:15:00,114.35,114.52,114.28,114.41,18146.0,98.073,98.2188,98.013,98.1245,18146.0
2018-04-02 10:20:00,114.44,114.47,114.18,114.41,27357.0,98.1502,98.1759,97.9272,98.1245,27357.0
2018-04-02 10:25:00,114.39,114.39,114.16,114.18,23027.0,98.1073,98.1073,97.91,97.9272,23027.0
2018-04-02 10:30:00,114.22,114.25,113.99,113.99,47100.0,97.9615,97.9872,97.7642,97.7642,47100.0
2018-04-02 10:35:00,114.05,114.54,113.87,114.52,154232.0,97.8157,98.2359,97.6613,98.2188,154232.0
2018-04-02 10:40:00,114.54,114.98,114.39,114.39,159902.0,98.2359,98.6133,98.1073,98.1073,159902.0
2018-04-02 10:45:00,114.39,114.56,114.23,114.45,19367.0,98.1073,98.2531,97.9701,98.1588,19367.0
2018-04-02 10:50:00,114.48,114.48,114.09,114.11,16770.0,98.1845,98.1845,97.85,97.8672,16770.0
2018-04-02 10:55:00,114.14,114.2,113.87,113.89,14580.0,97.8929,97.9443,97.6613,97.6785,14580.0
2018-04-02 11:00:00,113.89,113.94,113.68,113.76,30520.0,97.6785,97.7214,97.4984,97.567,30520.0
2018-04-02 11:05:00,113.76,113.76,113.23,113.52,35543.0,97.567,97.567,97.1124,97.3611,35543.0
2018-04-02 11:10:00,113.52,113.64,113.45,113.45,26974.0,97.3611,97.4641,97.3011,97.3011,26974.0
2018-04-02 11:15:00,113.4,113.75,113.3,113.69,16896.0,97.2582,97.5584,97.1725,97.5069,16896.0
2018-04-02 11:20:00,113.67,113.76,113.48,113.6,18195.0,97.4898,97.567,97.3268,97.4298,18195.0
2018-04-02 11:25:00,113.59,113.77,113.51,113.77,7070.0,97.4212,97.5756,97.3526,97.5756,7070.0
2018-04-02 11:30:00,113.8,113.81,113.4,113.43,12084.0,97.6013,97.6099,97.2582,97.284,12084.0
2018-04-02 11:35:00,113.4,114.0,113.05,113.31,131098.0,97.2582,97.7728,96.958,97.181,131098.0
2018-04-02 11:40:00,113.33,113.33,112.79,113.04,19921.0,97.1982,97.1982,96.7351,96.9495,19921.0
2018-04-02 11:45:00,112.98,113.4,112.92,113.38,16579.0,96.898,97.2582,96.8465,97.2411,16579.0
2018-04-02 11:50:00,113.26,113.35,113.04,113.31,11397.0,97.1381,97.2153,96.9495,97.181,11397.0
2018-04-02 11:55:00,113.34,113.49,113.15,113.2,9333.0,97.2068,97.3354,97.0438,97.0867,9333.0
2018-04-02 12:00:00,113.11,113.17,112.82,113.14,14305.0,97.0095,97.061,96.7608,97.0352,14305.0
2018-04-02 12:05:00,113.07,113.1,112.81,112.86,7874.0,96.9752,97.0009,96.7522,96.7951,7874.0
2018-04-02 12:10:00,112.86,112.89,112.55,112.76,22093.0,96.7951,96.8208,96.5292,96.7093,22093.0
2018-04-02 12:15:00,112.82,112.91,112.71,112.84,8162.0,96.7608,96.838,96.6664,96.7779,8162.0
2018-04-02 12:20:00,112.86,112.93,112.84,112.89,7657.0,96.7951,96.8551,96.7779,96.8208,7657.0
2018-04-02 12:25:00,112.85,113.16,112.78,113.04,10693.0,96.7865,97.0524,96.7265,96.9495,10693.0
2018-04-02 12:30:00,113.06,113.2,113.01,113.08,21819.0,96.9666,97.0867,96.9237,96.9838,21819.0
2018-04-02 12:35:00,113.03,113.21,113.03,113.12,7630.0,96.9409,97.0953,96.9409,97.0181,7630.0
2018-04-02 12:40:00,113.07,113.36,112.91,113.17,10811.0,96.9752,97.2239,96.838,97.061,10811.0
2018-04-02 12:45:00,113.15,113.17,112.94,113.13,8839.0,97.0438,97.061,96.8637,97.0267,8839.0
2018-04-02 12:50:00,113.13,113.13,112.89,112.94,6356.0,97.0267,97.0267,96.8208,96.8637,6356.0
2018-04-02 12:55:00,112.95,112.99,112.79,112.84,9200.0,96.8723,96.9066,96.7351,96.7779,9200.0
2018-04-02 13:00:00,112.94,112.96,112.66,112.71,11186.0,96.8637,96.8809,96.6236,96.6664,11186.0
2018-04-02 13:05:00,112.72,112.84,112.71,112.75,7985.0,96.675,96.7779,96.6664,96.7007,7985.0
2018-04-02 13:10:00,112.77,112.86,112.7,112.71,9216.0,96.7179,96.7951,96.6579,96.6664,9216.0
2018-04-02 13:15:00,112.72,112.85,112.69,112.79,13486.0,96.675,96.7865,96.6493,96.7351,13486.0
2018-04-02 13:20:00,112.74,112.81,112.64,112.64,8378.0,96.6922,96.7522,96.6064,96.6064,8378.0
2018-04-02 13:25:00,112.58,112.66,112.44,112.46,21799.0,96.5549,96.6236,96.4349,96.452,21799.0
2018-04-02 13:30:00,112.54,112.67,112.5,112.67,8273.0,96.5206,96.6321,96.4863,96.6321,8273.0
2018-04-02 13:35:00,112.67,112.85,112.67,112.68,12096.0,96.6321,96.7865,96.6321,96.6407,12096.0
2018-04-02 13:40:00,112.69,112.69,112.26,112.26,18602.0,96.6493,96.6493,96.2805,96.2805,18602.0
2018-04-02 13:45:00,112.35,112.4,112.2,112.22,12474.0,96.3577,96.4006,96.229,96.2462,12474.0
2018-04-02 13:50:00,112.24,112.47,112.22,112.47,21862.0,96.2633,96.4606,96.2462,96.4606,21862.0
2018-04-02 13:55:00,112.41,112.56,112.3,112.31,14910.0,96.4091,96.5378,96.3148,96.3234,14910.0
2018-04-02 14:00:00,112.29,112.29,111.81,112.01,16808.0,96.3062,96.3062,95.8945,96.0661,16808.0
2018-04-02 14:05:00,112.07,112.16,111.82,112.13,18654.0,96.1175,96.1947,95.9031,96.169,18654.0
2018-04-02 14:10:00,112.08,112.23,111.95,112.16,17124.0,96.1261,96.2548,96.0146,96.1947,17124.0
2018-04-02 14:15:00,112.2,112.31,112.08,112.21,13007.0,96.229,96.3234,96.1261,96.2376,13007.0
2018-04-02 14:20:00,112.25,112.46,112.25,112.25,11490.0,96.2719,96.452,96.2719,96.2719,11490.0
2018-04-02 14:25:00,112.29,112.29,111.99,112.14,23788.0,96.3062,96.3062,96.0489,96.1776,23788.0
2018-04-02 14:30:00,112.06,112.32,112.02,112.31,8152.0,96.109,96.332,96.0747,96.3234,8152.0
2018-04-02 14:35:00,112.27,112.4,111.99,112.0,16727.0,96.2891,96.4006,96.0489,96.0575,16727.0
2018-04-02 14:40:00,112.03,112.04,111.78,111.83,25220.0,96.0832,96.0918,95.8688,95.9117,25220.0
2018-04-02 14:45:00,111.83,112.18,111.8,112.18,17195.0,95.9117,96.2119,95.886,96.2119,17195.0
2018-04-02 14:50:00,112.18,112.49,112.1,112.47,43303.0,96.2119,96.4778,96.1433,96.4606,43303.0
2018-04-02 14:55:00,112.38,112.43,112.17,112.29,12205.0,96.3834,96.4263,96.2033,96.3062,12205.0
2018-04-02 15:00:00,112.24,112.46,112.19,112.28,17653.0,96.2633,96.452,96.2205,96.2976,17653.0
2018-04-02 15:05:00,112.25,112.27,112.07,112.17,15416.0,96.2719,96.2891,96.1175,96.2033,15416.0
2018-04-02 15:10:00,112.21,112.54,112.11,112.54,21606.0,96.2376,96.5206,96.1518,96.5206,21606.0
2018-04-02 15:15:00,112.5,112.61,112.43,112.6,19488.0,96.4863,96.5807,96.4263,96.5721,19488.0
2018-04-02 15:20:00,112.62,112.63,112.3,112.3,21018.0,96.5892,96.5978,96.3148,96.3148,21018.0
2018-04-02 15:25:00,112.28,112.3,112.15,112.25,30019.0,96.2976,96.3148,96.1862,96.2719,30019.0
2018-04-02 15:30:00,112.27,112.51,112.15,112.21,85975.0,96.2891,96.4949,96.1862,96.2376,85975.0
2018-04-02 15:35:00,112.22,112.57,112.21,112.46,105414.0,96.2462,96.5464,96.2376,96.452,105414.0
2018-04-02 15:40:00,112.43,112.79,112.33,112.77,64509.0,96.4263,96.7351,96.3405,96.7179,64509.0
2018-04-02 15:45:00,112.79,113.22,112.79,113.11,59525.0,96.7351,97.1038,96.7351,97.0095,59525.0
2018-04-02 15:50:00,113.2,113.62,113.17,113.62,81230.0,97.0867,97.4469,97.061,97.4469,81230.0
2018-04-02 15:55:00,113.62,113.62,113.2,113.28,148943.0,97.4469,97.4469,97.0867,97.1553,148943.0
2018-04-03 09:30:00,113.98,114.0,112.84,113.23,47244.0,97.7557,97.7728,96.7779,97.1124,47244.0
2018-04-03 09:35:00,113.08,113.18,112.82,113.02,13941.0,96.9838,97.0695,96.7608,96.9323,13941.0
2018-04-03 09:40:00,113.17,113.34,112.84,112.89,19719.0,97.061,97.2068,96.7779,96.8208,19719.0
2018-04-03 09:45:00,112.86,113.48,112.81,113.28,24443.0,96.7951,97.3268,96.7522,97.1553,24443.0
2018-04-03 09:50:00,113.27,113.51,113.19,113.48,14938.0,97.1467,97.3526,97.0781,97.3268,14938.0
2018-04-03 09:55:00,113.5,113.54,113.22,113.35,36928.0,97.344,97.3783,97.1038,97.2153,36928.0
2018-04-03 10:00:00,113.36,113.38,113.01,113.23,61280.0,97.2239,97.2411,96.9237,97.1124,61280.0
2018-04-03 10:05:00,113.25,113.25,112.85,112.91,20933.0,97.1296,97.1296,96.7865,96.838,20933.0
2018-04-03 10:10:00,112.89,112.95,112.7,112.95,24790.0,96.8208,96.8723,96.6579,96.8723,24790.0
2018-04-03 10:15:00,112.96,113.08,112.74,112.74,12734.0,96.8809,96.9838,96.6922,96.6922,12734.0
2018-04-03 10:20:00,112.76,113.04,112.68,112.99,7185.0,96.7093,96.9495,96.6407,96.9066,7185.0
2018-04-03 10:25:00,112.96,113.34,112.9,113.34,12407.0,96.8809,97.2068,96.8294,97.2068,12407.0
2018-04-03 10:30:00,113.33,113.65,113.27,113.62,18322.0,97.1982,97.4726,97.1467,97.4469,18322.0
2018-04-03 10:35:00,113.63,113.67,113.41,113.41,18006.0,97.4555,97.4898,97.2668,97.2668,18006.0
2018-04-03 10:40:00,113.4,113.65,113.4,113.47,26281.0,97.2582,97.4726,97.2582,97.3183,26281.0
2018-04-03 10:45:00,113.45,113.91,113.43,113.61,25549.0,97.3011,97.6956,97.284,97.4383,25549.0
2018-04-03 10:50:00,113.59,113.59,113.41,113.45,15050.0,97.4212,97.4212,97.2668,97.3011,15050.0
2018-04-03 10:55:00,113.44,113.92,113.41,113.85,11770.0,97.2925,97.7042,97.2668,97.6442,11770.0
2018-04-03 11:00:00,113.87,114.14,113.82,113.93,13637.0,97.6613,97.8929,97.6184,97.7128,13637.0
2018-04-03 11:05:00,113.93,114.27,113.86,114.17,10778.0,97.7128,98.0044,97.6527,97.9186,10778.0
2018-04-03 11:10:00,114.16,114.16,113.76,113.8,15226.0,97.91,97.91,97.567,97.6013,15226.0
2018-04-03 11:15:00,113.82,113.84,113.48,113.72,13469.0,97.6184,97.6356,97.3268,97.5327,13469.0
2018-04-03 11:20:00,113.69,113.74,113.4,113.44,11559.0,97.5069,97.5498,97.2582,97.2925,11559.0
2018-04-03 11:25:00,113.41,113.73,113.39,113.54,22624.0,97.2668,97.5412,97.2496,97.3783,22624.0
2018-04-03 11:30:00,113.53,113.6,113.27,113.28,11431.0,97.3697,97.4298,97.1467,97.1553,11431.0
2018-04-03 11:35:00,113.28,113.45,113.18,113.45,27796.0,97.1553,97.3011,97.0695,97.3011,27796.0
2018-04-03 11:40:00,113.47,113.49,113.37,113.49,15027.0,97.3183,97.3354,97.2325,97.3354,15027.0
2018-04-03 11:45:00,113.53,113.65,113.47,113.47,15189.0,97.3697,97.4726,97.3183,97.3183,15189.0
2018-04-03 11:50:00,113.44,113.47,113.3,113.35,18386.0,97.2925,97.3183,97.1725,97.2153,18386.0
2018-04-03 11:55:00,113.37,113.42,113.05,113.09,27864.0,97.2325,97.2754,96.958,96.9923,27864.0
2018-04-03 12:00:00,113.08,113.33,113.06,113.33,8217.0,96.9838,97.1982,96.9666,97.1982,8217.0
2018-04-03 12:05:00,113.34,113.38,113.25,113.29,5648.0,97.2068,97.2411,97.1296,97.1639,5648.0
2018-04-03 12:10:00,113.26,113.35,113.16,113.19,9302.0,97.1381,97.2153,97.0524,97.0781,9302.0
2018-04-03 12:15:00,113.22,113.43,113.14,113.39,33705.0,97.1038,97.284,97.0352,97.2496,33705.0
2018-04-03 12:20:00,113.42,113.49,113.14,113.16,42425.0,97.2754,97.3354,97.0352,97.0524,42425.0
2018-04-03 12:25:00,113.14,113.18,113.02,113.16,10266.0,97.0352,97.0695,96.9323,97.0524,10266.0
2018-04-03 12:30:00,113.14,113.47,113.11,113.4,8054.0,97.0352,97.3183,97.0095,97.2582,8054.0
2018-04-03 12:35:00,113.39,113.44,113.26,113.34,8827.0,97.2496,97.2925,97.1381,97.2068,8827.0
2018-04-03 12:40:00,113.31,113.55,113.27,113.51,8325.0,97.181,97.3869,97.1467,97.3526,8325.0
2018-04-03 12:45:00,113.5,113.55,113.31,113.31,7025.0,97.344,97.3869,97.181,97.181,7025.0
2018-04-03 12:50:00,113.34,113.48,113.28,113.28,7863.0,97.2068,97.3268,97.1553,97.1553,7863.0
2018-04-03 12:55:00,113.28,113.42,113.22,113.38,10665.0,97.1553,97.2754,97.1038,97.2411,10665.0
2018-04-03 13:00:00,113.39,113.39,113.16,113.3,8607.0,97.2496,97.2496,97.0524,97.1725,8607.0
2018-04-03 13:05:00,113.33,113.45,113.28,113.29,5762.0,97.1982,97.3011,97.1553,97.1639,5762.0
2018-04-03 13:10:00,113.28,113.35,113.03,113.03,6790.0,97.1553,97.2153,96.9409,96.9409,6790.0
2018-04-03 13:15:00,113.03,113.21,113.03,113.21,8182.0,96.9409,97.0953,96.9409,97.0953,8182.0
2018-04-03 13:20:00,113.24,113.55,113.24,113.5,5324.0,97.121,97.3869,97.121,97.344,5324.0
2018-04-03 13:25:00,113.5,113.59,113.41,113.45,6336.0,97.344,97.4212,97.2668,97.3011,6336.0
2018-04-03 13:30:00,113.48,113.51,113.28,113.28,7097.0,97.3268,97.3526,97.1553,97.1553,7097.0
2018-04-03 13:35:00,113.32,113.35,113.19,113.21,9300.0,97.1896,97.2153,97.0781,97.0953,9300.0
2018-04-03 13:40:00,113.2,113.41,113.17,113.41,7197.0,97.0867,97.2668,97.061,97.2668,7197.0
2018-04-03 13:45:00,113.43,113.45,113.2,113.24,6430.0,97.284,97.3011,97.0867,97.121,6430.0
2018-04-03 13:50:00,113.2,113.42,113.19,113.41,8457.0,97.0867,97.2754,97.0781,97.2668,8457.0
2018-04-03 13:55:00,113.43,113.56,113.43,113.53,9434.0,97.284,97.3954,97.284,97.3697,9434.0
2018-04-03 14:00:00,113.51,113.56,113.39,113.56,9134.0,97.3526,97.3954,97.2496,97.3954,9134.0
2018-04-03 14:05:00,113.56,113.56,113.28,113.41,9704.0,97.3954,97.3954,97.1553,97.2668,9704.0
2018-04-03 14:10:00,113.4,113.4,113.31,113.31,8064.0,97.2582,97.2582,97.181,97.181,8064.0
2018-04-03 14:15:00,113.32,113.32,113.12,113.18,12472.0,97.1896,97.1896,97.0181,97.0695,12472.0
2018-04-03 14:20:00,113.17,113.2,113.07,113.16,17917.0,97.061,97.0867,96.9752,97.0524,17917.0
2018-04-03 14:25:00,113.19,113.19,112.94,113.0,12899.0,97.0781,97.0781,96.8637,96.9152,12899.0
2018-04-03 14:30:00,112.98,113.02,112.74,112.81,22253.0,96.898,96.9323,96.6922,96.7522,22253.0
2018-04-03 14:35:00,112.84,113.01,112.81,113.01,5700.0,96.7779,96.9237,96.7522,96.9237,5700.0
2018-04-03 14:40:00,113.01,113.01,112.72,112.73,21848.0,96.9237,96.9237,96.675,96.6836,21848.0
2018-04-03 14:45:00,112.75,113.56,112.75,113.52,45421.0,96.7007,97.3954,96.7007,97.3611,45421.0
2018-04-03 14:50:00,113.47,113.59,113.36,113.49,9200.0,97.3183,97.4212,97.2239,97.3354,9200.0
2018-04-03 14:55:00,113.55,113.96,113.53,113.83,15595.0,97.3869,97.7385,97.3697,97.627,15595.0
2018-04-03 15:00:00,113.8,114.07,113.68,114.0,24172.0,97.6013,97.8329,97.4984,97.7728,24172.0
2018-04-03 15:05:00,114.02,114.4,113.99,114.34,22090.0,97.79,98.1159,97.7642,98.0644,22090.0
2018-04-03 15:10:00,114.4,114.52,114.04,114.13,23713.0,98.1159,98.2188,97.8071,97.8843,23713.0
2018-04-03 15:15:00,114.16,114.24,114.01,114.21,18367.0,97.91,97.9787,97.7814,97.9529,18367.0
2018-04-03 15:20:00,114.22,114.33,114.1,114.25,23434.0,97.9615,98.0558,97.8586,97.9872,23434.0
2018-04-03 15:25:00,114.27,114.5,114.24,114.48,30000.0,98.0044,98.2016,97.9787,98.1845,30000.0
2018-04-03 15:30:00,114.5,114.51,114.08,114.1,32142.0,98.2016,98.2102,97.8414,97.8586,32142.0
2018-04-03 15:35:00,114.11,114.12,113.87,114.02,27900.0,97.8672,97.8757,97.6613,97.79,27900.0
2018-04-03 15:40:00,114.03,114.14,113.99,114.03,23692.0,97.7985,97.8929,97.7642,97.7985,23692.0
2018-04-03 15:45:00,113.99,114.28,113.86,113.93,27379.0,97.7642,98.013,97.6527,97.7128,27379.0
2018-04-03 15:50:00,113.94,114.06,113.8,113.83,60655.0,97.7214,97.8243,97.6013,97.627,60655.0
2018-04-03 15:55:00,113.82,114.06,113.82,114.05,117247.0,97.6184,97.8243,97.6184,97.8157,117247.0
2018-04-04 09:30:00,112.96,113.67,112.58,113.44,47442.0,96.8809,97.4898,96.5549,97.2925,47442.0
2018-04-04 09:35:00,113.38,113.75,113.33,113.39,13932.0,97.2411,97.5584,97.1982,97.2496,13932.0
2018-04-04 09:40:00,113.29,113.7,113.15,113.7,11585.0,97.1639,97.5155,97.0438,97.5155,11585.0
2018-04-04 09:45:00,113.55,113.59,113.28,113.43,11011.0,97.3869,97.4212,97.1553,97.284,11011.0
2018-04-04 09:50:00,113.34,113.42,113.12,113.22,15385.0,97.2068,97.2754,97.0181,97.1038,15385.0
2018-04-04 09:55:00,113.32,113.39,113.15,113.18,14769.0,97.1896,97.2496,97.0438,97.0695,14769.0
2018-04-04 10:00:00,113.21,113.56,113.06,113.43,35555.0,97.0953,97.3954,96.9666,97.284,35555.0
2018-04-04 10:05:00,113.44,113.68,113.21,113.52,14225.0,97.2925,97.4984,97.0953,97.3611,14225.0
2018-04-04 10:10:00,113.55,113.85,113.55,113.74,8672.0,97.3869,97.6442,97.3869,97.5498,8672.0
2018-04-04 10:15:00,113.78,113.86,113.58,113.81,11452.0,97.5841,97.6527,97.4126,97.6099,11452.0
2018-04-04 10:20:00,113.73,113.75,113.51,113.52,13171.0,97.5412,97.5584,97.3526,97.3611,13171.0
2018-04-04 10:25:00,113.57,113.81,113.52,113.59,9400.0,97.404,97.6099,97.3611,97.4212,9400.0
2018-04-04 10:30:00,113.61,113.7,113.46,113.5,21098.0,97.4383,97.5155,97.3097,97.344,21098.0
2018-04-04 10:35:00,113.51,113.72,113.43,113.72,18111.0,97.3526,97.5327,97.284,97.5327,18111.0
2018-04-04 10:40:00,113.67,113.84,113.59,113.74,7647.0,97.4898,97.6356,97.4212,97.5498,7647.0
2018-04-04 10:45:00,113.78,114.68,113.78,114.66,68364.0,97.5841,98.356,97.5841,98.3389,68364.0
2018-04-04 10:50:00,114.66,114.74,114.33,114.37,66508.0,98.3389,98.4075,98.0558,98.0901,66508.0
2018-04-04 10:55:00,114.44,114.61,114.32,114.51,14106.0,98.1502,98.296,98.0473,98.2102,14106.0
2018-04-04 11:00:00,114.53,114.56,114.11,114.14,21163.0,98.2274,98.2531,97.8672,97.8929,21163.0
2018-04-04 11:05:00,114.13,114.26,114.1,114.23,13274.0,97.8843,97.9958,97.8586,97.9701,13274.0
2018-04-04 11:10:00,114.23,114.27,114.05,114.08,31026.0,97.9701,98.0044,97.8157,97.8414,31026.0
2018-04-04 11:15:00,114.09,114.44,114.09,114.43,27643.0,97.85,98.1502,97.85,98.1416,27643.0
2018-04-04 11:20:00,114.46,114.68,114.46,114.65,9292.0,98.1673,98.356,98.1673,98.3303,9292.0
2018-04-04 11:25:00,114.63,114.63,114.33,114.35,12509.0,98.3131,98.3131,98.0558,98.073,12509.0
2018-04-04 11:30:00,114.33,114.63,114.33,114.61,19120.0,98.0558,98.3131,98.0558,98.296,19120.0
2018-04-04 11:35:00,114.59,114.6,114.38,114.48,22932.0,98.2788,98.2874,98.0987,98.1845,22932.0
2018-04-04 11:40:00,114.44,114.58,114.43,114.5,23586.0,98.1502,98.2703,98.1416,98.2016,23586.0
2018-04-04 11:45:00,114.55,114.69,114.45,114.56,16954.0,98.2445,98.3646,98.1588,98.2531,16954.0
2018-04-04 11:50:00,114.56,114.63,114.53,114.55,19870.0,98.2531,98.3131,98.2274,98.2445,19870.0
2018-04-04 11:55:00,114.55,114.79,114.54,114.79,8768.0,98.2445,98.4504,98.2359,98.4504,8768.0
2018-04-04 12:00:00,114.77,114.79,114.65,114.74,14369.0,98.4332,98.4504,98.3303,98.4075,14369.0
2018-04-04 12:05:00,114.7,114.95,114.62,114.89,14783.0,98.3732,98.5876,98.3046,98.5361,14783.0
2018-04-04 12:10:00,114.94,115.06,114.82,115.04,16870.0,98.579,98.6819,98.4761,98.6648,16870.0
2018-04-04 12:15:00,114.98,115.06,114.96,114.98,15139.0,98.6133,98.6819,98.5962,98.6133,15139.0
2018-04-04 12:20:00,114.92,115.1,114.87,115.02,8285.0,98.5619,98.7162,98.519,98.6476,8285.0
2018-04-04 12:25:00,115.0,115.16,114.97,115.02,4264.0,98.6305,98.7677,98.6047,98.6476,4264.0
2018-04-04 12:30:00,115.04,115.07,114.87,114.96,5293.0,98.6648,98.6905,98.519,98.5962,5293.0
2018-04-04 12:35:00,115.01,115.23,115.01,115.21,25302.0,98.639,98.8277,98.639,98.8106,25302.0
2018-04-04 12:40:00,115.26,115.43,115.12,115.43,13499.0,98.8535,98.9993,98.7334,98.9993,13499.0
2018-04-04 12:45:00,115.41,115.47,115.28,115.44,18673.0,98.9821,99.0336,98.8706,99.0078,18673.0
2018-04-04 12:50:00,115.44,115.52,115.2,115.4,24427.0,99.0078,99.0765,98.802,98.9735,24427.0
2018-04-04 12:55:00,115.43,115.53,115.4,115.44,15729.0,98.9993,99.085,98.9735,99.0078,15729.0
2018-04-04 13:00:00,115.45,115.49,115.3,115.39,8361.0,99.0164,99.0507,98.8878,98.965,8361.0
2018-04-04 13:05:00,115.42,115.56,115.35,115.36,20885.0,98.9907,99.1108,98.9307,98.9392,20885.0
2018-04-04 13:10:00,115.35,115.36,115.1,115.19,14130.0,98.9307,98.9392,98.7162,98.7934,14130.0
2018-04-04 13:15:00,115.15,115.24,115.06,115.09,5655.0,98.7591,98.8363,98.6819,98.7077,5655.0
2018-04-04 13:20:00,115.01,115.13,114.85,114.87,11588.0,98.639,98.742,98.5018,98.519,11588.0
2018-04-04 13:25:00,114.92,115.07,114.85,115.07,14564.0,98.5619,98.6905,98.5018,98.6905,14564.0
2018-04-04 13:30:00,115.06,115.06,114.75,114.75,9474.0,98.6819,98.6819,98.4161,98.4161,9474.0
2018-04-04 13:35:00,114.77,114.95,114.75,114.94,11590.0,98.4332,98.5876,98.4161,98.579,11590.0
2018-04-04 13:40:00,114.97,115.11,114.97,115.06,10780.0,98.6047,98.7248,98.6047,98.6819,10780.0
2018-04-04 13:45:00,115.05,115.05,114.84,114.91,8602.0,98.6734,98.6734,98.4932,98.5533,8602.0
2018-04-04 13:50:00,114.91,115.01,114.86,114.93,6953.0,98.5533,98.639,98.5104,98.5704,6953.0
2018-04-04 13:55:00,114.93,115.18,114.92,115.06,24836.0,98.5704,98.7848,98.5619,98.6819,24836.0
2018-04-04 14:00:00,115.08,115.23,115.0,115.18,11115.0,98.6991,98.8277,98.6305,98.7848,11115.0
2018-04-04 14:05:00,115.19,115.47,115.19,115.47,28366.0,98.7934,99.0336,98.7934,99.0336,28366.0
2018-04-04 14:10:00,115.51,115.68,115.51,115.68,12909.0,99.0679,99.2137,99.0679,99.2137,12909.0
2018-04-04 14:15:00,115.71,115.93,115.69,115.86,13032.0,99.2394,99.4281,99.2223,99.3681,13032.0
2018-04-04 14:20:00,115.88,116.0,115.86,115.9,13968.0,99.3852,99.4881,99.3681,99.4024,13968.0
2018-04-04 14:25:00,115.92,116.14,115.89,116.05,8714.0,99.4195,99.6082,99.3938,99.531,8714.0
2018-04-04 14:30:00,116.05,116.13,115.95,116.04,10718.0,99.531,99.5996,99.4452,99.5224,10718.0
2018-04-04 14:35:00,116.06,116.06,115.82,115.82,11002.0,99.5396,99.5396,99.3337,99.3337,11002.0
2018-04-04 14:40:00,115.84,116.23,115.82,116.16,9734.0,99.3509,99.6854,99.3337,99.6254,9734.0
2018-04-04 14:45:00,116.22,116.24,116.09,116.19,8960.0,99.6768,99.694,99.5653,99.6511,8960.0
2018-04-04 14:50:00,116.2,116.3,116.18,116.24,9787.0,99.6597,99.7454,99.6425,99.694,9787.0
2018-04-04 14:55:00,116.21,116.37,116.12,116.31,14447.0,99.6682,99.8055,99.591,99.754,14447.0
2018-04-04 15:00:00,116.3,116.53,116.29,116.5,22425.0,99.7454,99.9427,99.7368,99.917,22425.0
2018-04-04 15:05:00,116.5,116.63,116.47,116.62,18671.0,99.917,100.0285,99.8912,100.0199,18671.0
2018-04-04 15:10:00,116.65,116.65,116.4,116.4,16212.0,100.0456,100.0456,99.8312,99.8312,16212.0
2018-04-04 15:15:00,116.39,116.45,116.25,116.33,16659.0,99.8226,99.8741,99.7025,99.7712,16659.0
2018-04-04 15:20:00,116.34,116.65,116.34,116.6,18422.0,99.7797,100.0456,99.7797,100.0027,18422.0
2018-04-04 15:25:00,116.62,116.8,116.56,116.76,17017.0,100.0199,100.1743,99.9684,100.1399,17017.0
2018-04-04 15:30:00,116.76,116.84,116.66,116.66,19817.0,100.1399,100.2086,100.0542,100.0542,19817.0
2018-04-04 15:35:00,116.64,116.87,116.6,116.85,26291.0,100.037,100.2343,100.0027,100.2171,26291.0
2018-04-04 15:40:00,116.85,116.86,116.74,116.74,35387.0,100.2171,100.2257,100.1228,100.1228,35387.0
2018-04-04 15:45:00,116.74,116.95,116.73,116.83,50987.0,100.1228,100.3029,100.1142,100.2,50987.0
2018-04-04 15:50:00,116.83,117.04,116.82,116.97,50143.0,100.2,100.3801,100.1914,100.3201,50143.0
2018-04-04 15:55:00,116.96,117.0,116.68,116.68,105657.0,100.3115,100.3458,100.0713,100.0713,105657.0
2018-04-05 09:30:00,117.65,117.71,116.95,117.28,38045.0,100.9033,100.9547,100.3029,100.5859,38045.0
2018-04-05 09:35:00,117.43,117.78,117.16,117.16,25681.0,100.7146,101.0148,100.483,100.483,25681.0
2018-04-05 09:40:00,117.09,117.34,117.01,117.23,17413.0,100.423,100.6374,100.3544,100.543,17413.0
2018-04-05 09:45:00,117.27,117.32,116.93,117.05,25034.0,100.5774,100.6202,100.2857,100.3887,25034.0
2018-04-05 09:50:00,117.07,117.3,116.92,117.24,22585.0,100.4058,100.6031,100.2772,100.5516,22585.0
2018-04-05 09:55:00,117.29,117.38,117.11,117.38,24687.0,100.5945,100.6717,100.4401,100.6717,24687.0
2018-04-05 10:00:00,117.38,117.5,117.35,117.39,13422.0,100.6717,100.7746,100.646,100.6803,13422.0
2018-04-05 10:05:00,117.39,117.57,117.39,117.49,9230.0,100.6803,100.8346,100.6803,100.766,9230.0
2018-04-05 10:10:00,117.53,117.66,117.49,117.63,17696.0,100.8003,100.9118,100.766,100.8861,17696.0
2018-04-05 10:15:00,117.61,117.67,117.5,117.52,15191.0,100.869,100.9204,100.7746,100.7918,15191.0
2018-04-05 10:20:00,117.46,117.53,117.42,117.53,11807.0,100.7403,100.8003,100.706,100.8003,11807.0
2018-04-05 10:25:00,117.5,117.78,117.43,117.74,16210.0,100.7746,101.0148,100.7146,100.9804,16210.0
2018-04-05 10:30:00,117.74,117.89,117.72,117.82,16278.0,100.9804,101.1091,100.9633,101.0491,16278.0
2018-04-05 10:35:00,117.78,117.83,117.73,117.78,14233.0,101.0148,101.0576,100.9719,101.0148,14233.0
2018-04-05 10:40:00,117.76,117.8,117.69,117.8,21165.0,100.9976,101.0319,100.9376,101.0319,21165.0
2018-04-05 10:45:00,117.81,117.86,117.7,117.71,20852.0,101.0405,101.0834,100.9461,100.9547,20852.0
2018-04-05 10:50:00,117.69,117.9,117.66,117.86,24130.0,100.9376,101.1177,100.9118,101.0834,24130.0
2018-04-05 10:55:00,117.84,117.93,117.74,117.74,21872.0,101.0662,101.1434,100.9804,100.9804,21872.0
2018-04-05 11:00:00,117.75,117.8,117.68,117.78,13223.0,100.989,101.0319,100.929,101.0148,13223.0
2018-04-05 11:05:00,117.79,118.1,117.78,118.1,15668.0,101.0233,101.2892,101.0148,101.2892,15668.0
2018-04-05 11:10:00,118.1,118.37,118.1,118.34,15003.0,101.2892,101.5208,101.2892,101.495,15003.0
2018-04-05 11:15:00,118.32,118.44,118.14,118.28,17465.0,101.4779,101.5808,101.3235,101.4436,17465.0
2018-04-05 11:20:00,118.28,118.48,118.27,118.37,16024.0,101.4436,101.6151,101.435,101.5208,16024.0
2018-04-05 11:25:00,118.4,118.4,118.2,118.28,17658.0,101.5465,101.5465,101.375,101.4436,17658.0
2018-04-05 11:30:00,118.27,118.63,118.24,118.63,19837.0,101.435,101.7438,101.4093,101.7438,19837.0
2018-04-05 11:35:00,118.63,118.7,118.52,118.52,11893.0,101.7438,101.8038,101.6494,101.6494,11893.0
2018-04-05 11:40:00,118.53,118.54,118.35,118.43,54965.0,101.658,101.6666,101.5036,101.5722,54965.0
2018-04-05 11:45:00,118.41,118.41,118.24,118.35,55447.0,101.5551,101.5551,101.4093,101.5036,55447.0
2018-04-05 11:50:00,118.32,118.61,118.3,118.37,93134.0,101.4779,101.7266,101.4607,101.5208,93134.0
2018-04-05 11:55:00,118.36,118.38,118.01,118.28,19049.0,101.5122,101.5293,101.212,101.4436,19049.0
2018-04-05 12:00:00,118.3,118.42,118.21,118.26,81934.0,101.4607,101.5637,101.3835,101.4264,81934.0
2018-04-05 12:05:00,118.24,118.27,117.95,117.98,23285.0,101.4093,101.435,101.1606,101.1863,23285.0
2018-04-05 12:10:00,117.98,118.04,117.9,118.04,15116.0,101.1863,101.2377,101.1177,101.2377,15116.0
2018-04-05 12:15:00,118.03,118.03,117.81,117.88,19428.0,101.2292,101.2292,101.0405,101.1005,19428.0
2018-04-05 12:20:00,117.84,117.85,117.47,117.54,61991.0,101.0662,101.0748,100.7489,100.8089,61991.0
2018-04-05 12:25:00,117.52,117.71,117.49,117.63,12880.0,100.7918,100.9547,100.766,100.8861,12880.0
2018-04-05 12:30:00,117.65,117.68,117.35,117.47,13468.0,100.9033,100.929,100.646,100.7489,13468.0
2018-04-05 12:35:00,117.47,117.56,117.39,117.56,8613.0,100.7489,100.8261,100.6803,100.8261,8613.0
2018-04-05 12:40:00,117.59,117.65,117.46,117.49,14195.0,100.8518,100.9033,100.7403,100.766,14195.0
2018-04-05 12:45:00,117.49,117.62,117.46,117.57,12844.0,100.766,100.8775,100.7403,100.8346,12844.0
2018-04-05 12:50:00,117.59,117.68,117.56,117.68,15836.0,100.8518,100.929,100.8261,100.929,15836.0
2018-04-05 12:55:00,117.71,117.79,117.68,117.72,45817.0,100.9547,101.0233,100.929,100.9633,45817.0
2018-04-05 13:00:00,117.74,117.95,117.74,117.83,116681.0,100.9804,101.1606,100.9804,101.0576,116681.0
2018-04-05 13:05:00,117.86,117.88,117.73,117.77,14332.0,101.0834,101.1005,100.9719,101.0062,14332.0
2018-04-05 13:10:00,117.77,117.78,117.62,117.67,20019.0,101.0062,101.0148,100.8775,100.9204,20019.0
2018-04-05 13:15:00,117.66,117.72,117.6,117.63,13627.0,100.9118,100.9633,100.8604,100.8861,13627.0
2018-04-05 13:20:00,117.63,117.67,117.49,117.56,25553.0,100.8861,100.9204,100.766,100.8261,25553.0
2018-04-05 13:25:00,117.58,117.7,117.57,117.68,15853.0,100.8432,100.9461,100.8346,100.929,15853.0
2018-04-05 13:30:00,117.67,117.81,117.64,117.73,59331.0,100.9204,101.0405,100.8947,100.9719,59331.0
2018-04-05 13:35:00,117.74,117.79,117.53,117.53,32156.0,100.9804,101.0233,100.8003,100.8003,32156.0
2018-04-05 13:40:00,117.49,117.51,117.16,117.22,14021.0,100.766,100.7832,100.483,100.5345,14021.0
2018-04-05 13:45:00,117.21,117.39,117.21,117.39,9888.0,100.5259,100.6803,100.5259,100.6803,9888.0
2018-04-05 13:50:00,117.39,117.63,117.37,117.56,12824.0,100.6803,100.8861,100.6631,100.8261,12824.0
2018-04-05 13:55:00,117.57,117.66,117.53,117.58,18070.0,100.8346,100.9118,100.8003,100.8432,18070.0
2018-04-05 14:00:00,117.61,117.75,117.47,117.65,35542.0,100.869,100.989,100.7489,100.9033,35542.0
2018-04-05 14:05:00,117.63,117.63,117.36,117.36,15827.0,100.8861,100.8861,100.6545,100.6545,15827.0
2018-04-05 14:10:00,117.34,117.5,117.34,117.4,22326.0,100.6374,100.7746,100.6374,100.6888,22326.0
2018-04-05 14:15:00,117.43,117.58,117.39,117.56,25885.0,100.7146,100.8432,100.6803,100.8261,25885.0
2018-04-05 14:20:00,117.53,117.53,117.29,117.32,9519.0,100.8003,100.8003,100.5945,100.6202,9519.0
2018-04-05 14:25:00,117.32,117.53,117.25,117.48,10821.0,100.6202,100.8003,100.5602,100.7575,10821.0
2018-04-05 14:30:00,117.47,117.65,117.43,117.57,31649.0,100.7489,100.9033,100.7146,100.8346,31649.0
2018-04-05 14:35:00,117.59,117.62,117.52,117.53,25142.0,100.8518,100.8775,100.7918,100.8003,25142.0
2018-04-05 14:40:00,117.54,117.61,117.41,117.58,100560.0,100.8089,100.869,100.6974,100.8432,100560.0
2018-04-05 14:45:00,117.6,117.8,117.57,117.73,78808.0,100.8604,101.0319,100.8346,100.9719,78808.0
2018-04-05 14:50:00,117.71,117.85,117.71,117.83,11227.0,100.9547,101.0748,100.9547,101.0576,11227.0
2018-04-05 14:55:00,117.9,118.08,117.88,117.98,23788.0,101.1177,101.2721,101.1005,101.1863,23788.0
2018-04-05 15:00:00,117.97,117.98,117.81,117.86,15201.0,101.1777,101.1863,101.0405,101.0834,15201.0
2018-04-05 15:05:00,117.86,118.07,117.86,118.02,50973.0,101.0834,101.2635,101.0834,101.2206,50973.0
2018-04-05 15:10:00,118.02,118.04,117.96,117.99,49328.0,101.2206,101.2377,101.1691,101.1949,49328.0
2018-04-05 15:15:00,117.98,118.0,117.89,117.98,24912.0,101.1863,101.2034,101.1091,101.1863,24912.0
2018-04-05 15:20:00,117.98,118.06,117.95,117.99,44751.0,101.1863,101.2549,101.1606,101.1949,44751.0
2018-04-05 15:25:00,117.98,117.99,117.73,117.8,19913.0,101.1863,101.1949,100.9719,101.0319,19913.0
2018-04-05 15:30:00,117.78,117.8,117.51,117.54,18859.0,101.0148,101.0319,100.7832,100.8089,18859.0
2018-04-05 15:35:00,117.54,117.6,117.43,117.49,24982.0,100.8089,100.8604,100.7146,100.766,24982.0
2018-04-05 15:40:00,117.49,117.7,117.46,117.61,29932.0,100.766,100.9461,100.7403,100.869,29932.0
2018-04-05 15:45:00,117.61,117.79,117.61,117.75,78571.0,100.869,101.0233,100.869,100.989,78571.0
2018-04-05 15:50:00,117.76,117.81,117.7,117.73,88393.0,100.9976,101.0405,100.9461,100.9719,88393.0
2018-04-05 15:55:00,117.72,117.73,117.5,117.51,104362.0,100.9633,100.9719,100.7746,100.7832,104362.0
2018-04-06 09:30:00,116.41,116.86,116.18,116.54,28148.0,99.8398,100.2257,99.6425,99.9513,28148.0
2018-04-06 09:35:00,116.52,116.87,116.48,116.69,7837.0,99.9341,100.2343,99.8998,100.0799,7837.0
2018-04-06 09:40:00,116.71,116.79,116.37,116.69,52132.0,100.0971,100.1657,99.8055,100.0799,52132.0
2018-04-06 09:45:00,116.56,116.62,116.2,116.48,20694.0,99.9684,100.0199,99.6597,99.8998,20694.0
2018-04-06 09:50:00,116.52,116.81,116.52,116.66,4996.0,99.9341,100.1828,99.9341,100.0542,4996.0
2018-04-06 09:55:00,116.69,116.72,116.5,116.52,7230.0,100.0799,100.1056,99.917,99.9341,7230.0
2018-04-06 10:00:00,116.52,116.63,116.44,116.49,9440.0,99.9341,100.0285,99.8655,99.9084,9440.0
2018-04-06 10:05:00,116.53,116.54,116.33,116.49,8238.0,99.9427,99.9513,99.7712,99.9084,8238.0
2018-04-06 10:10:00,116.47,116.59,116.43,116.54,8447.0,99.8912,99.9941,99.8569,99.9513,8447.0
2018-04-06 10:15:00,116.56,116.67,116.45,116.65,7339.0,99.9684,100.0628,99.8741,100.0456,7339.0
2018-04-06 10:20:00,116.65,116.87,116.65,116.69,10356.0,100.0456,100.2343,100.0456,100.0799,10356.0
2018-04-06 10:25:00,116.71,116.88,116.66,116.68,14728.0,100.0971,100.2429,100.0542,100.0713,14728.0
2018-04-06 10:30:00,116.68,116.71,116.55,116.55,14617.0,100.0713,100.0971,99.9598,99.9598,14617.0
2018-04-06 10:35:00,116.53,116.55,116.34,116.47,8272.0,99.9427,99.9598,99.7797,99.8912,8272.0
2018-04-06 10:40:00,116.45,116.45,116.2,116.23,9964.0,99.8741,99.8741,99.6597,99.6854,9964.0
2018-04-06 10:45:00,116.21,116.21,115.98,116.08,11447.0,99.6682,99.6682,99.471,99.5567,11447.0
2018-04-06 10:50:00,116.07,116.16,115.98,116.02,8223.0,99.5482,99.6254,99.471,99.5053,8223.0
2018-04-06 10:55:00,116.03,116.24,116.03,116.15,19358.0,99.5139,99.694,99.5139,99.6168,19358.0
2018-04-06 11:00:00,116.1,116.1,115.63,115.69,3438.0,99.5739,99.5739,99.1708,99.2223,3438.0
2018-04-06 11:05:00,115.73,115.74,115.58,115.63,4886.0,99.2566,99.2651,99.1279,99.1708,4886.0
2018-04-06 11:10:00,115.61,115.76,115.52,115.62,8271.0,99.1536,99.2823,99.0765,99.1622,8271.0
2018-04-06 11:15:00,115.57,115.64,115.42,115.54,6713.0,99.1193,99.1794,98.9907,99.0936,6713.0
2018-04-06 11:20:00,115.59,115.65,115.28,115.32,8530.0,99.1365,99.1879,98.8706,98.9049,8530.0
2018-04-06 11:25:00,115.36,115.62,115.34,115.53,15356.0,98.9392,99.1622,98.9221,99.085,15356.0
2018-04-06 11:30:00,115.57,115.85,115.53,115.83,8360.0,99.1193,99.3595,99.085,99.3423,8360.0
2018-04-06 11:35:00,115.8,116.03,115.69,115.99,8327.0,99.3166,99.5139,99.2223,99.4796,8327.0
2018-04-06 11:40:00,115.99,116.1,115.93,116.05,11326.0,99.4796,99.5739,99.4281,99.531,11326.0
2018-04-06 11:45:00,116.07,116.09,115.69,115.69,14032.0,99.5482,99.5653,99.2223,99.2223,14032.0
2018-04-06 11:50:00,115.69,115.91,115.68,115.87,3895.0,99.2223,99.4109,99.2137,99.3766,3895.0
2018-04-06 11:55:00,115.93,116.02,115.87,115.99,3315.0,99.4281,99.5053,99.3766,99.4796,3315.0
2018-04-06 12:00:00,115.95,115.95,115.67,115.67,6510.0,99.4452,99.4452,99.2051,99.2051,6510.0
2018-04-06 12:05:00,115.65,115.89,115.6,115.78,5508.0,99.1879,99.3938,99.1451,99.2994,5508.0
2018-04-06 12:10:00,115.7,115.7,115.54,115.54,9086.0,99.2308,99.2308,99.0936,99.0936,9086.0
2018-04-06 12:15:00,115.6,115.65,115.48,115.48,8296.0,99.1451,99.1879,99.0421,99.0421,8296.0
2018-04-06 12:20:00,115.48,115.55,115.37,115.55,17825.0,99.0421,99.1022,98.9478,99.1022,17825.0
2018-04-06 12:25:00,115.49,115.52,115.4,115.41,8953.0,99.0507,99.0765,98.9735,98.9821,8953.0
2018-04-06 12:30:00,115.34,115.56,115.33,115.48,3716.0,98.9221,99.1108,98.9135,99.0421,3716.0
2018-04-06 12:35:00,115.51,115.69,115.49,115.64,3689.0,99.0679,99.2223,99.0507,99.1794,3689.0
2018-04-06 12:40:00,115.68,115.92,115.68,115.7,4810.0,99.2137,99.4195,99.2137,99.2308,4810.0
2018-04-06 12:45:00,115.7,115.79,115.63,115.72,2668.0,99.2308,99.308,99.1708,99.248,2668.0
2018-04-06 12:50:00,115.75,116.04,115.67,116.04,9392.0,99.2737,99.5224,99.2051,99.5224,9392.0
2018-04-06 12:55:00,116.04,116.19,115.98,116.14,14016.0,99.5224,99.6511,99.471,99.6082,14016.0
2018-04-06 13:00:00,116.19,116.19,116.01,116.05,17425.0,99.6511,99.6511,99.4967,99.531,17425.0
2018-04-06 13:05:00,116.05,116.05,115.7,115.82,14540.0,99.531,99.531,99.2308,99.3337,14540.0
2018-04-06 13:10:00,115.78,115.83,115.64,115.75,7311.0,99.2994,99.3423,99.1794,99.2737,7311.0
2018-04-06 13:15:00,115.82,115.82,115.65,115.71,14847.0,99.3337,99.3337,99.1879,99.2394,14847.0
2018-04-06 13:20:00,115.7,115.8,115.69,115.76,5437.0,99.2308,99.3166,99.2223,99.2823,5437.0
2018-04-06 13:25:00,115.73,116.01,115.66,115.97,14018.0,99.2566,99.4967,99.1965,99.4624,14018.0
2018-04-06 13:30:00,115.97,116.05,115.77,115.77,6759.0,99.4624,99.531,99.2909,99.2909,6759.0
2018-04-06 13:35:00,115.76,115.85,115.52,115.53,7453.0,99.2823,99.3595,99.0765,99.085,7453.0
2018-04-06 13:40:00,115.52,115.58,115.38,115.45,7334.0,99.0765,99.1279,98.9564,99.0164,7334.0
2018-04-06 13:45:00,115.45,115.52,115.09,115.19,10078.0,99.0164,99.0765,98.7077,98.7934,10078.0
2018-04-06 13:50:00,115.17,115.17,114.88,114.88,9897.0,98.7763,98.7763,98.5276,98.5276,9897.0
2018-04-06 13:55:00,114.9,114.98,114.65,114.65,10383.0,98.5447,98.6133,98.3303,98.3303,10383.0
2018-04-06 14:00:00,114.67,114.73,114.52,114.54,7687.0,98.3474,98.3989,98.2188,98.2359,7687.0
2018-04-06 14:05:00,114.58,114.61,114.23,114.48,15185.0,98.2703,98.296,97.9701,98.1845,15185.0
2018-04-06 14:10:00,114.43,114.62,114.43,114.51,21798.0,98.1416,98.3046,98.1416,98.2102,21798.0
2018-04-06 14:15:00,114.51,114.51,114.27,114.31,35116.0,98.2102,98.2102,98.0044,98.0387,35116.0
2018-04-06 14:20:00,114.33,114.54,114.17,114.17,31368.0,98.0558,98.2359,97.9186,97.9186,31368.0
2018-04-06 14:25:00,114.21,114.33,114.04,114.08,37565.0,97.9529,98.0558,97.8071,97.8414,37565.0
2018-04-06 14:30:00,114.04,114.3,113.9,113.9,9879.0,97.8071,98.0301,97.687,97.687,9879.0
2018-04-06 14:35:00,113.9,114.03,113.69,113.72,9942.0,97.687,97.7985,97.5069,97.5327,9942.0
2018-04-06 14:40:00,113.72,114.09,113.57,113.97,11122.0,97.5327,97.85,97.404,97.7471,11122.0
2018-04-06 14:45:00,113.99,113.99,113.75,113.86,15213.0,97.7642,97.7642,97.5584,97.6527,15213.0
2018-04-06 14:50:00,113.83,113.85,113.62,113.77,13318.0,97.627,97.6442,97.4469,97.5756,13318.0
2018-04-06 14:55:00,113.78,113.79,113.38,113.58,13268.0,97.5841,97.5927,97.2411,97.4126,13268.0
2018-04-06 15:00:00,113.56,113.93,113.46,113.46,25810.0,97.3954,97.7128,97.3097,97.3097,25810.0
2018-04-06 15:05:00,113.45,113.69,113.42,113.69,18816.0,97.3011,97.5069,97.2754,97.5069,18816.0
2018-04-06 15:10:00,113.66,113.89,113.61,113.89,26063.0,97.4812,97.6785,97.4383,97.6785,26063.0
2018-04-06 15:15:00,113.92,113.96,113.7,113.7,29447.0,97.7042,97.7385,97.5155,97.5155,29447.0
2018-04-06 15:20:00,113.7,113.88,113.67,113.73,29290.0,97.5155,97.6699,97.4898,97.5412,29290.0
2018-04-06 15:25:00,113.74,113.78,113.59,113.59,35537.0,97.5498,97.5841,97.4212,97.4212,35537.0
2018-04-06 15:30:00,113.6,113.85,113.52,113.81,48772.0,97.4298,97.6442,97.3611,97.6099,48772.0
2018-04-06 15:35:00,113.81,114.02,113.74,113.94,54496.0,97.6099,97.79,97.5498,97.7214,54496.0
2018-04-06 15:40:00,113.99,114.1,113.93,113.98,48505.0,97.7642,97.8586,97.7128,97.7557,48505.0
2018-04-06 15:45:00,113.97,114.03,113.7,113.8,66059.0,97.7471,97.7985,97.5155,97.6013,66059.0
2018-04-06 15:50:00,113.81,114.27,113.81,113.9,104421.0,97.6099,98.0044,97.6099,97.687,104421.0
2018-04-06 15:55:00,113.92,113.98,113.68,113.69,192754.0,97.7042,97.7557,97.4984,97.5069,192754.0
2018-04-09 09:30:00,114.49,114.84,114.44,114.8,22190.0,98.1931,98.4932,98.1502,98.4589,22190.0
2018-04-09 09:35:00,114.96,114.99,114.07,114.12,6764.0,98.5962,98.6219,97.8329,97.8757,6764.0
2018-04-09 09:40:00,114.05,114.33,113.97,114.16,9867.0,97.8157,98.0558,97.7471,97.91,9867.0
2018-04-09 09:45:00,114.23,114.58,114.19,114.47,12369.0,97.9701,98.2703,97.9358,98.1759,12369.0
2018-04-09 09:50:00,114.55,114.87,114.51,114.75,8068.0,98.2445,98.519,98.2102,98.4161,8068.0
2018-04-09 09:55:00,114.74,114.97,114.71,114.9,7347.0,98.4075,98.6047,98.3818,98.5447,7347.0
2018-04-09 10:00:00,114.89,115.07,114.88,114.97,10701.0,98.5361,98.6905,98.5276,98.6047,10701.0
2018-04-09 10:05:00,114.97,115.12,114.74,114.83,8300.0,98.6047,98.7334,98.4075,98.4847,8300.0
2018-04-09 10:10:00,114.86,114.94,114.71,114.71,6066.0,98.5104,98.579,98.3818,98.3818,6066.0
2018-04-09 10:15:00,114.74,114.92,114.65,114.68,11408.0,98.4075,98.5619,98.3303,98.356,11408.0
2018-04-09 10:20:00,114.69,114.87,114.68,114.87,6704.0,98.3646,98.519,98.356,98.519,6704.0
2018-04-09 10:25:00,114.89,115.16,114.79,115.16,9878.0,98.5361,98.7677,98.4504,98.7677,9878.0
2018-04-09 10:30:00,115.2,115.34,115.07,115.12,14994.0,98.802,98.9221,98.6905,98.7334,14994.0
2018-04-09 10:35:00,115.1,115.15,114.96,115.13,5465.0,98.7162,98.7591,98.5962,98.742,5465.0
2018-04-09 10:40:00,115.04,115.09,114.87,115.07,8183.0,98.6648,98.7077,98.519,98.6905,8183.0
2018-04-09 10:45:00,115.01,115.13,114.92,115.02,5004.0,98.639,98.742,98.5619,98.6476,5004.0
2018-04-09 10:50:00,115.05,115.22,114.95,115.05,9495.0,98.6734,98.8192,98.5876,98.6734,9495.0
2018-04-09 10:55:00,115.05,115.06,114.91,114.93,5133.0,98.6734,98.6819,98.5533,98.5704,5133.0
2018-04-09 11:00:00,114.92,114.93,114.79,114.85,7887.0,98.5619,98.5704,98.4504,98.5018,7887.0
2018-04-09 11:05:00,114.85,114.96,114.81,114.92,7157.0,98.5018,98.5962,98.4675,98.5619,7157.0
2018-04-09 11:10:00,114.91,115.05,114.9,115.02,4374.0,98.5533,98.6734,98.5447,98.6476,4374.0
2018-04-09 11:15:00,115.03,115.21,115.03,115.19,11208.0,98.6562,98.8106,98.6562,98.7934,11208.0
2018-04-09 11:20:00,115.17,115.31,115.17,115.29,6993.0,98.7763,98.8963,98.7763,98.8792,6993.0
2018-04-09 11:25:00,115.29,115.48,115.29,115.47,11141.0,98.8792,99.0421,98.8792,99.0336,11141.0
2018-04-09 11:30:00,115.47,115.8,115.47,115.76,17928.0,99.0336,99.3166,99.0336,99.2823,17928.0
2018-04-09 11:35:00,115.77,115.9,115.68,115.71,20174.0,99.2909,99.4024,99.2137,99.2394,20174.0
2018-04-09 11:40:00,115.71,115.96,115.7,115.95,9202.0,99.2394,99.4538,99.2308,99.4452,9202.0
2018-04-09 11:45:00,115.95,116.13,115.94,116.13,13962.0,99.4452,99.5996,99.4367,99.5996,13962.0
2018-04-09 11:50:00,116.14,116.14,115.72,115.72,15514.0,99.6082,99.6082,99.248,99.248,15514.0
2018-04-09 11:55:00,115.8,115.8,115.51,115.74,11706.0,99.3166,99.3166,99.0679,99.2651,11706.0
2018-04-09 12:00:00,115.69,115.74,115.57,115.68,11271.0,99.2223,99.2651,99.1193,99.2137,11271.0
2018-04-09 12:05:00,115.7,115.85,115.6,115.83,8621.0,99.2308,99.3595,99.1451,99.3423,8621.0
2018-04-09 12:10:00,115.83,115.95,115.78,115.89,8813.0,99.3423,99.4452,99.2994,99.3938,8813.0
2018-04-09 12:15:00,115.91,116.0,115.64,115.72,7704.0,99.4109,99.4881,99.1794,99.248,7704.0
2018-04-09 12:20:00,115.72,115.84,115.55,115.57,8341.0,99.248,99.3509,99.1022,99.1193,8341.0
2018-04-09 12:25:00,115.62,115.74,115.62,115.74,7169.0,99.1622,99.2651,99.1622,99.2651,7169.0
2018-04-09 12:30:00,115.73,115.77,115.62,115.65,4341.0,99.2566,99.2909,99.1622,99.1879,4341.0
2018-04-09 12:35:00,115.7,115.76,115.55,115.59,9831.0,99.2308,99.2823,99.1022,99.1365,9831.0
2018-04-09 12:40:00,115.54,115.65,115.5,115.57,7384.0,99.0936,99.1879,99.0593,99.1193,7384.0
2018-04-09 12:45:00,115.62,115.74,115.57,115.73,7549.0,99.1622,99.2651,99.1193,99.2566,7549.0
2018-04-09 12:50:00,115.76,115.79,115.7,115.7,6005.0,99.2823,99.308,99.2308,99.2308,6005.0
2018-04-09 12:55:00,115.74,115.74,115.57,115.65,4668.0,99.2651,99.2651,99.1193,99.1879,4668.0
2018-04-09 13:00:00,115.63,115.87,115.63,115.86,8396.0,99.1708,99.3766,99.1708,99.3681,8396.0
2018-04-09 13:05:00,115.84,115.92,115.8,115.92,7804.0,99.3509,99.4195,99.3166,99.4195,7804.0
2018-04-09 13:10:00,115.91,115.93,115.78,115.81,4159.0,99.4109,99.4281,99.2994,99.3252,4159.0
2018-04-09 13:15:00,115.82,115.89,115.81,115.83,3400.0,99.3337,99.3938,99.3252,99.3423,3400.0
2018-04-09 13:20:00,115.85,115.86,115.69,115.76,6990.0,99.3595,99.3681,99.2223,99.2823,6990.0
2018-04-09 13:25:00,115.77,115.88,115.77,115.86,6745.0,99.2909,99.3852,99.2909,99.3681,6745.0
2018-04-09 13:30:00,115.9,116.01,115.89,115.91,9827.0,99.4024,99.4967,99.3938,99.4109,9827.0
2018-04-09 13:35:00,115.93,115.94,115.81,115.93,4319.0,99.4281,99.4367,99.3252,99.4281,4319.0
2018-04-09 13:40:00,115.93,115.98,115.83,115.98,10246.0,99.4281,99.471,99.3423,99.471,10246.0
2018-04-09 13:45:00,116.02,116.07,116.0,116.0,7854.0,99.5053,99.5482,99.4881,99.4881,7854.0
2018-04-09 13:50:00,116.04,116.2,116.0,116.2,9859.0,99.5224,99.6597,99.4881,99.6597,9859.0
2018-04-09 13:55:00,116.23,116.26,116.17,116.22,6512.0,99.6854,99.7111,99.6339,99.6768,6512.0
2018-04-09 14:00:00,116.21,116.21,115.97,115.97,6961.0,99.6682,99.6682,99.4624,99.4624,6961.0
2018-04-09 14:05:00,115.89,115.89,115.55,115.55,6813.0,99.3938,99.3938,99.1022,99.1022,6813.0
2018-04-09 14:10:00,115.57,115.72,115.56,115.69,5455.0,99.1193,99.248,99.1108,99.2223,5455.0
2018-04-09 14:15:00,115.69,115.69,115.54,115.68,10387.0,99.2223,99.2223,99.0936,99.2137,10387.0
2018-04-09 14:20:00,115.68,115.69,115.37,115.47,8721.0,99.2137,99.2223,98.9478,99.0336,8721.0
2018-04-09 14:25:00,115.47,115.67,115.42,115.63,15841.0,99.0336,99.2051,98.9907,99.1708,15841.0
2018-04-09 14:30:00,115.64,115.82,115.55,115.79,13582.0,99.1794,99.3337,99.1022,99.308,13582.0
2018-04-09 14:35:00,115.78,115.79,115.54,115.59,14557.0,99.2994,99.308,99.0936,99.1365,14557.0
2018-04-09 14:40:00,115.62,115.64,115.43,115.46,10156.0,99.1622,99.1794,98.9993,99.025,10156.0
2018-04-09 14:45:00,115.47,115.65,115.43,115.57,6854.0,99.0336,99.1879,98.9993,99.1193,6854.0
2018-04-09 14:50:00,115.57,115.63,115.52,115.62,9846.0,99.1193,99.1708,99.0765,99.1622,9846.0
2018-04-09 14:55:00,115.63,115.67,115.56,115.62,10320.0,99.1708,99.2051,99.1108,99.1622,10320.0
2018-04-09 15:00:00,115.65,115.65,115.45,115.59,8252.0,99.1879,99.1879,99.0164,99.1365,8252.0
2018-04-09 15:05:00,115.55,115.6,115.49,115.51,7232.0,99.1022,99.1451,99.0507,99.0679,7232.0
2018-04-09 15:10:00,115.52,115.56,115.37,115.42,16764.0,99.0765,99.1108,98.9478,98.9907,16764.0
2018-04-09 15:15:00,115.41,115.41,115.22,115.22,14814.0,98.9821,98.9821,98.8192,98.8192,14814.0
2018-04-09 15:20:00,115.22,115.23,115.05,115.19,12112.0,98.8192,98.8277,98.6734,98.7934,12112.0
2018-04-09 15:25:00,115.18,115.29,115.14,115.24,12835.0,98.7848,98.8792,98.7505,98.8363,12835.0
2018-04-09 15:30:00,115.24,115.26,114.99,115.02,16250.0,98.8363,98.8535,98.6219,98.6476,16250.0
2018-04-09 15:35:00,115.04,115.21,114.99,115.16,19443.0,98.6648,98.8106,98.6219,98.7677,19443.0
2018-04-09 15:40:00,115.16,115.16,114.98,115.12,22092.0,98.7677,98.7677,98.6133,98.7334,22092.0
2018-04-09 15:45:00,115.08,115.17,114.8,114.81,28206.0,98.6991,98.7763,98.4589,98.4675,28206.0
2018-04-09 15:50:00,114.79,114.86,114.61,114.78,34489.0,98.4504,98.5104,98.296,98.4418,34489.0
2018-04-09 15:55:00,114.78,114.8,114.32,114.48,65280.0,98.4418,98.4589,98.0473,98.1845,65280.0
2018-04-10 09:30:00,115.97,116.1,115.61,115.91,27039.0,99.4624,99.5739,99.1536,99.4109,27039.0
2018-04-10 09:35:00,115.82,116.16,115.74,115.86,12135.0,99.3337,99.6254,99.2651,99.3681,12135.0
2018-04-10 09:40:00,115.86,115.93,115.56,115.56,22958.0,99.3681,99.4281,99.1108,99.1108,22958.0
2018-04-10 09:45:00,115.6,115.97,115.6,115.96,7300.0,99.1451,99.4624,99.1451,99.4538,7300.0
2018-04-10 09:50:00,115.96,116.05,115.91,115.93,8541.0,99.4538,99.531,99.4109,99.4281,8541.0
2018-04-10 09:55:00,115.97,116.07,115.92,115.93,14684.0,99.4624,99.5482,99.4195,99.4281,14684.0
2018-04-10 10:00:00,115.95,116.07,115.9,116.07,11109.0,99.4452,99.5482,99.4024,99.5482,11109.0
2018-04-10 10:05:00,116.08,116.22,115.97,116.15,22471.0,99.5567,99.6768,99.4624,99.6168,22471.0
2018-04-10 10:10:00,116.12,116.22,116.03,116.03,82991.0,99.591,99.6768,99.5139,99.5139,82991.0
2018-04-10 10:15:00,116.1,116.1,115.92,115.97,13437.0,99.5739,99.5739,99.4195,99.4624,13437.0
2018-04-10 10:20:00,115.95,116.16,115.87,116.04,27709.0,99.4452,99.6254,99.3766,99.5224,27709.0
2018-04-10 10:25:00,116.05,116.24,116.03,116.07,24588.0,99.531,99.694,99.5139,99.5482,24588.0
2018-04-10 10:30:00,116.08,116.31,116.08,116.21,31160.0,99.5567,99.754,99.5567,99.6682,31160.0
2018-04-10 10:35:00,116.2,116.27,116.12,116.12,45015.0,99.6597,99.7197,99.591,99.591,45015.0
2018-04-10 10:40:00,116.15,116.3,116.15,116.28,19648.0,99.6168,99.7454,99.6168,99.7283,19648.0
2018-04-10 10:45:00,116.29,116.57,116.26,116.55,61925.0,99.7368,99.977,99.7111,99.9598,61925.0
2018-04-10 10:50:00,116.52,116.58,116.29,116.58,88100.0,99.9341,99.9856,99.7368,99.9856,88100.0
2018-04-10 10:55:00,116.53,116.55,116.0,116.25,71072.0,99.9427,99.9598,99.4881,99.7025,71072.0
2018-04-10 11:00:00,116.27,116.61,116.27,116.49,15194.0,99.7197,100.0113,99.7197,99.9084,15194.0
2018-04-10 11:05:00,116.48,116.53,116.39,116.49,74212.0,99.8998,99.9427,99.8226,99.9084,74212.0
2018-04-10 11:10:00,116.48,116.49,116.27,116.41,16596.0,99.8998,99.9084,99.7197,99.8398,16596.0
2018-04-10 11:15:00,116.41,116.47,116.39,116.45,4600.0,99.8398,99.8912,99.8226,99.8741,4600.0
2018-04-10 11:20:00,116.45,116.56,116.42,116.56,8548.0,99.8741,99.9684,99.8483,99.9684,8548.0
2018-04-10 11:25:00,116.6,116.65,116.39,116.42,5143.0,100.0027,100.0456,99.8226,99.8483,5143.0
2018-04-10 11:30:00,116.42,116.46,116.37,116.42,8360.0,99.8483,99.8826,99.8055,99.8483,8360.0
2018-04-10 11:35:00,116.45,116.64,116.4,116.64,8350.0,99.8741,100.037,99.8312,100.037,8350.0
2018-04-10 11:40:00,116.62,116.79,116.43,116.43,13752.0,100.0199,100.1657,99.8569,99.8569,13752.0
2018-04-10 11:45:00,116.41,116.41,116.06,116.18,16575.0,99.8398,99.8398,99.5396,99.6425,16575.0
2018-04-10 11:50:00,116.07,116.36,116.07,116.35,8743.0,99.5482,99.7969,99.5482,99.7883,8743.0
2018-04-10 11:55:00,116.35,116.47,116.35,116.41,8149.0,99.7883,99.8912,99.7883,99.8398,8149.0
2018-04-10 12:00:00,116.49,116.49,116.28,116.34,10789.0,99.9084,99.9084,99.7283,99.7797,10789.0
2018-04-10 12:05:00,116.39,116.47,116.29,116.4,6653.0,99.8226,99.8912,99.7368,99.8312,6653.0
2018-04-10 12:10:00,116.42,116.45,116.2,116.28,6554.0,99.8483,99.8741,99.6597,99.7283,6554.0
2018-04-10 12:15:00,116.31,116.31,116.1,116.28,7700.0,99.754,99.754,99.5739,99.7283,7700.0
2018-04-10 12:20:00,116.28,116.28,116.11,116.11,61483.0,99.7283,99.7283,99.5825,99.5825,61483.0
2018-04-10 12:25:00,116.07,116.07,115.5,115.76,13272.0,99.5482,99.5482,99.0593,99.2823,13272.0
2018-04-10 12:30:00,115.78,116.21,115.72,116.06,53405.0,99.2994,99.6682,99.248,99.5396,53405.0
2018-04-10 12:35:00,116.06,116.15,116.01,116.13,10817.0,99.5396,99.6168,99.4967,99.5996,10817.0
2018-04-10 12:40:00,116.13,116.13,116.01,116.05,5200.0,99.5996,99.5996,99.4967,99.531,5200.0
2018-04-10 12:45:00,116.09,116.21,115.85,116.18,7438.0,99.5653,99.6682,99.3595,99.6425,7438.0
2018-04-10 12:50:00,116.15,116.16,115.98,116.05,6233.0,99.6168,99.6254,99.471,99.531,6233.0
2018-04-10 12:55:00,116.15,116.2,116.09,116.12,10399.0,99.6168,99.6597,99.5653,99.591,10399.0
2018-04-10 13:00:00,116.13,116.27,116.02,116.19,17127.0,99.5996,99.7197,99.5053,99.6511,17127.0
2018-04-10 13:05:00,116.15,116.25,116.12,116.22,5508.0,99.6168,99.7025,99.591,99.6768,5508.0
2018-04-10 13:10:00,116.22,116.35,116.18,116.22,30372.0,99.6768,99.7883,99.6425,99.6768,30372.0
2018-04-10 13:15:00,116.23,116.29,116.03,116.1,17645.0,99.6854,99.7368,99.5139,99.5739,17645.0
2018-04-10 13:20:00,116.06,116.2,116.06,116.13,9837.0,99.5396,99.6597,99.5396,99.5996,9837.0
2018-04-10 13:25:00,116.12,116.27,116.09,116.16,18724.0,99.591,99.7197,99.5653,99.6254,18724.0
2018-04-10 13:30:00,116.15,116.34,116.03,116.26,58461.0,99.6168,99.7797,99.5139,99.7111,58461.0
2018-04-10 13:35:00,116.27,116.29,116.15,116.17,89704.0,99.7197,99.7368,99.6168,99.6339,89704.0
2018-04-10 13:40:00,116.15,116.15,115.83,115.83,43599.0,99.6168,99.6168,99.3423,99.3423,43599.0
2018-04-10 13:45:00,115.83,115.84,115.51,115.77,10511.0,99.3423,99.3509,99.0679,99.2909,10511.0
2018-04-10 13:50:00,115.77,116.0,115.71,116.0,14627.0,99.2909,99.4881,99.2394,99.4881,14627.0
2018-04-10 13:55:00,115.99,116.11,115.93,116.02,13792.0,99.4796,99.5825,99.4281,99.5053,13792.0
2018-04-10 14:00:00,116.05,116.06,115.91,116.0,15027.0,99.531,99.5396,99.4109,99.4881,15027.0
2018-04-10 14:05:00,115.99,116.11,115.93,116.03,50308.0,99.4796,99.5825,99.4281,99.5139,50308.0
2018-04-10 14:10:00,116.05,116.18,116.0,116.03,86645.0,99.531,99.6425,99.4881,99.5139,86645.0
2018-04-10 14:15:00,116.02,116.04,115.88,115.9,18314.0,99.5053,99.5224,99.3852,99.4024,18314.0
2018-04-10 14:20:00,115.9,115.92,115.78,115.8,9080.0,99.4024,99.4195,99.2994,99.3166,9080.0
2018-04-10 14:25:00,115.77,115.84,115.51,115.51,9002.0,99.2909,99.3509,99.0679,99.0679,9002.0
2018-04-10 14:30:00,115.55,115.79,115.55,115.76,5974.0,99.1022,99.308,99.1022,99.2823,5974.0
2018-04-10 14:35:00,115.71,115.75,115.31,115.5,47839.0,99.2394,99.2737,98.8963,99.0593,47839.0
2018-04-10 14:40:00,115.55,115.59,115.24,115.57,10755.0,99.1022,99.1365,98.8363,99.1193,10755.0
2018-04-10 14:45:00,115.51,115.8,115.48,115.5,19346.0,99.0679,99.3166,99.0421,99.0593,19346.0
2018-04-10 14:50:00,115.52,115.77,115.45,115.68,10004.0,99.0765,99.2909,99.0164,99.2137,10004.0
2018-04-10 14:55:00,115.68,115.89,115.66,115.89,5814.0,99.2137,99.3938,99.1965,99.3938,5814.0
2018-04-10 15:00:00,115.9,115.91,115.74,115.78,11434.0,99.4024,99.4109,99.2651,99.2994,11434.0
2018-04-10 15:05:00,115.81,116.14,115.8,116.04,48461.0,99.3252,99.6082,99.3166,99.5224,48461.0
2018-04-10 15:10:00,116.06,116.1,115.89,116.0,73953.0,99.5396,99.5739,99.3938,99.4881,73953.0
2018-04-10 15:15:00,116.0,116.09,115.89,116.03,39430.0,99.4881,99.5653,99.3938,99.5139,39430.0
2018-04-10 15:20:00,116.03,116.08,115.79,115.82,30401.0,99.5139,99.5567,99.308,99.3337,30401.0
2018-04-10 15:25:00,115.79,115.98,115.72,115.98,17985.0,99.308,99.471,99.248,99.471,17985.0
2018-04-10 15:30:00,115.98,116.01,115.79,115.8,23405.0,99.471,99.4967,99.308,99.3166,23405.0
2018-04-10 15:35:00,115.8,116.01,115.79,116.01,32262.0,99.3166,99.4967,99.308,99.4967,32262.0
2018-04-10 15:40:00,116.01,116.04,115.93,115.96,37519.0,99.4967,99.5224,99.4281,99.4538,37519.0
2018-04-10 15:45:00,115.96,116.04,115.91,115.98,40731.0,99.4538,99.5224,99.4109,99.471,40731.0
2018-04-10 15:50:00,116.0,116.09,115.86,115.87,68854.0,99.4881,99.5653,99.3681,99.3766,68854.0
2018-04-10 15:55:00,115.88,115.93,115.78,115.9,78920.0,99.3852,99.4281,99.2994,99.4024,78920.0
2018-04-11 09:30:00,114.64,115.21,114.59,115.08,32896.0,98.3217,98.8106,98.2788,98.6991,32896.0
2018-04-11 09:35:00,115.05,115.26,114.99,115.0,5967.0,98.6734,98.8535,98.6219,98.6305,5967.0
2018-04-11 09:40:00,115.01,115.36,114.94,115.36,4870.0,98.639,98.9392,98.579,98.9392,4870.0
2018-04-11 09:45:00,115.28,115.31,114.91,114.97,7366.0,98.8706,98.8963,98.5533,98.6047,7366.0
2018-04-11 09:50:00,114.98,115.06,114.88,114.95,12504.0,98.6133,98.6819,98.5276,98.5876,12504.0
2018-04-11 09:55:00,114.9,115.1,114.88,114.97,5556.0,98.5447,98.7162,98.5276,98.6047,5556.0
2018-04-11 10:00:00,114.94,115.2,114.92,115.13,13207.0,98.579,98.802,98.5619,98.742,13207.0
2018-04-11 10:05:00,115.09,115.2,114.94,115.03,5930.0,98.7077,98.802,98.579,98.6562,5930.0
2018-04-11 10:10:00,115.04,115.13,114.95,115.07,14589.0,98.6648,98.742,98.5876,98.6905,14589.0
2018-04-11 10:15:00,115.1,115.21,115.02,115.07,7800.0,98.7162,98.8106,98.6476,98.6905,7800.0
2018-04-11 10:20:00,115.12,115.15,115.03,115.15,11708.0,98.7334,98.7591,98.6562,98.7591,11708.0
2018-04-11 10:25:00,115.15,115.15,114.99,115.01,15636.0,98.7591,98.7591,98.6219,98.639,15636.0
2018-04-11 10:30:00,114.98,115.12,114.97,115.02,16983.0,98.6133,98.7334,98.6047,98.6476,16983.0
2018-04-11 10:35:00,114.99,115.12,114.82,114.93,16081.0,98.6219,98.7334,98.4761,98.5704,16081.0
2018-04-11 10:40:00,114.93,115.04,114.89,114.97,8498.0,98.5704,98.6648,98.5361,98.6047,8498.0
2018-04-11 10:45:00,114.97,114.99,114.76,114.84,11508.0,98.6047,98.6219,98.4246,98.4932,11508.0
2018-04-11 10:50:00,114.81,114.87,114.61,114.61,7586.0,98.4675,98.519,98.296,98.296,7586.0
2018-04-11 10:55:00,114.64,114.84,114.64,114.66,15255.0,98.3217,98.4932,98.3217,98.3389,15255.0
2018-04-11 11:00:00,114.6,114.67,114.49,114.57,15091.0,98.2874,98.3474,98.1931,98.2617,15091.0
2018-04-11 11:05:00,114.52,114.52,114.35,114.46,14309.0,98.2188,98.2188,98.073,98.1673,14309.0
2018-04-11 11:10:00,114.45,114.67,114.45,114.67,3773.0,98.1588,98.3474,98.1588,98.3474,3773.0
2018-04-11 11:15:00,114.67,114.69,114.52,114.61,8154.0,98.3474,98.3646,98.2188,98.296,8154.0
2018-04-11 11:20:00,114.62,114.89,114.55,114.89,11493.0,98.3046,98.5361,98.2445,98.5361,11493.0
2018-04-11 11:25:00,114.85,114.97,114.78,114.92,4218.0,98.5018,98.6047,98.4418,98.5619,4218.0
2018-04-11 11:30:00,114.92,114.94,114.76,114.8,4595.0,98.5619,98.579,98.4246,98.4589,4595.0
2018-04-11 11:35:00,114.81,114.86,114.76,114.85,4016.0,98.4675,98.5104,98.4246,98.5018,4016.0
2018-04-11 11:40:00,114.86,115.01,114.86,114.98,32692.0,98.5104,98.639,98.5104,98.6133,32692.0
2018-04-11 11:45:00,114.96,115.06,114.93,115.01,8746.0,98.5962,98.6819,98.5704,98.639,8746.0
2018-04-11 11:50:00,114.99,115.19,114.99,115.19,3816.0,98.6219,98.7934,98.6219,98.7934,3816.0
2018-04-11 11:55:00,115.17,115.17,115.0,115.04,6247.0,98.7763,98.7763,98.6305,98.6648,6247.0
2018-04-11 12:00:00,115.04,115.32,115.0,115.22,8185.0,98.6648,98.9049,98.6305,98.8192,8185.0
2018-04-11 12:05:00,115.23,115.25,115.13,115.13,6929.0,98.8277,98.8449,98.742,98.742,6929.0
2018-04-11 12:10:00,115.14,115.4,115.14,115.36,6758.0,98.7505,98.9735,98.7505,98.9392,6758.0
2018-04-11 12:15:00,115.27,115.33,115.18,115.23,14107.0,98.862,98.9135,98.7848,98.8277,14107.0
2018-04-11 12:20:00,115.24,115.37,115.23,115.32,10790.0,98.8363,98.9478,98.8277,98.9049,10790.0
2018-04-11 12:25:00,115.3,115.4,115.29,115.33,6051.0,98.8878,98.9735,98.8792,98.9135,6051.0
2018-04-11 12:30:00,115.32,115.44,115.25,115.25,6099.0,98.9049,99.0078,98.8449,98.8449,6099.0
2018-04-11 12:35:00,115.25,115.3,115.2,115.26,3427.0,98.8449,98.8878,98.802,98.8535,3427.0
2018-04-11 12:40:00,115.27,115.43,115.27,115.4,5244.0,98.862,98.9993,98.862,98.9735,5244.0
2018-04-11 12:45:00,115.41,115.44,115.3,115.42,9147.0,98.9821,99.0078,98.8878,98.9907,9147.0
2018-04-11 12:50:00,115.4,115.42,115.32,115.38,6115.0,98.9735,98.9907,98.9049,98.9564,6115.0
2018-04-11 12:55:00,115.37,115.53,115.37,115.48,8014.0,98.9478,99.085,98.9478,99.0421,8014.0
2018-04-11 13:00:00,115.5,115.57,115.44,115.46,9074.0,99.0593,99.1193,99.0078,99.025,9074.0
2018-04-11 13:05:00,115.44,115.44,115.25,115.35,4309.0,99.0078,99.0078,98.8449,98.9307,4309.0
2018-04-11 13:10:00,115.28,115.28,115.12,115.12,2107.0,98.8706,98.8706,98.7334,98.7334,2107.0
2018-04-11 13:15:00,115.14,115.3,115.14,115.28,2727.0,98.7505,98.8878,98.7505,98.8706,2727.0
2018-04-11 13:20:00,115.39,115.39,115.23,115.24,4410.0,98.965,98.965,98.8277,98.8363,4410.0
2018-04-11 13:25:00,115.21,115.28,115.14,115.17,3854.0,98.8106,98.8706,98.7505,98.7763,3854.0
2018-04-11 13:30:00,115.17,115.17,114.87,115.01,3139.0,98.7763,98.7763,98.519,98.639,3139.0
2018-04-11 13:35:00,115.06,115.19,115.01,115.19,6056.0,98.6819,98.7934,98.639,98.7934,6056.0
2018-04-11 13:40:00,115.19,115.19,115.03,115.11,4230.0,98.7934,98.7934,98.6562,98.7248,4230.0
2018-04-11 13:45:00,115.08,115.2,115.02,115.2,3549.0,98.6991,98.802,98.6476,98.802,3549.0
2018-04-11 13:50:00,115.2,115.38,115.2,115.27,5116.0,98.802,98.9564,98.802,98.862,5116.0
2018-04-11 13:55:00,115.29,115.4,115.26,115.35,3757.0,98.8792,98.9735,98.8535,98.9307,3757.0
2018-04-11 14:00:00,115.4,115.48,115.26,115.37,12840.0,98.9735,99.0421,98.8535,98.9478,12840.0
2018-04-11 14:05:00,115.36,115.43,115.01,115.05,5953.0,98.9392,98.9993,98.639,98.6734,5953.0
2018-04-11 14:10:00,115.06,115.27,115.06,115.27,4129.0,98.6819,98.862,98.6819,98.862,4129.0
2018-04-11 14:15:00,115.24,115.29,115.2,115.27,7593.0,98.8363,98.8792,98.802,98.862,7593.0
2018-04-11 14:20:00,115.45,115.54,115.45,115.53,5231.0,99.0164,99.0936,99.0164,99.085,5231.0
2018-04-11 14:25:00,115.53,115.54,115.41,115.41,4670.0,99.085,99.0936,98.9821,98.9821,4670.0
2018-04-11 14:30:00,115.34,115.61,115.34,115.45,10955.0,98.9221,99.1536,98.9221,99.0164,10955.0
2018-04-11 14:35:00,115.5,115.55,115.4,115.43,11724.0,99.0593,99.1022,98.9735,98.9993,11724.0
2018-04-11 14:40:00,115.45,115.56,115.31,115.34,5414.0,99.0164,99.1108,98.8963,98.9221,5414.0
2018-04-11 14:45:00,115.32,115.41,115.27,115.38,6889.0,98.9049,98.9821,98.862,98.9564,6889.0
2018-04-11 14:50:00,115.34,115.45,115.27,115.44,30098.0,98.9221,99.0164,98.862,99.0078,30098.0
2018-04-11 14:55:00,115.46,115.68,115.42,115.67,23899.0,99.025,99.2137,98.9907,99.2051,23899.0
2018-04-11 15:00:00,115.65,115.72,115.62,115.66,24768.0,99.1879,99.248,99.1622,99.1965,24768.0
2018-04-11 15:05:00,115.65,115.73,115.34,115.46,20691.0,99.1879,99.2566,98.9221,99.025,20691.0
2018-04-11 15:10:00,115.46,115.49,115.37,115.42,15210.0,99.025,99.0507,98.9478,98.9907,15210.0
2018-04-11 15:15:00,115.42,115.48,115.3,115.48,17305.0,98.9907,99.0421,98.8878,99.0421,17305.0
2018-04-11 15:20:00,115.43,115.5,115.39,115.43,18738.0,98.9993,99.0593,98.965,98.9993,18738.0
2018-04-11 15:25:00,115.41,115.57,115.35,115.48,16601.0,98.9821,99.1193,98.9307,99.0421,16601.0
2018-04-11 15:30:00,115.5,115.71,115.49,115.7,14284.0,99.0593,99.2394,99.0507,99.2308,14284.0
2018-04-11 15:35:00,115.68,115.79,115.67,115.75,28366.0,99.2137,99.308,99.2051,99.2737,28366.0
2018-04-11 15:40:00,115.78,115.94,115.73,115.76,51038.0,99.2994,99.4367,99.2566,99.2823,51038.0
2018-04-11 15:45:00,115.74,115.75,115.65,115.65,16255.0,99.2651,99.2737,99.1879,99.1879,16255.0
2018-04-11 15:50:00,115.62,115.62,115.32,115.56,42652.0,99.1622,99.1622,98.9049,99.1108,42652.0
2018-04-11 15:55:00,115.55,115.68,115.46,115.59,61963.0,99.1022,99.2137,99.025,99.1365,61963.0
2018-04-12 09:30:00,116.04,116.13,115.65,115.67,28391.0,99.5224,99.5996,99.1879,99.2051,28391.0
2018-04-12 09:35:00,115.67,116.0,115.67,115.68,7656.0,99.2051,99.4881,99.2051,99.2137,7656.0
2018-04-12 09:40:00,115.67,115.92,115.61,115.68,7697.0,99.2051,99.4195,99.1536,99.2137,7697.0
2018-04-12 09:45:00,115.81,116.01,115.68,115.73,23184.0,99.3252,99.4967,99.2137,99.2566,23184.0
2018-04-12 09:50:00,115.77,115.82,115.6,115.76,14354.0,99.2909,99.3337,99.1451,99.2823,14354.0
2018-04-12 09:55:00,115.71,116.02,115.66,115.95,5325.0,99.2394,99.5053,99.1965,99.4452,5325.0
2018-04-12 10:00:00,115.92,115.97,115.82,115.86,5641.0,99.4195,99.4624,99.3337,99.3681,5641.0
2018-04-12 10:05:00,115.9,116.15,115.82,116.12,9467.0,99.4024,99.6168,99.3337,99.591,9467.0
2018-04-12 10:10:00,116.07,116.19,116.04,116.05,4361.0,99.5482,99.6511,99.5224,99.531,4361.0
2018-04-12 10:15:00,116.07,116.24,115.9,116.07,17348.0,99.5482,99.694,99.4024,99.5482,17348.0
2018-04-12 10:20:00,116.1,116.25,116.1,116.23,5450.0,99.5739,99.7025,99.5739,99.6854,5450.0
2018-04-12 10:25:00,116.17,116.26,116.11,116.22,5452.0,99.6339,99.7111,99.5825,99.6768,5452.0
2018-04-12 10:30:00,116.21,116.21,116.12,116.17,5614.0,99.6682,99.6682,99.591,99.6339,5614.0
2018-04-12 10:35:00,116.12,116.3,116.12,116.21,5464.0,99.591,99.7454,99.591,99.6682,5464.0
2018-04-12 10:40:00,116.18,116.35,116.05,116.23,4950.0,99.6425,99.7883,99.531,99.6854,4950.0
2018-04-12 10:45:00,116.19,116.19,115.89,115.98,4905.0,99.6511,99.6511,99.3938,99.471,4905.0
2018-04-12 10:50:00,116.0,116.18,115.99,116.07,6091.0,99.4881,99.6425,99.4796,99.5482,6091.0
2018-04-12 10:55:00,116.11,116.11,115.94,116.01,15165.0,99.5825,99.5825,99.4367,99.4967,15165.0
2018-04-12 11:00:00,116.0,116.08,115.96,115.98,30320.0,99.4881,99.5567,99.4538,99.471,30320.0
2018-04-12 11:05:00,116.01,116.4,116.0,116.4,131278.0,99.4967,99.8312,99.4881,99.8312,131278.0
2018-04-12 11:10:00,116.43,116.44,116.32,116.33,11104.0,99.8569,99.8655,99.7626,99.7712,11104.0
2018-04-12 11:15:00,116.28,116.46,116.22,116.38,10096.0,99.7283,99.8826,99.6768,99.814,10096.0
2018-04-12 11:20:00,116.37,116.66,116.34,116.66,22387.0,99.8055,100.0542,99.7797,100.0542,22387.0
2018-04-12 11:25:00,116.68,116.71,116.28,116.32,21073.0,100.0713,100.0971,99.7283,99.7626,21073.0
2018-04-12 11:30:00,116.31,116.42,116.3,116.34,6901.0,99.754,99.8483,99.7454,99.7797,6901.0
2018-04-12 11:35:00,116.35,116.36,116.2,116.26,6843.0,99.7883,99.7969,99.6597,99.7111,6843.0
2018-04-12 11:40:00,116.25,116.42,116.17,116.38,26723.0,99.7025,99.8483,99.6339,99.814,26723.0
2018-04-12 11:45:00,116.35,116.35,116.07,116.16,4971.0,99.7883,99.7883,99.5482,99.6254,4971.0
2018-04-12 11:50:00,116.2,116.24,116.05,116.11,8382.0,99.6597,99.694,99.531,99.5825,8382.0
2018-04-12 11:55:00,116.1,116.19,116.06,116.19,6202.0,99.5739,99.6511,99.5396,99.6511,6202.0
2018-04-12 12:00:00,116.23,116.32,116.14,116.14,4070.0,99.6854,99.7626,99.6082,99.6082,4070.0
2018-04-12 12:05:00,116.13,116.22,116.11,116.19,4082.0,99.5996,99.6768,99.5825,99.6511,4082.0
2018-04-12 12:10:00,116.21,116.24,115.98,115.98,36555.0,99.6682,99.694,99.471,99.471,36555.0
2018-04-12 12:15:00,116.0,116.12,115.92,116.02,34885.0,99.4881,99.591,99.4195,99.5053,34885.0
2018-04-12 12:20:00,116.03,116.08,115.99,116.0,26588.0,99.5139,99.5567,99.4796,99.4881,26588.0
2018-04-12 12:25:00,116.01,116.02,115.99,115.99,5482.0,99.4967,99.5053,99.4796,99.4796,5482.0
2018-04-12 12:30:00,115.97,116.02,115.97,115.98,8802.0,99.4624,99.5053,99.4624,99.471,8802.0
2018-04-12 12:35:00,116.0,116.01,115.97,115.97,6908.0,99.4881,99.4967,99.4624,99.4624,6908.0
2018-04-12 12:40:00,116.0,116.02,115.98,116.02,5983.0,99.4881,99.5053,99.471,99.5053,5983.0
2018-04-12 12:45:00,116.0,116.02,115.97,116.0,16298.0,99.4881,99.5053,99.4624,99.4881,16298.0
2018-04-12 12:50:00,115.99,116.08,115.94,115.94,27987.0,99.4796,99.5567,99.4367,99.4367,27987.0
2018-04-12 12:55:00,115.97,116.0,115.93,115.97,3814.0,99.4624,99.4881,99.4281,99.4624,3814.0
2018-04-12 13:00:00,115.98,116.07,115.96,115.98,8111.0,99.471,99.5482,99.4538,99.471,8111.0
2018-04-12 13:05:00,115.97,116.02,115.75,115.82,13879.0,99.4624,99.5053,99.2737,99.3337,13879.0
2018-04-12 13:10:00,115.84,115.94,115.78,115.93,5701.0,99.3509,99.4367,99.2994,99.4281,5701.0
2018-04-12 13:15:00,115.9,115.92,115.75,115.89,2416.0,99.4024,99.4195,99.2737,99.3938,2416.0
2018-04-12 13:20:00,115.84,115.84,115.73,115.81,4903.0,99.3509,99.3509,99.2566,99.3252,4903.0
2018-04-12 13:25:00,115.81,115.83,115.47,115.49,4768.0,99.3252,99.3423,99.0336,99.0507,4768.0
2018-04-12 13:30:00,115.47,115.71,115.46,115.69,11941.0,99.0336,99.2394,99.025,99.2223,11941.0
2018-04-12 13:35:00,115.68,115.8,115.65,115.76,4755.0,99.2137,99.3166,99.1879,99.2823,4755.0
2018-04-12 13:40:00,115.75,115.93,115.73,115.89,3468.0,99.2737,99.4281,99.2566,99.3938,3468.0
2018-04-12 13:45:00,115.88,115.88,115.72,115.81,3543.0,99.3852,99.3852,99.248,99.3252,3543.0
2018-04-12 13:50:00,115.82,115.95,115.8,115.89,2772.0,99.3337,99.4452,99.3166,99.3938,2772.0
2018-04-12 13:55:00,115.93,115.94,115.73,115.73,4652.0,99.4281,99.4367,99.2566,99.2566,4652.0
2018-04-12 14:00:00,115.8,115.97,115.78,115.97,3713.0,99.3166,99.4624,99.2994,99.4624,3713.0
2018-04-12 14:05:00,115.93,115.95,115.82,115.82,8645.0,99.4281,99.4452,99.3337,99.3337,8645.0
2018-04-12 14:10:00,115.87,115.99,115.82,115.97,4200.0,99.3766,99.4796,99.3337,99.4624,4200.0
2018-04-12 14:15:00,115.99,116.0,115.91,116.0,13268.0,99.4796,99.4881,99.4109,99.4881,13268.0
2018-04-12 14:20:00,116.0,116.03,115.95,115.97,11114.0,99.4881,99.5139,99.4452,99.4624,11114.0
2018-04-12 14:25:00,115.99,115.99,115.93,115.95,5281.0,99.4796,99.4796,99.4281,99.4452,5281.0
2018-04-12 14:30:00,115.98,115.99,115.81,115.87,9548.0,99.471,99.4796,99.3252,99.3766,9548.0
2018-04-12 14:35:00,115.85,115.86,115.8,115.84,3647.0,99.3595,99.3681,99.3166,99.3509,3647.0
2018-04-12 14:40:00,115.86,115.87,115.8,115.84,7808.0,99.3681,99.3766,99.3166,99.3509,7808.0
2018-04-12 14:45:00,115.86,115.86,115.66,115.67,6666.0,99.3681,99.3681,99.1965,99.2051,6666.0
2018-04-12 14:50:00,115.67,115.89,115.67,115.81,8622.0,99.2051,99.3938,99.2051,99.3252,8622.0
2018-04-12 14:55:00,115.82,115.99,115.8,115.88,18042.0,99.3337,99.4796,99.3166,99.3852,18042.0
2018-04-12 15:00:00,115.9,115.95,115.87,115.93,13909.0,99.4024,99.4452,99.3766,99.4281,13909.0
2018-04-12 15:05:00,115.91,115.93,115.82,115.82,8413.0,99.4109,99.4281,99.3337,99.3337,8413.0
2018-04-12 15:10:00,115.82,116.02,115.82,116.01,9469.0,99.3337,99.5053,99.3337,99.4967,9469.0
2018-04-12 15:15:00,116.03,116.04,115.92,116.03,20657.0,99.5139,99.5224,99.4195,99.5139,20657.0
2018-04-12 15:20:00,116.02,116.14,115.97,115.97,92593.0,99.5053,99.6082,99.4624,99.4624,92593.0
2018-04-12 15:25:00,116.01,116.02,115.97,115.99,27801.0,99.4967,99.5053,99.4624,99.4796,27801.0
2018-04-12 15:30:00,115.98,116.01,115.89,115.91,15636.0,99.471,99.4967,99.3938,99.4109,15636.0
2018-04-12 15:35:00,115.91,116.0,115.89,115.97,24808.0,99.4109,99.4881,99.3938,99.4624,24808.0
2018-04-12 15:40:00,115.97,115.98,115.82,115.82,20122.0,99.4624,99.471,99.3337,99.3337,20122.0
2018-04-12 15:45:00,115.81,115.81,115.5,115.55,31182.0,99.3252,99.3252,99.0593,99.1022,31182.0
2018-04-12 15:50:00,115.55,115.56,115.47,115.5,45428.0,99.1022,99.1108,99.0336,99.0593,45428.0
2018-04-12 15:55:00,115.5,115.5,115.18,115.24,163715.0,99.0593,99.0593,98.7848,98.8363,163715.0
2018-04-13 09:30:00,115.95,115.97,115.33,115.85,31377.0,99.4452,99.4624,98.9135,99.3595,31377.0
2018-04-13 09:35:00,115.84,116.07,115.83,116.06,22853.0,99.3509,99.5482,99.3423,99.5396,22853.0
2018-04-13 09:40:00,116.03,116.2,115.89,115.92,26239.0,99.5139,99.6597,99.3938,99.4195,26239.0
2018-04-13 09:45:00,115.89,116.0,115.83,115.93,22028.0,99.3938,99.4881,99.3423,99.4281,22028.0
2018-04-13 09:50:00,116.01,116.02,115.91,115.99,16100.0,99.4967,99.5053,99.4109,99.4796,16100.0
2018-04-13 09:55:00,115.99,116.01,115.89,115.94,9728.0,99.4796,99.4967,99.3938,99.4367,9728.0
2018-04-13 10:00:00,115.94,115.99,115.78,115.78,10810.0,99.4367,99.4796,99.2994,99.2994,10810.0
2018-04-13 10:05:00,115.8,115.94,115.71,115.76,11809.0,99.3166,99.4367,99.2394,99.2823,11809.0
2018-04-13 10:10:00,115.73,115.75,115.59,115.75,6100.0,99.2566,99.2737,99.1365,99.2737,6100.0
2018-04-13 10:15:00,115.75,115.81,115.56,115.57,11971.0,99.2737,99.3252,99.1108,99.1193,11971.0
2018-04-13 10:20:00,115.55,115.59,115.46,115.47,9512.0,99.1022,99.1365,99.025,99.0336,9512.0
2018-04-13 10:25:00,115.49,115.53,115.15,115.28,6583.0,99.0507,99.085,98.7591,98.8706,6583.0
2018-04-13 10:30:00,115.31,115.39,115.17,115.39,5603.0,98.8963,98.965,98.7763,98.965,5603.0
2018-04-13 10:35:00,115.41,115.47,115.28,115.31,7634.0,98.9821,99.0336,98.8706,98.8963,7634.0
2018-04-13 10:40:00,115.34,115.42,115.28,115.3,11309.0,98.9221,98.9907,98.8706,98.8878,11309.0
2018-04-13 10:45:00,115.24,115.58,115.23,115.56,10401.0,98.8363,99.1279,98.8277,99.1108,10401.0
2018-04-13 10:50:00,115.52,115.63,115.46,115.48,5144.0,99.0765,99.1708,99.025,99.0421,5144.0
2018-04-13 10:55:00,115.48,115.51,115.26,115.26,7289.0,99.0421,99.0679,98.8535,98.8535,7289.0
2018-04-13 11:00:00,115.26,115.26,115.0,115.06,9212.0,98.8535,98.8535,98.6305,98.6819,9212.0
2018-04-13 11:05:00,115.06,115.15,114.95,115.11,13609.0,98.6819,98.7591,98.5876,98.7248,13609.0
2018-04-13 11:10:00,115.11,115.18,115.05,115.05,12709.0,98.7248,98.7848,98.6734,98.6734,12709.0
2018-04-13 11:15:00,115.05,115.23,115.01,115.03,16118.0,98.6734,98.8277,98.639,98.6562,16118.0
2018-04-13 11:20:00,115.01,115.29,114.96,115.25,12934.0,98.639,98.8792,98.5962,98.8449,12934.0
2018-04-13 11:25:00,115.3,115.39,115.23,115.34,12561.0,98.8878,98.965,98.8277,98.9221,12561.0
2018-04-13 11:30:00,115.32,115.35,115.2,115.2,6691.0,98.9049,98.9307,98.802,98.802,6691.0
2018-04-13 11:35:00,115.2,115.25,115.04,115.05,9658.0,98.802,98.8449,98.6648,98.6734,9658.0
2018-04-13 11:40:00,115.01,115.18,114.97,115.18,29090.0,98.639,98.7848,98.6047,98.7848,29090.0
2018-04-13 11:45:00,115.2,115.22,115.15,115.15,14005.0,98.802,98.8192,98.7591,98.7591,14005.0
2018-04-13 11:50:00,115.18,115.24,115.08,115.08,9413.0,98.7848,98.8363,98.6991,98.6991,9413.0
2018-04-13 11:55:00,115.1,115.25,115.09,115.15,9583.0,98.7162,98.8449,98.7077,98.7591,9583.0
2018-04-13 12:00:00,115.13,115.33,115.1,115.1,22775.0,98.742,98.9135,98.7162,98.7162,22775.0
2018-04-13 12:05:00,115.1,115.14,114.85,114.85,27536.0,98.7162,98.7505,98.5018,98.5018,27536.0
2018-04-13 12:10:00,114.85,115.04,114.83,114.97,6849.0,98.5018,98.6648,98.4847,98.6047,6849.0
2018-04-13 12:15:00,114.96,115.0,114.88,114.92,7441.0,98.5962,98.6305,98.5276,98.5619,7441.0
2018-04-13 12:20:00,114.91,115.0,114.91,114.97,5230.0,98.5533,98.6305,98.5533,98.6047,5230.0
2018-04-13 12:25:00,114.96,115.12,114.87,115.07,10269.0,98.5962,98.7334,98.519,98.6905,10269.0
2018-04-13 12:30:00,115.07,115.07,114.93,114.93,10411.0,98.6905,98.6905,98.5704,98.5704,10411.0
2018-04-13 12:35:00,114.94,114.97,114.81,114.81,9879.0,98.579,98.6047,98.4675,98.4675,9879.0
2018-04-13 12:40:00,114.79,115.0,114.78,114.9,18661.0,98.4504,98.6305,98.4418,98.5447,18661.0
2018-04-13 12:45:00,114.89,114.89,114.73,114.83,24788.0,98.5361,98.5361,98.3989,98.4847,24788.0
2018-04-13 12:50:00,114.88,114.97,114.84,114.86,6659.0,98.5276,98.6047,98.4932,98.5104,6659.0
2018-04-13 12:55:00,114.86,114.98,114.86,114.98,3978.0,98.5104,98.6133,98.5104,98.6133,3978.0
2018-04-13 13:00:00,114.95,115.07,114.92,115.07,7147.0,98.5876,98.6905,98.5619,98.6905,7147.0
2018-04-13 13:05:00,115.06,115.11,115.01,115.02,6573.0,98.6819,98.7248,98.639,98.6476,6573.0
2018-04-13 13:10:00,115.01,115.08,114.98,115.07,6167.0,98.639,98.6991,98.6133,98.6905,6167.0
2018-04-13 13:15:00,115.06,115.15,115.05,115.09,5423.0,98.6819,98.7591,98.6734,98.7077,5423.0
2018-04-13 13:20:00,115.1,115.27,115.09,115.27,6124.0,98.7162,98.862,98.7077,98.862,6124.0
2018-04-13 13:25:00,115.24,115.31,115.23,115.24,4564.0,98.8363,98.8963,98.8277,98.8363,4564.0
2018-04-13 13:30:00,115.26,115.27,115.16,115.21,9755.0,98.8535,98.862,98.7677,98.8106,9755.0
2018-04-13 13:35:00,115.15,115.22,115.11,115.17,6718.0,98.7591,98.8192,98.7248,98.7763,6718.0
2018-04-13 13:40:00,115.18,115.25,115.14,115.21,7763.0,98.7848,98.8449,98.7505,98.8106,7763.0
2018-04-13 13:45:00,115.19,115.25,115.12,115.25,8114.0,98.7934,98.8449,98.7334,98.8449,8114.0
2018-04-13 13:50:00,115.24,115.34,115.24,115.33,9997.0,98.8363,98.9221,98.8363,98.9135,9997.0
2018-04-13 13:55:00,115.31,115.31,115.19,115.26,7365.0,98.8963,98.8963,98.7934,98.8535,7365.0
2018-04-13 14:00:00,115.23,115.3,115.23,115.26,5104.0,98.8277,98.8878,98.8277,98.8535,5104.0
2018-04-13 14:05:00,115.28,115.36,115.22,115.36,6186.0,98.8706,98.9392,98.8192,98.9392,6186.0
2018-04-13 14:10:00,115.37,115.37,115.27,115.33,10848.0,98.9478,98.9478,98.862,98.9135,10848.0
2018-04-13 14:15:00,115.3,115.3,115.16,115.16,13190.0,98.8878,98.8878,98.7677,98.7677,13190.0
2018-04-13 14:20:00,115.18,115.24,115.07,115.24,16295.0,98.7848,98.8363,98.6905,98.8363,16295.0
2018-04-13 14:25:00,115.25,115.32,115.22,115.31,4023.0,98.8449,98.9049,98.8192,98.8963,4023.0
2018-04-13 14:30:00,115.24,115.5,115.23,115.48,5591.0,98.8363,99.0593,98.8277,99.0421,5591.0
2018-04-13 14:35:00,115.48,115.53,115.36,115.38,6116.0,99.0421,99.085,98.9392,98.9564,6116.0
2018-04-13 14:40:00,115.36,115.36,115.23,115.31,23151.0,98.9392,98.9392,98.8277,98.8963,23151.0
2018-04-13 14:45:00,115.31,115.42,115.26,115.28,14065.0,98.8963,98.9907,98.8535,98.8706,14065.0
2018-04-13 14:50:00,115.25,115.3,115.2,115.3,9328.0,98.8449,98.8878,98.802,98.8878,9328.0
2018-04-13 14:55:00,115.25,115.25,115.13,115.18,10539.0,98.8449,98.8449,98.742,98.7848,10539.0
2018-04-13 15:00:00,115.13,115.13,114.89,114.89,12071.0,98.742,98.742,98.5361,98.5361,12071.0
2018-04-13 15:05:00,114.91,114.91,114.75,114.81,15387.0,98.5533,98.5533,98.4161,98.4675,15387.0
2018-04-13 15:10:00,114.81,114.86,114.74,114.84,36795.0,98.4675,98.5104,98.4075,98.4932,36795.0
2018-04-13 15:15:00,114.84,114.84,114.49,114.49,12690.0,98.4932,98.4932,98.1931,98.1931,12690.0
2018-04-13 15:20:00,114.48,114.76,114.48,114.71,17500.0,98.1845,98.4246,98.1845,98.3818,17500.0
2018-04-13 15:25:00,114.69,114.8,114.65,114.75,68936.0,98.3646,98.4589,98.3303,98.4161,68936.0
2018-04-13 15:30:00,114.75,114.88,114.65,114.82,22432.0,98.4161,98.5276,98.3303,98.4761,22432.0
2018-04-13 15:35:00,114.8,114.93,114.76,114.93,18251.0,98.4589,98.5704,98.4246,98.5704,18251.0
2018-04-13 15:40:00,114.95,115.19,114.95,115.12,16176.0,98.5876,98.7934,98.5876,98.7334,16176.0
2018-04-13 15:45:00,115.13,115.24,115.12,115.2,21852.0,98.742,98.8363,98.7334,98.802,21852.0
2018-04-13 15:50:00,115.2,115.43,115.2,115.37,44493.0,98.802,98.9993,98.802,98.9478,44493.0
2018-04-13 15:55:00,115.37,115.4,115.23,115.27,75400.0,98.9478,98.9735,98.8277,98.862,75400.0
2018-04-16 09:30:00,116.44,116.51,115.8,115.96,19166.0,99.8655,99.9255,99.3166,99.4538,19166.0
2018-04-16 09:35:00,115.88,116.35,115.87,116.23,10054.0,99.3852,99.7883,99.3766,99.6854,10054.0
2018-04-16 09:40:00,116.24,116.24,115.93,116.01,38547.0,99.694,99.694,99.4281,99.4967,38547.0
2018-04-16 09:45:00,116.02,116.06,115.9,115.98,15159.0,99.5053,99.5396,99.4024,99.471,15159.0
2018-04-16 09:50:00,115.93,116.0,115.83,115.99,13413.0,99.4281,99.4881,99.3423,99.4796,13413.0
2018-04-16 09:55:00,115.94,116.09,115.94,115.99,15507.0,99.4367,99.5653,99.4367,99.4796,15507.0
2018-04-16 10:00:00,116.02,116.08,115.92,116.0,34881.0,99.5053,99.5567,99.4195,99.4881,34881.0
2018-04-16 10:05:00,116.0,116.42,115.96,116.39,105236.0,99.4881,99.8483,99.4538,99.8226,105236.0
2018-04-16 10:10:00,116.4,116.4,116.09,116.13,17868.0,99.8312,99.8312,99.5653,99.5996,17868.0
2018-04-16 10:15:00,116.15,116.32,116.13,116.16,9814.0,99.6168,99.7626,99.5996,99.6254,9814.0
2018-04-16 10:20:00,116.16,116.38,116.16,116.35,7419.0,99.6254,99.814,99.6254,99.7883,7419.0
2018-04-16 10:25:00,116.37,116.37,116.23,116.28,12117.0,99.8055,99.8055,99.6854,99.7283,12117.0
2018-04-16 10:30:00,116.3,116.4,116.24,116.24,16695.0,99.7454,99.8312,99.694,99.694,16695.0
2018-04-16 10:35:00,116.24,116.29,116.09,116.27,11013.0,99.694,99.7368,99.5653,99.7197,11013.0
2018-04-16 10:40:00,116.27,116.27,116.09,116.12,70930.0,99.7197,99.7197,99.5653,99.591,70930.0
2018-04-16 10:45:00,116.14,116.15,116.01,116.04,23790.0,99.6082,99.6168,99.4967,99.5224,23790.0
2018-04-16 10:50:00,116.05,116.31,116.05,116.31,39661.0,99.531,99.754,99.531,99.754,39661.0
2018-04-16 10:55:00,116.34,116.63,116.33,116.46,38357.0,99.7797,100.0285,99.7712,99.8826,38357.0
2018-04-16 11:00:00,116.47,116.78,116.45,116.62,12746.0,99.8912,100.1571,99.8741,100.0199,12746.0
2018-04-16 11:05:00,116.62,116.75,116.54,116.59,24566.0,100.0199,100.1314,99.9513,99.9941,24566.0
2018-04-16 11:10:00,116.58,116.58,116.5,116.51,10556.0,99.9856,99.9856,99.917,99.9255,10556.0
2018-04-16 11:15:00,116.5,116.62,116.44,116.62,7907.0,99.917,100.0199,99.8655,100.0199,7907.0
2018-04-16 11:20:00,116.61,116.66,116.55,116.64,48074.0,100.0113,100.0542,99.9598,100.037,48074.0
2018-04-16 11:25:00,116.63,116.63,116.51,116.53,26173.0,100.0285,100.0285,99.9255,99.9427,26173.0
2018-04-16 11:30:00,116.55,116.57,116.49,116.5,11501.0,99.9598,99.977,99.9084,99.917,11501.0
2018-04-16 11:35:00,116.52,116.84,116.5,116.78,59644.0,99.9341,100.2086,99.917,100.1571,59644.0
2018-04-16 11:40:00,116.76,116.82,116.72,116.75,6961.0,100.1399,100.1914,100.1056,100.1314,6961.0
2018-04-16 11:45:00,116.78,116.8,116.74,116.77,7804.0,100.1571,100.1743,100.1228,100.1485,7804.0
2018-04-16 11:50:00,116.8,116.88,116.79,116.79,4951.0,100.1743,100.2429,100.1657,100.1657,4951.0
2018-04-16 11:55:00,116.8,116.96,116.8,116.94,3326.0,100.1743,100.3115,100.1743,100.2943,3326.0
2018-04-16 12:00:00,116.97,117.05,116.84,116.96,20467.0,100.3201,100.3887,100.2086,100.3115,20467.0
2018-04-16 12:05:00,116.93,116.96,116.89,116.95,3198.0,100.2857,100.3115,100.2514,100.3029,3198.0
2018-04-16 12:10:00,116.94,117.07,116.93,116.96,9219.0,100.2943,100.4058,100.2857,100.3115,9219.0
2018-04-16 12:15:00,116.95,116.98,116.89,116.9,3940.0,100.3029,100.3286,100.2514,100.26,3940.0
2018-04-16 12:20:00,116.92,116.94,116.87,116.94,3285.0,100.2772,100.2943,100.2343,100.2943,3285.0
2018-04-16 12:25:00,116.95,116.95,116.71,116.71,7600.0,100.3029,100.3029,100.0971,100.0971,7600.0
2018-04-16 12:30:00,116.72,116.82,116.72,116.74,3732.0,100.1056,100.1914,100.1056,100.1228,3732.0
2018-04-16 12:35:00,116.73,116.8,116.71,116.8,2740.0,100.1142,100.1743,100.0971,100.1743,2740.0
2018-04-16 12:40:00,116.86,116.97,116.85,116.88,2992.0,100.2257,100.3201,100.2171,100.2429,2992.0
2018-04-16 12:45:00,116.91,116.98,116.83,116.95,65893.0,100.2686,100.3286,100.2,100.3029,65893.0
2018-04-16 12:50:00,116.97,117.27,116.97,117.25,12831.0,100.3201,100.5774,100.3201,100.5602,12831.0
2018-04-16 12:55:00,117.23,117.25,117.16,117.2,3265.0,100.543,100.5602,100.483,100.5173,3265.0
2018-04-16 13:00:00,117.22,117.34,117.22,117.31,3350.0,100.5345,100.6374,100.5345,100.6117,3350.0
2018-04-16 13:05:00,117.33,117.41,117.29,117.41,14539.0,100.6288,100.6974,100.5945,100.6974,14539.0
2018-04-16 13:10:00,117.4,117.42,117.35,117.41,3621.0,100.6888,100.706,100.646,100.6974,3621.0
2018-04-16 13:15:00,117.4,117.49,117.35,117.39,5858.0,100.6888,100.766,100.646,100.6803,5858.0
2018-04-16 13:20:00,117.41,117.45,117.4,117.42,6728.0,100.6974,100.7317,100.6888,100.706,6728.0
2018-04-16 13:25:00,117.42,117.45,117.36,117.39,5743.0,100.706,100.7317,100.6545,100.6803,5743.0
2018-04-16 13:30:00,117.39,117.47,117.38,117.47,5564.0,100.6803,100.7489,100.6717,100.7489,5564.0
2018-04-16 13:35:00,117.44,117.48,117.43,117.45,5594.0,100.7232,100.7575,100.7146,100.7317,5594.0
2018-04-16 13:40:00,117.48,117.51,117.34,117.43,5872.0,100.7575,100.7832,100.6374,100.7146,5872.0
2018-04-16 13:45:00,117.43,117.47,117.35,117.37,13498.0,100.7146,100.7489,100.646,100.6631,13498.0
2018-04-16 13:50:00,117.35,117.35,117.22,117.33,5737.0,100.646,100.646,100.5345,100.6288,5737.0
2018-04-16 13:55:00,117.31,117.34,117.24,117.33,6793.0,100.6117,100.6374,100.5516,100.6288,6793.0
2018-04-16 14:00:00,117.33,117.36,117.19,117.22,7317.0,100.6288,100.6545,100.5087,100.5345,7317.0
2018-04-16 14:05:00,117.22,117.23,117.16,117.22,6921.0,100.5345,100.543,100.483,100.5345,6921.0
2018-04-16 14:10:00,117.23,117.29,117.18,117.2,6148.0,100.543,100.5945,100.5002,100.5173,6148.0
2018-04-16 14:15:00,117.2,117.28,117.2,117.28,8125.0,100.5173,100.5859,100.5173,100.5859,8125.0
2018-04-16 14:20:00,117.26,117.31,117.23,117.23,8023.0,100.5688,100.6117,100.543,100.543,8023.0
2018-04-16 14:25:00,117.24,117.24,117.06,117.1,7877.0,100.5516,100.5516,100.3972,100.4315,7877.0
2018-04-16 14:30:00,117.09,117.24,117.09,117.21,6616.0,100.423,100.5516,100.423,100.5259,6616.0
2018-04-16 14:35:00,117.22,117.33,117.21,117.29,9082.0,100.5345,100.6288,100.5259,100.5945,9082.0
2018-04-16 14:40:00,117.3,117.32,117.13,117.15,25745.0,100.6031,100.6202,100.4573,100.4744,25745.0
2018-04-16 14:45:00,117.14,117.25,117.14,117.18,8699.0,100.4659,100.5602,100.4659,100.5002,8699.0
2018-04-16 14:50:00,117.16,117.19,116.97,116.97,17541.0,100.483,100.5087,100.3201,100.3201,17541.0
2018-04-16 14:55:00,116.98,117.01,116.92,116.98,8787.0,100.3286,100.3544,100.2772,100.3286,8787.0
2018-04-16 15:00:00,116.99,117.01,116.92,116.95,12674.0,100.3372,100.3544,100.2772,100.3029,12674.0
2018-04-16 15:05:00,116.97,116.98,116.8,116.83,11963.0,100.3201,100.3286,100.1743,100.2,11963.0
2018-04-16 15:10:00,116.84,116.89,116.75,116.82,9153.0,100.2086,100.2514,100.1314,100.1914,9153.0
2018-04-16 15:15:00,116.83,116.84,116.72,116.74,10496.0,100.2,100.2086,100.1056,100.1228,10496.0
2018-04-16 15:20:00,116.73,116.73,116.62,116.7,9421.0,100.1142,100.1142,100.0199,100.0885,9421.0
2018-04-16 15:25:00,116.71,116.88,116.7,116.86,15741.0,100.0971,100.2429,100.0885,100.2257,15741.0
2018-04-16 15:30:00,116.86,116.98,116.86,116.97,16014.0,100.2257,100.3286,100.2257,100.3201,16014.0
2018-04-16 15:35:00,116.96,116.98,116.9,116.93,19915.0,100.3115,100.3286,100.26,100.2857,19915.0
2018-04-16 15:40:00,116.96,116.96,116.9,116.96,25278.0,100.3115,100.3115,100.26,100.3115,25278.0
2018-04-16 15:45:00,116.95,116.96,116.84,116.88,23210.0,100.3029,100.3115,100.2086,100.2429,23210.0
2018-04-16 15:50:00,116.89,117.09,116.89,117.02,44132.0,100.2514,100.423,100.2514,100.3629,44132.0
2018-04-16 15:55:00,117.02,117.05,116.89,116.9,98668.0,100.3629,100.3887,100.2514,100.26,98668.0
2018-04-17 09:30:00,118.35,118.95,117.93,118.51,80894.0,101.5036,102.0182,101.1434,101.6408,80894.0
2018-04-17 09:35:00,118.48,118.64,118.01,118.64,27277.0,101.6151,101.7523,101.212,101.7523,27277.0
2018-04-17 09:40:00,118.52,118.75,118.36,118.75,10192.0,101.6494,101.8467,101.5122,101.8467,10192.0
2018-04-17 09:45:00,118.74,118.97,118.7,118.77,24821.0,101.8381,102.0354,101.8038,101.8638,24821.0
2018-04-17 09:50:00,118.8,119.0,118.76,118.87,23623.0,101.8896,102.0611,101.8553,101.9496,23623.0
2018-04-17 09:55:00,118.88,118.93,118.62,118.68,19038.0,101.9582,102.0011,101.7352,101.7866,19038.0
2018-04-17 10:00:00,118.74,118.76,118.52,118.52,11394.0,101.8381,101.8553,101.6494,101.6494,11394.0
2018-04-17 10:05:00,118.52,118.57,118.28,118.32,63789.0,101.6494,101.6923,101.4436,101.4779,63789.0
2018-04-17 10:10:00,118.36,118.45,117.99,117.99,114993.0,101.5122,101.5894,101.1949,101.1949,114993.0
2018-04-17 10:15:00,117.98,118.07,117.91,117.95,15650.0,101.1863,101.2635,101.1263,101.1606,15650.0
2018-04-17 10:20:00,117.96,118.02,117.81,117.98,31308.0,101.1691,101.2206,101.0405,101.1863,31308.0
2018-04-17 10:25:00,118.0,118.06,117.9,117.96,43933.0,101.2034,101.2549,101.1177,101.1691,43933.0
2018-04-17 10:30:00,117.96,117.96,117.86,117.93,12962.0,101.1691,101.1691,101.0834,101.1434,12962.0
2018-04-17 10:35:00,117.93,118.01,117.87,117.92,12970.0,101.1434,101.212,101.0919,101.1348,12970.0
2018-04-17 10:40:00,117.89,117.98,117.88,117.98,10350.0,101.1091,101.1863,101.1005,101.1863,10350.0
2018-04-17 10:45:00,118.0,118.13,117.93,118.01,46807.0,101.2034,101.3149,101.1434,101.212,46807.0
2018-04-17 10:50:00,118.02,118.35,117.99,118.32,107022.0,101.2206,101.5036,101.1949,101.4779,107022.0
2018-04-17 10:55:00,118.31,118.31,118.18,118.22,11289.0,101.4693,101.4693,101.3578,101.3921,11289.0
2018-04-17 11:00:00,118.18,118.23,118.13,118.15,12079.0,101.3578,101.4007,101.3149,101.3321,12079.0
2018-04-17 11:05:00,118.14,118.18,118.08,118.1,10553.0,101.3235,101.3578,101.2721,101.2892,10553.0
2018-04-17 11:10:00,118.1,118.15,117.91,117.94,104273.0,101.2892,101.3321,101.1263,101.152,104273.0
2018-04-17 11:15:00,117.95,117.98,117.77,117.81,16897.0,101.1606,101.1863,101.0062,101.0405,16897.0
2018-04-17 11:20:00,117.82,118.07,117.79,117.98,17156.0,101.0491,101.2635,101.0233,101.1863,17156.0
2018-04-17 11:25:00,117.95,118.05,117.93,117.95,39436.0,101.1606,101.2463,101.1434,101.1606,39436.0
2018-04-17 11:30:00,117.95,117.98,117.81,117.88,14661.0,101.1606,101.1863,101.0405,101.1005,14661.0
2018-04-17 11:35:00,117.9,118.03,117.86,117.98,40149.0,101.1177,101.2292,101.0834,101.1863,40149.0
2018-04-17 11:40:00,117.98,118.02,117.88,117.89,47323.0,101.1863,101.2206,101.1005,101.1091,47323.0
2018-04-17 11:45:00,117.9,117.95,117.82,117.88,8717.0,101.1177,101.1606,101.0491,101.1005,8717.0
2018-04-17 11:50:00,117.86,117.92,117.84,117.89,7954.0,101.0834,101.1348,101.0662,101.1091,7954.0
2018-04-17 11:55:00,117.9,117.9,117.82,117.84,10623.0,101.1177,101.1177,101.0491,101.0662,10623.0
2018-04-17 12:00:00,117.88,117.95,117.87,117.93,5121.0,101.1005,101.1606,101.0919,101.1434,5121.0
2018-04-17 12:05:00,117.91,117.91,117.64,117.71,9207.0,101.1263,101.1263,100.8947,100.9547,9207.0
2018-04-17 12:10:00,117.71,117.79,117.71,117.76,7108.0,100.9547,101.0233,100.9547,100.9976,7108.0
2018-04-17 12:15:00,117.76,117.76,117.68,117.71,5200.0,100.9976,100.9976,100.929,100.9547,5200.0
2018-04-17 12:20:00,117.73,117.73,117.62,117.62,15134.0,100.9719,100.9719,100.8775,100.8775,15134.0
2018-04-17 12:25:00,117.64,117.65,117.58,117.61,8834.0,100.8947,100.9033,100.8432,100.869,8834.0
2018-04-17 12:30:00,117.61,117.66,117.61,117.64,7685.0,100.869,100.9118,100.869,100.8947,7685.0
2018-04-17 12:35:00,117.64,117.64,117.48,117.5,20376.0,100.8947,100.8947,100.7575,100.7746,20376.0
2018-04-17 12:40:00,117.48,117.5,117.33,117.33,11883.0,100.7575,100.7746,100.6288,100.6288,11883.0
2018-04-17 12:45:00,117.34,117.56,117.33,117.53,12072.0,100.6374,100.8261,100.6288,100.8003,12072.0
2018-04-17 12:50:00,117.55,117.63,117.54,117.62,9541.0,100.8175,100.8861,100.8089,100.8775,9541.0
2018-04-17 12:55:00,117.62,117.63,117.59,117.61,4922.0,100.8775,100.8861,100.8518,100.869,4922.0
2018-04-17 13:00:00,117.58,117.72,117.57,117.67,9921.0,100.8432,100.9633,100.8346,100.9204,9921.0
2018-04-17 13:05:00,117.66,117.69,117.55,117.56,11751.0,100.9118,100.9376,100.8175,100.8261,11751.0
2018-04-17 13:10:00,117.57,117.61,117.52,117.53,6530.0,100.8346,100.869,100.7918,100.8003,6530.0
2018-04-17 13:15:00,117.52,117.53,117.43,117.5,20688.0,100.7918,100.8003,100.7146,100.7746,20688.0
2018-04-17 13:20:00,117.47,117.59,117.44,117.58,6101.0,100.7489,100.8518,100.7232,100.8432,6101.0
2018-04-17 13:25:00,117.57,117.65,117.54,117.59,13816.0,100.8346,100.9033,100.8089,100.8518,13816.0
2018-04-17 13:30:00,117.59,117.62,117.54,117.61,8685.0,100.8518,100.8775,100.8089,100.869,8685.0
2018-04-17 13:35:00,117.58,117.64,117.57,117.63,10369.0,100.8432,100.8947,100.8346,100.8861,10369.0
2018-04-17 13:40:00,117.63,117.68,117.58,117.65,12607.0,100.8861,100.929,100.8432,100.9033,12607.0
2018-04-17 13:45:00,117.64,117.68,117.56,117.56,11207.0,100.8947,100.929,100.8261,100.8261,11207.0
2018-04-17 13:50:00,117.56,117.64,117.47,117.64,13240.0,100.8261,100.8947,100.7489,100.8947,13240.0
2018-04-17 13:55:00,117.64,117.7,117.62,117.63,23681.0,100.8947,100.9461,100.8775,100.8861,23681.0
2018-04-17 14:00:00,117.64,117.75,117.6,117.68,18349.0,100.8947,100.989,100.8604,100.929,18349.0
2018-04-17 14:05:00,117.7,117.72,117.63,117.66,48073.0,100.9461,100.9633,100.8861,100.9118,48073.0
2018-04-17 14:10:00,117.66,117.67,117.6,117.65,9580.0,100.9118,100.9204,100.8604,100.9033,9580.0
2018-04-17 14:15:00,117.64,117.67,117.6,117.61,7571.0,100.8947,100.9204,100.8604,100.869,7571.0
2018-04-17 14:20:00,117.61,117.61,117.51,117.59,7096.0,100.869,100.869,100.7832,100.8518,7096.0
2018-04-17 14:25:00,117.57,117.64,117.53,117.64,7045.0,100.8346,100.8947,100.8003,100.8947,7045.0
2018-04-17 14:30:00,117.64,117.66,117.63,117.64,6363.0,100.8947,100.9118,100.8861,100.8947,6363.0
2018-04-17 14:35:00,117.63,117.67,117.62,117.65,11222.0,100.8861,100.9204,100.8775,100.9033,11222.0
2018-04-17 14:40:00,117.64,117.67,117.6,117.66,13208.0,100.8947,100.9204,100.8604,100.9118,13208.0
2018-04-17 14:45:00,117.67,117.67,117.57,117.64,12050.0,100.9204,100.9204,100.8346,100.8947,12050.0
2018-04-17 14:50:00,117.63,117.66,117.6,117.6,6985.0,100.8861,100.9118,100.8604,100.8604,6985.0
2018-04-17 14:55:00,117.61,117.67,117.58,117.64,7186.0,100.869,100.9204,100.8432,100.8947,7186.0
2018-04-17 15:00:00,117.65,117.81,117.62,117.76,16613.0,100.9033,101.0405,100.8775,100.9976,16613.0
2018-04-17 15:05:00,117.79,117.95,117.77,117.95,6793.0,101.0233,101.1606,101.0062,101.1606,6793.0
2018-04-17 15:10:00,117.96,118.03,117.92,117.95,12359.0,101.1691,101.2292,101.1348,101.1606,12359.0
2018-04-17 15:15:00,117.96,118.04,117.9,118.04,6378.0,101.1691,101.2377,101.1177,101.2377,6378.0
2018-04-17 15:20:00,118.07,118.15,117.97,117.99,27462.0,101.2635,101.3321,101.1777,101.1949,27462.0
2018-04-17 15:25:00,118.0,118.02,117.97,118.0,15522.0,101.2034,101.2206,101.1777,101.2034,15522.0
2018-04-17 15:30:00,118.0,118.04,117.98,118.01,32733.0,101.2034,101.2377,101.1863,101.212,32733.0
2018-04-17 15:35:00,118.02,118.06,117.95,117.95,35755.0,101.2206,101.2549,101.1606,101.1606,35755.0
2018-04-17 15:40:00,117.96,117.98,117.92,117.97,12370.0,101.1691,101.1863,101.1348,101.1777,12370.0
2018-04-17 15:45:00,118.01,118.04,117.97,118.01,18512.0,101.212,101.2377,101.1777,101.212,18512.0
2018-04-17 15:50:00,118.02,118.05,117.9,117.92,48946.0,101.2206,101.2463,101.1177,101.1348,48946.0
2018-04-17 15:55:00,117.91,117.95,117.85,117.85,77340.0,101.1263,101.1606,101.0748,101.0748,77340.0
2018-04-18 09:30:00,118.02,118.57,117.77,117.91,25332.0,101.2206,101.6923,101.0062,101.1263,25332.0
2018-04-18 09:35:00,117.93,118.04,117.82,117.82,8710.0,101.1434,101.2377,101.0491,101.0491,8710.0
2018-04-18 09:40:00,117.84,118.09,117.78,117.78,8326.0,101.0662,101.2806,101.0148,101.0148,8326.0
2018-04-18 09:45:00,117.87,118.0,117.69,117.98,8520.0,101.0919,101.2034,100.9376,101.1863,8520.0
2018-04-18 09:50:00,118.03,118.03,117.64,117.66,11437.0,101.2292,101.2292,100.8947,100.9118,11437.0
2018-04-18 09:55:00,117.68,117.79,117.64,117.69,10603.0,100.929,101.0233,100.8947,100.9376,10603.0
2018-04-18 10:00:00,117.7,117.77,117.6,117.74,10879.0,100.9461,101.0062,100.8604,100.9804,10879.0
2018-04-18 10:05:00,117.79,117.85,117.71,117.75,26086.0,101.0233,101.0748,100.9547,100.989,26086.0
2018-04-18 10:10:00,117.72,117.75,117.65,117.72,8689.0,100.9633,100.989,100.9033,100.9633,8689.0
2018-04-18 10:15:00,117.74,117.8,117.67,117.76,28573.0,100.9804,101.0319,100.9204,100.9976,28573.0
2018-04-18 10:20:00,117.73,117.75,117.66,117.73,19034.0,100.9719,100.989,100.9118,100.9719,19034.0
2018-04-18 10:25:00,117.69,117.75,117.67,117.71,34397.0,100.9376,100.989,100.9204,100.9547,34397.0
2018-04-18 10:30:00,117.7,117.9,117.7,117.83,105624.0,100.9461,101.1177,100.9461,101.0576,105624.0
2018-04-18 10:35:00,117.83,117.97,117.83,117.97,11556.0,101.0576,101.1777,101.0576,101.1777,11556.0
2018-04-18 10:40:00,117.99,118.23,117.95,118.23,11297.0,101.1949,101.4007,101.1606,101.4007,11297.0
2018-04-18 10:45:00,118.2,118.24,117.95,118.01,16356.0,101.375,101.4093,101.1606,101.212,16356.0
2018-04-18 10:50:00,118.05,118.05,117.98,118.01,5929.0,101.2463,101.2463,101.1863,101.212,5929.0
2018-04-18 10:55:00,118.0,118.01,117.95,117.95,9016.0,101.2034,101.212,101.1606,101.1606,9016.0
2018-04-18 11:00:00,117.96,118.0,117.89,117.9,13559.0,101.1691,101.2034,101.1091,101.1177,13559.0
2018-04-18 11:05:00,117.89,117.93,117.88,117.89,7640.0,101.1091,101.1434,101.1005,101.1091,7640.0
2018-04-18 11:10:00,117.9,117.9,117.82,117.88,6745.0,101.1177,101.1177,101.0491,101.1005,6745.0
2018-04-18 11:15:00,117.88,117.89,117.81,117.84,8622.0,101.1005,101.1091,101.0405,101.0662,8622.0
2018-04-18 11:20:00,117.84,117.94,117.82,117.92,7223.0,101.0662,101.152,101.0491,101.1348,7223.0
2018-04-18 11:25:00,117.92,117.96,117.74,117.76,46137.0,101.1348,101.1691,100.9804,100.9976,46137.0
2018-04-18 11:30:00,117.79,117.86,117.73,117.84,51225.0,101.0233,101.0834,100.9719,101.0662,51225.0
2018-04-18 11:35:00,117.8,117.83,117.7,117.74,37914.0,101.0319,101.0576,100.9461,100.9804,37914.0
2018-04-18 11:40:00,117.77,117.82,117.74,117.75,29705.0,101.0062,101.0491,100.9804,100.989,29705.0
2018-04-18 11:45:00,117.74,117.75,117.71,117.73,8094.0,100.9804,100.989,100.9547,100.9719,8094.0
2018-04-18 11:50:00,117.74,117.78,117.68,117.74,13435.0,100.9804,101.0148,100.929,100.9804,13435.0
2018-04-18 11:55:00,117.76,117.78,117.68,117.68,9816.0,100.9976,101.0148,100.929,100.929,9816.0
2018-04-18 12:00:00,117.71,117.79,117.71,117.75,15054.0,100.9547,101.0233,100.9547,100.989,15054.0
2018-04-18 12:05:00,117.73,117.78,117.7,117.75,16854.0,100.9719,101.0148,100.9461,100.989,16854.0
2018-04-18 12:10:00,117.75,117.76,117.67,117.72,13829.0,100.989,100.9976,100.9204,100.9633,13829.0
2018-04-18 12:15:00,117.71,117.74,117.64,117.69,9223.0,100.9547,100.9804,100.8947,100.9376,9223.0
2018-04-18 12:20:00,117.69,117.76,117.66,117.72,16180.0,100.9376,100.9976,100.9118,100.9633,16180.0
2018-04-18 12:25:00,117.73,117.89,117.71,117.74,57726.0,100.9719,101.1091,100.9547,100.9804,57726.0
2018-04-18 12:30:00,117.75,117.9,117.73,117.87,48098.0,100.989,101.1177,100.9719,101.0919,48098.0
2018-04-18 12:35:00,117.86,117.96,117.8,117.85,11300.0,101.0834,101.1691,101.0319,101.0748,11300.0
2018-04-18 12:40:00,117.89,117.93,117.85,117.92,12340.0,101.1091,101.1434,101.0748,101.1348,12340.0
2018-04-18 12:45:00,117.93,118.04,117.93,118.01,5928.0,101.1434,101.2377,101.1434,101.212,5928.0
2018-04-18 12:50:00,118.02,118.16,117.99,118.15,9060.0,101.2206,101.3407,101.1949,101.3321,9060.0
2018-04-18 12:55:00,118.14,118.14,118.09,118.11,5847.0,101.3235,101.3235,101.2806,101.2978,5847.0
2018-04-18 13:00:00,118.11,118.26,118.11,118.17,10798.0,101.2978,101.4264,101.2978,101.3492,10798.0
2018-04-18 13:05:00,118.22,118.26,118.17,118.22,7415.0,101.3921,101.4264,101.3492,101.3921,7415.0
2018-04-18 13:10:00,118.24,118.36,118.21,118.36,5275.0,101.4093,101.5122,101.3835,101.5122,5275.0
2018-04-18 13:15:00,118.37,118.44,118.32,118.38,5721.0,101.5208,101.5808,101.4779,101.5293,5721.0
2018-04-18 13:20:00,118.41,118.41,118.29,118.31,3647.0,101.5551,101.5551,101.4522,101.4693,3647.0
2018-04-18 13:25:00,118.34,118.36,118.29,118.33,7903.0,101.495,101.5122,101.4522,101.4865,7903.0
2018-04-18 13:30:00,118.31,118.4,118.29,118.32,6582.0,101.4693,101.5465,101.4522,101.4779,6582.0
2018-04-18 13:35:00,118.33,118.44,118.32,118.44,24907.0,101.4865,101.5808,101.4779,101.5808,24907.0
2018-04-18 13:40:00,118.45,118.47,118.33,118.42,17857.0,101.5894,101.6065,101.4865,101.5637,17857.0
2018-04-18 13:45:00,118.42,118.46,118.36,118.45,11491.0,101.5637,101.598,101.5122,101.5894,11491.0
2018-04-18 13:50:00,118.46,118.49,118.4,118.47,10857.0,101.598,101.6237,101.5465,101.6065,10857.0
2018-04-18 13:55:00,118.47,118.56,118.41,118.43,11173.0,101.6065,101.6837,101.5551,101.5722,11173.0
2018-04-18 14:00:00,118.43,118.55,118.38,118.42,27025.0,101.5722,101.6752,101.5293,101.5637,27025.0
2018-04-18 14:05:00,118.41,118.61,118.41,118.59,15365.0,101.5551,101.7266,101.5551,101.7095,15365.0
2018-04-18 14:10:00,118.58,118.67,118.55,118.64,12312.0,101.7009,101.7781,101.6752,101.7523,12312.0
2018-04-18 14:15:00,118.65,118.76,118.65,118.76,9829.0,101.7609,101.8553,101.7609,101.8553,9829.0
2018-04-18 14:20:00,118.76,118.87,118.75,118.84,10849.0,101.8553,101.9496,101.8467,101.9239,10849.0
2018-04-18 14:25:00,118.83,118.94,118.83,118.9,15956.0,101.9153,102.0096,101.9153,101.9753,15956.0
2018-04-18 14:30:00,118.9,118.99,118.9,118.92,11560.0,101.9753,102.0525,101.9753,101.9925,11560.0
2018-04-18 14:35:00,118.92,118.97,118.89,118.91,9050.0,101.9925,102.0354,101.9668,101.9839,9050.0
2018-04-18 14:40:00,118.91,118.94,118.86,118.91,10045.0,101.9839,102.0096,101.941,101.9839,10045.0
2018-04-18 14:45:00,118.92,118.97,118.9,118.96,10429.0,101.9925,102.0354,101.9753,102.0268,10429.0
2018-04-18 14:50:00,118.97,119.04,118.95,119.04,12846.0,102.0354,102.0954,102.0182,102.0954,12846.0
2018-04-18 14:55:00,119.05,119.08,118.99,118.99,29550.0,102.104,102.1297,102.0525,102.0525,29550.0
2018-04-18 15:00:00,119.01,119.05,118.98,119.04,15953.0,102.0697,102.104,102.0439,102.0954,15953.0
2018-04-18 15:05:00,119.07,119.59,119.07,119.15,32514.0,102.1211,102.5671,102.1211,102.1897,32514.0
2018-04-18 15:10:00,119.15,119.16,119.04,119.04,11779.0,102.1897,102.1983,102.0954,102.0954,11779.0
2018-04-18 15:15:00,119.03,119.04,118.97,118.98,45983.0,102.0868,102.0954,102.0354,102.0439,45983.0
2018-04-18 15:20:00,119.0,119.01,118.96,118.97,19110.0,102.0611,102.0697,102.0268,102.0354,19110.0
2018-04-18 15:25:00,118.97,119.02,118.94,118.98,27238.0,102.0354,102.0782,102.0096,102.0439,27238.0
2018-04-18 15:30:00,118.98,118.99,118.85,118.9,41414.0,102.0439,102.0525,101.9324,101.9753,41414.0
2018-04-18 15:35:00,118.91,118.99,118.91,118.97,24197.0,101.9839,102.0525,101.9839,102.0354,24197.0
2018-04-18 15:40:00,118.96,118.96,118.87,118.88,19060.0,102.0268,102.0268,101.9496,101.9582,19060.0
2018-04-18 15:45:00,118.86,118.86,118.68,118.68,25404.0,101.941,101.941,101.7866,101.7866,25404.0
2018-04-18 15:50:00,118.56,118.64,118.56,118.63,35946.0,101.6837,101.7523,101.6837,101.7438,35946.0
2018-04-18 15:55:00,118.64,118.69,118.57,118.61,82318.0,101.7523,101.7952,101.6923,101.7266,82318.0
2018-04-19 09:30:00,118.38,119.03,118.21,118.61,30768.0,101.5293,102.0868,101.3835,101.7266,30768.0
2018-04-19 09:35:00,118.59,118.6,118.15,118.18,15246.0,101.7095,101.718,101.3321,101.3578,15246.0
2018-04-19 09:40:00,118.1,118.54,118.1,118.24,25026.0,101.2892,101.6666,101.2892,101.4093,25026.0
2018-04-19 09:45:00,118.23,118.31,118.16,118.3,4118.0,101.4007,101.4693,101.3407,101.4607,4118.0
2018-04-19 09:50:00,118.29,118.37,118.23,118.3,8146.0,101.4522,101.5208,101.4007,101.4607,8146.0
2018-04-19 09:55:00,118.31,118.35,118.22,118.32,5015.0,101.4693,101.5036,101.3921,101.4779,5015.0
2018-04-19 10:00:00,118.31,118.47,118.27,118.27,89418.0,101.4693,101.6065,101.435,101.435,89418.0
2018-04-19 10:05:00,118.25,118.28,118.15,118.18,17396.0,101.4179,101.4436,101.3321,101.3578,17396.0
2018-04-19 10:10:00,118.21,118.32,118.18,118.29,17304.0,101.3835,101.4779,101.3578,101.4522,17304.0
2018-04-19 10:15:00,118.3,118.35,118.18,118.2,94597.0,101.4607,101.5036,101.3578,101.375,94597.0
2018-04-19 10:20:00,118.21,118.24,118.15,118.23,6676.0,101.3835,101.4093,101.3321,101.4007,6676.0
2018-04-19 10:25:00,118.19,118.25,118.06,118.07,5363.0,101.3664,101.4179,101.2549,101.2635,5363.0
2018-04-19 10:30:00,118.04,118.08,117.89,118.02,10132.0,101.2377,101.2721,101.1091,101.2206,10132.0
2018-04-19 10:35:00,118.08,118.17,117.98,118.15,9542.0,101.2721,101.3492,101.1863,101.3321,9542.0
2018-04-19 10:40:00,118.13,118.13,117.85,117.85,4807.0,101.3149,101.3149,101.0748,101.0748,4807.0
2018-04-19 10:45:00,117.85,117.98,117.85,117.89,8335.0,101.0748,101.1863,101.0748,101.1091,8335.0
2018-04-19 10:50:00,117.91,117.99,117.89,117.96,4663.0,101.1263,101.1949,101.1091,101.1691,4663.0
2018-04-19 10:55:00,117.98,117.99,117.81,117.99,6094.0,101.1863,101.1949,101.0405,101.1949,6094.0
2018-04-19 11:00:00,118.02,118.02,117.78,117.87,7075.0,101.2206,101.2206,101.0148,101.0919,7075.0
2018-04-19 11:05:00,117.87,117.99,117.86,117.91,9948.0,101.0919,101.1949,101.0834,101.1263,9948.0
2018-04-19 11:10:00,117.92,117.92,117.85,117.85,2000.0,101.1348,101.1348,101.0748,101.0748,2000.0
2018-04-19 11:15:00,117.88,118.02,117.87,117.97,8237.0,101.1005,101.2206,101.0919,101.1777,8237.0
2018-04-19 11:20:00,117.95,118.09,117.8,118.0,30951.0,101.1606,101.2806,101.0319,101.2034,30951.0
2018-04-19 11:25:00,117.97,118.01,117.94,117.99,15322.0,101.1777,101.212,101.152,101.1949,15322.0
2018-04-19 11:30:00,117.94,118.0,117.92,117.99,9198.0,101.152,101.2034,101.1348,101.1949,9198.0
2018-04-19 11:35:00,118.0,118.01,117.8,117.8,13189.0,101.2034,101.212,101.0319,101.0319,13189.0
2018-04-19 11:40:00,117.78,117.89,117.77,117.87,12324.0,101.0148,101.1091,101.0062,101.0919,12324.0
2018-04-19 11:45:00,117.88,117.9,117.79,117.9,4863.0,101.1005,101.1177,101.0233,101.1177,4863.0
2018-04-19 11:50:00,117.9,117.91,117.7,117.71,5813.0,101.1177,101.1263,100.9461,100.9547,5813.0
2018-04-19 11:55:00,117.78,117.8,117.58,117.59,6098.0,101.0148,101.0319,100.8432,100.8518,6098.0
2018-04-19 12:00:00,117.6,117.64,117.54,117.58,13726.0,100.8604,100.8947,100.8089,100.8432,13726.0
2018-04-19 12:05:00,117.54,117.61,117.42,117.54,12092.0,100.8089,100.869,100.706,100.8089,12092.0
2018-04-19 12:10:00,117.53,117.6,117.51,117.58,11132.0,100.8003,100.8604,100.7832,100.8432,11132.0
2018-04-19 12:15:00,117.58,117.66,117.56,117.57,16667.0,100.8432,100.9118,100.8261,100.8346,16667.0
2018-04-19 12:20:00,117.58,117.65,117.57,117.58,9573.0,100.8432,100.9033,100.8346,100.8432,9573.0
2018-04-19 12:25:00,117.6,117.61,117.49,117.53,11241.0,100.8604,100.869,100.766,100.8003,11241.0
2018-04-19 12:30:00,117.5,117.58,117.5,117.58,3000.0,100.7746,100.8432,100.7746,100.8432,3000.0
2018-04-19 12:35:00,117.57,117.61,117.5,117.56,11857.0,100.8346,100.869,100.7746,100.8261,11857.0
2018-04-19 12:40:00,117.57,117.61,117.52,117.6,4812.0,100.8346,100.869,100.7918,100.8604,4812.0
2018-04-19 12:45:00,117.59,117.62,117.56,117.59,12529.0,100.8518,100.8775,100.8261,100.8518,12529.0
2018-04-19 12:50:00,117.57,117.6,117.55,117.58,10075.0,100.8346,100.8604,100.8175,100.8432,10075.0
2018-04-19 12:55:00,117.59,117.6,117.5,117.51,9795.0,100.8518,100.8604,100.7746,100.7832,9795.0
2018-04-19 13:00:00,117.5,117.53,117.45,117.5,5599.0,100.7746,100.8003,100.7317,100.7746,5599.0
2018-04-19 13:05:00,117.52,117.52,117.45,117.45,1684.0,100.7918,100.7918,100.7317,100.7317,1684.0
2018-04-19 13:10:00,117.45,117.54,117.42,117.54,6043.0,100.7317,100.8089,100.706,100.8089,6043.0
2018-04-19 13:15:00,117.55,117.56,117.46,117.5,7993.0,100.8175,100.8261,100.7403,100.7746,7993.0
2018-04-19 13:20:00,117.5,117.58,117.46,117.48,12778.0,100.7746,100.8432,100.7403,100.7575,12778.0
2018-04-19 13:25:00,117.48,117.54,117.47,117.47,10822.0,100.7575,100.8089,100.7489,100.7489,10822.0
2018-04-19 13:30:00,117.5,117.55,117.44,117.44,51582.0,100.7746,100.8175,100.7232,100.7232,51582.0
2018-04-19 13:35:00,117.44,117.6,117.4,117.5,41027.0,100.7232,100.8604,100.6888,100.7746,41027.0
2018-04-19 13:40:00,117.51,117.51,117.41,117.5,16675.0,100.7832,100.7832,100.6974,100.7746,16675.0
2018-04-19 13:45:00,117.5,117.5,117.38,117.41,6764.0,100.7746,100.7746,100.6717,100.6974,6764.0
2018-04-19 13:50:00,117.42,117.48,117.42,117.47,2278.0,100.706,100.7575,100.706,100.7489,2278.0
2018-04-19 13:55:00,117.47,117.49,117.4,117.43,5112.0,100.7489,100.766,100.6888,100.7146,5112.0
2018-04-19 14:00:00,117.43,117.5,117.41,117.44,8757.0,100.7146,100.7746,100.6974,100.7232,8757.0
2018-04-19 14:05:00,117.44,117.44,117.37,117.43,5231.0,100.7232,100.7232,100.6631,100.7146,5231.0
2018-04-19 14:10:00,117.45,117.53,117.4,117.4,26900.0,100.7317,100.8003,100.6888,100.6888,26900.0
2018-04-19 14:15:00,117.36,117.4,117.33,117.34,9968.0,100.6545,100.6888,100.6288,100.6374,9968.0
2018-04-19 14:20:00,117.35,117.35,117.19,117.23,23313.0,100.646,100.646,100.5087,100.543,23313.0
2018-04-19 14:25:00,117.22,117.27,117.22,117.22,11369.0,100.5345,100.5774,100.5345,100.5345,11369.0
2018-04-19 14:30:00,117.22,117.27,117.21,117.26,20402.0,100.5345,100.5774,100.5259,100.5688,20402.0
2018-04-19 14:35:00,117.3,117.35,117.15,117.29,44869.0,100.6031,100.646,100.4744,100.5945,44869.0
2018-04-19 14:40:00,117.28,117.29,117.17,117.21,95577.0,100.5859,100.5945,100.4916,100.5259,95577.0
2018-04-19 14:45:00,117.18,117.28,117.17,117.2,58686.0,100.5002,100.5859,100.4916,100.5173,58686.0
2018-04-19 14:50:00,117.19,117.43,117.15,117.33,56815.0,100.5087,100.7146,100.4744,100.6288,56815.0
2018-04-19 14:55:00,117.34,117.56,117.34,117.53,11541.0,100.6374,100.8261,100.6374,100.8003,11541.0
2018-04-19 15:00:00,117.5,117.63,117.43,117.63,10063.0,100.7746,100.8861,100.7146,100.8861,10063.0
2018-04-19 15:05:00,117.61,117.7,117.56,117.67,6499.0,100.869,100.9461,100.8261,100.9204,6499.0
2018-04-19 15:10:00,117.69,117.71,117.58,117.61,6561.0,100.9376,100.9547,100.8432,100.869,6561.0
2018-04-19 15:15:00,117.59,117.68,117.53,117.68,10257.0,100.8518,100.929,100.8003,100.929,10257.0
2018-04-19 15:20:00,117.67,117.69,117.55,117.55,8625.0,100.9204,100.9376,100.8175,100.8175,8625.0
2018-04-19 15:25:00,117.55,117.58,117.44,117.48,13573.0,100.8175,100.8432,100.7232,100.7575,13573.0
2018-04-19 15:30:00,117.46,117.72,117.45,117.72,13628.0,100.7403,100.9633,100.7317,100.9633,13628.0
2018-04-19 15:35:00,117.74,117.99,117.7,117.82,19498.0,100.9804,101.1949,100.9461,101.0491,19498.0
2018-04-19 15:40:00,117.81,117.9,117.77,117.83,9165.0,101.0405,101.1177,101.0062,101.0576,9165.0
2018-04-19 15:45:00,117.81,117.83,117.69,117.73,16572.0,101.0405,101.0576,100.9376,100.9719,16572.0
2018-04-19 15:50:00,117.74,117.81,117.71,117.74,24872.0,100.9804,101.0405,100.9547,100.9804,24872.0
2018-04-19 15:55:00,117.75,117.75,117.64,117.74,57630.0,100.989,100.989,100.8947,100.9804,57630.0
2018-04-20 09:30:00,117.5,118.11,117.4,117.84,171560.0,100.7746,101.2978,100.6888,101.0662,171560.0
2018-04-20 09:35:00,117.78,117.89,117.5,117.58,4202.0,101.0148,101.1091,100.7746,100.8432,4202.0
2018-04-20 09:40:00,117.58,117.74,117.38,117.45,7436.0,100.8432,100.9804,100.6717,100.7317,7436.0
2018-04-20 09:45:00,117.45,117.54,117.32,117.33,7858.0,100.7317,100.8089,100.6202,100.6288,7858.0
2018-04-20 09:50:00,117.32,117.44,117.16,117.21,4991.0,100.6202,100.7232,100.483,100.5259,4991.0
2018-04-20 09:55:00,117.12,117.29,117.06,117.29,7522.0,100.4487,100.5945,100.3972,100.5945,7522.0
2018-04-20 10:00:00,117.31,117.34,117.18,117.2,5464.0,100.6117,100.6374,100.5002,100.5173,5464.0
2018-04-20 10:05:00,117.22,117.31,117.12,117.12,4507.0,100.5345,100.6117,100.4487,100.4487,4507.0
2018-04-20 10:10:00,117.08,117.12,116.97,117.12,9852.0,100.4144,100.4487,100.3201,100.4487,9852.0
2018-04-20 10:15:00,117.12,117.19,117.02,117.18,4271.0,100.4487,100.5087,100.3629,100.5002,4271.0
2018-04-20 10:20:00,117.11,117.12,116.96,117.03,5435.0,100.4401,100.4487,100.3115,100.3715,5435.0
2018-04-20 10:25:00,117.01,117.21,116.96,117.21,8278.0,100.3544,100.5259,100.3115,100.5259,8278.0
2018-04-20 10:30:00,117.2,117.2,117.04,117.04,6981.0,100.5173,100.5173,100.3801,100.3801,6981.0
2018-04-20 10:35:00,117.03,117.18,117.0,117.15,13268.0,100.3715,100.5002,100.3458,100.4744,13268.0
2018-04-20 10:40:00,117.12,117.15,116.93,117.04,7298.0,100.4487,100.4744,100.2857,100.3801,7298.0
2018-04-20 10:45:00,117.0,117.0,116.71,116.71,6086.0,100.3458,100.3458,100.0971,100.0971,6086.0
2018-04-20 10:50:00,116.71,116.79,116.43,116.51,10597.0,100.0971,100.1657,99.8569,99.9255,10597.0
2018-04-20 10:55:00,116.48,116.69,116.44,116.63,14229.0,99.8998,100.0799,99.8655,100.0285,14229.0
2018-04-20 11:00:00,116.63,116.65,116.22,116.37,5080.0,100.0285,100.0456,99.6768,99.8055,5080.0
2018-04-20 11:05:00,116.34,116.41,116.25,116.25,10926.0,99.7797,99.8398,99.7025,99.7025,10926.0
2018-04-20 11:10:00,116.26,116.38,116.16,116.2,26813.0,99.7111,99.814,99.6254,99.6597,26813.0
2018-04-20 11:15:00,116.2,116.32,116.18,116.28,6699.0,99.6597,99.7626,99.6425,99.7283,6699.0
2018-04-20 11:20:00,116.29,116.35,116.16,116.16,5784.0,99.7368,99.7883,99.6254,99.6254,5784.0
2018-04-20 11:25:00,116.21,116.23,115.97,116.07,13931.0,99.6682,99.6854,99.4624,99.5482,13931.0
2018-04-20 11:30:00,116.05,116.28,116.04,116.27,10994.0,99.531,99.7283,99.5224,99.7197,10994.0
2018-04-20 11:35:00,116.3,116.4,116.27,116.38,8934.0,99.7454,99.8312,99.7197,99.814,8934.0
2018-04-20 11:40:00,116.44,116.67,116.35,116.61,13065.0,99.8655,100.0628,99.7883,100.0113,13065.0
2018-04-20 11:45:00,116.57,116.57,116.41,116.49,6572.0,99.977,99.977,99.8398,99.9084,6572.0
2018-04-20 11:50:00,116.49,116.52,116.39,116.46,3964.0,99.9084,99.9341,99.8226,99.8826,3964.0
2018-04-20 11:55:00,116.37,116.49,116.37,116.42,4895.0,99.8055,99.9084,99.8055,99.8483,4895.0
2018-04-20 12:00:00,116.44,116.44,116.31,116.31,4410.0,99.8655,99.8655,99.754,99.754,4410.0
2018-04-20 12:05:00,116.27,116.44,116.25,116.35,2548.0,99.7197,99.8655,99.7025,99.7883,2548.0
2018-04-20 12:10:00,116.38,116.38,116.22,116.32,5700.0,99.814,99.814,99.6768,99.7626,5700.0
2018-04-20 12:15:00,116.26,116.39,116.22,116.25,5923.0,99.7111,99.8226,99.6768,99.7025,5923.0
2018-04-20 12:20:00,116.23,116.33,116.23,116.32,7900.0,99.6854,99.7712,99.6854,99.7626,7900.0
2018-04-20 12:25:00,116.32,116.4,116.28,116.28,4933.0,99.7626,99.8312,99.7283,99.7283,4933.0
2018-04-20 12:30:00,116.28,116.52,116.14,116.49,9728.0,99.7283,99.9341,99.6082,99.9084,9728.0
2018-04-20 12:35:00,116.45,116.46,116.29,116.34,5481.0,99.8741,99.8826,99.7368,99.7797,5481.0
2018-04-20 12:40:00,116.31,116.36,116.25,116.29,2145.0,99.754,99.7969,99.7025,99.7368,2145.0
2018-04-20 12:45:00,116.25,116.4,116.17,116.19,4501.0,99.7025,99.8312,99.6339,99.6511,4501.0
2018-04-20 12:50:00,116.23,116.44,116.23,116.44,7311.0,99.6854,99.8655,99.6854,99.8655,7311.0
2018-04-20 12:55:00,116.4,116.44,116.35,116.37,12018.0,99.8312,99.8655,99.7883,99.8055,12018.0
2018-04-20 13:00:00,116.35,116.43,116.29,116.3,8725.0,99.7883,99.8569,99.7368,99.7454,8725.0
2018-04-20 13:05:00,116.35,116.45,116.26,116.34,21183.0,99.7883,99.8741,99.7111,99.7797,21183.0
2018-04-20 13:10:00,116.38,116.49,116.37,116.49,4195.0,99.814,99.9084,99.8055,99.9084,4195.0
2018-04-20 13:15:00,116.55,116.72,116.54,116.58,14504.0,99.9598,100.1056,99.9513,99.9856,14504.0
2018-04-20 13:20:00,116.61,116.69,116.53,116.56,3613.0,100.0113,100.0799,99.9427,99.9684,3613.0
2018-04-20 13:25:00,116.52,116.8,116.52,116.8,4510.0,99.9341,100.1743,99.9341,100.1743,4510.0
2018-04-20 13:30:00,116.82,116.88,116.74,116.83,11549.0,100.1914,100.2429,100.1228,100.2,11549.0
2018-04-20 13:35:00,116.84,117.07,116.82,117.06,13003.0,100.2086,100.4058,100.1914,100.3972,13003.0
2018-04-20 13:40:00,117.09,117.1,117.03,117.06,2324.0,100.423,100.4315,100.3715,100.3972,2324.0
2018-04-20 13:45:00,117.06,117.16,117.04,117.15,14500.0,100.3972,100.483,100.3801,100.4744,14500.0
2018-04-20 13:50:00,117.16,117.25,117.02,117.03,10134.0,100.483,100.5602,100.3629,100.3715,10134.0
2018-04-20 13:55:00,117.08,117.08,116.87,116.9,4587.0,100.4144,100.4144,100.2343,100.26,4587.0
2018-04-20 14:00:00,116.88,116.92,116.78,116.79,5742.0,100.2429,100.2772,100.1571,100.1657,5742.0
2018-04-20 14:05:00,116.86,116.91,116.79,116.9,10935.0,100.2257,100.2686,100.1657,100.26,10935.0
2018-04-20 14:10:00,116.89,116.89,116.77,116.79,3550.0,100.2514,100.2514,100.1485,100.1657,3550.0
2018-04-20 14:15:00,116.78,116.82,116.75,116.75,5810.0,100.1571,100.1914,100.1314,100.1314,5810.0
2018-04-20 14:20:00,116.73,116.82,116.68,116.82,3500.0,100.1142,100.1914,100.0713,100.1914,3500.0
2018-04-20 14:25:00,116.84,116.87,116.73,116.87,4899.0,100.2086,100.2343,100.1142,100.2343,4899.0
2018-04-20 14:30:00,116.87,116.91,116.72,116.72,3908.0,100.2343,100.2686,100.1056,100.1056,3908.0
2018-04-20 14:35:00,116.77,116.77,116.6,116.65,5200.0,100.1485,100.1485,100.0027,100.0456,5200.0
2018-04-20 14:40:00,116.64,116.77,116.63,116.67,5024.0,100.037,100.1485,100.0285,100.0628,5024.0
2018-04-20 14:45:00,116.69,116.71,116.61,116.61,11064.0,100.0799,100.0971,100.0113,100.0113,11064.0
2018-04-20 14:50:00,116.59,116.62,116.54,116.56,8150.0,99.9941,100.0199,99.9513,99.9684,8150.0
2018-04-20 14:55:00,116.59,116.73,116.58,116.7,6250.0,99.9941,100.1142,99.9856,100.0885,6250.0
2018-04-20 15:00:00,116.71,116.71,116.51,116.52,4987.0,100.0971,100.0971,99.9255,99.9341,4987.0
2018-04-20 15:05:00,116.52,116.52,116.16,116.23,6686.0,99.9341,99.9341,99.6254,99.6854,6686.0
2018-04-20 15:10:00,116.25,116.38,116.23,116.36,8059.0,99.7025,99.814,99.6854,99.7969,8059.0
2018-04-20 15:15:00,116.34,116.34,116.2,116.2,6416.0,99.7797,99.7797,99.6597,99.6597,6416.0
2018-04-20 15:20:00,116.2,116.35,116.2,116.35,12763.0,99.6597,99.7883,99.6597,99.7883,12763.0
2018-04-20 15:25:00,116.38,116.45,116.29,116.43,16758.0,99.814,99.8741,99.7368,99.8569,16758.0
2018-04-20 15:30:00,116.44,116.46,116.32,116.37,19432.0,99.8655,99.8826,99.7626,99.8055,19432.0
2018-04-20 15:35:00,116.36,116.62,116.36,116.6,17742.0,99.7969,100.0199,99.7969,100.0027,17742.0
2018-04-20 15:40:00,116.62,116.7,116.54,116.54,13946.0,100.0199,100.0885,99.9513,99.9513,13946.0
2018-04-20 15:45:00,116.53,116.61,116.49,116.61,24559.0,99.9427,100.0113,99.9084,100.0113,24559.0
2018-04-20 15:50:00,116.62,116.69,116.52,116.69,48272.0,100.0199,100.0799,99.9341,100.0799,48272.0
2018-04-20 15:55:00,116.66,116.98,116.66,116.83,157316.0,100.0542,100.3286,100.0542,100.2,157316.0
2018-04-23 09:30:00,117.26,117.68,117.21,117.39,19092.0,100.5688,100.929,100.5259,100.6803,19092.0
2018-04-23 09:35:00,117.22,117.49,117.17,117.4,10661.0,100.5345,100.766,100.4916,100.6888,10661.0
2018-04-23 09:40:00,117.36,117.45,117.14,117.29,8899.0,100.6545,100.7317,100.4659,100.5945,8899.0
2018-04-23 09:45:00,117.3,117.41,117.19,117.34,7900.0,100.6031,100.6974,100.5087,100.6374,7900.0
2018-04-23 09:50:00,117.36,117.38,117.28,117.3,6300.0,100.6545,100.6717,100.5859,100.6031,6300.0
2018-04-23 09:55:00,117.38,117.48,117.35,117.45,13020.0,100.6717,100.7575,100.646,100.7317,13020.0
2018-04-23 10:00:00,117.53,117.61,117.34,117.36,16388.0,100.8003,100.869,100.6374,100.6545,16388.0
2018-04-23 10:05:00,117.39,117.42,117.15,117.24,6738.0,100.6803,100.706,100.4744,100.5516,6738.0
2018-04-23 10:10:00,117.3,117.39,117.22,117.28,7484.0,100.6031,100.6803,100.5345,100.5859,7484.0
2018-04-23 10:15:00,117.3,117.49,117.3,117.36,6504.0,100.6031,100.766,100.6031,100.6545,6504.0
2018-04-23 10:20:00,117.35,117.39,117.27,117.38,7165.0,100.646,100.6803,100.5774,100.6717,7165.0
2018-04-23 10:25:00,117.4,117.45,117.28,117.33,7250.0,100.6888,100.7317,100.5859,100.6288,7250.0
2018-04-23 10:30:00,117.37,117.44,117.21,117.32,9683.0,100.6631,100.7232,100.5259,100.6202,9683.0
2018-04-23 10:35:00,117.32,117.34,117.07,117.24,10664.0,100.6202,100.6374,100.4058,100.5516,10664.0
2018-04-23 10:40:00,117.23,117.38,117.14,117.25,14262.0,100.543,100.6717,100.4659,100.5602,14262.0
2018-04-23 10:45:00,117.25,117.35,117.2,117.3,18598.0,100.5602,100.646,100.5173,100.6031,18598.0
2018-04-23 10:50:00,117.31,117.33,117.25,117.26,6734.0,100.6117,100.6288,100.5602,100.5688,6734.0
2018-04-23 10:55:00,117.29,117.3,117.21,117.23,6524.0,100.5945,100.6031,100.5259,100.543,6524.0
2018-04-23 11:00:00,117.23,117.27,117.14,117.27,8997.0,100.543,100.5774,100.4659,100.5774,8997.0
2018-04-23 11:05:00,117.28,117.45,117.28,117.43,6600.0,100.5859,100.7317,100.5859,100.7146,6600.0
2018-04-23 11:10:00,117.41,117.58,117.4,117.53,7396.0,100.6974,100.8432,100.6888,100.8003,7396.0
2018-04-23 11:15:00,117.55,117.55,117.45,117.48,6464.0,100.8175,100.8175,100.7317,100.7575,6464.0
2018-04-23 11:20:00,117.47,117.48,117.4,117.43,4697.0,100.7489,100.7575,100.6888,100.7146,4697.0
2018-04-23 11:25:00,117.43,117.49,117.38,117.49,4604.0,100.7146,100.766,100.6717,100.766,4604.0
2018-04-23 11:30:00,117.5,117.53,117.47,117.5,4810.0,100.7746,100.8003,100.7489,100.7746,4810.0
2018-04-23 11:35:00,117.52,117.54,117.49,117.51,4201.0,100.7918,100.8089,100.766,100.7832,4201.0
2018-04-23 11:40:00,117.51,117.62,117.49,117.58,6724.0,100.7832,100.8775,100.766,100.8432,6724.0
2018-04-23 11:45:00,117.58,117.61,117.49,117.49,7615.0,100.8432,100.869,100.766,100.766,7615.0
2018-04-23 11:50:00,117.51,117.62,117.51,117.61,3960.0,100.7832,100.8775,100.7832,100.869,3960.0
2018-04-23 11:55:00,117.65,117.69,117.57,117.69,5665.0,100.9033,100.9376,100.8346,100.9376,5665.0
2018-04-23 12:00:00,117.7,117.71,117.68,117.7,4435.0,100.9461,100.9547,100.929,100.9461,4435.0
2018-04-23 12:05:00,117.7,117.73,117.66,117.71,3000.0,100.9461,100.9719,100.9118,100.9547,3000.0
2018-04-23 12:10:00,117.71,117.76,117.64,117.67,6116.0,100.9547,100.9976,100.8947,100.9204,6116.0
2018-04-23 12:15:00,117.7,117.72,117.57,117.58,5600.0,100.9461,100.9633,100.8346,100.8432,5600.0
2018-04-23 12:20:00,117.59,117.62,117.51,117.56,4414.0,100.8518,100.8775,100.7832,100.8261,4414.0
2018-04-23 12:25:00,117.53,117.56,117.52,117.52,3275.0,100.8003,100.8261,100.7918,100.7918,3275.0
2018-04-23 12:30:00,117.51,117.62,117.51,117.54,5423.0,100.7832,100.8775,100.7832,100.8089,5423.0
2018-04-23 12:35:00,117.54,117.54,117.42,117.48,5363.0,100.8089,100.8089,100.706,100.7575,5363.0
2018-04-23 12:40:00,117.48,117.5,117.42,117.45,4669.0,100.7575,100.7746,100.706,100.7317,4669.0
2018-04-23 12:45:00,117.47,117.5,117.45,117.48,18958.0,100.7489,100.7746,100.7317,100.7575,18958.0
2018-04-23 12:50:00,117.46,117.52,117.41,117.43,6029.0,100.7403,100.7918,100.6974,100.7146,6029.0
2018-04-23 12:55:00,117.43,117.43,117.37,117.42,10314.0,100.7146,100.7146,100.6631,100.706,10314.0
2018-04-23 13:00:00,117.39,117.44,117.39,117.42,7500.0,100.6803,100.7232,100.6803,100.706,7500.0
2018-04-23 13:05:00,117.41,117.41,117.35,117.35,5500.0,100.6974,100.6974,100.646,100.646,5500.0
2018-04-23 13:10:00,117.36,117.38,117.31,117.35,2700.0,100.6545,100.6717,100.6117,100.646,2700.0
2018-04-23 13:15:00,117.34,117.35,117.28,117.29,2734.0,100.6374,100.646,100.5859,100.5945,2734.0
2018-04-23 13:20:00,117.32,117.39,117.3,117.34,4680.0,100.6202,100.6803,100.6031,100.6374,4680.0
2018-04-23 13:25:00,117.36,117.42,117.32,117.32,4658.0,100.6545,100.706,100.6202,100.6202,4658.0
2018-04-23 13:30:00,117.36,117.37,117.3,117.31,6233.0,100.6545,100.6631,100.6031,100.6117,6233.0
2018-04-23 13:35:00,117.31,117.49,117.31,117.4,6679.0,100.6117,100.766,100.6117,100.6888,6679.0
2018-04-23 13:40:00,117.39,117.43,117.33,117.35,3240.0,100.6803,100.7146,100.6288,100.646,3240.0
2018-04-23 13:45:00,117.37,117.48,117.37,117.47,4237.0,100.6631,100.7575,100.6631,100.7489,4237.0
2018-04-23 13:50:00,117.49,117.62,117.49,117.61,8684.0,100.766,100.8775,100.766,100.869,8684.0
2018-04-23 13:55:00,117.62,117.64,117.52,117.54,4563.0,100.8775,100.8947,100.7918,100.8089,4563.0
2018-04-23 14:00:00,117.52,117.57,117.43,117.43,9404.0,100.7918,100.8346,100.7146,100.7146,9404.0
2018-04-23 14:05:00,117.44,117.44,117.29,117.31,12505.0,100.7232,100.7232,100.5945,100.6117,12505.0
2018-04-23 14:10:00,117.26,117.26,117.15,117.19,12816.0,100.5688,100.5688,100.4744,100.5087,12816.0
2018-04-23 14:15:00,117.17,117.26,117.14,117.24,5729.0,100.4916,100.5688,100.4659,100.5516,5729.0
2018-04-23 14:20:00,117.21,117.26,117.11,117.16,5380.0,100.5259,100.5688,100.4401,100.483,5380.0
2018-04-23 14:25:00,117.15,117.2,117.08,117.16,6569.0,100.4744,100.5173,100.4144,100.483,6569.0
2018-04-23 14:30:00,117.13,117.18,117.1,117.13,5508.0,100.4573,100.5002,100.4315,100.4573,5508.0
2018-04-23 14:35:00,117.14,117.21,117.09,117.19,5793.0,100.4659,100.5259,100.423,100.5087,5793.0
2018-04-23 14:40:00,117.19,117.27,117.18,117.22,8440.0,100.5087,100.5774,100.5002,100.5345,8440.0
2018-04-23 14:45:00,117.26,117.26,117.12,117.12,5313.0,100.5688,100.5688,100.4487,100.4487,5313.0
2018-04-23 14:50:00,117.12,117.14,116.96,116.96,6801.0,100.4487,100.4659,100.3115,100.3115,6801.0
2018-04-23 14:55:00,116.96,117.04,116.95,117.02,5263.0,100.3115,100.3801,100.3029,100.3629,5263.0
2018-04-23 15:00:00,116.97,117.14,116.96,117.14,5501.0,100.3201,100.4659,100.3115,100.4659,5501.0
2018-04-23 15:05:00,117.15,117.16,117.07,117.07,4187.0,100.4744,100.483,100.4058,100.4058,4187.0
2018-04-23 15:10:00,117.05,117.14,117.02,117.11,6764.0,100.3887,100.4659,100.3629,100.4401,6764.0
2018-04-23 15:15:00,117.09,117.13,117.05,117.07,5039.0,100.423,100.4573,100.3887,100.4058,5039.0
2018-04-23 15:20:00,117.08,117.19,117.06,117.09,5744.0,100.4144,100.5087,100.3972,100.423,5744.0
2018-04-23 15:25:00,117.11,117.2,117.11,117.2,5723.0,100.4401,100.5173,100.4401,100.5173,5723.0
2018-04-23 15:30:00,117.21,117.24,117.16,117.19,8924.0,100.5259,100.5516,100.483,100.5087,8924.0
2018-04-23 15:35:00,117.18,117.22,117.09,117.12,8621.0,100.5002,100.5345,100.423,100.4487,8621.0
2018-04-23 15:40:00,117.11,117.23,117.06,117.23,7780.0,100.4401,100.543,100.3972,100.543,7780.0
2018-04-23 15:45:00,117.21,117.28,117.16,117.19,9545.0,100.5259,100.5859,100.483,100.5087,9545.0
2018-04-23 15:50:00,117.19,117.32,117.12,117.12,31037.0,100.5087,100.6202,100.4487,100.4487,31037.0
2018-04-23 15:55:00,117.15,117.23,117.09,117.1,89880.0,100.4744,100.543,100.423,100.4315,89880.0
2018-04-24 09:30:00,118.05,118.19,117.83,117.88,23113.0,101.2463,101.3664,101.0576,101.1005,23113.0
2018-04-24 09:35:00,117.92,118.22,117.91,118.2,4875.0,101.1348,101.3921,101.1263,101.375,4875.0
2018-04-24 09:40:00,118.17,118.22,117.93,118.19,9061.0,101.3492,101.3921,101.1434,101.3664,9061.0
2018-04-24 09:45:00,118.24,118.37,118.15,118.2,12193.0,101.4093,101.5208,101.3321,101.375,12193.0
2018-04-24 09:50:00,118.14,118.16,117.81,117.86,8141.0,101.3235,101.3407,101.0405,101.0834,8141.0
2018-04-24 09:55:00,117.71,118.21,117.64,118.21,11956.0,100.9547,101.3835,100.8947,101.3835,11956.0
2018-04-24 10:00:00,118.21,118.59,118.15,118.59,10907.0,101.3835,101.7095,101.3321,101.7095,10907.0
2018-04-24 10:05:00,118.6,118.7,118.57,118.63,8279.0,101.718,101.8038,101.6923,101.7438,8279.0
2018-04-24 10:10:00,118.62,118.68,118.55,118.58,9810.0,101.7352,101.7866,101.6752,101.7009,9810.0
2018-04-24 10:15:00,118.58,118.58,118.09,118.17,11506.0,101.7009,101.7009,101.2806,101.3492,11506.0
2018-04-24 10:20:00,118.17,118.25,118.02,118.03,6900.0,101.3492,101.4179,101.2206,101.2292,6900.0
2018-04-24 10:25:00,118.03,118.22,118.02,118.1,13148.0,101.2292,101.3921,101.2206,101.2892,13148.0
2018-04-24 10:30:00,118.07,118.11,117.8,117.85,12468.0,101.2635,101.2978,101.0319,101.0748,12468.0
2018-04-24 10:35:00,117.86,118.08,117.86,118.08,7710.0,101.0834,101.2721,101.0834,101.2721,7710.0
2018-04-24 10:40:00,118.03,118.16,117.94,118.15,9213.0,101.2292,101.3407,101.152,101.3321,9213.0
2018-04-24 10:45:00,118.16,118.32,118.13,118.25,19945.0,101.3407,101.4779,101.3149,101.4179,19945.0
2018-04-24 10:50:00,118.27,118.34,118.23,118.24,5035.0,101.435,101.495,101.4007,101.4093,5035.0
2018-04-24 10:55:00,118.24,118.27,118.04,118.04,4100.0,101.4093,101.435,101.2377,101.2377,4100.0
2018-04-24 11:00:00,118.01,118.04,117.8,117.91,9760.0,101.212,101.2377,101.0319,101.1263,9760.0
2018-04-24 11:05:00,117.85,117.91,117.76,117.84,5858.0,101.0748,101.1263,100.9976,101.0662,5858.0
2018-04-24 11:10:00,117.89,117.91,117.73,117.79,3937.0,101.1091,101.1263,100.9719,101.0233,3937.0
2018-04-24 11:15:00,117.82,117.82,117.61,117.73,5574.0,101.0491,101.0491,100.869,100.9719,5574.0
2018-04-24 11:20:00,117.76,117.98,117.73,117.73,12312.0,100.9976,101.1863,100.9719,100.9719,12312.0
2018-04-24 11:25:00,117.73,117.84,117.67,117.82,7303.0,100.9719,101.0662,100.9204,101.0491,7303.0
2018-04-24 11:30:00,117.84,118.0,117.77,118.0,4869.0,101.0662,101.2034,101.0062,101.2034,4869.0
2018-04-24 11:35:00,118.01,118.01,117.81,117.87,10948.0,101.212,101.212,101.0405,101.0919,10948.0
2018-04-24 11:40:00,117.89,118.05,117.89,117.96,9149.0,101.1091,101.2463,101.1091,101.1691,9149.0
2018-04-24 11:45:00,117.99,118.05,117.77,117.88,7646.0,101.1949,101.2463,101.0062,101.1005,7646.0
2018-04-24 11:50:00,117.86,117.92,117.68,117.7,6234.0,101.0834,101.1348,100.929,100.9461,6234.0
2018-04-24 11:55:00,117.7,117.78,117.49,117.49,4241.0,100.9461,101.0148,100.766,100.766,4241.0
2018-04-24 12:00:00,117.42,117.53,117.37,117.5,7494.0,100.706,100.8003,100.6631,100.7746,7494.0
2018-04-24 12:05:00,117.52,117.57,117.34,117.37,4425.0,100.7918,100.8346,100.6374,100.6631,4425.0
2018-04-24 12:10:00,117.29,117.37,117.13,117.13,5899.0,100.5945,100.6631,100.4573,100.4573,5899.0
2018-04-24 12:15:00,117.1,117.17,116.99,117.05,6056.0,100.4315,100.4916,100.3372,100.3887,6056.0
2018-04-24 12:20:00,117.06,117.23,117.06,117.19,4725.0,100.3972,100.543,100.3972,100.5087,4725.0
2018-04-24 12:25:00,117.22,117.23,117.05,117.18,5345.0,100.5345,100.543,100.3887,100.5002,5345.0
2018-04-24 12:30:00,117.18,117.19,116.99,117.01,2710.0,100.5002,100.5087,100.3372,100.3544,2710.0
2018-04-24 12:35:00,117.01,117.03,116.81,116.83,8173.0,100.3544,100.3715,100.1828,100.2,8173.0
2018-04-24 12:40:00,116.81,116.82,116.71,116.8,7563.0,100.1828,100.1914,100.0971,100.1743,7563.0
2018-04-24 12:45:00,116.78,116.82,116.71,116.81,7900.0,100.1571,100.1914,100.0971,100.1828,7900.0
2018-04-24 12:50:00,116.82,116.89,116.73,116.73,6318.0,100.1914,100.2514,100.1142,100.1142,6318.0
2018-04-24 12:55:00,116.75,116.76,116.38,116.38,7521.0,100.1314,100.1399,99.814,99.814,7521.0
2018-04-24 13:00:00,116.4,116.48,116.37,116.47,10523.0,99.8312,99.8998,99.8055,99.8912,10523.0
2018-04-24 13:05:00,116.48,116.55,116.39,116.5,7763.0,99.8998,99.9598,99.8226,99.917,7763.0
2018-04-24 13:10:00,116.54,116.64,116.43,116.62,11032.0,99.9513,100.037,99.8569,100.0199,11032.0
2018-04-24 13:15:00,116.63,116.67,116.53,116.56,7692.0,100.0285,100.0628,99.9427,99.9684,7692.0
2018-04-24 13:20:00,116.58,116.59,116.41,116.42,18493.0,99.9856,99.9941,99.8398,99.8483,18493.0
2018-04-24 13:25:00,116.43,116.55,116.4,116.47,12062.0,99.8569,99.9598,99.8312,99.8912,12062.0
2018-04-24 13:30:00,116.47,116.51,116.39,116.43,7116.0,99.8912,99.9255,99.8226,99.8569,7116.0
2018-04-24 13:35:00,116.42,116.42,116.17,116.25,14295.0,99.8483,99.8483,99.6339,99.7025,14295.0
2018-04-24 13:40:00,116.24,116.29,116.19,116.22,5392.0,99.694,99.7368,99.6511,99.6768,5392.0
2018-04-24 13:45:00,116.17,116.25,116.13,116.22,9203.0,99.6339,99.7025,99.5996,99.6768,9203.0
2018-04-24 13:50:00,116.11,116.13,115.96,116.02,6156.0,99.5825,99.5996,99.4538,99.5053,6156.0
2018-04-24 13:55:00,115.99,116.06,115.92,116.03,5950.0,99.4796,99.5396,99.4195,99.5139,5950.0
2018-04-24 14:00:00,116.04,116.06,115.77,115.77,11796.0,99.5224,99.5396,99.2909,99.2909,11796.0
2018-04-24 14:05:00,115.73,115.94,115.67,115.94,8350.0,99.2566,99.4367,99.2051,99.4367,8350.0
2018-04-24 14:10:00,115.94,116.1,115.86,116.01,14400.0,99.4367,99.5739,99.3681,99.4967,14400.0
2018-04-24 14:15:00,115.98,115.98,115.83,115.93,6369.0,99.471,99.471,99.3423,99.4281,6369.0
2018-04-24 14:20:00,115.93,116.09,115.92,116.06,6714.0,99.4281,99.5653,99.4195,99.5396,6714.0
2018-04-24 14:25:00,116.04,116.08,115.58,115.66,10667.0,99.5224,99.5567,99.1279,99.1965,10667.0
2018-04-24 14:30:00,115.66,115.77,115.66,115.72,7483.0,99.1965,99.2909,99.1965,99.248,7483.0
2018-04-24 14:35:00,115.73,115.81,115.44,115.49,13192.0,99.2566,99.3252,99.0078,99.0507,13192.0
2018-04-24 14:40:00,115.52,115.87,115.52,115.83,5406.0,99.0765,99.3766,99.0765,99.3423,5406.0
2018-04-24 14:45:00,115.94,115.98,115.83,115.9,11362.0,99.4367,99.471,99.3423,99.4024,11362.0
2018-04-24 14:50:00,115.92,116.08,115.74,115.8,6795.0,99.4195,99.5567,99.2651,99.3166,6795.0
2018-04-24 14:55:00,115.83,116.02,115.83,115.98,4995.0,99.3423,99.5053,99.3423,99.471,4995.0
2018-04-24 15:00:00,115.98,116.26,115.98,116.26,6630.0,99.471,99.7111,99.471,99.7111,6630.0
2018-04-24 15:05:00,116.26,116.32,116.23,116.24,9192.0,99.7111,99.7626,99.6854,99.694,9192.0
2018-04-24 15:10:00,116.22,116.34,116.09,116.34,8033.0,99.6768,99.7797,99.5653,99.7797,8033.0
2018-04-24 15:15:00,116.38,116.49,116.15,116.15,11666.0,99.814,99.9084,99.6168,99.6168,11666.0
2018-04-24 15:20:00,116.16,116.48,116.13,116.48,8369.0,99.6254,99.8998,99.5996,99.8998,8369.0
2018-04-24 15:25:00,116.35,116.39,116.15,116.22,6013.0,99.7883,99.8226,99.6168,99.6768,6013.0
2018-04-24 15:30:00,116.2,116.2,115.87,115.88,10285.0,99.6597,99.6597,99.3766,99.3852,10285.0
2018-04-24 15:35:00,115.9,115.95,115.85,115.91,15804.0,99.4024,99.4452,99.3595,99.4109,15804.0
2018-04-24 15:40:00,115.89,116.03,115.67,115.76,20703.0,99.3938,99.5139,99.2051,99.2823,20703.0
2018-04-24 15:45:00,115.77,116.22,115.74,116.17,15998.0,99.2909,99.6768,99.2651,99.6339,15998.0
2018-04-24 15:50:00,116.17,116.45,116.17,116.43,33085.0,99.6339,99.8741,99.6339,99.8569,33085.0
2018-04-24 15:55:00,116.45,116.48,116.29,116.36,70597.0,99.8741,99.8998,99.7368,99.7969,70597.0
2018-04-25 09:30:00,116.36,116.56,115.84,116.34,16303.0,99.7969,99.9684,99.3509,99.7797,16303.0
2018-04-25 09:35:00,116.25,116.25,115.9,116.02,5777.0,99.7025,99.7025,99.4024,99.5053,5777.0
2018-04-25 09:40:00,116.0,116.0,115.38,115.46,11376.0,99.4881,99.4881,98.9564,99.025,11376.0
2018-04-25 09:45:00,115.53,115.85,115.37,115.85,6498.0,99.085,99.3595,98.9478,99.3595,6498.0
2018-04-25 09:50:00,115.82,116.03,115.65,115.9,7478.0,99.3337,99.5139,99.1879,99.4024,7478.0
2018-04-25 09:55:00,115.86,115.86,115.47,115.5,4556.0,99.3681,99.3681,99.0336,99.0593,4556.0
2018-04-25 10:00:00,115.55,115.66,115.5,115.56,7629.0,99.1022,99.1965,99.0593,99.1108,7629.0
2018-04-25 10:05:00,115.64,115.79,115.53,115.67,5980.0,99.1794,99.308,99.085,99.2051,5980.0
2018-04-25 10:10:00,115.66,115.71,115.52,115.57,7867.0,99.1965,99.2394,99.0765,99.1193,7867.0
2018-04-25 10:15:00,115.55,115.66,115.45,115.47,7558.0,99.1022,99.1965,99.0164,99.0336,7558.0
2018-04-25 10:20:00,115.46,115.72,115.36,115.72,6090.0,99.025,99.248,98.9392,99.248,6090.0
2018-04-25 10:25:00,115.71,115.84,115.62,115.67,7078.0,99.2394,99.3509,99.1622,99.2051,7078.0
2018-04-25 10:30:00,115.69,115.86,115.65,115.75,8141.0,99.2223,99.3681,99.1879,99.2737,8141.0
2018-04-25 10:35:00,115.77,115.81,115.63,115.63,9012.0,99.2909,99.3252,99.1708,99.1708,9012.0
2018-04-25 10:40:00,115.62,115.85,115.56,115.83,5400.0,99.1622,99.3595,99.1108,99.3423,5400.0
2018-04-25 10:45:00,115.87,115.88,115.7,115.73,5427.0,99.3766,99.3852,99.2308,99.2566,5427.0
2018-04-25 10:50:00,115.7,115.7,115.43,115.52,14838.0,99.2308,99.2308,98.9993,99.0765,14838.0
2018-04-25 10:55:00,115.52,115.66,115.51,115.63,7369.0,99.0765,99.1965,99.0679,99.1708,7369.0
2018-04-25 11:00:00,115.61,115.67,115.56,115.58,5984.0,99.1536,99.2051,99.1108,99.1279,5984.0
2018-04-25 11:05:00,115.55,115.65,115.53,115.53,6232.0,99.1022,99.1879,99.085,99.085,6232.0
2018-04-25 11:10:00,115.56,115.74,115.5,115.57,10232.0,99.1108,99.2651,99.0593,99.1193,10232.0
2018-04-25 11:15:00,115.56,115.56,115.36,115.36,10092.0,99.1108,99.1108,98.9392,98.9392,10092.0
2018-04-25 11:20:00,115.38,115.6,115.38,115.53,11247.0,98.9564,99.1451,98.9564,99.085,11247.0
2018-04-25 11:25:00,115.51,115.68,115.46,115.65,10025.0,99.0679,99.2137,99.025,99.1879,10025.0
2018-04-25 11:30:00,115.65,115.66,115.45,115.52,25200.0,99.1879,99.1965,99.0164,99.0765,25200.0
2018-04-25 11:35:00,115.52,115.58,115.48,115.53,20731.0,99.0765,99.1279,99.0421,99.085,20731.0
2018-04-25 11:40:00,115.52,115.66,115.5,115.59,12587.0,99.0765,99.1965,99.0593,99.1365,12587.0
2018-04-25 11:45:00,115.59,115.65,115.33,115.33,62569.0,99.1365,99.1879,98.9135,98.9135,62569.0
2018-04-25 11:50:00,115.33,115.49,115.31,115.46,24509.0,98.9135,99.0507,98.8963,99.025,24509.0
2018-04-25 11:55:00,115.49,115.5,115.37,115.4,19833.0,99.0507,99.0593,98.9478,98.9735,19833.0
2018-04-25 12:00:00,115.41,115.46,115.31,115.31,7421.0,98.9821,99.025,98.8963,98.8963,7421.0
2018-04-25 12:05:00,115.3,115.47,115.3,115.39,8139.0,98.8878,99.0336,98.8878,98.965,8139.0
2018-04-25 12:10:00,115.33,115.5,115.33,115.5,4997.0,98.9135,99.0593,98.9135,99.0593,4997.0
2018-04-25 12:15:00,115.51,115.71,115.51,115.68,8034.0,99.0679,99.2394,99.0679,99.2137,8034.0
2018-04-25 12:20:00,115.68,115.78,115.65,115.74,7326.0,99.2137,99.2994,99.1879,99.2651,7326.0
2018-04-25 12:25:00,115.71,115.84,115.7,115.77,2909.0,99.2394,99.3509,99.2308,99.2909,2909.0
2018-04-25 12:30:00,115.75,115.92,115.74,115.9,6405.0,99.2737,99.4195,99.2651,99.4024,6405.0
2018-04-25 12:35:00,115.88,115.9,115.8,115.88,7819.0,99.3852,99.4024,99.3166,99.3852,7819.0
2018-04-25 12:40:00,115.88,115.89,115.72,115.77,5967.0,99.3852,99.3938,99.248,99.2909,5967.0
2018-04-25 12:45:00,115.78,115.85,115.75,115.75,7265.0,99.2994,99.3595,99.2737,99.2737,7265.0
2018-04-25 12:50:00,115.75,115.79,115.68,115.72,5921.0,99.2737,99.308,99.2137,99.248,5921.0
2018-04-25 12:55:00,115.74,115.82,115.74,115.8,7831.0,99.2651,99.3337,99.2651,99.3166,7831.0
2018-04-25 13:00:00,115.78,115.94,115.78,115.89,5675.0,99.2994,99.4367,99.2994,99.3938,5675.0
2018-04-25 13:05:00,115.89,115.99,115.85,115.96,5132.0,99.3938,99.4796,99.3595,99.4538,5132.0
2018-04-25 13:10:00,115.95,115.97,115.81,115.88,7442.0,99.4452,99.4624,99.3252,99.3852,7442.0
2018-04-25 13:15:00,115.85,115.92,115.79,115.82,9143.0,99.3595,99.4195,99.308,99.3337,9143.0
2018-04-25 13:20:00,115.81,115.89,115.79,115.79,7497.0,99.3252,99.3938,99.308,99.308,7497.0
2018-04-25 13:25:00,115.81,115.9,115.8,115.88,5871.0,99.3252,99.4024,99.3166,99.3852,5871.0
2018-04-25 13:30:00,115.88,116.21,115.87,116.14,8984.0,99.3852,99.6682,99.3766,99.6082,8984.0
2018-04-25 13:35:00,116.13,116.14,116.07,116.1,4489.0,99.5996,99.6082,99.5482,99.5739,4489.0
2018-04-25 13:40:00,116.12,116.2,116.07,116.07,4857.0,99.591,99.6597,99.5482,99.5482,4857.0
2018-04-25 13:45:00,116.06,116.06,115.96,116.01,7565.0,99.5396,99.5396,99.4538,99.4967,7565.0
2018-04-25 13:50:00,116.01,116.21,115.98,116.17,6258.0,99.4967,99.6682,99.471,99.6339,6258.0
2018-04-25 13:55:00,116.19,116.21,116.12,116.16,7009.0,99.6511,99.6682,99.591,99.6254,7009.0
2018-04-25 14:00:00,116.2,116.24,116.03,116.06,10035.0,99.6597,99.694,99.5139,99.5396,10035.0
2018-04-25 14:05:00,116.06,116.14,116.02,116.03,5698.0,99.5396,99.6082,99.5053,99.5139,5698.0
2018-04-25 14:10:00,116.01,116.11,115.81,116.06,29915.0,99.4967,99.5825,99.3252,99.5396,29915.0
2018-04-25 14:15:00,116.03,116.27,116.02,116.12,25649.0,99.5139,99.7197,99.5053,99.591,25649.0
2018-04-25 14:20:00,116.08,116.13,115.95,115.97,4138.0,99.5567,99.5996,99.4452,99.4624,4138.0
2018-04-25 14:25:00,115.99,116.2,115.99,116.1,7077.0,99.4796,99.6597,99.4796,99.5739,7077.0
2018-04-25 14:30:00,116.06,116.24,116.0,116.24,7179.0,99.5396,99.694,99.4881,99.694,7179.0
2018-04-25 14:35:00,116.21,116.35,116.2,116.34,8105.0,99.6682,99.7883,99.6597,99.7797,8105.0
2018-04-25 14:40:00,116.34,116.47,116.32,116.42,6020.0,99.7797,99.8912,99.7626,99.8483,6020.0
2018-04-25 14:45:00,116.41,116.6,116.37,116.55,6966.0,99.8398,100.0027,99.8055,99.9598,6966.0
2018-04-25 14:50:00,116.55,116.55,116.46,116.5,7523.0,99.9598,99.9598,99.8826,99.917,7523.0
2018-04-25 14:55:00,116.51,116.77,116.48,116.75,14699.0,99.9255,100.1485,99.8998,100.1314,14699.0
2018-04-25 15:00:00,116.76,116.82,116.72,116.77,12403.0,100.1399,100.1914,100.1056,100.1485,12403.0
2018-04-25 15:05:00,116.79,116.79,116.58,116.58,11471.0,100.1657,100.1657,99.9856,99.9856,11471.0
2018-04-25 15:10:00,116.59,116.68,116.59,116.66,12659.0,99.9941,100.0713,99.9941,100.0542,12659.0
2018-04-25 15:15:00,116.63,116.68,116.49,116.49,12592.0,100.0285,100.0713,99.9084,99.9084,12592.0
2018-04-25 15:20:00,116.49,116.61,116.45,116.61,23059.0,99.9084,100.0113,99.8741,100.0113,23059.0
2018-04-25 15:25:00,116.59,116.66,116.53,116.6,14867.0,99.9941,100.0542,99.9427,100.0027,14867.0
2018-04-25 15:30:00,116.6,116.7,116.52,116.63,20860.0,100.0027,100.0885,99.9341,100.0285,20860.0
2018-04-25 15:35:00,116.63,116.65,116.51,116.53,15119.0,100.0285,100.0456,99.9255,99.9427,15119.0
2018-04-25 15:40:00,116.5,116.56,116.34,116.39,19406.0,99.917,99.9684,99.7797,99.8226,19406.0
2018-04-25 15:45:00,116.39,116.4,116.27,116.36,18058.0,99.8226,99.8312,99.7197,99.7969,18058.0
2018-04-25 15:50:00,116.35,116.5,116.29,116.46,48096.0,99.7883,99.917,99.7368,99.8826,48096.0
2018-04-25 15:55:00,116.47,116.75,116.28,116.7,138628.0,99.8912,100.1314,99.7283,100.0885,138628.0
2018-04-26 09:30:00,116.98,117.35,116.5,117.33,30049.0,100.3286,100.646,99.917,100.6288,30049.0
2018-04-26 09:35:00,117.32,117.47,117.04,117.15,8827.0,100.6202,100.7489,100.3801,100.4744,8827.0
2018-04-26 09:40:00,117.18,117.38,117.09,117.38,3996.0,100.5002,100.6717,100.423,100.6717,3996.0
2018-04-26 09:45:00,117.32,117.41,116.83,116.91,13866.0,100.6202,100.6974,100.2,100.2686,13866.0
2018-04-26 09:50:00,116.88,117.18,116.78,117.18,6231.0,100.2429,100.5002,100.1571,100.5002,6231.0
2018-04-26 09:55:00,117.18,117.51,117.16,117.51,9492.0,100.5002,100.7832,100.483,100.7832,9492.0
2018-04-26 10:00:00,117.53,117.58,117.38,117.57,8670.0,100.8003,100.8432,100.6717,100.8346,8670.0
2018-04-26 10:05:00,117.59,117.72,117.59,117.72,4975.0,100.8518,100.9633,100.8518,100.9633,4975.0
2018-04-26 10:10:00,117.74,117.97,117.72,117.73,14525.0,100.9804,101.1777,100.9633,100.9719,14525.0
2018-04-26 10:15:00,117.71,117.72,117.6,117.6,4122.0,100.9547,100.9633,100.8604,100.8604,4122.0
2018-04-26 10:20:00,117.59,117.75,117.45,117.48,14256.0,100.8518,100.989,100.7317,100.7575,14256.0
2018-04-26 10:25:00,117.48,117.55,117.47,117.51,15348.0,100.7575,100.8175,100.7489,100.7832,15348.0
2018-04-26 10:30:00,117.54,117.74,117.54,117.73,7075.0,100.8089,100.9804,100.8089,100.9719,7075.0
2018-04-26 10:35:00,117.75,117.83,117.67,117.76,9400.0,100.989,101.0576,100.9204,100.9976,9400.0
2018-04-26 10:40:00,117.77,117.77,117.57,117.62,8922.0,101.0062,101.0062,100.8346,100.8775,8922.0
2018-04-26 10:45:00,117.63,117.72,117.54,117.56,10340.0,100.8861,100.9633,100.8089,100.8261,10340.0
2018-04-26 10:50:00,117.58,117.77,117.58,117.76,5150.0,100.8432,101.0062,100.8432,100.9976,5150.0
2018-04-26 10:55:00,117.76,117.89,117.69,117.82,18241.0,100.9976,101.1091,100.9376,101.0491,18241.0
2018-04-26 11:00:00,117.8,117.84,117.75,117.77,6120.0,101.0319,101.0662,100.989,101.0062,6120.0
2018-04-26 11:05:00,117.78,117.89,117.74,117.76,7345.0,101.0148,101.1091,100.9804,100.9976,7345.0
2018-04-26 11:10:00,117.75,117.78,117.68,117.68,6900.0,100.989,101.0148,100.929,100.929,6900.0
2018-04-26 11:15:00,117.72,117.72,117.51,117.53,9130.0,100.9633,100.9633,100.7832,100.8003,9130.0
2018-04-26 11:20:00,117.53,117.54,117.42,117.46,9495.0,100.8003,100.8089,100.706,100.7403,9495.0
2018-04-26 11:25:00,117.47,117.6,117.46,117.59,21376.0,100.7489,100.8604,100.7403,100.8518,21376.0
2018-04-26 11:30:00,117.59,117.78,117.59,117.62,35176.0,100.8518,101.0148,100.8518,100.8775,35176.0
2018-04-26 11:35:00,117.61,117.77,117.59,117.73,18096.0,100.869,101.0062,100.8518,100.9719,18096.0
2018-04-26 11:40:00,117.74,117.79,117.66,117.66,5625.0,100.9804,101.0233,100.9118,100.9118,5625.0
2018-04-26 11:45:00,117.69,117.73,117.55,117.67,8926.0,100.9376,100.9719,100.8175,100.9204,8926.0
2018-04-26 11:50:00,117.71,117.79,117.7,117.79,6146.0,100.9547,101.0233,100.9461,101.0233,6146.0
2018-04-26 11:55:00,117.81,118.07,117.81,118.06,8816.0,101.0405,101.2635,101.0405,101.2549,8816.0
2018-04-26 12:00:00,118.05,118.05,117.77,117.84,11780.0,101.2463,101.2463,101.0062,101.0662,11780.0
2018-04-26 12:05:00,117.85,117.93,117.81,117.91,6625.0,101.0748,101.1434,101.0405,101.1263,6625.0
2018-04-26 12:10:00,117.93,118.01,117.9,117.9,5722.0,101.1434,101.212,101.1177,101.1177,5722.0
2018-04-26 12:15:00,117.92,117.98,117.87,117.89,13193.0,101.1348,101.1863,101.0919,101.1091,13193.0
2018-04-26 12:20:00,117.9,117.92,117.86,117.87,8868.0,101.1177,101.1348,101.0834,101.0919,8868.0
2018-04-26 12:25:00,117.88,117.93,117.87,117.91,4300.0,101.1005,101.1434,101.0919,101.1263,4300.0
2018-04-26 12:30:00,117.88,117.92,117.83,117.85,5138.0,101.1005,101.1348,101.0576,101.0748,5138.0
2018-04-26 12:35:00,117.85,117.86,117.74,117.77,9613.0,101.0748,101.0834,100.9804,101.0062,9613.0
2018-04-26 12:40:00,117.77,117.77,117.73,117.75,4500.0,101.0062,101.0062,100.9719,100.989,4500.0
2018-04-26 12:45:00,117.76,117.77,117.53,117.56,11845.0,100.9976,101.0062,100.8003,100.8261,11845.0
2018-04-26 12:50:00,117.57,117.6,117.49,117.5,7700.0,100.8346,100.8604,100.766,100.7746,7700.0
2018-04-26 12:55:00,117.52,117.6,117.45,117.45,7277.0,100.7918,100.8604,100.7317,100.7317,7277.0
2018-04-26 13:00:00,117.45,117.6,117.45,117.6,5237.0,100.7317,100.8604,100.7317,100.8604,5237.0
2018-04-26 13:05:00,117.64,117.66,117.55,117.64,7383.0,100.8947,100.9118,100.8175,100.8947,7383.0
2018-04-26 13:10:00,117.64,117.88,117.62,117.84,9016.0,100.8947,101.1005,100.8775,101.0662,9016.0
2018-04-26 13:15:00,117.84,117.88,117.8,117.85,10501.0,101.0662,101.1005,101.0319,101.0748,10501.0
2018-04-26 13:20:00,117.84,117.92,117.82,117.9,7368.0,101.0662,101.1348,101.0491,101.1177,7368.0
2018-04-26 13:25:00,117.91,117.92,117.8,117.84,10320.0,101.1263,101.1348,101.0319,101.0662,10320.0
2018-04-26 13:30:00,117.85,117.92,117.75,117.78,8963.0,101.0748,101.1348,100.989,101.0148,8963.0
2018-04-26 13:35:00,117.81,117.82,117.61,117.67,9071.0,101.0405,101.0491,100.869,100.9204,9071.0
2018-04-26 13:40:00,117.66,117.87,117.66,117.8,12750.0,100.9118,101.0919,100.9118,101.0319,12750.0
2018-04-26 13:45:00,117.8,117.82,117.76,117.78,5103.0,101.0319,101.0491,100.9976,101.0148,5103.0
2018-04-26 13:50:00,117.77,117.84,117.71,117.77,7434.0,101.0062,101.0662,100.9547,101.0062,7434.0
2018-04-26 13:55:00,117.78,118.0,117.78,118.0,8644.0,101.0148,101.2034,101.0148,101.2034,8644.0
2018-04-26 14:00:00,117.98,117.98,117.89,117.94,4962.0,101.1863,101.1863,101.1091,101.152,4962.0
2018-04-26 14:05:00,117.95,117.95,117.79,117.92,10106.0,101.1606,101.1606,101.0233,101.1348,10106.0
2018-04-26 14:10:00,117.9,118.01,117.9,117.95,8199.0,101.1177,101.212,101.1177,101.1606,8199.0
2018-04-26 14:15:00,117.93,117.98,117.84,117.98,5800.0,101.1434,101.1863,101.0662,101.1863,5800.0
2018-04-26 14:20:00,117.97,117.98,117.92,117.98,3457.0,101.1777,101.1863,101.1348,101.1863,3457.0
2018-04-26 14:25:00,117.96,118.0,117.94,118.0,7187.0,101.1691,101.2034,101.152,101.2034,7187.0
2018-04-26 14:30:00,118.0,118.04,117.95,118.04,12859.0,101.2034,101.2377,101.1606,101.2377,12859.0
2018-04-26 14:35:00,118.02,118.1,117.98,118.1,6305.0,101.2206,101.2892,101.1863,101.2892,6305.0
2018-04-26 14:40:00,118.1,118.26,118.1,118.26,7927.0,101.2892,101.4264,101.2892,101.4264,7927.0
2018-04-26 14:45:00,118.25,118.25,118.18,118.18,7699.0,101.4179,101.4179,101.3578,101.3578,7699.0
2018-04-26 14:50:00,118.16,118.27,118.15,118.27,6913.0,101.3407,101.435,101.3321,101.435,6913.0
2018-04-26 14:55:00,118.25,118.27,118.2,118.22,6539.0,101.4179,101.435,101.375,101.3921,6539.0
2018-04-26 15:00:00,118.24,118.52,118.24,118.51,13156.0,101.4093,101.6494,101.4093,101.6408,13156.0
2018-04-26 15:05:00,118.5,118.5,118.35,118.37,13078.0,101.6323,101.6323,101.5036,101.5208,13078.0
2018-04-26 15:10:00,118.37,118.53,118.37,118.53,16588.0,101.5208,101.658,101.5208,101.658,16588.0
2018-04-26 15:15:00,118.53,118.63,118.53,118.57,20638.0,101.658,101.7438,101.658,101.6923,20638.0
2018-04-26 15:20:00,118.57,118.57,118.43,118.52,23860.0,101.6923,101.6923,101.5722,101.6494,23860.0
2018-04-26 15:25:00,118.53,118.55,118.45,118.5,13321.0,101.658,101.6752,101.5894,101.6323,13321.0
2018-04-26 15:30:00,118.51,118.58,118.5,118.57,19088.0,101.6408,101.7009,101.6323,101.6923,19088.0
2018-04-26 15:35:00,118.59,118.67,118.48,118.52,18985.0,101.7095,101.7781,101.6151,101.6494,18985.0
2018-04-26 15:40:00,118.52,118.64,118.46,118.6,19440.0,101.6494,101.7523,101.598,101.718,19440.0
2018-04-26 15:45:00,118.6,118.6,118.47,118.51,30451.0,101.718,101.718,101.6065,101.6408,30451.0
2018-04-26 15:50:00,118.5,118.56,118.39,118.53,42603.0,101.6323,101.6837,101.5379,101.658,42603.0
2018-04-26 15:55:00,118.56,118.71,118.54,118.7,90494.0,101.6837,101.8124,101.6666,101.8038,90494.0
2018-04-27 09:30:00,118.44,118.78,118.25,118.73,27992.0,101.5808,101.8724,101.4179,101.8295,27992.0
2018-04-27 09:35:00,118.7,119.29,118.58,119.22,9536.0,101.8038,102.3098,101.7009,102.2498,9536.0
2018-04-27 09:40:00,119.25,119.83,119.25,119.75,14139.0,102.2755,102.773,102.2755,102.7043,14139.0
2018-04-27 09:45:00,119.67,119.81,119.51,119.52,10992.0,102.6357,102.7558,102.4985,102.5071,10992.0
2018-04-27 09:50:00,119.56,119.6,119.38,119.47,7394.0,102.5414,102.5757,102.387,102.4642,7394.0
2018-04-27 09:55:00,119.5,119.5,119.3,119.36,7040.0,102.4899,102.4899,102.3184,102.3699,7040.0
2018-04-27 10:00:00,119.32,119.45,119.22,119.41,7510.0,102.3355,102.447,102.2498,102.4127,7510.0
2018-04-27 10:05:00,119.43,119.57,119.32,119.47,8360.0,102.4299,102.55,102.3355,102.4642,8360.0
2018-04-27 10:10:00,119.44,119.55,119.25,119.48,13001.0,102.4385,102.5328,102.2755,102.4728,13001.0
2018-04-27 10:15:00,119.49,119.58,119.39,119.5,11708.0,102.4813,102.5585,102.3956,102.4899,11708.0
2018-04-27 10:20:00,119.44,119.53,119.41,119.43,11369.0,102.4385,102.5157,102.4127,102.4299,11369.0
2018-04-27 10:25:00,119.37,119.41,119.27,119.33,13537.0,102.3784,102.4127,102.2927,102.3441,13537.0
2018-04-27 10:30:00,119.34,119.35,119.13,119.16,14853.0,102.3527,102.3613,102.1726,102.1983,14853.0
2018-04-27 10:35:00,119.17,119.17,119.0,119.12,15198.0,102.2069,102.2069,102.0611,102.164,15198.0
2018-04-27 10:40:00,119.12,119.23,118.97,118.97,21254.0,102.164,102.2584,102.0354,102.0354,21254.0
2018-04-27 10:45:00,118.97,118.99,118.84,118.89,10784.0,102.0354,102.0525,101.9239,101.9668,10784.0
2018-04-27 10:50:00,118.88,118.96,118.84,118.84,12741.0,101.9582,102.0268,101.9239,101.9239,12741.0
2018-04-27 10:55:00,118.81,118.83,118.67,118.75,13568.0,101.8981,101.9153,101.7781,101.8467,13568.0
2018-04-27 11:00:00,118.72,118.97,118.7,118.84,17198.0,101.821,102.0354,101.8038,101.9239,17198.0
2018-04-27 11:05:00,118.87,119.06,118.85,119.06,11331.0,101.9496,102.1126,101.9324,102.1126,11331.0
2018-04-27 11:10:00,119.08,119.25,119.07,119.25,31293.0,102.1297,102.2755,102.1211,102.2755,31293.0
2018-04-27 11:15:00,119.25,119.25,119.14,119.2,16500.0,102.2755,102.2755,102.1812,102.2326,16500.0
2018-04-27 11:20:00,119.2,119.45,119.19,119.35,10933.0,102.2326,102.447,102.2241,102.3613,10933.0
2018-04-27 11:25:00,119.31,119.36,119.19,119.36,6310.0,102.327,102.3699,102.2241,102.3699,6310.0
2018-04-27 11:30:00,119.33,119.34,119.21,119.26,12605.0,102.3441,102.3527,102.2412,102.2841,12605.0
2018-04-27 11:35:00,119.25,119.33,119.16,119.29,8603.0,102.2755,102.3441,102.1983,102.3098,8603.0
2018-04-27 11:40:00,119.28,119.28,119.06,119.07,6341.0,102.3012,102.3012,102.1126,102.1211,6341.0
2018-04-27 11:45:00,119.07,119.26,119.07,119.25,9458.0,102.1211,102.2841,102.1211,102.2755,9458.0
2018-04-27 11:50:00,119.23,119.29,119.12,119.19,8617.0,102.2584,102.3098,102.164,102.2241,8617.0
2018-04-27 11:55:00,119.17,119.34,119.14,119.26,6950.0,102.2069,102.3527,102.1812,102.2841,6950.0
2018-04-27 12:00:00,119.28,119.52,119.28,119.51,8637.0,102.3012,102.5071,102.3012,102.4985,8637.0
2018-04-27 12:05:00,119.51,119.54,119.46,119.49,10017.0,102.4985,102.5242,102.4556,102.4813,10017.0
2018-04-27 12:10:00,119.49,119.52,119.41,119.52,7640.0,102.4813,102.5071,102.4127,102.5071,7640.0
2018-04-27 12:15:00,119.51,119.55,119.45,119.53,6155.0,102.4985,102.5328,102.447,102.5157,6155.0
2018-04-27 12:20:00,119.55,119.57,119.5,119.54,5984.0,102.5328,102.55,102.4899,102.5242,5984.0
2018-04-27 12:25:00,119.55,119.56,119.5,119.55,6910.0,102.5328,102.5414,102.4899,102.5328,6910.0
2018-04-27 12:30:00,119.54,119.57,119.34,119.34,12630.0,102.5242,102.55,102.3527,102.3527,12630.0
2018-04-27 12:35:00,119.33,119.35,119.28,119.35,6777.0,102.3441,102.3613,102.3012,102.3613,6777.0
2018-04-27 12:40:00,119.34,119.47,119.33,119.42,8314.0,102.3527,102.4642,102.3441,102.4213,8314.0
2018-04-27 12:45:00,119.4,119.58,119.39,119.53,8528.0,102.4042,102.5585,102.3956,102.5157,8528.0
2018-04-27 12:50:00,119.54,119.64,119.52,119.64,10378.0,102.5242,102.61,102.5071,102.61,10378.0
2018-04-27 12:55:00,119.68,119.8,119.67,119.67,10550.0,102.6443,102.7472,102.6357,102.6357,10550.0
2018-04-27 13:00:00,119.69,119.71,119.64,119.64,9661.0,102.6529,102.67,102.61,102.61,9661.0
2018-04-27 13:05:00,119.64,119.71,119.6,119.67,12232.0,102.61,102.67,102.5757,102.6357,12232.0
2018-04-27 13:10:00,119.67,119.7,119.6,119.65,8720.0,102.6357,102.6615,102.5757,102.6186,8720.0
2018-04-27 13:15:00,119.65,119.7,119.64,119.66,8398.0,102.6186,102.6615,102.61,102.6271,8398.0
2018-04-27 13:20:00,119.65,119.71,119.61,119.7,15367.0,102.6186,102.67,102.5843,102.6615,15367.0
2018-04-27 13:25:00,119.72,119.72,119.61,119.64,14972.0,102.6786,102.6786,102.5843,102.61,14972.0
2018-04-27 13:30:00,119.65,119.69,119.61,119.69,13600.0,102.6186,102.6529,102.5843,102.6529,13600.0
2018-04-27 13:35:00,119.72,119.78,119.71,119.72,6849.0,102.6786,102.7301,102.67,102.6786,6849.0
2018-04-27 13:40:00,119.72,119.74,119.63,119.63,8710.0,102.6786,102.6958,102.6014,102.6014,8710.0
2018-04-27 13:45:00,119.63,119.63,119.54,119.55,9725.0,102.6014,102.6014,102.5242,102.5328,9725.0
2018-04-27 13:50:00,119.54,119.62,119.54,119.6,9348.0,102.5242,102.5928,102.5242,102.5757,9348.0
2018-04-27 13:55:00,119.62,119.65,119.61,119.61,10515.0,102.5928,102.6186,102.5843,102.5843,10515.0
2018-04-27 14:00:00,119.61,119.66,119.55,119.61,10724.0,102.5843,102.6271,102.5328,102.5843,10724.0
2018-04-27 14:05:00,119.62,119.72,119.61,119.72,9044.0,102.5928,102.6786,102.5843,102.6786,9044.0
2018-04-27 14:10:00,119.72,119.83,119.72,119.81,12052.0,102.6786,102.773,102.6786,102.7558,12052.0
2018-04-27 14:15:00,119.83,119.84,119.79,119.8,9267.0,102.773,102.7815,102.7386,102.7472,9267.0
2018-04-27 14:20:00,119.8,119.81,119.77,119.77,10168.0,102.7472,102.7558,102.7215,102.7215,10168.0
2018-04-27 14:25:00,119.79,119.83,119.79,119.81,18904.0,102.7386,102.773,102.7386,102.7558,18904.0
2018-04-27 14:30:00,119.81,119.86,119.73,119.82,20952.0,102.7558,102.7987,102.6872,102.7644,20952.0
2018-04-27 14:35:00,119.82,119.83,119.74,119.76,13303.0,102.7644,102.773,102.6958,102.7129,13303.0
2018-04-27 14:40:00,119.74,119.78,119.68,119.7,31725.0,102.6958,102.7301,102.6443,102.6615,31725.0
2018-04-27 14:45:00,119.71,119.8,119.71,119.77,23305.0,102.67,102.7472,102.67,102.7215,23305.0
2018-04-27 14:50:00,119.79,119.79,119.68,119.76,27521.0,102.7386,102.7386,102.6443,102.7129,27521.0
2018-04-27 14:55:00,119.75,119.86,119.72,119.86,23613.0,102.7043,102.7987,102.6786,102.7987,23613.0
2018-04-27 15:00:00,119.86,119.86,119.8,119.86,15469.0,102.7987,102.7987,102.7472,102.7987,15469.0
2018-04-27 15:05:00,119.84,119.88,119.81,119.86,14582.0,102.7815,102.8158,102.7558,102.7987,14582.0
2018-04-27 15:10:00,119.86,119.88,119.82,119.86,20733.0,102.7987,102.8158,102.7644,102.7987,20733.0
2018-04-27 15:15:00,119.87,119.88,119.84,119.88,13617.0,102.8073,102.8158,102.7815,102.8158,13617.0
2018-04-27 15:20:00,119.88,119.88,119.72,119.84,96189.0,102.8158,102.8158,102.6786,102.7815,96189.0
2018-04-27 15:25:00,119.84,119.86,119.67,119.76,71906.0,102.7815,102.7987,102.6357,102.7129,71906.0
2018-04-27 15:30:00,119.75,119.83,119.75,119.8,40699.0,102.7043,102.773,102.7043,102.7472,40699.0
2018-04-27 15:35:00,119.79,119.82,119.74,119.82,57895.0,102.7386,102.7644,102.6958,102.7644,57895.0
2018-04-27 15:40:00,119.82,119.89,119.77,119.8,35188.0,102.7644,102.8244,102.7215,102.7472,35188.0
2018-04-27 15:45:00,119.79,119.96,119.79,119.94,37496.0,102.7386,102.8844,102.7386,102.8673,37496.0
2018-04-27 15:50:00,119.95,120.01,119.86,119.99,68185.0,102.8759,102.9273,102.7987,102.9102,68185.0
2018-04-27 15:55:00,119.98,120.09,119.85,119.87,101700.0,102.9016,102.9959,102.7901,102.8073,101700.0
2018-04-30 09:30:00,120.0,120.0,119.49,119.52,46983.0,102.9188,102.9188,102.4813,102.5071,46983.0
2018-04-30 09:35:00,119.6,119.86,119.59,119.74,27920.0,102.5757,102.7987,102.5671,102.6958,27920.0
2018-04-30 09:40:00,119.68,120.14,119.68,120.07,37114.0,102.6443,103.0388,102.6443,102.9788,37114.0
2018-04-30 09:45:00,120.11,120.13,119.59,119.59,33285.0,103.0131,103.0302,102.5671,102.5671,33285.0
2018-04-30 09:50:00,119.63,119.63,119.24,119.45,17808.0,102.6014,102.6014,102.2669,102.447,17808.0
2018-04-30 09:55:00,119.47,119.49,119.04,119.04,21112.0,102.4642,102.4813,102.0954,102.0954,21112.0
2018-04-30 10:00:00,119.1,119.23,119.04,119.11,16443.0,102.1469,102.2584,102.0954,102.1554,16443.0
2018-04-30 10:05:00,119.13,119.19,118.97,119.03,20041.0,102.1726,102.2241,102.0354,102.0868,20041.0
2018-04-30 10:10:00,119.03,119.03,118.82,118.85,18329.0,102.0868,102.0868,101.9067,101.9324,18329.0
2018-04-30 10:15:00,118.83,118.89,118.65,118.71,15635.0,101.9153,101.9668,101.7609,101.8124,15635.0
2018-04-30 10:20:00,118.72,118.77,118.67,118.68,10754.0,101.821,101.8638,101.7781,101.7866,10754.0
2018-04-30 10:25:00,118.65,118.65,118.52,118.59,85953.0,101.7609,101.7609,101.6494,101.7095,85953.0
2018-04-30 10:30:00,118.56,118.56,118.39,118.45,28076.0,101.6837,101.6837,101.5379,101.5894,28076.0
2018-04-30 10:35:00,118.46,118.57,118.45,118.57,17520.0,101.598,101.6923,101.5894,101.6923,17520.0
2018-04-30 10:40:00,118.55,118.77,118.55,118.57,21847.0,101.6752,101.8638,101.6752,101.6923,21847.0
2018-04-30 10:45:00,118.55,118.6,118.46,118.55,20851.0,101.6752,101.718,101.598,101.6752,20851.0
2018-04-30 10:50:00,118.56,118.61,118.48,118.61,15427.0,101.6837,101.7266,101.6151,101.7266,15427.0
2018-04-30 10:55:00,118.59,118.63,118.45,118.59,29614.0,101.7095,101.7438,101.5894,101.7095,29614.0
2018-04-30 11:00:00,118.63,118.75,118.62,118.72,64891.0,101.7438,101.8467,101.7352,101.821,64891.0
2018-04-30 11:05:00,118.71,118.94,118.68,118.93,49537.0,101.8124,102.0096,101.7866,102.0011,49537.0
2018-04-30 11:10:00,118.93,118.98,118.87,118.96,37467.0,102.0011,102.0439,101.9496,102.0268,37467.0
2018-04-30 11:15:00,118.93,118.96,118.78,118.84,17826.0,102.0011,102.0268,101.8724,101.9239,17826.0
2018-04-30 11:20:00,118.83,118.85,118.77,118.79,10114.0,101.9153,101.9324,101.8638,101.881,10114.0
2018-04-30 11:25:00,118.78,118.79,118.65,118.73,30449.0,101.8724,101.881,101.7609,101.8295,30449.0
2018-04-30 11:30:00,118.73,118.9,118.7,118.87,22082.0,101.8295,101.9753,101.8038,101.9496,22082.0
2018-04-30 11:35:00,118.8,118.82,118.58,118.58,11137.0,101.8896,101.9067,101.7009,101.7009,11137.0
2018-04-30 11:40:00,118.59,118.62,118.46,118.48,10204.0,101.7095,101.7352,101.598,101.6151,10204.0
2018-04-30 11:45:00,118.51,118.54,118.26,118.29,19476.0,101.6408,101.6666,101.4264,101.4522,19476.0
2018-04-30 11:50:00,118.3,118.46,118.27,118.3,14558.0,101.4607,101.598,101.435,101.4607,14558.0
2018-04-30 11:55:00,118.3,118.65,118.3,118.58,72345.0,101.4607,101.7609,101.4607,101.7009,72345.0
2018-04-30 12:00:00,118.51,118.57,118.16,118.17,11519.0,101.6408,101.6923,101.3407,101.3492,11519.0
2018-04-30 12:05:00,118.19,118.28,118.07,118.24,14714.0,101.3664,101.4436,101.2635,101.4093,14714.0
2018-04-30 12:10:00,118.21,118.27,118.18,118.23,13357.0,101.3835,101.435,101.3578,101.4007,13357.0
2018-04-30 12:15:00,118.2,118.39,118.17,118.23,72621.0,101.375,101.5379,101.3492,101.4007,72621.0
2018-04-30 12:20:00,118.27,118.29,118.21,118.21,5764.0,101.435,101.4522,101.3835,101.3835,5764.0
2018-04-30 12:25:00,118.18,118.35,118.17,118.34,7100.0,101.3578,101.5036,101.3492,101.495,7100.0
2018-04-30 12:30:00,118.34,118.34,118.15,118.25,12418.0,101.495,101.495,101.3321,101.4179,12418.0
2018-04-30 12:35:00,118.35,118.37,118.29,118.32,14948.0,101.5036,101.5208,101.4522,101.4779,14948.0
2018-04-30 12:40:00,118.33,118.51,118.29,118.51,19923.0,101.4865,101.6408,101.4522,101.6408,19923.0
2018-04-30 12:45:00,118.5,118.54,118.45,118.54,42561.0,101.6323,101.6666,101.5894,101.6666,42561.0
2018-04-30 12:50:00,118.49,118.52,118.26,118.37,59350.0,101.6237,101.6494,101.4264,101.5208,59350.0
2018-04-30 12:55:00,118.37,118.46,118.28,118.46,8018.0,101.5208,101.598,101.4436,101.598,8018.0
2018-04-30 13:00:00,118.47,118.52,118.4,118.42,5715.0,101.6065,101.6494,101.5465,101.5637,5715.0
2018-04-30 13:05:00,118.42,118.51,118.42,118.49,5624.0,101.5637,101.6408,101.5637,101.6237,5624.0
2018-04-30 13:10:00,118.5,118.5,118.29,118.36,10425.0,101.6323,101.6323,101.4522,101.5122,10425.0
2018-04-30 13:15:00,118.33,118.46,118.33,118.43,9590.0,101.4865,101.598,101.4865,101.5722,9590.0
2018-04-30 13:20:00,118.42,118.5,118.36,118.5,15518.0,101.5637,101.6323,101.5122,101.6323,15518.0
2018-04-30 13:25:00,118.51,118.6,118.46,118.57,9497.0,101.6408,101.718,101.598,101.6923,9497.0
2018-04-30 13:30:00,118.57,118.65,118.53,118.57,6130.0,101.6923,101.7609,101.658,101.6923,6130.0
2018-04-30 13:35:00,118.59,118.75,118.58,118.64,4384.0,101.7095,101.8467,101.7009,101.7523,4384.0
2018-04-30 13:40:00,118.62,118.72,118.61,118.68,5695.0,101.7352,101.821,101.7266,101.7866,5695.0
2018-04-30 13:45:00,118.67,118.68,118.6,118.6,11219.0,101.7781,101.7866,101.718,101.718,11219.0
2018-04-30 13:50:00,118.61,118.67,118.53,118.53,6665.0,101.7266,101.7781,101.658,101.658,6665.0
2018-04-30 13:55:00,118.53,118.57,118.48,118.57,5649.0,101.658,101.6923,101.6151,101.6923,5649.0
2018-04-30 14:00:00,118.54,118.54,118.38,118.46,15133.0,101.6666,101.6666,101.5293,101.598,15133.0
2018-04-30 14:05:00,118.47,118.52,118.29,118.29,24122.0,101.6065,101.6494,101.4522,101.4522,24122.0
2018-04-30 14:10:00,118.26,118.31,118.18,118.31,5931.0,101.4264,101.4693,101.3578,101.4693,5931.0
2018-04-30 14:15:00,118.32,118.47,118.32,118.42,12178.0,101.4779,101.6065,101.4779,101.5637,12178.0
2018-04-30 14:20:00,118.44,118.57,118.41,118.5,6192.0,101.5808,101.6923,101.5551,101.6323,6192.0
2018-04-30 14:25:00,118.5,118.54,118.46,118.52,7894.0,101.6323,101.6666,101.598,101.6494,7894.0
2018-04-30 14:30:00,118.48,118.52,118.38,118.41,12176.0,101.6151,101.6494,101.5293,101.5551,12176.0
2018-04-30 14:35:00,118.38,118.45,118.32,118.37,10626.0,101.5293,101.5894,101.4779,101.5208,10626.0
2018-04-30 14:40:00,118.32,118.5,118.3,118.41,58499.0,101.4779,101.6323,101.4607,101.5551,58499.0
2018-04-30 14:45:00,118.43,118.46,118.29,118.43,33903.0,101.5722,101.598,101.4522,101.5722,33903.0
2018-04-30 14:50:00,118.43,118.44,118.29,118.35,18891.0,101.5722,101.5808,101.4522,101.5036,18891.0
2018-04-30 14:55:00,118.35,118.38,118.23,118.3,9514.0,101.5036,101.5293,101.4007,101.4607,9514.0
2018-04-30 15:00:00,118.27,118.44,118.25,118.4,43123.0,101.435,101.5808,101.4179,101.5465,43123.0
2018-04-30 15:05:00,118.4,118.48,118.35,118.39,16365.0,101.5465,101.6151,101.5036,101.5379,16365.0
2018-04-30 15:10:00,118.39,118.48,118.38,118.45,10759.0,101.5379,101.6151,101.5293,101.5894,10759.0
2018-04-30 15:15:00,118.46,118.53,118.43,118.51,12419.0,101.598,101.658,101.5722,101.6408,12419.0
2018-04-30 15:20:00,118.49,118.53,118.29,118.3,16213.0,101.6237,101.658,101.4522,101.4607,16213.0
2018-04-30 15:25:00,118.3,118.44,118.25,118.4,30163.0,101.4607,101.5808,101.4179,101.5465,30163.0
2018-04-30 15:30:00,118.41,118.66,118.39,118.63,25227.0,101.5551,101.7695,101.5379,101.7438,25227.0
2018-04-30 15:35:00,118.64,118.72,118.56,118.69,15839.0,101.7523,101.821,101.6837,101.7952,15839.0
2018-04-30 15:40:00,118.7,118.74,118.64,118.7,16993.0,101.8038,101.8381,101.7523,101.8038,16993.0
2018-04-30 15:45:00,118.7,118.85,118.7,118.71,17095.0,101.8038,101.9324,101.8038,101.8124,17095.0
2018-04-30 15:50:00,118.61,118.61,118.24,118.26,64769.0,101.7266,101.7266,101.4093,101.4264,64769.0
2018-04-30 15:55:00,118.28,118.33,118.06,118.07,99270.0,101.4436,101.4865,101.2549,101.2635,99270.0
2018-05-01 09:30:00,112.65,117.18,112.58,116.9,98832.0,96.615,100.5002,96.5549,100.26,98832.0
2018-05-01 09:35:00,116.8,117.61,116.76,117.48,21370.0,100.1743,100.869,100.1399,100.7575,21370.0
2018-05-01 09:40:00,117.37,117.45,117.03,117.13,16853.0,100.6631,100.7317,100.3715,100.4573,16853.0
2018-05-01 09:45:00,117.25,117.37,117.1,117.13,143224.0,100.5602,100.6631,100.4315,100.4573,143224.0
2018-05-01 09:50:00,117.24,117.53,117.2,117.52,22258.0,100.5516,100.8003,100.5173,100.7918,22258.0
2018-05-01 09:55:00,117.52,117.52,117.08,117.14,18475.0,100.7918,100.7918,100.4144,100.4659,18475.0
2018-05-01 10:00:00,117.12,117.32,117.06,117.2,33540.0,100.4487,100.6202,100.3972,100.5173,33540.0
2018-05-01 10:05:00,117.25,117.33,117.12,117.23,31519.0,100.5602,100.6288,100.4487,100.543,31519.0
2018-05-01 10:10:00,117.23,117.42,117.2,117.37,10825.0,100.543,100.706,100.5173,100.6631,10825.0
2018-05-01 10:15:00,117.42,117.64,117.42,117.63,18715.0,100.706,100.8947,100.706,100.8861,18715.0
2018-05-01 10:20:00,117.59,118.0,117.5,117.95,44396.0,100.8518,101.2034,100.7746,101.1606,44396.0
2018-05-01 10:25:00,117.92,118.01,117.87,117.96,50445.0,101.1348,101.212,101.0919,101.1691,50445.0
2018-05-01 10:30:00,117.98,118.15,117.83,118.1,21715.0,101.1863,101.3321,101.0576,101.2892,21715.0
2018-05-01 10:35:00,118.06,118.31,118.06,118.17,20131.0,101.2549,101.4693,101.2549,101.3492,20131.0
2018-05-01 10:40:00,118.18,118.24,117.98,118.13,30856.0,101.3578,101.4093,101.1863,101.3149,30856.0
2018-05-01 10:45:00,118.15,118.27,118.07,118.09,10847.0,101.3321,101.435,101.2635,101.2806,10847.0
2018-05-01 10:50:00,118.13,118.14,117.81,117.82,12067.0,101.3149,101.3235,101.0405,101.0491,12067.0
2018-05-01 10:55:00,117.85,118.09,117.76,118.08,31793.0,101.0748,101.2806,100.9976,101.2721,31793.0
2018-05-01 11:00:00,118.03,118.08,117.9,118.0,100832.0,101.2292,101.2721,101.1177,101.2034,100832.0
2018-05-01 11:05:00,118.0,118.08,117.69,117.74,36128.0,101.2034,101.2721,100.9376,100.9804,36128.0
2018-05-01 11:10:00,117.77,117.93,117.74,117.82,28690.0,101.0062,101.1434,100.9804,101.0491,28690.0
2018-05-01 11:15:00,117.83,117.99,117.81,117.92,10897.0,101.0576,101.1949,101.0405,101.1348,10897.0
2018-05-01 11:20:00,117.96,118.02,117.84,117.84,12100.0,101.1691,101.2206,101.0662,101.0662,12100.0
2018-05-01 11:25:00,117.84,117.85,117.68,117.68,5872.0,101.0662,101.0748,100.929,100.929,5872.0
2018-05-01 11:30:00,117.68,117.88,117.68,117.84,8782.0,100.929,101.1005,100.929,101.0662,8782.0
2018-05-01 11:35:00,117.82,117.91,117.78,117.84,9696.0,101.0491,101.1263,101.0148,101.0662,9696.0
2018-05-01 11:40:00,117.88,117.96,117.88,117.9,10169.0,101.1005,101.1691,101.1005,101.1177,10169.0
2018-05-01 11:45:00,117.88,117.91,117.65,117.7,9582.0,101.1005,101.1263,100.9033,100.9461,9582.0
2018-05-01 11:50:00,117.67,117.75,117.65,117.71,11375.0,100.9204,100.989,100.9033,100.9547,11375.0
2018-05-01 11:55:00,117.69,117.78,117.37,117.37,20708.0,100.9376,101.0148,100.6631,100.6631,20708.0
2018-05-01 12:00:00,117.43,117.57,117.41,117.5,8811.0,100.7146,100.8346,100.6974,100.7746,8811.0
2018-05-01 12:05:00,117.5,117.55,117.46,117.54,4741.0,100.7746,100.8175,100.7403,100.8089,4741.0
2018-05-01 12:10:00,117.53,117.6,117.51,117.58,7826.0,100.8003,100.8604,100.7832,100.8432,7826.0
2018-05-01 12:15:00,117.57,117.6,117.5,117.59,7703.0,100.8346,100.8604,100.7746,100.8518,7703.0
2018-05-01 12:20:00,117.58,117.64,117.56,117.61,8369.0,100.8432,100.8947,100.8261,100.869,8369.0
2018-05-01 12:25:00,117.63,117.77,117.56,117.73,9908.0,100.8861,101.0062,100.8261,100.9719,9908.0
2018-05-01 12:30:00,117.77,117.84,117.75,117.84,7223.0,101.0062,101.0662,100.989,101.0662,7223.0
2018-05-01 12:35:00,117.8,117.84,117.66,117.66,6266.0,101.0319,101.0662,100.9118,100.9118,6266.0
2018-05-01 12:40:00,117.68,117.7,117.6,117.67,6723.0,100.929,100.9461,100.8604,100.9204,6723.0
2018-05-01 12:45:00,117.67,117.73,117.52,117.56,8429.0,100.9204,100.9719,100.7918,100.8261,8429.0
2018-05-01 12:50:00,117.55,117.6,117.53,117.57,5659.0,100.8175,100.8604,100.8003,100.8346,5659.0
2018-05-01 12:55:00,117.58,117.61,117.4,117.43,6398.0,100.8432,100.869,100.6888,100.7146,6398.0
2018-05-01 13:00:00,117.4,117.42,117.16,117.25,7756.0,100.6888,100.706,100.483,100.5602,7756.0
2018-05-01 13:05:00,117.24,117.25,117.06,117.07,7368.0,100.5516,100.5602,100.3972,100.4058,7368.0
2018-05-01 13:10:00,117.08,117.26,117.08,117.26,7518.0,100.4144,100.5688,100.4144,100.5688,7518.0
2018-05-01 13:15:00,117.22,117.22,117.11,117.19,7858.0,100.5345,100.5345,100.4401,100.5087,7858.0
2018-05-01 13:20:00,117.21,117.21,117.11,117.17,6603.0,100.5259,100.5259,100.4401,100.4916,6603.0
2018-05-01 13:25:00,117.18,117.19,117.11,117.19,7477.0,100.5002,100.5087,100.4401,100.5087,7477.0
2018-05-01 13:30:00,117.18,117.21,117.14,117.19,8294.0,100.5002,100.5259,100.4659,100.5087,8294.0
2018-05-01 13:35:00,117.21,117.32,117.2,117.26,12583.0,100.5259,100.6202,100.5173,100.5688,12583.0
2018-05-01 13:40:00,117.25,117.53,117.23,117.53,12604.0,100.5602,100.8003,100.543,100.8003,12604.0
2018-05-01 13:45:00,117.54,117.87,117.51,117.76,12405.0,100.8089,101.0919,100.7832,100.9976,12405.0
2018-05-01 13:50:00,117.76,117.88,117.66,117.88,10658.0,100.9976,101.1005,100.9118,101.1005,10658.0
2018-05-01 13:55:00,117.9,118.12,117.87,118.1,8573.0,101.1177,101.3064,101.0919,101.2892,8573.0
2018-05-01 14:00:00,118.1,118.21,118.05,118.15,9329.0,101.2892,101.3835,101.2463,101.3321,9329.0
2018-05-01 14:05:00,118.13,118.13,117.99,118.06,9444.0,101.3149,101.3149,101.1949,101.2549,9444.0
2018-05-01 14:10:00,118.08,118.13,118.04,118.05,12996.0,101.2721,101.3149,101.2377,101.2463,12996.0
2018-05-01 14:15:00,118.05,118.1,118.04,118.1,9429.0,101.2463,101.2892,101.2377,101.2892,9429.0
2018-05-01 14:20:00,118.14,118.34,118.1,118.32,12101.0,101.3235,101.495,101.2892,101.4779,12101.0
2018-05-01 14:25:00,118.33,118.38,118.17,118.2,11460.0,101.4865,101.5293,101.3492,101.375,11460.0
2018-05-01 14:30:00,118.2,118.29,118.17,118.26,13986.0,101.375,101.4522,101.3492,101.4264,13986.0
2018-05-01 14:35:00,118.28,118.3,118.2,118.27,14814.0,101.4436,101.4607,101.375,101.435,14814.0
2018-05-01 14:40:00,118.27,118.67,118.26,118.67,18201.0,101.435,101.7781,101.4264,101.7781,18201.0
2018-05-01 14:45:00,118.66,118.88,118.64,118.88,20159.0,101.7695,101.9582,101.7523,101.9582,20159.0
2018-05-01 14:50:00,118.88,118.97,118.84,118.89,30708.0,101.9582,102.0354,101.9239,101.9668,30708.0
2018-05-01 14:55:00,118.88,119.11,118.87,119.09,25426.0,101.9582,102.1554,101.9496,102.1383,25426.0
2018-05-01 15:00:00,119.08,119.12,118.76,118.81,30308.0,102.1297,102.164,101.8553,101.8981,30308.0
2018-05-01 15:05:00,118.8,118.93,118.8,118.89,71950.0,101.8896,102.0011,101.8896,101.9668,71950.0
2018-05-01 15:10:00,118.9,118.91,118.74,118.76,34651.0,101.9753,101.9839,101.8381,101.8553,34651.0
2018-05-01 15:15:00,118.77,118.81,118.75,118.75,20882.0,101.8638,101.8981,101.8467,101.8467,20882.0
2018-05-01 15:20:00,118.77,118.8,118.63,118.66,32037.0,101.8638,101.8896,101.7438,101.7695,32037.0
2018-05-01 15:25:00,118.67,118.68,118.48,118.62,41434.0,101.7781,101.7866,101.6151,101.7352,41434.0
2018-05-01 15:30:00,118.62,118.75,118.61,118.72,30802.0,101.7352,101.8467,101.7266,101.821,30802.0
2018-05-01 15:35:00,118.71,118.73,118.65,118.68,25014.0,101.8124,101.8295,101.7609,101.7866,25014.0
2018-05-01 15:40:00,118.67,118.73,118.64,118.67,31970.0,101.7781,101.8295,101.7523,101.7781,31970.0
2018-05-01 15:45:00,118.68,118.75,118.49,118.61,112209.0,101.7866,101.8467,101.6237,101.7266,112209.0
2018-05-01 15:50:00,118.62,119.14,118.62,118.79,86414.0,101.7352,102.1812,101.7352,101.881,86414.0
2018-05-01 15:55:00,118.81,118.92,118.8,118.8,113163.0,101.8981,101.9925,101.8896,101.8896,113163.0
2018-05-02 09:30:00,123.01,123.99,122.51,122.52,162879.0,105.5003,106.3408,105.0715,105.08,162879.0
2018-05-02 09:35:00,122.75,122.92,122.0,122.2,86007.0,105.2773,105.4231,104.6341,104.8056,86007.0
2018-05-02 09:40:00,122.32,122.84,121.69,122.84,67273.0,104.9085,105.3545,104.3682,105.3545,67273.0
2018-05-02 09:45:00,122.67,122.98,122.52,122.65,78333.0,105.2087,105.4746,105.08,105.1915,78333.0
2018-05-02 09:50:00,122.64,122.68,121.88,122.38,53537.0,105.183,105.2173,104.5311,104.96,53537.0
2018-05-02 09:55:00,122.38,122.64,122.23,122.5,62570.0,104.96,105.183,104.8313,105.0629,62570.0
2018-05-02 10:00:00,122.54,122.6,122.29,122.49,92520.0,105.0972,105.1487,104.8828,105.0543,92520.0
2018-05-02 10:05:00,122.49,122.77,122.24,122.67,157854.0,105.0543,105.2945,104.8399,105.2087,157854.0
2018-05-02 10:10:00,122.66,122.76,122.31,122.61,58537.0,105.2001,105.2859,104.8999,105.1572,58537.0
2018-05-02 10:15:00,122.66,122.78,122.56,122.77,42187.0,105.2001,105.303,105.1144,105.2945,42187.0
2018-05-02 10:20:00,122.79,122.79,122.25,122.36,39067.0,105.3116,105.3116,104.8485,104.9428,39067.0
2018-05-02 10:25:00,122.42,122.65,122.13,122.29,40872.0,104.9943,105.1915,104.7456,104.8828,40872.0
2018-05-02 10:30:00,122.28,122.56,122.24,122.26,29233.0,104.8742,105.1144,104.8399,104.8571,29233.0
2018-05-02 10:35:00,122.25,122.47,122.15,122.2,43551.0,104.8485,105.0372,104.7627,104.8056,43551.0
2018-05-02 10:40:00,122.18,122.25,121.36,121.42,66093.0,104.7884,104.8485,104.0852,104.1366,66093.0
2018-05-02 10:45:00,121.42,122.03,121.38,121.9,45929.0,104.1366,104.6598,104.1023,104.5483,45929.0
2018-05-02 10:50:00,121.9,122.25,121.9,122.15,31985.0,104.5483,104.8485,104.5483,104.7627,31985.0
2018-05-02 10:55:00,122.16,122.3,122.0,122.18,57693.0,104.7713,104.8914,104.6341,104.7884,57693.0
2018-05-02 11:00:00,122.18,122.25,121.96,121.97,70517.0,104.7884,104.8485,104.5998,104.6083,70517.0
2018-05-02 11:05:00,122.01,122.08,121.8,121.83,31915.0,104.6426,104.7027,104.4625,104.4883,31915.0
2018-05-02 11:10:00,121.85,122.07,121.8,121.89,27786.0,104.5054,104.6941,104.4625,104.5397,27786.0
2018-05-02 11:15:00,121.93,121.93,121.61,121.65,55623.0,104.574,104.574,104.2996,104.3339,55623.0
2018-05-02 11:20:00,121.62,121.74,121.37,121.44,30265.0,104.3082,104.4111,104.0937,104.1538,30265.0
2018-05-02 11:25:00,121.44,121.63,121.33,121.5,28438.0,104.1538,104.3167,104.0594,104.2052,28438.0
2018-05-02 11:30:00,121.48,121.55,121.33,121.44,28420.0,104.1881,104.2481,104.0594,104.1538,28420.0
2018-05-02 11:35:00,121.44,121.46,121.24,121.32,50315.0,104.1538,104.1709,103.9822,104.0509,50315.0
2018-05-02 11:40:00,121.33,121.35,120.91,120.99,28144.0,104.0594,104.0766,103.6992,103.7678,28144.0
2018-05-02 11:45:00,121.02,121.05,120.81,120.88,24091.0,103.7936,103.8193,103.6135,103.6735,24091.0
2018-05-02 11:50:00,120.8,120.85,120.28,120.33,36466.0,103.6049,103.6478,103.1589,103.2018,36466.0
2018-05-02 11:55:00,120.33,120.78,120.31,120.64,105749.0,103.2018,103.5877,103.1846,103.4677,105749.0
2018-05-02 12:00:00,120.67,120.73,120.44,120.52,52615.0,103.4934,103.5448,103.2961,103.3647,52615.0
2018-05-02 12:05:00,120.52,120.76,120.47,120.7,45508.0,103.3647,103.5706,103.3219,103.5191,45508.0
2018-05-02 12:10:00,120.65,120.7,120.53,120.54,21080.0,103.4762,103.5191,103.3733,103.3819,21080.0
2018-05-02 12:15:00,120.54,120.77,120.52,120.57,39541.0,103.3819,103.5791,103.3647,103.4076,39541.0
2018-05-02 12:20:00,120.6,120.86,120.56,120.82,62800.0,103.4333,103.6563,103.399,103.622,62800.0
2018-05-02 12:25:00,120.83,120.91,120.7,120.72,34784.0,103.6306,103.6992,103.5191,103.5363,34784.0
2018-05-02 12:30:00,120.7,120.82,120.68,120.77,154214.0,103.5191,103.622,103.502,103.5791,154214.0
2018-05-02 12:35:00,120.77,121.31,120.75,121.2,89824.0,103.5791,104.0423,103.562,103.9479,89824.0
2018-05-02 12:40:00,121.24,121.43,121.16,121.32,20510.0,103.9822,104.1452,103.9136,104.0509,20510.0
2018-05-02 12:45:00,121.32,121.42,121.21,121.23,32574.0,104.0509,104.1366,103.9565,103.9737,32574.0
2018-05-02 12:50:00,121.23,121.31,121.03,121.05,43307.0,103.9737,104.0423,103.8021,103.8193,43307.0
2018-05-02 12:55:00,121.11,121.11,120.96,121.04,45951.0,103.8708,103.8708,103.7421,103.8107,45951.0
2018-05-02 13:00:00,121.05,121.1,120.99,121.01,51691.0,103.8193,103.8622,103.7678,103.785,51691.0
2018-05-02 13:05:00,121.01,121.03,120.95,120.98,50634.0,103.785,103.8021,103.7335,103.7593,50634.0
2018-05-02 13:10:00,121.0,121.4,120.99,121.37,39812.0,103.7764,104.1195,103.7678,104.0937,39812.0
2018-05-02 13:15:00,121.37,121.8,121.36,121.64,41019.0,104.0937,104.4625,104.0852,104.3253,41019.0
2018-05-02 13:20:00,121.64,121.69,121.55,121.62,44996.0,104.3253,104.3682,104.2481,104.3082,44996.0
2018-05-02 13:25:00,121.63,121.83,121.57,121.66,50124.0,104.3167,104.4883,104.2653,104.3425,50124.0
2018-05-02 13:30:00,121.71,121.8,121.69,121.71,13548.0,104.3853,104.4625,104.3682,104.3853,13548.0
2018-05-02 13:35:00,121.72,121.91,121.7,121.76,17693.0,104.3939,104.5569,104.3768,104.4282,17693.0
2018-05-02 13:40:00,121.76,122.02,121.76,122.02,15181.0,104.4282,104.6512,104.4282,104.6512,15181.0
2018-05-02 13:45:00,122.02,122.25,121.98,122.19,19045.0,104.6512,104.8485,104.6169,104.797,19045.0
2018-05-02 13:50:00,122.18,122.67,122.17,122.64,29322.0,104.7884,105.2087,104.7799,105.183,29322.0
2018-05-02 13:55:00,122.64,122.82,122.64,122.82,35528.0,105.183,105.3373,105.183,105.3373,35528.0
2018-05-02 14:00:00,122.81,123.25,122.69,123.22,43985.0,105.3288,105.7061,105.2258,105.6804,43985.0
2018-05-02 14:05:00,123.18,123.76,123.09,123.61,35917.0,105.6461,106.1435,105.5689,106.0149,35917.0
2018-05-02 14:10:00,123.61,123.76,123.59,123.69,59394.0,106.0149,106.1435,105.9977,106.0835,59394.0
2018-05-02 14:15:00,123.68,123.73,123.39,123.41,58243.0,106.0749,106.1178,105.8262,105.8434,58243.0
2018-05-02 14:20:00,123.43,123.56,123.33,123.45,51392.0,105.8605,105.972,105.7747,105.8777,51392.0
2018-05-02 14:25:00,123.47,123.58,123.43,123.45,26069.0,105.8948,105.9892,105.8605,105.8777,26069.0
2018-05-02 14:30:00,123.49,123.5,123.33,123.35,23263.0,105.912,105.9205,105.7747,105.7919,23263.0
2018-05-02 14:35:00,123.32,123.42,123.22,123.3,23076.0,105.7662,105.8519,105.6804,105.749,23076.0
2018-05-02 14:40:00,123.28,123.33,123.18,123.28,90234.0,105.7319,105.7747,105.6461,105.7319,90234.0
2018-05-02 14:45:00,123.27,123.48,123.26,123.33,86173.0,105.7233,105.9034,105.7147,105.7747,86173.0
2018-05-02 14:50:00,123.39,123.51,122.89,122.89,85053.0,105.8262,105.9291,105.3974,105.3974,85053.0
2018-05-02 14:55:00,123.0,123.15,122.85,123.02,30884.0,105.4917,105.6204,105.3631,105.5089,30884.0
2018-05-02 15:00:00,123.02,123.14,122.86,123.12,21239.0,105.5089,105.6118,105.3716,105.5946,21239.0
2018-05-02 15:05:00,123.15,123.34,123.11,123.3,19121.0,105.6204,105.7833,105.5861,105.749,19121.0
2018-05-02 15:10:00,123.32,123.34,123.08,123.14,47030.0,105.7662,105.7833,105.5603,105.6118,47030.0
2018-05-02 15:15:00,123.14,123.14,122.83,122.86,51045.0,105.6118,105.6118,105.3459,105.3716,51045.0
2018-05-02 15:20:00,122.85,122.85,122.38,122.38,37727.0,105.3631,105.3631,104.96,104.96,37727.0
2018-05-02 15:25:00,122.37,122.56,122.37,122.51,29370.0,104.9514,105.1144,104.9514,105.0715,29370.0
2018-05-02 15:30:00,122.51,122.58,122.41,122.42,97950.0,105.0715,105.1315,104.9857,104.9943,97950.0
2018-05-02 15:35:00,122.42,122.42,122.24,122.38,41724.0,104.9943,104.9943,104.8399,104.96,41724.0
2018-05-02 15:40:00,122.4,122.55,122.4,122.47,70379.0,104.9771,105.1058,104.9771,105.0372,70379.0
2018-05-02 15:45:00,122.45,122.45,122.24,122.32,60411.0,105.02,105.02,104.8399,104.9085,60411.0
2018-05-02 15:50:00,122.31,122.32,121.92,122.04,91076.0,104.8999,104.9085,104.5655,104.6684,91076.0
2018-05-02 15:55:00,122.04,122.15,121.99,122.07,165985.0,104.6684,104.7627,104.6255,104.6941,165985.0
2018-05-03 09:30:00,121.67,122.48,120.58,122.47,37207.0,104.351,105.0457,103.4162,105.0372,37207.0
2018-05-03 09:35:00,122.17,122.47,121.63,121.77,15818.0,104.7799,105.0372,104.3167,104.4368,15818.0
2018-05-03 09:40:00,121.73,121.98,120.99,121.76,17603.0,104.4025,104.6169,103.7678,104.4282,17603.0
2018-05-03 09:45:00,121.84,122.5,121.57,122.28,25501.0,104.4968,105.0629,104.2653,104.8742,25501.0
2018-05-03 09:50:00,122.47,122.55,122.35,122.5,26396.0,105.0372,105.1058,104.9342,105.0629,26396.0
2018-05-03 09:55:00,122.5,122.58,122.42,122.54,44880.0,105.0629,105.1315,104.9943,105.0972,44880.0
2018-05-03 10:00:00,122.54,122.65,122.38,122.49,62961.0,105.0972,105.1915,104.96,105.0543,62961.0
2018-05-03 10:05:00,122.49,122.51,122.35,122.5,29437.0,105.0543,105.0715,104.9342,105.0629,29437.0
2018-05-03 10:10:00,122.47,122.63,122.34,122.41,68323.0,105.0372,105.1744,104.9257,104.9857,68323.0
2018-05-03 10:15:00,122.38,122.8,122.38,122.59,77892.0,104.96,105.3202,104.96,105.1401,77892.0
2018-05-03 10:20:00,122.56,122.63,122.37,122.49,18400.0,105.1144,105.1744,104.9514,105.0543,18400.0
2018-05-03 10:25:00,122.55,122.71,122.36,122.7,24123.0,105.1058,105.243,104.9428,105.2344,24123.0
2018-05-03 10:30:00,122.68,122.68,122.32,122.36,24329.0,105.2173,105.2173,104.9085,104.9428,24329.0
2018-05-03 10:35:00,122.37,122.41,121.62,121.92,36670.0,104.9514,104.9857,104.3082,104.5655,36670.0
2018-05-03 10:40:00,121.94,122.08,121.75,121.75,22897.0,104.5826,104.7027,104.4197,104.4197,22897.0
2018-05-03 10:45:00,121.75,122.08,121.74,122.08,24726.0,104.4197,104.7027,104.4111,104.7027,24726.0
2018-05-03 10:50:00,122.1,122.31,121.97,122.27,22308.0,104.7198,104.8999,104.6083,104.8656,22308.0
2018-05-03 10:55:00,122.25,122.3,121.78,122.22,22679.0,104.8485,104.8914,104.4454,104.8227,22679.0
2018-05-03 11:00:00,122.26,122.57,122.15,122.56,13500.0,104.8571,105.1229,104.7627,105.1144,13500.0
2018-05-03 11:05:00,122.58,122.7,122.48,122.63,16071.0,105.1315,105.2344,105.0457,105.1744,16071.0
2018-05-03 11:10:00,122.57,122.78,122.56,122.59,21279.0,105.1229,105.303,105.1144,105.1401,21279.0
2018-05-03 11:15:00,122.59,122.66,122.54,122.61,20847.0,105.1401,105.2001,105.0972,105.1572,20847.0
2018-05-03 11:20:00,122.58,122.58,122.32,122.44,16773.0,105.1315,105.1315,104.9085,105.0114,16773.0
2018-05-03 11:25:00,122.43,122.65,122.38,122.48,22657.0,105.0029,105.1915,104.96,105.0457,22657.0
2018-05-03 11:30:00,122.48,122.6,122.37,122.6,14937.0,105.0457,105.1487,104.9514,105.1487,14937.0
2018-05-03 11:35:00,122.63,122.65,122.42,122.44,34457.0,105.1744,105.1915,104.9943,105.0114,34457.0
2018-05-03 11:40:00,122.48,122.54,122.37,122.52,17898.0,105.0457,105.0972,104.9514,105.08,17898.0
2018-05-03 11:45:00,122.52,122.72,122.46,122.71,134201.0,105.08,105.2516,105.0286,105.243,134201.0
2018-05-03 11:50:00,122.68,122.89,122.65,122.86,18058.0,105.2173,105.3974,105.1915,105.3716,18058.0
2018-05-03 11:55:00,122.86,122.86,122.68,122.68,13355.0,105.3716,105.3716,105.2173,105.2173,13355.0
2018-05-03 12:00:00,122.71,122.93,122.55,122.55,31126.0,105.243,105.4317,105.1058,105.1058,31126.0
2018-05-03 12:05:00,122.56,122.67,122.42,122.46,11034.0,105.1144,105.2087,104.9943,105.0286,11034.0
2018-05-03 12:10:00,122.47,122.47,122.28,122.4,7875.0,105.0372,105.0372,104.8742,104.9771,7875.0
2018-05-03 12:15:00,122.39,122.42,122.28,122.39,11500.0,104.9686,104.9943,104.8742,104.9686,11500.0
2018-05-03 12:20:00,122.42,122.48,122.33,122.33,13352.0,104.9943,105.0457,104.9171,104.9171,13352.0
2018-05-03 12:25:00,122.31,122.38,122.26,122.33,9000.0,104.8999,104.96,104.8571,104.9171,9000.0
2018-05-03 12:30:00,122.32,122.66,122.32,122.66,8495.0,104.9085,105.2001,104.9085,105.2001,8495.0
2018-05-03 12:35:00,122.69,122.9,122.61,122.68,33287.0,105.2258,105.406,105.1572,105.2173,33287.0
2018-05-03 12:40:00,122.68,122.94,122.63,122.94,105610.0,105.2173,105.4403,105.1744,105.4403,105610.0
2018-05-03 12:45:00,122.94,123.03,122.82,122.87,33419.0,105.4403,105.5175,105.3373,105.3802,33419.0
2018-05-03 12:50:00,122.84,122.93,122.82,122.87,44461.0,105.3545,105.4317,105.3373,105.3802,44461.0
2018-05-03 12:55:00,122.86,122.97,122.85,122.89,52134.0,105.3716,105.466,105.3631,105.3974,52134.0
2018-05-03 13:00:00,122.88,122.92,122.77,122.84,16241.0,105.3888,105.4231,105.2945,105.3545,16241.0
2018-05-03 13:05:00,122.85,122.85,122.67,122.71,26219.0,105.3631,105.3631,105.2087,105.243,26219.0
2018-05-03 13:10:00,122.72,122.82,122.67,122.72,18901.0,105.2516,105.3373,105.2087,105.2516,18901.0
2018-05-03 13:15:00,122.72,122.86,122.7,122.73,43362.0,105.2516,105.3716,105.2344,105.2602,43362.0
2018-05-03 13:20:00,122.76,122.78,122.67,122.67,24275.0,105.2859,105.303,105.2087,105.2087,24275.0
2018-05-03 13:25:00,122.73,122.79,122.72,122.76,13940.0,105.2602,105.3116,105.2516,105.2859,13940.0
2018-05-03 13:30:00,122.76,122.86,122.71,122.77,91303.0,105.2859,105.3716,105.243,105.2945,91303.0
2018-05-03 13:35:00,122.77,122.86,122.74,122.8,119910.0,105.2945,105.3716,105.2687,105.3202,119910.0
2018-05-03 13:40:00,122.8,122.81,122.73,122.76,41553.0,105.3202,105.3288,105.2602,105.2859,41553.0
2018-05-03 13:45:00,122.76,122.92,122.75,122.88,43007.0,105.2859,105.4231,105.2773,105.3888,43007.0
2018-05-03 13:50:00,122.88,123.17,122.8,123.17,12516.0,105.3888,105.6375,105.3202,105.6375,12516.0
2018-05-03 13:55:00,123.18,123.35,123.15,123.19,18675.0,105.6461,105.7919,105.6204,105.6547,18675.0
2018-05-03 14:00:00,123.17,123.21,122.95,123.21,19143.0,105.6375,105.6718,105.4488,105.6718,19143.0
2018-05-03 14:05:00,123.22,123.5,123.2,123.5,14819.0,105.6804,105.9205,105.6633,105.9205,14819.0
2018-05-03 14:10:00,123.48,123.59,122.97,123.0,67158.0,105.9034,105.9977,105.466,105.4917,67158.0
2018-05-03 14:15:00,122.98,123.08,122.91,122.96,44082.0,105.4746,105.5603,105.4145,105.4574,44082.0
2018-05-03 14:20:00,122.96,123.0,122.9,122.95,13487.0,105.4574,105.4917,105.406,105.4488,13487.0
2018-05-03 14:25:00,122.96,123.16,122.93,123.11,43943.0,105.4574,105.6289,105.4317,105.5861,43943.0
2018-05-03 14:30:00,123.14,123.35,123.03,123.28,143444.0,105.6118,105.7919,105.5175,105.7319,143444.0
2018-05-03 14:35:00,123.28,123.39,123.23,123.28,46451.0,105.7319,105.8262,105.689,105.7319,46451.0
2018-05-03 14:40:00,123.22,123.35,123.17,123.25,33954.0,105.6804,105.7919,105.6375,105.7061,33954.0
2018-05-03 14:45:00,123.23,123.31,123.19,123.23,23232.0,105.689,105.7576,105.6547,105.689,23232.0
2018-05-03 14:50:00,123.26,123.27,123.16,123.22,22383.0,105.7147,105.7233,105.6289,105.6804,22383.0
2018-05-03 14:55:00,123.22,123.29,123.03,123.03,33598.0,105.6804,105.7404,105.5175,105.5175,33598.0
2018-05-03 15:00:00,123.06,123.06,122.98,122.99,89145.0,105.5432,105.5432,105.4746,105.4831,89145.0
2018-05-03 15:05:00,122.99,123.09,122.96,122.98,58137.0,105.4831,105.5689,105.4574,105.4746,58137.0
2018-05-03 15:10:00,122.98,123.02,122.89,122.91,41160.0,105.4746,105.5089,105.3974,105.4145,41160.0
2018-05-03 15:15:00,122.92,123.04,122.8,122.86,47262.0,105.4231,105.526,105.3202,105.3716,47262.0
2018-05-03 15:20:00,122.86,123.03,122.82,122.99,40017.0,105.3716,105.5175,105.3373,105.4831,40017.0
2018-05-03 15:25:00,122.99,123.05,122.95,123.02,54006.0,105.4831,105.5346,105.4488,105.5089,54006.0
2018-05-03 15:30:00,123.03,123.15,122.99,123.02,130172.0,105.5175,105.6204,105.4831,105.5089,130172.0
2018-05-03 15:35:00,123.02,123.06,122.9,122.95,68612.0,105.5089,105.5432,105.406,105.4488,68612.0
2018-05-03 15:40:00,122.94,122.95,122.81,122.82,54822.0,105.4403,105.4488,105.3288,105.3373,54822.0
2018-05-03 15:45:00,122.84,122.93,122.72,122.74,59801.0,105.3545,105.4317,105.2516,105.2687,59801.0
2018-05-03 15:50:00,122.73,122.92,122.69,122.84,76207.0,105.2602,105.4231,105.2258,105.3545,76207.0
2018-05-03 15:55:00,122.85,123.22,122.78,123.12,156336.0,105.3631,105.6804,105.303,105.5946,156336.0
2018-05-04 09:30:00,122.5,122.89,122.09,122.82,36148.0,105.0629,105.3974,104.7113,105.3373,36148.0
2018-05-04 09:35:00,122.72,122.72,122.11,122.38,8144.0,105.2516,105.2516,104.7284,104.96,8144.0
2018-05-04 09:40:00,122.53,122.58,122.19,122.23,10900.0,105.0886,105.1315,104.797,104.8313,10900.0
2018-05-04 09:45:00,122.21,122.46,121.97,122.26,34031.0,104.8142,105.0286,104.6083,104.8571,34031.0
2018-05-04 09:50:00,122.29,122.32,122.09,122.27,11020.0,104.8828,104.9085,104.7113,104.8656,11020.0
2018-05-04 09:55:00,122.33,122.33,122.15,122.2,9498.0,104.9171,104.9171,104.7627,104.8056,9498.0
2018-05-04 10:00:00,122.2,122.49,122.19,122.46,12646.0,104.8056,105.0543,104.797,105.0286,12646.0
2018-05-04 10:05:00,122.47,123.04,122.47,123.03,8661.0,105.0372,105.526,105.0372,105.5175,8661.0
2018-05-04 10:10:00,123.05,123.27,122.95,123.27,8170.0,105.5346,105.7233,105.4488,105.7233,8170.0
2018-05-04 10:15:00,123.2,123.49,123.12,123.38,15310.0,105.6633,105.912,105.5946,105.8176,15310.0
2018-05-04 10:20:00,123.4,123.59,123.31,123.59,7550.0,105.8348,105.9977,105.7576,105.9977,7550.0
2018-05-04 10:25:00,123.6,123.92,123.56,123.92,12780.0,106.0063,106.2808,105.972,106.2808,12780.0
2018-05-04 10:30:00,123.9,124.02,123.76,123.95,22537.0,106.2636,106.3665,106.1435,106.3065,22537.0
2018-05-04 10:35:00,123.96,124.25,123.81,124.25,18016.0,106.3151,106.5638,106.1864,106.5638,18016.0
2018-05-04 10:40:00,124.32,124.56,124.18,124.56,16706.0,106.6238,106.8297,106.5038,106.8297,16706.0
2018-05-04 10:45:00,124.53,124.54,124.1,124.29,15350.0,106.8039,106.8125,106.4351,106.5981,15350.0
2018-05-04 10:50:00,124.26,124.32,124.14,124.31,17892.0,106.5724,106.6238,106.4694,106.6153,17892.0
2018-05-04 10:55:00,124.33,124.34,124.13,124.13,19676.0,106.6324,106.641,106.4609,106.4609,19676.0
2018-05-04 11:00:00,124.14,124.31,124.11,124.17,20173.0,106.4694,106.6153,106.4437,106.4952,20173.0
2018-05-04 11:05:00,124.17,124.25,124.13,124.17,12592.0,106.4952,106.5638,106.4609,106.4952,12592.0
2018-05-04 11:10:00,124.17,124.23,124.09,124.11,7124.0,106.4952,106.5466,106.4266,106.4437,7124.0
2018-05-04 11:15:00,124.08,124.24,124.06,124.24,9476.0,106.418,106.5552,106.4008,106.5552,9476.0
2018-05-04 11:20:00,124.23,124.47,124.19,124.42,16355.0,106.5466,106.7525,106.5123,106.7096,16355.0
2018-05-04 11:25:00,124.48,124.83,124.44,124.83,7644.0,106.7611,107.0612,106.7267,107.0612,7644.0
2018-05-04 11:30:00,124.82,124.87,124.76,124.87,12861.0,107.0527,107.0955,107.0012,107.0955,12861.0
2018-05-04 11:35:00,124.88,124.92,124.68,124.7,17473.0,107.1041,107.1384,106.9326,106.9497,17473.0
2018-05-04 11:40:00,124.68,124.88,124.65,124.81,14975.0,106.9326,107.1041,106.9069,107.0441,14975.0
2018-05-04 11:45:00,124.77,124.82,124.57,124.61,12309.0,107.0098,107.0527,106.8382,106.8725,12309.0
2018-05-04 11:50:00,124.61,124.64,124.47,124.52,11724.0,106.8725,106.8983,106.7525,106.7954,11724.0
2018-05-04 11:55:00,124.52,124.75,124.5,124.73,13774.0,106.7954,106.9926,106.7782,106.9755,13774.0
2018-05-04 12:00:00,124.73,124.96,124.68,124.96,10338.0,106.9755,107.1727,106.9326,107.1727,10338.0
2018-05-04 12:05:00,124.94,124.99,124.93,124.96,7546.0,107.1556,107.1985,107.147,107.1727,7546.0
2018-05-04 12:10:00,124.99,125.16,124.95,125.13,42584.0,107.1985,107.3443,107.1642,107.3185,42584.0
2018-05-04 12:15:00,125.14,125.18,125.02,125.08,7453.0,107.3271,107.3614,107.2242,107.2756,7453.0
2018-05-04 12:20:00,125.1,125.14,125.06,125.12,5410.0,107.2928,107.3271,107.2585,107.31,5410.0
2018-05-04 12:25:00,125.14,125.27,125.1,125.18,8761.0,107.3271,107.4386,107.2928,107.3614,8761.0
2018-05-04 12:30:00,125.18,125.34,125.18,125.27,7287.0,107.3614,107.4986,107.3614,107.4386,7287.0
2018-05-04 12:35:00,125.23,125.24,125.09,125.19,8024.0,107.4043,107.4129,107.2842,107.37,8024.0
2018-05-04 12:40:00,125.19,125.2,124.94,124.94,8928.0,107.37,107.3786,107.1556,107.1556,8928.0
2018-05-04 12:45:00,124.92,125.01,124.91,124.95,13201.0,107.1384,107.2156,107.1298,107.1642,13201.0
2018-05-04 12:50:00,124.94,125.03,124.85,124.98,16669.0,107.1556,107.2328,107.0784,107.1899,16669.0
2018-05-04 12:55:00,125.0,125.03,124.95,125.02,7383.0,107.207,107.2328,107.1642,107.2242,7383.0
2018-05-04 13:00:00,125.01,125.04,125.0,125.0,8600.0,107.2156,107.2413,107.207,107.207,8600.0
2018-05-04 13:05:00,125.0,125.27,124.95,125.27,13810.0,107.207,107.4386,107.1642,107.4386,13810.0
2018-05-04 13:10:00,125.29,125.41,125.28,125.32,12578.0,107.4558,107.5587,107.4472,107.4815,12578.0
2018-05-04 13:15:00,125.32,125.54,125.32,125.36,17206.0,107.4815,107.6702,107.4815,107.5158,17206.0
2018-05-04 13:20:00,125.39,125.74,125.39,125.71,22930.0,107.5415,107.8417,107.5415,107.816,22930.0
2018-05-04 13:25:00,125.71,125.73,125.51,125.52,17270.0,107.816,107.8331,107.6444,107.653,17270.0
2018-05-04 13:30:00,125.5,125.5,125.36,125.39,14311.0,107.6359,107.6359,107.5158,107.5415,14311.0
2018-05-04 13:35:00,125.43,125.43,125.36,125.38,6745.0,107.5758,107.5758,107.5158,107.5329,6745.0
2018-05-04 13:40:00,125.4,125.42,125.3,125.31,7316.0,107.5501,107.5672,107.4643,107.4729,7316.0
2018-05-04 13:45:00,125.32,125.37,125.29,125.35,24759.0,107.4815,107.5244,107.4558,107.5072,24759.0
2018-05-04 13:50:00,125.35,125.62,125.34,125.56,9440.0,107.5072,107.7388,107.4986,107.6873,9440.0
2018-05-04 13:55:00,125.58,125.67,125.52,125.63,9817.0,107.7045,107.7817,107.653,107.7474,9817.0
2018-05-04 14:00:00,125.61,125.61,125.46,125.5,11257.0,107.7302,107.7302,107.6016,107.6359,11257.0
2018-05-04 14:05:00,125.47,125.58,125.45,125.55,10585.0,107.6101,107.7045,107.593,107.6787,10585.0
2018-05-04 14:10:00,125.54,125.58,125.45,125.52,9294.0,107.6702,107.7045,107.593,107.653,9294.0
2018-05-04 14:15:00,125.53,125.56,125.45,125.53,13918.0,107.6616,107.6873,107.593,107.6616,13918.0
2018-05-04 14:20:00,125.55,125.78,125.55,125.74,11886.0,107.6787,107.876,107.6787,107.8417,11886.0
2018-05-04 14:25:00,125.75,125.85,125.74,125.85,9830.0,107.8503,107.936,107.8417,107.936,9830.0
2018-05-04 14:30:00,125.86,125.89,125.79,125.81,10624.0,107.9446,107.9703,107.8846,107.9017,10624.0
2018-05-04 14:35:00,125.81,125.82,125.74,125.75,7853.0,107.9017,107.9103,107.8417,107.8503,7853.0
2018-05-04 14:40:00,125.73,125.93,125.73,125.91,9564.0,107.8331,108.0047,107.8331,107.9875,9564.0
2018-05-04 14:45:00,125.92,125.93,125.77,125.78,13041.0,107.9961,108.0047,107.8674,107.876,13041.0
2018-05-04 14:50:00,125.8,125.84,125.77,125.83,14061.0,107.8932,107.9275,107.8674,107.9189,14061.0
2018-05-04 14:55:00,125.84,125.85,125.72,125.75,20908.0,107.9275,107.936,107.8245,107.8503,20908.0
2018-05-04 15:00:00,125.75,125.81,125.71,125.75,25990.0,107.8503,107.9017,107.816,107.8503,25990.0
2018-05-04 15:05:00,125.73,125.76,125.67,125.71,13393.0,107.8331,107.8589,107.7817,107.816,13393.0
2018-05-04 15:10:00,125.71,125.78,125.67,125.75,15547.0,107.816,107.876,107.7817,107.8503,15547.0
2018-05-04 15:15:00,125.75,125.76,125.69,125.7,11925.0,107.8503,107.8589,107.7988,107.8074,11925.0
2018-05-04 15:20:00,125.69,125.69,125.61,125.68,16304.0,107.7988,107.7988,107.7302,107.7902,16304.0
2018-05-04 15:25:00,125.69,125.72,125.59,125.63,19785.0,107.7988,107.8245,107.7131,107.7474,19785.0
2018-05-04 15:30:00,125.64,125.67,125.49,125.55,45016.0,107.7559,107.7817,107.6273,107.6787,45016.0
2018-05-04 15:35:00,125.55,125.56,125.34,125.34,30548.0,107.6787,107.6873,107.4986,107.4986,30548.0
2018-05-04 15:40:00,125.33,125.41,125.26,125.32,41033.0,107.4901,107.5587,107.43,107.4815,41033.0
2018-05-04 15:45:00,125.32,125.52,125.32,125.38,38024.0,107.4815,107.653,107.4815,107.5329,38024.0
2018-05-04 15:50:00,125.37,125.4,125.18,125.2,45943.0,107.5244,107.5501,107.3614,107.3786,45943.0
2018-05-04 15:55:00,125.19,125.39,125.11,125.38,100185.0,107.37,107.5415,107.3014,107.5329,100185.0
2018-05-07 09:30:00,125.35,125.73,125.3,125.47,44001.0,107.5072,107.8331,107.4643,107.6101,44001.0
2018-05-07 09:35:00,125.34,125.4,125.04,125.16,6888.0,107.4986,107.5501,107.2413,107.3443,6888.0
2018-05-07 09:40:00,125.15,125.41,125.02,125.2,10400.0,107.3357,107.5587,107.2242,107.3786,10400.0
2018-05-07 09:45:00,125.26,125.5,125.23,125.5,13792.0,107.43,107.6359,107.4043,107.6359,13792.0
2018-05-07 09:50:00,125.52,125.69,125.46,125.49,20689.0,107.653,107.7988,107.6016,107.6273,20689.0
2018-05-07 09:55:00,125.52,125.63,125.51,125.55,11719.0,107.653,107.7474,107.6444,107.6787,11719.0
2018-05-07 10:00:00,125.59,125.64,125.47,125.47,13284.0,107.7131,107.7559,107.6101,107.6101,13284.0
2018-05-07 10:05:00,125.47,125.5,125.27,125.31,22252.0,107.6101,107.6359,107.4386,107.4729,22252.0
2018-05-07 10:10:00,125.3,125.32,125.03,125.03,14892.0,107.4643,107.4815,107.2328,107.2328,14892.0
2018-05-07 10:15:00,125.04,125.17,124.93,124.93,14892.0,107.2413,107.3528,107.147,107.147,14892.0
2018-05-07 10:20:00,124.94,125.17,124.94,125.17,15914.0,107.1556,107.3528,107.1556,107.3528,15914.0
2018-05-07 10:25:00,125.18,125.32,125.11,125.32,14252.0,107.3614,107.4815,107.3014,107.4815,14252.0
2018-05-07 10:30:00,125.33,125.36,125.23,125.31,10426.0,107.4901,107.5158,107.4043,107.4729,10426.0
2018-05-07 10:35:00,125.34,125.36,124.88,124.96,15602.0,107.4986,107.5158,107.1041,107.1727,15602.0
2018-05-07 10:40:00,125.0,125.13,124.96,125.05,12729.0,107.207,107.3185,107.1727,107.2499,12729.0
2018-05-07 10:45:00,125.08,125.26,124.98,125.0,17091.0,107.2756,107.43,107.1899,107.207,17091.0
2018-05-07 10:50:00,125.03,125.05,124.97,124.97,22305.0,107.2328,107.2499,107.1813,107.1813,22305.0
2018-05-07 10:55:00,124.97,125.2,124.95,125.2,18196.0,107.1813,107.3786,107.1642,107.3786,18196.0
2018-05-07 11:00:00,125.21,125.27,125.17,125.18,9400.0,107.3871,107.4386,107.3528,107.3614,9400.0
2018-05-07 11:05:00,125.2,125.46,125.04,125.46,21895.0,107.3786,107.6016,107.2413,107.6016,21895.0
2018-05-07 11:10:00,125.43,125.47,125.31,125.46,16239.0,107.5758,107.6101,107.4729,107.6016,16239.0
2018-05-07 11:15:00,125.46,125.53,125.39,125.46,21341.0,107.6016,107.6616,107.5415,107.6016,21341.0
2018-05-07 11:20:00,125.46,125.51,125.36,125.5,16359.0,107.6016,107.6444,107.5158,107.6359,16359.0
2018-05-07 11:25:00,125.51,125.59,125.38,125.59,9833.0,107.6444,107.7131,107.5329,107.7131,9833.0
2018-05-07 11:30:00,125.62,125.73,125.56,125.56,8721.0,107.7388,107.8331,107.6873,107.6873,8721.0
2018-05-07 11:35:00,125.54,125.62,125.39,125.4,16609.0,107.6702,107.7388,107.5415,107.5501,16609.0
2018-05-07 11:40:00,125.38,125.4,125.17,125.22,17116.0,107.5329,107.5501,107.3528,107.3957,17116.0
2018-05-07 11:45:00,125.19,125.33,125.17,125.33,7423.0,107.37,107.4901,107.3528,107.4901,7423.0
2018-05-07 11:50:00,125.36,125.47,125.31,125.45,8902.0,107.5158,107.6101,107.4729,107.593,8902.0
2018-05-07 11:55:00,125.48,125.56,125.43,125.51,10908.0,107.6187,107.6873,107.5758,107.6444,10908.0
2018-05-07 12:00:00,125.55,125.62,125.5,125.5,25945.0,107.6787,107.7388,107.6359,107.6359,25945.0
2018-05-07 12:05:00,125.5,125.51,125.27,125.46,18152.0,107.6359,107.6444,107.4386,107.6016,18152.0
2018-05-07 12:10:00,125.53,125.61,125.48,125.5,7546.0,107.6616,107.7302,107.6187,107.6359,7546.0
2018-05-07 12:15:00,125.56,125.58,125.44,125.49,8017.0,107.6873,107.7045,107.5844,107.6273,8017.0
2018-05-07 12:20:00,125.5,125.54,125.33,125.42,12335.0,107.6359,107.6702,107.4901,107.5672,12335.0
2018-05-07 12:25:00,125.45,125.52,125.38,125.52,8822.0,107.593,107.653,107.5329,107.653,8822.0
2018-05-07 12:30:00,125.5,125.52,125.43,125.5,4807.0,107.6359,107.653,107.5758,107.6359,4807.0
2018-05-07 12:35:00,125.52,125.53,125.45,125.48,4994.0,107.653,107.6616,107.593,107.6187,4994.0
2018-05-07 12:40:00,125.52,125.56,125.45,125.5,5895.0,107.653,107.6873,107.593,107.6359,5895.0
2018-05-07 12:45:00,125.5,125.5,125.36,125.46,9215.0,107.6359,107.6359,107.5158,107.6016,9215.0
2018-05-07 12:50:00,125.46,125.52,125.45,125.48,8993.0,107.6016,107.653,107.593,107.6187,8993.0
2018-05-07 12:55:00,125.48,125.51,125.44,125.44,6934.0,107.6187,107.6444,107.5844,107.5844,6934.0
2018-05-07 13:00:00,125.48,125.53,125.42,125.51,10303.0,107.6187,107.6616,107.5672,107.6444,10303.0
2018-05-07 13:05:00,125.5,125.53,125.34,125.35,13269.0,107.6359,107.6616,107.4986,107.5072,13269.0
2018-05-07 13:10:00,125.38,125.48,125.38,125.43,9577.0,107.5329,107.6187,107.5329,107.5758,9577.0
2018-05-07 13:15:00,125.39,125.47,125.37,125.44,6871.0,107.5415,107.6101,107.5244,107.5844,6871.0
2018-05-07 13:20:00,125.43,125.52,125.43,125.5,8411.0,107.5758,107.653,107.5758,107.6359,8411.0
2018-05-07 13:25:00,125.52,125.52,125.46,125.47,7571.0,107.653,107.653,107.6016,107.6101,7571.0
2018-05-07 13:30:00,125.5,125.54,125.41,125.54,12034.0,107.6359,107.6702,107.5587,107.6702,12034.0
2018-05-07 13:35:00,125.51,125.6,125.49,125.51,8081.0,107.6444,107.7216,107.6273,107.6444,8081.0
2018-05-07 13:40:00,125.51,125.61,125.51,125.58,9055.0,107.6444,107.7302,107.6444,107.7045,9055.0
2018-05-07 13:45:00,125.56,125.6,125.5,125.5,7725.0,107.6873,107.7216,107.6359,107.6359,7725.0
2018-05-07 13:50:00,125.51,125.6,125.49,125.58,6813.0,107.6444,107.7216,107.6273,107.7045,6813.0
2018-05-07 13:55:00,125.58,125.59,125.52,125.55,7029.0,107.7045,107.7131,107.653,107.6787,7029.0
2018-05-07 14:00:00,125.52,125.6,125.52,125.6,8331.0,107.653,107.7216,107.653,107.7216,8331.0
2018-05-07 14:05:00,125.59,125.61,125.56,125.6,7472.0,107.7131,107.7302,107.6873,107.7216,7472.0
2018-05-07 14:10:00,125.61,125.61,125.55,125.57,13114.0,107.7302,107.7302,107.6787,107.6959,13114.0
2018-05-07 14:15:00,125.59,125.63,125.57,125.6,14250.0,107.7131,107.7474,107.6959,107.7216,14250.0
2018-05-07 14:20:00,125.6,125.62,125.59,125.59,13718.0,107.7216,107.7388,107.7131,107.7131,13718.0
2018-05-07 14:25:00,125.61,125.62,125.53,125.6,18249.0,107.7302,107.7388,107.6616,107.7216,18249.0
2018-05-07 14:30:00,125.6,125.83,125.59,125.81,10437.0,107.7216,107.9189,107.7131,107.9017,10437.0
2018-05-07 14:35:00,125.8,125.86,125.75,125.75,14002.0,107.8932,107.9446,107.8503,107.8503,14002.0
2018-05-07 14:40:00,125.78,125.83,125.68,125.7,11558.0,107.876,107.9189,107.7902,107.8074,11558.0
2018-05-07 14:45:00,125.71,125.77,125.63,125.63,47815.0,107.816,107.8674,107.7474,107.7474,47815.0
2018-05-07 14:50:00,125.67,125.68,125.38,125.55,20005.0,107.7817,107.7902,107.5329,107.6787,20005.0
2018-05-07 14:55:00,125.58,125.66,125.48,125.5,16376.0,107.7045,107.7731,107.6187,107.6359,16376.0
2018-05-07 15:00:00,125.5,125.58,125.47,125.55,9776.0,107.6359,107.7045,107.6101,107.6787,9776.0
2018-05-07 15:05:00,125.54,125.61,125.49,125.56,14446.0,107.6702,107.7302,107.6273,107.6873,14446.0
2018-05-07 15:10:00,125.56,125.6,125.18,125.18,11531.0,107.6873,107.7216,107.3614,107.3614,11531.0
2018-05-07 15:15:00,125.17,125.3,125.11,125.19,23466.0,107.3528,107.4643,107.3014,107.37,23466.0
2018-05-07 15:20:00,125.2,125.21,125.02,125.1,18957.0,107.3786,107.3871,107.2242,107.2928,18957.0
2018-05-07 15:25:00,125.1,125.2,125.03,125.16,23254.0,107.2928,107.3786,107.2328,107.3443,23254.0
2018-05-07 15:30:00,125.14,125.36,125.12,125.36,18704.0,107.3271,107.5158,107.31,107.5158,18704.0
2018-05-07 15:35:00,125.34,125.46,125.3,125.46,27892.0,107.4986,107.6016,107.4643,107.6016,27892.0
2018-05-07 15:40:00,125.44,125.57,125.42,125.54,33726.0,107.5844,107.6959,107.5672,107.6702,33726.0
2018-05-07 15:45:00,125.54,125.65,125.49,125.62,34186.0,107.6702,107.7645,107.6273,107.7388,34186.0
2018-05-07 15:50:00,125.63,125.65,125.44,125.56,32352.0,107.7474,107.7645,107.5844,107.6873,32352.0
2018-05-07 15:55:00,125.56,125.61,125.53,125.57,53771.0,107.6873,107.7302,107.6616,107.6959,53771.0
2018-05-08 09:30:00,125.6,125.65,125.13,125.58,26298.0,107.7216,107.7645,107.3185,107.7045,26298.0
2018-05-08 09:35:00,125.67,125.67,125.04,125.16,6274.0,107.7817,107.7817,107.2413,107.3443,6274.0
2018-05-08 09:40:00,125.17,125.28,125.09,125.09,4797.0,107.3528,107.4472,107.2842,107.2842,4797.0
2018-05-08 09:45:00,125.09,125.27,124.94,124.94,10847.0,107.2842,107.4386,107.1556,107.1556,10847.0
2018-05-08 09:50:00,124.95,125.11,124.85,124.85,8500.0,107.1642,107.3014,107.0784,107.0784,8500.0
2018-05-08 09:55:00,124.93,125.13,124.93,125.03,9428.0,107.147,107.3185,107.147,107.2328,9428.0
2018-05-08 10:00:00,125.1,125.17,125.01,125.05,7829.0,107.2928,107.3528,107.2156,107.2499,7829.0
2018-05-08 10:05:00,125.01,125.27,125.0,125.2,11598.0,107.2156,107.4386,107.207,107.3786,11598.0
2018-05-08 10:10:00,125.17,125.21,125.05,125.05,8291.0,107.3528,107.3871,107.2499,107.2499,8291.0
2018-05-08 10:15:00,125.08,125.15,124.93,125.12,15254.0,107.2756,107.3357,107.147,107.31,15254.0
2018-05-08 10:20:00,125.09,125.12,124.93,124.95,12739.0,107.2842,107.31,107.147,107.1642,12739.0
2018-05-08 10:25:00,124.97,125.26,124.97,125.25,11801.0,107.1813,107.43,107.1813,107.4214,11801.0
2018-05-08 10:30:00,125.23,125.65,125.2,125.56,10461.0,107.4043,107.7645,107.3786,107.6873,10461.0
2018-05-08 10:35:00,125.56,125.66,125.53,125.58,6954.0,107.6873,107.7731,107.6616,107.7045,6954.0
2018-05-08 10:40:00,125.6,125.65,125.58,125.61,10852.0,107.7216,107.7645,107.7045,107.7302,10852.0
2018-05-08 10:45:00,125.61,125.66,125.46,125.55,13202.0,107.7302,107.7731,107.6016,107.6787,13202.0
2018-05-08 10:50:00,125.56,125.66,125.47,125.66,6602.0,107.6873,107.7731,107.6101,107.7731,6602.0
2018-05-08 10:55:00,125.66,125.74,125.55,125.56,8122.0,107.7731,107.8417,107.6787,107.6873,8122.0
2018-05-08 11:00:00,125.52,125.53,125.41,125.47,6200.0,107.653,107.6616,107.5587,107.6101,6200.0
2018-05-08 11:05:00,125.45,125.51,125.39,125.4,11085.0,107.593,107.6444,107.5415,107.5501,11085.0
2018-05-08 11:10:00,125.4,125.9,125.39,125.83,10951.0,107.5501,107.9789,107.5415,107.9189,10951.0
2018-05-08 11:15:00,125.79,126.03,125.79,125.81,17362.0,107.8846,108.0904,107.8846,107.9017,17362.0
2018-05-08 11:20:00,125.83,126.01,125.72,125.75,10768.0,107.9189,108.0733,107.8245,107.8503,10768.0
2018-05-08 11:25:00,125.73,125.81,125.68,125.78,17231.0,107.8331,107.9017,107.7902,107.876,17231.0
2018-05-08 11:30:00,125.78,125.79,125.62,125.62,11050.0,107.876,107.8846,107.7388,107.7388,11050.0
2018-05-08 11:35:00,125.63,125.7,125.45,125.47,12824.0,107.7474,107.8074,107.593,107.6101,12824.0
2018-05-08 11:40:00,125.47,125.62,125.43,125.62,8832.0,107.6101,107.7388,107.5758,107.7388,8832.0
2018-05-08 11:45:00,125.63,125.87,125.61,125.74,9340.0,107.7474,107.9532,107.7302,107.8417,9340.0
2018-05-08 11:50:00,125.73,125.93,125.69,125.91,6815.0,107.8331,108.0047,107.7988,107.9875,6815.0
2018-05-08 11:55:00,125.89,125.91,125.75,125.75,8168.0,107.9703,107.9875,107.8503,107.8503,8168.0
2018-05-08 12:00:00,125.8,125.84,125.69,125.73,6560.0,107.8932,107.9275,107.7988,107.8331,6560.0
2018-05-08 12:05:00,125.71,125.74,125.64,125.72,11542.0,107.816,107.8417,107.7559,107.8245,11542.0
2018-05-08 12:10:00,125.68,125.72,125.64,125.71,4910.0,107.7902,107.8245,107.7559,107.816,4910.0
2018-05-08 12:15:00,125.7,125.71,125.59,125.65,8898.0,107.8074,107.816,107.7131,107.7645,8898.0
2018-05-08 12:20:00,125.68,125.68,125.55,125.6,4800.0,107.7902,107.7902,107.6787,107.7216,4800.0
2018-05-08 12:25:00,125.62,125.63,125.42,125.44,18830.0,107.7388,107.7474,107.5672,107.5844,18830.0
2018-05-08 12:30:00,125.45,125.65,125.44,125.61,12911.0,107.593,107.7645,107.5844,107.7302,12911.0
2018-05-08 12:35:00,125.61,125.66,125.53,125.64,13891.0,107.7302,107.7731,107.6616,107.7559,13891.0
2018-05-08 12:40:00,125.65,125.67,125.59,125.65,7351.0,107.7645,107.7817,107.7131,107.7645,7351.0
2018-05-08 12:45:00,125.65,125.72,125.6,125.7,15023.0,107.7645,107.8245,107.7216,107.8074,15023.0
2018-05-08 12:50:00,125.71,125.76,125.63,125.64,7757.0,107.816,107.8589,107.7474,107.7559,7757.0
2018-05-08 12:55:00,125.62,125.64,125.45,125.58,5000.0,107.7388,107.7559,107.593,107.7045,5000.0
2018-05-08 13:00:00,125.56,125.78,125.54,125.71,10801.0,107.6873,107.876,107.6702,107.816,10801.0
2018-05-08 13:05:00,125.7,125.75,125.68,125.7,5600.0,107.8074,107.8503,107.7902,107.8074,5600.0
2018-05-08 13:10:00,125.69,125.72,125.62,125.66,12271.0,107.7988,107.8245,107.7388,107.7731,12271.0
2018-05-08 13:15:00,125.66,125.72,125.6,125.61,8750.0,107.7731,107.8245,107.7216,107.7302,8750.0
2018-05-08 13:20:00,125.63,125.63,125.48,125.56,9812.0,107.7474,107.7474,107.6187,107.6873,9812.0
2018-05-08 13:25:00,125.58,125.79,125.56,125.72,12760.0,107.7045,107.8846,107.6873,107.8245,12760.0
2018-05-08 13:30:00,125.74,125.76,125.53,125.53,20113.0,107.8417,107.8589,107.6616,107.6616,20113.0
2018-05-08 13:35:00,125.55,125.66,125.53,125.6,15245.0,107.6787,107.7731,107.6616,107.7216,15245.0
2018-05-08 13:40:00,125.58,125.71,125.57,125.59,14700.0,107.7045,107.816,107.6959,107.7131,14700.0
2018-05-08 13:45:00,125.6,125.72,125.57,125.64,22413.0,107.7216,107.8245,107.6959,107.7559,22413.0
2018-05-08 13:50:00,125.64,125.68,125.58,125.58,8450.0,107.7559,107.7902,107.7045,107.7045,8450.0
2018-05-08 13:55:00,125.53,125.62,125.36,125.44,13043.0,107.6616,107.7388,107.5158,107.5844,13043.0
2018-05-08 14:00:00,125.47,125.55,125.43,125.5,7123.0,107.6101,107.6787,107.5758,107.6359,7123.0
2018-05-08 14:05:00,125.48,125.5,125.41,125.41,8758.0,107.6187,107.6359,107.5587,107.5587,8758.0
2018-05-08 14:10:00,125.41,125.48,125.28,125.38,23984.0,107.5587,107.6187,107.4472,107.5329,23984.0
2018-05-08 14:15:00,125.38,125.5,125.28,125.35,16841.0,107.5329,107.6359,107.4472,107.5072,16841.0
2018-05-08 14:20:00,125.34,125.57,125.27,125.43,15362.0,107.4986,107.6959,107.4386,107.5758,15362.0
2018-05-08 14:25:00,125.45,125.72,125.44,125.46,39819.0,107.593,107.8245,107.5844,107.6016,39819.0
2018-05-08 14:30:00,125.46,125.5,125.29,125.41,11482.0,107.6016,107.6359,107.4558,107.5587,11482.0
2018-05-08 14:35:00,125.43,125.45,125.19,125.19,24378.0,107.5758,107.593,107.37,107.37,24378.0
2018-05-08 14:40:00,125.19,125.19,124.95,125.08,12832.0,107.37,107.37,107.1642,107.2756,12832.0
2018-05-08 14:45:00,125.09,125.23,125.09,125.2,11722.0,107.2842,107.4043,107.2842,107.3786,11722.0
2018-05-08 14:50:00,125.19,125.41,125.16,125.27,13206.0,107.37,107.5587,107.3443,107.4386,13206.0
2018-05-08 14:55:00,125.25,125.4,125.23,125.27,10569.0,107.4214,107.5501,107.4043,107.4386,10569.0
2018-05-08 15:00:00,125.22,125.39,125.12,125.39,8929.0,107.3957,107.5415,107.31,107.5415,8929.0
2018-05-08 15:05:00,125.44,125.51,125.41,125.49,8243.0,107.5844,107.6444,107.5587,107.6273,8243.0
2018-05-08 15:10:00,125.47,125.56,125.39,125.53,17732.0,107.6101,107.6873,107.5415,107.6616,17732.0
2018-05-08 15:15:00,125.53,125.54,125.36,125.5,12908.0,107.6616,107.6702,107.5158,107.6359,12908.0
2018-05-08 15:20:00,125.53,125.6,125.46,125.47,13166.0,107.6616,107.7216,107.6016,107.6101,13166.0
2018-05-08 15:25:00,125.49,125.56,125.47,125.53,9674.0,107.6273,107.6873,107.6101,107.6616,9674.0
2018-05-08 15:30:00,125.55,125.75,125.54,125.67,21232.0,107.6787,107.8503,107.6702,107.7817,21232.0
2018-05-08 15:35:00,125.67,125.73,125.63,125.63,14943.0,107.7817,107.8331,107.7474,107.7474,14943.0
2018-05-08 15:40:00,125.64,125.68,125.57,125.57,16095.0,107.7559,107.7902,107.6959,107.6959,16095.0
2018-05-08 15:45:00,125.59,125.62,125.52,125.54,28373.0,107.7131,107.7388,107.653,107.6702,28373.0
2018-05-08 15:50:00,125.61,125.74,125.58,125.65,29738.0,107.7302,107.8417,107.7045,107.7645,29738.0
2018-05-08 15:55:00,125.65,125.78,125.6,125.77,65218.0,107.7645,107.876,107.7216,107.8674,65218.0
2018-05-09 09:30:00,126.09,126.44,125.97,126.25,246309.0,108.1419,108.4421,108.039,108.2791,246309.0
2018-05-09 09:35:00,126.26,126.43,125.87,125.95,30063.0,108.2877,108.4335,107.9532,108.0218,30063.0
2018-05-09 09:40:00,125.99,126.3,125.88,126.25,22392.0,108.0561,108.322,107.9618,108.2791,22392.0
2018-05-09 09:45:00,126.22,126.4,126.22,126.38,20561.0,108.2534,108.4078,108.2534,108.3906,20561.0
2018-05-09 09:50:00,126.4,126.4,125.99,126.07,5666.0,108.4078,108.4078,108.0561,108.1247,5666.0
2018-05-09 09:55:00,126.11,126.16,126.0,126.16,10730.0,108.159,108.2019,108.0647,108.2019,10730.0
2018-05-09 10:00:00,126.11,126.46,126.0,126.31,16500.0,108.159,108.4592,108.0647,108.3306,16500.0
2018-05-09 10:05:00,126.26,126.38,126.2,126.38,37328.0,108.2877,108.3906,108.2362,108.3906,37328.0
2018-05-09 10:10:00,126.39,126.4,126.24,126.3,14392.0,108.3992,108.4078,108.2705,108.322,14392.0
2018-05-09 10:15:00,126.31,126.46,126.21,126.39,11732.0,108.3306,108.4592,108.2448,108.3992,11732.0
2018-05-09 10:20:00,126.38,126.5,126.32,126.32,12558.0,108.3906,108.4935,108.3391,108.3391,12558.0
2018-05-09 10:25:00,126.28,126.36,126.21,126.23,16681.0,108.3048,108.3734,108.2448,108.262,16681.0
2018-05-09 10:30:00,126.25,126.42,126.21,126.33,10109.0,108.2791,108.4249,108.2448,108.3477,10109.0
2018-05-09 10:35:00,126.31,126.41,126.2,126.3,14364.0,108.3306,108.4163,108.2362,108.322,14364.0
2018-05-09 10:40:00,126.31,126.42,126.25,126.39,11134.0,108.3306,108.4249,108.2791,108.3992,11134.0
2018-05-09 10:45:00,126.4,126.41,126.23,126.26,15627.0,108.4078,108.4163,108.262,108.2877,15627.0
2018-05-09 10:50:00,126.23,126.38,126.15,126.19,20619.0,108.262,108.3906,108.1933,108.2276,20619.0
2018-05-09 10:55:00,126.21,126.21,126.0,126.07,15345.0,108.2448,108.2448,108.0647,108.1247,15345.0
2018-05-09 11:00:00,126.07,126.25,126.06,126.14,10184.0,108.1247,108.2791,108.1161,108.1848,10184.0
2018-05-09 11:05:00,126.15,126.27,126.09,126.27,12660.0,108.1933,108.2963,108.1419,108.2963,12660.0
2018-05-09 11:10:00,126.27,126.32,126.25,126.26,11069.0,108.2963,108.3391,108.2791,108.2877,11069.0
2018-05-09 11:15:00,126.27,126.27,126.19,126.19,7957.0,108.2963,108.2963,108.2276,108.2276,7957.0
2018-05-09 11:20:00,126.21,126.4,126.18,126.25,17640.0,108.2448,108.4078,108.2191,108.2791,17640.0
2018-05-09 11:25:00,126.27,126.34,126.22,126.29,15509.0,108.2963,108.3563,108.2534,108.3134,15509.0
2018-05-09 11:30:00,126.3,126.38,126.29,126.32,6895.0,108.322,108.3906,108.3134,108.3391,6895.0
2018-05-09 11:35:00,126.33,126.42,126.24,126.41,11651.0,108.3477,108.4249,108.2705,108.4163,11651.0
2018-05-09 11:40:00,126.43,126.47,126.34,126.42,6133.0,108.4335,108.4678,108.3563,108.4249,6133.0
2018-05-09 11:45:00,126.44,126.46,126.32,126.41,5103.0,108.4421,108.4592,108.3391,108.4163,5103.0
2018-05-09 11:50:00,126.41,126.42,126.33,126.38,9685.0,108.4163,108.4249,108.3477,108.3906,9685.0
2018-05-09 11:55:00,126.38,126.5,126.37,126.5,10530.0,108.3906,108.4935,108.382,108.4935,10530.0
2018-05-09 12:00:00,126.51,126.59,126.45,126.48,8684.0,108.5021,108.5707,108.4506,108.4764,8684.0
2018-05-09 12:05:00,126.49,126.53,126.41,126.43,7971.0,108.4849,108.5192,108.4163,108.4335,7971.0
2018-05-09 12:10:00,126.4,126.43,126.33,126.38,5420.0,108.4078,108.4335,108.3477,108.3906,5420.0
2018-05-09 12:15:00,126.4,126.48,126.38,126.41,6433.0,108.4078,108.4764,108.3906,108.4163,6433.0
2018-05-09 12:20:00,126.42,126.62,126.42,126.56,14258.0,108.4249,108.5964,108.4249,108.545,14258.0
2018-05-09 12:25:00,126.58,126.79,126.51,126.79,11101.0,108.5621,108.7422,108.5021,108.7422,11101.0
2018-05-09 12:30:00,126.8,126.92,126.75,126.92,8241.0,108.7508,108.8537,108.7079,108.8537,8241.0
2018-05-09 12:35:00,126.88,126.88,126.71,126.75,6500.0,108.8194,108.8194,108.6736,108.7079,6500.0
2018-05-09 12:40:00,126.75,126.88,126.72,126.86,3180.0,108.7079,108.8194,108.6822,108.8023,3180.0
2018-05-09 12:45:00,126.89,127.13,126.89,127.13,14931.0,108.828,109.0338,108.828,109.0338,14931.0
2018-05-09 12:50:00,127.15,127.19,127.1,127.19,8798.0,109.051,109.0853,109.0081,109.0853,8798.0
2018-05-09 12:55:00,127.19,127.29,127.06,127.12,11300.0,109.0853,109.1711,108.9738,109.0253,11300.0
2018-05-09 13:00:00,127.14,127.36,127.14,127.34,8583.0,109.0424,109.2311,109.0424,109.214,8583.0
2018-05-09 13:05:00,127.33,127.35,127.28,127.35,4230.0,109.2054,109.2225,109.1625,109.2225,4230.0
2018-05-09 13:10:00,127.37,127.39,127.21,127.24,6952.0,109.2397,109.2568,109.1025,109.1282,6952.0
2018-05-09 13:15:00,127.28,127.34,127.24,127.28,5910.0,109.1625,109.214,109.1282,109.1625,5910.0
2018-05-09 13:20:00,127.28,127.49,127.28,127.42,7009.0,109.1625,109.3426,109.1625,109.2826,7009.0
2018-05-09 13:25:00,127.43,127.55,127.35,127.55,6980.0,109.2911,109.3941,109.2225,109.3941,6980.0
2018-05-09 13:30:00,127.59,127.76,127.56,127.62,34903.0,109.4284,109.5742,109.4026,109.4541,34903.0
2018-05-09 13:35:00,127.66,127.75,127.64,127.68,10522.0,109.4884,109.5656,109.4712,109.5056,10522.0
2018-05-09 13:40:00,127.7,127.7,127.54,127.57,6409.0,109.5227,109.5227,109.3855,109.4112,6409.0
2018-05-09 13:45:00,127.59,127.73,127.56,127.68,8598.0,109.4284,109.5484,109.4026,109.5056,8598.0
2018-05-09 13:50:00,127.71,127.81,127.71,127.81,30275.0,109.5313,109.617,109.5313,109.617,30275.0
2018-05-09 13:55:00,127.82,127.83,127.76,127.83,6834.0,109.6256,109.6342,109.5742,109.6342,6834.0
2018-05-09 14:00:00,127.84,127.87,127.69,127.71,7500.0,109.6428,109.6685,109.5141,109.5313,7500.0
2018-05-09 14:05:00,127.71,127.71,127.64,127.71,9737.0,109.5313,109.5313,109.4712,109.5313,9737.0
2018-05-09 14:10:00,127.7,127.84,127.68,127.77,8200.0,109.5227,109.6428,109.5056,109.5827,8200.0
2018-05-09 14:15:00,127.79,127.92,127.77,127.86,20719.0,109.5999,109.7114,109.5827,109.6599,20719.0
2018-05-09 14:20:00,127.86,127.87,127.73,127.79,10623.0,109.6599,109.6685,109.5484,109.5999,10623.0
2018-05-09 14:25:00,127.79,127.81,127.63,127.71,15509.0,109.5999,109.617,109.4627,109.5313,15509.0
2018-05-09 14:30:00,127.71,127.72,127.58,127.69,17335.0,109.5313,109.5399,109.4198,109.5141,17335.0
2018-05-09 14:35:00,127.7,127.88,127.7,127.84,18431.0,109.5227,109.6771,109.5227,109.6428,18431.0
2018-05-09 14:40:00,127.86,127.87,127.76,127.76,13493.0,109.6599,109.6685,109.5742,109.5742,13493.0
2018-05-09 14:45:00,127.73,127.86,127.72,127.85,9248.0,109.5484,109.6599,109.5399,109.6514,9248.0
2018-05-09 14:50:00,127.86,127.92,127.52,127.52,100863.0,109.6599,109.7114,109.3683,109.3683,100863.0
2018-05-09 14:55:00,127.47,127.58,127.47,127.48,20900.0,109.3254,109.4198,109.3254,109.334,20900.0
2018-05-09 15:00:00,127.46,127.51,127.38,127.39,23439.0,109.3169,109.3598,109.2483,109.2568,23439.0
2018-05-09 15:05:00,127.4,127.53,127.4,127.48,12111.0,109.2654,109.3769,109.2654,109.334,12111.0
2018-05-09 15:10:00,127.5,127.5,127.33,127.33,15989.0,109.3512,109.3512,109.2054,109.2054,15989.0
2018-05-09 15:15:00,127.33,127.37,127.14,127.19,36158.0,109.2054,109.2397,109.0424,109.0853,36158.0
2018-05-09 15:20:00,127.2,127.27,127.12,127.16,45592.0,109.0939,109.1539,109.0253,109.0596,45592.0
2018-05-09 15:25:00,127.16,127.21,127.12,127.13,30772.0,109.0596,109.1025,109.0253,109.0338,30772.0
2018-05-09 15:30:00,127.14,127.19,127.04,127.08,46746.0,109.0424,109.0853,108.9567,108.991,46746.0
2018-05-09 15:35:00,127.1,127.11,126.99,127.0,41822.0,109.0081,109.0167,108.9138,108.9223,41822.0
2018-05-09 15:40:00,127.0,127.04,126.9,126.9,29046.0,108.9223,108.9567,108.8366,108.8366,29046.0
2018-05-09 15:45:00,126.93,126.99,126.88,126.93,72633.0,108.8623,108.9138,108.8194,108.8623,72633.0
2018-05-09 15:50:00,126.93,127.03,126.9,126.93,106249.0,108.8623,108.9481,108.8366,108.8623,106249.0
2018-05-09 15:55:00,126.93,127.04,126.92,127.03,157183.0,108.8623,108.9567,108.8537,108.9481,157183.0
2018-05-10 09:30:00,127.49,127.67,127.22,127.35,19784.0,109.3426,109.497,109.111,109.2225,19784.0
2018-05-10 09:35:00,127.42,127.69,127.2,127.55,5883.0,109.2826,109.5141,109.0939,109.3941,5883.0
2018-05-10 09:40:00,127.41,127.42,127.06,127.06,12038.0,109.274,109.2826,108.9738,108.9738,12038.0
2018-05-10 09:45:00,127.1,127.26,127.1,127.23,5900.0,109.0081,109.1453,109.0081,109.1196,5900.0
2018-05-10 09:50:00,127.26,127.31,127.19,127.23,8815.0,109.1453,109.1882,109.0853,109.1196,8815.0
2018-05-10 09:55:00,127.25,127.29,127.18,127.18,11545.0,109.1368,109.1711,109.0767,109.0767,11545.0
2018-05-10 10:00:00,127.18,127.25,127.08,127.19,13953.0,109.0767,109.1368,108.991,109.0853,13953.0
2018-05-10 10:05:00,127.16,127.24,127.13,127.17,8774.0,109.0596,109.1282,109.0338,109.0681,8774.0
2018-05-10 10:10:00,127.17,127.22,127.09,127.14,15655.0,109.0681,109.111,108.9995,109.0424,15655.0
2018-05-10 10:15:00,127.13,127.2,127.03,127.06,18783.0,109.0338,109.0939,108.9481,108.9738,18783.0
2018-05-10 10:20:00,127.06,127.1,127.03,127.09,8346.0,108.9738,109.0081,108.9481,108.9995,8346.0
2018-05-10 10:25:00,127.1,127.14,127.05,127.11,51911.0,109.0081,109.0424,108.9652,109.0167,51911.0
2018-05-10 10:30:00,127.09,127.12,127.03,127.07,32303.0,108.9995,109.0253,108.9481,108.9824,32303.0
2018-05-10 10:35:00,127.09,127.1,127.06,127.09,10932.0,108.9995,109.0081,108.9738,108.9995,10932.0
2018-05-10 10:40:00,127.09,127.13,127.06,127.08,40928.0,108.9995,109.0338,108.9738,108.991,40928.0
2018-05-10 10:45:00,127.09,127.44,127.07,127.44,38205.0,108.9995,109.2997,108.9824,109.2997,38205.0
2018-05-10 10:50:00,127.46,127.46,127.19,127.24,14507.0,109.3169,109.3169,109.0853,109.1282,14507.0
2018-05-10 10:55:00,127.25,127.28,127.14,127.21,12421.0,109.1368,109.1625,109.0424,109.1025,12421.0
2018-05-10 11:00:00,127.23,127.26,127.13,127.14,18370.0,109.1196,109.1453,109.0338,109.0424,18370.0
2018-05-10 11:05:00,127.16,127.16,127.06,127.14,9454.0,109.0596,109.0596,108.9738,109.0424,9454.0
2018-05-10 11:10:00,127.13,127.15,127.05,127.12,9114.0,109.0338,109.051,108.9652,109.0253,9114.0
2018-05-10 11:15:00,127.1,127.13,126.99,127.02,11075.0,109.0081,109.0338,108.9138,108.9395,11075.0
2018-05-10 11:20:00,127.01,127.04,126.9,126.98,31426.0,108.9309,108.9567,108.8366,108.9052,31426.0
2018-05-10 11:25:00,126.99,127.06,126.97,126.98,13062.0,108.9138,108.9738,108.8966,108.9052,13062.0
2018-05-10 11:30:00,126.99,127.17,126.97,127.06,14034.0,108.9138,109.0681,108.8966,108.9738,14034.0
2018-05-10 11:35:00,127.1,127.15,126.98,127.05,21535.0,109.0081,109.051,108.9052,108.9652,21535.0
2018-05-10 11:40:00,127.05,127.09,127.02,127.04,10066.0,108.9652,108.9995,108.9395,108.9567,10066.0
2018-05-10 11:45:00,127.04,127.09,127.0,127.05,18627.0,108.9567,108.9995,108.9223,108.9652,18627.0
2018-05-10 11:50:00,127.05,127.06,126.96,127.04,14485.0,108.9652,108.9738,108.888,108.9567,14485.0
2018-05-10 11:55:00,127.05,127.05,126.99,126.99,16682.0,108.9652,108.9652,108.9138,108.9138,16682.0
2018-05-10 12:00:00,126.99,127.03,126.96,126.99,16006.0,108.9138,108.9481,108.888,108.9138,16006.0
2018-05-10 12:05:00,126.99,127.04,126.97,127.01,35708.0,108.9138,108.9567,108.8966,108.9309,35708.0
2018-05-10 12:10:00,127.01,127.26,127.0,127.24,33961.0,108.9309,109.1453,108.9223,109.1282,33961.0
2018-05-10 12:15:00,127.23,127.28,127.17,127.18,13492.0,109.1196,109.1625,109.0681,109.0767,13492.0
2018-05-10 12:20:00,127.18,127.24,127.17,127.21,6590.0,109.0767,109.1282,109.0681,109.1025,6590.0
2018-05-10 12:25:00,127.22,127.25,127.19,127.23,37446.0,109.111,109.1368,109.0853,109.1196,37446.0
2018-05-10 12:30:00,127.22,127.24,127.19,127.2,19944.0,109.111,109.1282,109.0853,109.0939,19944.0
2018-05-10 12:35:00,127.2,127.21,127.18,127.19,11514.0,109.0939,109.1025,109.0767,109.0853,11514.0
2018-05-10 12:40:00,127.18,127.21,127.18,127.2,10147.0,109.0767,109.1025,109.0767,109.0939,10147.0
2018-05-10 12:45:00,127.2,127.21,127.17,127.19,21702.0,109.0939,109.1025,109.0681,109.0853,21702.0
2018-05-10 12:50:00,127.2,127.21,127.16,127.2,27753.0,109.0939,109.1025,109.0596,109.0939,27753.0
2018-05-10 12:55:00,127.2,127.43,127.2,127.43,26462.0,109.0939,109.2911,109.0939,109.2911,26462.0
2018-05-10 13:00:00,127.43,127.7,127.43,127.69,8550.0,109.2911,109.5227,109.2911,109.5141,8550.0
2018-05-10 13:05:00,127.68,127.68,127.55,127.57,8675.0,109.5056,109.5056,109.3941,109.4112,8675.0
2018-05-10 13:10:00,127.59,127.68,127.59,127.62,10079.0,109.4284,109.5056,109.4284,109.4541,10079.0
2018-05-10 13:15:00,127.63,127.64,127.57,127.59,19767.0,109.4627,109.4712,109.4112,109.4284,19767.0
2018-05-10 13:20:00,127.6,127.64,127.57,127.57,38438.0,109.4369,109.4712,109.4112,109.4112,38438.0
2018-05-10 13:25:00,127.58,127.58,127.48,127.48,16773.0,109.4198,109.4198,109.334,109.334,16773.0
2018-05-10 13:30:00,127.47,127.52,127.39,127.45,10056.0,109.3254,109.3683,109.2568,109.3083,10056.0
2018-05-10 13:35:00,127.43,127.47,127.38,127.43,22618.0,109.2911,109.3254,109.2483,109.2911,22618.0
2018-05-10 13:40:00,127.45,127.45,127.34,127.39,7565.0,109.3083,109.3083,109.214,109.2568,7565.0
2018-05-10 13:45:00,127.4,127.44,127.37,127.38,11094.0,109.2654,109.2997,109.2397,109.2483,11094.0
2018-05-10 13:50:00,127.38,127.45,127.37,127.41,6120.0,109.2483,109.3083,109.2397,109.274,6120.0
2018-05-10 13:55:00,127.41,127.46,127.41,127.45,13074.0,109.274,109.3169,109.274,109.3083,13074.0
2018-05-10 14:00:00,127.45,127.47,127.3,127.42,17918.0,109.3083,109.3254,109.1796,109.2826,17918.0
2018-05-10 14:05:00,127.42,127.45,127.38,127.4,23611.0,109.2826,109.3083,109.2483,109.2654,23611.0
2018-05-10 14:10:00,127.41,127.7,127.39,127.68,50460.0,109.274,109.5227,109.2568,109.5056,50460.0
2018-05-10 14:15:00,127.66,127.67,127.55,127.58,15566.0,109.4884,109.497,109.3941,109.4198,15566.0
2018-05-10 14:20:00,127.58,127.63,127.56,127.62,8340.0,109.4198,109.4627,109.4026,109.4541,8340.0
2018-05-10 14:25:00,127.62,127.62,127.51,127.55,9419.0,109.4541,109.4541,109.3598,109.3941,9419.0
2018-05-10 14:30:00,127.58,127.6,127.35,127.38,13580.0,109.4198,109.4369,109.2225,109.2483,13580.0
2018-05-10 14:35:00,127.39,127.4,127.15,127.15,7846.0,109.2568,109.2654,109.051,109.051,7846.0
2018-05-10 14:40:00,127.14,127.19,127.07,127.13,28789.0,109.0424,109.0853,108.9824,109.0338,28789.0
2018-05-10 14:45:00,127.12,127.19,127.09,127.14,48540.0,109.0253,109.0853,108.9995,109.0424,48540.0
2018-05-10 14:50:00,127.14,127.14,126.99,127.0,36398.0,109.0424,109.0424,108.9138,108.9223,36398.0
2018-05-10 14:55:00,126.98,127.0,126.95,127.0,17844.0,108.9052,108.9223,108.8795,108.9223,17844.0
2018-05-10 15:00:00,127.0,127.09,126.92,126.95,44066.0,108.9223,108.9995,108.8537,108.8795,44066.0
2018-05-10 15:05:00,126.95,126.97,126.84,126.9,21053.0,108.8795,108.8966,108.7851,108.8366,21053.0
2018-05-10 15:10:00,126.91,126.93,126.79,126.85,32046.0,108.8452,108.8623,108.7422,108.7937,32046.0
2018-05-10 15:15:00,126.87,126.91,126.78,126.85,29350.0,108.8109,108.8452,108.7337,108.7937,29350.0
2018-05-10 15:20:00,126.85,126.89,126.82,126.85,32617.0,108.7937,108.828,108.768,108.7937,32617.0
2018-05-10 15:25:00,126.84,126.86,126.78,126.85,23493.0,108.7851,108.8023,108.7337,108.7937,23493.0
2018-05-10 15:30:00,126.85,127.0,126.8,126.92,68245.0,108.7937,108.9223,108.7508,108.8537,68245.0
2018-05-10 15:35:00,126.92,126.93,126.85,126.89,40042.0,108.8537,108.8623,108.7937,108.828,40042.0
2018-05-10 15:40:00,126.9,127.15,126.89,127.15,46662.0,108.8366,109.051,108.828,109.051,46662.0
2018-05-10 15:45:00,127.15,127.24,127.13,127.23,37636.0,109.051,109.1282,109.0338,109.1196,37636.0
2018-05-10 15:50:00,127.23,127.45,127.23,127.3,48181.0,109.1196,109.3083,109.1196,109.1796,48181.0
2018-05-10 15:55:00,127.3,127.43,127.26,127.38,99242.0,109.1796,109.2911,109.1453,109.2483,99242.0
2018-05-11 09:30:00,127.58,127.58,126.9,127.07,33033.0,109.4198,109.4198,108.8366,108.9824,33033.0
2018-05-11 09:35:00,127.11,127.12,126.85,126.98,8523.0,109.0167,109.0253,108.7937,108.9052,8523.0
2018-05-11 09:40:00,126.88,126.99,126.61,126.79,8938.0,108.8194,108.9138,108.5879,108.7422,8938.0
2018-05-11 09:45:00,126.89,126.94,126.78,126.84,5569.0,108.828,108.8709,108.7337,108.7851,5569.0
2018-05-11 09:50:00,126.84,127.0,126.82,126.93,7516.0,108.7851,108.9223,108.768,108.8623,7516.0
2018-05-11 09:55:00,126.94,127.14,126.91,127.14,7950.0,108.8709,109.0424,108.8452,109.0424,7950.0
2018-05-11 10:00:00,127.23,127.34,127.1,127.29,7918.0,109.1196,109.214,109.0081,109.1711,7918.0
2018-05-11 10:05:00,127.25,127.28,127.05,127.15,10765.0,109.1368,109.1625,108.9652,109.051,10765.0
2018-05-11 10:10:00,127.16,127.27,127.07,127.08,6742.0,109.0596,109.1539,108.9824,108.991,6742.0
2018-05-11 10:15:00,127.08,127.15,127.04,127.06,7119.0,108.991,109.051,108.9567,108.9738,7119.0
2018-05-11 10:20:00,127.08,127.34,127.05,127.24,7455.0,108.991,109.214,108.9652,109.1282,7455.0
2018-05-11 10:25:00,127.22,127.31,127.22,127.23,7817.0,109.111,109.1882,109.111,109.1196,7817.0
2018-05-11 10:30:00,127.21,127.41,127.1,127.41,10469.0,109.1025,109.274,109.0081,109.274,10469.0
2018-05-11 10:35:00,127.33,127.52,127.28,127.32,9700.0,109.2054,109.3683,109.1625,109.1968,9700.0
2018-05-11 10:40:00,127.35,127.48,127.29,127.41,6791.0,109.2225,109.334,109.1711,109.274,6791.0
2018-05-11 10:45:00,127.4,127.47,127.38,127.42,4883.0,109.2654,109.3254,109.2483,109.2826,4883.0
2018-05-11 10:50:00,127.42,127.53,127.42,127.53,7734.0,109.2826,109.3769,109.2826,109.3769,7734.0
2018-05-11 10:55:00,127.55,127.61,127.48,127.61,6716.0,109.3941,109.4455,109.334,109.4455,6716.0
2018-05-11 11:00:00,127.6,127.75,127.59,127.59,7262.0,109.4369,109.5656,109.4284,109.4284,7262.0
2018-05-11 11:05:00,127.59,127.63,127.5,127.5,7300.0,109.4284,109.4627,109.3512,109.3512,7300.0
2018-05-11 11:10:00,127.5,127.52,127.4,127.41,9466.0,109.3512,109.3683,109.2654,109.274,9466.0
2018-05-11 11:15:00,127.4,127.42,127.3,127.34,7400.0,109.2654,109.2826,109.1796,109.214,7400.0
2018-05-11 11:20:00,127.33,127.55,127.27,127.45,9310.0,109.2054,109.3941,109.1539,109.3083,9310.0
2018-05-11 11:25:00,127.46,127.49,127.41,127.44,4567.0,109.3169,109.3426,109.274,109.2997,4567.0
2018-05-11 11:30:00,127.44,127.46,127.24,127.27,8097.0,109.2997,109.3169,109.1282,109.1539,8097.0
2018-05-11 11:35:00,127.28,127.34,127.17,127.3,6073.0,109.1625,109.214,109.0681,109.1796,6073.0
2018-05-11 11:40:00,127.28,127.43,127.26,127.39,7499.0,109.1625,109.2911,109.1453,109.2568,7499.0
2018-05-11 11:45:00,127.4,127.43,127.33,127.39,5063.0,109.2654,109.2911,109.2054,109.2568,5063.0
2018-05-11 11:50:00,127.39,127.57,127.39,127.55,5257.0,109.2568,109.4112,109.2568,109.3941,5257.0
2018-05-11 11:55:00,127.55,127.61,127.49,127.59,4850.0,109.3941,109.4455,109.3426,109.4284,4850.0
2018-05-11 12:00:00,127.62,127.75,127.62,127.74,5941.0,109.4541,109.5656,109.4541,109.557,5941.0
2018-05-11 12:05:00,127.73,127.77,127.7,127.73,3665.0,109.5484,109.5827,109.5227,109.5484,3665.0
2018-05-11 12:10:00,127.71,127.71,127.48,127.51,5616.0,109.5313,109.5313,109.334,109.3598,5616.0
2018-05-11 12:15:00,127.47,127.5,127.4,127.46,4558.0,109.3254,109.3512,109.2654,109.3169,4558.0
2018-05-11 12:20:00,127.48,127.52,127.36,127.41,4773.0,109.334,109.3683,109.2311,109.274,4773.0
2018-05-11 12:25:00,127.42,127.42,127.28,127.31,7158.0,109.2826,109.2826,109.1625,109.1882,7158.0
2018-05-11 12:30:00,127.36,127.52,127.33,127.5,6698.0,109.2311,109.3683,109.2054,109.3512,6698.0
2018-05-11 12:35:00,127.49,127.53,127.43,127.47,7976.0,109.3426,109.3769,109.2911,109.3254,7976.0
2018-05-11 12:40:00,127.5,127.52,127.43,127.44,4102.0,109.3512,109.3683,109.2911,109.2997,4102.0
2018-05-11 12:45:00,127.49,127.61,127.48,127.59,5730.0,109.3426,109.4455,109.334,109.4284,5730.0
2018-05-11 12:50:00,127.62,127.78,127.56,127.72,17715.0,109.4541,109.5913,109.4026,109.5399,17715.0
2018-05-11 12:55:00,127.77,127.78,127.71,127.76,9345.0,109.5827,109.5913,109.5313,109.5742,9345.0
2018-05-11 13:00:00,127.75,127.82,127.74,127.8,17237.0,109.5656,109.6256,109.557,109.6085,17237.0
2018-05-11 13:05:00,127.81,127.91,127.78,127.84,5461.0,109.617,109.7028,109.5913,109.6428,5461.0
2018-05-11 13:10:00,127.85,127.89,127.78,127.83,7794.0,109.6514,109.6857,109.5913,109.6342,7794.0
2018-05-11 13:15:00,127.8,127.86,127.76,127.79,13551.0,109.6085,109.6599,109.5742,109.5999,13551.0
2018-05-11 13:20:00,127.76,127.82,127.76,127.81,5873.0,109.5742,109.6256,109.5742,109.617,5873.0
2018-05-11 13:25:00,127.8,127.83,127.73,127.83,7165.0,109.6085,109.6342,109.5484,109.6342,7165.0
2018-05-11 13:30:00,127.81,127.82,127.69,127.73,10702.0,109.617,109.6256,109.5141,109.5484,10702.0
2018-05-11 13:35:00,127.7,127.71,127.61,127.61,6644.0,109.5227,109.5313,109.4455,109.4455,6644.0
2018-05-11 13:40:00,127.61,127.66,127.5,127.56,6219.0,109.4455,109.4884,109.3512,109.4026,6219.0
2018-05-11 13:45:00,127.56,127.66,127.54,127.57,10644.0,109.4026,109.4884,109.3855,109.4112,10644.0
2018-05-11 13:50:00,127.57,127.75,127.57,127.74,17860.0,109.4112,109.5656,109.4112,109.557,17860.0
2018-05-11 13:55:00,127.74,127.8,127.73,127.76,6970.0,109.557,109.6085,109.5484,109.5742,6970.0
2018-05-11 14:00:00,127.77,127.77,127.54,127.62,10469.0,109.5827,109.5827,109.3855,109.4541,10469.0
2018-05-11 14:05:00,127.65,127.66,127.6,127.64,6303.0,109.4798,109.4884,109.4369,109.4712,6303.0
2018-05-11 14:10:00,127.64,127.68,127.61,127.65,6072.0,109.4712,109.5056,109.4455,109.4798,6072.0
2018-05-11 14:15:00,127.64,127.76,127.64,127.74,5882.0,109.4712,109.5742,109.4712,109.557,5882.0
2018-05-11 14:20:00,127.75,127.88,127.75,127.84,4200.0,109.5656,109.6771,109.5656,109.6428,4200.0
2018-05-11 14:25:00,127.84,127.86,127.8,127.85,12201.0,109.6428,109.6599,109.6085,109.6514,12201.0
2018-05-11 14:30:00,127.83,127.84,127.78,127.79,7946.0,109.6342,109.6428,109.5913,109.5999,7946.0
2018-05-11 14:35:00,127.78,127.81,127.73,127.77,5627.0,109.5913,109.617,109.5484,109.5827,5627.0
2018-05-11 14:40:00,127.8,127.81,127.64,127.64,13037.0,109.6085,109.617,109.4712,109.4712,13037.0
2018-05-11 14:45:00,127.61,127.68,127.56,127.65,7396.0,109.4455,109.5056,109.4026,109.4798,7396.0
2018-05-11 14:50:00,127.64,127.65,127.54,127.57,9038.0,109.4712,109.4798,109.3855,109.4112,9038.0
2018-05-11 14:55:00,127.55,127.61,127.47,127.61,10749.0,109.3941,109.4455,109.3254,109.4455,10749.0
2018-05-11 15:00:00,127.61,127.63,127.57,127.59,3738.0,109.4455,109.4627,109.4112,109.4284,3738.0
2018-05-11 15:05:00,127.59,127.63,127.49,127.6,12465.0,109.4284,109.4627,109.3426,109.4369,12465.0
2018-05-11 15:10:00,127.58,127.65,127.51,127.52,18566.0,109.4198,109.4798,109.3598,109.3683,18566.0
2018-05-11 15:15:00,127.52,127.52,127.32,127.38,15606.0,109.3683,109.3683,109.1968,109.2483,15606.0
2018-05-11 15:20:00,127.4,127.42,127.28,127.37,13018.0,109.2654,109.2826,109.1625,109.2397,13018.0
2018-05-11 15:25:00,127.37,127.39,127.27,127.29,22264.0,109.2397,109.2568,109.1539,109.1711,22264.0
2018-05-11 15:30:00,127.29,127.36,127.23,127.32,23430.0,109.1711,109.2311,109.1196,109.1968,23430.0
2018-05-11 15:35:00,127.31,127.48,127.31,127.42,28396.0,109.1882,109.334,109.1882,109.2826,28396.0
2018-05-11 15:40:00,127.42,127.42,127.31,127.31,13983.0,109.2826,109.2826,109.1882,109.1882,13983.0
2018-05-11 15:45:00,127.31,127.4,127.29,127.36,20238.0,109.1882,109.2654,109.1711,109.2311,20238.0
2018-05-11 15:50:00,127.36,127.38,127.14,127.14,52441.0,109.2311,109.2483,109.0424,109.0424,52441.0
2018-05-11 15:55:00,127.15,127.4,127.07,127.34,143757.0,109.051,109.2654,108.9824,109.214,143757.0
2018-05-14 09:30:00,127.56,127.67,127.11,127.14,25644.0,109.4026,109.497,109.0167,109.0424,25644.0
2018-05-14 09:35:00,127.12,127.26,126.78,126.78,11884.0,109.0253,109.1453,108.7337,108.7337,11884.0
2018-05-14 09:40:00,126.87,126.87,126.45,126.72,16953.0,108.8109,108.8109,108.4506,108.6822,16953.0
2018-05-14 09:45:00,126.83,126.98,126.75,126.93,7500.0,108.7765,108.9052,108.7079,108.8623,7500.0
2018-05-14 09:50:00,126.92,127.12,126.91,127.11,6400.0,108.8537,109.0253,108.8452,109.0167,6400.0
2018-05-14 09:55:00,127.15,127.2,126.99,127.11,13541.0,109.051,109.0939,108.9138,109.0167,13541.0
2018-05-14 10:00:00,127.15,127.39,127.14,127.3,7522.0,109.051,109.2568,109.0424,109.1796,7522.0
2018-05-14 10:05:00,127.27,127.48,127.21,127.46,8260.0,109.1539,109.334,109.1025,109.3169,8260.0
2018-05-14 10:10:00,127.45,127.55,127.35,127.38,9450.0,109.3083,109.3941,109.2225,109.2483,9450.0
2018-05-14 10:15:00,127.33,127.38,127.22,127.32,5610.0,109.2054,109.2483,109.111,109.1968,5610.0
2018-05-14 10:20:00,127.3,127.42,127.28,127.31,6227.0,109.1796,109.2826,109.1625,109.1882,6227.0
2018-05-14 10:25:00,127.31,127.38,127.3,127.36,2733.0,109.1882,109.2483,109.1796,109.2311,2733.0
2018-05-14 10:30:00,127.44,127.65,127.44,127.65,5141.0,109.2997,109.4798,109.2997,109.4798,5141.0
2018-05-14 10:35:00,127.64,127.73,127.57,127.63,9770.0,109.4712,109.5484,109.4112,109.4627,9770.0
2018-05-14 10:40:00,127.6,127.69,127.58,127.64,5826.0,109.4369,109.5141,109.4198,109.4712,5826.0
2018-05-14 10:45:00,127.58,127.58,127.43,127.49,4464.0,109.4198,109.4198,109.2911,109.3426,4464.0
2018-05-14 10:50:00,127.49,127.51,127.38,127.46,6153.0,109.3426,109.3598,109.2483,109.3169,6153.0
2018-05-14 10:55:00,127.43,127.49,127.12,127.12,5689.0,109.2911,109.3426,109.0253,109.0253,5689.0
2018-05-14 11:00:00,127.17,127.3,127.1,127.24,19499.0,109.0681,109.1796,109.0081,109.1282,19499.0
2018-05-14 11:05:00,127.23,127.45,127.16,127.45,5713.0,109.1196,109.3083,109.0596,109.3083,5713.0
2018-05-14 11:10:00,127.47,127.55,127.42,127.47,7525.0,109.3254,109.3941,109.2826,109.3254,7525.0
2018-05-14 11:15:00,127.47,127.56,127.43,127.5,7271.0,109.3254,109.4026,109.2911,109.3512,7271.0
2018-05-14 11:20:00,127.46,127.58,127.41,127.41,6045.0,109.3169,109.4198,109.274,109.274,6045.0
2018-05-14 11:25:00,127.4,127.42,127.31,127.31,6074.0,109.2654,109.2826,109.1882,109.1882,6074.0
2018-05-14 11:30:00,127.28,127.47,127.24,127.43,13337.0,109.1625,109.3254,109.1282,109.2911,13337.0
2018-05-14 11:35:00,127.43,127.48,127.31,127.34,6573.0,109.2911,109.334,109.1882,109.214,6573.0
2018-05-14 11:40:00,127.31,127.35,127.27,127.33,8900.0,109.1882,109.2225,109.1539,109.2054,8900.0
2018-05-14 11:45:00,127.33,127.34,127.12,127.12,9473.0,109.2054,109.214,109.0253,109.0253,9473.0
2018-05-14 11:50:00,127.11,127.28,127.09,127.14,11946.0,109.0167,109.1625,108.9995,109.0424,11946.0
2018-05-14 11:55:00,127.18,127.21,127.12,127.15,10458.0,109.0767,109.1025,109.0253,109.051,10458.0
2018-05-14 12:00:00,127.16,127.45,127.12,127.2,7835.0,109.0596,109.3083,109.0253,109.0939,7835.0
2018-05-14 12:05:00,127.15,127.25,127.13,127.21,7264.0,109.051,109.1368,109.0338,109.1025,7264.0
2018-05-14 12:10:00,127.21,127.27,127.18,127.21,5598.0,109.1025,109.1539,109.0767,109.1025,5598.0
2018-05-14 12:15:00,127.2,127.27,127.08,127.14,8120.0,109.0939,109.1539,108.991,109.0424,8120.0
2018-05-14 12:20:00,127.12,127.26,127.12,127.26,3900.0,109.0253,109.1453,109.0253,109.1453,3900.0
2018-05-14 12:25:00,127.26,127.32,127.2,127.28,9203.0,109.1453,109.1968,109.0939,109.1625,9203.0
2018-05-14 12:30:00,127.28,127.29,127.17,127.19,10350.0,109.1625,109.1711,109.0681,109.0853,10350.0
2018-05-14 12:35:00,127.2,127.21,127.1,127.1,21234.0,109.0939,109.1025,109.0081,109.0081,21234.0
2018-05-14 12:40:00,127.1,127.15,126.99,126.99,12383.0,109.0081,109.051,108.9138,108.9138,12383.0
2018-05-14 12:45:00,127.0,127.05,126.95,126.98,13983.0,108.9223,108.9652,108.8795,108.9052,13983.0
2018-05-14 12:50:00,126.99,127.07,126.95,126.97,8467.0,108.9138,108.9824,108.8795,108.8966,8467.0
2018-05-14 12:55:00,126.99,127.0,126.8,126.87,11943.0,108.9138,108.9223,108.7508,108.8109,11943.0
2018-05-14 13:00:00,126.84,126.84,126.7,126.72,7407.0,108.7851,108.7851,108.665,108.6822,7407.0
2018-05-14 13:05:00,126.71,126.82,126.69,126.8,6499.0,108.6736,108.768,108.6565,108.7508,6499.0
2018-05-14 13:10:00,126.79,126.81,126.7,126.72,10060.0,108.7422,108.7594,108.665,108.6822,10060.0
2018-05-14 13:15:00,126.72,126.73,126.48,126.53,14528.0,108.6822,108.6908,108.4764,108.5192,14528.0
2018-05-14 13:20:00,126.55,126.72,126.54,126.7,10279.0,108.5364,108.6822,108.5278,108.665,10279.0
2018-05-14 13:25:00,126.71,126.73,126.55,126.58,23284.0,108.6736,108.6908,108.5364,108.5621,23284.0
2018-05-14 13:30:00,126.6,126.68,126.42,126.68,11380.0,108.5793,108.6479,108.4249,108.6479,11380.0
2018-05-14 13:35:00,126.66,127.02,126.57,126.84,30236.0,108.6307,108.9395,108.5536,108.7851,30236.0
2018-05-14 13:40:00,126.83,126.83,126.73,126.76,8185.0,108.7765,108.7765,108.6908,108.7165,8185.0
2018-05-14 13:45:00,126.72,126.72,126.6,126.65,8088.0,108.6822,108.6822,108.5793,108.6222,8088.0
2018-05-14 13:50:00,126.64,126.67,126.54,126.54,18409.0,108.6136,108.6393,108.5278,108.5278,18409.0
2018-05-14 13:55:00,126.54,126.6,126.54,126.56,11582.0,108.5278,108.5793,108.5278,108.545,11582.0
2018-05-14 14:00:00,126.58,126.63,126.48,126.48,13035.0,108.5621,108.605,108.4764,108.4764,13035.0
2018-05-14 14:05:00,126.5,126.51,126.31,126.33,15278.0,108.4935,108.5021,108.3306,108.3477,15278.0
2018-05-14 14:10:00,126.33,126.43,126.28,126.37,12169.0,108.3477,108.4335,108.3048,108.382,12169.0
2018-05-14 14:15:00,126.37,126.38,126.23,126.32,8732.0,108.382,108.3906,108.262,108.3391,8732.0
2018-05-14 14:20:00,126.31,126.49,126.22,126.49,12944.0,108.3306,108.4849,108.2534,108.4849,12944.0
2018-05-14 14:25:00,126.48,126.58,126.47,126.57,8018.0,108.4764,108.5621,108.4678,108.5536,8018.0
2018-05-14 14:30:00,126.55,126.73,126.53,126.66,10196.0,108.5364,108.6908,108.5192,108.6307,10196.0
2018-05-14 14:35:00,126.67,126.75,126.63,126.73,8281.0,108.6393,108.7079,108.605,108.6908,8281.0
2018-05-14 14:40:00,126.72,126.72,126.63,126.7,4736.0,108.6822,108.6822,108.605,108.665,4736.0
2018-05-14 14:45:00,126.69,126.72,126.64,126.66,8634.0,108.6565,108.6822,108.6136,108.6307,8634.0
2018-05-14 14:50:00,126.64,126.77,126.61,126.7,31712.0,108.6136,108.7251,108.5879,108.665,31712.0
2018-05-14 14:55:00,126.71,126.76,126.7,126.75,28630.0,108.6736,108.7165,108.665,108.7079,28630.0
2018-05-14 15:00:00,126.77,126.78,126.7,126.72,19377.0,108.7251,108.7337,108.665,108.6822,19377.0
2018-05-14 15:05:00,126.72,126.72,126.63,126.68,9195.0,108.6822,108.6822,108.605,108.6479,9195.0
2018-05-14 15:10:00,126.73,126.93,126.7,126.88,20374.0,108.6908,108.8623,108.665,108.8194,20374.0
2018-05-14 15:15:00,126.9,126.91,126.82,126.9,9163.0,108.8366,108.8452,108.768,108.8366,9163.0
2018-05-14 15:20:00,126.9,126.9,126.79,126.81,14179.0,108.8366,108.8366,108.7422,108.7594,14179.0
2018-05-14 15:25:00,126.81,126.87,126.8,126.84,9426.0,108.7594,108.8109,108.7508,108.7851,9426.0
2018-05-14 15:30:00,126.85,126.86,126.76,126.77,12936.0,108.7937,108.8023,108.7165,108.7251,12936.0
2018-05-14 15:35:00,126.74,126.77,126.65,126.66,25060.0,108.6994,108.7251,108.6222,108.6307,25060.0
2018-05-14 15:40:00,126.67,126.68,126.64,126.66,17655.0,108.6393,108.6479,108.6136,108.6307,17655.0
2018-05-14 15:45:00,126.65,126.65,126.53,126.54,28030.0,108.6222,108.6222,108.5192,108.5278,28030.0
2018-05-14 15:50:00,126.53,126.56,126.46,126.49,56309.0,108.5192,108.545,108.4592,108.4849,56309.0
2018-05-14 15:55:00,126.48,126.68,126.48,126.68,75856.0,108.4764,108.6479,108.4764,108.6479,75856.0
2018-05-15 09:30:00,125.73,125.99,125.52,125.83,43163.0,107.8331,108.0561,107.653,107.9189,43163.0
2018-05-15 09:35:00,125.85,126.04,125.48,125.48,13697.0,107.936,108.099,107.6187,107.6187,13697.0
2018-05-15 09:40:00,125.55,125.7,125.28,125.35,11537.0,107.6787,107.8074,107.4472,107.5072,11537.0
2018-05-15 09:45:00,125.33,125.75,125.32,125.56,26821.0,107.4901,107.8503,107.4815,107.6873,26821.0
2018-05-15 09:50:00,125.57,125.72,125.39,125.56,17007.0,107.6959,107.8245,107.5415,107.6873,17007.0
2018-05-15 09:55:00,125.56,125.69,125.49,125.57,16937.0,107.6873,107.7988,107.6273,107.6959,16937.0
2018-05-15 10:00:00,125.54,125.82,125.52,125.73,13872.0,107.6702,107.9103,107.653,107.8331,13872.0
2018-05-15 10:05:00,125.77,125.97,125.73,125.87,12561.0,107.8674,108.039,107.8331,107.9532,12561.0
2018-05-15 10:10:00,125.9,126.18,125.86,126.14,22358.0,107.9789,108.2191,107.9446,108.1848,22358.0
2018-05-15 10:15:00,126.07,126.14,125.95,126.14,6666.0,108.1247,108.1848,108.0218,108.1848,6666.0
2018-05-15 10:20:00,126.18,126.43,126.18,126.39,25254.0,108.2191,108.4335,108.2191,108.3992,25254.0
2018-05-15 10:25:00,126.41,126.41,126.21,126.24,8193.0,108.4163,108.4163,108.2448,108.2705,8193.0
2018-05-15 10:30:00,126.21,126.5,126.21,126.46,4060.0,108.2448,108.4935,108.2448,108.4592,4060.0
2018-05-15 10:35:00,126.49,126.52,126.39,126.4,8655.0,108.4849,108.5107,108.3992,108.4078,8655.0
2018-05-15 10:40:00,126.29,126.31,126.01,126.04,4868.0,108.3134,108.3306,108.0733,108.099,4868.0
2018-05-15 10:45:00,126.05,126.11,125.94,126.05,11596.0,108.1076,108.159,108.0132,108.1076,11596.0
2018-05-15 10:50:00,126.07,126.08,125.93,125.97,12334.0,108.1247,108.1333,108.0047,108.039,12334.0
2018-05-15 10:55:00,125.98,125.98,125.75,125.81,6623.0,108.0475,108.0475,107.8503,107.9017,6623.0
2018-05-15 11:00:00,125.85,126.17,125.85,126.04,8083.0,107.936,108.2105,107.936,108.099,8083.0
2018-05-15 11:05:00,126.1,126.17,125.96,126.07,7494.0,108.1505,108.2105,108.0304,108.1247,7494.0
2018-05-15 11:10:00,126.11,126.14,126.01,126.09,6100.0,108.159,108.1848,108.0733,108.1419,6100.0
2018-05-15 11:15:00,126.07,126.2,126.06,126.18,5836.0,108.1247,108.2362,108.1161,108.2191,5836.0
2018-05-15 11:20:00,126.14,126.3,126.1,126.28,5635.0,108.1848,108.322,108.1505,108.3048,5635.0
2018-05-15 11:25:00,126.26,126.26,126.07,126.18,5938.0,108.2877,108.2877,108.1247,108.2191,5938.0
2018-05-15 11:30:00,126.15,126.36,126.15,126.23,7400.0,108.1933,108.3734,108.1933,108.262,7400.0
2018-05-15 11:35:00,126.24,126.34,126.18,126.24,7613.0,108.2705,108.3563,108.2191,108.2705,7613.0
2018-05-15 11:40:00,126.29,126.33,126.09,126.31,8400.0,108.3134,108.3477,108.1419,108.3306,8400.0
2018-05-15 11:45:00,126.34,126.44,126.27,126.42,5742.0,108.3563,108.4421,108.2963,108.4249,5742.0
2018-05-15 11:50:00,126.45,126.5,126.38,126.42,16747.0,108.4506,108.4935,108.3906,108.4249,16747.0
2018-05-15 11:55:00,126.41,126.43,126.08,126.08,7807.0,108.4163,108.4335,108.1333,108.1333,7807.0
2018-05-15 12:00:00,126.04,126.28,125.97,126.08,19746.0,108.099,108.3048,108.039,108.1333,19746.0
2018-05-15 12:05:00,126.07,126.15,125.95,126.11,15262.0,108.1247,108.1933,108.0218,108.159,15262.0
2018-05-15 12:10:00,126.09,126.17,126.01,126.17,15129.0,108.1419,108.2105,108.0733,108.2105,15129.0
2018-05-15 12:15:00,126.18,126.25,126.13,126.23,7040.0,108.2191,108.2791,108.1762,108.262,7040.0
2018-05-15 12:20:00,126.24,126.24,126.12,126.17,5971.0,108.2705,108.2705,108.1676,108.2105,5971.0
2018-05-15 12:25:00,126.12,126.29,126.12,126.15,11602.0,108.1676,108.3134,108.1676,108.1933,11602.0
2018-05-15 12:30:00,126.23,126.36,126.2,126.28,54578.0,108.262,108.3734,108.2362,108.3048,54578.0
2018-05-15 12:35:00,126.29,126.48,126.29,126.43,15432.0,108.3134,108.4764,108.3134,108.4335,15432.0
2018-05-15 12:40:00,126.43,126.43,126.31,126.37,18282.0,108.4335,108.4335,108.3306,108.382,18282.0
2018-05-15 12:45:00,126.39,126.59,126.39,126.51,54403.0,108.3992,108.5707,108.3992,108.5021,54403.0
2018-05-15 12:50:00,126.53,126.58,126.48,126.5,6118.0,108.5192,108.5621,108.4764,108.4935,6118.0
2018-05-15 12:55:00,126.52,126.6,126.44,126.46,29237.0,108.5107,108.5793,108.4421,108.4592,29237.0
2018-05-15 13:00:00,126.45,126.49,126.31,126.34,7999.0,108.4506,108.4849,108.3306,108.3563,7999.0
2018-05-15 13:05:00,126.34,126.37,126.27,126.3,5507.0,108.3563,108.382,108.2963,108.322,5507.0
2018-05-15 13:10:00,126.32,126.37,126.27,126.37,6113.0,108.3391,108.382,108.2963,108.382,6113.0
2018-05-15 13:15:00,126.37,126.48,126.34,126.48,4000.0,108.382,108.4764,108.3563,108.4764,4000.0
2018-05-15 13:20:00,126.48,126.6,126.41,126.42,8863.0,108.4764,108.5793,108.4163,108.4249,8863.0
2018-05-15 13:25:00,126.44,126.54,126.42,126.54,6844.0,108.4421,108.5278,108.4249,108.5278,6844.0
2018-05-15 13:30:00,126.51,126.55,126.47,126.51,8150.0,108.5021,108.5364,108.4678,108.5021,8150.0
2018-05-15 13:35:00,126.58,126.6,126.52,126.58,5609.0,108.5621,108.5793,108.5107,108.5621,5609.0
2018-05-15 13:40:00,126.55,126.64,126.52,126.61,4029.0,108.5364,108.6136,108.5107,108.5879,4029.0
2018-05-15 13:45:00,126.59,126.73,126.58,126.73,4516.0,108.5707,108.6908,108.5621,108.6908,4516.0
2018-05-15 13:50:00,126.75,126.75,126.7,126.75,5818.0,108.7079,108.7079,108.665,108.7079,5818.0
2018-05-15 13:55:00,126.72,126.72,126.36,126.48,20247.0,108.6822,108.6822,108.3734,108.4764,20247.0
2018-05-15 14:00:00,126.46,126.62,126.41,126.62,11757.0,108.4592,108.5964,108.4163,108.5964,11757.0
2018-05-15 14:05:00,126.59,126.61,126.49,126.5,9031.0,108.5707,108.5879,108.4849,108.4935,9031.0
2018-05-15 14:10:00,126.57,126.64,126.57,126.61,8063.0,108.5536,108.6136,108.5536,108.5879,8063.0
2018-05-15 14:15:00,126.62,126.69,126.55,126.69,6220.0,108.5964,108.6565,108.5364,108.6565,6220.0
2018-05-15 14:20:00,126.66,126.69,126.5,126.5,14595.0,108.6307,108.6565,108.4935,108.4935,14595.0
2018-05-15 14:25:00,126.54,126.74,126.41,126.73,10147.0,108.5278,108.6994,108.4163,108.6908,10147.0
2018-05-15 14:30:00,126.74,127.07,126.68,127.06,10043.0,108.6994,108.9824,108.6479,108.9738,10043.0
2018-05-15 14:35:00,127.11,127.13,127.0,127.0,6466.0,109.0167,109.0338,108.9223,108.9223,6466.0
2018-05-15 14:40:00,126.94,126.94,126.84,126.93,4493.0,108.8709,108.8709,108.7851,108.8623,4493.0
2018-05-15 14:45:00,126.94,126.94,126.84,126.86,5617.0,108.8709,108.8709,108.7851,108.8023,5617.0
2018-05-15 14:50:00,126.86,127.01,126.84,127.01,6388.0,108.8023,108.9309,108.7851,108.9309,6388.0
2018-05-15 14:55:00,127.0,127.0,126.86,126.92,5595.0,108.9223,108.9223,108.8023,108.8537,5595.0
2018-05-15 15:00:00,126.97,126.98,126.83,126.93,6214.0,108.8966,108.9052,108.7765,108.8623,6214.0
2018-05-15 15:05:00,126.93,126.93,126.84,126.84,6518.0,108.8623,108.8623,108.7851,108.7851,6518.0
2018-05-15 15:10:00,126.86,129.51,126.8,127.19,233047.0,108.8023,111.0751,108.7508,109.0853,233047.0
2018-05-15 15:15:00,127.15,127.26,126.62,126.66,54124.0,109.051,109.1453,108.5964,108.6307,54124.0
2018-05-15 15:20:00,126.65,126.74,126.45,126.45,51199.0,108.6222,108.6994,108.4506,108.4506,51199.0
2018-05-15 15:25:00,126.49,126.64,126.29,126.55,38445.0,108.4849,108.6136,108.3134,108.5364,38445.0
2018-05-15 15:30:00,126.52,126.69,126.51,126.65,17710.0,108.5107,108.6565,108.5021,108.6222,17710.0
2018-05-15 15:35:00,126.67,126.74,126.67,126.7,21315.0,108.6393,108.6994,108.6393,108.665,21315.0
2018-05-15 15:40:00,126.69,126.77,126.48,126.64,90174.0,108.6565,108.7251,108.4764,108.6136,90174.0
2018-05-15 15:45:00,126.62,126.83,126.56,126.83,47812.0,108.5964,108.7765,108.545,108.7765,47812.0
2018-05-15 15:50:00,126.83,126.99,126.82,126.86,68349.0,108.7765,108.9138,108.768,108.8023,68349.0
2018-05-15 15:55:00,126.86,127.2,126.82,127.07,147660.0,108.8023,109.0939,108.768,108.9824,147660.0
2018-05-16 09:30:00,127.19,127.53,127.19,127.48,20077.0,109.0853,109.3769,109.0853,109.334,20077.0
2018-05-16 09:35:00,127.41,127.61,127.38,127.5,4654.0,109.274,109.4455,109.2483,109.3512,4654.0
2018-05-16 09:40:00,127.48,127.48,127.17,127.31,5852.0,109.334,109.334,109.0681,109.1882,5852.0
2018-05-16 09:45:00,127.32,127.53,127.32,127.52,4600.0,109.1968,109.3769,109.1968,109.3683,4600.0
2018-05-16 09:50:00,127.51,127.64,127.49,127.58,15594.0,109.3598,109.4712,109.3426,109.4198,15594.0
2018-05-16 09:55:00,127.59,127.62,127.41,127.5,9262.0,109.4284,109.4541,109.274,109.3512,9262.0
2018-05-16 10:00:00,127.53,127.53,127.23,127.3,10732.0,109.3769,109.3769,109.1196,109.1796,10732.0
2018-05-16 10:05:00,127.31,127.45,127.26,127.27,9434.0,109.1882,109.3083,109.1453,109.1539,9434.0
2018-05-16 10:10:00,127.23,127.26,127.06,127.26,16033.0,109.1196,109.1453,108.9738,109.1453,16033.0
2018-05-16 10:15:00,127.25,127.33,127.2,127.23,9173.0,109.1368,109.2054,109.0939,109.1196,9173.0
2018-05-16 10:20:00,127.21,127.29,127.07,127.24,15913.0,109.1025,109.1711,108.9824,109.1282,15913.0
2018-05-16 10:25:00,127.18,127.23,127.08,127.1,9312.0,109.0767,109.1196,108.991,109.0081,9312.0
2018-05-16 10:30:00,127.14,127.16,126.96,127.11,14109.0,109.0424,109.0596,108.888,109.0167,14109.0
2018-05-16 10:35:00,127.09,127.14,127.01,127.01,8548.0,108.9995,109.0424,108.9309,108.9309,8548.0
2018-05-16 10:40:00,127.01,127.14,126.95,127.09,11295.0,108.9309,109.0424,108.8795,108.9995,11295.0
2018-05-16 10:45:00,127.08,127.22,127.0,127.22,9242.0,108.991,109.111,108.9223,109.111,9242.0
2018-05-16 10:50:00,127.21,127.43,127.18,127.22,8691.0,109.1025,109.2911,109.0767,109.111,8691.0
2018-05-16 10:55:00,127.22,127.52,127.2,127.51,8761.0,109.111,109.3683,109.0939,109.3598,8761.0
2018-05-16 11:00:00,127.5,127.5,127.3,127.37,4242.0,109.3512,109.3512,109.1796,109.2397,4242.0
2018-05-16 11:05:00,127.35,127.36,127.25,127.29,3402.0,109.2225,109.2311,109.1368,109.1711,3402.0
2018-05-16 11:10:00,127.3,127.42,127.29,127.32,4063.0,109.1796,109.2826,109.1711,109.1968,4063.0
2018-05-16 11:15:00,127.31,127.47,127.31,127.46,3629.0,109.1882,109.3254,109.1882,109.3169,3629.0
2018-05-16 11:20:00,127.5,127.58,127.29,127.29,6765.0,109.3512,109.4198,109.1711,109.1711,6765.0
2018-05-16 11:25:00,127.27,127.32,127.22,127.28,3200.0,109.1539,109.1968,109.111,109.1625,3200.0
2018-05-16 11:30:00,127.28,127.3,127.21,127.29,4370.0,109.1625,109.1796,109.1025,109.1711,4370.0
2018-05-16 11:35:00,127.3,127.38,127.29,127.32,4395.0,109.1796,109.2483,109.1711,109.1968,4395.0
2018-05-16 11:40:00,127.33,127.34,127.27,127.3,9757.0,109.2054,109.214,109.1539,109.1796,9757.0
2018-05-16 11:45:00,127.26,127.28,127.2,127.25,12795.0,109.1453,109.1625,109.0939,109.1368,12795.0
2018-05-16 11:50:00,127.24,127.41,127.2,127.41,12133.0,109.1282,109.274,109.0939,109.274,12133.0
2018-05-16 11:55:00,127.4,127.4,127.27,127.36,8344.0,109.2654,109.2654,109.1539,109.2311,8344.0
2018-05-16 12:00:00,127.39,127.51,127.38,127.38,9071.0,109.2568,109.3598,109.2483,109.2483,9071.0
2018-05-16 12:05:00,127.42,127.63,127.42,127.56,10797.0,109.2826,109.4627,109.2826,109.4026,10797.0
2018-05-16 12:10:00,127.58,127.73,127.58,127.61,11192.0,109.4198,109.5484,109.4198,109.4455,11192.0
2018-05-16 12:15:00,127.63,127.68,127.56,127.63,8559.0,109.4627,109.5056,109.4026,109.4627,8559.0
2018-05-16 12:20:00,127.61,127.62,127.5,127.62,4186.0,109.4455,109.4541,109.3512,109.4541,4186.0
2018-05-16 12:25:00,127.62,127.76,127.62,127.72,4532.0,109.4541,109.5742,109.4541,109.5399,4532.0
2018-05-16 12:30:00,127.73,127.94,127.73,127.76,9475.0,109.5484,109.7285,109.5484,109.5742,9475.0
2018-05-16 12:35:00,127.78,127.88,127.76,127.88,5702.0,109.5913,109.6771,109.5742,109.6771,5702.0
2018-05-16 12:40:00,127.88,127.88,127.69,127.69,2540.0,109.6771,109.6771,109.5141,109.5141,2540.0
2018-05-16 12:45:00,127.71,127.81,127.7,127.81,5773.0,109.5313,109.617,109.5227,109.617,5773.0
2018-05-16 12:50:00,127.85,127.95,127.85,127.88,5915.0,109.6514,109.7371,109.6514,109.6771,5915.0
2018-05-16 12:55:00,127.88,127.89,127.83,127.86,2613.0,109.6771,109.6857,109.6342,109.6599,2613.0
2018-05-16 13:00:00,127.87,127.96,127.86,127.96,2602.0,109.6685,109.7457,109.6599,109.7457,2602.0
2018-05-16 13:05:00,127.97,127.97,127.83,127.95,9559.0,109.7543,109.7543,109.6342,109.7371,9559.0
2018-05-16 13:10:00,127.92,127.94,127.87,127.89,4232.0,109.7114,109.7285,109.6685,109.6857,4232.0
2018-05-16 13:15:00,127.92,127.92,127.85,127.86,4906.0,109.7114,109.7114,109.6514,109.6599,4906.0
2018-05-16 13:20:00,127.87,127.96,127.87,127.91,4049.0,109.6685,109.7457,109.6685,109.7028,4049.0
2018-05-16 13:25:00,127.91,127.97,127.85,127.96,5906.0,109.7028,109.7543,109.6514,109.7457,5906.0
2018-05-16 13:30:00,127.98,128.07,127.96,128.06,6541.0,109.7629,109.84,109.7457,109.8315,6541.0
2018-05-16 13:35:00,128.06,128.11,128.01,128.08,3500.0,109.8315,109.8743,109.7886,109.8486,3500.0
2018-05-16 13:40:00,128.08,128.3,128.07,128.25,17408.0,109.8486,110.0373,109.84,109.9944,17408.0
2018-05-16 13:45:00,128.25,128.34,128.24,128.32,20757.0,109.9944,110.0716,109.9858,110.0545,20757.0
2018-05-16 13:50:00,128.33,128.36,128.3,128.33,12136.0,110.063,110.0888,110.0373,110.063,12136.0
2018-05-16 13:55:00,128.34,128.49,128.34,128.47,9623.0,110.0716,110.2003,110.0716,110.1831,9623.0
2018-05-16 14:00:00,128.48,128.57,128.4,128.53,8836.0,110.1917,110.2689,110.1231,110.2346,8836.0
2018-05-16 14:05:00,128.54,128.55,128.33,128.38,9170.0,110.2431,110.2517,110.063,110.1059,9170.0
2018-05-16 14:10:00,128.37,128.49,128.35,128.37,15086.0,110.0973,110.2003,110.0802,110.0973,15086.0
2018-05-16 14:15:00,128.36,128.44,128.34,128.35,7439.0,110.0888,110.1574,110.0716,110.0802,7439.0
2018-05-16 14:20:00,128.34,128.38,128.3,128.35,13907.0,110.0716,110.1059,110.0373,110.0802,13907.0
2018-05-16 14:25:00,128.34,128.36,128.28,128.36,8061.0,110.0716,110.0888,110.0201,110.0888,8061.0
2018-05-16 14:30:00,128.36,128.36,128.23,128.29,16991.0,110.0888,110.0888,109.9773,110.0287,16991.0
2018-05-16 14:35:00,128.28,128.33,128.24,128.31,7050.0,110.0201,110.063,109.9858,110.0459,7050.0
2018-05-16 14:40:00,128.32,128.33,128.21,128.21,9796.0,110.0545,110.063,109.9601,109.9601,9796.0
2018-05-16 14:45:00,128.22,128.27,128.17,128.18,11760.0,109.9687,110.0116,109.9258,109.9344,11760.0
2018-05-16 14:50:00,128.17,128.17,128.08,128.14,13764.0,109.9258,109.9258,109.8486,109.9001,13764.0
2018-05-16 14:55:00,128.14,128.26,128.12,128.25,12150.0,109.9001,110.003,109.8829,109.9944,12150.0
2018-05-16 15:00:00,128.22,128.22,128.0,128.04,10284.0,109.9687,109.9687,109.78,109.8143,10284.0
2018-05-16 15:05:00,128.03,128.03,127.91,127.99,11766.0,109.8057,109.8057,109.7028,109.7714,11766.0
2018-05-16 15:10:00,127.96,127.98,127.88,127.9,7993.0,109.7457,109.7629,109.6771,109.6942,7993.0
2018-05-16 15:15:00,127.89,127.92,127.84,127.89,9760.0,109.6857,109.7114,109.6428,109.6857,9760.0
2018-05-16 15:20:00,127.89,127.96,127.89,127.95,8976.0,109.6857,109.7457,109.6857,109.7371,8976.0
2018-05-16 15:25:00,127.94,127.97,127.92,127.96,11878.0,109.7285,109.7543,109.7114,109.7457,11878.0
2018-05-16 15:30:00,127.94,127.96,127.88,127.96,14746.0,109.7285,109.7457,109.6771,109.7457,14746.0
2018-05-16 15:35:00,127.97,127.98,127.88,127.89,15052.0,109.7543,109.7629,109.6771,109.6857,15052.0
2018-05-16 15:40:00,127.89,127.92,127.86,127.86,13619.0,109.6857,109.7114,109.6599,109.6599,13619.0
2018-05-16 15:45:00,127.85,127.85,127.63,127.63,24344.0,109.6514,109.6514,109.4627,109.4627,24344.0
2018-05-16 15:50:00,127.64,127.9,127.64,127.85,40972.0,109.4712,109.6942,109.4712,109.6514,40972.0
2018-05-16 15:55:00,127.85,128.04,127.76,128.01,99080.0,109.6514,109.8143,109.5742,109.7886,99080.0
2018-05-17 09:30:00,127.9,128.27,127.5,127.7,26789.0,109.6942,110.0116,109.3512,109.5227,26789.0
2018-05-17 09:35:00,127.65,128.1,127.5,127.5,14509.0,109.4798,109.8658,109.3512,109.3512,14509.0
2018-05-17 09:40:00,127.57,127.6,127.02,127.08,12211.0,109.4112,109.4369,108.9395,108.991,12211.0
2018-05-17 09:45:00,127.0,127.32,127.0,127.25,28105.0,108.9223,109.1968,108.9223,109.1368,28105.0
2018-05-17 09:50:00,127.29,127.4,127.28,127.34,8570.0,109.1711,109.2654,109.1625,109.214,8570.0
2018-05-17 09:55:00,127.27,127.38,127.21,127.38,10801.0,109.1539,109.2483,109.1025,109.2483,10801.0
2018-05-17 10:00:00,127.38,127.72,127.38,127.71,12700.0,109.2483,109.5399,109.2483,109.5313,12700.0
2018-05-17 10:05:00,127.7,128.11,127.69,128.05,22443.0,109.5227,109.8743,109.5141,109.8229,22443.0
2018-05-17 10:10:00,128.03,128.08,127.95,127.98,4721.0,109.8057,109.8486,109.7371,109.7629,4721.0
2018-05-17 10:15:00,127.94,128.03,127.85,128.0,9009.0,109.7285,109.8057,109.6514,109.78,9009.0
2018-05-17 10:20:00,128.02,128.13,128.0,128.07,4944.0,109.7972,109.8915,109.78,109.84,4944.0
2018-05-17 10:25:00,128.07,128.08,128.01,128.05,3035.0,109.84,109.8486,109.7886,109.8229,3035.0
2018-05-17 10:30:00,128.04,128.33,127.99,128.3,10222.0,109.8143,110.063,109.7714,110.0373,10222.0
2018-05-17 10:35:00,128.33,128.7,128.33,128.58,7683.0,110.063,110.3804,110.063,110.2774,7683.0
2018-05-17 10:40:00,128.57,128.62,128.5,128.55,6100.0,110.2689,110.3118,110.2088,110.2517,6100.0
2018-05-17 10:45:00,128.56,128.59,128.47,128.57,5809.0,110.2603,110.286,110.1831,110.2689,5809.0
2018-05-17 10:50:00,128.59,128.9,128.58,128.88,15635.0,110.286,110.5519,110.2774,110.5347,15635.0
2018-05-17 10:55:00,128.89,129.06,128.86,128.98,20089.0,110.5433,110.6891,110.5176,110.6205,20089.0
2018-05-17 11:00:00,128.94,128.98,128.84,128.88,14338.0,110.5862,110.6205,110.5004,110.5347,14338.0
2018-05-17 11:05:00,128.86,128.88,128.59,128.59,5642.0,110.5176,110.5347,110.286,110.286,5642.0
2018-05-17 11:10:00,128.56,128.65,128.51,128.63,10640.0,110.2603,110.3375,110.2174,110.3203,10640.0
2018-05-17 11:15:00,128.64,128.65,128.56,128.64,15469.0,110.3289,110.3375,110.2603,110.3289,15469.0
2018-05-17 11:20:00,128.63,128.64,128.51,128.56,7330.0,110.3203,110.3289,110.2174,110.2603,7330.0
2018-05-17 11:25:00,128.55,128.57,128.45,128.51,7034.0,110.2517,110.2689,110.1659,110.2174,7034.0
2018-05-17 11:30:00,128.48,128.49,128.34,128.44,7367.0,110.1917,110.2003,110.0716,110.1574,7367.0
2018-05-17 11:35:00,128.43,128.53,128.35,128.47,16581.0,110.1488,110.2346,110.0802,110.1831,16581.0
2018-05-17 11:40:00,128.42,128.5,128.42,128.44,5000.0,110.1402,110.2088,110.1402,110.1574,5000.0
2018-05-17 11:45:00,128.43,128.53,128.43,128.49,11799.0,110.1488,110.2346,110.1488,110.2003,11799.0
2018-05-17 11:50:00,128.48,128.57,128.42,128.42,11510.0,110.1917,110.2689,110.1402,110.1402,11510.0
2018-05-17 11:55:00,128.4,128.44,128.33,128.43,9933.0,110.1231,110.1574,110.063,110.1488,9933.0
2018-05-17 12:00:00,128.42,128.45,128.37,128.39,7366.0,110.1402,110.1659,110.0973,110.1145,7366.0
2018-05-17 12:05:00,128.32,128.36,128.25,128.31,19850.0,110.0545,110.0888,109.9944,110.0459,19850.0
2018-05-17 12:10:00,128.33,128.34,128.25,128.33,12253.0,110.063,110.0716,109.9944,110.063,12253.0
2018-05-17 12:15:00,128.3,128.43,128.3,128.4,4888.0,110.0373,110.1488,110.0373,110.1231,4888.0
2018-05-17 12:20:00,128.41,128.5,128.41,128.46,3700.0,110.1316,110.2088,110.1316,110.1745,3700.0
2018-05-17 12:25:00,128.44,128.47,128.32,128.32,7944.0,110.1574,110.1831,110.0545,110.0545,7944.0
2018-05-17 12:30:00,128.35,128.4,128.33,128.4,6038.0,110.0802,110.1231,110.063,110.1231,6038.0
2018-05-17 12:35:00,128.4,128.42,128.24,128.24,9016.0,110.1231,110.1402,109.9858,109.9858,9016.0
2018-05-17 12:40:00,128.22,128.22,127.98,128.08,17758.0,109.9687,109.9687,109.7629,109.8486,17758.0
2018-05-17 12:45:00,128.04,128.12,127.99,128.0,13328.0,109.8143,109.8829,109.7714,109.78,13328.0
2018-05-17 12:50:00,128.02,128.06,127.96,128.01,7583.0,109.7972,109.8315,109.7457,109.7886,7583.0
2018-05-17 12:55:00,127.98,128.03,127.93,127.96,4991.0,109.7629,109.8057,109.72,109.7457,4991.0
2018-05-17 13:00:00,127.95,128.04,127.92,127.99,6979.0,109.7371,109.8143,109.7114,109.7714,6979.0
2018-05-17 13:05:00,127.99,128.0,127.86,127.86,4200.0,109.7714,109.78,109.6599,109.6599,4200.0
2018-05-17 13:10:00,127.84,127.99,127.8,127.98,11307.0,109.6428,109.7714,109.6085,109.7629,11307.0
2018-05-17 13:15:00,127.97,127.98,127.73,127.8,17138.0,109.7543,109.7629,109.5484,109.6085,17138.0
2018-05-17 13:20:00,127.79,127.94,127.76,127.91,3300.0,109.5999,109.7285,109.5742,109.7028,3300.0
2018-05-17 13:25:00,127.9,127.92,127.74,127.8,5857.0,109.6942,109.7114,109.557,109.6085,5857.0
2018-05-17 13:30:00,127.81,127.84,127.79,127.82,3586.0,109.617,109.6428,109.5999,109.6256,3586.0
2018-05-17 13:35:00,127.83,127.83,127.77,127.83,4200.0,109.6342,109.6342,109.5827,109.6342,4200.0
2018-05-17 13:40:00,127.84,127.84,127.62,127.62,4750.0,109.6428,109.6428,109.4541,109.4541,4750.0
2018-05-17 13:45:00,127.64,127.64,127.52,127.54,7177.0,109.4712,109.4712,109.3683,109.3855,7177.0
2018-05-17 13:50:00,127.54,127.57,127.37,127.38,9135.0,109.3855,109.4112,109.2397,109.2483,9135.0
2018-05-17 13:55:00,127.42,127.42,127.21,127.23,13710.0,109.2826,109.2826,109.1025,109.1196,13710.0
2018-05-17 14:00:00,127.26,127.35,127.13,127.28,10746.0,109.1453,109.2225,109.0338,109.1625,10746.0
2018-05-17 14:05:00,127.26,127.37,127.19,127.35,8400.0,109.1453,109.2397,109.0853,109.2225,8400.0
2018-05-17 14:10:00,127.35,127.43,127.32,127.38,7864.0,109.2225,109.2911,109.1968,109.2483,7864.0
2018-05-17 14:15:00,127.4,127.51,127.36,127.49,10267.0,109.2654,109.3598,109.2311,109.3426,10267.0
2018-05-17 14:20:00,127.51,127.51,127.44,127.44,4915.0,109.3598,109.3598,109.2997,109.2997,4915.0
2018-05-17 14:25:00,127.49,127.54,127.45,127.54,7378.0,109.3426,109.3855,109.3083,109.3855,7378.0
2018-05-17 14:30:00,127.55,127.65,127.54,127.59,12625.0,109.3941,109.4798,109.3855,109.4284,12625.0
2018-05-17 14:35:00,127.57,127.64,127.49,127.58,11098.0,109.4112,109.4712,109.3426,109.4198,11098.0
2018-05-17 14:40:00,127.58,127.67,127.55,127.67,9591.0,109.4198,109.497,109.3941,109.497,9591.0
2018-05-17 14:45:00,127.64,127.71,127.59,127.71,14631.0,109.4712,109.5313,109.4284,109.5313,14631.0
2018-05-17 14:50:00,127.71,127.76,127.7,127.75,6400.0,109.5313,109.5742,109.5227,109.5656,6400.0
2018-05-17 14:55:00,127.75,127.81,127.72,127.81,9875.0,109.5656,109.617,109.5399,109.617,9875.0
2018-05-17 15:00:00,127.82,127.91,127.82,127.9,7044.0,109.6256,109.7028,109.6256,109.6942,7044.0
2018-05-17 15:05:00,127.91,127.91,127.86,127.89,11133.0,109.7028,109.7028,109.6599,109.6857,11133.0
2018-05-17 15:10:00,127.89,127.89,127.74,127.79,16701.0,109.6857,109.6857,109.557,109.5999,16701.0
2018-05-17 15:15:00,127.76,127.77,127.68,127.73,11607.0,109.5742,109.5827,109.5056,109.5484,11607.0
2018-05-17 15:20:00,127.73,127.79,127.71,127.77,9810.0,109.5484,109.5999,109.5313,109.5827,9810.0
2018-05-17 15:25:00,127.78,127.83,127.64,127.66,11439.0,109.5913,109.6342,109.4712,109.4884,11439.0
2018-05-17 15:30:00,127.65,127.65,127.6,127.64,12509.0,109.4798,109.4798,109.4369,109.4712,12509.0
2018-05-17 15:35:00,127.66,127.78,127.66,127.77,15217.0,109.4884,109.5913,109.4884,109.5827,15217.0
2018-05-17 15:40:00,127.78,127.87,127.73,127.73,24889.0,109.5913,109.6685,109.5484,109.5484,24889.0
2018-05-17 15:45:00,127.73,127.83,127.71,127.83,22668.0,109.5484,109.6342,109.5313,109.6342,22668.0
2018-05-17 15:50:00,127.86,128.0,127.76,127.88,38675.0,109.6599,109.78,109.5742,109.6771,38675.0
2018-05-17 15:55:00,127.88,128.1,127.87,127.97,114003.0,109.6771,109.8658,109.6685,109.7543,114003.0
2018-05-18 09:30:00,128.26,128.26,127.67,128.0,98168.0,110.003,110.003,109.497,109.78,98168.0
2018-05-18 09:35:00,128.0,128.34,127.94,128.23,3959.0,109.78,110.0716,109.7285,109.9773,3959.0
2018-05-18 09:40:00,128.2,128.25,128.1,128.22,4611.0,109.9515,109.9944,109.8658,109.9687,4611.0
2018-05-18 09:45:00,128.22,128.4,128.2,128.32,4300.0,109.9687,110.1231,109.9515,110.0545,4300.0
2018-05-18 09:50:00,128.34,128.34,128.12,128.17,12720.0,110.0716,110.0716,109.8829,109.9258,12720.0
2018-05-18 09:55:00,128.19,128.21,128.0,128.09,9624.0,109.943,109.9601,109.78,109.8572,9624.0
2018-05-18 10:00:00,128.07,128.12,127.93,128.04,9325.0,109.84,109.8829,109.72,109.8143,9325.0
2018-05-18 10:05:00,128.04,128.24,127.98,128.12,6459.0,109.8143,109.9858,109.7629,109.8829,6459.0
2018-05-18 10:10:00,128.08,128.37,128.05,128.37,5768.0,109.8486,110.0973,109.8229,110.0973,5768.0
2018-05-18 10:15:00,128.35,128.48,128.26,128.33,13798.0,110.0802,110.1917,110.003,110.063,13798.0
2018-05-18 10:20:00,128.34,128.6,128.34,128.49,6100.0,110.0716,110.2946,110.0716,110.2003,6100.0
2018-05-18 10:25:00,128.49,128.55,128.41,128.47,5352.0,110.2003,110.2517,110.1316,110.1831,5352.0
2018-05-18 10:30:00,128.44,128.45,128.08,128.08,7550.0,110.1574,110.1659,109.8486,109.8486,7550.0
2018-05-18 10:35:00,128.05,128.24,127.96,128.13,8272.0,109.8229,109.9858,109.7457,109.8915,8272.0
2018-05-18 10:40:00,128.08,128.4,128.03,128.39,8464.0,109.8486,110.1231,109.8057,110.1145,8464.0
2018-05-18 10:45:00,128.36,128.72,128.35,128.72,11416.0,110.0888,110.3975,110.0802,110.3975,11416.0
2018-05-18 10:50:00,128.73,128.89,128.66,128.81,11635.0,110.4061,110.5433,110.3461,110.4747,11635.0
2018-05-18 10:55:00,128.79,128.94,128.75,128.93,12375.0,110.4576,110.5862,110.4232,110.5776,12375.0
2018-05-18 11:00:00,128.92,129.03,128.89,129.02,16914.0,110.569,110.6634,110.5433,110.6548,16914.0
2018-05-18 11:05:00,129.02,129.02,128.88,128.96,9658.0,110.6548,110.6548,110.5347,110.6034,9658.0
2018-05-18 11:10:00,128.94,129.06,128.89,128.89,17698.0,110.5862,110.6891,110.5433,110.5433,17698.0
2018-05-18 11:15:00,128.89,129.09,128.79,129.06,12908.0,110.5433,110.7148,110.4576,110.6891,12908.0
2018-05-18 11:20:00,129.06,129.14,128.89,128.9,11461.0,110.6891,110.7577,110.5433,110.5519,11461.0
2018-05-18 11:25:00,128.89,128.91,128.79,128.88,7993.0,110.5433,110.5605,110.4576,110.5347,7993.0
2018-05-18 11:30:00,128.91,128.95,128.84,128.84,6209.0,110.5605,110.5948,110.5004,110.5004,6209.0
2018-05-18 11:35:00,128.85,129.08,128.83,129.04,7091.0,110.509,110.7063,110.4919,110.672,7091.0
2018-05-18 11:40:00,129.05,129.23,129.05,129.23,7550.0,110.6805,110.8349,110.6805,110.8349,7550.0
2018-05-18 11:45:00,129.25,129.25,128.97,129.06,9437.0,110.8521,110.8521,110.6119,110.6891,9437.0
2018-05-18 11:50:00,129.03,129.06,128.96,129.04,6539.0,110.6634,110.6891,110.6034,110.672,6539.0
2018-05-18 11:55:00,129.02,129.06,128.97,129.01,4540.0,110.6548,110.6891,110.6119,110.6462,4540.0
2018-05-18 12:00:00,129.0,129.03,128.89,128.89,8900.0,110.6377,110.6634,110.5433,110.5433,8900.0
2018-05-18 12:05:00,128.83,128.86,128.79,128.79,3809.0,110.4919,110.5176,110.4576,110.4576,3809.0
2018-05-18 12:10:00,128.78,128.88,128.77,128.85,5703.0,110.449,110.5347,110.4404,110.509,5703.0
2018-05-18 12:15:00,128.86,128.86,128.73,128.79,7096.0,110.5176,110.5176,110.4061,110.4576,7096.0
2018-05-18 12:20:00,128.76,128.79,128.73,128.76,3457.0,110.4318,110.4576,110.4061,110.4318,3457.0
2018-05-18 12:25:00,128.75,128.75,128.54,128.56,8285.0,110.4232,110.4232,110.2431,110.2603,8285.0
2018-05-18 12:30:00,128.58,128.63,128.55,128.6,5153.0,110.2774,110.3203,110.2517,110.2946,5153.0
2018-05-18 12:35:00,128.59,128.75,128.59,128.73,5787.0,110.286,110.4232,110.286,110.4061,5787.0
2018-05-18 12:40:00,128.74,128.77,128.71,128.76,5200.0,110.4147,110.4404,110.3889,110.4318,5200.0
2018-05-18 12:45:00,128.75,128.81,128.74,128.79,4324.0,110.4232,110.4747,110.4147,110.4576,4324.0
2018-05-18 12:50:00,128.76,128.82,128.64,128.64,8008.0,110.4318,110.4833,110.3289,110.3289,8008.0
2018-05-18 12:55:00,128.65,128.85,128.65,128.79,10668.0,110.3375,110.509,110.3375,110.4576,10668.0
2018-05-18 13:00:00,128.78,128.78,128.68,128.68,12612.0,110.449,110.449,110.3632,110.3632,12612.0
2018-05-18 13:05:00,128.7,128.78,128.68,128.73,5549.0,110.3804,110.449,110.3632,110.4061,5549.0
2018-05-18 13:10:00,128.76,128.77,128.66,128.66,12043.0,110.4318,110.4404,110.3461,110.3461,12043.0
2018-05-18 13:15:00,128.66,128.8,128.63,128.77,4554.0,110.3461,110.4661,110.3203,110.4404,4554.0
2018-05-18 13:20:00,128.77,128.77,128.71,128.76,6759.0,110.4404,110.4404,110.3889,110.4318,6759.0
2018-05-18 13:25:00,128.76,128.76,128.68,128.7,5440.0,110.4318,110.4318,110.3632,110.3804,5440.0
2018-05-18 13:30:00,128.71,128.71,128.54,128.54,7821.0,110.3889,110.3889,110.2431,110.2431,7821.0
2018-05-18 13:35:00,128.55,128.62,128.52,128.62,6600.0,110.2517,110.3118,110.226,110.3118,6600.0
2018-05-18 13:40:00,128.62,128.73,128.62,128.71,9451.0,110.3118,110.4061,110.3118,110.3889,9451.0
2018-05-18 13:45:00,128.72,128.82,128.72,128.8,4664.0,110.3975,110.4833,110.3975,110.4661,4664.0
2018-05-18 13:50:00,128.8,128.8,128.73,128.74,3794.0,110.4661,110.4661,110.4061,110.4147,3794.0
2018-05-18 13:55:00,128.74,128.79,128.72,128.74,6230.0,110.4147,110.4576,110.3975,110.4147,6230.0
2018-05-18 14:00:00,128.75,128.76,128.71,128.76,4752.0,110.4232,110.4318,110.3889,110.4318,4752.0
2018-05-18 14:05:00,128.75,128.78,128.73,128.77,6282.0,110.4232,110.449,110.4061,110.4404,6282.0
2018-05-18 14:10:00,128.77,128.87,128.77,128.85,5333.0,110.4404,110.5262,110.4404,110.509,5333.0
2018-05-18 14:15:00,128.84,128.91,128.82,128.91,5861.0,110.5004,110.5605,110.4833,110.5605,5861.0
2018-05-18 14:20:00,128.92,128.95,128.92,128.92,5287.0,110.569,110.5948,110.569,110.569,5287.0
2018-05-18 14:25:00,128.92,128.97,128.92,128.96,4856.0,110.569,110.6119,110.569,110.6034,4856.0
2018-05-18 14:30:00,128.94,129.04,128.92,129.04,10319.0,110.5862,110.672,110.569,110.672,10319.0
2018-05-18 14:35:00,129.06,129.09,129.02,129.08,7021.0,110.6891,110.7148,110.6548,110.7063,7021.0
2018-05-18 14:40:00,129.09,129.14,129.07,129.09,10132.0,110.7148,110.7577,110.6977,110.7148,10132.0
2018-05-18 14:45:00,129.08,129.08,129.04,129.06,4700.0,110.7063,110.7063,110.672,110.6891,4700.0
2018-05-18 14:50:00,129.05,129.07,128.99,129.0,10776.0,110.6805,110.6977,110.6291,110.6377,10776.0
2018-05-18 14:55:00,129.01,129.1,128.98,129.08,31232.0,110.6462,110.7234,110.6205,110.7063,31232.0
2018-05-18 15:00:00,129.08,129.11,128.91,128.91,21611.0,110.7063,110.732,110.5605,110.5605,21611.0
2018-05-18 15:05:00,128.92,128.97,128.92,128.95,4830.0,110.569,110.6119,110.569,110.5948,4830.0
2018-05-18 15:10:00,128.94,128.95,128.89,128.9,11371.0,110.5862,110.5948,110.5433,110.5519,11371.0
2018-05-18 15:15:00,128.89,128.89,128.83,128.87,5308.0,110.5433,110.5433,110.4919,110.5262,5308.0
2018-05-18 15:20:00,128.88,128.91,128.86,128.87,11735.0,110.5347,110.5605,110.5176,110.5262,11735.0
2018-05-18 15:25:00,128.87,128.87,128.82,128.86,12953.0,110.5262,110.5262,110.4833,110.5176,12953.0
2018-05-18 15:30:00,128.85,128.86,128.76,128.76,12656.0,110.509,110.5176,110.4318,110.4318,12656.0
2018-05-18 15:35:00,128.76,128.86,128.76,128.84,13525.0,110.4318,110.5176,110.4318,110.5004,13525.0
2018-05-18 15:40:00,128.84,128.84,128.77,128.77,13894.0,110.5004,110.5004,110.4404,110.4404,13894.0
2018-05-18 15:45:00,128.77,128.84,128.73,128.81,28320.0,110.4404,110.5004,110.4061,110.4747,28320.0
2018-05-18 15:50:00,128.8,128.95,128.8,128.93,60605.0,110.4661,110.5948,110.4661,110.5776,60605.0
2018-05-18 15:55:00,128.93,129.02,128.89,128.91,90102.0,110.5776,110.6548,110.5433,110.5605,90102.0
2018-05-21 09:30:00,129.21,129.46,129.15,129.45,23297.0,110.8178,111.0322,110.7663,111.0236,23297.0
2018-05-21 09:35:00,129.48,129.49,129.29,129.31,9150.0,111.0493,111.0579,110.8864,110.9035,9150.0
2018-05-21 09:40:00,129.28,129.54,129.28,129.4,7730.0,110.8778,111.1008,110.8778,110.9807,7730.0
2018-05-21 09:45:00,129.45,129.45,129.13,129.17,4921.0,111.0236,111.0236,110.7492,110.7835,4921.0
2018-05-21 09:50:00,129.25,129.35,129.16,129.35,8276.0,110.8521,110.9378,110.7749,110.9378,8276.0
2018-05-21 09:55:00,129.27,129.29,128.84,128.93,27404.0,110.8692,110.8864,110.5004,110.5776,27404.0
2018-05-21 10:00:00,128.77,129.02,128.77,128.98,7346.0,110.4404,110.6548,110.4404,110.6205,7346.0
2018-05-21 10:05:00,128.94,129.17,128.94,129.17,5896.0,110.5862,110.7835,110.5862,110.7835,5896.0
2018-05-21 10:10:00,129.12,129.18,129.02,129.02,3750.0,110.7406,110.792,110.6548,110.6548,3750.0
2018-05-21 10:15:00,129.08,129.13,129.05,129.13,2914.0,110.7063,110.7492,110.6805,110.7492,2914.0
2018-05-21 10:20:00,129.14,129.14,129.03,129.03,4200.0,110.7577,110.7577,110.6634,110.6634,4200.0
2018-05-21 10:25:00,129.09,129.13,129.04,129.13,3141.0,110.7148,110.7492,110.672,110.7492,3141.0
2018-05-21 10:30:00,129.14,129.56,129.14,129.52,15744.0,110.7577,111.1179,110.7577,111.0836,15744.0
2018-05-21 10:35:00,129.54,129.57,129.35,129.35,4490.0,111.1008,111.1265,110.9378,110.9378,4490.0
2018-05-21 10:40:00,129.4,129.6,129.39,129.58,6854.0,110.9807,111.1523,110.9721,111.1351,6854.0
2018-05-21 10:45:00,129.58,129.61,129.5,129.56,4940.0,111.1351,111.1608,111.0665,111.1179,4940.0
2018-05-21 10:50:00,129.54,129.7,129.54,129.63,10592.0,111.1008,111.238,111.1008,111.178,10592.0
2018-05-21 10:55:00,129.64,129.65,129.6,129.63,3658.0,111.1866,111.1951,111.1523,111.178,3658.0
2018-05-21 11:00:00,129.62,129.63,129.45,129.57,6524.0,111.1694,111.178,111.0236,111.1265,6524.0
2018-05-21 11:05:00,129.61,129.66,129.56,129.65,14375.0,111.1608,111.2037,111.1179,111.1951,14375.0
2018-05-21 11:10:00,129.66,129.67,129.49,129.54,5795.0,111.2037,111.2123,111.0579,111.1008,5795.0
2018-05-21 11:15:00,129.55,129.55,129.43,129.45,5308.0,111.1094,111.1094,111.0065,111.0236,5308.0
2018-05-21 11:20:00,129.44,129.46,129.34,129.34,6335.0,111.015,111.0322,110.9293,110.9293,6335.0
2018-05-21 11:25:00,129.32,129.33,129.04,129.08,9490.0,110.9121,110.9207,110.672,110.7063,9490.0
2018-05-21 11:30:00,129.1,129.18,128.93,129.0,9170.0,110.7234,110.792,110.5776,110.6377,9170.0
2018-05-21 11:35:00,129.0,129.17,128.92,129.17,7144.0,110.6377,110.7835,110.569,110.7835,7144.0
2018-05-21 11:40:00,129.16,129.29,129.12,129.29,6572.0,110.7749,110.8864,110.7406,110.8864,6572.0
2018-05-21 11:45:00,129.28,129.42,129.24,129.37,14450.0,110.8778,110.9979,110.8435,110.955,14450.0
2018-05-21 11:50:00,129.36,129.46,129.36,129.45,31099.0,110.9464,111.0322,110.9464,111.0236,31099.0
2018-05-21 11:55:00,129.45,129.47,129.32,129.36,6097.0,111.0236,111.0408,110.9121,110.9464,6097.0
2018-05-21 12:00:00,129.4,129.45,129.34,129.42,12710.0,110.9807,111.0236,110.9293,110.9979,12710.0
2018-05-21 12:05:00,129.4,129.4,129.35,129.38,4615.0,110.9807,110.9807,110.9378,110.9636,4615.0
2018-05-21 12:10:00,129.39,129.67,129.38,129.51,36927.0,110.9721,111.2123,110.9636,111.0751,36927.0
2018-05-21 12:15:00,129.5,129.57,129.41,129.44,63601.0,111.0665,111.1265,110.9893,111.015,63601.0
2018-05-21 12:20:00,129.4,129.4,129.29,129.31,5919.0,110.9807,110.9807,110.8864,110.9035,5919.0
2018-05-21 12:25:00,129.28,129.31,129.23,129.25,2300.0,110.8778,110.9035,110.8349,110.8521,2300.0
2018-05-21 12:30:00,129.22,129.27,129.17,129.26,5300.0,110.8263,110.8692,110.7835,110.8607,5300.0
2018-05-21 12:35:00,129.27,129.3,129.16,129.16,4833.0,110.8692,110.895,110.7749,110.7749,4833.0
2018-05-21 12:40:00,129.16,129.27,129.16,129.27,6510.0,110.7749,110.8692,110.7749,110.8692,6510.0
2018-05-21 12:45:00,129.27,129.27,129.13,129.14,5357.0,110.8692,110.8692,110.7492,110.7577,5357.0
2018-05-21 12:50:00,129.15,129.18,129.1,129.13,8483.0,110.7663,110.792,110.7234,110.7492,8483.0
2018-05-21 12:55:00,129.12,129.21,129.09,129.12,5100.0,110.7406,110.8178,110.7148,110.7406,5100.0
2018-05-21 13:00:00,129.14,129.15,129.08,129.08,5709.0,110.7577,110.7663,110.7063,110.7063,5709.0
2018-05-21 13:05:00,129.06,129.26,129.06,129.26,6470.0,110.6891,110.8607,110.6891,110.8607,6470.0
2018-05-21 13:10:00,129.23,129.25,129.11,129.11,31300.0,110.8349,110.8521,110.732,110.732,31300.0
2018-05-21 13:15:00,129.09,129.14,129.07,129.12,3312.0,110.7148,110.7577,110.6977,110.7406,3312.0
2018-05-21 13:20:00,129.13,129.15,129.07,129.1,5232.0,110.7492,110.7663,110.6977,110.7234,5232.0
2018-05-21 13:25:00,129.09,129.13,129.01,129.03,3654.0,110.7148,110.7492,110.6462,110.6634,3654.0
2018-05-21 13:30:00,129.04,129.08,128.98,128.99,5070.0,110.672,110.7063,110.6205,110.6291,5070.0
2018-05-21 13:35:00,128.98,129.06,128.98,129.04,7298.0,110.6205,110.6891,110.6205,110.672,7298.0
2018-05-21 13:40:00,129.03,129.03,128.99,129.03,5034.0,110.6634,110.6634,110.6291,110.6634,5034.0
2018-05-21 13:45:00,129.03,129.04,128.97,128.99,3662.0,110.6634,110.672,110.6119,110.6291,3662.0
2018-05-21 13:50:00,128.98,129.03,128.98,129.03,6050.0,110.6205,110.6634,110.6205,110.6634,6050.0
2018-05-21 13:55:00,129.02,129.04,128.98,128.99,6974.0,110.6548,110.672,110.6205,110.6291,6974.0
2018-05-21 14:00:00,129.01,129.01,128.91,128.95,7694.0,110.6462,110.6462,110.5605,110.5948,7694.0
2018-05-21 14:05:00,128.97,128.98,128.92,128.92,6333.0,110.6119,110.6205,110.569,110.569,6333.0
2018-05-21 14:10:00,128.92,128.93,128.79,128.79,4907.0,110.569,110.5776,110.4576,110.4576,4907.0
2018-05-21 14:15:00,128.79,128.84,128.78,128.8,9687.0,110.4576,110.5004,110.449,110.4661,9687.0
2018-05-21 14:20:00,128.8,128.82,128.75,128.79,4250.0,110.4661,110.4833,110.4232,110.4576,4250.0
2018-05-21 14:25:00,128.78,128.9,128.78,128.83,4468.0,110.449,110.5519,110.449,110.4919,4468.0
2018-05-21 14:30:00,128.81,128.81,128.63,128.7,7296.0,110.4747,110.4747,110.3203,110.3804,7296.0
2018-05-21 14:35:00,128.7,128.78,128.69,128.74,10438.0,110.3804,110.449,110.3718,110.4147,10438.0
2018-05-21 14:40:00,128.72,128.74,128.69,128.74,10224.0,110.3975,110.4147,110.3718,110.4147,10224.0
2018-05-21 14:45:00,128.75,128.77,128.72,128.72,12816.0,110.4232,110.4404,110.3975,110.3975,12816.0
2018-05-21 14:50:00,128.72,128.81,128.71,128.81,24573.0,110.3975,110.4747,110.3889,110.4747,24573.0
2018-05-21 14:55:00,128.79,128.87,128.78,128.84,51559.0,110.4576,110.5262,110.449,110.5004,51559.0
2018-05-21 15:00:00,128.84,128.84,128.77,128.77,7417.0,110.5004,110.5004,110.4404,110.4404,7417.0
2018-05-21 15:05:00,128.77,128.85,128.76,128.82,33493.0,110.4404,110.509,110.4318,110.4833,33493.0
2018-05-21 15:10:00,128.81,128.93,128.8,128.85,29248.0,110.4747,110.5776,110.4661,110.509,29248.0
2018-05-21 15:15:00,128.86,128.9,128.84,128.85,4450.0,110.5176,110.5519,110.5004,110.509,4450.0
2018-05-21 15:20:00,128.89,128.89,128.81,128.81,4264.0,110.5433,110.5433,110.4747,110.4747,4264.0
2018-05-21 15:25:00,128.8,128.8,128.69,128.78,11387.0,110.4661,110.4661,110.3718,110.449,11387.0
2018-05-21 15:30:00,128.79,128.79,128.7,128.72,10359.0,110.4576,110.4576,110.3804,110.3975,10359.0
2018-05-21 15:35:00,128.73,128.73,128.63,128.64,11748.0,110.4061,110.4061,110.3203,110.3289,11748.0
2018-05-21 15:40:00,128.65,128.66,128.59,128.62,12501.0,110.3375,110.3461,110.286,110.3118,12501.0
2018-05-21 15:45:00,128.62,128.77,128.61,128.76,17143.0,110.3118,110.4404,110.3032,110.4318,17143.0
2018-05-21 15:50:00,128.86,128.92,128.79,128.81,35600.0,110.5176,110.569,110.4576,110.4747,35600.0
2018-05-21 15:55:00,128.81,128.86,128.74,128.83,76758.0,110.4747,110.5176,110.4147,110.4919,76758.0
2018-05-22 09:30:00,129.0,129.39,129.0,129.39,9664.0,110.6377,110.9721,110.6377,110.9721,9664.0
2018-05-22 09:35:00,129.41,129.48,128.96,129.17,7506.0,110.9893,111.0493,110.6034,110.7835,7506.0
2018-05-22 09:40:00,129.32,129.32,129.15,129.16,5000.0,110.9121,110.9121,110.7663,110.7749,5000.0
2018-05-22 09:45:00,129.12,129.12,128.79,129.1,3604.0,110.7406,110.7406,110.4576,110.7234,3604.0
2018-05-22 09:50:00,129.06,129.09,128.88,128.88,5585.0,110.6891,110.7148,110.5347,110.5347,5585.0
2018-05-22 09:55:00,128.82,128.95,128.7,128.77,6946.0,110.4833,110.5948,110.3804,110.4404,6946.0
2018-05-22 10:00:00,128.77,128.8,128.65,128.75,5959.0,110.4404,110.4661,110.3375,110.4232,5959.0
2018-05-22 10:05:00,128.69,128.8,128.68,128.78,4509.0,110.3718,110.4661,110.3632,110.449,4509.0
2018-05-22 10:10:00,128.75,128.89,128.44,128.46,9089.0,110.4232,110.5433,110.1574,110.1745,9089.0
2018-05-22 10:15:00,128.43,128.5,128.39,128.44,6024.0,110.1488,110.2088,110.1145,110.1574,6024.0
2018-05-22 10:20:00,128.44,128.5,128.28,128.39,11969.0,110.1574,110.2088,110.0201,110.1145,11969.0
2018-05-22 10:25:00,128.4,128.55,128.25,128.25,14877.0,110.1231,110.2517,109.9944,109.9944,14877.0
2018-05-22 10:30:00,128.22,128.39,128.18,128.39,11000.0,109.9687,110.1145,109.9344,110.1145,11000.0
2018-05-22 10:35:00,128.38,128.4,128.25,128.4,4600.0,110.1059,110.1231,109.9944,110.1231,4600.0
2018-05-22 10:40:00,128.41,128.41,128.28,128.29,6305.0,110.1316,110.1316,110.0201,110.0287,6305.0
2018-05-22 10:45:00,128.28,128.29,128.14,128.21,5693.0,110.0201,110.0287,109.9001,109.9601,5693.0
2018-05-22 10:50:00,128.23,128.28,128.09,128.13,8812.0,109.9773,110.0201,109.8572,109.8915,8812.0
2018-05-22 10:55:00,128.15,128.15,127.96,127.97,7960.0,109.9087,109.9087,109.7457,109.7543,7960.0
2018-05-22 11:00:00,127.99,128.21,127.99,128.21,9905.0,109.7714,109.9601,109.7714,109.9601,9905.0
2018-05-22 11:05:00,128.21,128.33,128.17,128.17,12950.0,109.9601,110.063,109.9258,109.9258,12950.0
2018-05-22 11:10:00,128.15,128.37,128.15,128.23,9202.0,109.9087,110.0973,109.9087,109.9773,9202.0
2018-05-22 11:15:00,128.27,128.36,128.26,128.32,8863.0,110.0116,110.0888,110.003,110.0545,8863.0
2018-05-22 11:20:00,128.32,128.38,128.27,128.3,22432.0,110.0545,110.1059,110.0116,110.0373,22432.0
2018-05-22 11:25:00,128.34,128.34,128.28,128.31,4943.0,110.0716,110.0716,110.0201,110.0459,4943.0
2018-05-22 11:30:00,128.31,128.41,128.31,128.32,18991.0,110.0459,110.1316,110.0459,110.0545,18991.0
2018-05-22 11:35:00,128.32,128.35,128.3,128.3,3200.0,110.0545,110.0802,110.0373,110.0373,3200.0
2018-05-22 11:40:00,128.29,128.31,128.24,128.26,8344.0,110.0287,110.0459,109.9858,110.003,8344.0
2018-05-22 11:45:00,128.28,128.28,128.14,128.19,6764.0,110.0201,110.0201,109.9001,109.943,6764.0
2018-05-22 11:50:00,128.2,128.31,128.16,128.28,7037.0,109.9515,110.0459,109.9172,110.0201,7037.0
2018-05-22 11:55:00,128.25,128.39,128.25,128.39,9010.0,109.9944,110.1145,109.9944,110.1145,9010.0
2018-05-22 12:00:00,128.42,128.42,128.38,128.41,2534.0,110.1402,110.1402,110.1059,110.1316,2534.0
2018-05-22 12:05:00,128.43,128.51,128.43,128.47,9559.0,110.1488,110.2174,110.1488,110.1831,9559.0
2018-05-22 12:10:00,128.46,128.49,128.43,128.44,2404.0,110.1745,110.2003,110.1488,110.1574,2404.0
2018-05-22 12:15:00,128.46,128.54,128.46,128.49,3145.0,110.1745,110.2431,110.1745,110.2003,3145.0
2018-05-22 12:20:00,128.47,128.53,128.44,128.49,5297.0,110.1831,110.2346,110.1574,110.2003,5297.0
2018-05-22 12:25:00,128.54,128.54,128.41,128.49,4259.0,110.2431,110.2431,110.1316,110.2003,4259.0
2018-05-22 12:30:00,128.45,128.48,128.35,128.35,4890.0,110.1659,110.1917,110.0802,110.0802,4890.0
2018-05-22 12:35:00,128.37,128.41,128.34,128.41,3820.0,110.0973,110.1316,110.0716,110.1316,3820.0
2018-05-22 12:40:00,128.41,128.51,128.41,128.48,6270.0,110.1316,110.2174,110.1316,110.1917,6270.0
2018-05-22 12:45:00,128.48,128.55,128.46,128.47,25581.0,110.1917,110.2517,110.1745,110.1831,25581.0
2018-05-22 12:50:00,128.48,128.56,128.44,128.53,28196.0,110.1917,110.2603,110.1574,110.2346,28196.0
2018-05-22 12:55:00,128.5,128.53,128.49,128.49,22909.0,110.2088,110.2346,110.2003,110.2003,22909.0
2018-05-22 13:00:00,128.5,128.57,128.49,128.57,18918.0,110.2088,110.2689,110.2003,110.2689,18918.0
2018-05-22 13:05:00,128.55,128.61,128.51,128.59,5929.0,110.2517,110.3032,110.2174,110.286,5929.0
2018-05-22 13:10:00,128.61,128.61,128.54,128.61,4350.0,110.3032,110.3032,110.2431,110.3032,4350.0
2018-05-22 13:15:00,128.61,128.61,128.51,128.61,3927.0,110.3032,110.3032,110.2174,110.3032,3927.0
2018-05-22 13:20:00,128.59,128.62,128.47,128.49,14394.0,110.286,110.3118,110.1831,110.2003,14394.0
2018-05-22 13:25:00,128.49,128.52,128.48,128.52,7679.0,110.2003,110.226,110.1917,110.226,7679.0
2018-05-22 13:30:00,128.52,128.53,128.44,128.5,7276.0,110.226,110.2346,110.1574,110.2088,7276.0
2018-05-22 13:35:00,128.51,128.53,128.45,128.53,4525.0,110.2174,110.2346,110.1659,110.2346,4525.0
2018-05-22 13:40:00,128.51,128.55,128.49,128.49,11408.0,110.2174,110.2517,110.2003,110.2003,11408.0
2018-05-22 13:45:00,128.48,128.52,128.48,128.52,2000.0,110.1917,110.226,110.1917,110.226,2000.0
2018-05-22 13:50:00,128.5,128.55,128.49,128.49,12163.0,110.2088,110.2517,110.2003,110.2003,12163.0
2018-05-22 13:55:00,128.49,128.49,128.44,128.45,5390.0,110.2003,110.2003,110.1574,110.1659,5390.0
2018-05-22 14:00:00,128.43,128.59,128.4,128.5,18707.0,110.1488,110.286,110.1231,110.2088,18707.0
2018-05-22 14:05:00,128.5,128.54,128.47,128.51,19206.0,110.2088,110.2431,110.1831,110.2174,19206.0
2018-05-22 14:10:00,128.51,128.52,128.48,128.48,17093.0,110.2174,110.226,110.1917,110.1917,17093.0
2018-05-22 14:15:00,128.51,128.52,128.48,128.48,8431.0,110.2174,110.226,110.1917,110.1917,8431.0
2018-05-22 14:20:00,128.49,128.54,128.49,128.52,4004.0,110.2003,110.2431,110.2003,110.226,4004.0
2018-05-22 14:25:00,128.52,128.56,128.5,128.51,18151.0,110.226,110.2603,110.2088,110.2174,18151.0
2018-05-22 14:30:00,128.53,128.63,128.51,128.51,20052.0,110.2346,110.3203,110.2174,110.2174,20052.0
2018-05-22 14:35:00,128.5,128.52,128.47,128.49,14437.0,110.2088,110.226,110.1831,110.2003,14437.0
2018-05-22 14:40:00,128.47,128.51,128.47,128.48,17525.0,110.1831,110.2174,110.1831,110.1917,17525.0
2018-05-22 14:45:00,128.49,128.55,128.48,128.53,21747.0,110.2003,110.2517,110.1917,110.2346,21747.0
2018-05-22 14:50:00,128.53,128.56,128.51,128.54,25090.0,110.2346,110.2603,110.2174,110.2431,25090.0
2018-05-22 14:55:00,128.55,128.57,128.45,128.45,10036.0,110.2517,110.2689,110.1659,110.1659,10036.0
2018-05-22 15:00:00,128.46,128.66,128.45,128.66,10242.0,110.1745,110.3461,110.1659,110.3461,10242.0
2018-05-22 15:05:00,128.67,128.7,128.64,128.7,9152.0,110.3546,110.3804,110.3289,110.3804,9152.0
2018-05-22 15:10:00,128.67,128.67,128.59,128.65,12022.0,110.3546,110.3546,110.286,110.3375,12022.0
2018-05-22 15:15:00,128.64,128.74,128.61,128.72,9938.0,110.3289,110.4147,110.3032,110.3975,9938.0
2018-05-22 15:20:00,128.73,128.73,128.62,128.63,16992.0,110.4061,110.4061,110.3118,110.3203,16992.0
2018-05-22 15:25:00,128.62,128.64,128.46,128.49,34156.0,110.3118,110.3289,110.1745,110.2003,34156.0
2018-05-22 15:30:00,128.49,128.49,128.34,128.45,10998.0,110.2003,110.2003,110.0716,110.1659,10998.0
2018-05-22 15:35:00,128.45,128.48,128.39,128.43,8238.0,110.1659,110.1917,110.1145,110.1488,8238.0
2018-05-22 15:40:00,128.42,128.51,128.4,128.49,10887.0,110.1402,110.2174,110.1231,110.2003,10887.0
2018-05-22 15:45:00,128.46,128.5,128.36,128.48,16135.0,110.1745,110.2088,110.0888,110.1917,16135.0
2018-05-22 15:50:00,128.4,128.47,128.22,128.32,30761.0,110.1231,110.1831,109.9687,110.0545,30761.0
2018-05-22 15:55:00,128.32,128.49,128.3,128.36,58301.0,110.0545,110.2003,110.0373,110.0888,58301.0
2018-05-23 09:30:00,127.4,127.76,127.31,127.42,21177.0,109.2654,109.5742,109.1882,109.2826,21177.0
2018-05-23 09:35:00,127.46,127.73,127.45,127.55,4299.0,109.3169,109.5484,109.3083,109.3941,4299.0
2018-05-23 09:40:00,127.55,127.67,127.42,127.42,8553.0,109.3941,109.497,109.2826,109.2826,8553.0
2018-05-23 09:45:00,127.44,127.64,127.35,127.35,12190.0,109.2997,109.4712,109.2225,109.2225,12190.0
2018-05-23 09:50:00,127.43,127.48,127.2,127.33,11919.0,109.2911,109.334,109.0939,109.2054,11919.0
2018-05-23 09:55:00,127.33,127.4,127.14,127.26,11968.0,109.2054,109.2654,109.0424,109.1453,11968.0
2018-05-23 10:00:00,127.27,127.3,127.16,127.16,8819.0,109.1539,109.1796,109.0596,109.0596,8819.0
2018-05-23 10:05:00,127.14,127.33,127.14,127.3,18169.0,109.0424,109.2054,109.0424,109.1796,18169.0
2018-05-23 10:10:00,127.27,127.31,127.21,127.28,12474.0,109.1539,109.1882,109.1025,109.1625,12474.0
2018-05-23 10:15:00,127.28,127.59,127.26,127.59,12874.0,109.1625,109.4284,109.1453,109.4284,12874.0
2018-05-23 10:20:00,127.59,127.7,127.53,127.67,13634.0,109.4284,109.5227,109.3769,109.497,13634.0
2018-05-23 10:25:00,127.67,127.74,127.59,127.61,19356.0,109.497,109.557,109.4284,109.4455,19356.0
2018-05-23 10:30:00,127.61,127.67,127.5,127.5,9985.0,109.4455,109.497,109.3512,109.3512,9985.0
2018-05-23 10:35:00,127.48,127.63,127.44,127.59,11741.0,109.334,109.4627,109.2997,109.4284,11741.0
2018-05-23 10:40:00,127.58,127.71,127.52,127.69,11100.0,109.4198,109.5313,109.3683,109.5141,11100.0
2018-05-23 10:45:00,127.71,127.71,127.49,127.55,11789.0,109.5313,109.5313,109.3426,109.3941,11789.0
2018-05-23 10:50:00,127.55,127.59,127.48,127.55,13933.0,109.3941,109.4284,109.334,109.3941,13933.0
2018-05-23 10:55:00,127.55,127.69,127.52,127.61,23680.0,109.3941,109.5141,109.3683,109.4455,23680.0
2018-05-23 11:00:00,127.62,127.8,127.57,127.75,25132.0,109.4541,109.6085,109.4112,109.5656,25132.0
2018-05-23 11:05:00,127.72,127.88,127.72,127.84,7848.0,109.5399,109.6771,109.5399,109.6428,7848.0
2018-05-23 11:10:00,127.84,127.89,127.76,127.88,12407.0,109.6428,109.6857,109.5742,109.6771,12407.0
2018-05-23 11:15:00,127.87,128.14,127.86,128.01,19910.0,109.6685,109.9001,109.6599,109.7886,19910.0
2018-05-23 11:20:00,128.02,128.21,128.02,128.21,8684.0,109.7972,109.9601,109.7972,109.9601,8684.0
2018-05-23 11:25:00,128.18,128.18,128.08,128.15,8531.0,109.9344,109.9344,109.8486,109.9087,8531.0
2018-05-23 11:30:00,128.17,128.23,128.1,128.15,12632.0,109.9258,109.9773,109.8658,109.9087,12632.0
2018-05-23 11:35:00,128.17,128.17,128.07,128.07,17513.0,109.9258,109.9258,109.84,109.84,17513.0
2018-05-23 11:40:00,128.04,128.13,128.01,128.08,17447.0,109.8143,109.8915,109.7886,109.8486,17447.0
2018-05-23 11:45:00,128.08,128.23,128.03,128.22,12074.0,109.8486,109.9773,109.8057,109.9687,12074.0
2018-05-23 11:50:00,128.24,128.38,128.16,128.23,21286.0,109.9858,110.1059,109.9172,109.9773,21286.0
2018-05-23 11:55:00,128.25,128.25,128.09,128.09,20030.0,109.9944,109.9944,109.8572,109.8572,20030.0
2018-05-23 12:00:00,128.13,128.17,128.07,128.17,5600.0,109.8915,109.9258,109.84,109.9258,5600.0
2018-05-23 12:05:00,128.17,128.39,128.16,128.3,5330.0,109.9258,110.1145,109.9172,110.0373,5330.0
2018-05-23 12:10:00,128.28,128.35,128.28,128.33,2700.0,110.0201,110.0802,110.0201,110.063,2700.0
2018-05-23 12:15:00,128.36,128.37,128.27,128.27,5947.0,110.0888,110.0973,110.0116,110.0116,5947.0
2018-05-23 12:20:00,128.26,128.26,128.13,128.15,8881.0,110.003,110.003,109.8915,109.9087,8881.0
2018-05-23 12:25:00,128.08,128.14,128.08,128.1,10037.0,109.8486,109.9001,109.8486,109.8658,10037.0
2018-05-23 12:30:00,128.11,128.16,128.1,128.14,5003.0,109.8743,109.9172,109.8658,109.9001,5003.0
2018-05-23 12:35:00,128.12,128.18,128.08,128.18,8428.0,109.8829,109.9344,109.8486,109.9344,8428.0
2018-05-23 12:40:00,128.19,128.36,128.19,128.34,8286.0,109.943,110.0888,109.943,110.0716,8286.0
2018-05-23 12:45:00,128.34,128.35,128.25,128.25,4800.0,110.0716,110.0802,109.9944,109.9944,4800.0
2018-05-23 12:50:00,128.26,128.36,128.26,128.33,7141.0,110.003,110.0888,110.003,110.063,7141.0
2018-05-23 12:55:00,128.34,128.46,128.32,128.39,6760.0,110.0716,110.1745,110.0545,110.1145,6760.0
2018-05-23 13:00:00,128.4,128.4,128.25,128.25,6392.0,110.1231,110.1231,109.9944,109.9944,6392.0
2018-05-23 13:05:00,128.29,128.37,128.27,128.33,5116.0,110.0287,110.0973,110.0116,110.063,5116.0
2018-05-23 13:10:00,128.34,128.35,128.25,128.29,5547.0,110.0716,110.0802,109.9944,110.0287,5547.0
2018-05-23 13:15:00,128.3,128.33,128.25,128.27,5029.0,110.0373,110.063,109.9944,110.0116,5029.0
2018-05-23 13:20:00,128.29,128.45,128.29,128.37,6546.0,110.0287,110.1659,110.0287,110.0973,6546.0
2018-05-23 13:25:00,128.38,128.41,128.34,128.38,8855.0,110.1059,110.1316,110.0716,110.1059,8855.0
2018-05-23 13:30:00,128.39,128.39,128.3,128.3,7544.0,110.1145,110.1145,110.0373,110.0373,7544.0
2018-05-23 13:35:00,128.32,128.34,128.28,128.3,6644.0,110.0545,110.0716,110.0201,110.0373,6644.0
2018-05-23 13:40:00,128.32,128.42,128.3,128.39,9781.0,110.0545,110.1402,110.0373,110.1145,9781.0
2018-05-23 13:45:00,128.37,128.47,128.37,128.44,7305.0,110.0973,110.1831,110.0973,110.1574,7305.0
2018-05-23 13:50:00,128.46,128.57,128.42,128.54,8100.0,110.1745,110.2689,110.1402,110.2431,8100.0
2018-05-23 13:55:00,128.55,128.59,128.53,128.56,5246.0,110.2517,110.286,110.2346,110.2603,5246.0
2018-05-23 14:00:00,128.57,128.75,128.52,128.65,14724.0,110.2689,110.4232,110.226,110.3375,14724.0
2018-05-23 14:05:00,128.62,129.03,128.61,128.99,14077.0,110.3118,110.6634,110.3032,110.6291,14077.0
2018-05-23 14:10:00,129.02,129.05,128.88,129.04,7274.0,110.6548,110.6805,110.5347,110.672,7274.0
2018-05-23 14:15:00,129.03,129.1,128.93,128.94,5949.0,110.6634,110.7234,110.5776,110.5862,5949.0
2018-05-23 14:20:00,128.96,129.0,128.88,129.0,5217.0,110.6034,110.6377,110.5347,110.6377,5217.0
2018-05-23 14:25:00,129.05,129.11,128.93,128.94,6951.0,110.6805,110.732,110.5776,110.5862,6951.0
2018-05-23 14:30:00,128.95,128.97,128.82,128.82,8505.0,110.5948,110.6119,110.4833,110.4833,8505.0
2018-05-23 14:35:00,128.82,128.84,128.73,128.75,10589.0,110.4833,110.5004,110.4061,110.4232,10589.0
2018-05-23 14:40:00,128.75,128.85,128.75,128.82,9934.0,110.4232,110.509,110.4232,110.4833,9934.0
2018-05-23 14:45:00,128.84,128.88,128.81,128.87,10811.0,110.5004,110.5347,110.4747,110.5262,10811.0
2018-05-23 14:50:00,128.85,128.92,128.85,128.91,9803.0,110.509,110.569,110.509,110.5605,9803.0
2018-05-23 14:55:00,128.91,129.09,128.91,129.09,9105.0,110.5605,110.7148,110.5605,110.7148,9105.0
2018-05-23 15:00:00,129.08,129.13,129.03,129.05,21389.0,110.7063,110.7492,110.6634,110.6805,21389.0
2018-05-23 15:05:00,129.06,129.11,128.98,128.99,9481.0,110.6891,110.732,110.6205,110.6291,9481.0
2018-05-23 15:10:00,128.98,129.01,128.95,128.99,10444.0,110.6205,110.6462,110.5948,110.6291,10444.0
2018-05-23 15:15:00,129.0,129.03,128.94,128.99,13227.0,110.6377,110.6634,110.5862,110.6291,13227.0
2018-05-23 15:20:00,129.02,129.05,128.95,129.01,11532.0,110.6548,110.6805,110.5948,110.6462,11532.0
2018-05-23 15:25:00,129.02,129.12,129.01,129.1,9995.0,110.6548,110.7406,110.6462,110.7234,9995.0
2018-05-23 15:30:00,129.11,129.14,129.07,129.11,19856.0,110.732,110.7577,110.6977,110.732,19856.0
2018-05-23 15:35:00,129.12,129.17,129.11,129.12,18403.0,110.7406,110.7835,110.732,110.7406,18403.0
2018-05-23 15:40:00,129.13,129.18,129.08,129.17,32719.0,110.7492,110.792,110.7063,110.7835,32719.0
2018-05-23 15:45:00,129.15,129.15,129.06,129.15,25753.0,110.7663,110.7663,110.6891,110.7663,25753.0
2018-05-23 15:50:00,129.15,129.33,129.15,129.22,48386.0,110.7663,110.9207,110.7663,110.8263,48386.0
2018-05-23 15:55:00,129.23,129.41,129.23,129.39,79281.0,110.8349,110.9893,110.8349,110.9721,79281.0
2018-05-24 09:30:00,129.28,129.88,128.44,129.87,28913.0,110.8778,111.3924,110.1574,111.3838,28913.0
2018-05-24 09:35:00,129.92,130.22,129.56,129.66,21781.0,111.4267,111.684,111.1179,111.2037,21781.0
2018-05-24 09:40:00,129.63,129.88,129.27,129.33,11197.0,111.178,111.3924,110.8692,110.9207,11197.0
2018-05-24 09:45:00,129.4,129.54,129.24,129.24,5079.0,110.9807,111.1008,110.8435,110.8435,5079.0
2018-05-24 09:50:00,129.21,129.39,128.87,129.32,17059.0,110.8178,110.9721,110.5262,110.9121,17059.0
2018-05-24 09:55:00,129.27,129.3,128.87,129.03,9117.0,110.8692,110.895,110.5262,110.6634,9117.0
2018-05-24 10:00:00,128.99,129.28,128.99,129.22,6140.0,110.6291,110.8778,110.6291,110.8263,6140.0
2018-05-24 10:05:00,129.24,129.31,129.19,129.21,4676.0,110.8435,110.9035,110.8006,110.8178,4676.0
2018-05-24 10:10:00,129.2,129.27,129.12,129.21,5541.0,110.8092,110.8692,110.7406,110.8178,5541.0
2018-05-24 10:15:00,129.17,129.21,129.02,129.1,6766.0,110.7835,110.8178,110.6548,110.7234,6766.0
2018-05-24 10:20:00,129.08,129.16,128.98,129.05,5349.0,110.7063,110.7749,110.6205,110.6805,5349.0
2018-05-24 10:25:00,128.93,129.0,128.82,128.9,9125.0,110.5776,110.6377,110.4833,110.5519,9125.0
2018-05-24 10:30:00,128.85,128.97,128.81,128.85,7425.0,110.509,110.6119,110.4747,110.509,7425.0
2018-05-24 10:35:00,128.89,129.09,128.84,129.09,7314.0,110.5433,110.7148,110.5004,110.7148,7314.0
2018-05-24 10:40:00,129.12,129.2,128.96,129.02,6612.0,110.7406,110.8092,110.6034,110.6548,6612.0
2018-05-24 10:45:00,128.99,129.04,128.76,128.92,4131.0,110.6291,110.672,110.4318,110.569,4131.0
2018-05-24 10:50:00,128.94,129.01,128.84,128.84,3527.0,110.5862,110.6462,110.5004,110.5004,3527.0
2018-05-24 10:55:00,128.81,128.81,128.52,128.66,12804.0,110.4747,110.4747,110.226,110.3461,12804.0
2018-05-24 11:00:00,128.76,128.96,128.64,128.92,7600.0,110.4318,110.6034,110.3289,110.569,7600.0
2018-05-24 11:05:00,128.94,129.1,128.87,129.0,5296.0,110.5862,110.7234,110.5262,110.6377,5296.0
2018-05-24 11:10:00,129.01,129.23,129.01,129.13,13735.0,110.6462,110.8349,110.6462,110.7492,13735.0
2018-05-24 11:15:00,129.16,129.35,129.11,129.26,7132.0,110.7749,110.9378,110.732,110.8607,7132.0
2018-05-24 11:20:00,129.27,129.29,129.19,129.25,3946.0,110.8692,110.8864,110.8006,110.8521,3946.0
2018-05-24 11:25:00,129.22,129.29,129.21,129.27,3786.0,110.8263,110.8864,110.8178,110.8692,3786.0
2018-05-24 11:30:00,129.32,129.4,129.18,129.24,8374.0,110.9121,110.9807,110.792,110.8435,8374.0
2018-05-24 11:35:00,129.28,129.33,129.09,129.12,6466.0,110.8778,110.9207,110.7148,110.7406,6466.0
2018-05-24 11:40:00,129.12,129.17,129.05,129.1,5584.0,110.7406,110.7835,110.6805,110.7234,5584.0
2018-05-24 11:45:00,129.14,129.26,129.08,129.25,13549.0,110.7577,110.8607,110.7063,110.8521,13549.0
2018-05-24 11:50:00,129.24,129.37,129.18,129.28,7191.0,110.8435,110.955,110.792,110.8778,7191.0
2018-05-24 11:55:00,129.28,129.44,129.24,129.44,3098.0,110.8778,111.015,110.8435,111.015,3098.0
2018-05-24 12:00:00,129.53,129.56,129.43,129.44,4773.0,111.0922,111.1179,111.0065,111.015,4773.0
2018-05-24 12:05:00,129.48,129.52,129.42,129.43,3200.0,111.0493,111.0836,110.9979,111.0065,3200.0
2018-05-24 12:10:00,129.45,129.56,129.45,129.52,3903.0,111.0236,111.1179,111.0236,111.0836,3903.0
2018-05-24 12:15:00,129.51,129.67,129.51,129.57,5783.0,111.0751,111.2123,111.0751,111.1265,5783.0
2018-05-24 12:20:00,129.55,129.61,129.46,129.58,5588.0,111.1094,111.1608,111.0322,111.1351,5588.0
2018-05-24 12:25:00,129.62,129.65,129.57,129.65,3620.0,111.1694,111.1951,111.1265,111.1951,3620.0
2018-05-24 12:30:00,129.67,129.75,129.61,129.61,4869.0,111.2123,111.2809,111.1608,111.1608,4869.0
2018-05-24 12:35:00,129.59,129.67,129.55,129.59,5624.0,111.1437,111.2123,111.1094,111.1437,5624.0
2018-05-24 12:40:00,129.59,129.65,129.56,129.59,3929.0,111.1437,111.1951,111.1179,111.1437,3929.0
2018-05-24 12:45:00,129.64,129.68,129.63,129.66,2365.0,111.1866,111.2209,111.178,111.2037,2365.0
2018-05-24 12:50:00,129.68,129.74,129.63,129.66,8527.0,111.2209,111.2723,111.178,111.2037,8527.0
2018-05-24 12:55:00,129.67,129.81,129.67,129.81,3522.0,111.2123,111.3324,111.2123,111.3324,3522.0
2018-05-24 13:00:00,129.82,129.89,129.82,129.85,3051.0,111.3409,111.401,111.3409,111.3667,3051.0
2018-05-24 13:05:00,129.83,129.88,129.76,129.85,5538.0,111.3495,111.3924,111.2895,111.3667,5538.0
2018-05-24 13:10:00,129.87,129.94,129.86,129.91,7677.0,111.3838,111.4439,111.3752,111.4181,7677.0
2018-05-24 13:15:00,129.89,129.95,129.85,129.86,3425.0,111.401,111.4524,111.3667,111.3752,3425.0
2018-05-24 13:20:00,129.87,129.93,129.82,129.9,10964.0,111.3838,111.4353,111.3409,111.4096,10964.0
2018-05-24 13:25:00,129.92,129.94,129.9,129.9,2740.0,111.4267,111.4439,111.4096,111.4096,2740.0
2018-05-24 13:30:00,129.89,129.92,129.85,129.85,21361.0,111.401,111.4267,111.3667,111.3667,21361.0
2018-05-24 13:35:00,129.85,129.94,129.84,129.9,8124.0,111.3667,111.4439,111.3581,111.4096,8124.0
2018-05-24 13:40:00,129.9,130.04,129.9,130.04,6497.0,111.4096,111.5296,111.4096,111.5296,6497.0
2018-05-24 13:45:00,130.03,130.07,129.91,129.93,5373.0,111.521,111.5554,111.4181,111.4353,5373.0
2018-05-24 13:50:00,129.98,130.03,129.95,129.97,5602.0,111.4782,111.521,111.4524,111.4696,5602.0
2018-05-24 13:55:00,129.99,130.09,129.97,130.06,5177.0,111.4867,111.5725,111.4696,111.5468,5177.0
2018-05-24 14:00:00,130.07,130.07,129.91,130.03,9820.0,111.5554,111.5554,111.4181,111.521,9820.0
2018-05-24 14:05:00,130.0,130.03,130.0,130.02,4000.0,111.4953,111.521,111.4953,111.5125,4000.0
2018-05-24 14:10:00,130.02,130.05,129.91,129.92,8610.0,111.5125,111.5382,111.4181,111.4267,8610.0
2018-05-24 14:15:00,129.92,129.96,129.87,129.91,6481.0,111.4267,111.461,111.3838,111.4181,6481.0
2018-05-24 14:20:00,129.93,129.94,129.9,129.91,6238.0,111.4353,111.4439,111.4096,111.4181,6238.0
2018-05-24 14:25:00,129.91,129.97,129.84,129.87,13694.0,111.4181,111.4696,111.3581,111.3838,13694.0
2018-05-24 14:30:00,129.87,129.95,129.81,129.93,7945.0,111.3838,111.4524,111.3324,111.4353,7945.0
2018-05-24 14:35:00,129.94,130.03,129.93,130.03,4300.0,111.4439,111.521,111.4353,111.521,4300.0
2018-05-24 14:40:00,130.04,130.06,129.96,130.0,9621.0,111.5296,111.5468,111.461,111.4953,9621.0
2018-05-24 14:45:00,129.98,130.0,129.89,129.92,5136.0,111.4782,111.4953,111.401,111.4267,5136.0
2018-05-24 14:50:00,129.93,129.99,129.88,129.97,7490.0,111.4353,111.4867,111.3924,111.4696,7490.0
2018-05-24 14:55:00,129.99,130.08,129.99,130.05,7788.0,111.4867,111.5639,111.4867,111.5382,7788.0
2018-05-24 15:00:00,130.04,130.1,129.92,130.04,9025.0,111.5296,111.5811,111.4267,111.5296,9025.0
2018-05-24 15:05:00,130.03,130.19,129.98,130.19,9332.0,111.521,111.6583,111.4782,111.6583,9332.0
2018-05-24 15:10:00,130.17,130.19,130.12,130.14,8091.0,111.6411,111.6583,111.5982,111.6154,8091.0
2018-05-24 15:15:00,130.17,130.22,130.1,130.19,10666.0,111.6411,111.684,111.5811,111.6583,10666.0
2018-05-24 15:20:00,130.21,130.34,130.2,130.3,13109.0,111.6754,111.7869,111.6668,111.7526,13109.0
2018-05-24 15:25:00,130.29,130.33,130.27,130.28,8257.0,111.744,111.7783,111.7269,111.7355,8257.0
2018-05-24 15:30:00,130.28,130.35,130.26,130.3,15062.0,111.7355,111.7955,111.7183,111.7526,15062.0
2018-05-24 15:35:00,130.3,130.32,130.24,130.24,12433.0,111.7526,111.7698,111.7012,111.7012,12433.0
2018-05-24 15:40:00,130.24,130.33,130.24,130.26,32091.0,111.7012,111.7783,111.7012,111.7183,32091.0
2018-05-24 15:45:00,130.26,130.34,130.22,130.33,34039.0,111.7183,111.7869,111.684,111.7783,34039.0
2018-05-24 15:50:00,130.32,130.32,130.18,130.18,36277.0,111.7698,111.7698,111.6497,111.6497,36277.0
2018-05-24 15:55:00,130.19,130.44,130.18,130.28,87586.0,111.6583,111.8727,111.6497,111.7355,87586.0
2018-05-25 09:30:00,130.92,130.99,129.98,130.35,39458.0,112.2844,112.3444,111.4782,111.7955,39458.0
2018-05-25 09:35:00,130.31,130.47,130.05,130.17,15193.0,111.7612,111.8984,111.5382,111.6411,15193.0
2018-05-25 09:40:00,130.11,130.16,129.71,129.73,6980.0,111.5897,111.6325,111.2466,111.2637,6980.0
2018-05-25 09:45:00,129.77,130.23,129.72,130.18,7339.0,111.2981,111.6926,111.2552,111.6497,7339.0
2018-05-25 09:50:00,130.18,130.18,130.0,130.0,6272.0,111.6497,111.6497,111.4953,111.4953,6272.0
2018-05-25 09:55:00,129.95,130.21,129.95,130.2,5387.0,111.4524,111.6754,111.4524,111.6668,5387.0
2018-05-25 10:00:00,130.2,130.2,130.01,130.03,4092.0,111.6668,111.6668,111.5039,111.521,4092.0
2018-05-25 10:05:00,129.98,130.09,129.82,130.05,6749.0,111.4782,111.5725,111.3409,111.5382,6749.0
2018-05-25 10:10:00,130.13,130.14,130.06,130.06,2100.0,111.6068,111.6154,111.5468,111.5468,2100.0
2018-05-25 10:15:00,130.1,130.37,130.06,130.37,7189.0,111.5811,111.8126,111.5468,111.8126,7189.0
2018-05-25 10:20:00,130.42,130.72,130.37,130.66,27766.0,111.8555,112.1128,111.8126,112.0614,27766.0
2018-05-25 10:25:00,130.65,130.65,130.49,130.57,4100.0,112.0528,112.0528,111.9156,111.9842,4100.0
2018-05-25 10:30:00,130.59,130.64,130.38,130.42,4540.0,112.0013,112.0442,111.8212,111.8555,4540.0
2018-05-25 10:35:00,130.37,130.49,130.36,130.47,4076.0,111.8126,111.9156,111.8041,111.8984,4076.0
2018-05-25 10:40:00,130.45,130.5,130.4,130.45,4625.0,111.8813,111.9241,111.8384,111.8813,4625.0
2018-05-25 10:45:00,130.42,130.43,130.29,130.33,11841.0,111.8555,111.8641,111.744,111.7783,11841.0
2018-05-25 10:50:00,130.31,130.31,130.09,130.09,7680.0,111.7612,111.7612,111.5725,111.5725,7680.0
2018-05-25 10:55:00,130.06,130.37,130.06,130.37,9275.0,111.5468,111.8126,111.5468,111.8126,9275.0
2018-05-25 11:00:00,130.38,130.53,130.36,130.53,3855.0,111.8212,111.9499,111.8041,111.9499,3855.0
2018-05-25 11:05:00,130.53,130.67,130.48,130.67,5240.0,111.9499,112.0699,111.907,112.0699,5240.0
2018-05-25 11:10:00,130.65,130.77,130.63,130.77,9512.0,112.0528,112.1557,112.0356,112.1557,9512.0
2018-05-25 11:15:00,130.71,130.82,130.67,130.82,7880.0,112.1043,112.1986,112.0699,112.1986,7880.0
2018-05-25 11:20:00,130.82,130.87,130.72,130.86,6900.0,112.1986,112.2415,112.1128,112.2329,6900.0
2018-05-25 11:25:00,130.88,131.0,130.85,130.94,4583.0,112.2501,112.353,112.2243,112.3015,4583.0
2018-05-25 11:30:00,130.97,131.02,130.83,130.84,8868.0,112.3272,112.3701,112.2072,112.2157,8868.0
2018-05-25 11:35:00,130.84,130.94,130.79,130.92,7828.0,112.2157,112.3015,112.1729,112.2844,7828.0
2018-05-25 11:40:00,130.97,131.0,130.66,130.66,6236.0,112.3272,112.353,112.0614,112.0614,6236.0
2018-05-25 11:45:00,130.66,130.78,130.66,130.71,5050.0,112.0614,112.1643,112.0614,112.1043,5050.0
2018-05-25 11:50:00,130.68,130.75,130.61,130.71,6292.0,112.0785,112.1386,112.0185,112.1043,6292.0
2018-05-25 11:55:00,130.71,130.88,130.7,130.83,5870.0,112.1043,112.2501,112.0957,112.2072,5870.0
2018-05-25 12:00:00,130.84,130.93,130.79,130.85,7285.0,112.2157,112.2929,112.1729,112.2243,7285.0
2018-05-25 12:05:00,130.86,130.88,130.59,130.65,5603.0,112.2329,112.2501,112.0013,112.0528,5603.0
2018-05-25 12:10:00,130.59,130.68,130.55,130.64,5549.0,112.0013,112.0785,111.967,112.0442,5549.0
2018-05-25 12:15:00,130.66,130.66,130.59,130.62,6337.0,112.0614,112.0614,112.0013,112.0271,6337.0
2018-05-25 12:20:00,130.6,130.62,130.56,130.61,8898.0,112.0099,112.0271,111.9756,112.0185,8898.0
2018-05-25 12:25:00,130.62,130.84,130.61,130.82,7365.0,112.0271,112.2157,112.0185,112.1986,7365.0
2018-05-25 12:30:00,130.81,130.84,130.77,130.8,6878.0,112.19,112.2157,112.1557,112.1814,6878.0
2018-05-25 12:35:00,130.77,130.78,130.68,130.71,8240.0,112.1557,112.1643,112.0785,112.1043,8240.0
2018-05-25 12:40:00,130.71,130.82,130.69,130.69,4628.0,112.1043,112.1986,112.0871,112.0871,4628.0
2018-05-25 12:45:00,130.68,130.72,130.68,130.72,3646.0,112.0785,112.1128,112.0785,112.1128,3646.0
2018-05-25 12:50:00,130.72,130.73,130.55,130.6,20643.0,112.1128,112.1214,111.967,112.0099,20643.0
2018-05-25 12:55:00,130.58,130.66,130.5,130.53,29821.0,111.9928,112.0614,111.9241,111.9499,29821.0
2018-05-25 13:00:00,130.53,130.53,130.48,130.51,4036.0,111.9499,111.9499,111.907,111.9327,4036.0
2018-05-25 13:05:00,130.5,130.58,130.5,130.58,2900.0,111.9241,111.9928,111.9241,111.9928,2900.0
2018-05-25 13:10:00,130.58,130.73,130.56,130.6,24277.0,111.9928,112.1214,111.9756,112.0099,24277.0
2018-05-25 13:15:00,130.6,130.62,130.58,130.6,3805.0,112.0099,112.0271,111.9928,112.0099,3805.0
2018-05-25 13:20:00,130.59,130.59,130.55,130.56,2100.0,112.0013,112.0013,111.967,111.9756,2100.0
2018-05-25 13:25:00,130.57,130.61,130.54,130.54,4816.0,111.9842,112.0185,111.9585,111.9585,4816.0
2018-05-25 13:30:00,130.51,130.51,130.3,130.37,5538.0,111.9327,111.9327,111.7526,111.8126,5538.0
2018-05-25 13:35:00,130.38,130.48,130.37,130.48,3328.0,111.8212,111.907,111.8126,111.907,3328.0
2018-05-25 13:40:00,130.45,130.48,130.42,130.47,5355.0,111.8813,111.907,111.8555,111.8984,5355.0
2018-05-25 13:45:00,130.45,130.5,130.43,130.46,6404.0,111.8813,111.9241,111.8641,111.8898,6404.0
2018-05-25 13:50:00,130.45,130.52,130.44,130.51,5700.0,111.8813,111.9413,111.8727,111.9327,5700.0
2018-05-25 13:55:00,130.48,130.49,130.35,130.39,7116.0,111.907,111.9156,111.7955,111.8298,7116.0
2018-05-25 14:00:00,130.37,130.41,130.35,130.4,4888.0,111.8126,111.847,111.7955,111.8384,4888.0
2018-05-25 14:05:00,130.4,130.52,130.4,130.52,6287.0,111.8384,111.9413,111.8384,111.9413,6287.0
2018-05-25 14:10:00,130.53,130.64,130.53,130.64,6939.0,111.9499,112.0442,111.9499,112.0442,6939.0
2018-05-25 14:15:00,130.64,130.69,130.64,130.66,7211.0,112.0442,112.0871,112.0442,112.0614,7211.0
2018-05-25 14:20:00,130.66,130.73,130.62,130.73,7506.0,112.0614,112.1214,112.0271,112.1214,7506.0
2018-05-25 14:25:00,130.73,130.75,130.7,130.74,4963.0,112.1214,112.1386,112.0957,112.13,4963.0
2018-05-25 14:30:00,130.75,130.83,130.74,130.78,10440.0,112.1386,112.2072,112.13,112.1643,10440.0
2018-05-25 14:35:00,130.78,130.78,130.67,130.67,5936.0,112.1643,112.1643,112.0699,112.0699,5936.0
2018-05-25 14:40:00,130.67,130.68,130.41,130.48,10634.0,112.0699,112.0785,111.847,111.907,10634.0
2018-05-25 14:45:00,130.49,130.58,130.46,130.55,10895.0,111.9156,111.9928,111.8898,111.967,10895.0
2018-05-25 14:50:00,130.57,130.61,130.53,130.56,9186.0,111.9842,112.0185,111.9499,111.9756,9186.0
2018-05-25 14:55:00,130.54,130.6,130.54,130.58,4946.0,111.9585,112.0099,111.9585,111.9928,4946.0
2018-05-25 15:00:00,130.58,130.6,130.55,130.58,7009.0,111.9928,112.0099,111.967,111.9928,7009.0
2018-05-25 15:05:00,130.57,130.57,130.51,130.55,7332.0,111.9842,111.9842,111.9327,111.967,7332.0
2018-05-25 15:10:00,130.55,130.69,130.55,130.69,15954.0,111.967,112.0871,111.967,112.0871,15954.0
2018-05-25 15:15:00,130.67,130.76,130.67,130.76,7462.0,112.0699,112.1471,112.0699,112.1471,7462.0
2018-05-25 15:20:00,130.77,130.78,130.71,130.73,6787.0,112.1557,112.1643,112.1043,112.1214,6787.0
2018-05-25 15:25:00,130.71,130.74,130.67,130.74,15180.0,112.1043,112.13,112.0699,112.13,15180.0
2018-05-25 15:30:00,130.75,130.75,130.67,130.67,9029.0,112.1386,112.1386,112.0699,112.0699,9029.0
2018-05-25 15:35:00,130.66,130.71,130.63,130.67,14490.0,112.0614,112.1043,112.0356,112.0699,14490.0
2018-05-25 15:40:00,130.66,130.66,130.5,130.5,14932.0,112.0614,112.0614,111.9241,111.9241,14932.0
2018-05-25 15:45:00,130.5,130.56,130.5,130.54,18545.0,111.9241,111.9756,111.9241,111.9585,18545.0
2018-05-25 15:50:00,130.55,130.77,130.54,130.77,41214.0,111.967,112.1557,111.9585,112.1557,41214.0
2018-05-25 15:55:00,130.77,130.79,130.64,130.65,83291.0,112.1557,112.1729,112.0442,112.0528,83291.0
2018-05-29 09:30:00,129.7,130.03,129.67,129.8,31476.0,111.238,111.521,111.2123,111.3238,31476.0
2018-05-29 09:35:00,129.81,129.92,129.63,129.64,12613.0,111.3324,111.4267,111.178,111.1866,12613.0
2018-05-29 09:40:00,129.63,129.93,129.54,129.69,8728.0,111.178,111.4353,111.1008,111.2294,8728.0
2018-05-29 09:45:00,129.69,129.79,129.66,129.73,11300.0,111.2294,111.3152,111.2037,111.2637,11300.0
2018-05-29 09:50:00,129.73,129.86,129.69,129.81,14900.0,111.2637,111.3752,111.2294,111.3324,14900.0
2018-05-29 09:55:00,129.81,130.1,129.8,130.02,9665.0,111.3324,111.5811,111.3238,111.5125,9665.0
2018-05-29 10:00:00,130.04,130.11,129.98,130.07,8974.0,111.5296,111.5897,111.4782,111.5554,8974.0
2018-05-29 10:05:00,130.03,130.21,129.99,130.01,11858.0,111.521,111.6754,111.4867,111.5039,11858.0
2018-05-29 10:10:00,130.02,130.07,129.99,129.99,13253.0,111.5125,111.5554,111.4867,111.4867,13253.0
2018-05-29 10:15:00,129.98,129.98,129.71,129.77,12802.0,111.4782,111.4782,111.2466,111.2981,12802.0
2018-05-29 10:20:00,129.77,129.83,129.76,129.82,10207.0,111.2981,111.3495,111.2895,111.3409,10207.0
2018-05-29 10:25:00,129.81,129.93,129.77,129.88,11620.0,111.3324,111.4353,111.2981,111.3924,11620.0
2018-05-29 10:30:00,129.9,129.9,129.66,129.74,11699.0,111.4096,111.4096,111.2037,111.2723,11699.0
2018-05-29 10:35:00,129.74,129.89,129.72,129.85,12892.0,111.2723,111.401,111.2552,111.3667,12892.0
2018-05-29 10:40:00,129.85,129.92,129.8,129.87,12193.0,111.3667,111.4267,111.3238,111.3838,12193.0
2018-05-29 10:45:00,129.88,130.01,129.85,129.99,14597.0,111.3924,111.5039,111.3667,111.4867,14597.0
2018-05-29 10:50:00,130.0,130.15,129.97,130.0,14694.0,111.4953,111.624,111.4696,111.4953,14694.0
2018-05-29 10:55:00,130.01,130.07,129.85,130.0,17879.0,111.5039,111.5554,111.3667,111.4953,17879.0
2018-05-29 11:00:00,130.0,130.08,129.91,130.08,21652.0,111.4953,111.5639,111.4181,111.5639,21652.0
2018-05-29 11:05:00,130.07,130.25,129.99,130.21,24319.0,111.5554,111.7097,111.4867,111.6754,24319.0
2018-05-29 11:10:00,130.24,130.32,130.15,130.27,11348.0,111.7012,111.7698,111.624,111.7269,11348.0
2018-05-29 11:15:00,130.31,130.35,130.17,130.19,7396.0,111.7612,111.7955,111.6411,111.6583,7396.0
2018-05-29 11:20:00,130.15,130.33,130.15,130.18,6208.0,111.624,111.7783,111.624,111.6497,6208.0
2018-05-29 11:25:00,130.15,130.26,130.07,130.13,8417.0,111.624,111.7183,111.5554,111.6068,8417.0
2018-05-29 11:30:00,130.16,130.17,129.86,129.91,6039.0,111.6325,111.6411,111.3752,111.4181,6039.0
2018-05-29 11:35:00,129.87,129.99,129.79,129.79,8602.0,111.3838,111.4867,111.3152,111.3152,8602.0
2018-05-29 11:40:00,129.76,129.76,129.46,129.46,11724.0,111.2895,111.2895,111.0322,111.0322,11724.0
2018-05-29 11:45:00,129.46,129.46,129.24,129.36,9125.0,111.0322,111.0322,110.8435,110.9464,9125.0
2018-05-29 11:50:00,129.36,129.43,129.28,129.31,8948.0,110.9464,111.0065,110.8778,110.9035,8948.0
2018-05-29 11:55:00,129.25,129.34,129.21,129.26,5978.0,110.8521,110.9293,110.8178,110.8607,5978.0
2018-05-29 12:00:00,129.24,129.28,129.02,129.1,7209.0,110.8435,110.8778,110.6548,110.7234,7209.0
2018-05-29 12:05:00,129.13,129.14,128.98,128.98,7088.0,110.7492,110.7577,110.6205,110.6205,7088.0
2018-05-29 12:10:00,129.0,129.0,128.83,128.86,6795.0,110.6377,110.6377,110.4919,110.5176,6795.0
2018-05-29 12:15:00,128.85,128.98,128.84,128.97,4954.0,110.509,110.6205,110.5004,110.6119,4954.0
2018-05-29 12:20:00,128.94,128.98,128.9,128.95,4115.0,110.5862,110.6205,110.5519,110.5948,4115.0
2018-05-29 12:25:00,128.97,129.01,128.87,128.9,10264.0,110.6119,110.6462,110.5262,110.5519,10264.0
2018-05-29 12:30:00,128.95,129.06,128.94,129.03,5096.0,110.5948,110.6891,110.5862,110.6634,5096.0
2018-05-29 12:35:00,128.99,129.22,128.99,129.18,5124.0,110.6291,110.8263,110.6291,110.792,5124.0
2018-05-29 12:40:00,129.21,129.3,129.21,129.28,4496.0,110.8178,110.895,110.8178,110.8778,4496.0
2018-05-29 12:45:00,129.26,129.34,129.22,129.34,8509.0,110.8607,110.9293,110.8263,110.9293,8509.0
2018-05-29 12:50:00,129.36,129.5,129.36,129.45,14261.0,110.9464,111.0665,110.9464,111.0236,14261.0
2018-05-29 12:55:00,129.41,129.43,129.34,129.38,7772.0,110.9893,111.0065,110.9293,110.9636,7772.0
2018-05-29 13:00:00,129.36,129.39,129.12,129.14,3826.0,110.9464,110.9721,110.7406,110.7577,3826.0
2018-05-29 13:05:00,129.14,129.16,129.06,129.07,5400.0,110.7577,110.7749,110.6891,110.6977,5400.0
2018-05-29 13:10:00,129.11,129.19,129.06,129.15,6118.0,110.732,110.8006,110.6891,110.7663,6118.0
2018-05-29 13:15:00,129.1,129.2,129.05,129.13,6446.0,110.7234,110.8092,110.6805,110.7492,6446.0
2018-05-29 13:20:00,129.18,129.26,129.09,129.12,6004.0,110.792,110.8607,110.7148,110.7406,6004.0
2018-05-29 13:25:00,129.12,129.2,129.1,129.16,6950.0,110.7406,110.8092,110.7234,110.7749,6950.0
2018-05-29 13:30:00,129.15,129.16,128.86,128.86,4588.0,110.7663,110.7749,110.5176,110.5176,4588.0
2018-05-29 13:35:00,128.86,128.94,128.85,128.9,7570.0,110.5176,110.5862,110.509,110.5519,7570.0
2018-05-29 13:40:00,128.92,129.02,128.87,128.92,8229.0,110.569,110.6548,110.5262,110.569,8229.0
2018-05-29 13:45:00,128.95,129.2,128.95,129.11,5705.0,110.5948,110.8092,110.5948,110.732,5705.0
2018-05-29 13:50:00,129.14,129.19,129.09,129.12,6239.0,110.7577,110.8006,110.7148,110.7406,6239.0
2018-05-29 13:55:00,129.09,129.15,129.03,129.05,6569.0,110.7148,110.7663,110.6634,110.6805,6569.0
2018-05-29 14:00:00,129.01,129.01,128.68,128.72,13098.0,110.6462,110.6462,110.3632,110.3975,13098.0
2018-05-29 14:05:00,128.76,128.86,128.74,128.82,5309.0,110.4318,110.5176,110.4147,110.4833,5309.0
2018-05-29 14:10:00,128.81,128.92,128.72,128.85,12516.0,110.4747,110.569,110.3975,110.509,12516.0
2018-05-29 14:15:00,128.86,128.94,128.73,128.82,7205.0,110.5176,110.5862,110.4061,110.4833,7205.0
2018-05-29 14:20:00,128.81,128.9,128.74,128.87,9495.0,110.4747,110.5519,110.4147,110.5262,9495.0
2018-05-29 14:25:00,128.9,129.09,128.84,129.09,7900.0,110.5519,110.7148,110.5004,110.7148,7900.0
2018-05-29 14:30:00,129.09,129.17,129.04,129.12,8428.0,110.7148,110.7835,110.672,110.7406,8428.0
2018-05-29 14:35:00,129.13,129.22,128.99,128.99,6966.0,110.7492,110.8263,110.6291,110.6291,6966.0
2018-05-29 14:40:00,129.01,129.07,128.7,128.73,9500.0,110.6462,110.6977,110.3804,110.4061,9500.0
2018-05-29 14:45:00,128.73,128.87,128.68,128.78,10316.0,110.4061,110.5262,110.3632,110.449,10316.0
2018-05-29 14:50:00,128.74,128.81,128.69,128.79,9300.0,110.4147,110.4747,110.3718,110.4576,9300.0
2018-05-29 14:55:00,128.75,128.84,128.73,128.76,9782.0,110.4232,110.5004,110.4061,110.4318,9782.0
2018-05-29 15:00:00,128.74,128.92,128.74,128.82,9505.0,110.4147,110.569,110.4147,110.4833,9505.0
2018-05-29 15:05:00,128.81,128.96,128.81,128.86,10774.0,110.4747,110.6034,110.4747,110.5176,10774.0
2018-05-29 15:10:00,128.89,128.96,128.85,128.88,11366.0,110.5433,110.6034,110.509,110.5347,11366.0
2018-05-29 15:15:00,128.86,128.95,128.76,128.86,12288.0,110.5176,110.5948,110.4318,110.5176,12288.0
2018-05-29 15:20:00,128.86,128.97,128.77,128.97,7887.0,110.5176,110.6119,110.4404,110.6119,7887.0
2018-05-29 15:25:00,128.99,129.06,128.92,129.06,20011.0,110.6291,110.6891,110.569,110.6891,20011.0
2018-05-29 15:30:00,129.06,129.3,129.03,129.28,24069.0,110.6891,110.895,110.6634,110.8778,24069.0
2018-05-29 15:35:00,129.3,129.6,129.28,129.56,20142.0,110.895,111.1523,110.8778,111.1179,20142.0
2018-05-29 15:40:00,129.57,129.73,129.57,129.73,26796.0,111.1265,111.2637,111.1265,111.2637,26796.0
2018-05-29 15:45:00,129.74,129.93,129.74,129.89,43117.0,111.2723,111.4353,111.2723,111.401,43117.0
2018-05-29 15:50:00,129.9,129.99,129.86,129.92,44755.0,111.4096,111.4867,111.3752,111.4267,44755.0
2018-05-29 15:55:00,129.92,130.03,129.87,129.93,193518.0,111.4267,111.521,111.3838,111.4353,193518.0
2018-05-30 09:30:00,130.44,130.89,130.37,130.85,25973.0,111.8727,112.2586,111.8126,112.2243,25973.0
2018-05-30 09:35:00,130.91,131.4,130.91,131.33,8409.0,112.2758,112.696,112.2758,112.636,8409.0
2018-05-30 09:40:00,131.27,131.45,131.14,131.22,13191.0,112.5845,112.7389,112.473,112.5417,13191.0
2018-05-30 09:45:00,131.2,131.35,131.16,131.18,5073.0,112.5245,112.6532,112.4902,112.5074,5073.0
2018-05-30 09:50:00,131.22,131.35,131.14,131.14,10516.0,112.5417,112.6532,112.473,112.473,10516.0
2018-05-30 09:55:00,131.14,131.16,130.99,131.06,5845.0,112.473,112.4902,112.3444,112.4044,5845.0
2018-05-30 10:00:00,131.1,131.23,131.06,131.2,11423.0,112.4387,112.5502,112.4044,112.5245,11423.0
2018-05-30 10:05:00,131.18,131.31,131.11,131.31,7000.0,112.5074,112.6188,112.4473,112.6188,7000.0
2018-05-30 10:10:00,131.3,131.64,131.3,131.64,52334.0,112.6103,112.9019,112.6103,112.9019,52334.0
2018-05-30 10:15:00,131.62,131.69,131.53,131.65,41153.0,112.8847,112.9448,112.8075,112.9104,41153.0
2018-05-30 10:20:00,131.65,131.75,131.62,131.63,13643.0,112.9104,112.9962,112.8847,112.8933,13643.0
2018-05-30 10:25:00,131.63,131.75,131.62,131.71,27929.0,112.8933,112.9962,112.8847,112.9619,27929.0
2018-05-30 10:30:00,131.7,131.74,131.54,131.67,16410.0,112.9533,112.9876,112.8161,112.9276,16410.0
2018-05-30 10:35:00,131.66,131.71,131.56,131.56,21700.0,112.919,112.9619,112.8333,112.8333,21700.0
2018-05-30 10:40:00,131.54,132.05,131.54,131.93,25721.0,112.8161,113.2535,112.8161,113.1506,25721.0
2018-05-30 10:45:00,131.92,131.92,131.79,131.89,18286.0,113.142,113.142,113.0305,113.1163,18286.0
2018-05-30 10:50:00,131.86,131.88,131.75,131.8,8392.0,113.0906,113.1077,112.9962,113.0391,8392.0
2018-05-30 10:55:00,131.81,131.92,131.74,131.77,28099.0,113.0477,113.142,112.9876,113.0134,28099.0
2018-05-30 11:00:00,131.78,131.92,131.69,131.69,39253.0,113.0219,113.142,112.9448,112.9448,39253.0
2018-05-30 11:05:00,131.71,131.77,131.63,131.63,23855.0,112.9619,113.0134,112.8933,112.8933,23855.0
2018-05-30 11:10:00,131.63,131.63,131.31,131.31,11931.0,112.8933,112.8933,112.6188,112.6188,11931.0
2018-05-30 11:15:00,131.29,131.35,131.19,131.21,21693.0,112.6017,112.6532,112.5159,112.5331,21693.0
2018-05-30 11:20:00,131.22,131.27,131.04,131.07,17907.0,112.5417,112.5845,112.3873,112.413,17907.0
2018-05-30 11:25:00,131.08,131.23,131.01,131.01,21817.0,112.4216,112.5502,112.3615,112.3615,21817.0
2018-05-30 11:30:00,131.04,131.29,131.01,131.29,18990.0,112.3873,112.6017,112.3615,112.6017,18990.0
2018-05-30 11:35:00,131.26,131.32,131.06,131.06,12024.0,112.576,112.6274,112.4044,112.4044,12024.0
2018-05-30 11:40:00,131.06,131.1,130.71,130.73,24663.0,112.4044,112.4387,112.1043,112.1214,24663.0
2018-05-30 11:45:00,130.73,130.81,130.56,130.76,21909.0,112.1214,112.19,111.9756,112.1471,21909.0
2018-05-30 11:50:00,130.79,130.82,130.67,130.75,13711.0,112.1729,112.1986,112.0699,112.1386,13711.0
2018-05-30 11:55:00,130.75,130.87,130.69,130.8,14600.0,112.1386,112.2415,112.0871,112.1814,14600.0
2018-05-30 12:00:00,130.81,130.91,130.79,130.82,12316.0,112.19,112.2758,112.1729,112.1986,12316.0
2018-05-30 12:05:00,130.82,130.89,130.78,130.86,11054.0,112.1986,112.2586,112.1643,112.2329,11054.0
2018-05-30 12:10:00,130.86,130.89,130.78,130.89,9324.0,112.2329,112.2586,112.1643,112.2586,9324.0
2018-05-30 12:15:00,130.9,131.0,130.86,130.98,8879.0,112.2672,112.353,112.2329,112.3358,8879.0
2018-05-30 12:20:00,131.0,131.14,131.0,131.05,6981.0,112.353,112.473,112.353,112.3959,6981.0
2018-05-30 12:25:00,131.01,131.11,131.01,131.07,5618.0,112.3615,112.4473,112.3615,112.413,5618.0
2018-05-30 12:30:00,131.07,131.07,130.92,130.92,19385.0,112.413,112.413,112.2844,112.2844,19385.0
2018-05-30 12:35:00,130.9,130.94,130.78,130.83,7252.0,112.2672,112.3015,112.1643,112.2072,7252.0
2018-05-30 12:40:00,130.84,130.98,130.84,130.94,6490.0,112.2157,112.3358,112.2157,112.3015,6490.0
2018-05-30 12:45:00,130.93,130.98,130.87,130.87,7541.0,112.2929,112.3358,112.2415,112.2415,7541.0
2018-05-30 12:50:00,130.86,130.89,130.81,130.88,5017.0,112.2329,112.2586,112.19,112.2501,5017.0
2018-05-30 12:55:00,130.87,131.01,130.86,131.0,32499.0,112.2415,112.3615,112.2329,112.353,32499.0
2018-05-30 13:00:00,131.03,131.08,130.94,131.07,8731.0,112.3787,112.4216,112.3015,112.413,8731.0
2018-05-30 13:05:00,131.07,131.07,130.99,130.99,6327.0,112.413,112.413,112.3444,112.3444,6327.0
2018-05-30 13:10:00,130.98,131.17,130.96,131.16,9615.0,112.3358,112.4988,112.3187,112.4902,9615.0
2018-05-30 13:15:00,131.21,131.27,131.19,131.2,4950.0,112.5331,112.5845,112.5159,112.5245,4950.0
2018-05-30 13:20:00,131.19,131.26,131.15,131.17,7713.0,112.5159,112.576,112.4816,112.4988,7713.0
2018-05-30 13:25:00,131.18,131.26,131.14,131.16,7132.0,112.5074,112.576,112.473,112.4902,7132.0
2018-05-30 13:30:00,131.16,131.27,131.12,131.12,15117.0,112.4902,112.5845,112.4559,112.4559,15117.0
2018-05-30 13:35:00,131.13,131.17,131.04,131.16,9886.0,112.4645,112.4988,112.3873,112.4902,9886.0
2018-05-30 13:40:00,131.18,131.18,131.04,131.08,22016.0,112.5074,112.5074,112.3873,112.4216,22016.0
2018-05-30 13:45:00,131.08,131.11,131.01,131.1,17719.0,112.4216,112.4473,112.3615,112.4387,17719.0
2018-05-30 13:50:00,131.09,131.13,130.88,130.88,17498.0,112.4302,112.4645,112.2501,112.2501,17498.0
2018-05-30 13:55:00,130.87,130.97,130.78,130.78,11206.0,112.2415,112.3272,112.1643,112.1643,11206.0
2018-05-30 14:00:00,130.79,130.97,130.79,130.93,18648.0,112.1729,112.3272,112.1729,112.2929,18648.0
2018-05-30 14:05:00,130.92,131.0,130.88,130.99,24676.0,112.2844,112.353,112.2501,112.3444,24676.0
2018-05-30 14:10:00,131.0,131.01,130.89,130.89,12015.0,112.353,112.3615,112.2586,112.2586,12015.0
2018-05-30 14:15:00,130.89,130.89,130.75,130.79,17146.0,112.2586,112.2586,112.1386,112.1729,17146.0
2018-05-30 14:20:00,130.79,130.81,130.67,130.68,18598.0,112.1729,112.19,112.0699,112.0785,18598.0
2018-05-30 14:25:00,130.67,130.69,130.58,130.63,14956.0,112.0699,112.0871,111.9928,112.0356,14956.0
2018-05-30 14:30:00,130.62,130.72,130.59,130.64,20653.0,112.0271,112.1128,112.0013,112.0442,20653.0
2018-05-30 14:35:00,130.64,130.7,130.63,130.65,13647.0,112.0442,112.0957,112.0356,112.0528,13647.0
2018-05-30 14:40:00,130.65,130.72,130.64,130.7,12935.0,112.0528,112.1128,112.0442,112.0957,12935.0
2018-05-30 14:45:00,130.72,130.77,130.66,130.66,13508.0,112.1128,112.1557,112.0614,112.0614,13508.0
2018-05-30 14:50:00,130.66,130.75,130.65,130.67,10094.0,112.0614,112.1386,112.0528,112.0699,10094.0
2018-05-30 14:55:00,130.66,130.7,130.63,130.67,11693.0,112.0614,112.0957,112.0356,112.0699,11693.0
2018-05-30 15:00:00,130.69,130.75,130.66,130.72,12801.0,112.0871,112.1386,112.0614,112.1128,12801.0
2018-05-30 15:05:00,130.72,130.78,130.68,130.68,10785.0,112.1128,112.1643,112.0785,112.0785,10785.0
2018-05-30 15:10:00,130.68,130.73,130.66,130.67,12593.0,112.0785,112.1214,112.0614,112.0699,12593.0
2018-05-30 15:15:00,130.69,130.78,130.68,130.77,6345.0,112.0871,112.1643,112.0785,112.1557,6345.0
2018-05-30 15:20:00,130.77,130.78,130.64,130.66,15752.0,112.1557,112.1643,112.0442,112.0614,15752.0
2018-05-30 15:25:00,130.67,130.68,130.65,130.67,8302.0,112.0699,112.0785,112.0528,112.0699,8302.0
2018-05-30 15:30:00,130.68,130.7,130.61,130.69,14776.0,112.0785,112.0957,112.0185,112.0871,14776.0
2018-05-30 15:35:00,130.69,130.69,130.55,130.55,15908.0,112.0871,112.0871,111.967,111.967,15908.0
2018-05-30 15:40:00,130.55,130.59,130.49,130.57,22930.0,111.967,112.0013,111.9156,111.9842,22930.0
2018-05-30 15:45:00,130.58,130.58,130.26,130.5,45898.0,111.9928,111.9928,111.7183,111.9241,45898.0
2018-05-30 15:50:00,130.51,130.64,130.51,130.64,38185.0,111.9327,112.0442,111.9327,112.0442,38185.0
2018-05-30 15:55:00,130.64,130.75,130.62,130.62,64241.0,112.0442,112.1386,112.0271,112.0271,64241.0
2018-05-31 09:30:00,130.85,131.41,130.7,130.8,48152.0,112.2243,112.7046,112.0957,112.1814,48152.0
2018-05-31 09:35:00,130.76,131.12,130.57,130.97,31918.0,112.1471,112.4559,111.9842,112.3272,31918.0
2018-05-31 09:40:00,130.9,131.02,130.44,130.44,12976.0,112.2672,112.3701,111.8727,111.8727,12976.0
2018-05-31 09:45:00,130.4,130.87,130.4,130.51,24670.0,111.8384,112.2415,111.8384,111.9327,24670.0
2018-05-31 09:50:00,130.54,130.54,130.3,130.45,13655.0,111.9585,111.9585,111.7526,111.8813,13655.0
2018-05-31 09:55:00,130.48,130.52,130.34,130.34,14589.0,111.907,111.9413,111.7869,111.7869,14589.0
2018-05-31 10:00:00,130.33,130.54,130.23,130.4,26912.0,111.7783,111.9585,111.6926,111.8384,26912.0
2018-05-31 10:05:00,130.4,130.55,130.32,130.42,13320.0,111.8384,111.967,111.7698,111.8555,13320.0
2018-05-31 10:10:00,130.43,130.57,130.35,130.57,8613.0,111.8641,111.9842,111.7955,111.9842,8613.0
2018-05-31 10:15:00,130.58,130.58,130.33,130.33,5929.0,111.9928,111.9928,111.7783,111.7783,5929.0
2018-05-31 10:20:00,130.35,130.47,130.27,130.28,13190.0,111.7955,111.8984,111.7269,111.7355,13190.0
2018-05-31 10:25:00,130.27,130.4,130.23,130.33,17232.0,111.7269,111.8384,111.6926,111.7783,17232.0
2018-05-31 10:30:00,130.32,130.47,130.21,130.29,18509.0,111.7698,111.8984,111.6754,111.744,18509.0
2018-05-31 10:35:00,130.29,130.3,130.09,130.13,10828.0,111.744,111.7526,111.5725,111.6068,10828.0
2018-05-31 10:40:00,130.14,130.25,130.09,130.14,11574.0,111.6154,111.7097,111.5725,111.6154,11574.0
2018-05-31 10:45:00,130.14,130.25,130.06,130.07,9565.0,111.6154,111.7097,111.5468,111.5554,9565.0
2018-05-31 10:50:00,130.05,130.18,129.95,130.14,13487.0,111.5382,111.6497,111.4524,111.6154,13487.0
2018-05-31 10:55:00,130.11,130.24,130.05,130.11,14455.0,111.5897,111.7012,111.5382,111.5897,14455.0
2018-05-31 11:00:00,130.1,130.19,130.01,130.16,21885.0,111.5811,111.6583,111.5039,111.6325,21885.0
2018-05-31 11:05:00,130.17,130.2,130.09,130.14,14342.0,111.6411,111.6668,111.5725,111.6154,14342.0
2018-05-31 11:10:00,130.14,130.22,129.97,130.0,15201.0,111.6154,111.684,111.4696,111.4953,15201.0
2018-05-31 11:15:00,130.0,130.13,130.0,130.1,24467.0,111.4953,111.6068,111.4953,111.5811,24467.0
2018-05-31 11:20:00,130.09,130.21,130.08,130.17,18084.0,111.5725,111.6754,111.5639,111.6411,18084.0
2018-05-31 11:25:00,130.2,130.5,130.16,130.5,34263.0,111.6668,111.9241,111.6325,111.9241,34263.0
2018-05-31 11:30:00,130.49,130.63,130.35,130.52,16090.0,111.9156,112.0356,111.7955,111.9413,16090.0
2018-05-31 11:35:00,130.52,131.0,130.51,130.83,17613.0,111.9413,112.353,111.9327,112.2072,17613.0
2018-05-31 11:40:00,130.84,131.16,130.78,131.05,18478.0,112.2157,112.4902,112.1643,112.3959,18478.0
2018-05-31 11:45:00,131.08,131.14,131.05,131.11,13199.0,112.4216,112.473,112.3959,112.4473,13199.0
2018-05-31 11:50:00,131.14,131.17,130.97,130.99,9351.0,112.473,112.4988,112.3272,112.3444,9351.0
2018-05-31 11:55:00,130.98,130.98,130.82,130.94,7083.0,112.3358,112.3358,112.1986,112.3015,7083.0
2018-05-31 12:00:00,130.92,130.95,130.87,130.91,5152.0,112.2844,112.3101,112.2415,112.2758,5152.0
2018-05-31 12:05:00,130.91,130.94,130.74,130.76,10303.0,112.2758,112.3015,112.13,112.1471,10303.0
2018-05-31 12:10:00,130.75,130.83,130.75,130.83,4731.0,112.1386,112.2072,112.1386,112.2072,4731.0
2018-05-31 12:15:00,130.82,130.85,130.78,130.85,5399.0,112.1986,112.2243,112.1643,112.2243,5399.0
2018-05-31 12:20:00,130.85,130.85,130.8,130.81,6795.0,112.2243,112.2243,112.1814,112.19,6795.0
2018-05-31 12:25:00,130.82,130.82,130.7,130.76,48924.0,112.1986,112.1986,112.0957,112.1471,48924.0
2018-05-31 12:30:00,130.73,130.76,130.68,130.68,13939.0,112.1214,112.1471,112.0785,112.0785,13939.0
2018-05-31 12:35:00,130.69,130.72,130.64,130.68,10170.0,112.0871,112.1128,112.0442,112.0785,10170.0
2018-05-31 12:40:00,130.67,130.77,130.61,130.75,8978.0,112.0699,112.1557,112.0185,112.1386,8978.0
2018-05-31 12:45:00,130.75,130.85,130.73,130.84,9070.0,112.1386,112.2243,112.1214,112.2157,9070.0
2018-05-31 12:50:00,130.84,130.93,130.82,130.83,11246.0,112.2157,112.2929,112.1986,112.2072,11246.0
2018-05-31 12:55:00,130.84,130.87,130.81,130.86,5490.0,112.2157,112.2415,112.19,112.2329,5490.0
2018-05-31 13:00:00,130.88,130.89,130.69,130.76,7679.0,112.2501,112.2586,112.0871,112.1471,7679.0
2018-05-31 13:05:00,130.76,130.78,130.72,130.73,6571.0,112.1471,112.1643,112.1128,112.1214,6571.0
2018-05-31 13:10:00,130.72,130.72,130.58,130.6,5310.0,112.1128,112.1128,111.9928,112.0099,5310.0
2018-05-31 13:15:00,130.62,130.69,130.57,130.57,7174.0,112.0271,112.0871,111.9842,111.9842,7174.0
2018-05-31 13:20:00,130.57,130.63,130.57,130.61,7496.0,111.9842,112.0356,111.9842,112.0185,7496.0
2018-05-31 13:25:00,130.59,130.68,130.56,130.68,10224.0,112.0013,112.0785,111.9756,112.0785,10224.0
2018-05-31 13:30:00,130.68,130.73,130.6,130.6,7967.0,112.0785,112.1214,112.0099,112.0099,7967.0
2018-05-31 13:35:00,130.59,130.66,130.54,130.61,10728.0,112.0013,112.0614,111.9585,112.0185,10728.0
2018-05-31 13:40:00,130.63,130.67,130.61,130.65,10300.0,112.0356,112.0699,112.0185,112.0528,10300.0
2018-05-31 13:45:00,130.63,130.66,130.56,130.56,6200.0,112.0356,112.0614,111.9756,111.9756,6200.0
2018-05-31 13:50:00,130.56,130.6,130.4,130.59,12421.0,111.9756,112.0099,111.8384,112.0013,12421.0
2018-05-31 13:55:00,130.56,130.56,130.29,130.34,10184.0,111.9756,111.9756,111.744,111.7869,10184.0
2018-05-31 14:00:00,130.32,130.33,130.1,130.26,10403.0,111.7698,111.7783,111.5811,111.7183,10403.0
2018-05-31 14:05:00,130.25,130.35,130.23,130.27,8424.0,111.7097,111.7955,111.6926,111.7269,8424.0
2018-05-31 14:10:00,130.25,130.38,130.24,130.35,9763.0,111.7097,111.8212,111.7012,111.7955,9763.0
2018-05-31 14:15:00,130.34,130.54,130.34,130.48,11590.0,111.7869,111.9585,111.7869,111.907,11590.0
2018-05-31 14:20:00,130.46,130.51,130.43,130.44,7861.0,111.8898,111.9327,111.8641,111.8727,7861.0
2018-05-31 14:25:00,130.44,130.48,130.3,130.3,9500.0,111.8727,111.907,111.7526,111.7526,9500.0
2018-05-31 14:30:00,130.29,130.34,130.23,130.28,9943.0,111.744,111.7869,111.6926,111.7355,9943.0
2018-05-31 14:35:00,130.3,130.32,130.2,130.21,13952.0,111.7526,111.7698,111.6668,111.6754,13952.0
2018-05-31 14:40:00,130.22,130.32,130.2,130.31,11115.0,111.684,111.7698,111.6668,111.7612,11115.0
2018-05-31 14:45:00,130.31,130.31,130.21,130.26,35594.0,111.7612,111.7612,111.6754,111.7183,35594.0
2018-05-31 14:50:00,130.26,130.36,130.25,130.34,13600.0,111.7183,111.8041,111.7097,111.7869,13600.0
2018-05-31 14:55:00,130.33,130.36,130.18,130.27,12871.0,111.7783,111.8041,111.6497,111.7269,12871.0
2018-05-31 15:00:00,130.25,130.35,130.18,130.2,22586.0,111.7097,111.7955,111.6497,111.6668,22586.0
2018-05-31 15:05:00,130.22,130.48,130.22,130.36,16578.0,111.684,111.907,111.684,111.8041,16578.0
2018-05-31 15:10:00,130.38,130.44,130.35,130.38,23468.0,111.8212,111.8727,111.7955,111.8212,23468.0
2018-05-31 15:15:00,130.39,130.41,130.34,130.37,10675.0,111.8298,111.847,111.7869,111.8126,10675.0
2018-05-31 15:20:00,130.36,130.44,130.31,130.33,13613.0,111.8041,111.8727,111.7612,111.7783,13613.0
2018-05-31 15:25:00,130.34,130.44,130.33,130.41,13007.0,111.7869,111.8727,111.7783,111.847,13007.0
2018-05-31 15:30:00,130.42,130.44,130.35,130.39,29031.0,111.8555,111.8727,111.7955,111.8298,29031.0
2018-05-31 15:35:00,130.4,130.58,130.36,130.52,25998.0,111.8384,111.9928,111.8041,111.9413,25998.0
2018-05-31 15:40:00,130.52,130.54,130.36,130.38,20316.0,111.9413,111.9585,111.8041,111.8212,20316.0
2018-05-31 15:45:00,130.37,130.55,130.37,130.5,66388.0,111.8126,111.967,111.8126,111.9241,66388.0
2018-05-31 15:50:00,130.5,130.5,129.88,130.05,151332.0,111.9241,111.9241,111.3924,111.5382,151332.0
2018-05-31 15:55:00,130.05,130.21,129.98,130.02,229120.0,111.5382,111.6754,111.4782,111.5125,229120.0
2018-06-01 09:30:00,130.62,131.57,130.62,131.57,29365.0,112.0271,112.8418,112.0271,112.8418,29365.0
2018-06-01 09:35:00,131.5,131.73,131.33,131.73,52806.0,112.7818,112.9791,112.636,112.9791,52806.0
2018-06-01 09:40:00,131.74,131.99,131.63,131.67,20297.0,112.9876,113.2021,112.8933,112.9276,20297.0
2018-06-01 09:45:00,131.7,131.95,131.59,131.6,34878.0,112.9533,113.1677,112.859,112.8676,34878.0
2018-06-01 09:50:00,131.6,131.63,131.3,131.47,12482.0,112.8676,112.8933,112.6103,112.7561,12482.0
2018-06-01 09:55:00,131.53,131.72,131.46,131.59,13873.0,112.8075,112.9705,112.7475,112.859,13873.0
2018-06-01 10:00:00,131.6,131.72,131.57,131.69,5900.0,112.8676,112.9705,112.8418,112.9448,5900.0
2018-06-01 10:05:00,131.72,131.73,131.58,131.67,19491.0,112.9705,112.9791,112.8504,112.9276,19491.0
2018-06-01 10:10:00,131.71,131.81,131.71,131.75,17298.0,112.9619,113.0477,112.9619,112.9962,17298.0
2018-06-01 10:15:00,131.77,131.83,131.59,131.83,17582.0,113.0134,113.0648,112.859,113.0648,17582.0
2018-06-01 10:20:00,131.88,132.53,131.88,132.4,27971.0,113.1077,113.6652,113.1077,113.5537,27971.0
2018-06-01 10:25:00,132.39,132.46,132.2,132.2,35828.0,113.5451,113.6052,113.3822,113.3822,35828.0
2018-06-01 10:30:00,132.2,132.35,132.18,132.35,16827.0,113.3822,113.5108,113.365,113.5108,16827.0
2018-06-01 10:35:00,132.33,132.38,132.19,132.19,12816.0,113.4937,113.5365,113.3736,113.3736,12816.0
2018-06-01 10:40:00,132.2,132.33,132.1,132.21,21415.0,113.3822,113.4937,113.2964,113.3907,21415.0
2018-06-01 10:45:00,132.19,132.47,132.19,132.47,17512.0,113.3736,113.6137,113.3736,113.6137,17512.0
2018-06-01 10:50:00,132.48,132.53,132.37,132.4,17906.0,113.6223,113.6652,113.528,113.5537,17906.0
2018-06-01 10:55:00,132.36,132.63,132.36,132.56,18255.0,113.5194,113.751,113.5194,113.6909,18255.0
2018-06-01 11:00:00,132.59,132.63,132.42,132.43,20779.0,113.7166,113.751,113.5708,113.5794,20779.0
2018-06-01 11:05:00,132.42,132.45,132.28,132.41,62268.0,113.5708,113.5966,113.4508,113.5623,62268.0
2018-06-01 11:10:00,132.41,132.52,132.37,132.51,23247.0,113.5623,113.6566,113.528,113.648,23247.0
2018-06-01 11:15:00,132.47,132.47,132.36,132.46,14579.0,113.6137,113.6137,113.5194,113.6052,14579.0
2018-06-01 11:20:00,132.47,132.56,132.42,132.46,13439.0,113.6137,113.6909,113.5708,113.6052,13439.0
2018-06-01 11:25:00,132.47,132.52,132.41,132.46,26004.0,113.6137,113.6566,113.5623,113.6052,26004.0
2018-06-01 11:30:00,132.47,132.71,132.45,132.7,17989.0,113.6137,113.8196,113.5966,113.811,17989.0
2018-06-01 11:35:00,132.7,132.79,132.67,132.67,15731.0,113.811,113.8882,113.7853,113.7853,15731.0
2018-06-01 11:40:00,132.68,132.7,132.56,132.56,11830.0,113.7938,113.811,113.6909,113.6909,11830.0
2018-06-01 11:45:00,132.53,132.55,132.39,132.4,11247.0,113.6652,113.6823,113.5451,113.5537,11247.0
2018-06-01 11:50:00,132.39,132.54,132.39,132.45,13715.0,113.5451,113.6738,113.5451,113.5966,13715.0
2018-06-01 11:55:00,132.45,132.49,132.38,132.4,17192.0,113.5966,113.6309,113.5365,113.5537,17192.0
2018-06-01 12:00:00,132.41,132.47,132.37,132.37,18092.0,113.5623,113.6137,113.528,113.528,18092.0
2018-06-01 12:05:00,132.36,132.36,132.12,132.14,20331.0,113.5194,113.5194,113.3135,113.3307,20331.0
2018-06-01 12:10:00,132.17,132.27,132.17,132.26,5051.0,113.3564,113.4422,113.3564,113.4336,5051.0
2018-06-01 12:15:00,132.27,132.41,132.25,132.36,10777.0,113.4422,113.5623,113.425,113.5194,10777.0
2018-06-01 12:20:00,132.34,132.37,132.3,132.31,5619.0,113.5022,113.528,113.4679,113.4765,5619.0
2018-06-01 12:25:00,132.3,132.34,132.25,132.28,6823.0,113.4679,113.5022,113.425,113.4508,6823.0
2018-06-01 12:30:00,132.29,132.46,132.29,132.44,8502.0,113.4593,113.6052,113.4593,113.588,8502.0
2018-06-01 12:35:00,132.44,132.48,132.36,132.42,8124.0,113.588,113.6223,113.5194,113.5708,8124.0
2018-06-01 12:40:00,132.44,132.46,132.32,132.34,37769.0,113.588,113.6052,113.4851,113.5022,37769.0
2018-06-01 12:45:00,132.37,132.47,132.36,132.46,5343.0,113.528,113.6137,113.5194,113.6052,5343.0
2018-06-01 12:50:00,132.46,132.47,132.39,132.39,9103.0,113.6052,113.6137,113.5451,113.5451,9103.0
2018-06-01 12:55:00,132.42,132.45,132.38,132.45,4043.0,113.5708,113.5966,113.5365,113.5966,4043.0
2018-06-01 13:00:00,132.44,132.63,132.44,132.61,7200.0,113.588,113.751,113.588,113.7338,7200.0
2018-06-01 13:05:00,132.6,132.7,132.6,132.7,6425.0,113.7252,113.811,113.7252,113.811,6425.0
2018-06-01 13:10:00,132.7,132.73,132.6,132.64,8705.0,113.811,113.8367,113.7252,113.7595,8705.0
2018-06-01 13:15:00,132.62,132.65,132.6,132.61,10584.0,113.7424,113.7681,113.7252,113.7338,10584.0
2018-06-01 13:20:00,132.64,132.73,132.63,132.7,9135.0,113.7595,113.8367,113.751,113.811,9135.0
2018-06-01 13:25:00,132.69,132.74,132.67,132.67,7392.0,113.8024,113.8453,113.7853,113.7853,7392.0
2018-06-01 13:30:00,132.69,132.71,132.63,132.63,12330.0,113.8024,113.8196,113.751,113.751,12330.0
2018-06-01 13:35:00,132.63,132.63,132.56,132.57,10973.0,113.751,113.751,113.6909,113.6995,10973.0
2018-06-01 13:40:00,132.58,132.65,132.55,132.58,12369.0,113.7081,113.7681,113.6823,113.7081,12369.0
2018-06-01 13:45:00,132.58,132.6,132.41,132.44,28614.0,113.7081,113.7252,113.5623,113.588,28614.0
2018-06-01 13:50:00,132.44,132.52,132.4,132.5,17330.0,113.588,113.6566,113.5537,113.6395,17330.0
2018-06-01 13:55:00,132.5,132.65,132.5,132.61,14834.0,113.6395,113.7681,113.6395,113.7338,14834.0
2018-06-01 14:00:00,132.63,132.65,132.55,132.55,8867.0,113.751,113.7681,113.6823,113.6823,8867.0
2018-06-01 14:05:00,132.52,132.52,132.37,132.4,10432.0,113.6566,113.6566,113.528,113.5537,10432.0
2018-06-01 14:10:00,132.4,132.43,132.33,132.33,13076.0,113.5537,113.5794,113.4937,113.4937,13076.0
2018-06-01 14:15:00,132.33,132.41,132.29,132.41,11300.0,113.4937,113.5623,113.4593,113.5623,11300.0
2018-06-01 14:20:00,132.41,132.7,132.4,132.69,19709.0,113.5623,113.811,113.5537,113.8024,19709.0
2018-06-01 14:25:00,132.7,132.75,132.63,132.73,16927.0,113.811,113.8539,113.751,113.8367,16927.0
2018-06-01 14:30:00,132.73,132.73,132.47,132.5,14089.0,113.8367,113.8367,113.6137,113.6395,14089.0
2018-06-01 14:35:00,132.49,132.49,132.42,132.45,9000.0,113.6309,113.6309,113.5708,113.5966,9000.0
2018-06-01 14:40:00,132.46,132.51,132.36,132.41,11743.0,113.6052,113.648,113.5194,113.5623,11743.0
2018-06-01 14:45:00,132.42,132.45,132.42,132.44,8297.0,113.5708,113.5966,113.5708,113.588,8297.0
2018-06-01 14:50:00,132.44,132.46,132.41,132.45,9599.0,113.588,113.6052,113.5623,113.5966,9599.0
2018-06-01 14:55:00,132.44,132.57,132.44,132.51,12618.0,113.588,113.6995,113.588,113.648,12618.0
2018-06-01 15:00:00,132.51,132.55,132.47,132.54,12183.0,113.648,113.6823,113.6137,113.6738,12183.0
2018-06-01 15:05:00,132.56,132.59,132.48,132.49,14461.0,113.6909,113.7166,113.6223,113.6309,14461.0
2018-06-01 15:10:00,132.49,132.5,132.4,132.45,12500.0,113.6309,113.6395,113.5537,113.5966,12500.0
2018-06-01 15:15:00,132.43,132.46,132.42,132.45,9199.0,113.5794,113.6052,113.5708,113.5966,9199.0
2018-06-01 15:20:00,132.44,132.46,132.4,132.45,10325.0,113.588,113.6052,113.5537,113.5966,10325.0
2018-06-01 15:25:00,132.44,132.46,132.42,132.43,14558.0,113.588,113.6052,113.5708,113.5794,14558.0
2018-06-01 15:30:00,132.43,132.52,132.43,132.5,21086.0,113.5794,113.6566,113.5794,113.6395,21086.0
2018-06-01 15:35:00,132.5,132.55,132.41,132.44,24065.0,113.6395,113.6823,113.5623,113.588,24065.0
2018-06-01 15:40:00,132.44,132.49,132.41,132.48,20753.0,113.588,113.6309,113.5623,113.6223,20753.0
2018-06-01 15:45:00,132.49,132.51,132.43,132.44,29933.0,113.6309,113.648,113.5794,113.588,29933.0
2018-06-01 15:50:00,132.43,132.68,132.42,132.68,60464.0,113.5794,113.7938,113.5708,113.7938,60464.0
2018-06-01 15:55:00,132.66,132.75,132.58,132.74,121566.0,113.7767,113.8539,113.7081,113.8453,121566.0
2018-06-04 09:30:00,133.21,133.56,133.05,133.54,74731.0,114.2484,114.5486,114.1112,114.5314,74731.0
2018-06-04 09:35:00,133.5,133.51,133.36,133.41,6960.0,114.4971,114.5057,114.377,114.4199,6960.0
2018-06-04 09:40:00,133.43,133.78,133.32,133.78,13795.0,114.4371,114.7373,114.3427,114.7373,13795.0
2018-06-04 09:45:00,133.82,134.1,133.43,133.52,50567.0,114.7716,115.0117,114.4371,114.5143,50567.0
2018-06-04 09:50:00,133.48,134.0,133.45,133.96,30122.0,114.48,114.9259,114.4542,114.8916,30122.0
2018-06-04 09:55:00,133.99,134.01,133.73,133.94,24886.0,114.9174,114.9345,114.6944,114.8745,24886.0
2018-06-04 10:00:00,133.93,134.05,133.73,133.75,88764.0,114.8659,114.9688,114.6944,114.7115,88764.0
2018-06-04 10:05:00,133.77,133.78,133.52,133.52,18473.0,114.7287,114.7373,114.5143,114.5143,18473.0
2018-06-04 10:10:00,133.48,133.71,133.47,133.68,12503.0,114.48,114.6772,114.4714,114.6515,12503.0
2018-06-04 10:15:00,133.71,133.77,133.61,133.76,26500.0,114.6772,114.7287,114.5915,114.7201,26500.0
2018-06-04 10:20:00,133.75,133.83,133.69,133.71,78205.0,114.7115,114.7801,114.6601,114.6772,78205.0
2018-06-04 10:25:00,133.7,134.0,133.7,133.77,93670.0,114.6686,114.9259,114.6686,114.7287,93670.0
2018-06-04 10:30:00,133.76,133.81,133.59,133.78,25150.0,114.7201,114.763,114.5743,114.7373,25150.0
2018-06-04 10:35:00,133.76,133.76,133.49,133.61,36500.0,114.7201,114.7201,114.4885,114.5915,36500.0
2018-06-04 10:40:00,133.62,133.83,133.58,133.76,16445.0,114.6,114.7801,114.5657,114.7201,16445.0
2018-06-04 10:45:00,133.75,133.77,133.65,133.75,24555.0,114.7115,114.7287,114.6258,114.7115,24555.0
2018-06-04 10:50:00,133.75,133.78,133.68,133.72,11929.0,114.7115,114.7373,114.6515,114.6858,11929.0
2018-06-04 10:55:00,133.73,133.8,133.7,133.75,52816.0,114.6944,114.7544,114.6686,114.7115,52816.0
2018-06-04 11:00:00,133.74,133.81,133.7,133.7,80106.0,114.703,114.763,114.6686,114.6686,80106.0
2018-06-04 11:05:00,133.72,133.74,133.65,133.66,12002.0,114.6858,114.703,114.6258,114.6343,12002.0
2018-06-04 11:10:00,133.66,133.68,133.49,133.57,14905.0,114.6343,114.6515,114.4885,114.5571,14905.0
2018-06-04 11:15:00,133.59,133.74,133.55,133.74,11101.0,114.5743,114.703,114.54,114.703,11101.0
2018-06-04 11:20:00,133.74,133.75,133.55,133.61,8004.0,114.703,114.7115,114.54,114.5915,8004.0
2018-06-04 11:25:00,133.62,133.68,133.58,133.68,10824.0,114.6,114.6515,114.5657,114.6515,10824.0
2018-06-04 11:30:00,133.71,133.73,133.6,133.62,26021.0,114.6772,114.6944,114.5829,114.6,26021.0
2018-06-04 11:35:00,133.63,133.66,133.58,133.62,23611.0,114.6086,114.6343,114.5657,114.6,23611.0
2018-06-04 11:40:00,133.63,133.75,133.61,133.75,23008.0,114.6086,114.7115,114.5915,114.7115,23008.0
2018-06-04 11:45:00,133.75,133.75,133.69,133.72,8798.0,114.7115,114.7115,114.6601,114.6858,8798.0
2018-06-04 11:50:00,133.72,133.75,133.62,133.72,12839.0,114.6858,114.7115,114.6,114.6858,12839.0
2018-06-04 11:55:00,133.73,133.84,133.73,133.82,27579.0,114.6944,114.7887,114.6944,114.7716,27579.0
2018-06-04 12:00:00,133.81,133.82,133.57,133.8,34592.0,114.763,114.7716,114.5571,114.7544,34592.0
2018-06-04 12:05:00,133.81,133.92,133.79,133.89,64773.0,114.763,114.8573,114.7458,114.8316,64773.0
2018-06-04 12:10:00,133.86,133.92,133.81,133.92,4906.0,114.8059,114.8573,114.763,114.8573,4906.0
2018-06-04 12:15:00,133.92,133.99,133.9,133.94,15888.0,114.8573,114.9174,114.8402,114.8745,15888.0
2018-06-04 12:20:00,133.95,134.01,133.95,133.99,10778.0,114.8831,114.9345,114.8831,114.9174,10778.0
2018-06-04 12:25:00,133.99,134.03,133.96,133.96,12834.0,114.9174,114.9517,114.8916,114.8916,12834.0
2018-06-04 12:30:00,133.98,134.02,133.94,134.0,23328.0,114.9088,114.9431,114.8745,114.9259,23328.0
2018-06-04 12:35:00,134.0,134.37,134.0,134.32,65581.0,114.9259,115.2433,114.9259,115.2004,65581.0
2018-06-04 12:40:00,134.34,134.34,134.18,134.3,9085.0,115.2175,115.2175,115.0803,115.1832,9085.0
2018-06-04 12:45:00,134.3,134.3,134.22,134.22,17350.0,115.1832,115.1832,115.1146,115.1146,17350.0
2018-06-04 12:50:00,134.24,134.25,134.21,134.21,7114.0,115.1318,115.1404,115.106,115.106,7114.0
2018-06-04 12:55:00,134.21,134.25,134.2,134.22,9124.0,115.106,115.1404,115.0975,115.1146,9124.0
2018-06-04 13:00:00,134.22,134.29,134.17,134.27,11334.0,115.1146,115.1747,115.0717,115.1575,11334.0
2018-06-04 13:05:00,134.29,134.52,134.28,134.5,26101.0,115.1747,115.3719,115.1661,115.3548,26101.0
2018-06-04 13:10:00,134.5,134.54,134.39,134.5,19069.0,115.3548,115.3891,115.2604,115.3548,19069.0
2018-06-04 13:15:00,134.54,134.54,134.42,134.44,42774.0,115.3891,115.3891,115.2862,115.3033,42774.0
2018-06-04 13:20:00,134.46,134.61,134.45,134.57,16279.0,115.3205,115.4491,115.3119,115.4148,16279.0
2018-06-04 13:25:00,134.59,134.68,134.58,134.66,6213.0,115.432,115.5091,115.4234,115.492,6213.0
2018-06-04 13:30:00,134.66,134.67,134.57,134.61,12891.0,115.492,115.5006,115.4148,115.4491,12891.0
2018-06-04 13:35:00,134.59,134.68,134.58,134.63,7164.0,115.432,115.5091,115.4234,115.4663,7164.0
2018-06-04 13:40:00,134.63,134.79,134.6,134.75,36635.0,115.4663,115.6035,115.4405,115.5692,36635.0
2018-06-04 13:45:00,134.76,134.77,134.63,134.64,17356.0,115.5778,115.5863,115.4663,115.4748,17356.0
2018-06-04 13:50:00,134.62,134.65,134.43,134.49,14818.0,115.4577,115.4834,115.2947,115.3462,14818.0
2018-06-04 13:55:00,134.49,134.69,134.47,134.69,8000.0,115.3462,115.5177,115.329,115.5177,8000.0
2018-06-04 14:00:00,134.68,134.76,134.66,134.75,12130.0,115.5091,115.5778,115.492,115.5692,12130.0
2018-06-04 14:05:00,134.77,134.86,134.75,134.83,37061.0,115.5863,115.6635,115.5692,115.6378,37061.0
2018-06-04 14:10:00,134.84,134.9,134.82,134.89,81273.0,115.6464,115.6978,115.6292,115.6893,81273.0
2018-06-04 14:15:00,134.9,134.9,134.69,134.73,55489.0,115.6978,115.6978,115.5177,115.552,55489.0
2018-06-04 14:20:00,134.74,134.75,134.58,134.6,13181.0,115.5606,115.5692,115.4234,115.4405,13181.0
2018-06-04 14:25:00,134.63,134.7,134.58,134.68,14391.0,115.4663,115.5263,115.4234,115.5091,14391.0
2018-06-04 14:30:00,134.68,134.7,134.65,134.65,8501.0,115.5091,115.5263,115.4834,115.4834,8501.0
2018-06-04 14:35:00,134.65,134.69,134.62,134.63,23789.0,115.4834,115.5177,115.4577,115.4663,23789.0
2018-06-04 14:40:00,134.63,134.63,134.47,134.51,18787.0,115.4663,115.4663,115.329,115.3633,18787.0
2018-06-04 14:45:00,134.51,134.56,134.49,134.54,11112.0,115.3633,115.4062,115.3462,115.3891,11112.0
2018-06-04 14:50:00,134.54,134.59,134.48,134.48,18053.0,115.3891,115.432,115.3376,115.3376,18053.0
2018-06-04 14:55:00,134.49,134.53,134.39,134.4,34000.0,115.3462,115.3805,115.2604,115.269,34000.0
2018-06-04 15:00:00,134.41,134.41,134.29,134.33,16067.0,115.2776,115.2776,115.1747,115.209,16067.0
2018-06-04 15:05:00,134.34,134.35,134.3,134.31,10062.0,115.2175,115.2261,115.1832,115.1918,10062.0
2018-06-04 15:10:00,134.31,134.51,134.3,134.51,28349.0,115.1918,115.3633,115.1832,115.3633,28349.0
2018-06-04 15:15:00,134.49,134.5,134.41,134.42,57941.0,115.3462,115.3548,115.2776,115.2862,57941.0
2018-06-04 15:20:00,134.43,134.48,134.38,134.44,25445.0,115.2947,115.3376,115.2519,115.3033,25445.0
2018-06-04 15:25:00,134.45,134.48,134.4,134.4,25839.0,115.3119,115.3376,115.269,115.269,25839.0
2018-06-04 15:30:00,134.41,134.42,134.11,134.16,46779.0,115.2776,115.2862,115.0203,115.0632,46779.0
2018-06-04 15:35:00,134.18,134.34,134.18,134.31,25467.0,115.0803,115.2175,115.0803,115.1918,25467.0
2018-06-04 15:40:00,134.3,134.32,134.19,134.22,26737.0,115.1832,115.2004,115.0889,115.1146,26737.0
2018-06-04 15:45:00,134.22,134.25,134.11,134.15,37079.0,115.1146,115.1404,115.0203,115.0546,37079.0
2018-06-04 15:50:00,134.18,134.28,134.16,134.2,39443.0,115.0803,115.1661,115.0632,115.0975,39443.0
2018-06-04 15:55:00,134.2,134.29,134.18,134.23,76699.0,115.0975,115.1747,115.0803,115.1232,76699.0
2018-06-05 09:30:00,134.25,134.78,134.25,134.38,19974.0,115.1404,115.5949,115.1404,115.2519,19974.0
2018-06-05 09:35:00,134.41,134.7,134.38,134.49,6277.0,115.2776,115.5263,115.2519,115.3462,6277.0
2018-06-05 09:40:00,134.44,134.7,134.38,134.67,11763.0,115.3033,115.5263,115.2519,115.5006,11763.0
2018-06-05 09:45:00,134.77,134.77,134.51,134.6,13800.0,115.5863,115.5863,115.3633,115.4405,13800.0
2018-06-05 09:50:00,134.6,134.73,134.58,134.64,14789.0,115.4405,115.552,115.4234,115.4748,14789.0
2018-06-05 09:55:00,134.66,134.76,134.66,134.75,16819.0,115.492,115.5778,115.492,115.5692,16819.0
2018-06-05 10:00:00,134.75,134.92,134.6,134.92,25801.0,115.5692,115.715,115.4405,115.715,25801.0
2018-06-05 10:05:00,134.92,135.17,134.9,135.09,47600.0,115.715,115.9294,115.6978,115.8608,47600.0
2018-06-05 10:10:00,135.12,135.13,134.75,134.82,19045.0,115.8865,115.8951,115.5692,115.6292,19045.0
2018-06-05 10:15:00,134.82,134.88,134.73,134.87,8789.0,115.6292,115.6807,115.552,115.6721,8789.0
2018-06-05 10:20:00,134.87,134.91,134.8,134.9,14589.0,115.6721,115.7064,115.6121,115.6978,14589.0
2018-06-05 10:25:00,134.93,134.96,134.86,134.93,17534.0,115.7236,115.7493,115.6635,115.7236,17534.0
2018-06-05 10:30:00,134.95,134.95,134.84,134.89,13669.0,115.7407,115.7407,115.6464,115.6893,13669.0
2018-06-05 10:35:00,134.86,134.86,134.77,134.85,11421.0,115.6635,115.6635,115.5863,115.6549,11421.0
2018-06-05 10:40:00,134.86,134.88,134.79,134.83,7832.0,115.6635,115.6807,115.6035,115.6378,7832.0
2018-06-05 10:45:00,134.83,134.85,134.73,134.79,10657.0,115.6378,115.6549,115.552,115.6035,10657.0
2018-06-05 10:50:00,134.8,134.8,134.77,134.79,11351.0,115.6121,115.6121,115.5863,115.6035,11351.0
2018-06-05 10:55:00,134.8,134.85,134.77,134.82,17242.0,115.6121,115.6549,115.5863,115.6292,17242.0
2018-06-05 11:00:00,134.85,134.85,134.8,134.84,12108.0,115.6549,115.6549,115.6121,115.6464,12108.0
2018-06-05 11:05:00,134.81,134.81,134.56,134.61,25004.0,115.6206,115.6206,115.4062,115.4491,25004.0
2018-06-05 11:10:00,134.6,134.69,134.5,134.54,15307.0,115.4405,115.5177,115.3548,115.3891,15307.0
2018-06-05 11:15:00,134.56,134.64,134.42,134.42,25934.0,115.4062,115.4748,115.2862,115.2862,25934.0
2018-06-05 11:20:00,134.45,134.72,134.42,134.69,24602.0,115.3119,115.5435,115.2862,115.5177,24602.0
2018-06-05 11:25:00,134.68,134.7,134.54,134.55,12640.0,115.5091,115.5263,115.3891,115.3977,12640.0
2018-06-05 11:30:00,134.59,134.62,134.48,134.48,63045.0,115.432,115.4577,115.3376,115.3376,63045.0
2018-06-05 11:35:00,134.46,134.51,134.42,134.47,23009.0,115.3205,115.3633,115.2862,115.329,23009.0
2018-06-05 11:40:00,134.46,134.47,134.27,134.41,13570.0,115.3205,115.329,115.1575,115.2776,13570.0
2018-06-05 11:45:00,134.41,134.56,134.41,134.53,10985.0,115.2776,115.4062,115.2776,115.3805,10985.0
2018-06-05 11:50:00,134.55,134.6,134.47,134.5,7204.0,115.3977,115.4405,115.329,115.3548,7204.0
2018-06-05 11:55:00,134.5,134.54,134.41,134.41,20320.0,115.3548,115.3891,115.2776,115.2776,20320.0
2018-06-05 12:00:00,134.41,134.62,134.4,134.44,20392.0,115.2776,115.4577,115.269,115.3033,20392.0
2018-06-05 12:05:00,134.42,134.57,134.38,134.5,20056.0,115.2862,115.4148,115.2519,115.3548,20056.0
2018-06-05 12:10:00,134.5,134.52,134.43,134.5,9613.0,115.3548,115.3719,115.2947,115.3548,9613.0
2018-06-05 12:15:00,134.5,134.52,134.48,134.5,17217.0,115.3548,115.3719,115.3376,115.3548,17217.0
2018-06-05 12:20:00,134.5,134.53,134.41,134.42,10489.0,115.3548,115.3805,115.2776,115.2862,10489.0
2018-06-05 12:25:00,134.41,134.48,134.39,134.47,6270.0,115.2776,115.3376,115.2604,115.329,6270.0
2018-06-05 12:30:00,134.46,134.5,134.35,134.4,6463.0,115.3205,115.3548,115.2261,115.269,6463.0
2018-06-05 12:35:00,134.41,134.46,134.37,134.46,8108.0,115.2776,115.3205,115.2433,115.3205,8108.0
2018-06-05 12:40:00,134.47,134.47,134.32,134.32,7618.0,115.329,115.329,115.2004,115.2004,7618.0
2018-06-05 12:45:00,134.34,134.35,134.24,134.24,8687.0,115.2175,115.2261,115.1318,115.1318,8687.0
2018-06-05 12:50:00,134.24,134.26,134.21,134.26,7408.0,115.1318,115.1489,115.106,115.1489,7408.0
2018-06-05 12:55:00,134.27,134.29,134.25,134.26,4546.0,115.1575,115.1747,115.1404,115.1489,4546.0
2018-06-05 13:00:00,134.27,134.31,134.26,134.27,12146.0,115.1575,115.1918,115.1489,115.1575,12146.0
2018-06-05 13:05:00,134.28,134.28,134.23,134.27,4799.0,115.1661,115.1661,115.1232,115.1575,4799.0
2018-06-05 13:10:00,134.29,134.41,134.29,134.32,15939.0,115.1747,115.2776,115.1747,115.2004,15939.0
2018-06-05 13:15:00,134.33,134.43,134.33,134.34,21580.0,115.209,115.2947,115.209,115.2175,21580.0
2018-06-05 13:20:00,134.34,134.43,134.33,134.35,27947.0,115.2175,115.2947,115.209,115.2261,27947.0
2018-06-05 13:25:00,134.36,134.37,134.32,134.34,9906.0,115.2347,115.2433,115.2004,115.2175,9906.0
2018-06-05 13:30:00,134.34,134.37,134.32,134.34,11153.0,115.2175,115.2433,115.2004,115.2175,11153.0
2018-06-05 13:35:00,134.36,134.38,134.32,134.33,7642.0,115.2347,115.2519,115.2004,115.209,7642.0
2018-06-05 13:40:00,134.35,134.38,134.28,134.31,25764.0,115.2261,115.2519,115.1661,115.1918,25764.0
2018-06-05 13:45:00,134.31,134.47,134.31,134.47,9188.0,115.1918,115.329,115.1918,115.329,9188.0
2018-06-05 13:50:00,134.48,134.48,134.31,134.32,30277.0,115.3376,115.3376,115.1918,115.2004,30277.0
2018-06-05 13:55:00,134.33,134.36,134.33,134.34,5018.0,115.209,115.2347,115.209,115.2175,5018.0
2018-06-05 14:00:00,134.36,134.4,134.33,134.4,11250.0,115.2347,115.269,115.209,115.269,11250.0
2018-06-05 14:05:00,134.4,134.41,134.31,134.34,22248.0,115.269,115.2776,115.1918,115.2175,22248.0
2018-06-05 14:10:00,134.34,134.41,134.27,134.35,70510.0,115.2175,115.2776,115.1575,115.2261,70510.0
2018-06-05 14:15:00,134.36,134.4,134.32,134.37,37097.0,115.2347,115.269,115.2004,115.2433,37097.0
2018-06-05 14:20:00,134.37,134.38,134.33,134.36,29310.0,115.2433,115.2519,115.209,115.2347,29310.0
2018-06-05 14:25:00,134.36,134.37,134.35,134.36,10210.0,115.2347,115.2433,115.2261,115.2347,10210.0
2018-06-05 14:30:00,134.36,134.37,134.35,134.37,14770.0,115.2347,115.2433,115.2261,115.2433,14770.0
2018-06-05 14:35:00,134.37,134.38,134.34,134.35,24295.0,115.2433,115.2519,115.2175,115.2261,24295.0
2018-06-05 14:40:00,134.34,134.34,134.28,134.31,19949.0,115.2175,115.2175,115.1661,115.1918,19949.0
2018-06-05 14:45:00,134.31,134.4,134.3,134.36,21308.0,115.1918,115.269,115.1832,115.2347,21308.0
2018-06-05 14:50:00,134.37,134.37,134.32,134.35,16156.0,115.2433,115.2433,115.2004,115.2261,16156.0
2018-06-05 14:55:00,134.35,134.39,134.34,134.37,37103.0,115.2261,115.2604,115.2175,115.2433,37103.0
2018-06-05 15:00:00,134.37,134.37,134.31,134.31,18455.0,115.2433,115.2433,115.1918,115.1918,18455.0
2018-06-05 15:05:00,134.32,134.38,134.32,134.34,13905.0,115.2004,115.2519,115.2004,115.2175,13905.0
2018-06-05 15:10:00,134.34,134.35,134.31,134.35,28095.0,115.2175,115.2261,115.1918,115.2261,28095.0
2018-06-05 15:15:00,134.35,134.35,134.28,134.3,22525.0,115.2261,115.2261,115.1661,115.1832,22525.0
2018-06-05 15:20:00,134.3,134.32,134.23,134.23,19599.0,115.1832,115.2004,115.1232,115.1232,19599.0
2018-06-05 15:25:00,134.23,134.26,134.22,134.22,18505.0,115.1232,115.1489,115.1146,115.1146,18505.0
2018-06-05 15:30:00,134.21,134.21,134.17,134.19,22207.0,115.106,115.106,115.0717,115.0889,22207.0
2018-06-05 15:35:00,134.18,134.19,134.17,134.18,35146.0,115.0803,115.0889,115.0717,115.0803,35146.0
2018-06-05 15:40:00,134.18,134.18,134.08,134.1,52866.0,115.0803,115.0803,114.9946,115.0117,52866.0
2018-06-05 15:45:00,134.1,134.11,134.09,134.1,69416.0,115.0117,115.0203,115.0031,115.0117,69416.0
2018-06-05 15:50:00,134.1,134.11,134.04,134.08,66051.0,115.0117,115.0203,114.9602,114.9946,66051.0
2018-06-05 15:55:00,134.08,134.12,133.9,134.08,154197.0,114.9946,115.0289,114.8402,114.9946,154197.0
2018-06-06 09:30:00,134.43,135.45,134.09,135.31,37714.0,115.2947,116.1695,115.0031,116.0495,37714.0
2018-06-06 09:35:00,135.39,135.59,134.99,135.02,59119.0,116.1181,116.2896,115.775,115.8008,59119.0
2018-06-06 09:40:00,135.07,135.31,134.99,135.12,45598.0,115.8436,116.0495,115.775,115.8865,45598.0
2018-06-06 09:45:00,135.12,135.47,135.11,135.26,25465.0,115.8865,116.1867,115.8779,116.0066,25465.0
2018-06-06 09:50:00,135.33,135.37,135.16,135.17,25695.0,116.0666,116.1009,115.9208,115.9294,25695.0
2018-06-06 09:55:00,135.17,135.17,134.94,135.02,32484.0,115.9294,115.9294,115.7321,115.8008,32484.0
2018-06-06 10:00:00,135.03,135.05,134.84,134.96,19960.0,115.8093,115.8265,115.6464,115.7493,19960.0
2018-06-06 10:05:00,134.98,135.01,134.83,134.98,25345.0,115.7664,115.7922,115.6378,115.7664,25345.0
2018-06-06 10:10:00,134.97,135.04,134.87,134.95,25525.0,115.7579,115.8179,115.6721,115.7407,25525.0
2018-06-06 10:15:00,134.93,134.93,134.73,134.87,12180.0,115.7236,115.7236,115.552,115.6721,12180.0
2018-06-06 10:20:00,134.85,134.95,134.85,134.88,15050.0,115.6549,115.7407,115.6549,115.6807,15050.0
2018-06-06 10:25:00,134.88,134.98,134.88,134.91,15390.0,115.6807,115.7664,115.6807,115.7064,15390.0
2018-06-06 10:30:00,134.9,134.98,134.88,134.92,28275.0,115.6978,115.7664,115.6807,115.715,28275.0
2018-06-06 10:35:00,134.92,135.09,134.9,135.02,41946.0,115.715,115.8608,115.6978,115.8008,41946.0
2018-06-06 10:40:00,135.0,135.14,135.0,135.02,13543.0,115.7836,115.9037,115.7836,115.8008,13543.0
2018-06-06 10:45:00,135.02,135.1,134.86,135.02,10623.0,115.8008,115.8694,115.6635,115.8008,10623.0
2018-06-06 10:50:00,135.02,135.12,135.02,135.04,12354.0,115.8008,115.8865,115.8008,115.8179,12354.0
2018-06-06 10:55:00,135.02,135.21,135.02,135.18,23567.0,115.8008,115.9637,115.8008,115.938,23567.0
2018-06-06 11:00:00,135.19,135.4,135.18,135.4,14938.0,115.9466,116.1267,115.938,116.1267,14938.0
2018-06-06 11:05:00,135.45,135.54,135.34,135.37,17383.0,116.1695,116.2467,116.0752,116.1009,17383.0
2018-06-06 11:10:00,135.39,135.44,135.38,135.43,9802.0,116.1181,116.161,116.1095,116.1524,9802.0
2018-06-06 11:15:00,135.42,135.48,135.3,135.42,19488.0,116.1438,116.1953,116.0409,116.1438,19488.0
2018-06-06 11:20:00,135.44,135.47,135.32,135.37,33084.0,116.161,116.1867,116.058,116.1009,33084.0
2018-06-06 11:25:00,135.38,135.51,135.36,135.42,91597.0,116.1095,116.221,116.0924,116.1438,91597.0
2018-06-06 11:30:00,135.41,135.65,135.36,135.64,47305.0,116.1352,116.3411,116.0924,116.3325,47305.0
2018-06-06 11:35:00,135.68,135.84,135.59,135.59,31119.0,116.3668,116.504,116.2896,116.2896,31119.0
2018-06-06 11:40:00,135.61,135.72,135.57,135.69,43519.0,116.3068,116.4011,116.2725,116.3754,43519.0
2018-06-06 11:45:00,135.7,135.97,135.65,135.91,30719.0,116.384,116.6155,116.3411,116.5641,30719.0
2018-06-06 11:50:00,135.91,135.91,135.76,135.8,15065.0,116.5641,116.5641,116.4354,116.4697,15065.0
2018-06-06 11:55:00,135.8,135.81,135.65,135.79,10912.0,116.4697,116.4783,116.3411,116.4611,10912.0
2018-06-06 12:00:00,135.83,135.84,135.72,135.72,8829.0,116.4955,116.504,116.4011,116.4011,8829.0
2018-06-06 12:05:00,135.71,135.78,135.51,135.72,7944.0,116.3925,116.4526,116.221,116.4011,7944.0
2018-06-06 12:10:00,135.73,135.82,135.73,135.75,7463.0,116.4097,116.4869,116.4097,116.4268,7463.0
2018-06-06 12:15:00,135.73,135.73,135.63,135.73,9846.0,116.4097,116.4097,116.3239,116.4097,9846.0
2018-06-06 12:20:00,135.72,135.72,135.61,135.64,6900.0,116.4011,116.4011,116.3068,116.3325,6900.0
2018-06-06 12:25:00,135.63,135.63,135.53,135.54,8278.0,116.3239,116.3239,116.2382,116.2467,8278.0
2018-06-06 12:30:00,135.54,135.57,135.49,135.5,17125.0,116.2467,116.2725,116.2038,116.2124,17125.0
2018-06-06 12:35:00,135.5,135.59,135.5,135.53,8239.0,116.2124,116.2896,116.2124,116.2382,8239.0
2018-06-06 12:40:00,135.54,135.63,135.54,135.57,4045.0,116.2467,116.3239,116.2467,116.2725,4045.0
2018-06-06 12:45:00,135.57,135.57,135.5,135.51,36280.0,116.2725,116.2725,116.2124,116.221,36280.0
2018-06-06 12:50:00,135.52,135.52,135.47,135.51,22270.0,116.2296,116.2296,116.1867,116.221,22270.0
2018-06-06 12:55:00,135.49,135.62,135.49,135.61,9559.0,116.2038,116.3153,116.2038,116.3068,9559.0
2018-06-06 13:00:00,135.64,135.64,135.51,135.54,9748.0,116.3325,116.3325,116.221,116.2467,9748.0
2018-06-06 13:05:00,135.56,135.63,135.56,135.6,8782.0,116.2639,116.3239,116.2639,116.2982,8782.0
2018-06-06 13:10:00,135.6,135.66,135.55,135.65,35714.0,116.2982,116.3497,116.2553,116.3411,35714.0
2018-06-06 13:15:00,135.64,135.7,135.63,135.65,8086.0,116.3325,116.384,116.3239,116.3411,8086.0
2018-06-06 13:20:00,135.65,135.66,135.47,135.54,9185.0,116.3411,116.3497,116.1867,116.2467,9185.0
2018-06-06 13:25:00,135.55,135.59,135.53,135.58,5799.0,116.2553,116.2896,116.2382,116.281,5799.0
2018-06-06 13:30:00,135.59,135.65,135.59,135.62,7122.0,116.2896,116.3411,116.2896,116.3153,7122.0
2018-06-06 13:35:00,135.6,135.6,135.4,135.48,9164.0,116.2982,116.2982,116.1267,116.1953,9164.0
2018-06-06 13:40:00,135.51,135.55,135.43,135.55,8726.0,116.221,116.2553,116.1524,116.2553,8726.0
2018-06-06 13:45:00,135.55,135.58,135.53,135.56,10836.0,116.2553,116.281,116.2382,116.2639,10836.0
2018-06-06 13:50:00,135.56,135.57,135.46,135.51,18258.0,116.2639,116.2725,116.1781,116.221,18258.0
2018-06-06 13:55:00,135.53,135.54,135.46,135.46,6974.0,116.2382,116.2467,116.1781,116.1781,6974.0
2018-06-06 14:00:00,135.48,135.65,135.48,135.62,72314.0,116.1953,116.3411,116.1953,116.3153,72314.0
2018-06-06 14:05:00,135.63,135.66,135.57,135.58,32549.0,116.3239,116.3497,116.2725,116.281,32549.0
2018-06-06 14:10:00,135.56,135.78,135.53,135.67,47616.0,116.2639,116.4526,116.2382,116.3582,47616.0
2018-06-06 14:15:00,135.67,135.83,135.63,135.75,40553.0,116.3582,116.4955,116.3239,116.4268,40553.0
2018-06-06 14:20:00,135.74,135.79,135.74,135.75,18813.0,116.4183,116.4611,116.4183,116.4268,18813.0
2018-06-06 14:25:00,135.75,135.88,135.74,135.85,13866.0,116.4268,116.5383,116.4183,116.5126,13866.0
2018-06-06 14:30:00,135.86,135.87,135.81,135.85,12542.0,116.5212,116.5298,116.4783,116.5126,12542.0
2018-06-06 14:35:00,135.84,135.86,135.73,135.74,35245.0,116.504,116.5212,116.4097,116.4183,35245.0
2018-06-06 14:40:00,135.75,135.81,135.75,135.76,52297.0,116.4268,116.4783,116.4268,116.4354,52297.0
2018-06-06 14:45:00,135.77,135.82,135.74,135.75,59674.0,116.444,116.4869,116.4183,116.4268,59674.0
2018-06-06 14:50:00,135.74,135.76,135.68,135.73,17844.0,116.4183,116.4354,116.3668,116.4097,17844.0
2018-06-06 14:55:00,135.74,135.77,135.71,135.74,14860.0,116.4183,116.444,116.3925,116.4183,14860.0
2018-06-06 15:00:00,135.74,135.77,135.72,135.74,20889.0,116.4183,116.444,116.4011,116.4183,20889.0
2018-06-06 15:05:00,135.73,135.76,135.7,135.7,24730.0,116.4097,116.4354,116.384,116.384,24730.0
2018-06-06 15:10:00,135.69,135.76,135.69,135.73,14412.0,116.3754,116.4354,116.3754,116.4097,14412.0
2018-06-06 15:15:00,135.75,135.85,135.74,135.85,25890.0,116.4268,116.5126,116.4183,116.5126,25890.0
2018-06-06 15:20:00,135.84,136.03,135.84,135.98,64626.0,116.504,116.667,116.504,116.6241,64626.0
2018-06-06 15:25:00,135.99,136.02,135.97,136.0,19989.0,116.6327,116.6584,116.6155,116.6413,19989.0
2018-06-06 15:30:00,135.99,135.99,135.93,135.93,21699.0,116.6327,116.6327,116.5812,116.5812,21699.0
2018-06-06 15:35:00,135.93,136.01,135.93,135.99,22910.0,116.5812,116.6498,116.5812,116.6327,22910.0
2018-06-06 15:40:00,135.99,136.15,135.99,136.07,39227.0,116.6327,116.7699,116.6327,116.7013,39227.0
2018-06-06 15:45:00,136.08,136.08,135.98,136.06,41863.0,116.7099,116.7099,116.6241,116.6927,41863.0
2018-06-06 15:50:00,136.08,136.21,136.07,136.11,83963.0,116.7099,116.8214,116.7013,116.7356,83963.0
2018-06-06 15:55:00,136.12,136.13,136.02,136.09,185923.0,116.7442,116.7527,116.6584,116.7184,185923.0
2018-06-07 09:30:00,135.32,135.68,135.11,135.22,32787.0,116.6531,116.9634,116.4721,116.5669,32787.0
2018-06-07 09:35:00,135.22,135.34,134.93,134.95,11140.0,116.5669,116.6703,116.3169,116.3341,11140.0
2018-06-07 09:40:00,134.96,135.17,134.82,135.17,11689.0,116.3427,116.5238,116.2221,116.5238,11689.0
2018-06-07 09:45:00,135.17,135.32,135.12,135.19,16963.0,116.5238,116.6531,116.4807,116.541,16963.0
2018-06-07 09:50:00,135.15,135.29,135.15,135.18,5686.0,116.5065,116.6272,116.5065,116.5324,5686.0
2018-06-07 09:55:00,135.15,135.2,135.03,135.08,7046.0,116.5065,116.5496,116.4031,116.4462,7046.0
2018-06-07 10:00:00,135.13,135.47,135.13,135.47,10735.0,116.4893,116.7824,116.4893,116.7824,10735.0
2018-06-07 10:05:00,135.49,135.49,135.29,135.35,9133.0,116.7996,116.7996,116.6272,116.6789,9133.0
2018-06-07 10:10:00,135.32,135.37,135.23,135.31,11439.0,116.6531,116.6962,116.5755,116.6445,11439.0
2018-06-07 10:15:00,135.31,135.43,135.31,135.4,9527.0,116.6445,116.7479,116.6445,116.722,9527.0
2018-06-07 10:20:00,135.4,135.43,135.18,135.23,10871.0,116.722,116.7479,116.5324,116.5755,10871.0
2018-06-07 10:25:00,135.24,135.25,135.05,135.05,9144.0,116.5841,116.5927,116.4203,116.4203,9144.0
2018-06-07 10:30:00,135.04,135.25,134.76,134.76,20944.0,116.4117,116.5927,116.1703,116.1703,20944.0
2018-06-07 10:35:00,134.75,134.75,134.45,134.54,13071.0,116.1617,116.1617,115.9031,115.9807,13071.0
2018-06-07 10:40:00,134.56,134.7,134.55,134.58,8963.0,115.9979,116.1186,115.9893,116.0152,8963.0
2018-06-07 10:45:00,134.56,134.57,134.37,134.4,23992.0,115.9979,116.0065,115.8341,115.86,23992.0
2018-06-07 10:50:00,134.39,134.39,134.17,134.34,40567.0,115.8514,115.8514,115.6617,115.8083,40567.0
2018-06-07 10:55:00,134.36,134.51,134.35,134.5,8607.0,115.8255,115.9548,115.8169,115.9462,8607.0
2018-06-07 11:00:00,134.51,134.6,134.5,134.57,8600.0,115.9548,116.0324,115.9462,116.0065,8600.0
2018-06-07 11:05:00,134.6,134.61,134.37,134.47,8597.0,116.0324,116.041,115.8341,115.9203,8597.0
2018-06-07 11:10:00,134.52,134.7,134.47,134.63,10370.0,115.9634,116.1186,115.9203,116.0583,10370.0
2018-06-07 11:15:00,134.66,134.76,134.62,134.75,5653.0,116.0841,116.1703,116.0496,116.1617,5653.0
2018-06-07 11:20:00,134.75,134.75,134.68,134.7,19268.0,116.1617,116.1617,116.1014,116.1186,19268.0
2018-06-07 11:25:00,134.71,134.75,134.67,134.74,7600.0,116.1272,116.1617,116.0927,116.1531,7600.0
2018-06-07 11:30:00,134.74,134.78,134.71,134.73,8730.0,116.1531,116.1876,116.1272,116.1445,8730.0
2018-06-07 11:35:00,134.73,134.73,134.55,134.65,10490.0,116.1445,116.1445,115.9893,116.0755,10490.0
2018-06-07 11:40:00,134.67,134.76,134.51,134.58,8724.0,116.0927,116.1703,115.9548,116.0152,8724.0
2018-06-07 11:45:00,134.59,134.59,134.43,134.43,6564.0,116.0238,116.0238,115.8859,115.8859,6564.0
2018-06-07 11:50:00,134.45,134.45,134.31,134.4,6602.0,115.9031,115.9031,115.7824,115.86,6602.0
2018-06-07 11:55:00,134.43,134.66,134.42,134.61,16806.0,115.8859,116.0841,115.8772,116.041,16806.0
2018-06-07 12:00:00,134.59,134.7,134.59,134.67,5601.0,116.0238,116.1186,116.0238,116.0927,5601.0
2018-06-07 12:05:00,134.68,134.7,134.61,134.64,6005.0,116.1014,116.1186,116.041,116.0669,6005.0
2018-06-07 12:10:00,134.63,134.64,134.56,134.56,6624.0,116.0583,116.0669,115.9979,115.9979,6624.0
2018-06-07 12:15:00,134.55,134.56,134.38,134.39,14391.0,115.9893,115.9979,115.8428,115.8514,14391.0
2018-06-07 12:20:00,134.39,134.4,134.25,134.4,25826.0,115.8514,115.86,115.7307,115.86,25826.0
2018-06-07 12:25:00,134.4,134.54,134.33,134.48,32366.0,115.86,115.9807,115.7997,115.929,32366.0
2018-06-07 12:30:00,134.5,134.56,134.3,134.3,9983.0,115.9462,115.9979,115.7738,115.7738,9983.0
2018-06-07 12:35:00,134.32,134.39,134.26,134.26,6233.0,115.791,115.8514,115.7393,115.7393,6233.0
2018-06-07 12:40:00,134.26,134.33,134.2,134.25,11134.0,115.7393,115.7997,115.6876,115.7307,11134.0
2018-06-07 12:45:00,134.26,134.27,134.09,134.17,4574.0,115.7393,115.7479,115.5928,115.6617,4574.0
2018-06-07 12:50:00,134.16,134.35,134.11,134.27,10040.0,115.6531,115.8169,115.61,115.7479,10040.0
2018-06-07 12:55:00,134.26,134.26,134.02,134.17,11833.0,115.7393,115.7393,115.5324,115.6617,11833.0
2018-06-07 13:00:00,134.17,134.21,134.15,134.16,7785.0,115.6617,115.6962,115.6445,115.6531,7785.0
2018-06-07 13:05:00,134.16,134.36,134.12,134.14,17250.0,115.6531,115.8255,115.6186,115.6359,17250.0
2018-06-07 13:10:00,134.12,134.14,133.98,134.01,9213.0,115.6186,115.6359,115.4979,115.5238,9213.0
2018-06-07 13:15:00,134.0,134.03,133.77,133.83,10532.0,115.5152,115.541,115.3169,115.3686,10532.0
2018-06-07 13:20:00,133.85,134.02,133.77,133.97,17622.0,115.3859,115.5324,115.3169,115.4893,17622.0
2018-06-07 13:25:00,133.97,133.97,133.85,133.86,2700.0,115.4893,115.4893,115.3859,115.3945,2700.0
2018-06-07 13:30:00,133.86,133.98,133.82,133.98,8100.0,115.3945,115.4979,115.36,115.4979,8100.0
2018-06-07 13:35:00,133.98,133.98,133.68,133.75,5100.0,115.4979,115.4979,115.2393,115.2997,5100.0
2018-06-07 13:40:00,133.76,133.89,133.74,133.8,21327.0,115.3083,115.4203,115.291,115.3428,21327.0
2018-06-07 13:45:00,133.79,133.85,133.75,133.81,34283.0,115.3341,115.3859,115.2997,115.3514,34283.0
2018-06-07 13:50:00,133.81,133.96,133.81,133.9,16605.0,115.3514,115.4807,115.3514,115.429,16605.0
2018-06-07 13:55:00,133.89,133.92,133.77,133.77,5755.0,115.4203,115.4462,115.3169,115.3169,5755.0
2018-06-07 14:00:00,133.79,133.92,133.67,133.91,16019.0,115.3341,115.4462,115.2307,115.4376,16019.0
2018-06-07 14:05:00,133.9,134.03,133.87,134.0,16171.0,115.429,115.541,115.4031,115.5152,16171.0
2018-06-07 14:10:00,134.0,134.15,133.91,134.1,19955.0,115.5152,115.6445,115.4376,115.6014,19955.0
2018-06-07 14:15:00,134.1,134.13,134.04,134.07,18814.0,115.6014,115.6272,115.5497,115.5755,18814.0
2018-06-07 14:20:00,134.06,134.06,133.94,134.05,12979.0,115.5669,115.5669,115.4635,115.5583,12979.0
2018-06-07 14:25:00,134.07,134.1,133.98,134.09,13110.0,115.5755,115.6014,115.4979,115.5928,13110.0
2018-06-07 14:30:00,134.09,134.28,134.06,134.27,12395.0,115.5928,115.7565,115.5669,115.7479,12395.0
2018-06-07 14:35:00,134.29,134.35,134.12,134.33,11289.0,115.7652,115.8169,115.6186,115.7997,11289.0
2018-06-07 14:40:00,134.32,134.37,134.24,134.29,13295.0,115.791,115.8341,115.7221,115.7652,13295.0
2018-06-07 14:45:00,134.32,134.42,134.29,134.36,10407.0,115.791,115.8772,115.7652,115.8255,10407.0
2018-06-07 14:50:00,134.38,134.72,134.34,134.53,27854.0,115.8428,116.1359,115.8083,115.9721,27854.0
2018-06-07 14:55:00,134.52,134.61,134.46,134.55,24333.0,115.9634,116.041,115.9117,115.9893,24333.0
2018-06-07 15:00:00,134.56,134.61,134.52,134.56,13447.0,115.9979,116.041,115.9634,115.9979,13447.0
2018-06-07 15:05:00,134.56,134.64,134.39,134.39,11184.0,115.9979,116.0669,115.8514,115.8514,11184.0
2018-06-07 15:10:00,134.4,134.4,134.26,134.32,9913.0,115.86,115.86,115.7393,115.791,9913.0
2018-06-07 15:15:00,134.34,134.34,134.25,134.34,12490.0,115.8083,115.8083,115.7307,115.8083,12490.0
2018-06-07 15:20:00,134.34,134.45,134.34,134.45,11703.0,115.8083,115.9031,115.8083,115.9031,11703.0
2018-06-07 15:25:00,134.46,134.53,134.43,134.45,14547.0,115.9117,115.9721,115.8859,115.9031,14547.0
2018-06-07 15:30:00,134.47,134.58,134.37,134.54,16353.0,115.9203,116.0152,115.8341,115.9807,16353.0
2018-06-07 15:35:00,134.56,134.68,134.56,134.64,13545.0,115.9979,116.1014,115.9979,116.0669,13545.0
2018-06-07 15:40:00,134.65,134.7,134.5,134.5,21348.0,116.0755,116.1186,115.9462,115.9462,21348.0
2018-06-07 15:45:00,134.51,134.53,134.35,134.4,28823.0,115.9548,115.9721,115.8169,115.86,28823.0
2018-06-07 15:50:00,134.4,134.64,134.39,134.61,41036.0,115.86,116.0669,115.8514,116.041,41036.0
2018-06-07 15:55:00,134.64,134.66,134.53,134.58,68731.0,116.0669,116.0841,115.9721,116.0152,68731.0
2018-06-08 09:30:00,134.27,134.88,134.24,134.24,16296.0,115.7479,116.2738,115.7221,115.7221,16296.0
2018-06-08 09:35:00,134.22,134.44,134.07,134.15,7348.0,115.7048,115.8945,115.5755,115.6445,7348.0
2018-06-08 09:40:00,134.17,134.33,134.03,134.25,10496.0,115.6617,115.7997,115.541,115.7307,10496.0
2018-06-08 09:45:00,134.36,134.43,134.21,134.28,8900.0,115.8255,115.8859,115.6962,115.7565,8900.0
2018-06-08 09:50:00,134.27,134.38,134.09,134.35,4800.0,115.7479,115.8428,115.5928,115.8169,4800.0
2018-06-08 09:55:00,134.39,134.76,134.28,134.72,11719.0,115.8514,116.1703,115.7565,116.1359,11719.0
2018-06-08 10:00:00,134.78,134.78,134.52,134.64,12258.0,116.1876,116.1876,115.9634,116.0669,12258.0
2018-06-08 10:05:00,134.7,134.75,134.6,134.6,3981.0,116.1186,116.1617,116.0324,116.0324,3981.0
2018-06-08 10:10:00,134.58,134.62,134.51,134.54,12606.0,116.0152,116.0496,115.9548,115.9807,12606.0
2018-06-08 10:15:00,134.58,134.58,134.45,134.53,6328.0,116.0152,116.0152,115.9031,115.9721,6328.0
2018-06-08 10:20:00,134.54,134.67,134.52,134.62,6767.0,115.9807,116.0927,115.9634,116.0496,6767.0
2018-06-08 10:25:00,134.61,134.61,134.44,134.49,7399.0,116.041,116.041,115.8945,115.9376,7399.0
2018-06-08 10:30:00,134.44,134.47,134.3,134.33,7867.0,115.8945,115.9203,115.7738,115.7997,7867.0
2018-06-08 10:35:00,134.34,134.42,134.19,134.19,7018.0,115.8083,115.8772,115.679,115.679,7018.0
2018-06-08 10:40:00,134.17,134.27,134.11,134.23,13916.0,115.6617,115.7479,115.61,115.7134,13916.0
2018-06-08 10:45:00,134.24,134.26,134.17,134.21,18777.0,115.7221,115.7393,115.6617,115.6962,18777.0
2018-06-08 10:50:00,134.21,134.44,134.18,134.44,8429.0,115.6962,115.8945,115.6703,115.8945,8429.0
2018-06-08 10:55:00,134.44,134.71,134.44,134.66,15212.0,115.8945,116.1272,115.8945,116.0841,15212.0
2018-06-08 11:00:00,134.69,134.7,134.47,134.53,8237.0,116.11,116.1186,115.9203,115.9721,8237.0
2018-06-08 11:05:00,134.55,134.67,134.54,134.62,5500.0,115.9893,116.0927,115.9807,116.0496,5500.0
2018-06-08 11:10:00,134.63,134.71,134.6,134.69,7248.0,116.0583,116.1272,116.0324,116.11,7248.0
2018-06-08 11:15:00,134.69,134.77,134.67,134.68,5987.0,116.11,116.179,116.0927,116.1014,5987.0
2018-06-08 11:20:00,134.66,134.76,134.57,134.69,8909.0,116.0841,116.1703,116.0065,116.11,8909.0
2018-06-08 11:25:00,134.66,134.69,134.55,134.69,5729.0,116.0841,116.11,115.9893,116.11,5729.0
2018-06-08 11:30:00,134.71,134.75,134.57,134.73,15078.0,116.1272,116.1617,116.0065,116.1445,15078.0
2018-06-08 11:35:00,134.75,134.87,134.73,134.86,8837.0,116.1617,116.2652,116.1445,116.2565,8837.0
2018-06-08 11:40:00,134.87,134.87,134.71,134.77,3031.0,116.2652,116.2652,116.1272,116.179,3031.0
2018-06-08 11:45:00,134.78,134.92,134.68,134.87,8018.0,116.1876,116.3083,116.1014,116.2652,8018.0
2018-06-08 11:50:00,134.89,134.95,134.81,134.83,1500.0,116.2824,116.3341,116.2134,116.2307,1500.0
2018-06-08 11:55:00,134.84,134.84,134.75,134.79,2300.0,116.2393,116.2393,116.1617,116.1962,2300.0
2018-06-08 12:00:00,134.77,134.91,134.77,134.91,3331.0,116.179,116.2996,116.179,116.2996,3331.0
2018-06-08 12:05:00,134.92,135.03,134.88,135.03,4452.0,116.3083,116.4031,116.2738,116.4031,4452.0
2018-06-08 12:10:00,135.0,135.0,134.87,134.97,4424.0,116.3772,116.3772,116.2652,116.3514,4424.0
2018-06-08 12:15:00,135.0,135.0,134.95,134.99,2183.0,116.3772,116.3772,116.3341,116.3686,2183.0
2018-06-08 12:20:00,135.01,135.27,135.0,135.22,8804.0,116.3858,116.61,116.3772,116.5669,8804.0
2018-06-08 12:25:00,135.24,135.3,135.17,135.3,1269.0,116.5841,116.6358,116.5238,116.6358,1269.0
2018-06-08 12:30:00,135.32,135.36,135.32,135.36,1765.0,116.6531,116.6876,116.6531,116.6876,1765.0
2018-06-08 12:35:00,135.36,135.36,135.09,135.11,4664.0,116.6876,116.6876,116.4548,116.4721,4664.0
2018-06-08 12:40:00,135.09,135.14,135.07,135.12,4944.0,116.4548,116.4979,116.4376,116.4807,4944.0
2018-06-08 12:45:00,135.17,135.2,135.14,135.19,2234.0,116.5238,116.5496,116.4979,116.541,2234.0
2018-06-08 12:50:00,135.2,135.21,135.17,135.17,3000.0,116.5496,116.5583,116.5238,116.5238,3000.0
2018-06-08 12:55:00,135.18,135.18,135.09,135.1,2484.0,116.5324,116.5324,116.4548,116.4634,2484.0
2018-06-08 13:00:00,135.11,135.11,135.05,135.05,4087.0,116.4721,116.4721,116.4203,116.4203,4087.0
2018-06-08 13:05:00,135.02,135.06,134.99,135.04,5990.0,116.3945,116.4289,116.3686,116.4117,5990.0
2018-06-08 13:10:00,135.06,135.08,135.0,135.02,2104.0,116.4289,116.4462,116.3772,116.3945,2104.0
2018-06-08 13:15:00,135.03,135.04,134.98,135.0,1981.0,116.4031,116.4117,116.36,116.3772,1981.0
2018-06-08 13:20:00,135.0,135.02,134.99,135.01,2664.0,116.3772,116.3945,116.3686,116.3858,2664.0
2018-06-08 13:25:00,134.99,135.01,134.94,134.96,4243.0,116.3686,116.3858,116.3255,116.3427,4243.0
2018-06-08 13:30:00,134.97,135.05,134.95,135.05,9621.0,116.3514,116.4203,116.3341,116.4203,9621.0
2018-06-08 13:35:00,135.1,135.12,134.95,134.98,4713.0,116.4634,116.4807,116.3341,116.36,4713.0
2018-06-08 13:40:00,134.98,135.04,134.98,135.01,3804.0,116.36,116.4117,116.36,116.3858,3804.0
2018-06-08 13:45:00,135.06,135.1,135.03,135.03,6735.0,116.4289,116.4634,116.4031,116.4031,6735.0
2018-06-08 13:50:00,135.05,135.11,134.9,135.06,12612.0,116.4203,116.4721,116.291,116.4289,12612.0
2018-06-08 13:55:00,135.02,135.12,135.01,135.08,2474.0,116.3945,116.4807,116.3858,116.4462,2474.0
2018-06-08 14:00:00,135.11,135.22,135.11,135.18,6150.0,116.4721,116.5669,116.4721,116.5324,6150.0
2018-06-08 14:05:00,135.16,135.17,135.11,135.17,4203.0,116.5152,116.5238,116.4721,116.5238,4203.0
2018-06-08 14:10:00,135.18,135.34,135.18,135.34,7565.0,116.5324,116.6703,116.5324,116.6703,7565.0
2018-06-08 14:15:00,135.35,135.37,135.31,135.35,3356.0,116.6789,116.6962,116.6445,116.6789,3356.0
2018-06-08 14:20:00,135.33,135.33,135.23,135.23,3595.0,116.6617,116.6617,116.5755,116.5755,3595.0
2018-06-08 14:25:00,135.24,135.26,135.19,135.24,7321.0,116.5841,116.6014,116.541,116.5841,7321.0
2018-06-08 14:30:00,135.24,135.27,135.19,135.19,4678.0,116.5841,116.61,116.541,116.541,4678.0
2018-06-08 14:35:00,135.19,135.23,135.15,135.22,5900.0,116.541,116.5755,116.5065,116.5669,5900.0
2018-06-08 14:40:00,135.21,135.28,135.2,135.23,7600.0,116.5583,116.6186,116.5496,116.5755,7600.0
2018-06-08 14:45:00,135.23,135.25,135.16,135.18,6287.0,116.5755,116.5927,116.5152,116.5324,6287.0
2018-06-08 14:50:00,135.17,135.19,135.12,135.17,5100.0,116.5238,116.541,116.4807,116.5238,5100.0
2018-06-08 14:55:00,135.18,135.19,135.06,135.06,6553.0,116.5324,116.541,116.4289,116.4289,6553.0
2018-06-08 15:00:00,135.07,135.08,135.01,135.03,6132.0,116.4376,116.4462,116.3858,116.4031,6132.0
2018-06-08 15:05:00,135.03,135.16,135.03,135.08,11479.0,116.4031,116.5152,116.4031,116.4462,11479.0
2018-06-08 15:10:00,135.07,135.2,135.04,135.19,10079.0,116.4376,116.5496,116.4117,116.541,10079.0
2018-06-08 15:15:00,135.19,135.2,135.03,135.05,7264.0,116.541,116.5496,116.4031,116.4203,7264.0
2018-06-08 15:20:00,135.06,135.14,135.05,135.09,8877.0,116.4289,116.4979,116.4203,116.4548,8877.0
2018-06-08 15:25:00,135.07,135.08,135.04,135.06,7079.0,116.4376,116.4462,116.4117,116.4289,7079.0
2018-06-08 15:30:00,135.06,135.23,135.06,135.14,13020.0,116.4289,116.5755,116.4289,116.4979,13020.0
2018-06-08 15:35:00,135.14,135.25,135.13,135.25,10491.0,116.4979,116.5927,116.4893,116.5927,10491.0
2018-06-08 15:40:00,135.25,135.25,135.18,135.18,14479.0,116.5927,116.5927,116.5324,116.5324,14479.0
2018-06-08 15:45:00,135.18,135.29,135.18,135.19,19204.0,116.5324,116.6272,116.5324,116.541,19204.0
2018-06-08 15:50:00,135.2,135.43,135.2,135.39,48615.0,116.5496,116.7479,116.5496,116.7134,48615.0
2018-06-08 15:55:00,135.38,135.44,135.28,135.35,92506.0,116.7048,116.7565,116.6186,116.6789,92506.0
2018-06-11 09:30:00,134.93,135.06,134.63,135.01,30062.0,116.3169,116.4289,116.0583,116.3858,30062.0
2018-06-11 09:35:00,135.02,135.02,134.68,134.74,7260.0,116.3945,116.3945,116.1014,116.1531,7260.0
2018-06-11 09:40:00,134.79,134.93,134.71,134.83,12552.0,116.1962,116.3169,116.1272,116.2307,12552.0
2018-06-11 09:45:00,134.83,134.91,134.6,134.74,9180.0,116.2307,116.2996,116.0324,116.1531,9180.0
2018-06-11 09:50:00,134.76,134.76,134.43,134.43,10552.0,116.1703,116.1703,115.8859,115.8859,10552.0
2018-06-11 09:55:00,134.47,134.64,134.39,134.64,11093.0,115.9203,116.0669,115.8514,116.0669,11093.0
2018-06-11 10:00:00,134.67,134.9,134.67,134.74,12785.0,116.0927,116.291,116.0927,116.1531,12785.0
2018-06-11 10:05:00,134.74,134.98,134.74,134.87,13448.0,116.1531,116.36,116.1531,116.2652,13448.0
2018-06-11 10:10:00,134.91,134.94,134.81,134.88,15440.0,116.2996,116.3255,116.2134,116.2738,15440.0
2018-06-11 10:15:00,134.85,134.91,134.69,134.84,16013.0,116.2479,116.2996,116.11,116.2393,16013.0
2018-06-11 10:20:00,134.87,134.87,134.74,134.8,8139.0,116.2652,116.2652,116.1531,116.2048,8139.0
2018-06-11 10:25:00,134.84,134.92,134.79,134.81,12125.0,116.2393,116.3083,116.1962,116.2134,12125.0
2018-06-11 10:30:00,134.8,134.86,134.75,134.75,6638.0,116.2048,116.2565,116.1617,116.1617,6638.0
2018-06-11 10:35:00,134.74,134.8,134.63,134.63,10600.0,116.1531,116.2048,116.0583,116.0583,10600.0
2018-06-11 10:40:00,134.63,134.64,134.23,134.28,22589.0,116.0583,116.0669,115.7134,115.7565,22589.0
2018-06-11 10:45:00,134.25,134.48,134.25,134.46,24758.0,115.7307,115.929,115.7307,115.9117,24758.0
2018-06-11 10:50:00,134.45,134.55,134.38,134.41,13730.0,115.9031,115.9893,115.8428,115.8686,13730.0
2018-06-11 10:55:00,134.43,134.54,134.32,134.54,9104.0,115.8859,115.9807,115.791,115.9807,9104.0
2018-06-11 11:00:00,134.56,134.65,134.54,134.59,8450.0,115.9979,116.0755,115.9807,116.0238,8450.0
2018-06-11 11:05:00,134.63,134.63,134.42,134.46,10186.0,116.0583,116.0583,115.8772,115.9117,10186.0
2018-06-11 11:10:00,134.44,134.46,134.27,134.39,22144.0,115.8945,115.9117,115.7479,115.8514,22144.0
2018-06-11 11:15:00,134.41,134.45,134.23,134.29,17060.0,115.8686,115.9031,115.7134,115.7652,17060.0
2018-06-11 11:20:00,134.26,134.55,134.26,134.48,10978.0,115.7393,115.9893,115.7393,115.929,10978.0
2018-06-11 11:25:00,134.44,134.64,134.44,134.64,7500.0,115.8945,116.0669,115.8945,116.0669,7500.0
2018-06-11 11:30:00,134.63,134.68,134.52,134.58,9534.0,116.0583,116.1014,115.9634,116.0152,9534.0
2018-06-11 11:35:00,134.58,134.65,134.49,134.51,6272.0,116.0152,116.0755,115.9376,115.9548,6272.0
2018-06-11 11:40:00,134.5,134.83,134.5,134.8,10574.0,115.9462,116.2307,115.9462,116.2048,10574.0
2018-06-11 11:45:00,134.77,134.79,134.6,134.66,5820.0,116.179,116.1962,116.0324,116.0841,5820.0
2018-06-11 11:50:00,134.66,134.72,134.62,134.65,6700.0,116.0841,116.1359,116.0496,116.0755,6700.0
2018-06-11 11:55:00,134.65,134.75,134.65,134.71,5417.0,116.0755,116.1617,116.0755,116.1272,5417.0
2018-06-11 12:00:00,134.73,134.73,134.67,134.68,5364.0,116.1445,116.1445,116.0927,116.1014,5364.0
2018-06-11 12:05:00,134.68,134.72,134.63,134.66,9269.0,116.1014,116.1359,116.0583,116.0841,9269.0
2018-06-11 12:10:00,134.67,134.68,134.61,134.64,5598.0,116.0927,116.1014,116.041,116.0669,5598.0
2018-06-11 12:15:00,134.65,134.76,134.65,134.68,6633.0,116.0755,116.1703,116.0755,116.1014,6633.0
2018-06-11 12:20:00,134.68,134.69,134.56,134.6,4407.0,116.1014,116.11,115.9979,116.0324,4407.0
2018-06-11 12:25:00,134.62,134.65,134.57,134.62,4487.0,116.0496,116.0755,116.0065,116.0496,4487.0
2018-06-11 12:30:00,134.63,134.66,134.61,134.63,4324.0,116.0583,116.0841,116.041,116.0583,4324.0
2018-06-11 12:35:00,134.6,134.61,134.56,134.56,4249.0,116.0324,116.041,115.9979,115.9979,4249.0
2018-06-11 12:40:00,134.56,134.61,134.55,134.55,6046.0,115.9979,116.041,115.9893,115.9893,6046.0
2018-06-11 12:45:00,134.55,134.56,134.35,134.41,22613.0,115.9893,115.9979,115.8169,115.8686,22613.0
2018-06-11 12:50:00,134.39,134.49,134.39,134.49,10640.0,115.8514,115.9376,115.8514,115.9376,10640.0
2018-06-11 12:55:00,134.49,134.52,134.42,134.42,7815.0,115.9376,115.9634,115.8772,115.8772,7815.0
2018-06-11 13:00:00,134.43,134.43,134.29,134.35,9955.0,115.8859,115.8859,115.7652,115.8169,9955.0
2018-06-11 13:05:00,134.34,134.36,134.29,134.35,4185.0,115.8083,115.8255,115.7652,115.8169,4185.0
2018-06-11 13:10:00,134.37,134.37,134.31,134.31,7739.0,115.8341,115.8341,115.7824,115.7824,7739.0
2018-06-11 13:15:00,134.33,134.33,134.24,134.29,5749.0,115.7997,115.7997,115.7221,115.7652,5749.0
2018-06-11 13:20:00,134.3,134.34,134.26,134.26,6325.0,115.7738,115.8083,115.7393,115.7393,6325.0
2018-06-11 13:25:00,134.25,134.25,134.2,134.23,5941.0,115.7307,115.7307,115.6876,115.7134,5941.0
2018-06-11 13:30:00,134.25,134.39,134.22,134.39,7673.0,115.7307,115.8514,115.7048,115.8514,7673.0
2018-06-11 13:35:00,134.41,134.43,134.3,134.32,8348.0,115.8686,115.8859,115.7738,115.791,8348.0
2018-06-11 13:40:00,134.3,134.33,134.27,134.33,5541.0,115.7738,115.7997,115.7479,115.7997,5541.0
2018-06-11 13:45:00,134.33,134.34,134.26,134.34,7503.0,115.7997,115.8083,115.7393,115.8083,7503.0
2018-06-11 13:50:00,134.33,134.36,134.3,134.3,10180.0,115.7997,115.8255,115.7738,115.7738,10180.0
2018-06-11 13:55:00,134.31,134.33,134.18,134.25,20950.0,115.7824,115.7997,115.6703,115.7307,20950.0
2018-06-11 14:00:00,134.27,134.28,134.2,134.21,10011.0,115.7479,115.7565,115.6876,115.6962,10011.0
2018-06-11 14:05:00,134.21,134.24,134.11,134.16,27161.0,115.6962,115.7221,115.61,115.6531,27161.0
2018-06-11 14:10:00,134.17,134.2,134.14,134.16,20006.0,115.6617,115.6876,115.6359,115.6531,20006.0
2018-06-11 14:15:00,134.16,134.26,134.15,134.23,14654.0,115.6531,115.7393,115.6445,115.7134,14654.0
2018-06-11 14:20:00,134.22,134.22,134.06,134.11,17985.0,115.7048,115.7048,115.5669,115.61,17985.0
2018-06-11 14:25:00,134.1,134.12,134.03,134.03,7145.0,115.6014,115.6186,115.541,115.541,7145.0
2018-06-11 14:30:00,134.03,134.22,133.98,134.21,18585.0,115.541,115.7048,115.4979,115.6962,18585.0
2018-06-11 14:35:00,134.2,134.25,134.16,134.17,12871.0,115.6876,115.7307,115.6531,115.6617,12871.0
2018-06-11 14:40:00,134.17,134.27,134.15,134.27,12968.0,115.6617,115.7479,115.6445,115.7479,12968.0
2018-06-11 14:45:00,134.27,134.41,134.27,134.39,11544.0,115.7479,115.8686,115.7479,115.8514,11544.0
2018-06-11 14:50:00,134.4,134.45,134.28,134.29,10811.0,115.86,115.9031,115.7565,115.7652,10811.0
2018-06-11 14:55:00,134.29,134.43,134.29,134.37,22745.0,115.7652,115.8859,115.7652,115.8341,22745.0
2018-06-11 15:00:00,134.39,134.61,134.37,134.61,18935.0,115.8514,116.041,115.8341,116.041,18935.0
2018-06-11 15:05:00,134.59,134.6,134.5,134.53,8263.0,116.0238,116.0324,115.9462,115.9721,8263.0
2018-06-11 15:10:00,134.53,134.58,134.5,134.54,10595.0,115.9721,116.0152,115.9462,115.9807,10595.0
2018-06-11 15:15:00,134.52,134.56,134.48,134.5,10970.0,115.9634,115.9979,115.929,115.9462,10970.0
2018-06-11 15:20:00,134.52,134.53,134.48,134.5,11753.0,115.9634,115.9721,115.929,115.9462,11753.0
2018-06-11 15:25:00,134.49,134.53,134.36,134.42,21994.0,115.9376,115.9721,115.8255,115.8772,21994.0
2018-06-11 15:30:00,134.42,134.42,134.34,134.35,13890.0,115.8772,115.8772,115.8083,115.8169,13890.0
2018-06-11 15:35:00,134.35,134.37,134.33,134.35,25873.0,115.8169,115.8341,115.7997,115.8169,25873.0
2018-06-11 15:40:00,134.35,134.35,134.27,134.28,21330.0,115.8169,115.8169,115.7479,115.7565,21330.0
2018-06-11 15:45:00,134.28,134.34,134.22,134.33,41235.0,115.7565,115.8083,115.7048,115.7997,41235.0
2018-06-11 15:50:00,134.33,134.33,134.15,134.16,56288.0,115.7997,115.7997,115.6445,115.6531,56288.0
2018-06-11 15:55:00,134.16,134.24,134.05,134.08,86610.0,115.6531,115.7221,115.5583,115.5841,86610.0
2018-06-12 09:30:00,137.29,137.29,133.9,133.97,45581.0,118.3513,118.3513,115.429,115.4893,45581.0
2018-06-12 09:35:00,134.06,134.19,133.51,133.66,89590.0,115.5669,115.679,115.0928,115.2221,89590.0
2018-06-12 09:40:00,133.66,134.2,133.61,134.06,43400.0,115.2221,115.6876,115.179,115.5669,43400.0
2018-06-12 09:45:00,134.11,134.32,134.02,134.29,55965.0,115.61,115.791,115.5324,115.7652,55965.0
2018-06-12 09:50:00,134.27,134.61,134.17,134.56,34475.0,115.7479,116.041,115.6617,115.9979,34475.0
2018-06-12 09:55:00,134.59,135.0,134.57,134.95,65134.0,116.0238,116.3772,116.0065,116.3341,65134.0
2018-06-12 10:00:00,134.99,135.57,134.93,135.46,43412.0,116.3686,116.8686,116.3169,116.7738,43412.0
2018-06-12 10:05:00,135.5,135.6,135.4,135.55,44362.0,116.8083,116.8945,116.722,116.8514,44362.0
2018-06-12 10:10:00,135.53,135.58,135.36,135.46,13764.0,116.8341,116.8772,116.6876,116.7738,13764.0
2018-06-12 10:15:00,135.48,135.48,135.22,135.43,17509.0,116.791,116.791,116.5669,116.7479,17509.0
2018-06-12 10:20:00,135.46,135.59,135.28,135.28,20212.0,116.7738,116.8858,116.6186,116.6186,20212.0
2018-06-12 10:25:00,135.28,135.52,135.2,135.52,10723.0,116.6186,116.8255,116.5496,116.8255,10723.0
2018-06-12 10:30:00,135.5,135.6,135.19,135.32,22108.0,116.8083,116.8945,116.541,116.6531,22108.0
2018-06-12 10:35:00,135.38,135.46,135.34,135.46,54151.0,116.7048,116.7738,116.6703,116.7738,54151.0
2018-06-12 10:40:00,135.45,135.56,135.43,135.45,55353.0,116.7652,116.86,116.7479,116.7652,55353.0
2018-06-12 10:45:00,135.48,135.79,135.45,135.62,87046.0,116.791,117.0582,116.7652,116.9117,87046.0
2018-06-12 10:50:00,135.6,135.64,135.44,135.57,10672.0,116.8945,116.9289,116.7565,116.8686,10672.0
2018-06-12 10:55:00,135.58,135.81,135.57,135.68,81916.0,116.8772,117.0755,116.8686,116.9634,81916.0
2018-06-12 11:00:00,135.68,135.95,135.67,135.95,50496.0,116.9634,117.1962,116.9548,117.1962,50496.0
2018-06-12 11:05:00,135.94,136.27,135.93,136.16,72168.0,117.1876,117.472,117.1789,117.3772,72168.0
2018-06-12 11:10:00,136.13,136.28,136.13,136.25,44366.0,117.3513,117.4807,117.3513,117.4548,44366.0
2018-06-12 11:15:00,136.23,136.3,135.92,136.02,100704.0,117.4376,117.4979,117.1703,117.2565,100704.0
2018-06-12 11:20:00,136.02,136.22,136.0,136.06,39692.0,117.2565,117.4289,117.2393,117.291,39692.0
2018-06-12 11:25:00,136.05,136.2,135.87,136.17,95328.0,117.2824,117.4117,117.1272,117.3858,95328.0
2018-06-12 11:30:00,136.18,136.3,136.03,136.16,95517.0,117.3944,117.4979,117.2651,117.3772,95517.0
2018-06-12 11:35:00,136.14,136.18,135.92,135.96,59165.0,117.36,117.3944,117.1703,117.2048,59165.0
2018-06-12 11:40:00,135.96,136.2,135.91,136.04,107411.0,117.2048,117.4117,117.1617,117.2738,107411.0
2018-06-12 11:45:00,136.05,136.14,135.95,136.08,39575.0,117.2824,117.36,117.1962,117.3082,39575.0
2018-06-12 11:50:00,136.08,136.3,136.08,136.27,27348.0,117.3082,117.4979,117.3082,117.472,27348.0
2018-06-12 11:55:00,136.26,136.37,136.21,136.32,49041.0,117.4634,117.5582,117.4203,117.5151,49041.0
2018-06-12 12:00:00,136.34,136.45,136.33,136.45,8216.0,117.5324,117.6272,117.5238,117.6272,8216.0
2018-06-12 12:05:00,136.47,136.47,136.35,136.36,22763.0,117.6444,117.6444,117.541,117.5496,22763.0
2018-06-12 12:10:00,136.38,136.47,136.37,136.44,21512.0,117.5669,117.6444,117.5582,117.6186,21512.0
2018-06-12 12:15:00,136.46,136.69,136.46,136.68,15158.0,117.6358,117.8341,117.6358,117.8255,15158.0
2018-06-12 12:20:00,136.67,136.77,136.65,136.71,11609.0,117.8169,117.9031,117.7996,117.8513,11609.0
2018-06-12 12:25:00,136.71,136.9,136.71,136.9,37145.0,117.8513,118.0151,117.8513,118.0151,37145.0
2018-06-12 12:30:00,136.88,137.08,136.83,137.02,58858.0,117.9979,118.1703,117.9548,118.1186,58858.0
2018-06-12 12:35:00,137.03,137.22,137.01,137.17,24970.0,118.1272,118.291,118.11,118.2479,24970.0
2018-06-12 12:40:00,137.15,137.29,137.0,137.0,31220.0,118.2306,118.3513,118.1013,118.1013,31220.0
2018-06-12 12:45:00,137.01,137.24,137.0,137.23,12704.0,118.11,118.3082,118.1013,118.2996,12704.0
2018-06-12 12:50:00,137.24,137.49,137.24,137.48,15202.0,118.3082,118.5237,118.3082,118.5151,15202.0
2018-06-12 12:55:00,137.47,137.67,137.47,137.6,7912.0,118.5065,118.6789,118.5065,118.6186,7912.0
2018-06-12 13:00:00,137.6,137.76,137.57,137.71,14452.0,118.6186,118.7565,118.5927,118.7134,14452.0
2018-06-12 13:05:00,137.72,137.98,137.7,137.95,19369.0,118.722,118.9461,118.7048,118.9203,19369.0
2018-06-12 13:10:00,137.94,137.98,137.86,137.97,20995.0,118.9117,118.9461,118.8427,118.9375,20995.0
2018-06-12 13:15:00,137.95,138.41,137.92,138.26,44579.0,118.9203,119.3168,118.8944,119.1875,44579.0
2018-06-12 13:20:00,138.24,138.36,138.19,138.36,24791.0,119.1703,119.2737,119.1272,119.2737,24791.0
2018-06-12 13:25:00,138.38,138.48,138.36,138.42,19506.0,119.291,119.3772,119.2737,119.3254,19506.0
2018-06-12 13:30:00,138.44,138.9,138.41,138.9,30936.0,119.3427,119.7392,119.3168,119.7392,30936.0
2018-06-12 13:35:00,138.88,138.92,138.66,138.66,31612.0,119.722,119.7565,119.5323,119.5323,31612.0
2018-06-12 13:40:00,138.7,138.78,138.65,138.78,26659.0,119.5668,119.6358,119.5237,119.6358,26659.0
2018-06-12 13:45:00,138.76,138.86,138.68,138.82,22020.0,119.6185,119.7048,119.5496,119.6703,22020.0
2018-06-12 13:50:00,138.82,138.82,138.64,138.74,18075.0,119.6703,119.6703,119.5151,119.6013,18075.0
2018-06-12 13:55:00,138.76,138.9,138.73,138.89,27063.0,119.6185,119.7392,119.5927,119.7306,27063.0
2018-06-12 14:00:00,138.87,139.02,138.86,139.02,27475.0,119.7134,119.8427,119.7048,119.8427,27475.0
2018-06-12 14:05:00,139.02,139.02,138.67,138.67,23239.0,119.8427,119.8427,119.541,119.541,23239.0
2018-06-12 14:10:00,138.64,138.72,138.58,138.63,34960.0,119.5151,119.5841,119.4634,119.5065,34960.0
2018-06-12 14:15:00,138.65,138.65,138.46,138.46,14896.0,119.5237,119.5237,119.3599,119.3599,14896.0
2018-06-12 14:20:00,138.44,138.46,138.31,138.31,28672.0,119.3427,119.3599,119.2306,119.2306,28672.0
2018-06-12 14:25:00,138.31,138.58,138.18,138.26,28620.0,119.2306,119.4634,119.1186,119.1875,28620.0
2018-06-12 14:30:00,138.26,138.3,138.02,138.07,17360.0,119.1875,119.222,118.9806,119.0237,17360.0
2018-06-12 14:35:00,138.08,138.11,138.02,138.1,17513.0,119.0324,119.0582,118.9806,119.0496,17513.0
2018-06-12 14:40:00,138.11,138.25,138.1,138.17,30666.0,119.0582,119.1789,119.0496,119.1099,30666.0
2018-06-12 14:45:00,138.17,138.67,138.17,138.65,47533.0,119.1099,119.541,119.1099,119.5237,47533.0
2018-06-12 14:50:00,138.63,139.04,138.57,138.67,81180.0,119.5065,119.8599,119.4548,119.541,81180.0
2018-06-12 14:55:00,138.64,138.72,138.57,138.6,20481.0,119.5151,119.5841,119.4548,119.4806,20481.0
2018-06-12 15:00:00,138.6,138.77,138.56,138.77,17170.0,119.4806,119.6272,119.4461,119.6272,17170.0
2018-06-12 15:05:00,138.77,138.8,138.68,138.71,16015.0,119.6272,119.653,119.5496,119.5754,16015.0
2018-06-12 15:10:00,138.7,138.76,138.67,138.72,18277.0,119.5668,119.6185,119.541,119.5841,18277.0
2018-06-12 15:15:00,138.73,138.78,138.66,138.68,16622.0,119.5927,119.6358,119.5323,119.5496,16622.0
2018-06-12 15:20:00,138.66,138.82,138.66,138.77,25813.0,119.5323,119.6703,119.5323,119.6272,25813.0
2018-06-12 15:25:00,138.77,138.78,138.7,138.75,15996.0,119.6272,119.6358,119.5668,119.6099,15996.0
2018-06-12 15:30:00,138.75,138.82,138.7,138.76,30844.0,119.6099,119.6703,119.5668,119.6185,30844.0
2018-06-12 15:35:00,138.75,138.75,138.6,138.65,29706.0,119.6099,119.6099,119.4806,119.5237,29706.0
2018-06-12 15:40:00,138.66,138.69,138.55,138.59,63269.0,119.5323,119.5582,119.4375,119.472,63269.0
2018-06-12 15:45:00,138.58,138.75,138.56,138.73,53068.0,119.4634,119.6099,119.4461,119.5927,53068.0
2018-06-12 15:50:00,138.75,139.16,138.75,139.16,129595.0,119.6099,119.9634,119.6099,119.9634,129595.0
2018-06-12 15:55:00,139.16,139.45,139.15,139.3,245600.0,119.9634,120.2134,119.9547,120.0841,245600.0
2018-06-13 09:30:00,139.39,139.61,138.58,138.58,48805.0,120.1616,120.3513,119.4634,119.4634,48805.0
2018-06-13 09:35:00,138.62,139.23,138.6,139.15,20756.0,119.4979,120.0237,119.4806,119.9547,20756.0
2018-06-13 09:40:00,139.09,139.09,138.8,138.87,17300.0,119.903,119.903,119.653,119.7134,17300.0
2018-06-13 09:45:00,138.94,139.03,138.73,138.95,24331.0,119.7737,119.8513,119.5927,119.7823,24331.0
2018-06-13 09:50:00,138.96,139.34,138.92,139.26,11723.0,119.791,120.1185,119.7565,120.0496,11723.0
2018-06-13 09:55:00,139.23,139.49,139.2,139.23,42569.0,120.0237,120.2478,119.9979,120.0237,42569.0
2018-06-13 10:00:00,139.24,139.65,139.24,139.59,13430.0,120.0323,120.3858,120.0323,120.3341,13430.0
2018-06-13 10:05:00,139.59,139.71,139.53,139.67,64007.0,120.3341,120.4375,120.2823,120.403,64007.0
2018-06-13 10:10:00,139.66,139.88,139.56,139.57,38488.0,120.3944,120.584,120.3082,120.3168,38488.0
2018-06-13 10:15:00,139.56,139.65,139.47,139.52,26688.0,120.3082,120.3858,120.2306,120.2737,26688.0
2018-06-13 10:20:00,139.53,139.55,139.4,139.49,23038.0,120.2823,120.2996,120.1703,120.2478,23038.0
2018-06-13 10:25:00,139.48,139.54,139.46,139.48,14889.0,120.2392,120.2909,120.222,120.2392,14889.0
2018-06-13 10:30:00,139.51,139.53,139.35,139.52,20118.0,120.2651,120.2823,120.1272,120.2737,20118.0
2018-06-13 10:35:00,139.51,139.79,139.49,139.77,24435.0,120.2651,120.5065,120.2478,120.4892,24435.0
2018-06-13 10:40:00,139.76,140.0,139.74,139.94,14139.0,120.4806,120.6875,120.4634,120.6358,14139.0
2018-06-13 10:45:00,139.93,140.01,139.88,139.96,32463.0,120.6272,120.6961,120.584,120.653,32463.0
2018-06-13 10:50:00,139.97,140.3,139.97,140.3,19698.0,120.6616,120.9461,120.6616,120.9461,19698.0
2018-06-13 10:55:00,140.3,140.33,140.05,140.08,13328.0,120.9461,120.972,120.7306,120.7565,13328.0
2018-06-13 11:00:00,140.11,140.29,140.11,140.25,14203.0,120.7823,120.9375,120.7823,120.903,14203.0
2018-06-13 11:05:00,140.29,140.53,140.27,140.47,24808.0,120.9375,121.1444,120.9202,121.0927,24808.0
2018-06-13 11:10:00,140.44,140.46,140.3,140.4,34483.0,121.0668,121.084,120.9461,121.0323,34483.0
2018-06-13 11:15:00,140.43,140.76,140.41,140.71,24444.0,121.0582,121.3427,121.0409,121.2996,24444.0
2018-06-13 11:20:00,140.73,140.84,140.73,140.8,10588.0,121.3168,121.4116,121.3168,121.3771,10588.0
2018-06-13 11:25:00,140.82,140.9,140.73,140.83,12208.0,121.3944,121.4633,121.3168,121.403,12208.0
2018-06-13 11:30:00,140.81,140.81,140.51,140.72,26598.0,121.3858,121.3858,121.1271,121.3082,26598.0
2018-06-13 11:35:00,140.73,140.82,140.67,140.77,17793.0,121.3168,121.3944,121.2651,121.3513,17793.0
2018-06-13 11:40:00,140.77,140.91,140.77,140.83,37579.0,121.3513,121.472,121.3513,121.403,37579.0
2018-06-13 11:45:00,140.86,140.89,140.8,140.87,14928.0,121.4289,121.4547,121.3771,121.4375,14928.0
2018-06-13 11:50:00,140.88,140.88,140.59,140.59,14749.0,121.4461,121.4461,121.1961,121.1961,14749.0
2018-06-13 11:55:00,140.56,140.68,140.53,140.67,8326.0,121.1702,121.2737,121.1444,121.2651,8326.0
2018-06-13 12:00:00,140.67,140.71,140.61,140.63,46673.0,121.2651,121.2996,121.2133,121.2306,46673.0
2018-06-13 12:05:00,140.63,140.76,140.61,140.75,7731.0,121.2306,121.3427,121.2133,121.334,7731.0
2018-06-13 12:10:00,140.75,140.75,140.52,140.64,57518.0,121.334,121.334,121.1358,121.2392,57518.0
2018-06-13 12:15:00,140.65,140.69,140.52,140.52,9767.0,121.2478,121.2823,121.1358,121.1358,9767.0
2018-06-13 12:20:00,140.51,140.52,140.29,140.31,10222.0,121.1271,121.1358,120.9375,120.9547,10222.0
2018-06-13 12:25:00,140.31,140.35,140.31,140.33,4898.0,120.9547,120.9892,120.9547,120.972,4898.0
2018-06-13 12:30:00,140.34,140.4,140.32,140.38,9691.0,120.9806,121.0323,120.9634,121.0151,9691.0
2018-06-13 12:35:00,140.38,140.46,140.36,140.44,9635.0,121.0151,121.084,120.9978,121.0668,9635.0
2018-06-13 12:40:00,140.43,140.43,140.36,140.43,34211.0,121.0582,121.0582,120.9978,121.0582,34211.0
2018-06-13 12:45:00,140.44,140.46,140.31,140.32,10599.0,121.0668,121.084,120.9547,120.9634,10599.0
2018-06-13 12:50:00,140.3,140.32,140.23,140.27,19598.0,120.9461,120.9634,120.8858,120.9202,19598.0
2018-06-13 12:55:00,140.28,140.3,140.26,140.28,4023.0,120.9289,120.9461,120.9116,120.9289,4023.0
2018-06-13 13:00:00,140.26,140.31,140.22,140.31,5248.0,120.9116,120.9547,120.8771,120.9547,5248.0
2018-06-13 13:05:00,140.32,140.38,140.3,140.35,9085.0,120.9634,121.0151,120.9461,120.9892,9085.0
2018-06-13 13:10:00,140.35,140.38,140.32,140.35,9696.0,120.9892,121.0151,120.9634,120.9892,9696.0
2018-06-13 13:15:00,140.35,140.38,140.29,140.37,9268.0,120.9892,121.0151,120.9375,121.0065,9268.0
2018-06-13 13:20:00,140.38,140.38,140.25,140.25,18172.0,121.0151,121.0151,120.903,120.903,18172.0
2018-06-13 13:25:00,140.24,140.26,140.2,140.2,6714.0,120.8944,120.9116,120.8599,120.8599,6714.0
2018-06-13 13:30:00,140.19,140.23,140.19,140.19,7280.0,120.8513,120.8858,120.8513,120.8513,7280.0
2018-06-13 13:35:00,140.21,140.24,140.17,140.23,9624.0,120.8685,120.8944,120.834,120.8858,9624.0
2018-06-13 13:40:00,140.23,140.31,140.21,140.3,22203.0,120.8858,120.9547,120.8685,120.9461,22203.0
2018-06-13 13:45:00,140.3,140.33,140.28,140.3,11500.0,120.9461,120.972,120.9289,120.9461,11500.0
2018-06-13 13:50:00,140.31,140.33,140.26,140.29,24774.0,120.9547,120.972,120.9116,120.9375,24774.0
2018-06-13 13:55:00,140.33,140.34,140.26,140.26,20156.0,120.972,120.9806,120.9116,120.9116,20156.0
2018-06-13 14:00:00,140.26,140.26,139.92,139.92,84019.0,120.9116,120.9116,120.6185,120.6185,84019.0
2018-06-13 14:05:00,139.91,139.94,139.66,139.66,34070.0,120.6099,120.6358,120.3944,120.3944,34070.0
2018-06-13 14:10:00,139.7,140.04,139.7,139.96,32467.0,120.4289,120.722,120.4289,120.653,32467.0
2018-06-13 14:15:00,139.95,139.95,139.59,139.64,29026.0,120.6444,120.6444,120.3341,120.3772,29026.0
2018-06-13 14:20:00,139.66,139.66,139.41,139.43,18735.0,120.3944,120.3944,120.1789,120.1961,18735.0
2018-06-13 14:25:00,139.45,139.53,139.37,139.45,14702.0,120.2134,120.2823,120.1444,120.2134,14702.0
2018-06-13 14:30:00,139.42,139.49,139.15,139.47,22192.0,120.1875,120.2478,119.9547,120.2306,22192.0
2018-06-13 14:35:00,139.48,139.62,139.44,139.58,18825.0,120.2392,120.3599,120.2047,120.3254,18825.0
2018-06-13 14:40:00,139.6,139.74,139.6,139.72,25614.0,120.3427,120.4634,120.3427,120.4461,25614.0
2018-06-13 14:45:00,139.7,139.7,139.48,139.59,19258.0,120.4289,120.4289,120.2392,120.3341,19258.0
2018-06-13 14:50:00,139.61,139.85,139.59,139.85,17658.0,120.3513,120.5582,120.3341,120.5582,17658.0
2018-06-13 14:55:00,139.83,140.06,139.82,140.0,28090.0,120.5409,120.7392,120.5323,120.6875,28090.0
2018-06-13 15:00:00,140.02,140.18,140.01,140.15,50294.0,120.7047,120.8427,120.6961,120.8168,50294.0
2018-06-13 15:05:00,140.15,140.37,140.15,140.36,25665.0,120.8168,121.0065,120.8168,120.9978,25665.0
2018-06-13 15:10:00,140.35,140.62,140.34,140.52,26697.0,120.9892,121.222,120.9806,121.1358,26697.0
2018-06-13 15:15:00,140.55,140.65,140.43,140.52,26747.0,121.1616,121.2478,121.0582,121.1358,26747.0
2018-06-13 15:20:00,140.52,140.6,140.46,140.46,16640.0,121.1358,121.2047,121.084,121.084,16640.0
2018-06-13 15:25:00,140.46,140.54,140.17,140.29,30805.0,121.084,121.153,120.834,120.9375,30805.0
2018-06-13 15:30:00,140.29,140.29,140.08,140.09,32970.0,120.9375,120.9375,120.7565,120.7651,32970.0
2018-06-13 15:35:00,140.09,140.11,139.98,140.02,25003.0,120.7651,120.7823,120.6703,120.7047,25003.0
2018-06-13 15:40:00,140.03,140.1,139.98,140.05,36885.0,120.7134,120.7737,120.6703,120.7306,36885.0
2018-06-13 15:45:00,140.04,140.12,139.95,139.98,50018.0,120.722,120.7909,120.6444,120.6703,50018.0
2018-06-13 15:50:00,139.96,140.45,139.92,140.41,111502.0,120.653,121.0754,120.6185,121.0409,111502.0
2018-06-13 15:55:00,140.41,140.49,140.3,140.34,180506.0,121.0409,121.1099,120.9461,120.9806,180506.0
2018-06-14 09:30:00,140.95,140.98,140.26,140.71,30589.0,121.5064,121.5323,120.9116,121.2996,30589.0
2018-06-14 09:35:00,140.9,141.04,140.74,140.96,14687.0,121.4633,121.584,121.3254,121.5151,14687.0
2018-06-14 09:40:00,141.03,141.06,140.89,141.03,4030.0,121.5754,121.6013,121.4547,121.5754,4030.0
2018-06-14 09:45:00,141.04,141.1,140.87,141.01,8549.0,121.584,121.6358,121.4375,121.5582,8549.0
2018-06-14 09:50:00,140.98,141.13,140.92,140.93,32104.0,121.5323,121.6616,121.4806,121.4892,32104.0
2018-06-14 09:55:00,140.92,141.18,140.89,141.09,17476.0,121.4806,121.7047,121.4547,121.6271,17476.0
2018-06-14 10:00:00,141.11,141.46,141.1,141.43,10827.0,121.6444,121.9461,121.6358,121.9202,10827.0
2018-06-14 10:05:00,141.43,141.52,141.2,141.22,35040.0,121.9202,121.9978,121.722,121.7392,35040.0
2018-06-14 10:10:00,141.22,141.22,141.02,141.04,10141.0,121.7392,121.7392,121.5668,121.584,10141.0
2018-06-14 10:15:00,141.06,141.15,140.96,141.08,9474.0,121.6013,121.6789,121.5151,121.6185,9474.0
2018-06-14 10:20:00,141.08,141.2,141.0,141.03,10243.0,121.6185,121.722,121.5495,121.5754,10243.0
2018-06-14 10:25:00,141.02,141.19,141.01,141.06,12851.0,121.5668,121.7133,121.5582,121.6013,12851.0
2018-06-14 10:30:00,141.08,141.18,140.93,140.94,18789.0,121.6185,121.7047,121.4892,121.4978,18789.0
2018-06-14 10:35:00,140.92,140.92,140.56,140.62,19038.0,121.4806,121.4806,121.1702,121.222,19038.0
2018-06-14 10:40:00,140.56,140.8,140.56,140.75,7963.0,121.1702,121.3771,121.1702,121.334,7963.0
2018-06-14 10:45:00,140.74,140.98,140.74,140.91,18063.0,121.3254,121.5323,121.3254,121.472,18063.0
2018-06-14 10:50:00,140.91,141.03,140.91,141.0,11261.0,121.472,121.5754,121.472,121.5495,11261.0
2018-06-14 10:55:00,141.0,141.09,140.87,140.88,17355.0,121.5495,121.6271,121.4375,121.4461,17355.0
2018-06-14 11:00:00,140.87,140.94,140.73,140.89,19732.0,121.4375,121.4978,121.3168,121.4547,19732.0
2018-06-14 11:05:00,140.87,140.93,140.82,140.91,7705.0,121.4375,121.4892,121.3944,121.472,7705.0
2018-06-14 11:10:00,140.91,140.95,140.75,140.87,15422.0,121.472,121.5064,121.334,121.4375,15422.0
2018-06-14 11:15:00,140.82,141.0,140.79,140.86,15660.0,121.3944,121.5495,121.3685,121.4289,15660.0
2018-06-14 11:20:00,140.84,140.87,140.73,140.75,8493.0,121.4116,121.4375,121.3168,121.334,8493.0
2018-06-14 11:25:00,140.72,140.72,140.5,140.56,13470.0,121.3082,121.3082,121.1185,121.1702,13470.0
2018-06-14 11:30:00,140.56,140.62,140.47,140.49,19104.0,121.1702,121.222,121.0927,121.1099,19104.0
2018-06-14 11:35:00,140.51,140.64,140.48,140.61,12215.0,121.1271,121.2392,121.1013,121.2133,12215.0
2018-06-14 11:40:00,140.65,140.75,140.56,140.56,13659.0,121.2478,121.334,121.1702,121.1702,13659.0
2018-06-14 11:45:00,140.59,140.6,140.4,140.42,8858.0,121.1961,121.2047,121.0323,121.0496,8858.0
2018-06-14 11:50:00,140.42,140.46,140.39,140.41,7245.0,121.0496,121.084,121.0237,121.0409,7245.0
2018-06-14 11:55:00,140.42,140.56,140.41,140.52,13086.0,121.0496,121.1702,121.0409,121.1358,13086.0
2018-06-14 12:00:00,140.5,140.57,140.34,140.36,8150.0,121.1185,121.1789,120.9806,120.9978,8150.0
2018-06-14 12:05:00,140.36,140.44,140.31,140.44,7132.0,120.9978,121.0668,120.9547,121.0668,7132.0
2018-06-14 12:10:00,140.45,140.48,140.41,140.42,7033.0,121.0754,121.1013,121.0409,121.0496,7033.0
2018-06-14 12:15:00,140.43,140.47,140.31,140.36,15803.0,121.0582,121.0927,120.9547,120.9978,15803.0
2018-06-14 12:20:00,140.34,140.44,140.33,140.37,7446.0,120.9806,121.0668,120.972,121.0065,7446.0
2018-06-14 12:25:00,140.39,140.43,140.35,140.37,4872.0,121.0237,121.0582,120.9892,121.0065,4872.0
2018-06-14 12:30:00,140.35,140.46,140.35,140.46,13490.0,120.9892,121.084,120.9892,121.084,13490.0
2018-06-14 12:35:00,140.47,140.68,140.45,140.45,13334.0,121.0927,121.2737,121.0754,121.0754,13334.0
2018-06-14 12:40:00,140.45,140.47,140.39,140.39,5150.0,121.0754,121.0927,121.0237,121.0237,5150.0
2018-06-14 12:45:00,140.39,140.42,140.3,140.31,5830.0,121.0237,121.0496,120.9461,120.9547,5830.0
2018-06-14 12:50:00,140.33,140.4,140.31,140.4,4131.0,120.972,121.0323,120.9547,121.0323,4131.0
2018-06-14 12:55:00,140.39,140.4,140.32,140.4,5701.0,121.0237,121.0323,120.9634,121.0323,5701.0
2018-06-14 13:00:00,140.41,140.42,140.3,140.36,5394.0,121.0409,121.0496,120.9461,120.9978,5394.0
2018-06-14 13:05:00,140.36,140.42,140.32,140.4,6029.0,120.9978,121.0496,120.9634,121.0323,6029.0
2018-06-14 13:10:00,140.42,140.42,140.23,140.24,6800.0,121.0496,121.0496,120.8858,120.8944,6800.0
2018-06-14 13:15:00,140.23,140.5,140.17,140.21,35752.0,120.8858,121.1185,120.834,120.8685,35752.0
2018-06-14 13:20:00,140.21,140.28,140.19,140.28,8802.0,120.8685,120.9289,120.8513,120.9289,8802.0
2018-06-14 13:25:00,140.28,140.29,140.2,140.23,8249.0,120.9289,120.9375,120.8599,120.8858,8249.0
2018-06-14 13:30:00,140.24,140.47,140.22,140.47,10233.0,120.8944,121.0927,120.8771,121.0927,10233.0
2018-06-14 13:35:00,140.51,140.59,140.47,140.48,11163.0,121.1271,121.1961,121.0927,121.1013,11163.0
2018-06-14 13:40:00,140.47,140.54,140.45,140.46,10003.0,121.0927,121.153,121.0754,121.084,10003.0
2018-06-14 13:45:00,140.47,140.47,140.41,140.41,7585.0,121.0927,121.0927,121.0409,121.0409,7585.0
2018-06-14 13:50:00,140.42,140.47,140.4,140.44,12081.0,121.0496,121.0927,121.0323,121.0668,12081.0
2018-06-14 13:55:00,140.44,140.44,140.25,140.3,9928.0,121.0668,121.0668,120.903,120.9461,9928.0
2018-06-14 14:00:00,140.27,140.35,140.25,140.25,6802.0,120.9202,120.9892,120.903,120.903,6802.0
2018-06-14 14:05:00,140.25,140.28,140.22,140.27,3999.0,120.903,120.9289,120.8771,120.9202,3999.0
2018-06-14 14:10:00,140.25,140.36,140.23,140.28,8650.0,120.903,120.9978,120.8858,120.9289,8650.0
2018-06-14 14:15:00,140.28,140.29,140.15,140.25,5561.0,120.9289,120.9375,120.8168,120.903,5561.0
2018-06-14 14:20:00,140.26,140.32,140.23,140.29,4000.0,120.9116,120.9634,120.8858,120.9375,4000.0
2018-06-14 14:25:00,140.29,140.3,140.18,140.21,8350.0,120.9375,120.9461,120.8427,120.8685,8350.0
2018-06-14 14:30:00,140.21,140.22,140.14,140.16,7279.0,120.8685,120.8771,120.8082,120.8254,7279.0
2018-06-14 14:35:00,140.16,140.24,140.08,140.1,7348.0,120.8254,120.8944,120.7565,120.7737,7348.0
2018-06-14 14:40:00,140.1,140.18,140.1,140.14,4260.0,120.7737,120.8427,120.7737,120.8082,4260.0
2018-06-14 14:45:00,140.14,140.2,140.12,140.19,17369.0,120.8082,120.8599,120.7909,120.8513,17369.0
2018-06-14 14:50:00,140.19,140.19,140.05,140.07,15982.0,120.8513,120.8513,120.7306,120.7478,15982.0
2018-06-14 14:55:00,140.04,140.05,139.8,139.85,11599.0,120.722,120.7306,120.5151,120.5582,11599.0
2018-06-14 15:00:00,139.86,139.96,139.81,139.95,35275.0,120.5668,120.653,120.5237,120.6444,35275.0
2018-06-14 15:05:00,139.95,139.97,139.72,139.76,18145.0,120.6444,120.6616,120.4461,120.4806,18145.0
2018-06-14 15:10:00,139.73,139.85,139.73,139.83,12201.0,120.4547,120.5582,120.4547,120.5409,12201.0
2018-06-14 15:15:00,139.81,139.83,139.71,139.81,13862.0,120.5237,120.5409,120.4375,120.5237,13862.0
2018-06-14 15:20:00,139.81,139.9,139.8,139.88,12693.0,120.5237,120.6013,120.5151,120.584,12693.0
2018-06-14 15:25:00,139.87,139.91,139.8,139.84,13604.0,120.5754,120.6099,120.5151,120.5496,13604.0
2018-06-14 15:30:00,139.84,139.87,139.73,139.79,20204.0,120.5496,120.5754,120.4547,120.5065,20204.0
2018-06-14 15:35:00,139.79,139.79,139.71,139.76,17914.0,120.5065,120.5065,120.4375,120.4806,17914.0
2018-06-14 15:40:00,139.76,139.87,139.74,139.81,28005.0,120.4806,120.5754,120.4634,120.5237,28005.0
2018-06-14 15:45:00,139.81,139.83,139.74,139.78,25319.0,120.5237,120.5409,120.4634,120.4978,25319.0
2018-06-14 15:50:00,139.77,139.78,139.64,139.68,42150.0,120.4892,120.4978,120.3772,120.4116,42150.0
2018-06-14 15:55:00,139.68,139.87,139.66,139.83,107514.0,120.4116,120.5754,120.3944,120.5409,107514.0
2018-06-15 09:30:00,139.5,139.88,139.01,139.09,526788.0,120.2565,120.584,119.8341,119.903,526788.0
2018-06-15 09:35:00,139.08,139.28,138.36,138.38,17985.0,119.8944,120.0668,119.2737,119.291,17985.0
2018-06-15 09:40:00,138.46,138.63,138.11,138.11,17488.0,119.3599,119.5065,119.0582,119.0582,17488.0
2018-06-15 09:45:00,138.09,138.66,137.96,138.54,19369.0,119.041,119.5323,118.9289,119.4289,19369.0
2018-06-15 09:50:00,138.56,138.72,138.39,138.42,13897.0,119.4461,119.5841,119.2996,119.3254,13897.0
2018-06-15 09:55:00,138.4,138.64,138.39,138.61,15916.0,119.3082,119.5151,119.2996,119.4892,15916.0
2018-06-15 10:00:00,138.64,138.71,138.4,138.59,15070.0,119.5151,119.5754,119.3082,119.472,15070.0
2018-06-15 10:05:00,138.68,138.77,138.62,138.7,7909.0,119.5496,119.6272,119.4979,119.5668,7909.0
2018-06-15 10:10:00,138.75,138.85,138.7,138.79,10704.0,119.6099,119.6961,119.5668,119.6444,10704.0
2018-06-15 10:15:00,138.83,138.85,138.7,138.74,33376.0,119.6789,119.6961,119.5668,119.6013,33376.0
2018-06-15 10:20:00,138.7,138.81,138.64,138.64,13078.0,119.5668,119.6617,119.5151,119.5151,13078.0
2018-06-15 10:25:00,138.67,138.68,138.52,138.52,10430.0,119.541,119.5496,119.4117,119.4117,10430.0
2018-06-15 10:30:00,138.52,138.52,138.28,138.46,11090.0,119.4117,119.4117,119.2048,119.3599,11090.0
2018-06-15 10:35:00,138.44,138.59,138.32,138.37,25069.0,119.3427,119.472,119.2392,119.2823,25069.0
2018-06-15 10:40:00,138.38,138.44,138.27,138.27,77603.0,119.291,119.3427,119.1961,119.1961,77603.0
2018-06-15 10:45:00,138.27,138.84,138.27,138.76,17210.0,119.1961,119.6875,119.1961,119.6185,17210.0
2018-06-15 10:50:00,138.83,138.99,138.76,138.89,11346.0,119.6789,119.8168,119.6185,119.7306,11346.0
2018-06-15 10:55:00,138.89,139.02,138.79,138.81,14300.0,119.7306,119.8427,119.6444,119.6617,14300.0
2018-06-15 11:00:00,138.79,138.95,138.67,138.75,12207.0,119.6444,119.7823,119.541,119.6099,12207.0
2018-06-15 11:05:00,138.75,138.82,138.69,138.73,11635.0,119.6099,119.6703,119.5582,119.5927,11635.0
2018-06-15 11:10:00,138.73,138.95,138.73,138.91,6587.0,119.5927,119.7823,119.5927,119.7479,6587.0
2018-06-15 11:15:00,138.91,139.01,138.85,138.99,6898.0,119.7479,119.8341,119.6961,119.8168,6898.0
2018-06-15 11:20:00,139.01,139.21,138.99,139.21,7591.0,119.8341,120.0065,119.8168,120.0065,7591.0
2018-06-15 11:25:00,139.25,139.25,138.95,138.95,9571.0,120.041,120.041,119.7823,119.7823,9571.0
2018-06-15 11:30:00,138.95,138.97,138.78,138.9,11865.0,119.7823,119.7996,119.6358,119.7392,11865.0
2018-06-15 11:35:00,138.89,138.95,138.82,138.95,9480.0,119.7306,119.7823,119.6703,119.7823,9480.0
2018-06-15 11:40:00,138.96,139.21,138.96,139.15,12102.0,119.791,120.0065,119.791,119.9547,12102.0
2018-06-15 11:45:00,139.2,139.35,139.14,139.26,11311.0,119.9979,120.1272,119.9461,120.0496,11311.0
2018-06-15 11:50:00,139.25,139.44,139.22,139.43,6251.0,120.041,120.2047,120.0151,120.1961,6251.0
2018-06-15 11:55:00,139.5,139.76,139.5,139.71,9902.0,120.2565,120.4806,120.2565,120.4375,9902.0
2018-06-15 12:00:00,139.75,139.79,139.64,139.66,5617.0,120.472,120.5065,120.3772,120.3944,5617.0
2018-06-15 12:05:00,139.66,139.67,139.52,139.64,7100.0,120.3944,120.403,120.2737,120.3772,7100.0
2018-06-15 12:10:00,139.61,139.73,139.59,139.71,5576.0,120.3513,120.4547,120.3341,120.4375,5576.0
2018-06-15 12:15:00,139.71,139.82,139.69,139.82,5699.0,120.4375,120.5323,120.4203,120.5323,5699.0
2018-06-15 12:20:00,139.81,139.93,139.75,139.91,6231.0,120.5237,120.6272,120.472,120.6099,6231.0
2018-06-15 12:25:00,139.91,139.94,139.76,139.92,7267.0,120.6099,120.6358,120.4806,120.6185,7267.0
2018-06-15 12:30:00,139.94,139.97,139.86,139.89,7296.0,120.6358,120.6616,120.5668,120.5927,7296.0
2018-06-15 12:35:00,139.92,139.98,139.89,139.91,8433.0,120.6185,120.6703,120.5927,120.6099,8433.0
2018-06-15 12:40:00,139.91,139.94,139.75,139.75,8834.0,120.6099,120.6358,120.472,120.472,8834.0
2018-06-15 12:45:00,139.75,139.86,139.73,139.86,8620.0,120.472,120.5668,120.4547,120.5668,8620.0
2018-06-15 12:50:00,139.86,139.89,139.71,139.74,14108.0,120.5668,120.5927,120.4375,120.4634,14108.0
2018-06-15 12:55:00,139.75,139.97,139.7,139.89,70691.0,120.472,120.6616,120.4289,120.5927,70691.0
2018-06-15 13:00:00,139.9,139.9,139.66,139.66,23567.0,120.6013,120.6013,120.3944,120.3944,23567.0
2018-06-15 13:05:00,139.65,139.7,139.65,139.68,4299.0,120.3858,120.4289,120.3858,120.4116,4299.0
2018-06-15 13:10:00,139.7,139.7,139.57,139.58,8097.0,120.4289,120.4289,120.3168,120.3254,8097.0
2018-06-15 13:15:00,139.57,139.66,139.57,139.65,6914.0,120.3168,120.3944,120.3168,120.3858,6914.0
2018-06-15 13:20:00,139.62,139.66,139.47,139.5,8112.0,120.3599,120.3944,120.2306,120.2565,8112.0
2018-06-15 13:25:00,139.5,139.52,139.28,139.41,15532.0,120.2565,120.2737,120.0668,120.1789,15532.0
2018-06-15 13:30:00,139.4,139.41,139.34,139.4,5241.0,120.1703,120.1789,120.1185,120.1703,5241.0
2018-06-15 13:35:00,139.42,139.44,139.37,139.43,9352.0,120.1875,120.2047,120.1444,120.1961,9352.0
2018-06-15 13:40:00,139.43,139.45,139.31,139.37,7072.0,120.1961,120.2134,120.0927,120.1444,7072.0
2018-06-15 13:45:00,139.37,139.39,139.28,139.28,8491.0,120.1444,120.1616,120.0668,120.0668,8491.0
2018-06-15 13:50:00,139.27,139.31,139.22,139.28,11533.0,120.0582,120.0927,120.0151,120.0668,11533.0
2018-06-15 13:55:00,139.29,139.35,139.25,139.26,5604.0,120.0754,120.1272,120.041,120.0496,5604.0
2018-06-15 14:00:00,139.27,139.36,139.26,139.31,3620.0,120.0582,120.1358,120.0496,120.0927,3620.0
2018-06-15 14:05:00,139.29,139.4,139.27,139.4,5121.0,120.0754,120.1703,120.0582,120.1703,5121.0
2018-06-15 14:10:00,139.38,139.41,139.37,139.39,5224.0,120.153,120.1789,120.1444,120.1616,5224.0
2018-06-15 14:15:00,139.4,139.52,139.38,139.48,13960.0,120.1703,120.2737,120.153,120.2392,13960.0
2018-06-15 14:20:00,139.48,139.64,139.48,139.58,13546.0,120.2392,120.3772,120.2392,120.3254,13546.0
2018-06-15 14:25:00,139.56,139.64,139.53,139.62,6700.0,120.3082,120.3772,120.2823,120.3599,6700.0
2018-06-15 14:30:00,139.6,139.64,139.55,139.57,13425.0,120.3427,120.3772,120.2996,120.3168,13425.0
2018-06-15 14:35:00,139.55,139.65,139.55,139.59,29048.0,120.2996,120.3858,120.2996,120.3341,29048.0
2018-06-15 14:40:00,139.62,139.63,139.52,139.52,5467.0,120.3599,120.3685,120.2737,120.2737,5467.0
2018-06-15 14:45:00,139.52,139.6,139.51,139.51,9163.0,120.2737,120.3427,120.2651,120.2651,9163.0
2018-06-15 14:50:00,139.49,139.51,139.42,139.5,10272.0,120.2478,120.2651,120.1875,120.2565,10272.0
2018-06-15 14:55:00,139.5,139.53,139.39,139.39,10045.0,120.2565,120.2823,120.1616,120.1616,10045.0
2018-06-15 15:00:00,139.36,139.44,139.34,139.42,6100.0,120.1358,120.2047,120.1185,120.1875,6100.0
2018-06-15 15:05:00,139.42,139.44,139.4,139.42,7259.0,120.1875,120.2047,120.1703,120.1875,7259.0
2018-06-15 15:10:00,139.41,139.42,139.24,139.29,36946.0,120.1789,120.1875,120.0323,120.0754,36946.0
2018-06-15 15:15:00,139.28,139.35,139.16,139.18,29542.0,120.0668,120.1272,119.9634,119.9806,29542.0
2018-06-15 15:20:00,139.16,139.28,139.15,139.23,79649.0,119.9634,120.0668,119.9547,120.0237,79649.0
2018-06-15 15:25:00,139.24,139.38,139.13,139.34,44714.0,120.0323,120.153,119.9375,120.1185,44714.0
2018-06-15 15:30:00,139.33,139.36,139.23,139.27,30101.0,120.1099,120.1358,120.0237,120.0582,30101.0
2018-06-15 15:35:00,139.27,139.32,139.21,139.31,56000.0,120.0582,120.1013,120.0065,120.0927,56000.0
2018-06-15 15:40:00,139.3,139.54,139.24,139.52,54698.0,120.0841,120.2909,120.0323,120.2737,54698.0
2018-06-15 15:45:00,139.51,139.52,139.37,139.45,43817.0,120.2651,120.2737,120.1444,120.2134,43817.0
2018-06-15 15:50:00,139.51,139.59,139.42,139.46,46191.0,120.2651,120.3341,120.1875,120.222,46191.0
2018-06-15 15:55:00,139.49,139.67,139.47,139.56,134315.0,120.2478,120.403,120.2306,120.3082,134315.0
2018-06-18 09:30:00,138.55,138.77,138.33,138.35,20300.0,119.4375,119.6272,119.2479,119.2651,20300.0
2018-06-18 09:35:00,138.37,138.53,138.21,138.25,10338.0,119.2823,119.4203,119.1444,119.1789,10338.0
2018-06-18 09:40:00,138.25,138.31,138.11,138.31,10397.0,119.1789,119.2306,119.0582,119.2306,10397.0
2018-06-18 09:45:00,138.29,138.52,138.21,138.46,17308.0,119.2134,119.4117,119.1444,119.3599,17308.0
2018-06-18 09:50:00,138.47,138.47,138.04,138.09,24591.0,119.3686,119.3686,118.9979,119.041,24591.0
2018-06-18 09:55:00,138.09,138.13,137.85,137.85,20630.0,119.041,119.0755,118.8341,118.8341,20630.0
2018-06-18 10:00:00,137.87,137.96,137.8,137.89,18981.0,118.8513,118.9289,118.791,118.8686,18981.0
2018-06-18 10:05:00,137.87,138.13,137.84,138.05,7643.0,118.8513,119.0755,118.8255,119.0065,7643.0
2018-06-18 10:10:00,138.01,138.26,137.97,138.22,12945.0,118.972,119.1875,118.9375,119.153,12945.0
2018-06-18 10:15:00,138.21,138.32,138.19,138.22,27008.0,119.1444,119.2392,119.1272,119.153,27008.0
2018-06-18 10:20:00,138.22,138.48,138.2,138.48,10374.0,119.153,119.3772,119.1358,119.3772,10374.0
2018-06-18 10:25:00,138.5,138.9,138.46,138.82,13085.0,119.3944,119.7392,119.3599,119.6703,13085.0
2018-06-18 10:30:00,138.85,138.96,138.84,138.9,11867.0,119.6961,119.791,119.6875,119.7392,11867.0
2018-06-18 10:35:00,138.92,139.22,138.92,139.13,10546.0,119.7565,120.0151,119.7565,119.9375,10546.0
2018-06-18 10:40:00,139.13,139.23,138.86,139.08,32752.0,119.9375,120.0237,119.7048,119.8944,32752.0
2018-06-18 10:45:00,139.09,139.25,139.09,139.18,15831.0,119.903,120.041,119.903,119.9806,15831.0
2018-06-18 10:50:00,139.15,139.33,139.15,139.33,13305.0,119.9547,120.1099,119.9547,120.1099,13305.0
2018-06-18 10:55:00,139.34,139.41,139.28,139.32,7867.0,120.1185,120.1789,120.0668,120.1013,7867.0
2018-06-18 11:00:00,139.3,139.42,139.29,139.36,7216.0,120.0841,120.1875,120.0754,120.1358,7216.0
2018-06-18 11:05:00,139.36,139.39,139.13,139.23,13527.0,120.1358,120.1616,119.9375,120.0237,13527.0
2018-06-18 11:10:00,139.26,139.26,139.14,139.15,5860.0,120.0496,120.0496,119.9461,119.9547,5860.0
2018-06-18 11:15:00,139.14,139.28,139.11,139.23,13248.0,119.9461,120.0668,119.9203,120.0237,13248.0
2018-06-18 11:20:00,139.22,139.24,139.18,139.18,9247.0,120.0151,120.0323,119.9806,119.9806,9247.0
2018-06-18 11:25:00,139.17,139.18,139.08,139.13,6700.0,119.972,119.9806,119.8944,119.9375,6700.0
2018-06-18 11:30:00,139.14,139.21,139.13,139.15,9801.0,119.9461,120.0065,119.9375,119.9547,9801.0
2018-06-18 11:35:00,139.13,139.13,138.93,138.98,9662.0,119.9375,119.9375,119.7651,119.8082,9662.0
2018-06-18 11:40:00,138.98,139.07,138.94,139.03,9062.0,119.8082,119.8858,119.7737,119.8513,9062.0
2018-06-18 11:45:00,139.05,139.07,138.96,138.96,11836.0,119.8685,119.8858,119.791,119.791,11836.0
2018-06-18 11:50:00,138.98,139.07,138.98,139.02,16575.0,119.8082,119.8858,119.8082,119.8427,16575.0
2018-06-18 11:55:00,139.01,139.02,138.85,138.95,9452.0,119.8341,119.8427,119.6961,119.7823,9452.0
2018-06-18 12:00:00,138.96,139.01,138.9,138.95,8954.0,119.791,119.8341,119.7392,119.7823,8954.0
2018-06-18 12:05:00,138.95,139.04,138.92,138.98,7192.0,119.7823,119.8599,119.7565,119.8082,7192.0
2018-06-18 12:10:00,138.97,138.98,138.9,138.92,7400.0,119.7996,119.8082,119.7392,119.7565,7400.0
2018-06-18 12:15:00,138.92,138.93,138.75,138.78,10126.0,119.7565,119.7651,119.6099,119.6358,10126.0
2018-06-18 12:20:00,138.78,138.8,138.71,138.71,6656.0,119.6358,119.653,119.5754,119.5754,6656.0
2018-06-18 12:25:00,138.71,138.72,138.63,138.65,6100.0,119.5754,119.5841,119.5065,119.5237,6100.0
2018-06-18 12:30:00,138.65,138.69,138.59,138.6,12487.0,119.5237,119.5582,119.472,119.4806,12487.0
2018-06-18 12:35:00,138.59,138.62,138.54,138.6,7200.0,119.472,119.4979,119.4289,119.4806,7200.0
2018-06-18 12:40:00,138.59,138.72,138.58,138.61,7384.0,119.472,119.5841,119.4634,119.4892,7384.0
2018-06-18 12:45:00,138.63,138.76,138.63,138.76,5918.0,119.5065,119.6185,119.5065,119.6185,5918.0
2018-06-18 12:50:00,138.77,138.86,138.74,138.76,8848.0,119.6272,119.7048,119.6013,119.6185,8848.0
2018-06-18 12:55:00,138.77,138.79,138.72,138.79,10898.0,119.6272,119.6444,119.5841,119.6444,10898.0
2018-06-18 13:00:00,138.78,138.8,138.73,138.75,6652.0,119.6358,119.653,119.5927,119.6099,6652.0
2018-06-18 13:05:00,138.77,138.8,138.75,138.8,5364.0,119.6272,119.653,119.6099,119.653,5364.0
2018-06-18 13:10:00,138.81,138.82,138.76,138.77,7349.0,119.6617,119.6703,119.6185,119.6272,7349.0
2018-06-18 13:15:00,138.77,138.81,138.73,138.74,9514.0,119.6272,119.6617,119.5927,119.6013,9514.0
2018-06-18 13:20:00,138.75,138.86,138.74,138.78,8620.0,119.6099,119.7048,119.6013,119.6358,8620.0
2018-06-18 13:25:00,138.79,138.83,138.74,138.74,8048.0,119.6444,119.6789,119.6013,119.6013,8048.0
2018-06-18 13:30:00,138.75,138.81,138.73,138.8,10665.0,119.6099,119.6617,119.5927,119.653,10665.0
2018-06-18 13:35:00,138.81,138.82,138.73,138.73,8826.0,119.6617,119.6703,119.5927,119.5927,8826.0
2018-06-18 13:40:00,138.73,138.84,138.72,138.81,7853.0,119.5927,119.6875,119.5841,119.6617,7853.0
2018-06-18 13:45:00,138.79,138.79,138.71,138.71,6670.0,119.6444,119.6444,119.5754,119.5754,6670.0
2018-06-18 13:50:00,138.69,138.73,138.64,138.65,9700.0,119.5582,119.5927,119.5151,119.5237,9700.0
2018-06-18 13:55:00,138.64,138.64,138.52,138.55,12172.0,119.5151,119.5151,119.4117,119.4375,12172.0
2018-06-18 14:00:00,138.55,138.62,138.46,138.46,10258.0,119.4375,119.4979,119.3599,119.3599,10258.0
2018-06-18 14:05:00,138.42,138.59,138.42,138.57,11799.0,119.3254,119.472,119.3254,119.4548,11799.0
2018-06-18 14:10:00,138.58,138.64,138.56,138.6,11883.0,119.4634,119.5151,119.4461,119.4806,11883.0
2018-06-18 14:15:00,138.61,138.62,138.49,138.53,48722.0,119.4892,119.4979,119.3858,119.4203,48722.0
2018-06-18 14:20:00,138.52,138.55,138.5,138.51,27531.0,119.4117,119.4375,119.3944,119.403,27531.0
2018-06-18 14:25:00,138.52,138.52,138.44,138.46,17793.0,119.4117,119.4117,119.3427,119.3599,17793.0
2018-06-18 14:30:00,138.46,138.52,138.46,138.5,14488.0,119.3599,119.4117,119.3599,119.3944,14488.0
2018-06-18 14:35:00,138.52,138.54,138.51,138.53,16328.0,119.4117,119.4289,119.403,119.4203,16328.0
2018-06-18 14:40:00,138.53,138.62,138.51,138.59,35928.0,119.4203,119.4979,119.403,119.472,35928.0
2018-06-18 14:45:00,138.58,138.58,138.52,138.52,19172.0,119.4634,119.4634,119.4117,119.4117,19172.0
2018-06-18 14:50:00,138.53,138.55,138.5,138.52,14793.0,119.4203,119.4375,119.3944,119.4117,14793.0
2018-06-18 14:55:00,138.53,138.58,138.47,138.51,17400.0,119.4203,119.4634,119.3686,119.403,17400.0
2018-06-18 15:00:00,138.51,138.52,138.46,138.49,15207.0,119.403,119.4117,119.3599,119.3858,15207.0
2018-06-18 15:05:00,138.49,138.59,138.49,138.57,10877.0,119.3858,119.472,119.3858,119.4548,10877.0
2018-06-18 15:10:00,138.59,138.67,138.56,138.6,22102.0,119.472,119.541,119.4461,119.4806,22102.0
2018-06-18 15:15:00,138.61,138.72,138.59,138.72,11205.0,119.4892,119.5841,119.472,119.5841,11205.0
2018-06-18 15:20:00,138.73,138.82,138.73,138.77,15960.0,119.5927,119.6703,119.5927,119.6272,15960.0
2018-06-18 15:25:00,138.79,138.85,138.78,138.8,9990.0,119.6444,119.6961,119.6358,119.653,9990.0
2018-06-18 15:30:00,138.8,138.9,138.77,138.85,18864.0,119.653,119.7392,119.6272,119.6961,18864.0
2018-06-18 15:35:00,138.85,138.86,138.74,138.75,14121.0,119.6961,119.7048,119.6013,119.6099,14121.0
2018-06-18 15:40:00,138.75,138.78,138.66,138.78,31711.0,119.6099,119.6358,119.5323,119.6358,31711.0
2018-06-18 15:45:00,138.78,138.78,138.68,138.75,55194.0,119.6358,119.6358,119.5496,119.6099,55194.0
2018-06-18 15:50:00,138.75,139.03,138.7,139.0,76741.0,119.6099,119.8513,119.5668,119.8254,76741.0
2018-06-18 15:55:00,139.0,139.15,138.95,138.99,97573.0,119.8254,119.9547,119.7823,119.8168,97573.0
2018-06-19 09:30:00,137.44,138.22,137.44,138.19,27225.0,118.4806,119.153,118.4806,119.1272,27225.0
2018-06-19 09:35:00,138.14,138.29,137.99,138.18,7559.0,119.0841,119.2134,118.9548,119.1186,7559.0
2018-06-19 09:40:00,138.21,138.39,138.18,138.28,8410.0,119.1444,119.2996,119.1186,119.2048,8410.0
2018-06-19 09:45:00,138.33,138.65,138.32,138.48,11080.0,119.2479,119.5237,119.2392,119.3772,11080.0
2018-06-19 09:50:00,138.49,138.49,138.14,138.14,5151.0,119.3858,119.3858,119.0841,119.0841,5151.0
2018-06-19 09:55:00,138.16,138.27,138.15,138.16,6303.0,119.1013,119.1961,119.0927,119.1013,6303.0
2018-06-19 10:00:00,138.16,138.21,137.95,137.95,15716.0,119.1013,119.1444,118.9203,118.9203,15716.0
2018-06-19 10:05:00,137.96,138.15,137.9,137.97,27948.0,118.9289,119.0927,118.8772,118.9375,27948.0
2018-06-19 10:10:00,137.94,138.11,137.85,138.01,6973.0,118.9117,119.0582,118.8341,118.972,6973.0
2018-06-19 10:15:00,138.02,138.11,137.86,138.06,8523.0,118.9806,119.0582,118.8427,119.0151,8523.0
2018-06-19 10:20:00,138.04,138.05,137.8,137.88,9079.0,118.9979,119.0065,118.791,118.8599,9079.0
2018-06-19 10:25:00,137.89,137.97,137.84,137.85,7174.0,118.8686,118.9375,118.8255,118.8341,7174.0
2018-06-19 10:30:00,137.89,138.06,137.8,137.94,11419.0,118.8686,119.0151,118.791,118.9117,11419.0
2018-06-19 10:35:00,137.96,138.12,137.95,138.02,13021.0,118.9289,119.0668,118.9203,118.9806,13021.0
2018-06-19 10:40:00,138.01,138.18,137.95,138.02,17713.0,118.972,119.1186,118.9203,118.9806,17713.0
2018-06-19 10:45:00,138.04,138.47,137.97,138.45,12524.0,118.9979,119.3686,118.9375,119.3513,12524.0
2018-06-19 10:50:00,138.46,138.48,138.24,138.3,20588.0,119.3599,119.3772,119.1703,119.222,20588.0
2018-06-19 10:55:00,138.31,138.41,138.25,138.31,31081.0,119.2306,119.3168,119.1789,119.2306,31081.0
2018-06-19 11:00:00,138.31,138.37,138.22,138.22,13060.0,119.2306,119.2823,119.153,119.153,13060.0
2018-06-19 11:05:00,138.2,138.23,138.1,138.15,21900.0,119.1358,119.1617,119.0496,119.0927,21900.0
2018-06-19 11:10:00,138.15,138.39,138.09,138.37,21601.0,119.0927,119.2996,119.041,119.2823,21601.0
2018-06-19 11:15:00,138.38,138.6,138.35,138.53,11797.0,119.291,119.4806,119.2651,119.4203,11797.0
2018-06-19 11:20:00,138.52,138.62,138.48,138.55,11635.0,119.4117,119.4979,119.3772,119.4375,11635.0
2018-06-19 11:25:00,138.58,138.68,138.57,138.63,9857.0,119.4634,119.5496,119.4548,119.5065,9857.0
2018-06-19 11:30:00,138.63,138.73,138.62,138.63,7576.0,119.5065,119.5927,119.4979,119.5065,7576.0
2018-06-19 11:35:00,138.63,138.69,138.6,138.66,5700.0,119.5065,119.5582,119.4806,119.5323,5700.0
2018-06-19 11:40:00,138.66,138.71,138.59,138.68,14758.0,119.5323,119.5754,119.472,119.5496,14758.0
2018-06-19 11:45:00,138.7,138.85,138.67,138.81,12928.0,119.5668,119.6961,119.541,119.6617,12928.0
2018-06-19 11:50:00,138.81,138.81,138.71,138.73,12814.0,119.6617,119.6617,119.5754,119.5927,12814.0
2018-06-19 11:55:00,138.73,138.79,138.62,138.63,11028.0,119.5927,119.6444,119.4979,119.5065,11028.0
2018-06-19 12:00:00,138.65,138.65,138.46,138.5,13792.0,119.5237,119.5237,119.3599,119.3944,13792.0
2018-06-19 12:05:00,138.47,138.62,138.47,138.59,6828.0,119.3686,119.4979,119.3686,119.472,6828.0
2018-06-19 12:10:00,138.6,138.6,138.43,138.45,8353.0,119.4806,119.4806,119.3341,119.3513,8353.0
2018-06-19 12:15:00,138.42,138.52,138.35,138.51,24555.0,119.3254,119.4117,119.2651,119.403,24555.0
2018-06-19 12:20:00,138.54,138.54,138.43,138.44,7050.0,119.4289,119.4289,119.3341,119.3427,7050.0
2018-06-19 12:25:00,138.46,138.46,138.32,138.34,8100.0,119.3599,119.3599,119.2392,119.2565,8100.0
2018-06-19 12:30:00,138.35,138.49,138.35,138.47,7887.0,119.2651,119.3858,119.2651,119.3686,7887.0
2018-06-19 12:35:00,138.47,138.48,138.42,138.43,13037.0,119.3686,119.3772,119.3254,119.3341,13037.0
2018-06-19 12:40:00,138.41,138.41,138.34,138.41,4300.0,119.3168,119.3168,119.2565,119.3168,4300.0
2018-06-19 12:45:00,138.41,138.45,138.38,138.4,6225.0,119.3168,119.3513,119.291,119.3082,6225.0
2018-06-19 12:50:00,138.38,138.44,138.32,138.36,7537.0,119.291,119.3427,119.2392,119.2737,7537.0
2018-06-19 12:55:00,138.35,138.47,138.35,138.41,9263.0,119.2651,119.3686,119.2651,119.3168,9263.0
2018-06-19 13:00:00,138.4,138.41,138.28,138.3,17184.0,119.3082,119.3168,119.2048,119.222,17184.0
2018-06-19 13:05:00,138.27,138.31,138.2,138.25,4446.0,119.1961,119.2306,119.1358,119.1789,4446.0
2018-06-19 13:10:00,138.25,138.25,138.1,138.17,8732.0,119.1789,119.1789,119.0496,119.1099,8732.0
2018-06-19 13:15:00,138.2,138.23,138.1,138.11,7084.0,119.1358,119.1617,119.0496,119.0582,7084.0
2018-06-19 13:20:00,138.1,138.18,138.03,138.03,10142.0,119.0496,119.1186,118.9892,118.9892,10142.0
2018-06-19 13:25:00,138.03,138.08,137.98,138.03,4830.0,118.9892,119.0324,118.9461,118.9892,4830.0
2018-06-19 13:30:00,138.04,138.04,137.93,137.94,5200.0,118.9979,118.9979,118.903,118.9117,5200.0
2018-06-19 13:35:00,137.95,138.18,137.94,138.18,11902.0,118.9203,119.1186,118.9117,119.1186,11902.0
2018-06-19 13:40:00,138.19,138.25,138.18,138.25,6374.0,119.1272,119.1789,119.1186,119.1789,6374.0
2018-06-19 13:45:00,138.26,138.4,138.25,138.39,10557.0,119.1875,119.3082,119.1789,119.2996,10557.0
2018-06-19 13:50:00,138.38,138.41,138.12,138.24,17164.0,119.291,119.3168,119.0668,119.1703,17164.0
2018-06-19 13:55:00,138.25,138.28,138.17,138.28,5500.0,119.1789,119.2048,119.1099,119.2048,5500.0
2018-06-19 14:00:00,138.29,138.38,138.28,138.37,11060.0,119.2134,119.291,119.2048,119.2823,11060.0
2018-06-19 14:05:00,138.38,138.4,138.12,138.12,39848.0,119.291,119.3082,119.0668,119.0668,39848.0
2018-06-19 14:10:00,138.15,138.36,138.08,138.36,68082.0,119.0927,119.2737,119.0324,119.2737,68082.0
2018-06-19 14:15:00,138.34,138.48,138.3,138.43,9540.0,119.2565,119.3772,119.222,119.3341,9540.0
2018-06-19 14:20:00,138.41,138.47,138.4,138.46,7392.0,119.3168,119.3686,119.3082,119.3599,7392.0
2018-06-19 14:25:00,138.46,138.48,138.32,138.36,11139.0,119.3599,119.3772,119.2392,119.2737,11139.0
2018-06-19 14:30:00,138.38,138.42,138.35,138.4,4985.0,119.291,119.3254,119.2651,119.3082,4985.0
2018-06-19 14:35:00,138.41,138.45,138.41,138.44,6603.0,119.3168,119.3513,119.3168,119.3427,6603.0
2018-06-19 14:40:00,138.44,138.63,138.4,138.58,17857.0,119.3427,119.5065,119.3082,119.4634,17857.0
2018-06-19 14:45:00,138.58,138.63,138.53,138.56,22419.0,119.4634,119.5065,119.4203,119.4461,22419.0
2018-06-19 14:50:00,138.56,138.61,138.46,138.55,12792.0,119.4461,119.4892,119.3599,119.4375,12792.0
2018-06-19 14:55:00,138.56,138.67,138.55,138.59,13686.0,119.4461,119.541,119.4375,119.472,13686.0
2018-06-19 15:00:00,138.61,138.62,138.53,138.57,24132.0,119.4892,119.4979,119.4203,119.4548,24132.0
2018-06-19 15:05:00,138.57,138.6,138.51,138.51,8312.0,119.4548,119.4806,119.403,119.403,8312.0
2018-06-19 15:10:00,138.51,138.62,138.51,138.59,6692.0,119.403,119.4979,119.403,119.472,6692.0
2018-06-19 15:15:00,138.6,138.6,138.44,138.45,9277.0,119.4806,119.4806,119.3427,119.3513,9277.0
2018-06-19 15:20:00,138.45,138.53,138.41,138.45,6219.0,119.3513,119.4203,119.3168,119.3513,6219.0
2018-06-19 15:25:00,138.44,138.53,138.43,138.48,8124.0,119.3427,119.4203,119.3341,119.3772,8124.0
2018-06-19 15:30:00,138.5,138.53,138.49,138.52,14055.0,119.3944,119.4203,119.3858,119.4117,14055.0
2018-06-19 15:35:00,138.5,138.57,138.45,138.54,11817.0,119.3944,119.4548,119.3513,119.4289,11817.0
2018-06-19 15:40:00,138.51,138.53,138.43,138.52,14150.0,119.403,119.4203,119.3341,119.4117,14150.0
2018-06-19 15:45:00,138.52,138.52,138.36,138.46,17551.0,119.4117,119.4117,119.2737,119.3599,17551.0
2018-06-19 15:50:00,138.46,138.58,138.46,138.54,29875.0,119.3599,119.4634,119.3599,119.4289,29875.0
2018-06-19 15:55:00,138.55,138.67,138.55,138.61,88786.0,119.4375,119.541,119.4375,119.4892,88786.0
2018-06-20 09:30:00,138.54,139.1,138.54,138.99,33415.0,119.4289,119.9116,119.4289,119.8168,33415.0
2018-06-20 09:35:00,139.0,139.21,138.89,139.06,15623.0,119.8254,120.0065,119.7306,119.8772,15623.0
2018-06-20 09:40:00,139.0,139.24,138.97,139.15,13504.0,119.8254,120.0323,119.7996,119.9547,13504.0
2018-06-20 09:45:00,139.18,139.2,138.55,138.62,16165.0,119.9806,119.9979,119.4375,119.4979,16165.0
2018-06-20 09:50:00,138.67,138.87,138.65,138.77,24383.0,119.541,119.7134,119.5237,119.6272,24383.0
2018-06-20 09:55:00,138.76,138.81,138.65,138.72,19717.0,119.6185,119.6617,119.5237,119.5841,19717.0
2018-06-20 10:00:00,138.71,138.79,138.64,138.7,13300.0,119.5754,119.6444,119.5151,119.5668,13300.0
2018-06-20 10:05:00,138.7,138.75,138.65,138.7,8545.0,119.5668,119.6099,119.5237,119.5668,8545.0
2018-06-20 10:10:00,138.65,138.69,138.36,138.36,15220.0,119.5237,119.5582,119.2737,119.2737,15220.0
2018-06-20 10:15:00,138.35,138.42,138.33,138.33,12905.0,119.2651,119.3254,119.2479,119.2479,12905.0
2018-06-20 10:20:00,138.34,138.4,138.08,138.13,13379.0,119.2565,119.3082,119.0324,119.0755,13379.0
2018-06-20 10:25:00,138.11,138.15,137.91,137.95,20127.0,119.0582,119.0927,118.8858,118.9203,20127.0
2018-06-20 10:30:00,137.98,138.17,137.89,138.17,21608.0,118.9461,119.1099,118.8686,119.1099,21608.0
2018-06-20 10:35:00,138.16,138.42,138.04,138.36,66072.0,119.1013,119.3254,118.9979,119.2737,66072.0
2018-06-20 10:40:00,138.38,138.75,138.38,138.63,55022.0,119.291,119.6099,119.291,119.5065,55022.0
2018-06-20 10:45:00,138.64,138.68,138.57,138.59,22288.0,119.5151,119.5496,119.4548,119.472,22288.0
2018-06-20 10:50:00,138.57,138.6,138.4,138.5,13313.0,119.4548,119.4806,119.3082,119.3944,13313.0
2018-06-20 10:55:00,138.49,138.54,138.45,138.49,11758.0,119.3858,119.4289,119.3513,119.3858,11758.0
2018-06-20 11:00:00,138.49,138.52,138.45,138.5,20604.0,119.3858,119.4117,119.3513,119.3944,20604.0
2018-06-20 11:05:00,138.5,138.52,138.46,138.48,16832.0,119.3944,119.4117,119.3599,119.3772,16832.0
2018-06-20 11:10:00,138.5,138.5,138.36,138.48,11332.0,119.3944,119.3944,119.2737,119.3772,11332.0
2018-06-20 11:15:00,138.48,138.5,138.42,138.45,9577.0,119.3772,119.3944,119.3254,119.3513,9577.0
2018-06-20 11:20:00,138.48,138.5,138.37,138.41,18819.0,119.3772,119.3944,119.2823,119.3168,18819.0
2018-06-20 11:25:00,138.41,138.41,138.37,138.4,5743.0,119.3168,119.3168,119.2823,119.3082,5743.0
2018-06-20 11:30:00,138.42,138.46,138.1,138.15,30840.0,119.3254,119.3599,119.0496,119.0927,30840.0
2018-06-20 11:35:00,138.19,138.31,138.16,138.27,5642.0,119.1272,119.2306,119.1013,119.1961,5642.0
2018-06-20 11:40:00,138.27,138.27,137.99,138.01,16610.0,119.1961,119.1961,118.9548,118.972,16610.0
2018-06-20 11:45:00,138.01,138.05,137.94,137.94,10442.0,118.972,119.0065,118.9117,118.9117,10442.0
2018-06-20 11:50:00,137.94,137.98,137.88,137.89,11620.0,118.9117,118.9461,118.8599,118.8686,11620.0
2018-06-20 11:55:00,137.9,137.99,137.86,137.97,7945.0,118.8772,118.9548,118.8427,118.9375,7945.0
2018-06-20 12:00:00,137.99,138.08,137.93,137.95,20221.0,118.9548,119.0324,118.903,118.9203,20221.0
2018-06-20 12:05:00,137.94,138.02,137.91,137.91,15643.0,118.9117,118.9806,118.8858,118.8858,15643.0
2018-06-20 12:10:00,137.95,138.02,137.94,138.0,6638.0,118.9203,118.9806,118.9117,118.9634,6638.0
2018-06-20 12:15:00,138.0,138.03,137.91,137.99,8659.0,118.9634,118.9892,118.8858,118.9548,8659.0
2018-06-20 12:20:00,138.0,138.11,137.99,138.08,23424.0,118.9634,119.0582,118.9548,119.0324,23424.0
2018-06-20 12:25:00,138.06,138.06,137.97,138.03,7773.0,119.0151,119.0151,118.9375,118.9892,7773.0
2018-06-20 12:30:00,138.03,138.03,137.93,138.0,7680.0,118.9892,118.9892,118.903,118.9634,7680.0
2018-06-20 12:35:00,138.0,138.05,137.97,137.97,11439.0,118.9634,119.0065,118.9375,118.9375,11439.0
2018-06-20 12:40:00,137.98,138.09,137.93,138.06,12456.0,118.9461,119.041,118.903,119.0151,12456.0
2018-06-20 12:45:00,138.06,138.14,138.05,138.09,24859.0,119.0151,119.0841,119.0065,119.041,24859.0
2018-06-20 12:50:00,138.09,138.1,137.99,138.02,13522.0,119.041,119.0496,118.9548,118.9806,13522.0
2018-06-20 12:55:00,138.01,138.04,137.94,138.0,16877.0,118.972,118.9979,118.9117,118.9634,16877.0
2018-06-20 13:00:00,138.0,138.01,137.94,137.97,5794.0,118.9634,118.972,118.9117,118.9375,5794.0
2018-06-20 13:05:00,138.0,138.03,137.97,137.97,7338.0,118.9634,118.9892,118.9375,118.9375,7338.0
2018-06-20 13:10:00,137.98,137.98,137.93,137.94,7000.0,118.9461,118.9461,118.903,118.9117,7000.0
2018-06-20 13:15:00,137.93,138.03,137.92,137.97,11861.0,118.903,118.9892,118.8944,118.9375,11861.0
2018-06-20 13:20:00,137.97,138.0,137.96,137.99,7300.0,118.9375,118.9634,118.9289,118.9548,7300.0
2018-06-20 13:25:00,137.98,137.98,137.9,137.92,10855.0,118.9461,118.9461,118.8772,118.8944,10855.0
2018-06-20 13:30:00,137.95,138.0,137.94,137.98,4998.0,118.9203,118.9634,118.9117,118.9461,4998.0
2018-06-20 13:35:00,138.0,138.02,137.94,137.94,5390.0,118.9634,118.9806,118.9117,118.9117,5390.0
2018-06-20 13:40:00,137.95,138.0,137.94,137.98,3242.0,118.9203,118.9634,118.9117,118.9461,3242.0
2018-06-20 13:45:00,137.99,138.0,137.94,137.94,13578.0,118.9548,118.9634,118.9117,118.9117,13578.0
2018-06-20 13:50:00,137.95,137.96,137.88,137.96,12927.0,118.9203,118.9289,118.8599,118.9289,12927.0
2018-06-20 13:55:00,137.94,137.95,137.88,137.89,7700.0,118.9117,118.9203,118.8599,118.8686,7700.0
2018-06-20 14:00:00,137.89,137.89,137.77,137.87,8546.0,118.8686,118.8686,118.7651,118.8513,8546.0
2018-06-20 14:05:00,137.89,137.97,137.84,137.95,10421.0,118.8686,118.9375,118.8255,118.9203,10421.0
2018-06-20 14:10:00,137.95,138.08,137.91,138.08,10188.0,118.9203,119.0324,118.8858,119.0324,10188.0
2018-06-20 14:15:00,138.08,138.2,138.05,138.17,19969.0,119.0324,119.1358,119.0065,119.1099,19969.0
2018-06-20 14:20:00,138.18,138.18,138.08,138.08,10829.0,119.1186,119.1186,119.0324,119.0324,10829.0
2018-06-20 14:25:00,138.1,138.1,137.94,137.98,35178.0,119.0496,119.0496,118.9117,118.9461,35178.0
2018-06-20 14:30:00,138.0,138.02,137.95,137.99,7939.0,118.9634,118.9806,118.9203,118.9548,7939.0
2018-06-20 14:35:00,137.97,138.04,137.96,137.97,7421.0,118.9375,118.9979,118.9289,118.9375,7421.0
2018-06-20 14:40:00,137.97,138.02,137.94,137.94,8844.0,118.9375,118.9806,118.9117,118.9117,8844.0
2018-06-20 14:45:00,137.94,138.0,137.9,138.0,15583.0,118.9117,118.9634,118.8772,118.9634,15583.0
2018-06-20 14:50:00,138.0,138.01,137.91,137.95,16529.0,118.9634,118.972,118.8858,118.9203,16529.0
2018-06-20 14:55:00,137.99,138.01,137.84,137.94,16307.0,118.9548,118.972,118.8255,118.9117,16307.0
2018-06-20 15:00:00,137.93,137.97,137.89,137.94,21212.0,118.903,118.9375,118.8686,118.9117,21212.0
2018-06-20 15:05:00,137.94,137.94,137.82,137.86,13676.0,118.9117,118.9117,118.8082,118.8427,13676.0
2018-06-20 15:10:00,137.85,137.85,137.79,137.83,9891.0,118.8341,118.8341,118.7824,118.8168,9891.0
2018-06-20 15:15:00,137.83,137.86,137.83,137.85,14866.0,118.8168,118.8427,118.8168,118.8341,14866.0
2018-06-20 15:20:00,137.84,137.85,137.71,137.75,34652.0,118.8255,118.8341,118.7134,118.7479,34652.0
2018-06-20 15:25:00,137.75,137.82,137.74,137.81,12692.0,118.7479,118.8082,118.7393,118.7996,12692.0
2018-06-20 15:30:00,137.81,137.86,137.79,137.81,22954.0,118.7996,118.8427,118.7824,118.7996,22954.0
2018-06-20 15:35:00,137.81,137.83,137.76,137.81,51378.0,118.7996,118.8168,118.7565,118.7996,51378.0
2018-06-20 15:40:00,137.81,137.81,137.73,137.75,32493.0,118.7996,118.7996,118.7306,118.7479,32493.0
2018-06-20 15:45:00,137.75,137.79,137.74,137.75,39958.0,118.7479,118.7824,118.7393,118.7479,39958.0
2018-06-20 15:50:00,137.75,137.78,137.7,137.75,52276.0,118.7479,118.7737,118.7048,118.7479,52276.0
2018-06-20 15:55:00,137.75,137.81,137.74,137.81,120618.0,118.7479,118.7996,118.7393,118.7996,120618.0
2018-06-21 09:30:00,137.79,137.79,137.41,137.43,23129.0,118.7824,118.7824,118.4548,118.472,23129.0
2018-06-21 09:35:00,137.47,137.81,137.43,137.78,3410.0,118.5065,118.7996,118.472,118.7737,3410.0
2018-06-21 09:40:00,137.99,138.11,137.83,137.93,9961.0,118.9548,119.0582,118.8168,118.903,9961.0
2018-06-21 09:45:00,138.02,138.03,137.72,137.72,10702.0,118.9806,118.9892,118.722,118.722,10702.0
2018-06-21 09:50:00,137.7,137.85,137.52,137.66,11797.0,118.7048,118.8341,118.5496,118.6703,11797.0
2018-06-21 09:55:00,137.67,137.78,137.5,137.5,8600.0,118.6789,118.7737,118.5324,118.5324,8600.0
2018-06-21 10:00:00,137.5,137.54,137.24,137.27,15538.0,118.5324,118.5668,118.3082,118.3341,15538.0
2018-06-21 10:05:00,137.26,137.3,136.88,137.07,14029.0,118.3255,118.3599,117.9979,118.1617,14029.0
2018-06-21 10:10:00,137.08,137.22,137.08,137.18,11404.0,118.1703,118.291,118.1703,118.2565,11404.0
2018-06-21 10:15:00,137.23,137.28,136.85,136.85,14662.0,118.2996,118.3427,117.972,117.972,14662.0
2018-06-21 10:20:00,136.85,136.85,136.63,136.74,12569.0,117.972,117.972,117.7824,117.8772,12569.0
2018-06-21 10:25:00,136.77,136.77,136.65,136.73,10815.0,117.9031,117.9031,117.7996,117.8686,10815.0
2018-06-21 10:30:00,136.79,136.91,136.72,136.78,9307.0,117.9203,118.0237,117.86,117.9117,9307.0
2018-06-21 10:35:00,136.78,136.78,136.57,136.61,11837.0,117.9117,117.9117,117.7307,117.7651,11837.0
2018-06-21 10:40:00,136.59,136.71,136.54,136.63,5662.0,117.7479,117.8513,117.7048,117.7824,5662.0
2018-06-21 10:45:00,136.63,136.78,136.58,136.7,12913.0,117.7824,117.9117,117.7393,117.8427,12913.0
2018-06-21 10:50:00,136.76,136.9,136.73,136.84,6947.0,117.8944,118.0151,117.8686,117.9634,6947.0
2018-06-21 10:55:00,136.81,136.93,136.78,136.83,15445.0,117.9375,118.041,117.9117,117.9548,15445.0
2018-06-21 11:00:00,136.81,137.14,136.77,137.14,12968.0,117.9375,118.222,117.9031,118.222,12968.0
2018-06-21 11:05:00,137.12,137.18,137.01,137.07,8565.0,118.2048,118.2565,118.11,118.1617,8565.0
2018-06-21 11:10:00,137.11,137.15,136.87,137.05,7502.0,118.1962,118.2306,117.9893,118.1444,7502.0
2018-06-21 11:15:00,137.1,137.13,136.97,137.03,13300.0,118.1875,118.2134,118.0755,118.1272,13300.0
2018-06-21 11:20:00,137.03,137.04,136.9,136.93,10278.0,118.1272,118.1358,118.0151,118.041,10278.0
2018-06-21 11:25:00,136.89,137.05,136.89,136.98,5431.0,118.0065,118.1444,118.0065,118.0841,5431.0
2018-06-21 11:30:00,136.97,137.13,136.97,137.11,9714.0,118.0755,118.2134,118.0755,118.1962,9714.0
2018-06-21 11:35:00,137.11,137.17,137.08,137.15,12173.0,118.1962,118.2479,118.1703,118.2306,12173.0
2018-06-21 11:40:00,137.14,137.26,137.09,137.26,9358.0,118.222,118.3255,118.1789,118.3255,9358.0
2018-06-21 11:45:00,137.27,137.27,137.19,137.24,17945.0,118.3341,118.3341,118.2651,118.3082,17945.0
2018-06-21 11:50:00,137.25,137.31,137.18,137.26,27321.0,118.3168,118.3686,118.2565,118.3255,27321.0
2018-06-21 11:55:00,137.24,137.37,137.21,137.33,73742.0,118.3082,118.4203,118.2824,118.3858,73742.0
2018-06-21 12:00:00,137.35,137.47,137.27,137.31,94308.0,118.4031,118.5065,118.3341,118.3686,94308.0
2018-06-21 12:05:00,137.31,137.44,137.28,137.38,159764.0,118.3686,118.4806,118.3427,118.4289,159764.0
2018-06-21 12:10:00,137.39,137.49,137.33,137.4,38419.0,118.4375,118.5237,118.3858,118.4462,38419.0
2018-06-21 12:15:00,137.4,137.52,137.39,137.52,6384.0,118.4462,118.5496,118.4375,118.5496,6384.0
2018-06-21 12:20:00,137.51,137.55,137.43,137.49,12282.0,118.541,118.5755,118.472,118.5237,12282.0
2018-06-21 12:25:00,137.5,137.52,137.4,137.43,13637.0,118.5324,118.5496,118.4462,118.472,13637.0
2018-06-21 12:30:00,137.4,137.45,137.31,137.31,8900.0,118.4462,118.4893,118.3686,118.3686,8900.0
2018-06-21 12:35:00,137.31,137.4,137.25,137.27,6315.0,118.3686,118.4462,118.3168,118.3341,6315.0
2018-06-21 12:40:00,137.24,137.25,137.17,137.25,9501.0,118.3082,118.3168,118.2479,118.3168,9501.0
2018-06-21 12:45:00,137.24,137.32,137.18,137.3,18445.0,118.3082,118.3772,118.2565,118.3599,18445.0
2018-06-21 12:50:00,137.3,137.38,137.28,137.38,7424.0,118.3599,118.4289,118.3427,118.4289,7424.0
2018-06-21 12:55:00,137.4,137.44,137.25,137.25,9750.0,118.4462,118.4806,118.3168,118.3168,9750.0
2018-06-21 13:00:00,137.24,137.3,137.21,137.23,5748.0,118.3082,118.3599,118.2824,118.2996,5748.0
2018-06-21 13:05:00,137.24,137.43,137.24,137.43,4000.0,118.3082,118.472,118.3082,118.472,4000.0
2018-06-21 13:10:00,137.43,137.5,137.43,137.49,3467.0,118.472,118.5324,118.472,118.5237,3467.0
2018-06-21 13:15:00,137.5,137.63,137.47,137.62,10680.0,118.5324,118.6444,118.5065,118.6358,10680.0
2018-06-21 13:20:00,137.6,137.81,137.6,137.81,3821.0,118.6186,118.7996,118.6186,118.7996,3821.0
2018-06-21 13:25:00,137.81,137.82,137.77,137.79,4931.0,118.7996,118.8082,118.7651,118.7824,4931.0
2018-06-21 13:30:00,137.8,137.93,137.75,137.88,16058.0,118.791,118.903,118.7479,118.8599,16058.0
2018-06-21 13:35:00,137.89,137.98,137.87,137.88,7506.0,118.8686,118.9461,118.8513,118.8599,7506.0
2018-06-21 13:40:00,137.84,137.96,137.74,137.93,9672.0,118.8255,118.9289,118.7393,118.903,9672.0
2018-06-21 13:45:00,137.91,137.98,137.86,137.96,6871.0,118.8858,118.9461,118.8427,118.9289,6871.0
2018-06-21 13:50:00,137.98,138.01,137.89,138.0,12123.0,118.9461,118.972,118.8686,118.9634,12123.0
2018-06-21 13:55:00,138.01,138.06,137.96,138.01,9967.0,118.972,119.0151,118.9289,118.972,9967.0
2018-06-21 14:00:00,138.04,138.2,138.04,138.09,6123.0,118.9979,119.1358,118.9979,119.041,6123.0
2018-06-21 14:05:00,138.09,138.28,138.06,138.24,10818.0,119.041,119.2048,119.0151,119.1703,10818.0
2018-06-21 14:10:00,138.23,138.32,138.23,138.28,6758.0,119.1617,119.2392,119.1617,119.2048,6758.0
2018-06-21 14:15:00,138.29,138.39,138.29,138.34,9496.0,119.2134,119.2996,119.2134,119.2565,9496.0
2018-06-21 14:20:00,138.33,138.39,138.3,138.34,10500.0,119.2479,119.2996,119.222,119.2565,10500.0
2018-06-21 14:25:00,138.34,138.36,138.29,138.31,10011.0,119.2565,119.2737,119.2134,119.2306,10011.0
2018-06-21 14:30:00,138.32,138.5,138.31,138.34,15592.0,119.2392,119.3944,119.2306,119.2565,15592.0
2018-06-21 14:35:00,138.34,138.41,138.22,138.23,9280.0,119.2565,119.3168,119.153,119.1617,9280.0
2018-06-21 14:40:00,138.21,138.21,138.08,138.13,9139.0,119.1444,119.1444,119.0324,119.0755,9139.0
2018-06-21 14:45:00,138.13,138.19,138.09,138.16,57203.0,119.0755,119.1272,119.041,119.1013,57203.0
2018-06-21 14:50:00,138.14,138.14,138.03,138.06,8550.0,119.0841,119.0841,118.9892,119.0151,8550.0
2018-06-21 14:55:00,138.05,138.14,138.03,138.06,15626.0,119.0065,119.0841,118.9892,119.0151,15626.0
2018-06-21 15:00:00,138.06,138.12,138.03,138.09,11268.0,119.0151,119.0668,118.9892,119.041,11268.0
2018-06-21 15:05:00,138.07,138.18,138.02,138.16,10395.0,119.0237,119.1186,118.9806,119.1013,10395.0
2018-06-21 15:10:00,138.15,138.15,138.04,138.1,11148.0,119.0927,119.0927,118.9979,119.0496,11148.0
2018-06-21 15:15:00,138.09,138.13,138.06,138.11,18707.0,119.041,119.0755,119.0151,119.0582,18707.0
2018-06-21 15:20:00,138.11,138.2,137.88,138.11,32417.0,119.0582,119.1358,118.8599,119.0582,32417.0
2018-06-21 15:25:00,138.09,138.25,138.09,138.24,95293.0,119.041,119.1789,119.041,119.1703,95293.0
2018-06-21 15:30:00,138.23,138.25,138.07,138.1,22997.0,119.1617,119.1789,119.0237,119.0496,22997.0
2018-06-21 15:35:00,138.1,138.14,138.0,138.14,22322.0,119.0496,119.0841,118.9634,119.0841,22322.0
2018-06-21 15:40:00,138.13,138.14,138.04,138.09,26686.0,119.0755,119.0841,118.9979,119.041,26686.0
2018-06-21 15:45:00,138.09,138.24,138.07,138.22,65738.0,119.041,119.1703,119.0237,119.153,65738.0
2018-06-21 15:50:00,138.22,138.33,138.09,138.3,62705.0,119.153,119.2479,119.041,119.222,62705.0
2018-06-21 15:55:00,138.3,138.38,138.19,138.22,166866.0,119.222,119.291,119.1272,119.153,166866.0
2018-06-22 09:30:00,138.47,139.13,138.22,139.02,26418.0,119.3686,119.9375,119.153,119.8427,26418.0
2018-06-22 09:35:00,139.02,139.08,138.73,138.95,10706.0,119.8427,119.8944,119.5927,119.7823,10706.0
2018-06-22 09:40:00,138.98,139.12,138.82,138.83,9869.0,119.8082,119.9289,119.6703,119.6789,9869.0
2018-06-22 09:45:00,138.77,138.82,138.58,138.64,6076.0,119.6272,119.6703,119.4634,119.5151,6076.0
2018-06-22 09:50:00,138.68,138.88,138.67,138.84,7681.0,119.5496,119.722,119.541,119.6875,7681.0
2018-06-22 09:55:00,138.8,138.9,138.65,138.77,7051.0,119.653,119.7392,119.5237,119.6272,7051.0
2018-06-22 10:00:00,138.8,139.17,138.8,139.12,7439.0,119.653,119.972,119.653,119.9289,7439.0
2018-06-22 10:05:00,139.11,139.33,139.1,139.24,9861.0,119.9203,120.1099,119.9116,120.0323,9861.0
2018-06-22 10:10:00,139.22,139.37,139.17,139.37,6186.0,120.0151,120.1444,119.972,120.1444,6186.0
2018-06-22 10:15:00,139.36,139.39,139.18,139.23,11497.0,120.1358,120.1616,119.9806,120.0237,11497.0
2018-06-22 10:20:00,139.23,139.23,139.0,139.0,10642.0,120.0237,120.0237,119.8254,119.8254,10642.0
2018-06-22 10:25:00,139.0,139.0,138.49,138.63,9496.0,119.8254,119.8254,119.3858,119.5065,9496.0
2018-06-22 10:30:00,138.63,138.82,138.61,138.74,14998.0,119.5065,119.6703,119.4892,119.6013,14998.0
2018-06-22 10:35:00,138.9,138.99,138.78,138.86,10385.0,119.7392,119.8168,119.6358,119.7048,10385.0
2018-06-22 10:40:00,138.86,138.98,138.82,138.93,8246.0,119.7048,119.8082,119.6703,119.7651,8246.0
2018-06-22 10:45:00,138.94,139.17,138.79,138.88,10431.0,119.7737,119.972,119.6444,119.722,10431.0
2018-06-22 10:50:00,138.88,139.11,138.78,138.87,8225.0,119.722,119.9203,119.6358,119.7134,8225.0
2018-06-22 10:55:00,138.89,139.02,138.89,138.95,6997.0,119.7306,119.8427,119.7306,119.7823,6997.0
2018-06-22 11:00:00,138.96,139.12,138.93,139.04,5663.0,119.791,119.9289,119.7651,119.8599,5663.0
2018-06-22 11:05:00,139.01,139.01,138.88,138.95,7448.0,119.8341,119.8341,119.722,119.7823,7448.0
2018-06-22 11:10:00,138.95,138.98,138.9,138.91,5283.0,119.7823,119.8082,119.7392,119.7479,5283.0
2018-06-22 11:15:00,138.88,139.05,138.87,139.05,10725.0,119.722,119.8685,119.7134,119.8685,10725.0
2018-06-22 11:20:00,139.03,139.14,138.93,138.93,9079.0,119.8513,119.9461,119.7651,119.7651,9079.0
2018-06-22 11:25:00,138.95,139.19,138.95,139.19,5785.0,119.7823,119.9892,119.7823,119.9892,5785.0
2018-06-22 11:30:00,139.19,139.19,139.0,139.04,6690.0,119.9892,119.9892,119.8254,119.8599,6690.0
2018-06-22 11:35:00,139.02,139.1,138.96,139.07,8100.0,119.8427,119.9116,119.791,119.8858,8100.0
2018-06-22 11:40:00,139.1,139.1,139.0,139.06,10374.0,119.9116,119.9116,119.8254,119.8772,10374.0
2018-06-22 11:45:00,139.09,139.15,139.05,139.05,5441.0,119.903,119.9547,119.8685,119.8685,5441.0
2018-06-22 11:50:00,139.02,139.14,139.02,139.12,8960.0,119.8427,119.9461,119.8427,119.9289,8960.0
2018-06-22 11:55:00,139.1,139.11,138.97,138.97,7700.0,119.9116,119.9203,119.7996,119.7996,7700.0
2018-06-22 12:00:00,138.95,139.03,138.95,139.0,15667.0,119.7823,119.8513,119.7823,119.8254,15667.0
2018-06-22 12:05:00,139.01,139.07,139.0,139.04,7065.0,119.8341,119.8858,119.8254,119.8599,7065.0
2018-06-22 12:10:00,139.03,139.11,139.02,139.06,6570.0,119.8513,119.9203,119.8427,119.8772,6570.0
2018-06-22 12:15:00,139.06,139.07,138.99,139.03,12035.0,119.8772,119.8858,119.8168,119.8513,12035.0
2018-06-22 12:20:00,139.04,139.08,139.02,139.07,4620.0,119.8599,119.8944,119.8427,119.8858,4620.0
2018-06-22 12:25:00,139.06,139.07,139.0,139.0,5328.0,119.8772,119.8858,119.8254,119.8254,5328.0
2018-06-22 12:30:00,139.01,139.08,138.95,139.08,6676.0,119.8341,119.8944,119.7823,119.8944,6676.0
2018-06-22 12:35:00,139.07,139.12,138.98,139.02,6769.0,119.8858,119.9289,119.8082,119.8427,6769.0
2018-06-22 12:40:00,139.01,139.15,139.01,139.12,5441.0,119.8341,119.9547,119.8341,119.9289,5441.0
2018-06-22 12:45:00,139.12,139.2,139.12,139.18,6382.0,119.9289,119.9979,119.9289,119.9806,6382.0
2018-06-22 12:50:00,139.19,139.21,139.14,139.16,5867.0,119.9892,120.0065,119.9461,119.9634,5867.0
2018-06-22 12:55:00,139.14,139.18,139.09,139.18,4087.0,119.9461,119.9806,119.903,119.9806,4087.0
2018-06-22 13:00:00,139.16,139.24,139.13,139.2,7200.0,119.9634,120.0323,119.9375,119.9979,7200.0
2018-06-22 13:05:00,139.23,139.32,139.23,139.32,4532.0,120.0237,120.1013,120.0237,120.1013,4532.0
2018-06-22 13:10:00,139.29,139.38,139.27,139.35,11663.0,120.0754,120.153,120.0582,120.1272,11663.0
2018-06-22 13:15:00,139.33,139.37,139.3,139.3,5507.0,120.1099,120.1444,120.0841,120.0841,5507.0
2018-06-22 13:20:00,139.29,139.3,139.2,139.28,6687.0,120.0754,120.0841,119.9979,120.0668,6687.0
2018-06-22 13:25:00,139.29,139.49,139.29,139.49,7019.0,120.0754,120.2478,120.0754,120.2478,7019.0
2018-06-22 13:30:00,139.48,139.49,139.37,139.47,6559.0,120.2392,120.2478,120.1444,120.2306,6559.0
2018-06-22 13:35:00,139.48,139.67,139.46,139.67,18007.0,120.2392,120.403,120.222,120.403,18007.0
2018-06-22 13:40:00,139.67,139.67,139.42,139.45,12965.0,120.403,120.403,120.1875,120.2134,12965.0
2018-06-22 13:45:00,139.43,139.52,139.39,139.5,8425.0,120.1961,120.2737,120.1616,120.2565,8425.0
2018-06-22 13:50:00,139.52,139.56,139.48,139.56,7353.0,120.2737,120.3082,120.2392,120.3082,7353.0
2018-06-22 13:55:00,139.56,139.57,139.49,139.5,9735.0,120.3082,120.3168,120.2478,120.2565,9735.0
2018-06-22 14:00:00,139.5,139.62,139.5,139.59,8509.0,120.2565,120.3599,120.2565,120.3341,8509.0
2018-06-22 14:05:00,139.6,139.61,139.41,139.48,8871.0,120.3427,120.3513,120.1789,120.2392,8871.0
2018-06-22 14:10:00,139.48,139.53,139.42,139.47,6679.0,120.2392,120.2823,120.1875,120.2306,6679.0
2018-06-22 14:15:00,139.42,139.49,139.42,139.49,7494.0,120.1875,120.2478,120.1875,120.2478,7494.0
2018-06-22 14:20:00,139.49,139.55,139.45,139.46,10840.0,120.2478,120.2996,120.2134,120.222,10840.0
2018-06-22 14:25:00,139.48,139.57,139.46,139.55,5205.0,120.2392,120.3168,120.222,120.2996,5205.0
2018-06-22 14:30:00,139.57,139.57,139.49,139.5,9663.0,120.3168,120.3168,120.2478,120.2565,9663.0
2018-06-22 14:35:00,139.51,139.56,139.5,139.54,7950.0,120.2651,120.3082,120.2565,120.2909,7950.0
2018-06-22 14:40:00,139.52,139.59,139.52,139.58,6809.0,120.2737,120.3341,120.2737,120.3254,6809.0
2018-06-22 14:45:00,139.59,139.66,139.54,139.64,10036.0,120.3341,120.3944,120.2909,120.3772,10036.0
2018-06-22 14:50:00,139.62,139.72,139.62,139.66,8160.0,120.3599,120.4461,120.3599,120.3944,8160.0
2018-06-22 14:55:00,139.64,139.72,139.62,139.69,11140.0,120.3772,120.4461,120.3599,120.4203,11140.0
2018-06-22 15:00:00,139.69,139.7,139.59,139.61,6437.0,120.4203,120.4289,120.3341,120.3513,6437.0
2018-06-22 15:05:00,139.6,139.69,139.6,139.64,15144.0,120.3427,120.4203,120.3427,120.3772,15144.0
2018-06-22 15:10:00,139.64,139.74,139.63,139.74,8815.0,120.3772,120.4634,120.3685,120.4634,8815.0
2018-06-22 15:15:00,139.74,139.78,139.69,139.78,18787.0,120.4634,120.4978,120.4203,120.4978,18787.0
2018-06-22 15:20:00,139.76,139.81,139.75,139.81,11556.0,120.4806,120.5237,120.472,120.5237,11556.0
2018-06-22 15:25:00,139.82,139.87,139.8,139.81,11528.0,120.5323,120.5754,120.5151,120.5237,11528.0
2018-06-22 15:30:00,139.81,139.89,139.75,139.89,16357.0,120.5237,120.5927,120.472,120.5927,16357.0
2018-06-22 15:35:00,139.9,139.95,139.86,139.87,28975.0,120.6013,120.6444,120.5668,120.5754,28975.0
2018-06-22 15:40:00,139.87,139.9,139.82,139.84,20831.0,120.5754,120.6013,120.5323,120.5496,20831.0
2018-06-22 15:45:00,139.84,139.91,139.69,139.7,30331.0,120.5496,120.6099,120.4203,120.4289,30331.0
2018-06-22 15:50:00,139.69,139.71,139.46,139.46,48161.0,120.4203,120.4375,120.222,120.222,48161.0
2018-06-22 15:55:00,139.47,139.49,138.97,139.09,137685.0,120.2306,120.2478,119.7996,119.903,137685.0
2018-06-25 09:30:00,138.64,139.3,138.53,139.2,40366.0,119.5151,120.0841,119.4203,119.9979,40366.0
2018-06-25 09:35:00,139.25,139.32,138.92,139.13,25977.0,120.041,120.1013,119.7565,119.9375,25977.0
2018-06-25 09:40:00,139.12,139.12,138.74,138.88,16549.0,119.9289,119.9289,119.6013,119.722,16549.0
2018-06-25 09:45:00,138.86,138.88,138.14,138.15,18052.0,119.7048,119.722,119.0841,119.0927,18052.0
2018-06-25 09:50:00,138.19,138.66,138.18,138.54,11302.0,119.1272,119.5323,119.1186,119.4289,11302.0
2018-06-25 09:55:00,138.56,138.57,138.37,138.38,6316.0,119.4461,119.4548,119.2823,119.291,6316.0
2018-06-25 10:00:00,138.44,138.52,138.08,138.15,10325.0,119.3427,119.4117,119.0324,119.0927,10325.0
2018-06-25 10:05:00,138.15,138.24,137.82,137.83,199096.0,119.0927,119.1703,118.8082,118.8168,199096.0
2018-06-25 10:10:00,137.82,138.06,137.75,137.84,12420.0,118.8082,119.0151,118.7479,118.8255,12420.0
2018-06-25 10:15:00,137.8,137.84,137.49,137.49,8041.0,118.791,118.8255,118.5237,118.5237,8041.0
2018-06-25 10:20:00,137.57,137.61,137.48,137.52,10569.0,118.5927,118.6272,118.5151,118.5496,10569.0
2018-06-25 10:25:00,137.52,137.67,137.43,137.47,58978.0,118.5496,118.6789,118.472,118.5065,58978.0
2018-06-25 10:30:00,137.41,137.55,137.32,137.53,18551.0,118.4548,118.5755,118.3772,118.5582,18551.0
2018-06-25 10:35:00,137.55,137.94,137.54,137.8,10152.0,118.5755,118.9117,118.5668,118.791,10152.0
2018-06-25 10:40:00,137.75,137.84,137.66,137.84,17603.0,118.7479,118.8255,118.6703,118.8255,17603.0
2018-06-25 10:45:00,137.86,138.16,137.83,138.0,6099.0,118.8427,119.1013,118.8168,118.9634,6099.0
2018-06-25 10:50:00,138.0,138.05,137.74,137.74,7600.0,118.9634,119.0065,118.7393,118.7393,7600.0
2018-06-25 10:55:00,137.76,137.76,137.47,137.56,9301.0,118.7565,118.7565,118.5065,118.5841,9301.0
2018-06-25 11:00:00,137.5,137.63,137.09,137.17,13761.0,118.5324,118.6444,118.1789,118.2479,13761.0
2018-06-25 11:05:00,137.16,137.28,137.11,137.11,11577.0,118.2393,118.3427,118.1962,118.1962,11577.0
2018-06-25 11:10:00,137.15,137.3,137.08,137.21,9756.0,118.2306,118.3599,118.1703,118.2824,9756.0
2018-06-25 11:15:00,137.21,137.29,137.1,137.1,7160.0,118.2824,118.3513,118.1875,118.1875,7160.0
2018-06-25 11:20:00,137.07,137.1,136.92,136.92,6647.0,118.1617,118.1875,118.0324,118.0324,6647.0
2018-06-25 11:25:00,136.94,137.07,136.88,136.94,13392.0,118.0496,118.1617,117.9979,118.0496,13392.0
2018-06-25 11:30:00,136.9,136.96,136.77,136.81,9715.0,118.0151,118.0669,117.9031,117.9375,9715.0
2018-06-25 11:35:00,136.85,136.92,136.74,136.78,6736.0,117.972,118.0324,117.8772,117.9117,6736.0
2018-06-25 11:40:00,136.75,137.03,136.75,136.89,9753.0,117.8858,118.1272,117.8858,118.0065,9753.0
2018-06-25 11:45:00,136.86,136.99,136.85,136.9,17040.0,117.9806,118.0927,117.972,118.0151,17040.0
2018-06-25 11:50:00,136.9,136.92,136.62,136.65,13931.0,118.0151,118.0324,117.7738,117.7996,13931.0
2018-06-25 11:55:00,136.66,136.66,136.32,136.34,19865.0,117.8082,117.8082,117.5151,117.5324,19865.0
2018-06-25 12:00:00,136.33,136.33,135.83,135.9,26170.0,117.5238,117.5238,117.0927,117.1531,26170.0
2018-06-25 12:05:00,135.91,135.94,135.45,135.5,22154.0,117.1617,117.1876,116.7652,116.8083,22154.0
2018-06-25 12:10:00,135.48,135.65,135.4,135.63,21895.0,116.791,116.9376,116.722,116.9203,21895.0
2018-06-25 12:15:00,135.64,135.75,135.56,135.67,7198.0,116.9289,117.0238,116.86,116.9548,7198.0
2018-06-25 12:20:00,135.67,135.77,135.57,135.6,25626.0,116.9548,117.041,116.8686,116.8945,25626.0
2018-06-25 12:25:00,135.65,135.87,135.6,135.82,10610.0,116.9376,117.1272,116.8945,117.0841,10610.0
2018-06-25 12:30:00,135.86,135.86,135.6,135.6,11587.0,117.1186,117.1186,116.8945,116.8945,11587.0
2018-06-25 12:35:00,135.61,135.65,135.5,135.59,12261.0,116.9031,116.9376,116.8083,116.8858,12261.0
2018-06-25 12:40:00,135.63,135.85,135.62,135.81,16616.0,116.9203,117.11,116.9117,117.0755,16616.0
2018-06-25 12:45:00,135.77,135.79,135.6,135.68,11699.0,117.041,117.0582,116.8945,116.9634,11699.0
2018-06-25 12:50:00,135.73,135.97,135.66,135.92,5898.0,117.0065,117.2134,116.9462,117.1703,5898.0
2018-06-25 12:55:00,135.96,136.15,135.9,136.08,6550.0,117.2048,117.3686,117.1531,117.3082,6550.0
2018-06-25 13:00:00,136.1,136.13,135.83,135.83,11339.0,117.3255,117.3513,117.0927,117.0927,11339.0
2018-06-25 13:05:00,135.9,135.97,135.85,135.96,7217.0,117.1531,117.2134,117.11,117.2048,7217.0
2018-06-25 13:10:00,135.97,136.12,135.88,136.03,7010.0,117.2134,117.3427,117.1358,117.2651,7010.0
2018-06-25 13:15:00,136.01,136.05,135.81,135.93,9592.0,117.2479,117.2824,117.0755,117.1789,9592.0
2018-06-25 13:20:00,135.89,135.95,135.77,135.92,17385.0,117.1445,117.1962,117.041,117.1703,17385.0
2018-06-25 13:25:00,135.92,136.1,135.92,136.06,8487.0,117.1703,117.3255,117.1703,117.291,8487.0
2018-06-25 13:30:00,136.01,136.3,136.0,136.22,23108.0,117.2479,117.4979,117.2393,117.4289,23108.0
2018-06-25 13:35:00,136.21,136.3,136.1,136.29,18248.0,117.4203,117.4979,117.3255,117.4893,18248.0
2018-06-25 13:40:00,136.33,136.57,136.29,136.57,9842.0,117.5238,117.7307,117.4893,117.7307,9842.0
2018-06-25 13:45:00,136.51,136.64,136.45,136.58,14435.0,117.6789,117.791,117.6272,117.7393,14435.0
2018-06-25 13:50:00,136.59,136.75,136.55,136.67,16325.0,117.7479,117.8858,117.7134,117.8169,16325.0
2018-06-25 13:55:00,136.69,136.69,136.58,136.64,14801.0,117.8341,117.8341,117.7393,117.791,14801.0
2018-06-25 14:00:00,136.61,136.69,136.41,136.47,17170.0,117.7651,117.8341,117.5927,117.6444,17170.0
2018-06-25 14:05:00,136.48,136.53,136.44,136.44,9871.0,117.6531,117.6962,117.6186,117.6186,9871.0
2018-06-25 14:10:00,136.41,136.61,136.41,136.5,13939.0,117.5927,117.7651,117.5927,117.6703,13939.0
2018-06-25 14:15:00,136.5,136.64,136.43,136.63,14087.0,117.6703,117.791,117.61,117.7824,14087.0
2018-06-25 14:20:00,136.63,136.81,136.52,136.81,19803.0,117.7824,117.9375,117.6875,117.9375,19803.0
2018-06-25 14:25:00,136.78,137.02,136.72,136.91,19117.0,117.9117,118.1186,117.86,118.0237,19117.0
2018-06-25 14:30:00,136.88,136.96,136.79,136.86,18797.0,117.9979,118.0669,117.9203,117.9806,18797.0
2018-06-25 14:35:00,136.86,136.87,136.72,136.75,20255.0,117.9806,117.9893,117.86,117.8858,20255.0
2018-06-25 14:40:00,136.72,136.73,136.47,136.48,11527.0,117.86,117.8686,117.6444,117.6531,11527.0
2018-06-25 14:45:00,136.48,136.48,136.3,136.3,8929.0,117.6531,117.6531,117.4979,117.4979,8929.0
2018-06-25 14:50:00,136.3,136.33,136.03,136.04,13901.0,117.4979,117.5238,117.2651,117.2738,13901.0
2018-06-25 14:55:00,136.04,136.19,136.02,136.18,20832.0,117.2738,117.4031,117.2565,117.3944,20832.0
2018-06-25 15:00:00,136.16,136.42,136.13,136.41,15761.0,117.3772,117.6013,117.3513,117.5927,15761.0
2018-06-25 15:05:00,136.42,136.47,136.28,136.31,16098.0,117.6013,117.6444,117.4807,117.5065,16098.0
2018-06-25 15:10:00,136.32,136.45,136.1,136.11,17569.0,117.5151,117.6272,117.3255,117.3341,17569.0
2018-06-25 15:15:00,136.1,136.2,135.94,136.19,13199.0,117.3255,117.4117,117.1876,117.4031,13199.0
2018-06-25 15:20:00,136.19,136.26,136.16,136.26,16449.0,117.4031,117.4634,117.3772,117.4634,16449.0
2018-06-25 15:25:00,136.24,136.3,136.14,136.16,11625.0,117.4462,117.4979,117.36,117.3772,11625.0
2018-06-25 15:30:00,136.18,136.26,136.04,136.22,15363.0,117.3944,117.4634,117.2738,117.4289,15363.0
2018-06-25 15:35:00,136.27,136.78,136.19,136.78,20454.0,117.472,117.9117,117.4031,117.9117,20454.0
2018-06-25 15:40:00,136.79,137.06,136.79,136.86,22634.0,117.9203,118.1531,117.9203,117.9806,22634.0
2018-06-25 15:45:00,136.85,136.85,136.55,136.62,19639.0,117.972,117.972,117.7134,117.7738,19639.0
2018-06-25 15:50:00,136.59,136.83,136.47,136.77,33117.0,117.7479,117.9548,117.6444,117.9031,33117.0
2018-06-25 15:55:00,136.75,136.92,136.59,136.66,108579.0,117.8858,118.0324,117.7479,117.8082,108579.0
2018-06-26 09:30:00,136.58,137.11,136.58,136.88,24883.0,117.7393,118.1962,117.7393,117.9979,24883.0
2018-06-26 09:35:00,136.99,136.99,136.35,136.62,20427.0,118.0927,118.0927,117.541,117.7738,20427.0
2018-06-26 09:40:00,136.53,137.03,136.5,137.03,30508.0,117.6962,118.1272,117.6703,118.1272,30508.0
2018-06-26 09:45:00,136.89,137.11,136.8,136.93,13225.0,118.0065,118.1962,117.9289,118.041,13225.0
2018-06-26 09:50:00,136.92,136.93,136.51,136.52,11075.0,118.0324,118.041,117.6789,117.6875,11075.0
2018-06-26 09:55:00,136.54,136.66,136.46,136.58,7590.0,117.7048,117.8082,117.6358,117.7393,7590.0
2018-06-26 10:00:00,136.68,136.95,136.64,136.71,28638.0,117.8255,118.0582,117.791,117.8513,28638.0
2018-06-26 10:05:00,136.71,136.71,136.0,136.0,86123.0,117.8513,117.8513,117.2393,117.2393,86123.0
2018-06-26 10:10:00,136.07,136.54,136.07,136.26,58835.0,117.2996,117.7048,117.2996,117.4634,58835.0
2018-06-26 10:15:00,136.27,136.44,136.18,136.18,38732.0,117.472,117.6186,117.3944,117.3944,38732.0
2018-06-26 10:20:00,136.23,136.36,136.13,136.21,13808.0,117.4376,117.5496,117.3513,117.4203,13808.0
2018-06-26 10:25:00,136.25,136.34,136.02,136.03,15527.0,117.4548,117.5324,117.2565,117.2651,15527.0
2018-06-26 10:30:00,135.99,136.0,135.62,135.83,17678.0,117.2307,117.2393,116.9117,117.0927,17678.0
2018-06-26 10:35:00,135.81,136.28,135.73,136.22,21460.0,117.0755,117.4807,117.0065,117.4289,21460.0
2018-06-26 10:40:00,136.23,136.31,136.0,136.0,16449.0,117.4376,117.5065,117.2393,117.2393,16449.0
2018-06-26 10:45:00,136.12,136.12,135.79,136.0,8198.0,117.3427,117.3427,117.0582,117.2393,8198.0
2018-06-26 10:50:00,135.97,136.1,135.93,136.08,16145.0,117.2134,117.3255,117.1789,117.3082,16145.0
2018-06-26 10:55:00,136.07,136.11,135.96,135.96,9531.0,117.2996,117.3341,117.2048,117.2048,9531.0
2018-06-26 11:00:00,135.91,136.02,135.91,136.02,4349.0,117.1617,117.2565,117.1617,117.2565,4349.0
2018-06-26 11:05:00,136.0,136.06,135.89,135.9,12884.0,117.2393,117.291,117.1445,117.1531,12884.0
2018-06-26 11:10:00,135.92,136.04,135.83,135.83,32603.0,117.1703,117.2738,117.0927,117.0927,32603.0
2018-06-26 11:15:00,135.89,135.94,135.78,135.8,63451.0,117.1445,117.1876,117.0496,117.0669,63451.0
2018-06-26 11:20:00,135.85,135.85,135.77,135.82,6860.0,117.11,117.11,117.041,117.0841,6860.0
2018-06-26 11:25:00,135.8,135.88,135.76,135.88,7770.0,117.0669,117.1358,117.0324,117.1358,7770.0
2018-06-26 11:30:00,135.87,135.93,135.82,135.86,12467.0,117.1272,117.1789,117.0841,117.1186,12467.0
2018-06-26 11:35:00,135.88,136.1,135.81,136.1,33325.0,117.1358,117.3255,117.0755,117.3255,33325.0
2018-06-26 11:40:00,136.1,136.3,135.95,136.3,21451.0,117.3255,117.4979,117.1962,117.4979,21451.0
2018-06-26 11:45:00,136.3,136.38,136.3,136.33,8622.0,117.4979,117.5669,117.4979,117.5238,8622.0
2018-06-26 11:50:00,136.37,136.52,136.32,136.47,5350.0,117.5582,117.6875,117.5151,117.6444,5350.0
2018-06-26 11:55:00,136.47,136.6,136.45,136.6,2230.0,117.6444,117.7565,117.6272,117.7565,2230.0
2018-06-26 12:00:00,136.6,136.82,136.6,136.74,8951.0,117.7565,117.9462,117.7565,117.8772,8951.0
2018-06-26 12:05:00,136.77,137.05,136.77,136.81,9437.0,117.9031,118.1444,117.9031,117.9375,9437.0
2018-06-26 12:10:00,136.81,136.9,136.8,136.9,3202.0,117.9375,118.0151,117.9289,118.0151,3202.0
2018-06-26 12:15:00,136.95,136.96,136.73,136.82,4742.0,118.0582,118.0669,117.8686,117.9462,4742.0
2018-06-26 12:20:00,136.85,136.96,136.82,136.87,6566.0,117.972,118.0669,117.9462,117.9893,6566.0
2018-06-26 12:25:00,136.94,136.94,136.85,136.88,1975.0,118.0496,118.0496,117.972,117.9979,1975.0
2018-06-26 12:30:00,136.9,136.96,136.83,136.88,4943.0,118.0151,118.0669,117.9548,117.9979,4943.0
2018-06-26 12:35:00,136.86,136.98,136.86,136.92,3343.0,117.9806,118.0841,117.9806,118.0324,3343.0
2018-06-26 12:40:00,136.94,137.0,136.8,136.81,4800.0,118.0496,118.1013,117.9289,117.9375,4800.0
2018-06-26 12:45:00,136.82,136.88,136.75,136.88,3391.0,117.9462,117.9979,117.8858,117.9979,3391.0
2018-06-26 12:50:00,136.86,136.86,136.77,136.81,5740.0,117.9806,117.9806,117.9031,117.9375,5740.0
2018-06-26 12:55:00,136.81,136.87,136.79,136.83,5034.0,117.9375,117.9893,117.9203,117.9548,5034.0
2018-06-26 13:00:00,136.83,136.87,136.82,136.86,3795.0,117.9548,117.9893,117.9462,117.9806,3795.0
2018-06-26 13:05:00,136.82,136.92,136.79,136.84,4203.0,117.9462,118.0324,117.9203,117.9634,4203.0
2018-06-26 13:10:00,136.82,136.82,136.67,136.73,8613.0,117.9462,117.9462,117.8169,117.8686,8613.0
2018-06-26 13:15:00,136.7,136.87,136.7,136.86,4100.0,117.8427,117.9893,117.8427,117.9806,4100.0
2018-06-26 13:20:00,136.86,136.91,136.69,136.86,10116.0,117.9806,118.0237,117.8341,117.9806,10116.0
2018-06-26 13:25:00,136.82,136.84,136.63,136.71,6036.0,117.9462,117.9634,117.7824,117.8513,6036.0
2018-06-26 13:30:00,136.74,136.85,136.71,136.8,4441.0,117.8772,117.972,117.8513,117.9289,4441.0
2018-06-26 13:35:00,136.83,136.96,136.83,136.93,3054.0,117.9548,118.0669,117.9548,118.041,3054.0
2018-06-26 13:40:00,136.94,136.97,136.77,136.83,7657.0,118.0496,118.0755,117.9031,117.9548,7657.0
2018-06-26 13:45:00,136.82,136.88,136.79,136.87,7698.0,117.9462,117.9979,117.9203,117.9893,7698.0
2018-06-26 13:50:00,136.82,136.85,136.76,136.85,10600.0,117.9462,117.972,117.8944,117.972,10600.0
2018-06-26 13:55:00,136.84,136.91,136.83,136.9,5268.0,117.9634,118.0237,117.9548,118.0151,5268.0
2018-06-26 14:00:00,136.87,136.91,136.8,136.83,4837.0,117.9893,118.0237,117.9289,117.9548,4837.0
2018-06-26 14:05:00,136.83,136.86,136.68,136.7,10041.0,117.9548,117.9806,117.8255,117.8427,10041.0
2018-06-26 14:10:00,136.71,136.72,136.6,136.69,5447.0,117.8513,117.86,117.7565,117.8341,5447.0
2018-06-26 14:15:00,136.66,136.68,136.62,136.62,3636.0,117.8082,117.8255,117.7738,117.7738,3636.0
2018-06-26 14:20:00,136.65,136.71,136.3,136.31,21830.0,117.7996,117.8513,117.4979,117.5065,21830.0
2018-06-26 14:25:00,136.31,136.39,136.27,136.28,10600.0,117.5065,117.5755,117.472,117.4807,10600.0
2018-06-26 14:30:00,136.25,136.27,136.21,136.23,15933.0,117.4548,117.472,117.4203,117.4376,15933.0
2018-06-26 14:35:00,136.23,136.27,136.03,136.04,25342.0,117.4376,117.472,117.2651,117.2738,25342.0
2018-06-26 14:40:00,136.04,136.05,135.81,135.84,59095.0,117.2738,117.2824,117.0755,117.1014,59095.0
2018-06-26 14:45:00,135.84,135.85,135.6,135.61,70476.0,117.1014,117.11,116.8945,116.9031,70476.0
2018-06-26 14:50:00,135.65,135.7,135.48,135.52,45067.0,116.9376,116.9807,116.791,116.8255,45067.0
2018-06-26 14:55:00,135.52,135.54,135.17,135.23,56674.0,116.8255,116.8427,116.5238,116.5755,56674.0
2018-06-26 15:00:00,135.21,135.24,134.89,134.96,60705.0,116.5583,116.5841,116.2824,116.3427,60705.0
2018-06-26 15:05:00,134.98,135.39,134.94,135.37,33735.0,116.36,116.7134,116.3255,116.6962,33735.0
2018-06-26 15:10:00,135.43,135.59,135.37,135.56,23941.0,116.7479,116.8858,116.6962,116.86,23941.0
2018-06-26 15:15:00,135.6,135.69,135.34,135.35,17633.0,116.8945,116.972,116.6703,116.6789,17633.0
2018-06-26 15:20:00,135.41,135.58,135.37,135.47,15293.0,116.7307,116.8772,116.6962,116.7824,15293.0
2018-06-26 15:25:00,135.47,135.58,135.4,135.41,23473.0,116.7824,116.8772,116.722,116.7307,23473.0
2018-06-26 15:30:00,135.4,135.61,135.3,135.56,39250.0,116.722,116.9031,116.6358,116.86,39250.0
2018-06-26 15:35:00,135.56,135.62,135.45,135.48,24423.0,116.86,116.9117,116.7652,116.791,24423.0
2018-06-26 15:40:00,135.49,135.55,135.42,135.42,25256.0,116.7996,116.8514,116.7393,116.7393,25256.0
2018-06-26 15:45:00,135.42,135.42,135.11,135.14,65883.0,116.7393,116.7393,116.4721,116.4979,65883.0
2018-06-26 15:50:00,135.14,135.24,134.84,135.22,61712.0,116.4979,116.5841,116.2393,116.5669,61712.0
2018-06-26 15:55:00,135.22,135.23,134.92,135.13,162166.0,116.5669,116.5755,116.3083,116.4893,162166.0
2018-06-27 09:30:00,135.51,136.4,135.15,135.48,32389.0,116.8169,117.5841,116.5065,116.791,32389.0
2018-06-27 09:35:00,135.34,135.55,134.95,135.04,10888.0,116.6703,116.8514,116.3341,116.4117,10888.0
2018-06-27 09:40:00,135.04,135.04,134.54,134.72,23224.0,116.4117,116.4117,115.9807,116.1359,23224.0
2018-06-27 09:45:00,134.68,135.24,134.68,135.2,16036.0,116.1014,116.5841,116.1014,116.5496,16036.0
2018-06-27 09:50:00,135.2,135.6,135.2,135.56,37182.0,116.5496,116.8945,116.5496,116.86,37182.0
2018-06-27 09:55:00,135.6,135.64,135.29,135.6,12926.0,116.8945,116.9289,116.6272,116.8945,12926.0
2018-06-27 10:00:00,135.62,135.68,135.29,135.44,13970.0,116.9117,116.9634,116.6272,116.7565,13970.0
2018-06-27 10:05:00,135.47,135.48,135.08,135.28,26995.0,116.7824,116.791,116.4462,116.6186,26995.0
2018-06-27 10:10:00,135.31,135.5,135.27,135.43,9643.0,116.6445,116.8083,116.61,116.7479,9643.0
2018-06-27 10:15:00,135.44,135.45,135.3,135.32,9845.0,116.7565,116.7652,116.6358,116.6531,9845.0
2018-06-27 10:20:00,135.35,135.47,135.32,135.32,11581.0,116.6789,116.7824,116.6531,116.6531,11581.0
2018-06-27 10:25:00,135.36,135.43,135.21,135.22,12040.0,116.6876,116.7479,116.5583,116.5669,12040.0
2018-06-27 10:30:00,135.19,135.23,135.0,135.0,10330.0,116.541,116.5755,116.3772,116.3772,10330.0
2018-06-27 10:35:00,135.01,135.04,134.86,134.94,25260.0,116.3858,116.4117,116.2565,116.3255,25260.0
2018-06-27 10:40:00,134.94,135.04,134.86,134.97,10651.0,116.3255,116.4117,116.2565,116.3514,10651.0
2018-06-27 10:45:00,135.0,135.12,134.9,135.06,16861.0,116.3772,116.4807,116.291,116.4289,16861.0
2018-06-27 10:50:00,135.09,135.14,134.98,135.02,9563.0,116.4548,116.4979,116.36,116.3945,9563.0
2018-06-27 10:55:00,135.02,135.02,134.77,134.77,10372.0,116.3945,116.3945,116.179,116.179,10372.0
2018-06-27 11:00:00,134.75,134.94,134.75,134.81,21959.0,116.1617,116.3255,116.1617,116.2134,21959.0
2018-06-27 11:05:00,134.75,134.75,134.47,134.5,28626.0,116.1617,116.1617,115.9203,115.9462,28626.0
2018-06-27 11:10:00,134.47,134.51,134.2,134.45,15904.0,115.9203,115.9548,115.6876,115.9031,15904.0
2018-06-27 11:15:00,134.49,134.52,134.35,134.46,10562.0,115.9376,115.9634,115.8169,115.9117,10562.0
2018-06-27 11:20:00,134.51,134.51,134.29,134.3,13018.0,115.9548,115.9548,115.7652,115.7738,13018.0
2018-06-27 11:25:00,134.31,134.36,134.11,134.22,8911.0,115.7824,115.8255,115.61,115.7048,8911.0
2018-06-27 11:30:00,134.21,134.34,134.1,134.29,14161.0,115.6962,115.8083,115.6014,115.7652,14161.0
2018-06-27 11:35:00,134.25,134.34,134.23,134.32,10583.0,115.7307,115.8083,115.7134,115.791,10583.0
2018-06-27 11:40:00,134.28,134.38,134.28,134.38,7599.0,115.7565,115.8428,115.7565,115.8428,7599.0
2018-06-27 11:45:00,134.38,134.46,134.35,134.38,19020.0,115.8428,115.9117,115.8169,115.8428,19020.0
2018-06-27 11:50:00,134.39,134.71,134.37,134.65,9444.0,115.8514,116.1272,115.8341,116.0755,9444.0
2018-06-27 11:55:00,134.67,134.77,134.66,134.76,5759.0,116.0927,116.179,116.0841,116.1703,5759.0
2018-06-27 12:00:00,134.77,134.86,134.73,134.82,6575.0,116.179,116.2565,116.1445,116.2221,6575.0
2018-06-27 12:05:00,134.85,134.96,134.83,134.89,5694.0,116.2479,116.3427,116.2307,116.2824,5694.0
2018-06-27 12:10:00,134.9,134.92,134.86,134.9,14420.0,116.291,116.3083,116.2565,116.291,14420.0
2018-06-27 12:15:00,134.91,134.95,134.76,134.83,13272.0,116.2996,116.3341,116.1703,116.2307,13272.0
2018-06-27 12:20:00,134.79,134.86,134.73,134.75,6888.0,116.1962,116.2565,116.1445,116.1617,6888.0
2018-06-27 12:25:00,134.75,134.79,134.43,134.54,20970.0,116.1617,116.1962,115.8859,115.9807,20970.0
2018-06-27 12:30:00,134.51,134.58,134.4,134.48,10746.0,115.9548,116.0152,115.86,115.929,10746.0
2018-06-27 12:35:00,134.47,134.47,134.33,134.41,7127.0,115.9203,115.9203,115.7997,115.8686,7127.0
2018-06-27 12:40:00,134.39,134.45,134.31,134.4,67620.0,115.8514,115.9031,115.7824,115.86,67620.0
2018-06-27 12:45:00,134.37,134.42,134.2,134.27,14066.0,115.8341,115.8772,115.6876,115.7479,14066.0
2018-06-27 12:50:00,134.33,134.43,134.23,134.23,10212.0,115.7997,115.8859,115.7134,115.7134,10212.0
2018-06-27 12:55:00,134.26,134.32,134.07,134.09,10548.0,115.7393,115.791,115.5755,115.5928,10548.0
2018-06-27 13:00:00,134.06,134.12,133.91,134.11,9291.0,115.5669,115.6186,115.4376,115.61,9291.0
2018-06-27 13:05:00,134.11,134.11,133.71,133.75,10483.0,115.61,115.61,115.2652,115.2997,10483.0
2018-06-27 13:10:00,133.76,133.84,133.69,133.69,15637.0,115.3083,115.3772,115.2479,115.2479,15637.0
2018-06-27 13:15:00,133.67,133.69,133.48,133.54,9810.0,115.2307,115.2479,115.0669,115.1186,9810.0
2018-06-27 13:20:00,133.5,133.67,133.46,133.61,8624.0,115.0841,115.2307,115.0497,115.179,8624.0
2018-06-27 13:25:00,133.63,133.73,133.57,133.66,6175.0,115.1962,115.2824,115.1445,115.2221,6175.0
2018-06-27 13:30:00,133.67,133.79,133.6,133.79,5751.0,115.2307,115.3341,115.1704,115.3341,5751.0
2018-06-27 13:35:00,133.82,133.88,133.74,133.88,6531.0,115.36,115.4117,115.291,115.4117,6531.0
2018-06-27 13:40:00,133.88,134.06,133.84,134.02,5404.0,115.4117,115.5669,115.3772,115.5324,5404.0
2018-06-27 13:45:00,133.97,134.06,133.76,133.87,7313.0,115.4893,115.5669,115.3083,115.4031,7313.0
2018-06-27 13:50:00,133.77,133.91,133.61,133.76,8627.0,115.3169,115.4376,115.179,115.3083,8627.0
2018-06-27 13:55:00,133.75,133.93,133.67,133.93,5753.0,115.2997,115.4548,115.2307,115.4548,5753.0
2018-06-27 14:00:00,133.91,134.1,133.9,133.96,8637.0,115.4376,115.6014,115.429,115.4807,8637.0
2018-06-27 14:05:00,133.96,134.03,133.72,133.78,10200.0,115.4807,115.541,115.2738,115.3255,10200.0
2018-06-27 14:10:00,133.83,133.83,133.65,133.77,9541.0,115.3686,115.3686,115.2135,115.3169,9541.0
2018-06-27 14:15:00,133.77,134.02,133.64,133.94,11990.0,115.3169,115.5324,115.2048,115.4635,11990.0
2018-06-27 14:20:00,133.96,134.13,133.94,134.0,5517.0,115.4807,115.6272,115.4635,115.5152,5517.0
2018-06-27 14:25:00,134.02,134.03,133.79,133.84,10251.0,115.5324,115.541,115.3341,115.3772,10251.0
2018-06-27 14:30:00,133.78,133.9,133.69,133.88,12734.0,115.3255,115.429,115.2479,115.4117,12734.0
2018-06-27 14:35:00,133.94,134.14,133.9,134.09,6591.0,115.4635,115.6359,115.429,115.5928,6591.0
2018-06-27 14:40:00,134.12,134.21,134.08,134.12,5629.0,115.6186,115.6962,115.5841,115.6186,5629.0
2018-06-27 14:45:00,134.14,134.21,134.03,134.05,17777.0,115.6359,115.6962,115.541,115.5583,17777.0
2018-06-27 14:50:00,134.07,134.08,133.75,133.8,7591.0,115.5755,115.5841,115.2997,115.3428,7591.0
2018-06-27 14:55:00,133.75,133.8,133.62,133.65,9207.0,115.2997,115.3428,115.1876,115.2135,9207.0
2018-06-27 15:00:00,133.64,133.7,133.52,133.65,10159.0,115.2048,115.2566,115.1014,115.2135,10159.0
2018-06-27 15:05:00,133.64,133.67,133.44,133.48,12753.0,115.2048,115.2307,115.0324,115.0669,12753.0
2018-06-27 15:10:00,133.48,133.55,133.23,133.26,18244.0,115.0669,115.1272,114.8514,114.8773,18244.0
2018-06-27 15:15:00,133.27,133.52,133.19,133.49,16211.0,114.8859,115.1014,114.8169,115.0755,16211.0
2018-06-27 15:20:00,133.49,133.55,133.42,133.5,20421.0,115.0755,115.1272,115.0152,115.0841,20421.0
2018-06-27 15:25:00,133.52,133.74,133.36,133.7,27988.0,115.1014,115.291,114.9635,115.2566,27988.0
2018-06-27 15:30:00,133.7,133.78,133.59,133.63,28202.0,115.2566,115.3255,115.1617,115.1962,28202.0
2018-06-27 15:35:00,133.62,133.62,133.46,133.57,35445.0,115.1876,115.1876,115.0497,115.1445,35445.0
2018-06-27 15:40:00,133.54,133.66,133.52,133.52,40103.0,115.1186,115.2221,115.1014,115.1014,40103.0
2018-06-27 15:45:00,133.54,133.54,133.08,133.13,33386.0,115.1186,115.1186,114.7221,114.7652,33386.0
2018-06-27 15:50:00,133.12,133.28,132.93,133.28,69578.0,114.7566,114.8945,114.5928,114.8945,69578.0
2018-06-27 15:55:00,133.29,133.41,133.04,133.07,136718.0,114.9031,115.0066,114.6876,114.7135,136718.0
2018-06-28 09:30:00,133.43,134.88,133.43,134.44,33868.0,115.0238,116.2738,115.0238,115.8945,33868.0
2018-06-28 09:35:00,134.36,134.93,134.09,134.7,14320.0,115.8255,116.3169,115.5928,116.1186,14320.0
2018-06-28 09:40:00,134.66,134.82,134.45,134.51,14081.0,116.0841,116.2221,115.9031,115.9548,14081.0
2018-06-28 09:45:00,134.51,134.52,134.09,134.2,26377.0,115.9548,115.9634,115.5928,115.6876,26377.0
2018-06-28 09:50:00,134.16,134.65,134.07,134.58,18834.0,115.6531,116.0755,115.5755,116.0152,18834.0
2018-06-28 09:55:00,134.66,134.93,134.58,134.82,12371.0,116.0841,116.3169,116.0152,116.2221,12371.0
2018-06-28 10:00:00,134.82,134.85,134.6,134.69,35178.0,116.2221,116.2479,116.0324,116.11,35178.0
2018-06-28 10:05:00,134.71,134.88,134.56,134.73,20400.0,116.1272,116.2738,115.9979,116.1445,20400.0
2018-06-28 10:10:00,134.7,134.72,134.29,134.44,12212.0,116.1186,116.1359,115.7652,115.8945,12212.0
2018-06-28 10:15:00,134.5,134.81,134.43,134.62,9658.0,115.9462,116.2134,115.8859,116.0496,9658.0
2018-06-28 10:20:00,134.58,134.83,134.47,134.74,12256.0,116.0152,116.2307,115.9203,116.1531,12256.0
2018-06-28 10:25:00,134.82,135.04,134.62,134.73,17797.0,116.2221,116.4117,116.0496,116.1445,17797.0
2018-06-28 10:30:00,134.72,134.76,134.43,134.62,13527.0,116.1359,116.1703,115.8859,116.0496,13527.0
2018-06-28 10:35:00,134.71,134.81,134.53,134.81,14045.0,116.1272,116.2134,115.9721,116.2134,14045.0
2018-06-28 10:40:00,134.79,135.03,134.72,135.0,14719.0,116.1962,116.4031,116.1359,116.3772,14719.0
2018-06-28 10:45:00,135.01,135.11,134.93,135.01,12989.0,116.3858,116.4721,116.3169,116.3858,12989.0
2018-06-28 10:50:00,135.01,135.12,134.7,134.99,13849.0,116.3858,116.4807,116.1186,116.3686,13849.0
2018-06-28 10:55:00,134.9,135.16,134.85,135.14,10516.0,116.291,116.5152,116.2479,116.4979,10516.0
2018-06-28 11:00:00,135.17,135.26,134.85,135.07,14713.0,116.5238,116.6014,116.2479,116.4376,14713.0
2018-06-28 11:05:00,135.1,135.11,134.86,135.02,15278.0,116.4634,116.4721,116.2565,116.3945,15278.0
2018-06-28 11:10:00,135.04,135.05,134.9,135.01,13308.0,116.4117,116.4203,116.291,116.3858,13308.0
2018-06-28 11:15:00,134.99,135.23,134.97,135.23,12852.0,116.3686,116.5755,116.3514,116.5755,12852.0
2018-06-28 11:20:00,135.21,135.21,134.94,135.13,10474.0,116.5583,116.5583,116.3255,116.4893,10474.0
2018-06-28 11:25:00,135.17,135.2,134.97,135.05,25867.0,116.5238,116.5496,116.3514,116.4203,25867.0
2018-06-28 11:30:00,135.04,135.14,134.87,134.93,23114.0,116.4117,116.4979,116.2652,116.3169,23114.0
2018-06-28 11:35:00,134.93,135.01,134.84,135.0,19951.0,116.3169,116.3858,116.2393,116.3772,19951.0
2018-06-28 11:40:00,134.99,135.0,134.82,134.93,7451.0,116.3686,116.3772,116.2221,116.3169,7451.0
2018-06-28 11:45:00,134.95,134.95,134.81,134.85,10707.0,116.3341,116.3341,116.2134,116.2479,10707.0
2018-06-28 11:50:00,134.83,134.84,134.76,134.77,7895.0,116.2307,116.2393,116.1703,116.179,7895.0
2018-06-28 11:55:00,134.78,134.83,134.72,134.74,12697.0,116.1876,116.2307,116.1359,116.1531,12697.0
2018-06-28 12:00:00,134.75,134.86,134.62,134.63,12500.0,116.1617,116.2565,116.0496,116.0583,12500.0
2018-06-28 12:05:00,134.64,134.74,134.59,134.6,8264.0,116.0669,116.1531,116.0238,116.0324,8264.0
2018-06-28 12:10:00,134.6,134.64,134.46,134.54,8292.0,116.0324,116.0669,115.9117,115.9807,8292.0
2018-06-28 12:15:00,134.54,134.57,134.43,134.47,7501.0,115.9807,116.0065,115.8859,115.9203,7501.0
2018-06-28 12:20:00,134.46,134.47,134.21,134.37,8328.0,115.9117,115.9203,115.6962,115.8341,8328.0
2018-06-28 12:25:00,134.36,134.4,134.26,134.37,10465.0,115.8255,115.86,115.7393,115.8341,10465.0
2018-06-28 12:30:00,134.37,134.49,134.36,134.44,14404.0,115.8341,115.9376,115.8255,115.8945,14404.0
2018-06-28 12:35:00,134.45,134.45,134.29,134.42,5615.0,115.9031,115.9031,115.7652,115.8772,5615.0
2018-06-28 12:40:00,134.39,134.44,134.34,134.36,8045.0,115.8514,115.8945,115.8083,115.8255,8045.0
2018-06-28 12:45:00,134.35,134.35,134.23,134.28,8038.0,115.8169,115.8169,115.7134,115.7565,8038.0
2018-06-28 12:50:00,134.28,134.48,134.28,134.44,6310.0,115.7565,115.929,115.7565,115.8945,6310.0
2018-06-28 12:55:00,134.41,134.59,134.41,134.55,7525.0,115.8686,116.0238,115.8686,115.9893,7525.0
2018-06-28 13:00:00,134.57,134.59,134.47,134.49,8855.0,116.0065,116.0238,115.9203,115.9376,8855.0
2018-06-28 13:05:00,134.46,134.52,134.34,134.35,7084.0,115.9117,115.9634,115.8083,115.8169,7084.0
2018-06-28 13:10:00,134.39,134.39,134.29,134.33,191877.0,115.8514,115.8514,115.7652,115.7997,191877.0
2018-06-28 13:15:00,134.32,134.54,134.31,134.35,9652.0,115.791,115.9807,115.7824,115.8169,9652.0
2018-06-28 13:20:00,134.37,134.5,134.33,134.37,11069.0,115.8341,115.9462,115.7997,115.8341,11069.0
2018-06-28 13:25:00,134.36,134.41,134.31,134.32,6834.0,115.8255,115.8686,115.7824,115.791,6834.0
2018-06-28 13:30:00,134.31,134.37,134.24,134.27,15547.0,115.7824,115.8341,115.7221,115.7479,15547.0
2018-06-28 13:35:00,134.29,134.41,134.25,134.34,28897.0,115.7652,115.8686,115.7307,115.8083,28897.0
2018-06-28 13:40:00,134.36,134.56,134.27,134.5,14380.0,115.8255,115.9979,115.7479,115.9462,14380.0
2018-06-28 13:45:00,134.5,134.62,134.5,134.54,9463.0,115.9462,116.0496,115.9462,115.9807,9463.0
2018-06-28 13:50:00,134.55,134.68,134.52,134.63,7240.0,115.9893,116.1014,115.9634,116.0583,7240.0
2018-06-28 13:55:00,134.6,134.63,134.47,134.49,17319.0,116.0324,116.0583,115.9203,115.9376,17319.0
2018-06-28 14:00:00,134.5,134.59,134.49,134.55,11842.0,115.9462,116.0238,115.9376,115.9893,11842.0
2018-06-28 14:05:00,134.55,134.59,134.44,134.47,12047.0,115.9893,116.0238,115.8945,115.9203,12047.0
2018-06-28 14:10:00,134.48,134.48,134.39,134.42,7185.0,115.929,115.929,115.8514,115.8772,7185.0
2018-06-28 14:15:00,134.39,134.43,134.37,134.41,16426.0,115.8514,115.8859,115.8341,115.8686,16426.0
2018-06-28 14:20:00,134.42,134.61,134.41,134.5,22420.0,115.8772,116.041,115.8686,115.9462,22420.0
2018-06-28 14:25:00,134.52,134.54,134.47,134.52,13639.0,115.9634,115.9807,115.9203,115.9634,13639.0
2018-06-28 14:30:00,134.55,134.63,134.54,134.59,22036.0,115.9893,116.0583,115.9807,116.0238,22036.0
2018-06-28 14:35:00,134.57,134.59,134.48,134.48,12250.0,116.0065,116.0238,115.929,115.929,12250.0
2018-06-28 14:40:00,134.5,134.53,134.48,134.49,9026.0,115.9462,115.9721,115.929,115.9376,9026.0
2018-06-28 14:45:00,134.5,134.62,134.49,134.53,16214.0,115.9462,116.0496,115.9376,115.9721,16214.0
2018-06-28 14:50:00,134.55,134.63,134.45,134.49,31461.0,115.9893,116.0583,115.9031,115.9376,31461.0
2018-06-28 14:55:00,134.5,134.67,134.49,134.58,38523.0,115.9462,116.0927,115.9376,116.0152,38523.0
2018-06-28 15:00:00,134.57,134.66,134.52,134.55,51857.0,116.0065,116.0841,115.9634,115.9893,51857.0
2018-06-28 15:05:00,134.55,134.59,134.44,134.49,22913.0,115.9893,116.0238,115.8945,115.9376,22913.0
2018-06-28 15:10:00,134.52,134.54,134.47,134.52,23899.0,115.9634,115.9807,115.9203,115.9634,23899.0
2018-06-28 15:15:00,134.52,134.53,134.42,134.47,20839.0,115.9634,115.9721,115.8772,115.9203,20839.0
2018-06-28 15:20:00,134.46,134.55,134.45,134.49,13527.0,115.9117,115.9893,115.9031,115.9376,13527.0
2018-06-28 15:25:00,134.5,134.54,134.35,134.36,16391.0,115.9462,115.9807,115.8169,115.8255,16391.0
2018-06-28 15:30:00,134.37,134.39,134.25,134.28,19424.0,115.8341,115.8514,115.7307,115.7565,19424.0
2018-06-28 15:35:00,134.27,134.39,134.27,134.37,18107.0,115.7479,115.8514,115.7479,115.8341,18107.0
2018-06-28 15:40:00,134.38,134.47,134.34,134.4,24141.0,115.8428,115.9203,115.8083,115.86,24141.0
2018-06-28 15:45:00,134.39,134.42,134.36,134.41,28308.0,115.8514,115.8772,115.8255,115.8686,28308.0
2018-06-28 15:50:00,134.41,134.41,134.2,134.21,49003.0,115.8686,115.8686,115.6876,115.6962,49003.0
2018-06-28 15:55:00,134.21,134.34,134.1,134.25,109569.0,115.6962,115.8083,115.6014,115.7307,109569.0
2018-06-29 09:30:00,133.87,134.66,133.87,134.66,24097.0,115.4031,116.0841,115.4031,116.0841,24097.0
2018-06-29 09:35:00,134.79,134.86,134.49,134.86,5368.0,116.1962,116.2565,115.9376,116.2565,5368.0
2018-06-29 09:40:00,134.78,134.98,134.78,134.95,19781.0,116.1876,116.36,116.1876,116.3341,19781.0
2018-06-29 09:45:00,134.96,135.09,134.7,134.7,9676.0,116.3427,116.4548,116.1186,116.1186,9676.0
2018-06-29 09:50:00,134.77,134.8,134.59,134.7,11726.0,116.179,116.2048,116.0238,116.1186,11726.0
2018-06-29 09:55:00,134.68,134.95,134.65,134.89,15489.0,116.1014,116.3341,116.0755,116.2824,15489.0
2018-06-29 10:00:00,134.94,135.02,134.81,134.88,34130.0,116.3255,116.3945,116.2134,116.2738,34130.0
2018-06-29 10:05:00,134.83,134.99,134.79,134.94,13255.0,116.2307,116.3686,116.1962,116.3255,13255.0
2018-06-29 10:10:00,134.97,135.0,134.8,134.88,14411.0,116.3514,116.3772,116.2048,116.2738,14411.0
2018-06-29 10:15:00,134.9,135.1,134.89,135.09,18711.0,116.291,116.4634,116.2824,116.4548,18711.0
2018-06-29 10:20:00,135.1,135.16,134.97,134.99,24421.0,116.4634,116.5152,116.3514,116.3686,24421.0
2018-06-29 10:25:00,135.01,135.03,134.9,134.95,31388.0,116.3858,116.4031,116.291,116.3341,31388.0
2018-06-29 10:30:00,134.96,135.17,134.93,134.99,55831.0,116.3427,116.5238,116.3169,116.3686,55831.0
2018-06-29 10:35:00,135.02,135.23,135.02,135.22,24680.0,116.3945,116.5755,116.3945,116.5669,24680.0
2018-06-29 10:40:00,135.25,135.27,135.14,135.15,21811.0,116.5927,116.61,116.4979,116.5065,21811.0
2018-06-29 10:45:00,135.16,135.28,135.07,135.2,18822.0,116.5152,116.6186,116.4376,116.5496,18822.0
2018-06-29 10:50:00,135.19,135.21,134.94,134.99,14796.0,116.541,116.5583,116.3255,116.3686,14796.0
2018-06-29 10:55:00,134.97,135.15,134.89,134.94,15314.0,116.3514,116.5065,116.2824,116.3255,15314.0
2018-06-29 11:00:00,134.96,134.96,134.78,134.78,13700.0,116.3427,116.3427,116.1876,116.1876,13700.0
2018-06-29 11:05:00,134.83,134.86,134.79,134.86,4672.0,116.2307,116.2565,116.1962,116.2565,4672.0
2018-06-29 11:10:00,134.83,134.84,134.73,134.73,11445.0,116.2307,116.2393,116.1445,116.1445,11445.0
2018-06-29 11:15:00,134.72,134.87,134.57,134.83,17045.0,116.1359,116.2652,116.0065,116.2307,17045.0
2018-06-29 11:20:00,134.81,134.87,134.8,134.87,9013.0,116.2134,116.2652,116.2048,116.2652,9013.0
2018-06-29 11:25:00,134.9,134.93,134.81,134.82,8667.0,116.291,116.3169,116.2134,116.2221,8667.0
2018-06-29 11:30:00,134.81,134.89,134.79,134.81,9956.0,116.2134,116.2824,116.1962,116.2134,9956.0
2018-06-29 11:35:00,134.82,134.91,134.7,134.7,11510.0,116.2221,116.2996,116.1186,116.1186,11510.0
2018-06-29 11:40:00,134.71,134.86,134.71,134.86,7497.0,116.1272,116.2565,116.1272,116.2565,7497.0
2018-06-29 11:45:00,134.87,134.96,134.85,134.96,8245.0,116.2652,116.3427,116.2479,116.3427,8245.0
2018-06-29 11:50:00,134.96,134.97,134.83,134.83,7292.0,116.3427,116.3514,116.2307,116.2307,7292.0
2018-06-29 11:55:00,134.85,134.89,134.74,134.87,8431.0,116.2479,116.2824,116.1531,116.2652,8431.0
2018-06-29 12:00:00,134.86,134.97,134.84,134.92,11711.0,116.2565,116.3514,116.2393,116.3083,11711.0
2018-06-29 12:05:00,134.95,135.18,134.95,135.1,13227.0,116.3341,116.5324,116.3341,116.4634,13227.0
2018-06-29 12:10:00,135.09,135.14,134.94,134.96,10485.0,116.4548,116.4979,116.3255,116.3427,10485.0
2018-06-29 12:15:00,134.94,135.09,134.94,135.0,11975.0,116.3255,116.4548,116.3255,116.3772,11975.0
2018-06-29 12:20:00,135.04,135.09,134.85,134.95,26328.0,116.4117,116.4548,116.2479,116.3341,26328.0
2018-06-29 12:25:00,134.97,135.02,134.88,134.97,11141.0,116.3514,116.3945,116.2738,116.3514,11141.0
2018-06-29 12:30:00,134.98,134.99,134.84,134.91,9227.0,116.36,116.3686,116.2393,116.2996,9227.0
2018-06-29 12:35:00,134.89,134.99,134.86,134.97,11836.0,116.2824,116.3686,116.2565,116.3514,11836.0
2018-06-29 12:40:00,134.98,135.11,134.96,134.98,10377.0,116.36,116.4721,116.3427,116.36,10377.0
2018-06-29 12:45:00,135.0,135.04,134.96,134.97,6718.0,116.3772,116.4117,116.3427,116.3514,6718.0
2018-06-29 12:50:00,134.95,135.0,134.86,134.86,15990.0,116.3341,116.3772,116.2565,116.2565,15990.0
2018-06-29 12:55:00,134.87,134.87,134.76,134.77,12293.0,116.2652,116.2652,116.1703,116.179,12293.0
2018-06-29 13:00:00,134.78,134.83,134.74,134.8,10178.0,116.1876,116.2307,116.1531,116.2048,10178.0
2018-06-29 13:05:00,134.81,134.91,134.78,134.79,16805.0,116.2134,116.2996,116.1876,116.1962,16805.0
2018-06-29 13:10:00,134.8,134.9,134.75,134.86,35302.0,116.2048,116.291,116.1617,116.2565,35302.0
2018-06-29 13:15:00,134.87,134.95,134.83,134.9,21351.0,116.2652,116.3341,116.2307,116.291,21351.0
2018-06-29 13:20:00,134.88,135.01,134.82,134.98,10342.0,116.2738,116.3858,116.2221,116.36,10342.0
2018-06-29 13:25:00,134.97,135.01,134.9,134.91,13149.0,116.3514,116.3858,116.291,116.2996,13149.0
2018-06-29 13:30:00,134.94,134.95,134.8,134.83,13000.0,116.3255,116.3341,116.2048,116.2307,13000.0
2018-06-29 13:35:00,134.84,134.91,134.84,134.9,13848.0,116.2393,116.2996,116.2393,116.291,13848.0
2018-06-29 13:40:00,134.88,135.01,134.87,134.97,11897.0,116.2738,116.3858,116.2652,116.3514,11897.0
2018-06-29 13:45:00,135.0,135.0,134.89,134.94,13491.0,116.3772,116.3772,116.2824,116.3255,13491.0
2018-06-29 13:50:00,134.93,135.05,134.92,135.05,16598.0,116.3169,116.4203,116.3083,116.4203,16598.0
2018-06-29 13:55:00,135.07,135.09,134.99,135.09,9770.0,116.4376,116.4548,116.3686,116.4548,9770.0
2018-06-29 14:00:00,135.08,135.1,134.86,134.86,17753.0,116.4462,116.4634,116.2565,116.2565,17753.0
2018-06-29 14:05:00,134.89,134.97,134.86,134.9,14796.0,116.2824,116.3514,116.2565,116.291,14796.0
2018-06-29 14:10:00,134.93,134.95,134.86,134.88,10400.0,116.3169,116.3341,116.2565,116.2738,10400.0
2018-06-29 14:15:00,134.88,134.88,134.75,134.8,12629.0,116.2738,116.2738,116.1617,116.2048,12629.0
2018-06-29 14:20:00,134.79,134.87,134.79,134.85,9561.0,116.1962,116.2652,116.1962,116.2479,9561.0
2018-06-29 14:25:00,134.85,134.85,134.78,134.78,13002.0,116.2479,116.2479,116.1876,116.1876,13002.0
2018-06-29 14:30:00,134.77,134.77,134.73,134.77,10109.0,116.179,116.179,116.1445,116.179,10109.0
2018-06-29 14:35:00,134.77,134.77,134.67,134.73,15026.0,116.179,116.179,116.0927,116.1445,15026.0
2018-06-29 14:40:00,134.72,134.77,134.68,134.72,9000.0,116.1359,116.179,116.1014,116.1359,9000.0
2018-06-29 14:45:00,134.75,134.8,134.75,134.79,7700.0,116.1617,116.2048,116.1617,116.1962,7700.0
2018-06-29 14:50:00,134.79,134.83,134.71,134.72,24514.0,116.1962,116.2307,116.1272,116.1359,24514.0
2018-06-29 14:55:00,134.72,134.75,134.63,134.66,45088.0,116.1359,116.1617,116.0583,116.0841,45088.0
2018-06-29 15:00:00,134.66,134.86,134.65,134.82,22195.0,116.0841,116.2565,116.0755,116.2221,22195.0
2018-06-29 15:05:00,134.81,134.82,134.7,134.73,21207.0,116.2134,116.2221,116.1186,116.1445,21207.0
2018-06-29 15:10:00,134.74,134.77,134.67,134.68,13281.0,116.1531,116.179,116.0927,116.1014,13281.0
2018-06-29 15:15:00,134.69,134.74,134.63,134.68,17083.0,116.11,116.1531,116.0583,116.1014,17083.0
2018-06-29 15:20:00,134.69,134.7,134.61,134.64,14564.0,116.11,116.1186,116.041,116.0669,14564.0
2018-06-29 15:25:00,134.64,134.73,134.59,134.6,21228.0,116.0669,116.1445,116.0238,116.0324,21228.0
2018-06-29 15:30:00,134.61,134.62,134.52,134.52,35630.0,116.041,116.0496,115.9634,115.9634,35630.0
2018-06-29 15:35:00,134.52,134.58,134.43,134.43,25412.0,115.9634,116.0152,115.8859,115.8859,25412.0
2018-06-29 15:40:00,134.46,134.61,134.44,134.59,24034.0,115.9117,116.041,115.8945,116.0238,24034.0
2018-06-29 15:45:00,134.58,134.66,134.44,134.44,39156.0,116.0152,116.0841,115.8945,115.8945,39156.0
2018-06-29 15:50:00,134.44,134.45,134.03,134.43,96850.0,115.8945,115.9031,115.541,115.8859,96850.0
2018-06-29 15:55:00,134.42,134.44,134.12,134.15,158333.0,115.8772,115.8945,115.6186,115.6445,158333.0
2018-07-02 09:30:00,132.66,134.06,132.65,134.06,43852.0,114.36,115.5669,114.3514,115.5669,43852.0
2018-07-02 09:35:00,133.97,134.31,133.88,134.23,10332.0,115.4893,115.7824,115.4117,115.7134,10332.0
2018-07-02 09:40:00,134.24,134.25,133.92,133.99,16440.0,115.7221,115.7307,115.4462,115.5066,16440.0
2018-07-02 09:45:00,134.02,134.26,133.93,133.99,22215.0,115.5324,115.7393,115.4548,115.5066,22215.0
2018-07-02 09:50:00,133.96,134.02,133.72,134.0,9495.0,115.4807,115.5324,115.2738,115.5152,9495.0
2018-07-02 09:55:00,133.94,134.06,133.77,134.02,20365.0,115.4635,115.5669,115.3169,115.5324,20365.0
2018-07-02 10:00:00,134.01,134.11,133.93,134.0,16645.0,115.5238,115.61,115.4548,115.5152,16645.0
2018-07-02 10:05:00,134.0,134.15,133.82,134.0,26585.0,115.5152,115.6445,115.36,115.5152,26585.0
2018-07-02 10:10:00,133.98,134.01,133.76,133.79,12150.0,115.4979,115.5238,115.3083,115.3341,12150.0
2018-07-02 10:15:00,133.8,133.85,133.74,133.8,11095.0,115.3428,115.3859,115.291,115.3428,11095.0
2018-07-02 10:20:00,133.8,133.94,133.68,133.9,18986.0,115.3428,115.4635,115.2393,115.429,18986.0
2018-07-02 10:25:00,133.93,134.05,133.86,134.0,20254.0,115.4548,115.5583,115.3945,115.5152,20254.0
2018-07-02 10:30:00,134.03,134.08,133.94,134.06,17799.0,115.541,115.5841,115.4635,115.5669,17799.0
2018-07-02 10:35:00,134.07,134.16,133.97,134.16,24857.0,115.5755,115.6531,115.4893,115.6531,24857.0
2018-07-02 10:40:00,134.12,134.18,134.02,134.13,15735.0,115.6186,115.6703,115.5324,115.6272,15735.0
2018-07-02 10:45:00,134.12,134.13,133.89,134.06,21176.0,115.6186,115.6272,115.4203,115.5669,21176.0
2018-07-02 10:50:00,134.05,134.13,133.99,133.99,19870.0,115.5583,115.6272,115.5066,115.5066,19870.0
2018-07-02 10:55:00,134.0,134.2,133.97,134.16,11936.0,115.5152,115.6876,115.4893,115.6531,11936.0
2018-07-02 11:00:00,134.17,134.35,134.03,134.22,34089.0,115.6617,115.8169,115.541,115.7048,34089.0
2018-07-02 11:05:00,134.21,134.25,133.96,134.0,19510.0,115.6962,115.7307,115.4807,115.5152,19510.0
2018-07-02 11:10:00,134.02,134.04,133.87,133.96,12910.0,115.5324,115.5497,115.4031,115.4807,12910.0
2018-07-02 11:15:00,133.97,133.97,133.75,133.76,11533.0,115.4893,115.4893,115.2997,115.3083,11533.0
2018-07-02 11:20:00,133.75,133.94,133.73,133.92,5665.0,115.2997,115.4635,115.2824,115.4462,5665.0
2018-07-02 11:25:00,133.91,134.0,133.89,133.93,5378.0,115.4376,115.5152,115.4203,115.4548,5378.0
2018-07-02 11:30:00,133.94,133.97,133.74,133.76,16637.0,115.4635,115.4893,115.291,115.3083,16637.0
2018-07-02 11:35:00,133.78,133.94,133.63,133.91,14910.0,115.3255,115.4635,115.1962,115.4376,14910.0
2018-07-02 11:40:00,133.92,133.94,133.8,133.84,8259.0,115.4462,115.4635,115.3428,115.3772,8259.0
2018-07-02 11:45:00,133.85,133.92,133.83,133.87,8973.0,115.3859,115.4462,115.3686,115.4031,8973.0
2018-07-02 11:50:00,133.85,134.06,133.85,134.05,9095.0,115.3859,115.5669,115.3859,115.5583,9095.0
2018-07-02 11:55:00,134.08,134.14,134.0,134.03,27953.0,115.5841,115.6359,115.5152,115.541,27953.0
2018-07-02 12:00:00,134.05,134.07,133.94,134.0,28219.0,115.5583,115.5755,115.4635,115.5152,28219.0
2018-07-02 12:05:00,134.0,134.17,133.97,134.06,43616.0,115.5152,115.6617,115.4893,115.5669,43616.0
2018-07-02 12:10:00,134.07,134.09,133.97,134.07,12653.0,115.5755,115.5928,115.4893,115.5755,12653.0
2018-07-02 12:15:00,134.08,134.08,133.88,133.91,3784.0,115.5841,115.5841,115.4117,115.4376,3784.0
2018-07-02 12:20:00,133.93,134.03,133.92,134.02,12200.0,115.4548,115.541,115.4462,115.5324,12200.0
2018-07-02 12:25:00,134.01,134.02,133.91,134.01,9500.0,115.5238,115.5324,115.4376,115.5238,9500.0
2018-07-02 12:30:00,134.01,134.02,133.79,133.82,10492.0,115.5238,115.5324,115.3341,115.36,10492.0
2018-07-02 12:35:00,133.83,133.87,133.74,133.8,9467.0,115.3686,115.4031,115.291,115.3428,9467.0
2018-07-02 12:40:00,133.84,133.92,133.84,133.92,7274.0,115.3772,115.4462,115.3772,115.4462,7274.0
2018-07-02 12:45:00,133.92,134.02,133.92,134.01,14434.0,115.4462,115.5324,115.4462,115.5238,14434.0
2018-07-02 12:50:00,134.01,134.13,133.97,134.13,31103.0,115.5238,115.6272,115.4893,115.6272,31103.0
2018-07-02 12:55:00,134.13,134.21,134.01,134.06,52144.0,115.6272,115.6962,115.5238,115.5669,52144.0
2018-07-02 13:00:00,134.05,134.08,133.89,133.93,26616.0,115.5583,115.5841,115.4203,115.4548,26616.0
2018-07-02 13:05:00,133.88,133.9,133.84,133.86,10990.0,115.4117,115.429,115.3772,115.3945,10990.0
2018-07-02 13:10:00,133.86,133.88,133.73,133.8,11680.0,115.3945,115.4117,115.2824,115.3428,11680.0
2018-07-02 13:15:00,133.74,133.82,133.68,133.81,7419.0,115.291,115.36,115.2393,115.3514,7419.0
2018-07-02 13:20:00,133.82,133.91,133.81,133.91,10817.0,115.36,115.4376,115.3514,115.4376,10817.0
2018-07-02 13:25:00,133.91,133.93,133.75,133.82,23198.0,115.4376,115.4548,115.2997,115.36,23198.0
2018-07-02 13:30:00,133.8,133.93,133.8,133.87,14708.0,115.3428,115.4548,115.3428,115.4031,14708.0
2018-07-02 13:35:00,133.88,134.06,133.82,134.03,9787.0,115.4117,115.5669,115.36,115.541,9787.0
2018-07-02 13:40:00,134.05,134.17,133.99,134.16,13737.0,115.5583,115.6617,115.5066,115.6531,13737.0
2018-07-02 13:45:00,134.19,134.38,134.15,134.3,13799.0,115.679,115.8428,115.6445,115.7738,13799.0
2018-07-02 13:50:00,134.32,134.41,134.16,134.18,26489.0,115.791,115.8686,115.6531,115.6703,26489.0
2018-07-02 13:55:00,134.22,134.28,134.14,134.27,16733.0,115.7048,115.7565,115.6359,115.7479,16733.0
2018-07-02 14:00:00,134.28,134.33,134.21,134.33,18074.0,115.7565,115.7997,115.6962,115.7997,18074.0
2018-07-02 14:05:00,134.29,134.5,134.29,134.49,41555.0,115.7652,115.9462,115.7652,115.9376,41555.0
2018-07-02 14:10:00,134.49,134.68,134.46,134.65,30261.0,115.9376,116.1014,115.9117,116.0755,30261.0
2018-07-02 14:15:00,134.67,134.81,134.66,134.81,16100.0,116.0927,116.2134,116.0841,116.2134,16100.0
2018-07-02 14:20:00,134.8,134.81,134.67,134.78,44093.0,116.2048,116.2134,116.0927,116.1876,44093.0
2018-07-02 14:25:00,134.8,134.86,134.7,134.85,22859.0,116.2048,116.2565,116.1186,116.2479,22859.0
2018-07-02 14:30:00,134.85,134.92,134.74,134.75,19558.0,116.2479,116.3083,116.1531,116.1617,19558.0
2018-07-02 14:35:00,134.75,134.75,134.63,134.63,13082.0,116.1617,116.1617,116.0583,116.0583,13082.0
2018-07-02 14:40:00,134.63,134.63,134.49,134.57,14211.0,116.0583,116.0583,115.9376,116.0065,14211.0
2018-07-02 14:45:00,134.58,134.64,134.5,134.55,18962.0,116.0152,116.0669,115.9462,115.9893,18962.0
2018-07-02 14:50:00,134.56,134.6,134.32,134.33,21959.0,115.9979,116.0324,115.791,115.7997,21959.0
2018-07-02 14:55:00,134.33,134.39,134.28,134.39,16179.0,115.7997,115.8514,115.7565,115.8514,16179.0
2018-07-02 15:00:00,134.39,134.4,134.21,134.27,17844.0,115.8514,115.86,115.6962,115.7479,17844.0
2018-07-02 15:05:00,134.27,134.3,134.25,134.3,11299.0,115.7479,115.7738,115.7307,115.7738,11299.0
2018-07-02 15:10:00,134.28,134.39,134.27,134.33,10858.0,115.7565,115.8514,115.7479,115.7997,10858.0
2018-07-02 15:15:00,134.35,134.42,134.35,134.42,14653.0,115.8169,115.8772,115.8169,115.8772,14653.0
2018-07-02 15:20:00,134.44,134.56,134.39,134.46,28845.0,115.8945,115.9979,115.8514,115.9117,28845.0
2018-07-02 15:25:00,134.46,134.56,134.45,134.54,21417.0,115.9117,115.9979,115.9031,115.9807,21417.0
2018-07-02 15:30:00,134.51,134.51,134.44,134.5,20473.0,115.9548,115.9548,115.8945,115.9462,20473.0
2018-07-02 15:35:00,134.5,134.68,134.49,134.65,19977.0,115.9462,116.1014,115.9376,116.0755,19977.0
2018-07-02 15:40:00,134.66,134.68,134.47,134.61,25993.0,116.0841,116.1014,115.9203,116.041,25993.0
2018-07-02 15:45:00,134.64,134.7,134.54,134.7,30030.0,116.0669,116.1186,115.9807,116.1186,30030.0
2018-07-02 15:50:00,134.68,134.87,134.68,134.76,54097.0,116.1014,116.2652,116.1014,116.1703,54097.0
2018-07-02 15:55:00,134.74,134.89,134.71,134.85,105151.0,116.1531,116.2824,116.1272,116.2479,105151.0
2018-07-03 09:30:00,135.47,135.67,134.17,134.53,121024.0,116.7824,116.9548,115.6617,115.9721,121024.0
2018-07-03 09:35:00,134.54,134.64,133.01,133.03,139946.0,115.9807,116.0669,114.6617,114.679,139946.0
2018-07-03 09:40:00,133.18,134.59,132.59,133.91,147389.0,114.8083,116.0238,114.2997,115.4376,147389.0
2018-07-03 09:45:00,133.94,134.77,133.93,134.46,60001.0,115.4635,116.179,115.4548,115.9117,60001.0
2018-07-03 09:50:00,134.51,134.91,134.45,134.72,35522.0,115.9548,116.2996,115.9031,116.1359,35522.0
2018-07-03 09:55:00,134.78,134.89,134.46,134.64,31560.0,116.1876,116.2824,115.9117,116.0669,31560.0
2018-07-03 10:00:00,134.78,134.91,134.37,134.6,43591.0,116.1876,116.2996,115.8341,116.0324,43591.0
2018-07-03 10:05:00,134.6,134.75,134.24,134.28,69178.0,116.0324,116.1617,115.7221,115.7565,69178.0
2018-07-03 10:10:00,134.28,134.42,134.06,134.23,35727.0,115.7565,115.8772,115.5669,115.7134,35727.0
2018-07-03 10:15:00,134.26,134.37,133.78,134.23,40367.0,115.7393,115.8341,115.3255,115.7134,40367.0
2018-07-03 10:20:00,134.17,134.17,133.75,133.84,51465.0,115.6617,115.6617,115.2997,115.3772,51465.0
2018-07-03 10:25:00,133.87,134.39,133.73,133.97,69414.0,115.4031,115.8514,115.2824,115.4893,69414.0
2018-07-03 10:30:00,134.02,134.55,134.02,134.39,43373.0,115.5324,115.9893,115.5324,115.8514,43373.0
2018-07-03 10:35:00,134.4,134.45,134.28,134.41,23376.0,115.86,115.9031,115.7565,115.8686,23376.0
2018-07-03 10:40:00,134.38,134.6,134.17,134.25,22032.0,115.8428,116.0324,115.6617,115.7307,22032.0
2018-07-03 10:45:00,134.27,134.32,133.98,134.06,23313.0,115.7479,115.791,115.4979,115.5669,23313.0
2018-07-03 10:50:00,134.06,134.19,133.79,133.83,31997.0,115.5669,115.679,115.3341,115.3686,31997.0
2018-07-03 10:55:00,133.82,133.97,133.76,133.97,13660.0,115.36,115.4893,115.3083,115.4893,13660.0
2018-07-03 11:00:00,133.97,134.02,133.85,133.97,21730.0,115.4893,115.5324,115.3859,115.4893,21730.0
2018-07-03 11:05:00,133.97,133.98,133.79,133.87,16305.0,115.4893,115.4979,115.3341,115.4031,16305.0
2018-07-03 11:10:00,133.83,133.89,133.44,133.44,33045.0,115.3686,115.4203,115.0324,115.0324,33045.0
2018-07-03 11:15:00,133.49,133.51,133.31,133.43,24780.0,115.0755,115.0928,114.9204,115.0238,24780.0
2018-07-03 11:20:00,133.43,133.61,133.28,133.28,25029.0,115.0238,115.179,114.8945,114.8945,25029.0
2018-07-03 11:25:00,133.34,133.39,132.97,133.07,44763.0,114.9462,114.9893,114.6273,114.7135,44763.0
2018-07-03 11:30:00,133.08,133.31,133.0,133.31,39611.0,114.7221,114.9204,114.6531,114.9204,39611.0
2018-07-03 11:35:00,133.32,133.37,133.1,133.2,51759.0,114.929,114.9721,114.7393,114.8255,51759.0
2018-07-03 11:40:00,133.19,133.27,133.06,133.06,23794.0,114.8169,114.8859,114.7048,114.7048,23794.0
2018-07-03 11:45:00,133.06,133.1,132.96,133.02,23621.0,114.7048,114.7393,114.6186,114.6704,23621.0
2018-07-03 11:50:00,133.07,133.13,132.74,132.88,37353.0,114.7135,114.7652,114.429,114.5497,37353.0
2018-07-03 11:55:00,132.91,133.21,132.9,133.21,21201.0,114.5755,114.8342,114.5669,114.8342,21201.0
2018-07-03 12:00:00,133.21,133.62,133.2,133.58,26831.0,114.8342,115.1876,114.8255,115.1531,26831.0
2018-07-03 12:05:00,133.63,133.77,133.55,133.55,37560.0,115.1962,115.3169,115.1272,115.1272,37560.0
2018-07-03 12:10:00,133.54,133.68,133.32,133.52,27304.0,115.1186,115.2393,114.929,115.1014,27304.0
2018-07-03 12:15:00,133.53,133.85,133.53,133.75,27028.0,115.11,115.3859,115.11,115.2997,27028.0
2018-07-03 12:20:00,133.75,133.88,133.68,133.87,32430.0,115.2997,115.4117,115.2393,115.4031,32430.0
2018-07-03 12:25:00,133.86,133.92,133.7,133.9,24042.0,115.3945,115.4462,115.2566,115.429,24042.0
2018-07-03 12:30:00,133.89,133.96,133.69,133.75,42972.0,115.4203,115.4807,115.2479,115.2997,42972.0
2018-07-03 12:35:00,133.74,133.77,133.44,133.44,32763.0,115.291,115.3169,115.0324,115.0324,32763.0
2018-07-03 12:40:00,133.42,133.49,133.41,133.48,33643.0,115.0152,115.0755,115.0066,115.0669,33643.0
2018-07-03 12:45:00,133.47,133.61,133.33,133.33,45025.0,115.0583,115.179,114.9376,114.9376,45025.0
2018-07-03 12:50:00,133.34,133.68,133.33,133.63,117834.0,114.9462,115.2393,114.9376,115.1962,117834.0
2018-07-03 12:55:00,133.64,133.74,133.52,133.66,113205.0,115.2048,115.291,115.1014,115.2221,113205.0
2018-07-05 09:30:00,134.59,134.59,133.78,134.14,32193.0,116.0238,116.0238,115.3255,115.6359,32193.0
2018-07-05 09:35:00,134.09,134.15,133.7,134.0,6829.0,115.5928,115.6445,115.2566,115.5152,6829.0
2018-07-05 09:40:00,134.01,134.04,133.26,133.52,34262.0,115.5238,115.5497,114.8773,115.1014,34262.0
2018-07-05 09:45:00,133.68,133.77,133.44,133.45,9446.0,115.2393,115.3169,115.0324,115.041,9446.0
2018-07-05 09:50:00,133.53,133.81,133.33,133.7,7403.0,115.11,115.3514,114.9376,115.2566,7403.0
2018-07-05 09:55:00,133.73,133.94,133.66,133.66,11928.0,115.2824,115.4635,115.2221,115.2221,11928.0
2018-07-05 10:00:00,133.64,133.78,133.54,133.55,10633.0,115.2048,115.3255,115.1186,115.1272,10633.0
2018-07-05 10:05:00,133.52,133.8,133.52,133.67,26851.0,115.1014,115.3428,115.1014,115.2307,26851.0
2018-07-05 10:10:00,133.67,133.79,133.49,133.5,23561.0,115.2307,115.3341,115.0755,115.0841,23561.0
2018-07-05 10:15:00,133.5,133.56,133.46,133.48,19145.0,115.0841,115.1359,115.0497,115.0669,19145.0
2018-07-05 10:20:00,133.46,133.55,133.29,133.32,17755.0,115.0497,115.1272,114.9031,114.929,17755.0
2018-07-05 10:25:00,133.35,133.52,133.24,133.24,18541.0,114.9548,115.1014,114.86,114.86,18541.0
2018-07-05 10:30:00,133.25,133.31,133.14,133.28,15263.0,114.8686,114.9204,114.7738,114.8945,15263.0
2018-07-05 10:35:00,133.31,133.35,133.19,133.27,13307.0,114.9204,114.9548,114.8169,114.8859,13307.0
2018-07-05 10:40:00,133.29,133.59,133.29,133.55,13897.0,114.9031,115.1617,114.9031,115.1272,13897.0
2018-07-05 10:45:00,133.56,133.59,133.38,133.54,16733.0,115.1359,115.1617,114.9807,115.1186,16733.0
2018-07-05 10:50:00,133.51,133.68,133.42,133.55,11673.0,115.0928,115.2393,115.0152,115.1272,11673.0
2018-07-05 10:55:00,133.53,133.66,133.42,133.53,17238.0,115.11,115.2221,115.0152,115.11,17238.0
2018-07-05 11:00:00,133.49,133.74,133.46,133.59,15388.0,115.0755,115.291,115.0497,115.1617,15388.0
2018-07-05 11:05:00,133.58,133.65,133.44,133.65,23115.0,115.1531,115.2135,115.0324,115.2135,23115.0
2018-07-05 11:10:00,133.62,133.76,133.62,133.68,9294.0,115.1876,115.3083,115.1876,115.2393,9294.0
2018-07-05 11:15:00,133.69,133.78,133.67,133.7,16679.0,115.2479,115.3255,115.2307,115.2566,16679.0
2018-07-05 11:20:00,133.74,133.85,133.64,133.65,17775.0,115.291,115.3859,115.2048,115.2135,17775.0
2018-07-05 11:25:00,133.64,133.85,133.63,133.67,14461.0,115.2048,115.3859,115.1962,115.2307,14461.0
2018-07-05 11:30:00,133.69,133.81,133.69,133.77,11827.0,115.2479,115.3514,115.2479,115.3169,11827.0
2018-07-05 11:35:00,133.83,133.84,133.74,133.79,8380.0,115.3686,115.3772,115.291,115.3341,8380.0
2018-07-05 11:40:00,133.82,133.82,133.67,133.73,72382.0,115.36,115.36,115.2307,115.2824,72382.0
2018-07-05 11:45:00,133.78,133.91,133.68,133.68,14076.0,115.3255,115.4376,115.2393,115.2393,14076.0
2018-07-05 11:50:00,133.68,133.9,133.65,133.81,13598.0,115.2393,115.429,115.2135,115.3514,13598.0
2018-07-05 11:55:00,133.8,133.83,133.7,133.73,45879.0,115.3428,115.3686,115.2566,115.2824,45879.0
2018-07-05 12:00:00,133.71,133.88,133.69,133.87,24239.0,115.2652,115.4117,115.2479,115.4031,24239.0
2018-07-05 12:05:00,133.92,133.99,133.76,133.86,27827.0,115.4462,115.5066,115.3083,115.3945,27827.0
2018-07-05 12:10:00,133.86,133.9,133.77,133.77,21116.0,115.3945,115.429,115.3169,115.3169,21116.0
2018-07-05 12:15:00,133.81,133.88,133.78,133.79,23366.0,115.3514,115.4117,115.3255,115.3341,23366.0
2018-07-05 12:20:00,133.81,133.88,133.75,133.81,21953.0,115.3514,115.4117,115.2997,115.3514,21953.0
2018-07-05 12:25:00,133.83,133.85,133.75,133.79,9306.0,115.3686,115.3859,115.2997,115.3341,9306.0
2018-07-05 12:30:00,133.79,133.83,133.77,133.81,5615.0,115.3341,115.3686,115.3169,115.3514,5615.0
2018-07-05 12:35:00,133.81,133.84,133.8,133.8,12026.0,115.3514,115.3772,115.3428,115.3428,12026.0
2018-07-05 12:40:00,133.8,133.9,133.78,133.82,23977.0,115.3428,115.429,115.3255,115.36,23977.0
2018-07-05 12:45:00,133.83,133.84,133.75,133.79,17264.0,115.3686,115.3772,115.2997,115.3341,17264.0
2018-07-05 12:50:00,133.76,133.82,133.7,133.81,17540.0,115.3083,115.36,115.2566,115.3514,17540.0
2018-07-05 12:55:00,133.8,133.84,133.77,133.82,24555.0,115.3428,115.3772,115.3169,115.36,24555.0
2018-07-05 13:00:00,133.82,133.89,133.78,133.83,37662.0,115.36,115.4203,115.3255,115.3686,37662.0
2018-07-05 13:05:00,133.81,133.83,133.74,133.77,13872.0,115.3514,115.3686,115.291,115.3169,13872.0
2018-07-05 13:10:00,133.78,133.82,133.77,133.81,6787.0,115.3255,115.36,115.3169,115.3514,6787.0
2018-07-05 13:15:00,133.81,133.82,133.73,133.81,16459.0,115.3514,115.36,115.2824,115.3514,16459.0
2018-07-05 13:20:00,133.82,133.86,133.75,133.79,13583.0,115.36,115.3945,115.2997,115.3341,13583.0
2018-07-05 13:25:00,133.79,133.8,133.61,133.61,14814.0,115.3341,115.3428,115.179,115.179,14814.0
2018-07-05 13:30:00,133.65,133.71,133.6,133.65,7832.0,115.2135,115.2652,115.1704,115.2135,7832.0
2018-07-05 13:35:00,133.65,133.68,133.59,133.63,10895.0,115.2135,115.2393,115.1617,115.1962,10895.0
2018-07-05 13:40:00,133.66,133.69,133.61,133.62,9269.0,115.2221,115.2479,115.179,115.1876,9269.0
2018-07-05 13:45:00,133.62,133.65,133.51,133.55,12997.0,115.1876,115.2135,115.0928,115.1272,12997.0
2018-07-05 13:50:00,133.54,133.54,133.47,133.52,7749.0,115.1186,115.1186,115.0583,115.1014,7749.0
2018-07-05 13:55:00,133.54,133.61,133.53,133.61,6672.0,115.1186,115.179,115.11,115.179,6672.0
2018-07-05 14:00:00,133.62,134.06,133.62,133.77,24474.0,115.1876,115.5669,115.1876,115.3169,24474.0
2018-07-05 14:05:00,133.76,133.87,133.5,133.62,15732.0,115.3083,115.4031,115.0841,115.1876,15732.0
2018-07-05 14:10:00,133.62,133.63,133.44,133.49,11123.0,115.1876,115.1962,115.0324,115.0755,11123.0
2018-07-05 14:15:00,133.5,133.69,133.47,133.61,15004.0,115.0841,115.2479,115.0583,115.179,15004.0
2018-07-05 14:20:00,133.65,133.76,133.61,133.69,12317.0,115.2135,115.3083,115.179,115.2479,12317.0
2018-07-05 14:25:00,133.71,133.83,133.71,133.8,11526.0,115.2652,115.3686,115.2652,115.3428,11526.0
2018-07-05 14:30:00,133.8,133.84,133.75,133.83,13392.0,115.3428,115.3772,115.2997,115.3686,13392.0
2018-07-05 14:35:00,133.84,133.96,133.73,133.74,20291.0,115.3772,115.4807,115.2824,115.291,20291.0
2018-07-05 14:40:00,133.73,133.77,133.64,133.71,14338.0,115.2824,115.3169,115.2048,115.2652,14338.0
2018-07-05 14:45:00,133.71,133.77,133.62,133.74,17364.0,115.2652,115.3169,115.1876,115.291,17364.0
2018-07-05 14:50:00,133.75,133.76,133.67,133.71,18187.0,115.2997,115.3083,115.2307,115.2652,18187.0
2018-07-05 14:55:00,133.72,133.89,133.71,133.83,16613.0,115.2738,115.4203,115.2652,115.3686,16613.0
2018-07-05 15:00:00,133.82,133.97,133.78,133.86,38122.0,115.36,115.4893,115.3255,115.3945,38122.0
2018-07-05 15:05:00,133.87,133.93,133.75,133.76,24489.0,115.4031,115.4548,115.2997,115.3083,24489.0
2018-07-05 15:10:00,133.77,133.78,133.7,133.78,17156.0,115.3169,115.3255,115.2566,115.3255,17156.0
2018-07-05 15:15:00,133.8,133.87,133.78,133.82,15870.0,115.3428,115.4031,115.3255,115.36,15870.0
2018-07-05 15:20:00,133.82,133.84,133.66,133.73,20830.0,115.36,115.3772,115.2221,115.2824,20830.0
2018-07-05 15:25:00,133.72,133.76,133.65,133.73,19786.0,115.2738,115.3083,115.2135,115.2824,19786.0
2018-07-05 15:30:00,133.72,133.77,133.65,133.76,23857.0,115.2738,115.3169,115.2135,115.3083,23857.0
2018-07-05 15:35:00,133.77,133.81,133.67,133.81,26357.0,115.3169,115.3514,115.2307,115.3514,26357.0
2018-07-05 15:40:00,133.8,133.84,133.72,133.72,32368.0,115.3428,115.3772,115.2738,115.2738,32368.0
2018-07-05 15:45:00,133.71,133.84,133.69,133.77,47899.0,115.2652,115.3772,115.2479,115.3169,47899.0
2018-07-05 15:50:00,133.76,133.96,133.6,133.93,67652.0,115.3083,115.4807,115.1704,115.4548,67652.0
2018-07-05 15:55:00,133.95,133.95,133.69,133.72,134700.0,115.4721,115.4721,115.2479,115.2738,134700.0
2018-07-06 09:30:00,134.03,134.52,133.98,134.04,32180.0,115.541,115.9634,115.4979,115.5497,32180.0
2018-07-06 09:35:00,134.0,134.24,134.0,134.1,1977.0,115.5152,115.7221,115.5152,115.6014,1977.0
2018-07-06 09:40:00,134.3,134.3,134.0,134.01,17570.0,115.7738,115.7738,115.5152,115.5238,17570.0
2018-07-06 09:45:00,134.01,134.04,133.9,134.0,13544.0,115.5238,115.5497,115.429,115.5152,13544.0
2018-07-06 09:50:00,133.96,134.08,133.86,133.88,18560.0,115.4807,115.5841,115.3945,115.4117,18560.0
2018-07-06 09:55:00,133.87,133.9,133.75,133.8,8440.0,115.4031,115.429,115.2997,115.3428,8440.0
2018-07-06 10:00:00,133.77,134.11,133.77,134.0,35577.0,115.3169,115.61,115.3169,115.5152,35577.0
2018-07-06 10:05:00,134.0,134.21,133.92,134.18,12261.0,115.5152,115.6962,115.4462,115.6703,12261.0
2018-07-06 10:10:00,134.21,134.23,133.94,133.94,19642.0,115.6962,115.7134,115.4635,115.4635,19642.0
2018-07-06 10:15:00,133.96,134.09,133.92,133.95,22502.0,115.4807,115.5928,115.4462,115.4721,22502.0
2018-07-06 10:20:00,133.94,134.09,133.92,134.01,9086.0,115.4635,115.5928,115.4462,115.5238,9086.0
2018-07-06 10:25:00,134.02,134.11,133.81,133.9,64149.0,115.5324,115.61,115.3514,115.429,64149.0
2018-07-06 10:30:00,133.91,134.04,133.86,133.86,9747.0,115.4376,115.5497,115.3945,115.3945,9747.0
2018-07-06 10:35:00,133.88,133.98,133.83,133.93,12186.0,115.4117,115.4979,115.3686,115.4548,12186.0
2018-07-06 10:40:00,133.94,134.04,133.94,133.97,17932.0,115.4635,115.5497,115.4635,115.4893,17932.0
2018-07-06 10:45:00,133.98,133.98,133.84,133.95,10662.0,115.4979,115.4979,115.3772,115.4721,10662.0
2018-07-06 10:50:00,133.98,134.0,133.91,133.95,10460.0,115.4979,115.5152,115.4376,115.4721,10460.0
2018-07-06 10:55:00,133.97,134.05,133.95,134.02,16024.0,115.4893,115.5583,115.4721,115.5324,16024.0
2018-07-06 11:00:00,134.02,134.15,133.98,134.05,26257.0,115.5324,115.6445,115.4979,115.5583,26257.0
2018-07-06 11:05:00,134.03,134.31,133.96,134.31,16447.0,115.541,115.7824,115.4807,115.7824,16447.0
2018-07-06 11:10:00,134.29,134.29,134.12,134.16,22035.0,115.7652,115.7652,115.6186,115.6531,22035.0
2018-07-06 11:15:00,134.15,134.18,133.98,134.03,30477.0,115.6445,115.6703,115.4979,115.541,30477.0
2018-07-06 11:20:00,134.05,134.05,133.93,133.97,24403.0,115.5583,115.5583,115.4548,115.4893,24403.0
2018-07-06 11:25:00,134.0,134.05,133.93,134.05,18549.0,115.5152,115.5583,115.4548,115.5583,18549.0
2018-07-06 11:30:00,134.05,134.06,133.94,134.03,57274.0,115.5583,115.5669,115.4635,115.541,57274.0
2018-07-06 11:35:00,134.03,134.16,133.97,134.16,84013.0,115.541,115.6531,115.4893,115.6531,84013.0
2018-07-06 11:40:00,134.16,134.18,133.96,134.08,77981.0,115.6531,115.6703,115.4807,115.5841,77981.0
2018-07-06 11:45:00,134.07,134.1,133.98,134.0,34541.0,115.5755,115.6014,115.4979,115.5152,34541.0
2018-07-06 11:50:00,134.0,134.03,133.88,133.94,20151.0,115.5152,115.541,115.4117,115.4635,20151.0
2018-07-06 11:55:00,133.94,134.0,133.86,133.98,28747.0,115.4635,115.5152,115.3945,115.4979,28747.0
2018-07-06 12:00:00,133.99,134.05,133.95,134.01,38905.0,115.5066,115.5583,115.4721,115.5238,38905.0
2018-07-06 12:05:00,134.03,134.1,133.9,134.05,82352.0,115.541,115.6014,115.429,115.5583,82352.0
2018-07-06 12:10:00,134.07,134.24,133.98,134.1,60962.0,115.5755,115.7221,115.4979,115.6014,60962.0
2018-07-06 12:15:00,134.09,134.15,134.02,134.09,68406.0,115.5928,115.6445,115.5324,115.5928,68406.0
2018-07-06 12:20:00,134.09,134.17,133.99,134.07,83008.0,115.5928,115.6617,115.5066,115.5755,83008.0
2018-07-06 12:25:00,134.08,134.26,134.05,134.23,66611.0,115.5841,115.7393,115.5583,115.7134,66611.0
2018-07-06 12:30:00,134.22,134.33,134.06,134.12,64494.0,115.7048,115.7997,115.5669,115.6186,64494.0
2018-07-06 12:35:00,134.12,134.14,133.99,134.05,52925.0,115.6186,115.6359,115.5066,115.5583,52925.0
2018-07-06 12:40:00,134.03,134.06,133.96,134.02,31033.0,115.541,115.5669,115.4807,115.5324,31033.0
2018-07-06 12:45:00,134.01,134.21,133.92,134.12,52891.0,115.5238,115.6962,115.4462,115.6186,52891.0
2018-07-06 12:50:00,134.15,134.15,134.07,134.1,23397.0,115.6445,115.6445,115.5755,115.6014,23397.0
2018-07-06 12:55:00,134.1,134.2,134.06,134.19,74276.0,115.6014,115.6876,115.5669,115.679,74276.0
2018-07-06 13:00:00,134.2,134.21,134.1,134.11,51198.0,115.6876,115.6962,115.6014,115.61,51198.0
2018-07-06 13:05:00,134.12,134.21,134.09,134.12,67029.0,115.6186,115.6962,115.5928,115.6186,67029.0
2018-07-06 13:10:00,134.14,134.19,134.04,134.15,84486.0,115.6359,115.679,115.5497,115.6445,84486.0
2018-07-06 13:15:00,134.15,134.34,134.11,134.32,21062.0,115.6445,115.8083,115.61,115.791,21062.0
2018-07-06 13:20:00,134.34,134.37,134.05,134.15,39015.0,115.8083,115.8341,115.5583,115.6445,39015.0
2018-07-06 13:25:00,134.15,134.19,134.09,134.12,38846.0,115.6445,115.679,115.5928,115.6186,38846.0
2018-07-06 13:30:00,134.12,134.15,134.07,134.1,23289.0,115.6186,115.6445,115.5755,115.6014,23289.0
2018-07-06 13:35:00,134.11,134.19,134.09,134.13,66471.0,115.61,115.679,115.5928,115.6272,66471.0
2018-07-06 13:40:00,134.14,134.28,134.12,134.18,30845.0,115.6359,115.7565,115.6186,115.6703,30845.0
2018-07-06 13:45:00,134.17,134.28,134.11,134.2,20654.0,115.6617,115.7565,115.61,115.6876,20654.0
2018-07-06 13:50:00,134.21,134.25,134.12,134.17,26103.0,115.6962,115.7307,115.6186,115.6617,26103.0
2018-07-06 13:55:00,134.14,134.23,134.07,134.12,36039.0,115.6359,115.7134,115.5755,115.6186,36039.0
2018-07-06 14:00:00,134.12,134.15,134.01,134.05,26529.0,115.6186,115.6445,115.5238,115.5583,26529.0
2018-07-06 14:05:00,134.05,134.12,134.01,134.1,18738.0,115.5583,115.6186,115.5238,115.6014,18738.0
2018-07-06 14:10:00,134.1,134.15,134.06,134.14,18320.0,115.6014,115.6445,115.5669,115.6359,18320.0
2018-07-06 14:15:00,134.12,134.15,134.07,134.11,26895.0,115.6186,115.6445,115.5755,115.61,26895.0
2018-07-06 14:20:00,134.1,134.15,134.05,134.11,27728.0,115.6014,115.6445,115.5583,115.61,27728.0
2018-07-06 14:25:00,134.11,134.14,134.08,134.12,19615.0,115.61,115.6359,115.5841,115.6186,19615.0
2018-07-06 14:30:00,134.11,134.15,134.06,134.07,32740.0,115.61,115.6445,115.5669,115.5755,32740.0
2018-07-06 14:35:00,134.08,134.12,134.04,134.09,16715.0,115.5841,115.6186,115.5497,115.5928,16715.0
2018-07-06 14:40:00,134.08,134.12,134.05,134.09,19750.0,115.5841,115.6186,115.5583,115.5928,19750.0
2018-07-06 14:45:00,134.09,134.12,134.06,134.1,56297.0,115.5928,115.6186,115.5669,115.6014,56297.0
2018-07-06 14:50:00,134.1,134.11,134.08,134.1,24690.0,115.6014,115.61,115.5841,115.6014,24690.0
2018-07-06 14:55:00,134.1,134.2,134.07,134.11,102220.0,115.6014,115.6876,115.5755,115.61,102220.0
2018-07-06 15:00:00,134.12,134.14,134.06,134.1,28190.0,115.6186,115.6359,115.5669,115.6014,28190.0
2018-07-06 15:05:00,134.11,134.16,134.06,134.13,34671.0,115.61,115.6531,115.5669,115.6272,34671.0
2018-07-06 15:10:00,134.14,134.15,134.1,134.12,25804.0,115.6359,115.6445,115.6014,115.6186,25804.0
2018-07-06 15:15:00,134.11,134.13,134.04,134.08,31900.0,115.61,115.6272,115.5497,115.5841,31900.0
2018-07-06 15:20:00,134.1,134.13,134.07,134.09,31644.0,115.6014,115.6272,115.5755,115.5928,31644.0
2018-07-06 15:25:00,134.1,134.15,134.08,134.08,48970.0,115.6014,115.6445,115.5841,115.5841,48970.0
2018-07-06 15:30:00,134.09,134.11,134.05,134.08,35769.0,115.5928,115.61,115.5583,115.5841,35769.0
2018-07-06 15:35:00,134.09,134.13,134.08,134.1,21471.0,115.5928,115.6272,115.5841,115.6014,21471.0
2018-07-06 15:40:00,134.11,134.11,134.04,134.06,28523.0,115.61,115.61,115.5497,115.5669,28523.0
2018-07-06 15:45:00,134.06,134.07,134.01,134.02,39838.0,115.5669,115.5755,115.5238,115.5324,39838.0
2018-07-06 15:50:00,134.02,134.15,133.99,134.12,118668.0,115.5324,115.6445,115.5066,115.6186,118668.0
2018-07-06 15:55:00,134.12,134.31,134.1,134.22,221430.0,115.6186,115.7824,115.6014,115.7048,221430.0
2018-07-09 09:30:00,134.32,134.59,134.01,134.28,31101.0,115.791,116.0238,115.5238,115.7565,31101.0
2018-07-09 09:35:00,134.31,134.41,134.05,134.3,30403.0,115.7824,115.8686,115.5583,115.7738,30403.0
2018-07-09 09:40:00,134.3,134.35,134.17,134.34,20126.0,115.7738,115.8169,115.6617,115.8083,20126.0
2018-07-09 09:45:00,134.31,134.35,134.03,134.22,22339.0,115.7824,115.8169,115.541,115.7048,22339.0
2018-07-09 09:50:00,134.22,134.28,134.09,134.15,9592.0,115.7048,115.7565,115.5928,115.6445,9592.0
2018-07-09 09:55:00,134.17,134.27,134.15,134.16,10493.0,115.6617,115.7479,115.6445,115.6531,10493.0
2018-07-09 10:00:00,134.19,134.23,134.12,134.19,17181.0,115.679,115.7134,115.6186,115.679,17181.0
2018-07-09 10:05:00,134.2,134.22,133.68,133.71,28455.0,115.6876,115.7048,115.2393,115.2652,28455.0
2018-07-09 10:10:00,133.73,133.84,133.5,133.51,15321.0,115.2824,115.3772,115.0841,115.0928,15321.0
2018-07-09 10:15:00,133.51,133.61,133.43,133.51,11458.0,115.0928,115.179,115.0238,115.0928,11458.0
2018-07-09 10:20:00,133.49,133.51,133.21,133.25,17007.0,115.0755,115.0928,114.8342,114.8686,17007.0
2018-07-09 10:25:00,133.25,133.49,133.24,133.36,41696.0,114.8686,115.0755,114.86,114.9635,41696.0
2018-07-09 10:30:00,133.36,133.59,133.3,133.3,17880.0,114.9635,115.1617,114.9117,114.9117,17880.0
2018-07-09 10:35:00,133.32,133.62,133.31,133.62,14862.0,114.929,115.1876,114.9204,115.1876,14862.0
2018-07-09 10:40:00,133.61,133.66,133.43,133.56,11376.0,115.179,115.2221,115.0238,115.1359,11376.0
2018-07-09 10:45:00,133.56,133.66,133.55,133.64,13698.0,115.1359,115.2221,115.1272,115.2048,13698.0
2018-07-09 10:50:00,133.66,133.79,133.63,133.75,17916.0,115.2221,115.3341,115.1962,115.2997,17916.0
2018-07-09 10:55:00,133.75,133.91,133.69,133.91,7778.0,115.2997,115.4376,115.2479,115.4376,7778.0
2018-07-09 11:00:00,133.91,133.94,133.84,133.84,16027.0,115.4376,115.4635,115.3772,115.3772,16027.0
2018-07-09 11:05:00,133.84,133.84,133.74,133.8,6374.0,115.3772,115.3772,115.291,115.3428,6374.0
2018-07-09 11:10:00,133.8,133.87,133.8,133.87,4860.0,115.3428,115.4031,115.3428,115.4031,4860.0
2018-07-09 11:15:00,133.88,133.91,133.83,133.85,7724.0,115.4117,115.4376,115.3686,115.3859,7724.0
2018-07-09 11:20:00,133.86,133.91,133.8,133.84,12754.0,115.3945,115.4376,115.3428,115.3772,12754.0
2018-07-09 11:25:00,133.82,133.91,133.81,133.87,9143.0,115.36,115.4376,115.3514,115.4031,9143.0
2018-07-09 11:30:00,133.84,133.91,133.76,133.91,20967.0,115.3772,115.4376,115.3083,115.4376,20967.0
2018-07-09 11:35:00,133.92,133.99,133.85,133.97,75515.0,115.4462,115.5066,115.3859,115.4893,75515.0
2018-07-09 11:40:00,133.99,134.02,133.89,134.01,55644.0,115.5066,115.5324,115.4203,115.5238,55644.0
2018-07-09 11:45:00,134.01,134.05,133.89,133.94,29122.0,115.5238,115.5583,115.4203,115.4635,29122.0
2018-07-09 11:50:00,133.98,133.98,133.83,133.9,37011.0,115.4979,115.4979,115.3686,115.429,37011.0
2018-07-09 11:55:00,133.91,134.02,133.86,133.94,24702.0,115.4376,115.5324,115.3945,115.4635,24702.0
2018-07-09 12:00:00,133.93,134.06,133.91,134.02,38125.0,115.4548,115.5669,115.4376,115.5324,38125.0
2018-07-09 12:05:00,134.03,134.15,134.01,134.12,77892.0,115.541,115.6445,115.5238,115.6186,77892.0
2018-07-09 12:10:00,134.12,134.14,134.03,134.11,62486.0,115.6186,115.6359,115.541,115.61,62486.0
2018-07-09 12:15:00,134.14,134.14,134.04,134.08,36694.0,115.6359,115.6359,115.5497,115.5841,36694.0
2018-07-09 12:20:00,134.11,134.12,133.99,134.12,35051.0,115.61,115.6186,115.5066,115.6186,35051.0
2018-07-09 12:25:00,134.12,134.12,134.04,134.06,24771.0,115.6186,115.6186,115.5497,115.5669,24771.0
2018-07-09 12:30:00,134.06,134.11,133.97,134.05,19925.0,115.5669,115.61,115.4893,115.5583,19925.0
2018-07-09 12:35:00,134.08,134.1,133.97,134.0,27230.0,115.5841,115.6014,115.4893,115.5152,27230.0
2018-07-09 12:40:00,134.04,134.09,134.01,134.09,22933.0,115.5497,115.5928,115.5238,115.5928,22933.0
2018-07-09 12:45:00,134.07,134.08,134.0,134.02,10381.0,115.5755,115.5841,115.5152,115.5324,10381.0
2018-07-09 12:50:00,134.04,134.08,134.02,134.06,10936.0,115.5497,115.5841,115.5324,115.5669,10936.0
2018-07-09 12:55:00,134.08,134.11,134.04,134.04,13090.0,115.5841,115.61,115.5497,115.5497,13090.0
2018-07-09 13:00:00,134.07,134.12,134.04,134.09,46194.0,115.5755,115.6186,115.5497,115.5928,46194.0
2018-07-09 13:05:00,134.09,134.11,133.92,133.92,19677.0,115.5928,115.61,115.4462,115.4462,19677.0
2018-07-09 13:10:00,133.96,134.0,133.82,133.87,15469.0,115.4807,115.5152,115.36,115.4031,15469.0
2018-07-09 13:15:00,133.88,133.91,133.83,133.87,8886.0,115.4117,115.4376,115.3686,115.4031,8886.0
2018-07-09 13:20:00,133.9,133.91,133.76,133.9,8848.0,115.429,115.4376,115.3083,115.429,8848.0
2018-07-09 13:25:00,133.9,133.95,133.89,133.93,10552.0,115.429,115.4721,115.4203,115.4548,10552.0
2018-07-09 13:30:00,133.89,133.98,133.89,133.95,12192.0,115.4203,115.4979,115.4203,115.4721,12192.0
2018-07-09 13:35:00,133.96,133.99,133.83,133.99,14133.0,115.4807,115.5066,115.3686,115.5066,14133.0
2018-07-09 13:40:00,133.99,134.0,133.94,133.99,35464.0,115.5066,115.5152,115.4635,115.5066,35464.0
2018-07-09 13:45:00,133.97,134.02,133.96,134.01,39195.0,115.4893,115.5324,115.4807,115.5238,39195.0
2018-07-09 13:50:00,134.02,134.06,133.95,134.02,52512.0,115.5324,115.5669,115.4721,115.5324,52512.0
2018-07-09 13:55:00,134.01,134.1,134.01,134.07,11654.0,115.5238,115.6014,115.5238,115.5755,11654.0
2018-07-09 14:00:00,134.07,134.16,134.05,134.13,51249.0,115.5755,115.6531,115.5583,115.6272,51249.0
2018-07-09 14:05:00,134.15,134.17,134.09,134.1,39041.0,115.6445,115.6617,115.5928,115.6014,39041.0
2018-07-09 14:10:00,134.1,134.16,134.04,134.06,51742.0,115.6014,115.6531,115.5497,115.5669,51742.0
2018-07-09 14:15:00,134.05,134.12,134.05,134.1,12912.0,115.5583,115.6186,115.5583,115.6014,12912.0
2018-07-09 14:20:00,134.12,134.13,134.0,134.04,27185.0,115.6186,115.6272,115.5152,115.5497,27185.0
2018-07-09 14:25:00,134.05,134.1,134.03,134.08,19577.0,115.5583,115.6014,115.541,115.5841,19577.0
2018-07-09 14:30:00,134.09,134.12,134.0,134.08,44185.0,115.5928,115.6186,115.5152,115.5841,44185.0
2018-07-09 14:35:00,134.09,134.14,134.08,134.12,23909.0,115.5928,115.6359,115.5841,115.6186,23909.0
2018-07-09 14:40:00,134.1,134.15,134.01,134.09,40951.0,115.6014,115.6445,115.5238,115.5928,40951.0
2018-07-09 14:45:00,134.1,134.11,134.02,134.05,17252.0,115.6014,115.61,115.5324,115.5583,17252.0
2018-07-09 14:50:00,134.07,134.1,134.0,134.04,16804.0,115.5755,115.6014,115.5152,115.5497,16804.0
2018-07-09 14:55:00,134.04,134.17,133.97,134.17,65861.0,115.5497,115.6617,115.4893,115.6617,65861.0
2018-07-09 15:00:00,134.18,134.2,134.04,134.05,33922.0,115.6703,115.6876,115.5497,115.5583,33922.0
2018-07-09 15:05:00,134.06,134.13,134.05,134.09,23927.0,115.5669,115.6272,115.5583,115.5928,23927.0
2018-07-09 15:10:00,134.09,134.14,134.07,134.1,34111.0,115.5928,115.6359,115.5755,115.6014,34111.0
2018-07-09 15:15:00,134.1,134.13,133.99,134.12,29600.0,115.6014,115.6272,115.5066,115.6186,29600.0
2018-07-09 15:20:00,134.11,134.21,134.1,134.21,25342.0,115.61,115.6962,115.6014,115.6962,25342.0
2018-07-09 15:25:00,134.21,134.26,134.2,134.25,17403.0,115.6962,115.7393,115.6876,115.7307,17403.0
2018-07-09 15:30:00,134.24,134.33,134.14,134.3,41307.0,115.7221,115.7997,115.6359,115.7738,41307.0
2018-07-09 15:35:00,134.3,134.46,134.3,134.46,49980.0,115.7738,115.9117,115.7738,115.9117,49980.0
2018-07-09 15:40:00,134.45,134.49,134.41,134.48,27504.0,115.9031,115.9376,115.8686,115.929,27504.0
2018-07-09 15:45:00,134.48,134.5,134.4,134.49,27904.0,115.929,115.9462,115.86,115.9376,27904.0
2018-07-09 15:50:00,134.47,134.6,134.4,134.49,57263.0,115.9203,116.0324,115.86,115.9376,57263.0
2018-07-09 15:55:00,134.48,134.59,134.46,134.5,79938.0,115.929,116.0238,115.9117,115.9462,79938.0
2018-07-10 09:30:00,134.88,135.14,134.64,135.05,58624.0,116.2738,116.4979,116.0669,116.4203,58624.0
2018-07-10 09:35:00,135.0,135.39,134.99,135.23,40563.0,116.3772,116.7134,116.3686,116.5755,40563.0
2018-07-10 09:40:00,135.16,135.41,135.13,135.25,10714.0,116.5152,116.7307,116.4893,116.5927,10714.0
2018-07-10 09:45:00,135.29,135.51,135.23,135.4,22149.0,116.6272,116.8169,116.5755,116.722,22149.0
2018-07-10 09:50:00,135.41,135.62,135.39,135.54,19158.0,116.7307,116.9117,116.7134,116.8427,19158.0
2018-07-10 09:55:00,135.53,135.59,135.44,135.53,9579.0,116.8341,116.8858,116.7565,116.8341,9579.0
2018-07-10 10:00:00,135.49,135.49,135.26,135.4,6836.0,116.7996,116.7996,116.6014,116.722,6836.0
2018-07-10 10:05:00,135.37,135.48,135.28,135.34,10778.0,116.6962,116.791,116.6186,116.6703,10778.0
2018-07-10 10:10:00,135.35,135.57,135.35,135.57,7437.0,116.6789,116.8686,116.6789,116.8686,7437.0
2018-07-10 10:15:00,135.57,135.85,135.51,135.85,14547.0,116.8686,117.11,116.8169,117.11,14547.0
2018-07-10 10:20:00,135.85,135.87,135.76,135.86,17507.0,117.11,117.1272,117.0324,117.1186,17507.0
2018-07-10 10:25:00,135.88,135.97,135.82,135.96,15625.0,117.1358,117.2134,117.0841,117.2048,15625.0
2018-07-10 10:30:00,135.97,136.25,135.95,136.22,20199.0,117.2134,117.4548,117.1962,117.4289,20199.0
2018-07-10 10:35:00,136.25,136.25,135.87,136.01,25541.0,117.4548,117.4548,117.1272,117.2479,25541.0
2018-07-10 10:40:00,136.02,136.15,136.0,136.09,13616.0,117.2565,117.3686,117.2393,117.3169,13616.0
2018-07-10 10:45:00,136.09,136.19,135.92,135.92,14302.0,117.3169,117.4031,117.1703,117.1703,14302.0
2018-07-10 10:50:00,135.95,136.03,135.94,135.99,14409.0,117.1962,117.2651,117.1876,117.2307,14409.0
2018-07-10 10:55:00,135.99,136.07,135.97,136.05,13732.0,117.2307,117.2996,117.2134,117.2824,13732.0
2018-07-10 11:00:00,136.05,136.16,136.02,136.16,30131.0,117.2824,117.3772,117.2565,117.3772,30131.0
2018-07-10 11:05:00,136.16,136.16,135.95,136.09,16758.0,117.3772,117.3772,117.1962,117.3169,16758.0
2018-07-10 11:10:00,136.05,136.06,135.86,135.88,28408.0,117.2824,117.291,117.1186,117.1358,28408.0
2018-07-10 11:15:00,135.88,135.91,135.67,135.68,11509.0,117.1358,117.1617,116.9548,116.9634,11509.0
2018-07-10 11:20:00,135.68,135.7,135.52,135.54,8809.0,116.9634,116.9807,116.8255,116.8427,8809.0
2018-07-10 11:25:00,135.54,135.64,135.52,135.64,8014.0,116.8427,116.9289,116.8255,116.9289,8014.0
2018-07-10 11:30:00,135.62,135.66,135.57,135.58,16099.0,116.9117,116.9462,116.8686,116.8772,16099.0
2018-07-10 11:35:00,135.6,135.63,135.59,135.61,5384.0,116.8945,116.9203,116.8858,116.9031,5384.0
2018-07-10 11:40:00,135.61,135.73,135.6,135.67,7567.0,116.9031,117.0065,116.8945,116.9548,7567.0
2018-07-10 11:45:00,135.69,135.83,135.68,135.83,13066.0,116.972,117.0927,116.9634,117.0927,13066.0
2018-07-10 11:50:00,135.84,135.89,135.68,135.89,37155.0,117.1014,117.1445,116.9634,117.1445,37155.0
2018-07-10 11:55:00,135.87,135.99,135.86,135.92,9964.0,117.1272,117.2307,117.1186,117.1703,9964.0
2018-07-10 12:00:00,135.95,135.98,135.87,135.88,9589.0,117.1962,117.222,117.1272,117.1358,9589.0
2018-07-10 12:05:00,135.87,135.87,135.6,135.6,14300.0,117.1272,117.1272,116.8945,116.8945,14300.0
2018-07-10 12:10:00,135.65,135.7,135.6,135.68,22284.0,116.9376,116.9807,116.8945,116.9634,22284.0
2018-07-10 12:15:00,135.69,135.75,135.64,135.75,10564.0,116.972,117.0238,116.9289,117.0238,10564.0
2018-07-10 12:20:00,135.75,135.78,135.74,135.78,2424.0,117.0238,117.0496,117.0151,117.0496,2424.0
2018-07-10 12:25:00,135.75,135.81,135.68,135.78,5941.0,117.0238,117.0755,116.9634,117.0496,5941.0
2018-07-10 12:30:00,135.76,135.79,135.72,135.78,4100.0,117.0324,117.0582,116.9979,117.0496,4100.0
2018-07-10 12:35:00,135.78,135.78,135.69,135.75,5391.0,117.0496,117.0496,116.972,117.0238,5391.0
2018-07-10 12:40:00,135.76,135.8,135.74,135.74,7553.0,117.0324,117.0669,117.0151,117.0151,7553.0
2018-07-10 12:45:00,135.72,135.83,135.72,135.83,10661.0,116.9979,117.0927,116.9979,117.0927,10661.0
2018-07-10 12:50:00,135.83,135.85,135.76,135.77,9486.0,117.0927,117.11,117.0324,117.041,9486.0
2018-07-10 12:55:00,135.77,135.78,135.73,135.76,3932.0,117.041,117.0496,117.0065,117.0324,3932.0
2018-07-10 13:00:00,135.76,135.84,135.74,135.82,6908.0,117.0324,117.1014,117.0151,117.0841,6908.0
2018-07-10 13:05:00,135.82,135.84,135.73,135.75,8400.0,117.0841,117.1014,117.0065,117.0238,8400.0
2018-07-10 13:10:00,135.73,135.79,135.69,135.77,10070.0,117.0065,117.0582,116.972,117.041,10070.0
2018-07-10 13:15:00,135.75,135.77,135.7,135.75,8133.0,117.0238,117.041,116.9807,117.0238,8133.0
2018-07-10 13:20:00,135.74,135.77,135.71,135.73,7340.0,117.0151,117.041,116.9893,117.0065,7340.0
2018-07-10 13:25:00,135.73,135.79,135.72,135.79,11381.0,117.0065,117.0582,116.9979,117.0582,11381.0
2018-07-10 13:30:00,135.75,135.75,135.65,135.65,5808.0,117.0238,117.0238,116.9376,116.9376,5808.0
2018-07-10 13:35:00,135.63,135.67,135.6,135.65,6313.0,116.9203,116.9548,116.8945,116.9376,6313.0
2018-07-10 13:40:00,135.66,135.69,135.56,135.65,28886.0,116.9462,116.972,116.86,116.9376,28886.0
2018-07-10 13:45:00,135.64,135.68,135.52,135.63,51865.0,116.9289,116.9634,116.8255,116.9203,51865.0
2018-07-10 13:50:00,135.63,135.66,135.61,135.66,11055.0,116.9203,116.9462,116.9031,116.9462,11055.0
2018-07-10 13:55:00,135.66,135.78,135.65,135.75,22696.0,116.9462,117.0496,116.9376,117.0238,22696.0
2018-07-10 14:00:00,135.75,135.75,135.6,135.66,17863.0,117.0238,117.0238,116.8945,116.9462,17863.0
2018-07-10 14:05:00,135.65,135.71,135.63,135.71,17502.0,116.9376,116.9893,116.9203,116.9893,17502.0
2018-07-10 14:10:00,135.72,135.88,135.71,135.86,24076.0,116.9979,117.1358,116.9893,117.1186,24076.0
2018-07-10 14:15:00,135.85,135.86,135.77,135.84,26106.0,117.11,117.1186,117.041,117.1014,26106.0
2018-07-10 14:20:00,135.85,135.94,135.83,135.94,19838.0,117.11,117.1876,117.0927,117.1876,19838.0
2018-07-10 14:25:00,135.93,136.05,135.93,136.01,9275.0,117.1789,117.2824,117.1789,117.2479,9275.0
2018-07-10 14:30:00,136.02,136.04,135.99,136.0,8464.0,117.2565,117.2738,117.2307,117.2393,8464.0
2018-07-10 14:35:00,135.99,136.01,135.91,136.0,17085.0,117.2307,117.2479,117.1617,117.2393,17085.0
2018-07-10 14:40:00,135.99,136.07,135.99,136.01,12416.0,117.2307,117.2996,117.2307,117.2479,12416.0
2018-07-10 14:45:00,136.0,136.19,136.0,136.16,19512.0,117.2393,117.4031,117.2393,117.3772,19512.0
2018-07-10 14:50:00,136.16,136.34,136.16,136.27,26291.0,117.3772,117.5324,117.3772,117.472,26291.0
2018-07-10 14:55:00,136.27,136.29,136.1,136.21,84341.0,117.472,117.4893,117.3255,117.4203,84341.0
2018-07-10 15:00:00,136.21,136.23,136.0,136.03,34458.0,117.4203,117.4376,117.2393,117.2651,34458.0
2018-07-10 15:05:00,136.01,136.11,136.01,136.03,10857.0,117.2479,117.3341,117.2479,117.2651,10857.0
2018-07-10 15:10:00,136.03,136.1,136.01,136.05,37432.0,117.2651,117.3255,117.2479,117.2824,37432.0
2018-07-10 15:15:00,136.0,136.12,135.95,136.05,23017.0,117.2393,117.3427,117.1962,117.2824,23017.0
2018-07-10 15:20:00,136.05,136.11,136.05,136.11,13918.0,117.2824,117.3341,117.2824,117.3341,13918.0
2018-07-10 15:25:00,136.1,136.12,135.99,136.07,33411.0,117.3255,117.3427,117.2307,117.2996,33411.0
2018-07-10 15:30:00,136.08,136.14,136.04,136.08,43084.0,117.3082,117.36,117.2738,117.3082,43084.0
2018-07-10 15:35:00,136.09,136.09,136.04,136.04,8252.0,117.3169,117.3169,117.2738,117.2738,8252.0
2018-07-10 15:40:00,136.04,136.05,135.88,135.89,24615.0,117.2738,117.2824,117.1358,117.1445,24615.0
2018-07-10 15:45:00,135.89,135.89,135.78,135.8,28146.0,117.1445,117.1445,117.0496,117.0669,28146.0
2018-07-10 15:50:00,135.82,136.04,135.82,136.02,68025.0,117.0841,117.2738,117.0841,117.2565,68025.0
2018-07-10 15:55:00,136.01,136.11,135.93,135.96,88637.0,117.2479,117.3341,117.1789,117.2048,88637.0
2018-07-11 09:30:00,134.81,135.38,134.65,135.33,47627.0,116.2134,116.7048,116.0755,116.6617,47627.0
2018-07-11 09:35:00,135.24,136.0,135.23,135.62,18428.0,116.5841,117.2393,116.5755,116.9117,18428.0
2018-07-11 09:40:00,135.58,135.72,135.07,135.07,16824.0,116.8772,116.9979,116.4376,116.4376,16824.0
2018-07-11 09:45:00,135.21,135.35,135.03,135.16,13065.0,116.5583,116.6789,116.4031,116.5152,13065.0
2018-07-11 09:50:00,135.16,135.3,135.15,135.28,18681.0,116.5152,116.6358,116.5065,116.6186,18681.0
2018-07-11 09:55:00,135.28,135.32,135.13,135.22,13747.0,116.6186,116.6531,116.4893,116.5669,13747.0
2018-07-11 10:00:00,135.22,135.32,134.94,135.01,67234.0,116.5669,116.6531,116.3255,116.3858,67234.0
2018-07-11 10:05:00,135.01,135.01,135.01,135.01,0.0,116.3858,116.3858,116.3858,116.3858,0.0
2018-07-11 10:10:00,135.16,135.16,135.09,135.09,734.0,116.5152,116.5152,116.4548,116.4548,734.0
2018-07-11 10:15:00,135.13,135.14,134.85,134.94,75205.0,116.4893,116.4979,116.2479,116.3255,75205.0
2018-07-11 10:20:00,134.96,135.14,134.81,135.1,47316.0,116.3427,116.4979,116.2134,116.4634,47316.0
2018-07-11 10:25:00,135.11,135.28,135.03,135.25,33072.0,116.4721,116.6186,116.4031,116.5927,33072.0
2018-07-11 10:30:00,135.27,135.29,135.06,135.16,15620.0,116.61,116.6272,116.4289,116.5152,15620.0
2018-07-11 10:35:00,135.12,135.28,135.11,135.23,7025.0,116.4807,116.6186,116.4721,116.5755,7025.0
2018-07-11 10:40:00,135.21,135.23,135.08,135.16,9117.0,116.5583,116.5755,116.4462,116.5152,9117.0
2018-07-11 10:45:00,135.17,135.26,135.03,135.16,18817.0,116.5238,116.6014,116.4031,116.5152,18817.0
2018-07-11 10:50:00,135.17,135.27,135.17,135.23,12608.0,116.5238,116.61,116.5238,116.5755,12608.0
2018-07-11 10:55:00,135.2,135.3,135.13,135.29,11716.0,116.5496,116.6358,116.4893,116.6272,11716.0
2018-07-11 11:00:00,135.3,135.33,135.18,135.18,20994.0,116.6358,116.6617,116.5324,116.5324,20994.0
2018-07-11 11:05:00,135.18,135.3,135.17,135.24,14104.0,116.5324,116.6358,116.5238,116.5841,14104.0
2018-07-11 11:10:00,135.22,135.22,135.02,135.2,30495.0,116.5669,116.5669,116.3945,116.5496,30495.0
2018-07-11 11:15:00,135.17,135.28,135.1,135.17,23438.0,116.5238,116.6186,116.4634,116.5238,23438.0
2018-07-11 11:20:00,135.17,135.19,135.05,135.05,34158.0,116.5238,116.541,116.4203,116.4203,34158.0
2018-07-11 11:25:00,135.07,135.1,135.0,135.06,41436.0,116.4376,116.4634,116.3772,116.4289,41436.0
2018-07-11 11:30:00,135.06,135.1,134.95,135.04,57637.0,116.4289,116.4634,116.3341,116.4117,57637.0
2018-07-11 11:35:00,135.05,135.1,134.97,134.97,15878.0,116.4203,116.4634,116.3514,116.3514,15878.0
2018-07-11 11:40:00,135.01,135.05,134.84,134.91,10219.0,116.3858,116.4203,116.2393,116.2996,10219.0
2018-07-11 11:45:00,134.92,134.99,134.83,134.96,8062.0,116.3083,116.3686,116.2307,116.3427,8062.0
2018-07-11 11:50:00,134.96,134.97,134.8,134.82,10896.0,116.3427,116.3514,116.2048,116.2221,10896.0
2018-07-11 11:55:00,134.82,134.95,134.6,134.6,47961.0,116.2221,116.3341,116.0324,116.0324,47961.0
2018-07-11 12:00:00,134.59,134.63,134.28,134.38,26337.0,116.0238,116.0583,115.7565,115.8428,26337.0
2018-07-11 12:05:00,134.4,134.46,134.32,134.44,33055.0,115.86,115.9117,115.791,115.8945,33055.0
2018-07-11 12:10:00,134.46,134.66,134.42,134.62,26650.0,115.9117,116.0841,115.8772,116.0496,26650.0
2018-07-11 12:15:00,134.64,134.76,134.52,134.74,5267.0,116.0669,116.1703,115.9634,116.1531,5267.0
2018-07-11 12:20:00,134.73,134.76,134.61,134.66,7470.0,116.1445,116.1703,116.041,116.0841,7470.0
2018-07-11 12:25:00,134.63,134.69,134.53,134.54,7433.0,116.0583,116.11,115.9721,115.9807,7433.0
2018-07-11 12:30:00,134.61,134.77,134.6,134.74,3710.0,116.041,116.179,116.0324,116.1531,3710.0
2018-07-11 12:35:00,134.74,134.88,134.71,134.87,14173.0,116.1531,116.2738,116.1272,116.2652,14173.0
2018-07-11 12:40:00,134.87,134.96,134.86,134.88,6506.0,116.2652,116.3427,116.2565,116.2738,6506.0
2018-07-11 12:45:00,134.88,134.98,134.83,134.89,9582.0,116.2738,116.36,116.2307,116.2824,9582.0
2018-07-11 12:50:00,134.9,134.93,134.84,134.92,7705.0,116.291,116.3169,116.2393,116.3083,7705.0
2018-07-11 12:55:00,134.91,134.91,134.8,134.89,8790.0,116.2996,116.2996,116.2048,116.2824,8790.0
2018-07-11 13:00:00,134.92,134.95,134.9,134.91,6319.0,116.3083,116.3341,116.291,116.2996,6319.0
2018-07-11 13:05:00,134.91,134.99,134.86,134.92,11538.0,116.2996,116.3686,116.2565,116.3083,11538.0
2018-07-11 13:10:00,134.96,135.03,134.85,135.03,7796.0,116.3427,116.4031,116.2479,116.4031,7796.0
2018-07-11 13:15:00,135.01,135.05,134.92,134.94,9437.0,116.3858,116.4203,116.3083,116.3255,9437.0
2018-07-11 13:20:00,134.95,135.09,134.95,135.05,5903.0,116.3341,116.4548,116.3341,116.4203,5903.0
2018-07-11 13:25:00,135.06,135.08,134.95,134.99,11549.0,116.4289,116.4462,116.3341,116.3686,11549.0
2018-07-11 13:30:00,135.0,135.08,134.93,134.97,10674.0,116.3772,116.4462,116.3169,116.3514,10674.0
2018-07-11 13:35:00,135.02,135.02,134.94,134.98,6435.0,116.3945,116.3945,116.3255,116.36,6435.0
2018-07-11 13:40:00,135.0,135.03,134.92,134.95,6570.0,116.3772,116.4031,116.3083,116.3341,6570.0
2018-07-11 13:45:00,134.93,134.98,134.88,134.89,6669.0,116.3169,116.36,116.2738,116.2824,6669.0
2018-07-11 13:50:00,134.89,134.9,134.81,134.88,7906.0,116.2824,116.291,116.2134,116.2738,7906.0
2018-07-11 13:55:00,134.89,134.93,134.85,134.89,8985.0,116.2824,116.3169,116.2479,116.2824,8985.0
2018-07-11 14:00:00,134.91,134.96,134.85,134.85,10535.0,116.2996,116.3427,116.2479,116.2479,10535.0
2018-07-11 14:05:00,134.84,134.94,134.78,134.85,10410.0,116.2393,116.3255,116.1876,116.2479,10410.0
2018-07-11 14:10:00,134.84,134.84,134.61,134.61,21155.0,116.2393,116.2393,116.041,116.041,21155.0
2018-07-11 14:15:00,134.59,134.78,134.59,134.78,22675.0,116.0238,116.1876,116.0238,116.1876,22675.0
2018-07-11 14:20:00,134.78,135.07,134.78,134.97,18618.0,116.1876,116.4376,116.1876,116.3514,18618.0
2018-07-11 14:25:00,134.97,134.97,134.8,134.83,10481.0,116.3514,116.3514,116.2048,116.2307,10481.0
2018-07-11 14:30:00,134.89,134.92,134.77,134.78,6363.0,116.2824,116.3083,116.179,116.1876,6363.0
2018-07-11 14:35:00,134.77,134.89,134.74,134.87,5048.0,116.179,116.2824,116.1531,116.2652,5048.0
2018-07-11 14:40:00,134.87,134.95,134.84,134.95,13690.0,116.2652,116.3341,116.2393,116.3341,13690.0
2018-07-11 14:45:00,134.93,135.0,134.9,134.95,9721.0,116.3169,116.3772,116.291,116.3341,9721.0
2018-07-11 14:50:00,134.94,134.97,134.9,134.96,7471.0,116.3255,116.3514,116.291,116.3427,7471.0
2018-07-11 14:55:00,134.97,135.0,134.9,134.99,14616.0,116.3514,116.3772,116.291,116.3686,14616.0
2018-07-11 15:00:00,134.97,135.0,134.91,134.94,12828.0,116.3514,116.3772,116.2996,116.3255,12828.0
2018-07-11 15:05:00,134.99,135.2,134.98,135.19,26836.0,116.3686,116.5496,116.36,116.541,26836.0
2018-07-11 15:10:00,135.17,135.23,135.14,135.2,24910.0,116.5238,116.5755,116.4979,116.5496,24910.0
2018-07-11 15:15:00,135.2,135.23,135.15,135.22,51063.0,116.5496,116.5755,116.5065,116.5669,51063.0
2018-07-11 15:20:00,135.22,135.23,135.16,135.23,28002.0,116.5669,116.5755,116.5152,116.5755,28002.0
2018-07-11 15:25:00,135.2,135.47,135.2,135.39,78712.0,116.5496,116.7824,116.5496,116.7134,78712.0
2018-07-11 15:30:00,135.4,135.61,135.39,135.6,26134.0,116.722,116.9031,116.7134,116.8945,26134.0
2018-07-11 15:35:00,135.59,135.67,135.44,135.44,22653.0,116.8858,116.9548,116.7565,116.7565,22653.0
2018-07-11 15:40:00,135.43,135.49,135.4,135.44,20332.0,116.7479,116.7996,116.722,116.7565,20332.0
2018-07-11 15:45:00,135.42,135.56,135.4,135.46,17460.0,116.7393,116.86,116.722,116.7738,17460.0
2018-07-11 15:50:00,135.45,135.49,135.18,135.23,47758.0,116.7652,116.7996,116.5324,116.5755,47758.0
2018-07-11 15:55:00,135.23,135.4,135.22,135.38,102330.0,116.5755,116.722,116.5669,116.7048,102330.0
2018-07-12 09:30:00,136.12,136.45,136.07,136.38,12752.0,117.3427,117.6272,117.2996,117.5669,12752.0
2018-07-12 09:35:00,136.45,136.47,136.29,136.29,5788.0,117.6272,117.6444,117.4893,117.4893,5788.0
2018-07-12 09:40:00,136.28,136.28,136.08,136.17,5367.0,117.4807,117.4807,117.3082,117.3858,5367.0
2018-07-12 09:45:00,136.21,136.23,136.11,136.14,5203.0,117.4203,117.4376,117.3341,117.36,5203.0
2018-07-12 09:50:00,136.17,136.23,136.02,136.11,9876.0,117.3858,117.4376,117.2565,117.3341,9876.0
2018-07-12 09:55:00,136.09,136.31,136.04,136.31,4581.0,117.3169,117.5065,117.2738,117.5065,4581.0
2018-07-12 10:00:00,136.36,136.42,136.27,136.36,5500.0,117.5496,117.6013,117.472,117.5496,5500.0
2018-07-12 10:05:00,136.38,136.4,136.22,136.36,4468.0,117.5669,117.5841,117.4289,117.5496,4468.0
2018-07-12 10:10:00,136.4,136.43,136.24,136.26,8437.0,117.5841,117.61,117.4462,117.4634,8437.0
2018-07-12 10:15:00,136.28,136.34,136.27,136.31,3720.0,117.4807,117.5324,117.472,117.5065,3720.0
2018-07-12 10:20:00,136.31,136.38,136.25,136.29,6998.0,117.5065,117.5669,117.4548,117.4893,6998.0
2018-07-12 10:25:00,136.28,136.61,136.28,136.51,7002.0,117.4807,117.7651,117.4807,117.6789,7002.0
2018-07-12 10:30:00,136.53,136.6,136.42,136.54,5678.0,117.6962,117.7565,117.6013,117.7048,5678.0
2018-07-12 10:35:00,136.54,136.59,136.47,136.51,3549.0,117.7048,117.7479,117.6444,117.6789,3549.0
2018-07-12 10:40:00,136.46,136.62,136.46,136.53,7575.0,117.6358,117.7738,117.6358,117.6962,7575.0
2018-07-12 10:45:00,136.51,136.51,136.4,136.47,13652.0,117.6789,117.6789,117.5841,117.6444,13652.0
2018-07-12 10:50:00,136.5,136.6,136.47,136.54,5930.0,117.6703,117.7565,117.6444,117.7048,5930.0
2018-07-12 10:55:00,136.56,136.56,136.44,136.53,8636.0,117.722,117.722,117.6186,117.6962,8636.0
2018-07-12 11:00:00,136.54,136.61,136.48,136.57,5047.0,117.7048,117.7651,117.6531,117.7307,5047.0
2018-07-12 11:05:00,136.6,136.62,136.53,136.61,5098.0,117.7565,117.7738,117.6962,117.7651,5098.0
2018-07-12 11:10:00,136.64,136.69,136.56,136.66,19403.0,117.791,117.8341,117.722,117.8082,19403.0
2018-07-12 11:15:00,136.67,136.79,136.62,136.77,5800.0,117.8169,117.9203,117.7738,117.9031,5800.0
2018-07-12 11:20:00,136.76,136.86,136.73,136.83,10475.0,117.8944,117.9806,117.8686,117.9548,10475.0
2018-07-12 11:25:00,136.8,136.86,136.78,136.83,8120.0,117.9289,117.9806,117.9117,117.9548,8120.0
2018-07-12 11:30:00,136.83,136.83,136.64,136.64,10126.0,117.9548,117.9548,117.791,117.791,10126.0
2018-07-12 11:35:00,136.69,136.71,136.54,136.71,12251.0,117.8341,117.8513,117.7048,117.8513,12251.0
2018-07-12 11:40:00,136.73,136.74,136.61,136.7,9087.0,117.8686,117.8772,117.7651,117.8427,9087.0
2018-07-12 11:45:00,136.69,136.84,136.63,136.77,5757.0,117.8341,117.9634,117.7824,117.9031,5757.0
2018-07-12 11:50:00,136.79,136.9,136.76,136.86,8017.0,117.9203,118.0151,117.8944,117.9806,8017.0
2018-07-12 11:55:00,136.84,137.01,136.81,136.95,11968.0,117.9634,118.11,117.9375,118.0582,11968.0
2018-07-12 12:00:00,136.96,137.05,136.96,137.01,5445.0,118.0669,118.1444,118.0669,118.11,5445.0
2018-07-12 12:05:00,137.04,137.06,136.93,136.98,5832.0,118.1358,118.1531,118.041,118.0841,5832.0
2018-07-12 12:10:00,136.98,137.0,136.96,136.98,6141.0,118.0841,118.1013,118.0669,118.0841,6141.0
2018-07-12 12:15:00,136.98,137.01,136.92,137.0,14854.0,118.0841,118.11,118.0324,118.1013,14854.0
2018-07-12 12:20:00,136.99,137.09,136.99,137.04,8001.0,118.0927,118.1789,118.0927,118.1358,8001.0
2018-07-12 12:25:00,137.06,137.1,137.03,137.03,8413.0,118.1531,118.1875,118.1272,118.1272,8413.0
2018-07-12 12:30:00,137.06,137.13,136.99,137.11,8830.0,118.1531,118.2134,118.0927,118.1962,8830.0
2018-07-12 12:35:00,137.13,137.13,136.99,137.03,8193.0,118.2134,118.2134,118.0927,118.1272,8193.0
2018-07-12 12:40:00,137.02,137.02,136.84,136.99,12174.0,118.1186,118.1186,117.9634,118.0927,12174.0
2018-07-12 12:45:00,137.0,137.0,136.91,136.99,5893.0,118.1013,118.1013,118.0237,118.0927,5893.0
2018-07-12 12:50:00,136.98,136.99,136.9,136.97,6055.0,118.0841,118.0927,118.0151,118.0755,6055.0
2018-07-12 12:55:00,136.97,137.06,136.97,137.01,6419.0,118.0755,118.1531,118.0755,118.11,6419.0
2018-07-12 13:00:00,137.02,137.06,136.98,137.05,3094.0,118.1186,118.1531,118.0841,118.1444,3094.0
2018-07-12 13:05:00,137.06,137.11,137.05,137.05,6000.0,118.1531,118.1962,118.1444,118.1444,6000.0
2018-07-12 13:10:00,137.07,137.22,137.04,137.2,10015.0,118.1617,118.291,118.1358,118.2737,10015.0
2018-07-12 13:15:00,137.21,137.22,137.16,137.2,4723.0,118.2824,118.291,118.2393,118.2737,4723.0
2018-07-12 13:20:00,137.19,137.19,137.11,137.13,4841.0,118.2651,118.2651,118.1962,118.2134,4841.0
2018-07-12 13:25:00,137.15,137.34,137.15,137.34,8750.0,118.2306,118.3944,118.2306,118.3944,8750.0
2018-07-12 13:30:00,137.35,137.35,137.25,137.29,4705.0,118.4031,118.4031,118.3168,118.3513,4705.0
2018-07-12 13:35:00,137.3,137.32,137.19,137.28,5840.0,118.3599,118.3772,118.2651,118.3427,5840.0
2018-07-12 13:40:00,137.29,137.36,137.26,137.28,7157.0,118.3513,118.4117,118.3255,118.3427,7157.0
2018-07-12 13:45:00,137.29,137.34,137.26,137.28,9733.0,118.3513,118.3944,118.3255,118.3427,9733.0
2018-07-12 13:50:00,137.26,137.27,137.12,137.16,9146.0,118.3255,118.3341,118.2048,118.2393,9146.0
2018-07-12 13:55:00,137.16,137.21,137.05,137.12,4652.0,118.2393,118.2824,118.1444,118.2048,4652.0
2018-07-12 14:00:00,137.13,137.2,137.08,137.15,5181.0,118.2134,118.2737,118.1703,118.2306,5181.0
2018-07-12 14:05:00,137.13,137.13,137.06,137.12,5261.0,118.2134,118.2134,118.1531,118.2048,5261.0
2018-07-12 14:10:00,137.11,137.14,137.05,137.07,8925.0,118.1962,118.222,118.1444,118.1617,8925.0
2018-07-12 14:15:00,137.08,137.24,137.08,137.21,11950.0,118.1703,118.3082,118.1703,118.2824,11950.0
2018-07-12 14:20:00,137.2,137.26,137.17,137.19,9891.0,118.2737,118.3255,118.2479,118.2651,9891.0
2018-07-12 14:25:00,137.2,137.24,137.18,137.23,2929.0,118.2737,118.3082,118.2565,118.2996,2929.0
2018-07-12 14:30:00,137.22,137.28,137.17,137.27,5600.0,118.291,118.3427,118.2479,118.3341,5600.0
2018-07-12 14:35:00,137.28,137.29,137.13,137.19,7435.0,118.3427,118.3513,118.2134,118.2651,7435.0
2018-07-12 14:40:00,137.17,137.17,137.1,137.14,7845.0,118.2479,118.2479,118.1875,118.222,7845.0
2018-07-12 14:45:00,137.13,137.19,137.09,137.09,5775.0,118.2134,118.2651,118.1789,118.1789,5775.0
2018-07-12 14:50:00,137.06,137.18,137.06,137.11,5421.0,118.1531,118.2565,118.1531,118.1962,5421.0
2018-07-12 14:55:00,137.09,137.15,137.09,137.12,2547.0,118.1789,118.2306,118.1789,118.2048,2547.0
2018-07-12 15:00:00,137.11,137.17,137.09,137.16,8694.0,118.1962,118.2479,118.1789,118.2393,8694.0
2018-07-12 15:05:00,137.17,137.19,137.15,137.17,9101.0,118.2479,118.2651,118.2306,118.2479,9101.0
2018-07-12 15:10:00,137.17,137.17,137.03,137.1,8639.0,118.2479,118.2479,118.1272,118.1875,8639.0
2018-07-12 15:15:00,137.12,137.24,137.12,137.15,7460.0,118.2048,118.3082,118.2048,118.2306,7460.0
2018-07-12 15:20:00,137.14,137.16,136.98,137.01,8789.0,118.222,118.2393,118.0841,118.11,8789.0
2018-07-12 15:25:00,137.03,137.25,137.03,137.23,15439.0,118.1272,118.3168,118.1272,118.2996,15439.0
2018-07-12 15:30:00,137.25,137.31,137.22,137.27,15760.0,118.3168,118.3686,118.291,118.3341,15760.0
2018-07-12 15:35:00,137.27,137.39,137.23,137.31,19414.0,118.3341,118.4375,118.2996,118.3686,19414.0
2018-07-12 15:40:00,137.3,137.41,137.23,137.31,21718.0,118.3599,118.4548,118.2996,118.3686,21718.0
2018-07-12 15:45:00,137.32,137.43,137.27,137.42,34218.0,118.3772,118.472,118.3341,118.4634,34218.0
2018-07-12 15:50:00,137.41,137.52,137.36,137.46,58959.0,118.4548,118.5496,118.4117,118.4979,58959.0
2018-07-12 15:55:00,137.47,137.61,137.4,137.5,120773.0,118.5065,118.6272,118.4462,118.5324,120773.0
2018-07-13 09:30:00,137.31,137.78,137.3,137.61,44994.0,118.3686,118.7737,118.3599,118.6272,44994.0
2018-07-13 09:35:00,137.67,137.67,137.31,137.31,3629.0,118.6789,118.6789,118.3686,118.3686,3629.0
2018-07-13 09:40:00,137.31,137.31,137.04,137.13,7232.0,118.3686,118.3686,118.1358,118.2134,7232.0
2018-07-13 09:45:00,137.04,137.29,136.96,137.28,2800.0,118.1358,118.3513,118.0669,118.3427,2800.0
2018-07-13 09:50:00,137.29,137.29,137.06,137.11,2090.0,118.3513,118.3513,118.1531,118.1962,2090.0
2018-07-13 09:55:00,137.15,137.66,137.15,137.66,9106.0,118.2306,118.6703,118.2306,118.6703,9106.0
2018-07-13 10:00:00,137.7,137.73,137.54,137.66,7884.0,118.7048,118.7306,118.5668,118.6703,7884.0
2018-07-13 10:05:00,137.67,137.74,137.57,137.7,6847.0,118.6789,118.7393,118.5927,118.7048,6847.0
2018-07-13 10:10:00,137.7,137.78,137.63,137.68,10350.0,118.7048,118.7737,118.6444,118.6875,10350.0
2018-07-13 10:15:00,137.64,137.71,137.58,137.66,11682.0,118.653,118.7134,118.6013,118.6703,11682.0
2018-07-13 10:20:00,137.68,137.68,137.57,137.64,8317.0,118.6875,118.6875,118.5927,118.653,8317.0
2018-07-13 10:25:00,137.67,137.68,137.57,137.67,6125.0,118.6789,118.6875,118.5927,118.6789,6125.0
2018-07-13 10:30:00,137.65,137.81,137.64,137.77,6547.0,118.6617,118.7996,118.653,118.7651,6547.0
2018-07-13 10:35:00,137.75,137.88,137.72,137.87,9713.0,118.7479,118.8599,118.722,118.8513,9713.0
2018-07-13 10:40:00,137.88,138.01,137.78,137.8,60140.0,118.8599,118.972,118.7737,118.791,60140.0
2018-07-13 10:45:00,137.82,137.84,137.65,137.68,7365.0,118.8082,118.8255,118.6617,118.6875,7365.0
2018-07-13 10:50:00,137.64,137.68,137.57,137.62,8866.0,118.653,118.6875,118.5927,118.6358,8866.0
2018-07-13 10:55:00,137.62,137.62,137.52,137.52,6650.0,118.6358,118.6358,118.5496,118.5496,6650.0
2018-07-13 11:00:00,137.55,137.55,137.22,137.29,18125.0,118.5755,118.5755,118.291,118.3513,18125.0
2018-07-13 11:05:00,137.33,137.49,137.31,137.47,7500.0,118.3858,118.5237,118.3686,118.5065,7500.0
2018-07-13 11:10:00,137.45,137.52,137.39,137.51,10312.0,118.4893,118.5496,118.4375,118.541,10312.0
2018-07-13 11:15:00,137.51,137.51,137.4,137.44,8414.0,118.541,118.541,118.4462,118.4806,8414.0
2018-07-13 11:20:00,137.44,137.5,137.38,137.48,6928.0,118.4806,118.5324,118.4289,118.5151,6928.0
2018-07-13 11:25:00,137.45,137.47,137.33,137.4,8378.0,118.4893,118.5065,118.3858,118.4462,8378.0
2018-07-13 11:30:00,137.36,137.47,137.36,137.43,5426.0,118.4117,118.5065,118.4117,118.472,5426.0
2018-07-13 11:35:00,137.43,137.46,137.41,137.45,9561.0,118.472,118.4979,118.4548,118.4893,9561.0
2018-07-13 11:40:00,137.44,137.48,137.23,137.36,22436.0,118.4806,118.5151,118.2996,118.4117,22436.0
2018-07-13 11:45:00,137.37,137.38,137.24,137.33,6158.0,118.4203,118.4289,118.3082,118.3858,6158.0
2018-07-13 11:50:00,137.34,137.41,137.25,137.28,7345.0,118.3944,118.4548,118.3168,118.3427,7345.0
2018-07-13 11:55:00,137.25,137.27,137.18,137.18,2886.0,118.3168,118.3341,118.2565,118.2565,2886.0
2018-07-13 12:00:00,137.18,137.21,137.11,137.17,5393.0,118.2565,118.2824,118.1962,118.2479,5393.0
2018-07-13 12:05:00,137.15,137.28,137.1,137.28,10580.0,118.2306,118.3427,118.1875,118.3427,10580.0
2018-07-13 12:10:00,137.26,137.37,137.19,137.27,7680.0,118.3255,118.4203,118.2651,118.3341,7680.0
2018-07-13 12:15:00,137.2,137.33,137.2,137.33,4050.0,118.2737,118.3858,118.2737,118.3858,4050.0
2018-07-13 12:20:00,137.33,137.35,137.12,137.16,9505.0,118.3858,118.4031,118.2048,118.2393,9505.0
2018-07-13 12:25:00,137.16,137.22,137.16,137.21,4200.0,118.2393,118.291,118.2393,118.2824,4200.0
2018-07-13 12:30:00,137.21,137.21,137.09,137.12,6765.0,118.2824,118.2824,118.1789,118.2048,6765.0
2018-07-13 12:35:00,137.14,137.18,137.09,137.1,4571.0,118.222,118.2565,118.1789,118.1875,4571.0
2018-07-13 12:40:00,137.11,137.21,137.1,137.21,4390.0,118.1962,118.2824,118.1875,118.2824,4390.0
2018-07-13 12:45:00,137.19,137.29,137.16,137.16,6465.0,118.2651,118.3513,118.2393,118.2393,6465.0
2018-07-13 12:50:00,137.17,137.2,137.11,137.16,8400.0,118.2479,118.2737,118.1962,118.2393,8400.0
2018-07-13 12:55:00,137.17,137.23,137.13,137.19,4800.0,118.2479,118.2996,118.2134,118.2651,4800.0
2018-07-13 13:00:00,137.2,137.2,137.1,137.14,7830.0,118.2737,118.2737,118.1875,118.222,7830.0
2018-07-13 13:05:00,137.15,137.23,137.12,137.16,8171.0,118.2306,118.2996,118.2048,118.2393,8171.0
2018-07-13 13:10:00,137.16,137.16,137.04,137.07,4640.0,118.2393,118.2393,118.1358,118.1617,4640.0
2018-07-13 13:15:00,137.06,137.08,137.01,137.03,2700.0,118.1531,118.1703,118.11,118.1272,2700.0
2018-07-13 13:20:00,137.01,137.14,137.01,137.14,6353.0,118.11,118.222,118.11,118.222,6353.0
2018-07-13 13:25:00,137.14,137.15,137.1,137.13,6927.0,118.222,118.2306,118.1875,118.2134,6927.0
2018-07-13 13:30:00,137.13,137.14,136.96,136.96,6562.0,118.2134,118.222,118.0669,118.0669,6562.0
2018-07-13 13:35:00,136.97,136.99,136.94,136.98,8102.0,118.0755,118.0927,118.0496,118.0841,8102.0
2018-07-13 13:40:00,136.98,136.99,136.93,136.93,4496.0,118.0841,118.0927,118.041,118.041,4496.0
2018-07-13 13:45:00,136.93,137.06,136.93,137.02,5850.0,118.041,118.1531,118.041,118.1186,5850.0
2018-07-13 13:50:00,137.01,137.02,136.96,136.96,3352.0,118.11,118.1186,118.0669,118.0669,3352.0
2018-07-13 13:55:00,137.0,137.11,136.99,137.02,5906.0,118.1013,118.1962,118.0927,118.1186,5906.0
2018-07-13 14:00:00,137.03,137.03,136.91,136.91,2894.0,118.1272,118.1272,118.0237,118.0237,2894.0
2018-07-13 14:05:00,136.94,137.02,136.92,136.93,8000.0,118.0496,118.1186,118.0324,118.041,8000.0
2018-07-13 14:10:00,136.94,137.0,136.85,137.0,7065.0,118.0496,118.1013,117.972,118.1013,7065.0
2018-07-13 14:15:00,136.99,136.99,136.9,136.97,7719.0,118.0927,118.0927,118.0151,118.0755,7719.0
2018-07-13 14:20:00,136.98,137.03,136.98,137.02,3245.0,118.0841,118.1272,118.0841,118.1186,3245.0
2018-07-13 14:25:00,137.02,137.15,137.02,137.15,9032.0,118.1186,118.2306,118.1186,118.2306,9032.0
2018-07-13 14:30:00,137.12,137.16,137.1,137.11,3621.0,118.2048,118.2393,118.1875,118.1962,3621.0
2018-07-13 14:35:00,137.12,137.12,137.05,137.09,6704.0,118.2048,118.2048,118.1444,118.1789,6704.0
2018-07-13 14:40:00,137.09,137.15,137.01,137.03,7856.0,118.1789,118.2306,118.11,118.1272,7856.0
2018-07-13 14:45:00,137.05,137.07,136.91,136.94,12711.0,118.1444,118.1617,118.0237,118.0496,12711.0
2018-07-13 14:50:00,136.97,137.17,136.97,137.17,6602.0,118.0755,118.2479,118.0755,118.2479,6602.0
2018-07-13 14:55:00,137.17,137.23,137.15,137.16,6847.0,118.2479,118.2996,118.2306,118.2393,6847.0
2018-07-13 15:00:00,137.19,137.22,137.13,137.13,9207.0,118.2651,118.291,118.2134,118.2134,9207.0
2018-07-13 15:05:00,137.13,137.19,137.13,137.16,5408.0,118.2134,118.2651,118.2134,118.2393,5408.0
2018-07-13 15:10:00,137.14,137.18,137.1,137.18,8504.0,118.222,118.2565,118.1875,118.2565,8504.0
2018-07-13 15:15:00,137.19,137.19,137.11,137.13,5317.0,118.2651,118.2651,118.1962,118.2134,5317.0
2018-07-13 15:20:00,137.13,137.17,137.1,137.13,10834.0,118.2134,118.2479,118.1875,118.2134,10834.0
2018-07-13 15:25:00,137.12,137.17,137.11,137.16,7809.0,118.2048,118.2479,118.1962,118.2393,7809.0
2018-07-13 15:30:00,137.15,137.19,137.13,137.19,10153.0,118.2306,118.2651,118.2134,118.2651,10153.0
2018-07-13 15:35:00,137.2,137.28,137.2,137.26,7288.0,118.2737,118.3427,118.2737,118.3255,7288.0
2018-07-13 15:40:00,137.27,137.29,137.24,137.25,12011.0,118.3341,118.3513,118.3082,118.3168,12011.0
2018-07-13 15:45:00,137.25,137.28,137.19,137.27,13859.0,118.3168,118.3427,118.2651,118.3341,13859.0
2018-07-13 15:50:00,137.28,137.5,137.26,137.38,43027.0,118.3427,118.5324,118.3255,118.4289,43027.0
2018-07-13 15:55:00,137.36,137.44,137.31,137.33,80129.0,118.4117,118.4806,118.3686,118.3858,80129.0
2018-07-16 09:30:00,137.52,137.72,137.06,137.72,17355.0,118.5496,118.722,118.1531,118.722,17355.0
2018-07-16 09:35:00,137.8,137.8,137.37,137.6,4803.0,118.791,118.791,118.4203,118.6186,4803.0
2018-07-16 09:40:00,137.68,137.76,137.49,137.63,3325.0,118.6875,118.7565,118.5237,118.6444,3325.0
2018-07-16 09:45:00,137.53,137.64,137.2,137.56,15641.0,118.5582,118.653,118.2737,118.5841,15641.0
2018-07-16 09:50:00,137.52,137.6,137.37,137.44,8958.0,118.5496,118.6186,118.4203,118.4806,8958.0
2018-07-16 09:55:00,137.45,137.49,137.19,137.19,5400.0,118.4893,118.5237,118.2651,118.2651,5400.0
2018-07-16 10:00:00,137.17,137.4,137.17,137.36,5831.0,118.2479,118.4462,118.2479,118.4117,5831.0
2018-07-16 10:05:00,137.39,137.45,137.3,137.33,7870.0,118.4375,118.4893,118.3599,118.3858,7870.0
2018-07-16 10:10:00,137.37,137.38,137.26,137.38,4881.0,118.4203,118.4289,118.3255,118.4289,4881.0
2018-07-16 10:15:00,137.41,137.47,137.39,137.47,1148.0,118.4548,118.5065,118.4375,118.5065,1148.0
2018-07-16 10:20:00,137.44,137.45,137.26,137.28,8437.0,118.4806,118.4893,118.3255,118.3427,8437.0
2018-07-16 10:25:00,137.31,137.41,137.29,137.41,5634.0,118.3686,118.4548,118.3513,118.4548,5634.0
2018-07-16 10:30:00,137.43,137.64,137.43,137.62,4874.0,118.472,118.653,118.472,118.6358,4874.0
2018-07-16 10:35:00,137.62,137.65,137.54,137.59,8374.0,118.6358,118.6617,118.5668,118.6099,8374.0
2018-07-16 10:40:00,137.56,137.58,137.48,137.51,5559.0,118.5841,118.6013,118.5151,118.541,5559.0
2018-07-16 10:45:00,137.5,137.52,137.43,137.43,6637.0,118.5324,118.5496,118.472,118.472,6637.0
2018-07-16 10:50:00,137.43,137.54,137.43,137.54,6443.0,118.472,118.5668,118.472,118.5668,6443.0
2018-07-16 10:55:00,137.54,137.61,137.41,137.41,9580.0,118.5668,118.6272,118.4548,118.4548,9580.0
2018-07-16 11:00:00,137.41,137.48,137.37,137.45,8241.0,118.4548,118.5151,118.4203,118.4893,8241.0
2018-07-16 11:05:00,137.43,137.5,137.4,137.41,7730.0,118.472,118.5324,118.4462,118.4548,7730.0
2018-07-16 11:10:00,137.44,137.44,137.38,137.44,5493.0,118.4806,118.4806,118.4289,118.4806,5493.0
2018-07-16 11:15:00,137.45,137.45,137.23,137.28,8423.0,118.4893,118.4893,118.2996,118.3427,8423.0
2018-07-16 11:20:00,137.26,137.35,137.26,137.31,6535.0,118.3255,118.4031,118.3255,118.3686,6535.0
2018-07-16 11:25:00,137.33,137.34,137.18,137.22,9943.0,118.3858,118.3944,118.2565,118.291,9943.0
2018-07-16 11:30:00,137.24,137.29,137.2,137.2,10496.0,118.3082,118.3513,118.2737,118.2737,10496.0
2018-07-16 11:35:00,137.2,137.37,137.19,137.32,7312.0,118.2737,118.4203,118.2651,118.3772,7312.0
2018-07-16 11:40:00,137.33,137.34,137.24,137.28,7471.0,118.3858,118.3944,118.3082,118.3427,7471.0
2018-07-16 11:45:00,137.26,137.26,137.08,137.18,7413.0,118.3255,118.3255,118.1703,118.2565,7413.0
2018-07-16 11:50:00,137.14,137.17,137.07,137.12,5383.0,118.222,118.2479,118.1617,118.2048,5383.0
2018-07-16 11:55:00,137.15,137.19,137.13,137.19,3150.0,118.2306,118.2651,118.2134,118.2651,3150.0
2018-07-16 12:00:00,137.19,137.23,137.11,137.11,7504.0,118.2651,118.2996,118.1962,118.1962,7504.0
2018-07-16 12:05:00,137.16,137.3,137.16,137.28,10186.0,118.2393,118.3599,118.2393,118.3427,10186.0
2018-07-16 12:10:00,137.28,137.39,137.23,137.39,7691.0,118.3427,118.4375,118.2996,118.4375,7691.0
2018-07-16 12:15:00,137.34,137.44,137.31,137.44,8022.0,118.3944,118.4806,118.3686,118.4806,8022.0
2018-07-16 12:20:00,137.45,137.6,137.44,137.53,9351.0,118.4893,118.6186,118.4806,118.5582,9351.0
2018-07-16 12:25:00,137.59,137.66,137.55,137.64,8447.0,118.6099,118.6703,118.5755,118.653,8447.0
2018-07-16 12:30:00,137.65,137.71,137.57,137.59,7418.0,118.6617,118.7134,118.5927,118.6099,7418.0
2018-07-16 12:35:00,137.6,137.6,137.48,137.53,7974.0,118.6186,118.6186,118.5151,118.5582,7974.0
2018-07-16 12:40:00,137.52,137.54,137.45,137.47,7039.0,118.5496,118.5668,118.4893,118.5065,7039.0
2018-07-16 12:45:00,137.51,137.58,137.49,137.54,7988.0,118.541,118.6013,118.5237,118.5668,7988.0
2018-07-16 12:50:00,137.53,137.66,137.5,137.57,10979.0,118.5582,118.6703,118.5324,118.5927,10979.0
2018-07-16 12:55:00,137.56,137.68,137.55,137.68,12656.0,118.5841,118.6875,118.5755,118.6875,12656.0
2018-07-16 13:00:00,137.67,137.68,137.39,137.55,19323.0,118.6789,118.6875,118.4375,118.5755,19323.0
2018-07-16 13:05:00,137.51,137.58,137.47,137.49,12050.0,118.541,118.6013,118.5065,118.5237,12050.0
2018-07-16 13:10:00,137.46,137.46,137.29,137.34,27870.0,118.4979,118.4979,118.3513,118.3944,27870.0
2018-07-16 13:15:00,137.33,137.4,137.32,137.4,5400.0,118.3858,118.4462,118.3772,118.4462,5400.0
2018-07-16 13:20:00,137.42,137.42,137.26,137.27,8996.0,118.4634,118.4634,118.3255,118.3341,8996.0
2018-07-16 13:25:00,137.26,137.36,137.24,137.36,5400.0,118.3255,118.4117,118.3082,118.4117,5400.0
2018-07-16 13:30:00,137.34,137.36,137.28,137.32,5923.0,118.3944,118.4117,118.3427,118.3772,5923.0
2018-07-16 13:35:00,137.34,137.41,137.32,137.41,5298.0,118.3944,118.4548,118.3772,118.4548,5298.0
2018-07-16 13:40:00,137.41,137.44,137.39,137.39,7279.0,118.4548,118.4806,118.4375,118.4375,7279.0
2018-07-16 13:45:00,137.41,137.43,137.32,137.32,4679.0,118.4548,118.472,118.3772,118.3772,4679.0
2018-07-16 13:50:00,137.34,137.38,137.29,137.35,10328.0,118.3944,118.4289,118.3513,118.4031,10328.0
2018-07-16 13:55:00,137.34,137.35,137.24,137.24,8942.0,118.3944,118.4031,118.3082,118.3082,8942.0
2018-07-16 14:00:00,137.25,137.32,137.25,137.27,7298.0,118.3168,118.3772,118.3168,118.3341,7298.0
2018-07-16 14:05:00,137.23,137.31,137.23,137.31,5821.0,118.2996,118.3686,118.2996,118.3686,5821.0
2018-07-16 14:10:00,137.31,137.33,137.27,137.28,5300.0,118.3686,118.3858,118.3341,118.3427,5300.0
2018-07-16 14:15:00,137.27,137.3,137.24,137.25,2563.0,118.3341,118.3599,118.3082,118.3168,2563.0
2018-07-16 14:20:00,137.25,137.26,137.2,137.21,9086.0,118.3168,118.3255,118.2737,118.2824,9086.0
2018-07-16 14:25:00,137.21,137.28,137.2,137.21,8164.0,118.2824,118.3427,118.2737,118.2824,8164.0
2018-07-16 14:30:00,137.2,137.22,137.13,137.17,6850.0,118.2737,118.291,118.2134,118.2479,6850.0
2018-07-16 14:35:00,137.15,137.18,137.08,137.1,8222.0,118.2306,118.2565,118.1703,118.1875,8222.0
2018-07-16 14:40:00,137.08,137.09,136.93,136.95,7727.0,118.1703,118.1789,118.041,118.0582,7727.0
2018-07-16 14:45:00,136.94,137.07,136.94,137.01,16476.0,118.0496,118.1617,118.0496,118.11,16476.0
2018-07-16 14:50:00,137.01,137.05,136.96,137.02,8800.0,118.11,118.1444,118.0669,118.1186,8800.0
2018-07-16 14:55:00,137.02,137.06,137.0,137.0,5076.0,118.1186,118.1531,118.1013,118.1013,5076.0
2018-07-16 15:00:00,137.01,137.03,136.96,137.0,7655.0,118.11,118.1272,118.0669,118.1013,7655.0
2018-07-16 15:05:00,136.99,137.1,136.99,137.1,10100.0,118.0927,118.1875,118.0927,118.1875,10100.0
2018-07-16 15:10:00,137.1,137.13,137.04,137.07,6709.0,118.1875,118.2134,118.1358,118.1617,6709.0
2018-07-16 15:15:00,137.08,137.08,137.02,137.08,7748.0,118.1703,118.1703,118.1186,118.1703,7748.0
2018-07-16 15:20:00,137.07,137.11,137.06,137.1,8988.0,118.1617,118.1962,118.1531,118.1875,8988.0
2018-07-16 15:25:00,137.11,137.14,137.05,137.05,12352.0,118.1962,118.222,118.1444,118.1444,12352.0
2018-07-16 15:30:00,137.06,137.07,137.03,137.05,9559.0,118.1531,118.1617,118.1272,118.1444,9559.0
2018-07-16 15:35:00,137.04,137.11,137.03,137.09,14373.0,118.1358,118.1962,118.1272,118.1789,14373.0
2018-07-16 15:40:00,137.09,137.14,137.08,137.09,12656.0,118.1789,118.222,118.1703,118.1789,12656.0
2018-07-16 15:45:00,137.08,137.08,136.99,137.07,14363.0,118.1703,118.1703,118.0927,118.1617,14363.0
2018-07-16 15:50:00,137.06,137.13,137.01,137.1,23315.0,118.1531,118.2134,118.11,118.1875,23315.0
2018-07-16 15:55:00,137.09,137.23,137.09,137.14,65130.0,118.1789,118.2996,118.1789,118.222,65130.0
2018-07-17 09:30:00,136.72,137.29,136.45,137.05,29365.0,117.86,118.3513,117.6272,118.1444,29365.0
2018-07-17 09:35:00,136.95,137.15,136.93,137.02,3569.0,118.0582,118.2306,118.041,118.1186,3569.0
2018-07-17 09:40:00,137.02,137.15,137.01,137.02,6850.0,118.1186,118.2306,118.11,118.1186,6850.0
2018-07-17 09:45:00,137.06,137.06,136.93,136.93,4533.0,118.1531,118.1531,118.041,118.041,4533.0
2018-07-17 09:50:00,136.97,137.02,136.81,136.86,5473.0,118.0755,118.1186,117.9375,117.9806,5473.0
2018-07-17 09:55:00,136.92,136.95,136.82,136.82,3637.0,118.0324,118.0582,117.9462,117.9462,3637.0
2018-07-17 10:00:00,136.92,137.0,136.73,136.76,7100.0,118.0324,118.1013,117.8686,117.8944,7100.0
2018-07-17 10:05:00,136.77,136.85,136.76,136.84,3980.0,117.9031,117.972,117.8944,117.9634,3980.0
2018-07-17 10:10:00,136.83,136.83,136.68,136.79,4324.0,117.9548,117.9548,117.8255,117.9203,4324.0
2018-07-17 10:15:00,136.8,136.92,136.77,136.92,11955.0,117.9289,118.0324,117.9031,118.0324,11955.0
2018-07-17 10:20:00,136.93,137.06,136.89,137.02,12186.0,118.041,118.1531,118.0065,118.1186,12186.0
2018-07-17 10:25:00,137.06,137.1,136.96,137.0,19108.0,118.1531,118.1875,118.0669,118.1013,19108.0
2018-07-17 10:30:00,137.01,137.17,136.77,137.17,74153.0,118.11,118.2479,117.9031,118.2479,74153.0
2018-07-17 10:35:00,137.22,137.35,137.2,137.28,17811.0,118.291,118.4031,118.2737,118.3427,17811.0
2018-07-17 10:40:00,137.28,137.37,137.25,137.34,23031.0,118.3427,118.4203,118.3168,118.3944,23031.0
2018-07-17 10:45:00,137.31,137.33,137.26,137.3,9150.0,118.3686,118.3858,118.3255,118.3599,9150.0
2018-07-17 10:50:00,137.28,137.42,137.27,137.42,4343.0,118.3427,118.4634,118.3341,118.4634,4343.0
2018-07-17 10:55:00,137.41,137.46,137.3,137.44,59301.0,118.4548,118.4979,118.3599,118.4806,59301.0
2018-07-17 11:00:00,137.4,137.47,137.37,137.4,9327.0,118.4462,118.5065,118.4203,118.4462,9327.0
2018-07-17 11:05:00,137.46,137.52,137.4,137.49,8019.0,118.4979,118.5496,118.4462,118.5237,8019.0
2018-07-17 11:10:00,137.51,137.52,137.42,137.47,9447.0,118.541,118.5496,118.4634,118.5065,9447.0
2018-07-17 11:15:00,137.46,137.46,137.36,137.4,6000.0,118.4979,118.4979,118.4117,118.4462,6000.0
2018-07-17 11:20:00,137.43,137.43,137.32,137.41,6040.0,118.472,118.472,118.3772,118.4548,6040.0
2018-07-17 11:25:00,137.4,137.41,137.36,137.38,2614.0,118.4462,118.4548,118.4117,118.4289,2614.0
2018-07-17 11:30:00,137.38,137.42,137.35,137.42,8293.0,118.4289,118.4634,118.4031,118.4634,8293.0
2018-07-17 11:35:00,137.4,137.45,137.33,137.36,9583.0,118.4462,118.4893,118.3858,118.4117,9583.0
2018-07-17 11:40:00,137.37,137.47,137.31,137.47,3375.0,118.4203,118.5065,118.3686,118.5065,3375.0
2018-07-17 11:45:00,137.5,137.53,137.44,137.5,54193.0,118.5324,118.5582,118.4806,118.5324,54193.0
2018-07-17 11:50:00,137.49,137.59,137.49,137.57,5736.0,118.5237,118.6099,118.5237,118.5927,5736.0
2018-07-17 11:55:00,137.55,137.57,137.51,137.54,7547.0,118.5755,118.5927,118.541,118.5668,7547.0
2018-07-17 12:00:00,137.55,137.58,137.49,137.49,14476.0,118.5755,118.6013,118.5237,118.5237,14476.0
2018-07-17 12:05:00,137.49,137.54,137.49,137.53,5304.0,118.5237,118.5668,118.5237,118.5582,5304.0
2018-07-17 12:10:00,137.53,137.53,137.46,137.46,9384.0,118.5582,118.5582,118.4979,118.4979,9384.0
2018-07-17 12:15:00,137.46,137.58,137.46,137.5,12436.0,118.4979,118.6013,118.4979,118.5324,12436.0
2018-07-17 12:20:00,137.51,137.55,137.51,137.53,5694.0,118.541,118.5755,118.541,118.5582,5694.0
2018-07-17 12:25:00,137.54,137.61,137.5,137.54,19188.0,118.5668,118.6272,118.5324,118.5668,19188.0
2018-07-17 12:30:00,137.53,137.56,137.46,137.46,21157.0,118.5582,118.5841,118.4979,118.4979,21157.0
2018-07-17 12:35:00,137.48,137.48,137.37,137.4,6818.0,118.5151,118.5151,118.4203,118.4462,6818.0
2018-07-17 12:40:00,137.41,137.52,137.39,137.48,7427.0,118.4548,118.5496,118.4375,118.5151,7427.0
2018-07-17 12:45:00,137.48,137.53,137.48,137.5,4841.0,118.5151,118.5582,118.5151,118.5324,4841.0
2018-07-17 12:50:00,137.52,137.53,137.4,137.4,27553.0,118.5496,118.5582,118.4462,118.4462,27553.0
2018-07-17 12:55:00,137.4,137.44,137.38,137.38,9165.0,118.4462,118.4806,118.4289,118.4289,9165.0
2018-07-17 13:00:00,137.43,137.47,137.43,137.47,2306.0,118.472,118.5065,118.472,118.5065,2306.0
2018-07-17 13:05:00,137.47,137.5,137.46,137.5,4500.0,118.5065,118.5324,118.4979,118.5324,4500.0
2018-07-17 13:10:00,137.49,137.6,137.49,137.5,25646.0,118.5237,118.6186,118.5237,118.5324,25646.0
2018-07-17 13:15:00,137.5,137.5,137.46,137.46,3548.0,118.5324,118.5324,118.4979,118.4979,3548.0
2018-07-17 13:20:00,137.47,137.47,137.36,137.36,7852.0,118.5065,118.5065,118.4117,118.4117,7852.0
2018-07-17 13:25:00,137.39,137.4,137.37,137.38,4693.0,118.4375,118.4462,118.4203,118.4289,4693.0
2018-07-17 13:30:00,137.38,137.4,137.36,137.37,8267.0,118.4289,118.4462,118.4117,118.4203,8267.0
2018-07-17 13:35:00,137.36,137.4,137.36,137.37,4268.0,118.4117,118.4462,118.4117,118.4203,4268.0
2018-07-17 13:40:00,137.37,137.4,137.35,137.39,4080.0,118.4203,118.4462,118.4031,118.4375,4080.0
2018-07-17 13:45:00,137.39,137.43,137.36,137.37,11788.0,118.4375,118.472,118.4117,118.4203,11788.0
2018-07-17 13:50:00,137.38,137.4,137.35,137.38,15021.0,118.4289,118.4462,118.4031,118.4289,15021.0
2018-07-17 13:55:00,137.38,137.38,137.33,137.34,6055.0,118.4289,118.4289,118.3858,118.3944,6055.0
2018-07-17 14:00:00,137.36,137.36,137.29,137.3,8310.0,118.4117,118.4117,118.3513,118.3599,8310.0
2018-07-17 14:05:00,137.3,137.3,137.28,137.29,10734.0,118.3599,118.3599,118.3427,118.3513,10734.0
2018-07-17 14:10:00,137.27,137.27,137.23,137.25,4300.0,118.3341,118.3341,118.2996,118.3168,4300.0
2018-07-17 14:15:00,137.24,137.24,137.15,137.2,8825.0,118.3082,118.3082,118.2306,118.2737,8825.0
2018-07-17 14:20:00,137.19,137.29,137.19,137.28,7877.0,118.2651,118.3513,118.2651,118.3427,7877.0
2018-07-17 14:25:00,137.29,137.29,137.15,137.15,12044.0,118.3513,118.3513,118.2306,118.2306,12044.0
2018-07-17 14:30:00,137.15,137.22,137.15,137.19,9171.0,118.2306,118.291,118.2306,118.2651,9171.0
2018-07-17 14:35:00,137.19,137.24,137.16,137.17,10396.0,118.2651,118.3082,118.2393,118.2479,10396.0
2018-07-17 14:40:00,137.16,137.17,137.11,137.12,12926.0,118.2393,118.2479,118.1962,118.2048,12926.0
2018-07-17 14:45:00,137.12,137.2,137.11,137.19,6175.0,118.2048,118.2737,118.1962,118.2651,6175.0
2018-07-17 14:50:00,137.18,137.19,137.11,137.15,6295.0,118.2565,118.2651,118.1962,118.2306,6295.0
2018-07-17 14:55:00,137.17,137.19,137.07,137.09,9862.0,118.2479,118.2651,118.1617,118.1789,9862.0
2018-07-17 15:00:00,137.09,137.09,137.03,137.07,27141.0,118.1789,118.1789,118.1272,118.1617,27141.0
2018-07-17 15:05:00,137.07,137.27,137.07,137.25,4320.0,118.1617,118.3341,118.1617,118.3168,4320.0
2018-07-17 15:10:00,137.27,137.33,137.25,137.32,10584.0,118.3341,118.3858,118.3168,118.3772,10584.0
2018-07-17 15:15:00,137.35,137.39,137.34,137.37,4883.0,118.4031,118.4375,118.3944,118.4203,4883.0
2018-07-17 15:20:00,137.37,137.4,137.37,137.4,17228.0,118.4203,118.4462,118.4203,118.4462,17228.0
2018-07-17 15:25:00,137.39,137.4,137.33,137.34,12770.0,118.4375,118.4462,118.3858,118.3944,12770.0
2018-07-17 15:30:00,137.34,137.4,137.27,137.39,13110.0,118.3944,118.4462,118.3341,118.4375,13110.0
2018-07-17 15:35:00,137.39,137.4,137.32,137.34,16943.0,118.4375,118.4462,118.3772,118.3944,16943.0
2018-07-17 15:40:00,137.34,137.37,137.33,137.35,32555.0,118.3944,118.4203,118.3858,118.4031,32555.0
2018-07-17 15:45:00,137.35,137.36,137.29,137.3,70083.0,118.4031,118.4117,118.3513,118.3599,70083.0
2018-07-17 15:50:00,137.29,137.35,137.28,137.3,40269.0,118.3513,118.4031,118.3427,118.3599,40269.0
2018-07-17 15:55:00,137.32,137.4,137.29,137.37,51395.0,118.3772,118.4462,118.3513,118.4203,51395.0
2018-07-18 09:30:00,137.35,137.87,137.27,137.49,37585.0,118.4031,118.8513,118.3341,118.5237,37585.0
2018-07-18 09:35:00,137.44,137.58,136.95,136.95,9009.0,118.4806,118.6013,118.0582,118.0582,9009.0
2018-07-18 09:40:00,136.93,137.13,136.87,137.1,5240.0,118.041,118.2134,117.9893,118.1875,5240.0
2018-07-18 09:45:00,137.1,137.25,137.02,137.25,5812.0,118.1875,118.3168,118.1186,118.3168,5812.0
2018-07-18 09:50:00,137.21,137.42,137.14,137.35,10532.0,118.2824,118.4634,118.222,118.4031,10532.0
2018-07-18 09:55:00,137.37,137.41,137.27,137.36,5702.0,118.4203,118.4548,118.3341,118.4117,5702.0
2018-07-18 10:00:00,137.32,137.58,137.3,137.58,37984.0,118.3772,118.6013,118.3599,118.6013,37984.0
2018-07-18 10:05:00,137.6,137.6,137.38,137.43,7466.0,118.6186,118.6186,118.4289,118.472,7466.0
2018-07-18 10:10:00,137.4,137.49,137.39,137.43,5798.0,118.4462,118.5237,118.4375,118.472,5798.0
2018-07-18 10:15:00,137.4,137.42,137.23,137.3,10615.0,118.4462,118.4634,118.2996,118.3599,10615.0
2018-07-18 10:20:00,137.28,137.3,137.18,137.21,8080.0,118.3427,118.3599,118.2565,118.2824,8080.0
2018-07-18 10:25:00,137.21,137.32,137.2,137.21,7508.0,118.2824,118.3772,118.2737,118.2824,7508.0
2018-07-18 10:30:00,137.23,137.31,137.21,137.26,7806.0,118.2996,118.3686,118.2824,118.3255,7806.0
2018-07-18 10:35:00,137.23,137.26,137.12,137.26,9498.0,118.2996,118.3255,118.2048,118.3255,9498.0
2018-07-18 10:40:00,137.27,137.3,137.14,137.17,24431.0,118.3341,118.3599,118.222,118.2479,24431.0
2018-07-18 10:45:00,137.18,137.19,137.09,137.13,6385.0,118.2565,118.2651,118.1789,118.2134,6385.0
2018-07-18 10:50:00,137.12,137.17,137.04,137.04,31991.0,118.2048,118.2479,118.1358,118.1358,31991.0
2018-07-18 10:55:00,137.05,137.07,137.0,137.05,8432.0,118.1444,118.1617,118.1013,118.1444,8432.0
2018-07-18 11:00:00,137.05,137.1,137.01,137.04,13115.0,118.1444,118.1875,118.11,118.1358,13115.0
2018-07-18 11:05:00,137.06,137.08,137.03,137.06,26154.0,118.1531,118.1703,118.1272,118.1531,26154.0
2018-07-18 11:10:00,137.07,137.08,137.03,137.05,36122.0,118.1617,118.1703,118.1272,118.1444,36122.0
2018-07-18 11:15:00,137.06,137.14,137.04,137.07,67248.0,118.1531,118.222,118.1358,118.1617,67248.0
2018-07-18 11:20:00,137.09,137.17,137.06,137.12,31226.0,118.1789,118.2479,118.1531,118.2048,31226.0
2018-07-18 11:25:00,137.13,137.14,137.04,137.06,26141.0,118.2134,118.222,118.1358,118.1531,26141.0
2018-07-18 11:30:00,137.05,137.19,137.04,137.16,125773.0,118.1444,118.2651,118.1358,118.2393,125773.0
2018-07-18 11:35:00,137.17,137.21,137.12,137.21,13708.0,118.2479,118.2824,118.2048,118.2824,13708.0
2018-07-18 11:40:00,137.22,137.41,137.18,137.4,25418.0,118.291,118.4548,118.2565,118.4462,25418.0
2018-07-18 11:45:00,137.38,137.42,137.27,137.31,23734.0,118.4289,118.4634,118.3341,118.3686,23734.0
2018-07-18 11:50:00,137.31,137.32,137.26,137.3,10956.0,118.3686,118.3772,118.3255,118.3599,10956.0
2018-07-18 11:55:00,137.29,137.44,137.29,137.43,12863.0,118.3513,118.4806,118.3513,118.472,12863.0
2018-07-18 12:00:00,137.45,137.55,137.45,137.55,3318.0,118.4893,118.5755,118.4893,118.5755,3318.0
2018-07-18 12:05:00,137.56,137.66,137.56,137.66,5085.0,118.5841,118.6703,118.5841,118.6703,5085.0
2018-07-18 12:10:00,137.67,137.69,137.59,137.64,19648.0,118.6789,118.6962,118.6099,118.653,19648.0
2018-07-18 12:15:00,137.65,137.66,137.59,137.61,6150.0,118.6617,118.6703,118.6099,118.6272,6150.0
2018-07-18 12:20:00,137.63,137.63,137.59,137.63,4142.0,118.6444,118.6444,118.6099,118.6444,4142.0
2018-07-18 12:25:00,137.62,137.7,137.6,137.67,5010.0,118.6358,118.7048,118.6186,118.6789,5010.0
2018-07-18 12:30:00,137.68,137.69,137.59,137.61,9407.0,118.6875,118.6962,118.6099,118.6272,9407.0
2018-07-18 12:35:00,137.59,137.59,137.49,137.51,8910.0,118.6099,118.6099,118.5237,118.541,8910.0
2018-07-18 12:40:00,137.51,137.52,137.47,137.5,6290.0,118.541,118.5496,118.5065,118.5324,6290.0
2018-07-18 12:45:00,137.51,137.52,137.45,137.5,5817.0,118.541,118.5496,118.4893,118.5324,5817.0
2018-07-18 12:50:00,137.5,137.52,137.48,137.52,4709.0,118.5324,118.5496,118.5151,118.5496,4709.0
2018-07-18 12:55:00,137.52,137.52,137.48,137.49,7672.0,118.5496,118.5496,118.5151,118.5237,7672.0
2018-07-18 13:00:00,137.49,137.53,137.49,137.51,18550.0,118.5237,118.5582,118.5237,118.541,18550.0
2018-07-18 13:05:00,137.51,137.52,137.48,137.49,3245.0,118.541,118.5496,118.5151,118.5237,3245.0
2018-07-18 13:10:00,137.49,137.51,137.49,137.51,2524.0,118.5237,118.541,118.5237,118.541,2524.0
2018-07-18 13:15:00,137.5,137.55,137.48,137.51,27492.0,118.5324,118.5755,118.5151,118.541,27492.0
2018-07-18 13:20:00,137.5,137.51,137.42,137.45,19802.0,118.5324,118.541,118.4634,118.4893,19802.0
2018-07-18 13:25:00,137.45,137.46,137.42,137.45,6525.0,118.4893,118.4979,118.4634,118.4893,6525.0
2018-07-18 13:30:00,137.44,137.48,137.42,137.45,12110.0,118.4806,118.5151,118.4634,118.4893,12110.0
2018-07-18 13:35:00,137.46,137.46,137.44,137.44,5868.0,118.4979,118.4979,118.4806,118.4806,5868.0
2018-07-18 13:40:00,137.46,137.48,137.44,137.47,4457.0,118.4979,118.5151,118.4806,118.5065,4457.0
2018-07-18 13:45:00,137.48,137.51,137.47,137.51,3963.0,118.5151,118.541,118.5065,118.541,3963.0
2018-07-18 13:50:00,137.51,137.53,137.38,137.39,38118.0,118.541,118.5582,118.4289,118.4375,38118.0
2018-07-18 13:55:00,137.39,137.5,137.37,137.43,24951.0,118.4375,118.5324,118.4203,118.472,24951.0
2018-07-18 14:00:00,137.42,137.48,137.4,137.46,14804.0,118.4634,118.5151,118.4462,118.4979,14804.0
2018-07-18 14:05:00,137.45,137.46,137.4,137.43,19455.0,118.4893,118.4979,118.4462,118.472,19455.0
2018-07-18 14:10:00,137.43,137.44,137.39,137.41,11822.0,118.472,118.4806,118.4375,118.4548,11822.0
2018-07-18 14:15:00,137.42,137.44,137.41,137.42,14758.0,118.4634,118.4806,118.4548,118.4634,14758.0
2018-07-18 14:20:00,137.42,137.45,137.34,137.34,36872.0,118.4634,118.4893,118.3944,118.3944,36872.0
2018-07-18 14:25:00,137.34,137.39,137.32,137.39,14240.0,118.3944,118.4375,118.3772,118.4375,14240.0
2018-07-18 14:30:00,137.39,137.43,137.33,137.34,34432.0,118.4375,118.472,118.3858,118.3944,34432.0
2018-07-18 14:35:00,137.33,137.36,137.33,137.35,8406.0,118.3858,118.4117,118.3858,118.4031,8406.0
2018-07-18 14:40:00,137.34,137.36,137.33,137.35,9547.0,118.3944,118.4117,118.3858,118.4031,9547.0
2018-07-18 14:45:00,137.35,137.39,137.34,137.35,25950.0,118.4031,118.4375,118.3944,118.4031,25950.0
2018-07-18 14:50:00,137.35,137.36,137.28,137.31,16301.0,118.4031,118.4117,118.3427,118.3686,16301.0
2018-07-18 14:55:00,137.3,137.33,137.24,137.25,15646.0,118.3599,118.3858,118.3082,118.3168,15646.0
2018-07-18 15:00:00,137.26,137.26,137.2,137.25,22259.0,118.3255,118.3255,118.2737,118.3168,22259.0
2018-07-18 15:05:00,137.26,137.3,137.24,137.25,21533.0,118.3255,118.3599,118.3082,118.3168,21533.0
2018-07-18 15:10:00,137.25,137.28,137.24,137.26,19402.0,118.3168,118.3427,118.3082,118.3255,19402.0
2018-07-18 15:15:00,137.27,137.29,137.25,137.25,32109.0,118.3341,118.3513,118.3168,118.3168,32109.0
2018-07-18 15:20:00,137.25,137.28,137.25,137.27,32478.0,118.3168,118.3427,118.3168,118.3341,32478.0
2018-07-18 15:25:00,137.27,137.27,137.26,137.27,9593.0,118.3341,118.3341,118.3255,118.3341,9593.0
2018-07-18 15:30:00,137.27,137.29,137.22,137.22,35601.0,118.3341,118.3513,118.291,118.291,35601.0
2018-07-18 15:35:00,137.22,137.24,137.15,137.15,45056.0,118.291,118.3082,118.2306,118.2306,45056.0
2018-07-18 15:40:00,137.15,137.29,137.1,137.29,34703.0,118.2306,118.3513,118.1875,118.3513,34703.0
2018-07-18 15:45:00,137.29,137.41,137.29,137.4,24978.0,118.3513,118.4548,118.3513,118.4462,24978.0
2018-07-18 15:50:00,137.39,137.64,137.36,137.57,63258.0,118.4375,118.653,118.4117,118.5927,63258.0
2018-07-18 15:55:00,137.57,137.61,137.49,137.5,98640.0,118.5927,118.6272,118.5237,118.5324,98640.0
2018-07-19 09:30:00,134.86,137.54,134.86,137.5,25870.0,116.2565,118.5668,116.2565,118.5324,25870.0
2018-07-19 09:35:00,137.58,137.58,137.29,137.39,4550.0,118.6013,118.6013,118.3513,118.4375,4550.0
2018-07-19 09:40:00,137.43,137.43,136.96,136.96,3710.0,118.472,118.472,118.0669,118.0669,3710.0
2018-07-19 09:45:00,137.11,137.25,136.88,136.88,12847.0,118.1962,118.3168,117.9979,117.9979,12847.0
2018-07-19 09:50:00,136.96,136.97,136.49,136.58,6200.0,118.0669,118.0755,117.6617,117.7393,6200.0
2018-07-19 09:55:00,136.61,136.91,136.45,136.91,10444.0,117.7651,118.0237,117.6272,118.0237,10444.0
2018-07-19 10:00:00,136.86,136.86,136.7,136.75,6852.0,117.9806,117.9806,117.8427,117.8858,6852.0
2018-07-19 10:05:00,136.8,136.96,136.74,136.83,6723.0,117.9289,118.0669,117.8772,117.9548,6723.0
2018-07-19 10:10:00,136.79,137.08,136.73,137.06,6475.0,117.9203,118.1703,117.8686,118.1531,6475.0
2018-07-19 10:15:00,137.0,137.11,136.89,137.0,17504.0,118.1013,118.1962,118.0065,118.1013,17504.0
2018-07-19 10:20:00,137.03,137.03,136.88,136.88,5950.0,118.1272,118.1272,117.9979,117.9979,5950.0
2018-07-19 10:25:00,136.86,137.1,136.8,137.09,11656.0,117.9806,118.1875,117.9289,118.1789,11656.0
2018-07-19 10:30:00,137.13,137.13,136.88,136.89,30744.0,118.2134,118.2134,117.9979,118.0065,30744.0
2018-07-19 10:35:00,136.92,136.93,136.8,136.87,8884.0,118.0324,118.041,117.9289,117.9893,8884.0
2018-07-19 10:40:00,136.88,136.92,136.74,136.84,8266.0,117.9979,118.0324,117.8772,117.9634,8266.0
2018-07-19 10:45:00,136.88,136.94,136.79,136.91,12756.0,117.9979,118.0496,117.9203,118.0237,12756.0
2018-07-19 10:50:00,136.91,136.99,136.87,136.94,34295.0,118.0237,118.0927,117.9893,118.0496,34295.0
2018-07-19 10:55:00,136.99,137.23,136.9,136.91,44413.0,118.0927,118.2996,118.0151,118.0237,44413.0
2018-07-19 11:00:00,136.92,136.95,136.84,136.9,24049.0,118.0324,118.0582,117.9634,118.0151,24049.0
2018-07-19 11:05:00,136.9,136.99,136.87,136.97,28310.0,118.0151,118.0927,117.9893,118.0755,28310.0
2018-07-19 11:10:00,136.96,137.06,136.95,137.02,6752.0,118.0669,118.1531,118.0582,118.1186,6752.0
2018-07-19 11:15:00,137.03,137.15,137.02,137.15,16979.0,118.1272,118.2306,118.1186,118.2306,16979.0
2018-07-19 11:20:00,137.14,137.16,136.94,136.98,9904.0,118.222,118.2393,118.0496,118.0841,9904.0
2018-07-19 11:25:00,136.98,137.08,136.96,137.0,4597.0,118.0841,118.1703,118.0669,118.1013,4597.0
2018-07-19 11:30:00,137.03,137.04,136.94,136.94,5025.0,118.1272,118.1358,118.0496,118.0496,5025.0
2018-07-19 11:35:00,137.01,137.09,136.98,137.03,5535.0,118.11,118.1789,118.0841,118.1272,5535.0
2018-07-19 11:40:00,137.03,137.09,137.01,137.05,9944.0,118.1272,118.1789,118.11,118.1444,9944.0
2018-07-19 11:45:00,137.05,137.09,136.93,136.93,12691.0,118.1444,118.1789,118.041,118.041,12691.0
2018-07-19 11:50:00,136.9,136.98,136.87,136.91,8616.0,118.0151,118.0841,117.9893,118.0237,8616.0
2018-07-19 11:55:00,136.91,136.92,136.88,136.88,10682.0,118.0237,118.0324,117.9979,117.9979,10682.0
2018-07-19 12:00:00,136.92,136.92,136.79,136.88,5083.0,118.0324,118.0324,117.9203,117.9979,5083.0
2018-07-19 12:05:00,136.84,136.88,136.78,136.84,3899.0,117.9634,117.9979,117.9117,117.9634,3899.0
2018-07-19 12:10:00,136.81,136.88,136.78,136.78,7363.0,117.9375,117.9979,117.9117,117.9117,7363.0
2018-07-19 12:15:00,136.82,136.89,136.8,136.89,5671.0,117.9462,118.0065,117.9289,118.0065,5671.0
2018-07-19 12:20:00,136.85,136.89,136.85,136.87,2700.0,117.972,118.0065,117.972,117.9893,2700.0
2018-07-19 12:25:00,136.86,136.89,136.81,136.82,4260.0,117.9806,118.0065,117.9375,117.9462,4260.0
2018-07-19 12:30:00,136.86,136.93,136.86,136.89,8990.0,117.9806,118.041,117.9806,118.0065,8990.0
2018-07-19 12:35:00,136.88,136.92,136.86,136.87,5992.0,117.9979,118.0324,117.9806,117.9893,5992.0
2018-07-19 12:40:00,136.86,136.86,136.75,136.82,3383.0,117.9806,117.9806,117.8858,117.9462,3383.0
2018-07-19 12:45:00,136.8,136.81,136.71,136.77,3127.0,117.9289,117.9375,117.8513,117.9031,3127.0
2018-07-19 12:50:00,136.76,136.83,136.75,136.78,3852.0,117.8944,117.9548,117.8858,117.9117,3852.0
2018-07-19 12:55:00,136.83,136.89,136.76,136.76,20635.0,117.9548,118.0065,117.8944,117.8944,20635.0
2018-07-19 13:00:00,136.75,136.91,136.69,136.74,61174.0,117.8858,118.0237,117.8341,117.8772,61174.0
2018-07-19 13:05:00,136.74,136.86,136.73,136.8,6048.0,117.8772,117.9806,117.8686,117.9289,6048.0
2018-07-19 13:10:00,136.84,136.87,136.79,136.79,24485.0,117.9634,117.9893,117.9203,117.9203,24485.0
2018-07-19 13:15:00,136.85,136.91,136.8,136.84,2441.0,117.972,118.0237,117.9289,117.9634,2441.0
2018-07-19 13:20:00,136.86,137.01,136.86,137.0,3408.0,117.9806,118.11,117.9806,118.1013,3408.0
2018-07-19 13:25:00,137.0,137.09,136.98,137.09,4901.0,118.1013,118.1789,118.0841,118.1789,4901.0
2018-07-19 13:30:00,137.1,137.13,136.97,137.07,4202.0,118.1875,118.2134,118.0755,118.1617,4202.0
2018-07-19 13:35:00,137.09,137.17,137.08,137.17,5181.0,118.1789,118.2479,118.1703,118.2479,5181.0
2018-07-19 13:40:00,137.18,137.27,137.16,137.26,6429.0,118.2565,118.3341,118.2393,118.3255,6429.0
2018-07-19 13:45:00,137.25,137.3,137.23,137.26,5139.0,118.3168,118.3599,118.2996,118.3255,5139.0
2018-07-19 13:50:00,137.26,137.26,137.13,137.21,4544.0,118.3255,118.3255,118.2134,118.2824,4544.0
2018-07-19 13:55:00,137.2,137.26,137.17,137.25,4000.0,118.2737,118.3255,118.2479,118.3168,4000.0
2018-07-19 14:00:00,137.29,137.38,137.29,137.34,4292.0,118.3513,118.4289,118.3513,118.3944,4292.0
2018-07-19 14:05:00,137.32,137.46,137.32,137.4,4950.0,118.3772,118.4979,118.3772,118.4462,4950.0
2018-07-19 14:10:00,137.44,137.44,137.35,137.41,6403.0,118.4806,118.4806,118.4031,118.4548,6403.0
2018-07-19 14:15:00,137.42,137.43,137.38,137.41,5009.0,118.4634,118.472,118.4289,118.4548,5009.0
2018-07-19 14:20:00,137.41,137.41,137.29,137.3,13451.0,118.4548,118.4548,118.3513,118.3599,13451.0
2018-07-19 14:25:00,137.28,137.34,137.24,137.28,5208.0,118.3427,118.3944,118.3082,118.3427,5208.0
2018-07-19 14:30:00,137.3,137.34,137.26,137.34,4488.0,118.3599,118.3944,118.3255,118.3944,4488.0
2018-07-19 14:35:00,137.36,137.36,137.26,137.29,4428.0,118.4117,118.4117,118.3255,118.3513,4428.0
2018-07-19 14:40:00,137.3,137.33,137.27,137.3,4609.0,118.3599,118.3858,118.3341,118.3599,4609.0
2018-07-19 14:45:00,137.31,137.33,137.13,137.14,10593.0,118.3686,118.3858,118.2134,118.222,10593.0
2018-07-19 14:50:00,137.15,137.15,136.95,136.95,28202.0,118.2306,118.2306,118.0582,118.0582,28202.0
2018-07-19 14:55:00,136.98,137.06,136.96,137.0,23152.0,118.0841,118.1531,118.0669,118.1013,23152.0
2018-07-19 15:00:00,137.02,137.06,136.99,137.01,28485.0,118.1186,118.1531,118.0927,118.11,28485.0
2018-07-19 15:05:00,137.02,137.05,136.99,137.01,31650.0,118.1186,118.1444,118.0927,118.11,31650.0
2018-07-19 15:10:00,137.01,137.01,136.87,136.9,7665.0,118.11,118.11,117.9893,118.0151,7665.0
2018-07-19 15:15:00,136.88,136.96,136.88,136.9,3632.0,117.9979,118.0669,117.9979,118.0151,3632.0
2018-07-19 15:20:00,136.9,136.93,136.82,136.85,21736.0,118.0151,118.041,117.9462,117.972,21736.0
2018-07-19 15:25:00,136.85,136.88,136.81,136.86,28346.0,117.972,117.9979,117.9375,117.9806,28346.0
2018-07-19 15:30:00,136.87,137.18,136.81,137.18,71969.0,117.9893,118.2565,117.9375,118.2565,71969.0
2018-07-19 15:35:00,137.18,137.2,137.08,137.09,20654.0,118.2565,118.2737,118.1703,118.1789,20654.0
2018-07-19 15:40:00,137.09,137.17,137.03,137.13,9730.0,118.1789,118.2479,118.1272,118.2134,9730.0
2018-07-19 15:45:00,137.1,137.16,137.01,137.07,9701.0,118.1875,118.2393,118.11,118.1617,9701.0
2018-07-19 15:50:00,137.06,137.14,136.97,137.08,20962.0,118.1531,118.222,118.0755,118.1703,20962.0
2018-07-19 15:55:00,137.08,137.11,137.01,137.07,44983.0,118.1703,118.1962,118.11,118.1617,44983.0
2018-07-20 09:30:00,134.89,137.23,134.74,136.9,102985.0,116.2824,118.2996,116.1531,118.0151,102985.0
2018-07-20 09:35:00,136.9,137.11,136.78,136.96,5919.0,118.0151,118.1962,117.9117,118.0669,5919.0
2018-07-20 09:40:00,136.97,136.97,136.64,136.71,13948.0,118.0755,118.0755,117.791,117.8513,13948.0
2018-07-20 09:45:00,136.78,136.99,136.57,136.84,7540.0,117.9117,118.0927,117.7307,117.9634,7540.0
2018-07-20 09:50:00,136.88,136.95,136.53,136.63,8707.0,117.9979,118.0582,117.6962,117.7824,8707.0
2018-07-20 09:55:00,136.66,136.76,136.54,136.75,9059.0,117.8082,117.8944,117.7048,117.8858,9059.0
2018-07-20 10:00:00,136.77,136.84,136.7,136.77,5448.0,117.9031,117.9634,117.8427,117.9031,5448.0
2018-07-20 10:05:00,136.79,136.95,136.75,136.87,12307.0,117.9203,118.0582,117.8858,117.9893,12307.0
2018-07-20 10:10:00,136.86,136.92,136.79,136.86,8350.0,117.9806,118.0324,117.9203,117.9806,8350.0
2018-07-20 10:15:00,136.84,136.89,136.77,136.82,5600.0,117.9634,118.0065,117.9031,117.9462,5600.0
2018-07-20 10:20:00,136.82,137.0,136.82,136.94,3891.0,117.9462,118.1013,117.9462,118.0496,3891.0
2018-07-20 10:25:00,136.98,137.2,136.95,137.2,9577.0,118.0841,118.2737,118.0582,118.2737,9577.0
2018-07-20 10:30:00,137.21,137.42,137.19,137.4,8604.0,118.2824,118.4634,118.2651,118.4462,8604.0
2018-07-20 10:35:00,137.36,137.63,137.36,137.63,7979.0,118.4117,118.6444,118.4117,118.6444,7979.0
2018-07-20 10:40:00,137.64,137.69,137.55,137.59,12065.0,118.653,118.6962,118.5755,118.6099,12065.0
2018-07-20 10:45:00,137.63,137.69,137.56,137.6,8722.0,118.6444,118.6962,118.5841,118.6186,8722.0
2018-07-20 10:50:00,137.59,137.6,137.48,137.55,6696.0,118.6099,118.6186,118.5151,118.5755,6696.0
2018-07-20 10:55:00,137.53,137.6,137.5,137.6,6884.0,118.5582,118.6186,118.5324,118.6186,6884.0
2018-07-20 11:00:00,137.58,137.67,137.39,137.4,7377.0,118.6013,118.6789,118.4375,118.4462,7377.0
2018-07-20 11:05:00,137.4,137.53,137.37,137.51,8225.0,118.4462,118.5582,118.4203,118.541,8225.0
2018-07-20 11:10:00,137.54,137.64,137.52,137.61,6071.0,118.5668,118.653,118.5496,118.6272,6071.0
2018-07-20 11:15:00,137.61,137.7,137.53,137.7,6326.0,118.6272,118.7048,118.5582,118.7048,6326.0
2018-07-20 11:20:00,137.69,137.85,137.66,137.66,10109.0,118.6962,118.8341,118.6703,118.6703,10109.0
2018-07-20 11:25:00,137.72,137.72,137.55,137.61,7525.0,118.722,118.722,118.5755,118.6272,7525.0
2018-07-20 11:30:00,137.61,137.8,137.61,137.75,7512.0,118.6272,118.791,118.6272,118.7479,7512.0
2018-07-20 11:35:00,137.71,137.77,137.71,137.74,6983.0,118.7134,118.7651,118.7134,118.7393,6983.0
2018-07-20 11:40:00,137.74,137.98,137.74,137.97,17665.0,118.7393,118.9461,118.7393,118.9375,17665.0
2018-07-20 11:45:00,137.95,138.04,137.93,138.04,15541.0,118.9203,118.9979,118.903,118.9979,15541.0
2018-07-20 11:50:00,138.05,138.09,137.99,138.07,10440.0,119.0065,119.041,118.9548,119.0237,10440.0
2018-07-20 11:55:00,138.07,138.17,138.05,138.17,9084.0,119.0237,119.1099,119.0065,119.1099,9084.0
2018-07-20 12:00:00,138.17,138.23,138.02,138.02,13280.0,119.1099,119.1617,118.9806,118.9806,13280.0
2018-07-20 12:05:00,137.99,137.99,137.58,137.6,7815.0,118.9548,118.9548,118.6013,118.6186,7815.0
2018-07-20 12:10:00,137.58,137.59,137.38,137.43,5477.0,118.6013,118.6099,118.4289,118.472,5477.0
2018-07-20 12:15:00,137.42,137.51,137.39,137.46,6022.0,118.4634,118.541,118.4375,118.4979,6022.0
2018-07-20 12:20:00,137.47,137.54,137.47,137.53,4800.0,118.5065,118.5668,118.5065,118.5582,4800.0
2018-07-20 12:25:00,137.55,137.6,137.53,137.57,2731.0,118.5755,118.6186,118.5582,118.5927,2731.0
2018-07-20 12:30:00,137.58,137.59,137.53,137.55,3868.0,118.6013,118.6099,118.5582,118.5755,3868.0
2018-07-20 12:35:00,137.56,137.69,137.55,137.67,2900.0,118.5841,118.6962,118.5755,118.6789,2900.0
2018-07-20 12:40:00,137.7,137.72,137.67,137.72,3081.0,118.7048,118.722,118.6789,118.722,3081.0
2018-07-20 12:45:00,137.73,137.75,137.71,137.72,11930.0,118.7306,118.7479,118.7134,118.722,11930.0
2018-07-20 12:50:00,137.75,137.83,137.75,137.8,21721.0,118.7479,118.8168,118.7479,118.791,21721.0
2018-07-20 12:55:00,137.8,137.8,137.74,137.74,16457.0,118.791,118.791,118.7393,118.7393,16457.0
2018-07-20 13:00:00,137.71,137.75,137.71,137.74,1959.0,118.7134,118.7479,118.7134,118.7393,1959.0
2018-07-20 13:05:00,137.72,137.72,137.5,137.51,5756.0,118.722,118.722,118.5324,118.541,5756.0
2018-07-20 13:10:00,137.51,137.62,137.51,137.61,3600.0,118.541,118.6358,118.541,118.6272,3600.0
2018-07-20 13:15:00,137.57,137.59,137.51,137.53,4337.0,118.5927,118.6099,118.541,118.5582,4337.0
2018-07-20 13:20:00,137.52,137.57,137.49,137.5,5943.0,118.5496,118.5927,118.5237,118.5324,5943.0
2018-07-20 13:25:00,137.48,137.48,137.39,137.45,2300.0,118.5151,118.5151,118.4375,118.4893,2300.0
2018-07-20 13:30:00,137.46,137.51,137.41,137.51,3626.0,118.4979,118.541,118.4548,118.541,3626.0
2018-07-20 13:35:00,137.52,137.58,137.49,137.53,5100.0,118.5496,118.6013,118.5237,118.5582,5100.0
2018-07-20 13:40:00,137.53,137.6,137.53,137.58,4892.0,118.5582,118.6186,118.5582,118.6013,4892.0
2018-07-20 13:45:00,137.57,137.58,137.51,137.56,5498.0,118.5927,118.6013,118.541,118.5841,5498.0
2018-07-20 13:50:00,137.56,137.6,137.54,137.59,9824.0,118.5841,118.6186,118.5668,118.6099,9824.0
2018-07-20 13:55:00,137.59,137.73,137.58,137.71,6855.0,118.6099,118.7306,118.6013,118.7134,6855.0
2018-07-20 14:00:00,137.73,137.8,137.72,137.72,6008.0,118.7306,118.791,118.722,118.722,6008.0
2018-07-20 14:05:00,137.72,137.8,137.72,137.76,4975.0,118.722,118.791,118.722,118.7565,4975.0
2018-07-20 14:10:00,137.76,137.8,137.69,137.69,6469.0,118.7565,118.791,118.6962,118.6962,6469.0
2018-07-20 14:15:00,137.68,137.75,137.64,137.68,5900.0,118.6875,118.7479,118.653,118.6875,5900.0
2018-07-20 14:20:00,137.69,137.73,137.61,137.73,17986.0,118.6962,118.7306,118.6272,118.7306,17986.0
2018-07-20 14:25:00,137.73,137.73,137.65,137.67,4605.0,118.7306,118.7306,118.6617,118.6789,4605.0
2018-07-20 14:30:00,137.68,137.71,137.39,137.39,7057.0,118.6875,118.7134,118.4375,118.4375,7057.0
2018-07-20 14:35:00,137.39,137.42,137.28,137.34,9137.0,118.4375,118.4634,118.3427,118.3944,9137.0
2018-07-20 14:40:00,137.37,137.44,137.33,137.43,4157.0,118.4203,118.4806,118.3858,118.472,4157.0
2018-07-20 14:45:00,137.41,137.51,137.41,137.49,7194.0,118.4548,118.541,118.4548,118.5237,7194.0
2018-07-20 14:50:00,137.5,137.5,137.4,137.42,6400.0,118.5324,118.5324,118.4462,118.4634,6400.0
2018-07-20 14:55:00,137.4,137.47,137.39,137.47,4408.0,118.4462,118.5065,118.4375,118.5065,4408.0
2018-07-20 15:00:00,137.47,137.48,137.38,137.4,14027.0,118.5065,118.5151,118.4289,118.4462,14027.0
2018-07-20 15:05:00,137.4,137.45,137.34,137.34,7053.0,118.4462,118.4893,118.3944,118.3944,7053.0
2018-07-20 15:10:00,137.34,137.34,137.25,137.26,9850.0,118.3944,118.3944,118.3168,118.3255,9850.0
2018-07-20 15:15:00,137.25,137.29,137.19,137.28,12191.0,118.3168,118.3513,118.2651,118.3427,12191.0
2018-07-20 15:20:00,137.29,137.3,137.17,137.17,9086.0,118.3513,118.3599,118.2479,118.2479,9086.0
2018-07-20 15:25:00,137.18,137.3,137.17,137.28,11538.0,118.2565,118.3599,118.2479,118.3427,11538.0
2018-07-20 15:30:00,137.29,137.51,137.29,137.5,22590.0,118.3513,118.541,118.3513,118.5324,22590.0
2018-07-20 15:35:00,137.5,137.51,137.32,137.32,29897.0,118.5324,118.541,118.3772,118.3772,29897.0
2018-07-20 15:40:00,137.33,137.4,137.3,137.36,9656.0,118.3858,118.4462,118.3599,118.4117,9656.0
2018-07-20 15:45:00,137.36,137.37,137.26,137.26,14696.0,118.4117,118.4203,118.3255,118.3255,14696.0
2018-07-20 15:50:00,137.26,137.37,137.23,137.27,35844.0,118.3255,118.4203,118.2996,118.3341,35844.0
2018-07-20 15:55:00,137.29,137.41,137.27,137.32,68948.0,118.3513,118.4548,118.3341,118.3772,68948.0
2018-07-23 09:30:00,136.88,137.31,136.82,137.0,24888.0,117.9979,118.3686,117.9462,118.1013,24888.0
2018-07-23 09:35:00,137.01,137.18,136.95,137.0,6883.0,118.11,118.2565,118.0582,118.1013,6883.0
2018-07-23 09:40:00,136.92,137.4,136.92,137.4,8299.0,118.0324,118.4462,118.0324,118.4462,8299.0
2018-07-23 09:45:00,137.42,137.65,137.39,137.48,15509.0,118.4634,118.6617,118.4375,118.5151,15509.0
2018-07-23 09:50:00,137.48,137.56,137.43,137.55,7022.0,118.5151,118.5841,118.472,118.5755,7022.0
2018-07-23 09:55:00,137.57,137.6,137.47,137.48,9310.0,118.5927,118.6186,118.5065,118.5151,9310.0
2018-07-23 10:00:00,137.51,137.53,137.4,137.46,15468.0,118.541,118.5582,118.4462,118.4979,15468.0
2018-07-23 10:05:00,137.48,137.5,137.38,137.43,5857.0,118.5151,118.5324,118.4289,118.472,5857.0
2018-07-23 10:10:00,137.44,137.44,137.2,137.21,29008.0,118.4806,118.4806,118.2737,118.2824,29008.0
2018-07-23 10:15:00,137.22,137.27,137.19,137.26,21434.0,118.291,118.3341,118.2651,118.3255,21434.0
2018-07-23 10:20:00,137.23,137.27,137.2,137.24,39554.0,118.2996,118.3341,118.2737,118.3082,39554.0
2018-07-23 10:25:00,137.25,137.27,137.21,137.26,33668.0,118.3168,118.3341,118.2824,118.3255,33668.0
2018-07-23 10:30:00,137.24,137.25,137.04,137.08,7941.0,118.3082,118.3168,118.1358,118.1703,7941.0
2018-07-23 10:35:00,137.12,137.34,137.12,137.34,41013.0,118.2048,118.3944,118.2048,118.3944,41013.0
2018-07-23 10:40:00,137.35,137.58,137.27,137.45,11084.0,118.4031,118.6013,118.3341,118.4893,11084.0
2018-07-23 10:45:00,137.46,137.53,137.41,137.44,7051.0,118.4979,118.5582,118.4548,118.4806,7051.0
2018-07-23 10:50:00,137.47,137.59,137.47,137.59,6426.0,118.5065,118.6099,118.5065,118.6099,6426.0
2018-07-23 10:55:00,137.55,137.57,137.43,137.47,2700.0,118.5755,118.5927,118.472,118.5065,2700.0
2018-07-23 11:00:00,137.51,137.54,137.39,137.39,6317.0,118.541,118.5668,118.4375,118.4375,6317.0
2018-07-23 11:05:00,137.41,137.41,137.2,137.26,20902.0,118.4548,118.4548,118.2737,118.3255,20902.0
2018-07-23 11:10:00,137.25,137.39,137.22,137.34,28185.0,118.3168,118.4375,118.291,118.3944,28185.0
2018-07-23 11:15:00,137.31,137.33,137.25,137.28,5082.0,118.3686,118.3858,118.3168,118.3427,5082.0
2018-07-23 11:20:00,137.3,137.32,137.22,137.31,11490.0,118.3599,118.3772,118.291,118.3686,11490.0
2018-07-23 11:25:00,137.31,137.32,137.25,137.28,6610.0,118.3686,118.3772,118.3168,118.3427,6610.0
2018-07-23 11:30:00,137.28,137.31,137.26,137.26,4865.0,118.3427,118.3686,118.3255,118.3255,4865.0
2018-07-23 11:35:00,137.27,137.4,137.27,137.4,11465.0,118.3341,118.4462,118.3341,118.4462,11465.0
2018-07-23 11:40:00,137.41,137.41,137.29,137.31,3067.0,118.4548,118.4548,118.3513,118.3686,3067.0
2018-07-23 11:45:00,137.34,137.37,137.33,137.37,2718.0,118.3944,118.4203,118.3858,118.4203,2718.0
2018-07-23 11:50:00,137.34,137.43,137.33,137.39,4957.0,118.3944,118.472,118.3858,118.4375,4957.0
2018-07-23 11:55:00,137.37,137.52,137.37,137.52,3952.0,118.4203,118.5496,118.4203,118.5496,3952.0
2018-07-23 12:00:00,137.49,137.49,137.42,137.42,1700.0,118.5237,118.5237,118.4634,118.4634,1700.0
2018-07-23 12:05:00,137.38,137.42,137.3,137.35,5867.0,118.4289,118.4634,118.3599,118.4031,5867.0
2018-07-23 12:10:00,137.36,137.4,137.28,137.31,4059.0,118.4117,118.4462,118.3427,118.3686,4059.0
2018-07-23 12:15:00,137.28,137.33,137.28,137.32,3125.0,118.3427,118.3858,118.3427,118.3772,3125.0
2018-07-23 12:20:00,137.33,137.49,137.32,137.49,10522.0,118.3858,118.5237,118.3772,118.5237,10522.0
2018-07-23 12:25:00,137.49,137.51,137.47,137.47,3247.0,118.5237,118.541,118.5065,118.5065,3247.0
2018-07-23 12:30:00,137.45,137.51,137.45,137.49,3300.0,118.4893,118.541,118.4893,118.5237,3300.0
2018-07-23 12:35:00,137.48,137.59,137.47,137.58,4235.0,118.5151,118.6099,118.5065,118.6013,4235.0
2018-07-23 12:40:00,137.58,137.63,137.53,137.58,6646.0,118.6013,118.6444,118.5582,118.6013,6646.0
2018-07-23 12:45:00,137.6,137.6,137.56,137.58,1300.0,118.6186,118.6186,118.5841,118.6013,1300.0
2018-07-23 12:50:00,137.57,137.65,137.57,137.63,7182.0,118.5927,118.6617,118.5927,118.6444,7182.0
2018-07-23 12:55:00,137.61,137.63,137.6,137.62,3544.0,118.6272,118.6444,118.6186,118.6358,3544.0
2018-07-23 13:00:00,137.63,137.65,137.56,137.56,3305.0,118.6444,118.6617,118.5841,118.5841,3305.0
2018-07-23 13:05:00,137.54,137.56,137.5,137.52,4300.0,118.5668,118.5841,118.5324,118.5496,4300.0
2018-07-23 13:10:00,137.55,137.56,137.51,137.52,7185.0,118.5755,118.5841,118.541,118.5496,7185.0
2018-07-23 13:15:00,137.53,137.54,137.47,137.48,4213.0,118.5582,118.5668,118.5065,118.5151,4213.0
2018-07-23 13:20:00,137.5,137.5,137.39,137.39,5242.0,118.5324,118.5324,118.4375,118.4375,5242.0
2018-07-23 13:25:00,137.41,137.42,137.38,137.41,13948.0,118.4548,118.4634,118.4289,118.4548,13948.0
2018-07-23 13:30:00,137.41,137.43,137.38,137.42,38291.0,118.4548,118.472,118.4289,118.4634,38291.0
2018-07-23 13:35:00,137.42,137.54,137.41,137.5,14988.0,118.4634,118.5668,118.4548,118.5324,14988.0
2018-07-23 13:40:00,137.5,137.52,137.49,137.49,1815.0,118.5324,118.5496,118.5237,118.5237,1815.0
2018-07-23 13:45:00,137.49,137.5,137.44,137.46,3200.0,118.5237,118.5324,118.4806,118.4979,3200.0
2018-07-23 13:50:00,137.45,137.53,137.45,137.53,5271.0,118.4893,118.5582,118.4893,118.5582,5271.0
2018-07-23 13:55:00,137.57,137.57,137.54,137.56,2800.0,118.5927,118.5927,118.5668,118.5841,2800.0
2018-07-23 14:00:00,137.58,137.6,137.53,137.53,8452.0,118.6013,118.6186,118.5582,118.5582,8452.0
2018-07-23 14:05:00,137.55,137.57,137.48,137.48,3165.0,118.5755,118.5927,118.5151,118.5151,3165.0
2018-07-23 14:10:00,137.5,137.56,137.45,137.54,9681.0,118.5324,118.5841,118.4893,118.5668,9681.0
2018-07-23 14:15:00,137.56,137.61,137.52,137.52,5300.0,118.5841,118.6272,118.5496,118.5496,5300.0
2018-07-23 14:20:00,137.51,137.52,137.43,137.45,3360.0,118.541,118.5496,118.472,118.4893,3360.0
2018-07-23 14:25:00,137.46,137.47,137.44,137.46,9526.0,118.4979,118.5065,118.4806,118.4979,9526.0
2018-07-23 14:30:00,137.46,137.53,137.42,137.48,9191.0,118.4979,118.5582,118.4634,118.5151,9191.0
2018-07-23 14:35:00,137.49,137.51,137.47,137.49,10194.0,118.5237,118.541,118.5065,118.5237,10194.0
2018-07-23 14:40:00,137.5,137.53,137.47,137.52,5708.0,118.5324,118.5582,118.5065,118.5496,5708.0
2018-07-23 14:45:00,137.53,137.56,137.47,137.54,8304.0,118.5582,118.5841,118.5065,118.5668,8304.0
2018-07-23 14:50:00,137.55,137.58,137.54,137.58,4824.0,118.5755,118.6013,118.5668,118.6013,4824.0
2018-07-23 14:55:00,137.56,137.59,137.53,137.59,5885.0,118.5841,118.6099,118.5582,118.6099,5885.0
2018-07-23 15:00:00,137.57,137.61,137.55,137.57,5392.0,118.5927,118.6272,118.5755,118.5927,5392.0
2018-07-23 15:05:00,137.58,137.59,137.51,137.53,10012.0,118.6013,118.6099,118.541,118.5582,10012.0
2018-07-23 15:10:00,137.54,137.59,137.54,137.58,7696.0,118.5668,118.6099,118.5668,118.6013,7696.0
2018-07-23 15:15:00,137.59,137.61,137.56,137.59,7433.0,118.6099,118.6272,118.5841,118.6099,7433.0
2018-07-23 15:20:00,137.59,137.61,137.57,137.58,7120.0,118.6099,118.6272,118.5927,118.6013,7120.0
2018-07-23 15:25:00,137.57,137.59,137.51,137.57,9087.0,118.5927,118.6099,118.541,118.5927,9087.0
2018-07-23 15:30:00,137.58,137.59,137.54,137.54,29300.0,118.6013,118.6099,118.5668,118.5668,29300.0
2018-07-23 15:35:00,137.53,137.53,137.52,137.52,3950.0,118.5582,118.5582,118.5496,118.5496,3950.0
2018-07-23 15:40:00,137.54,137.54,137.51,137.51,5728.0,118.5668,118.5668,118.541,118.541,5728.0
2018-07-23 15:45:00,137.51,137.64,137.51,137.61,58421.0,118.541,118.653,118.541,118.6272,58421.0
2018-07-23 15:50:00,137.62,137.75,137.61,137.69,30377.0,118.6358,118.7479,118.6272,118.6962,30377.0
2018-07-23 15:55:00,137.69,137.75,137.68,137.7,65851.0,118.6962,118.7479,118.6875,118.7048,65851.0
2018-07-24 09:30:00,138.18,138.44,137.94,138.31,23842.0,119.1186,119.3427,118.9117,119.2306,23842.0
2018-07-24 09:35:00,138.35,138.4,138.07,138.39,19092.0,119.2651,119.3082,119.0237,119.2996,19092.0
2018-07-24 09:40:00,138.36,138.48,138.31,138.37,8649.0,119.2737,119.3772,119.2306,119.2823,8649.0
2018-07-24 09:45:00,138.29,138.33,138.04,138.21,7827.0,119.2134,119.2479,118.9979,119.1444,7827.0
2018-07-24 09:50:00,138.17,138.22,138.05,138.07,10876.0,119.1099,119.153,119.0065,119.0237,10876.0
2018-07-24 09:55:00,138.15,138.2,138.1,138.17,3400.0,119.0927,119.1358,119.0496,119.1099,3400.0
2018-07-24 10:00:00,138.22,138.22,138.08,138.16,10979.0,119.153,119.153,119.0324,119.1013,10979.0
2018-07-24 10:05:00,138.17,138.21,137.95,137.96,11150.0,119.1099,119.1444,118.9203,118.9289,11150.0
2018-07-24 10:10:00,137.91,137.95,137.77,137.79,10862.0,118.8858,118.9203,118.7651,118.7824,10862.0
2018-07-24 10:15:00,137.81,138.06,137.78,138.01,25864.0,118.7996,119.0151,118.7737,118.972,25864.0
2018-07-24 10:20:00,138.0,138.0,137.85,137.86,9255.0,118.9634,118.9634,118.8341,118.8427,9255.0
2018-07-24 10:25:00,137.88,138.0,137.88,137.96,11579.0,118.8599,118.9634,118.8599,118.9289,11579.0
2018-07-24 10:30:00,137.93,137.93,137.84,137.87,18331.0,118.903,118.903,118.8255,118.8513,18331.0
2018-07-24 10:35:00,137.86,137.86,137.75,137.76,14035.0,118.8427,118.8427,118.7479,118.7565,14035.0
2018-07-24 10:40:00,137.75,137.82,137.71,137.8,18034.0,118.7479,118.8082,118.7134,118.791,18034.0
2018-07-24 10:45:00,137.8,137.81,137.68,137.7,12940.0,118.791,118.7996,118.6875,118.7048,12940.0
2018-07-24 10:50:00,137.71,137.89,137.67,137.87,16952.0,118.7134,118.8686,118.6789,118.8513,16952.0
2018-07-24 10:55:00,137.87,137.92,137.77,137.77,11575.0,118.8513,118.8944,118.7651,118.7651,11575.0
2018-07-24 11:00:00,137.79,137.82,137.61,137.62,11595.0,118.7824,118.8082,118.6272,118.6358,11595.0
2018-07-24 11:05:00,137.6,137.61,137.46,137.58,9321.0,118.6186,118.6272,118.4979,118.6013,9321.0
2018-07-24 11:10:00,137.54,137.62,137.49,137.58,9998.0,118.5668,118.6358,118.5237,118.6013,9998.0
2018-07-24 11:15:00,137.59,137.61,137.42,137.42,12855.0,118.6099,118.6272,118.4634,118.4634,12855.0
2018-07-24 11:20:00,137.43,137.43,137.3,137.39,8720.0,118.472,118.472,118.3599,118.4375,8720.0
2018-07-24 11:25:00,137.42,137.49,137.39,137.49,9052.0,118.4634,118.5237,118.4375,118.5237,9052.0
2018-07-24 11:30:00,137.47,137.52,137.37,137.5,15069.0,118.5065,118.5496,118.4203,118.5324,15069.0
2018-07-24 11:35:00,137.48,137.49,137.37,137.45,4510.0,118.5151,118.5237,118.4203,118.4893,4510.0
2018-07-24 11:40:00,137.43,137.43,137.35,137.39,7305.0,118.472,118.472,118.4031,118.4375,7305.0
2018-07-24 11:45:00,137.43,137.44,137.15,137.15,12040.0,118.472,118.4806,118.2306,118.2306,12040.0
2018-07-24 11:50:00,137.14,137.18,137.08,137.13,9100.0,118.222,118.2565,118.1703,118.2134,9100.0
2018-07-24 11:55:00,137.12,137.19,137.06,137.18,9619.0,118.2048,118.2651,118.1531,118.2565,9619.0
2018-07-24 12:00:00,137.16,137.32,137.14,137.3,19179.0,118.2393,118.3772,118.222,118.3599,19179.0
2018-07-24 12:05:00,137.29,137.29,137.21,137.28,8028.0,118.3513,118.3513,118.2824,118.3427,8028.0
2018-07-24 12:10:00,137.3,137.32,137.17,137.23,6856.0,118.3599,118.3772,118.2479,118.2996,6856.0
2018-07-24 12:15:00,137.22,137.24,137.12,137.12,9909.0,118.291,118.3082,118.2048,118.2048,9909.0
2018-07-24 12:20:00,137.11,137.14,137.06,137.08,5600.0,118.1962,118.222,118.1531,118.1703,5600.0
2018-07-24 12:25:00,137.08,137.1,137.0,137.05,10786.0,118.1703,118.1875,118.1013,118.1444,10786.0
2018-07-24 12:30:00,137.04,137.12,137.02,137.11,13456.0,118.1358,118.2048,118.1186,118.1962,13456.0
2018-07-24 12:35:00,137.11,137.2,137.08,137.15,10201.0,118.1962,118.2737,118.1703,118.2306,10201.0
2018-07-24 12:40:00,137.15,137.15,136.82,136.84,14849.0,118.2306,118.2306,117.9462,117.9634,14849.0
2018-07-24 12:45:00,136.86,136.89,136.7,136.75,7738.0,117.9806,118.0065,117.8427,117.8858,7738.0
2018-07-24 12:50:00,136.75,136.75,136.63,136.69,11011.0,117.8858,117.8858,117.7824,117.8341,11011.0
2018-07-24 12:55:00,136.7,136.75,136.61,136.72,8222.0,117.8427,117.8858,117.7651,117.86,8222.0
2018-07-24 13:00:00,136.72,136.72,136.49,136.6,12640.0,117.86,117.86,117.6617,117.7565,12640.0
2018-07-24 13:05:00,136.61,136.75,136.6,136.75,6300.0,117.7651,117.8858,117.7565,117.8858,6300.0
2018-07-24 13:10:00,136.75,136.87,136.74,136.87,10600.0,117.8858,117.9893,117.8772,117.9893,10600.0
2018-07-24 13:15:00,136.88,136.88,136.74,136.78,14454.0,117.9979,117.9979,117.8772,117.9117,14454.0
2018-07-24 13:20:00,136.78,136.81,136.67,136.72,8100.0,117.9117,117.9375,117.8169,117.86,8100.0
2018-07-24 13:25:00,136.72,136.72,136.63,136.65,7024.0,117.86,117.86,117.7824,117.7996,7024.0
2018-07-24 13:30:00,136.67,136.68,136.42,136.6,10368.0,117.8169,117.8255,117.6013,117.7565,10368.0
2018-07-24 13:35:00,136.59,136.6,136.42,136.49,7076.0,117.7479,117.7565,117.6013,117.6617,7076.0
2018-07-24 13:40:00,136.49,136.58,136.49,136.58,5500.0,117.6617,117.7393,117.6617,117.7393,5500.0
2018-07-24 13:45:00,136.58,136.64,136.44,136.63,12352.0,117.7393,117.791,117.6186,117.7824,12352.0
2018-07-24 13:50:00,136.61,136.62,136.54,136.57,5263.0,117.7651,117.7738,117.7048,117.7307,5263.0
2018-07-24 13:55:00,136.59,136.66,136.59,136.6,3743.0,117.7479,117.8082,117.7479,117.7565,3743.0
2018-07-24 14:00:00,136.6,136.62,136.5,136.54,7636.0,117.7565,117.7738,117.6703,117.7048,7636.0
2018-07-24 14:05:00,136.53,136.54,136.42,136.45,6887.0,117.6962,117.7048,117.6013,117.6272,6887.0
2018-07-24 14:10:00,136.47,136.53,136.46,136.47,11325.0,117.6444,117.6962,117.6358,117.6444,11325.0
2018-07-24 14:15:00,136.46,136.55,136.44,136.52,8878.0,117.6358,117.7134,117.6186,117.6875,8878.0
2018-07-24 14:20:00,136.52,136.65,136.5,136.63,9655.0,117.6875,117.7996,117.6703,117.7824,9655.0
2018-07-24 14:25:00,136.63,136.71,136.61,136.71,8301.0,117.7824,117.8513,117.7651,117.8513,8301.0
2018-07-24 14:30:00,136.7,136.81,136.62,136.78,10612.0,117.8427,117.9375,117.7738,117.9117,10612.0
2018-07-24 14:35:00,136.75,136.79,136.73,136.74,14132.0,117.8858,117.9203,117.8686,117.8772,14132.0
2018-07-24 14:40:00,136.73,136.88,136.73,136.8,6971.0,117.8686,117.9979,117.8686,117.9289,6971.0
2018-07-24 14:45:00,136.8,136.9,136.76,136.84,15766.0,117.9289,118.0151,117.8944,117.9634,15766.0
2018-07-24 14:50:00,136.81,136.82,136.74,136.77,8500.0,117.9375,117.9462,117.8772,117.9031,8500.0
2018-07-24 14:55:00,136.77,136.89,136.76,136.85,9909.0,117.9031,118.0065,117.8944,117.972,9909.0
2018-07-24 15:00:00,136.84,136.9,136.81,136.87,11346.0,117.9634,118.0151,117.9375,117.9893,11346.0
2018-07-24 15:05:00,136.89,136.93,136.83,136.87,8032.0,118.0065,118.041,117.9548,117.9893,8032.0
2018-07-24 15:10:00,136.87,136.91,136.86,136.91,8930.0,117.9893,118.0237,117.9806,118.0237,8930.0
2018-07-24 15:15:00,136.87,136.96,136.81,136.93,9798.0,117.9893,118.0669,117.9375,118.041,9798.0
2018-07-24 15:20:00,136.95,136.98,136.85,136.87,12179.0,118.0582,118.0841,117.972,117.9893,12179.0
2018-07-24 15:25:00,136.89,136.93,136.87,136.91,12236.0,118.0065,118.041,117.9893,118.0237,12236.0
2018-07-24 15:30:00,136.92,137.13,136.92,137.06,18948.0,118.0324,118.2134,118.0324,118.1531,18948.0
2018-07-24 15:35:00,137.07,137.14,137.07,137.1,16731.0,118.1617,118.222,118.1617,118.1875,16731.0
2018-07-24 15:40:00,137.11,137.14,137.05,137.09,17348.0,118.1962,118.222,118.1444,118.1789,17348.0
2018-07-24 15:45:00,137.09,137.12,136.95,137.12,24845.0,118.1789,118.2048,118.0582,118.2048,24845.0
2018-07-24 15:50:00,137.13,137.32,137.13,137.18,76636.0,118.2134,118.3772,118.2134,118.2565,76636.0
2018-07-24 15:55:00,137.19,137.23,137.03,137.11,129091.0,118.2651,118.2996,118.1272,118.1962,129091.0
2018-07-25 09:30:00,137.49,137.95,137.12,137.57,24165.0,118.5237,118.9203,118.2048,118.5927,24165.0
2018-07-25 09:35:00,137.56,137.6,137.21,137.49,6880.0,118.5841,118.6186,118.2824,118.5237,6880.0
2018-07-25 09:40:00,137.49,137.62,137.43,137.62,7633.0,118.5237,118.6358,118.472,118.6358,7633.0
2018-07-25 09:45:00,137.58,137.6,137.5,137.57,9491.0,118.6013,118.6186,118.5324,118.5927,9491.0
2018-07-25 09:50:00,137.54,138.11,137.53,138.1,19779.0,118.5668,119.0582,118.5582,119.0496,19779.0
2018-07-25 09:55:00,138.17,138.37,138.11,138.13,20453.0,119.1099,119.2823,119.0582,119.0755,20453.0
2018-07-25 10:00:00,138.1,138.27,138.1,138.27,14388.0,119.0496,119.1961,119.0496,119.1961,14388.0
2018-07-25 10:05:00,138.25,138.26,137.93,137.93,21759.0,119.1789,119.1875,118.903,118.903,21759.0
2018-07-25 10:10:00,137.96,137.99,137.72,137.72,20175.0,118.9289,118.9548,118.722,118.722,20175.0
2018-07-25 10:15:00,137.73,137.86,137.62,137.8,13045.0,118.7306,118.8427,118.6358,118.791,13045.0
2018-07-25 10:20:00,137.77,137.93,137.66,137.91,10896.0,118.7651,118.903,118.6703,118.8858,10896.0
2018-07-25 10:25:00,137.92,137.98,137.75,137.98,8019.0,118.8944,118.9461,118.7479,118.9461,8019.0
2018-07-25 10:30:00,137.99,137.99,137.82,137.91,10159.0,118.9548,118.9548,118.8082,118.8858,10159.0
2018-07-25 10:35:00,137.96,137.96,137.73,137.79,10621.0,118.9289,118.9289,118.7306,118.7824,10621.0
2018-07-25 10:40:00,137.78,137.79,137.5,137.59,16963.0,118.7737,118.7824,118.5324,118.6099,16963.0
2018-07-25 10:45:00,137.6,137.65,137.53,137.53,6313.0,118.6186,118.6617,118.5582,118.5582,6313.0
2018-07-25 10:50:00,137.51,137.61,137.37,137.39,8685.0,118.541,118.6272,118.4203,118.4375,8685.0
2018-07-25 10:55:00,137.4,137.44,137.35,137.37,5200.0,118.4462,118.4806,118.4031,118.4203,5200.0
2018-07-25 11:00:00,137.39,137.44,137.3,137.41,9036.0,118.4375,118.4806,118.3599,118.4548,9036.0
2018-07-25 11:05:00,137.38,137.5,137.38,137.42,8474.0,118.4289,118.5324,118.4289,118.4634,8474.0
2018-07-25 11:10:00,137.41,137.48,137.41,137.42,10355.0,118.4548,118.5151,118.4548,118.4634,10355.0
2018-07-25 11:15:00,137.43,137.55,137.41,137.55,10249.0,118.472,118.5755,118.4548,118.5755,10249.0
2018-07-25 11:20:00,137.52,137.57,137.52,137.54,12913.0,118.5496,118.5927,118.5496,118.5668,12913.0
2018-07-25 11:25:00,137.54,137.6,137.53,137.59,13774.0,118.5668,118.6186,118.5582,118.6099,13774.0
2018-07-25 11:30:00,137.59,137.76,137.59,137.76,9142.0,118.6099,118.7565,118.6099,118.7565,9142.0
2018-07-25 11:35:00,137.76,137.76,137.58,137.61,22882.0,118.7565,118.7565,118.6013,118.6272,22882.0
2018-07-25 11:40:00,137.62,137.71,137.6,137.7,14876.0,118.6358,118.7134,118.6186,118.7048,14876.0
2018-07-25 11:45:00,137.74,137.86,137.73,137.8,6464.0,118.7393,118.8427,118.7306,118.791,6464.0
2018-07-25 11:50:00,137.8,137.8,137.64,137.67,8087.0,118.791,118.791,118.653,118.6789,8087.0
2018-07-25 11:55:00,137.66,137.74,137.66,137.7,7139.0,118.6703,118.7393,118.6703,118.7048,7139.0
2018-07-25 12:00:00,137.74,137.87,137.7,137.87,5335.0,118.7393,118.8513,118.7048,118.8513,5335.0
2018-07-25 12:05:00,137.85,137.98,137.85,137.97,5054.0,118.8341,118.9461,118.8341,118.9375,5054.0
2018-07-25 12:10:00,137.98,138.02,137.96,138.01,4759.0,118.9461,118.9806,118.9289,118.972,4759.0
2018-07-25 12:15:00,138.03,138.06,138.02,138.03,8514.0,118.9892,119.0151,118.9806,118.9892,8514.0
2018-07-25 12:20:00,138.05,138.06,137.96,138.06,7658.0,119.0065,119.0151,118.9289,119.0151,7658.0
2018-07-25 12:25:00,138.06,138.08,137.99,138.0,4206.0,119.0151,119.0324,118.9548,118.9634,4206.0
2018-07-25 12:30:00,137.99,138.0,137.89,137.91,7450.0,118.9548,118.9634,118.8686,118.8858,7450.0
2018-07-25 12:35:00,137.93,138.03,137.92,138.02,12439.0,118.903,118.9892,118.8944,118.9806,12439.0
2018-07-25 12:40:00,138.03,138.16,138.03,138.11,11810.0,118.9892,119.1013,118.9892,119.0582,11810.0
2018-07-25 12:45:00,138.11,138.23,138.11,138.18,8124.0,119.0582,119.1617,119.0582,119.1186,8124.0
2018-07-25 12:50:00,138.19,138.21,138.06,138.08,6626.0,119.1272,119.1444,119.0151,119.0324,6626.0
2018-07-25 12:55:00,138.15,138.2,138.15,138.2,951.0,119.0927,119.1358,119.0927,119.1358,951.0
2018-07-25 13:00:00,138.2,138.27,138.18,138.27,4587.0,119.1358,119.1961,119.1186,119.1961,4587.0
2018-07-25 13:05:00,138.24,138.33,138.24,138.29,3870.0,119.1703,119.2479,119.1703,119.2134,3870.0
2018-07-25 13:10:00,138.32,138.32,138.22,138.24,7474.0,119.2392,119.2392,119.153,119.1703,7474.0
2018-07-25 13:15:00,138.25,138.27,138.19,138.19,4600.0,119.1789,119.1961,119.1272,119.1272,4600.0
2018-07-25 13:20:00,138.17,138.21,138.15,138.2,2645.0,119.1099,119.1444,119.0927,119.1358,2645.0
2018-07-25 13:25:00,138.2,138.21,138.18,138.21,3930.0,119.1358,119.1444,119.1186,119.1444,3930.0
2018-07-25 13:30:00,138.19,138.28,138.19,138.27,3010.0,119.1272,119.2048,119.1272,119.1961,3010.0
2018-07-25 13:35:00,138.29,138.49,138.26,138.49,14799.0,119.2134,119.3858,119.1875,119.3858,14799.0
2018-07-25 13:40:00,138.5,138.55,138.44,138.44,4300.0,119.3944,119.4375,119.3427,119.3427,4300.0
2018-07-25 13:45:00,138.45,138.53,138.45,138.52,4106.0,119.3513,119.4203,119.3513,119.4117,4106.0
2018-07-25 13:50:00,138.52,138.55,138.44,138.49,6782.0,119.4117,119.4375,119.3427,119.3858,6782.0
2018-07-25 13:55:00,138.5,138.54,138.4,138.44,6268.0,119.3944,119.4289,119.3082,119.3427,6268.0
2018-07-25 14:00:00,138.46,138.56,138.37,138.47,10901.0,119.3599,119.4461,119.2823,119.3686,10901.0
2018-07-25 14:05:00,138.46,138.58,138.44,138.48,8567.0,119.3599,119.4634,119.3427,119.3772,8567.0
2018-07-25 14:10:00,138.5,138.51,138.43,138.46,3534.0,119.3944,119.403,119.3341,119.3599,3534.0
2018-07-25 14:15:00,138.45,138.45,138.34,138.35,13899.0,119.3513,119.3513,119.2565,119.2651,13899.0
2018-07-25 14:20:00,138.36,138.38,138.34,138.34,7594.0,119.2737,119.291,119.2565,119.2565,7594.0
2018-07-25 14:25:00,138.36,138.41,138.34,138.39,6613.0,119.2737,119.3168,119.2565,119.2996,6613.0
2018-07-25 14:30:00,138.4,138.46,138.35,138.36,8542.0,119.3082,119.3599,119.2651,119.2737,8542.0
2018-07-25 14:35:00,138.37,138.53,138.37,138.48,6701.0,119.2823,119.4203,119.2823,119.3772,6701.0
2018-07-25 14:40:00,138.45,138.54,138.43,138.54,7120.0,119.3513,119.4289,119.3341,119.4289,7120.0
2018-07-25 14:45:00,138.55,138.63,138.5,138.61,13251.0,119.4375,119.5065,119.3944,119.4892,13251.0
2018-07-25 14:50:00,138.62,138.64,138.54,138.57,5493.0,119.4979,119.5151,119.4289,119.4548,5493.0
2018-07-25 14:55:00,138.6,138.61,138.49,138.54,7685.0,119.4806,119.4892,119.3858,119.4289,7685.0
2018-07-25 15:00:00,138.52,138.56,138.49,138.49,16717.0,119.4117,119.4461,119.3858,119.3858,16717.0
2018-07-25 15:05:00,138.5,138.51,138.44,138.5,9690.0,119.3944,119.403,119.3427,119.3944,9690.0
2018-07-25 15:10:00,138.51,138.56,138.49,138.51,9407.0,119.403,119.4461,119.3858,119.403,9407.0
2018-07-25 15:15:00,138.51,138.52,138.47,138.49,8182.0,119.403,119.4117,119.3686,119.3858,8182.0
2018-07-25 15:20:00,138.51,138.61,138.51,138.56,20503.0,119.403,119.4892,119.403,119.4461,20503.0
2018-07-25 15:25:00,138.58,138.66,138.57,138.6,15703.0,119.4634,119.5323,119.4548,119.4806,15703.0
2018-07-25 15:30:00,138.63,138.64,138.47,138.49,18064.0,119.5065,119.5151,119.3686,119.3858,18064.0
2018-07-25 15:35:00,138.49,138.9,138.49,138.77,26701.0,119.3858,119.7392,119.3858,119.6272,26701.0
2018-07-25 15:40:00,138.79,139.02,138.67,138.92,18821.0,119.6444,119.8427,119.541,119.7565,18821.0
2018-07-25 15:45:00,138.91,139.09,138.84,139.09,32983.0,119.7479,119.903,119.6875,119.903,32983.0
2018-07-25 15:50:00,139.1,139.33,139.09,139.2,65438.0,119.9116,120.1099,119.903,119.9979,65438.0
2018-07-25 15:55:00,139.21,139.26,139.0,139.11,118981.0,120.0065,120.0496,119.8254,119.9203,118981.0
2018-07-26 09:30:00,139.8,140.39,139.49,139.94,65563.0,120.5151,121.0237,120.2478,120.6358,65563.0
2018-07-26 09:35:00,139.84,140.09,139.71,139.78,21630.0,120.5496,120.7651,120.4375,120.4978,21630.0
2018-07-26 09:40:00,139.81,140.05,139.73,139.73,21618.0,120.5237,120.7306,120.4547,120.4547,21618.0
2018-07-26 09:45:00,139.83,139.89,139.52,139.65,21466.0,120.5409,120.5927,120.2737,120.3858,21466.0
2018-07-26 09:50:00,139.6,139.75,139.51,139.58,13800.0,120.3427,120.472,120.2651,120.3254,13800.0
2018-07-26 09:55:00,139.53,139.63,139.23,139.49,9964.0,120.2823,120.3685,120.0237,120.2478,9964.0
2018-07-26 10:00:00,139.39,139.69,139.38,139.69,7682.0,120.1616,120.4203,120.153,120.4203,7682.0
2018-07-26 10:05:00,139.65,139.9,139.65,139.85,7059.0,120.3858,120.6013,120.3858,120.5582,7059.0
2018-07-26 10:10:00,139.87,139.98,139.83,139.83,10402.0,120.5754,120.6703,120.5409,120.5409,10402.0
2018-07-26 10:15:00,139.86,139.91,139.77,139.88,10019.0,120.5668,120.6099,120.4892,120.584,10019.0
2018-07-26 10:20:00,139.9,139.92,139.53,139.63,7466.0,120.6013,120.6185,120.2823,120.3685,7466.0
2018-07-26 10:25:00,139.63,139.64,139.4,139.41,6140.0,120.3685,120.3772,120.1703,120.1789,6140.0
2018-07-26 10:30:00,139.4,139.58,139.37,139.57,5972.0,120.1703,120.3254,120.1444,120.3168,5972.0
2018-07-26 10:35:00,139.51,139.69,139.44,139.64,3800.0,120.2651,120.4203,120.2047,120.3772,3800.0
2018-07-26 10:40:00,139.58,139.71,139.55,139.71,3200.0,120.3254,120.4375,120.2996,120.4375,3200.0
2018-07-26 10:45:00,139.76,139.8,139.46,139.56,7695.0,120.4806,120.5151,120.222,120.3082,7695.0
2018-07-26 10:50:00,139.58,139.72,139.52,139.66,5250.0,120.3254,120.4461,120.2737,120.3944,5250.0
2018-07-26 10:55:00,139.67,139.67,139.54,139.57,6338.0,120.403,120.403,120.2909,120.3168,6338.0
2018-07-26 11:00:00,139.61,139.68,139.61,139.62,4980.0,120.3513,120.4116,120.3513,120.3599,4980.0
2018-07-26 11:05:00,139.63,139.74,139.63,139.71,9347.0,120.3685,120.4634,120.3685,120.4375,9347.0
2018-07-26 11:10:00,139.67,139.71,139.63,139.65,4816.0,120.403,120.4375,120.3685,120.3858,4816.0
2018-07-26 11:15:00,139.61,139.63,139.49,139.5,5931.0,120.3513,120.3685,120.2478,120.2565,5931.0
2018-07-26 11:20:00,139.48,139.63,139.46,139.63,4808.0,120.2392,120.3685,120.222,120.3685,4808.0
2018-07-26 11:25:00,139.62,139.63,139.52,139.61,4350.0,120.3599,120.3685,120.2737,120.3513,4350.0
2018-07-26 11:30:00,139.6,139.67,139.53,139.53,5068.0,120.3427,120.403,120.2823,120.2823,5068.0
2018-07-26 11:35:00,139.56,139.57,139.46,139.51,13876.0,120.3082,120.3168,120.222,120.2651,13876.0
2018-07-26 11:40:00,139.51,139.61,139.47,139.57,3690.0,120.2651,120.3513,120.2306,120.3168,3690.0
2018-07-26 11:45:00,139.56,139.65,139.55,139.64,5100.0,120.3082,120.3858,120.2996,120.3772,5100.0
2018-07-26 11:50:00,139.65,139.67,139.55,139.59,3022.0,120.3858,120.403,120.2996,120.3341,3022.0
2018-07-26 11:55:00,139.56,139.61,139.51,139.6,13150.0,120.3082,120.3513,120.2651,120.3427,13150.0
2018-07-26 12:00:00,139.6,139.69,139.58,139.61,6500.0,120.3427,120.4203,120.3254,120.3513,6500.0
2018-07-26 12:05:00,139.59,139.59,139.51,139.52,5412.0,120.3341,120.3341,120.2651,120.2737,5412.0
2018-07-26 12:10:00,139.48,139.54,139.44,139.54,3850.0,120.2392,120.2909,120.2047,120.2909,3850.0
2018-07-26 12:15:00,139.51,139.52,139.42,139.46,5999.0,120.2651,120.2737,120.1875,120.222,5999.0
2018-07-26 12:20:00,139.43,139.43,139.34,139.34,5400.0,120.1961,120.1961,120.1185,120.1185,5400.0
2018-07-26 12:25:00,139.34,139.34,139.2,139.21,4121.0,120.1185,120.1185,119.9979,120.0065,4121.0
2018-07-26 12:30:00,139.22,139.23,139.12,139.12,6500.0,120.0151,120.0237,119.9289,119.9289,6500.0
2018-07-26 12:35:00,139.14,139.2,139.1,139.16,5533.0,119.9461,119.9979,119.9116,119.9634,5533.0
2018-07-26 12:40:00,139.15,139.21,139.09,139.16,3702.0,119.9547,120.0065,119.903,119.9634,3702.0
2018-07-26 12:45:00,139.17,139.2,139.13,139.13,4212.0,119.972,119.9979,119.9375,119.9375,4212.0
2018-07-26 12:50:00,139.13,139.14,139.01,139.03,3482.0,119.9375,119.9461,119.8341,119.8513,3482.0
2018-07-26 12:55:00,139.05,139.12,139.05,139.12,3133.0,119.8685,119.9289,119.8685,119.9289,3133.0
2018-07-26 13:00:00,139.08,139.18,138.99,139.18,5399.0,119.8944,119.9806,119.8168,119.9806,5399.0
2018-07-26 13:05:00,139.18,139.18,139.04,139.09,16217.0,119.9806,119.9806,119.8599,119.903,16217.0
2018-07-26 13:10:00,139.1,139.18,139.09,139.18,5160.0,119.9116,119.9806,119.903,119.9806,5160.0
2018-07-26 13:15:00,139.2,139.29,139.15,139.29,7633.0,119.9979,120.0754,119.9547,120.0754,7633.0
2018-07-26 13:20:00,139.26,139.34,139.26,139.34,2974.0,120.0496,120.1185,120.0496,120.1185,2974.0
2018-07-26 13:25:00,139.32,139.35,139.27,139.3,4700.0,120.1013,120.1272,120.0582,120.0841,4700.0
2018-07-26 13:30:00,139.3,139.31,139.24,139.24,2927.0,120.0841,120.0927,120.0323,120.0323,2927.0
2018-07-26 13:35:00,139.24,139.28,139.12,139.19,6376.0,120.0323,120.0668,119.9289,119.9892,6376.0
2018-07-26 13:40:00,139.16,139.22,139.16,139.19,2308.0,119.9634,120.0151,119.9634,119.9892,2308.0
2018-07-26 13:45:00,139.19,139.26,139.15,139.25,4973.0,119.9892,120.0496,119.9547,120.041,4973.0
2018-07-26 13:50:00,139.23,139.29,139.22,139.22,6762.0,120.0237,120.0754,120.0151,120.0151,6762.0
2018-07-26 13:55:00,139.21,139.26,139.18,139.24,7245.0,120.0065,120.0496,119.9806,120.0323,7245.0
2018-07-26 14:00:00,139.22,139.22,139.14,139.15,8154.0,120.0151,120.0151,119.9461,119.9547,8154.0
2018-07-26 14:05:00,139.19,139.28,139.18,139.28,3300.0,119.9892,120.0668,119.9806,120.0668,3300.0
2018-07-26 14:10:00,139.28,139.35,139.26,139.35,5517.0,120.0668,120.1272,120.0496,120.1272,5517.0
2018-07-26 14:15:00,139.33,139.36,139.3,139.33,3430.0,120.1099,120.1358,120.0841,120.1099,3430.0
2018-07-26 14:20:00,139.34,139.35,139.3,139.3,5353.0,120.1185,120.1272,120.0841,120.0841,5353.0
2018-07-26 14:25:00,139.31,139.35,139.29,139.34,7001.0,120.0927,120.1272,120.0754,120.1185,7001.0
2018-07-26 14:30:00,139.34,139.39,139.32,139.36,5601.0,120.1185,120.1616,120.1013,120.1358,5601.0
2018-07-26 14:35:00,139.37,139.37,139.33,139.36,6576.0,120.1444,120.1444,120.1099,120.1358,6576.0
2018-07-26 14:40:00,139.34,139.4,139.32,139.33,8256.0,120.1185,120.1703,120.1013,120.1099,8256.0
2018-07-26 14:45:00,139.32,139.35,139.19,139.2,6111.0,120.1013,120.1272,119.9892,119.9979,6111.0
2018-07-26 14:50:00,139.19,139.25,139.17,139.22,5020.0,119.9892,120.041,119.972,120.0151,5020.0
2018-07-26 14:55:00,139.22,139.35,139.22,139.32,7628.0,120.0151,120.1272,120.0151,120.1013,7628.0
2018-07-26 15:00:00,139.31,139.31,139.22,139.23,7759.0,120.0927,120.0927,120.0151,120.0237,7759.0
2018-07-26 15:05:00,139.24,139.28,139.22,139.27,9576.0,120.0323,120.0668,120.0151,120.0582,9576.0
2018-07-26 15:10:00,139.26,139.26,139.19,139.2,17674.0,120.0496,120.0496,119.9892,119.9979,17674.0
2018-07-26 15:15:00,139.21,139.25,139.19,139.19,11921.0,120.0065,120.041,119.9892,119.9892,11921.0
2018-07-26 15:20:00,139.21,139.28,139.13,139.22,17545.0,120.0065,120.0668,119.9375,120.0151,17545.0
2018-07-26 15:25:00,139.2,139.25,139.19,139.24,6276.0,119.9979,120.041,119.9892,120.0323,6276.0
2018-07-26 15:30:00,139.23,139.47,139.21,139.44,51157.0,120.0237,120.2306,120.0065,120.2047,51157.0
2018-07-26 15:35:00,139.44,139.44,139.31,139.35,27996.0,120.2047,120.2047,120.0927,120.1272,27996.0
2018-07-26 15:40:00,139.35,139.37,139.25,139.3,35645.0,120.1272,120.1444,120.041,120.0841,35645.0
2018-07-26 15:45:00,139.28,139.34,139.24,139.31,22808.0,120.0668,120.1185,120.0323,120.0927,22808.0
2018-07-26 15:50:00,139.29,139.36,139.21,139.3,43607.0,120.0754,120.1358,120.0065,120.0841,43607.0
2018-07-26 15:55:00,139.28,139.33,139.22,139.24,66490.0,120.0668,120.1099,120.0151,120.0323,66490.0
2018-07-27 09:30:00,139.44,139.65,138.7,138.7,17617.0,120.2047,120.3858,119.5668,119.5668,17617.0
2018-07-27 09:35:00,138.75,139.1,138.57,138.63,9110.0,119.6099,119.9116,119.4548,119.5065,9110.0
2018-07-27 09:40:00,138.62,138.65,138.42,138.56,8270.0,119.4979,119.5237,119.3254,119.4461,8270.0
2018-07-27 09:45:00,138.56,138.65,138.2,138.45,13250.0,119.4461,119.5237,119.1358,119.3513,13250.0
2018-07-27 09:50:00,138.51,138.68,138.41,138.68,3579.0,119.403,119.5496,119.3168,119.5496,3579.0
2018-07-27 09:55:00,138.69,138.69,138.31,138.35,8669.0,119.5582,119.5582,119.2306,119.2651,8669.0
2018-07-27 10:00:00,138.42,138.44,138.28,138.28,15451.0,119.3254,119.3427,119.2048,119.2048,15451.0
2018-07-27 10:05:00,138.28,138.54,138.22,138.54,13499.0,119.2048,119.4289,119.153,119.4289,13499.0
2018-07-27 10:10:00,138.55,138.57,138.4,138.43,17803.0,119.4375,119.4548,119.3082,119.3341,17803.0
2018-07-27 10:15:00,138.33,138.45,138.18,138.44,36066.0,119.2479,119.3513,119.1186,119.3427,36066.0
2018-07-27 10:20:00,138.45,138.72,138.43,138.71,8100.0,119.3513,119.5841,119.3341,119.5754,8100.0
2018-07-27 10:25:00,138.67,138.73,138.65,138.69,10000.0,119.541,119.5927,119.5237,119.5582,10000.0
2018-07-27 10:30:00,138.67,138.79,138.65,138.69,7700.0,119.541,119.6444,119.5237,119.5582,7700.0
2018-07-27 10:35:00,138.67,138.68,138.53,138.53,7800.0,119.541,119.5496,119.4203,119.4203,7800.0
2018-07-27 10:40:00,138.54,138.55,138.29,138.44,22724.0,119.4289,119.4375,119.2134,119.3427,22724.0
2018-07-27 10:45:00,138.46,138.49,138.22,138.27,7716.0,119.3599,119.3858,119.153,119.1961,7716.0
2018-07-27 10:50:00,138.28,138.43,138.28,138.36,8298.0,119.2048,119.3341,119.2048,119.2737,8298.0
2018-07-27 10:55:00,138.36,138.51,138.24,138.51,18655.0,119.2737,119.403,119.1703,119.403,18655.0
2018-07-27 11:00:00,138.5,138.57,138.48,138.53,8238.0,119.3944,119.4548,119.3772,119.4203,8238.0
2018-07-27 11:05:00,138.52,138.52,138.29,138.38,6413.0,119.4117,119.4117,119.2134,119.291,6413.0
2018-07-27 11:10:00,138.41,138.46,138.36,138.46,30202.0,119.3168,119.3599,119.2737,119.3599,30202.0
2018-07-27 11:15:00,138.47,138.47,138.37,138.42,5530.0,119.3686,119.3686,119.2823,119.3254,5530.0
2018-07-27 11:20:00,138.39,138.45,138.36,138.4,6148.0,119.2996,119.3513,119.2737,119.3082,6148.0
2018-07-27 11:25:00,138.38,138.38,138.3,138.31,5100.0,119.291,119.291,119.222,119.2306,5100.0
2018-07-27 11:30:00,138.31,138.45,138.22,138.43,7732.0,119.2306,119.3513,119.153,119.3341,7732.0
2018-07-27 11:35:00,138.44,138.5,138.39,138.49,4505.0,119.3427,119.3944,119.2996,119.3858,4505.0
2018-07-27 11:40:00,138.47,138.48,138.38,138.43,6565.0,119.3686,119.3772,119.291,119.3341,6565.0
2018-07-27 11:45:00,138.42,138.46,138.38,138.4,9810.0,119.3254,119.3599,119.291,119.3082,9810.0
2018-07-27 11:50:00,138.41,138.54,138.41,138.54,5650.0,119.3168,119.4289,119.3168,119.4289,5650.0
2018-07-27 11:55:00,138.55,138.59,138.5,138.5,10809.0,119.4375,119.472,119.3944,119.3944,10809.0
2018-07-27 12:00:00,138.5,138.52,138.33,138.42,74383.0,119.3944,119.4117,119.2479,119.3254,74383.0
2018-07-27 12:05:00,138.4,138.42,138.13,138.16,13105.0,119.3082,119.3254,119.0755,119.1013,13105.0
2018-07-27 12:10:00,138.12,138.15,138.11,138.12,2625.0,119.0668,119.0927,119.0582,119.0668,2625.0
2018-07-27 12:15:00,138.11,138.16,138.06,138.08,5570.0,119.0582,119.1013,119.0151,119.0324,5570.0
2018-07-27 12:20:00,138.05,138.05,137.94,137.95,5136.0,119.0065,119.0065,118.9117,118.9203,5136.0
2018-07-27 12:25:00,137.92,137.99,137.81,137.99,8090.0,118.8944,118.9548,118.7996,118.9548,8090.0
2018-07-27 12:30:00,137.99,137.99,137.83,137.87,6697.0,118.9548,118.9548,118.8168,118.8513,6697.0
2018-07-27 12:35:00,137.87,137.87,137.47,137.5,8920.0,118.8513,118.8513,118.5065,118.5324,8920.0
2018-07-27 12:40:00,137.43,137.59,137.34,137.49,13627.0,118.472,118.6099,118.3944,118.5237,13627.0
2018-07-27 12:45:00,137.55,137.6,137.48,137.49,7319.0,118.5755,118.6186,118.5151,118.5237,7319.0
2018-07-27 12:50:00,137.5,137.54,137.18,137.27,21339.0,118.5324,118.5668,118.2565,118.3341,21339.0
2018-07-27 12:55:00,137.3,137.35,137.08,137.1,7792.0,118.3599,118.4031,118.1703,118.1875,7792.0
2018-07-27 13:00:00,137.03,137.13,136.84,137.13,10508.0,118.1272,118.2134,117.9634,118.2134,10508.0
2018-07-27 13:05:00,137.11,137.24,137.04,137.15,4675.0,118.1962,118.3082,118.1358,118.2306,4675.0
2018-07-27 13:10:00,137.14,137.22,137.04,137.2,5000.0,118.222,118.291,118.1358,118.2737,5000.0
2018-07-27 13:15:00,137.19,137.19,137.02,137.07,5750.0,118.2651,118.2651,118.1186,118.1617,5750.0
2018-07-27 13:20:00,137.12,137.21,137.08,137.16,4542.0,118.2048,118.2824,118.1703,118.2393,4542.0
2018-07-27 13:25:00,137.21,137.21,137.1,137.14,4327.0,118.2824,118.2824,118.1875,118.222,4327.0
2018-07-27 13:30:00,137.13,137.15,137.05,137.1,4840.0,118.2134,118.2306,118.1444,118.1875,4840.0
2018-07-27 13:35:00,137.13,137.27,137.06,137.27,6584.0,118.2134,118.3341,118.1531,118.3341,6584.0
2018-07-27 13:40:00,137.28,137.28,137.21,137.28,2000.0,118.3427,118.3427,118.2824,118.3427,2000.0
2018-07-27 13:45:00,137.29,137.42,137.29,137.39,5998.0,118.3513,118.4634,118.3513,118.4375,5998.0
2018-07-27 13:50:00,137.39,137.48,137.33,137.37,4600.0,118.4375,118.5151,118.3858,118.4203,4600.0
2018-07-27 13:55:00,137.41,137.55,137.4,137.55,6433.0,118.4548,118.5755,118.4462,118.5755,6433.0
2018-07-27 14:00:00,137.53,137.58,137.45,137.45,8193.0,118.5582,118.6013,118.4893,118.4893,8193.0
2018-07-27 14:05:00,137.47,137.57,137.41,137.47,7120.0,118.5065,118.5927,118.4548,118.5065,7120.0
2018-07-27 14:10:00,137.46,137.46,137.38,137.43,3700.0,118.4979,118.4979,118.4289,118.472,3700.0
2018-07-27 14:15:00,137.44,137.45,137.26,137.26,11749.0,118.4806,118.4893,118.3255,118.3255,11749.0
2018-07-27 14:20:00,137.27,137.29,137.21,137.26,10845.0,118.3341,118.3513,118.2824,118.3255,10845.0
2018-07-27 14:25:00,137.22,137.27,137.17,137.24,5395.0,118.291,118.3341,118.2479,118.3082,5395.0
2018-07-27 14:30:00,137.2,137.39,137.14,137.34,7489.0,118.2737,118.4375,118.222,118.3944,7489.0
2018-07-27 14:35:00,137.33,137.33,137.14,137.15,9812.0,118.3858,118.3858,118.222,118.2306,9812.0
2018-07-27 14:40:00,137.18,137.39,137.13,137.16,8590.0,118.2565,118.4375,118.2134,118.2393,8590.0
2018-07-27 14:45:00,137.17,137.31,137.17,137.18,5300.0,118.2479,118.3686,118.2479,118.2565,5300.0
2018-07-27 14:50:00,137.18,137.33,137.16,137.33,5565.0,118.2565,118.3858,118.2393,118.3858,5565.0
2018-07-27 14:55:00,137.35,137.36,137.21,137.22,6653.0,118.4031,118.4117,118.2824,118.291,6653.0
2018-07-27 15:00:00,137.22,137.22,137.22,137.22,0.0,118.291,118.291,118.291,118.291,0.0
2018-07-27 15:05:00,137.22,137.22,137.22,137.22,0.0,118.291,118.291,118.291,118.291,0.0
2018-07-27 15:10:00,137.22,137.22,137.22,137.22,0.0,118.291,118.291,118.291,118.291,0.0
2018-07-27 15:15:00,137.22,137.22,137.22,137.22,0.0,118.291,118.291,118.291,118.291,0.0
2018-07-27 15:20:00,137.22,137.22,137.22,137.22,0.0,118.291,118.291,118.291,118.291,0.0
2018-07-27 15:25:00,137.22,137.22,137.22,137.22,0.0,118.291,118.291,118.291,118.291,0.0
2018-07-27 15:30:00,137.22,137.22,137.22,137.22,0.0,118.291,118.291,118.291,118.291,0.0
2018-07-27 15:35:00,137.22,137.22,137.22,137.22,0.0,118.291,118.291,118.291,118.291,0.0
2018-07-27 15:40:00,137.22,137.22,137.22,137.22,0.0,118.291,118.291,118.291,118.291,0.0
2018-07-27 15:45:00,137.22,137.22,137.22,137.22,0.0,118.291,118.291,118.291,118.291,0.0
2018-07-27 15:50:00,137.22,137.22,137.22,137.22,0.0,118.291,118.291,118.291,118.291,0.0
2018-07-27 15:55:00,137.22,137.22,137.22,137.22,0.0,118.291,118.291,118.291,118.291,0.0
2018-07-30 09:30:00,136.22,137.34,136.22,136.44,39276.0,117.4289,118.3944,117.4289,117.6186,39276.0
2018-07-30 09:35:00,136.19,136.81,136.09,136.09,17474.0,117.4031,117.9375,117.3169,117.3169,17474.0
2018-07-30 09:40:00,136.05,136.23,135.74,135.91,13569.0,117.2824,117.4376,117.0151,117.1617,13569.0
2018-07-30 09:45:00,135.74,135.77,135.42,135.53,18207.0,117.0151,117.041,116.7393,116.8341,18207.0
2018-07-30 09:50:00,135.44,135.58,135.27,135.32,18031.0,116.7565,116.8772,116.61,116.6531,18031.0
2018-07-30 09:55:00,135.26,135.33,134.95,135.05,21451.0,116.6014,116.6617,116.3341,116.4203,21451.0
2018-07-30 10:00:00,135.08,135.66,135.06,135.38,16405.0,116.4462,116.9462,116.4289,116.7048,16405.0
2018-07-30 10:05:00,135.43,135.53,135.18,135.53,35433.0,116.7479,116.8341,116.5324,116.8341,35433.0
2018-07-30 10:10:00,135.53,135.53,135.08,135.47,22461.0,116.8341,116.8341,116.4462,116.7824,22461.0
2018-07-30 10:15:00,135.46,135.68,135.4,135.42,27501.0,116.7738,116.9634,116.722,116.7393,27501.0
2018-07-30 10:20:00,135.43,135.61,135.4,135.44,46003.0,116.7479,116.9031,116.722,116.7565,46003.0
2018-07-30 10:25:00,135.43,135.49,135.28,135.49,25293.0,116.7479,116.7996,116.6186,116.7996,25293.0
2018-07-30 10:30:00,135.46,135.53,135.17,135.3,21413.0,116.7738,116.8341,116.5238,116.6358,21413.0
2018-07-30 10:35:00,135.3,135.3,135.05,135.09,16171.0,116.6358,116.6358,116.4203,116.4548,16171.0
2018-07-30 10:40:00,135.09,135.09,134.82,134.86,28608.0,116.4548,116.4548,116.2221,116.2565,28608.0
2018-07-30 10:45:00,134.83,135.1,134.73,135.07,19692.0,116.2307,116.4634,116.1445,116.4376,19692.0
2018-07-30 10:50:00,135.1,135.16,135.03,135.07,16339.0,116.4634,116.5152,116.4031,116.4376,16339.0
2018-07-30 10:55:00,135.06,135.13,134.93,134.97,12204.0,116.4289,116.4893,116.3169,116.3514,12204.0
2018-07-30 11:00:00,134.93,135.03,134.73,134.96,21028.0,116.3169,116.4031,116.1445,116.3427,21028.0
2018-07-30 11:05:00,134.97,135.16,134.89,134.91,11443.0,116.3514,116.5152,116.2824,116.2996,11443.0
2018-07-30 11:10:00,134.85,134.91,134.67,134.75,10889.0,116.2479,116.2996,116.0927,116.1617,10889.0
2018-07-30 11:15:00,134.74,134.87,134.54,134.75,14601.0,116.1531,116.2652,115.9807,116.1617,14601.0
2018-07-30 11:20:00,134.8,134.82,134.6,134.67,17980.0,116.2048,116.2221,116.0324,116.0927,17980.0
2018-07-30 11:25:00,134.68,134.81,134.57,134.68,25086.0,116.1014,116.2134,116.0065,116.1014,25086.0
2018-07-30 11:30:00,134.66,134.73,134.6,134.65,10558.0,116.0841,116.1445,116.0324,116.0755,10558.0
2018-07-30 11:35:00,134.65,134.73,134.55,134.61,28954.0,116.0755,116.1445,115.9893,116.041,28954.0
2018-07-30 11:40:00,134.61,134.7,134.47,134.55,24121.0,116.041,116.1186,115.9203,115.9893,24121.0
2018-07-30 11:45:00,134.54,134.56,134.43,134.43,14438.0,115.9807,115.9979,115.8859,115.8859,14438.0
2018-07-30 11:50:00,134.46,134.7,134.46,134.64,14121.0,115.9117,116.1186,115.9117,116.0669,14121.0
2018-07-30 11:55:00,134.66,134.86,134.64,134.64,12025.0,116.0841,116.2565,116.0669,116.0669,12025.0
2018-07-30 12:00:00,134.64,134.66,134.39,134.39,9996.0,116.0669,116.0841,115.8514,115.8514,9996.0
2018-07-30 12:05:00,134.43,134.43,134.04,134.11,19177.0,115.8859,115.8859,115.5497,115.61,19177.0
2018-07-30 12:10:00,134.12,134.25,134.11,134.16,13101.0,115.6186,115.7307,115.61,115.6531,13101.0
2018-07-30 12:15:00,134.13,134.19,134.07,134.07,9107.0,115.6272,115.679,115.5755,115.5755,9107.0
2018-07-30 12:20:00,134.0,134.14,133.96,134.08,15273.0,115.5152,115.6359,115.4807,115.5841,15273.0
2018-07-30 12:25:00,134.08,134.13,133.96,134.08,10791.0,115.5841,115.6272,115.4807,115.5841,10791.0
2018-07-30 12:30:00,134.07,134.14,133.95,133.95,10414.0,115.5755,115.6359,115.4721,115.4721,10414.0
2018-07-30 12:35:00,133.96,134.09,133.92,133.93,7866.0,115.4807,115.5928,115.4462,115.4548,7866.0
2018-07-30 12:40:00,133.91,133.97,133.8,133.85,14982.0,115.4376,115.4893,115.3428,115.3859,14982.0
2018-07-30 12:45:00,133.83,133.83,133.54,133.58,9742.0,115.3686,115.3686,115.1186,115.1531,9742.0
2018-07-30 12:50:00,133.57,133.57,133.4,133.54,12742.0,115.1445,115.1445,114.9979,115.1186,12742.0
2018-07-30 12:55:00,133.59,133.75,133.55,133.75,12960.0,115.1617,115.2997,115.1272,115.2997,12960.0
2018-07-30 13:00:00,133.77,133.77,133.68,133.68,4810.0,115.3169,115.3169,115.2393,115.2393,4810.0
2018-07-30 13:05:00,133.67,133.93,133.65,133.92,8789.0,115.2307,115.4548,115.2135,115.4462,8789.0
2018-07-30 13:10:00,133.94,134.0,133.89,133.99,13151.0,115.4635,115.5152,115.4203,115.5066,13151.0
2018-07-30 13:15:00,133.98,134.09,133.98,134.01,16938.0,115.4979,115.5928,115.4979,115.5238,16938.0
2018-07-30 13:20:00,134.02,134.27,134.01,134.2,11562.0,115.5324,115.7479,115.5238,115.6876,11562.0
2018-07-30 13:25:00,134.19,134.38,134.14,134.31,19466.0,115.679,115.8428,115.6359,115.7824,19466.0
2018-07-30 13:30:00,134.3,134.39,134.27,134.37,13040.0,115.7738,115.8514,115.7479,115.8341,13040.0
2018-07-30 13:35:00,134.32,134.32,134.22,134.25,22061.0,115.791,115.791,115.7048,115.7307,22061.0
2018-07-30 13:40:00,134.25,134.26,134.17,134.19,6872.0,115.7307,115.7393,115.6617,115.679,6872.0
2018-07-30 13:45:00,134.17,134.22,134.13,134.13,13857.0,115.6617,115.7048,115.6272,115.6272,13857.0
2018-07-30 13:50:00,134.11,134.32,134.07,134.31,7700.0,115.61,115.791,115.5755,115.7824,7700.0
2018-07-30 13:55:00,134.29,134.44,134.29,134.44,10775.0,115.7652,115.8945,115.7652,115.8945,10775.0
2018-07-30 14:00:00,134.44,134.58,134.38,134.57,13453.0,115.8945,116.0152,115.8428,116.0065,13453.0
2018-07-30 14:05:00,134.57,134.64,134.55,134.58,14353.0,116.0065,116.0669,115.9893,116.0152,14353.0
2018-07-30 14:10:00,134.58,134.64,134.55,134.64,31472.0,116.0152,116.0669,115.9893,116.0669,31472.0
2018-07-30 14:15:00,134.65,134.71,134.64,134.7,15536.0,116.0755,116.1272,116.0669,116.1186,15536.0
2018-07-30 14:20:00,134.7,134.7,134.49,134.57,12386.0,116.1186,116.1186,115.9376,116.0065,12386.0
2018-07-30 14:25:00,134.53,134.57,134.45,134.51,15065.0,115.9721,116.0065,115.9031,115.9548,15065.0
2018-07-30 14:30:00,134.5,134.53,134.42,134.49,15483.0,115.9462,115.9721,115.8772,115.9376,15483.0
2018-07-30 14:35:00,134.47,134.64,134.39,134.41,16500.0,115.9203,116.0669,115.8514,115.8686,16500.0
2018-07-30 14:40:00,134.42,134.51,134.36,134.48,15632.0,115.8772,115.9548,115.8255,115.929,15632.0
2018-07-30 14:45:00,134.45,134.56,134.41,134.54,11760.0,115.9031,115.9979,115.8686,115.9807,11760.0
2018-07-30 14:50:00,134.56,134.7,134.53,134.68,22812.0,115.9979,116.1186,115.9721,116.1014,22812.0
2018-07-30 14:55:00,134.68,134.81,134.67,134.8,32924.0,116.1014,116.2134,116.0927,116.2048,32924.0
2018-07-30 15:00:00,134.76,134.91,134.76,134.86,25796.0,116.1703,116.2996,116.1703,116.2565,25796.0
2018-07-30 15:05:00,134.86,134.96,134.79,134.8,25362.0,116.2565,116.3427,116.1962,116.2048,25362.0
2018-07-30 15:10:00,134.81,134.81,134.58,134.6,24020.0,116.2134,116.2134,116.0152,116.0324,24020.0
2018-07-30 15:15:00,134.59,134.66,134.53,134.57,21386.0,116.0238,116.0841,115.9721,116.0065,21386.0
2018-07-30 15:20:00,134.55,134.64,134.5,134.52,29439.0,115.9893,116.0669,115.9462,115.9634,29439.0
2018-07-30 15:25:00,134.5,134.62,134.41,134.41,39004.0,115.9462,116.0496,115.8686,115.8686,39004.0
2018-07-30 15:30:00,134.43,134.64,134.39,134.64,48427.0,115.8859,116.0669,115.8514,116.0669,48427.0
2018-07-30 15:35:00,134.63,134.68,134.49,134.52,25828.0,116.0583,116.1014,115.9376,115.9634,25828.0
2018-07-30 15:40:00,134.54,134.54,134.31,134.37,34178.0,115.9807,115.9807,115.7824,115.8341,34178.0
2018-07-30 15:45:00,134.37,134.38,134.16,134.19,54170.0,115.8341,115.8428,115.6531,115.679,54170.0
2018-07-30 15:50:00,134.18,134.31,134.1,134.25,108436.0,115.6703,115.7824,115.6014,115.7307,108436.0
2018-07-30 15:55:00,134.24,134.32,134.12,134.29,207752.0,115.7221,115.791,115.6186,115.7652,207752.0
2018-07-31 09:30:00,135.15,135.46,134.89,135.03,32762.0,116.5065,116.7738,116.2824,116.4031,32762.0
2018-07-31 09:35:00,135.03,135.3,134.93,135.23,11562.0,116.4031,116.6358,116.3169,116.5755,11562.0
2018-07-31 09:40:00,135.22,135.22,134.85,134.92,14134.0,116.5669,116.5669,116.2479,116.3083,14134.0
2018-07-31 09:45:00,134.88,134.96,134.63,134.72,13216.0,116.2738,116.3427,116.0583,116.1359,13216.0
2018-07-31 09:50:00,134.68,134.71,134.42,134.5,12066.0,116.1014,116.1272,115.8772,115.9462,12066.0
2018-07-31 09:55:00,134.47,134.5,134.32,134.39,16341.0,115.9203,115.9462,115.791,115.8514,16341.0
2018-07-31 10:00:00,134.38,134.77,134.38,134.77,11373.0,115.8428,116.179,115.8428,116.179,11373.0
2018-07-31 10:05:00,134.76,134.81,134.61,134.61,18658.0,116.1703,116.2134,116.041,116.041,18658.0
2018-07-31 10:10:00,134.64,134.64,134.34,134.34,32661.0,116.0669,116.0669,115.8083,115.8083,32661.0
2018-07-31 10:15:00,134.31,134.31,134.03,134.06,21731.0,115.7824,115.7824,115.541,115.5669,21731.0
2018-07-31 10:20:00,134.08,134.15,134.04,134.06,14460.0,115.5841,115.6445,115.5497,115.5669,14460.0
2018-07-31 10:25:00,134.08,134.17,134.04,134.08,17602.0,115.5841,115.6617,115.5497,115.5841,17602.0
2018-07-31 10:30:00,134.09,134.21,134.08,134.14,14124.0,115.5928,115.6962,115.5841,115.6359,14124.0
2018-07-31 10:35:00,134.12,134.17,133.94,134.15,24634.0,115.6186,115.6617,115.4635,115.6445,24634.0
2018-07-31 10:40:00,134.15,134.15,133.85,133.9,10876.0,115.6445,115.6445,115.3859,115.429,10876.0
2018-07-31 10:45:00,133.94,134.04,133.77,133.8,20850.0,115.4635,115.5497,115.3169,115.3428,20850.0
2018-07-31 10:50:00,133.81,133.96,133.74,133.96,18724.0,115.3514,115.4807,115.291,115.4807,18724.0
2018-07-31 10:55:00,133.94,133.97,133.77,133.77,15102.0,115.4635,115.4893,115.3169,115.3169,15102.0
2018-07-31 11:00:00,133.77,134.25,133.77,134.24,37619.0,115.3169,115.7307,115.3169,115.7221,37619.0
2018-07-31 11:05:00,134.23,134.3,134.13,134.22,12436.0,115.7134,115.7738,115.6272,115.7048,12436.0
2018-07-31 11:10:00,134.22,134.33,134.15,134.16,9141.0,115.7048,115.7997,115.6445,115.6531,9141.0
2018-07-31 11:15:00,134.09,134.33,134.07,134.27,13566.0,115.5928,115.7997,115.5755,115.7479,13566.0
2018-07-31 11:20:00,134.27,134.34,134.16,134.3,7507.0,115.7479,115.8083,115.6531,115.7738,7507.0
2018-07-31 11:25:00,134.26,134.34,134.2,134.21,14169.0,115.7393,115.8083,115.6876,115.6962,14169.0
2018-07-31 11:30:00,134.22,134.25,134.15,134.16,10296.0,115.7048,115.7307,115.6445,115.6531,10296.0
2018-07-31 11:35:00,134.19,134.34,134.19,134.3,11781.0,115.679,115.8083,115.679,115.7738,11781.0
2018-07-31 11:40:00,134.29,134.4,134.25,134.4,12510.0,115.7652,115.86,115.7307,115.86,12510.0
2018-07-31 11:45:00,134.41,134.67,134.38,134.58,7886.0,115.8686,116.0927,115.8428,116.0152,7886.0
2018-07-31 11:50:00,134.59,134.66,134.35,134.44,12189.0,116.0238,116.0841,115.8169,115.8945,12189.0
2018-07-31 11:55:00,134.41,134.5,134.33,134.49,8987.0,115.8686,115.9462,115.7997,115.9376,8987.0
2018-07-31 12:00:00,134.5,134.7,134.5,134.6,21179.0,115.9462,116.1186,115.9462,116.0324,21179.0
2018-07-31 12:05:00,134.57,134.72,134.55,134.66,20045.0,116.0065,116.1359,115.9893,116.0841,20045.0
2018-07-31 12:10:00,134.66,134.82,134.66,134.75,7676.0,116.0841,116.2221,116.0841,116.1617,7676.0
2018-07-31 12:15:00,134.76,134.88,134.76,134.87,11914.0,116.1703,116.2738,116.1703,116.2652,11914.0
2018-07-31 12:20:00,134.86,134.96,134.81,134.93,14745.0,116.2565,116.3427,116.2134,116.3169,14745.0
2018-07-31 12:25:00,134.94,135.06,134.94,135.04,7405.0,116.3255,116.4289,116.3255,116.4117,7405.0
2018-07-31 12:30:00,135.05,135.05,134.96,135.0,14890.0,116.4203,116.4203,116.3427,116.3772,14890.0
2018-07-31 12:35:00,135.0,135.0,134.79,134.84,11130.0,116.3772,116.3772,116.1962,116.2393,11130.0
2018-07-31 12:40:00,134.83,134.85,134.7,134.7,7894.0,116.2307,116.2479,116.1186,116.1186,7894.0
2018-07-31 12:45:00,134.7,134.75,134.62,134.63,21133.0,116.1186,116.1617,116.0496,116.0583,21133.0
2018-07-31 12:50:00,134.62,134.65,134.56,134.59,15789.0,116.0496,116.0755,115.9979,116.0238,15789.0
2018-07-31 12:55:00,134.57,134.57,134.35,134.43,14465.0,116.0065,116.0065,115.8169,115.8859,14465.0
2018-07-31 13:00:00,134.46,134.56,134.44,134.53,5850.0,115.9117,115.9979,115.8945,115.9721,5850.0
2018-07-31 13:05:00,134.52,134.53,134.41,134.48,9016.0,115.9634,115.9721,115.8686,115.929,9016.0
2018-07-31 13:10:00,134.5,134.58,134.46,134.47,6425.0,115.9462,116.0152,115.9117,115.9203,6425.0
2018-07-31 13:15:00,134.45,134.51,134.45,134.47,6119.0,115.9031,115.9548,115.9031,115.9203,6119.0
2018-07-31 13:20:00,134.48,134.55,134.48,134.55,8110.0,115.929,115.9893,115.929,115.9893,8110.0
2018-07-31 13:25:00,134.56,134.56,134.49,134.55,13420.0,115.9979,115.9979,115.9376,115.9893,13420.0
2018-07-31 13:30:00,134.54,134.66,134.52,134.64,8806.0,115.9807,116.0841,115.9634,116.0669,8806.0
2018-07-31 13:35:00,134.62,134.83,134.55,134.77,13725.0,116.0496,116.2307,115.9893,116.179,13725.0
2018-07-31 13:40:00,134.76,134.81,134.67,134.67,7211.0,116.1703,116.2134,116.0927,116.0927,7211.0
2018-07-31 13:45:00,134.65,134.78,134.65,134.76,16138.0,116.0755,116.1876,116.0755,116.1703,16138.0
2018-07-31 13:50:00,134.76,134.81,134.7,134.77,22642.0,116.1703,116.2134,116.1186,116.179,22642.0
2018-07-31 13:55:00,134.79,134.81,134.69,134.7,13806.0,116.1962,116.2134,116.11,116.1186,13806.0
2018-07-31 14:00:00,134.66,134.69,134.47,134.47,10142.0,116.0841,116.11,115.9203,115.9203,10142.0
2018-07-31 14:05:00,134.42,134.51,134.38,134.43,21250.0,115.8772,115.9548,115.8428,115.8859,21250.0
2018-07-31 14:10:00,134.45,134.46,134.31,134.33,8998.0,115.9031,115.9117,115.7824,115.7997,8998.0
2018-07-31 14:15:00,134.33,134.62,134.3,134.62,15295.0,115.7997,116.0496,115.7738,116.0496,15295.0
2018-07-31 14:20:00,134.6,134.64,134.53,134.62,18150.0,116.0324,116.0669,115.9721,116.0496,18150.0
2018-07-31 14:25:00,134.64,134.75,134.61,134.7,15380.0,116.0669,116.1617,116.041,116.1186,15380.0
2018-07-31 14:30:00,134.68,134.75,134.66,134.73,13499.0,116.1014,116.1617,116.0841,116.1445,13499.0
2018-07-31 14:35:00,134.72,134.89,134.72,134.72,15281.0,116.1359,116.2824,116.1359,116.1359,15281.0
2018-07-31 14:40:00,134.73,134.81,134.69,134.79,13591.0,116.1445,116.2134,116.11,116.1962,13591.0
2018-07-31 14:45:00,134.79,134.83,134.71,134.76,14650.0,116.1962,116.2307,116.1272,116.1703,14650.0
2018-07-31 14:50:00,134.76,134.92,134.73,134.91,14083.0,116.1703,116.3083,116.1445,116.2996,14083.0
2018-07-31 14:55:00,134.89,134.99,134.88,134.9,17527.0,116.2824,116.3686,116.2738,116.291,17527.0
2018-07-31 15:00:00,134.9,134.9,134.63,134.67,28104.0,116.291,116.291,116.0583,116.0927,28104.0
2018-07-31 15:05:00,134.66,134.71,134.62,134.62,13670.0,116.0841,116.1272,116.0496,116.0496,13670.0
2018-07-31 15:10:00,134.62,134.67,134.54,134.65,20710.0,116.0496,116.0927,115.9807,116.0755,20710.0
2018-07-31 15:15:00,134.65,134.69,134.61,134.63,15867.0,116.0755,116.11,116.041,116.0583,15867.0
2018-07-31 15:20:00,134.62,134.7,134.59,134.7,23120.0,116.0496,116.1186,116.0238,116.1186,23120.0
2018-07-31 15:25:00,134.68,134.8,134.68,134.75,15199.0,116.1014,116.2048,116.1014,116.1617,15199.0
2018-07-31 15:30:00,134.75,134.77,134.63,134.72,29189.0,116.1617,116.179,116.0583,116.1359,29189.0
2018-07-31 15:35:00,134.72,134.76,134.66,134.68,29751.0,116.1359,116.1703,116.0841,116.1014,29751.0
2018-07-31 15:40:00,134.68,134.72,134.59,134.61,47836.0,116.1014,116.1359,116.0238,116.041,47836.0
2018-07-31 15:45:00,134.62,134.67,134.39,134.57,68690.0,116.0496,116.0927,115.8514,116.0065,68690.0
2018-07-31 15:50:00,134.53,134.91,134.51,134.88,115238.0,115.9721,116.2996,115.9548,116.2738,115238.0
2018-07-31 15:55:00,134.87,135.22,134.86,134.98,151587.0,116.2652,116.5669,116.2565,116.36,151587.0
2018-08-01 09:30:00,130.21,132.4,129.2,131.5,95143.0,112.248,114.1359,111.3773,113.36,95143.0
2018-08-01 09:35:00,131.31,131.5,129.73,129.94,84344.0,113.1962,113.36,111.8342,112.0152,84344.0
2018-08-01 09:40:00,129.94,131.96,129.94,131.4,58967.0,112.0152,113.7566,112.0152,113.2738,58967.0
2018-08-01 09:45:00,131.35,131.97,130.66,130.97,83755.0,113.2307,113.7652,112.6359,112.9032,83755.0
2018-08-01 09:50:00,130.83,131.18,130.57,130.83,62337.0,112.7825,113.0842,112.5583,112.7825,62337.0
2018-08-01 09:55:00,130.83,131.72,130.83,131.5,61069.0,112.7825,113.5497,112.7825,113.36,61069.0
2018-08-01 10:00:00,131.44,131.5,131.08,131.28,72503.0,113.3083,113.36,112.998,113.1704,72503.0
2018-08-01 10:05:00,131.22,132.02,131.19,132.02,75588.0,113.1187,113.8083,113.0928,113.8083,75588.0
2018-08-01 10:10:00,131.93,132.67,131.63,131.91,47890.0,113.7307,114.3686,113.4721,113.7135,47890.0
2018-08-01 10:15:00,131.85,132.19,131.78,132.13,31032.0,113.6618,113.9549,113.6014,113.9031,31032.0
2018-08-01 10:20:00,132.19,132.7,131.8,132.14,34822.0,113.9549,114.3945,113.6187,113.9118,34822.0
2018-08-01 10:25:00,132.09,132.42,131.35,131.36,45233.0,113.8687,114.1531,113.2307,113.2394,45233.0
2018-08-01 10:30:00,131.36,131.71,131.35,131.6,46085.0,113.2394,113.5411,113.2307,113.4462,46085.0
2018-08-01 10:35:00,131.64,131.72,131.38,131.62,30118.0,113.4807,113.5497,113.2566,113.4635,30118.0
2018-08-01 10:40:00,131.57,132.12,131.47,132.12,38570.0,113.4204,113.8945,113.3342,113.8945,38570.0
2018-08-01 10:45:00,132.08,132.27,131.87,131.91,27871.0,113.86,114.0238,113.679,113.7135,27871.0
2018-08-01 10:50:00,131.91,132.09,131.76,131.81,29197.0,113.7135,113.8687,113.5842,113.6273,29197.0
2018-08-01 10:55:00,131.82,131.87,131.66,131.71,20150.0,113.6359,113.679,113.498,113.5411,20150.0
2018-08-01 11:00:00,131.74,132.08,131.71,132.05,39834.0,113.5669,113.86,113.5411,113.8342,39834.0
2018-08-01 11:05:00,132.07,132.1,131.94,132.03,42604.0,113.8514,113.8773,113.7393,113.8169,42604.0
2018-08-01 11:10:00,131.98,132.05,131.88,132.0,25753.0,113.7738,113.8342,113.6876,113.7911,25753.0
2018-08-01 11:15:00,132.0,132.13,131.96,132.1,29605.0,113.7911,113.9031,113.7566,113.8773,29605.0
2018-08-01 11:20:00,132.09,132.23,132.07,132.21,40891.0,113.8687,113.9893,113.8514,113.9721,40891.0
2018-08-01 11:25:00,132.19,132.25,132.02,132.02,23607.0,113.9549,114.0066,113.8083,113.8083,23607.0
2018-08-01 11:30:00,132.02,132.08,131.96,131.96,35291.0,113.8083,113.86,113.7566,113.7566,35291.0
2018-08-01 11:35:00,131.97,132.07,131.95,131.98,26123.0,113.7652,113.8514,113.748,113.7738,26123.0
2018-08-01 11:40:00,131.94,132.04,131.88,132.04,22825.0,113.7393,113.8255,113.6876,113.8255,22825.0
2018-08-01 11:45:00,132.04,132.04,131.55,131.59,61569.0,113.8255,113.8255,113.4031,113.4376,61569.0
2018-08-01 11:50:00,131.55,131.94,131.42,131.9,29021.0,113.4031,113.7393,113.2911,113.7049,29021.0
2018-08-01 11:55:00,131.99,132.41,131.98,132.36,18858.0,113.7824,114.1445,113.7738,114.1014,18858.0
2018-08-01 12:00:00,132.38,132.63,132.2,132.61,21721.0,114.1186,114.3342,113.9635,114.3169,21721.0
2018-08-01 12:05:00,132.64,132.7,132.51,132.64,22976.0,114.3428,114.3945,114.2307,114.3428,22976.0
2018-08-01 12:10:00,132.67,132.97,132.66,132.94,22665.0,114.3686,114.6273,114.36,114.6014,22665.0
2018-08-01 12:15:00,132.93,133.07,132.82,133.01,17996.0,114.5928,114.7135,114.498,114.6617,17996.0
2018-08-01 12:20:00,132.99,133.01,132.51,132.51,15086.0,114.6445,114.6617,114.2307,114.2307,15086.0
2018-08-01 12:25:00,132.53,132.67,132.52,132.55,11553.0,114.248,114.3686,114.2393,114.2652,11553.0
2018-08-01 12:30:00,132.52,132.66,132.43,132.66,15516.0,114.2393,114.36,114.1617,114.36,15516.0
2018-08-01 12:35:00,132.65,132.95,132.59,132.93,23119.0,114.3514,114.61,114.2997,114.5928,23119.0
2018-08-01 12:40:00,132.9,132.9,132.78,132.82,13600.0,114.5669,114.5669,114.4635,114.498,13600.0
2018-08-01 12:45:00,132.87,133.02,132.82,133.01,11334.0,114.5411,114.6704,114.498,114.6617,11334.0
2018-08-01 12:50:00,132.99,133.07,132.93,132.98,15842.0,114.6445,114.7135,114.5928,114.6359,15842.0
2018-08-01 12:55:00,132.99,133.0,132.75,132.9,23915.0,114.6445,114.6531,114.4376,114.5669,23915.0
2018-08-01 13:00:00,132.93,133.0,132.89,132.97,11269.0,114.5928,114.6531,114.5583,114.6273,11269.0
2018-08-01 13:05:00,132.96,132.98,132.85,132.91,18063.0,114.6186,114.6359,114.5238,114.5755,18063.0
2018-08-01 13:10:00,132.91,132.92,132.66,132.66,15196.0,114.5755,114.5842,114.36,114.36,15196.0
2018-08-01 13:15:00,132.68,132.71,132.56,132.58,16633.0,114.3773,114.4031,114.2738,114.2911,16633.0
2018-08-01 13:20:00,132.58,132.85,132.54,132.77,19683.0,114.2911,114.5238,114.2566,114.4548,19683.0
2018-08-01 13:25:00,132.76,132.79,132.62,132.62,10364.0,114.4462,114.4721,114.3255,114.3255,10364.0
2018-08-01 13:30:00,132.63,132.64,132.55,132.61,9900.0,114.3342,114.3428,114.2652,114.3169,9900.0
2018-08-01 13:35:00,132.62,132.76,132.59,132.66,11927.0,114.3255,114.4462,114.2997,114.36,11927.0
2018-08-01 13:40:00,132.65,132.71,132.55,132.62,9907.0,114.3514,114.4031,114.2652,114.3255,9907.0
2018-08-01 13:45:00,132.61,132.67,132.35,132.36,13422.0,114.3169,114.3686,114.0928,114.1014,13422.0
2018-08-01 13:50:00,132.39,132.41,132.24,132.29,10775.0,114.1273,114.1445,113.998,114.0411,10775.0
2018-08-01 13:55:00,132.31,132.45,132.2,132.27,20816.0,114.0583,114.179,113.9635,114.0238,20816.0
2018-08-01 14:00:00,132.25,132.35,132.05,132.13,30384.0,114.0066,114.0928,113.8342,113.9031,30384.0
2018-08-01 14:05:00,132.12,132.15,131.75,131.8,23758.0,113.8945,113.9204,113.5756,113.6187,23758.0
2018-08-01 14:10:00,131.79,132.07,131.69,132.01,27006.0,113.61,113.8514,113.5238,113.7997,27006.0
2018-08-01 14:15:00,132.05,132.19,132.05,132.12,14517.0,113.8342,113.9549,113.8342,113.8945,14517.0
2018-08-01 14:20:00,132.13,132.27,132.02,132.27,18912.0,113.9031,114.0238,113.8083,114.0238,18912.0
2018-08-01 14:25:00,132.29,132.33,132.1,132.31,15402.0,114.0411,114.0755,113.8773,114.0583,15402.0
2018-08-01 14:30:00,132.31,132.44,132.29,132.32,29609.0,114.0583,114.1704,114.0411,114.0669,29609.0
2018-08-01 14:35:00,132.33,132.5,132.31,132.48,22327.0,114.0755,114.2221,114.0583,114.2049,22327.0
2018-08-01 14:40:00,132.49,132.64,132.48,132.52,21222.0,114.2135,114.3428,114.2049,114.2393,21222.0
2018-08-01 14:45:00,132.51,132.59,132.51,132.52,10928.0,114.2307,114.2997,114.2307,114.2393,10928.0
2018-08-01 14:50:00,132.55,132.59,132.5,132.52,15133.0,114.2652,114.2997,114.2221,114.2393,15133.0
2018-08-01 14:55:00,132.52,132.72,132.48,132.67,20943.0,114.2393,114.4117,114.2049,114.3686,20943.0
2018-08-01 15:00:00,132.66,132.76,132.66,132.67,12565.0,114.36,114.4462,114.36,114.3686,12565.0
2018-08-01 15:05:00,132.67,132.7,132.59,132.64,17534.0,114.3686,114.3945,114.2997,114.3428,17534.0
2018-08-01 15:10:00,132.66,132.7,132.62,132.67,13192.0,114.36,114.3945,114.3255,114.3686,13192.0
2018-08-01 15:15:00,132.67,132.67,132.6,132.64,18321.0,114.3686,114.3686,114.3083,114.3428,18321.0
2018-08-01 15:20:00,132.65,132.69,132.53,132.6,19802.0,114.3514,114.3859,114.248,114.3083,19802.0
2018-08-01 15:25:00,132.61,132.64,132.52,132.53,23849.0,114.3169,114.3428,114.2393,114.248,23849.0
2018-08-01 15:30:00,132.52,132.85,132.5,132.84,32695.0,114.2393,114.5238,114.2221,114.5152,32695.0
2018-08-01 15:35:00,132.85,133.0,132.78,132.98,27217.0,114.5238,114.6531,114.4635,114.6359,27217.0
2018-08-01 15:40:00,132.95,132.98,132.75,132.91,34737.0,114.61,114.6359,114.4376,114.5755,34737.0
2018-08-01 15:45:00,132.93,132.98,132.8,132.8,44375.0,114.5928,114.6359,114.4807,114.4807,44375.0
2018-08-01 15:50:00,132.81,132.9,132.69,132.7,84060.0,114.4893,114.5669,114.3859,114.3945,84060.0
2018-08-01 15:55:00,132.72,132.73,132.41,132.59,177275.0,114.4117,114.4204,114.1445,114.2997,177275.0
2018-08-02 09:30:00,131.49,131.91,130.43,130.8,68856.0,113.3514,113.7135,112.4376,112.7566,68856.0
2018-08-02 09:35:00,130.89,131.82,130.86,131.82,26692.0,112.8342,113.6359,112.8083,113.6359,26692.0
2018-08-02 09:40:00,131.61,131.78,131.5,131.78,17373.0,113.4549,113.6014,113.36,113.6014,17373.0
2018-08-02 09:45:00,131.89,131.97,131.53,131.55,9641.0,113.6962,113.7652,113.3859,113.4031,9641.0
2018-08-02 09:50:00,131.6,131.81,131.58,131.59,15260.0,113.4462,113.6273,113.429,113.4376,15260.0
2018-08-02 09:55:00,131.58,131.66,131.38,131.41,17481.0,113.429,113.498,113.2566,113.2825,17481.0
2018-08-02 10:00:00,131.38,132.23,131.35,132.21,67575.0,113.2566,113.9893,113.2307,113.9721,67575.0
2018-08-02 10:05:00,132.25,132.58,132.21,132.37,12703.0,114.0066,114.2911,113.9721,114.11,12703.0
2018-08-02 10:10:00,132.38,132.46,132.17,132.3,8290.0,114.1186,114.1876,113.9376,114.0497,8290.0
2018-08-02 10:15:00,132.28,132.42,132.14,132.17,10633.0,114.0324,114.1531,113.9118,113.9376,10633.0
2018-08-02 10:20:00,132.15,132.28,132.08,132.2,20206.0,113.9204,114.0324,113.86,113.9635,20206.0
2018-08-02 10:25:00,132.19,132.41,132.14,132.19,17147.0,113.9549,114.1445,113.9118,113.9549,17147.0
2018-08-02 10:30:00,132.21,132.45,132.21,132.37,13372.0,113.9721,114.179,113.9721,114.11,13372.0
2018-08-02 10:35:00,132.39,132.52,132.31,132.47,21378.0,114.1273,114.2393,114.0583,114.1962,21378.0
2018-08-02 10:40:00,132.46,132.47,132.21,132.21,11926.0,114.1876,114.1962,113.9721,113.9721,11926.0
2018-08-02 10:45:00,132.18,132.31,132.17,132.25,9596.0,113.9462,114.0583,113.9376,114.0066,9596.0
2018-08-02 10:50:00,132.26,132.44,132.25,132.31,15430.0,114.0152,114.1704,114.0066,114.0583,15430.0
2018-08-02 10:55:00,132.34,132.52,132.29,132.47,14167.0,114.0842,114.2393,114.0411,114.1962,14167.0
2018-08-02 11:00:00,132.45,132.56,132.34,132.34,24094.0,114.179,114.2738,114.0842,114.0842,24094.0
2018-08-02 11:05:00,132.3,132.3,132.04,132.17,14035.0,114.0497,114.0497,113.8255,113.9376,14035.0
2018-08-02 11:10:00,132.14,132.53,132.14,132.5,27391.0,113.9118,114.248,113.9118,114.2221,27391.0
2018-08-02 11:15:00,132.53,132.59,132.46,132.57,22409.0,114.248,114.2997,114.1876,114.2824,22409.0
2018-08-02 11:20:00,132.59,132.68,132.51,132.52,18590.0,114.2997,114.3773,114.2307,114.2393,18590.0
2018-08-02 11:25:00,132.52,132.8,132.52,132.76,14098.0,114.2393,114.4807,114.2393,114.4462,14098.0
2018-08-02 11:30:00,132.74,132.97,132.74,132.89,13647.0,114.429,114.6273,114.429,114.5583,13647.0
2018-08-02 11:35:00,132.9,132.95,132.85,132.9,15912.0,114.5669,114.61,114.5238,114.5669,15912.0
2018-08-02 11:40:00,132.88,132.9,132.72,132.8,12210.0,114.5497,114.5669,114.4117,114.4807,12210.0
2018-08-02 11:45:00,132.8,133.01,132.8,132.93,13056.0,114.4807,114.6617,114.4807,114.5928,13056.0
2018-08-02 11:50:00,132.91,133.02,132.87,132.97,13478.0,114.5755,114.6704,114.5411,114.6273,13478.0
2018-08-02 11:55:00,132.99,133.03,132.84,133.03,16870.0,114.6445,114.679,114.5152,114.679,16870.0
2018-08-02 12:00:00,133.04,133.04,132.88,132.97,13916.0,114.6876,114.6876,114.5497,114.6273,13916.0
2018-08-02 12:05:00,132.98,133.18,132.89,132.99,33360.0,114.6359,114.8083,114.5583,114.6445,33360.0
2018-08-02 12:10:00,132.99,133.11,132.95,133.07,8285.0,114.6445,114.7479,114.61,114.7135,8285.0
2018-08-02 12:15:00,133.1,133.23,133.06,133.22,38194.0,114.7393,114.8514,114.7048,114.8428,38194.0
2018-08-02 12:20:00,133.19,133.38,133.19,133.27,57099.0,114.8169,114.9807,114.8169,114.8859,57099.0
2018-08-02 12:25:00,133.27,133.41,133.25,133.33,31713.0,114.8859,115.0066,114.8686,114.9376,31713.0
2018-08-02 12:30:00,133.33,133.37,133.28,133.31,13546.0,114.9376,114.9721,114.8945,114.9204,13546.0
2018-08-02 12:35:00,133.32,133.34,133.24,133.32,8418.0,114.929,114.9462,114.86,114.929,8418.0
2018-08-02 12:40:00,133.33,133.42,133.33,133.38,13071.0,114.9376,115.0152,114.9376,114.9807,13071.0
2018-08-02 12:45:00,133.39,133.42,133.35,133.41,10586.0,114.9893,115.0152,114.9548,115.0066,10586.0
2018-08-02 12:50:00,133.39,133.39,133.29,133.31,12039.0,114.9893,114.9893,114.9031,114.9204,12039.0
2018-08-02 12:55:00,133.31,133.32,133.2,133.21,19017.0,114.9204,114.929,114.8255,114.8342,19017.0
2018-08-02 13:00:00,133.22,133.35,133.18,133.35,44257.0,114.8428,114.9548,114.8083,114.9548,44257.0
2018-08-02 13:05:00,133.38,133.45,133.3,133.38,17056.0,114.9807,115.041,114.9117,114.9807,17056.0
2018-08-02 13:10:00,133.39,133.44,133.38,133.41,11026.0,114.9893,115.0324,114.9807,115.0066,11026.0
2018-08-02 13:15:00,133.41,133.47,133.41,133.43,14679.0,115.0066,115.0583,115.0066,115.0238,14679.0
2018-08-02 13:20:00,133.44,133.47,133.37,133.38,11436.0,115.0324,115.0583,114.9721,114.9807,11436.0
2018-08-02 13:25:00,133.38,133.41,133.35,133.35,9737.0,114.9807,115.0066,114.9548,114.9548,9737.0
2018-08-02 13:30:00,133.38,133.4,133.33,133.37,8058.0,114.9807,114.9979,114.9376,114.9721,8058.0
2018-08-02 13:35:00,133.38,133.41,133.34,133.37,6901.0,114.9807,115.0066,114.9462,114.9721,6901.0
2018-08-02 13:40:00,133.38,133.43,133.36,133.38,7600.0,114.9807,115.0238,114.9635,114.9807,7600.0
2018-08-02 13:45:00,133.4,133.44,133.39,133.44,5100.0,114.9979,115.0324,114.9893,115.0324,5100.0
2018-08-02 13:50:00,133.41,133.43,133.34,133.38,15231.0,115.0066,115.0238,114.9462,114.9807,15231.0
2018-08-02 13:55:00,133.39,133.42,133.39,133.41,7174.0,114.9893,115.0152,114.9893,115.0066,7174.0
2018-08-02 14:00:00,133.41,133.51,133.34,133.34,28124.0,115.0066,115.0928,114.9462,114.9462,28124.0
2018-08-02 14:05:00,133.34,133.37,133.27,133.3,7505.0,114.9462,114.9721,114.8859,114.9117,7505.0
2018-08-02 14:10:00,133.29,133.31,133.2,133.27,13980.0,114.9031,114.9204,114.8255,114.8859,13980.0
2018-08-02 14:15:00,133.27,133.29,133.15,133.2,19522.0,114.8859,114.9031,114.7824,114.8255,19522.0
2018-08-02 14:20:00,133.18,133.23,133.1,133.1,18454.0,114.8083,114.8514,114.7393,114.7393,18454.0
2018-08-02 14:25:00,133.09,133.1,132.98,133.01,29019.0,114.7307,114.7393,114.6359,114.6617,29019.0
2018-08-02 14:30:00,133.01,133.16,132.99,133.15,16169.0,114.6617,114.791,114.6445,114.7824,16169.0
2018-08-02 14:35:00,133.16,133.22,133.15,133.21,9246.0,114.791,114.8428,114.7824,114.8342,9246.0
2018-08-02 14:40:00,133.23,133.23,133.15,133.18,13536.0,114.8514,114.8514,114.7824,114.8083,13536.0
2018-08-02 14:45:00,133.17,133.21,133.06,133.1,12619.0,114.7997,114.8342,114.7048,114.7393,12619.0
2018-08-02 14:50:00,133.12,133.16,133.11,133.12,9000.0,114.7566,114.791,114.7479,114.7566,9000.0
2018-08-02 14:55:00,133.11,133.13,133.09,133.11,12358.0,114.7479,114.7652,114.7307,114.7479,12358.0
2018-08-02 15:00:00,133.11,133.14,133.08,133.14,14425.0,114.7479,114.7738,114.7221,114.7738,14425.0
2018-08-02 15:05:00,133.15,133.22,133.1,133.13,27978.0,114.7824,114.8428,114.7393,114.7652,27978.0
2018-08-02 15:10:00,133.12,133.19,133.07,133.19,16455.0,114.7566,114.8169,114.7135,114.8169,16455.0
2018-08-02 15:15:00,133.19,133.34,133.19,133.34,20483.0,114.8169,114.9462,114.8169,114.9462,20483.0
2018-08-02 15:20:00,133.32,133.34,133.21,133.23,23967.0,114.929,114.9462,114.8342,114.8514,23967.0
2018-08-02 15:25:00,133.23,133.28,133.19,133.22,16499.0,114.8514,114.8945,114.8169,114.8428,16499.0
2018-08-02 15:30:00,133.22,133.27,133.21,133.25,26421.0,114.8428,114.8859,114.8342,114.8686,26421.0
2018-08-02 15:35:00,133.24,133.26,133.15,133.17,28778.0,114.86,114.8773,114.7824,114.7997,28778.0
2018-08-02 15:40:00,133.16,133.23,133.14,133.22,26894.0,114.791,114.8514,114.7738,114.8428,26894.0
2018-08-02 15:45:00,133.24,133.28,133.2,133.24,41197.0,114.86,114.8945,114.8255,114.86,41197.0
2018-08-02 15:50:00,133.25,133.25,133.02,133.04,65605.0,114.8686,114.8686,114.6704,114.6876,65605.0
2018-08-02 15:55:00,133.05,133.18,133.02,133.15,103619.0,114.6962,114.8083,114.6704,114.7824,103619.0
2018-08-03 09:30:00,133.75,134.08,133.41,133.96,46825.0,115.2997,115.5841,115.0066,115.4807,46825.0
2018-08-03 09:35:00,133.67,133.67,133.35,133.35,6110.0,115.2307,115.2307,114.9548,114.9548,6110.0
2018-08-03 09:40:00,133.31,133.61,133.31,133.55,18872.0,114.9204,115.179,114.9204,115.1272,18872.0
2018-08-03 09:45:00,133.55,133.55,133.0,133.33,14606.0,115.1272,115.1272,114.6531,114.9376,14606.0
2018-08-03 09:50:00,133.34,133.88,133.33,133.77,40946.0,114.9462,115.4117,114.9376,115.3169,40946.0
2018-08-03 09:55:00,133.75,133.88,133.56,133.88,19930.0,115.2997,115.4117,115.1359,115.4117,19930.0
2018-08-03 10:00:00,133.79,134.04,133.66,134.03,37846.0,115.3341,115.5497,115.2221,115.541,37846.0
2018-08-03 10:05:00,134.03,134.14,133.92,133.96,43338.0,115.541,115.6359,115.4462,115.4807,43338.0
2018-08-03 10:10:00,133.96,134.07,133.89,133.99,11193.0,115.4807,115.5755,115.4203,115.5066,11193.0
2018-08-03 10:15:00,134.0,134.11,133.98,134.11,14250.0,115.5152,115.61,115.4979,115.61,14250.0
2018-08-03 10:20:00,134.12,134.28,134.09,134.22,22062.0,115.6186,115.7565,115.5928,115.7048,22062.0
2018-08-03 10:25:00,134.22,134.24,134.08,134.18,31619.0,115.7048,115.7221,115.5841,115.6703,31619.0
2018-08-03 10:30:00,134.16,134.22,134.04,134.05,115902.0,115.6531,115.7048,115.5497,115.5583,115902.0
2018-08-03 10:35:00,134.05,134.4,133.92,134.3,22030.0,115.5583,115.86,115.4462,115.7738,22030.0
2018-08-03 10:40:00,134.31,134.35,134.07,134.11,52821.0,115.7824,115.8169,115.5755,115.61,52821.0
2018-08-03 10:45:00,134.1,134.17,134.0,134.14,11150.0,115.6014,115.6617,115.5152,115.6359,11150.0
2018-08-03 10:50:00,134.13,134.13,133.57,133.57,15745.0,115.6272,115.6272,115.1445,115.1445,15745.0
2018-08-03 10:55:00,133.57,133.76,133.57,133.7,12096.0,115.1445,115.3083,115.1445,115.2566,12096.0
2018-08-03 11:00:00,133.75,133.79,133.54,133.57,7283.0,115.2997,115.3341,115.1186,115.1445,7283.0
2018-08-03 11:05:00,133.56,133.56,133.34,133.43,17271.0,115.1359,115.1359,114.9462,115.0238,17271.0
2018-08-03 11:10:00,133.47,133.68,133.46,133.66,9540.0,115.0583,115.2393,115.0497,115.2221,9540.0
2018-08-03 11:15:00,133.65,133.74,133.6,133.64,12962.0,115.2135,115.291,115.1704,115.2048,12962.0
2018-08-03 11:20:00,133.68,133.8,133.68,133.77,14785.0,115.2393,115.3428,115.2393,115.3169,14785.0
2018-08-03 11:25:00,133.79,133.88,133.79,133.79,8105.0,115.3341,115.4117,115.3341,115.3341,8105.0
2018-08-03 11:30:00,133.79,133.86,133.64,133.84,20292.0,115.3341,115.3945,115.2048,115.3772,20292.0
2018-08-03 11:35:00,133.86,133.88,133.69,133.8,5604.0,115.3945,115.4117,115.2479,115.3428,5604.0
2018-08-03 11:40:00,133.79,133.83,133.75,133.83,4384.0,115.3341,115.3686,115.2997,115.3686,4384.0
2018-08-03 11:45:00,133.84,133.9,133.82,133.88,8242.0,115.3772,115.429,115.36,115.4117,8242.0
2018-08-03 11:50:00,133.88,133.98,133.88,133.95,5396.0,115.4117,115.4979,115.4117,115.4721,5396.0
2018-08-03 11:55:00,133.93,133.93,133.66,133.67,15401.0,115.4548,115.4548,115.2221,115.2307,15401.0
2018-08-03 12:00:00,133.65,133.88,133.64,133.87,9506.0,115.2135,115.4117,115.2048,115.4031,9506.0
2018-08-03 12:05:00,133.88,133.92,133.84,133.92,11951.0,115.4117,115.4462,115.3772,115.4462,11951.0
2018-08-03 12:10:00,133.92,133.96,133.89,133.96,6745.0,115.4462,115.4807,115.4203,115.4807,6745.0
2018-08-03 12:15:00,133.97,134.11,133.97,134.06,11077.0,115.4893,115.61,115.4893,115.5669,11077.0
2018-08-03 12:20:00,134.06,134.16,134.06,134.15,5887.0,115.5669,115.6531,115.5669,115.6445,5887.0
2018-08-03 12:25:00,134.15,134.21,134.05,134.11,12233.0,115.6445,115.6962,115.5583,115.61,12233.0
2018-08-03 12:30:00,134.09,134.16,134.07,134.14,7409.0,115.5928,115.6531,115.5755,115.6359,7409.0
2018-08-03 12:35:00,134.17,134.17,134.08,134.12,5411.0,115.6617,115.6617,115.5841,115.6186,5411.0
2018-08-03 12:40:00,134.12,134.21,134.11,134.19,70168.0,115.6186,115.6962,115.61,115.679,70168.0
2018-08-03 12:45:00,134.2,134.21,134.17,134.18,10641.0,115.6876,115.6962,115.6617,115.6703,10641.0
2018-08-03 12:50:00,134.17,134.21,134.1,134.2,11604.0,115.6617,115.6962,115.6014,115.6876,11604.0
2018-08-03 12:55:00,134.21,134.22,134.12,134.12,11086.0,115.6962,115.7048,115.6186,115.6186,11086.0
2018-08-03 13:00:00,134.13,134.21,134.12,134.19,9417.0,115.6272,115.6962,115.6186,115.679,9417.0
2018-08-03 13:05:00,134.2,134.24,134.16,134.17,17198.0,115.6876,115.7221,115.6531,115.6617,17198.0
2018-08-03 13:10:00,134.17,134.22,134.16,134.22,10100.0,115.6617,115.7048,115.6531,115.7048,10100.0
2018-08-03 13:15:00,134.22,134.23,134.13,134.19,11487.0,115.7048,115.7134,115.6272,115.679,11487.0
2018-08-03 13:20:00,134.18,134.21,134.13,134.2,4596.0,115.6703,115.6962,115.6272,115.6876,4596.0
2018-08-03 13:25:00,134.19,134.21,134.15,134.21,4672.0,115.679,115.6962,115.6445,115.6962,4672.0
2018-08-03 13:30:00,134.2,134.21,134.05,134.06,5710.0,115.6876,115.6962,115.5583,115.5669,5710.0
2018-08-03 13:35:00,134.04,134.12,134.04,134.12,7633.0,115.5497,115.6186,115.5497,115.6186,7633.0
2018-08-03 13:40:00,134.11,134.18,134.1,134.14,20331.0,115.61,115.6703,115.6014,115.6359,20331.0
2018-08-03 13:45:00,134.14,134.15,134.11,134.14,8522.0,115.6359,115.6445,115.61,115.6359,8522.0
2018-08-03 13:50:00,134.15,134.22,134.15,134.2,6278.0,115.6445,115.7048,115.6445,115.6876,6278.0
2018-08-03 13:55:00,134.2,134.21,134.17,134.18,5391.0,115.6876,115.6962,115.6617,115.6703,5391.0
2018-08-03 14:00:00,134.21,134.21,134.1,134.13,12457.0,115.6962,115.6962,115.6014,115.6272,12457.0
2018-08-03 14:05:00,134.12,134.12,133.99,134.06,8576.0,115.6186,115.6186,115.5066,115.5669,8576.0
2018-08-03 14:10:00,134.06,134.12,134.04,134.1,7953.0,115.5669,115.6186,115.5497,115.6014,7953.0
2018-08-03 14:15:00,134.09,134.17,134.08,134.15,18546.0,115.5928,115.6617,115.5841,115.6445,18546.0
2018-08-03 14:20:00,134.17,134.29,134.15,134.29,14743.0,115.6617,115.7652,115.6445,115.7652,14743.0
2018-08-03 14:25:00,134.27,134.3,134.26,134.27,4949.0,115.7479,115.7738,115.7393,115.7479,4949.0
2018-08-03 14:30:00,134.28,134.3,134.19,134.22,7241.0,115.7565,115.7738,115.679,115.7048,7241.0
2018-08-03 14:35:00,134.23,134.23,134.16,134.2,10055.0,115.7134,115.7134,115.6531,115.6876,10055.0
2018-08-03 14:40:00,134.2,134.21,134.19,134.19,15994.0,115.6876,115.6962,115.679,115.679,15994.0
2018-08-03 14:45:00,134.2,134.21,134.13,134.15,53668.0,115.6876,115.6962,115.6272,115.6445,53668.0
2018-08-03 14:50:00,134.15,134.21,134.13,134.13,56019.0,115.6445,115.6962,115.6272,115.6272,56019.0
2018-08-03 14:55:00,134.16,134.24,134.13,134.2,20478.0,115.6531,115.7221,115.6272,115.6876,20478.0
2018-08-03 15:00:00,134.22,134.23,134.19,134.21,14419.0,115.7048,115.7134,115.679,115.6962,14419.0
2018-08-03 15:05:00,134.2,134.22,134.19,134.2,14254.0,115.6876,115.7048,115.679,115.6876,14254.0
2018-08-03 15:10:00,134.19,134.26,134.18,134.21,28030.0,115.679,115.7393,115.6703,115.6962,28030.0
2018-08-03 15:15:00,134.2,134.22,134.17,134.2,12429.0,115.6876,115.7048,115.6617,115.6876,12429.0
2018-08-03 15:20:00,134.2,134.22,134.14,134.18,24957.0,115.6876,115.7048,115.6359,115.6703,24957.0
2018-08-03 15:25:00,134.19,134.22,134.13,134.13,14093.0,115.679,115.7048,115.6272,115.6272,14093.0
2018-08-03 15:30:00,134.14,134.26,134.11,134.24,61531.0,115.6359,115.7393,115.61,115.7221,61531.0
2018-08-03 15:35:00,134.25,134.27,134.2,134.26,78195.0,115.7307,115.7479,115.6876,115.7393,78195.0
2018-08-03 15:40:00,134.26,134.27,134.2,134.23,25888.0,115.7393,115.7479,115.6876,115.7134,25888.0
2018-08-03 15:45:00,134.24,134.26,134.15,134.16,28220.0,115.7221,115.7393,115.6445,115.6531,28220.0
2018-08-03 15:50:00,134.16,134.34,134.16,134.25,72237.0,115.6531,115.8083,115.6531,115.7307,72237.0
2018-08-03 15:55:00,134.25,134.3,134.22,134.25,143313.0,115.7307,115.7738,115.7048,115.7307,143313.0
2018-08-06 09:30:00,134.28,134.46,133.98,134.15,15227.0,115.7565,115.9117,115.4979,115.6445,15227.0
2018-08-06 09:35:00,134.13,134.55,134.07,134.46,19353.0,115.6272,115.9893,115.5755,115.9117,19353.0
2018-08-06 09:40:00,134.48,134.49,134.34,134.42,4750.0,115.929,115.9376,115.8083,115.8772,4750.0
2018-08-06 09:45:00,134.43,134.71,134.35,134.56,17693.0,115.8859,116.1272,115.8169,115.9979,17693.0
2018-08-06 09:50:00,134.54,134.82,134.54,134.74,17800.0,115.9807,116.2221,115.9807,116.1531,17800.0
2018-08-06 09:55:00,134.73,134.84,134.72,134.82,4177.0,116.1445,116.2393,116.1359,116.2221,4177.0
2018-08-06 10:00:00,134.83,134.88,134.67,134.77,23490.0,116.2307,116.2738,116.0927,116.179,23490.0
2018-08-06 10:05:00,134.8,134.82,134.72,134.76,5018.0,116.2048,116.2221,116.1359,116.1703,5018.0
2018-08-06 10:10:00,134.71,134.94,134.71,134.94,6773.0,116.1272,116.3255,116.1272,116.3255,6773.0
2018-08-06 10:15:00,134.88,134.93,134.8,134.85,16577.0,116.2738,116.3169,116.2048,116.2479,16577.0
2018-08-06 10:20:00,134.79,134.8,134.48,134.54,9243.0,116.1962,116.2048,115.929,115.9807,9243.0
2018-08-06 10:25:00,134.56,134.56,134.34,134.38,6800.0,115.9979,115.9979,115.8083,115.8428,6800.0
2018-08-06 10:30:00,134.38,134.48,134.31,134.41,7300.0,115.8428,115.929,115.7824,115.8686,7300.0
2018-08-06 10:35:00,134.43,134.47,134.36,134.36,10985.0,115.8859,115.9203,115.8255,115.8255,10985.0
2018-08-06 10:40:00,134.36,134.45,134.34,134.4,5264.0,115.8255,115.9031,115.8083,115.86,5264.0
2018-08-06 10:45:00,134.42,134.42,134.28,134.28,7025.0,115.8772,115.8772,115.7565,115.7565,7025.0
2018-08-06 10:50:00,134.3,134.35,134.27,134.32,5746.0,115.7738,115.8169,115.7479,115.791,5746.0
2018-08-06 10:55:00,134.34,134.47,134.23,134.47,27078.0,115.8083,115.9203,115.7134,115.9203,27078.0
2018-08-06 11:00:00,134.46,134.49,134.38,134.41,9800.0,115.9117,115.9376,115.8428,115.8686,9800.0
2018-08-06 11:05:00,134.41,134.53,134.37,134.53,4061.0,115.8686,115.9721,115.8341,115.9721,4061.0
2018-08-06 11:10:00,134.53,134.67,134.53,134.63,8600.0,115.9721,116.0927,115.9721,116.0583,8600.0
2018-08-06 11:15:00,134.63,134.67,134.52,134.57,8853.0,116.0583,116.0927,115.9634,116.0065,8853.0
2018-08-06 11:20:00,134.58,134.69,134.57,134.69,3943.0,116.0152,116.11,116.0065,116.11,3943.0
2018-08-06 11:25:00,134.68,134.76,134.6,134.63,8202.0,116.1014,116.1703,116.0324,116.0583,8202.0
2018-08-06 11:30:00,134.61,134.63,134.55,134.62,6700.0,116.041,116.0583,115.9893,116.0496,6700.0
2018-08-06 11:35:00,134.6,134.64,134.59,134.61,4546.0,116.0324,116.0669,116.0238,116.041,4546.0
2018-08-06 11:40:00,134.64,134.74,134.64,134.74,6295.0,116.0669,116.1531,116.0669,116.1531,6295.0
2018-08-06 11:45:00,134.73,134.81,134.7,134.81,13725.0,116.1445,116.2134,116.1186,116.2134,13725.0
2018-08-06 11:50:00,134.75,134.76,134.69,134.72,6700.0,116.1617,116.1703,116.11,116.1359,6700.0
2018-08-06 11:55:00,134.72,134.76,134.69,134.73,6181.0,116.1359,116.1703,116.11,116.1445,6181.0
2018-08-06 12:00:00,134.73,134.74,134.62,134.63,10712.0,116.1445,116.1531,116.0496,116.0583,10712.0
2018-08-06 12:05:00,134.63,134.7,134.61,134.7,5901.0,116.0583,116.1186,116.041,116.1186,5901.0
2018-08-06 12:10:00,134.72,134.89,134.71,134.74,11938.0,116.1359,116.2824,116.1272,116.1531,11938.0
2018-08-06 12:15:00,134.73,134.88,134.73,134.85,9974.0,116.1445,116.2738,116.1445,116.2479,9974.0
2018-08-06 12:20:00,134.85,134.88,134.76,134.87,5000.0,116.2479,116.2738,116.1703,116.2652,5000.0
2018-08-06 12:25:00,134.86,134.87,134.72,134.75,21805.0,116.2565,116.2652,116.1359,116.1617,21805.0
2018-08-06 12:30:00,134.75,134.87,134.75,134.87,5058.0,116.1617,116.2652,116.1617,116.2652,5058.0
2018-08-06 12:35:00,134.87,134.92,134.87,134.91,5970.0,116.2652,116.3083,116.2652,116.2996,5970.0
2018-08-06 12:40:00,134.91,135.01,134.86,134.99,13013.0,116.2996,116.3858,116.2565,116.3686,13013.0
2018-08-06 12:45:00,134.99,135.04,134.99,135.02,1900.0,116.3686,116.4117,116.3686,116.3945,1900.0
2018-08-06 12:50:00,135.04,135.08,135.02,135.08,5456.0,116.4117,116.4462,116.3945,116.4462,5456.0
2018-08-06 12:55:00,135.09,135.18,135.08,135.15,18848.0,116.4548,116.5324,116.4462,116.5065,18848.0
2018-08-06 13:00:00,135.13,135.2,135.13,135.17,14142.0,116.4893,116.5496,116.4893,116.5238,14142.0
2018-08-06 13:05:00,135.19,135.2,135.13,135.18,5595.0,116.541,116.5496,116.4893,116.5324,5595.0
2018-08-06 13:10:00,135.18,135.24,135.17,135.24,4571.0,116.5324,116.5841,116.5238,116.5841,4571.0
2018-08-06 13:15:00,135.23,135.28,135.08,135.1,8886.0,116.5755,116.6186,116.4462,116.4634,8886.0
2018-08-06 13:20:00,135.06,135.07,135.01,135.02,3308.0,116.4289,116.4376,116.3858,116.3945,3308.0
2018-08-06 13:25:00,135.02,135.04,134.96,134.97,3622.0,116.3945,116.4117,116.3427,116.3514,3622.0
2018-08-06 13:30:00,134.95,134.95,134.88,134.94,2314.0,116.3341,116.3341,116.2738,116.3255,2314.0
2018-08-06 13:35:00,134.91,134.96,134.88,134.94,2025.0,116.2996,116.3427,116.2738,116.3255,2025.0
2018-08-06 13:40:00,134.92,134.94,134.89,134.9,4000.0,116.3083,116.3255,116.2824,116.291,4000.0
2018-08-06 13:45:00,134.89,134.9,134.87,134.87,2300.0,116.2824,116.291,116.2652,116.2652,2300.0
2018-08-06 13:50:00,134.87,134.87,134.8,134.8,7036.0,116.2652,116.2652,116.2048,116.2048,7036.0
2018-08-06 13:55:00,134.8,134.84,134.77,134.82,4814.0,116.2048,116.2393,116.179,116.2221,4814.0
2018-08-06 14:00:00,134.8,134.83,134.77,134.81,5751.0,116.2048,116.2307,116.179,116.2134,5751.0
2018-08-06 14:05:00,134.81,134.89,134.81,134.83,5435.0,116.2134,116.2824,116.2134,116.2307,5435.0
2018-08-06 14:10:00,134.83,134.87,134.81,134.87,5388.0,116.2307,116.2652,116.2134,116.2652,5388.0
2018-08-06 14:15:00,134.86,134.9,134.81,134.85,18296.0,116.2565,116.291,116.2134,116.2479,18296.0
2018-08-06 14:20:00,134.85,134.86,134.76,134.84,8181.0,116.2479,116.2565,116.1703,116.2393,8181.0
2018-08-06 14:25:00,134.85,135.1,134.85,135.05,76699.0,116.2479,116.4634,116.2479,116.4203,76699.0
2018-08-06 14:30:00,135.03,135.16,135.02,135.16,26276.0,116.4031,116.5152,116.3945,116.5152,26276.0
2018-08-06 14:35:00,135.14,135.22,135.13,135.2,7203.0,116.4979,116.5669,116.4893,116.5496,7203.0
2018-08-06 14:40:00,135.18,135.28,135.14,135.26,20563.0,116.5324,116.6186,116.4979,116.6014,20563.0
2018-08-06 14:45:00,135.27,135.3,135.23,135.26,14365.0,116.61,116.6358,116.5755,116.6014,14365.0
2018-08-06 14:50:00,135.25,135.27,135.22,135.24,20703.0,116.5927,116.61,116.5669,116.5841,20703.0
2018-08-06 14:55:00,135.24,135.27,135.22,135.24,25503.0,116.5841,116.61,116.5669,116.5841,25503.0
2018-08-06 15:00:00,135.23,135.28,135.16,135.22,56854.0,116.5755,116.6186,116.5152,116.5669,56854.0
2018-08-06 15:05:00,135.22,135.28,135.19,135.24,29782.0,116.5669,116.6186,116.541,116.5841,29782.0
2018-08-06 15:10:00,135.25,135.32,135.23,135.29,20450.0,116.5927,116.6531,116.5755,116.6272,20450.0
2018-08-06 15:15:00,135.29,135.33,135.28,135.33,9606.0,116.6272,116.6617,116.6186,116.6617,9606.0
2018-08-06 15:20:00,135.33,135.33,135.28,135.29,7864.0,116.6617,116.6617,116.6186,116.6272,7864.0
2018-08-06 15:25:00,135.29,135.32,135.28,135.32,12208.0,116.6272,116.6531,116.6186,116.6531,12208.0
2018-08-06 15:30:00,135.31,135.32,135.27,135.29,15665.0,116.6445,116.6531,116.61,116.6272,15665.0
2018-08-06 15:35:00,135.3,135.31,135.22,135.31,26109.0,116.6358,116.6445,116.5669,116.6445,26109.0
2018-08-06 15:40:00,135.3,135.34,135.29,135.31,15634.0,116.6358,116.6703,116.6272,116.6445,15634.0
2018-08-06 15:45:00,135.31,135.37,135.28,135.33,29467.0,116.6445,116.6962,116.6186,116.6617,29467.0
2018-08-06 15:50:00,135.34,135.52,135.34,135.42,46529.0,116.6703,116.8255,116.6703,116.7393,46529.0
2018-08-06 15:55:00,135.43,135.63,135.41,135.55,185884.0,116.7479,116.9203,116.7307,116.8514,185884.0
2018-08-07 09:30:00,135.5,135.7,135.06,135.58,35639.0,116.8083,116.9807,116.4289,116.8772,35639.0
2018-08-07 09:35:00,135.65,135.65,135.25,135.45,12113.0,116.9376,116.9376,116.5927,116.7652,12113.0
2018-08-07 09:40:00,135.38,135.61,135.36,135.5,7536.0,116.7048,116.9031,116.6876,116.8083,7536.0
2018-08-07 09:45:00,135.5,135.93,135.48,135.67,17728.0,116.8083,117.1789,116.791,116.9548,17728.0
2018-08-07 09:50:00,135.68,136.09,135.68,136.05,8306.0,116.9634,117.3169,116.9634,117.2824,8306.0
2018-08-07 09:55:00,136.08,136.19,136.08,136.15,6645.0,117.3082,117.4031,117.3082,117.3686,6645.0
2018-08-07 10:00:00,136.13,136.38,136.13,136.36,10923.0,117.3513,117.5669,117.3513,117.5496,10923.0
2018-08-07 10:05:00,136.39,136.51,136.35,136.4,10607.0,117.5755,117.6789,117.541,117.5841,10607.0
2018-08-07 10:10:00,136.41,136.73,136.4,136.72,20949.0,117.5927,117.8686,117.5841,117.86,20949.0
2018-08-07 10:15:00,136.74,136.84,136.72,136.82,25356.0,117.8772,117.9634,117.86,117.9462,25356.0
2018-08-07 10:20:00,136.84,137.06,136.83,136.98,19871.0,117.9634,118.1531,117.9548,118.0841,19871.0
2018-08-07 10:25:00,136.95,136.95,136.79,136.91,9812.0,118.0582,118.0582,117.9203,118.0237,9812.0
2018-08-07 10:30:00,136.91,137.02,136.87,136.87,7300.0,118.0237,118.1186,117.9893,117.9893,7300.0
2018-08-07 10:35:00,136.88,136.99,136.85,136.97,19607.0,117.9979,118.0927,117.972,118.0755,19607.0
2018-08-07 10:40:00,136.94,137.2,136.91,137.1,23296.0,118.0496,118.2737,118.0237,118.1875,23296.0
2018-08-07 10:45:00,137.07,137.1,136.88,136.94,9476.0,118.1617,118.1875,117.9979,118.0496,9476.0
2018-08-07 10:50:00,136.95,137.16,136.95,137.02,15141.0,118.0582,118.2393,118.0582,118.1186,15141.0
2018-08-07 10:55:00,137.03,137.06,136.89,136.94,8156.0,118.1272,118.1531,118.0065,118.0496,8156.0
2018-08-07 11:00:00,136.94,137.15,136.86,137.14,16379.0,118.0496,118.2306,117.9806,118.222,16379.0
2018-08-07 11:05:00,137.16,137.36,137.16,137.27,12271.0,118.2393,118.4117,118.2393,118.3341,12271.0
2018-08-07 11:10:00,137.25,137.3,137.15,137.3,14021.0,118.3168,118.3599,118.2306,118.3599,14021.0
2018-08-07 11:15:00,137.31,137.33,137.16,137.17,12960.0,118.3686,118.3858,118.2393,118.2479,12960.0
2018-08-07 11:20:00,137.16,137.21,137.12,137.14,10840.0,118.2393,118.2824,118.2048,118.222,10840.0
2018-08-07 11:25:00,137.16,137.26,137.12,137.24,10192.0,118.2393,118.3255,118.2048,118.3082,10192.0
2018-08-07 11:30:00,137.23,137.27,137.2,137.26,8216.0,118.2996,118.3341,118.2737,118.3255,8216.0
2018-08-07 11:35:00,137.26,137.48,137.26,137.45,14083.0,118.3255,118.5151,118.3255,118.4893,14083.0
2018-08-07 11:40:00,137.45,137.49,137.41,137.45,14126.0,118.4893,118.5237,118.4548,118.4893,14126.0
2018-08-07 11:45:00,137.42,137.42,137.21,137.21,8579.0,118.4634,118.4634,118.2824,118.2824,8579.0
2018-08-07 11:50:00,137.2,137.23,137.11,137.12,17763.0,118.2737,118.2996,118.1962,118.2048,17763.0
2018-08-07 11:55:00,137.13,137.27,137.11,137.27,13770.0,118.2134,118.3341,118.1962,118.3341,13770.0
2018-08-07 12:00:00,137.29,137.34,137.23,137.26,10343.0,118.3513,118.3944,118.2996,118.3255,10343.0
2018-08-07 12:05:00,137.24,137.32,137.04,137.29,25726.0,118.3082,118.3772,118.1358,118.3513,25726.0
2018-08-07 12:10:00,137.29,137.51,137.29,137.5,15163.0,118.3513,118.541,118.3513,118.5324,15163.0
2018-08-07 12:15:00,137.51,137.66,137.48,137.63,15899.0,118.541,118.6703,118.5151,118.6444,15899.0
2018-08-07 12:20:00,137.61,137.77,137.6,137.77,10101.0,118.6272,118.7651,118.6186,118.7651,10101.0
2018-08-07 12:25:00,137.76,137.92,137.71,137.88,20733.0,118.7565,118.8944,118.7134,118.8599,20733.0
2018-08-07 12:30:00,137.87,137.87,137.73,137.83,17219.0,118.8513,118.8513,118.7306,118.8168,17219.0
2018-08-07 12:35:00,137.83,137.87,137.75,137.85,14524.0,118.8168,118.8513,118.7479,118.8341,14524.0
2018-08-07 12:40:00,137.84,137.94,137.76,137.93,14196.0,118.8255,118.9117,118.7565,118.903,14196.0
2018-08-07 12:45:00,137.93,137.99,137.9,137.94,12212.0,118.903,118.9548,118.8772,118.9117,12212.0
2018-08-07 12:50:00,137.94,138.13,137.9,138.12,20807.0,118.9117,119.0755,118.8772,119.0668,20807.0
2018-08-07 12:55:00,138.12,138.21,138.09,138.11,12727.0,119.0668,119.1444,119.041,119.0582,12727.0
2018-08-07 13:00:00,138.11,138.19,138.03,138.15,21585.0,119.0582,119.1272,118.9892,119.0927,21585.0
2018-08-07 13:05:00,138.15,138.15,137.97,138.13,12970.0,119.0927,119.0927,118.9375,119.0755,12970.0
2018-08-07 13:10:00,138.11,138.14,137.96,137.97,10348.0,119.0582,119.0841,118.9289,118.9375,10348.0
2018-08-07 13:15:00,137.94,138.03,137.92,137.94,16217.0,118.9117,118.9892,118.8944,118.9117,16217.0
2018-08-07 13:20:00,137.94,137.98,137.89,137.93,9984.0,118.9117,118.9461,118.8686,118.903,9984.0
2018-08-07 13:25:00,137.92,137.93,137.74,137.78,6699.0,118.8944,118.903,118.7393,118.7737,6699.0
2018-08-07 13:30:00,137.77,137.79,137.68,137.69,7310.0,118.7651,118.7824,118.6875,118.6962,7310.0
2018-08-07 13:35:00,137.7,137.72,137.58,137.6,14252.0,118.7048,118.722,118.6013,118.6186,14252.0
2018-08-07 13:40:00,137.59,137.68,137.56,137.68,14408.0,118.6099,118.6875,118.5841,118.6875,14408.0
2018-08-07 13:45:00,137.69,137.74,137.65,137.66,8763.0,118.6962,118.7393,118.6617,118.6703,8763.0
2018-08-07 13:50:00,137.64,137.86,137.64,137.68,14006.0,118.653,118.8427,118.653,118.6875,14006.0
2018-08-07 13:55:00,137.69,137.81,137.67,137.79,11856.0,118.6962,118.7996,118.6789,118.7824,11856.0
2018-08-07 14:00:00,137.79,137.87,137.75,137.8,11678.0,118.7824,118.8513,118.7479,118.791,11678.0
2018-08-07 14:05:00,137.8,137.87,137.79,137.8,10067.0,118.791,118.8513,118.7824,118.791,10067.0
2018-08-07 14:10:00,137.8,137.91,137.8,137.83,12699.0,118.791,118.8858,118.791,118.8168,12699.0
2018-08-07 14:15:00,137.83,137.86,137.76,137.83,16622.0,118.8168,118.8427,118.7565,118.8168,16622.0
2018-08-07 14:20:00,137.82,138.11,137.82,138.11,16490.0,118.8082,119.0582,118.8082,119.0582,16490.0
2018-08-07 14:25:00,138.11,138.23,138.1,138.2,20858.0,119.0582,119.1617,119.0496,119.1358,20858.0
2018-08-07 14:30:00,138.19,138.21,138.08,138.08,12565.0,119.1272,119.1444,119.0324,119.0324,12565.0
2018-08-07 14:35:00,138.08,138.16,138.01,138.11,14100.0,119.0324,119.1013,118.972,119.0582,14100.0
2018-08-07 14:40:00,138.11,138.14,138.03,138.13,26627.0,119.0582,119.0841,118.9892,119.0755,26627.0
2018-08-07 14:45:00,138.13,138.19,138.08,138.15,21375.0,119.0755,119.1272,119.0324,119.0927,21375.0
2018-08-07 14:50:00,138.14,138.22,138.12,138.22,18495.0,119.0841,119.153,119.0668,119.153,18495.0
2018-08-07 14:55:00,138.21,138.23,138.15,138.23,19186.0,119.1444,119.1617,119.0927,119.1617,19186.0
2018-08-07 15:00:00,138.21,138.22,138.07,138.13,46730.0,119.1444,119.153,119.0237,119.0755,46730.0
2018-08-07 15:05:00,138.14,138.18,138.06,138.09,20934.0,119.0841,119.1186,119.0151,119.041,20934.0
2018-08-07 15:10:00,138.08,138.13,138.06,138.08,15062.0,119.0324,119.0755,119.0151,119.0324,15062.0
2018-08-07 15:15:00,138.08,138.08,137.93,137.93,13771.0,119.0324,119.0324,118.903,118.903,13771.0
2018-08-07 15:20:00,137.93,138.0,137.93,137.97,24916.0,118.903,118.9634,118.903,118.9375,24916.0
2018-08-07 15:25:00,137.97,137.98,137.85,137.86,20879.0,118.9375,118.9461,118.8341,118.8427,20879.0
2018-08-07 15:30:00,137.85,137.88,137.78,137.78,26715.0,118.8341,118.8599,118.7737,118.7737,26715.0
2018-08-07 15:35:00,137.78,137.93,137.77,137.88,27203.0,118.7737,118.903,118.7651,118.8599,27203.0
2018-08-07 15:40:00,137.88,137.88,137.64,137.65,43366.0,118.8599,118.8599,118.653,118.6617,43366.0
2018-08-07 15:45:00,137.65,137.74,137.65,137.68,35164.0,118.6617,118.7393,118.6617,118.6875,35164.0
2018-08-07 15:50:00,137.68,137.92,137.67,137.89,67546.0,118.6875,118.8944,118.6789,118.8686,67546.0
2018-08-07 15:55:00,137.88,137.97,137.88,137.91,93734.0,118.8599,118.9375,118.8599,118.8858,93734.0
2018-08-08 09:30:00,138.25,138.43,137.01,137.42,43211.0,119.1789,119.3341,118.11,118.4634,43211.0
2018-08-08 09:35:00,137.19,137.61,137.19,137.48,4377.0,118.2651,118.6272,118.2651,118.5151,4377.0
2018-08-08 09:40:00,137.35,137.37,137.19,137.34,2160.0,118.4031,118.4203,118.2651,118.3944,2160.0
2018-08-08 09:45:00,137.27,137.46,137.21,137.33,13320.0,118.3341,118.4979,118.2824,118.3858,13320.0
2018-08-08 09:50:00,137.35,137.41,137.21,137.35,17165.0,118.4031,118.4548,118.2824,118.4031,17165.0
2018-08-08 09:55:00,137.37,137.6,137.37,137.46,7159.0,118.4203,118.6186,118.4203,118.4979,7159.0
2018-08-08 10:00:00,137.45,137.45,137.31,137.43,7600.0,118.4893,118.4893,118.3686,118.472,7600.0
2018-08-08 10:05:00,137.36,137.47,137.33,137.47,6865.0,118.4117,118.5065,118.3858,118.5065,6865.0
2018-08-08 10:10:00,137.44,137.51,137.33,137.34,11640.0,118.4806,118.541,118.3858,118.3944,11640.0
2018-08-08 10:15:00,137.33,137.35,137.1,137.1,6454.0,118.3858,118.4031,118.1875,118.1875,6454.0
2018-08-08 10:20:00,137.14,137.19,137.04,137.16,19814.0,118.222,118.2651,118.1358,118.2393,19814.0
2018-08-08 10:25:00,137.1,137.25,137.09,137.19,6484.0,118.1875,118.3168,118.1789,118.2651,6484.0
2018-08-08 10:30:00,137.18,137.27,137.13,137.14,5390.0,118.2565,118.3341,118.2134,118.222,5390.0
2018-08-08 10:35:00,137.14,137.16,137.04,137.1,6598.0,118.222,118.2393,118.1358,118.1875,6598.0
2018-08-08 10:40:00,137.09,137.19,137.04,137.19,7702.0,118.1789,118.2651,118.1358,118.2651,7702.0
2018-08-08 10:45:00,137.2,137.38,137.17,137.38,11452.0,118.2737,118.4289,118.2479,118.4289,11452.0
2018-08-08 10:50:00,137.38,137.61,137.38,137.61,9123.0,118.4289,118.6272,118.4289,118.6272,9123.0
2018-08-08 10:55:00,137.62,137.79,137.56,137.58,10076.0,118.6358,118.7824,118.5841,118.6013,10076.0
2018-08-08 11:00:00,137.58,137.62,137.47,137.55,13767.0,118.6013,118.6358,118.5065,118.5755,13767.0
2018-08-08 11:05:00,137.55,137.62,137.48,137.57,10060.0,118.5755,118.6358,118.5151,118.5927,10060.0
2018-08-08 11:10:00,137.6,137.63,137.47,137.58,8378.0,118.6186,118.6444,118.5065,118.6013,8378.0
2018-08-08 11:15:00,137.56,137.68,137.56,137.56,7917.0,118.5841,118.6875,118.5841,118.5841,7917.0
2018-08-08 11:20:00,137.53,137.53,137.25,137.27,12132.0,118.5582,118.5582,118.3168,118.3341,12132.0
2018-08-08 11:25:00,137.29,137.42,137.23,137.37,9050.0,118.3513,118.4634,118.2996,118.4203,9050.0
2018-08-08 11:30:00,137.39,137.52,137.39,137.47,7522.0,118.4375,118.5496,118.4375,118.5065,7522.0
2018-08-08 11:35:00,137.46,137.68,137.43,137.66,13975.0,118.4979,118.6875,118.472,118.6703,13975.0
2018-08-08 11:40:00,137.62,137.75,137.62,137.75,9220.0,118.6358,118.7479,118.6358,118.7479,9220.0
2018-08-08 11:45:00,137.75,137.78,137.63,137.65,9605.0,118.7479,118.7737,118.6444,118.6617,9605.0
2018-08-08 11:50:00,137.61,137.68,137.53,137.65,8688.0,118.6272,118.6875,118.5582,118.6617,8688.0
2018-08-08 11:55:00,137.64,137.8,137.64,137.73,6440.0,118.653,118.791,118.653,118.7306,6440.0
2018-08-08 12:00:00,137.67,137.67,137.46,137.51,6460.0,118.6789,118.6789,118.4979,118.541,6460.0
2018-08-08 12:05:00,137.49,137.55,137.49,137.55,3496.0,118.5237,118.5755,118.5237,118.5755,3496.0
2018-08-08 12:10:00,137.53,137.63,137.52,137.58,17456.0,118.5582,118.6444,118.5496,118.6013,17456.0
2018-08-08 12:15:00,137.6,137.64,137.49,137.53,15747.0,118.6186,118.653,118.5237,118.5582,15747.0
2018-08-08 12:20:00,137.47,137.47,137.25,137.25,2512.0,118.5065,118.5065,118.3168,118.3168,2512.0
2018-08-08 12:25:00,137.29,137.39,137.25,137.36,10596.0,118.3513,118.4375,118.3168,118.4117,10596.0
2018-08-08 12:30:00,137.36,137.57,137.33,137.53,5930.0,118.4117,118.5927,118.3858,118.5582,5930.0
2018-08-08 12:35:00,137.57,137.61,137.5,137.54,3500.0,118.5927,118.6272,118.5324,118.5668,3500.0
2018-08-08 12:40:00,137.54,137.55,137.41,137.42,5982.0,118.5668,118.5755,118.4548,118.4634,5982.0
2018-08-08 12:45:00,137.42,137.49,137.4,137.49,9082.0,118.4634,118.5237,118.4462,118.5237,9082.0
2018-08-08 12:50:00,137.49,137.49,137.36,137.4,4786.0,118.5237,118.5237,118.4117,118.4462,4786.0
2018-08-08 12:55:00,137.41,137.52,137.39,137.47,7196.0,118.4548,118.5496,118.4375,118.5065,7196.0
2018-08-08 13:00:00,137.49,137.59,137.49,137.54,6128.0,118.5237,118.6099,118.5237,118.5668,6128.0
2018-08-08 13:05:00,137.54,137.57,137.46,137.46,4516.0,118.5668,118.5927,118.4979,118.4979,4516.0
2018-08-08 13:10:00,137.49,137.5,137.4,137.42,6704.0,118.5237,118.5324,118.4462,118.4634,6704.0
2018-08-08 13:15:00,137.38,137.45,137.36,137.37,5807.0,118.4289,118.4893,118.4117,118.4203,5807.0
2018-08-08 13:20:00,137.37,137.49,137.36,137.4,12577.0,118.4203,118.5237,118.4117,118.4462,12577.0
2018-08-08 13:25:00,137.44,137.52,137.38,137.38,6187.0,118.4806,118.5496,118.4289,118.4289,6187.0
2018-08-08 13:30:00,137.41,137.54,137.41,137.46,5145.0,118.4548,118.5668,118.4548,118.4979,5145.0
2018-08-08 13:35:00,137.46,137.51,137.4,137.46,14202.0,118.4979,118.541,118.4462,118.4979,14202.0
2018-08-08 13:40:00,137.46,137.68,137.46,137.66,14037.0,118.4979,118.6875,118.4979,118.6703,14037.0
2018-08-08 13:45:00,137.64,137.75,137.64,137.74,7029.0,118.653,118.7479,118.653,118.7393,7029.0
2018-08-08 13:50:00,137.77,137.77,137.72,137.74,5600.0,118.7651,118.7651,118.722,118.7393,5600.0
2018-08-08 13:55:00,137.73,137.84,137.73,137.84,4413.0,118.7306,118.8255,118.7306,118.8255,4413.0
2018-08-08 14:00:00,137.82,137.82,137.77,137.77,3108.0,118.8082,118.8082,118.7651,118.7651,3108.0
2018-08-08 14:05:00,137.75,137.75,137.64,137.64,9128.0,118.7479,118.7479,118.653,118.653,9128.0
2018-08-08 14:10:00,137.62,137.64,137.53,137.64,7942.0,118.6358,118.653,118.5582,118.653,7942.0
2018-08-08 14:15:00,137.65,137.65,137.54,137.61,14057.0,118.6617,118.6617,118.5668,118.6272,14057.0
2018-08-08 14:20:00,137.59,137.62,137.52,137.62,5738.0,118.6099,118.6358,118.5496,118.6358,5738.0
2018-08-08 14:25:00,137.62,137.79,137.61,137.79,6718.0,118.6358,118.7824,118.6272,118.7824,6718.0
2018-08-08 14:30:00,137.81,137.86,137.77,137.78,7265.0,118.7996,118.8427,118.7651,118.7737,7265.0
2018-08-08 14:35:00,137.8,137.92,137.8,137.91,11184.0,118.791,118.8944,118.791,118.8858,11184.0
2018-08-08 14:40:00,137.92,138.02,137.91,138.0,10411.0,118.8944,118.9806,118.8858,118.9634,10411.0
2018-08-08 14:45:00,138.0,138.1,137.97,138.03,16520.0,118.9634,119.0496,118.9375,118.9892,16520.0
2018-08-08 14:50:00,138.01,138.09,138.0,138.08,8210.0,118.972,119.041,118.9634,119.0324,8210.0
2018-08-08 14:55:00,138.1,138.17,138.08,138.17,11349.0,119.0496,119.1099,119.0324,119.1099,11349.0
2018-08-08 15:00:00,138.17,138.17,138.02,138.06,12528.0,119.1099,119.1099,118.9806,119.0151,12528.0
2018-08-08 15:05:00,138.05,138.11,138.01,138.08,13306.0,119.0065,119.0582,118.972,119.0324,13306.0
2018-08-08 15:10:00,138.08,138.16,138.06,138.16,13081.0,119.0324,119.1013,119.0151,119.1013,13081.0
2018-08-08 15:15:00,138.14,138.14,137.95,137.97,11692.0,119.0841,119.0841,118.9203,118.9375,11692.0
2018-08-08 15:20:00,137.97,137.97,137.74,137.8,13273.0,118.9375,118.9375,118.7393,118.791,13273.0
2018-08-08 15:25:00,137.78,137.91,137.73,137.87,13586.0,118.7737,118.8858,118.7306,118.8513,13586.0
2018-08-08 15:30:00,137.87,137.95,137.85,137.93,13839.0,118.8513,118.9203,118.8341,118.903,13839.0
2018-08-08 15:35:00,137.91,137.91,137.75,137.76,13197.0,118.8858,118.8858,118.7479,118.7565,13197.0
2018-08-08 15:40:00,137.77,137.94,137.77,137.94,27072.0,118.7651,118.9117,118.7651,118.9117,27072.0
2018-08-08 15:45:00,137.92,137.94,137.86,137.93,26975.0,118.8944,118.9117,118.8427,118.903,26975.0
2018-08-08 15:50:00,137.93,138.08,137.87,137.89,35620.0,118.903,119.0324,118.8513,118.8686,35620.0
2018-08-08 15:55:00,137.89,138.0,137.8,137.81,72995.0,118.8686,118.9634,118.791,118.7996,72995.0
2018-08-09 09:30:00,138.29,138.82,138.0,138.59,18403.0,119.2134,119.6703,118.9634,119.472,18403.0
2018-08-09 09:35:00,138.64,138.65,138.35,138.47,7688.0,119.5151,119.5237,119.2651,119.3686,7688.0
2018-08-09 09:40:00,138.48,138.6,138.42,138.48,2725.0,119.3772,119.4806,119.3254,119.3772,2725.0
2018-08-09 09:45:00,138.51,138.62,138.36,138.38,6515.0,119.403,119.4979,119.2737,119.291,6515.0
2018-08-09 09:50:00,138.32,138.35,138.2,138.32,6903.0,119.2392,119.2651,119.1358,119.2392,6903.0
2018-08-09 09:55:00,138.32,138.33,138.22,138.25,8727.0,119.2392,119.2479,119.153,119.1789,8727.0
2018-08-09 10:00:00,138.22,138.69,138.19,138.58,20824.0,119.153,119.5582,119.1272,119.4634,20824.0
2018-08-09 10:05:00,138.56,138.77,138.53,138.56,6946.0,119.4461,119.6272,119.4203,119.4461,6946.0
2018-08-09 10:10:00,138.52,138.65,138.52,138.65,7766.0,119.4117,119.5237,119.4117,119.5237,7766.0
2018-08-09 10:15:00,138.68,138.74,138.64,138.72,13053.0,119.5496,119.6013,119.5151,119.5841,13053.0
2018-08-09 10:20:00,138.7,138.75,138.62,138.69,9617.0,119.5668,119.6099,119.4979,119.5582,9617.0
2018-08-09 10:25:00,138.69,138.8,138.69,138.75,6705.0,119.5582,119.653,119.5582,119.6099,6705.0
2018-08-09 10:30:00,138.73,138.8,138.65,138.73,15520.0,119.5927,119.653,119.5237,119.5927,15520.0
2018-08-09 10:35:00,138.81,138.98,138.81,138.92,9400.0,119.6617,119.8082,119.6617,119.7565,9400.0
2018-08-09 10:40:00,138.88,138.88,138.77,138.78,13149.0,119.722,119.722,119.6272,119.6358,13149.0
2018-08-09 10:45:00,138.78,138.86,138.71,138.85,18360.0,119.6358,119.7048,119.5754,119.6961,18360.0
2018-08-09 10:50:00,138.84,138.93,138.84,138.89,12161.0,119.6875,119.7651,119.6875,119.7306,12161.0
2018-08-09 10:55:00,138.89,138.89,138.79,138.84,15372.0,119.7306,119.7306,119.6444,119.6875,15372.0
2018-08-09 11:00:00,138.84,139.1,138.81,139.06,18691.0,119.6875,119.9116,119.6617,119.8772,18691.0
2018-08-09 11:05:00,139.08,139.14,138.82,138.88,13462.0,119.8944,119.9461,119.6703,119.722,13462.0
2018-08-09 11:10:00,138.91,139.05,138.88,138.95,5741.0,119.7479,119.8685,119.722,119.7823,5741.0
2018-08-09 11:15:00,138.95,139.04,138.9,138.9,10977.0,119.7823,119.8599,119.7392,119.7392,10977.0
2018-08-09 11:20:00,138.91,138.92,138.81,138.86,9127.0,119.7479,119.7565,119.6617,119.7048,9127.0
2018-08-09 11:25:00,138.85,138.86,138.72,138.84,13347.0,119.6961,119.7048,119.5841,119.6875,13347.0
2018-08-09 11:30:00,138.8,138.82,138.64,138.73,12047.0,119.653,119.6703,119.5151,119.5927,12047.0
2018-08-09 11:35:00,138.71,138.78,138.69,138.73,7381.0,119.5754,119.6358,119.5582,119.5927,7381.0
2018-08-09 11:40:00,138.71,138.72,138.57,138.57,5828.0,119.5754,119.5841,119.4548,119.4548,5828.0
2018-08-09 11:45:00,138.57,138.57,138.34,138.38,5550.0,119.4548,119.4548,119.2565,119.291,5550.0
2018-08-09 11:50:00,138.32,138.43,138.32,138.43,7982.0,119.2392,119.3341,119.2392,119.3341,7982.0
2018-08-09 11:55:00,138.41,138.41,138.26,138.27,6649.0,119.3168,119.3168,119.1875,119.1961,6649.0
2018-08-09 12:00:00,138.27,138.33,138.22,138.22,5989.0,119.1961,119.2479,119.153,119.153,5989.0
2018-08-09 12:05:00,138.22,138.3,138.22,138.24,8538.0,119.153,119.222,119.153,119.1703,8538.0
2018-08-09 12:10:00,138.22,138.27,138.21,138.24,2409.0,119.153,119.1961,119.1444,119.1703,2409.0
2018-08-09 12:15:00,138.25,138.26,138.11,138.15,5623.0,119.1789,119.1875,119.0582,119.0927,5623.0
2018-08-09 12:20:00,138.14,138.16,138.08,138.09,3300.0,119.0841,119.1013,119.0324,119.041,3300.0
2018-08-09 12:25:00,138.09,138.13,138.07,138.1,5189.0,119.041,119.0755,119.0237,119.0496,5189.0
2018-08-09 12:30:00,138.09,138.23,138.08,138.23,7914.0,119.041,119.1617,119.0324,119.1617,7914.0
2018-08-09 12:35:00,138.22,138.32,138.22,138.32,24215.0,119.153,119.2392,119.153,119.2392,24215.0
2018-08-09 12:40:00,138.33,138.34,138.02,138.25,91470.0,119.2479,119.2565,118.9806,119.1789,91470.0
2018-08-09 12:45:00,138.26,138.31,138.22,138.23,19415.0,119.1875,119.2306,119.153,119.1617,19415.0
2018-08-09 12:50:00,138.25,138.48,138.25,138.43,48448.0,119.1789,119.3772,119.1789,119.3341,48448.0
2018-08-09 12:55:00,138.48,138.63,138.48,138.62,6344.0,119.3772,119.5065,119.3772,119.4979,6344.0
2018-08-09 13:00:00,138.64,138.68,138.61,138.63,7691.0,119.5151,119.5496,119.4892,119.5065,7691.0
2018-08-09 13:05:00,138.61,138.72,138.6,138.72,7829.0,119.4892,119.5841,119.4806,119.5841,7829.0
2018-08-09 13:10:00,138.72,138.75,138.67,138.69,6428.0,119.5841,119.6099,119.541,119.5582,6428.0
2018-08-09 13:15:00,138.7,138.73,138.64,138.64,5899.0,119.5668,119.5927,119.5151,119.5151,5899.0
2018-08-09 13:20:00,138.64,138.66,138.6,138.62,7538.0,119.5151,119.5323,119.4806,119.4979,7538.0
2018-08-09 13:25:00,138.62,138.7,138.62,138.7,5432.0,119.4979,119.5668,119.4979,119.5668,5432.0
2018-08-09 13:30:00,138.68,138.71,138.66,138.67,5680.0,119.5496,119.5754,119.5323,119.541,5680.0
2018-08-09 13:35:00,138.65,138.66,138.61,138.61,4505.0,119.5237,119.5323,119.4892,119.4892,4505.0
2018-08-09 13:40:00,138.62,138.89,138.62,138.86,75926.0,119.4979,119.7306,119.4979,119.7048,75926.0
2018-08-09 13:45:00,138.85,138.88,138.77,138.84,17612.0,119.6961,119.722,119.6272,119.6875,17612.0
2018-08-09 13:50:00,138.84,138.87,138.71,138.75,9960.0,119.6875,119.7134,119.5754,119.6099,9960.0
2018-08-09 13:55:00,138.76,138.88,138.76,138.82,54211.0,119.6185,119.722,119.6185,119.6703,54211.0
2018-08-09 14:00:00,138.82,138.86,138.76,138.76,15560.0,119.6703,119.7048,119.6185,119.6185,15560.0
2018-08-09 14:05:00,138.78,138.79,138.66,138.66,7185.0,119.6358,119.6444,119.5323,119.5323,7185.0
2018-08-09 14:10:00,138.66,138.68,138.62,138.66,5322.0,119.5323,119.5496,119.4979,119.5323,5322.0
2018-08-09 14:15:00,138.65,138.66,138.55,138.58,9669.0,119.5237,119.5323,119.4375,119.4634,9669.0
2018-08-09 14:20:00,138.59,138.62,138.54,138.54,7453.0,119.472,119.4979,119.4289,119.4289,7453.0
2018-08-09 14:25:00,138.53,138.68,138.53,138.65,11930.0,119.4203,119.5496,119.4203,119.5237,11930.0
2018-08-09 14:30:00,138.69,138.76,138.68,138.69,8749.0,119.5582,119.6185,119.5496,119.5582,8749.0
2018-08-09 14:35:00,138.69,138.71,138.65,138.68,9324.0,119.5582,119.5754,119.5237,119.5496,9324.0
2018-08-09 14:40:00,138.67,138.68,138.63,138.65,9075.0,119.541,119.5496,119.5065,119.5237,9075.0
2018-08-09 14:45:00,138.63,138.73,138.63,138.69,8961.0,119.5065,119.5927,119.5065,119.5582,8961.0
2018-08-09 14:50:00,138.7,138.71,138.67,138.71,8055.0,119.5668,119.5754,119.541,119.5754,8055.0
2018-08-09 14:55:00,138.7,138.73,138.64,138.71,13072.0,119.5668,119.5927,119.5151,119.5754,13072.0
2018-08-09 15:00:00,138.71,138.71,138.62,138.63,12745.0,119.5754,119.5754,119.4979,119.5065,12745.0
2018-08-09 15:05:00,138.65,138.68,138.54,138.54,8645.0,119.5237,119.5496,119.4289,119.4289,8645.0
2018-08-09 15:10:00,138.53,138.63,138.53,138.59,8136.0,119.4203,119.5065,119.4203,119.472,8136.0
2018-08-09 15:15:00,138.59,138.6,138.52,138.57,13494.0,119.472,119.4806,119.4117,119.4548,13494.0
2018-08-09 15:20:00,138.57,138.58,138.5,138.51,15850.0,119.4548,119.4634,119.3944,119.403,15850.0
2018-08-09 15:25:00,138.52,138.66,138.51,138.65,24368.0,119.4117,119.5323,119.403,119.5237,24368.0
2018-08-09 15:30:00,138.65,138.67,138.56,138.62,23915.0,119.5237,119.541,119.4461,119.4979,23915.0
2018-08-09 15:35:00,138.62,138.62,138.54,138.57,22453.0,119.4979,119.4979,119.4289,119.4548,22453.0
2018-08-09 15:40:00,138.56,138.56,138.45,138.53,25284.0,119.4461,119.4461,119.3513,119.4203,25284.0
2018-08-09 15:45:00,138.53,138.54,138.35,138.36,41758.0,119.4203,119.4289,119.2651,119.2737,41758.0
2018-08-09 15:50:00,138.37,138.4,138.23,138.33,48186.0,119.2823,119.3082,119.1617,119.2479,48186.0
2018-08-09 15:55:00,138.33,138.43,138.25,138.37,115605.0,119.2479,119.3341,119.1789,119.2823,115605.0
2018-08-10 09:30:00,137.77,138.25,137.77,138.18,18691.0,118.7651,119.1789,118.7651,119.1186,18691.0
2018-08-10 09:35:00,138.22,138.25,137.95,138.11,12611.0,119.153,119.1789,118.9203,119.0582,12611.0
2018-08-10 09:40:00,138.11,138.84,138.1,138.84,64421.0,119.0582,119.6875,119.0496,119.6875,64421.0
2018-08-10 09:45:00,139.0,139.29,139.0,139.22,17008.0,119.8254,120.0754,119.8254,120.0151,17008.0
2018-08-10 09:50:00,139.22,139.68,139.22,139.58,22992.0,120.0151,120.4116,120.0151,120.3254,22992.0
2018-08-10 09:55:00,139.62,139.95,139.59,139.89,17867.0,120.3599,120.6444,120.3341,120.5927,17867.0
2018-08-10 10:00:00,139.88,139.92,139.73,139.74,18441.0,120.584,120.6185,120.4547,120.4634,18441.0
2018-08-10 10:05:00,139.8,139.98,139.69,139.75,28099.0,120.5151,120.6703,120.4203,120.472,28099.0
2018-08-10 10:10:00,139.78,139.95,139.71,139.8,22735.0,120.4978,120.6444,120.4375,120.5151,22735.0
2018-08-10 10:15:00,139.83,139.91,139.77,139.8,17619.0,120.5409,120.6099,120.4892,120.5151,17619.0
2018-08-10 10:20:00,139.81,139.81,139.72,139.77,16650.0,120.5237,120.5237,120.4461,120.4892,16650.0
2018-08-10 10:25:00,139.79,139.79,139.63,139.68,12338.0,120.5065,120.5065,120.3685,120.4116,12338.0
2018-08-10 10:30:00,139.67,139.77,139.59,139.72,16613.0,120.403,120.4892,120.3341,120.4461,16613.0
2018-08-10 10:35:00,139.74,139.75,139.48,139.5,14557.0,120.4634,120.472,120.2392,120.2565,14557.0
2018-08-10 10:40:00,139.53,139.59,139.38,139.44,13220.0,120.2823,120.3341,120.153,120.2047,13220.0
2018-08-10 10:45:00,139.4,139.65,139.31,139.64,11689.0,120.1703,120.3858,120.0927,120.3772,11689.0
2018-08-10 10:50:00,139.57,139.63,139.43,139.44,6550.0,120.3168,120.3685,120.1961,120.2047,6550.0
2018-08-10 10:55:00,139.45,139.52,139.34,139.46,14000.0,120.2134,120.2737,120.1185,120.222,14000.0
2018-08-10 11:00:00,139.48,139.6,139.45,139.58,10305.0,120.2392,120.3427,120.2134,120.3254,10305.0
2018-08-10 11:05:00,139.6,139.61,139.4,139.43,10515.0,120.3427,120.3513,120.1703,120.1961,10515.0
2018-08-10 11:10:00,139.37,139.63,139.37,139.62,96024.0,120.1444,120.3685,120.1444,120.3599,96024.0
2018-08-10 11:15:00,139.63,139.63,139.27,139.27,35784.0,120.3685,120.3685,120.0582,120.0582,35784.0
2018-08-10 11:20:00,139.28,139.31,139.22,139.26,15926.0,120.0668,120.0927,120.0151,120.0496,15926.0
2018-08-10 11:25:00,139.24,139.27,139.16,139.17,10665.0,120.0323,120.0582,119.9634,119.972,10665.0
2018-08-10 11:30:00,139.17,139.36,139.08,139.35,109047.0,119.972,120.1358,119.8944,120.1272,109047.0
2018-08-10 11:35:00,139.34,139.57,139.34,139.5,18300.0,120.1185,120.3168,120.1185,120.2565,18300.0
2018-08-10 11:40:00,139.47,139.56,139.42,139.49,42662.0,120.2306,120.3082,120.1875,120.2478,42662.0
2018-08-10 11:45:00,139.5,139.6,139.48,139.57,8900.0,120.2565,120.3427,120.2392,120.3168,8900.0
2018-08-10 11:50:00,139.57,139.6,139.47,139.6,7987.0,120.3168,120.3427,120.2306,120.3427,7987.0
2018-08-10 11:55:00,139.58,139.69,139.57,139.64,15202.0,120.3254,120.4203,120.3168,120.3772,15202.0
2018-08-10 12:00:00,139.63,139.65,139.56,139.58,9104.0,120.3685,120.3858,120.3082,120.3254,9104.0
2018-08-10 12:05:00,139.58,139.63,139.54,139.58,11703.0,120.3254,120.3685,120.2909,120.3254,11703.0
2018-08-10 12:10:00,139.56,139.69,139.54,139.69,18179.0,120.3082,120.4203,120.2909,120.4203,18179.0
2018-08-10 12:15:00,139.7,139.8,139.7,139.72,10235.0,120.4289,120.5151,120.4289,120.4461,10235.0
2018-08-10 12:20:00,139.74,139.74,139.5,139.5,20508.0,120.4634,120.4634,120.2565,120.2565,20508.0
2018-08-10 12:25:00,139.48,139.48,139.4,139.46,4888.0,120.2392,120.2392,120.1703,120.222,4888.0
2018-08-10 12:30:00,139.45,139.59,139.4,139.56,7779.0,120.2134,120.3341,120.1703,120.3082,7779.0
2018-08-10 12:35:00,139.56,139.59,139.53,139.59,5699.0,120.3082,120.3341,120.2823,120.3341,5699.0
2018-08-10 12:40:00,139.65,139.71,139.59,139.59,25857.0,120.3858,120.4375,120.3341,120.3341,25857.0
2018-08-10 12:45:00,139.56,139.69,139.56,139.62,6247.0,120.3082,120.4203,120.3082,120.3599,6247.0
2018-08-10 12:50:00,139.62,139.72,139.58,139.6,13919.0,120.3599,120.4461,120.3254,120.3427,13919.0
2018-08-10 12:55:00,139.63,139.67,139.58,139.65,5459.0,120.3685,120.403,120.3254,120.3858,5459.0
2018-08-10 13:00:00,139.68,139.79,139.62,139.64,45329.0,120.4116,120.5065,120.3599,120.3772,45329.0
2018-08-10 13:05:00,139.65,139.7,139.63,139.69,4325.0,120.3858,120.4289,120.3685,120.4203,4325.0
2018-08-10 13:10:00,139.69,139.72,139.61,139.61,8755.0,120.4203,120.4461,120.3513,120.3513,8755.0
2018-08-10 13:15:00,139.61,139.66,139.54,139.56,13664.0,120.3513,120.3944,120.2909,120.3082,13664.0
2018-08-10 13:20:00,139.55,139.62,139.45,139.45,7844.0,120.2996,120.3599,120.2134,120.2134,7844.0
2018-08-10 13:25:00,139.48,139.48,139.42,139.45,4522.0,120.2392,120.2392,120.1875,120.2134,4522.0
2018-08-10 13:30:00,139.46,139.48,139.42,139.48,7920.0,120.222,120.2392,120.1875,120.2392,7920.0
2018-08-10 13:35:00,139.47,139.49,139.4,139.4,10062.0,120.2306,120.2478,120.1703,120.1703,10062.0
2018-08-10 13:40:00,139.42,139.46,139.32,139.32,8980.0,120.1875,120.222,120.1013,120.1013,8980.0
2018-08-10 13:45:00,139.31,139.33,139.15,139.23,5352.0,120.0927,120.1099,119.9547,120.0237,5352.0
2018-08-10 13:50:00,139.25,139.3,139.21,139.28,5910.0,120.041,120.0841,120.0065,120.0668,5910.0
2018-08-10 13:55:00,139.24,139.26,139.21,139.23,5994.0,120.0323,120.0496,120.0065,120.0237,5994.0
2018-08-10 14:00:00,139.23,139.3,139.22,139.26,7902.0,120.0237,120.0841,120.0151,120.0496,7902.0
2018-08-10 14:05:00,139.26,139.28,139.07,139.19,92171.0,120.0496,120.0668,119.8858,119.9892,92171.0
2018-08-10 14:10:00,139.2,139.26,139.19,139.22,21517.0,119.9979,120.0496,119.9892,120.0151,21517.0
2018-08-10 14:15:00,139.22,139.25,139.21,139.21,9300.0,120.0151,120.041,120.0065,120.0065,9300.0
2018-08-10 14:20:00,139.22,139.23,139.1,139.11,6409.0,120.0151,120.0237,119.9116,119.9203,6409.0
2018-08-10 14:25:00,139.08,139.08,138.87,138.89,12792.0,119.8944,119.8944,119.7134,119.7306,12792.0
2018-08-10 14:30:00,138.87,138.92,138.82,138.9,5247.0,119.7134,119.7565,119.6703,119.7392,5247.0
2018-08-10 14:35:00,138.9,138.96,138.8,138.92,8670.0,119.7392,119.791,119.653,119.7565,8670.0
2018-08-10 14:40:00,138.93,138.95,138.87,138.94,10262.0,119.7651,119.7823,119.7134,119.7737,10262.0
2018-08-10 14:45:00,138.93,138.95,138.88,138.88,6445.0,119.7651,119.7823,119.722,119.722,6445.0
2018-08-10 14:50:00,138.94,139.0,138.93,138.98,7768.0,119.7737,119.8254,119.7651,119.8082,7768.0
2018-08-10 14:55:00,138.94,138.99,138.93,138.93,8459.0,119.7737,119.8168,119.7651,119.7651,8459.0
2018-08-10 15:00:00,138.93,138.98,138.86,138.92,9350.0,119.7651,119.8082,119.7048,119.7565,9350.0
2018-08-10 15:05:00,138.91,138.97,138.85,138.97,10836.0,119.7479,119.7996,119.6961,119.7996,10836.0
2018-08-10 15:10:00,138.95,139.0,138.92,138.96,12043.0,119.7823,119.8254,119.7565,119.791,12043.0
2018-08-10 15:15:00,138.96,139.19,138.96,139.14,12664.0,119.791,119.9892,119.791,119.9461,12664.0
2018-08-10 15:20:00,139.15,139.42,139.15,139.35,11553.0,119.9547,120.1875,119.9547,120.1272,11553.0
2018-08-10 15:25:00,139.37,139.51,139.3,139.37,15639.0,120.1444,120.2651,120.0841,120.1444,15639.0
2018-08-10 15:30:00,139.39,139.42,139.31,139.36,14384.0,120.1616,120.1875,120.0927,120.1358,14384.0
2018-08-10 15:35:00,139.36,139.42,139.23,139.27,15431.0,120.1358,120.1875,120.0237,120.0582,15431.0
2018-08-10 15:40:00,139.27,139.28,139.13,139.24,20722.0,120.0582,120.0668,119.9375,120.0323,20722.0
2018-08-10 15:45:00,139.24,139.28,139.21,139.23,14343.0,120.0323,120.0668,120.0065,120.0237,14343.0
2018-08-10 15:50:00,139.2,139.34,139.08,139.28,47487.0,119.9979,120.1185,119.8944,120.0668,47487.0
2018-08-10 15:55:00,139.29,139.38,139.2,139.27,134874.0,120.0754,120.153,119.9979,120.0582,134874.0
2018-08-13 09:30:00,139.84,139.9,139.61,139.89,17982.0,120.5496,120.6013,120.3513,120.5927,17982.0
2018-08-13 09:35:00,139.93,140.28,139.86,140.2,16728.0,120.6272,120.9289,120.5668,120.8599,16728.0
2018-08-13 09:40:00,140.15,140.19,139.9,139.91,6676.0,120.8168,120.8513,120.6013,120.6099,6676.0
2018-08-13 09:45:00,139.83,140.23,139.73,140.2,11445.0,120.5409,120.8858,120.4547,120.8599,11445.0
2018-08-13 09:50:00,140.17,140.34,140.11,140.31,8394.0,120.834,120.9806,120.7823,120.9547,8394.0
2018-08-13 09:55:00,140.28,140.35,140.25,140.33,5728.0,120.9289,120.9892,120.903,120.972,5728.0
2018-08-13 10:00:00,140.35,140.36,140.28,140.34,7638.0,120.9892,120.9978,120.9289,120.9806,7638.0
2018-08-13 10:05:00,140.35,140.47,140.33,140.47,7286.0,120.9892,121.0927,120.972,121.0927,7286.0
2018-08-13 10:10:00,140.46,140.86,140.46,140.84,19625.0,121.084,121.4289,121.084,121.4116,19625.0
2018-08-13 10:15:00,140.86,141.25,140.86,141.25,25804.0,121.4289,121.7651,121.4289,121.7651,25804.0
2018-08-13 10:20:00,141.25,141.3,141.09,141.13,28745.0,121.7651,121.8082,121.6271,121.6616,28745.0
2018-08-13 10:25:00,141.14,141.17,140.97,141.0,9071.0,121.6702,121.6961,121.5237,121.5495,9071.0
2018-08-13 10:30:00,141.01,141.03,140.81,140.81,15088.0,121.5582,121.5754,121.3858,121.3858,15088.0
2018-08-13 10:35:00,140.81,140.81,140.58,140.61,7961.0,121.3858,121.3858,121.1875,121.2133,7961.0
2018-08-13 10:40:00,140.61,140.83,140.6,140.83,21666.0,121.2133,121.403,121.2047,121.403,21666.0
2018-08-13 10:45:00,140.78,140.81,140.67,140.79,6753.0,121.3599,121.3858,121.2651,121.3685,6753.0
2018-08-13 10:50:00,140.77,140.81,140.7,140.81,6140.0,121.3513,121.3858,121.2909,121.3858,6140.0
2018-08-13 10:55:00,140.79,140.85,140.77,140.82,9704.0,121.3685,121.4202,121.3513,121.3944,9704.0
2018-08-13 11:00:00,140.84,140.89,140.81,140.83,7611.0,121.4116,121.4547,121.3858,121.403,7611.0
2018-08-13 11:05:00,140.84,140.84,140.66,140.68,7370.0,121.4116,121.4116,121.2564,121.2737,7370.0
2018-08-13 11:10:00,140.69,140.71,140.64,140.68,7221.0,121.2823,121.2996,121.2392,121.2737,7221.0
2018-08-13 11:15:00,140.68,140.7,140.39,140.41,8371.0,121.2737,121.2909,121.0237,121.0409,8371.0
2018-08-13 11:20:00,140.44,140.45,140.36,140.37,5226.0,121.0668,121.0754,120.9978,121.0065,5226.0
2018-08-13 11:25:00,140.33,140.45,140.26,140.31,11309.0,120.972,121.0754,120.9116,120.9547,11309.0
2018-08-13 11:30:00,140.29,140.5,140.27,140.46,11722.0,120.9375,121.1185,120.9202,121.084,11722.0
2018-08-13 11:35:00,140.45,140.48,140.25,140.31,6915.0,121.0754,121.1013,120.903,120.9547,6915.0
2018-08-13 11:40:00,140.31,140.39,140.29,140.39,6324.0,120.9547,121.0237,120.9375,121.0237,6324.0
2018-08-13 11:45:00,140.4,140.4,140.23,140.28,11013.0,121.0323,121.0323,120.8858,120.9289,11013.0
2018-08-13 11:50:00,140.29,140.29,140.05,140.1,7939.0,120.9375,120.9375,120.7306,120.7737,7939.0
2018-08-13 11:55:00,140.09,140.27,140.06,140.18,12027.0,120.7651,120.9202,120.7392,120.8427,12027.0
2018-08-13 12:00:00,140.17,140.22,140.14,140.22,6940.0,120.834,120.8771,120.8082,120.8771,6940.0
2018-08-13 12:05:00,140.18,140.2,140.15,140.17,10215.0,120.8427,120.8599,120.8168,120.834,10215.0
2018-08-13 12:10:00,140.18,140.2,140.16,140.16,13679.0,120.8427,120.8599,120.8254,120.8254,13679.0
2018-08-13 12:15:00,140.14,140.14,140.03,140.07,11978.0,120.8082,120.8082,120.7134,120.7478,11978.0
2018-08-13 12:20:00,140.08,140.17,140.04,140.06,54832.0,120.7565,120.834,120.722,120.7392,54832.0
2018-08-13 12:25:00,140.06,140.06,139.91,139.99,60745.0,120.7392,120.7392,120.6099,120.6789,60745.0
2018-08-13 12:30:00,139.97,140.03,139.92,140.0,14111.0,120.6616,120.7134,120.6185,120.6875,14111.0
2018-08-13 12:35:00,139.99,140.12,139.96,140.1,5746.0,120.6789,120.7909,120.653,120.7737,5746.0
2018-08-13 12:40:00,140.08,140.13,140.05,140.1,18599.0,120.7565,120.7996,120.7306,120.7737,18599.0
2018-08-13 12:45:00,140.1,140.1,139.83,139.86,9562.0,120.7737,120.7737,120.5409,120.5668,9562.0
2018-08-13 12:50:00,139.85,139.89,139.77,139.81,9659.0,120.5582,120.5927,120.4892,120.5237,9659.0
2018-08-13 12:55:00,139.81,139.84,139.7,139.72,2700.0,120.5237,120.5496,120.4289,120.4461,2700.0
2018-08-13 13:00:00,139.72,139.73,139.49,139.5,7412.0,120.4461,120.4547,120.2478,120.2565,7412.0
2018-08-13 13:05:00,139.42,139.51,139.42,139.51,5584.0,120.1875,120.2651,120.1875,120.2651,5584.0
2018-08-13 13:10:00,139.51,139.68,139.5,139.66,15570.0,120.2651,120.4116,120.2565,120.3944,15570.0
2018-08-13 13:15:00,139.66,139.87,139.61,139.87,14825.0,120.3944,120.5754,120.3513,120.5754,14825.0
2018-08-13 13:20:00,139.87,139.95,139.85,139.9,7876.0,120.5754,120.6444,120.5582,120.6013,7876.0
2018-08-13 13:25:00,139.88,139.92,139.85,139.92,7032.0,120.584,120.6185,120.5582,120.6185,7032.0
2018-08-13 13:30:00,139.92,140.0,139.83,139.83,10989.0,120.6185,120.6875,120.5409,120.5409,10989.0
2018-08-13 13:35:00,139.81,139.85,139.79,139.79,6842.0,120.5237,120.5582,120.5065,120.5065,6842.0
2018-08-13 13:40:00,139.77,139.82,139.75,139.76,4700.0,120.4892,120.5323,120.472,120.4806,4700.0
2018-08-13 13:45:00,139.76,139.8,139.71,139.72,3669.0,120.4806,120.5151,120.4375,120.4461,3669.0
2018-08-13 13:50:00,139.72,139.86,139.7,139.84,19215.0,120.4461,120.5668,120.4289,120.5496,19215.0
2018-08-13 13:55:00,139.81,139.83,139.73,139.75,18282.0,120.5237,120.5409,120.4547,120.472,18282.0
2018-08-13 14:00:00,139.74,140.02,139.73,140.02,10067.0,120.4634,120.7047,120.4547,120.7047,10067.0
2018-08-13 14:05:00,140.02,140.02,139.91,139.91,3790.0,120.7047,120.7047,120.6099,120.6099,3790.0
2018-08-13 14:10:00,139.93,139.98,139.87,139.9,6807.0,120.6272,120.6703,120.5754,120.6013,6807.0
2018-08-13 14:15:00,139.91,139.93,139.86,139.9,6989.0,120.6099,120.6272,120.5668,120.6013,6989.0
2018-08-13 14:20:00,139.91,139.99,139.89,139.96,8124.0,120.6099,120.6789,120.5927,120.653,8124.0
2018-08-13 14:25:00,139.95,140.06,139.94,140.03,10726.0,120.6444,120.7392,120.6358,120.7134,10726.0
2018-08-13 14:30:00,140.03,140.04,139.91,139.91,15843.0,120.7134,120.722,120.6099,120.6099,15843.0
2018-08-13 14:35:00,139.92,139.92,139.75,139.79,8781.0,120.6185,120.6185,120.472,120.5065,8781.0
2018-08-13 14:40:00,139.77,139.87,139.76,139.81,6533.0,120.4892,120.5754,120.4806,120.5237,6533.0
2018-08-13 14:45:00,139.81,139.83,139.72,139.72,7316.0,120.5237,120.5409,120.4461,120.4461,7316.0
2018-08-13 14:50:00,139.71,139.71,139.55,139.58,51973.0,120.4375,120.4375,120.2996,120.3254,51973.0
2018-08-13 14:55:00,139.58,139.72,139.54,139.63,11518.0,120.3254,120.4461,120.2909,120.3685,11518.0
2018-08-13 15:00:00,139.62,139.69,139.54,139.65,10849.0,120.3599,120.4203,120.2909,120.3858,10849.0
2018-08-13 15:05:00,139.67,139.71,139.64,139.7,5964.0,120.403,120.4375,120.3772,120.4289,5964.0
2018-08-13 15:10:00,139.7,139.89,139.69,139.88,14996.0,120.4289,120.5927,120.4203,120.584,14996.0
2018-08-13 15:15:00,139.86,140.0,139.86,139.91,7935.0,120.5668,120.6875,120.5668,120.6099,7935.0
2018-08-13 15:20:00,139.91,139.91,139.79,139.8,5461.0,120.6099,120.6099,120.5065,120.5151,5461.0
2018-08-13 15:25:00,139.79,139.84,139.68,139.68,8830.0,120.5065,120.5496,120.4116,120.4116,8830.0
2018-08-13 15:30:00,139.68,139.79,139.64,139.66,13837.0,120.4116,120.5065,120.3772,120.3944,13837.0
2018-08-13 15:35:00,139.67,139.78,139.65,139.71,36865.0,120.403,120.4978,120.3858,120.4375,36865.0
2018-08-13 15:40:00,139.69,139.76,139.63,139.7,27853.0,120.4203,120.4806,120.3685,120.4289,27853.0
2018-08-13 15:45:00,139.68,139.85,139.62,139.62,30099.0,120.4116,120.5582,120.3599,120.3599,30099.0
2018-08-13 15:50:00,139.59,139.73,139.48,139.69,61427.0,120.3341,120.4547,120.2392,120.4203,61427.0
2018-08-13 15:55:00,139.69,139.76,139.62,139.68,54096.0,120.4203,120.4806,120.3599,120.4116,54096.0
2018-08-14 09:30:00,139.88,140.43,139.56,140.21,20533.0,120.584,121.0582,120.3082,120.8685,20533.0
2018-08-14 09:35:00,140.11,140.14,139.73,139.8,6425.0,120.7823,120.8082,120.4547,120.5151,6425.0
2018-08-14 09:40:00,139.73,139.9,139.69,139.83,3614.0,120.4547,120.6013,120.4203,120.5409,3614.0
2018-08-14 09:45:00,139.81,139.96,139.67,139.67,24747.0,120.5237,120.653,120.403,120.403,24747.0
2018-08-14 09:50:00,139.57,139.77,139.51,139.76,37146.0,120.3168,120.4892,120.2651,120.4806,37146.0
2018-08-14 09:55:00,139.75,139.81,139.6,139.6,8863.0,120.472,120.5237,120.3427,120.3427,8863.0
2018-08-14 10:00:00,139.68,139.83,139.44,139.44,11376.0,120.4116,120.5409,120.2047,120.2047,11376.0
2018-08-14 10:05:00,139.43,139.56,139.41,139.56,8100.0,120.1961,120.3082,120.1789,120.3082,8100.0
2018-08-14 10:10:00,139.53,139.72,139.53,139.57,6311.0,120.2823,120.4461,120.2823,120.3168,6311.0
2018-08-14 10:15:00,139.61,139.79,139.6,139.76,3850.0,120.3513,120.5065,120.3427,120.4806,3850.0
2018-08-14 10:20:00,139.79,139.88,139.79,139.87,14355.0,120.5065,120.584,120.5065,120.5754,14355.0
2018-08-14 10:25:00,139.87,140.11,139.86,140.11,3765.0,120.5754,120.7823,120.5668,120.7823,3765.0
2018-08-14 10:30:00,140.11,140.31,140.08,140.3,9282.0,120.7823,120.9547,120.7565,120.9461,9282.0
2018-08-14 10:35:00,140.33,140.42,140.13,140.14,34582.0,120.972,121.0496,120.7996,120.8082,34582.0
2018-08-14 10:40:00,140.13,140.24,140.0,140.06,65817.0,120.7996,120.8944,120.6875,120.7392,65817.0
2018-08-14 10:45:00,140.08,140.15,140.05,140.14,13250.0,120.7565,120.8168,120.7306,120.8082,13250.0
2018-08-14 10:50:00,140.12,140.43,140.11,140.43,27892.0,120.7909,121.0582,120.7823,121.0582,27892.0
2018-08-14 10:55:00,140.4,140.42,140.21,140.23,5735.0,121.0323,121.0496,120.8685,120.8858,5735.0
2018-08-14 11:00:00,140.26,140.42,140.23,140.32,6850.0,120.9116,121.0496,120.8858,120.9634,6850.0
2018-08-14 11:05:00,140.35,140.6,140.35,140.52,14506.0,120.9892,121.2047,120.9892,121.1358,14506.0
2018-08-14 11:10:00,140.52,140.65,140.52,140.61,7542.0,121.1358,121.2478,121.1358,121.2133,7542.0
2018-08-14 11:15:00,140.62,140.62,140.49,140.49,5102.0,121.222,121.222,121.1099,121.1099,5102.0
2018-08-14 11:20:00,140.48,140.96,140.48,140.95,8567.0,121.1013,121.5151,121.1013,121.5064,8567.0
2018-08-14 11:25:00,140.95,140.95,140.72,140.75,12579.0,121.5064,121.5064,121.3082,121.334,12579.0
2018-08-14 11:30:00,140.76,140.83,140.63,140.67,8024.0,121.3427,121.403,121.2306,121.2651,8024.0
2018-08-14 11:35:00,140.7,140.74,140.65,140.67,18495.0,121.2909,121.3254,121.2478,121.2651,18495.0
2018-08-14 11:40:00,140.64,140.77,140.64,140.69,8478.0,121.2392,121.3513,121.2392,121.2823,8478.0
2018-08-14 11:45:00,140.66,140.95,140.66,140.95,7935.0,121.2564,121.5064,121.2564,121.5064,7935.0
2018-08-14 11:50:00,140.95,141.1,140.91,141.01,27930.0,121.5064,121.6358,121.472,121.5582,27930.0
2018-08-14 11:55:00,140.99,141.02,140.8,140.82,15597.0,121.5409,121.5668,121.3771,121.3944,15597.0
2018-08-14 12:00:00,140.84,141.0,140.83,141.0,4520.0,121.4116,121.5495,121.403,121.5495,4520.0
2018-08-14 12:05:00,140.97,141.14,140.93,141.14,10312.0,121.5237,121.6702,121.4892,121.6702,10312.0
2018-08-14 12:10:00,141.12,141.12,141.01,141.03,7313.0,121.653,121.653,121.5582,121.5754,7313.0
2018-08-14 12:15:00,141.05,141.1,140.99,141.05,7827.0,121.5927,121.6358,121.5409,121.5927,7827.0
2018-08-14 12:20:00,141.0,141.09,140.94,141.05,9948.0,121.5495,121.6271,121.4978,121.5927,9948.0
2018-08-14 12:25:00,141.06,141.18,141.05,141.16,25124.0,121.6013,121.7047,121.5927,121.6875,25124.0
2018-08-14 12:30:00,141.17,141.44,140.99,141.33,61700.0,121.6961,121.9289,121.5409,121.834,61700.0
2018-08-14 12:35:00,141.36,141.37,141.18,141.26,8336.0,121.8599,121.8685,121.7047,121.7737,8336.0
2018-08-14 12:40:00,141.27,141.31,141.18,141.18,8617.0,121.7823,121.8168,121.7047,121.7047,8617.0
2018-08-14 12:45:00,141.22,141.22,141.05,141.11,11327.0,121.7392,121.7392,121.5927,121.6444,11327.0
2018-08-14 12:50:00,141.1,141.26,141.05,141.26,14545.0,121.6358,121.7737,121.5927,121.7737,14545.0
2018-08-14 12:55:00,141.22,141.26,141.13,141.14,6690.0,121.7392,121.7737,121.6616,121.6702,6690.0
2018-08-14 13:00:00,141.17,141.35,141.17,141.32,9998.0,121.6961,121.8513,121.6961,121.8254,9998.0
2018-08-14 13:05:00,141.3,141.31,141.2,141.24,7739.0,121.8082,121.8168,121.722,121.7564,7739.0
2018-08-14 13:10:00,141.22,141.34,141.12,141.13,24645.0,121.7392,121.8426,121.653,121.6616,24645.0
2018-08-14 13:15:00,141.17,141.21,141.09,141.09,9784.0,121.6961,121.7306,121.6271,121.6271,9784.0
2018-08-14 13:20:00,141.12,141.14,140.99,141.04,15344.0,121.653,121.6702,121.5409,121.584,15344.0
2018-08-14 13:25:00,141.02,141.12,141.0,141.11,18339.0,121.5668,121.653,121.5495,121.6444,18339.0
2018-08-14 13:30:00,141.1,141.11,141.0,141.01,14083.0,121.6358,121.6444,121.5495,121.5582,14083.0
2018-08-14 13:35:00,141.01,141.12,141.01,141.09,9772.0,121.5582,121.653,121.5582,121.6271,9772.0
2018-08-14 13:40:00,141.11,141.13,141.07,141.1,4706.0,121.6444,121.6616,121.6099,121.6358,4706.0
2018-08-14 13:45:00,141.09,141.19,141.09,141.16,8001.0,121.6271,121.7133,121.6271,121.6875,8001.0
2018-08-14 13:50:00,141.17,141.17,141.09,141.13,12166.0,121.6961,121.6961,121.6271,121.6616,12166.0
2018-08-14 13:55:00,141.11,141.24,141.11,141.24,6311.0,121.6444,121.7564,121.6444,121.7564,6311.0
2018-08-14 14:00:00,141.25,141.32,141.19,141.19,8914.0,121.7651,121.8254,121.7133,121.7133,8914.0
2018-08-14 14:05:00,141.18,141.18,141.0,141.02,5513.0,121.7047,121.7047,121.5495,121.5668,5513.0
2018-08-14 14:10:00,141.03,141.04,140.94,141.02,10622.0,121.5754,121.584,121.4978,121.5668,10622.0
2018-08-14 14:15:00,141.01,141.03,140.95,140.96,21466.0,121.5582,121.5754,121.5064,121.5151,21466.0
2018-08-14 14:20:00,140.95,140.97,140.86,140.94,10690.0,121.5064,121.5237,121.4289,121.4978,10690.0
2018-08-14 14:25:00,140.93,140.93,140.82,140.87,5800.0,121.4892,121.4892,121.3944,121.4375,5800.0
2018-08-14 14:30:00,140.89,140.94,140.83,140.88,12922.0,121.4547,121.4978,121.403,121.4461,12922.0
2018-08-14 14:35:00,140.89,140.97,140.89,140.94,11691.0,121.4547,121.5237,121.4547,121.4978,11691.0
2018-08-14 14:40:00,140.93,140.93,140.75,140.9,24176.0,121.4892,121.4892,121.334,121.4633,24176.0
2018-08-14 14:45:00,140.91,140.91,140.77,140.8,16246.0,121.472,121.472,121.3513,121.3771,16246.0
2018-08-14 14:50:00,140.82,140.85,140.7,140.79,59830.0,121.3944,121.4202,121.2909,121.3685,59830.0
2018-08-14 14:55:00,140.78,140.81,140.7,140.74,43847.0,121.3599,121.3858,121.2909,121.3254,43847.0
2018-08-14 15:00:00,140.74,140.93,140.73,140.88,55414.0,121.3254,121.4892,121.3168,121.4461,55414.0
2018-08-14 15:05:00,140.9,140.96,140.87,140.95,8523.0,121.4633,121.5151,121.4375,121.5064,8523.0
2018-08-14 15:10:00,140.96,141.03,140.96,140.97,14641.0,121.5151,121.5754,121.5151,121.5237,14641.0
2018-08-14 15:15:00,140.96,141.03,140.96,141.0,12073.0,121.5151,121.5754,121.5151,121.5495,12073.0
2018-08-14 15:20:00,141.0,141.03,140.89,141.0,24254.0,121.5495,121.5754,121.4547,121.5495,24254.0
2018-08-14 15:25:00,141.0,141.0,140.9,140.92,23953.0,121.5495,121.5495,121.4633,121.4806,23953.0
2018-08-14 15:30:00,140.93,140.98,140.89,140.93,86668.0,121.4892,121.5323,121.4547,121.4892,86668.0
2018-08-14 15:35:00,140.91,141.11,140.9,141.08,28997.0,121.472,121.6444,121.4633,121.6185,28997.0
2018-08-14 15:40:00,141.09,141.09,140.93,140.99,63640.0,121.6271,121.6271,121.4892,121.5409,63640.0
2018-08-14 15:45:00,141.0,141.02,140.94,140.99,267465.0,121.5495,121.5668,121.4978,121.5409,267465.0
2018-08-14 15:50:00,141.02,141.38,140.98,141.17,92385.0,121.5668,121.8771,121.5323,121.6961,92385.0
2018-08-14 15:55:00,141.17,141.25,141.13,141.14,111543.0,121.6961,121.7651,121.6616,121.6702,111543.0
2018-08-15 09:30:00,140.06,140.3,139.44,140.27,20593.0,120.7392,120.9461,120.2047,120.9202,20593.0
2018-08-15 09:35:00,140.3,140.79,140.25,140.65,19977.0,120.9461,121.3685,120.903,121.2478,19977.0
2018-08-15 09:40:00,140.63,140.88,140.62,140.79,4672.0,121.2306,121.4461,121.222,121.3685,4672.0
2018-08-15 09:45:00,140.79,140.79,140.53,140.54,7996.0,121.3685,121.3685,121.1444,121.153,7996.0
2018-08-15 09:50:00,140.56,140.58,140.38,140.53,6887.0,121.1702,121.1875,121.0151,121.1444,6887.0
2018-08-15 09:55:00,140.46,140.54,140.13,140.13,4856.0,121.084,121.153,120.7996,120.7996,4856.0
2018-08-15 10:00:00,140.1,140.16,139.83,139.85,10237.0,120.7737,120.8254,120.5409,120.5582,10237.0
2018-08-15 10:05:00,139.81,140.04,139.68,139.94,14051.0,120.5237,120.722,120.4116,120.6358,14051.0
2018-08-15 10:10:00,139.89,140.18,139.83,140.09,16403.0,120.5927,120.8427,120.5409,120.7651,16403.0
2018-08-15 10:15:00,140.06,140.34,139.98,140.13,25948.0,120.7392,120.9806,120.6703,120.7996,25948.0
2018-08-15 10:20:00,140.13,140.38,140.05,140.29,20868.0,120.7996,121.0151,120.7306,120.9375,20868.0
2018-08-15 10:25:00,140.27,140.36,140.21,140.33,4025.0,120.9202,120.9978,120.8685,120.972,4025.0
2018-08-15 10:30:00,140.28,140.44,140.17,140.39,6000.0,120.9289,121.0668,120.834,121.0237,6000.0
2018-08-15 10:35:00,140.39,140.7,140.37,140.7,10295.0,121.0237,121.2909,121.0065,121.2909,10295.0
2018-08-15 10:40:00,140.67,140.7,140.59,140.62,7727.0,121.2651,121.2909,121.1961,121.222,7727.0
2018-08-15 10:45:00,140.61,140.76,140.61,140.73,10441.0,121.2133,121.3427,121.2133,121.3168,10441.0
2018-08-15 10:50:00,140.7,140.73,140.48,140.64,12402.0,121.2909,121.3168,121.1013,121.2392,12402.0
2018-08-15 10:55:00,140.61,140.83,140.59,140.76,44600.0,121.2133,121.403,121.1961,121.3427,44600.0
2018-08-15 11:00:00,140.79,140.96,140.76,140.87,14650.0,121.3685,121.5151,121.3427,121.4375,14650.0
2018-08-15 11:05:00,140.86,140.91,140.71,140.91,14972.0,121.4289,121.472,121.2996,121.472,14972.0
2018-08-15 11:10:00,140.91,140.93,140.56,140.56,33605.0,121.472,121.4892,121.1702,121.1702,33605.0
2018-08-15 11:15:00,140.59,140.64,140.39,140.42,16364.0,121.1961,121.2392,121.0237,121.0496,16364.0
2018-08-15 11:20:00,140.44,140.58,140.34,140.44,5269.0,121.0668,121.1875,120.9806,121.0668,5269.0
2018-08-15 11:25:00,140.48,140.54,140.33,140.37,5670.0,121.1013,121.153,120.972,121.0065,5670.0
2018-08-15 11:30:00,140.4,140.44,140.29,140.32,7140.0,121.0323,121.0668,120.9375,120.9634,7140.0
2018-08-15 11:35:00,140.36,140.42,140.23,140.29,41872.0,120.9978,121.0496,120.8858,120.9375,41872.0
2018-08-15 11:40:00,140.27,140.27,140.15,140.25,2638.0,120.9202,120.9202,120.8168,120.903,2638.0
2018-08-15 11:45:00,140.21,140.27,140.11,140.2,5604.0,120.8685,120.9202,120.7823,120.8599,5604.0
2018-08-15 11:50:00,140.22,140.27,140.09,140.27,38511.0,120.8771,120.9202,120.7651,120.9202,38511.0
2018-08-15 11:55:00,140.27,140.33,140.16,140.21,13967.0,120.9202,120.972,120.8254,120.8685,13967.0
2018-08-15 12:00:00,140.19,140.3,140.13,140.19,24266.0,120.8513,120.9461,120.7996,120.8513,24266.0
2018-08-15 12:05:00,140.14,140.21,140.02,140.21,8714.0,120.8082,120.8685,120.7047,120.8685,8714.0
2018-08-15 12:10:00,140.25,140.25,140.13,140.21,9264.0,120.903,120.903,120.7996,120.8685,9264.0
2018-08-15 12:15:00,140.19,140.3,140.12,140.24,17373.0,120.8513,120.9461,120.7909,120.8944,17373.0
2018-08-15 12:20:00,140.28,140.98,140.22,140.68,66869.0,120.9289,121.5323,120.8771,121.2737,66869.0
2018-08-15 12:25:00,140.65,140.73,140.58,140.61,7467.0,121.2478,121.3168,121.1875,121.2133,7467.0
2018-08-15 12:30:00,140.61,140.86,140.61,140.72,11276.0,121.2133,121.4289,121.2133,121.3082,11276.0
2018-08-15 12:35:00,140.75,140.89,140.7,140.8,7897.0,121.334,121.4547,121.2909,121.3771,7897.0
2018-08-15 12:40:00,140.82,140.87,140.61,140.66,9656.0,121.3944,121.4375,121.2133,121.2564,9656.0
2018-08-15 12:45:00,140.61,140.61,140.44,140.51,10870.0,121.2133,121.2133,121.0668,121.1271,10870.0
2018-08-15 12:50:00,140.54,140.63,140.48,140.48,6333.0,121.153,121.2306,121.1013,121.1013,6333.0
2018-08-15 12:55:00,140.54,140.62,140.49,140.57,3798.0,121.153,121.222,121.1099,121.1789,3798.0
2018-08-15 13:00:00,140.62,140.7,140.52,140.69,5700.0,121.222,121.2909,121.1358,121.2823,5700.0
2018-08-15 13:05:00,140.7,140.83,140.64,140.75,11772.0,121.2909,121.403,121.2392,121.334,11772.0
2018-08-15 13:10:00,140.77,140.82,140.71,140.71,9451.0,121.3513,121.3944,121.2996,121.2996,9451.0
2018-08-15 13:15:00,140.72,140.75,140.66,140.72,8210.0,121.3082,121.334,121.2564,121.3082,8210.0
2018-08-15 13:20:00,140.72,140.73,140.54,140.58,9845.0,121.3082,121.3168,121.153,121.1875,9845.0
2018-08-15 13:25:00,140.57,140.62,140.55,140.57,4426.0,121.1789,121.222,121.1616,121.1789,4426.0
2018-08-15 13:30:00,140.59,140.59,140.27,140.44,9373.0,121.1961,121.1961,120.9202,121.0668,9373.0
2018-08-15 13:35:00,140.44,140.47,140.37,140.4,10163.0,121.0668,121.0927,121.0065,121.0323,10163.0
2018-08-15 13:40:00,140.38,140.45,140.32,140.44,11222.0,121.0151,121.0754,120.9634,121.0668,11222.0
2018-08-15 13:45:00,140.47,140.64,140.47,140.58,10730.0,121.0927,121.2392,121.0927,121.1875,10730.0
2018-08-15 13:50:00,140.53,140.55,140.38,140.47,8607.0,121.1444,121.1616,121.0151,121.0927,8607.0
2018-08-15 13:55:00,140.48,140.54,140.45,140.47,11800.0,121.1013,121.153,121.0754,121.0927,11800.0
2018-08-15 14:00:00,140.45,140.54,140.39,140.52,14878.0,121.0754,121.153,121.0237,121.1358,14878.0
2018-08-15 14:05:00,140.52,140.53,140.25,140.32,20351.0,121.1358,121.1444,120.903,120.9634,20351.0
2018-08-15 14:10:00,140.29,140.43,140.26,140.32,20980.0,120.9375,121.0582,120.9116,120.9634,20980.0
2018-08-15 14:15:00,140.35,140.41,140.33,140.41,25540.0,120.9892,121.0409,120.972,121.0409,25540.0
2018-08-15 14:20:00,140.41,140.5,140.41,140.46,6200.0,121.0409,121.1185,121.0409,121.084,6200.0
2018-08-15 14:25:00,140.48,140.49,140.39,140.44,39466.0,121.1013,121.1099,121.0237,121.0668,39466.0
2018-08-15 14:30:00,140.46,140.59,140.41,140.58,11819.0,121.084,121.1961,121.0409,121.1875,11819.0
2018-08-15 14:35:00,140.59,140.69,140.57,140.61,10645.0,121.1961,121.2823,121.1789,121.2133,10645.0
2018-08-15 14:40:00,140.64,140.67,140.59,140.63,7811.0,121.2392,121.2651,121.1961,121.2306,7811.0
2018-08-15 14:45:00,140.63,140.71,140.51,140.69,35085.0,121.2306,121.2996,121.1271,121.2823,35085.0
2018-08-15 14:50:00,140.7,141.44,140.68,141.14,46919.0,121.2909,121.9289,121.2737,121.6702,46919.0
2018-08-15 14:55:00,141.07,141.72,140.95,141.35,47989.0,121.6099,122.1702,121.5064,121.8513,47989.0
2018-08-15 15:00:00,141.29,141.48,141.24,141.38,22019.0,121.7995,121.9633,121.7564,121.8771,22019.0
2018-08-15 15:05:00,141.39,141.51,141.3,141.33,26034.0,121.8857,121.9892,121.8082,121.834,26034.0
2018-08-15 15:10:00,141.35,141.35,141.08,141.08,14357.0,121.8513,121.8513,121.6185,121.6185,14357.0
2018-08-15 15:15:00,141.05,141.2,141.03,141.13,21329.0,121.5927,121.722,121.5754,121.6616,21329.0
2018-08-15 15:20:00,141.11,141.12,141.04,141.04,14686.0,121.6444,121.653,121.584,121.584,14686.0
2018-08-15 15:25:00,141.04,141.11,140.99,141.11,23318.0,121.584,121.6444,121.5409,121.6444,23318.0
2018-08-15 15:30:00,141.13,141.27,141.09,141.22,21028.0,121.6616,121.7823,121.6271,121.7392,21028.0
2018-08-15 15:35:00,141.23,141.27,141.16,141.16,25539.0,121.7478,121.7823,121.6875,121.6875,25539.0
2018-08-15 15:40:00,141.16,141.25,141.09,141.24,25646.0,121.6875,121.7651,121.6271,121.7564,25646.0
2018-08-15 15:45:00,141.22,141.31,141.18,141.2,35219.0,121.7392,121.8168,121.7047,121.722,35219.0
2018-08-15 15:50:00,141.18,141.21,141.06,141.2,58454.0,121.7047,121.7306,121.6013,121.722,58454.0
2018-08-15 15:55:00,141.18,141.35,141.15,141.26,80201.0,121.7047,121.8513,121.6789,121.7737,80201.0
2018-08-16 09:30:00,141.85,141.85,139.14,141.69,39656.0,122.2823,122.2823,119.9461,122.1444,39656.0
2018-08-16 09:35:00,141.52,141.6,141.09,141.17,25237.0,121.9978,122.0668,121.6271,121.6961,25237.0
2018-08-16 09:40:00,141.18,141.35,141.1,141.1,11940.0,121.7047,121.8513,121.6358,121.6358,11940.0
2018-08-16 09:45:00,141.12,141.15,140.88,140.98,14480.0,121.653,121.6789,121.4461,121.5323,14480.0
2018-08-16 09:50:00,141.0,141.07,140.76,140.76,7945.0,121.5495,121.6099,121.3427,121.3427,7945.0
2018-08-16 09:55:00,140.78,140.88,140.66,140.8,25764.0,121.3599,121.4461,121.2564,121.3771,25764.0
2018-08-16 10:00:00,140.81,140.94,140.75,140.75,18393.0,121.3858,121.4978,121.334,121.334,18393.0
2018-08-16 10:05:00,140.79,140.91,140.77,140.85,21742.0,121.3685,121.472,121.3513,121.4202,21742.0
2018-08-16 10:10:00,140.88,140.93,140.69,140.75,16857.0,121.4461,121.4892,121.2823,121.334,16857.0
2018-08-16 10:15:00,140.75,140.78,140.54,140.61,21321.0,121.334,121.3599,121.153,121.2133,21321.0
2018-08-16 10:20:00,140.66,140.71,140.57,140.64,11983.0,121.2564,121.2996,121.1789,121.2392,11983.0
2018-08-16 10:25:00,140.65,140.75,140.6,140.74,10559.0,121.2478,121.334,121.2047,121.3254,10559.0
2018-08-16 10:30:00,140.74,140.92,140.73,140.88,62378.0,121.3254,121.4806,121.3168,121.4461,62378.0
2018-08-16 10:35:00,140.86,140.86,140.7,140.7,13963.0,121.4289,121.4289,121.2909,121.2909,13963.0
2018-08-16 10:40:00,140.72,140.8,140.72,140.76,8775.0,121.3082,121.3771,121.3082,121.3427,8775.0
2018-08-16 10:45:00,140.78,140.86,140.78,140.81,12089.0,121.3599,121.4289,121.3599,121.3858,12089.0
2018-08-16 10:50:00,140.79,140.79,140.66,140.76,16116.0,121.3685,121.3685,121.2564,121.3427,16116.0
2018-08-16 10:55:00,140.77,140.82,140.74,140.78,12600.0,121.3513,121.3944,121.3254,121.3599,12600.0
2018-08-16 11:00:00,140.76,140.95,140.75,140.94,14684.0,121.3427,121.5064,121.334,121.4978,14684.0
2018-08-16 11:05:00,140.92,140.93,140.87,140.89,25080.0,121.4806,121.4892,121.4375,121.4547,25080.0
2018-08-16 11:10:00,140.9,140.92,140.77,140.79,20805.0,121.4633,121.4806,121.3513,121.3685,20805.0
2018-08-16 11:15:00,140.8,140.97,140.8,140.96,38094.0,121.3771,121.5237,121.3771,121.5151,38094.0
2018-08-16 11:20:00,140.95,141.14,140.85,141.09,42099.0,121.5064,121.6702,121.4202,121.6271,42099.0
2018-08-16 11:25:00,141.05,141.08,141.01,141.08,5050.0,121.5927,121.6185,121.5582,121.6185,5050.0
2018-08-16 11:30:00,141.07,141.07,140.98,141.03,8462.0,121.6099,121.6099,121.5323,121.5754,8462.0
2018-08-16 11:35:00,141.04,141.08,141.03,141.05,7139.0,121.584,121.6185,121.5754,121.5927,7139.0
2018-08-16 11:40:00,141.05,141.12,141.01,141.02,8568.0,121.5927,121.653,121.5582,121.5668,8568.0
2018-08-16 11:45:00,140.99,141.05,140.98,141.0,9774.0,121.5409,121.5927,121.5323,121.5495,9774.0
2018-08-16 11:50:00,140.99,141.05,140.88,140.97,16132.0,121.5409,121.5927,121.4461,121.5237,16132.0
2018-08-16 11:55:00,140.97,141.04,140.96,141.01,22531.0,121.5237,121.584,121.5151,121.5582,22531.0
2018-08-16 12:00:00,141.04,141.08,140.99,141.04,27910.0,121.584,121.6185,121.5409,121.584,27910.0
2018-08-16 12:05:00,141.02,141.12,140.99,141.07,30342.0,121.5668,121.653,121.5409,121.6099,30342.0
2018-08-16 12:10:00,141.07,141.29,141.06,141.26,7994.0,121.6099,121.7995,121.6013,121.7737,7994.0
2018-08-16 12:15:00,141.27,141.44,141.27,141.37,5595.0,121.7823,121.9289,121.7823,121.8685,5595.0
2018-08-16 12:20:00,141.38,141.4,141.35,141.35,4123.0,121.8771,121.8944,121.8513,121.8513,4123.0
2018-08-16 12:25:00,141.33,141.37,141.29,141.31,7828.0,121.834,121.8685,121.7995,121.8168,7828.0
2018-08-16 12:30:00,141.28,141.28,141.09,141.12,5395.0,121.7909,121.7909,121.6271,121.653,5395.0
2018-08-16 12:35:00,141.12,141.15,141.07,141.12,7384.0,121.653,121.6789,121.6099,121.653,7384.0
2018-08-16 12:40:00,141.11,141.12,141.04,141.04,30000.0,121.6444,121.653,121.584,121.584,30000.0
2018-08-16 12:45:00,141.05,141.1,141.02,141.04,33050.0,121.5927,121.6358,121.5668,121.584,33050.0
2018-08-16 12:50:00,141.05,141.15,141.04,141.15,11671.0,121.5927,121.6789,121.584,121.6789,11671.0
2018-08-16 12:55:00,141.16,141.18,141.11,141.12,6347.0,121.6875,121.7047,121.6444,121.653,6347.0
2018-08-16 13:00:00,141.1,141.17,141.1,141.16,2848.0,121.6358,121.6961,121.6358,121.6875,2848.0
2018-08-16 13:05:00,141.16,141.19,141.14,141.19,22329.0,121.6875,121.7133,121.6702,121.7133,22329.0
2018-08-16 13:10:00,141.2,141.39,141.2,141.39,6271.0,121.722,121.8857,121.722,121.8857,6271.0
2018-08-16 13:15:00,141.36,141.55,141.33,141.55,9672.0,121.8599,122.0237,121.834,122.0237,9672.0
2018-08-16 13:20:00,141.54,141.72,141.53,141.58,9767.0,122.0151,122.1702,122.0064,122.0495,9767.0
2018-08-16 13:25:00,141.59,141.61,141.51,141.55,8776.0,122.0582,122.0754,121.9892,122.0237,8776.0
2018-08-16 13:30:00,141.55,141.62,141.55,141.6,18000.0,122.0237,122.084,122.0237,122.0668,18000.0
2018-08-16 13:35:00,141.6,141.67,141.48,141.5,46930.0,122.0668,122.1271,121.9633,121.9806,46930.0
2018-08-16 13:40:00,141.48,141.48,141.36,141.36,5540.0,121.9633,121.9633,121.8599,121.8599,5540.0
2018-08-16 13:45:00,141.35,141.41,141.3,141.33,4543.0,121.8513,121.903,121.8082,121.834,4543.0
2018-08-16 13:50:00,141.32,141.36,141.22,141.27,7647.0,121.8254,121.8599,121.7392,121.7823,7647.0
2018-08-16 13:55:00,141.25,141.26,141.21,141.24,3575.0,121.7651,121.7737,121.7306,121.7564,3575.0
2018-08-16 14:00:00,141.22,141.28,141.17,141.27,8033.0,121.7392,121.7909,121.6961,121.7823,8033.0
2018-08-16 14:05:00,141.25,141.27,141.21,141.27,5392.0,121.7651,121.7823,121.7306,121.7823,5392.0
2018-08-16 14:10:00,141.27,141.3,141.24,141.25,7488.0,121.7823,121.8082,121.7564,121.7651,7488.0
2018-08-16 14:15:00,141.26,141.3,141.23,141.29,32294.0,121.7737,121.8082,121.7478,121.7995,32294.0
2018-08-16 14:20:00,141.29,141.33,141.22,141.3,35186.0,121.7995,121.834,121.7392,121.8082,35186.0
2018-08-16 14:25:00,141.3,141.4,141.27,141.28,28470.0,121.8082,121.8944,121.7823,121.7909,28470.0
2018-08-16 14:30:00,141.27,141.27,141.11,141.2,8373.0,121.7823,121.7823,121.6444,121.722,8373.0
2018-08-16 14:35:00,141.22,141.32,141.21,141.32,3810.0,121.7392,121.8254,121.7306,121.8254,3810.0
2018-08-16 14:40:00,141.32,141.38,141.32,141.38,5301.0,121.8254,121.8771,121.8254,121.8771,5301.0
2018-08-16 14:45:00,141.38,141.39,141.34,141.38,5917.0,121.8771,121.8857,121.8426,121.8771,5917.0
2018-08-16 14:50:00,141.37,141.37,141.27,141.32,6796.0,121.8685,121.8685,121.7823,121.8254,6796.0
2018-08-16 14:55:00,141.34,141.36,141.31,141.32,4879.0,121.8426,121.8599,121.8168,121.8254,4879.0
2018-08-16 15:00:00,141.32,141.35,141.29,141.35,8744.0,121.8254,121.8513,121.7995,121.8513,8744.0
2018-08-16 15:05:00,141.32,141.39,141.32,141.32,9563.0,121.8254,121.8857,121.8254,121.8254,9563.0
2018-08-16 15:10:00,141.3,141.38,141.3,141.38,3775.0,121.8082,121.8771,121.8082,121.8771,3775.0
2018-08-16 15:15:00,141.37,141.37,141.29,141.29,11102.0,121.8685,121.8685,121.7995,121.7995,11102.0
2018-08-16 15:20:00,141.28,141.35,141.26,141.31,6312.0,121.7909,121.8513,121.7737,121.8168,6312.0
2018-08-16 15:25:00,141.3,141.36,141.29,141.35,10554.0,121.8082,121.8599,121.7995,121.8513,10554.0
2018-08-16 15:30:00,141.35,141.36,141.3,141.35,9070.0,121.8513,121.8599,121.8082,121.8513,9070.0
2018-08-16 15:35:00,141.34,141.35,141.24,141.25,6180.0,121.8426,121.8513,121.7564,121.7651,6180.0
2018-08-16 15:40:00,141.25,141.25,141.16,141.16,10157.0,121.7651,121.7651,121.6875,121.6875,10157.0
2018-08-16 15:45:00,141.16,141.17,141.11,141.11,17129.0,121.6875,121.6961,121.6444,121.6444,17129.0
2018-08-16 15:50:00,141.1,141.17,141.03,141.08,31703.0,121.6358,121.6961,121.5754,121.6185,31703.0
2018-08-16 15:55:00,141.07,141.26,141.03,141.24,78440.0,121.6099,121.7737,121.5754,121.7564,78440.0
2018-08-17 09:30:00,141.17,141.42,141.17,141.36,55955.0,121.6961,121.9116,121.6961,121.8599,55955.0
2018-08-17 09:35:00,141.61,141.75,141.5,141.75,4402.0,122.0754,122.1961,121.9806,122.1961,4402.0
2018-08-17 09:40:00,141.69,141.77,141.58,141.66,10724.0,122.1444,122.2133,122.0495,122.1185,10724.0
2018-08-17 09:45:00,141.69,141.7,141.16,141.17,28256.0,122.1444,122.153,121.6875,121.6961,28256.0
2018-08-17 09:50:00,141.15,141.29,141.09,141.12,6138.0,121.6789,121.7995,121.6271,121.653,6138.0
2018-08-17 09:55:00,141.1,141.42,141.1,141.39,28635.0,121.6358,121.9116,121.6358,121.8857,28635.0
2018-08-17 10:00:00,141.37,141.4,141.3,141.32,7347.0,121.8685,121.8944,121.8082,121.8254,7347.0
2018-08-17 10:05:00,141.3,141.3,141.08,141.09,24593.0,121.8082,121.8082,121.6185,121.6271,24593.0
2018-08-17 10:10:00,141.06,141.13,140.99,141.04,9301.0,121.6013,121.6616,121.5409,121.584,9301.0
2018-08-17 10:15:00,141.06,141.13,141.02,141.03,7988.0,121.6013,121.6616,121.5668,121.5754,7988.0
2018-08-17 10:20:00,141.04,141.35,141.01,141.33,4900.0,121.584,121.8513,121.5582,121.834,4900.0
2018-08-17 10:25:00,141.36,141.67,141.36,141.54,3827.0,121.8599,122.1271,121.8599,122.0151,3827.0
2018-08-17 10:30:00,141.54,141.71,141.54,141.64,4400.0,122.0151,122.1616,122.0151,122.1013,4400.0
2018-08-17 10:35:00,141.65,141.7,141.58,141.58,2600.0,122.1099,122.153,122.0495,122.0495,2600.0
2018-08-17 10:40:00,141.58,141.62,141.42,141.46,2889.0,122.0495,122.084,121.9116,121.9461,2889.0
2018-08-17 10:45:00,141.46,141.7,141.46,141.64,4631.0,121.9461,122.153,121.9461,122.1013,4631.0
2018-08-17 10:50:00,141.67,141.82,141.64,141.69,6378.0,122.1271,122.2564,122.1013,122.1444,6378.0
2018-08-17 10:55:00,141.68,141.84,141.66,141.84,5051.0,122.1357,122.2737,122.1185,122.2737,5051.0
2018-08-17 11:00:00,141.81,141.81,141.62,141.66,9411.0,122.2478,122.2478,122.084,122.1185,9411.0
2018-08-17 11:05:00,141.66,141.74,141.66,141.71,1765.0,122.1185,122.1875,122.1185,122.1616,1765.0
2018-08-17 11:10:00,141.71,141.8,141.67,141.78,4812.0,122.1616,122.2392,122.1271,122.2219,4812.0
2018-08-17 11:15:00,141.79,141.93,141.78,141.93,5700.0,122.2306,122.3513,122.2219,122.3513,5700.0
2018-08-17 11:20:00,141.92,141.98,141.87,141.96,4909.0,122.3426,122.3944,122.2995,122.3771,4909.0
2018-08-17 11:25:00,141.95,142.04,141.86,141.86,6049.0,122.3685,122.4461,122.2909,122.2909,6049.0
2018-08-17 11:30:00,141.87,141.92,141.77,141.78,7200.0,122.2995,122.3426,122.2133,122.2219,7200.0
2018-08-17 11:35:00,141.79,141.82,141.7,141.81,4508.0,122.2306,122.2564,122.153,122.2478,4508.0
2018-08-17 11:40:00,141.8,141.95,141.8,141.94,5170.0,122.2392,122.3685,122.2392,122.3599,5170.0
2018-08-17 11:45:00,141.93,141.94,141.82,141.84,7957.0,122.3513,122.3599,122.2564,122.2737,7957.0
2018-08-17 11:50:00,141.87,141.98,141.86,141.97,5377.0,122.2995,122.3944,122.2909,122.3857,5377.0
2018-08-17 11:55:00,141.97,142.0,141.96,142.0,2783.0,122.3857,122.4116,122.3771,122.4116,2783.0
2018-08-17 12:00:00,141.98,142.12,141.96,141.96,8368.0,122.3944,122.515,122.3771,122.3771,8368.0
2018-08-17 12:05:00,141.97,142.07,141.95,142.06,3666.0,122.3857,122.4719,122.3685,122.4633,3666.0
2018-08-17 12:10:00,142.08,142.13,141.99,142.01,12204.0,122.4806,122.5237,122.403,122.4202,12204.0
2018-08-17 12:15:00,142.02,142.06,141.95,142.02,6642.0,122.4288,122.4633,122.3685,122.4288,6642.0
2018-08-17 12:20:00,142.01,142.05,141.94,141.97,5300.0,122.4202,122.4547,122.3599,122.3857,5300.0
2018-08-17 12:25:00,141.97,141.99,141.82,141.84,30722.0,122.3857,122.403,122.2564,122.2737,30722.0
2018-08-17 12:30:00,141.83,141.87,141.77,141.81,30800.0,122.2651,122.2995,122.2133,122.2478,30800.0
2018-08-17 12:35:00,141.8,141.84,141.77,141.84,4697.0,122.2392,122.2737,122.2133,122.2737,4697.0
2018-08-17 12:40:00,141.88,141.93,141.87,141.91,15669.0,122.3082,122.3513,122.2995,122.334,15669.0
2018-08-17 12:45:00,141.94,142.0,141.92,142.0,3776.0,122.3599,122.4116,122.3426,122.4116,3776.0
2018-08-17 12:50:00,142.04,142.13,142.03,142.13,5425.0,122.4461,122.5237,122.4375,122.5237,5425.0
2018-08-17 12:55:00,142.13,142.13,142.04,142.08,8247.0,122.5237,122.5237,122.4461,122.4806,8247.0
2018-08-17 13:00:00,142.1,142.16,142.1,142.16,3375.0,122.4978,122.5495,122.4978,122.5495,3375.0
2018-08-17 13:05:00,142.17,142.25,142.17,142.25,6455.0,122.5582,122.6271,122.5582,122.6271,6455.0
2018-08-17 13:10:00,142.24,142.25,142.21,142.22,3427.0,122.6185,122.6271,122.5926,122.6013,3427.0
2018-08-17 13:15:00,142.22,142.31,142.2,142.26,3300.0,122.6013,122.6788,122.584,122.6357,3300.0
2018-08-17 13:20:00,142.24,142.36,142.24,142.36,1897.0,122.6185,122.7219,122.6185,122.7219,1897.0
2018-08-17 13:25:00,142.37,142.39,142.29,142.29,6499.0,122.7306,122.7478,122.6616,122.6616,6499.0
2018-08-17 13:30:00,142.32,142.43,142.29,142.43,6770.0,122.6875,122.7823,122.6616,122.7823,6770.0
2018-08-17 13:35:00,142.44,142.46,142.4,142.4,7419.0,122.7909,122.8081,122.7564,122.7564,7419.0
2018-08-17 13:40:00,142.43,142.52,142.42,142.48,25039.0,122.7823,122.8599,122.7737,122.8254,25039.0
2018-08-17 13:45:00,142.45,142.5,142.4,142.45,13900.0,122.7995,122.8426,122.7564,122.7995,13900.0
2018-08-17 13:50:00,142.44,142.45,142.37,142.42,6400.0,122.7909,122.7995,122.7306,122.7737,6400.0
2018-08-17 13:55:00,142.46,142.57,142.42,142.53,4900.0,122.8081,122.903,122.7737,122.8685,4900.0
2018-08-17 14:00:00,142.53,142.84,142.52,142.84,11318.0,122.8685,123.1357,122.8599,123.1357,11318.0
2018-08-17 14:05:00,142.83,142.95,142.8,142.8,16404.0,123.1271,123.2306,123.1012,123.1012,16404.0
2018-08-17 14:10:00,142.8,142.8,142.6,142.7,25508.0,123.1012,123.1012,122.9288,123.015,25508.0
2018-08-17 14:15:00,142.73,142.81,142.69,142.79,20200.0,123.0409,123.1099,123.0064,123.0926,20200.0
2018-08-17 14:20:00,142.81,142.87,142.79,142.82,4775.0,123.1099,123.1616,123.0926,123.1185,4775.0
2018-08-17 14:25:00,142.84,142.9,142.79,142.83,4498.0,123.1357,123.1874,123.0926,123.1271,4498.0
2018-08-17 14:30:00,142.86,142.9,142.79,142.8,6100.0,123.153,123.1874,123.0926,123.1012,6100.0
2018-08-17 14:35:00,142.78,142.81,142.56,142.6,24803.0,123.084,123.1099,122.8944,122.9288,24803.0
2018-08-17 14:40:00,142.6,142.64,142.37,142.56,65104.0,122.9288,122.9633,122.7306,122.8944,65104.0
2018-08-17 14:45:00,142.6,142.6,142.44,142.47,8829.0,122.9288,122.9288,122.7909,122.8168,8829.0
2018-08-17 14:50:00,142.47,142.78,142.47,142.78,15586.0,122.8168,123.084,122.8168,123.084,15586.0
2018-08-17 14:55:00,142.79,142.89,142.68,142.78,18329.0,123.0926,123.1788,122.9978,123.084,18329.0
2018-08-17 15:00:00,142.73,142.83,142.72,142.83,6566.0,123.0409,123.1271,123.0323,123.1271,6566.0
2018-08-17 15:05:00,142.83,142.84,142.71,142.71,6565.0,123.1271,123.1357,123.0237,123.0237,6565.0
2018-08-17 15:10:00,142.69,142.74,142.69,142.7,5500.0,123.0064,123.0495,123.0064,123.015,5500.0
2018-08-17 15:15:00,142.7,142.71,142.59,142.68,16132.0,123.015,123.0237,122.9202,122.9978,16132.0
2018-08-17 15:20:00,142.68,142.74,142.63,142.65,17066.0,122.9978,123.0495,122.9547,122.9719,17066.0
2018-08-17 15:25:00,142.64,142.68,142.57,142.61,8720.0,122.9633,122.9978,122.903,122.9375,8720.0
2018-08-17 15:30:00,142.63,142.7,142.59,142.68,33197.0,122.9547,123.015,122.9202,122.9978,33197.0
2018-08-17 15:35:00,142.71,142.81,142.68,142.71,15287.0,123.0237,123.1099,122.9978,123.0237,15287.0
2018-08-17 15:40:00,142.71,142.76,142.66,142.76,18540.0,123.0237,123.0668,122.9806,123.0668,18540.0
2018-08-17 15:45:00,142.73,142.79,142.65,142.65,12130.0,123.0409,123.0926,122.9719,122.9719,12130.0
2018-08-17 15:50:00,142.65,142.92,142.59,142.66,87561.0,122.9719,123.2047,122.9202,122.9806,87561.0
2018-08-17 15:55:00,142.66,142.69,142.52,142.54,141170.0,122.9806,123.0064,122.8599,122.8771,141170.0
2018-08-20 09:30:00,142.82,142.84,142.49,142.84,13237.0,123.1185,123.1357,122.834,123.1357,13237.0
2018-08-20 09:35:00,142.68,142.87,142.6,142.62,5370.0,122.9978,123.1616,122.9288,122.9461,5370.0
2018-08-20 09:40:00,142.71,142.72,142.32,142.32,7866.0,123.0237,123.0323,122.6875,122.6875,7866.0
2018-08-20 09:45:00,142.29,142.35,142.1,142.34,32020.0,122.6616,122.7133,122.4978,122.7047,32020.0
2018-08-20 09:50:00,142.33,142.44,142.15,142.38,12433.0,122.6961,122.7909,122.5409,122.7392,12433.0
2018-08-20 09:55:00,142.41,142.51,142.22,142.44,13935.0,122.765,122.8512,122.6013,122.7909,13935.0
2018-08-20 10:00:00,142.46,142.63,142.44,142.63,3399.0,122.8081,122.9547,122.7909,122.9547,3399.0
2018-08-20 10:05:00,142.59,142.62,142.5,142.55,13935.0,122.9202,122.9461,122.8426,122.8857,13935.0
2018-08-20 10:10:00,142.53,142.65,142.39,142.39,24481.0,122.8685,122.9719,122.7478,122.7478,24481.0
2018-08-20 10:15:00,142.43,142.58,142.33,142.58,7041.0,122.7823,122.9116,122.6961,122.9116,7041.0
2018-08-20 10:20:00,142.52,142.56,142.41,142.5,8472.0,122.8599,122.8944,122.765,122.8426,8472.0
2018-08-20 10:25:00,142.49,142.5,142.32,142.34,9110.0,122.834,122.8426,122.6875,122.7047,9110.0
2018-08-20 10:30:00,142.34,142.63,142.33,142.63,11485.0,122.7047,122.9547,122.6961,122.9547,11485.0
2018-08-20 10:35:00,142.6,142.6,142.35,142.39,6485.0,122.9288,122.9288,122.7133,122.7478,6485.0
2018-08-20 10:40:00,142.34,142.35,142.2,142.26,6541.0,122.7047,122.7133,122.584,122.6357,6541.0
2018-08-20 10:45:00,142.28,142.51,142.24,142.46,24371.0,122.653,122.8512,122.6185,122.8081,24371.0
2018-08-20 10:50:00,142.44,142.44,142.28,142.34,5379.0,122.7909,122.7909,122.653,122.7047,5379.0
2018-08-20 10:55:00,142.29,142.33,142.2,142.3,4200.0,122.6616,122.6961,122.584,122.6702,4200.0
2018-08-20 11:00:00,142.3,142.41,142.19,142.37,15034.0,122.6702,122.765,122.5754,122.7306,15034.0
2018-08-20 11:05:00,142.39,142.54,142.36,142.5,6766.0,122.7478,122.8771,122.7219,122.8426,6766.0
2018-08-20 11:10:00,142.47,142.52,142.38,142.43,5248.0,122.8168,122.8599,122.7392,122.7823,5248.0
2018-08-20 11:15:00,142.46,142.49,142.42,142.49,25662.0,122.8081,122.834,122.7737,122.834,25662.0
2018-08-20 11:20:00,142.47,142.48,142.4,142.4,5535.0,122.8168,122.8254,122.7564,122.7564,5535.0
2018-08-20 11:25:00,142.41,142.41,142.36,142.4,4185.0,122.765,122.765,122.7219,122.7564,4185.0
2018-08-20 11:30:00,142.38,142.5,142.38,142.49,7000.0,122.7392,122.8426,122.7392,122.834,7000.0
2018-08-20 11:35:00,142.52,142.52,142.45,142.49,23207.0,122.8599,122.8599,122.7995,122.834,23207.0
2018-08-20 11:40:00,142.49,142.5,142.37,142.37,5088.0,122.834,122.8426,122.7306,122.7306,5088.0
2018-08-20 11:45:00,142.37,142.54,142.37,142.52,11615.0,122.7306,122.8771,122.7306,122.8599,11615.0
2018-08-20 11:50:00,142.52,142.55,142.45,142.46,37420.0,122.8599,122.8857,122.7995,122.8081,37420.0
2018-08-20 11:55:00,142.48,142.48,142.28,142.28,8988.0,122.8254,122.8254,122.653,122.653,8988.0
2018-08-20 12:00:00,142.33,142.45,142.3,142.41,5552.0,122.6961,122.7995,122.6702,122.765,5552.0
2018-08-20 12:05:00,142.4,142.41,142.3,142.37,4400.0,122.7564,122.765,122.6702,122.7306,4400.0
2018-08-20 12:10:00,142.38,142.41,142.33,142.4,7043.0,122.7392,122.765,122.6961,122.7564,7043.0
2018-08-20 12:15:00,142.38,142.4,142.33,142.36,7215.0,122.7392,122.7564,122.6961,122.7219,7215.0
2018-08-20 12:20:00,142.36,142.38,142.34,142.37,2725.0,122.7219,122.7392,122.7047,122.7306,2725.0
2018-08-20 12:25:00,142.38,142.49,142.38,142.49,5300.0,122.7392,122.834,122.7392,122.834,5300.0
2018-08-20 12:30:00,142.5,142.61,142.5,142.58,5970.0,122.8426,122.9375,122.8426,122.9116,5970.0
2018-08-20 12:35:00,142.61,142.64,142.49,142.53,25470.0,122.9375,122.9633,122.834,122.8685,25470.0
2018-08-20 12:40:00,142.54,142.55,142.48,142.49,21928.0,122.8771,122.8857,122.8254,122.834,21928.0
2018-08-20 12:45:00,142.48,142.54,142.47,142.51,9743.0,122.8254,122.8771,122.8168,122.8512,9743.0
2018-08-20 12:50:00,142.5,142.53,142.47,142.5,23409.0,122.8426,122.8685,122.8168,122.8426,23409.0
2018-08-20 12:55:00,142.5,142.55,142.49,142.5,9256.0,122.8426,122.8857,122.834,122.8426,9256.0
2018-08-20 13:00:00,142.51,142.53,142.44,142.46,4200.0,122.8512,122.8685,122.7909,122.8081,4200.0
2018-08-20 13:05:00,142.46,142.65,142.44,142.56,42229.0,122.8081,122.9719,122.7909,122.8944,42229.0
2018-08-20 13:10:00,142.56,142.61,142.52,142.53,4100.0,122.8944,122.9375,122.8599,122.8685,4100.0
2018-08-20 13:15:00,142.54,142.56,142.53,142.53,4105.0,122.8771,122.8944,122.8685,122.8685,4105.0
2018-08-20 13:20:00,142.56,142.6,142.55,142.58,28309.0,122.8944,122.9288,122.8857,122.9116,28309.0
2018-08-20 13:25:00,142.58,142.63,142.55,142.55,5596.0,122.9116,122.9547,122.8857,122.8857,5596.0
2018-08-20 13:30:00,142.56,142.56,142.5,142.53,21081.0,122.8944,122.8944,122.8426,122.8685,21081.0
2018-08-20 13:35:00,142.54,142.58,142.48,142.49,8559.0,122.8771,122.9116,122.8254,122.834,8559.0
2018-08-20 13:40:00,142.49,142.52,142.43,142.48,76730.0,122.834,122.8599,122.7823,122.8254,76730.0
2018-08-20 13:45:00,142.5,142.57,142.48,142.54,7870.0,122.8426,122.903,122.8254,122.8771,7870.0
2018-08-20 13:50:00,142.52,142.57,142.5,142.53,19022.0,122.8599,122.903,122.8426,122.8685,19022.0
2018-08-20 13:55:00,142.51,142.53,142.47,142.52,11972.0,122.8512,122.8685,122.8168,122.8599,11972.0
2018-08-20 14:00:00,142.52,142.56,142.48,142.48,9605.0,122.8599,122.8944,122.8254,122.8254,9605.0
2018-08-20 14:05:00,142.51,142.54,142.51,142.51,5717.0,122.8512,122.8771,122.8512,122.8512,5717.0
2018-08-20 14:10:00,142.51,142.54,142.46,142.54,4231.0,122.8512,122.8771,122.8081,122.8771,4231.0
2018-08-20 14:15:00,142.52,142.54,142.49,142.51,6217.0,122.8599,122.8771,122.834,122.8512,6217.0
2018-08-20 14:20:00,142.52,142.54,142.49,142.51,5406.0,122.8599,122.8771,122.834,122.8512,5406.0
2018-08-20 14:25:00,142.51,142.51,142.48,142.5,5133.0,122.8512,122.8512,122.8254,122.8426,5133.0
2018-08-20 14:30:00,142.52,142.52,142.45,142.45,5667.0,122.8599,122.8599,122.7995,122.7995,5667.0
2018-08-20 14:35:00,142.43,142.46,142.38,142.38,6455.0,122.7823,122.8081,122.7392,122.7392,6455.0
2018-08-20 14:40:00,142.38,142.46,142.35,142.46,5135.0,122.7392,122.8081,122.7133,122.8081,5135.0
2018-08-20 14:45:00,142.45,142.47,142.4,142.44,6514.0,122.7995,122.8168,122.7564,122.7909,6514.0
2018-08-20 14:50:00,142.45,142.45,142.4,142.42,3140.0,122.7995,122.7995,122.7564,122.7737,3140.0
2018-08-20 14:55:00,142.44,142.46,142.4,142.41,5859.0,122.7909,122.8081,122.7564,122.765,5859.0
2018-08-20 15:00:00,142.42,142.42,142.24,142.36,35719.0,122.7737,122.7737,122.6185,122.7219,35719.0
2018-08-20 15:05:00,142.39,142.42,142.31,142.33,6406.0,122.7478,122.7737,122.6788,122.6961,6406.0
2018-08-20 15:10:00,142.34,142.35,142.3,142.31,8775.0,122.7047,122.7133,122.6702,122.6788,8775.0
2018-08-20 15:15:00,142.31,142.42,142.31,142.4,6350.0,122.6788,122.7737,122.6788,122.7564,6350.0
2018-08-20 15:20:00,142.41,142.45,142.38,142.4,9219.0,122.765,122.7995,122.7392,122.7564,9219.0
2018-08-20 15:25:00,142.4,142.4,142.33,142.33,10557.0,122.7564,122.7564,122.6961,122.6961,10557.0
2018-08-20 15:30:00,142.32,142.36,142.31,142.34,6473.0,122.6875,122.7219,122.6788,122.7047,6473.0
2018-08-20 15:35:00,142.34,142.36,142.33,142.34,6989.0,122.7047,122.7219,122.6961,122.7047,6989.0
2018-08-20 15:40:00,142.33,142.35,142.27,142.28,27317.0,122.6961,122.7133,122.6444,122.653,27317.0
2018-08-20 15:45:00,142.27,142.29,142.24,142.25,28375.0,122.6444,122.6616,122.6185,122.6271,28375.0
2018-08-20 15:50:00,142.24,142.37,142.2,142.21,75972.0,122.6185,122.7306,122.584,122.5926,75972.0
2018-08-20 15:55:00,142.2,142.24,142.1,142.17,74670.0,122.584,122.6185,122.4978,122.5582,74670.0
2018-08-21 09:30:00,142.85,142.98,142.63,142.81,25509.0,123.1443,123.2564,122.9547,123.1099,25509.0
2018-08-21 09:35:00,142.91,143.28,142.85,143.22,11646.0,123.1961,123.515,123.1443,123.4633,11646.0
2018-08-21 09:40:00,143.2,143.33,143.14,143.25,5490.0,123.4461,123.5581,123.3943,123.4892,5490.0
2018-08-21 09:45:00,143.37,143.41,143.25,143.3,11243.0,123.5926,123.6271,123.4892,123.5323,11243.0
2018-08-21 09:50:00,143.35,143.37,143.26,143.26,18146.0,123.5754,123.5926,123.4978,123.4978,18146.0
2018-08-21 09:55:00,143.31,143.38,143.2,143.3,37278.0,123.5409,123.6012,123.4461,123.5323,37278.0
2018-08-21 10:00:00,143.28,143.36,143.2,143.33,40585.0,123.515,123.584,123.4461,123.5581,40585.0
2018-08-21 10:05:00,143.31,143.33,143.24,143.28,9914.0,123.5409,123.5581,123.4805,123.515,9914.0
2018-08-21 10:10:00,143.32,143.34,143.17,143.17,11467.0,123.5495,123.5668,123.4202,123.4202,11467.0
2018-08-21 10:15:00,143.22,143.23,142.98,142.98,7561.0,123.4633,123.4719,123.2564,123.2564,7561.0
2018-08-21 10:20:00,142.98,143.06,142.91,142.91,8662.0,123.2564,123.3254,123.1961,123.1961,8662.0
2018-08-21 10:25:00,142.93,143.23,142.93,143.17,10053.0,123.2133,123.4719,123.2133,123.4202,10053.0
2018-08-21 10:30:00,143.15,143.18,143.09,143.18,4300.0,123.403,123.4288,123.3512,123.4288,4300.0
2018-08-21 10:35:00,143.19,143.29,143.18,143.22,9584.0,123.4374,123.5237,123.4288,123.4633,9584.0
2018-08-21 10:40:00,143.18,143.2,143.1,143.18,5087.0,123.4288,123.4461,123.3599,123.4288,5087.0
2018-08-21 10:45:00,143.18,143.18,143.04,143.04,3400.0,123.4288,123.4288,123.3081,123.3081,3400.0
2018-08-21 10:50:00,143.05,143.11,143.05,143.11,5261.0,123.3168,123.3685,123.3168,123.3685,5261.0
2018-08-21 10:55:00,143.08,143.09,143.01,143.08,6000.0,123.3426,123.3512,123.2823,123.3426,6000.0
2018-08-21 11:00:00,143.09,143.17,143.07,143.12,8341.0,123.3512,123.4202,123.334,123.3771,8341.0
2018-08-21 11:05:00,143.12,143.31,143.1,143.17,30103.0,123.3771,123.5409,123.3599,123.4202,30103.0
2018-08-21 11:10:00,143.15,143.2,143.12,143.2,4454.0,123.403,123.4461,123.3771,123.4461,4454.0
2018-08-21 11:15:00,143.17,143.18,143.01,143.05,13526.0,123.4202,123.4288,123.2823,123.3168,13526.0
2018-08-21 11:20:00,143.02,143.03,142.88,143.0,6281.0,123.2909,123.2995,123.1702,123.2737,6281.0
2018-08-21 11:25:00,142.98,143.0,142.85,143.0,47247.0,123.2564,123.2737,123.1443,123.2737,47247.0
2018-08-21 11:30:00,143.02,143.24,143.02,143.24,6109.0,123.2909,123.4805,123.2909,123.4805,6109.0
2018-08-21 11:35:00,143.22,143.28,143.19,143.2,8916.0,123.4633,123.515,123.4374,123.4461,8916.0
2018-08-21 11:40:00,143.2,143.21,143.15,143.18,4110.0,123.4461,123.4547,123.403,123.4288,4110.0
2018-08-21 11:45:00,143.2,143.22,143.16,143.22,6059.0,123.4461,123.4633,123.4116,123.4633,6059.0
2018-08-21 11:50:00,143.24,143.29,143.13,143.23,22810.0,123.4805,123.5237,123.3857,123.4719,22810.0
2018-08-21 11:55:00,143.24,143.49,143.16,143.44,11862.0,123.4805,123.6961,123.4116,123.653,11862.0
2018-08-21 12:00:00,143.4,143.49,143.36,143.37,6040.0,123.6185,123.6961,123.584,123.5926,6040.0
2018-08-21 12:05:00,143.37,143.41,143.32,143.34,4809.0,123.5926,123.6271,123.5495,123.5668,4809.0
2018-08-21 12:10:00,143.32,143.37,143.3,143.31,2503.0,123.5495,123.5926,123.5323,123.5409,2503.0
2018-08-21 12:15:00,143.31,143.34,143.3,143.32,1682.0,123.5409,123.5668,123.5323,123.5495,1682.0
2018-08-21 12:20:00,143.32,143.32,143.25,143.27,4250.0,123.5495,123.5495,123.4892,123.5064,4250.0
2018-08-21 12:25:00,143.28,143.35,143.26,143.31,7660.0,123.515,123.5754,123.4978,123.5409,7660.0
2018-08-21 12:30:00,143.34,143.39,143.33,143.33,2613.0,123.5668,123.6099,123.5581,123.5581,2613.0
2018-08-21 12:35:00,143.33,143.36,143.27,143.33,12167.0,123.5581,123.584,123.5064,123.5581,12167.0
2018-08-21 12:40:00,143.34,143.35,143.29,143.33,2832.0,123.5668,123.5754,123.5237,123.5581,2832.0
2018-08-21 12:45:00,143.36,143.4,143.34,143.37,2600.0,123.584,123.6185,123.5668,123.5926,2600.0
2018-08-21 12:50:00,143.38,143.4,143.33,143.35,7459.0,123.6012,123.6185,123.5581,123.5754,7459.0
2018-08-21 12:55:00,143.39,143.42,143.33,143.41,18013.0,123.6099,123.6357,123.5581,123.6271,18013.0
2018-08-21 13:00:00,143.4,143.42,143.33,143.36,11433.0,123.6185,123.6357,123.5581,123.584,11433.0
2018-08-21 13:05:00,143.35,143.36,143.27,143.31,6068.0,123.5754,123.584,123.5064,123.5409,6068.0
2018-08-21 13:10:00,143.29,143.4,143.28,143.39,8846.0,123.5237,123.6185,123.515,123.6099,8846.0
2018-08-21 13:15:00,143.37,143.38,143.33,143.38,3609.0,123.5926,123.6012,123.5581,123.6012,3609.0
2018-08-21 13:20:00,143.35,143.38,143.29,143.29,4429.0,123.5754,123.6012,123.5237,123.5237,4429.0
2018-08-21 13:25:00,143.29,143.33,143.25,143.26,5604.0,123.5237,123.5581,123.4892,123.4978,5604.0
2018-08-21 13:30:00,143.25,143.32,143.25,143.29,6507.0,123.4892,123.5495,123.4892,123.5237,6507.0
2018-08-21 13:35:00,143.29,143.3,143.21,143.21,3557.0,123.5237,123.5323,123.4547,123.4547,3557.0
2018-08-21 13:40:00,143.21,143.21,143.16,143.18,2767.0,123.4547,123.4547,123.4116,123.4288,2767.0
2018-08-21 13:45:00,143.16,143.16,143.05,143.05,7829.0,123.4116,123.4116,123.3168,123.3168,7829.0
2018-08-21 13:50:00,143.03,143.05,142.9,142.92,7675.0,123.2995,123.3168,123.1874,123.2047,7675.0
2018-08-21 13:55:00,142.94,142.96,142.92,142.94,4471.0,123.2219,123.2392,123.2047,123.2219,4471.0
2018-08-21 14:00:00,142.94,142.96,142.89,142.95,7709.0,123.2219,123.2392,123.1788,123.2306,7709.0
2018-08-21 14:05:00,142.94,142.99,142.9,142.98,6446.0,123.2219,123.265,123.1874,123.2564,6446.0
2018-08-21 14:10:00,142.99,143.04,142.98,142.99,9424.0,123.265,123.3081,123.2564,123.265,9424.0
2018-08-21 14:15:00,142.99,143.09,142.97,143.02,11468.0,123.265,123.3512,123.2478,123.2909,11468.0
2018-08-21 14:20:00,143.02,143.04,142.98,143.04,5841.0,123.2909,123.3081,123.2564,123.3081,5841.0
2018-08-21 14:25:00,143.04,143.04,142.98,143.0,6718.0,123.3081,123.3081,123.2564,123.2737,6718.0
2018-08-21 14:30:00,142.99,142.99,142.86,142.95,9057.0,123.265,123.265,123.153,123.2306,9057.0
2018-08-21 14:35:00,142.96,142.97,142.89,142.91,7949.0,123.2392,123.2478,123.1788,123.1961,7949.0
2018-08-21 14:40:00,142.9,142.95,142.88,142.91,7813.0,123.1874,123.2306,123.1702,123.1961,7813.0
2018-08-21 14:45:00,142.92,142.94,142.82,142.82,8510.0,123.2047,123.2219,123.1185,123.1185,8510.0
2018-08-21 14:50:00,142.85,142.87,142.76,142.83,41272.0,123.1443,123.1616,123.0668,123.1271,41272.0
2018-08-21 14:55:00,142.84,142.93,142.81,142.91,18281.0,123.1357,123.2133,123.1099,123.1961,18281.0
2018-08-21 15:00:00,142.93,142.98,142.85,142.95,15253.0,123.2133,123.2564,123.1443,123.2306,15253.0
2018-08-21 15:05:00,142.93,142.99,142.91,142.97,4923.0,123.2133,123.265,123.1961,123.2478,4923.0
2018-08-21 15:10:00,142.97,143.02,142.95,142.95,5661.0,123.2478,123.2909,123.2306,123.2306,5661.0
2018-08-21 15:15:00,142.95,143.03,142.93,142.97,4565.0,123.2306,123.2995,123.2133,123.2478,4565.0
2018-08-21 15:20:00,142.97,143.05,142.94,143.01,7635.0,123.2478,123.3168,123.2219,123.2823,7635.0
2018-08-21 15:25:00,143.02,143.12,143.01,143.03,32826.0,123.2909,123.3771,123.2823,123.2995,32826.0
2018-08-21 15:30:00,143.03,143.03,142.95,143.01,14024.0,123.2995,123.2995,123.2306,123.2823,14024.0
2018-08-21 15:35:00,143.0,143.05,142.97,142.99,7594.0,123.2737,123.3168,123.2478,123.265,7594.0
2018-08-21 15:40:00,143.01,143.05,142.94,143.0,25688.0,123.2823,123.3168,123.2219,123.2737,25688.0
2018-08-21 15:45:00,142.99,143.1,142.94,143.02,32900.0,123.265,123.3599,123.2219,123.2909,32900.0
2018-08-21 15:50:00,143.02,143.13,142.95,143.06,37756.0,123.2909,123.3857,123.2306,123.3254,37756.0
2018-08-21 15:55:00,143.05,143.2,143.02,143.03,89156.0,123.3168,123.4461,123.2909,123.2995,89156.0
2018-08-22 09:30:00,142.73,143.02,142.32,142.34,16847.0,123.0409,123.2909,122.6875,122.7047,16847.0
2018-08-22 09:35:00,142.36,142.91,142.36,142.91,15204.0,122.7219,123.1961,122.7219,123.1961,15204.0
2018-08-22 09:40:00,142.84,142.97,142.79,142.85,3313.0,123.1357,123.2478,123.0926,123.1443,3313.0
2018-08-22 09:45:00,142.88,142.96,142.73,142.76,24142.0,123.1702,123.2392,123.0409,123.0668,24142.0
2018-08-22 09:50:00,142.74,142.91,142.74,142.78,4229.0,123.0495,123.1961,123.0495,123.084,4229.0
2018-08-22 09:55:00,142.85,142.88,142.61,142.63,6122.0,123.1443,123.1702,122.9375,122.9547,6122.0
2018-08-22 10:00:00,142.64,142.68,142.51,142.57,4360.0,122.9633,122.9978,122.8512,122.903,4360.0
2018-08-22 10:05:00,142.52,142.56,142.37,142.46,4621.0,122.8599,122.8944,122.7306,122.8081,4621.0
2018-08-22 10:10:00,142.46,142.74,142.46,142.63,28306.0,122.8081,123.0495,122.8081,122.9547,28306.0
2018-08-22 10:15:00,142.68,142.82,142.66,142.82,2204.0,122.9978,123.1185,122.9806,123.1185,2204.0
2018-08-22 10:20:00,142.82,142.83,142.68,142.69,2590.0,123.1185,123.1271,122.9978,123.0064,2590.0
2018-08-22 10:25:00,142.65,142.73,142.59,142.59,2655.0,122.9719,123.0409,122.9202,122.9202,2655.0
2018-08-22 10:30:00,142.63,142.71,142.63,142.68,2660.0,122.9547,123.0237,122.9547,122.9978,2660.0
2018-08-22 10:35:00,142.71,142.84,142.71,142.79,4794.0,123.0237,123.1357,123.0237,123.0926,4794.0
2018-08-22 10:40:00,142.77,142.8,142.68,142.75,38503.0,123.0754,123.1012,122.9978,123.0581,38503.0
2018-08-22 10:45:00,142.75,143.02,142.74,143.02,6096.0,123.0581,123.2909,123.0495,123.2909,6096.0
2018-08-22 10:50:00,143.03,143.14,143.0,143.1,4989.0,123.2995,123.3943,123.2737,123.3599,4989.0
2018-08-22 10:55:00,143.1,143.16,143.05,143.08,5465.0,123.3599,123.4116,123.3168,123.3426,5465.0
2018-08-22 11:00:00,143.07,143.27,143.06,143.27,4010.0,123.334,123.5064,123.3254,123.5064,4010.0
2018-08-22 11:05:00,143.28,143.32,143.23,143.28,11272.0,123.515,123.5495,123.4719,123.515,11272.0
2018-08-22 11:10:00,143.28,143.29,143.15,143.2,6120.0,123.515,123.5237,123.403,123.4461,6120.0
2018-08-22 11:15:00,143.18,143.34,143.14,143.26,21166.0,123.4288,123.5668,123.3943,123.4978,21166.0
2018-08-22 11:20:00,143.26,143.35,143.21,143.35,6300.0,123.4978,123.5754,123.4547,123.5754,6300.0
2018-08-22 11:25:00,143.37,143.53,143.35,143.53,3596.0,123.5926,123.7305,123.5754,123.7305,3596.0
2018-08-22 11:30:00,143.52,143.62,143.51,143.61,19744.0,123.7219,123.8081,123.7133,123.7995,19744.0
2018-08-22 11:35:00,143.61,143.61,143.39,143.51,20734.0,123.7995,123.7995,123.6099,123.7133,20734.0
2018-08-22 11:40:00,143.44,143.51,143.42,143.46,3322.0,123.653,123.7133,123.6357,123.6702,3322.0
2018-08-22 11:45:00,143.46,143.55,143.43,143.44,7245.0,123.6702,123.7478,123.6443,123.653,7245.0
2018-08-22 11:50:00,143.48,143.52,143.39,143.42,8225.0,123.6874,123.7219,123.6099,123.6357,8225.0
2018-08-22 11:55:00,143.45,143.47,143.44,143.46,1100.0,123.6616,123.6788,123.653,123.6702,1100.0
2018-08-22 12:00:00,143.45,143.53,143.42,143.44,4773.0,123.6616,123.7305,123.6357,123.653,4773.0
2018-08-22 12:05:00,143.38,143.38,143.25,143.29,3600.0,123.6012,123.6012,123.4892,123.5237,3600.0
2018-08-22 12:10:00,143.28,143.29,143.21,143.24,3330.0,123.515,123.5237,123.4547,123.4805,3330.0
2018-08-22 12:15:00,143.25,143.27,143.19,143.21,1500.0,123.4892,123.5064,123.4374,123.4547,1500.0
2018-08-22 12:20:00,143.22,143.27,143.21,143.24,3906.0,123.4633,123.5064,123.4547,123.4805,3906.0
2018-08-22 12:25:00,143.23,143.29,143.23,143.25,22939.0,123.4719,123.5237,123.4719,123.4892,22939.0
2018-08-22 12:30:00,143.26,143.33,143.25,143.27,18600.0,123.4978,123.5581,123.4892,123.5064,18600.0
2018-08-22 12:35:00,143.28,143.34,143.27,143.31,25042.0,123.515,123.5668,123.5064,123.5409,25042.0
2018-08-22 12:40:00,143.31,143.45,143.31,143.45,2850.0,123.5409,123.6616,123.5409,123.6616,2850.0
2018-08-22 12:45:00,143.43,143.53,143.43,143.51,5871.0,123.6443,123.7305,123.6443,123.7133,5871.0
2018-08-22 12:50:00,143.51,143.51,143.44,143.47,3170.0,123.7133,123.7133,123.653,123.6788,3170.0
2018-08-22 12:55:00,143.44,143.45,143.32,143.35,4918.0,123.653,123.6616,123.5495,123.5754,4918.0
2018-08-22 13:00:00,143.33,143.37,143.3,143.31,2580.0,123.5581,123.5926,123.5323,123.5409,2580.0
2018-08-22 13:05:00,143.3,143.31,143.24,143.24,6217.0,123.5323,123.5409,123.4805,123.4805,6217.0
2018-08-22 13:10:00,143.24,143.25,143.18,143.18,2576.0,123.4805,123.4892,123.4288,123.4288,2576.0
2018-08-22 13:15:00,143.19,143.23,143.17,143.22,2818.0,123.4374,123.4719,123.4202,123.4633,2818.0
2018-08-22 13:20:00,143.25,143.32,143.24,143.32,20899.0,123.4892,123.5495,123.4805,123.5495,20899.0
2018-08-22 13:25:00,143.3,143.31,143.23,143.23,4063.0,123.5323,123.5409,123.4719,123.4719,4063.0
2018-08-22 13:30:00,143.23,143.37,143.23,143.35,4825.0,123.4719,123.5926,123.4719,123.5754,4825.0
2018-08-22 13:35:00,143.36,143.37,143.3,143.31,2132.0,123.584,123.5926,123.5323,123.5409,2132.0
2018-08-22 13:40:00,143.33,143.33,143.29,143.3,1332.0,123.5581,123.5581,123.5237,123.5323,1332.0
2018-08-22 13:45:00,143.31,143.31,143.26,143.3,2300.0,123.5409,123.5409,123.4978,123.5323,2300.0
2018-08-22 13:50:00,143.31,143.32,143.28,143.29,2010.0,123.5409,123.5495,123.515,123.5237,2010.0
2018-08-22 13:55:00,143.27,143.34,143.27,143.32,3610.0,123.5064,123.5668,123.5064,123.5495,3610.0
2018-08-22 14:00:00,143.33,143.52,143.3,143.52,6216.0,123.5581,123.7219,123.5323,123.7219,6216.0
2018-08-22 14:05:00,143.47,143.51,143.43,143.44,2520.0,123.6788,123.7133,123.6443,123.653,2520.0
2018-08-22 14:10:00,143.43,143.51,143.41,143.49,7212.0,123.6443,123.7133,123.6271,123.6961,7212.0
2018-08-22 14:15:00,143.49,143.5,143.39,143.44,7885.0,123.6961,123.7047,123.6099,123.653,7885.0
2018-08-22 14:20:00,143.41,143.46,143.39,143.4,3903.0,123.6271,123.6702,123.6099,123.6185,3903.0
2018-08-22 14:25:00,143.4,143.43,143.35,143.43,2137.0,123.6185,123.6443,123.5754,123.6443,2137.0
2018-08-22 14:30:00,143.44,143.44,143.34,143.42,3113.0,123.653,123.653,123.5668,123.6357,3113.0
2018-08-22 14:35:00,143.4,143.41,143.36,143.37,10079.0,123.6185,123.6271,123.584,123.5926,10079.0
2018-08-22 14:40:00,143.35,143.42,143.35,143.38,8279.0,123.5754,123.6357,123.5754,123.6012,8279.0
2018-08-22 14:45:00,143.41,143.41,143.3,143.31,4337.0,123.6271,123.6271,123.5323,123.5409,4337.0
2018-08-22 14:50:00,143.33,143.34,143.3,143.32,3133.0,123.5581,123.5668,123.5323,123.5495,3133.0
2018-08-22 14:55:00,143.31,143.35,143.27,143.35,16561.0,123.5409,123.5754,123.5064,123.5754,16561.0
2018-08-22 15:00:00,143.34,143.4,143.3,143.36,6267.0,123.5668,123.6185,123.5323,123.584,6267.0
2018-08-22 15:05:00,143.35,143.37,143.28,143.34,21950.0,123.5754,123.5926,123.515,123.5668,21950.0
2018-08-22 15:10:00,143.38,143.4,143.32,143.32,4542.0,123.6012,123.6185,123.5495,123.5495,4542.0
2018-08-22 15:15:00,143.32,143.32,143.24,143.25,4197.0,123.5495,123.5495,123.4805,123.4892,4197.0
2018-08-22 15:20:00,143.26,143.27,143.21,143.26,6303.0,123.4978,123.5064,123.4547,123.4978,6303.0
2018-08-22 15:25:00,143.26,143.28,143.24,143.28,5557.0,123.4978,123.515,123.4805,123.515,5557.0
2018-08-22 15:30:00,143.29,143.33,143.27,143.31,5388.0,123.5237,123.5581,123.5064,123.5409,5388.0
2018-08-22 15:35:00,143.32,143.38,143.32,143.37,4395.0,123.5495,123.6012,123.5495,123.5926,4395.0
2018-08-22 15:40:00,143.36,143.36,143.31,143.34,6366.0,123.584,123.584,123.5409,123.5668,6366.0
2018-08-22 15:45:00,143.32,143.38,143.29,143.34,17639.0,123.5495,123.6012,123.5237,123.5668,17639.0
2018-08-22 15:50:00,143.35,143.47,143.29,143.37,29742.0,123.5754,123.6788,123.5237,123.5926,29742.0
2018-08-22 15:55:00,143.38,143.41,143.3,143.3,34694.0,123.6012,123.6271,123.5323,123.5323,34694.0
2018-08-23 09:30:00,143.13,143.22,142.82,143.13,19878.0,123.3857,123.4633,123.1185,123.3857,19878.0
2018-08-23 09:35:00,143.27,143.39,143.25,143.39,3748.0,123.5064,123.6099,123.4892,123.6099,3748.0
2018-08-23 09:40:00,143.49,143.5,143.48,143.48,2367.0,123.6961,123.7047,123.6874,123.6874,2367.0
2018-08-23 09:45:00,143.62,143.8,143.59,143.66,6710.0,123.8081,123.9633,123.7823,123.8426,6710.0
2018-08-23 09:50:00,143.65,143.69,143.46,143.53,3026.0,123.834,123.8685,123.6702,123.7305,3026.0
2018-08-23 09:55:00,143.55,143.6,143.47,143.52,1401.0,123.7478,123.7909,123.6788,123.7219,1401.0
2018-08-23 10:00:00,143.56,143.6,143.44,143.44,4858.0,123.7564,123.7909,123.653,123.653,4858.0
2018-08-23 10:05:00,143.44,143.54,143.44,143.47,2547.0,123.653,123.7392,123.653,123.6788,2547.0
2018-08-23 10:10:00,143.47,143.7,143.47,143.59,5340.0,123.6788,123.8771,123.6788,123.7823,5340.0
2018-08-23 10:15:00,143.59,143.64,143.47,143.54,27129.0,123.7823,123.8254,123.6788,123.7392,27129.0
2018-08-23 10:20:00,143.52,143.64,143.52,143.62,12041.0,123.7219,123.8254,123.7219,123.8081,12041.0
2018-08-23 10:25:00,143.54,143.79,143.54,143.79,2778.0,123.7392,123.9547,123.7392,123.9547,2778.0
2018-08-23 10:30:00,143.85,143.93,143.8,143.83,2974.0,124.0064,124.0754,123.9633,123.9892,2974.0
2018-08-23 10:35:00,143.85,143.88,143.79,143.8,1622.0,124.0064,124.0323,123.9547,123.9633,1622.0
2018-08-23 10:40:00,143.83,143.83,143.77,143.83,507.0,123.9892,123.9892,123.9374,123.9892,507.0
2018-08-23 10:45:00,143.8,143.81,143.72,143.79,3420.0,123.9633,123.9719,123.8943,123.9547,3420.0
2018-08-23 10:50:00,143.79,143.79,143.71,143.73,1381.0,123.9547,123.9547,123.8857,123.903,1381.0
2018-08-23 10:55:00,143.73,143.74,143.66,143.68,3543.0,123.903,123.9116,123.8426,123.8599,3543.0
2018-08-23 11:00:00,143.66,143.72,143.62,143.72,2196.0,123.8426,123.8943,123.8081,123.8943,2196.0
2018-08-23 11:05:00,143.67,143.69,143.55,143.62,6263.0,123.8512,123.8685,123.7478,123.8081,6263.0
2018-08-23 11:10:00,143.61,143.67,143.6,143.6,2725.0,123.7995,123.8512,123.7909,123.7909,2725.0
2018-08-23 11:15:00,143.62,143.65,143.46,143.46,3262.0,123.8081,123.834,123.6702,123.6702,3262.0
2018-08-23 11:20:00,143.36,143.51,143.36,143.48,2043.0,123.584,123.7133,123.584,123.6874,2043.0
2018-08-23 11:25:00,143.47,143.53,143.4,143.42,3853.0,123.6788,123.7305,123.6185,123.6357,3853.0
2018-08-23 11:30:00,143.4,143.5,143.39,143.42,1880.0,123.6185,123.7047,123.6099,123.6357,1880.0
2018-08-23 11:35:00,143.46,143.51,143.38,143.4,5827.0,123.6702,123.7133,123.6012,123.6185,5827.0
2018-08-23 11:40:00,143.37,143.48,143.34,143.42,2335.0,123.5926,123.6874,123.5668,123.6357,2335.0
2018-08-23 11:45:00,143.41,143.5,143.39,143.43,1935.0,123.6271,123.7047,123.6099,123.6443,1935.0
2018-08-23 11:50:00,143.43,143.54,143.43,143.51,2563.0,123.6443,123.7392,123.6443,123.7133,2563.0
2018-08-23 11:55:00,143.53,143.73,143.51,143.66,31775.0,123.7305,123.903,123.7133,123.8426,31775.0
2018-08-23 12:00:00,143.7,143.7,143.57,143.61,4467.0,123.8771,123.8771,123.765,123.7995,4467.0
2018-08-23 12:05:00,143.58,143.59,143.44,143.44,2137.0,123.7736,123.7823,123.653,123.653,2137.0
2018-08-23 12:10:00,143.45,143.53,143.42,143.46,3739.0,123.6616,123.7305,123.6357,123.6702,3739.0
2018-08-23 12:15:00,143.46,143.75,143.42,143.75,64862.0,123.6702,123.9202,123.6357,123.9202,64862.0
2018-08-23 12:20:00,143.7,143.75,143.62,143.66,6500.0,123.8771,123.9202,123.8081,123.8426,6500.0
2018-08-23 12:25:00,143.62,143.69,143.61,143.69,1687.0,123.8081,123.8685,123.7995,123.8685,1687.0
2018-08-23 12:30:00,143.68,143.68,143.65,143.65,900.0,123.8599,123.8599,123.834,123.834,900.0
2018-08-23 12:35:00,143.69,143.72,143.64,143.69,1600.0,123.8685,123.8943,123.8254,123.8685,1600.0
2018-08-23 12:40:00,143.7,143.77,143.7,143.77,2524.0,123.8771,123.9374,123.8771,123.9374,2524.0
2018-08-23 12:45:00,143.75,143.75,143.61,143.63,11575.0,123.9202,123.9202,123.7995,123.8167,11575.0
2018-08-23 12:50:00,143.64,143.64,143.57,143.59,4257.0,123.8254,123.8254,123.765,123.7823,4257.0
2018-08-23 12:55:00,143.56,143.61,143.52,143.55,33310.0,123.7564,123.7995,123.7219,123.7478,33310.0
2018-08-23 13:00:00,143.56,143.56,143.51,143.56,8100.0,123.7564,123.7564,123.7133,123.7564,8100.0
2018-08-23 13:05:00,143.53,143.56,143.52,143.55,9927.0,123.7305,123.7564,123.7219,123.7478,9927.0
2018-08-23 13:10:00,143.53,143.54,143.48,143.49,4540.0,123.7305,123.7392,123.6874,123.6961,4540.0
2018-08-23 13:15:00,143.48,143.53,143.47,143.53,1910.0,123.6874,123.7305,123.6788,123.7305,1910.0
2018-08-23 13:20:00,143.54,143.66,143.53,143.57,62582.0,123.7392,123.8426,123.7305,123.765,62582.0
2018-08-23 13:25:00,143.59,143.61,143.57,143.57,11282.0,123.7823,123.7995,123.765,123.765,11282.0
2018-08-23 13:30:00,143.57,143.58,143.47,143.52,4400.0,123.765,123.7736,123.6788,123.7219,4400.0
2018-08-23 13:35:00,143.52,143.52,143.49,143.5,4589.0,123.7219,123.7219,123.6961,123.7047,4589.0
2018-08-23 13:40:00,143.52,143.6,143.52,143.56,28579.0,123.7219,123.7909,123.7219,123.7564,28579.0
2018-08-23 13:45:00,143.55,143.55,143.52,143.53,1700.0,123.7478,123.7478,123.7219,123.7305,1700.0
2018-08-23 13:50:00,143.56,143.57,143.52,143.54,5567.0,123.7564,123.765,123.7219,123.7392,5567.0
2018-08-23 13:55:00,143.55,143.55,143.5,143.53,2000.0,123.7478,123.7478,123.7047,123.7305,2000.0
2018-08-23 14:00:00,143.53,143.58,143.53,143.55,2554.0,123.7305,123.7736,123.7305,123.7478,2554.0
2018-08-23 14:05:00,143.59,143.67,143.58,143.61,10130.0,123.7823,123.8512,123.7736,123.7995,10130.0
2018-08-23 14:10:00,143.62,143.63,143.59,143.6,4077.0,123.8081,123.8167,123.7823,123.7909,4077.0
2018-08-23 14:15:00,143.61,143.61,143.55,143.57,5429.0,123.7995,123.7995,123.7478,123.765,5429.0
2018-08-23 14:20:00,143.56,143.59,143.53,143.58,10266.0,123.7564,123.7823,123.7305,123.7736,10266.0
2018-08-23 14:25:00,143.56,143.58,143.48,143.48,4955.0,123.7564,123.7736,123.6874,123.6874,4955.0
2018-08-23 14:30:00,143.49,143.52,143.46,143.47,2913.0,123.6961,123.7219,123.6702,123.6788,2913.0
2018-08-23 14:35:00,143.46,143.46,143.42,143.42,5029.0,123.6702,123.6702,123.6357,123.6357,5029.0
2018-08-23 14:40:00,143.42,143.52,143.41,143.51,7240.0,123.6357,123.7219,123.6271,123.7133,7240.0
2018-08-23 14:45:00,143.49,143.52,143.46,143.51,19958.0,123.6961,123.7219,123.6702,123.7133,19958.0
2018-08-23 14:50:00,143.5,143.54,143.47,143.52,50286.0,123.7047,123.7392,123.6788,123.7219,50286.0
2018-08-23 14:55:00,143.52,143.53,143.46,143.52,16462.0,123.7219,123.7305,123.6702,123.7219,16462.0
2018-08-23 15:00:00,143.52,143.52,143.44,143.45,9923.0,123.7219,123.7219,123.653,123.6616,9923.0
2018-08-23 15:05:00,143.44,143.57,143.44,143.56,53594.0,123.653,123.765,123.653,123.7564,53594.0
2018-08-23 15:10:00,143.56,143.63,143.54,143.56,18937.0,123.7564,123.8167,123.7392,123.7564,18937.0
2018-08-23 15:15:00,143.55,143.58,143.53,143.54,9862.0,123.7478,123.7736,123.7305,123.7392,9862.0
2018-08-23 15:20:00,143.53,143.59,143.53,143.59,54872.0,123.7305,123.7823,123.7305,123.7823,54872.0
2018-08-23 15:25:00,143.58,143.61,143.56,143.57,9470.0,123.7736,123.7995,123.7564,123.765,9470.0
2018-08-23 15:30:00,143.56,143.56,143.46,143.46,38447.0,123.7564,123.7564,123.6702,123.6702,38447.0
2018-08-23 15:35:00,143.46,143.46,143.32,143.33,8100.0,123.6702,123.6702,123.5495,123.5581,8100.0
2018-08-23 15:40:00,143.32,143.34,143.25,143.25,10605.0,123.5495,123.5668,123.4892,123.4892,10605.0
2018-08-23 15:45:00,143.23,143.27,143.16,143.27,40247.0,123.4719,123.5064,123.4116,123.5064,40247.0
2018-08-23 15:50:00,143.25,143.32,143.17,143.24,27619.0,123.4892,123.5495,123.4202,123.4805,27619.0
2018-08-23 15:55:00,143.25,143.37,143.23,143.34,59613.0,123.4892,123.5926,123.4719,123.5668,59613.0
2018-08-24 09:30:00,143.79,143.86,143.43,143.45,17880.0,123.9547,124.015,123.6443,123.6616,17880.0
2018-08-24 09:35:00,143.52,143.52,143.31,143.33,3090.0,123.7219,123.7219,123.5409,123.5581,3090.0
2018-08-24 09:40:00,143.39,143.39,143.16,143.27,3639.0,123.6099,123.6099,123.4116,123.5064,3639.0
2018-08-24 09:45:00,143.22,143.3,142.94,142.94,11029.0,123.4633,123.5323,123.2219,123.2219,11029.0
2018-08-24 09:50:00,142.99,143.07,142.86,143.02,4453.0,123.265,123.334,123.153,123.2909,4453.0
2018-08-24 09:55:00,143.04,143.19,143.04,143.19,7669.0,123.3081,123.4374,123.3081,123.4374,7669.0
2018-08-24 10:00:00,143.18,143.36,143.18,143.2,5725.0,123.4288,123.584,123.4288,123.4461,5725.0
2018-08-24 10:05:00,143.24,143.29,143.14,143.16,4111.0,123.4805,123.5237,123.3943,123.4116,4111.0
2018-08-24 10:10:00,143.16,143.28,143.14,143.2,28503.0,123.4116,123.515,123.3943,123.4461,28503.0
2018-08-24 10:15:00,143.22,143.23,143.16,143.17,10172.0,123.4633,123.4719,123.4116,123.4202,10172.0
2018-08-24 10:20:00,143.2,143.28,143.16,143.22,5495.0,123.4461,123.515,123.4116,123.4633,5495.0
2018-08-24 10:25:00,143.25,143.31,143.24,143.31,2119.0,123.4892,123.5409,123.4805,123.5409,2119.0
2018-08-24 10:30:00,143.27,143.35,143.26,143.34,3900.0,123.5064,123.5754,123.4978,123.5668,3900.0
2018-08-24 10:35:00,143.41,143.74,143.41,143.67,4423.0,123.6271,123.9116,123.6271,123.8512,4423.0
2018-08-24 10:40:00,143.72,143.78,143.7,143.77,4985.0,123.8943,123.9461,123.8771,123.9374,4985.0
2018-08-24 10:45:00,143.72,143.91,143.72,143.87,5356.0,123.8943,124.0581,123.8943,124.0236,5356.0
2018-08-24 10:50:00,143.88,143.92,143.73,143.73,4466.0,124.0323,124.0667,123.903,123.903,4466.0
2018-08-24 10:55:00,143.73,143.8,143.73,143.75,3328.0,123.903,123.9633,123.903,123.9202,3328.0
2018-08-24 11:00:00,143.76,143.81,143.73,143.78,3389.0,123.9288,123.9719,123.903,123.9461,3389.0
2018-08-24 11:05:00,143.79,143.88,143.77,143.88,2259.0,123.9547,124.0323,123.9374,124.0323,2259.0
2018-08-24 11:10:00,143.9,143.97,143.9,143.95,5651.0,124.0495,124.1098,124.0495,124.0926,5651.0
2018-08-24 11:15:00,143.94,143.96,143.91,143.94,4680.0,124.084,124.1012,124.0581,124.084,4680.0
2018-08-24 11:20:00,143.92,143.94,143.84,143.87,5156.0,124.0667,124.084,123.9978,124.0236,5156.0
2018-08-24 11:25:00,143.82,143.89,143.79,143.85,4185.0,123.9805,124.0409,123.9547,124.0064,4185.0
2018-08-24 11:30:00,143.88,143.96,143.86,143.93,4744.0,124.0323,124.1012,124.015,124.0754,4744.0
2018-08-24 11:35:00,143.98,144.04,143.95,143.99,14343.0,124.1185,124.1702,124.0926,124.1271,14343.0
2018-08-24 11:40:00,144.01,144.01,143.91,143.95,2602.0,124.1443,124.1443,124.0581,124.0926,2602.0
2018-08-24 11:45:00,143.97,144.03,143.95,144.03,2700.0,124.1098,124.1616,124.0926,124.1616,2700.0
2018-08-24 11:50:00,143.99,144.03,143.94,143.97,4618.0,124.1271,124.1616,124.084,124.1098,4618.0
2018-08-24 11:55:00,143.95,143.99,143.93,143.99,1930.0,124.0926,124.1271,124.0754,124.1271,1930.0
2018-08-24 12:00:00,144.0,144.02,143.93,144.02,5114.0,124.1357,124.1529,124.0754,124.1529,5114.0
2018-08-24 12:05:00,143.98,144.03,143.94,144.03,3219.0,124.1185,124.1616,124.084,124.1616,3219.0
2018-08-24 12:10:00,144.0,144.02,143.83,143.86,3772.0,124.1357,124.1529,123.9892,124.015,3772.0
2018-08-24 12:15:00,143.88,143.9,143.79,143.86,4390.0,124.0323,124.0495,123.9547,124.015,4390.0
2018-08-24 12:20:00,143.85,143.87,143.78,143.8,2570.0,124.0064,124.0236,123.9461,123.9633,2570.0
2018-08-24 12:25:00,143.8,143.89,143.75,143.89,6005.0,123.9633,124.0409,123.9202,124.0409,6005.0
2018-08-24 12:30:00,143.89,143.91,143.74,143.78,3130.0,124.0409,124.0581,123.9116,123.9461,3130.0
2018-08-24 12:35:00,143.78,143.78,143.69,143.72,2925.0,123.9461,123.9461,123.8685,123.8943,2925.0
2018-08-24 12:40:00,143.71,143.81,143.71,143.76,3042.0,123.8857,123.9719,123.8857,123.9288,3042.0
2018-08-24 12:45:00,143.78,143.87,143.74,143.85,6933.0,123.9461,124.0236,123.9116,124.0064,6933.0
2018-08-24 12:50:00,143.82,143.85,143.81,143.84,5250.0,123.9805,124.0064,123.9719,123.9978,5250.0
2018-08-24 12:55:00,143.83,143.83,143.78,143.78,3337.0,123.9892,123.9892,123.9461,123.9461,3337.0
2018-08-24 13:00:00,143.8,143.82,143.73,143.77,24764.0,123.9633,123.9805,123.903,123.9374,24764.0
2018-08-24 13:05:00,143.78,143.81,143.73,143.73,8300.0,123.9461,123.9719,123.903,123.903,8300.0
2018-08-24 13:10:00,143.73,143.74,143.62,143.64,2448.0,123.903,123.9116,123.8081,123.8254,2448.0
2018-08-24 13:15:00,143.66,143.67,143.59,143.62,3630.0,123.8426,123.8512,123.7823,123.8081,3630.0
2018-08-24 13:20:00,143.59,143.64,143.59,143.6,1612.0,123.7823,123.8254,123.7823,123.7909,1612.0
2018-08-24 13:25:00,143.63,143.65,143.62,143.64,2265.0,123.8167,123.834,123.8081,123.8254,2265.0
2018-08-24 13:30:00,143.65,143.65,143.54,143.56,6181.0,123.834,123.834,123.7392,123.7564,6181.0
2018-08-24 13:35:00,143.55,143.57,143.52,143.54,1233.0,123.7478,123.765,123.7219,123.7392,1233.0
2018-08-24 13:40:00,143.52,143.55,143.43,143.54,4710.0,123.7219,123.7478,123.6443,123.7392,4710.0
2018-08-24 13:45:00,143.55,143.59,143.54,143.59,1816.0,123.7478,123.7823,123.7392,123.7823,1816.0
2018-08-24 13:50:00,143.58,143.58,143.51,143.52,3300.0,123.7736,123.7736,123.7133,123.7219,3300.0
2018-08-24 13:55:00,143.54,143.58,143.52,143.55,2991.0,123.7392,123.7736,123.7219,123.7478,2991.0
2018-08-24 14:00:00,143.54,143.56,143.48,143.54,7486.0,123.7392,123.7564,123.6874,123.7392,7486.0
2018-08-24 14:05:00,143.55,143.58,143.53,143.58,14121.0,123.7478,123.7736,123.7305,123.7736,14121.0
2018-08-24 14:10:00,143.57,143.62,143.54,143.62,26607.0,123.765,123.8081,123.7392,123.8081,26607.0
2018-08-24 14:15:00,143.62,143.69,143.61,143.61,6716.0,123.8081,123.8685,123.7995,123.7995,6716.0
2018-08-24 14:20:00,143.62,143.62,143.58,143.61,6130.0,123.8081,123.8081,123.7736,123.7995,6130.0
2018-08-24 14:25:00,143.61,143.63,143.57,143.63,5263.0,123.7995,123.8167,123.765,123.8167,5263.0
2018-08-24 14:30:00,143.65,143.66,143.59,143.61,4724.0,123.834,123.8426,123.7823,123.7995,4724.0
2018-08-24 14:35:00,143.59,143.65,143.58,143.65,3338.0,123.7823,123.834,123.7736,123.834,3338.0
2018-08-24 14:40:00,143.65,143.78,143.64,143.75,9537.0,123.834,123.9461,123.8254,123.9202,9537.0
2018-08-24 14:45:00,143.76,143.77,143.71,143.71,23088.0,123.9288,123.9374,123.8857,123.8857,23088.0
2018-08-24 14:50:00,143.72,143.75,143.72,143.74,4321.0,123.8943,123.9202,123.8943,123.9116,4321.0
2018-08-24 14:55:00,143.75,143.81,143.72,143.73,6022.0,123.9202,123.9719,123.8943,123.903,6022.0
2018-08-24 15:00:00,143.73,143.77,143.68,143.69,11728.0,123.903,123.9374,123.8599,123.8685,11728.0
2018-08-24 15:05:00,143.68,143.68,143.61,143.61,12028.0,123.8599,123.8599,123.7995,123.7995,12028.0
2018-08-24 15:10:00,143.61,143.63,143.57,143.61,7016.0,123.7995,123.8167,123.765,123.7995,7016.0
2018-08-24 15:15:00,143.61,143.64,143.61,143.62,8874.0,123.7995,123.8254,123.7995,123.8081,8874.0
2018-08-24 15:20:00,143.61,143.62,143.54,143.58,12625.0,123.7995,123.8081,123.7392,123.7736,12625.0
2018-08-24 15:25:00,143.58,143.6,143.47,143.52,10047.0,123.7736,123.7909,123.6788,123.7219,10047.0
2018-08-24 15:30:00,143.55,143.61,143.48,143.6,10026.0,123.7478,123.7995,123.6874,123.7909,10026.0
2018-08-24 15:35:00,143.59,143.61,143.5,143.57,10586.0,123.7823,123.7995,123.7047,123.765,10586.0
2018-08-24 15:40:00,143.58,143.65,143.58,143.63,12544.0,123.7736,123.834,123.7736,123.8167,12544.0
2018-08-24 15:45:00,143.62,143.66,143.58,143.6,13967.0,123.8081,123.8426,123.7736,123.7909,13967.0
2018-08-24 15:50:00,143.61,143.77,143.6,143.61,24149.0,123.7995,123.9374,123.7909,123.7995,24149.0
2018-08-24 15:55:00,143.62,143.67,143.55,143.57,60882.0,123.8081,123.8512,123.7478,123.765,60882.0
2018-08-27 09:30:00,144.33,144.33,144.1,144.1,17835.0,124.4202,124.4202,124.2219,124.2219,17835.0
2018-08-27 09:35:00,144.01,144.06,143.32,143.38,2750.0,124.1443,124.1874,123.5495,123.6012,2750.0
2018-08-27 09:40:00,143.42,143.73,143.39,143.61,10641.0,123.6357,123.903,123.6099,123.7995,10641.0
2018-08-27 09:45:00,143.66,143.9,143.66,143.81,5562.0,123.8426,124.0495,123.8426,123.9719,5562.0
2018-08-27 09:50:00,143.75,143.8,143.53,143.64,8873.0,123.9202,123.9633,123.7305,123.8254,8873.0
2018-08-27 09:55:00,143.68,143.68,143.38,143.5,3447.0,123.8599,123.8599,123.6012,123.7047,3447.0
2018-08-27 10:00:00,143.57,143.57,143.42,143.57,2300.0,123.765,123.765,123.6357,123.765,2300.0
2018-08-27 10:05:00,143.49,143.58,143.43,143.52,4085.0,123.6961,123.7736,123.6443,123.7219,4085.0
2018-08-27 10:10:00,143.53,143.63,143.49,143.5,9721.0,123.7305,123.8167,123.6961,123.7047,9721.0
2018-08-27 10:15:00,143.55,143.69,143.44,143.59,8387.0,123.7478,123.8685,123.653,123.7823,8387.0
2018-08-27 10:20:00,143.57,143.61,143.46,143.5,27782.0,123.765,123.7995,123.6702,123.7047,27782.0
2018-08-27 10:25:00,143.49,143.81,143.46,143.81,23957.0,123.6961,123.9719,123.6702,123.9719,23957.0
2018-08-27 10:30:00,143.77,143.89,143.76,143.85,20139.0,123.9374,124.0409,123.9288,124.0064,20139.0
2018-08-27 10:35:00,143.83,143.86,143.49,143.55,5660.0,123.9892,124.015,123.6961,123.7478,5660.0
2018-08-27 10:40:00,143.57,143.62,143.31,143.41,7905.0,123.765,123.8081,123.5409,123.6271,7905.0
2018-08-27 10:45:00,143.42,143.46,143.25,143.25,12822.0,123.6357,123.6702,123.4892,123.4892,12822.0
2018-08-27 10:50:00,143.25,143.36,143.22,143.32,26083.0,123.4892,123.584,123.4633,123.5495,26083.0
2018-08-27 10:55:00,143.32,143.45,143.2,143.39,23048.0,123.5495,123.6616,123.4461,123.6099,23048.0
2018-08-27 11:00:00,143.42,143.47,143.37,143.45,4236.0,123.6357,123.6788,123.5926,123.6616,4236.0
2018-08-27 11:05:00,143.45,143.45,143.31,143.42,4457.0,123.6616,123.6616,123.5409,123.6357,4457.0
2018-08-27 11:10:00,143.43,143.7,143.34,143.69,13293.0,123.6443,123.8771,123.5668,123.8685,13293.0
2018-08-27 11:15:00,143.7,143.81,143.65,143.75,4421.0,123.8771,123.9719,123.834,123.9202,4421.0
2018-08-27 11:20:00,143.72,143.79,143.63,143.77,6330.0,123.8943,123.9547,123.8167,123.9374,6330.0
2018-08-27 11:25:00,143.73,143.91,143.73,143.88,12112.0,123.903,124.0581,123.903,124.0323,12112.0
2018-08-27 11:30:00,143.89,143.99,143.8,143.96,11120.0,124.0409,124.1271,123.9633,124.1012,11120.0
2018-08-27 11:35:00,144.0,144.01,143.67,143.67,10220.0,124.1357,124.1443,123.8512,123.8512,10220.0
2018-08-27 11:40:00,143.66,143.69,143.54,143.57,4234.0,123.8426,123.8685,123.7392,123.765,4234.0
2018-08-27 11:45:00,143.59,143.83,143.59,143.81,23540.0,123.7823,123.9892,123.7823,123.9719,23540.0
2018-08-27 11:50:00,143.81,143.83,143.49,143.5,14250.0,123.9719,123.9892,123.6961,123.7047,14250.0
2018-08-27 11:55:00,143.54,143.65,143.49,143.62,11857.0,123.7392,123.834,123.6961,123.8081,11857.0
2018-08-27 12:00:00,143.63,143.65,143.56,143.65,9497.0,123.8167,123.834,123.7564,123.834,9497.0
2018-08-27 12:05:00,143.67,143.67,143.6,143.63,4818.0,123.8512,123.8512,123.7909,123.8167,4818.0
2018-08-27 12:10:00,143.66,143.66,143.57,143.62,4593.0,123.8426,123.8426,123.765,123.8081,4593.0
2018-08-27 12:15:00,143.63,143.7,143.62,143.66,10179.0,123.8167,123.8771,123.8081,123.8426,10179.0
2018-08-27 12:20:00,143.68,143.75,143.65,143.71,4632.0,123.8599,123.9202,123.834,123.8857,4632.0
2018-08-27 12:25:00,143.73,143.78,143.72,143.78,2800.0,123.903,123.9461,123.8943,123.9461,2800.0
2018-08-27 12:30:00,143.77,143.87,143.74,143.84,11544.0,123.9374,124.0236,123.9116,123.9978,11544.0
2018-08-27 12:35:00,143.82,143.91,143.82,143.89,4350.0,123.9805,124.0581,123.9805,124.0409,4350.0
2018-08-27 12:40:00,143.87,143.93,143.77,143.83,3154.0,124.0236,124.0754,123.9374,123.9892,3154.0
2018-08-27 12:45:00,143.83,143.9,143.81,143.87,4406.0,123.9892,124.0495,123.9719,124.0236,4406.0
2018-08-27 12:50:00,143.86,143.91,143.73,143.8,36326.0,124.015,124.0581,123.903,123.9633,36326.0
2018-08-27 12:55:00,143.79,143.83,143.75,143.79,2000.0,123.9547,123.9892,123.9202,123.9547,2000.0
2018-08-27 13:00:00,143.77,143.77,143.66,143.68,2863.0,123.9374,123.9374,123.8426,123.8599,2863.0
2018-08-27 13:05:00,143.64,143.64,143.51,143.52,2920.0,123.8254,123.8254,123.7133,123.7219,2920.0
2018-08-27 13:10:00,143.47,143.52,143.47,143.48,2732.0,123.6788,123.7219,123.6788,123.6874,2732.0
2018-08-27 13:15:00,143.49,143.49,143.45,143.47,1443.0,123.6961,123.6961,123.6616,123.6788,1443.0
2018-08-27 13:20:00,143.5,143.51,143.46,143.49,2954.0,123.7047,123.7133,123.6702,123.6961,2954.0
2018-08-27 13:25:00,143.49,143.5,143.42,143.49,10364.0,123.6961,123.7047,123.6357,123.6961,10364.0
2018-08-27 13:30:00,143.5,143.55,143.47,143.48,3842.0,123.7047,123.7478,123.6788,123.6874,3842.0
2018-08-27 13:35:00,143.47,143.48,143.41,143.48,3277.0,123.6788,123.6874,123.6271,123.6874,3277.0
2018-08-27 13:40:00,143.48,143.49,143.46,143.48,1230.0,123.6874,123.6961,123.6702,123.6874,1230.0
2018-08-27 13:45:00,143.46,143.49,143.44,143.46,3879.0,123.6702,123.6961,123.653,123.6702,3879.0
2018-08-27 13:50:00,143.46,143.5,143.43,143.47,5908.0,123.6702,123.7047,123.6443,123.6788,5908.0
2018-08-27 13:55:00,143.47,143.6,143.42,143.59,39518.0,123.6788,123.7909,123.6357,123.7823,39518.0
2018-08-27 14:00:00,143.61,143.66,143.57,143.58,10232.0,123.7995,123.8426,123.765,123.7736,10232.0
2018-08-27 14:05:00,143.59,143.63,143.57,143.59,4106.0,123.7823,123.8167,123.765,123.7823,4106.0
2018-08-27 14:10:00,143.61,143.68,143.58,143.67,15932.0,123.7995,123.8599,123.7736,123.8512,15932.0
2018-08-27 14:15:00,143.66,143.67,143.6,143.67,14865.0,123.8426,123.8512,123.7909,123.8512,14865.0
2018-08-27 14:20:00,143.65,143.75,143.65,143.7,4603.0,123.834,123.9202,123.834,123.8771,4603.0
2018-08-27 14:25:00,143.69,143.79,143.69,143.76,9941.0,123.8685,123.9547,123.8685,123.9288,9941.0
2018-08-27 14:30:00,143.78,143.82,143.73,143.73,7799.0,123.9461,123.9805,123.903,123.903,7799.0
2018-08-27 14:35:00,143.72,143.75,143.68,143.69,5285.0,123.8943,123.9202,123.8599,123.8685,5285.0
2018-08-27 14:40:00,143.7,143.73,143.56,143.56,6977.0,123.8771,123.903,123.7564,123.7564,6977.0
2018-08-27 14:45:00,143.57,143.64,143.57,143.63,5981.0,123.765,123.8254,123.765,123.8167,5981.0
2018-08-27 14:50:00,143.62,143.7,143.62,143.67,4112.0,123.8081,123.8771,123.8081,123.8512,4112.0
2018-08-27 14:55:00,143.67,143.74,143.66,143.69,7606.0,123.8512,123.9116,123.8426,123.8685,7606.0
2018-08-27 15:00:00,143.69,143.7,143.67,143.68,6725.0,123.8685,123.8771,123.8512,123.8599,6725.0
2018-08-27 15:05:00,143.67,143.69,143.63,143.63,6281.0,123.8512,123.8685,123.8167,123.8167,6281.0
2018-08-27 15:10:00,143.6,143.6,143.41,143.43,9178.0,123.7909,123.7909,123.6271,123.6443,9178.0
2018-08-27 15:15:00,143.44,143.45,143.34,143.34,56448.0,123.653,123.6616,123.5668,123.5668,56448.0
2018-08-27 15:20:00,143.34,143.5,143.32,143.49,24850.0,123.5668,123.7047,123.5495,123.6961,24850.0
2018-08-27 15:25:00,143.5,143.55,143.47,143.47,9093.0,123.7047,123.7478,123.6788,123.6788,9093.0
2018-08-27 15:30:00,143.45,143.49,143.41,143.47,22893.0,123.6616,123.6961,123.6271,123.6788,22893.0
2018-08-27 15:35:00,143.47,143.56,143.47,143.56,10687.0,123.6788,123.7564,123.6788,123.7564,10687.0
2018-08-27 15:40:00,143.56,143.58,143.5,143.55,16558.0,123.7564,123.7736,123.7047,123.7478,16558.0
2018-08-27 15:45:00,143.53,143.6,143.48,143.6,19564.0,123.7305,123.7909,123.6874,123.7909,19564.0
2018-08-27 15:50:00,143.62,143.72,143.54,143.56,51528.0,123.8081,123.8943,123.7392,123.7564,51528.0
2018-08-27 15:55:00,143.55,143.67,143.47,143.56,90070.0,123.7478,123.8512,123.6788,123.7564,90070.0
2018-08-28 09:30:00,143.76,144.28,143.55,143.79,40527.0,123.9288,124.3771,123.7478,123.9547,40527.0
2018-08-28 09:35:00,143.82,144.04,143.82,143.93,11495.0,123.9805,124.1702,123.9805,124.0754,11495.0
2018-08-28 09:40:00,143.94,143.97,143.76,143.76,11393.0,124.084,124.1098,123.9288,123.9288,11393.0
2018-08-28 09:45:00,143.79,143.85,143.48,143.57,10390.0,123.9547,124.0064,123.6874,123.765,10390.0
2018-08-28 09:50:00,143.6,143.85,143.52,143.81,9884.0,123.7909,124.0064,123.7219,123.9719,9884.0
2018-08-28 09:55:00,143.72,143.73,143.53,143.53,4991.0,123.8943,123.903,123.7305,123.7305,4991.0
2018-08-28 10:00:00,143.54,143.65,143.51,143.51,4605.0,123.7392,123.834,123.7133,123.7133,4605.0
2018-08-28 10:05:00,143.49,143.49,143.28,143.28,22243.0,123.6961,123.6961,123.515,123.515,22243.0
2018-08-28 10:10:00,143.31,143.77,143.29,143.59,107095.0,123.5409,123.9374,123.5237,123.7823,107095.0
2018-08-28 10:15:00,143.59,143.7,143.48,143.66,29870.0,123.7823,123.8771,123.6874,123.8426,29870.0
2018-08-28 10:20:00,143.67,144.01,143.64,143.92,105491.0,123.8512,124.1443,123.8254,124.0667,105491.0
2018-08-28 10:25:00,143.85,143.85,143.65,143.7,29949.0,124.0064,124.0064,123.834,123.8771,29949.0
2018-08-28 10:30:00,143.7,143.71,143.48,143.51,6000.0,123.8771,123.8857,123.6874,123.7133,6000.0
2018-08-28 10:35:00,143.53,143.56,143.45,143.54,7310.0,123.7305,123.7564,123.6616,123.7392,7310.0
2018-08-28 10:40:00,143.55,143.55,143.45,143.47,3954.0,123.7478,123.7478,123.6616,123.6788,3954.0
2018-08-28 10:45:00,143.48,143.51,143.28,143.29,14899.0,123.6874,123.7133,123.515,123.5237,14899.0
2018-08-28 10:50:00,143.3,143.41,143.3,143.35,23244.0,123.5323,123.6271,123.5323,123.5754,23244.0
2018-08-28 10:55:00,143.38,143.5,143.37,143.5,5056.0,123.6012,123.7047,123.5926,123.7047,5056.0
2018-08-28 11:00:00,143.48,143.54,143.44,143.48,7372.0,123.6874,123.7392,123.653,123.6874,7372.0
2018-08-28 11:05:00,143.45,143.48,143.4,143.44,5004.0,123.6616,123.6874,123.6185,123.653,5004.0
2018-08-28 11:10:00,143.45,143.52,143.42,143.46,14700.0,123.6616,123.7219,123.6357,123.6702,14700.0
2018-08-28 11:15:00,143.46,143.48,143.37,143.45,6685.0,123.6702,123.6874,123.5926,123.6616,6685.0
2018-08-28 11:20:00,143.44,143.58,143.44,143.57,7004.0,123.653,123.7736,123.653,123.765,7004.0
2018-08-28 11:25:00,143.57,143.66,143.53,143.62,5742.0,123.765,123.8426,123.7305,123.8081,5742.0
2018-08-28 11:30:00,143.61,143.65,143.46,143.52,7866.0,123.7995,123.834,123.6702,123.7219,7866.0
2018-08-28 11:35:00,143.53,143.59,143.47,143.58,2440.0,123.7305,123.7823,123.6788,123.7736,2440.0
2018-08-28 11:40:00,143.57,143.63,143.46,143.59,12857.0,123.765,123.8167,123.6702,123.7823,12857.0
2018-08-28 11:45:00,143.6,143.65,143.57,143.58,2902.0,123.7909,123.834,123.765,123.7736,2902.0
2018-08-28 11:50:00,143.56,143.6,143.52,143.58,4703.0,123.7564,123.7909,123.7219,123.7736,4703.0
2018-08-28 11:55:00,143.57,143.59,143.49,143.55,3675.0,123.765,123.7823,123.6961,123.7478,3675.0
2018-08-28 12:00:00,143.55,143.57,143.51,143.55,3700.0,123.7478,123.765,123.7133,123.7478,3700.0
2018-08-28 12:05:00,143.57,143.65,143.57,143.63,5281.0,123.765,123.834,123.765,123.8167,5281.0
2018-08-28 12:10:00,143.62,143.66,143.58,143.66,5405.0,123.8081,123.8426,123.7736,123.8426,5405.0
2018-08-28 12:15:00,143.67,143.72,143.65,143.71,4344.0,123.8512,123.8943,123.834,123.8857,4344.0
2018-08-28 12:20:00,143.73,143.75,143.7,143.73,3733.0,123.903,123.9202,123.8771,123.903,3733.0
2018-08-28 12:25:00,143.72,143.75,143.72,143.74,4197.0,123.8943,123.9202,123.8943,123.9116,4197.0
2018-08-28 12:30:00,143.72,143.77,143.61,143.66,28757.0,123.8943,123.9374,123.7995,123.8426,28757.0
2018-08-28 12:35:00,143.66,143.66,143.53,143.59,8100.0,123.8426,123.8426,123.7305,123.7823,8100.0
2018-08-28 12:40:00,143.58,143.61,143.56,143.56,5956.0,123.7736,123.7995,123.7564,123.7564,5956.0
2018-08-28 12:45:00,143.56,143.56,143.49,143.52,6650.0,123.7564,123.7564,123.6961,123.7219,6650.0
2018-08-28 12:50:00,143.53,143.69,143.53,143.65,29448.0,123.7305,123.8685,123.7305,123.834,29448.0
2018-08-28 12:55:00,143.65,143.67,143.57,143.57,7514.0,123.834,123.8512,123.765,123.765,7514.0
2018-08-28 13:00:00,143.56,143.66,143.56,143.66,6430.0,123.7564,123.8426,123.7564,123.8426,6430.0
2018-08-28 13:05:00,143.66,143.75,143.66,143.74,15552.0,123.8426,123.9202,123.8426,123.9116,15552.0
2018-08-28 13:10:00,143.75,143.8,143.74,143.77,7557.0,123.9202,123.9633,123.9116,123.9374,7557.0
2018-08-28 13:15:00,143.77,143.8,143.71,143.72,56812.0,123.9374,123.9633,123.8857,123.8943,56812.0
2018-08-28 13:20:00,143.74,143.79,143.68,143.75,5781.0,123.9116,123.9547,123.8599,123.9202,5781.0
2018-08-28 13:25:00,143.75,143.75,143.65,143.7,6106.0,123.9202,123.9202,123.834,123.8771,6106.0
2018-08-28 13:30:00,143.7,143.7,143.54,143.61,11235.0,123.8771,123.8771,123.7392,123.7995,11235.0
2018-08-28 13:35:00,143.63,143.65,143.61,143.65,12955.0,123.8167,123.834,123.7995,123.834,12955.0
2018-08-28 13:40:00,143.65,143.68,143.63,143.63,5855.0,123.834,123.8599,123.8167,123.8167,5855.0
2018-08-28 13:45:00,143.61,143.66,143.6,143.66,1800.0,123.7995,123.8426,123.7909,123.8426,1800.0
2018-08-28 13:50:00,143.66,143.68,143.59,143.63,7877.0,123.8426,123.8599,123.7823,123.8167,7877.0
2018-08-28 13:55:00,143.62,143.67,143.61,143.61,14018.0,123.8081,123.8512,123.7995,123.7995,14018.0
2018-08-28 14:00:00,143.63,143.67,143.62,143.66,6508.0,123.8167,123.8512,123.8081,123.8426,6508.0
2018-08-28 14:05:00,143.66,143.73,143.66,143.73,4242.0,123.8426,123.903,123.8426,123.903,4242.0
2018-08-28 14:10:00,143.74,143.76,143.73,143.76,1522.0,123.9116,123.9288,123.903,123.9288,1522.0
2018-08-28 14:15:00,143.78,143.82,143.74,143.76,8588.0,123.9461,123.9805,123.9116,123.9288,8588.0
2018-08-28 14:20:00,143.75,143.77,143.7,143.74,4767.0,123.9202,123.9374,123.8771,123.9116,4767.0
2018-08-28 14:25:00,143.74,143.78,143.72,143.74,3789.0,123.9116,123.9461,123.8943,123.9116,3789.0
2018-08-28 14:30:00,143.74,143.78,143.73,143.78,2576.0,123.9116,123.9461,123.903,123.9461,2576.0
2018-08-28 14:35:00,143.77,143.79,143.68,143.72,5284.0,123.9374,123.9547,123.8599,123.8943,5284.0
2018-08-28 14:40:00,143.71,143.75,143.7,143.74,4194.0,123.8857,123.9202,123.8771,123.9116,4194.0
2018-08-28 14:45:00,143.73,143.76,143.72,143.74,3120.0,123.903,123.9288,123.8943,123.9116,3120.0
2018-08-28 14:50:00,143.76,143.79,143.75,143.77,6587.0,123.9288,123.9547,123.9202,123.9374,6587.0
2018-08-28 14:55:00,143.77,143.8,143.73,143.79,6893.0,123.9374,123.9633,123.903,123.9547,6893.0
2018-08-28 15:00:00,143.79,143.81,143.73,143.78,11732.0,123.9547,123.9719,123.903,123.9461,11732.0
2018-08-28 15:05:00,143.79,143.8,143.74,143.77,24507.0,123.9547,123.9633,123.9116,123.9374,24507.0
2018-08-28 15:10:00,143.77,143.88,143.77,143.86,6388.0,123.9374,124.0323,123.9374,124.015,6388.0
2018-08-28 15:15:00,143.86,143.86,143.81,143.83,7848.0,124.015,124.015,123.9719,123.9892,7848.0
2018-08-28 15:20:00,143.81,143.81,143.74,143.77,5198.0,123.9719,123.9719,123.9116,123.9374,5198.0
2018-08-28 15:25:00,143.78,143.82,143.77,143.8,5472.0,123.9461,123.9805,123.9374,123.9633,5472.0
2018-08-28 15:30:00,143.8,143.82,143.79,143.81,5724.0,123.9633,123.9805,123.9547,123.9719,5724.0
2018-08-28 15:35:00,143.81,143.83,143.79,143.81,10568.0,123.9719,123.9892,123.9547,123.9719,10568.0
2018-08-28 15:40:00,143.81,143.81,143.66,143.69,17614.0,123.9719,123.9719,123.8426,123.8685,17614.0
2018-08-28 15:45:00,143.7,143.74,143.69,143.69,25704.0,123.8771,123.9116,123.8685,123.8685,25704.0
2018-08-28 15:50:00,143.67,143.91,143.64,143.82,81000.0,123.8512,124.0581,123.8254,123.9805,81000.0
2018-08-28 15:55:00,143.82,143.87,143.74,143.82,133148.0,123.9805,124.0236,123.9116,123.9805,133148.0
2018-08-29 09:30:00,144.45,144.97,143.87,144.43,39410.0,124.5236,124.9719,124.0236,124.5064,39410.0
2018-08-29 09:35:00,144.46,144.46,144.22,144.27,6341.0,124.5323,124.5323,124.3254,124.3685,6341.0
2018-08-29 09:40:00,144.24,144.53,144.24,144.49,5289.0,124.3426,124.5926,124.3426,124.5581,5289.0
2018-08-29 09:45:00,144.53,144.58,144.34,144.42,6566.0,124.5926,124.6357,124.4288,124.4978,6566.0
2018-08-29 09:50:00,144.42,144.91,144.42,144.91,12832.0,124.4978,124.9202,124.4978,124.9202,12832.0
2018-08-29 09:55:00,144.89,144.92,144.73,144.78,4820.0,124.9029,124.9288,124.765,124.8081,4820.0
2018-08-29 10:00:00,144.75,144.75,144.56,144.56,3400.0,124.7822,124.7822,124.6185,124.6185,3400.0
2018-08-29 10:05:00,144.53,144.68,144.53,144.65,5293.0,124.5926,124.7219,124.5926,124.696,5293.0
2018-08-29 10:10:00,144.66,144.8,144.64,144.77,6840.0,124.7047,124.8254,124.6874,124.7995,6840.0
2018-08-29 10:15:00,144.76,144.95,144.72,144.92,8541.0,124.7909,124.9547,124.7564,124.9288,8541.0
2018-08-29 10:20:00,144.93,144.93,144.87,144.88,6784.0,124.9374,124.9374,124.8857,124.8943,6784.0
2018-08-29 10:25:00,144.86,145.15,144.86,145.15,17610.0,124.8771,125.1271,124.8771,125.1271,17610.0
2018-08-29 10:30:00,145.17,145.27,145.12,145.23,7257.0,125.1443,125.2305,125.1012,125.196,7257.0
2018-08-29 10:35:00,145.23,145.34,145.22,145.32,6369.0,125.196,125.2909,125.1874,125.2736,6369.0
2018-08-29 10:40:00,145.34,145.51,145.31,145.49,7877.0,125.2909,125.4374,125.265,125.4202,7877.0
2018-08-29 10:45:00,145.52,145.59,145.49,145.56,6311.0,125.446,125.5064,125.4202,125.4805,6311.0
2018-08-29 10:50:00,145.53,145.57,145.39,145.4,12430.0,125.4547,125.4891,125.334,125.3426,12430.0
2018-08-29 10:55:00,145.41,145.51,145.31,145.46,11005.0,125.3512,125.4374,125.265,125.3943,11005.0
2018-08-29 11:00:00,145.44,145.45,145.3,145.3,5482.0,125.3771,125.3857,125.2564,125.2564,5482.0
2018-08-29 11:05:00,145.29,145.35,145.27,145.3,7848.0,125.2478,125.2995,125.2305,125.2564,7848.0
2018-08-29 11:10:00,145.29,145.49,145.29,145.49,8688.0,125.2478,125.4202,125.2478,125.4202,8688.0
2018-08-29 11:15:00,145.49,145.6,145.41,145.59,10578.0,125.4202,125.515,125.3512,125.5064,10578.0
2018-08-29 11:20:00,145.57,145.66,145.54,145.65,5080.0,125.4891,125.5667,125.4633,125.5581,5080.0
2018-08-29 11:25:00,145.67,145.71,145.63,145.7,4630.0,125.5753,125.6098,125.5409,125.6012,4630.0
2018-08-29 11:30:00,145.7,145.87,145.68,145.71,8278.0,125.6012,125.7477,125.584,125.6098,8278.0
2018-08-29 11:35:00,145.73,145.73,145.63,145.63,6632.0,125.6271,125.6271,125.5409,125.5409,6632.0
2018-08-29 11:40:00,145.63,145.66,145.53,145.66,12900.0,125.5409,125.5667,125.4547,125.5667,12900.0
2018-08-29 11:45:00,145.66,145.87,145.59,145.82,104704.0,125.5667,125.7477,125.5064,125.7046,104704.0
2018-08-29 11:50:00,145.82,145.92,145.78,145.92,23126.0,125.7046,125.7909,125.6702,125.7909,23126.0
2018-08-29 11:55:00,145.92,145.95,145.89,145.95,5761.0,125.7909,125.8167,125.765,125.8167,5761.0
2018-08-29 12:00:00,145.96,146.03,145.88,145.9,12660.0,125.8253,125.8857,125.7564,125.7736,12660.0
2018-08-29 12:05:00,145.9,146.0,145.85,145.99,12538.0,125.7736,125.8598,125.7305,125.8512,12538.0
2018-08-29 12:10:00,145.99,146.01,145.91,145.91,3805.0,125.8512,125.8684,125.7822,125.7822,3805.0
2018-08-29 12:15:00,145.91,145.95,145.83,145.86,6668.0,125.7822,125.8167,125.7133,125.7391,6668.0
2018-08-29 12:20:00,145.85,145.89,145.8,145.83,5695.0,125.7305,125.765,125.6874,125.7133,5695.0
2018-08-29 12:25:00,145.82,145.89,145.82,145.84,4428.0,125.7046,125.765,125.7046,125.7219,4428.0
2018-08-29 12:30:00,145.85,146.02,145.85,145.99,6910.0,125.7305,125.8771,125.7305,125.8512,6910.0
2018-08-29 12:35:00,145.96,146.02,145.94,146.0,3719.0,125.8253,125.8771,125.8081,125.8598,3719.0
2018-08-29 12:40:00,146.0,146.06,145.99,146.05,6040.0,125.8598,125.9115,125.8512,125.9029,6040.0
2018-08-29 12:45:00,146.03,146.09,146.03,146.06,7101.0,125.8857,125.9374,125.8857,125.9115,7101.0
2018-08-29 12:50:00,146.06,146.14,146.06,146.09,8650.0,125.9115,125.9805,125.9115,125.9374,8650.0
2018-08-29 12:55:00,146.09,146.16,146.02,146.15,33729.0,125.9374,125.9977,125.8771,125.9891,33729.0
2018-08-29 13:00:00,146.15,146.32,146.15,146.28,24172.0,125.9891,126.1357,125.9891,126.1012,24172.0
2018-08-29 13:05:00,146.28,146.32,146.19,146.21,36824.0,126.1012,126.1357,126.0236,126.0408,36824.0
2018-08-29 13:10:00,146.22,146.28,146.18,146.25,32870.0,126.0495,126.1012,126.015,126.0753,32870.0
2018-08-29 13:15:00,146.26,146.31,146.19,146.19,17640.0,126.0839,126.1271,126.0236,126.0236,17640.0
2018-08-29 13:20:00,146.19,146.25,146.13,146.18,20218.0,126.0236,126.0753,125.9719,126.015,20218.0
2018-08-29 13:25:00,146.16,146.2,146.1,146.18,11558.0,125.9977,126.0322,125.946,126.015,11558.0
2018-08-29 13:30:00,146.2,146.25,146.17,146.25,5331.0,126.0322,126.0753,126.0064,126.0753,5331.0
2018-08-29 13:35:00,146.26,146.33,146.23,146.28,15996.0,126.0839,126.1443,126.0581,126.1012,15996.0
2018-08-29 13:40:00,146.28,146.37,146.28,146.34,33475.0,126.1012,126.1788,126.1012,126.1529,33475.0
2018-08-29 13:45:00,146.34,146.45,146.34,146.45,8387.0,126.1529,126.2477,126.1529,126.2477,8387.0
2018-08-29 13:50:00,146.44,146.44,146.29,146.36,12428.0,126.2391,126.2391,126.1098,126.1702,12428.0
2018-08-29 13:55:00,146.36,146.36,146.3,146.33,13944.0,126.1702,126.1702,126.1184,126.1443,13944.0
2018-08-29 14:00:00,146.32,146.42,146.3,146.39,17435.0,126.1357,126.2219,126.1184,126.196,17435.0
2018-08-29 14:05:00,146.4,146.5,146.4,146.47,10456.0,126.2046,126.2908,126.2046,126.265,10456.0
2018-08-29 14:10:00,146.46,146.58,146.45,146.56,11286.0,126.2564,126.3598,126.2477,126.3426,11286.0
2018-08-29 14:15:00,146.59,146.68,146.58,146.61,23335.0,126.3684,126.446,126.3598,126.3857,23335.0
2018-08-29 14:20:00,146.6,146.6,146.52,146.52,6515.0,126.377,126.377,126.3081,126.3081,6515.0
2018-08-29 14:25:00,146.52,146.57,146.42,146.43,22641.0,126.3081,126.3512,126.2219,126.2305,22641.0
2018-08-29 14:30:00,146.44,146.55,146.42,146.55,11307.0,126.2391,126.3339,126.2219,126.3339,11307.0
2018-08-29 14:35:00,146.52,146.56,146.44,146.53,16569.0,126.3081,126.3426,126.2391,126.3167,16569.0
2018-08-29 14:40:00,146.52,146.61,146.51,146.59,23600.0,126.3081,126.3857,126.2995,126.3684,23600.0
2018-08-29 14:45:00,146.59,146.62,146.42,146.42,24154.0,126.3684,126.3943,126.2219,126.2219,24154.0
2018-08-29 14:50:00,146.43,146.47,146.32,146.32,9564.0,126.2305,126.265,126.1357,126.1357,9564.0
2018-08-29 14:55:00,146.29,146.33,146.18,146.19,16745.0,126.1098,126.1443,126.015,126.0236,16745.0
2018-08-29 15:00:00,146.19,146.33,146.19,146.23,14707.0,126.0236,126.1443,126.0236,126.0581,14707.0
2018-08-29 15:05:00,146.23,146.25,146.21,146.23,5200.0,126.0581,126.0753,126.0408,126.0581,5200.0
2018-08-29 15:10:00,146.23,146.3,146.14,146.18,17712.0,126.0581,126.1184,125.9805,126.015,17712.0
2018-08-29 15:15:00,146.19,146.3,146.19,146.28,10446.0,126.0236,126.1184,126.0236,126.1012,10446.0
2018-08-29 15:20:00,146.28,146.3,146.22,146.22,10600.0,126.1012,126.1184,126.0495,126.0495,10600.0
2018-08-29 15:25:00,146.23,146.27,146.16,146.24,11391.0,126.0581,126.0926,125.9977,126.0667,11391.0
2018-08-29 15:30:00,146.24,146.33,146.19,146.22,20544.0,126.0667,126.1443,126.0236,126.0495,20544.0
2018-08-29 15:35:00,146.23,146.36,146.22,146.36,24849.0,126.0581,126.1702,126.0495,126.1702,24849.0
2018-08-29 15:40:00,146.37,146.42,146.3,146.33,19827.0,126.1788,126.2219,126.1184,126.1443,19827.0
2018-08-29 15:45:00,146.33,146.33,146.26,146.32,26591.0,126.1443,126.1443,126.0839,126.1357,26591.0
2018-08-29 15:50:00,146.32,146.47,146.24,146.25,79159.0,126.1357,126.265,126.0667,126.0753,79159.0
2018-08-29 15:55:00,146.26,146.38,146.18,146.33,99075.0,126.0839,126.1874,126.015,126.1443,99075.0
2018-08-30 09:30:00,146.0,146.79,146.0,146.14,18872.0,125.8598,126.5408,125.8598,125.9805,18872.0
2018-08-30 09:35:00,146.11,146.46,145.98,146.05,5941.0,125.9546,126.2564,125.8426,125.9029,5941.0
2018-08-30 09:40:00,146.08,146.31,145.96,146.24,8046.0,125.9288,126.1271,125.8253,126.0667,8046.0
2018-08-30 09:45:00,146.37,146.41,146.08,146.1,5854.0,126.1788,126.2133,125.9288,125.946,5854.0
2018-08-30 09:50:00,146.0,146.05,145.93,145.97,4737.0,125.8598,125.9029,125.7995,125.834,4737.0
2018-08-30 09:55:00,145.97,146.23,145.79,145.79,9598.0,125.834,126.0581,125.6788,125.6788,9598.0
2018-08-30 10:00:00,145.76,145.87,145.72,145.8,7730.0,125.6529,125.7477,125.6184,125.6874,7730.0
2018-08-30 10:05:00,145.76,145.77,145.53,145.54,4083.0,125.6529,125.6615,125.4547,125.4633,4083.0
2018-08-30 10:10:00,145.52,145.9,145.45,145.9,15100.0,125.446,125.7736,125.3857,125.7736,15100.0
2018-08-30 10:15:00,145.87,146.14,145.87,146.14,12426.0,125.7477,125.9805,125.7477,125.9805,12426.0
2018-08-30 10:20:00,146.12,146.21,146.06,146.09,16680.0,125.9633,126.0408,125.9115,125.9374,16680.0
2018-08-30 10:25:00,146.07,146.41,146.05,146.41,75671.0,125.9202,126.2133,125.9029,126.2133,75671.0
2018-08-30 10:30:00,146.38,146.38,146.0,146.15,43953.0,126.1874,126.1874,125.8598,125.9891,43953.0
2018-08-30 10:35:00,146.15,146.17,145.85,145.9,7518.0,125.9891,126.0064,125.7305,125.7736,7518.0
2018-08-30 10:40:00,145.9,145.91,145.63,145.73,13920.0,125.7736,125.7822,125.5409,125.6271,13920.0
2018-08-30 10:45:00,145.71,145.94,145.67,145.74,31315.0,125.6098,125.8081,125.5753,125.6357,31315.0
2018-08-30 10:50:00,145.75,145.75,145.55,145.55,6394.0,125.6443,125.6443,125.4719,125.4719,6394.0
2018-08-30 10:55:00,145.53,145.75,145.52,145.61,13053.0,125.4547,125.6443,125.446,125.5236,13053.0
2018-08-30 11:00:00,145.64,145.7,145.56,145.64,8142.0,125.5495,125.6012,125.4805,125.5495,8142.0
2018-08-30 11:05:00,145.63,145.74,145.49,145.74,10059.0,125.5409,125.6357,125.4202,125.6357,10059.0
2018-08-30 11:10:00,145.74,145.82,145.72,145.82,5892.0,125.6357,125.7046,125.6184,125.7046,5892.0
2018-08-30 11:15:00,145.82,146.08,145.78,145.93,21839.0,125.7046,125.9288,125.6702,125.7995,21839.0
2018-08-30 11:20:00,145.9,146.04,145.83,145.94,17606.0,125.7736,125.8943,125.7133,125.8081,17606.0
2018-08-30 11:25:00,145.94,146.1,145.93,146.07,7117.0,125.8081,125.946,125.7995,125.9202,7117.0
2018-08-30 11:30:00,146.1,146.14,145.99,146.02,6938.0,125.946,125.9805,125.8512,125.8771,6938.0
2018-08-30 11:35:00,146.03,146.08,145.97,146.04,7025.0,125.8857,125.9288,125.834,125.8943,7025.0
2018-08-30 11:40:00,146.04,146.14,146.02,146.07,4400.0,125.8943,125.9805,125.8771,125.9202,4400.0
2018-08-30 11:45:00,146.09,146.1,145.98,146.03,8526.0,125.9374,125.946,125.8426,125.8857,8526.0
2018-08-30 11:50:00,146.03,146.04,145.74,145.75,15334.0,125.8857,125.8943,125.6357,125.6443,15334.0
2018-08-30 11:55:00,145.75,145.86,145.74,145.85,8519.0,125.6443,125.7391,125.6357,125.7305,8519.0
2018-08-30 12:00:00,145.87,145.91,145.84,145.9,3313.0,125.7477,125.7822,125.7219,125.7736,3313.0
2018-08-30 12:05:00,145.91,145.91,145.82,145.83,5015.0,125.7822,125.7822,125.7046,125.7133,5015.0
2018-08-30 12:10:00,145.83,145.84,145.74,145.79,3980.0,125.7133,125.7219,125.6357,125.6788,3980.0
2018-08-30 12:15:00,145.79,145.84,145.74,145.74,3703.0,125.6788,125.7219,125.6357,125.6357,3703.0
2018-08-30 12:20:00,145.74,145.79,145.72,145.72,1300.0,125.6357,125.6788,125.6184,125.6184,1300.0
2018-08-30 12:25:00,145.76,145.81,145.74,145.74,4634.0,125.6529,125.696,125.6357,125.6357,4634.0
2018-08-30 12:30:00,145.75,145.88,145.73,145.88,10132.0,125.6443,125.7564,125.6271,125.7564,10132.0
2018-08-30 12:35:00,145.89,145.89,145.85,145.88,2173.0,125.765,125.765,125.7305,125.7564,2173.0
2018-08-30 12:40:00,145.89,145.9,145.81,145.82,5500.0,125.765,125.7736,125.696,125.7046,5500.0
2018-08-30 12:45:00,145.81,145.83,145.68,145.76,8640.0,125.696,125.7133,125.584,125.6529,8640.0
2018-08-30 12:50:00,145.78,146.03,145.78,145.96,25984.0,125.6702,125.8857,125.6702,125.8253,25984.0
2018-08-30 12:55:00,145.97,146.04,145.96,146.01,7536.0,125.834,125.8943,125.8253,125.8684,7536.0
2018-08-30 13:00:00,146.04,146.05,145.97,146.0,3150.0,125.8943,125.9029,125.834,125.8598,3150.0
2018-08-30 13:05:00,146.01,146.02,145.91,145.98,10258.0,125.8684,125.8771,125.7822,125.8426,10258.0
2018-08-30 13:10:00,145.99,146.01,145.92,146.0,9991.0,125.8512,125.8684,125.7909,125.8598,9991.0
2018-08-30 13:15:00,146.0,146.03,145.93,145.94,11194.0,125.8598,125.8857,125.7995,125.8081,11194.0
2018-08-30 13:20:00,145.94,146.03,145.9,145.98,16845.0,125.8081,125.8857,125.7736,125.8426,16845.0
2018-08-30 13:25:00,146.0,146.01,145.93,145.99,7603.0,125.8598,125.8684,125.7995,125.8512,7603.0
2018-08-30 13:30:00,146.03,146.1,145.98,146.07,5293.0,125.8857,125.946,125.8426,125.9202,5293.0
2018-08-30 13:35:00,146.07,146.07,145.99,145.99,2200.0,125.9202,125.9202,125.8512,125.8512,2200.0
2018-08-30 13:40:00,146.0,146.0,145.86,145.91,7635.0,125.8598,125.8598,125.7391,125.7822,7635.0
2018-08-30 13:45:00,145.93,145.93,145.85,145.87,2798.0,125.7995,125.7995,125.7305,125.7477,2798.0
2018-08-30 13:50:00,145.87,145.9,145.83,145.83,4408.0,125.7477,125.7736,125.7133,125.7133,4408.0
2018-08-30 13:55:00,145.85,145.89,145.82,145.86,6178.0,125.7305,125.765,125.7046,125.7391,6178.0
2018-08-30 14:00:00,145.88,145.93,145.87,145.93,5939.0,125.7564,125.7995,125.7477,125.7995,5939.0
2018-08-30 14:05:00,145.9,145.9,145.73,145.75,4501.0,125.7736,125.7736,125.6271,125.6443,4501.0
2018-08-30 14:10:00,145.76,145.78,145.68,145.74,8177.0,125.6529,125.6702,125.584,125.6357,8177.0
2018-08-30 14:15:00,145.74,145.81,145.46,145.48,24788.0,125.6357,125.696,125.3943,125.4115,24788.0
2018-08-30 14:20:00,145.49,145.69,145.39,145.54,8429.0,125.4202,125.5926,125.334,125.4633,8429.0
2018-08-30 14:25:00,145.57,145.57,145.44,145.48,5089.0,125.4891,125.4891,125.3771,125.4115,5089.0
2018-08-30 14:30:00,145.52,145.58,145.47,145.55,6379.0,125.446,125.4978,125.4029,125.4719,6379.0
2018-08-30 14:35:00,145.52,145.55,145.44,145.52,12972.0,125.446,125.4719,125.3771,125.446,12972.0
2018-08-30 14:40:00,145.51,145.51,145.32,145.33,7900.0,125.4374,125.4374,125.2736,125.2822,7900.0
2018-08-30 14:45:00,145.3,145.46,145.28,145.35,9296.0,125.2564,125.3943,125.2391,125.2995,9296.0
2018-08-30 14:50:00,145.32,145.34,145.22,145.31,12955.0,125.2736,125.2909,125.1874,125.265,12955.0
2018-08-30 14:55:00,145.28,145.31,145.13,145.13,11254.0,125.2391,125.265,125.1098,125.1098,11254.0
2018-08-30 15:00:00,145.13,145.13,144.93,145.05,11004.0,125.1098,125.1098,124.9374,125.0409,11004.0
2018-08-30 15:05:00,145.05,145.13,145.01,145.05,6699.0,125.0409,125.1098,125.0064,125.0409,6699.0
2018-08-30 15:10:00,145.04,145.16,145.02,145.04,7138.0,125.0322,125.1357,125.015,125.0322,7138.0
2018-08-30 15:15:00,145.01,145.11,144.96,145.02,9551.0,125.0064,125.0926,124.9633,125.015,9551.0
2018-08-30 15:20:00,145.04,145.09,144.97,145.06,11127.0,125.0322,125.0753,124.9719,125.0495,11127.0
2018-08-30 15:25:00,145.06,145.17,145.04,145.15,11623.0,125.0495,125.1443,125.0322,125.1271,11623.0
2018-08-30 15:30:00,145.16,145.27,145.16,145.27,13922.0,125.1357,125.2305,125.1357,125.2305,13922.0
2018-08-30 15:35:00,145.28,145.33,145.17,145.3,9145.0,125.2391,125.2822,125.1443,125.2564,9145.0
2018-08-30 15:40:00,145.31,145.38,145.28,145.3,11600.0,125.265,125.3253,125.2391,125.2564,11600.0
2018-08-30 15:45:00,145.26,145.42,145.26,145.32,14255.0,125.2219,125.3598,125.2219,125.2736,14255.0
2018-08-30 15:50:00,145.35,145.53,145.29,145.51,32256.0,125.2995,125.4547,125.2478,125.4374,32256.0
2018-08-30 15:55:00,145.51,145.57,145.45,145.49,73906.0,125.4374,125.4891,125.3857,125.4202,73906.0
2018-08-31 09:30:00,145.17,145.91,145.01,145.41,14276.0,125.1443,125.7822,125.0064,125.3512,14276.0
2018-08-31 09:35:00,145.49,145.69,145.46,145.59,1862.0,125.4202,125.5926,125.3943,125.5064,1862.0
2018-08-31 09:40:00,145.5,145.71,145.49,145.52,1903.0,125.4288,125.6098,125.4202,125.446,1903.0
2018-08-31 09:45:00,145.65,145.65,145.28,145.29,4026.0,125.5581,125.5581,125.2391,125.2478,4026.0
2018-08-31 09:50:00,145.26,145.47,145.26,145.47,6505.0,125.2219,125.4029,125.2219,125.4029,6505.0
2018-08-31 09:55:00,145.42,145.81,145.42,145.78,2639.0,125.3598,125.696,125.3598,125.6702,2639.0
2018-08-31 10:00:00,145.9,145.93,145.8,145.88,2900.0,125.7736,125.7995,125.6874,125.7564,2900.0
2018-08-31 10:05:00,145.93,146.09,145.91,145.99,9288.0,125.7995,125.9374,125.7822,125.8512,9288.0
2018-08-31 10:10:00,146.02,146.04,145.96,145.96,3610.0,125.8771,125.8943,125.8253,125.8253,3610.0
2018-08-31 10:15:00,145.99,146.04,145.93,145.93,2401.0,125.8512,125.8943,125.7995,125.7995,2401.0
2018-08-31 10:20:00,145.97,145.99,145.86,145.96,5309.0,125.834,125.8512,125.7391,125.8253,5309.0
2018-08-31 10:25:00,145.88,145.92,145.75,145.84,6493.0,125.7564,125.7909,125.6443,125.7219,6493.0
2018-08-31 10:30:00,145.87,145.9,145.81,145.81,3397.0,125.7477,125.7736,125.696,125.696,3397.0
2018-08-31 10:35:00,145.8,145.88,145.71,145.82,6596.0,125.6874,125.7564,125.6098,125.7046,6596.0
2018-08-31 10:40:00,145.82,145.86,145.73,145.81,3580.0,125.7046,125.7391,125.6271,125.696,3580.0
2018-08-31 10:45:00,145.82,145.83,145.69,145.74,3235.0,125.7046,125.7133,125.5926,125.6357,3235.0
2018-08-31 10:50:00,145.78,145.89,145.72,145.83,5601.0,125.6702,125.765,125.6184,125.7133,5601.0
2018-08-31 10:55:00,145.87,145.91,145.79,145.86,7759.0,125.7477,125.7822,125.6788,125.7391,7759.0
2018-08-31 11:00:00,145.87,146.02,145.87,145.98,7823.0,125.7477,125.8771,125.7477,125.8426,7823.0
2018-08-31 11:05:00,146.0,146.06,145.89,145.99,5758.0,125.8598,125.9115,125.765,125.8512,5758.0
2018-08-31 11:10:00,146.0,146.21,145.97,146.21,8215.0,125.8598,126.0408,125.834,126.0408,8215.0
2018-08-31 11:15:00,146.21,146.22,146.08,146.17,10025.0,126.0408,126.0495,125.9288,126.0064,10025.0
2018-08-31 11:20:00,146.18,146.23,146.1,146.19,6100.0,126.015,126.0581,125.946,126.0236,6100.0
2018-08-31 11:25:00,146.24,146.24,146.07,146.07,5325.0,126.0667,126.0667,125.9202,125.9202,5325.0
2018-08-31 11:30:00,146.11,146.2,146.07,146.15,4800.0,125.9546,126.0322,125.9202,125.9891,4800.0
2018-08-31 11:35:00,146.2,146.37,146.15,146.37,3804.0,126.0322,126.1788,125.9891,126.1788,3804.0
2018-08-31 11:40:00,146.31,146.37,146.22,146.22,5999.0,126.1271,126.1788,126.0495,126.0495,5999.0
2018-08-31 11:45:00,146.25,146.28,146.15,146.21,9946.0,126.0753,126.1012,125.9891,126.0408,9946.0
2018-08-31 11:50:00,146.22,146.23,146.07,146.18,30318.0,126.0495,126.0581,125.9202,126.015,30318.0
2018-08-31 11:55:00,146.16,146.29,146.15,146.24,29848.0,125.9977,126.1098,125.9891,126.0667,29848.0
2018-08-31 12:00:00,146.2,146.24,146.13,146.24,32465.0,126.0322,126.0667,125.9719,126.0667,32465.0
2018-08-31 12:05:00,146.24,146.34,146.17,146.34,36554.0,126.0667,126.1529,126.0064,126.1529,36554.0
2018-08-31 12:10:00,146.34,146.57,146.32,146.55,40080.0,126.1529,126.3512,126.1357,126.3339,40080.0
2018-08-31 12:15:00,146.57,146.66,146.49,146.55,37858.0,126.3512,126.4288,126.2822,126.3339,37858.0
2018-08-31 12:20:00,146.54,146.55,146.26,146.26,17636.0,126.3253,126.3339,126.0839,126.0839,17636.0
2018-08-31 12:25:00,146.28,146.33,146.17,146.26,10037.0,126.1012,126.1443,126.0064,126.0839,10037.0
2018-08-31 12:30:00,146.27,146.34,145.89,145.91,16371.0,126.0926,126.1529,125.765,125.7822,16371.0
2018-08-31 12:35:00,145.91,145.99,145.81,145.9,6810.0,125.7822,125.8512,125.696,125.7736,6810.0
2018-08-31 12:40:00,145.93,145.98,145.86,145.93,2700.0,125.7995,125.8426,125.7391,125.7995,2700.0
2018-08-31 12:45:00,145.98,146.0,145.88,145.97,4223.0,125.8426,125.8598,125.7564,125.834,4223.0
2018-08-31 12:50:00,145.98,146.0,145.95,145.96,3537.0,125.8426,125.8598,125.8167,125.8253,3537.0
2018-08-31 12:55:00,145.99,146.0,145.92,146.0,9796.0,125.8512,125.8598,125.7909,125.8598,9796.0
2018-08-31 13:00:00,145.98,145.99,145.9,145.91,1541.0,125.8426,125.8512,125.7736,125.7822,1541.0
2018-08-31 13:05:00,145.91,146.0,145.9,145.98,3542.0,125.7822,125.8598,125.7736,125.8426,3542.0
2018-08-31 13:10:00,145.99,146.05,145.97,146.05,1600.0,125.8512,125.9029,125.834,125.9029,1600.0
2018-08-31 13:15:00,146.05,146.09,145.97,146.03,3750.0,125.9029,125.9374,125.834,125.8857,3750.0
2018-08-31 13:20:00,146.04,146.15,146.01,146.15,1433.0,125.8943,125.9891,125.8684,125.9891,1433.0
2018-08-31 13:25:00,146.14,146.17,146.1,146.13,2394.0,125.9805,126.0064,125.946,125.9719,2394.0
2018-08-31 13:30:00,146.15,146.2,146.1,146.19,6222.0,125.9891,126.0322,125.946,126.0236,6222.0
2018-08-31 13:35:00,146.21,146.25,146.2,146.22,1627.0,126.0408,126.0753,126.0322,126.0495,1627.0
2018-08-31 13:40:00,146.21,146.25,146.19,146.22,3192.0,126.0408,126.0753,126.0236,126.0495,3192.0
2018-08-31 13:45:00,146.23,146.34,146.23,146.33,3500.0,126.0581,126.1529,126.0581,126.1443,3500.0
2018-08-31 13:50:00,146.32,146.38,146.3,146.33,3731.0,126.1357,126.1874,126.1184,126.1443,3731.0
2018-08-31 13:55:00,146.33,146.33,146.25,146.31,3825.0,126.1443,126.1443,126.0753,126.1271,3825.0
2018-08-31 14:00:00,146.31,146.31,146.23,146.23,2919.0,126.1271,126.1271,126.0581,126.0581,2919.0
2018-08-31 14:05:00,146.18,146.23,146.17,146.21,3113.0,126.015,126.0581,126.0064,126.0408,3113.0
2018-08-31 14:10:00,146.21,146.23,146.18,146.2,5259.0,126.0408,126.0581,126.015,126.0322,5259.0
2018-08-31 14:15:00,146.19,146.21,146.17,146.2,3594.0,126.0236,126.0408,126.0064,126.0322,3594.0
2018-08-31 14:20:00,146.19,146.24,146.15,146.15,4355.0,126.0236,126.0667,125.9891,125.9891,4355.0
2018-08-31 14:25:00,146.14,146.19,146.13,146.19,3423.0,125.9805,126.0236,125.9719,126.0236,3423.0
2018-08-31 14:30:00,146.2,146.23,146.14,146.22,3403.0,126.0322,126.0581,125.9805,126.0495,3403.0
2018-08-31 14:35:00,146.2,146.33,146.19,146.33,5032.0,126.0322,126.1443,126.0236,126.1443,5032.0
2018-08-31 14:40:00,146.33,146.39,146.33,146.38,3717.0,126.1443,126.196,126.1443,126.1874,3717.0
2018-08-31 14:45:00,146.4,146.45,146.39,146.43,13229.0,126.2046,126.2477,126.196,126.2305,13229.0
2018-08-31 14:50:00,146.42,146.48,146.39,146.46,5670.0,126.2219,126.2736,126.196,126.2564,5670.0
2018-08-31 14:55:00,146.43,146.44,146.3,146.33,5254.0,126.2305,126.2391,126.1184,126.1443,5254.0
2018-08-31 15:00:00,146.3,146.47,146.3,146.42,4054.0,126.1184,126.265,126.1184,126.2219,4054.0
2018-08-31 15:05:00,146.4,146.49,146.37,146.42,6985.0,126.2046,126.2822,126.1788,126.2219,6985.0
2018-08-31 15:10:00,146.42,146.44,146.39,146.39,4607.0,126.2219,126.2391,126.196,126.196,4607.0
2018-08-31 15:15:00,146.41,146.48,146.4,146.47,6963.0,126.2133,126.2736,126.2046,126.265,6963.0
2018-08-31 15:20:00,146.47,146.47,146.29,146.34,7106.0,126.265,126.265,126.1098,126.1529,7106.0
2018-08-31 15:25:00,146.34,146.36,146.23,146.3,6300.0,126.1529,126.1702,126.0581,126.1184,6300.0
2018-08-31 15:30:00,146.31,146.46,146.31,146.46,8456.0,126.1271,126.2564,126.1271,126.2564,8456.0
2018-08-31 15:35:00,146.47,146.54,146.41,146.45,6860.0,126.265,126.3253,126.2133,126.2477,6860.0
2018-08-31 15:40:00,146.44,146.56,146.44,146.54,8393.0,126.2391,126.3426,126.2391,126.3253,8393.0
2018-08-31 15:45:00,146.54,146.63,146.47,146.53,14353.0,126.3253,126.4029,126.265,126.3167,14353.0
2018-08-31 15:50:00,146.56,146.94,146.56,146.75,58155.0,126.3426,126.6701,126.3426,126.5064,58155.0
2018-08-31 15:55:00,146.74,146.96,146.72,146.75,163678.0,126.4977,126.6874,126.4805,126.5064,163678.0
2018-09-04 09:30:00,144.35,145.62,144.34,145.16,96205.0,124.4374,125.5322,124.4288,125.1357,96205.0
2018-09-04 09:35:00,145.19,145.26,144.87,144.87,11676.0,125.1616,125.2219,124.8857,124.8857,11676.0
2018-09-04 09:40:00,144.87,144.97,144.31,144.34,27391.0,124.8857,124.9719,124.4029,124.4288,27391.0
2018-09-04 09:45:00,144.31,144.84,144.19,144.77,32960.0,124.4029,124.8598,124.2995,124.7995,32960.0
2018-09-04 09:50:00,144.77,144.95,144.68,144.88,44940.0,124.7995,124.9547,124.7219,124.8943,44940.0
2018-09-04 09:55:00,144.91,144.98,144.81,144.92,22076.0,124.9202,124.9805,124.834,124.9288,22076.0
2018-09-04 10:00:00,144.93,145.46,144.93,145.34,29196.0,124.9374,125.3943,124.9374,125.2909,29196.0
2018-09-04 10:05:00,145.36,145.68,145.35,145.6,11961.0,125.3081,125.584,125.2995,125.515,11961.0
2018-09-04 10:10:00,145.6,145.61,145.4,145.43,16209.0,125.515,125.5236,125.3426,125.3684,16209.0
2018-09-04 10:15:00,145.41,145.42,145.26,145.33,15895.0,125.3512,125.3598,125.2219,125.2822,15895.0
2018-09-04 10:20:00,145.32,145.56,145.32,145.45,12945.0,125.2736,125.4805,125.2736,125.3857,12945.0
2018-09-04 10:25:00,145.46,145.56,145.4,145.43,12582.0,125.3943,125.4805,125.3426,125.3684,12582.0
2018-09-04 10:30:00,145.4,145.69,145.33,145.66,8616.0,125.3426,125.5926,125.2822,125.5667,8616.0
2018-09-04 10:35:00,145.69,145.7,145.43,145.6,10800.0,125.5926,125.6012,125.3684,125.515,10800.0
2018-09-04 10:40:00,145.64,145.72,145.56,145.57,9881.0,125.5495,125.6184,125.4805,125.4891,9881.0
2018-09-04 10:45:00,145.52,145.89,145.52,145.89,8216.0,125.446,125.765,125.446,125.765,8216.0
2018-09-04 10:50:00,145.9,146.07,145.85,146.06,16813.0,125.7736,125.9202,125.7305,125.9115,16813.0
2018-09-04 10:55:00,146.09,146.11,146.0,146.0,12106.0,125.9374,125.9546,125.8598,125.8598,12106.0
2018-09-04 11:00:00,145.99,145.99,145.89,145.94,9525.0,125.8512,125.8512,125.765,125.8081,9525.0
2018-09-04 11:05:00,145.94,146.05,145.87,146.0,11683.0,125.8081,125.9029,125.7477,125.8598,11683.0
2018-09-04 11:10:00,146.02,146.1,145.95,145.95,20164.0,125.8771,125.946,125.8167,125.8167,20164.0
2018-09-04 11:15:00,145.96,146.07,145.9,146.04,14933.0,125.8253,125.9202,125.7736,125.8943,14933.0
2018-09-04 11:20:00,146.06,146.14,145.96,145.96,12058.0,125.9115,125.9805,125.8253,125.8253,12058.0
2018-09-04 11:25:00,145.95,146.0,145.89,145.94,9359.0,125.8167,125.8598,125.765,125.8081,9359.0
2018-09-04 11:30:00,145.94,146.05,145.9,145.98,13743.0,125.8081,125.9029,125.7736,125.8426,13743.0
2018-09-04 11:35:00,145.96,146.1,145.95,146.03,6983.0,125.8253,125.946,125.8167,125.8857,6983.0
2018-09-04 11:40:00,146.02,146.03,145.81,145.81,8167.0,125.8771,125.8857,125.696,125.696,8167.0
2018-09-04 11:45:00,145.8,145.82,145.72,145.72,6162.0,125.6874,125.7046,125.6184,125.6184,6162.0
2018-09-04 11:50:00,145.74,145.76,145.57,145.6,10879.0,125.6357,125.6529,125.4891,125.515,10879.0
2018-09-04 11:55:00,145.59,145.63,145.52,145.52,7906.0,125.5064,125.5409,125.446,125.446,7906.0
2018-09-04 12:00:00,145.56,145.58,145.38,145.4,11724.0,125.4805,125.4978,125.3253,125.3426,11724.0
2018-09-04 12:05:00,145.41,145.49,145.39,145.39,11098.0,125.3512,125.4202,125.334,125.334,11098.0
2018-09-04 12:10:00,145.39,145.66,145.36,145.56,9512.0,125.334,125.5667,125.3081,125.4805,9512.0
2018-09-04 12:15:00,145.6,145.77,145.57,145.69,7113.0,125.515,125.6615,125.4891,125.5926,7113.0
2018-09-04 12:20:00,145.74,145.75,145.52,145.56,34555.0,125.6357,125.6443,125.446,125.4805,34555.0
2018-09-04 12:25:00,145.56,145.62,145.45,145.62,9600.0,125.4805,125.5322,125.3857,125.5322,9600.0
2018-09-04 12:30:00,145.6,145.68,145.5,145.53,18816.0,125.515,125.584,125.4288,125.4547,18816.0
2018-09-04 12:35:00,145.51,145.57,145.42,145.49,9587.0,125.4374,125.4891,125.3598,125.4202,9587.0
2018-09-04 12:40:00,145.5,145.64,145.49,145.58,5204.0,125.4288,125.5495,125.4202,125.4978,5204.0
2018-09-04 12:45:00,145.61,145.72,145.59,145.67,14129.0,125.5236,125.6184,125.5064,125.5753,14129.0
2018-09-04 12:50:00,145.66,145.7,145.57,145.68,6583.0,125.5667,125.6012,125.4891,125.584,6583.0
2018-09-04 12:55:00,145.7,145.78,145.67,145.78,10319.0,125.6012,125.6702,125.5753,125.6702,10319.0
2018-09-04 13:00:00,145.8,145.89,145.7,145.89,7548.0,125.6874,125.765,125.6012,125.765,7548.0
2018-09-04 13:05:00,145.88,145.88,145.83,145.87,8207.0,125.7564,125.7564,125.7133,125.7477,8207.0
2018-09-04 13:10:00,145.88,145.99,145.88,145.96,5758.0,125.7564,125.8512,125.7564,125.8253,5758.0
2018-09-04 13:15:00,145.97,145.98,145.8,145.82,10619.0,125.834,125.8426,125.6874,125.7046,10619.0
2018-09-04 13:20:00,145.82,145.83,145.7,145.74,11070.0,125.7046,125.7133,125.6012,125.6357,11070.0
2018-09-04 13:25:00,145.73,145.85,145.73,145.79,5167.0,125.6271,125.7305,125.6271,125.6788,5167.0
2018-09-04 13:30:00,145.77,145.78,145.7,145.71,6982.0,125.6615,125.6702,125.6012,125.6098,6982.0
2018-09-04 13:35:00,145.69,145.72,145.44,145.44,17578.0,125.5926,125.6184,125.3771,125.3771,17578.0
2018-09-04 13:40:00,145.44,145.73,145.44,145.52,11250.0,125.3771,125.6271,125.3771,125.446,11250.0
2018-09-04 13:45:00,145.49,145.56,145.47,145.55,4585.0,125.4202,125.4805,125.4029,125.4719,4585.0
2018-09-04 13:50:00,145.59,145.65,145.53,145.62,11219.0,125.5064,125.5581,125.4547,125.5322,11219.0
2018-09-04 13:55:00,145.64,145.71,145.58,145.64,6349.0,125.5495,125.6098,125.4978,125.5495,6349.0
2018-09-04 14:00:00,145.6,145.71,145.54,145.55,13725.0,125.515,125.6098,125.4633,125.4719,13725.0
2018-09-04 14:05:00,145.56,145.63,145.52,145.59,11185.0,125.4805,125.5409,125.446,125.5064,11185.0
2018-09-04 14:10:00,145.59,145.63,145.55,145.58,8159.0,125.5064,125.5409,125.4719,125.4978,8159.0
2018-09-04 14:15:00,145.59,145.73,145.58,145.72,7056.0,125.5064,125.6271,125.4978,125.6184,7056.0
2018-09-04 14:20:00,145.7,145.79,145.68,145.77,9281.0,125.6012,125.6788,125.584,125.6615,9281.0
2018-09-04 14:25:00,145.81,145.84,145.75,145.81,7693.0,125.696,125.7219,125.6443,125.696,7693.0
2018-09-04 14:30:00,145.8,145.86,145.77,145.86,4645.0,125.6874,125.7391,125.6615,125.7391,4645.0
2018-09-04 14:35:00,145.88,145.92,145.86,145.92,7880.0,125.7564,125.7909,125.7391,125.7909,7880.0
2018-09-04 14:40:00,145.91,145.98,145.9,145.98,9609.0,125.7822,125.8426,125.7736,125.8426,9609.0
2018-09-04 14:45:00,145.97,146.04,145.88,145.92,18237.0,125.834,125.8943,125.7564,125.7909,18237.0
2018-09-04 14:50:00,145.89,145.98,145.89,145.98,6159.0,125.765,125.8426,125.765,125.8426,6159.0
2018-09-04 14:55:00,145.98,146.1,145.94,146.0,14189.0,125.8426,125.946,125.8081,125.8598,14189.0
2018-09-04 15:00:00,145.99,146.02,145.91,145.97,13083.0,125.8512,125.8771,125.7822,125.834,13083.0
2018-09-04 15:05:00,146.0,146.05,145.91,145.97,16600.0,125.8598,125.9029,125.7822,125.834,16600.0
2018-09-04 15:10:00,145.98,146.02,145.88,145.89,30204.0,125.8426,125.8771,125.7564,125.765,30204.0
2018-09-04 15:15:00,145.91,145.93,145.82,145.86,18745.0,125.7822,125.7995,125.7046,125.7391,18745.0
2018-09-04 15:20:00,145.89,145.94,145.87,145.93,18659.0,125.765,125.8081,125.7477,125.7995,18659.0
2018-09-04 15:25:00,145.93,146.08,145.92,145.98,18299.0,125.7995,125.9288,125.7909,125.8426,18299.0
2018-09-04 15:30:00,145.97,145.97,145.83,145.9,32573.0,125.834,125.834,125.7133,125.7736,32573.0
2018-09-04 15:35:00,145.91,146.01,145.9,145.94,33512.0,125.7822,125.8684,125.7736,125.8081,33512.0
2018-09-04 15:40:00,145.92,145.92,145.85,145.88,20286.0,125.7909,125.7909,125.7305,125.7564,20286.0
2018-09-04 15:45:00,145.87,145.87,145.73,145.75,38829.0,125.7477,125.7477,125.6271,125.6443,38829.0
2018-09-04 15:50:00,145.76,145.89,145.7,145.74,69180.0,125.6529,125.765,125.6012,125.6357,69180.0
2018-09-04 15:55:00,145.74,145.85,145.72,145.81,119702.0,125.6357,125.7305,125.6184,125.696,119702.0
2018-09-05 09:30:00,145.52,145.81,145.05,145.4,29919.0,125.446,125.696,125.0409,125.3426,29919.0
2018-09-05 09:35:00,145.42,145.63,145.36,145.46,12003.0,125.3598,125.5409,125.3081,125.3943,12003.0
2018-09-05 09:40:00,145.5,145.58,145.36,145.37,10393.0,125.4288,125.4978,125.3081,125.3167,10393.0
2018-09-05 09:45:00,145.38,145.76,145.38,145.66,5740.0,125.3253,125.6529,125.3253,125.5667,5740.0
2018-09-05 09:50:00,145.63,145.63,145.13,145.28,9179.0,125.5409,125.5409,125.1098,125.2391,9179.0
2018-09-05 09:55:00,145.31,145.36,144.91,144.91,8601.0,125.265,125.3081,124.9202,124.9202,8601.0
2018-09-05 10:00:00,144.92,145.09,144.83,144.91,6665.0,124.9288,125.0753,124.8512,124.9202,6665.0
2018-09-05 10:05:00,144.91,144.95,144.81,144.95,6300.0,124.9202,124.9547,124.834,124.9547,6300.0
2018-09-05 10:10:00,144.97,145.01,144.74,144.75,8919.0,124.9719,125.0064,124.7736,124.7822,8919.0
2018-09-05 10:15:00,144.73,144.77,144.64,144.65,8810.0,124.765,124.7995,124.6874,124.696,8810.0
2018-09-05 10:20:00,144.62,144.62,144.45,144.47,5300.0,124.6702,124.6702,124.5236,124.5409,5300.0
2018-09-05 10:25:00,144.46,144.65,144.46,144.64,10608.0,124.5323,124.696,124.5323,124.6874,10608.0
2018-09-05 10:30:00,144.66,144.67,144.5,144.53,15958.0,124.7047,124.7133,124.5667,124.5926,15958.0
2018-09-05 10:35:00,144.5,144.56,144.43,144.52,25474.0,124.5667,124.6185,124.5064,124.584,25474.0
2018-09-05 10:40:00,144.52,144.84,144.49,144.84,6857.0,124.584,124.8598,124.5581,124.8598,6857.0
2018-09-05 10:45:00,144.82,144.98,144.77,144.91,7435.0,124.8426,124.9805,124.7995,124.9202,7435.0
2018-09-05 10:50:00,144.89,145.03,144.85,144.85,8392.0,124.9029,125.0236,124.8685,124.8685,8392.0
2018-09-05 10:55:00,144.87,144.91,144.77,144.78,4106.0,124.8857,124.9202,124.7995,124.8081,4106.0
2018-09-05 11:00:00,144.8,144.98,144.74,144.74,9284.0,124.8254,124.9805,124.7736,124.7736,9284.0
2018-09-05 11:05:00,144.74,144.76,144.63,144.66,7831.0,124.7736,124.7909,124.6788,124.7047,7831.0
2018-09-05 11:10:00,144.64,144.71,144.6,144.6,7207.0,124.6874,124.7478,124.6529,124.6529,7207.0
2018-09-05 11:15:00,144.59,144.8,144.55,144.8,17215.0,124.6443,124.8254,124.6098,124.8254,17215.0
2018-09-05 11:20:00,144.8,145.0,144.8,144.93,7952.0,124.8254,124.9978,124.8254,124.9374,7952.0
2018-09-05 11:25:00,144.92,144.92,144.75,144.75,6146.0,124.9288,124.9288,124.7822,124.7822,6146.0
2018-09-05 11:30:00,144.81,144.94,144.75,144.82,5786.0,124.834,124.946,124.7822,124.8426,5786.0
2018-09-05 11:35:00,144.85,145.01,144.77,145.01,4120.0,124.8685,125.0064,124.7995,125.0064,4120.0
2018-09-05 11:40:00,145.02,145.02,144.87,144.89,11840.0,125.015,125.015,124.8857,124.9029,11840.0
2018-09-05 11:45:00,144.93,145.05,144.91,145.04,19334.0,124.9374,125.0409,124.9202,125.0322,19334.0
2018-09-05 11:50:00,145.06,145.37,145.06,145.36,10211.0,125.0495,125.3167,125.0495,125.3081,10211.0
2018-09-05 11:55:00,145.38,145.39,145.24,145.39,8860.0,125.3253,125.334,125.2047,125.334,8860.0
2018-09-05 12:00:00,145.38,145.54,145.37,145.4,15710.0,125.3253,125.4633,125.3167,125.3426,15710.0
2018-09-05 12:05:00,145.42,145.46,145.32,145.44,7637.0,125.3598,125.3943,125.2736,125.3771,7637.0
2018-09-05 12:10:00,145.45,145.49,145.37,145.39,19402.0,125.3857,125.4202,125.3167,125.334,19402.0
2018-09-05 12:15:00,145.39,145.65,145.36,145.65,17861.0,125.334,125.5581,125.3081,125.5581,17861.0
2018-09-05 12:20:00,145.65,145.68,145.57,145.66,11969.0,125.5581,125.584,125.4891,125.5667,11969.0
2018-09-05 12:25:00,145.68,145.7,145.54,145.59,11098.0,125.584,125.6012,125.4633,125.5064,11098.0
2018-09-05 12:30:00,145.6,145.81,145.6,145.73,8441.0,125.515,125.696,125.515,125.6271,8441.0
2018-09-05 12:35:00,145.74,145.76,145.72,145.74,3709.0,125.6357,125.6529,125.6184,125.6357,3709.0
2018-09-05 12:40:00,145.73,145.73,145.65,145.7,7450.0,125.6271,125.6271,125.5581,125.6012,7450.0
2018-09-05 12:45:00,145.69,145.75,145.67,145.72,5265.0,125.5926,125.6443,125.5753,125.6184,5265.0
2018-09-05 12:50:00,145.7,145.8,145.64,145.76,10008.0,125.6012,125.6874,125.5495,125.6529,10008.0
2018-09-05 12:55:00,145.74,145.75,145.58,145.58,9815.0,125.6357,125.6443,125.4978,125.4978,9815.0
2018-09-05 13:00:00,145.58,145.69,145.58,145.66,5704.0,125.4978,125.5926,125.4978,125.5667,5704.0
2018-09-05 13:05:00,145.68,145.8,145.67,145.8,5740.0,125.584,125.6874,125.5753,125.6874,5740.0
2018-09-05 13:10:00,145.78,145.91,145.78,145.83,11548.0,125.6702,125.7822,125.6702,125.7133,11548.0
2018-09-05 13:15:00,145.85,145.96,145.84,145.89,5500.0,125.7305,125.8253,125.7219,125.765,5500.0
2018-09-05 13:20:00,145.88,146.06,145.88,146.04,21919.0,125.7564,125.9115,125.7564,125.8943,21919.0
2018-09-05 13:25:00,146.03,146.1,145.98,146.1,4921.0,125.8857,125.946,125.8426,125.946,4921.0
2018-09-05 13:30:00,146.13,146.28,146.13,146.27,8436.0,125.9719,126.1012,125.9719,126.0926,8436.0
2018-09-05 13:35:00,146.26,146.3,146.18,146.24,7289.0,126.0839,126.1184,126.015,126.0667,7289.0
2018-09-05 13:40:00,146.22,146.22,146.07,146.07,11176.0,126.0495,126.0495,125.9202,125.9202,11176.0
2018-09-05 13:45:00,146.04,146.04,145.97,145.97,5091.0,125.8943,125.8943,125.834,125.834,5091.0
2018-09-05 13:50:00,145.96,146.03,145.95,146.0,5917.0,125.8253,125.8857,125.8167,125.8598,5917.0
2018-09-05 13:55:00,145.96,146.07,145.94,146.07,8528.0,125.8253,125.9202,125.8081,125.9202,8528.0
2018-09-05 14:00:00,146.07,146.13,145.98,145.98,6790.0,125.9202,125.9719,125.8426,125.8426,6790.0
2018-09-05 14:05:00,146.0,146.02,145.95,146.01,7189.0,125.8598,125.8771,125.8167,125.8684,7189.0
2018-09-05 14:10:00,146.04,146.05,145.95,146.02,4531.0,125.8943,125.9029,125.8167,125.8771,4531.0
2018-09-05 14:15:00,145.99,146.03,145.91,145.98,12413.0,125.8512,125.8857,125.7822,125.8426,12413.0
2018-09-05 14:20:00,146.0,146.03,145.96,146.0,4520.0,125.8598,125.8857,125.8253,125.8598,4520.0
2018-09-05 14:25:00,145.98,146.02,145.96,145.97,6064.0,125.8426,125.8771,125.8253,125.834,6064.0
2018-09-05 14:30:00,145.96,145.97,145.79,145.8,9959.0,125.8253,125.834,125.6788,125.6874,9959.0
2018-09-05 14:35:00,145.79,145.83,145.73,145.8,11395.0,125.6788,125.7133,125.6271,125.6874,11395.0
2018-09-05 14:40:00,145.78,145.81,145.65,145.68,11307.0,125.6702,125.696,125.5581,125.584,11307.0
2018-09-05 14:45:00,145.65,145.72,145.64,145.65,7081.0,125.5581,125.6184,125.5495,125.5581,7081.0
2018-09-05 14:50:00,145.65,145.73,145.6,145.73,8613.0,125.5581,125.6271,125.515,125.6271,8613.0
2018-09-05 14:55:00,145.73,145.91,145.73,145.89,6447.0,125.6271,125.7822,125.6271,125.765,6447.0
2018-09-05 15:00:00,145.9,146.0,145.87,145.95,10387.0,125.7736,125.8598,125.7477,125.8167,10387.0
2018-09-05 15:05:00,145.92,145.96,145.85,145.9,9574.0,125.7909,125.8253,125.7305,125.7736,9574.0
2018-09-05 15:10:00,145.9,146.03,145.89,146.0,7763.0,125.7736,125.8857,125.765,125.8598,7763.0
2018-09-05 15:15:00,146.02,146.1,146.01,146.02,9039.0,125.8771,125.946,125.8684,125.8771,9039.0
2018-09-05 15:20:00,146.02,146.11,145.93,145.99,5801.0,125.8771,125.9546,125.7995,125.8512,5801.0
2018-09-05 15:25:00,145.99,145.99,145.83,145.86,12986.0,125.8512,125.8512,125.7133,125.7391,12986.0
2018-09-05 15:30:00,145.88,145.93,145.84,145.88,14850.0,125.7564,125.7995,125.7219,125.7564,14850.0
2018-09-05 15:35:00,145.88,145.95,145.85,145.94,8924.0,125.7564,125.8167,125.7305,125.8081,8924.0
2018-09-05 15:40:00,145.93,146.0,145.92,145.94,16504.0,125.7995,125.8598,125.7909,125.8081,16504.0
2018-09-05 15:45:00,145.92,145.96,145.78,145.78,23164.0,125.7909,125.8253,125.6702,125.6702,23164.0
2018-09-05 15:50:00,145.77,146.02,145.74,145.99,31907.0,125.6615,125.8771,125.6357,125.8512,31907.0
2018-09-05 15:55:00,145.98,146.16,145.95,146.15,80539.0,125.8426,125.9977,125.8167,125.9891,80539.0
2018-09-06 09:30:00,145.78,146.12,145.01,145.97,28191.0,125.6702,125.9633,125.0064,125.834,28191.0
2018-09-06 09:35:00,146.0,146.02,145.6,145.71,5601.0,125.8598,125.8771,125.515,125.6098,5601.0
2018-09-06 09:40:00,145.74,145.86,145.59,145.72,59158.0,125.6357,125.7391,125.5064,125.6184,59158.0
2018-09-06 09:45:00,145.72,146.38,145.71,146.38,6734.0,125.6184,126.1874,125.6098,126.1874,6734.0
2018-09-06 09:50:00,146.37,146.59,146.36,146.59,6902.0,126.1788,126.3684,126.1702,126.3684,6902.0
2018-09-06 09:55:00,146.56,146.74,146.48,146.7,9079.0,126.3426,126.4977,126.2736,126.4633,9079.0
2018-09-06 10:00:00,146.7,146.74,146.48,146.61,6108.0,126.4633,126.4977,126.2736,126.3857,6108.0
2018-09-06 10:05:00,146.6,146.6,146.35,146.52,5142.0,126.377,126.377,126.1615,126.3081,5142.0
2018-09-06 10:10:00,146.51,146.52,146.05,146.19,12822.0,126.2995,126.3081,125.9029,126.0236,12822.0
2018-09-06 10:15:00,146.19,146.19,146.1,146.18,6101.0,126.0236,126.0236,125.946,126.015,6101.0
2018-09-06 10:20:00,146.14,146.27,146.01,146.15,7786.0,125.9805,126.0926,125.8684,125.9891,7786.0
2018-09-06 10:25:00,146.17,146.26,146.02,146.26,8892.0,126.0064,126.0839,125.8771,126.0839,8892.0
2018-09-06 10:30:00,146.27,146.31,146.04,146.04,10880.0,126.0926,126.1271,125.8943,125.8943,10880.0
2018-09-06 10:35:00,145.98,146.11,145.93,146.11,10751.0,125.8426,125.9546,125.7995,125.9546,10751.0
2018-09-06 10:40:00,146.11,146.35,146.09,146.35,8179.0,125.9546,126.1615,125.9374,126.1615,8179.0
2018-09-06 10:45:00,146.33,146.33,146.09,146.13,8137.0,126.1443,126.1443,125.9374,125.9719,8137.0
2018-09-06 10:50:00,146.05,146.14,145.83,145.9,7385.0,125.9029,125.9805,125.7133,125.7736,7385.0
2018-09-06 10:55:00,145.84,146.03,145.74,145.99,8953.0,125.7219,125.8857,125.6357,125.8512,8953.0
2018-09-06 11:00:00,146.03,146.08,145.89,145.91,6230.0,125.8857,125.9288,125.765,125.7822,6230.0
2018-09-06 11:05:00,145.89,145.92,145.72,145.86,4861.0,125.765,125.7909,125.6184,125.7391,4861.0
2018-09-06 11:10:00,145.86,146.09,145.86,146.08,6947.0,125.7391,125.9374,125.7391,125.9288,6947.0
2018-09-06 11:15:00,146.04,146.2,145.99,146.15,6532.0,125.8943,126.0322,125.8512,125.9891,6532.0
2018-09-06 11:20:00,146.1,146.38,146.02,146.37,5223.0,125.946,126.1874,125.8771,126.1788,5223.0
2018-09-06 11:25:00,146.34,146.47,146.25,146.38,5800.0,126.1529,126.265,126.0753,126.1874,5800.0
2018-09-06 11:30:00,146.39,146.55,146.37,146.5,11819.0,126.196,126.3339,126.1788,126.2908,11819.0
2018-09-06 11:35:00,146.47,146.5,146.43,146.45,5943.0,126.265,126.2908,126.2305,126.2477,5943.0
2018-09-06 11:40:00,146.48,146.58,146.41,146.43,5572.0,126.2736,126.3598,126.2133,126.2305,5572.0
2018-09-06 11:45:00,146.44,146.68,146.43,146.68,7220.0,126.2391,126.446,126.2305,126.446,7220.0
2018-09-06 11:50:00,146.66,146.68,146.64,146.67,3336.0,126.4288,126.446,126.4115,126.4374,3336.0
2018-09-06 11:55:00,146.65,146.78,146.53,146.73,9182.0,126.4202,126.5322,126.3167,126.4891,9182.0
2018-09-06 12:00:00,146.71,146.71,146.58,146.6,6475.0,126.4719,126.4719,126.3598,126.377,6475.0
2018-09-06 12:05:00,146.6,146.74,146.58,146.74,3872.0,126.377,126.4977,126.3598,126.4977,3872.0
2018-09-06 12:10:00,146.74,146.74,146.59,146.59,4517.0,126.4977,126.4977,126.3684,126.3684,4517.0
2018-09-06 12:15:00,146.59,146.66,146.59,146.6,3527.0,126.3684,126.4288,126.3684,126.377,3527.0
2018-09-06 12:20:00,146.63,146.82,146.59,146.72,9148.0,126.4029,126.5667,126.3684,126.4805,9148.0
2018-09-06 12:25:00,146.75,146.83,146.72,146.83,6528.0,126.5064,126.5753,126.4805,126.5753,6528.0
2018-09-06 12:30:00,146.83,147.03,146.83,146.94,22107.0,126.5753,126.7477,126.5753,126.6701,22107.0
2018-09-06 12:35:00,146.94,147.09,146.94,146.99,10321.0,126.6701,126.7995,126.6701,126.7132,10321.0
2018-09-06 12:40:00,146.97,147.1,146.97,147.06,4745.0,126.696,126.8081,126.696,126.7736,4745.0
2018-09-06 12:45:00,147.06,147.14,146.98,146.98,5616.0,126.7736,126.8426,126.7046,126.7046,5616.0
2018-09-06 12:50:00,146.99,147.06,146.95,146.96,3820.0,126.7132,126.7736,126.6788,126.6874,3820.0
2018-09-06 12:55:00,147.0,147.02,146.92,146.97,4204.0,126.7219,126.7391,126.6529,126.696,4204.0
2018-09-06 13:00:00,146.94,146.97,146.8,146.82,6242.0,126.6701,126.696,126.5495,126.5667,6242.0
2018-09-06 13:05:00,146.83,146.94,146.82,146.82,4200.0,126.5753,126.6701,126.5667,126.5667,4200.0
2018-09-06 13:10:00,146.87,147.01,146.78,146.94,5326.0,126.6098,126.7305,126.5322,126.6701,5326.0
2018-09-06 13:15:00,146.95,146.99,146.89,146.94,9628.0,126.6788,126.7132,126.627,126.6701,9628.0
2018-09-06 13:20:00,146.93,147.04,146.93,147.03,5949.0,126.6615,126.7564,126.6615,126.7477,5949.0
2018-09-06 13:25:00,147.03,147.06,146.99,147.01,4718.0,126.7477,126.7736,126.7132,126.7305,4718.0
2018-09-06 13:30:00,147.0,147.04,146.93,146.96,5097.0,126.7219,126.7564,126.6615,126.6874,5097.0
2018-09-06 13:35:00,146.97,147.08,146.96,147.02,5296.0,126.696,126.7908,126.6874,126.7391,5296.0
2018-09-06 13:40:00,146.97,147.11,146.97,147.06,4476.0,126.696,126.8167,126.696,126.7736,4476.0
2018-09-06 13:45:00,147.04,147.07,146.94,146.97,8212.0,126.7564,126.7822,126.6701,126.696,8212.0
2018-09-06 13:50:00,146.91,146.92,146.78,146.82,6186.0,126.6443,126.6529,126.5322,126.5667,6186.0
2018-09-06 13:55:00,146.82,146.82,146.74,146.78,5600.0,126.5667,126.5667,126.4977,126.5322,5600.0
2018-09-06 14:00:00,146.81,146.98,146.74,146.8,6900.0,126.5581,126.7046,126.4977,126.5495,6900.0
2018-09-06 14:05:00,146.8,146.81,146.68,146.79,4964.0,126.5495,126.5581,126.446,126.5408,4964.0
2018-09-06 14:10:00,146.83,146.93,146.8,146.91,3806.0,126.5753,126.6615,126.5495,126.6443,3806.0
2018-09-06 14:15:00,146.88,146.97,146.85,146.89,5840.0,126.6184,126.696,126.5926,126.627,5840.0
2018-09-06 14:20:00,146.87,146.87,146.73,146.75,8833.0,126.6098,126.6098,126.4891,126.5064,8833.0
2018-09-06 14:25:00,146.72,146.82,146.72,146.82,6470.0,126.4805,126.5667,126.4805,126.5667,6470.0
2018-09-06 14:30:00,146.83,146.99,146.83,146.98,7780.0,126.5753,126.7132,126.5753,126.7046,7780.0
2018-09-06 14:35:00,147.0,147.05,146.89,146.92,6790.0,126.7219,126.765,126.627,126.6529,6790.0
2018-09-06 14:40:00,146.89,146.94,146.86,146.92,6427.0,126.627,126.6701,126.6012,126.6529,6427.0
2018-09-06 14:45:00,146.92,147.03,146.89,146.94,7127.0,126.6529,126.7477,126.627,126.6701,7127.0
2018-09-06 14:50:00,146.93,146.94,146.84,146.84,7595.0,126.6615,126.6701,126.5839,126.5839,7595.0
2018-09-06 14:55:00,146.84,146.89,146.79,146.8,7515.0,126.5839,126.627,126.5408,126.5495,7515.0
2018-09-06 15:00:00,146.82,147.05,146.78,147.05,6884.0,126.5667,126.765,126.5322,126.765,6884.0
2018-09-06 15:05:00,147.02,147.16,147.0,147.11,12837.0,126.7391,126.8598,126.7219,126.8167,12837.0
2018-09-06 15:10:00,147.11,147.18,147.09,147.13,7650.0,126.8167,126.877,126.7995,126.8339,7650.0
2018-09-06 15:15:00,147.13,147.15,146.98,146.98,9527.0,126.8339,126.8512,126.7046,126.7046,9527.0
2018-09-06 15:20:00,146.97,147.1,146.97,147.05,9300.0,126.696,126.8081,126.696,126.765,9300.0
2018-09-06 15:25:00,147.06,147.28,147.05,147.28,10572.0,126.7736,126.9632,126.765,126.9632,10572.0
2018-09-06 15:30:00,147.28,147.3,147.18,147.27,13765.0,126.9632,126.9805,126.877,126.9546,13765.0
2018-09-06 15:35:00,147.26,147.34,147.22,147.3,13652.0,126.946,127.015,126.9115,126.9805,13652.0
2018-09-06 15:40:00,147.29,147.33,147.15,147.23,20094.0,126.9719,127.0063,126.8512,126.9201,20094.0
2018-09-06 15:45:00,147.23,147.29,147.17,147.18,18286.0,126.9201,126.9719,126.8684,126.877,18286.0
2018-09-06 15:50:00,147.17,147.28,147.1,147.23,38405.0,126.8684,126.9632,126.8081,126.9201,38405.0
2018-09-06 15:55:00,147.22,147.32,147.22,147.29,82424.0,126.9115,126.9977,126.9115,126.9719,82424.0
2018-09-07 09:30:00,146.44,146.87,146.24,146.64,23832.0,126.2391,126.6098,126.0667,126.4115,23832.0
2018-09-07 09:35:00,146.65,147.01,146.38,146.99,25561.0,126.4202,126.7305,126.1874,126.7132,25561.0
2018-09-07 09:40:00,146.99,147.28,146.86,147.17,75145.0,126.7132,126.9632,126.6012,126.8684,75145.0
2018-09-07 09:45:00,147.19,147.28,146.75,147.22,47319.0,126.8857,126.9632,126.5064,126.9115,47319.0
2018-09-07 09:50:00,147.19,147.3,147.01,147.3,46114.0,126.8857,126.9805,126.7305,126.9805,46114.0
2018-09-07 09:55:00,147.33,147.5,147.21,147.41,16962.0,127.0063,127.1529,126.9029,127.0753,16962.0
2018-09-07 10:00:00,147.4,147.44,147.26,147.35,7188.0,127.0667,127.1012,126.946,127.0236,7188.0
2018-09-07 10:05:00,147.35,147.42,147.23,147.4,12912.0,127.0236,127.0839,126.9201,127.0667,12912.0
2018-09-07 10:10:00,147.37,147.54,147.37,147.38,5586.0,127.0408,127.1874,127.0408,127.0494,5586.0
2018-09-07 10:15:00,147.41,147.41,147.14,147.27,14489.0,127.0753,127.0753,126.8426,126.9546,14489.0
2018-09-07 10:20:00,147.28,147.38,147.26,147.38,3217.0,126.9632,127.0494,126.946,127.0494,3217.0
2018-09-07 10:25:00,147.4,147.45,147.25,147.32,10891.0,127.0667,127.1098,126.9374,126.9977,10891.0
2018-09-07 10:30:00,147.31,147.36,147.28,147.28,9605.0,126.9891,127.0322,126.9632,126.9632,9605.0
2018-09-07 10:35:00,147.31,147.34,147.22,147.28,31676.0,126.9891,127.015,126.9115,126.9632,31676.0
2018-09-07 10:40:00,147.3,147.41,147.26,147.37,11259.0,126.9805,127.0753,126.946,127.0408,11259.0
2018-09-07 10:45:00,147.4,147.71,147.39,147.64,5984.0,127.0667,127.3339,127.0581,127.2736,5984.0
2018-09-07 10:50:00,147.65,147.73,147.63,147.65,3297.0,127.2822,127.3512,127.265,127.2822,3297.0
2018-09-07 10:55:00,147.62,147.64,147.52,147.53,5746.0,127.2563,127.2736,127.1701,127.1788,5746.0
2018-09-07 11:00:00,147.53,147.55,147.35,147.35,4883.0,127.1788,127.196,127.0236,127.0236,4883.0
2018-09-07 11:05:00,147.36,147.54,147.34,147.48,5769.0,127.0322,127.1874,127.015,127.1357,5769.0
2018-09-07 11:10:00,147.45,147.51,147.4,147.48,5572.0,127.1098,127.1615,127.0667,127.1357,5572.0
2018-09-07 11:15:00,147.48,147.56,147.4,147.44,6518.0,127.1357,127.2046,127.0667,127.1012,6518.0
2018-09-07 11:20:00,147.43,147.44,147.25,147.32,6719.0,127.0926,127.1012,126.9374,126.9977,6719.0
2018-09-07 11:25:00,147.28,147.39,147.27,147.34,4926.0,126.9632,127.0581,126.9546,127.015,4926.0
2018-09-07 11:30:00,147.31,147.39,147.3,147.39,5430.0,126.9891,127.0581,126.9805,127.0581,5430.0
2018-09-07 11:35:00,147.37,147.55,147.36,147.48,7790.0,127.0408,127.196,127.0322,127.1357,7790.0
2018-09-07 11:40:00,147.51,147.52,147.32,147.36,4897.0,127.1615,127.1701,126.9977,127.0322,4897.0
2018-09-07 11:45:00,147.35,147.4,147.31,147.33,5025.0,127.0236,127.0667,126.9891,127.0063,5025.0
2018-09-07 11:50:00,147.31,147.34,147.27,147.31,9651.0,126.9891,127.015,126.9546,126.9891,9651.0
2018-09-07 11:55:00,147.3,147.31,147.12,147.26,56523.0,126.9805,126.9891,126.8253,126.946,56523.0
2018-09-07 12:00:00,147.26,147.28,147.02,147.22,74673.0,126.946,126.9632,126.7391,126.9115,74673.0
2018-09-07 12:05:00,147.24,147.31,146.77,146.92,48392.0,126.9288,126.9891,126.5236,126.6529,48392.0
2018-09-07 12:10:00,146.9,147.25,146.86,147.24,43271.0,126.6357,126.9374,126.6012,126.9288,43271.0
2018-09-07 12:15:00,147.21,147.33,147.05,147.28,64142.0,126.9029,127.0063,126.765,126.9632,64142.0
2018-09-07 12:20:00,147.25,147.33,147.11,147.2,5300.0,126.9374,127.0063,126.8167,126.8943,5300.0
2018-09-07 12:25:00,147.16,147.31,147.15,147.26,41693.0,126.8598,126.9891,126.8512,126.946,41693.0
2018-09-07 12:30:00,147.26,147.44,147.25,147.26,9498.0,126.946,127.1012,126.9374,126.946,9498.0
2018-09-07 12:35:00,147.26,147.3,147.12,147.28,7807.0,126.946,126.9805,126.8253,126.9632,7807.0
2018-09-07 12:40:00,147.21,147.31,147.06,147.15,6240.0,126.9029,126.9891,126.7736,126.8512,6240.0
2018-09-07 12:45:00,147.14,147.57,147.14,147.54,9182.0,126.8426,127.2132,126.8426,127.1874,9182.0
2018-09-07 12:50:00,147.56,147.65,147.5,147.65,6053.0,127.2046,127.2822,127.1529,127.2822,6053.0
2018-09-07 12:55:00,147.62,147.72,147.58,147.71,5832.0,127.2563,127.3425,127.2219,127.3339,5832.0
2018-09-07 13:00:00,147.69,147.7,147.55,147.55,4543.0,127.3167,127.3253,127.196,127.196,4543.0
2018-09-07 13:05:00,147.52,147.52,147.35,147.35,11950.0,127.1701,127.1701,127.0236,127.0236,11950.0
2018-09-07 13:10:00,147.35,147.4,147.3,147.37,6275.0,127.0236,127.0667,126.9805,127.0408,6275.0
2018-09-07 13:15:00,147.36,147.45,147.33,147.34,7641.0,127.0322,127.1098,127.0063,127.015,7641.0
2018-09-07 13:20:00,147.32,147.47,147.32,147.46,6997.0,126.9977,127.127,126.9977,127.1184,6997.0
2018-09-07 13:25:00,147.44,147.5,147.41,147.48,4776.0,127.1012,127.1529,127.0753,127.1357,4776.0
2018-09-07 13:30:00,147.48,147.53,147.42,147.44,12228.0,127.1357,127.1788,127.0839,127.1012,12228.0
2018-09-07 13:35:00,147.44,147.45,147.28,147.29,8303.0,127.1012,127.1098,126.9632,126.9719,8303.0
2018-09-07 13:40:00,147.28,147.28,147.14,147.19,5643.0,126.9632,126.9632,126.8426,126.8857,5643.0
2018-09-07 13:45:00,147.14,147.24,147.06,147.06,4143.0,126.8426,126.9288,126.7736,126.7736,4143.0
2018-09-07 13:50:00,147.06,147.16,147.0,147.04,5650.0,126.7736,126.8598,126.7219,126.7564,5650.0
2018-09-07 13:55:00,147.0,147.01,146.93,146.96,2000.0,126.7219,126.7305,126.6615,126.6874,2000.0
2018-09-07 14:00:00,146.97,147.04,146.93,146.93,4784.0,126.696,126.7564,126.6615,126.6615,4784.0
2018-09-07 14:05:00,146.95,147.02,146.93,147.0,4390.0,126.6788,126.7391,126.6615,126.7219,4390.0
2018-09-07 14:10:00,147.01,147.15,147.01,147.07,3905.0,126.7305,126.8512,126.7305,126.7822,3905.0
2018-09-07 14:15:00,147.03,147.04,146.86,146.95,3700.0,126.7477,126.7564,126.6012,126.6788,3700.0
2018-09-07 14:20:00,146.91,146.93,146.87,146.93,6337.0,126.6443,126.6615,126.6098,126.6615,6337.0
2018-09-07 14:25:00,146.92,147.02,146.89,147.0,6278.0,126.6529,126.7391,126.627,126.7219,6278.0
2018-09-07 14:30:00,147.01,147.08,146.86,146.88,4700.0,126.7305,126.7908,126.6012,126.6184,4700.0
2018-09-07 14:35:00,146.85,146.86,146.76,146.78,13650.0,126.5926,126.6012,126.515,126.5322,13650.0
2018-09-07 14:40:00,146.76,146.79,146.66,146.75,10087.0,126.515,126.5408,126.4288,126.5064,10087.0
2018-09-07 14:45:00,146.76,146.78,146.7,146.7,4630.0,126.515,126.5322,126.4633,126.4633,4630.0
2018-09-07 14:50:00,146.7,146.73,146.57,146.63,13114.0,126.4633,126.4891,126.3512,126.4029,13114.0
2018-09-07 14:55:00,146.62,146.7,146.56,146.62,10555.0,126.3943,126.4633,126.3426,126.3943,10555.0
2018-09-07 15:00:00,146.63,146.71,146.6,146.65,8499.0,126.4029,126.4719,126.377,126.4202,8499.0
2018-09-07 15:05:00,146.66,146.66,146.54,146.55,5120.0,126.4288,126.4288,126.3253,126.3339,5120.0
2018-09-07 15:10:00,146.58,146.74,146.58,146.72,7492.0,126.3598,126.4977,126.3598,126.4805,7492.0
2018-09-07 15:15:00,146.74,146.75,146.67,146.7,7425.0,126.4977,126.5064,126.4374,126.4633,7425.0
2018-09-07 15:20:00,146.7,146.8,146.68,146.78,16854.0,126.4633,126.5495,126.446,126.5322,16854.0
2018-09-07 15:25:00,146.82,146.9,146.78,146.89,11818.0,126.5667,126.6357,126.5322,126.627,11818.0
2018-09-07 15:30:00,146.89,146.98,146.76,146.84,10547.0,126.627,126.7046,126.515,126.5839,10547.0
2018-09-07 15:35:00,146.83,146.85,146.64,146.68,14261.0,126.5753,126.5926,126.4115,126.446,14261.0
2018-09-07 15:40:00,146.66,146.73,146.56,146.62,19992.0,126.4288,126.4891,126.3426,126.3943,19992.0
2018-09-07 15:45:00,146.61,146.73,146.61,146.65,12302.0,126.3857,126.4891,126.3857,126.4202,12302.0
2018-09-07 15:50:00,146.63,146.65,146.32,146.55,62059.0,126.4029,126.4202,126.1357,126.3339,62059.0
2018-09-07 15:55:00,146.57,146.79,146.55,146.74,82126.0,126.3512,126.5408,126.3339,126.4977,82126.0
2018-09-10 09:30:00,147.43,147.57,147.13,147.39,15701.0,127.0926,127.2132,126.8339,127.0581,15701.0
2018-09-10 09:35:00,147.48,147.49,147.06,147.18,7892.0,127.1357,127.1443,126.7736,126.877,7892.0
2018-09-10 09:40:00,147.18,147.29,147.09,147.1,3981.0,126.877,126.9719,126.7995,126.8081,3981.0
2018-09-10 09:45:00,147.12,147.18,146.89,147.15,6095.0,126.8253,126.877,126.627,126.8512,6095.0
2018-09-10 09:50:00,147.15,147.18,146.75,146.95,12732.0,126.8512,126.877,126.5064,126.6788,12732.0
2018-09-10 09:55:00,146.96,146.96,146.73,146.73,3432.0,126.6874,126.6874,126.4891,126.4891,3432.0
2018-09-10 10:00:00,146.7,146.74,146.61,146.66,7230.0,126.4633,126.4977,126.3857,126.4288,7230.0
2018-09-10 10:05:00,146.61,146.71,146.54,146.62,3577.0,126.3857,126.4719,126.3253,126.3943,3577.0
2018-09-10 10:10:00,146.65,146.7,146.57,146.63,4227.0,126.4202,126.4633,126.3512,126.4029,4227.0
2018-09-10 10:15:00,146.68,146.7,146.54,146.65,2108.0,126.446,126.4633,126.3253,126.4202,2108.0
2018-09-10 10:20:00,146.66,146.72,146.57,146.57,5013.0,126.4288,126.4805,126.3512,126.3512,5013.0
2018-09-10 10:25:00,146.62,146.63,146.51,146.6,5716.0,126.3943,126.4029,126.2995,126.377,5716.0
2018-09-10 10:30:00,146.64,146.65,146.48,146.59,8288.0,126.4115,126.4202,126.2736,126.3684,8288.0
2018-09-10 10:35:00,146.6,146.72,146.59,146.69,10349.0,126.377,126.4805,126.3684,126.4546,10349.0
2018-09-10 10:40:00,146.69,146.69,146.57,146.57,10901.0,126.4546,126.4546,126.3512,126.3512,10901.0
2018-09-10 10:45:00,146.6,146.61,146.52,146.57,5486.0,126.377,126.3857,126.3081,126.3512,5486.0
2018-09-10 10:50:00,146.55,146.69,146.55,146.63,4143.0,126.3339,126.4546,126.3339,126.4029,4143.0
2018-09-10 10:55:00,146.66,146.67,146.52,146.52,5126.0,126.4288,126.4374,126.3081,126.3081,5126.0
2018-09-10 11:00:00,146.51,146.55,146.43,146.55,3261.0,126.2995,126.3339,126.2305,126.3339,3261.0
2018-09-10 11:05:00,146.49,146.78,146.49,146.78,4382.0,126.2822,126.5322,126.2822,126.5322,4382.0
2018-09-10 11:10:00,146.77,146.82,146.66,146.77,21465.0,126.5236,126.5667,126.4288,126.5236,21465.0
2018-09-10 11:15:00,146.75,146.84,146.64,146.67,13089.0,126.5064,126.5839,126.4115,126.4374,13089.0
2018-09-10 11:20:00,146.68,146.93,146.64,146.92,13716.0,126.446,126.6615,126.4115,126.6529,13716.0
2018-09-10 11:25:00,146.97,146.97,146.8,146.83,3134.0,126.696,126.696,126.5495,126.5753,3134.0
2018-09-10 11:30:00,146.82,146.83,146.71,146.75,6738.0,126.5667,126.5753,126.4719,126.5064,6738.0
2018-09-10 11:35:00,146.75,146.77,146.69,146.69,4261.0,126.5064,126.5236,126.4546,126.4546,4261.0
2018-09-10 11:40:00,146.73,146.74,146.64,146.74,3930.0,126.4891,126.4977,126.4115,126.4977,3930.0
2018-09-10 11:45:00,146.75,146.83,146.75,146.83,3994.0,126.5064,126.5753,126.5064,126.5753,3994.0
2018-09-10 11:50:00,146.86,147.1,146.86,147.06,6762.0,126.6012,126.8081,126.6012,126.7736,6762.0
2018-09-10 11:55:00,147.02,147.02,146.9,147.0,5882.0,126.7391,126.7391,126.6357,126.7219,5882.0
2018-09-10 12:00:00,147.0,147.0,146.88,146.96,12500.0,126.7219,126.7219,126.6184,126.6874,12500.0
2018-09-10 12:05:00,146.94,146.99,146.9,146.9,6459.0,126.6701,126.7132,126.6357,126.6357,6459.0
2018-09-10 12:10:00,146.92,146.94,146.84,146.93,5136.0,126.6529,126.6701,126.5839,126.6615,5136.0
2018-09-10 12:15:00,146.92,147.0,146.82,146.84,4123.0,126.6529,126.7219,126.5667,126.5839,4123.0
2018-09-10 12:20:00,146.84,146.88,146.78,146.78,1874.0,126.5839,126.6184,126.5322,126.5322,1874.0
2018-09-10 12:25:00,146.87,146.9,146.81,146.81,4729.0,126.6098,126.6357,126.5581,126.5581,4729.0
2018-09-10 12:30:00,146.79,146.97,146.79,146.97,2002.0,126.5408,126.696,126.5408,126.696,2002.0
2018-09-10 12:35:00,146.96,146.96,146.83,146.84,3432.0,126.6874,126.6874,126.5753,126.5839,3432.0
2018-09-10 12:40:00,146.85,146.92,146.79,146.9,3128.0,126.5926,126.6529,126.5408,126.6357,3128.0
2018-09-10 12:45:00,146.93,146.96,146.91,146.94,3347.0,126.6615,126.6874,126.6443,126.6701,3347.0
2018-09-10 12:50:00,146.91,146.95,146.88,146.94,7751.0,126.6443,126.6788,126.6184,126.6701,7751.0
2018-09-10 12:55:00,146.92,146.92,146.86,146.87,11814.0,126.6529,126.6529,126.6012,126.6098,11814.0
2018-09-10 13:00:00,146.86,146.88,146.82,146.88,3604.0,126.6012,126.6184,126.5667,126.6184,3604.0
2018-09-10 13:05:00,146.9,146.97,146.9,146.93,3319.0,126.6357,126.696,126.6357,126.6615,3319.0
2018-09-10 13:10:00,146.92,147.02,146.91,147.02,5836.0,126.6529,126.7391,126.6443,126.7391,5836.0
2018-09-10 13:15:00,146.97,147.0,146.97,147.0,3030.0,126.696,126.7219,126.696,126.7219,3030.0
2018-09-10 13:20:00,147.0,147.08,147.0,147.04,3773.0,126.7219,126.7908,126.7219,126.7564,3773.0
2018-09-10 13:25:00,147.08,147.11,147.04,147.04,3278.0,126.7908,126.8167,126.7564,126.7564,3278.0
2018-09-10 13:30:00,147.08,147.08,146.99,147.01,3855.0,126.7908,126.7908,126.7132,126.7305,3855.0
2018-09-10 13:35:00,146.99,147.03,146.95,146.95,2531.0,126.7132,126.7477,126.6788,126.6788,2531.0
2018-09-10 13:40:00,146.93,147.0,146.93,146.99,3300.0,126.6615,126.7219,126.6615,126.7132,3300.0
2018-09-10 13:45:00,147.01,147.01,146.86,146.91,4031.0,126.7305,126.7305,126.6012,126.6443,4031.0
2018-09-10 13:50:00,146.93,146.96,146.93,146.94,2922.0,126.6615,126.6874,126.6615,126.6701,2922.0
2018-09-10 13:55:00,146.96,147.01,146.94,147.01,1286.0,126.6874,126.7305,126.6701,126.7305,1286.0
2018-09-10 14:00:00,147.07,147.08,147.0,147.05,18790.0,126.7822,126.7908,126.7219,126.765,18790.0
2018-09-10 14:05:00,147.02,147.08,146.98,147.03,8642.0,126.7391,126.7908,126.7046,126.7477,8642.0
2018-09-10 14:10:00,147.01,147.01,146.94,147.01,9857.0,126.7305,126.7305,126.6701,126.7305,9857.0
2018-09-10 14:15:00,147.01,147.09,147.01,147.06,2087.0,126.7305,126.7995,126.7305,126.7736,2087.0
2018-09-10 14:20:00,147.04,147.08,147.01,147.05,4554.0,126.7564,126.7908,126.7305,126.765,4554.0
2018-09-10 14:25:00,147.05,147.12,147.03,147.04,3311.0,126.765,126.8253,126.7477,126.7564,3311.0
2018-09-10 14:30:00,147.07,147.32,147.06,147.25,21420.0,126.7822,126.9977,126.7736,126.9374,21420.0
2018-09-10 14:35:00,147.28,147.33,147.19,147.25,6832.0,126.9632,127.0063,126.8857,126.9374,6832.0
2018-09-10 14:40:00,147.22,147.26,147.19,147.26,1973.0,126.9115,126.946,126.8857,126.946,1973.0
2018-09-10 14:45:00,147.27,147.3,147.19,147.25,2713.0,126.9546,126.9805,126.8857,126.9374,2713.0
2018-09-10 14:50:00,147.23,147.24,147.2,147.2,2266.0,126.9201,126.9288,126.8943,126.8943,2266.0
2018-09-10 14:55:00,147.22,147.22,147.11,147.17,5100.0,126.9115,126.9115,126.8167,126.8684,5100.0
2018-09-10 15:00:00,147.18,147.23,147.13,147.19,4094.0,126.877,126.9201,126.8339,126.8857,4094.0
2018-09-10 15:05:00,147.2,147.21,147.16,147.21,2488.0,126.8943,126.9029,126.8598,126.9029,2488.0
2018-09-10 15:10:00,147.19,147.24,147.16,147.17,7526.0,126.8857,126.9288,126.8598,126.8684,7526.0
2018-09-10 15:15:00,147.12,147.17,147.12,147.14,3401.0,126.8253,126.8684,126.8253,126.8426,3401.0
2018-09-10 15:20:00,147.14,147.15,147.09,147.14,4357.0,126.8426,126.8512,126.7995,126.8426,4357.0
2018-09-10 15:25:00,147.14,147.22,147.14,147.15,6262.0,126.8426,126.9115,126.8426,126.8512,6262.0
2018-09-10 15:30:00,147.15,147.17,147.12,147.14,4500.0,126.8512,126.8684,126.8253,126.8426,4500.0
2018-09-10 15:35:00,147.15,147.19,147.14,147.19,6881.0,126.8512,126.8857,126.8426,126.8857,6881.0
2018-09-10 15:40:00,147.15,147.15,147.07,147.13,7073.0,126.8512,126.8512,126.7822,126.8339,7073.0
2018-09-10 15:45:00,147.1,147.18,147.09,147.14,10147.0,126.8081,126.877,126.7995,126.8426,10147.0
2018-09-10 15:50:00,147.13,147.13,146.89,146.91,48288.0,126.8339,126.8339,126.627,126.6443,48288.0
2018-09-10 15:55:00,146.91,147.08,146.89,147.02,79939.0,126.6443,126.7908,126.627,126.7391,79939.0
2018-09-11 09:30:00,147.18,147.18,146.45,146.74,14497.0,126.877,126.877,126.2477,126.4977,14497.0
2018-09-11 09:35:00,146.79,146.81,146.46,146.67,5864.0,126.5408,126.5581,126.2564,126.4374,5864.0
2018-09-11 09:40:00,146.73,146.87,146.61,146.87,6614.0,126.4891,126.6098,126.3857,126.6098,6614.0
2018-09-11 09:45:00,146.87,146.96,146.68,146.77,11676.0,126.6098,126.6874,126.446,126.5236,11676.0
2018-09-11 09:50:00,146.78,146.98,146.72,146.72,8618.0,126.5322,126.7046,126.4805,126.4805,8618.0
2018-09-11 09:55:00,146.7,146.83,146.61,146.65,2848.0,126.4633,126.5753,126.3857,126.4202,2848.0
2018-09-11 10:00:00,146.54,146.71,146.44,146.71,6201.0,126.3253,126.4719,126.2391,126.4719,6201.0
2018-09-11 10:05:00,146.68,146.75,146.57,146.6,6350.0,126.446,126.5064,126.3512,126.377,6350.0
2018-09-11 10:10:00,146.57,146.66,146.55,146.6,7476.0,126.3512,126.4288,126.3339,126.377,7476.0
2018-09-11 10:15:00,146.61,146.63,146.55,146.55,3300.0,126.3857,126.4029,126.3339,126.3339,3300.0
2018-09-11 10:20:00,146.54,146.69,146.54,146.67,5002.0,126.3253,126.4546,126.3253,126.4374,5002.0
2018-09-11 10:25:00,146.7,146.85,146.65,146.85,6121.0,126.4633,126.5926,126.4202,126.5926,6121.0
2018-09-11 10:30:00,146.85,146.85,146.76,146.76,1737.0,126.5926,126.5926,126.515,126.515,1737.0
2018-09-11 10:35:00,146.75,146.89,146.73,146.82,5760.0,126.5064,126.627,126.4891,126.5667,5760.0
2018-09-11 10:40:00,146.82,146.91,146.82,146.87,5051.0,126.5667,126.6443,126.5667,126.6098,5051.0
2018-09-11 10:45:00,146.87,146.89,146.66,146.71,4201.0,126.6098,126.627,126.4288,126.4719,4201.0
2018-09-11 10:50:00,146.74,146.76,146.65,146.74,3729.0,126.4977,126.515,126.4202,126.4977,3729.0
2018-09-11 10:55:00,146.75,146.79,146.69,146.71,3159.0,126.5064,126.5408,126.4546,126.4719,3159.0
2018-09-11 11:00:00,146.76,146.96,146.73,146.96,4533.0,126.515,126.6874,126.4891,126.6874,4533.0
2018-09-11 11:05:00,146.95,146.96,146.86,146.92,3000.0,126.6788,126.6874,126.6012,126.6529,3000.0
2018-09-11 11:10:00,146.94,146.95,146.78,146.81,4900.0,126.6701,126.6788,126.5322,126.5581,4900.0
2018-09-11 11:15:00,146.72,146.77,146.67,146.69,6505.0,126.4805,126.5236,126.4374,126.4546,6505.0
2018-09-11 11:20:00,146.72,146.74,146.7,146.73,4403.0,126.4805,126.4977,126.4633,126.4891,4403.0
2018-09-11 11:25:00,146.7,146.8,146.69,146.77,4284.0,126.4633,126.5495,126.4546,126.5236,4284.0
2018-09-11 11:30:00,146.78,146.84,146.77,146.79,4085.0,126.5322,126.5839,126.5236,126.5408,4085.0
2018-09-11 11:35:00,146.79,146.83,146.74,146.81,4392.0,126.5408,126.5753,126.4977,126.5581,4392.0
2018-09-11 11:40:00,146.8,146.83,146.78,146.78,6351.0,126.5495,126.5753,126.5322,126.5322,6351.0
2018-09-11 11:45:00,146.8,146.9,146.79,146.9,3614.0,126.5495,126.6357,126.5408,126.6357,3614.0
2018-09-11 11:50:00,146.91,147.06,146.91,147.0,12704.0,126.6443,126.7736,126.6443,126.7219,12704.0
2018-09-11 11:55:00,147.0,147.32,146.99,147.32,19100.0,126.7219,126.9977,126.7132,126.9977,19100.0
2018-09-11 12:00:00,147.34,147.36,147.22,147.25,3781.0,127.015,127.0322,126.9115,126.9374,3781.0
2018-09-11 12:05:00,147.23,147.36,147.22,147.33,6706.0,126.9201,127.0322,126.9115,127.0063,6706.0
2018-09-11 12:10:00,147.33,147.36,147.22,147.28,5456.0,127.0063,127.0322,126.9115,126.9632,5456.0
2018-09-11 12:15:00,147.25,147.3,147.16,147.23,4357.0,126.9374,126.9805,126.8598,126.9201,4357.0
2018-09-11 12:20:00,147.17,147.26,147.17,147.24,2618.0,126.8684,126.946,126.8684,126.9288,2618.0
2018-09-11 12:25:00,147.22,147.25,147.19,147.21,1934.0,126.9115,126.9374,126.8857,126.9029,1934.0
2018-09-11 12:30:00,147.24,147.28,147.2,147.23,3946.0,126.9288,126.9632,126.8943,126.9201,3946.0
2018-09-11 12:35:00,147.25,147.31,147.22,147.3,2500.0,126.9374,126.9891,126.9115,126.9805,2500.0
2018-09-11 12:40:00,147.28,147.29,147.21,147.24,2235.0,126.9632,126.9719,126.9029,126.9288,2235.0
2018-09-11 12:45:00,147.2,147.24,147.19,147.24,3713.0,126.8943,126.9288,126.8857,126.9288,3713.0
2018-09-11 12:50:00,147.26,147.33,147.26,147.3,2326.0,126.946,127.0063,126.946,126.9805,2326.0
2018-09-11 12:55:00,147.31,147.4,147.31,147.4,2861.0,126.9891,127.0667,126.9891,127.0667,2861.0
2018-09-11 13:00:00,147.43,147.44,147.33,147.35,4820.0,127.0926,127.1012,127.0063,127.0236,4820.0
2018-09-11 13:05:00,147.37,147.41,147.34,147.39,1614.0,127.0408,127.0753,127.015,127.0581,1614.0
2018-09-11 13:10:00,147.41,147.45,147.35,147.35,4051.0,127.0753,127.1098,127.0236,127.0236,4051.0
2018-09-11 13:15:00,147.36,147.43,147.36,147.38,1800.0,127.0322,127.0926,127.0322,127.0494,1800.0
2018-09-11 13:20:00,147.39,147.4,147.22,147.26,4357.0,127.0581,127.0667,126.9115,126.946,4357.0
2018-09-11 13:25:00,147.29,147.3,147.2,147.28,8400.0,126.9719,126.9805,126.8943,126.9632,8400.0
2018-09-11 13:30:00,147.26,147.29,147.23,147.24,2300.0,126.946,126.9719,126.9201,126.9288,2300.0
2018-09-11 13:35:00,147.23,147.29,147.21,147.22,3244.0,126.9201,126.9719,126.9029,126.9115,3244.0
2018-09-11 13:40:00,147.25,147.25,147.15,147.16,2200.0,126.9374,126.9374,126.8512,126.8598,2200.0
2018-09-11 13:45:00,147.15,147.21,147.12,147.21,4337.0,126.8512,126.9029,126.8253,126.9029,4337.0
2018-09-11 13:50:00,147.22,147.22,147.11,147.15,2020.0,126.9115,126.9115,126.8167,126.8512,2020.0
2018-09-11 13:55:00,147.15,147.18,147.11,147.16,3444.0,126.8512,126.877,126.8167,126.8598,3444.0
2018-09-11 14:00:00,147.16,147.22,147.09,147.19,4526.0,126.8598,126.9115,126.7995,126.8857,4526.0
2018-09-11 14:05:00,147.19,147.22,147.17,147.2,2000.0,126.8857,126.9115,126.8684,126.8943,2000.0
2018-09-11 14:10:00,147.2,147.24,147.19,147.24,2997.0,126.8943,126.9288,126.8857,126.9288,2997.0
2018-09-11 14:15:00,147.21,147.24,147.17,147.21,7642.0,126.9029,126.9288,126.8684,126.9029,7642.0
2018-09-11 14:20:00,147.19,147.24,147.19,147.21,6694.0,126.8857,126.9288,126.8857,126.9029,6694.0
2018-09-11 14:25:00,147.25,147.28,147.23,147.26,2961.0,126.9374,126.9632,126.9201,126.946,2961.0
2018-09-11 14:30:00,147.27,147.31,147.24,147.27,6562.0,126.9546,126.9891,126.9288,126.9546,6562.0
2018-09-11 14:35:00,147.28,147.31,147.25,147.25,7262.0,126.9632,126.9891,126.9374,126.9374,7262.0
2018-09-11 14:40:00,147.25,147.31,147.21,147.24,5245.0,126.9374,126.9891,126.9029,126.9288,5245.0
2018-09-11 14:45:00,147.24,147.29,147.23,147.26,1700.0,126.9288,126.9719,126.9201,126.946,1700.0
2018-09-11 14:50:00,147.24,147.28,147.23,147.26,3514.0,126.9288,126.9632,126.9201,126.946,3514.0
2018-09-11 14:55:00,147.26,147.27,147.24,147.25,64137.0,126.946,126.9546,126.9288,126.9374,64137.0
2018-09-11 15:00:00,147.27,147.31,147.26,147.31,4626.0,126.9546,126.9891,126.946,126.9891,4626.0
2018-09-11 15:05:00,147.31,147.32,147.26,147.29,12849.0,126.9891,126.9977,126.946,126.9719,12849.0
2018-09-11 15:10:00,147.32,147.37,147.28,147.36,14764.0,126.9977,127.0408,126.9632,127.0322,14764.0
2018-09-11 15:15:00,147.36,147.38,147.32,147.34,7852.0,127.0322,127.0494,126.9977,127.015,7852.0
2018-09-11 15:20:00,147.36,147.36,147.27,147.28,4736.0,127.0322,127.0322,126.9546,126.9632,4736.0
2018-09-11 15:25:00,147.29,147.29,147.23,147.28,3922.0,126.9719,126.9719,126.9201,126.9632,3922.0
2018-09-11 15:30:00,147.26,147.27,147.2,147.2,4743.0,126.946,126.9546,126.8943,126.8943,4743.0
2018-09-11 15:35:00,147.24,147.24,147.16,147.16,5430.0,126.9288,126.9288,126.8598,126.8598,5430.0
2018-09-11 15:40:00,147.18,147.19,147.14,147.16,9145.0,126.877,126.8857,126.8426,126.8598,9145.0
2018-09-11 15:45:00,147.14,147.14,147.07,147.07,8922.0,126.8426,126.8426,126.7822,126.7822,8922.0
2018-09-11 15:50:00,147.06,147.06,146.88,147.0,24536.0,126.7736,126.7736,126.6184,126.7219,24536.0
2018-09-11 15:55:00,146.99,147.05,146.95,147.02,70434.0,126.7132,126.765,126.6788,126.7391,70434.0
2018-09-12 09:30:00,146.99,147.28,146.78,147.28,14327.0,126.7132,126.9632,126.5322,126.9632,14327.0
2018-09-12 09:35:00,147.21,147.23,147.03,147.14,12711.0,126.9029,126.9201,126.7477,126.8426,12711.0
2018-09-12 09:40:00,147.17,147.2,146.98,147.12,11093.0,126.8684,126.8943,126.7046,126.8253,11093.0
2018-09-12 09:45:00,147.09,147.13,147.02,147.1,8833.0,126.7995,126.8339,126.7391,126.8081,8833.0
2018-09-12 09:50:00,147.12,147.25,147.06,147.09,11114.0,126.8253,126.9374,126.7736,126.7995,11114.0
2018-09-12 09:55:00,147.04,147.15,147.02,147.15,8400.0,126.7564,126.8512,126.7391,126.8512,8400.0
2018-09-12 10:00:00,147.12,147.33,147.12,147.26,14190.0,126.8253,127.0063,126.8253,126.946,14190.0
2018-09-12 10:05:00,147.28,147.34,147.07,147.12,11670.0,126.9632,127.015,126.7822,126.8253,11670.0
2018-09-12 10:10:00,147.07,147.08,146.94,147.0,7877.0,126.7822,126.7908,126.6701,126.7219,7877.0
2018-09-12 10:15:00,146.99,147.0,146.82,146.84,8853.0,126.7132,126.7219,126.5667,126.5839,8853.0
2018-09-12 10:20:00,146.81,146.93,146.74,146.76,8963.0,126.5581,126.6615,126.4977,126.515,8963.0
2018-09-12 10:25:00,146.78,146.83,146.68,146.78,15779.0,126.5322,126.5753,126.446,126.5322,15779.0
2018-09-12 10:30:00,146.82,146.82,146.51,146.53,5514.0,126.5667,126.5667,126.2995,126.3167,5514.0
2018-09-12 10:35:00,146.52,146.66,146.52,146.66,9858.0,126.3081,126.4288,126.3081,126.4288,9858.0
2018-09-12 10:40:00,146.65,146.73,146.54,146.59,10469.0,126.4202,126.4891,126.3253,126.3684,10469.0
2018-09-12 10:45:00,146.56,146.58,146.51,146.53,6508.0,126.3426,126.3598,126.2995,126.3167,6508.0
2018-09-12 10:50:00,146.51,146.71,146.48,146.71,9834.0,126.2995,126.4719,126.2736,126.4719,9834.0
2018-09-12 10:55:00,146.71,146.77,146.7,146.7,5624.0,126.4719,126.5236,126.4633,126.4633,5624.0
2018-09-12 11:00:00,146.7,146.86,146.63,146.76,8000.0,126.4633,126.6012,126.4029,126.515,8000.0
2018-09-12 11:05:00,146.73,146.73,146.59,146.62,8366.0,126.4891,126.4891,126.3684,126.3943,8366.0
2018-09-12 11:10:00,146.64,147.09,146.63,147.04,10149.0,126.4115,126.7995,126.4029,126.7564,10149.0
2018-09-12 11:15:00,147.06,147.17,146.96,147.0,10562.0,126.7736,126.8684,126.6874,126.7219,10562.0
2018-09-12 11:20:00,147.03,147.12,146.95,147.03,6666.0,126.7477,126.8253,126.6788,126.7477,6666.0
2018-09-12 11:25:00,147.03,147.14,147.0,147.13,5595.0,126.7477,126.8426,126.7219,126.8339,5595.0
2018-09-12 11:30:00,147.19,147.32,147.16,147.32,8500.0,126.8857,126.9977,126.8598,126.9977,8500.0
2018-09-12 11:35:00,147.29,147.32,147.14,147.15,10301.0,126.9719,126.9977,126.8426,126.8512,10301.0
2018-09-12 11:40:00,147.15,147.17,147.05,147.05,5142.0,126.8512,126.8684,126.765,126.765,5142.0
2018-09-12 11:45:00,147.04,147.06,146.99,147.02,4400.0,126.7564,126.7736,126.7132,126.7391,4400.0
2018-09-12 11:50:00,147.0,147.0,146.75,146.77,8575.0,126.7219,126.7219,126.5064,126.5236,8575.0
2018-09-12 11:55:00,146.8,146.9,146.76,146.8,6792.0,126.5495,126.6357,126.515,126.5495,6792.0
2018-09-12 12:00:00,146.82,146.93,146.82,146.91,2340.0,126.5667,126.6615,126.5667,126.6443,2340.0
2018-09-12 12:05:00,146.93,147.11,146.93,146.94,10264.0,126.6615,126.8167,126.6615,126.6701,10264.0
2018-09-12 12:10:00,146.93,147.02,146.89,146.96,4071.0,126.6615,126.7391,126.627,126.6874,4071.0
2018-09-12 12:15:00,146.99,147.03,146.96,147.0,7028.0,126.7132,126.7477,126.6874,126.7219,7028.0
2018-09-12 12:20:00,147.01,147.16,147.01,147.12,3916.0,126.7305,126.8598,126.7305,126.8253,3916.0
2018-09-12 12:25:00,147.12,147.15,147.09,147.12,3688.0,126.8253,126.8512,126.7995,126.8253,3688.0
2018-09-12 12:30:00,147.11,147.14,147.08,147.12,3496.0,126.8167,126.8426,126.7908,126.8253,3496.0
2018-09-12 12:35:00,147.11,147.19,147.1,147.19,7668.0,126.8167,126.8857,126.8081,126.8857,7668.0
2018-09-12 12:40:00,147.19,147.24,147.13,147.24,6790.0,126.8857,126.9288,126.8339,126.9288,6790.0
2018-09-12 12:45:00,147.25,147.25,147.17,147.21,4572.0,126.9374,126.9374,126.8684,126.9029,4572.0
2018-09-12 12:50:00,147.19,147.25,147.18,147.22,3371.0,126.8857,126.9374,126.877,126.9115,3371.0
2018-09-12 12:55:00,147.21,147.25,147.19,147.22,5187.0,126.9029,126.9374,126.8857,126.9115,5187.0
2018-09-12 13:00:00,147.21,147.25,147.16,147.17,8820.0,126.9029,126.9374,126.8598,126.8684,8820.0
2018-09-12 13:05:00,147.17,147.19,147.15,147.18,2816.0,126.8684,126.8857,126.8512,126.877,2816.0
2018-09-12 13:10:00,147.18,147.24,147.17,147.19,6152.0,126.877,126.9288,126.8684,126.8857,6152.0
2018-09-12 13:15:00,147.2,147.2,147.08,147.13,7203.0,126.8943,126.8943,126.7908,126.8339,7203.0
2018-09-12 13:20:00,147.14,147.2,147.14,147.16,4374.0,126.8426,126.8943,126.8426,126.8598,4374.0
2018-09-12 13:25:00,147.16,147.2,147.12,147.2,13644.0,126.8598,126.8943,126.8253,126.8943,13644.0
2018-09-12 13:30:00,147.2,147.21,147.1,147.12,11205.0,126.8943,126.9029,126.8081,126.8253,11205.0
2018-09-12 13:35:00,147.12,147.13,147.03,147.05,15080.0,126.8253,126.8339,126.7477,126.765,15080.0
2018-09-12 13:40:00,147.05,147.09,146.96,146.99,18772.0,126.765,126.7995,126.6874,126.7132,18772.0
2018-09-12 13:45:00,146.97,146.97,146.91,146.94,8341.0,126.696,126.696,126.6443,126.6701,8341.0
2018-09-12 13:50:00,146.95,146.96,146.85,146.91,5008.0,126.6788,126.6874,126.5926,126.6443,5008.0
2018-09-12 13:55:00,146.89,146.95,146.88,146.94,4825.0,126.627,126.6788,126.6184,126.6701,4825.0
2018-09-12 14:00:00,146.94,147.08,146.94,147.08,5310.0,126.6701,126.7908,126.6701,126.7908,5310.0
2018-09-12 14:05:00,147.07,147.07,147.0,147.0,5964.0,126.7822,126.7822,126.7219,126.7219,5964.0
2018-09-12 14:10:00,147.02,147.06,147.0,147.04,5171.0,126.7391,126.7736,126.7219,126.7564,5171.0
2018-09-12 14:15:00,147.04,147.07,147.02,147.06,7456.0,126.7564,126.7822,126.7391,126.7736,7456.0
2018-09-12 14:20:00,147.04,147.08,147.01,147.01,8748.0,126.7564,126.7908,126.7305,126.7305,8748.0
2018-09-12 14:25:00,147.01,147.07,146.95,146.96,29789.0,126.7305,126.7822,126.6788,126.6874,29789.0
2018-09-12 14:30:00,146.99,147.0,146.83,146.9,18680.0,126.7132,126.7219,126.5753,126.6357,18680.0
2018-09-12 14:35:00,146.87,146.91,146.83,146.9,9111.0,126.6098,126.6443,126.5753,126.6357,9111.0
2018-09-12 14:40:00,146.89,146.9,146.84,146.9,4350.0,126.627,126.6357,126.5839,126.6357,4350.0
2018-09-12 14:45:00,146.88,147.02,146.8,147.02,10110.0,126.6184,126.7391,126.5495,126.7391,10110.0
2018-09-12 14:50:00,147.0,147.05,146.98,147.03,7127.0,126.7219,126.765,126.7046,126.7477,7127.0
2018-09-12 14:55:00,147.04,147.11,147.03,147.08,7596.0,126.7564,126.8167,126.7477,126.7908,7596.0
2018-09-12 15:00:00,147.07,147.18,147.07,147.13,8866.0,126.7822,126.877,126.7822,126.8339,8866.0
2018-09-12 15:05:00,147.13,147.22,147.11,147.21,8213.0,126.8339,126.9115,126.8167,126.9029,8213.0
2018-09-12 15:10:00,147.2,147.29,147.2,147.25,8951.0,126.8943,126.9719,126.8943,126.9374,8951.0
2018-09-12 15:15:00,147.26,147.3,147.24,147.28,7186.0,126.946,126.9805,126.9288,126.9632,7186.0
2018-09-12 15:20:00,147.27,147.31,147.26,147.29,7026.0,126.9546,126.9891,126.946,126.9719,7026.0
2018-09-12 15:25:00,147.31,147.32,147.27,147.29,7550.0,126.9891,126.9977,126.9546,126.9719,7550.0
2018-09-12 15:30:00,147.3,147.33,147.27,147.32,12552.0,126.9805,127.0063,126.9546,126.9977,12552.0
2018-09-12 15:35:00,147.31,147.37,147.27,147.35,13890.0,126.9891,127.0408,126.9546,127.0236,13890.0
2018-09-12 15:40:00,147.36,147.43,147.35,147.39,10389.0,127.0322,127.0926,127.0236,127.0581,10389.0
2018-09-12 15:45:00,147.38,147.38,147.25,147.25,16131.0,127.0494,127.0494,126.9374,126.9374,16131.0
2018-09-12 15:50:00,147.25,147.37,147.25,147.34,24250.0,126.9374,127.0408,126.9374,127.015,24250.0
2018-09-12 15:55:00,147.34,147.34,147.13,147.13,64961.0,127.015,127.015,126.8339,126.8339,64961.0
2018-09-13 09:30:00,146.99,147.14,146.98,147.09,14550.0,127.3083,127.4383,127.2997,127.395,14550.0
2018-09-13 09:35:00,147.2,147.2,147.02,147.13,2615.0,127.4902,127.4902,127.3343,127.4296,2615.0
2018-09-13 09:40:00,147.09,147.25,147.0,147.14,4739.0,127.395,127.5335,127.317,127.4383,4739.0
2018-09-13 09:45:00,147.25,147.42,147.23,147.3,6041.0,127.5335,127.6808,127.5162,127.5768,6041.0
2018-09-13 09:50:00,147.3,147.38,147.2,147.27,5220.0,127.5768,127.6461,127.4902,127.5509,5220.0
2018-09-13 09:55:00,147.33,147.41,147.26,147.33,6880.0,127.6028,127.6721,127.5422,127.6028,6880.0
2018-09-13 10:00:00,147.29,147.3,147.13,147.2,9735.0,127.5682,127.5768,127.4296,127.4902,9735.0
2018-09-13 10:05:00,147.22,147.27,147.13,147.25,3729.0,127.5076,127.5509,127.4296,127.5335,3729.0
2018-09-13 10:10:00,147.23,147.32,147.03,147.03,7770.0,127.5162,127.5942,127.343,127.343,7770.0
2018-09-13 10:15:00,147.07,147.07,146.5,146.59,21195.0,127.3776,127.3776,126.884,126.9619,21195.0
2018-09-13 10:20:00,146.62,146.93,146.58,146.91,2300.0,126.9879,127.2564,126.9532,127.2391,2300.0
2018-09-13 10:25:00,146.96,146.98,146.76,146.91,2465.0,127.2824,127.2997,127.1091,127.2391,2465.0
2018-09-13 10:30:00,146.93,146.96,146.83,146.83,3298.0,127.2564,127.2824,127.1698,127.1698,3298.0
2018-09-13 10:35:00,146.87,146.89,146.73,146.73,8617.0,127.2044,127.2217,127.0832,127.0832,8617.0
2018-09-13 10:40:00,146.72,146.84,146.72,146.82,3572.0,127.0745,127.1784,127.0745,127.1611,3572.0
2018-09-13 10:45:00,146.83,146.83,146.75,146.75,2546.0,127.1698,127.1698,127.1005,127.1005,2546.0
2018-09-13 10:50:00,146.72,146.79,146.69,146.72,4932.0,127.0745,127.1351,127.0485,127.0745,4932.0
2018-09-13 10:55:00,146.72,146.82,146.66,146.75,3500.0,127.0745,127.1611,127.0225,127.1005,3500.0
2018-09-13 11:00:00,146.74,146.81,146.67,146.8,2658.0,127.0918,127.1525,127.0312,127.1438,2658.0
2018-09-13 11:05:00,146.81,146.95,146.81,146.95,3283.0,127.1525,127.2737,127.1525,127.2737,3283.0
2018-09-13 11:10:00,146.95,147.01,146.93,146.96,3491.0,127.2737,127.3257,127.2564,127.2824,3491.0
2018-09-13 11:15:00,146.99,147.04,146.94,146.94,5272.0,127.3083,127.3517,127.265,127.265,5272.0
2018-09-13 11:20:00,146.99,146.99,146.86,146.88,3800.0,127.3083,127.3083,127.1958,127.2131,3800.0
2018-09-13 11:25:00,146.82,146.92,146.79,146.79,3558.0,127.1611,127.2477,127.1351,127.1351,3558.0
2018-09-13 11:30:00,146.84,146.84,146.76,146.76,1750.0,127.1784,127.1784,127.1091,127.1091,1750.0
2018-09-13 11:35:00,146.78,146.83,146.78,146.82,2900.0,127.1265,127.1698,127.1265,127.1611,2900.0
2018-09-13 11:40:00,146.8,146.81,146.73,146.77,5050.0,127.1438,127.1525,127.0832,127.1178,5050.0
2018-09-13 11:45:00,146.73,146.85,146.73,146.83,1845.0,127.0832,127.1871,127.0832,127.1698,1845.0
2018-09-13 11:50:00,146.85,146.98,146.85,146.94,2564.0,127.1871,127.2997,127.1871,127.265,2564.0
2018-09-13 11:55:00,146.99,147.06,146.95,147.03,4503.0,127.3083,127.369,127.2737,127.343,4503.0
2018-09-13 12:00:00,147.07,147.13,146.94,146.94,3563.0,127.3776,127.4296,127.265,127.265,3563.0
2018-09-13 12:05:00,146.97,147.02,146.94,146.99,1771.0,127.291,127.3343,127.265,127.3083,1771.0
2018-09-13 12:10:00,147.0,147.01,146.96,146.99,5014.0,127.317,127.3257,127.2824,127.3083,5014.0
2018-09-13 12:15:00,146.95,147.0,146.95,146.99,800.0,127.2737,127.317,127.2737,127.3083,800.0
2018-09-13 12:20:00,147.0,147.01,146.98,146.99,1800.0,127.317,127.3257,127.2997,127.3083,1800.0
2018-09-13 12:25:00,146.97,146.97,146.92,146.92,1318.0,127.291,127.291,127.2477,127.2477,1318.0
2018-09-13 12:30:00,146.92,146.93,146.91,146.92,700.0,127.2477,127.2564,127.2391,127.2477,700.0
2018-09-13 12:35:00,146.91,146.93,146.84,146.84,15666.0,127.2391,127.2564,127.1784,127.1784,15666.0
2018-09-13 12:40:00,146.83,146.86,146.74,146.78,23128.0,127.1698,127.1958,127.0918,127.1265,23128.0
2018-09-13 12:45:00,146.76,146.8,146.71,146.73,7614.0,127.1091,127.1438,127.0658,127.0832,7614.0
2018-09-13 12:50:00,146.73,146.78,146.71,146.73,10328.0,127.0832,127.1265,127.0658,127.0832,10328.0
2018-09-13 12:55:00,146.71,146.73,146.66,146.7,18358.0,127.0658,127.0832,127.0225,127.0572,18358.0
2018-09-13 13:00:00,146.7,146.81,146.66,146.8,12450.0,127.0572,127.1525,127.0225,127.1438,12450.0
2018-09-13 13:05:00,146.84,146.88,146.77,146.77,3489.0,127.1784,127.2131,127.1178,127.1178,3489.0
2018-09-13 13:10:00,146.73,146.79,146.73,146.79,2100.0,127.0832,127.1351,127.0832,127.1351,2100.0
2018-09-13 13:15:00,146.8,146.81,146.78,146.8,1200.0,127.1438,127.1525,127.1265,127.1438,1200.0
2018-09-13 13:20:00,146.78,146.82,146.75,146.75,3733.0,127.1265,127.1611,127.1005,127.1005,3733.0
2018-09-13 13:25:00,146.77,146.8,146.74,146.76,7050.0,127.1178,127.1438,127.0918,127.1091,7050.0
2018-09-13 13:30:00,146.81,146.82,146.76,146.76,1245.0,127.1525,127.1611,127.1091,127.1091,1245.0
2018-09-13 13:35:00,146.78,146.83,146.74,146.8,4146.0,127.1265,127.1698,127.0918,127.1438,4146.0
2018-09-13 13:40:00,146.8,146.86,146.8,146.84,4497.0,127.1438,127.1958,127.1438,127.1784,4497.0
2018-09-13 13:45:00,146.84,146.88,146.79,146.79,2698.0,127.1784,127.2131,127.1351,127.1351,2698.0
2018-09-13 13:50:00,146.79,146.83,146.76,146.81,2736.0,127.1351,127.1698,127.1091,127.1525,2736.0
2018-09-13 13:55:00,146.8,146.81,146.79,146.8,1558.0,127.1438,127.1525,127.1351,127.1438,1558.0
2018-09-13 14:00:00,146.79,146.8,146.77,146.79,3681.0,127.1351,127.1438,127.1178,127.1351,3681.0
2018-09-13 14:05:00,146.79,146.81,146.77,146.81,3085.0,127.1351,127.1525,127.1178,127.1525,3085.0
2018-09-13 14:10:00,146.82,146.82,146.74,146.78,4657.0,127.1611,127.1611,127.0918,127.1265,4657.0
2018-09-13 14:15:00,146.77,146.78,146.63,146.67,9578.0,127.1178,127.1265,126.9966,127.0312,9578.0
2018-09-13 14:20:00,146.66,146.69,146.63,146.65,9998.0,127.0225,127.0485,126.9966,127.0139,9998.0
2018-09-13 14:25:00,146.64,146.75,146.63,146.69,13932.0,127.0052,127.1005,126.9966,127.0485,13932.0
2018-09-13 14:30:00,146.71,146.74,146.62,146.7,16405.0,127.0658,127.0918,126.9879,127.0572,16405.0
2018-09-13 14:35:00,146.7,146.75,146.67,146.74,8945.0,127.0572,127.1005,127.0312,127.0918,8945.0
2018-09-13 14:40:00,146.75,146.84,146.75,146.8,2759.0,127.1005,127.1784,127.1005,127.1438,2759.0
2018-09-13 14:45:00,146.8,146.82,146.75,146.79,3303.0,127.1438,127.1611,127.1005,127.1351,3303.0
2018-09-13 14:50:00,146.83,146.86,146.78,146.83,8677.0,127.1698,127.1958,127.1265,127.1698,8677.0
2018-09-13 14:55:00,146.83,146.9,146.82,146.9,3960.0,127.1698,127.2304,127.1611,127.2304,3960.0
2018-09-13 15:00:00,146.91,146.91,146.83,146.84,4578.0,127.2391,127.2391,127.1698,127.1784,4578.0
2018-09-13 15:05:00,146.84,146.85,146.81,146.82,10289.0,127.1784,127.1871,127.1525,127.1611,10289.0
2018-09-13 15:10:00,146.82,146.86,146.81,146.82,13825.0,127.1611,127.1958,127.1525,127.1611,13825.0
2018-09-13 15:15:00,146.81,146.83,146.74,146.74,8017.0,127.1525,127.1698,127.0918,127.0918,8017.0
2018-09-13 15:20:00,146.75,146.76,146.7,146.72,6996.0,127.1005,127.1091,127.0572,127.0745,6996.0
2018-09-13 15:25:00,146.74,146.78,146.69,146.73,8283.0,127.0918,127.1265,127.0485,127.0832,8283.0
2018-09-13 15:30:00,146.71,146.73,146.67,146.71,8071.0,127.0658,127.0832,127.0312,127.0658,8071.0
2018-09-13 15:35:00,146.71,146.71,146.63,146.64,9317.0,127.0658,127.0658,126.9966,127.0052,9317.0
2018-09-13 15:40:00,146.64,146.67,146.63,146.65,7535.0,127.0052,127.0312,126.9966,127.0139,7535.0
2018-09-13 15:45:00,146.64,146.68,146.61,146.68,12247.0,127.0052,127.0399,126.9792,127.0399,12247.0
2018-09-13 15:50:00,146.68,146.89,146.68,146.82,26972.0,127.0399,127.2217,127.0399,127.1611,26972.0
2018-09-13 15:55:00,146.82,146.96,146.82,146.91,74956.0,127.1611,127.2824,127.1611,127.2391,74956.0
2018-09-14 09:30:00,147.0,147.0,146.66,146.68,13713.0,127.317,127.317,127.0225,127.0399,13713.0
2018-09-14 09:35:00,146.68,146.91,146.62,146.82,4738.0,127.0399,127.2391,126.9879,127.1611,4738.0
2018-09-14 09:40:00,146.93,146.93,146.86,146.87,2010.0,127.2564,127.2564,127.1958,127.2044,2010.0
2018-09-14 09:45:00,146.88,146.93,146.82,146.89,13589.0,127.2131,127.2564,127.1611,127.2217,13589.0
2018-09-14 09:50:00,146.9,147.02,146.86,146.97,10838.0,127.2304,127.3343,127.1958,127.291,10838.0
2018-09-14 09:55:00,146.98,147.27,146.98,147.24,6714.0,127.2997,127.5509,127.2997,127.5249,6714.0
2018-09-14 10:00:00,147.27,147.3,147.14,147.2,7719.0,127.5509,127.5768,127.4383,127.4902,7719.0
2018-09-14 10:05:00,147.17,147.31,147.14,147.24,39087.0,127.4642,127.5855,127.4383,127.5249,39087.0
2018-09-14 10:10:00,147.24,147.31,147.19,147.21,27225.0,127.5249,127.5855,127.4816,127.4989,27225.0
2018-09-14 10:15:00,147.22,147.39,147.22,147.3,3952.0,127.5076,127.6548,127.5076,127.5768,3952.0
2018-09-14 10:20:00,147.32,147.34,147.28,147.3,4175.0,127.5942,127.6115,127.5595,127.5768,4175.0
2018-09-14 10:25:00,147.34,147.38,147.27,147.37,7398.0,127.6115,127.6461,127.5509,127.6375,7398.0
2018-09-14 10:30:00,147.38,147.5,147.38,147.5,6771.0,127.6461,127.7501,127.6461,127.7501,6771.0
2018-09-14 10:35:00,147.52,147.59,147.49,147.56,8373.0,127.7674,127.828,127.7414,127.802,8373.0
2018-09-14 10:40:00,147.58,147.62,147.53,147.6,4300.0,127.8193,127.854,127.776,127.8367,4300.0
2018-09-14 10:45:00,147.62,147.62,147.37,147.4,6869.0,127.854,127.854,127.6375,127.6635,6869.0
2018-09-14 10:50:00,147.37,147.37,147.27,147.36,8019.0,127.6375,127.6375,127.5509,127.6288,8019.0
2018-09-14 10:55:00,147.38,147.48,147.38,147.47,2442.0,127.6461,127.7327,127.6461,127.7241,2442.0
2018-09-14 11:00:00,147.45,147.51,147.41,147.48,23020.0,127.7068,127.7587,127.6721,127.7327,23020.0
2018-09-14 11:05:00,147.48,147.58,147.47,147.57,4050.0,127.7327,127.8193,127.7241,127.8107,4050.0
2018-09-14 11:10:00,147.58,147.59,147.42,147.47,6308.0,127.8193,127.828,127.6808,127.7241,6308.0
2018-09-14 11:15:00,147.45,147.49,147.42,147.46,6607.0,127.7068,127.7414,127.6808,127.7154,6607.0
2018-09-14 11:20:00,147.44,147.62,147.41,147.62,6563.0,127.6981,127.854,127.6721,127.854,6563.0
2018-09-14 11:25:00,147.63,147.69,147.61,147.64,7269.0,127.8627,127.9146,127.8453,127.8713,7269.0
2018-09-14 11:30:00,147.66,147.71,147.62,147.67,6079.0,127.8886,127.9319,127.854,127.8973,6079.0
2018-09-14 11:35:00,147.66,147.66,147.6,147.65,5201.0,127.8886,127.8886,127.8367,127.88,5201.0
2018-09-14 11:40:00,147.63,147.66,147.6,147.66,5116.0,127.8627,127.8886,127.8367,127.8886,5116.0
2018-09-14 11:45:00,147.66,147.72,147.64,147.72,2142.0,127.8886,127.9406,127.8713,127.9406,2142.0
2018-09-14 11:50:00,147.71,147.88,147.69,147.88,16771.0,127.9319,128.0792,127.9146,128.0792,16771.0
2018-09-14 11:55:00,147.9,147.94,147.89,147.94,2838.0,128.0965,128.1311,128.0878,128.1311,2838.0
2018-09-14 12:00:00,147.92,147.93,147.44,147.56,17522.0,128.1138,128.1225,127.6981,127.802,17522.0
2018-09-14 12:05:00,147.55,147.55,147.38,147.46,8900.0,127.7934,127.7934,127.6461,127.7154,8900.0
2018-09-14 12:10:00,147.46,147.55,147.36,147.52,3718.0,127.7154,127.7934,127.6288,127.7674,3718.0
2018-09-14 12:15:00,147.55,147.59,147.45,147.45,4232.0,127.7934,127.828,127.7068,127.7068,4232.0
2018-09-14 12:20:00,147.48,147.48,147.27,147.31,4467.0,127.7327,127.7327,127.5509,127.5855,4467.0
2018-09-14 12:25:00,147.39,147.45,147.34,147.38,2840.0,127.6548,127.7068,127.6115,127.6461,2840.0
2018-09-14 12:30:00,147.46,147.46,147.38,147.45,2472.0,127.7154,127.7154,127.6461,127.7068,2472.0
2018-09-14 12:35:00,147.42,147.47,147.36,147.41,2974.0,127.6808,127.7241,127.6288,127.6721,2974.0
2018-09-14 12:40:00,147.41,147.46,147.3,147.42,10160.0,127.6721,127.7154,127.5768,127.6808,10160.0
2018-09-14 12:45:00,147.43,147.53,147.42,147.5,1942.0,127.6894,127.776,127.6808,127.7501,1942.0
2018-09-14 12:50:00,147.48,147.5,147.43,147.44,3032.0,127.7327,127.7501,127.6894,127.6981,3032.0
2018-09-14 12:55:00,147.5,147.51,147.41,147.46,3387.0,127.7501,127.7587,127.6721,127.7154,3387.0
2018-09-14 13:00:00,147.47,147.48,147.42,147.43,3600.0,127.7241,127.7327,127.6808,127.6894,3600.0
2018-09-14 13:05:00,147.41,147.44,147.22,147.22,5389.0,127.6721,127.6981,127.5076,127.5076,5389.0
2018-09-14 13:10:00,147.21,147.23,147.15,147.16,2536.0,127.4989,127.5162,127.4469,127.4556,2536.0
2018-09-14 13:15:00,147.14,147.22,147.09,147.19,4629.0,127.4383,127.5076,127.395,127.4816,4629.0
2018-09-14 13:20:00,147.23,147.28,147.18,147.18,5251.0,127.5162,127.5595,127.4729,127.4729,5251.0
2018-09-14 13:25:00,147.22,147.33,147.22,147.33,2190.0,127.5076,127.6028,127.5076,127.6028,2190.0
2018-09-14 13:30:00,147.35,147.39,147.34,147.35,2800.0,127.6201,127.6548,127.6115,127.6201,2800.0
2018-09-14 13:35:00,147.35,147.39,147.32,147.36,3299.0,127.6201,127.6548,127.5942,127.6288,3299.0
2018-09-14 13:40:00,147.37,147.42,147.36,147.42,4157.0,127.6375,127.6808,127.6288,127.6808,4157.0
2018-09-14 13:45:00,147.43,147.43,147.37,147.4,4055.0,127.6894,127.6894,127.6375,127.6635,4055.0
2018-09-14 13:50:00,147.4,147.47,147.4,147.42,4300.0,127.6635,127.7241,127.6635,127.6808,4300.0
2018-09-14 13:55:00,147.41,147.43,147.37,147.41,4223.0,127.6721,127.6894,127.6375,127.6721,4223.0
2018-09-14 14:00:00,147.4,147.49,147.39,147.46,4220.0,127.6635,127.7414,127.6548,127.7154,4220.0
2018-09-14 14:05:00,147.47,147.47,147.4,147.43,1800.0,127.7241,127.7241,127.6635,127.6894,1800.0
2018-09-14 14:10:00,147.47,147.47,147.37,147.4,2625.0,127.7241,127.7241,127.6375,127.6635,2625.0
2018-09-14 14:15:00,147.37,147.5,147.37,147.43,6128.0,127.6375,127.7501,127.6375,127.6894,6128.0
2018-09-14 14:20:00,147.44,147.5,147.41,147.5,8875.0,127.6981,127.7501,127.6721,127.7501,8875.0
2018-09-14 14:25:00,147.5,147.54,147.45,147.49,7981.0,127.7501,127.7847,127.7068,127.7414,7981.0
2018-09-14 14:30:00,147.48,147.48,147.35,147.38,3360.0,127.7327,127.7327,127.6201,127.6461,3360.0
2018-09-14 14:35:00,147.38,147.39,147.28,147.3,3919.0,127.6461,127.6548,127.5595,127.5768,3919.0
2018-09-14 14:40:00,147.32,147.36,147.28,147.29,4269.0,127.5942,127.6288,127.5595,127.5682,4269.0
2018-09-14 14:45:00,147.25,147.29,147.25,147.29,3500.0,127.5335,127.5682,127.5335,127.5682,3500.0
2018-09-14 14:50:00,147.26,147.33,147.26,147.33,4899.0,127.5422,127.6028,127.5422,127.6028,4899.0
2018-09-14 14:55:00,147.33,147.33,147.25,147.27,6156.0,127.6028,127.6028,127.5335,127.5509,6156.0
2018-09-14 15:00:00,147.26,147.28,147.24,147.28,6134.0,127.5422,127.5595,127.5249,127.5595,6134.0
2018-09-14 15:05:00,147.28,147.29,147.25,147.25,5477.0,127.5595,127.5682,127.5335,127.5335,5477.0
2018-09-14 15:10:00,147.25,147.36,147.25,147.34,6296.0,127.5335,127.6288,127.5335,127.6115,6296.0
2018-09-14 15:15:00,147.35,147.37,147.27,147.31,8785.0,127.6201,127.6375,127.5509,127.5855,8785.0
2018-09-14 15:20:00,147.28,147.29,147.23,147.26,5610.0,127.5595,127.5682,127.5162,127.5422,5610.0
2018-09-14 15:25:00,147.26,147.27,147.2,147.2,5361.0,127.5422,127.5509,127.4902,127.4902,5361.0
2018-09-14 15:30:00,147.18,147.25,147.17,147.23,11466.0,127.4729,127.5335,127.4642,127.5162,11466.0
2018-09-14 15:35:00,147.23,147.32,147.23,147.32,7119.0,127.5162,127.5942,127.5162,127.5942,7119.0
2018-09-14 15:40:00,147.33,147.37,147.3,147.35,9251.0,127.6028,127.6375,127.5768,127.6201,9251.0
2018-09-14 15:45:00,147.34,147.44,147.32,147.43,10976.0,127.6115,127.6981,127.5942,127.6894,10976.0
2018-09-14 15:50:00,147.43,147.71,147.42,147.5,37150.0,127.6894,127.9319,127.6808,127.7501,37150.0
2018-09-14 15:55:00,147.49,147.56,147.42,147.45,80577.0,127.7414,127.802,127.6808,127.7068,80577.0
2018-09-17 09:30:00,147.68,148.3,147.4,148.05,29283.0,127.906,128.4429,127.6635,128.2264,29283.0
2018-09-17 09:35:00,147.61,147.61,147.36,147.56,15139.0,127.8453,127.8453,127.6288,127.802,15139.0
2018-09-17 09:40:00,147.42,147.59,146.95,147.08,15136.0,127.6808,127.828,127.2737,127.3863,15136.0
2018-09-17 09:45:00,147.12,147.31,147.09,147.31,8291.0,127.4209,127.5855,127.395,127.5855,8291.0
2018-09-17 09:50:00,147.31,147.5,147.3,147.48,2928.0,127.5855,127.7501,127.5768,127.7327,2928.0
2018-09-17 09:55:00,147.44,147.64,147.43,147.54,3939.0,127.6981,127.8713,127.6894,127.7847,3939.0
2018-09-17 10:00:00,147.62,147.62,147.4,147.53,6178.0,127.854,127.854,127.6635,127.776,6178.0
2018-09-17 10:05:00,147.55,147.72,147.53,147.53,7603.0,127.7934,127.9406,127.776,127.776,7603.0
2018-09-17 10:10:00,147.53,147.64,147.53,147.64,3322.0,127.776,127.8713,127.776,127.8713,3322.0
2018-09-17 10:15:00,147.66,147.66,147.42,147.58,6313.0,127.8886,127.8886,127.6808,127.8193,6313.0
2018-09-17 10:20:00,147.55,147.55,147.42,147.42,2813.0,127.7934,127.7934,127.6808,127.6808,2813.0
2018-09-17 10:25:00,147.44,147.51,147.44,147.48,4513.0,127.6981,127.7587,127.6981,127.7327,4513.0
2018-09-17 10:30:00,147.47,147.48,147.32,147.32,5108.0,127.7241,127.7327,127.5942,127.5942,5108.0
2018-09-17 10:35:00,147.31,147.42,147.29,147.41,3900.0,127.5855,127.6808,127.5682,127.6721,3900.0
2018-09-17 10:40:00,147.42,147.42,147.34,147.34,3003.0,127.6808,127.6808,127.6115,127.6115,3003.0
2018-09-17 10:45:00,147.36,147.41,147.15,147.18,5049.0,127.6288,127.6721,127.4469,127.4729,5049.0
2018-09-17 10:50:00,147.17,147.17,146.99,147.02,2705.0,127.4642,127.4642,127.3083,127.3343,2705.0
2018-09-17 10:55:00,147.01,147.01,146.92,146.93,4647.0,127.3257,127.3257,127.2477,127.2564,4647.0
2018-09-17 11:00:00,146.96,147.12,146.91,147.11,5766.0,127.2824,127.4209,127.2391,127.4123,5766.0
2018-09-17 11:05:00,147.11,147.11,147.01,147.08,7638.0,127.4123,127.4123,127.3257,127.3863,7638.0
2018-09-17 11:10:00,147.1,147.1,147.02,147.06,1600.0,127.4036,127.4036,127.3343,127.369,1600.0
2018-09-17 11:15:00,147.08,147.11,146.9,146.91,5323.0,127.3863,127.4123,127.2304,127.2391,5323.0
2018-09-17 11:20:00,146.9,146.98,146.87,146.94,3922.0,127.2304,127.2997,127.2044,127.265,3922.0
2018-09-17 11:25:00,146.95,147.03,146.92,147.02,4804.0,127.2737,127.343,127.2477,127.3343,4804.0
2018-09-17 11:30:00,147.03,147.14,147.02,147.08,5319.0,127.343,127.4383,127.3343,127.3863,5319.0
2018-09-17 11:35:00,147.06,147.18,147.06,147.14,5428.0,127.369,127.4729,127.369,127.4383,5428.0
2018-09-17 11:40:00,147.18,147.18,147.05,147.05,4483.0,127.4729,127.4729,127.3603,127.3603,4483.0
2018-09-17 11:45:00,147.06,147.11,147.0,147.09,3009.0,127.369,127.4123,127.317,127.395,3009.0
2018-09-17 11:50:00,147.1,147.16,147.05,147.06,4700.0,127.4036,127.4556,127.3603,127.369,4700.0
2018-09-17 11:55:00,147.06,147.13,147.03,147.05,2850.0,127.369,127.4296,127.343,127.3603,2850.0
2018-09-17 12:00:00,147.07,147.14,147.05,147.14,3305.0,127.3776,127.4383,127.3603,127.4383,3305.0
2018-09-17 12:05:00,147.12,147.36,147.09,147.19,13550.0,127.4209,127.6288,127.395,127.4816,13550.0
2018-09-17 12:10:00,147.21,147.21,147.15,147.17,3800.0,127.4989,127.4989,127.4469,127.4642,3800.0
2018-09-17 12:15:00,147.19,147.23,147.14,147.2,4530.0,127.4816,127.5162,127.4383,127.4902,4530.0
2018-09-17 12:20:00,147.14,147.16,147.07,147.16,2155.0,127.4383,127.4556,127.3776,127.4556,2155.0
2018-09-17 12:25:00,147.18,147.23,147.17,147.17,2461.0,127.4729,127.5162,127.4642,127.4642,2461.0
2018-09-17 12:30:00,147.16,147.19,147.13,147.15,2671.0,127.4556,127.4816,127.4296,127.4469,2671.0
2018-09-17 12:35:00,147.15,147.24,147.15,147.19,3405.0,127.4469,127.5249,127.4469,127.4816,3405.0
2018-09-17 12:40:00,147.19,147.19,147.1,147.1,5203.0,127.4816,127.4816,127.4036,127.4036,5203.0
2018-09-17 12:45:00,147.16,147.24,147.14,147.22,3702.0,127.4556,127.5249,127.4383,127.5076,3702.0
2018-09-17 12:50:00,147.23,147.25,147.15,147.15,4125.0,127.5162,127.5335,127.4469,127.4469,4125.0
2018-09-17 12:55:00,147.07,147.23,147.07,147.21,3759.0,127.3776,127.5162,127.3776,127.4989,3759.0
2018-09-17 13:00:00,147.22,147.25,147.22,147.22,800.0,127.5076,127.5335,127.5076,127.5076,800.0
2018-09-17 13:05:00,147.23,147.25,147.19,147.21,4062.0,127.5162,127.5335,127.4816,127.4989,4062.0
2018-09-17 13:10:00,147.22,147.22,147.11,147.11,5661.0,127.5076,127.5076,127.4123,127.4123,5661.0
2018-09-17 13:15:00,147.11,147.15,147.09,147.14,5565.0,127.4123,127.4469,127.395,127.4383,5565.0
2018-09-17 13:20:00,147.15,147.25,147.15,147.15,11348.0,127.4469,127.5335,127.4469,127.4469,11348.0
2018-09-17 13:25:00,147.19,147.41,147.17,147.38,38089.0,127.4816,127.6721,127.4642,127.6461,38089.0
2018-09-17 13:30:00,147.38,147.38,147.16,147.27,106236.0,127.6461,127.6461,127.4556,127.5509,106236.0
2018-09-17 13:35:00,147.27,147.33,147.18,147.31,35283.0,127.5509,127.6028,127.4729,127.5855,35283.0
2018-09-17 13:40:00,147.34,147.46,147.33,147.4,12029.0,127.6115,127.7154,127.6028,127.6635,12029.0
2018-09-17 13:45:00,147.42,147.45,147.38,147.38,6238.0,127.6808,127.7068,127.6461,127.6461,6238.0
2018-09-17 13:50:00,147.36,147.47,147.33,147.47,9162.0,127.6288,127.7241,127.6028,127.7241,9162.0
2018-09-17 13:55:00,147.51,147.53,147.36,147.36,6201.0,127.7587,127.776,127.6288,127.6288,6201.0
2018-09-17 14:00:00,147.34,147.36,147.28,147.28,5483.0,127.6115,127.6288,127.5595,127.5595,5483.0
2018-09-17 14:05:00,147.25,147.28,147.23,147.25,2871.0,127.5335,127.5595,127.5162,127.5335,2871.0
2018-09-17 14:10:00,147.24,147.34,147.23,147.32,4748.0,127.5249,127.6115,127.5162,127.5942,4748.0
2018-09-17 14:15:00,147.32,147.34,147.26,147.28,3314.0,127.5942,127.6115,127.5422,127.5595,3314.0
2018-09-17 14:20:00,147.29,147.31,147.28,147.31,2552.0,127.5682,127.5855,127.5595,127.5855,2552.0
2018-09-17 14:25:00,147.3,147.34,147.28,147.3,4684.0,127.5768,127.6115,127.5595,127.5768,4684.0
2018-09-17 14:30:00,147.3,147.38,147.3,147.35,4677.0,127.5768,127.6461,127.5768,127.6201,4677.0
2018-09-17 14:35:00,147.36,147.39,147.24,147.25,11360.0,127.6288,127.6548,127.5249,127.5335,11360.0
2018-09-17 14:40:00,147.24,147.26,147.21,147.25,7111.0,127.5249,127.5422,127.4989,127.5335,7111.0
2018-09-17 14:45:00,147.25,147.25,147.17,147.22,4753.0,127.5335,127.5335,127.4642,127.5076,4753.0
2018-09-17 14:50:00,147.2,147.25,147.18,147.24,11253.0,127.4902,127.5335,127.4729,127.5249,11253.0
2018-09-17 14:55:00,147.24,147.24,147.1,147.19,10118.0,127.5249,127.5249,127.4036,127.4816,10118.0
2018-09-17 15:00:00,147.18,147.22,147.14,147.15,6017.0,127.4729,127.5076,127.4383,127.4469,6017.0
2018-09-17 15:05:00,147.16,147.18,147.08,147.12,13876.0,127.4556,127.4729,127.3863,127.4209,13876.0
2018-09-17 15:10:00,147.13,147.2,147.1,147.16,6226.0,127.4296,127.4902,127.4036,127.4556,6226.0
2018-09-17 15:15:00,147.14,147.18,147.08,147.12,9556.0,127.4383,127.4729,127.3863,127.4209,9556.0
2018-09-17 15:20:00,147.08,147.1,147.04,147.05,9092.0,127.3863,127.4036,127.3517,127.3603,9092.0
2018-09-17 15:25:00,147.04,147.14,147.02,147.08,7759.0,127.3517,127.4383,127.3343,127.3863,7759.0
2018-09-17 15:30:00,147.06,147.14,147.02,147.02,10609.0,127.369,127.4383,127.3343,127.3343,10609.0
2018-09-17 15:35:00,147.02,147.06,146.95,146.98,14058.0,127.3343,127.369,127.2737,127.2997,14058.0
2018-09-17 15:40:00,146.95,146.96,146.87,146.88,18514.0,127.2737,127.2824,127.2044,127.2131,18514.0
2018-09-17 15:45:00,146.89,147.02,146.89,146.97,23628.0,127.2217,127.3343,127.2217,127.291,23628.0
2018-09-17 15:50:00,146.94,147.09,146.86,146.87,31504.0,127.265,127.395,127.1958,127.2044,31504.0
2018-09-17 15:55:00,146.88,147.11,146.87,147.02,81656.0,127.2131,127.4123,127.2044,127.3343,81656.0
2018-09-18 09:30:00,147.27,147.56,147.04,147.41,21510.0,127.5509,127.802,127.3517,127.6721,21510.0
2018-09-18 09:35:00,147.41,147.77,147.4,147.71,3169.0,127.6721,127.9839,127.6635,127.9319,3169.0
2018-09-18 09:40:00,147.76,148.01,147.59,147.99,9802.0,127.9752,128.1918,127.828,128.1745,9802.0
2018-09-18 09:45:00,147.99,148.1,147.49,147.53,15451.0,128.1745,128.2697,127.7414,127.776,15451.0
2018-09-18 09:50:00,147.53,147.82,147.53,147.78,8954.0,127.776,128.0272,127.776,127.9926,8954.0
2018-09-18 09:55:00,147.78,148.06,147.77,147.95,6991.0,127.9926,128.2351,127.9839,128.1398,6991.0
2018-09-18 10:00:00,147.99,148.11,147.71,147.71,21632.0,128.1745,128.2784,127.9319,127.9319,21632.0
2018-09-18 10:05:00,147.7,147.87,147.68,147.71,8125.0,127.9233,128.0705,127.906,127.9319,8125.0
2018-09-18 10:10:00,147.76,147.8,147.5,147.77,9220.0,127.9752,128.0099,127.7501,127.9839,9220.0
2018-09-18 10:15:00,147.81,147.87,147.67,147.69,6800.0,128.0186,128.0705,127.8973,127.9146,6800.0
2018-09-18 10:20:00,147.74,147.85,147.65,147.65,9814.0,127.9579,128.0532,127.88,127.88,9814.0
2018-09-18 10:25:00,147.67,147.84,147.64,147.67,14501.0,127.8973,128.0445,127.8713,127.8973,14501.0
2018-09-18 10:30:00,147.67,147.73,147.52,147.56,9500.0,127.8973,127.9493,127.7674,127.802,9500.0
2018-09-18 10:35:00,147.54,147.59,147.37,147.37,7100.0,127.7847,127.828,127.6375,127.6375,7100.0
2018-09-18 10:40:00,147.37,147.5,147.21,147.4,9799.0,127.6375,127.7501,127.4989,127.6635,9799.0
2018-09-18 10:45:00,147.45,147.6,147.44,147.46,5175.0,127.7068,127.8367,127.6981,127.7154,5175.0
2018-09-18 10:50:00,147.46,147.55,147.38,147.38,7484.0,127.7154,127.7934,127.6461,127.6461,7484.0
2018-09-18 10:55:00,147.43,147.51,147.41,147.49,9060.0,127.6894,127.7587,127.6721,127.7414,9060.0
2018-09-18 11:00:00,147.49,147.58,147.32,147.4,10568.0,127.7414,127.8193,127.5942,127.6635,10568.0
2018-09-18 11:05:00,147.34,147.44,147.3,147.44,6466.0,127.6115,127.6981,127.5768,127.6981,6466.0
2018-09-18 11:10:00,147.45,147.48,147.41,147.44,5872.0,127.7068,127.7327,127.6721,127.6981,5872.0
2018-09-18 11:15:00,147.46,147.51,147.4,147.41,3282.0,127.7154,127.7587,127.6635,127.6721,3282.0
2018-09-18 11:20:00,147.41,147.45,147.36,147.4,8244.0,127.6721,127.7068,127.6288,127.6635,8244.0
2018-09-18 11:25:00,147.4,147.51,147.4,147.5,9430.0,127.6635,127.7587,127.6635,127.7501,9430.0
2018-09-18 11:30:00,147.49,147.5,147.38,147.43,5228.0,127.7414,127.7501,127.6461,127.6894,5228.0
2018-09-18 11:35:00,147.44,147.51,147.44,147.51,3700.0,127.6981,127.7587,127.6981,127.7587,3700.0
2018-09-18 11:40:00,147.51,147.57,147.49,147.56,3241.0,127.7587,127.8107,127.7414,127.802,3241.0
2018-09-18 11:45:00,147.56,147.6,147.5,147.58,4300.0,127.802,127.8367,127.7501,127.8193,4300.0
2018-09-18 11:50:00,147.57,147.57,147.51,147.54,3000.0,127.8107,127.8107,127.7587,127.7847,3000.0
2018-09-18 11:55:00,147.55,147.65,147.54,147.65,2719.0,127.7934,127.88,127.7847,127.88,2719.0
2018-09-18 12:00:00,147.65,147.86,147.65,147.81,4967.0,127.88,128.0619,127.88,128.0186,4967.0
2018-09-18 12:05:00,147.8,147.87,147.79,147.79,12078.0,128.0099,128.0705,128.0012,128.0012,12078.0
2018-09-18 12:10:00,147.79,147.79,147.67,147.72,4300.0,128.0012,128.0012,127.8973,127.9406,4300.0
2018-09-18 12:15:00,147.71,147.71,147.6,147.62,7954.0,127.9319,127.9319,127.8367,127.854,7954.0
2018-09-18 12:20:00,147.61,147.68,147.59,147.6,6261.0,127.8453,127.906,127.828,127.8367,6261.0
2018-09-18 12:25:00,147.62,147.73,147.6,147.7,4165.0,127.854,127.9493,127.8367,127.9233,4165.0
2018-09-18 12:30:00,147.72,147.84,147.72,147.84,5574.0,127.9406,128.0445,127.9406,128.0445,5574.0
2018-09-18 12:35:00,147.86,147.89,147.81,147.83,3400.0,128.0619,128.0878,128.0186,128.0359,3400.0
2018-09-18 12:40:00,147.82,147.82,147.69,147.69,7196.0,128.0272,128.0272,127.9146,127.9146,7196.0
2018-09-18 12:45:00,147.72,147.76,147.64,147.64,4883.0,127.9406,127.9752,127.8713,127.8713,4883.0
2018-09-18 12:50:00,147.67,147.69,147.65,147.67,3504.0,127.8973,127.9146,127.88,127.8973,3504.0
2018-09-18 12:55:00,147.68,147.68,147.58,147.58,4365.0,127.906,127.906,127.8193,127.8193,4365.0
2018-09-18 13:00:00,147.59,147.68,147.59,147.62,3850.0,127.828,127.906,127.828,127.854,3850.0
2018-09-18 13:05:00,147.61,147.65,147.59,147.64,5826.0,127.8453,127.88,127.828,127.8713,5826.0
2018-09-18 13:10:00,147.64,147.64,147.58,147.6,3620.0,127.8713,127.8713,127.8193,127.8367,3620.0
2018-09-18 13:15:00,147.61,147.67,147.61,147.63,4141.0,127.8453,127.8973,127.8453,127.8627,4141.0
2018-09-18 13:20:00,147.65,147.65,147.53,147.54,3822.0,127.88,127.88,127.776,127.7847,3822.0
2018-09-18 13:25:00,147.55,147.6,147.49,147.58,6269.0,127.7934,127.8367,127.7414,127.8193,6269.0
2018-09-18 13:30:00,147.6,147.6,147.48,147.52,5703.0,127.8367,127.8367,127.7327,127.7674,5703.0
2018-09-18 13:35:00,147.53,147.59,147.52,147.57,7100.0,127.776,127.828,127.7674,127.8107,7100.0
2018-09-18 13:40:00,147.57,147.57,147.51,147.53,5772.0,127.8107,127.8107,127.7587,127.776,5772.0
2018-09-18 13:45:00,147.51,147.51,147.46,147.49,5607.0,127.7587,127.7587,127.7154,127.7414,5607.0
2018-09-18 13:50:00,147.51,147.56,147.46,147.56,6189.0,127.7587,127.802,127.7154,127.802,6189.0
2018-09-18 13:55:00,147.57,147.7,147.56,147.67,8791.0,127.8107,127.9233,127.802,127.8973,8791.0
2018-09-18 14:00:00,147.65,147.72,147.6,147.72,5655.0,127.88,127.9406,127.8367,127.9406,5655.0
2018-09-18 14:05:00,147.69,147.72,147.6,147.72,5168.0,127.9146,127.9406,127.8367,127.9406,5168.0
2018-09-18 14:10:00,147.72,147.81,147.72,147.77,9673.0,127.9406,128.0186,127.9406,127.9839,9673.0
2018-09-18 14:15:00,147.73,147.82,147.7,147.78,5000.0,127.9493,128.0272,127.9233,127.9926,5000.0
2018-09-18 14:20:00,147.79,147.86,147.72,147.85,9080.0,128.0012,128.0619,127.9406,128.0532,9080.0
2018-09-18 14:25:00,147.83,147.9,147.8,147.88,3228.0,128.0359,128.0965,128.0099,128.0792,3228.0
2018-09-18 14:30:00,147.9,147.91,147.83,147.84,6355.0,128.0965,128.1052,128.0359,128.0445,6355.0
2018-09-18 14:35:00,147.85,147.98,147.85,147.94,4612.0,128.0532,128.1658,128.0532,128.1311,4612.0
2018-09-18 14:40:00,147.95,147.97,147.92,147.96,3375.0,128.1398,128.1571,128.1138,128.1485,3375.0
2018-09-18 14:45:00,147.96,148.01,147.96,147.98,6287.0,128.1485,128.1918,128.1485,128.1658,6287.0
2018-09-18 14:50:00,147.95,147.98,147.87,147.91,5539.0,128.1398,128.1658,128.0705,128.1052,5539.0
2018-09-18 14:55:00,147.91,147.91,147.85,147.85,7344.0,128.1052,128.1052,128.0532,128.0532,7344.0
2018-09-18 15:00:00,147.86,147.92,147.82,147.91,7359.0,128.0619,128.1138,128.0272,128.1052,7359.0
2018-09-18 15:05:00,147.91,147.91,147.85,147.87,5081.0,128.1052,128.1052,128.0532,128.0705,5081.0
2018-09-18 15:10:00,147.87,147.88,147.8,147.82,12173.0,128.0705,128.0792,128.0099,128.0272,12173.0
2018-09-18 15:15:00,147.83,147.83,147.74,147.77,14005.0,128.0359,128.0359,127.9579,127.9839,14005.0
2018-09-18 15:20:00,147.78,147.89,147.78,147.81,10002.0,127.9926,128.0878,127.9926,128.0186,10002.0
2018-09-18 15:25:00,147.83,147.86,147.79,147.82,12362.0,128.0359,128.0619,128.0012,128.0272,12362.0
2018-09-18 15:30:00,147.84,147.84,147.71,147.72,13950.0,128.0445,128.0445,127.9319,127.9406,13950.0
2018-09-18 15:35:00,147.71,147.83,147.65,147.73,16125.0,127.9319,128.0359,127.88,127.9493,16125.0
2018-09-18 15:40:00,147.74,147.8,147.73,147.74,14742.0,127.9579,128.0099,127.9493,127.9579,14742.0
2018-09-18 15:45:00,147.74,147.74,147.67,147.7,18129.0,127.9579,127.9579,127.8973,127.9233,18129.0
2018-09-18 15:50:00,147.7,147.7,147.49,147.53,43212.0,127.9233,127.9233,127.7414,127.776,43212.0
2018-09-18 15:55:00,147.54,147.65,147.51,147.56,89072.0,127.7847,127.88,127.7587,127.802,89072.0
2018-09-19 09:30:00,147.7,147.96,147.7,147.76,9771.0,127.9233,128.1485,127.9233,127.9752,9771.0
2018-09-19 09:35:00,147.73,147.73,147.28,147.28,5075.0,127.9493,127.9493,127.5595,127.5595,5075.0
2018-09-19 09:40:00,147.27,147.34,147.03,147.07,7396.0,127.5509,127.6115,127.343,127.3776,7396.0
2018-09-19 09:45:00,147.04,147.09,146.87,147.05,9101.0,127.3517,127.395,127.2044,127.3603,9101.0
2018-09-19 09:50:00,147.05,147.32,146.96,147.31,5800.0,127.3603,127.5942,127.2824,127.5855,5800.0
2018-09-19 09:55:00,147.25,147.3,147.14,147.16,3940.0,127.5335,127.5768,127.4383,127.4556,3940.0
2018-09-19 10:00:00,147.2,147.23,147.12,147.15,7365.0,127.4902,127.5162,127.4209,127.4469,7365.0
2018-09-19 10:05:00,147.14,147.14,146.85,147.0,6629.0,127.4383,127.4383,127.1871,127.317,6629.0
2018-09-19 10:10:00,147.0,147.01,146.72,146.86,9028.0,127.317,127.3257,127.0745,127.1958,9028.0
2018-09-19 10:15:00,146.89,146.92,146.78,146.78,11897.0,127.2217,127.2477,127.1265,127.1265,11897.0
2018-09-19 10:20:00,146.73,146.84,146.61,146.83,8737.0,127.0832,127.1784,126.9792,127.1698,8737.0
2018-09-19 10:25:00,146.85,147.05,146.8,146.8,6199.0,127.1871,127.3603,127.1438,127.1438,6199.0
2018-09-19 10:30:00,146.82,146.93,146.74,146.79,10197.0,127.1611,127.2564,127.0918,127.1351,10197.0
2018-09-19 10:35:00,146.78,146.87,146.72,146.72,5200.0,127.1265,127.2044,127.0745,127.0745,5200.0
2018-09-19 10:40:00,146.71,146.87,146.69,146.84,7077.0,127.0658,127.2044,127.0485,127.1784,7077.0
2018-09-19 10:45:00,146.82,146.97,146.79,146.85,7426.0,127.1611,127.291,127.1351,127.1871,7426.0
2018-09-19 10:50:00,146.82,146.82,146.57,146.59,8027.0,127.1611,127.1611,126.9446,126.9619,8027.0
2018-09-19 10:55:00,146.59,146.76,146.56,146.73,15554.0,126.9619,127.1091,126.9359,127.0832,15554.0
2018-09-19 11:00:00,146.72,146.95,146.69,146.95,10202.0,127.0745,127.2737,127.0485,127.2737,10202.0
2018-09-19 11:05:00,146.95,147.4,146.95,147.4,15985.0,127.2737,127.6635,127.2737,127.6635,15985.0
2018-09-19 11:10:00,147.42,147.46,147.31,147.36,10117.0,127.6808,127.7154,127.5855,127.6288,10117.0
2018-09-19 11:15:00,147.38,147.47,147.2,147.21,12663.0,127.6461,127.7241,127.4902,127.4989,12663.0
2018-09-19 11:20:00,147.2,147.28,147.11,147.15,12465.0,127.4902,127.5595,127.4123,127.4469,12465.0
2018-09-19 11:25:00,147.13,147.25,147.12,147.16,8057.0,127.4296,127.5335,127.4209,127.4556,8057.0
2018-09-19 11:30:00,147.18,147.18,147.06,147.08,5800.0,127.4729,127.4729,127.369,127.3863,5800.0
2018-09-19 11:35:00,147.06,147.21,147.06,147.21,6805.0,127.369,127.4989,127.369,127.4989,6805.0
2018-09-19 11:40:00,147.2,147.2,146.93,147.01,10028.0,127.4902,127.4902,127.2564,127.3257,10028.0
2018-09-19 11:45:00,146.99,146.99,146.89,146.94,7658.0,127.3083,127.3083,127.2217,127.265,7658.0
2018-09-19 11:50:00,146.95,147.0,146.89,146.94,11510.0,127.2737,127.317,127.2217,127.265,11510.0
2018-09-19 11:55:00,146.95,147.26,146.95,147.19,7547.0,127.2737,127.5422,127.2737,127.4816,7547.0
2018-09-19 12:00:00,147.22,147.24,147.18,147.19,4327.0,127.5076,127.5249,127.4729,127.4816,4327.0
2018-09-19 12:05:00,147.19,147.19,147.08,147.08,6111.0,127.4816,127.4816,127.3863,127.3863,6111.0
2018-09-19 12:10:00,147.08,147.09,146.98,146.98,5727.0,127.3863,127.395,127.2997,127.2997,5727.0
2018-09-19 12:15:00,147.01,147.03,146.88,146.94,12954.0,127.3257,127.343,127.2131,127.265,12954.0
2018-09-19 12:20:00,146.96,147.03,146.93,147.03,4642.0,127.2824,127.343,127.2564,127.343,4642.0
2018-09-19 12:25:00,147.01,147.06,146.88,146.88,4450.0,127.3257,127.369,127.2131,127.2131,4450.0
2018-09-19 12:30:00,146.86,146.91,146.83,146.86,3700.0,127.1958,127.2391,127.1698,127.1958,3700.0
2018-09-19 12:35:00,146.87,146.92,146.71,146.71,6358.0,127.2044,127.2477,127.0658,127.0658,6358.0
2018-09-19 12:40:00,146.72,146.82,146.72,146.82,2500.0,127.0745,127.1611,127.0745,127.1611,2500.0
2018-09-19 12:45:00,146.79,146.84,146.76,146.8,4676.0,127.1351,127.1784,127.1091,127.1438,4676.0
2018-09-19 12:50:00,146.81,146.87,146.79,146.87,5434.0,127.1525,127.2044,127.1351,127.2044,5434.0
2018-09-19 12:55:00,146.89,146.89,146.82,146.86,7018.0,127.2217,127.2217,127.1611,127.1958,7018.0
2018-09-19 13:00:00,146.87,146.87,146.81,146.81,3154.0,127.2044,127.2044,127.1525,127.1525,3154.0
2018-09-19 13:05:00,146.82,146.82,146.69,146.69,8835.0,127.1611,127.1611,127.0485,127.0485,8835.0
2018-09-19 13:10:00,146.7,146.76,146.7,146.7,3704.0,127.0572,127.1091,127.0572,127.0572,3704.0
2018-09-19 13:15:00,146.7,146.84,146.7,146.79,5913.0,127.0572,127.1784,127.0572,127.1351,5913.0
2018-09-19 13:20:00,146.78,146.8,146.65,146.7,15650.0,127.1265,127.1438,127.0139,127.0572,15650.0
2018-09-19 13:25:00,146.69,146.8,146.69,146.7,18918.0,127.0485,127.1438,127.0485,127.0572,18918.0
2018-09-19 13:30:00,146.7,146.78,146.67,146.74,7128.0,127.0572,127.1265,127.0312,127.0918,7128.0
2018-09-19 13:35:00,146.72,146.81,146.72,146.78,6221.0,127.0745,127.1525,127.0745,127.1265,6221.0
2018-09-19 13:40:00,146.75,146.88,146.75,146.83,7919.0,127.1005,127.2131,127.1005,127.1698,7919.0
2018-09-19 13:45:00,146.82,146.85,146.78,146.81,3553.0,127.1611,127.1871,127.1265,127.1525,3553.0
2018-09-19 13:50:00,146.83,146.93,146.82,146.92,4724.0,127.1698,127.2564,127.1611,127.2477,4724.0
2018-09-19 13:55:00,146.92,146.98,146.92,146.94,5708.0,127.2477,127.2997,127.2477,127.265,5708.0
2018-09-19 14:00:00,146.93,146.97,146.91,146.96,3600.0,127.2564,127.291,127.2391,127.2824,3600.0
2018-09-19 14:05:00,146.95,146.95,146.89,146.94,4965.0,127.2737,127.2737,127.2217,127.265,4965.0
2018-09-19 14:10:00,146.94,147.02,146.92,147.0,6441.0,127.265,127.3343,127.2477,127.317,6441.0
2018-09-19 14:15:00,147.01,147.07,147.0,147.06,9342.0,127.3257,127.3776,127.317,127.369,9342.0
2018-09-19 14:20:00,147.06,147.08,147.0,147.01,5097.0,127.369,127.3863,127.317,127.3257,5097.0
2018-09-19 14:25:00,147.02,147.06,146.99,147.02,7821.0,127.3343,127.369,127.3083,127.3343,7821.0
2018-09-19 14:30:00,147.02,147.05,146.97,146.97,8123.0,127.3343,127.3603,127.291,127.291,8123.0
2018-09-19 14:35:00,146.98,147.07,146.98,147.07,11281.0,127.2997,127.3776,127.2997,127.3776,11281.0
2018-09-19 14:40:00,147.07,147.07,146.99,146.99,7813.0,127.3776,127.3776,127.3083,127.3083,7813.0
2018-09-19 14:45:00,147.0,147.04,146.99,147.0,10644.0,127.317,127.3517,127.3083,127.317,10644.0
2018-09-19 14:50:00,147.02,147.04,146.96,146.98,8303.0,127.3343,127.3517,127.2824,127.2997,8303.0
2018-09-19 14:55:00,146.98,146.98,146.85,146.86,6200.0,127.2997,127.2997,127.1871,127.1958,6200.0
2018-09-19 15:00:00,146.86,146.92,146.85,146.89,7802.0,127.1958,127.2477,127.1871,127.2217,7802.0
2018-09-19 15:05:00,146.89,146.92,146.87,146.89,7619.0,127.2217,127.2477,127.2044,127.2217,7619.0
2018-09-19 15:10:00,146.9,146.97,146.89,146.95,10238.0,127.2304,127.291,127.2217,127.2737,10238.0
2018-09-19 15:15:00,146.95,146.96,146.91,146.93,10963.0,127.2737,127.2824,127.2391,127.2564,10963.0
2018-09-19 15:20:00,146.94,146.97,146.87,146.94,41117.0,127.265,127.291,127.2044,127.265,41117.0
2018-09-19 15:25:00,146.93,147.01,146.93,146.95,12532.0,127.2564,127.3257,127.2564,127.2737,12532.0
2018-09-19 15:30:00,146.97,147.04,146.95,147.02,13612.0,127.291,127.3517,127.2737,127.3343,13612.0
2018-09-19 15:35:00,147.01,147.11,147.01,147.08,19546.0,127.3257,127.4123,127.3257,127.3863,19546.0
2018-09-19 15:40:00,147.08,147.1,147.04,147.09,17769.0,127.3863,127.4036,127.3517,127.395,17769.0
2018-09-19 15:45:00,147.09,147.1,147.06,147.07,20007.0,127.395,127.4036,127.369,127.3776,20007.0
2018-09-19 15:50:00,147.09,147.11,147.0,147.03,38795.0,127.395,127.4123,127.317,127.343,38795.0
2018-09-19 15:55:00,147.03,147.03,146.95,146.97,67753.0,127.343,127.343,127.2737,127.291,67753.0
2018-09-20 09:30:00,147.6,147.8,147.4,147.6,12720.0,127.8367,128.0099,127.6635,127.8367,12720.0
2018-09-20 09:35:00,147.6,147.6,147.37,147.43,4454.0,127.8367,127.8367,127.6375,127.6894,4454.0
2018-09-20 09:40:00,147.69,147.89,147.69,147.81,5659.0,127.9146,128.0878,127.9146,128.0186,5659.0
2018-09-20 09:45:00,147.78,147.86,147.7,147.81,2944.0,127.9926,128.0619,127.9233,128.0186,2944.0
2018-09-20 09:50:00,147.84,147.92,147.74,147.79,4300.0,128.0445,128.1138,127.9579,128.0012,4300.0
2018-09-20 09:55:00,147.8,148.04,147.75,148.03,6892.0,128.0099,128.2178,127.9666,128.2091,6892.0
2018-09-20 10:00:00,148.0,148.24,147.85,148.17,9788.0,128.1831,128.391,128.0532,128.3303,9788.0
2018-09-20 10:05:00,148.17,148.17,147.95,147.99,4102.0,128.3303,128.3303,128.1398,128.1745,4102.0
2018-09-20 10:10:00,148.0,148.02,147.9,147.9,3593.0,128.1831,128.2004,128.0965,128.0965,3593.0
2018-09-20 10:15:00,147.9,148.02,147.73,147.82,14215.0,128.0965,128.2004,127.9493,128.0272,14215.0
2018-09-20 10:20:00,147.8,148.0,147.8,147.9,17384.0,128.0099,128.1831,128.0099,128.0965,17384.0
2018-09-20 10:25:00,147.9,148.05,147.88,147.98,4250.0,128.0965,128.2264,128.0792,128.1658,4250.0
2018-09-20 10:30:00,147.97,148.04,147.81,147.99,9416.0,128.1571,128.2178,128.0186,128.1745,9416.0
2018-09-20 10:35:00,147.95,147.98,147.82,147.93,8051.0,128.1398,128.1658,128.0272,128.1225,8051.0
2018-09-20 10:40:00,147.94,148.05,147.89,148.03,12012.0,128.1311,128.2264,128.0878,128.2091,12012.0
2018-09-20 10:45:00,148.08,148.11,148.04,148.08,2967.0,128.2524,128.2784,128.2178,128.2524,2967.0
2018-09-20 10:50:00,148.11,148.12,148.0,148.04,3609.0,128.2784,128.287,128.1831,128.2178,3609.0
2018-09-20 10:55:00,148.09,148.2,148.08,148.13,4224.0,128.2611,128.3563,128.2524,128.2957,4224.0
2018-09-20 11:00:00,148.16,148.27,148.13,148.2,5130.0,128.3217,128.417,128.2957,128.3563,5130.0
2018-09-20 11:05:00,148.21,148.23,148.11,148.22,2917.0,128.365,128.3823,128.2784,128.3737,2917.0
2018-09-20 11:10:00,148.2,148.24,148.16,148.24,2292.0,128.3563,128.391,128.3217,128.391,2292.0
2018-09-20 11:15:00,148.23,148.28,148.19,148.26,2650.0,128.3823,128.4256,128.3477,128.4083,2650.0
2018-09-20 11:20:00,148.29,148.38,148.28,148.38,4584.0,128.4343,128.5122,128.4256,128.5122,4584.0
2018-09-20 11:25:00,148.38,148.38,148.28,148.35,4334.0,128.5122,128.5122,128.4256,128.4862,4334.0
2018-09-20 11:30:00,148.36,148.48,148.36,148.45,5972.0,128.4949,128.5988,128.4949,128.5729,5972.0
2018-09-20 11:35:00,148.45,148.63,148.45,148.6,4071.0,128.5729,128.7288,128.5729,128.7028,4071.0
2018-09-20 11:40:00,148.61,148.67,148.58,148.64,2356.0,128.7114,128.7634,128.6855,128.7374,2356.0
2018-09-20 11:45:00,148.68,148.73,148.52,148.55,5510.0,128.7721,128.8154,128.6335,128.6595,5510.0
2018-09-20 11:50:00,148.52,148.58,148.49,148.5,7891.0,128.6335,128.6855,128.6075,128.6162,7891.0
2018-09-20 11:55:00,148.49,148.51,148.37,148.45,5085.0,128.6075,128.6248,128.5036,128.5729,5085.0
2018-09-20 12:00:00,148.45,148.45,148.28,148.28,2900.0,128.5729,128.5729,128.4256,128.4256,2900.0
2018-09-20 12:05:00,148.28,148.34,148.23,148.31,5421.0,128.4256,128.4776,128.3823,128.4516,5421.0
2018-09-20 12:10:00,148.3,148.33,148.24,148.26,4344.0,128.4429,128.4689,128.391,128.4083,4344.0
2018-09-20 12:15:00,148.23,148.27,148.19,148.19,2300.0,128.3823,128.417,128.3477,128.3477,2300.0
2018-09-20 12:20:00,148.22,148.22,148.17,148.18,2820.0,128.3737,128.3737,128.3303,128.339,2820.0
2018-09-20 12:25:00,148.2,148.24,148.18,148.24,4158.0,128.3563,128.391,128.339,128.391,4158.0
2018-09-20 12:30:00,148.25,148.34,148.22,148.34,7650.0,128.3996,128.4776,128.3737,128.4776,7650.0
2018-09-20 12:35:00,148.36,148.47,148.34,148.4,3793.0,128.4949,128.5902,128.4776,128.5296,3793.0
2018-09-20 12:40:00,148.39,148.44,148.36,148.44,3920.0,128.5209,128.5642,128.4949,128.5642,3920.0
2018-09-20 12:45:00,148.44,148.47,148.35,148.36,4500.0,128.5642,128.5902,128.4862,128.4949,4500.0
2018-09-20 12:50:00,148.35,148.44,148.34,148.44,2389.0,128.4862,128.5642,128.4776,128.5642,2389.0
2018-09-20 12:55:00,148.44,148.51,148.42,148.44,5980.0,128.5642,128.6248,128.5469,128.5642,5980.0
2018-09-20 13:00:00,148.48,148.53,148.45,148.48,2646.0,128.5988,128.6421,128.5729,128.5988,2646.0
2018-09-20 13:05:00,148.48,148.55,148.48,148.51,4869.0,128.5988,128.6595,128.5988,128.6248,4869.0
2018-09-20 13:10:00,148.49,148.56,148.47,148.51,4841.0,128.6075,128.6681,128.5902,128.6248,4841.0
2018-09-20 13:15:00,148.49,148.51,148.46,148.49,2291.0,128.6075,128.6248,128.5815,128.6075,2291.0
2018-09-20 13:20:00,148.5,148.55,148.48,148.53,6961.0,128.6162,128.6595,128.5988,128.6421,6961.0
2018-09-20 13:25:00,148.54,148.54,148.45,148.5,9748.0,128.6508,128.6508,128.5729,128.6162,9748.0
2018-09-20 13:30:00,148.5,148.55,148.49,148.55,4066.0,128.6162,128.6595,128.6075,128.6595,4066.0
2018-09-20 13:35:00,148.55,148.61,148.51,148.59,7138.0,128.6595,128.7114,128.6248,128.6941,7138.0
2018-09-20 13:40:00,148.59,148.61,148.54,148.55,7346.0,128.6941,128.7114,128.6508,128.6595,7346.0
2018-09-20 13:45:00,148.55,148.62,148.47,148.62,11282.0,128.6595,128.7201,128.5902,128.7201,11282.0
2018-09-20 13:50:00,148.59,148.66,148.57,148.6,4545.0,128.6941,128.7547,128.6768,128.7028,4545.0
2018-09-20 13:55:00,148.59,148.66,148.59,148.63,7324.0,128.6941,128.7547,128.6941,128.7288,7324.0
2018-09-20 14:00:00,148.62,148.67,148.62,148.65,4526.0,128.7201,128.7634,128.7201,128.7461,4526.0
2018-09-20 14:05:00,148.67,148.69,148.64,148.66,5948.0,128.7634,128.7807,128.7374,128.7547,5948.0
2018-09-20 14:10:00,148.65,148.7,148.62,148.66,8609.0,128.7461,128.7894,128.7201,128.7547,8609.0
2018-09-20 14:15:00,148.66,148.75,148.66,148.75,4957.0,128.7547,128.8327,128.7547,128.8327,4957.0
2018-09-20 14:20:00,148.75,148.76,148.72,148.73,3698.0,128.8327,128.8413,128.8067,128.8154,3698.0
2018-09-20 14:25:00,148.74,148.8,148.74,148.79,7468.0,128.824,128.876,128.824,128.8673,7468.0
2018-09-20 14:30:00,148.8,148.81,148.76,148.79,4780.0,128.876,128.8847,128.8413,128.8673,4780.0
2018-09-20 14:35:00,148.78,148.83,148.75,148.78,7586.0,128.8587,128.902,128.8327,128.8587,7586.0
2018-09-20 14:40:00,148.79,148.8,148.76,148.8,5229.0,128.8673,128.876,128.8413,128.876,5229.0
2018-09-20 14:45:00,148.82,148.85,148.8,148.84,6291.0,128.8933,128.9193,128.876,128.9106,6291.0
2018-09-20 14:50:00,148.85,149.09,148.85,149.08,18521.0,128.9193,129.1272,128.9193,129.1185,18521.0
2018-09-20 14:55:00,149.05,149.05,148.97,148.97,13973.0,129.0925,129.0925,129.0232,129.0232,13973.0
2018-09-20 15:00:00,148.97,149.04,148.92,149.03,11104.0,129.0232,129.0839,128.9799,129.0752,11104.0
2018-09-20 15:05:00,149.03,149.06,148.98,149.0,9222.0,129.0752,129.1012,129.0319,129.0492,9222.0
2018-09-20 15:10:00,148.99,149.06,148.97,149.04,9359.0,129.0406,129.1012,129.0232,129.0839,9359.0
2018-09-20 15:15:00,149.04,149.06,149.02,149.06,13878.0,129.0839,129.1012,129.0665,129.1012,13878.0
2018-09-20 15:20:00,149.05,149.05,148.91,148.91,13519.0,129.0925,129.0925,128.9713,128.9713,13519.0
2018-09-20 15:25:00,148.91,148.93,148.89,148.93,13907.0,128.9713,128.9886,128.9539,128.9886,13907.0
2018-09-20 15:30:00,148.94,149.02,148.92,148.98,19153.0,128.9972,129.0665,128.9799,129.0319,19153.0
2018-09-20 15:35:00,148.99,149.0,148.81,148.83,28226.0,129.0406,129.0492,128.8847,128.902,28226.0
2018-09-20 15:40:00,148.83,148.86,148.67,148.71,23437.0,128.902,128.928,128.7634,128.798,23437.0
2018-09-20 15:45:00,148.72,148.87,148.71,148.79,21444.0,128.8067,128.9366,128.798,128.8673,21444.0
2018-09-20 15:50:00,148.79,148.84,148.76,148.83,29332.0,128.8673,128.9106,128.8413,128.902,29332.0
2018-09-20 15:55:00,148.83,148.95,148.8,148.87,65119.0,128.902,129.0059,128.876,128.9366,65119.0
2018-09-21 09:30:00,149.68,149.9,148.79,149.81,674368.0,129.6382,129.8287,128.8673,129.7508,674368.0
2018-09-21 09:35:00,149.8,150.22,149.61,149.97,35817.0,129.7421,130.1059,129.5775,129.8893,35817.0
2018-09-21 09:40:00,150.0,150.32,149.81,150.32,14397.0,129.9153,130.1925,129.7508,130.1925,14397.0
2018-09-21 09:45:00,150.35,150.7,150.34,150.68,10432.0,130.2185,130.5216,130.2098,130.5043,10432.0
2018-09-21 09:50:00,150.69,150.79,150.29,150.5,8884.0,130.5129,130.5995,130.1665,130.3484,8884.0
2018-09-21 09:55:00,150.47,150.82,150.43,150.43,8704.0,130.3224,130.6255,130.2877,130.2877,8704.0
2018-09-21 10:00:00,150.57,150.57,150.3,150.56,8067.0,130.409,130.409,130.1751,130.4003,8067.0
2018-09-21 10:05:00,150.6,150.91,150.56,150.79,11250.0,130.435,130.7035,130.4003,130.5995,11250.0
2018-09-21 10:10:00,150.82,150.92,150.67,150.87,8493.0,130.6255,130.7121,130.4956,130.6688,8493.0
2018-09-21 10:15:00,150.91,151.0,150.83,150.99,16068.0,130.7035,130.7814,130.6342,130.7728,16068.0
2018-09-21 10:20:00,151.01,151.01,150.64,150.77,23908.0,130.7901,130.7901,130.4696,130.5822,23908.0
2018-09-21 10:25:00,150.73,150.75,150.41,150.55,8525.0,130.5476,130.5649,130.2704,130.3917,8525.0
2018-09-21 10:30:00,150.53,150.7,150.52,150.55,15281.0,130.3744,130.5216,130.3657,130.3917,15281.0
2018-09-21 10:35:00,150.57,150.64,150.35,150.43,7175.0,130.409,130.4696,130.2185,130.2877,7175.0
2018-09-21 10:40:00,150.46,150.66,150.44,150.61,6940.0,130.3137,130.4869,130.2964,130.4436,6940.0
2018-09-21 10:45:00,150.61,150.68,150.54,150.68,7411.0,130.4436,130.5043,130.383,130.5043,7411.0
2018-09-21 10:50:00,150.62,150.69,150.62,150.66,17282.0,130.4523,130.5129,130.4523,130.4869,17282.0
2018-09-21 10:55:00,150.68,150.73,150.45,150.45,15058.0,130.5043,130.5476,130.3051,130.3051,15058.0
2018-09-21 11:00:00,150.44,150.44,150.09,150.13,17517.0,130.2964,130.2964,129.9933,130.0279,17517.0
2018-09-21 11:05:00,150.13,150.31,150.02,150.22,6881.0,130.0279,130.1838,129.9326,130.1059,6881.0
2018-09-21 11:10:00,150.25,150.35,150.22,150.23,5994.0,130.1318,130.2185,130.1059,130.1145,5994.0
2018-09-21 11:15:00,150.2,150.32,150.17,150.3,4196.0,130.0885,130.1925,130.0626,130.1751,4196.0
2018-09-21 11:20:00,150.34,150.49,150.31,150.45,9755.0,130.2098,130.3397,130.1838,130.3051,9755.0
2018-09-21 11:25:00,150.46,150.51,150.36,150.36,7367.0,130.3137,130.357,130.2271,130.2271,7367.0
2018-09-21 11:30:00,150.39,150.4,150.28,150.32,7565.0,130.2531,130.2618,130.1578,130.1925,7565.0
2018-09-21 11:35:00,150.33,150.41,150.32,150.4,6953.0,130.2011,130.2704,130.1925,130.2618,6953.0
2018-09-21 11:40:00,150.39,150.41,150.34,150.4,9405.0,130.2531,130.2704,130.2098,130.2618,9405.0
2018-09-21 11:45:00,150.4,150.49,150.36,150.46,10087.0,130.2618,130.3397,130.2271,130.3137,10087.0
2018-09-21 11:50:00,150.47,150.64,150.39,150.52,25552.0,130.3224,130.4696,130.2531,130.3657,25552.0
2018-09-21 11:55:00,150.53,150.64,150.53,150.58,7322.0,130.3744,130.4696,130.3744,130.4177,7322.0
2018-09-21 12:00:00,150.6,150.69,150.6,150.66,9350.0,130.435,130.5129,130.435,130.4869,9350.0
2018-09-21 12:05:00,150.68,150.68,150.59,150.64,9317.0,130.5043,130.5043,130.4263,130.4696,9317.0
2018-09-21 12:10:00,150.63,150.68,150.59,150.61,6867.0,130.461,130.5043,130.4263,130.4436,6867.0
2018-09-21 12:15:00,150.6,150.6,150.5,150.53,9200.0,130.435,130.435,130.3484,130.3744,9200.0
2018-09-21 12:20:00,150.53,150.53,150.47,150.52,4822.0,130.3744,130.3744,130.3224,130.3657,4822.0
2018-09-21 12:25:00,150.53,150.65,150.48,150.54,17177.0,130.3744,130.4783,130.331,130.383,17177.0
2018-09-21 12:30:00,150.54,150.54,150.38,150.41,6968.0,130.383,130.383,130.2444,130.2704,6968.0
2018-09-21 12:35:00,150.42,150.47,150.35,150.47,7965.0,130.2791,130.3224,130.2185,130.3224,7965.0
2018-09-21 12:40:00,150.47,150.55,150.47,150.5,9263.0,130.3224,130.3917,130.3224,130.3484,9263.0
2018-09-21 12:45:00,150.5,150.55,150.49,150.52,6900.0,130.3484,130.3917,130.3397,130.3657,6900.0
2018-09-21 12:50:00,150.52,150.56,150.51,150.55,12586.0,130.3657,130.4003,130.357,130.3917,12586.0
2018-09-21 12:55:00,150.55,150.62,150.52,150.52,9814.0,130.3917,130.4523,130.3657,130.3657,9814.0
2018-09-21 13:00:00,150.51,150.53,150.48,150.48,5764.0,130.357,130.3744,130.331,130.331,5764.0
2018-09-21 13:05:00,150.48,150.53,150.4,150.41,12274.0,130.331,130.3744,130.2618,130.2704,12274.0
2018-09-21 13:10:00,150.4,150.42,150.32,150.39,9010.0,130.2618,130.2791,130.1925,130.2531,9010.0
2018-09-21 13:15:00,150.4,150.53,150.39,150.44,13469.0,130.2618,130.3744,130.2531,130.2964,13469.0
2018-09-21 13:20:00,150.44,150.56,150.42,150.54,5239.0,130.2964,130.4003,130.2791,130.383,5239.0
2018-09-21 13:25:00,150.54,150.56,150.5,150.55,5761.0,130.383,130.4003,130.3484,130.3917,5761.0
2018-09-21 13:30:00,150.55,150.56,150.51,150.56,6939.0,130.3917,130.4003,130.357,130.4003,6939.0
2018-09-21 13:35:00,150.56,150.57,150.51,150.55,7028.0,130.4003,130.409,130.357,130.3917,7028.0
2018-09-21 13:40:00,150.56,150.66,150.49,150.5,9226.0,130.4003,130.4869,130.3397,130.3484,9226.0
2018-09-21 13:45:00,150.51,150.52,150.48,150.48,4938.0,130.357,130.3657,130.331,130.331,4938.0
2018-09-21 13:50:00,150.49,150.49,150.42,150.43,9468.0,130.3397,130.3397,130.2791,130.2877,9468.0
2018-09-21 13:55:00,150.44,150.57,150.44,150.57,9433.0,130.2964,130.409,130.2964,130.409,9433.0
2018-09-21 14:00:00,150.57,150.61,150.53,150.53,5240.0,130.409,130.4436,130.3744,130.3744,5240.0
2018-09-21 14:05:00,150.54,150.58,150.41,150.41,11431.0,130.383,130.4177,130.2704,130.2704,11431.0
2018-09-21 14:10:00,150.42,150.43,150.25,150.25,12087.0,130.2791,130.2877,130.1318,130.1318,12087.0
2018-09-21 14:15:00,150.25,150.28,150.19,150.22,11966.0,130.1318,130.1578,130.0799,130.1059,11966.0
2018-09-21 14:20:00,150.22,150.29,150.19,150.2,12144.0,130.1059,130.1665,130.0799,130.0885,12144.0
2018-09-21 14:25:00,150.21,150.21,150.14,150.14,7954.0,130.0972,130.0972,130.0366,130.0366,7954.0
2018-09-21 14:30:00,150.15,150.21,150.14,150.19,10841.0,130.0452,130.0972,130.0366,130.0799,10841.0
2018-09-21 14:35:00,150.2,150.35,150.2,150.3,9167.0,130.0885,130.2185,130.0885,130.1751,9167.0
2018-09-21 14:40:00,150.27,150.29,150.16,150.17,7240.0,130.1492,130.1665,130.0539,130.0626,7240.0
2018-09-21 14:45:00,150.15,150.24,150.11,150.14,14149.0,130.0452,130.1232,130.0106,130.0366,14149.0
2018-09-21 14:50:00,150.13,150.13,149.99,149.99,13540.0,130.0279,130.0279,129.9067,129.9067,13540.0
2018-09-21 14:55:00,149.98,150.06,149.97,150.04,13160.0,129.898,129.9673,129.8893,129.95,13160.0
2018-09-21 15:00:00,150.03,150.15,149.99,150.13,18345.0,129.9413,130.0452,129.9067,130.0279,18345.0
2018-09-21 15:05:00,150.13,150.17,150.08,150.14,10804.0,130.0279,130.0626,129.9846,130.0366,10804.0
2018-09-21 15:10:00,150.15,150.24,150.13,150.23,14850.0,130.0452,130.1232,130.0279,130.1145,14850.0
2018-09-21 15:15:00,150.22,150.23,150.15,150.15,11450.0,130.1059,130.1145,130.0452,130.0452,11450.0
2018-09-21 15:20:00,150.15,150.22,150.14,150.2,12392.0,130.0452,130.1059,130.0366,130.0885,12392.0
2018-09-21 15:25:00,150.2,150.32,150.2,150.3,23421.0,130.0885,130.1925,130.0885,130.1751,23421.0
2018-09-21 15:30:00,150.3,150.36,150.24,150.35,19783.0,130.1751,130.2271,130.1232,130.2185,19783.0
2018-09-21 15:35:00,150.35,150.47,150.33,150.41,26109.0,130.2185,130.3224,130.2011,130.2704,26109.0
2018-09-21 15:40:00,150.42,150.42,150.32,150.35,26823.0,130.2791,130.2791,130.1925,130.2185,26823.0
2018-09-21 15:45:00,150.34,150.4,150.33,150.33,31393.0,130.2098,130.2618,130.2011,130.2011,31393.0
2018-09-21 15:50:00,150.33,150.72,150.31,150.72,119576.0,130.2011,130.5389,130.1838,130.5389,119576.0
2018-09-21 15:55:00,150.72,150.73,150.42,150.68,248815.0,130.5389,130.5476,130.2791,130.5043,248815.0
2018-09-24 09:30:00,149.59,149.68,148.76,148.93,22440.0,129.5602,129.6382,128.8413,128.9886,22440.0
2018-09-24 09:35:00,148.86,149.17,148.71,149.1,9347.0,128.928,129.1965,128.798,129.1358,9347.0
2018-09-24 09:40:00,149.02,149.28,148.86,149.16,13856.0,129.0665,129.2917,128.928,129.1878,13856.0
2018-09-24 09:45:00,149.15,149.22,148.98,149.11,23063.0,129.1791,129.2398,129.0319,129.1445,23063.0
2018-09-24 09:50:00,149.1,149.12,148.89,149.08,10318.0,129.1358,129.1531,128.9539,129.1185,10318.0
2018-09-24 09:55:00,149.09,149.43,149.05,149.27,10073.0,129.1272,129.4216,129.0925,129.2831,10073.0
2018-09-24 10:00:00,149.3,149.55,149.19,149.54,16216.0,129.309,129.5256,129.2138,129.5169,16216.0
2018-09-24 10:05:00,149.52,149.6,149.48,149.54,9450.0,129.4996,129.5689,129.4649,129.5169,9450.0
2018-09-24 10:10:00,149.55,150.09,149.52,150.03,11876.0,129.5256,129.9933,129.4996,129.9413,11876.0
2018-09-24 10:15:00,150.01,150.07,149.87,149.89,9907.0,129.924,129.9759,129.8027,129.82,9907.0
2018-09-24 10:20:00,149.84,149.91,149.79,149.83,10414.0,129.7767,129.8374,129.7334,129.7681,10414.0
2018-09-24 10:25:00,149.87,150.11,149.87,149.97,13056.0,129.8027,130.0106,129.8027,129.8893,13056.0
2018-09-24 10:30:00,149.93,149.93,149.73,149.85,9760.0,129.8547,129.8547,129.6815,129.7854,9760.0
2018-09-24 10:35:00,149.94,150.01,149.7,149.7,7300.0,129.8634,129.924,129.6555,129.6555,7300.0
2018-09-24 10:40:00,149.71,149.89,149.57,149.81,6942.0,129.6641,129.82,129.5429,129.7508,6942.0
2018-09-24 10:45:00,149.8,149.8,149.61,149.64,8098.0,129.7421,129.7421,129.5775,129.6035,8098.0
2018-09-24 10:50:00,149.69,149.76,149.67,149.67,4914.0,129.6468,129.7075,129.6295,129.6295,4914.0
2018-09-24 10:55:00,149.67,149.86,149.67,149.83,4100.0,129.6295,129.7941,129.6295,129.7681,4100.0
2018-09-24 11:00:00,149.9,149.92,149.67,149.67,6854.0,129.8287,129.846,129.6295,129.6295,6854.0
2018-09-24 11:05:00,149.7,149.7,149.48,149.48,4405.0,129.6555,129.6555,129.4649,129.4649,4405.0
2018-09-24 11:10:00,149.5,149.57,149.4,149.4,4496.0,129.4823,129.5429,129.3957,129.3957,4496.0
2018-09-24 11:15:00,149.41,149.5,149.33,149.5,7598.0,129.4043,129.4823,129.335,129.4823,7598.0
2018-09-24 11:20:00,149.53,149.72,149.53,149.55,28887.0,129.5082,129.6728,129.5082,129.5256,28887.0
2018-09-24 11:25:00,149.55,149.73,149.53,149.55,28336.0,129.5256,129.6815,129.5082,129.5256,28336.0
2018-09-24 11:30:00,149.57,149.62,149.44,149.54,12137.0,129.5429,129.5862,129.4303,129.5169,12137.0
2018-09-24 11:35:00,149.53,149.53,149.39,149.48,10013.0,129.5082,129.5082,129.387,129.4649,10013.0
2018-09-24 11:40:00,149.47,149.49,149.38,149.44,5000.0,129.4563,129.4736,129.3783,129.4303,5000.0
2018-09-24 11:45:00,149.45,149.47,149.33,149.34,16727.0,129.439,129.4563,129.335,129.3437,16727.0
2018-09-24 11:50:00,149.37,149.44,149.33,149.34,9085.0,129.3697,129.4303,129.335,129.3437,9085.0
2018-09-24 11:55:00,149.33,149.38,149.27,149.27,7660.0,129.335,129.3783,129.2831,129.2831,7660.0
2018-09-24 12:00:00,149.27,149.37,149.25,149.37,3800.0,129.2831,129.3697,129.2657,129.3697,3800.0
2018-09-24 12:05:00,149.37,149.37,149.21,149.23,7300.0,129.3697,129.3697,129.2311,129.2484,7300.0
2018-09-24 12:10:00,149.21,149.38,149.21,149.35,8835.0,129.2311,129.3783,129.2311,129.3523,8835.0
2018-09-24 12:15:00,149.33,149.39,149.31,149.37,3725.0,129.335,129.387,129.3177,129.3697,3725.0
2018-09-24 12:20:00,149.35,149.37,149.23,149.23,4024.0,129.3523,129.3697,129.2484,129.2484,4024.0
2018-09-24 12:25:00,149.25,149.26,149.18,149.23,7300.0,129.2657,129.2744,129.2051,129.2484,7300.0
2018-09-24 12:30:00,149.24,149.27,149.19,149.23,5755.0,129.2571,129.2831,129.2138,129.2484,5755.0
2018-09-24 12:35:00,149.22,149.28,149.21,149.24,3812.0,129.2398,129.2917,129.2311,129.2571,3812.0
2018-09-24 12:40:00,149.22,149.26,149.19,149.25,7004.0,129.2398,129.2744,129.2138,129.2657,7004.0
2018-09-24 12:45:00,149.28,149.29,149.23,149.23,5800.0,129.2917,129.3004,129.2484,129.2484,5800.0
2018-09-24 12:50:00,149.28,149.28,149.05,149.09,13504.0,129.2917,129.2917,129.0925,129.1272,13504.0
2018-09-24 12:55:00,149.06,149.09,148.99,149.02,6250.0,129.1012,129.1272,129.0406,129.0665,6250.0
2018-09-24 13:00:00,149.05,149.07,148.93,148.93,2900.0,129.0925,129.1098,128.9886,128.9886,2900.0
2018-09-24 13:05:00,148.93,149.0,148.93,148.98,5047.0,128.9886,129.0492,128.9886,129.0319,5047.0
2018-09-24 13:10:00,148.95,148.97,148.83,148.87,10328.0,129.0059,129.0232,128.902,128.9366,10328.0
2018-09-24 13:15:00,148.86,148.89,148.82,148.88,4089.0,128.928,128.9539,128.8933,128.9453,4089.0
2018-09-24 13:20:00,148.9,148.98,148.85,148.93,8426.0,128.9626,129.0319,128.9193,128.9886,8426.0
2018-09-24 13:25:00,148.93,148.93,148.86,148.88,7050.0,128.9886,128.9886,128.928,128.9453,7050.0
2018-09-24 13:30:00,148.88,148.96,148.88,148.96,3131.0,128.9453,129.0146,128.9453,129.0146,3131.0
2018-09-24 13:35:00,148.96,148.98,148.92,148.94,5058.0,129.0146,129.0319,128.9799,128.9972,5058.0
2018-09-24 13:40:00,148.96,149.1,148.93,149.1,6949.0,129.0146,129.1358,128.9886,129.1358,6949.0
2018-09-24 13:45:00,149.12,149.21,149.12,149.21,2300.0,129.1531,129.2311,129.1531,129.2311,2300.0
2018-09-24 13:50:00,149.21,149.23,149.18,149.18,3325.0,129.2311,129.2484,129.2051,129.2051,3325.0
2018-09-24 13:55:00,149.19,149.2,149.17,149.19,3977.0,129.2138,129.2224,129.1965,129.2138,3977.0
2018-09-24 14:00:00,149.2,149.21,149.17,149.18,3560.0,129.2224,129.2311,129.1965,129.2051,3560.0
2018-09-24 14:05:00,149.2,149.21,149.17,149.18,5818.0,129.2224,129.2311,129.1965,129.2051,5818.0
2018-09-24 14:10:00,149.21,149.3,149.19,149.3,5024.0,129.2311,129.309,129.2138,129.309,5024.0
2018-09-24 14:15:00,149.31,149.39,149.29,149.29,3300.0,129.3177,129.387,129.3004,129.3004,3300.0
2018-09-24 14:20:00,149.25,149.26,149.11,149.12,6396.0,129.2657,129.2744,129.1445,129.1531,6396.0
2018-09-24 14:25:00,149.12,149.15,149.08,149.08,7631.0,129.1531,129.1791,129.1185,129.1185,7631.0
2018-09-24 14:30:00,149.05,149.09,149.05,149.05,5837.0,129.0925,129.1272,129.0925,129.0925,5837.0
2018-09-24 14:35:00,149.06,149.14,149.06,149.13,9642.0,129.1012,129.1705,129.1012,129.1618,9642.0
2018-09-24 14:40:00,149.12,149.15,149.1,149.14,5380.0,129.1531,129.1791,129.1358,129.1705,5380.0
2018-09-24 14:45:00,149.13,149.2,149.11,149.19,6541.0,129.1618,129.2224,129.1445,129.2138,6541.0
2018-09-24 14:50:00,149.18,149.31,149.18,149.31,4256.0,129.2051,129.3177,129.2051,129.3177,4256.0
2018-09-24 14:55:00,149.29,149.29,149.21,149.23,4662.0,129.3004,129.3004,129.2311,129.2484,4662.0
2018-09-24 15:00:00,149.22,149.29,149.21,149.26,6085.0,129.2398,129.3004,129.2311,129.2744,6085.0
2018-09-24 15:05:00,149.27,149.35,149.26,149.32,8016.0,129.2831,129.3523,129.2744,129.3264,8016.0
2018-09-24 15:10:00,149.31,149.32,149.22,149.22,18230.0,129.3177,129.3264,129.2398,129.2398,18230.0
2018-09-24 15:15:00,149.22,149.24,149.18,149.21,8900.0,129.2398,129.2571,129.2051,129.2311,8900.0
2018-09-24 15:20:00,149.22,149.25,149.16,149.21,14298.0,129.2398,129.2657,129.1878,129.2311,14298.0
2018-09-24 15:25:00,149.22,149.23,149.17,149.17,9258.0,129.2398,129.2484,129.1965,129.1965,9258.0
2018-09-24 15:30:00,149.18,149.2,149.05,149.05,13246.0,129.2051,129.2224,129.0925,129.0925,13246.0
2018-09-24 15:35:00,149.05,149.1,149.04,149.07,11155.0,129.0925,129.1358,129.0839,129.1098,11155.0
2018-09-24 15:40:00,149.06,149.11,149.06,149.08,12478.0,129.1012,129.1445,129.1012,129.1185,12478.0
2018-09-24 15:45:00,149.1,149.11,149.08,149.1,15257.0,129.1358,129.1445,129.1185,129.1358,15257.0
2018-09-24 15:50:00,149.08,149.11,148.94,148.97,34979.0,129.1185,129.1445,128.9972,129.0232,34979.0
2018-09-24 15:55:00,148.98,149.17,148.97,149.08,89663.0,129.0319,129.1965,129.0232,129.1185,89663.0
2018-09-25 09:30:00,149.66,150.03,149.42,149.96,30219.0,129.6208,129.9413,129.413,129.8807,30219.0
2018-09-25 09:35:00,149.96,150.3,149.92,150.3,6139.0,129.8807,130.1751,129.846,130.1751,6139.0
2018-09-25 09:40:00,150.32,150.59,150.2,150.3,6448.0,130.1925,130.4263,130.0885,130.1751,6448.0
2018-09-25 09:45:00,150.34,150.35,150.02,150.02,8459.0,130.2098,130.2185,129.9326,129.9326,8459.0
2018-09-25 09:50:00,150.0,150.03,149.75,149.84,8078.0,129.9153,129.9413,129.6988,129.7767,8078.0
2018-09-25 09:55:00,149.8,149.88,149.7,149.77,4791.0,129.7421,129.8114,129.6555,129.7161,4791.0
2018-09-25 10:00:00,149.8,149.83,149.71,149.72,6823.0,129.7421,129.7681,129.6641,129.6728,6823.0
2018-09-25 10:05:00,149.73,149.76,149.47,149.57,11258.0,129.6815,129.7075,129.4563,129.5429,11258.0
2018-09-25 10:10:00,149.6,149.64,149.49,149.53,12270.0,129.5689,129.6035,129.4736,129.5082,12270.0
2018-09-25 10:15:00,149.52,149.54,149.19,149.31,32446.0,129.4996,129.5169,129.2138,129.3177,32446.0
2018-09-25 10:20:00,149.3,149.52,149.19,149.42,32361.0,129.309,129.4996,129.2138,129.413,32361.0
2018-09-25 10:25:00,149.39,149.59,149.33,149.55,9325.0,129.387,129.5602,129.335,129.5256,9325.0
2018-09-25 10:30:00,149.55,149.7,149.48,149.65,11532.0,129.5256,129.6555,129.4649,129.6122,11532.0
2018-09-25 10:35:00,149.65,149.66,149.5,149.55,5363.0,129.6122,129.6208,129.4823,129.5256,5363.0
2018-09-25 10:40:00,149.56,149.62,149.34,149.41,11180.0,129.5342,129.5862,129.3437,129.4043,11180.0
2018-09-25 10:45:00,149.43,149.49,149.37,149.49,6666.0,129.4216,129.4736,129.3697,129.4736,6666.0
2018-09-25 10:50:00,149.46,149.52,149.44,149.52,14901.0,129.4476,129.4996,129.4303,129.4996,14901.0
2018-09-25 10:55:00,149.52,149.54,149.31,149.32,11100.0,129.4996,129.5169,129.3177,129.3264,11100.0
2018-09-25 11:00:00,149.3,149.46,149.3,149.46,5763.0,129.309,129.4476,129.309,129.4476,5763.0
2018-09-25 11:05:00,149.46,149.62,149.46,149.62,5559.0,129.4476,129.5862,129.4476,129.5862,5559.0
2018-09-25 11:10:00,149.62,149.64,149.54,149.58,5633.0,129.5862,129.6035,129.5169,129.5516,5633.0
2018-09-25 11:15:00,149.57,149.69,149.57,149.63,8455.0,129.5429,129.6468,129.5429,129.5949,8455.0
2018-09-25 11:20:00,149.67,149.67,149.6,149.61,3160.0,129.6295,129.6295,129.5689,129.5775,3160.0
2018-09-25 11:25:00,149.62,149.84,149.62,149.84,8758.0,129.5862,129.7767,129.5862,129.7767,8758.0
2018-09-25 11:30:00,149.84,149.89,149.8,149.88,7376.0,129.7767,129.82,129.7421,129.8114,7376.0
2018-09-25 11:35:00,149.88,150.02,149.87,150.02,6769.0,129.8114,129.9326,129.8027,129.9326,6769.0
2018-09-25 11:40:00,150.01,150.1,150.01,150.1,6000.0,129.924,130.0019,129.924,130.0019,6000.0
2018-09-25 11:45:00,150.11,150.26,150.11,150.26,7928.0,130.0106,130.1405,130.0106,130.1405,7928.0
2018-09-25 11:50:00,150.28,150.4,150.26,150.4,8290.0,130.1578,130.2618,130.1405,130.2618,8290.0
2018-09-25 11:55:00,150.4,150.46,150.4,150.41,8392.0,130.2618,130.3137,130.2618,130.2704,8392.0
2018-09-25 12:00:00,150.42,150.52,150.42,150.51,10027.0,130.2791,130.3657,130.2791,130.357,10027.0
2018-09-25 12:05:00,150.49,150.52,150.39,150.41,9137.0,130.3397,130.3657,130.2531,130.2704,9137.0
2018-09-25 12:10:00,150.44,150.55,150.42,150.55,8858.0,130.2964,130.3917,130.2791,130.3917,8858.0
2018-09-25 12:15:00,150.54,150.56,150.41,150.41,9111.0,130.383,130.4003,130.2704,130.2704,9111.0
2018-09-25 12:20:00,150.4,150.41,150.37,150.38,6942.0,130.2618,130.2704,130.2358,130.2444,6942.0
2018-09-25 12:25:00,150.37,150.41,150.37,150.41,5700.0,130.2358,130.2704,130.2358,130.2704,5700.0
2018-09-25 12:30:00,150.38,150.41,148.25,148.56,322188.0,130.2444,130.2704,128.3996,128.6681,322188.0
2018-09-25 12:35:00,148.67,149.0,147.35,147.77,150609.0,128.7634,129.0492,127.6201,127.9839,150609.0
2018-09-25 12:40:00,147.77,148.13,147.24,147.64,123539.0,127.9839,128.2957,127.5249,127.8713,123539.0
2018-09-25 12:45:00,147.57,148.44,147.56,147.96,105482.0,127.8107,128.5642,127.802,128.1485,105482.0
2018-09-25 12:50:00,147.94,147.94,147.03,147.58,110993.0,128.1311,128.1311,127.343,127.8193,110993.0
2018-09-25 12:55:00,147.58,148.38,147.44,148.11,50408.0,127.8193,128.5122,127.6981,128.2784,50408.0
2018-09-25 13:00:00,148.12,148.23,147.99,148.19,37619.0,128.287,128.3823,128.1745,128.3477,37619.0
2018-09-25 13:05:00,148.19,148.38,147.72,147.75,39784.0,128.3477,128.5122,127.9406,127.9666,39784.0
2018-09-25 13:10:00,147.77,147.9,147.53,147.83,37873.0,127.9839,128.0965,127.776,128.0359,37873.0
2018-09-25 13:15:00,147.82,147.92,147.77,147.87,19391.0,128.0272,128.1138,127.9839,128.0705,19391.0
2018-09-25 13:20:00,147.87,147.88,147.61,147.61,38826.0,128.0705,128.0792,127.8453,127.8453,38826.0
2018-09-25 13:25:00,147.65,147.7,146.91,147.05,77679.0,127.88,127.9233,127.2391,127.3603,77679.0
2018-09-25 13:30:00,146.99,147.3,146.5,147.26,41324.0,127.3083,127.5768,126.884,127.5422,41324.0
2018-09-25 13:35:00,147.19,147.42,147.11,147.4,12724.0,127.4816,127.6808,127.4123,127.6635,12724.0
2018-09-25 13:40:00,147.43,147.52,147.16,147.33,19709.0,127.6894,127.7674,127.4556,127.6028,19709.0
2018-09-25 13:45:00,147.36,147.66,147.28,147.63,12779.0,127.6288,127.8886,127.5595,127.8627,12779.0
2018-09-25 13:50:00,147.64,148.02,147.63,147.98,13877.0,127.8713,128.2004,127.8627,128.1658,13877.0
2018-09-25 13:55:00,148.0,148.26,148.0,148.22,14563.0,128.1831,128.4083,128.1831,128.3737,14563.0
2018-09-25 14:00:00,148.19,148.47,148.11,148.4,21928.0,128.3477,128.5902,128.2784,128.5296,21928.0
2018-09-25 14:05:00,148.4,148.79,148.4,148.78,22435.0,128.5296,128.8673,128.5296,128.8587,22435.0
2018-09-25 14:10:00,148.76,148.87,148.75,148.82,15906.0,128.8413,128.9366,128.8327,128.8933,15906.0
2018-09-25 14:15:00,148.82,148.83,148.68,148.7,14053.0,128.8933,128.902,128.7721,128.7894,14053.0
2018-09-25 14:20:00,148.73,148.82,148.73,148.78,10993.0,128.8154,128.8933,128.8154,128.8587,10993.0
2018-09-25 14:25:00,148.76,148.95,148.75,148.88,23187.0,128.8413,129.0059,128.8327,128.9453,23187.0
2018-09-25 14:30:00,148.87,148.96,148.71,148.78,19326.0,128.9366,129.0146,128.798,128.8587,19326.0
2018-09-25 14:35:00,148.79,148.79,148.65,148.78,13543.0,128.8673,128.8673,128.7461,128.8587,13543.0
2018-09-25 14:40:00,148.79,148.9,148.72,148.73,11434.0,128.8673,128.9626,128.8067,128.8154,11434.0
2018-09-25 14:45:00,148.72,148.92,148.71,148.91,14394.0,128.8067,128.9799,128.798,128.9713,14394.0
2018-09-25 14:50:00,148.95,149.22,148.85,149.2,25175.0,129.0059,129.2398,128.9193,129.2224,25175.0
2018-09-25 14:55:00,149.2,149.29,149.11,149.15,16831.0,129.2224,129.3004,129.1445,129.1791,16831.0
2018-09-25 15:00:00,149.16,149.31,149.1,149.16,23641.0,129.1878,129.3177,129.1358,129.1878,23641.0
2018-09-25 15:05:00,149.15,149.15,149.04,149.13,7619.0,129.1791,129.1791,129.0839,129.1618,7619.0
2018-09-25 15:10:00,149.13,149.17,149.04,149.15,8951.0,129.1618,129.1965,129.0839,129.1791,8951.0
2018-09-25 15:15:00,149.17,149.17,149.06,149.14,10197.0,129.1965,129.1965,129.1012,129.1705,10197.0
2018-09-25 15:20:00,149.11,149.15,149.06,149.14,7310.0,129.1445,129.1791,129.1012,129.1705,7310.0
2018-09-25 15:25:00,149.13,149.16,149.11,149.14,8043.0,129.1618,129.1878,129.1445,129.1705,8043.0
2018-09-25 15:30:00,149.16,149.19,149.12,149.18,13882.0,129.1878,129.2138,129.1531,129.2051,13882.0
2018-09-25 15:35:00,149.17,149.17,149.0,149.03,33130.0,129.1965,129.1965,129.0492,129.0752,33130.0
2018-09-25 15:40:00,149.03,149.06,148.8,148.86,19527.0,129.0752,129.1012,128.876,128.928,19527.0
2018-09-25 15:45:00,148.87,149.05,148.87,148.99,17338.0,128.9366,129.0925,128.9366,129.0406,17338.0
2018-09-25 15:50:00,148.99,148.99,148.8,148.91,30241.0,129.0406,129.0406,128.876,128.9713,30241.0
2018-09-25 15:55:00,148.92,148.92,148.77,148.89,75032.0,128.9799,128.9799,128.85,128.9539,75032.0
2018-09-26 09:30:00,149.05,149.76,148.88,149.39,18183.0,129.0925,129.7075,128.9453,129.387,18183.0
2018-09-26 09:35:00,149.25,149.33,148.97,149.21,7607.0,129.2657,129.335,129.0232,129.2311,7607.0
2018-09-26 09:40:00,149.15,149.16,148.97,149.0,4075.0,129.1791,129.1878,129.0232,129.0492,4075.0
2018-09-26 09:45:00,149.06,149.13,148.95,149.0,11620.0,129.1012,129.1618,129.0059,129.0492,11620.0
2018-09-26 09:50:00,149.04,149.11,148.88,149.08,8975.0,129.0839,129.1445,128.9453,129.1185,8975.0
2018-09-26 09:55:00,149.06,149.48,149.05,149.48,6654.0,129.1012,129.4649,129.0925,129.4649,6654.0
2018-09-26 10:00:00,149.41,149.53,149.34,149.5,5001.0,129.4043,129.5082,129.3437,129.4823,5001.0
2018-09-26 10:05:00,149.41,149.58,149.41,149.58,4088.0,129.4043,129.5516,129.4043,129.5516,4088.0
2018-09-26 10:10:00,149.56,149.64,149.49,149.57,4681.0,129.5342,129.6035,129.4736,129.5429,4681.0
2018-09-26 10:15:00,149.54,149.66,149.54,149.57,7709.0,129.5169,129.6208,129.5169,129.5429,7709.0
2018-09-26 10:20:00,149.55,149.75,149.54,149.72,5202.0,129.5256,129.6988,129.5169,129.6728,5202.0
2018-09-26 10:25:00,149.73,149.9,149.71,149.9,2589.0,129.6815,129.8287,129.6641,129.8287,2589.0
2018-09-26 10:30:00,149.87,149.96,149.8,149.83,13800.0,129.8027,129.8807,129.7421,129.7681,13800.0
2018-09-26 10:35:00,149.81,149.81,149.61,149.77,10620.0,129.7508,129.7508,129.5775,129.7161,10620.0
2018-09-26 10:40:00,149.86,149.86,149.75,149.77,6015.0,129.7941,129.7941,129.6988,129.7161,6015.0
2018-09-26 10:45:00,149.77,149.96,149.7,149.95,10353.0,129.7161,129.8807,129.6555,129.872,10353.0
2018-09-26 10:50:00,149.94,150.05,149.94,150.01,18132.0,129.8634,129.9586,129.8634,129.924,18132.0
2018-09-26 10:55:00,149.99,150.4,149.99,150.37,18365.0,129.9067,130.2618,129.9067,130.2358,18365.0
2018-09-26 11:00:00,150.4,150.54,150.39,150.54,11829.0,130.2618,130.383,130.2531,130.383,11829.0
2018-09-26 11:05:00,150.52,150.56,150.41,150.56,12017.0,130.3657,130.4003,130.2704,130.4003,12017.0
2018-09-26 11:10:00,150.6,150.6,150.5,150.52,7903.0,130.435,130.435,130.3484,130.3657,7903.0
2018-09-26 11:15:00,150.53,150.58,150.52,150.58,11451.0,130.3744,130.4177,130.3657,130.4177,11451.0
2018-09-26 11:20:00,150.57,150.57,150.23,150.25,15291.0,130.409,130.409,130.1145,130.1318,15291.0
2018-09-26 11:25:00,150.25,150.29,150.14,150.28,8364.0,130.1318,130.1665,130.0366,130.1578,8364.0
2018-09-26 11:30:00,150.32,150.34,150.15,150.23,6767.0,130.1925,130.2098,130.0452,130.1145,6767.0
2018-09-26 11:35:00,150.24,150.3,150.2,150.22,3495.0,130.1232,130.1751,130.0885,130.1059,3495.0
2018-09-26 11:40:00,150.21,150.43,150.21,150.43,4468.0,130.0972,130.2877,130.0972,130.2877,4468.0
2018-09-26 11:45:00,150.43,150.56,150.43,150.48,7252.0,130.2877,130.4003,130.2877,130.331,7252.0
2018-09-26 11:50:00,150.53,150.56,150.45,150.53,7258.0,130.3744,130.4003,130.3051,130.3744,7258.0
2018-09-26 11:55:00,150.56,150.62,150.53,150.53,4438.0,130.4003,130.4523,130.3744,130.3744,4438.0
2018-09-26 12:00:00,150.53,150.58,150.45,150.5,5746.0,130.3744,130.4177,130.3051,130.3484,5746.0
2018-09-26 12:05:00,150.47,150.54,150.35,150.38,3418.0,130.3224,130.383,130.2185,130.2444,3418.0
2018-09-26 12:10:00,150.35,150.43,150.3,150.41,4800.0,130.2185,130.2877,130.1751,130.2704,4800.0
2018-09-26 12:15:00,150.39,150.52,150.38,150.5,7594.0,130.2531,130.3657,130.2444,130.3484,7594.0
2018-09-26 12:20:00,150.5,150.57,150.5,150.5,4849.0,130.3484,130.409,130.3484,130.3484,4849.0
2018-09-26 12:25:00,150.52,150.59,150.49,150.56,3779.0,130.3657,130.4263,130.3397,130.4003,3779.0
2018-09-26 12:30:00,150.55,150.58,150.54,150.58,7254.0,130.3917,130.4177,130.383,130.4177,7254.0
2018-09-26 12:35:00,150.57,150.57,150.41,150.44,5761.0,130.409,130.409,130.2704,130.2964,5761.0
2018-09-26 12:40:00,150.44,150.44,150.4,150.41,5551.0,130.2964,130.2964,130.2618,130.2704,5551.0
2018-09-26 12:45:00,150.42,150.45,150.35,150.35,4865.0,130.2791,130.3051,130.2185,130.2185,4865.0
2018-09-26 12:50:00,150.32,150.4,150.3,150.36,4050.0,130.1925,130.2618,130.1751,130.2271,4050.0
2018-09-26 12:55:00,150.35,150.36,150.3,150.31,4253.0,130.2185,130.2271,130.1751,130.1838,4253.0
2018-09-26 13:00:00,150.32,150.33,150.22,150.23,6008.0,130.1925,130.2011,130.1059,130.1145,6008.0
2018-09-26 13:05:00,150.23,150.32,150.23,150.23,6989.0,130.1145,130.1925,130.1145,130.1145,6989.0
2018-09-26 13:10:00,150.24,150.25,150.19,150.21,2165.0,130.1232,130.1318,130.0799,130.0972,2165.0
2018-09-26 13:15:00,150.2,150.29,150.2,150.29,3264.0,130.0885,130.1665,130.0885,130.1665,3264.0
2018-09-26 13:20:00,150.29,150.38,150.29,150.37,3633.0,130.1665,130.2444,130.1665,130.2358,3633.0
2018-09-26 13:25:00,150.37,150.37,150.31,150.31,3986.0,130.2358,130.2358,130.1838,130.1838,3986.0
2018-09-26 13:30:00,150.31,150.32,150.16,150.23,6201.0,130.1838,130.1925,130.0539,130.1145,6201.0
2018-09-26 13:35:00,150.22,150.24,150.16,150.17,2683.0,130.1059,130.1232,130.0539,130.0626,2683.0
2018-09-26 13:40:00,150.18,150.21,150.13,150.19,2134.0,130.0712,130.0972,130.0279,130.0799,2134.0
2018-09-26 13:45:00,150.21,150.22,150.08,150.09,3880.0,130.0972,130.1059,129.9846,129.9933,3880.0
2018-09-26 13:50:00,150.07,150.14,150.07,150.09,3425.0,129.9759,130.0366,129.9759,129.9933,3425.0
2018-09-26 13:55:00,150.07,150.16,150.03,150.11,2600.0,129.9759,130.0539,129.9413,130.0106,2600.0
2018-09-26 14:00:00,150.12,150.52,150.12,150.52,10277.0,130.0192,130.3657,130.0192,130.3657,10277.0
2018-09-26 14:05:00,150.52,150.56,150.4,150.4,8639.0,130.3657,130.4003,130.2618,130.2618,8639.0
2018-09-26 14:10:00,150.38,150.56,150.38,150.53,5355.0,130.2444,130.4003,130.2444,130.3744,5355.0
2018-09-26 14:15:00,150.56,150.93,150.56,150.88,13961.0,130.4003,130.7208,130.4003,130.6775,13961.0
2018-09-26 14:20:00,150.89,150.9,150.73,150.74,9711.0,130.6861,130.6948,130.5476,130.5562,9711.0
2018-09-26 14:25:00,150.75,150.91,150.7,150.89,13625.0,130.5649,130.7035,130.5216,130.6861,13625.0
2018-09-26 14:30:00,150.88,150.99,150.84,150.84,31608.0,130.6775,130.7728,130.6428,130.6428,31608.0
2018-09-26 14:35:00,150.83,150.89,150.66,150.73,43787.0,130.6342,130.6861,130.4869,130.5476,43787.0
2018-09-26 14:40:00,150.72,150.79,150.64,150.64,28082.0,130.5389,130.5995,130.4696,130.4696,28082.0
2018-09-26 14:45:00,150.61,150.63,150.33,150.55,29531.0,130.4436,130.461,130.2011,130.3917,29531.0
2018-09-26 14:50:00,150.55,150.61,150.39,150.39,28382.0,130.3917,130.4436,130.2531,130.2531,28382.0
2018-09-26 14:55:00,150.41,150.42,150.11,150.17,19441.0,130.2704,130.2791,130.0106,130.0626,19441.0
2018-09-26 15:00:00,150.15,150.16,150.01,150.12,20133.0,130.0452,130.0539,129.924,130.0192,20133.0
2018-09-26 15:05:00,150.12,150.14,149.88,150.05,24595.0,130.0192,130.0366,129.8114,129.9586,24595.0
2018-09-26 15:10:00,150.05,150.14,149.96,150.07,35754.0,129.9586,130.0366,129.8807,129.9759,35754.0
2018-09-26 15:15:00,150.06,150.25,150.0,150.25,31721.0,129.9673,130.1318,129.9153,130.1318,31721.0
2018-09-26 15:20:00,150.23,150.45,150.22,150.43,16133.0,130.1145,130.3051,130.1059,130.2877,16133.0
2018-09-26 15:25:00,150.42,150.43,150.32,150.37,13559.0,130.2791,130.2877,130.1925,130.2358,13559.0
2018-09-26 15:30:00,150.36,150.37,150.1,150.1,22377.0,130.2271,130.2358,130.0019,130.0019,22377.0
2018-09-26 15:35:00,150.09,150.11,149.95,150.04,18248.0,129.9933,130.0106,129.872,129.95,18248.0
2018-09-26 15:40:00,150.02,150.03,149.75,149.76,21748.0,129.9326,129.9413,129.6988,129.7075,21748.0
2018-09-26 15:45:00,149.75,149.76,149.37,149.49,34250.0,129.6988,129.7075,129.3697,129.4736,34250.0
2018-09-26 15:50:00,149.48,149.59,149.12,149.5,59469.0,129.4649,129.5602,129.1531,129.4823,59469.0
2018-09-26 15:55:00,149.52,149.69,149.42,149.63,157127.0,129.4996,129.6468,129.413,129.5949,157127.0
2018-09-27 09:30:00,149.78,149.95,149.46,149.53,15001.0,129.7248,129.872,129.4476,129.5082,15001.0
2018-09-27 09:35:00,149.62,149.93,149.55,149.69,5756.0,129.5862,129.8547,129.5256,129.6468,5756.0
2018-09-27 09:40:00,149.73,150.19,149.72,150.06,4610.0,129.6815,130.0799,129.6728,129.9673,4610.0
2018-09-27 09:45:00,150.16,150.21,149.92,149.93,1595.0,130.0539,130.0972,129.846,129.8547,1595.0
2018-09-27 09:50:00,149.9,149.9,149.64,149.71,3500.0,129.8287,129.8287,129.6035,129.6641,3500.0
2018-09-27 09:55:00,149.59,149.65,149.37,149.44,11598.0,129.5602,129.6122,129.3697,129.4303,11598.0
2018-09-27 10:00:00,149.43,149.73,149.38,149.68,6856.0,129.4216,129.6815,129.3783,129.6382,6856.0
2018-09-27 10:05:00,149.63,149.83,149.62,149.83,5043.0,129.5949,129.7681,129.5862,129.7681,5043.0
2018-09-27 10:10:00,149.78,149.91,149.7,149.88,8559.0,129.7248,129.8374,129.6555,129.8114,8559.0
2018-09-27 10:15:00,149.84,149.95,149.84,149.9,4361.0,129.7767,129.872,129.7767,129.8287,4361.0
2018-09-27 10:20:00,149.95,150.01,149.61,149.61,4700.0,129.872,129.924,129.5775,129.5775,4700.0
2018-09-27 10:25:00,149.63,149.72,149.61,149.64,4994.0,129.5949,129.6728,129.5775,129.6035,4994.0
2018-09-27 10:30:00,149.67,149.67,149.42,149.48,8328.0,129.6295,129.6295,129.413,129.4649,8328.0
2018-09-27 10:35:00,149.5,149.54,149.45,149.46,4843.0,129.4823,129.5169,129.439,129.4476,4843.0
2018-09-27 10:40:00,149.44,149.54,149.42,149.48,7266.0,129.4303,129.5169,129.413,129.4649,7266.0
2018-09-27 10:45:00,149.49,149.6,149.42,149.6,5098.0,129.4736,129.5689,129.413,129.5689,5098.0
2018-09-27 10:50:00,149.59,149.62,149.55,149.61,4238.0,129.5602,129.5862,129.5256,129.5775,4238.0
2018-09-27 10:55:00,149.66,149.88,149.62,149.83,3917.0,129.6208,129.8114,129.5862,129.7681,3917.0
2018-09-27 11:00:00,149.87,150.04,149.87,149.95,6800.0,129.8027,129.95,129.8027,129.872,6800.0
2018-09-27 11:05:00,149.99,149.99,149.89,149.93,4073.0,129.9067,129.9067,129.82,129.8547,4073.0
2018-09-27 11:10:00,149.93,149.98,149.9,149.96,2383.0,129.8547,129.898,129.8287,129.8807,2383.0
2018-09-27 11:15:00,149.97,150.07,149.95,150.06,4747.0,129.8893,129.9759,129.872,129.9673,4747.0
2018-09-27 11:20:00,150.05,150.19,150.03,150.04,7485.0,129.9586,130.0799,129.9413,129.95,7485.0
2018-09-27 11:25:00,150.06,150.12,149.92,150.04,9093.0,129.9673,130.0192,129.846,129.95,9093.0
2018-09-27 11:30:00,150.06,150.1,150.01,150.02,7865.0,129.9673,130.0019,129.924,129.9326,7865.0
2018-09-27 11:35:00,150.04,150.07,149.99,150.05,3400.0,129.95,129.9759,129.9067,129.9586,3400.0
2018-09-27 11:40:00,150.03,150.05,149.98,150.05,2650.0,129.9413,129.9586,129.898,129.9586,2650.0
2018-09-27 11:45:00,150.01,150.01,149.92,149.94,3868.0,129.924,129.924,129.846,129.8634,3868.0
2018-09-27 11:50:00,149.93,149.95,149.88,149.88,5500.0,129.8547,129.872,129.8114,129.8114,5500.0
2018-09-27 11:55:00,149.87,150.09,149.87,150.06,3800.0,129.8027,129.9933,129.8027,129.9673,3800.0
2018-09-27 12:00:00,150.08,150.11,150.04,150.11,2800.0,129.9846,130.0106,129.95,130.0106,2800.0
2018-09-27 12:05:00,150.13,150.19,150.13,150.16,2080.0,130.0279,130.0799,130.0279,130.0539,2080.0
2018-09-27 12:10:00,150.16,150.17,150.1,150.1,2900.0,130.0539,130.0626,130.0019,130.0019,2900.0
2018-09-27 12:15:00,150.13,150.21,150.13,150.18,2906.0,130.0279,130.0972,130.0279,130.0712,2906.0
2018-09-27 12:20:00,150.16,150.21,150.15,150.16,3914.0,130.0539,130.0972,130.0452,130.0539,3914.0
2018-09-27 12:25:00,150.14,150.25,150.14,150.25,1882.0,130.0366,130.1318,130.0366,130.1318,1882.0
2018-09-27 12:30:00,150.25,150.26,150.14,150.15,4100.0,130.1318,130.1405,130.0366,130.0452,4100.0
2018-09-27 12:35:00,150.13,150.15,150.06,150.1,8018.0,130.0279,130.0452,129.9673,130.0019,8018.0
2018-09-27 12:40:00,150.11,150.12,150.09,150.11,1800.0,130.0106,130.0192,129.9933,130.0106,1800.0
2018-09-27 12:45:00,150.08,150.13,150.08,150.13,4899.0,129.9846,130.0279,129.9846,130.0279,4899.0
2018-09-27 12:50:00,150.11,150.17,150.09,150.17,6300.0,130.0106,130.0626,129.9933,130.0626,6300.0
2018-09-27 12:55:00,150.17,150.17,150.07,150.07,3510.0,130.0626,130.0626,129.9759,129.9759,3510.0
2018-09-27 13:00:00,150.06,150.07,149.94,149.98,4976.0,129.9673,129.9759,129.8634,129.898,4976.0
2018-09-27 13:05:00,150.0,150.04,149.98,149.99,4700.0,129.9153,129.95,129.898,129.9067,4700.0
2018-09-27 13:10:00,149.99,150.02,149.97,149.98,5872.0,129.9067,129.9326,129.8893,129.898,5872.0
2018-09-27 13:15:00,149.98,150.02,149.94,150.02,3931.0,129.898,129.9326,129.8634,129.9326,3931.0
2018-09-27 13:20:00,150.02,150.06,150.0,150.0,11189.0,129.9326,129.9673,129.9153,129.9153,11189.0
2018-09-27 13:25:00,150.01,150.01,149.98,150.0,3100.0,129.924,129.924,129.898,129.9153,3100.0
2018-09-27 13:30:00,149.99,150.02,149.95,149.99,5337.0,129.9067,129.9326,129.872,129.9067,5337.0
2018-09-27 13:35:00,150.0,150.03,149.99,149.99,4325.0,129.9153,129.9413,129.9067,129.9067,4325.0
2018-09-27 13:40:00,150.0,150.0,149.89,149.91,9144.0,129.9153,129.9153,129.82,129.8374,9144.0
2018-09-27 13:45:00,149.91,149.94,149.89,149.9,4900.0,129.8374,129.8634,129.82,129.8287,4900.0
2018-09-27 13:50:00,149.91,149.94,149.86,149.91,4072.0,129.8374,129.8634,129.7941,129.8374,4072.0
2018-09-27 13:55:00,149.91,149.95,149.9,149.95,2100.0,129.8374,129.872,129.8287,129.872,2100.0
2018-09-27 14:00:00,149.94,149.94,149.89,149.89,3730.0,129.8634,129.8634,129.82,129.82,3730.0
2018-09-27 14:05:00,149.9,149.93,149.83,149.91,5874.0,129.8287,129.8547,129.7681,129.8374,5874.0
2018-09-27 14:10:00,149.91,149.97,149.89,149.97,3070.0,129.8374,129.8893,129.82,129.8893,3070.0
2018-09-27 14:15:00,150.0,150.0,149.96,149.99,2460.0,129.9153,129.9153,129.8807,129.9067,2460.0
2018-09-27 14:20:00,149.98,150.04,149.98,150.02,7387.0,129.898,129.95,129.898,129.9326,7387.0
2018-09-27 14:25:00,150.01,150.06,149.97,150.0,4980.0,129.924,129.9673,129.8893,129.9153,4980.0
2018-09-27 14:30:00,150.0,150.03,149.93,149.98,5400.0,129.9153,129.9413,129.8547,129.898,5400.0
2018-09-27 14:35:00,149.96,150.0,149.94,149.95,5351.0,129.8807,129.9153,129.8634,129.872,5351.0
2018-09-27 14:40:00,149.94,150.03,149.94,150.0,6951.0,129.8634,129.9413,129.8634,129.9153,6951.0
2018-09-27 14:45:00,150.0,150.02,149.99,149.99,3540.0,129.9153,129.9326,129.9067,129.9067,3540.0
2018-09-27 14:50:00,150.0,150.07,149.97,150.05,10813.0,129.9153,129.9759,129.8893,129.9586,10813.0
2018-09-27 14:55:00,150.07,150.14,150.01,150.02,5207.0,129.9759,130.0366,129.924,129.9326,5207.0
2018-09-27 15:00:00,150.03,150.12,150.03,150.11,5031.0,129.9413,130.0192,129.9413,130.0106,5031.0
2018-09-27 15:05:00,150.11,150.19,150.1,150.14,5832.0,130.0106,130.0799,130.0019,130.0366,5832.0
2018-09-27 15:10:00,150.12,150.12,150.0,150.07,8640.0,130.0192,130.0192,129.9153,129.9759,8640.0
2018-09-27 15:15:00,150.09,150.15,150.07,150.15,5635.0,129.9933,130.0452,129.9759,130.0452,5635.0
2018-09-27 15:20:00,150.14,150.15,150.06,150.09,3524.0,130.0366,130.0452,129.9673,129.9933,3524.0
2018-09-27 15:25:00,150.08,150.09,149.95,150.02,11922.0,129.9846,129.9933,129.872,129.9326,11922.0
2018-09-27 15:30:00,150.0,150.0,149.85,149.92,7903.0,129.9153,129.9153,129.7854,129.846,7903.0
2018-09-27 15:35:00,149.91,149.92,149.77,149.8,7266.0,129.8374,129.846,129.7161,129.7421,7266.0
2018-09-27 15:40:00,149.78,149.83,149.72,149.83,21329.0,129.7248,129.7681,129.6728,129.7681,21329.0
2018-09-27 15:45:00,149.82,149.92,149.8,149.86,12783.0,129.7594,129.846,129.7421,129.7941,12783.0
2018-09-27 15:50:00,149.81,149.93,149.67,149.93,21059.0,129.7508,129.8547,129.6295,129.8547,21059.0
2018-09-27 15:55:00,149.92,150.03,149.83,149.91,69680.0,129.846,129.9413,129.7681,129.8374,69680.0
2018-09-28 09:30:00,149.82,150.0,149.71,150.0,12970.0,129.7594,129.9153,129.6641,129.9153,12970.0
2018-09-28 09:35:00,150.1,150.22,149.94,150.03,1700.0,130.0019,130.1059,129.8634,129.9413,1700.0
2018-09-28 09:40:00,149.98,150.1,149.79,149.79,1600.0,129.898,130.0019,129.7334,129.7334,1600.0
2018-09-28 09:45:00,149.76,150.13,149.76,150.13,6160.0,129.7075,130.0279,129.7075,130.0279,6160.0
2018-09-28 09:50:00,150.12,150.38,150.12,150.36,3023.0,130.0192,130.2444,130.0192,130.2271,3023.0
2018-09-28 09:55:00,150.32,150.55,150.26,150.55,10239.0,130.1925,130.3917,130.1405,130.3917,10239.0
2018-09-28 10:00:00,150.55,150.98,150.55,150.98,11007.0,130.3917,130.7641,130.3917,130.7641,11007.0
2018-09-28 10:05:00,150.93,151.05,150.87,151.02,18126.0,130.7208,130.8247,130.6688,130.7987,18126.0
2018-09-28 10:10:00,151.05,151.22,151.01,151.01,15792.0,130.8247,130.972,130.7901,130.7901,15792.0
2018-09-28 10:15:00,151.0,151.02,150.88,150.91,6321.0,130.7814,130.7987,130.6775,130.7035,6321.0
2018-09-28 10:20:00,150.91,151.01,150.79,150.79,9861.0,130.7035,130.7901,130.5995,130.5995,9861.0
2018-09-28 10:25:00,150.8,151.05,150.8,150.99,13833.0,130.6082,130.8247,130.6082,130.7728,13833.0
2018-09-28 10:30:00,150.98,151.22,150.96,151.03,8367.0,130.7641,130.972,130.7468,130.8074,8367.0
2018-09-28 10:35:00,151.04,151.2,150.93,151.2,13023.0,130.8161,130.9546,130.7208,130.9546,13023.0
2018-09-28 10:40:00,151.19,151.21,151.04,151.13,15005.0,130.946,130.9633,130.8161,130.894,15005.0
2018-09-28 10:45:00,151.14,151.17,151.06,151.13,6452.0,130.9027,130.9287,130.8334,130.894,6452.0
2018-09-28 10:50:00,151.14,151.27,151.14,151.25,6800.0,130.9027,131.0153,130.9027,130.9979,6800.0
2018-09-28 10:55:00,151.27,151.32,151.14,151.17,6325.0,131.0153,131.0586,130.9027,130.9287,6325.0
2018-09-28 11:00:00,151.18,151.27,151.18,151.24,4747.0,130.9373,131.0153,130.9373,130.9893,4747.0
2018-09-28 11:05:00,151.22,151.23,151.08,151.08,7015.0,130.972,130.9806,130.8507,130.8507,7015.0
2018-09-28 11:10:00,151.08,151.1,150.89,150.89,5729.0,130.8507,130.868,130.6861,130.6861,5729.0
2018-09-28 11:15:00,150.86,150.86,150.69,150.85,4398.0,130.6602,130.6602,130.5129,130.6515,4398.0
2018-09-28 11:20:00,150.85,150.88,150.78,150.87,4762.0,130.6515,130.6775,130.5909,130.6688,4762.0
2018-09-28 11:25:00,150.89,150.94,150.78,150.81,5374.0,130.6861,130.7295,130.5909,130.6169,5374.0
2018-09-28 11:30:00,150.83,150.9,150.8,150.86,9278.0,130.6342,130.6948,130.6082,130.6602,9278.0
2018-09-28 11:35:00,150.88,150.9,150.72,150.75,5514.0,130.6775,130.6948,130.5389,130.5649,5514.0
2018-09-28 11:40:00,150.73,150.79,150.67,150.79,6018.0,130.5476,130.5995,130.4956,130.5995,6018.0
2018-09-28 11:45:00,150.84,150.84,150.76,150.82,4808.0,130.6428,130.6428,130.5736,130.6255,4808.0
2018-09-28 11:50:00,150.8,150.88,150.79,150.79,6427.0,130.6082,130.6775,130.5995,130.5995,6427.0
2018-09-28 11:55:00,150.78,150.81,150.74,150.74,4833.0,130.5909,130.6169,130.5562,130.5562,4833.0
2018-09-28 12:00:00,150.73,150.76,150.68,150.68,4753.0,130.5476,130.5736,130.5043,130.5043,4753.0
2018-09-28 12:05:00,150.71,150.71,150.57,150.59,4200.0,130.5302,130.5302,130.409,130.4263,4200.0
2018-09-28 12:10:00,150.55,150.55,150.51,150.53,1879.0,130.3917,130.3917,130.357,130.3744,1879.0
2018-09-28 12:15:00,150.54,150.61,150.52,150.56,6915.0,130.383,130.4436,130.3657,130.4003,6915.0
2018-09-28 12:20:00,150.55,150.6,150.5,150.55,5308.0,130.3917,130.435,130.3484,130.3917,5308.0
2018-09-28 12:25:00,150.54,150.55,150.45,150.49,3450.0,130.383,130.3917,130.3051,130.3397,3450.0
2018-09-28 12:30:00,150.46,150.58,150.44,150.52,9634.0,130.3137,130.4177,130.2964,130.3657,9634.0
2018-09-28 12:35:00,150.51,150.55,150.44,150.48,3000.0,130.357,130.3917,130.2964,130.331,3000.0
2018-09-28 12:40:00,150.45,150.57,150.45,150.55,3300.0,130.3051,130.409,130.3051,130.3917,3300.0
2018-09-28 12:45:00,150.56,150.56,150.39,150.41,4203.0,130.4003,130.4003,130.2531,130.2704,4203.0
2018-09-28 12:50:00,150.37,150.48,150.37,150.47,2901.0,130.2358,130.331,130.2358,130.3224,2901.0
2018-09-28 12:55:00,150.48,150.53,150.47,150.5,2825.0,130.331,130.3744,130.3224,130.3484,2825.0
2018-09-28 13:00:00,150.5,150.5,150.41,150.44,3400.0,130.3484,130.3484,130.2704,130.2964,3400.0
2018-09-28 13:05:00,150.45,150.47,150.42,150.47,2156.0,130.3051,130.3224,130.2791,130.3224,2156.0
2018-09-28 13:10:00,150.46,150.6,150.45,150.56,6114.0,130.3137,130.435,130.3051,130.4003,6114.0
2018-09-28 13:15:00,150.57,150.58,150.55,150.57,4475.0,130.409,130.4177,130.3917,130.409,4475.0
2018-09-28 13:20:00,150.56,150.61,150.56,150.6,4256.0,130.4003,130.4436,130.4003,130.435,4256.0
2018-09-28 13:25:00,150.59,150.68,150.59,150.64,4190.0,130.4263,130.5043,130.4263,130.4696,4190.0
2018-09-28 13:30:00,150.64,150.67,150.61,150.63,4730.0,130.4696,130.4956,130.4436,130.461,4730.0
2018-09-28 13:35:00,150.65,150.65,150.57,150.61,3341.0,130.4783,130.4783,130.409,130.4436,3341.0
2018-09-28 13:40:00,150.58,150.61,150.56,150.58,3409.0,130.4177,130.4436,130.4003,130.4177,3409.0
2018-09-28 13:45:00,150.58,150.58,150.49,150.54,4549.0,130.4177,130.4177,130.3397,130.383,4549.0
2018-09-28 13:50:00,150.54,150.6,150.52,150.57,2000.0,130.383,130.435,130.3657,130.409,2000.0
2018-09-28 13:55:00,150.59,150.63,150.56,150.59,4234.0,130.4263,130.461,130.4003,130.4263,4234.0
2018-09-28 14:00:00,150.58,150.59,150.35,150.35,4591.0,130.4177,130.4263,130.2185,130.2185,4591.0
2018-09-28 14:05:00,150.3,150.36,150.23,150.29,4819.0,130.1751,130.2271,130.1145,130.1665,4819.0
2018-09-28 14:10:00,150.29,150.36,150.22,150.35,17437.0,130.1665,130.2271,130.1059,130.2185,17437.0
2018-09-28 14:15:00,150.35,150.35,150.27,150.28,4972.0,130.2185,130.2185,130.1492,130.1578,4972.0
2018-09-28 14:20:00,150.27,150.36,150.24,150.36,3689.0,130.1492,130.2271,130.1232,130.2271,3689.0
2018-09-28 14:25:00,150.32,150.36,150.32,150.36,5128.0,130.1925,130.2271,130.1925,130.2271,5128.0
2018-09-28 14:30:00,150.35,150.37,150.33,150.35,3936.0,130.2185,130.2358,130.2011,130.2185,3936.0
2018-09-28 14:35:00,150.35,150.39,150.33,150.37,4613.0,130.2185,130.2531,130.2011,130.2358,4613.0
2018-09-28 14:40:00,150.38,150.46,150.37,150.42,6709.0,130.2444,130.3137,130.2358,130.2791,6709.0
2018-09-28 14:45:00,150.42,150.42,150.27,150.27,3800.0,130.2791,130.2791,130.1492,130.1492,3800.0
2018-09-28 14:50:00,150.25,150.28,150.21,150.23,7921.0,130.1318,130.1578,130.0972,130.1145,7921.0
2018-09-28 14:55:00,150.24,150.31,150.22,150.22,4542.0,130.1232,130.1838,130.1059,130.1059,4542.0
2018-09-28 15:00:00,150.22,150.33,150.22,150.28,5214.0,130.1059,130.2011,130.1059,130.1578,5214.0
2018-09-28 15:05:00,150.28,150.37,150.27,150.35,4147.0,130.1578,130.2358,130.1492,130.2185,4147.0
2018-09-28 15:10:00,150.36,150.41,150.34,150.39,4300.0,130.2271,130.2704,130.2098,130.2531,4300.0
2018-09-28 15:15:00,150.39,150.41,150.35,150.38,4755.0,130.2531,130.2704,130.2185,130.2444,4755.0
2018-09-28 15:20:00,150.4,150.57,150.4,150.52,4653.0,130.2618,130.409,130.2618,130.3657,4653.0
2018-09-28 15:25:00,150.5,150.57,150.5,150.56,6755.0,130.3484,130.409,130.3484,130.4003,6755.0
2018-09-28 15:30:00,150.55,150.62,150.43,150.58,12924.0,130.3917,130.4523,130.2877,130.4177,12924.0
2018-09-28 15:35:00,150.59,150.63,150.49,150.54,8532.0,130.4263,130.461,130.3397,130.383,8532.0
2018-09-28 15:40:00,150.56,150.6,150.49,150.51,9676.0,130.4003,130.435,130.3397,130.357,9676.0
2018-09-28 15:45:00,150.5,150.68,150.46,150.6,19599.0,130.3484,130.5043,130.3137,130.435,19599.0
2018-09-28 15:50:00,150.56,150.63,150.33,150.49,39716.0,130.4003,130.461,130.2011,130.3397,39716.0
2018-09-28 15:55:00,150.51,150.68,150.49,150.67,79859.0,130.357,130.5043,130.3397,130.4956,79859.0
2018-10-01 09:30:00,151.49,151.84,151.2,151.7,24069.0,131.2058,131.5089,130.9546,131.3877,24069.0
2018-10-01 09:35:00,151.7,151.96,151.69,151.86,3521.0,131.3877,131.6129,131.379,131.5263,3521.0
2018-10-01 09:40:00,151.88,152.38,151.85,152.38,16833.0,131.5436,131.9766,131.5176,131.9766,16833.0
2018-10-01 09:45:00,152.27,152.47,152.18,152.23,6154.0,131.8814,132.0546,131.8034,131.8467,6154.0
2018-10-01 09:50:00,152.21,152.22,151.97,152.11,5266.0,131.8294,131.8381,131.6215,131.7428,5266.0
2018-10-01 09:55:00,152.06,152.16,152.06,152.11,7749.0,131.6995,131.7861,131.6995,131.7428,7749.0
2018-10-01 10:00:00,152.04,152.1,151.83,151.85,4535.0,131.6822,131.7341,131.5003,131.5176,4535.0
2018-10-01 10:05:00,151.87,152.09,151.85,152.03,12292.0,131.5349,131.7255,131.5176,131.6735,12292.0
2018-10-01 10:10:00,152.04,152.07,151.95,151.99,7076.0,131.6822,131.7081,131.6042,131.6389,7076.0
2018-10-01 10:15:00,151.96,151.96,151.85,151.9,10397.0,131.6129,131.6129,131.5176,131.5609,10397.0
2018-10-01 10:20:00,151.82,151.86,151.71,151.81,11657.0,131.4916,131.5263,131.3964,131.483,11657.0
2018-10-01 10:25:00,151.8,151.91,151.79,151.9,5211.0,131.4743,131.5696,131.4656,131.5609,5211.0
2018-10-01 10:30:00,151.92,151.99,151.9,151.93,12459.0,131.5782,131.6389,131.5609,131.5869,12459.0
2018-10-01 10:35:00,151.92,151.95,151.78,151.79,5189.0,131.5782,131.6042,131.457,131.4656,5189.0
2018-10-01 10:40:00,151.78,151.79,151.65,151.67,10181.0,131.457,131.4656,131.3444,131.3617,10181.0
2018-10-01 10:45:00,151.67,151.69,151.55,151.56,4474.0,131.3617,131.379,131.2578,131.2664,4474.0
2018-10-01 10:50:00,151.56,151.6,151.43,151.44,10048.0,131.2664,131.3011,131.1538,131.1625,10048.0
2018-10-01 10:55:00,151.45,151.55,151.45,151.5,6056.0,131.1712,131.2578,131.1712,131.2145,6056.0
2018-10-01 11:00:00,151.46,151.46,151.26,151.26,5074.0,131.1798,131.1798,131.0066,131.0066,5074.0
2018-10-01 11:05:00,151.28,151.28,151.16,151.16,5313.0,131.0239,131.0239,130.92,130.92,5313.0
2018-10-01 11:10:00,151.18,151.26,151.16,151.21,5332.0,130.9373,131.0066,130.92,130.9633,5332.0
2018-10-01 11:15:00,151.23,151.34,151.14,151.34,6833.0,130.9806,131.0759,130.9027,131.0759,6833.0
2018-10-01 11:20:00,151.34,151.5,151.32,151.5,6236.0,131.0759,131.2145,131.0586,131.2145,6236.0
2018-10-01 11:25:00,151.53,151.54,151.39,151.51,5950.0,131.2405,131.2491,131.1192,131.2231,5950.0
2018-10-01 11:30:00,151.49,151.57,151.48,151.55,7906.0,131.2058,131.2751,131.1971,131.2578,7906.0
2018-10-01 11:35:00,151.56,151.67,151.55,151.64,6841.0,131.2664,131.3617,131.2578,131.3357,6841.0
2018-10-01 11:40:00,151.67,151.77,151.64,151.76,3448.0,131.3617,131.4483,131.3357,131.4397,3448.0
2018-10-01 11:45:00,151.76,151.87,151.72,151.81,4510.0,131.4397,131.5349,131.405,131.483,4510.0
2018-10-01 11:50:00,151.84,151.87,151.81,151.83,3347.0,131.5089,131.5349,131.483,131.5003,3347.0
2018-10-01 11:55:00,151.83,151.85,151.61,151.71,9192.0,131.5003,131.5176,131.3097,131.3964,9192.0
2018-10-01 12:00:00,151.71,151.84,151.7,151.84,4265.0,131.3964,131.5089,131.3877,131.5089,4265.0
2018-10-01 12:05:00,151.84,151.86,151.77,151.78,3300.0,131.5089,131.5263,131.4483,131.457,3300.0
2018-10-01 12:10:00,151.74,151.77,151.7,151.76,4294.0,131.4223,131.4483,131.3877,131.4397,4294.0
2018-10-01 12:15:00,151.73,151.86,151.72,151.84,3467.0,131.4137,131.5263,131.405,131.5089,3467.0
2018-10-01 12:20:00,151.83,151.83,151.5,151.55,3900.0,131.5003,131.5003,131.2145,131.2578,3900.0
2018-10-01 12:25:00,151.51,151.55,151.42,151.42,3853.0,131.2231,131.2578,131.1452,131.1452,3853.0
2018-10-01 12:30:00,151.42,151.47,151.32,151.47,4166.0,131.1452,131.1885,131.0586,131.1885,4166.0
2018-10-01 12:35:00,151.45,151.62,151.43,151.61,6184.0,131.1712,131.3184,131.1538,131.3097,6184.0
2018-10-01 12:40:00,151.63,151.63,151.5,151.51,6489.0,131.3271,131.3271,131.2145,131.2231,6489.0
2018-10-01 12:45:00,151.51,151.52,151.38,151.46,7054.0,131.2231,131.2318,131.1105,131.1798,7054.0
2018-10-01 12:50:00,151.43,151.47,151.41,151.47,4432.0,131.1538,131.1885,131.1365,131.1885,4432.0
2018-10-01 12:55:00,151.4,151.51,151.34,151.51,2909.0,131.1279,131.2231,131.0759,131.2231,2909.0
2018-10-01 13:00:00,151.51,151.52,151.31,151.31,8057.0,131.2231,131.2318,131.0499,131.0499,8057.0
2018-10-01 13:05:00,151.3,151.35,151.24,151.27,3469.0,131.0412,131.0846,130.9893,131.0153,3469.0
2018-10-01 13:10:00,151.23,151.24,151.07,151.12,16539.0,130.9806,130.9893,130.842,130.8854,16539.0
2018-10-01 13:15:00,151.11,151.15,151.04,151.06,9595.0,130.8767,130.9113,130.8161,130.8334,9595.0
2018-10-01 13:20:00,151.04,151.1,150.96,151.08,11108.0,130.8161,130.868,130.7468,130.8507,11108.0
2018-10-01 13:25:00,151.09,151.15,151.05,151.1,6204.0,130.8594,130.9113,130.8247,130.868,6204.0
2018-10-01 13:30:00,151.11,151.11,150.96,151.03,6623.0,130.8767,130.8767,130.7468,130.8074,6623.0
2018-10-01 13:35:00,151.01,151.05,150.99,151.03,3900.0,130.7901,130.8247,130.7728,130.8074,3900.0
2018-10-01 13:40:00,151.01,151.07,151.01,151.07,6998.0,130.7901,130.842,130.7901,130.842,6998.0
2018-10-01 13:45:00,151.07,151.14,151.07,151.12,3600.0,130.842,130.9027,130.842,130.8854,3600.0
2018-10-01 13:50:00,151.12,151.28,151.09,151.28,5335.0,130.8854,131.0239,130.8594,131.0239,5335.0
2018-10-01 13:55:00,151.28,151.29,151.13,151.14,4714.0,131.0239,131.0326,130.894,130.9027,4714.0
2018-10-01 14:00:00,151.14,151.16,150.89,150.9,7167.0,130.9027,130.92,130.6861,130.6948,7167.0
2018-10-01 14:05:00,150.88,150.94,150.78,150.94,9481.0,130.6775,130.7295,130.5909,130.7295,9481.0
2018-10-01 14:10:00,150.94,150.96,150.76,150.84,7322.0,130.7295,130.7468,130.5736,130.6428,7322.0
2018-10-01 14:15:00,150.84,150.85,150.78,150.8,3700.0,130.6428,130.6515,130.5909,130.6082,3700.0
2018-10-01 14:20:00,150.79,150.86,150.72,150.84,5380.0,130.5995,130.6602,130.5389,130.6428,5380.0
2018-10-01 14:25:00,150.83,150.95,150.77,150.91,8635.0,130.6342,130.7381,130.5822,130.7035,8635.0
2018-10-01 14:30:00,150.89,150.92,150.71,150.75,11219.0,130.6861,130.7121,130.5302,130.5649,11219.0
2018-10-01 14:35:00,150.77,150.78,150.68,150.74,9412.0,130.5822,130.5909,130.5043,130.5562,9412.0
2018-10-01 14:40:00,150.74,150.78,150.68,150.71,12298.0,130.5562,130.5909,130.5043,130.5302,12298.0
2018-10-01 14:45:00,150.69,150.87,150.69,150.83,11048.0,130.5129,130.6688,130.5129,130.6342,11048.0
2018-10-01 14:50:00,150.81,150.81,150.59,150.68,16626.0,130.6169,130.6169,130.4263,130.5043,16626.0
2018-10-01 14:55:00,150.73,150.9,150.72,150.83,4370.0,130.5476,130.6948,130.5389,130.6342,4370.0
2018-10-01 15:00:00,150.85,150.94,150.83,150.88,3905.0,130.6515,130.7295,130.6342,130.6775,3905.0
2018-10-01 15:05:00,150.87,150.91,150.78,150.82,8571.0,130.6688,130.7035,130.5909,130.6255,8571.0
2018-10-01 15:10:00,150.81,150.81,150.63,150.63,8849.0,130.6169,130.6169,130.461,130.461,8849.0
2018-10-01 15:15:00,150.63,150.68,150.6,150.62,11978.0,130.461,130.5043,130.435,130.4523,11978.0
2018-10-01 15:20:00,150.62,150.67,150.48,150.56,13097.0,130.4523,130.4956,130.331,130.4003,13097.0
2018-10-01 15:25:00,150.57,150.58,150.34,150.44,13225.0,130.409,130.4177,130.2098,130.2964,13225.0
2018-10-01 15:30:00,150.43,150.47,150.31,150.32,10346.0,130.2877,130.3224,130.1838,130.1925,10346.0
2018-10-01 15:35:00,150.32,150.48,150.32,150.43,17397.0,130.1925,130.331,130.1925,130.2877,17397.0
2018-10-01 15:40:00,150.43,150.46,150.33,150.43,12296.0,130.2877,130.3137,130.2011,130.2877,12296.0
2018-10-01 15:45:00,150.48,150.59,150.48,150.56,13181.0,130.331,130.4263,130.331,130.4003,13181.0
2018-10-01 15:50:00,150.55,150.73,150.53,150.73,22636.0,130.3917,130.5476,130.3744,130.5476,22636.0
2018-10-01 15:55:00,150.75,150.82,150.71,150.73,65947.0,130.5649,130.6255,130.5302,130.5476,65947.0
2018-10-02 09:30:00,151.11,151.2,150.41,150.41,26657.0,130.8767,130.9546,130.2704,130.2704,26657.0
2018-10-02 09:35:00,150.47,150.85,150.22,150.66,16375.0,130.3224,130.6515,130.1059,130.4869,16375.0
2018-10-02 09:40:00,150.51,150.8,150.28,150.56,9782.0,130.357,130.6082,130.1578,130.4003,9782.0
2018-10-02 09:45:00,150.59,150.79,150.57,150.57,7108.0,130.4263,130.5995,130.409,130.409,7108.0
2018-10-02 09:50:00,150.6,150.63,150.27,150.27,5900.0,130.435,130.461,130.1492,130.1492,5900.0
2018-10-02 09:55:00,150.26,150.54,150.12,150.44,8826.0,130.1405,130.383,130.0192,130.2964,8826.0
2018-10-02 10:00:00,150.5,150.55,150.36,150.39,13196.0,130.3484,130.3917,130.2271,130.2531,13196.0
2018-10-02 10:05:00,150.41,150.41,150.29,150.33,9975.0,130.2704,130.2704,130.1665,130.2011,9975.0
2018-10-02 10:10:00,150.3,150.48,150.27,150.44,6837.0,130.1751,130.331,130.1492,130.2964,6837.0
2018-10-02 10:15:00,150.47,150.57,150.43,150.56,8060.0,130.3224,130.409,130.2877,130.4003,8060.0
2018-10-02 10:20:00,150.58,150.62,150.51,150.56,4800.0,130.4177,130.4523,130.357,130.4003,4800.0
2018-10-02 10:25:00,150.57,150.59,150.45,150.57,8592.0,130.409,130.4263,130.3051,130.409,8592.0
2018-10-02 10:30:00,150.57,150.59,150.4,150.51,8342.0,130.409,130.4263,130.2618,130.357,8342.0
2018-10-02 10:35:00,150.51,150.68,150.51,150.68,6629.0,130.357,130.5043,130.357,130.5043,6629.0
2018-10-02 10:40:00,150.64,150.81,150.62,150.75,10034.0,130.4696,130.6169,130.4523,130.5649,10034.0
2018-10-02 10:45:00,150.76,150.97,150.73,150.95,13311.0,130.5736,130.7554,130.5476,130.7381,13311.0
2018-10-02 10:50:00,150.98,151.05,150.82,150.83,20103.0,130.7641,130.8247,130.6255,130.6342,20103.0
2018-10-02 10:55:00,150.83,150.86,150.63,150.67,6616.0,130.6342,130.6602,130.461,130.4956,6616.0
2018-10-02 11:00:00,150.67,150.67,150.51,150.55,6197.0,130.4956,130.4956,130.357,130.3917,6197.0
2018-10-02 11:05:00,150.49,150.72,150.49,150.72,4383.0,130.3397,130.5389,130.3397,130.5389,4383.0
2018-10-02 11:10:00,150.75,150.8,150.7,150.7,9185.0,130.5649,130.6082,130.5216,130.5216,9185.0
2018-10-02 11:15:00,150.7,150.77,150.68,150.7,9092.0,130.5216,130.5822,130.5043,130.5216,9092.0
2018-10-02 11:20:00,150.71,150.96,150.7,150.86,6503.0,130.5302,130.7468,130.5216,130.6602,6503.0
2018-10-02 11:25:00,150.85,150.89,150.76,150.8,5000.0,130.6515,130.6861,130.5736,130.6082,5000.0
2018-10-02 11:30:00,150.73,150.84,150.71,150.78,8537.0,130.5476,130.6428,130.5302,130.5909,8537.0
2018-10-02 11:35:00,150.79,150.83,150.73,150.8,4458.0,130.5995,130.6342,130.5476,130.6082,4458.0
2018-10-02 11:40:00,150.77,150.8,150.74,150.74,7912.0,130.5822,130.6082,130.5562,130.5562,7912.0
2018-10-02 11:45:00,150.74,150.81,150.72,150.73,6474.0,130.5562,130.6169,130.5389,130.5476,6474.0
2018-10-02 11:50:00,150.73,150.8,150.67,150.8,8324.0,130.5476,130.6082,130.4956,130.6082,8324.0
2018-10-02 11:55:00,150.81,150.94,150.75,150.94,6800.0,130.6169,130.7295,130.5649,130.7295,6800.0
2018-10-02 12:00:00,150.94,151.1,150.9,151.1,6446.0,130.7295,130.868,130.6948,130.868,6446.0
2018-10-02 12:05:00,151.11,151.23,151.11,151.17,9199.0,130.8767,130.9806,130.8767,130.9287,9199.0
2018-10-02 12:10:00,151.17,151.17,151.01,151.01,5397.0,130.9287,130.9287,130.7901,130.7901,5397.0
2018-10-02 12:15:00,151.02,151.07,150.99,151.02,4758.0,130.7987,130.842,130.7728,130.7987,4758.0
2018-10-02 12:20:00,151.02,151.03,150.95,150.98,5930.0,130.7987,130.8074,130.7381,130.7641,5930.0
2018-10-02 12:25:00,150.96,150.97,150.89,150.89,5840.0,130.7468,130.7554,130.6861,130.6861,5840.0
2018-10-02 12:30:00,150.88,150.97,150.86,150.93,6661.0,130.6775,130.7554,130.6602,130.7208,6661.0
2018-10-02 12:35:00,150.91,150.99,150.9,150.95,11446.0,130.7035,130.7728,130.6948,130.7381,11446.0
2018-10-02 12:40:00,150.95,151.0,150.92,150.92,4476.0,130.7381,130.7814,130.7121,130.7121,4476.0
2018-10-02 12:45:00,150.92,150.96,150.8,150.8,5712.0,130.7121,130.7468,130.6082,130.6082,5712.0
2018-10-02 12:50:00,150.82,150.82,150.67,150.76,3607.0,130.6255,130.6255,130.4956,130.5736,3607.0
2018-10-02 12:55:00,150.74,150.79,150.7,150.77,7429.0,130.5562,130.5995,130.5216,130.5822,7429.0
2018-10-02 13:00:00,150.75,151.03,150.75,151.03,11296.0,130.5649,130.8074,130.5649,130.8074,11296.0
2018-10-02 13:05:00,151.04,151.09,151.01,151.06,5790.0,130.8161,130.8594,130.7901,130.8334,5790.0
2018-10-02 13:10:00,151.08,151.31,151.06,151.31,4451.0,130.8507,131.0499,130.8334,131.0499,4451.0
2018-10-02 13:15:00,151.28,151.68,151.28,151.52,14685.0,131.0239,131.3704,131.0239,131.2318,14685.0
2018-10-02 13:20:00,151.48,151.6,151.43,151.43,3622.0,131.1971,131.3011,131.1538,131.1538,3622.0
2018-10-02 13:25:00,151.37,151.6,151.31,151.6,4461.0,131.1019,131.3011,131.0499,131.3011,4461.0
2018-10-02 13:30:00,151.59,151.68,151.48,151.53,7957.0,131.2924,131.3704,131.1971,131.2405,7957.0
2018-10-02 13:35:00,151.62,151.78,151.58,151.78,5502.0,131.3184,131.457,131.2838,131.457,5502.0
2018-10-02 13:40:00,151.78,151.9,151.78,151.9,4150.0,131.457,131.5609,131.457,131.5609,4150.0
2018-10-02 13:45:00,151.9,151.95,151.82,151.93,8491.0,131.5609,131.6042,131.4916,131.5869,8491.0
2018-10-02 13:50:00,151.91,152.07,151.86,152.05,8054.0,131.5696,131.7081,131.5263,131.6908,8054.0
2018-10-02 13:55:00,152.05,152.09,151.91,152.07,8647.0,131.6908,131.7255,131.5696,131.7081,8647.0
2018-10-02 14:00:00,152.03,152.12,151.95,152.08,7699.0,131.6735,131.7515,131.6042,131.7168,7699.0
2018-10-02 14:05:00,152.09,152.12,151.98,152.0,7165.0,131.7255,131.7515,131.6302,131.6475,7165.0
2018-10-02 14:10:00,151.97,152.0,151.86,151.98,4456.0,131.6215,131.6475,131.5263,131.6302,4456.0
2018-10-02 14:15:00,151.94,152.01,151.93,152.0,4995.0,131.5956,131.6562,131.5869,131.6475,4995.0
2018-10-02 14:20:00,151.99,152.28,151.97,152.24,8191.0,131.6389,131.89,131.6215,131.8554,8191.0
2018-10-02 14:25:00,152.23,152.25,151.95,152.01,9415.0,131.8467,131.864,131.6042,131.6562,9415.0
2018-10-02 14:30:00,151.95,152.02,151.86,152.01,9833.0,131.6042,131.6648,131.5263,131.6562,9833.0
2018-10-02 14:35:00,152.0,152.05,151.79,151.82,5451.0,131.6475,131.6908,131.4656,131.4916,5451.0
2018-10-02 14:40:00,151.83,151.94,151.73,151.79,9470.0,131.5003,131.5956,131.4137,131.4656,9470.0
2018-10-02 14:45:00,151.79,151.93,151.78,151.93,6112.0,131.4656,131.5869,131.457,131.5869,6112.0
2018-10-02 14:50:00,151.93,151.95,151.76,151.78,5353.0,131.5869,131.6042,131.4397,131.457,5353.0
2018-10-02 14:55:00,151.77,151.77,151.67,151.71,7097.0,131.4483,131.4483,131.3617,131.3964,7097.0
2018-10-02 15:00:00,151.69,151.69,151.5,151.61,12210.0,131.379,131.379,131.2145,131.3097,12210.0
2018-10-02 15:05:00,151.54,151.68,151.54,151.59,13016.0,131.2491,131.3704,131.2491,131.2924,13016.0
2018-10-02 15:10:00,151.58,151.68,151.57,151.6,6961.0,131.2838,131.3704,131.2751,131.3011,6961.0
2018-10-02 15:15:00,151.55,151.59,151.44,151.44,7964.0,131.2578,131.2924,131.1625,131.1625,7964.0
2018-10-02 15:20:00,151.43,151.46,151.38,151.44,6637.0,131.1538,131.1798,131.1105,131.1625,6637.0
2018-10-02 15:25:00,151.47,151.52,151.45,151.51,9875.0,131.1885,131.2318,131.1712,131.2231,9875.0
2018-10-02 15:30:00,151.52,151.68,151.52,151.64,13551.0,131.2318,131.3704,131.2318,131.3357,13551.0
2018-10-02 15:35:00,151.63,151.65,151.5,151.57,11644.0,131.3271,131.3444,131.2145,131.2751,11644.0
2018-10-02 15:40:00,151.57,151.69,151.57,151.66,13130.0,131.2751,131.379,131.2751,131.353,13130.0
2018-10-02 15:45:00,151.66,151.77,151.66,151.72,19647.0,131.353,131.4483,131.353,131.405,19647.0
2018-10-02 15:50:00,151.73,151.96,151.58,151.61,41050.0,131.4137,131.6129,131.2838,131.3097,41050.0
2018-10-02 15:55:00,151.62,151.82,151.61,151.75,78119.0,131.3184,131.4916,131.3097,131.431,78119.0
2018-10-03 09:30:00,151.9,152.77,151.9,152.67,22231.0,131.5609,132.3144,131.5609,132.2278,22231.0
2018-10-03 09:35:00,152.77,153.17,151.89,152.13,22854.0,132.3144,132.6609,131.5522,131.7601,22854.0
2018-10-03 09:40:00,152.19,152.38,151.78,152.38,20108.0,131.8121,131.9766,131.457,131.9766,20108.0
2018-10-03 09:45:00,152.34,152.34,151.86,152.15,16209.0,131.942,131.942,131.5263,131.7774,16209.0
2018-10-03 09:50:00,152.19,152.46,152.19,152.4,5886.0,131.8121,132.0459,131.8121,131.994,5886.0
2018-10-03 09:55:00,152.38,152.67,152.23,152.57,6559.0,131.9766,132.2278,131.8467,132.1412,6559.0
2018-10-03 10:00:00,152.56,152.67,152.53,152.57,4684.0,132.1325,132.2278,132.1066,132.1412,4684.0
2018-10-03 10:05:00,152.62,152.75,152.62,152.69,4577.0,132.1845,132.2971,132.1845,132.2451,4577.0
2018-10-03 10:10:00,152.68,152.84,152.63,152.83,2515.0,132.2365,132.375,132.1932,132.3664,2515.0
2018-10-03 10:15:00,152.83,153.1,152.78,153.1,12436.0,132.3664,132.6002,132.3231,132.6002,12436.0
2018-10-03 10:20:00,153.11,153.25,153.1,153.23,7405.0,132.6089,132.7301,132.6002,132.7128,7405.0
2018-10-03 10:25:00,153.25,153.51,153.17,153.39,38577.0,132.7301,132.9553,132.6609,132.8514,38577.0
2018-10-03 10:30:00,153.38,153.47,153.01,153.02,7644.0,132.8427,132.9207,132.5223,132.5309,7644.0
2018-10-03 10:35:00,153.03,153.05,152.9,152.94,14497.0,132.5396,132.5569,132.427,132.4617,14497.0
2018-10-03 10:40:00,152.92,153.0,152.77,152.8,7449.0,132.4443,132.5136,132.3144,132.3404,7449.0
2018-10-03 10:45:00,152.78,152.81,152.65,152.72,3951.0,132.3231,132.3491,132.2105,132.2711,3951.0
2018-10-03 10:50:00,152.69,152.69,152.53,152.57,7162.0,132.2451,132.2451,132.1066,132.1412,7162.0
2018-10-03 10:55:00,152.56,152.63,152.53,152.59,5903.0,132.1325,132.1932,132.1066,132.1585,5903.0
2018-10-03 11:00:00,152.6,152.61,152.45,152.47,4059.0,132.1672,132.1758,132.0373,132.0546,4059.0
2018-10-03 11:05:00,152.47,152.54,152.42,152.54,13262.0,132.0546,132.1152,132.0113,132.1152,13262.0
2018-10-03 11:10:00,152.57,152.62,152.39,152.47,77107.0,132.1412,132.1845,131.9853,132.0546,77107.0
2018-10-03 11:15:00,152.48,152.65,152.48,152.63,130916.0,132.0632,132.2105,132.0632,132.1932,130916.0
2018-10-03 11:20:00,152.67,152.84,152.66,152.82,20140.0,132.2278,132.375,132.2191,132.3577,20140.0
2018-10-03 11:25:00,152.82,153.08,152.81,152.87,30680.0,132.3577,132.5829,132.3491,132.401,30680.0
2018-10-03 11:30:00,152.88,152.92,152.84,152.86,3915.0,132.4097,132.4443,132.375,132.3924,3915.0
2018-10-03 11:35:00,152.8,152.8,152.54,152.57,4515.0,132.3404,132.3404,132.1152,132.1412,4515.0
2018-10-03 11:40:00,152.55,152.66,152.52,152.61,19805.0,132.1239,132.2191,132.0979,132.1758,19805.0
2018-10-03 11:45:00,152.58,152.64,152.52,152.59,4783.0,132.1499,132.2018,132.0979,132.1585,4783.0
2018-10-03 11:50:00,152.63,152.64,152.57,152.58,1400.0,132.1932,132.2018,132.1412,132.1499,1400.0
2018-10-03 11:55:00,152.61,152.61,152.5,152.57,2283.0,132.1758,132.1758,132.0806,132.1412,2283.0
2018-10-03 12:00:00,152.56,152.59,152.5,152.51,2777.0,132.1325,132.1585,132.0806,132.0892,2777.0
2018-10-03 12:05:00,152.52,152.52,152.42,152.42,4152.0,132.0979,132.0979,132.0113,132.0113,4152.0
2018-10-03 12:10:00,152.4,152.43,152.38,152.38,940.0,131.994,132.0199,131.9766,131.9766,940.0
2018-10-03 12:15:00,152.34,152.36,152.32,152.32,1759.0,131.942,131.9593,131.9247,131.9247,1759.0
2018-10-03 12:20:00,152.34,152.38,152.27,152.3,8334.0,131.942,131.9766,131.8814,131.9074,8334.0
2018-10-03 12:25:00,152.31,152.31,152.22,152.22,7419.0,131.916,131.916,131.8381,131.8381,7419.0
2018-10-03 12:30:00,152.24,152.29,152.21,152.26,10847.0,131.8554,131.8987,131.8294,131.8727,10847.0
2018-10-03 12:35:00,152.29,152.29,152.19,152.23,13620.0,131.8987,131.8987,131.8121,131.8467,13620.0
2018-10-03 12:40:00,152.22,152.24,152.12,152.12,4860.0,131.8381,131.8554,131.7515,131.7515,4860.0
2018-10-03 12:45:00,152.14,152.14,151.91,151.92,9402.0,131.7688,131.7688,131.5696,131.5782,9402.0
2018-10-03 12:50:00,151.93,152.05,151.83,151.97,9714.0,131.5869,131.6908,131.5003,131.6215,9714.0
2018-10-03 12:55:00,151.98,152.03,151.97,151.97,3243.0,131.6302,131.6735,131.6215,131.6215,3243.0
2018-10-03 13:00:00,151.96,152.03,151.92,152.03,3901.0,131.6129,131.6735,131.5782,131.6735,3901.0
2018-10-03 13:05:00,152.01,152.19,152.0,152.14,6785.0,131.6562,131.8121,131.6475,131.7688,6785.0
2018-10-03 13:10:00,152.12,152.32,152.11,152.32,7128.0,131.7515,131.9247,131.7428,131.9247,7128.0
2018-10-03 13:15:00,152.29,152.39,152.24,152.34,23098.0,131.8987,131.9853,131.8554,131.942,23098.0
2018-10-03 13:20:00,152.34,152.46,152.13,152.14,34066.0,131.942,132.0459,131.7601,131.7688,34066.0
2018-10-03 13:25:00,152.14,152.14,151.97,151.97,4995.0,131.7688,131.7688,131.6215,131.6215,4995.0
2018-10-03 13:30:00,152.03,152.04,151.89,151.89,4438.0,131.6735,131.6822,131.5522,131.5522,4438.0
2018-10-03 13:35:00,151.9,151.9,151.77,151.77,8503.0,131.5609,131.5609,131.4483,131.4483,8503.0
2018-10-03 13:40:00,151.78,151.8,151.65,151.65,5691.0,131.457,131.4743,131.3444,131.3444,5691.0
2018-10-03 13:45:00,151.68,151.94,151.68,151.88,8352.0,131.3704,131.5956,131.3704,131.5436,8352.0
2018-10-03 13:50:00,151.9,151.95,151.79,151.8,8142.0,131.5609,131.6042,131.4656,131.4743,8142.0
2018-10-03 13:55:00,151.8,151.84,151.78,151.83,3800.0,131.4743,131.5089,131.457,131.5003,3800.0
2018-10-03 14:00:00,151.8,151.97,151.76,151.97,11339.0,131.4743,131.6215,131.4397,131.6215,11339.0
2018-10-03 14:05:00,151.97,152.05,151.93,152.02,11585.0,131.6215,131.6908,131.5869,131.6648,11585.0
2018-10-03 14:10:00,152.01,152.02,151.95,151.95,3979.0,131.6562,131.6648,131.6042,131.6042,3979.0
2018-10-03 14:15:00,151.95,152.01,151.94,151.99,2600.0,131.6042,131.6562,131.5956,131.6389,2600.0
2018-10-03 14:20:00,151.95,152.03,151.94,151.99,4160.0,131.6042,131.6735,131.5956,131.6389,4160.0
2018-10-03 14:25:00,151.99,152.03,151.95,152.03,2800.0,131.6389,131.6735,131.6042,131.6735,2800.0
2018-10-03 14:30:00,152.05,152.14,151.91,151.91,3912.0,131.6908,131.7688,131.5696,131.5696,3912.0
2018-10-03 14:35:00,151.88,151.91,151.69,151.88,10392.0,131.5436,131.5696,131.379,131.5436,10392.0
2018-10-03 14:40:00,151.87,151.87,151.7,151.81,8030.0,131.5349,131.5349,131.3877,131.483,8030.0
2018-10-03 14:45:00,151.8,151.9,151.67,151.67,8775.0,131.4743,131.5609,131.3617,131.3617,8775.0
2018-10-03 14:50:00,151.61,151.69,151.55,151.58,5721.0,131.3097,131.379,131.2578,131.2838,5721.0
2018-10-03 14:55:00,151.55,151.66,151.52,151.64,7488.0,131.2578,131.353,131.2318,131.3357,7488.0
2018-10-03 15:00:00,151.65,151.68,151.54,151.65,8037.0,131.3444,131.3704,131.2491,131.3444,8037.0
2018-10-03 15:05:00,151.69,151.81,151.68,151.81,10064.0,131.379,131.483,131.3704,131.483,10064.0
2018-10-03 15:10:00,151.76,151.76,151.56,151.67,6000.0,131.4397,131.4397,131.2664,131.3617,6000.0
2018-10-03 15:15:00,151.67,151.67,151.56,151.58,7346.0,131.3617,131.3617,131.2664,131.2838,7346.0
2018-10-03 15:20:00,151.57,151.62,151.49,151.54,8586.0,131.2751,131.3184,131.2058,131.2491,8586.0
2018-10-03 15:25:00,151.54,151.54,151.34,151.49,5769.0,131.2491,131.2491,131.0759,131.2058,5769.0
2018-10-03 15:30:00,151.53,151.66,151.53,151.66,10275.0,131.2405,131.353,131.2405,131.353,10275.0
2018-10-03 15:35:00,151.66,151.66,151.5,151.5,9580.0,131.353,131.353,131.2145,131.2145,9580.0
2018-10-03 15:40:00,151.52,151.68,151.52,151.64,18127.0,131.2318,131.3704,131.2318,131.3357,18127.0
2018-10-03 15:45:00,151.65,151.85,151.65,151.71,16615.0,131.3444,131.5176,131.3444,131.3964,16615.0
2018-10-03 15:50:00,151.73,151.75,151.67,151.69,14351.0,131.4137,131.431,131.3617,131.379,14351.0
2018-10-03 15:55:00,151.71,151.73,151.53,151.59,55615.0,131.3964,131.4137,131.2405,131.2924,55615.0
2018-10-04 09:30:00,151.36,151.59,151.03,151.2,20298.0,131.0932,131.2924,130.8074,130.9546,20298.0
2018-10-04 09:35:00,151.3,151.3,150.61,150.79,106808.0,131.0412,131.0412,130.4436,130.5995,106808.0
2018-10-04 09:40:00,150.81,150.82,150.45,150.59,8050.0,130.6169,130.6255,130.3051,130.4263,8050.0
2018-10-04 09:45:00,150.59,150.71,150.43,150.56,8588.0,130.4263,130.5302,130.2877,130.4003,8588.0
2018-10-04 09:50:00,150.5,150.57,150.4,150.53,9936.0,130.3484,130.409,130.2618,130.3744,9936.0
2018-10-04 09:55:00,150.6,150.69,150.53,150.58,8060.0,130.435,130.5129,130.3744,130.4177,8060.0
2018-10-04 10:00:00,150.5,150.55,150.23,150.43,11623.0,130.3484,130.3917,130.1145,130.2877,11623.0
2018-10-04 10:05:00,150.41,150.42,150.06,150.21,6298.0,130.2704,130.2791,129.9673,130.0972,6298.0
2018-10-04 10:10:00,150.26,150.32,150.09,150.17,6218.0,130.1405,130.1925,129.9933,130.0626,6218.0
2018-10-04 10:15:00,150.19,150.23,150.1,150.22,15752.0,130.0799,130.1145,130.0019,130.1059,15752.0
2018-10-04 10:20:00,150.17,150.18,149.74,149.74,8645.0,130.0626,130.0712,129.6901,129.6901,8645.0
2018-10-04 10:25:00,149.69,149.89,149.6,149.69,5976.0,129.6468,129.82,129.5689,129.6468,5976.0
2018-10-04 10:30:00,149.72,149.82,149.5,149.56,9224.0,129.6728,129.7594,129.4823,129.5342,9224.0
2018-10-04 10:35:00,149.54,149.74,149.52,149.67,9414.0,129.5169,129.6901,129.4996,129.6295,9414.0
2018-10-04 10:40:00,149.64,149.64,149.39,149.41,14563.0,129.6035,129.6035,129.387,129.4043,14563.0
2018-10-04 10:45:00,149.48,149.49,149.29,149.36,5300.0,129.4649,129.4736,129.3004,129.361,5300.0
2018-10-04 10:50:00,149.37,149.56,149.37,149.41,8781.0,129.3697,129.5342,129.3697,129.4043,8781.0
2018-10-04 10:55:00,149.45,149.52,149.32,149.33,7229.0,129.439,129.4996,129.3264,129.335,7229.0
2018-10-04 11:00:00,149.31,149.56,149.29,149.51,16195.0,129.3177,129.5342,129.3004,129.4909,16195.0
2018-10-04 11:05:00,149.48,149.48,149.34,149.42,6240.0,129.4649,129.4649,129.3437,129.413,6240.0
2018-10-04 11:10:00,149.42,149.44,149.28,149.28,4828.0,129.413,129.4303,129.2917,129.2917,4828.0
2018-10-04 11:15:00,149.28,149.28,149.1,149.13,8564.0,129.2917,129.2917,129.1358,129.1618,8564.0
2018-10-04 11:20:00,149.15,149.15,149.01,149.15,4826.0,129.1791,129.1791,129.0579,129.1791,4826.0
2018-10-04 11:25:00,149.12,149.19,149.08,149.18,8725.0,129.1531,129.2138,129.1185,129.2051,8725.0
2018-10-04 11:30:00,149.19,149.44,149.15,149.36,17852.0,129.2138,129.4303,129.1791,129.361,17852.0
2018-10-04 11:35:00,149.3,149.4,149.17,149.24,17835.0,129.309,129.3957,129.1965,129.2571,17835.0
2018-10-04 11:40:00,149.21,149.57,149.2,149.47,5716.0,129.2311,129.5429,129.2224,129.4563,5716.0
2018-10-04 11:45:00,149.44,149.64,149.41,149.51,9400.0,129.4303,129.6035,129.4043,129.4909,9400.0
2018-10-04 11:50:00,149.51,149.61,149.41,149.61,3900.0,129.4909,129.5775,129.4043,129.5775,3900.0
2018-10-04 11:55:00,149.63,149.64,149.44,149.44,10854.0,129.5949,129.6035,129.4303,129.4303,10854.0
2018-10-04 12:00:00,149.43,149.47,149.31,149.42,8962.0,129.4216,129.4563,129.3177,129.413,8962.0
2018-10-04 12:05:00,149.37,149.6,149.33,149.49,9216.0,129.3697,129.5689,129.335,129.4736,9216.0
2018-10-04 12:10:00,149.45,149.45,149.24,149.26,3539.0,129.439,129.439,129.2571,129.2744,3539.0
2018-10-04 12:15:00,149.25,149.29,149.15,149.25,7411.0,129.2657,129.3004,129.1791,129.2657,7411.0
2018-10-04 12:20:00,149.27,149.31,149.05,149.13,8284.0,129.2831,129.3177,129.0925,129.1618,8284.0
2018-10-04 12:25:00,149.13,149.21,149.04,149.21,10404.0,129.1618,129.2311,129.0839,129.2311,10404.0
2018-10-04 12:30:00,149.2,149.42,149.15,149.41,9560.0,129.2224,129.413,129.1791,129.4043,9560.0
2018-10-04 12:35:00,149.45,149.54,149.43,149.5,7755.0,129.439,129.5169,129.4216,129.4823,7755.0
2018-10-04 12:40:00,149.49,149.49,149.36,149.36,4606.0,129.4736,129.4736,129.361,129.361,4606.0
2018-10-04 12:45:00,149.36,149.46,149.33,149.42,8180.0,129.361,129.4476,129.335,129.413,8180.0
2018-10-04 12:50:00,149.39,149.5,149.27,149.27,7157.0,129.387,129.4823,129.2831,129.2831,7157.0
2018-10-04 12:55:00,149.19,149.28,149.19,149.22,6330.0,129.2138,129.2917,129.2138,129.2398,6330.0
2018-10-04 13:00:00,149.23,149.23,149.05,149.15,8509.0,129.2484,129.2484,129.0925,129.1791,8509.0
2018-10-04 13:05:00,149.24,149.32,149.2,149.32,4900.0,129.2571,129.3264,129.2224,129.3264,4900.0
2018-10-04 13:10:00,149.35,149.37,149.19,149.21,4612.0,129.3523,129.3697,129.2138,129.2311,4612.0
2018-10-04 13:15:00,149.23,149.23,149.04,149.07,7919.0,129.2484,129.2484,129.0839,129.1098,7919.0
2018-10-04 13:20:00,149.05,149.2,149.01,149.2,8420.0,129.0925,129.2224,129.0579,129.2224,8420.0
2018-10-04 13:25:00,149.23,149.31,149.2,149.2,2902.0,129.2484,129.3177,129.2224,129.2224,2902.0
2018-10-04 13:30:00,149.17,149.18,149.01,149.08,10024.0,129.1965,129.2051,129.0579,129.1185,10024.0
2018-10-04 13:35:00,149.11,149.17,149.05,149.14,4173.0,129.1445,129.1965,129.0925,129.1705,4173.0
2018-10-04 13:40:00,149.16,149.22,149.14,149.18,7142.0,129.1878,129.2398,129.1705,129.2051,7142.0
2018-10-04 13:45:00,149.17,149.2,148.98,149.03,16314.0,129.1965,129.2224,129.0319,129.0752,16314.0
2018-10-04 13:50:00,149.02,149.18,148.98,149.06,8389.0,129.0665,129.2051,129.0319,129.1012,8389.0
2018-10-04 13:55:00,149.02,149.04,148.93,149.04,12913.0,129.0665,129.0839,128.9886,129.0839,12913.0
2018-10-04 14:00:00,149.01,149.18,148.98,149.15,7521.0,129.0579,129.2051,129.0319,129.1791,7521.0
2018-10-04 14:05:00,149.14,149.14,149.03,149.03,4082.0,129.1705,129.1705,129.0752,129.0752,4082.0
2018-10-04 14:10:00,149.03,149.22,148.95,149.2,6511.0,129.0752,129.2398,129.0059,129.2224,6511.0
2018-10-04 14:15:00,149.18,149.18,149.01,149.06,8653.0,129.2051,129.2051,129.0579,129.1012,8653.0
2018-10-04 14:20:00,149.09,149.12,148.93,149.08,16073.0,129.1272,129.1531,128.9886,129.1185,16073.0
2018-10-04 14:25:00,149.07,149.28,149.05,149.27,8543.0,129.1098,129.2917,129.0925,129.2831,8543.0
2018-10-04 14:30:00,149.26,149.49,149.19,149.43,10958.0,129.2744,129.4736,129.2138,129.4216,10958.0
2018-10-04 14:35:00,149.43,149.82,149.39,149.75,14846.0,129.4216,129.7594,129.387,129.6988,14846.0
2018-10-04 14:40:00,149.73,149.73,149.59,149.64,8302.0,129.6815,129.6815,129.5602,129.6035,8302.0
2018-10-04 14:45:00,149.67,149.78,149.61,149.65,5877.0,129.6295,129.7248,129.5775,129.6122,5877.0
2018-10-04 14:50:00,149.69,149.86,149.69,149.84,6038.0,129.6468,129.7941,129.6468,129.7767,6038.0
2018-10-04 14:55:00,149.87,150.02,149.8,149.94,10634.0,129.8027,129.9326,129.7421,129.8634,10634.0
2018-10-04 15:00:00,149.98,150.2,149.94,150.18,10656.0,129.898,130.0885,129.8634,130.0712,10656.0
2018-10-04 15:05:00,150.2,150.3,150.1,150.23,8963.0,130.0885,130.1751,130.0019,130.1145,8963.0
2018-10-04 15:10:00,150.27,150.27,150.12,150.12,5966.0,130.1492,130.1492,130.0192,130.0192,5966.0
2018-10-04 15:15:00,150.13,150.14,150.01,150.08,7190.0,130.0279,130.0366,129.924,129.9846,7190.0
2018-10-04 15:20:00,150.08,150.08,149.94,149.98,8242.0,129.9846,129.9846,129.8634,129.898,8242.0
2018-10-04 15:25:00,149.98,150.02,149.81,149.83,8179.0,129.898,129.9326,129.7508,129.7681,8179.0
2018-10-04 15:30:00,149.78,149.83,149.73,149.79,12394.0,129.7248,129.7681,129.6815,129.7334,12394.0
2018-10-04 15:35:00,149.76,149.84,149.72,149.83,9811.0,129.7075,129.7767,129.6728,129.7681,9811.0
2018-10-04 15:40:00,149.82,150.02,149.79,150.02,11890.0,129.7594,129.9326,129.7334,129.9326,11890.0
2018-10-04 15:45:00,149.99,150.41,149.99,150.34,20060.0,129.9067,130.2704,129.9067,130.2098,20060.0
2018-10-04 15:50:00,150.38,150.38,150.22,150.34,21130.0,130.2444,130.2444,130.1059,130.2098,21130.0
2018-10-04 15:55:00,150.33,150.34,150.16,150.2,48662.0,130.2011,130.2098,130.0539,130.0885,48662.0
2018-10-05 09:30:00,150.42,150.45,149.84,149.87,14706.0,130.2791,130.3051,129.7767,129.8027,14706.0
2018-10-05 09:35:00,149.9,150.45,149.86,150.43,7393.0,129.8287,130.3051,129.7941,130.2877,7393.0
2018-10-05 09:40:00,150.47,151.24,150.47,151.18,7468.0,130.3224,130.9893,130.3224,130.9373,7468.0
2018-10-05 09:45:00,151.17,151.32,150.95,151.02,4750.0,130.9287,131.0586,130.7381,130.7987,4750.0
2018-10-05 09:50:00,151.0,151.06,150.74,150.82,6962.0,130.7814,130.8334,130.5562,130.6255,6962.0
2018-10-05 09:55:00,150.93,150.93,150.66,150.74,5501.0,130.7208,130.7208,130.4869,130.5562,5501.0
2018-10-05 10:00:00,150.88,150.89,150.54,150.59,5276.0,130.6775,130.6861,130.383,130.4263,5276.0
2018-10-05 10:05:00,150.72,150.79,150.66,150.74,1786.0,130.5389,130.5995,130.4869,130.5562,1786.0
2018-10-05 10:10:00,150.75,150.75,150.5,150.59,4898.0,130.5649,130.5649,130.3484,130.4263,4898.0
2018-10-05 10:15:00,150.58,150.83,150.58,150.8,4262.0,130.4177,130.6342,130.4177,130.6082,4262.0
2018-10-05 10:20:00,150.8,151.15,150.77,151.15,6120.0,130.6082,130.9113,130.5822,130.9113,6120.0
2018-10-05 10:25:00,151.14,151.33,151.07,151.21,4990.0,130.9027,131.0672,130.842,130.9633,4990.0
2018-10-05 10:30:00,151.23,151.25,151.01,151.01,3842.0,130.9806,130.9979,130.7901,130.7901,3842.0
2018-10-05 10:35:00,151.03,151.14,151.01,151.04,3939.0,130.8074,130.9027,130.7901,130.8161,3939.0
2018-10-05 10:40:00,151.06,151.16,150.93,151.09,4500.0,130.8334,130.92,130.7208,130.8594,4500.0
2018-10-05 10:45:00,151.07,151.07,150.83,150.85,4550.0,130.842,130.842,130.6342,130.6515,4550.0
2018-10-05 10:50:00,150.81,150.91,150.68,150.87,5945.0,130.6169,130.7035,130.5043,130.6688,5945.0
2018-10-05 10:55:00,150.87,150.95,150.82,150.89,14673.0,130.6688,130.7381,130.6255,130.6861,14673.0
2018-10-05 11:00:00,150.95,151.16,150.87,151.11,9733.0,130.7381,130.92,130.6688,130.8767,9733.0
2018-10-05 11:05:00,151.13,151.19,150.89,150.89,7943.0,130.894,130.946,130.6861,130.6861,7943.0
2018-10-05 11:10:00,150.84,150.84,150.57,150.72,10518.0,130.6428,130.6428,130.409,130.5389,10518.0
2018-10-05 11:15:00,150.68,150.77,150.45,150.68,10092.0,130.5043,130.5822,130.3051,130.5043,10092.0
2018-10-05 11:20:00,150.65,150.65,150.39,150.52,5149.0,130.4783,130.4783,130.2531,130.3657,5149.0
2018-10-05 11:25:00,150.49,150.54,150.32,150.4,2602.0,130.3397,130.383,130.1925,130.2618,2602.0
2018-10-05 11:30:00,150.35,150.53,150.35,150.44,4611.0,130.2185,130.3744,130.2185,130.2964,4611.0
2018-10-05 11:35:00,150.44,150.44,150.26,150.34,6433.0,130.2964,130.2964,130.1405,130.2098,6433.0
2018-10-05 11:40:00,150.3,150.3,150.09,150.16,5419.0,130.1751,130.1751,129.9933,130.0539,5419.0
2018-10-05 11:45:00,150.2,150.2,149.91,150.01,11691.0,130.0885,130.0885,129.8374,129.924,11691.0
2018-10-05 11:50:00,150.08,150.13,149.95,150.04,9501.0,129.9846,130.0279,129.872,129.95,9501.0
2018-10-05 11:55:00,150.02,150.14,150.02,150.1,6430.0,129.9326,130.0366,129.9326,130.0019,6430.0
2018-10-05 12:00:00,150.02,150.18,150.0,150.17,5466.0,129.9326,130.0712,129.9153,130.0626,5466.0
2018-10-05 12:05:00,150.14,150.41,150.14,150.36,4068.0,130.0366,130.2704,130.0366,130.2271,4068.0
2018-10-05 12:10:00,150.36,150.37,150.08,150.13,4727.0,130.2271,130.2358,129.9846,130.0279,4727.0
2018-10-05 12:15:00,150.09,150.16,149.99,150.11,5482.0,129.9933,130.0539,129.9067,130.0106,5482.0
2018-10-05 12:20:00,150.16,150.39,150.16,150.38,2300.0,130.0539,130.2531,130.0539,130.2444,2300.0
2018-10-05 12:25:00,150.36,150.41,150.32,150.33,3120.0,130.2271,130.2704,130.1925,130.2011,3120.0
2018-10-05 12:30:00,150.3,150.3,150.0,150.04,5197.0,130.1751,130.1751,129.9153,129.95,5197.0
2018-10-05 12:35:00,150.05,150.08,149.94,150.0,6242.0,129.9586,129.9846,129.8634,129.9153,6242.0
2018-10-05 12:40:00,149.99,150.08,149.88,150.06,10701.0,129.9067,129.9846,129.8114,129.9673,10701.0
2018-10-05 12:45:00,150.08,150.3,150.06,150.28,6194.0,129.9846,130.1751,129.9673,130.1578,6194.0
2018-10-05 12:50:00,150.28,150.33,150.22,150.27,3300.0,130.1578,130.2011,130.1059,130.1492,3300.0
2018-10-05 12:55:00,150.25,150.33,150.21,150.24,3883.0,130.1318,130.2011,130.0972,130.1232,3883.0
2018-10-05 13:00:00,150.22,150.23,149.96,150.03,7679.0,130.1059,130.1145,129.8807,129.9413,7679.0
2018-10-05 13:05:00,150.0,150.17,149.95,150.0,9832.0,129.9153,130.0626,129.872,129.9153,9832.0
2018-10-05 13:10:00,150.0,150.18,149.98,150.18,6703.0,129.9153,130.0712,129.898,130.0712,6703.0
2018-10-05 13:15:00,150.18,150.38,150.18,150.22,6053.0,130.0712,130.2444,130.0712,130.1059,6053.0
2018-10-05 13:20:00,150.21,150.23,150.1,150.18,5133.0,130.0972,130.1145,130.0019,130.0712,5133.0
2018-10-05 13:25:00,150.16,150.24,150.03,150.22,5748.0,130.0539,130.1232,129.9413,130.1059,5748.0
2018-10-05 13:30:00,150.23,150.3,150.0,150.09,8666.0,130.1145,130.1751,129.9153,129.9933,8666.0
2018-10-05 13:35:00,150.05,150.14,149.9,150.14,6987.0,129.9586,130.0366,129.8287,130.0366,6987.0
2018-10-05 13:40:00,150.14,150.39,150.13,150.38,4856.0,130.0366,130.2531,130.0279,130.2444,4856.0
2018-10-05 13:45:00,150.35,150.43,150.32,150.41,3166.0,130.2185,130.2877,130.1925,130.2704,3166.0
2018-10-05 13:50:00,150.42,150.66,150.38,150.64,7391.0,130.2791,130.4869,130.2444,130.4696,7391.0
2018-10-05 13:55:00,150.65,150.69,150.55,150.56,6206.0,130.4783,130.5129,130.3917,130.4003,6206.0
2018-10-05 14:00:00,150.56,150.71,150.54,150.56,6965.0,130.4003,130.5302,130.383,130.4003,6965.0
2018-10-05 14:05:00,150.56,150.63,150.38,150.42,14631.0,130.4003,130.461,130.2444,130.2791,14631.0
2018-10-05 14:10:00,150.43,150.51,150.32,150.34,7017.0,130.2877,130.357,130.1925,130.2098,7017.0
2018-10-05 14:15:00,150.32,150.72,150.3,150.71,7700.0,130.1925,130.5389,130.1751,130.5302,7700.0
2018-10-05 14:20:00,150.69,150.97,150.68,150.96,9000.0,130.5129,130.7554,130.5043,130.7468,9000.0
2018-10-05 14:25:00,150.93,151.08,150.88,151.01,5322.0,130.7208,130.8507,130.6775,130.7901,5322.0
2018-10-05 14:30:00,151.02,151.2,151.01,151.07,7988.0,130.7987,130.9546,130.7901,130.842,7988.0
2018-10-05 14:35:00,151.04,151.08,150.91,151.0,3635.0,130.8161,130.8507,130.7035,130.7814,3635.0
2018-10-05 14:40:00,151.02,151.31,151.02,151.22,12849.0,130.7987,131.0499,130.7987,130.972,12849.0
2018-10-05 14:45:00,151.21,151.3,151.11,151.18,5385.0,130.9633,131.0412,130.8767,130.9373,5385.0
2018-10-05 14:50:00,151.18,151.18,151.0,151.02,11835.0,130.9373,130.9373,130.7814,130.7987,11835.0
2018-10-05 14:55:00,151.05,151.21,150.98,151.2,6276.0,130.8247,130.9633,130.7641,130.9546,6276.0
2018-10-05 15:00:00,151.2,151.31,151.14,151.3,5172.0,130.9546,131.0499,130.9027,131.0412,5172.0
2018-10-05 15:05:00,151.26,151.52,151.25,151.48,11614.0,131.0066,131.2318,130.9979,131.1971,11614.0
2018-10-05 15:10:00,151.48,151.48,151.26,151.39,10508.0,131.1971,131.1971,131.0066,131.1192,10508.0
2018-10-05 15:15:00,151.36,151.45,151.29,151.3,18058.0,131.0932,131.1712,131.0326,131.0412,18058.0
2018-10-05 15:20:00,151.31,151.48,151.21,151.4,8506.0,131.0499,131.1971,130.9633,131.1279,8506.0
2018-10-05 15:25:00,151.38,151.38,151.24,151.24,8800.0,131.1105,131.1105,130.9893,130.9893,8800.0
2018-10-05 15:30:00,151.26,151.3,151.09,151.12,15409.0,131.0066,131.0412,130.8594,130.8854,15409.0
2018-10-05 15:35:00,151.12,151.15,150.98,151.03,15952.0,130.8854,130.9113,130.7641,130.8074,15952.0
2018-10-05 15:40:00,151.03,151.28,150.99,151.26,23273.0,130.8074,131.0239,130.7728,131.0066,23273.0
2018-10-05 15:45:00,151.25,151.55,151.24,151.39,30728.0,130.9979,131.2578,130.9893,131.1192,30728.0
2018-10-05 15:50:00,151.36,151.36,151.13,151.18,36793.0,131.0932,131.0932,130.894,130.9373,36793.0
2018-10-05 15:55:00,151.18,151.28,150.91,150.99,84068.0,130.9373,131.0239,130.7035,130.7728,84068.0
2018-10-08 09:30:00,150.12,150.43,150.0,150.28,26093.0,130.0192,130.2877,129.9153,130.1578,26093.0
2018-10-08 09:35:00,150.22,150.63,149.45,150.44,60692.0,130.1059,130.461,129.439,130.2964,60692.0
2018-10-08 09:40:00,150.49,151.31,150.37,151.08,48508.0,130.3397,131.0499,130.2358,130.8507,48508.0
2018-10-08 09:45:00,151.07,151.12,150.56,150.66,4722.0,130.842,130.8854,130.4003,130.4869,4722.0
2018-10-08 09:50:00,150.68,151.13,150.68,151.01,13422.0,130.5043,130.894,130.5043,130.7901,13422.0
2018-10-08 09:55:00,150.91,151.0,150.86,151.0,3760.0,130.7035,130.7814,130.6602,130.7814,3760.0
2018-10-08 10:00:00,151.08,151.25,150.78,150.81,5681.0,130.8507,130.9979,130.5909,130.6169,5681.0
2018-10-08 10:05:00,150.75,150.83,150.65,150.78,9520.0,130.5649,130.6342,130.4783,130.5909,9520.0
2018-10-08 10:10:00,150.73,151.08,150.72,151.08,5419.0,130.5476,130.8507,130.5389,130.8507,5419.0
2018-10-08 10:15:00,151.01,151.07,150.9,150.92,3623.0,130.7901,130.842,130.6948,130.7121,3623.0
2018-10-08 10:20:00,150.88,151.07,150.87,151.07,3500.0,130.6775,130.842,130.6688,130.842,3500.0
2018-10-08 10:25:00,151.07,151.12,150.94,150.99,3631.0,130.842,130.8854,130.7295,130.7728,3631.0
2018-10-08 10:30:00,150.93,151.03,150.84,150.84,9039.0,130.7208,130.8074,130.6428,130.6428,9039.0
2018-10-08 10:35:00,150.84,150.84,150.65,150.78,5700.0,130.6428,130.6428,130.4783,130.5909,5700.0
2018-10-08 10:40:00,150.79,150.84,150.61,150.61,40600.0,130.5995,130.6428,130.4436,130.4436,40600.0
2018-10-08 10:45:00,150.58,150.58,150.39,150.52,4300.0,130.4177,130.4177,130.2531,130.3657,4300.0
2018-10-08 10:50:00,150.47,150.51,150.38,150.46,3629.0,130.3224,130.357,130.2444,130.3137,3629.0
2018-10-08 10:55:00,150.44,150.46,150.36,150.46,6096.0,130.2964,130.3137,130.2271,130.3137,6096.0
2018-10-08 11:00:00,150.45,150.5,150.18,150.18,29377.0,130.3051,130.3484,130.0712,130.0712,29377.0
2018-10-08 11:05:00,150.17,150.21,150.03,150.06,7200.0,130.0626,130.0972,129.9413,129.9673,7200.0
2018-10-08 11:10:00,150.05,150.14,149.96,149.96,36533.0,129.9586,130.0366,129.8807,129.8807,36533.0
2018-10-08 11:15:00,149.95,149.99,149.78,149.95,7514.0,129.872,129.9067,129.7248,129.872,7514.0
2018-10-08 11:20:00,149.97,149.97,149.67,149.7,25509.0,129.8893,129.8893,129.6295,129.6555,25509.0
2018-10-08 11:25:00,149.66,149.66,149.32,149.36,3300.0,129.6208,129.6208,129.3264,129.361,3300.0
2018-10-08 11:30:00,149.4,149.4,148.87,148.88,5964.0,129.3957,129.3957,128.9366,128.9453,5964.0
2018-10-08 11:35:00,148.89,148.97,148.43,148.52,12743.0,128.9539,129.0232,128.5555,128.6335,12743.0
2018-10-08 11:40:00,148.5,148.61,148.05,148.61,31250.0,128.6162,128.7114,128.2264,128.7114,31250.0
2018-10-08 11:45:00,148.56,148.78,148.43,148.78,5543.0,128.6681,128.8587,128.5555,128.8587,5543.0
2018-10-08 11:50:00,148.82,148.97,148.81,148.97,3739.0,128.8933,129.0232,128.8847,129.0232,3739.0
2018-10-08 11:55:00,148.86,149.07,148.79,149.07,14144.0,128.928,129.1098,128.8673,129.1098,14144.0
2018-10-08 12:00:00,149.02,149.02,148.73,148.97,6807.0,129.0665,129.0665,128.8154,129.0232,6807.0
2018-10-08 12:05:00,148.96,148.97,148.79,148.8,6300.0,129.0146,129.0232,128.8673,128.876,6300.0
2018-10-08 12:10:00,148.8,148.81,148.62,148.73,7559.0,128.876,128.8847,128.7201,128.8154,7559.0
2018-10-08 12:15:00,148.74,148.79,148.5,148.55,11509.0,128.824,128.8673,128.6162,128.6595,11509.0
2018-10-08 12:20:00,148.51,148.84,148.43,148.81,14830.0,128.6248,128.9106,128.5555,128.8847,14830.0
2018-10-08 12:25:00,148.81,148.96,148.76,148.83,38135.0,128.8847,129.0146,128.8413,128.902,38135.0
2018-10-08 12:30:00,148.82,148.82,148.66,148.71,7177.0,128.8933,128.8933,128.7547,128.798,7177.0
2018-10-08 12:35:00,148.72,148.98,148.69,148.9,7352.0,128.8067,129.0319,128.7807,128.9626,7352.0
2018-10-08 12:40:00,148.88,148.97,148.85,148.92,5563.0,128.9453,129.0232,128.9193,128.9799,5563.0
2018-10-08 12:45:00,148.94,148.95,148.72,148.82,9653.0,128.9972,129.0059,128.8067,128.8933,9653.0
2018-10-08 12:50:00,148.82,148.87,148.58,148.63,13693.0,128.8933,128.9366,128.6855,128.7288,13693.0
2018-10-08 12:55:00,148.63,148.68,148.32,148.33,9547.0,128.7288,128.7721,128.4603,128.4689,9547.0
2018-10-08 13:00:00,148.34,148.77,148.34,148.77,6487.0,128.4776,128.85,128.4776,128.85,6487.0
2018-10-08 13:05:00,148.78,148.82,148.64,148.78,14995.0,128.8587,128.8933,128.7374,128.8587,14995.0
2018-10-08 13:10:00,148.77,148.83,148.72,148.76,29111.0,128.85,128.902,128.8067,128.8413,29111.0
2018-10-08 13:15:00,148.76,148.76,148.59,148.63,7644.0,128.8413,128.8413,128.6941,128.7288,7644.0
2018-10-08 13:20:00,148.65,148.7,148.58,148.61,6778.0,128.7461,128.7894,128.6855,128.7114,6778.0
2018-10-08 13:25:00,148.69,148.79,148.69,148.7,5436.0,128.7807,128.8673,128.7807,128.7894,5436.0
2018-10-08 13:30:00,148.71,148.96,148.71,148.9,10234.0,128.798,129.0146,128.798,128.9626,10234.0
2018-10-08 13:35:00,148.97,149.15,148.97,149.15,6376.0,129.0232,129.1791,129.0232,129.1791,6376.0
2018-10-08 13:40:00,149.17,149.41,149.17,149.29,11978.0,129.1965,129.4043,129.1965,129.3004,11978.0
2018-10-08 13:45:00,149.31,149.36,149.23,149.31,6871.0,129.3177,129.361,129.2484,129.3177,6871.0
2018-10-08 13:50:00,149.3,149.48,149.3,149.48,3414.0,129.309,129.4649,129.309,129.4649,3414.0
2018-10-08 13:55:00,149.5,149.52,149.29,149.34,5898.0,129.4823,129.4996,129.3004,129.3437,5898.0
2018-10-08 14:00:00,149.31,149.55,149.2,149.41,7727.0,129.3177,129.5256,129.2224,129.4043,7727.0
2018-10-08 14:05:00,149.39,149.48,149.24,149.42,5821.0,129.387,129.4649,129.2571,129.413,5821.0
2018-10-08 14:10:00,149.42,149.42,149.21,149.25,3640.0,129.413,129.413,129.2311,129.2657,3640.0
2018-10-08 14:15:00,149.21,149.28,149.1,149.1,4162.0,129.2311,129.2917,129.1358,129.1358,4162.0
2018-10-08 14:20:00,149.12,149.33,149.12,149.2,7101.0,129.1531,129.335,129.1531,129.2224,7101.0
2018-10-08 14:25:00,149.24,149.29,149.18,149.22,4376.0,129.2571,129.3004,129.2051,129.2398,4376.0
2018-10-08 14:30:00,149.24,149.48,149.24,149.44,5555.0,129.2571,129.4649,129.2571,129.4303,5555.0
2018-10-08 14:35:00,149.43,149.6,149.4,149.6,11869.0,129.4216,129.5689,129.3957,129.5689,11869.0
2018-10-08 14:40:00,149.59,149.59,149.45,149.48,7832.0,129.5602,129.5602,129.439,129.4649,7832.0
2018-10-08 14:45:00,149.48,149.68,149.45,149.59,13862.0,129.4649,129.6382,129.439,129.5602,13862.0
2018-10-08 14:50:00,149.6,149.63,149.39,149.39,12477.0,129.5689,129.5949,129.387,129.387,12477.0
2018-10-08 14:55:00,149.39,149.47,149.25,149.25,8171.0,129.387,129.4563,129.2657,129.2657,8171.0
2018-10-08 15:00:00,149.26,149.54,149.23,149.48,9470.0,129.2744,129.5169,129.2484,129.4649,9470.0
2018-10-08 15:05:00,149.48,149.52,149.33,149.42,8212.0,129.4649,129.4996,129.335,129.413,8212.0
2018-10-08 15:10:00,149.42,149.53,149.38,149.46,8750.0,129.413,129.5082,129.3783,129.4476,8750.0
2018-10-08 15:15:00,149.46,149.62,149.46,149.53,13309.0,129.4476,129.5862,129.4476,129.5082,13309.0
2018-10-08 15:20:00,149.53,149.56,149.38,149.38,9308.0,129.5082,129.5342,129.3783,129.3783,9308.0
2018-10-08 15:25:00,149.39,149.45,149.36,149.36,12712.0,129.387,129.439,129.361,129.361,12712.0
2018-10-08 15:30:00,149.37,149.53,149.37,149.44,16487.0,129.3697,129.5082,129.3697,129.4303,16487.0
2018-10-08 15:35:00,149.44,149.56,149.44,149.55,19687.0,129.4303,129.5342,129.4303,129.5256,19687.0
2018-10-08 15:40:00,149.55,149.64,149.53,149.56,16163.0,129.5256,129.6035,129.5082,129.5342,16163.0
2018-10-08 15:45:00,149.56,149.67,149.51,149.53,28482.0,129.5342,129.6295,129.4909,129.5082,28482.0
2018-10-08 15:50:00,149.54,149.57,149.31,149.33,44801.0,129.5169,129.5429,129.3177,129.335,44801.0
2018-10-08 15:55:00,149.33,149.41,149.26,149.3,85935.0,129.335,129.4043,129.2744,129.309,85935.0
2018-10-09 09:30:00,149.5,150.0,149.46,149.93,23607.0,129.4823,129.9153,129.4476,129.8547,23607.0
2018-10-09 09:35:00,150.18,150.92,150.02,150.91,9777.0,130.0712,130.7121,129.9326,130.7035,9777.0
2018-10-09 09:40:00,150.79,151.02,150.51,151.02,10064.0,130.5995,130.7987,130.357,130.7987,10064.0
2018-10-09 09:45:00,150.93,150.93,150.51,150.88,10588.0,130.7208,130.7208,130.357,130.6775,10588.0
2018-10-09 09:50:00,150.84,151.2,150.84,151.07,7197.0,130.6428,130.9546,130.6428,130.842,7197.0
2018-10-09 09:55:00,151.08,151.21,150.9,151.05,7603.0,130.8507,130.9633,130.6948,130.8247,7603.0
2018-10-09 10:00:00,151.11,151.34,151.11,151.3,11210.0,130.8767,131.0759,130.8767,131.0412,11210.0
2018-10-09 10:05:00,151.38,151.49,151.24,151.49,7605.0,131.1105,131.2058,130.9893,131.2058,7605.0
2018-10-09 10:10:00,151.55,151.56,151.16,151.56,10987.0,131.2578,131.2664,130.92,131.2664,10987.0
2018-10-09 10:15:00,151.58,151.74,151.52,151.74,9315.0,131.2838,131.4223,131.2318,131.4223,9315.0
2018-10-09 10:20:00,151.74,151.98,151.74,151.94,6948.0,131.4223,131.6302,131.4223,131.5956,6948.0
2018-10-09 10:25:00,151.92,152.0,151.7,151.98,9753.0,131.5782,131.6475,131.3877,131.6302,9753.0
2018-10-09 10:30:00,152.08,152.22,151.95,152.06,14144.0,131.7168,131.8381,131.6042,131.6995,14144.0
2018-10-09 10:35:00,152.12,152.36,152.02,152.03,20088.0,131.7515,131.9593,131.6648,131.6735,20088.0
2018-10-09 10:40:00,152.03,152.16,151.97,152.0,7086.0,131.6735,131.7861,131.6215,131.6475,7086.0
2018-10-09 10:45:00,151.97,152.14,151.94,152.06,5621.0,131.6215,131.7688,131.5956,131.6995,5621.0
2018-10-09 10:50:00,152.07,152.07,151.77,151.92,7199.0,131.7081,131.7081,131.4483,131.5782,7199.0
2018-10-09 10:55:00,151.93,151.96,151.75,151.86,7256.0,131.5869,131.6129,131.431,131.5263,7256.0
2018-10-09 11:00:00,151.87,151.96,151.63,151.66,8509.0,131.5349,131.6129,131.3271,131.353,8509.0
2018-10-09 11:05:00,151.67,151.69,151.42,151.42,6388.0,131.3617,131.379,131.1452,131.1452,6388.0
2018-10-09 11:10:00,151.44,151.62,151.34,151.58,4395.0,131.1625,131.3184,131.0759,131.2838,4395.0
2018-10-09 11:15:00,151.56,151.56,151.25,151.3,5017.0,131.2664,131.2664,130.9979,131.0412,5017.0
2018-10-09 11:20:00,151.38,151.6,151.36,151.58,5031.0,131.1105,131.3011,131.0932,131.2838,5031.0
2018-10-09 11:25:00,151.61,151.9,151.61,151.79,9124.0,131.3097,131.5609,131.3097,131.4656,9124.0
2018-10-09 11:30:00,151.76,151.83,151.68,151.71,6646.0,131.4397,131.5003,131.3704,131.3964,6646.0
2018-10-09 11:35:00,151.68,151.9,151.67,151.85,8862.0,131.3704,131.5609,131.3617,131.5176,8862.0
2018-10-09 11:40:00,151.82,151.9,151.7,151.74,5976.0,131.4916,131.5609,131.3877,131.4223,5976.0
2018-10-09 11:45:00,151.69,151.75,151.54,151.56,45042.0,131.379,131.431,131.2491,131.2664,45042.0
2018-10-09 11:50:00,151.55,151.8,151.44,151.44,7734.0,131.2578,131.4743,131.1625,131.1625,7734.0
2018-10-09 11:55:00,151.5,151.6,151.33,151.49,10388.0,131.2145,131.3011,131.0672,131.2058,10388.0
2018-10-09 12:00:00,151.45,151.59,151.33,151.33,8368.0,131.1712,131.2924,131.0672,131.0672,8368.0
2018-10-09 12:05:00,151.35,151.37,151.2,151.29,9803.0,131.0846,131.1019,130.9546,131.0326,9803.0
2018-10-09 12:10:00,151.27,151.31,150.89,150.89,11450.0,131.0153,131.0499,130.6861,130.6861,11450.0
2018-10-09 12:15:00,150.91,150.94,150.54,150.62,9102.0,130.7035,130.7295,130.383,130.4523,9102.0
2018-10-09 12:20:00,150.61,150.71,150.42,150.42,6934.0,130.4436,130.5302,130.2791,130.2791,6934.0
2018-10-09 12:25:00,150.39,150.44,150.1,150.11,10200.0,130.2531,130.2964,130.0019,130.0106,10200.0
2018-10-09 12:30:00,150.08,150.28,150.0,150.22,6877.0,129.9846,130.1578,129.9153,130.1059,6877.0
2018-10-09 12:35:00,150.22,150.27,150.03,150.14,6264.0,130.1059,130.1492,129.9413,130.0366,6264.0
2018-10-09 12:40:00,150.13,150.14,149.74,149.81,6244.0,130.0279,130.0366,129.6901,129.7508,6244.0
2018-10-09 12:45:00,149.7,149.94,149.54,149.64,9953.0,129.6555,129.8634,129.5169,129.6035,9953.0
2018-10-09 12:50:00,149.63,149.69,149.44,149.69,8660.0,129.5949,129.6468,129.4303,129.6468,8660.0
2018-10-09 12:55:00,149.57,149.62,149.44,149.5,5500.0,129.5429,129.5862,129.4303,129.4823,5500.0
2018-10-09 13:00:00,149.36,149.42,149.22,149.38,6693.0,129.361,129.413,129.2398,129.3783,6693.0
2018-10-09 13:05:00,149.32,149.43,149.28,149.37,4801.0,129.3264,129.4216,129.2917,129.3697,4801.0
2018-10-09 13:10:00,149.27,149.86,149.27,149.86,8540.0,129.2831,129.7941,129.2831,129.7941,8540.0
2018-10-09 13:15:00,149.87,149.99,149.85,149.88,4525.0,129.8027,129.9067,129.7854,129.8114,4525.0
2018-10-09 13:20:00,149.9,150.09,149.84,150.02,8431.0,129.8287,129.9933,129.7767,129.9326,8431.0
2018-10-09 13:25:00,149.97,149.97,149.81,149.83,5100.0,129.8893,129.8893,129.7508,129.7681,5100.0
2018-10-09 13:30:00,149.84,149.84,149.56,149.58,6677.0,129.7767,129.7767,129.5342,129.5516,6677.0
2018-10-09 13:35:00,149.58,149.62,149.41,149.47,8355.0,129.5516,129.5862,129.4043,129.4563,8355.0
2018-10-09 13:40:00,149.47,149.65,149.27,149.27,7600.0,129.4563,129.6122,129.2831,129.2831,7600.0
2018-10-09 13:45:00,149.32,149.5,149.23,149.49,6275.0,129.3264,129.4823,129.2484,129.4736,6275.0
2018-10-09 13:50:00,149.49,149.6,149.41,149.51,7939.0,129.4736,129.5689,129.4043,129.4909,7939.0
2018-10-09 13:55:00,149.61,149.79,149.6,149.74,5682.0,129.5775,129.7334,129.5689,129.6901,5682.0
2018-10-09 14:00:00,149.73,149.74,149.55,149.59,5377.0,129.6815,129.6901,129.5256,129.5602,5377.0
2018-10-09 14:05:00,149.59,149.74,149.47,149.74,8637.0,129.5602,129.6901,129.4563,129.6901,8637.0
2018-10-09 14:10:00,149.75,149.8,149.59,149.8,7542.0,129.6988,129.7421,129.5602,129.7421,7542.0
2018-10-09 14:15:00,149.81,149.88,149.64,149.7,5924.0,129.7508,129.8114,129.6035,129.6555,5924.0
2018-10-09 14:20:00,149.68,149.79,149.62,149.78,5700.0,129.6382,129.7334,129.5862,129.7248,5700.0
2018-10-09 14:25:00,149.75,149.79,149.68,149.74,6538.0,129.6988,129.7334,129.6382,129.6901,6538.0
2018-10-09 14:30:00,149.74,149.81,149.52,149.52,7350.0,129.6901,129.7508,129.4996,129.4996,7350.0
2018-10-09 14:35:00,149.49,149.67,149.4,149.65,8477.0,129.4736,129.6295,129.3957,129.6122,8477.0
2018-10-09 14:40:00,149.63,149.88,149.61,149.85,14820.0,129.5949,129.8114,129.5775,129.7854,14820.0
2018-10-09 14:45:00,149.87,149.87,149.65,149.78,10126.0,129.8027,129.8027,129.6122,129.7248,10126.0
2018-10-09 14:50:00,149.74,150.22,149.74,150.04,9839.0,129.6901,130.1059,129.6901,129.95,9839.0
2018-10-09 14:55:00,150.04,150.3,150.04,150.24,6775.0,129.95,130.1751,129.95,130.1232,6775.0
2018-10-09 15:00:00,150.22,150.22,150.06,150.11,6282.0,130.1059,130.1059,129.9673,130.0106,6282.0
2018-10-09 15:05:00,150.13,150.18,150.06,150.16,7969.0,130.0279,130.0712,129.9673,130.0539,7969.0
2018-10-09 15:10:00,150.13,150.28,150.08,150.19,8603.0,130.0279,130.1578,129.9846,130.0799,8603.0
2018-10-09 15:15:00,150.19,150.38,150.15,150.25,28675.0,130.0799,130.2444,130.0452,130.1318,28675.0
2018-10-09 15:20:00,150.26,150.27,149.9,149.9,11064.0,130.1405,130.1492,129.8287,129.8287,11064.0
2018-10-09 15:25:00,149.86,149.98,149.84,149.88,10630.0,129.7941,129.898,129.7767,129.8114,10630.0
2018-10-09 15:30:00,149.88,150.05,149.85,150.03,12012.0,129.8114,129.9586,129.7854,129.9413,12012.0
2018-10-09 15:35:00,150.01,150.18,149.98,150.18,15490.0,129.924,130.0712,129.898,130.0712,15490.0
2018-10-09 15:40:00,150.17,150.17,149.99,150.07,21420.0,130.0626,130.0626,129.9067,129.9759,21420.0
2018-10-09 15:45:00,150.07,150.46,150.07,150.35,28217.0,129.9759,130.3137,129.9759,130.2185,28217.0
2018-10-09 15:50:00,150.35,150.35,150.04,150.19,37858.0,130.2185,130.2185,129.95,130.0799,37858.0
2018-10-09 15:55:00,150.19,150.19,149.97,150.15,71212.0,130.0799,130.0799,129.8893,130.0452,71212.0
2018-10-10 09:30:00,150.26,150.46,149.76,149.9,21155.0,130.1405,130.3137,129.7075,129.8287,21155.0
2018-10-10 09:35:00,149.84,150.12,149.44,149.48,5122.0,129.7767,130.0192,129.4303,129.4649,5122.0
2018-10-10 09:40:00,149.56,149.82,149.54,149.56,6513.0,129.5342,129.7594,129.5169,129.5342,6513.0
2018-10-10 09:45:00,149.53,149.71,149.33,149.33,7726.0,129.5082,129.6641,129.335,129.335,7726.0
2018-10-10 09:50:00,149.28,149.33,148.83,148.9,11552.0,129.2917,129.335,128.902,128.9626,11552.0
2018-10-10 09:55:00,148.89,148.93,148.32,148.49,13306.0,128.9539,128.9886,128.4603,128.6075,13306.0
2018-10-10 10:00:00,148.48,148.73,147.68,147.86,10562.0,128.5988,128.8154,127.906,128.0619,10562.0
2018-10-10 10:05:00,147.87,148.05,147.67,147.8,27221.0,128.0705,128.2264,127.8973,128.0099,27221.0
2018-10-10 10:10:00,147.74,147.84,147.58,147.63,18542.0,127.9579,128.0445,127.8193,127.8627,18542.0
2018-10-10 10:15:00,147.58,147.86,147.58,147.79,56203.0,127.8193,128.0619,127.8193,128.0012,56203.0
2018-10-10 10:20:00,147.81,148.26,147.81,148.19,59703.0,128.0186,128.4083,128.0186,128.3477,59703.0
2018-10-10 10:25:00,148.19,148.25,147.83,147.91,4459.0,128.3477,128.3996,128.0359,128.1052,4459.0
2018-10-10 10:30:00,147.94,148.27,147.87,147.98,43878.0,128.1311,128.417,128.0705,128.1658,43878.0
2018-10-10 10:35:00,148.04,148.47,148.02,148.21,9571.0,128.2178,128.5902,128.2004,128.365,9571.0
2018-10-10 10:40:00,148.24,148.48,148.14,148.37,4489.0,128.391,128.5988,128.3044,128.5036,4489.0
2018-10-10 10:45:00,148.24,148.42,148.0,148.1,13812.0,128.391,128.5469,128.1831,128.2697,13812.0
2018-10-10 10:50:00,148.1,148.3,148.1,148.16,5698.0,128.2697,128.4429,128.2697,128.3217,5698.0
2018-10-10 10:55:00,148.03,148.17,147.89,148.0,7798.0,128.2091,128.3303,128.0878,128.1831,7798.0
2018-10-10 11:00:00,148.01,148.04,147.73,147.77,5672.0,128.1918,128.2178,127.9493,127.9839,5672.0
2018-10-10 11:05:00,147.75,147.75,147.49,147.54,4213.0,127.9666,127.9666,127.7414,127.7847,4213.0
2018-10-10 11:10:00,147.51,147.71,147.37,147.47,12264.0,127.7587,127.9319,127.6375,127.7241,12264.0
2018-10-10 11:15:00,147.5,147.65,147.4,147.55,7915.0,127.7501,127.88,127.6635,127.7934,7915.0
2018-10-10 11:20:00,147.52,147.58,147.23,147.36,8013.0,127.7674,127.8193,127.5162,127.6288,8013.0
2018-10-10 11:25:00,147.36,147.58,147.21,147.37,15155.0,127.6288,127.8193,127.4989,127.6375,15155.0
2018-10-10 11:30:00,147.28,147.29,146.88,146.88,16417.0,127.5595,127.5682,127.2131,127.2131,16417.0
2018-10-10 11:35:00,146.91,146.99,146.61,146.73,12677.0,127.2391,127.3083,126.9792,127.0832,12677.0
2018-10-10 11:40:00,146.72,146.89,146.4,146.45,17220.0,127.0745,127.2217,126.7973,126.8407,17220.0
2018-10-10 11:45:00,146.44,146.48,145.97,146.18,23876.0,126.832,126.8666,126.4249,126.6068,23876.0
2018-10-10 11:50:00,146.1,146.27,146.03,146.11,9445.0,126.5375,126.6848,126.4769,126.5462,9445.0
2018-10-10 11:55:00,146.1,146.1,145.72,145.72,8504.0,126.5375,126.5375,126.2084,126.2084,8504.0
2018-10-10 12:00:00,145.79,145.82,145.45,145.47,13418.0,126.269,126.295,125.9746,125.9919,13418.0
2018-10-10 12:05:00,145.49,145.62,145.37,145.53,14542.0,126.0092,126.1218,125.9053,126.0438,14542.0
2018-10-10 12:10:00,145.6,145.7,145.45,145.63,16633.0,126.1045,126.1911,125.9746,126.1305,16633.0
2018-10-10 12:15:00,145.63,145.86,145.59,145.84,23606.0,126.1305,126.3297,126.0958,126.3123,23606.0
2018-10-10 12:20:00,145.89,145.91,145.57,145.58,10057.0,126.3556,126.373,126.0785,126.0871,10057.0
2018-10-10 12:25:00,145.56,145.65,145.28,145.33,14369.0,126.0698,126.1478,125.8273,125.8706,14369.0
2018-10-10 12:30:00,145.34,145.39,145.17,145.22,17113.0,125.8793,125.9226,125.732,125.7753,17113.0
2018-10-10 12:35:00,145.24,145.32,145.04,145.1,14155.0,125.7927,125.862,125.6194,125.6714,14155.0
2018-10-10 12:40:00,145.1,145.2,145.03,145.06,17492.0,125.6714,125.758,125.6108,125.6368,17492.0
2018-10-10 12:45:00,145.06,145.31,145.05,145.31,12584.0,125.6368,125.8533,125.6281,125.8533,12584.0
2018-10-10 12:50:00,145.3,145.5,145.28,145.37,49899.0,125.8446,126.0179,125.8273,125.9053,49899.0
2018-10-10 12:55:00,145.35,145.45,145.04,145.04,18277.0,125.8879,125.9746,125.6194,125.6194,18277.0
2018-10-10 13:00:00,145.02,145.05,144.62,144.62,17622.0,125.6021,125.6281,125.2557,125.2557,17622.0
2018-10-10 13:05:00,144.67,144.92,144.6,144.75,11108.0,125.299,125.5155,125.2384,125.3683,11108.0
2018-10-10 13:10:00,144.83,145.33,144.75,145.27,13235.0,125.4376,125.8706,125.3683,125.8187,13235.0
2018-10-10 13:15:00,145.19,145.56,145.17,145.55,13846.0,125.7494,126.0698,125.732,126.0612,13846.0
2018-10-10 13:20:00,145.55,145.7,145.43,145.65,9110.0,126.0612,126.1911,125.9572,126.1478,9110.0
2018-10-10 13:25:00,145.71,145.81,145.61,145.62,12677.0,126.1997,126.2863,126.1131,126.1218,12677.0
2018-10-10 13:30:00,145.65,145.79,145.51,145.76,9150.0,126.1478,126.269,126.0265,126.243,9150.0
2018-10-10 13:35:00,145.82,145.9,145.68,145.81,13523.0,126.295,126.3643,126.1738,126.2863,13523.0
2018-10-10 13:40:00,145.87,145.87,145.52,145.6,21717.0,126.3383,126.3383,126.0352,126.1045,21717.0
2018-10-10 13:45:00,145.64,145.92,145.61,145.9,11173.0,126.1391,126.3816,126.1131,126.3643,11173.0
2018-10-10 13:50:00,145.89,145.9,145.75,145.78,12886.0,126.3556,126.3643,126.2344,126.2604,12886.0
2018-10-10 13:55:00,145.81,145.81,145.42,145.51,9930.0,126.2863,126.2863,125.9486,126.0265,9930.0
2018-10-10 14:00:00,145.5,145.53,145.29,145.34,9741.0,126.0179,126.0438,125.836,125.8793,9741.0
2018-10-10 14:05:00,145.3,145.3,144.81,144.89,14222.0,125.8446,125.8446,125.4202,125.4895,14222.0
2018-10-10 14:10:00,144.87,145.15,144.78,144.93,12514.0,125.4722,125.7147,125.3943,125.5242,12514.0
2018-10-10 14:15:00,144.95,145.38,144.91,145.2,7850.0,125.5415,125.9139,125.5069,125.758,7850.0
2018-10-10 14:20:00,145.25,145.31,145.04,145.25,8287.0,125.8013,125.8533,125.6194,125.8013,8287.0
2018-10-10 14:25:00,145.23,145.28,144.99,145.05,7205.0,125.784,125.8273,125.5761,125.6281,7205.0
2018-10-10 14:30:00,145.12,145.21,144.93,144.96,9650.0,125.6887,125.7667,125.5242,125.5502,9650.0
2018-10-10 14:35:00,144.97,145.0,144.59,144.72,10822.0,125.5588,125.5848,125.2297,125.3423,10822.0
2018-10-10 14:40:00,144.69,144.74,144.32,144.32,17828.0,125.3163,125.3596,124.9959,124.9959,17828.0
2018-10-10 14:45:00,144.35,144.66,144.23,144.51,12062.0,125.0218,125.2903,124.9179,125.1604,12062.0
2018-10-10 14:50:00,144.52,144.61,144.35,144.43,22340.0,125.1691,125.247,125.0218,125.0911,22340.0
2018-10-10 14:55:00,144.4,144.65,144.29,144.52,12903.0,125.0651,125.2817,124.9699,125.1691,12903.0
2018-10-10 15:00:00,144.49,144.49,144.33,144.33,9540.0,125.1431,125.1431,125.0045,125.0045,9540.0
2018-10-10 15:05:00,144.36,144.44,143.95,144.07,20672.0,125.0305,125.0998,124.6754,124.7793,20672.0
2018-10-10 15:10:00,144.08,144.11,143.77,143.88,23561.0,124.788,124.814,124.5195,124.6148,23561.0
2018-10-10 15:15:00,143.9,143.92,143.47,143.51,27742.0,124.6321,124.6494,124.2597,124.2943,27742.0
2018-10-10 15:20:00,143.57,143.96,143.57,143.91,40263.0,124.3463,124.6841,124.3463,124.6408,40263.0
2018-10-10 15:25:00,143.88,143.89,143.7,143.75,36160.0,124.6148,124.6234,124.4589,124.5022,36160.0
2018-10-10 15:30:00,143.75,143.75,143.36,143.36,38218.0,124.5022,124.5022,124.1644,124.1644,38218.0
2018-10-10 15:35:00,143.32,143.32,142.9,142.9,51941.0,124.1298,124.1298,123.766,123.766,51941.0
2018-10-10 15:40:00,142.86,142.88,142.59,142.82,60658.0,123.7313,123.7487,123.4975,123.6967,60658.0
2018-10-10 15:45:00,142.84,143.28,142.53,143.17,64587.0,123.714,124.0951,123.4455,123.9998,64587.0
2018-10-10 15:50:00,143.12,143.12,142.15,142.15,123878.0,123.9565,123.9565,123.1164,123.1164,123878.0
2018-10-10 15:55:00,142.14,142.14,141.57,141.79,165240.0,123.1078,123.1078,122.6141,122.8046,165240.0
2018-10-11 09:30:00,141.81,143.02,141.58,141.69,35897.0,122.8219,123.8699,122.6227,122.718,35897.0
2018-10-11 09:35:00,141.57,142.36,141.47,142.28,29076.0,122.6141,123.2983,122.5275,123.229,29076.0
2018-10-11 09:40:00,142.27,142.29,141.78,141.81,33506.0,123.2203,123.2377,122.796,122.8219,33506.0
2018-10-11 09:45:00,141.75,142.1,141.52,142.01,48877.0,122.77,123.0731,122.5708,122.9952,48877.0
2018-10-11 09:50:00,141.96,142.03,141.7,141.8,24817.0,122.9519,123.0125,122.7267,122.8133,24817.0
2018-10-11 09:55:00,141.8,142.21,141.7,142.08,24188.0,122.8133,123.1684,122.7267,123.0558,24188.0
2018-10-11 10:00:00,142.14,142.35,141.68,141.7,26326.0,123.1078,123.2896,122.7093,122.7267,26326.0
2018-10-11 10:05:00,141.7,141.9,141.22,141.89,22470.0,122.7267,122.8999,122.3109,122.8912,22470.0
2018-10-11 10:10:00,141.9,141.91,141.26,141.29,10423.0,122.8999,122.9086,122.3456,122.3716,10423.0
2018-10-11 10:15:00,141.19,141.35,140.83,141.09,12510.0,122.285,122.4235,121.9732,122.1983,12510.0
2018-10-11 10:20:00,141.12,141.22,140.49,140.58,52605.0,122.2243,122.3109,121.6787,121.7566,52605.0
2018-10-11 10:25:00,140.57,140.7,140.4,140.5,55687.0,121.748,121.8606,121.6007,121.6873,55687.0
2018-10-11 10:30:00,140.47,140.99,140.41,140.54,80685.0,121.6614,122.1117,121.6094,121.722,80685.0
2018-10-11 10:35:00,140.52,140.68,140.29,140.49,63605.0,121.7047,121.8432,121.5055,121.6787,63605.0
2018-10-11 10:40:00,140.45,140.65,140.28,140.48,23102.0,121.644,121.8173,121.4968,121.67,23102.0
2018-10-11 10:45:00,140.59,140.63,140.15,140.22,12747.0,121.7653,121.7999,121.3842,121.4448,12747.0
2018-10-11 10:50:00,140.14,140.44,139.83,140.13,29094.0,121.3755,121.6354,121.1071,121.3669,29094.0
2018-10-11 10:55:00,140.24,140.4,139.86,139.98,51943.0,121.4622,121.6007,121.133,121.237,51943.0
2018-10-11 11:00:00,139.99,140.01,138.86,139.1,34982.0,121.2456,121.263,120.2669,120.4748,34982.0
2018-10-11 11:05:00,139.15,139.75,139.15,139.52,27597.0,120.5181,121.0378,120.5181,120.8386,27597.0
2018-10-11 11:10:00,139.53,139.56,138.94,139.14,53522.0,120.8472,120.8732,120.3362,120.5094,53522.0
2018-10-11 11:15:00,139.18,139.63,139.08,139.34,35189.0,120.5441,120.9338,120.4575,120.6827,35189.0
2018-10-11 11:20:00,139.38,139.89,139.34,139.75,27999.0,120.7173,121.159,120.6827,121.0378,27999.0
2018-10-11 11:25:00,139.76,139.82,139.43,139.55,23320.0,121.0464,121.0984,120.7606,120.8645,23320.0
2018-10-11 11:30:00,139.56,139.6,139.26,139.51,13003.0,120.8732,120.9079,120.6134,120.8299,13003.0
2018-10-11 11:35:00,139.5,139.51,139.13,139.37,15421.0,120.8212,120.8299,120.5008,120.7087,15421.0
2018-10-11 11:40:00,139.44,139.78,139.26,139.51,22656.0,120.7693,121.0638,120.6134,120.8299,22656.0
2018-10-11 11:45:00,139.59,139.96,139.35,139.91,17072.0,120.8992,121.2197,120.6913,121.1763,17072.0
2018-10-11 11:50:00,139.94,140.57,139.87,140.38,14530.0,121.2023,121.748,121.1417,121.5834,14530.0
2018-10-11 11:55:00,140.43,140.54,139.95,139.98,7486.0,121.6267,121.722,121.211,121.237,7486.0
2018-10-11 12:00:00,139.97,140.18,139.8,139.87,10894.0,121.2283,121.4102,121.0811,121.1417,10894.0
2018-10-11 12:05:00,139.89,140.03,139.75,139.81,10132.0,121.159,121.2803,121.0378,121.0897,10132.0
2018-10-11 12:10:00,139.88,140.08,139.75,140.03,13249.0,121.1504,121.3236,121.0378,121.2803,13249.0
2018-10-11 12:15:00,139.98,140.28,139.98,140.19,13415.0,121.237,121.4968,121.237,121.4189,13415.0
2018-10-11 12:20:00,140.33,140.75,140.33,140.68,14337.0,121.5401,121.9039,121.5401,121.8432,14337.0
2018-10-11 12:25:00,140.67,140.67,140.14,140.16,17086.0,121.8346,121.8346,121.3755,121.3929,17086.0
2018-10-11 12:30:00,140.13,140.26,140.04,140.13,15669.0,121.3669,121.4795,121.2889,121.3669,15669.0
2018-10-11 12:35:00,140.21,140.3,140.02,140.04,8623.0,121.4362,121.5141,121.2716,121.2889,8623.0
2018-10-11 12:40:00,140.07,140.44,140.07,140.41,10832.0,121.3149,121.6354,121.3149,121.6094,10832.0
2018-10-11 12:45:00,140.41,140.46,139.92,140.03,11676.0,121.6094,121.6527,121.185,121.2803,11676.0
2018-10-11 12:50:00,140.03,140.03,139.61,139.81,37388.0,121.2803,121.2803,120.9165,121.0897,37388.0
2018-10-11 12:55:00,139.83,140.07,139.65,139.97,12937.0,121.1071,121.3149,120.9512,121.2283,12937.0
2018-10-11 13:00:00,139.95,139.95,139.53,139.53,10238.0,121.211,121.211,120.8472,120.8472,10238.0
2018-10-11 13:05:00,139.6,139.72,139.51,139.68,13350.0,120.9079,121.0118,120.8299,120.9771,13350.0
2018-10-11 13:10:00,139.65,139.96,139.51,139.92,26641.0,120.9512,121.2197,120.8299,121.185,26641.0
2018-10-11 13:15:00,139.94,140.41,139.83,140.23,24311.0,121.2023,121.6094,121.1071,121.4535,24311.0
2018-10-11 13:20:00,140.26,140.45,140.14,140.15,9319.0,121.4795,121.644,121.3755,121.3842,9319.0
2018-10-11 13:25:00,140.21,140.37,140.07,140.33,10407.0,121.4362,121.5748,121.3149,121.5401,10407.0
2018-10-11 13:30:00,140.36,140.45,140.05,140.1,9716.0,121.5661,121.644,121.2976,121.3409,9716.0
2018-10-11 13:35:00,140.09,140.13,139.88,139.98,7233.0,121.3322,121.3669,121.1504,121.237,7233.0
2018-10-11 13:40:00,140.0,140.12,139.68,139.86,12212.0,121.2543,121.3582,120.9771,121.133,12212.0
2018-10-11 13:45:00,139.89,139.89,139.62,139.65,10383.0,121.159,121.159,120.9252,120.9512,10383.0
2018-10-11 13:50:00,139.63,139.67,139.37,139.67,9100.0,120.9338,120.9685,120.7087,120.9685,9100.0
2018-10-11 13:55:00,139.65,140.0,139.61,140.0,11037.0,120.9512,121.2543,120.9165,121.2543,11037.0
2018-10-11 14:00:00,139.96,140.07,139.78,139.99,15731.0,121.2197,121.3149,121.0638,121.2456,15731.0
2018-10-11 14:05:00,140.04,140.12,139.83,139.86,10565.0,121.2889,121.3582,121.1071,121.133,10565.0
2018-10-11 14:10:00,139.83,139.91,139.29,139.46,24734.0,121.1071,121.1763,120.6394,120.7866,24734.0
2018-10-11 14:15:00,139.45,139.52,139.18,139.24,23085.0,120.7779,120.8386,120.5441,120.5961,23085.0
2018-10-11 14:20:00,139.21,139.53,139.12,139.12,35054.0,120.5701,120.8472,120.4921,120.4921,35054.0
2018-10-11 14:25:00,139.09,139.33,138.93,139.04,27070.0,120.4661,120.674,120.3276,120.4228,27070.0
2018-10-11 14:30:00,139.02,139.04,138.71,138.71,21004.0,120.4055,120.4228,120.137,120.137,21004.0
2018-10-11 14:35:00,138.72,138.72,138.35,138.6,22167.0,120.1457,120.1457,119.8252,120.0418,22167.0
2018-10-11 14:40:00,138.62,138.66,137.84,137.91,29595.0,120.0591,120.0937,119.3835,119.4441,29595.0
2018-10-11 14:45:00,137.85,138.36,137.05,138.12,27561.0,119.3922,119.8339,118.6993,119.626,27561.0
2018-10-11 14:50:00,138.01,138.71,137.93,138.44,18053.0,119.5308,120.137,119.4615,119.9032,18053.0
2018-10-11 14:55:00,138.47,138.5,138.05,138.4,21318.0,119.9292,119.9551,119.5654,119.8685,21318.0
2018-10-11 15:00:00,138.35,138.65,138.04,138.63,29296.0,119.8252,120.0851,119.5567,120.0677,29296.0
2018-10-11 15:05:00,138.61,138.7,138.19,138.23,19017.0,120.0504,120.1284,119.6867,119.7213,19017.0
2018-10-11 15:10:00,138.21,138.92,137.71,138.82,55150.0,119.704,120.3189,119.2709,120.2323,55150.0
2018-10-11 15:15:00,138.83,139.77,138.7,139.73,28395.0,120.241,121.0551,120.1284,121.0204,28395.0
2018-10-11 15:20:00,139.75,139.91,139.39,139.69,25922.0,121.0378,121.1763,120.726,120.9858,25922.0
2018-10-11 15:25:00,139.78,139.78,139.12,139.13,23921.0,121.0638,121.0638,120.4921,120.5008,23921.0
2018-10-11 15:30:00,139.09,139.5,138.97,139.2,20674.0,120.4661,120.8212,120.3622,120.5614,20674.0
2018-10-11 15:35:00,139.25,139.25,138.71,139.19,49264.0,120.6047,120.6047,120.137,120.5528,49264.0
2018-10-11 15:40:00,139.11,139.21,138.73,138.73,43759.0,120.4835,120.5701,120.1543,120.1543,43759.0
2018-10-11 15:45:00,138.71,138.85,138.02,138.06,96765.0,120.137,120.2583,119.5394,119.5741,96765.0
2018-10-11 15:50:00,138.01,138.71,137.8,138.36,81490.0,119.5308,120.137,119.3489,119.8339,81490.0
2018-10-11 15:55:00,138.34,138.56,137.96,138.18,242845.0,119.8166,120.0071,119.4874,119.678,242845.0
2018-10-12 09:30:00,140.32,140.69,139.45,139.88,40161.0,121.5314,121.8519,120.7779,121.1504,40161.0
2018-10-12 09:35:00,139.86,140.56,139.66,140.22,20367.0,121.133,121.7393,120.9598,121.4448,20367.0
2018-10-12 09:40:00,140.3,140.46,139.75,139.8,18238.0,121.5141,121.6527,121.0378,121.0811,18238.0
2018-10-12 09:45:00,139.73,140.36,139.73,140.12,17224.0,121.0204,121.5661,121.0204,121.3582,17224.0
2018-10-12 09:50:00,140.14,140.14,139.68,139.86,31911.0,121.3755,121.3755,120.9771,121.133,31911.0
2018-10-12 09:55:00,139.85,140.46,139.76,140.06,20688.0,121.1244,121.6527,121.0464,121.3063,20688.0
2018-10-12 10:00:00,140.05,140.82,140.0,140.76,45759.0,121.2976,121.9645,121.2543,121.9125,45759.0
2018-10-12 10:05:00,140.76,141.02,140.68,140.77,25446.0,121.9125,122.1377,121.8432,121.9212,25446.0
2018-10-12 10:10:00,140.81,140.81,140.13,140.13,19448.0,121.9558,121.9558,121.3669,121.3669,19448.0
2018-10-12 10:15:00,140.1,140.22,139.83,140.04,15897.0,121.3409,121.4448,121.1071,121.2889,15897.0
2018-10-12 10:20:00,140.03,140.06,139.52,139.98,17312.0,121.2803,121.3063,120.8386,121.237,17312.0
2018-10-12 10:25:00,139.95,140.03,139.55,139.62,19703.0,121.211,121.2803,120.8645,120.9252,19703.0
2018-10-12 10:30:00,139.62,140.13,139.62,140.13,11410.0,120.9252,121.3669,120.9252,121.3669,11410.0
2018-10-12 10:35:00,140.13,140.54,140.11,140.23,15212.0,121.3669,121.722,121.3496,121.4535,15212.0
2018-10-12 10:40:00,140.17,140.47,140.05,140.47,11339.0,121.4015,121.6614,121.2976,121.6614,11339.0
2018-10-12 10:45:00,140.41,140.47,140.08,140.14,12483.0,121.6094,121.6614,121.3236,121.3755,12483.0
2018-10-12 10:50:00,140.23,140.54,140.2,140.46,11041.0,121.4535,121.722,121.4275,121.6527,11041.0
2018-10-12 10:55:00,140.55,140.56,139.94,139.94,14468.0,121.7307,121.7393,121.2023,121.2023,14468.0
2018-10-12 11:00:00,139.96,140.26,139.95,140.03,20107.0,121.2197,121.4795,121.211,121.2803,20107.0
2018-10-12 11:05:00,140.02,140.36,139.89,140.25,16595.0,121.2716,121.5661,121.159,121.4708,16595.0
2018-10-12 11:10:00,140.25,140.31,140.1,140.17,29419.0,121.4708,121.5228,121.3409,121.4015,29419.0
2018-10-12 11:15:00,140.14,140.25,139.99,140.0,14660.0,121.3755,121.4708,121.2456,121.2543,14660.0
2018-10-12 11:20:00,140.04,140.19,139.78,139.93,23854.0,121.2889,121.4189,121.0638,121.1937,23854.0
2018-10-12 11:25:00,139.94,140.02,139.59,139.7,14940.0,121.2023,121.2716,120.8992,120.9945,14940.0
2018-10-12 11:30:00,139.7,140.23,139.66,140.23,16209.0,120.9945,121.4535,120.9598,121.4535,16209.0
2018-10-12 11:35:00,140.34,140.34,139.79,139.82,11699.0,121.5488,121.5488,121.0724,121.0984,11699.0
2018-10-12 11:40:00,139.8,139.9,139.58,139.58,10927.0,121.0811,121.1677,120.8905,120.8905,10927.0
2018-10-12 11:45:00,139.6,139.74,139.25,139.67,8350.0,120.9079,121.0291,120.6047,120.9685,8350.0
2018-10-12 11:50:00,139.72,139.93,139.65,139.66,13824.0,121.0118,121.1937,120.9512,120.9598,13824.0
2018-10-12 11:55:00,139.66,139.74,139.44,139.44,18295.0,120.9598,121.0291,120.7693,120.7693,18295.0
2018-10-12 12:00:00,139.41,139.48,139.1,139.14,17645.0,120.7433,120.8039,120.4748,120.5094,17645.0
2018-10-12 12:05:00,139.06,139.28,138.79,139.15,18719.0,120.4402,120.6307,120.2063,120.5181,18719.0
2018-10-12 12:10:00,139.19,139.45,139.06,139.44,9658.0,120.5528,120.7779,120.4402,120.7693,9658.0
2018-10-12 12:15:00,139.44,139.44,139.01,139.03,12857.0,120.7693,120.7693,120.3969,120.4142,12857.0
2018-10-12 12:20:00,139.06,139.28,138.89,139.28,22750.0,120.4402,120.6307,120.2929,120.6307,22750.0
2018-10-12 12:25:00,139.28,139.32,138.79,138.93,15009.0,120.6307,120.6653,120.2063,120.3276,15009.0
2018-10-12 12:30:00,138.91,139.22,138.87,139.07,12693.0,120.3102,120.5787,120.2756,120.4488,12693.0
2018-10-12 12:35:00,139.1,139.1,138.71,138.73,12904.0,120.4748,120.4748,120.137,120.1543,12904.0
2018-10-12 12:40:00,138.71,138.86,138.55,138.65,12300.0,120.137,120.2669,119.9984,120.0851,12300.0
2018-10-12 12:45:00,138.65,138.93,138.61,138.66,15059.0,120.0851,120.3276,120.0504,120.0937,15059.0
2018-10-12 12:50:00,138.72,138.97,138.56,138.91,9550.0,120.1457,120.3622,120.0071,120.3102,9550.0
2018-10-12 12:55:00,138.93,139.33,138.89,139.3,10836.0,120.3276,120.674,120.2929,120.648,10836.0
2018-10-12 13:00:00,139.23,139.7,139.11,139.61,17220.0,120.5874,120.9945,120.4835,120.9165,17220.0
2018-10-12 13:05:00,139.62,139.79,139.42,139.75,14767.0,120.9252,121.0724,120.752,121.0378,14767.0
2018-10-12 13:10:00,139.75,139.9,139.41,139.42,17832.0,121.0378,121.1677,120.7433,120.752,17832.0
2018-10-12 13:15:00,139.39,139.55,139.3,139.32,9708.0,120.726,120.8645,120.648,120.6653,9708.0
2018-10-12 13:20:00,139.38,139.72,139.38,139.72,9457.0,120.7173,121.0118,120.7173,121.0118,9457.0
2018-10-12 13:25:00,139.72,139.88,139.44,139.48,10648.0,121.0118,121.1504,120.7693,120.8039,10648.0
2018-10-12 13:30:00,139.44,139.44,139.18,139.3,8730.0,120.7693,120.7693,120.5441,120.648,8730.0
2018-10-12 13:35:00,139.19,139.26,138.99,139.26,15567.0,120.5528,120.6134,120.3795,120.6134,15567.0
2018-10-12 13:40:00,139.3,139.51,139.14,139.37,12880.0,120.648,120.8299,120.5094,120.7087,12880.0
2018-10-12 13:45:00,139.41,139.89,139.3,139.8,7710.0,120.7433,121.159,120.648,121.0811,7710.0
2018-10-12 13:50:00,139.84,139.88,139.57,139.88,9033.0,121.1157,121.1504,120.8819,121.1504,9033.0
2018-10-12 13:55:00,139.82,139.89,139.61,139.61,6460.0,121.0984,121.159,120.9165,120.9165,6460.0
2018-10-12 14:00:00,139.65,139.68,139.11,139.26,12467.0,120.9512,120.9771,120.4835,120.6134,12467.0
2018-10-12 14:05:00,139.25,139.46,139.08,139.18,14405.0,120.6047,120.7866,120.4575,120.5441,14405.0
2018-10-12 14:10:00,139.17,139.17,138.76,138.81,10829.0,120.5354,120.5354,120.1803,120.2236,10829.0
2018-10-12 14:15:00,138.78,139.33,138.75,139.21,13827.0,120.1977,120.674,120.1717,120.5701,13827.0
2018-10-12 14:20:00,139.29,139.29,139.03,139.13,10265.0,120.6394,120.6394,120.4142,120.5008,10265.0
2018-10-12 14:25:00,139.08,139.61,139.04,139.61,14227.0,120.4575,120.9165,120.4228,120.9165,14227.0
2018-10-12 14:30:00,139.55,139.61,139.2,139.28,15376.0,120.8645,120.9165,120.5614,120.6307,15376.0
2018-10-12 14:35:00,139.32,139.47,139.27,139.37,15057.0,120.6653,120.7953,120.622,120.7087,15057.0
2018-10-12 14:40:00,139.46,139.46,139.13,139.25,10124.0,120.7866,120.7866,120.5008,120.6047,10124.0
2018-10-12 14:45:00,139.25,139.33,139.18,139.32,8365.0,120.6047,120.674,120.5441,120.6653,8365.0
2018-10-12 14:50:00,139.28,139.91,139.28,139.9,15838.0,120.6307,121.1763,120.6307,121.1677,15838.0
2018-10-12 14:55:00,139.95,140.23,139.89,140.12,14493.0,121.211,121.4535,121.159,121.3582,14493.0
2018-10-12 15:00:00,140.16,140.33,139.77,139.97,14574.0,121.3929,121.5401,121.0551,121.2283,14574.0
2018-10-12 15:05:00,140.0,140.47,139.9,140.36,21413.0,121.2543,121.6614,121.1677,121.5661,21413.0
2018-10-12 15:10:00,140.45,140.63,140.12,140.19,17953.0,121.644,121.7999,121.3582,121.4189,17953.0
2018-10-12 15:15:00,140.17,140.17,139.97,139.99,14219.0,121.4015,121.4015,121.2283,121.2456,14219.0
2018-10-12 15:20:00,140.03,140.29,140.02,140.24,16759.0,121.2803,121.5055,121.2716,121.4622,16759.0
2018-10-12 15:25:00,140.26,140.63,140.25,140.54,28674.0,121.4795,121.7999,121.4708,121.722,28674.0
2018-10-12 15:30:00,140.55,140.69,140.3,140.66,26726.0,121.7307,121.8519,121.5141,121.8259,26726.0
2018-10-12 15:35:00,140.68,140.68,140.37,140.49,24959.0,121.8432,121.8432,121.5748,121.6787,24959.0
2018-10-12 15:40:00,140.51,140.97,140.51,140.97,25597.0,121.696,122.0944,121.696,122.0944,25597.0
2018-10-12 15:45:00,140.97,141.13,140.66,140.91,41463.0,122.0944,122.233,121.8259,122.0424,41463.0
2018-10-12 15:50:00,140.98,141.25,140.97,141.13,63923.0,122.1031,122.3369,122.0944,122.233,63923.0
2018-10-12 15:55:00,141.13,141.3,140.68,140.73,136747.0,122.233,122.3802,121.8432,121.8865,136747.0
2018-10-15 09:30:00,139.87,140.31,139.2,139.54,30260.0,121.1417,121.5228,120.5614,120.8559,30260.0
2018-10-15 09:35:00,139.41,139.73,139.04,139.09,6325.0,120.7433,121.0204,120.4228,120.4661,6325.0
2018-10-15 09:40:00,139.16,139.64,139.16,139.55,7104.0,120.5268,120.9425,120.5268,120.8645,7104.0
2018-10-15 09:45:00,139.62,140.04,139.61,139.86,9649.0,120.9252,121.2889,120.9165,121.133,9649.0
2018-10-15 09:50:00,139.76,139.86,139.69,139.83,9001.0,121.0464,121.133,120.9858,121.1071,9001.0
2018-10-15 09:55:00,139.81,140.34,139.67,140.04,23872.0,121.0897,121.5488,120.9685,121.2889,23872.0
2018-10-15 10:00:00,139.95,140.06,139.77,139.78,4337.0,121.211,121.3063,121.0551,121.0638,4337.0
2018-10-15 10:05:00,139.84,139.97,139.73,139.86,6830.0,121.1157,121.2283,121.0204,121.133,6830.0
2018-10-15 10:10:00,139.97,140.21,139.79,139.85,8383.0,121.2283,121.4362,121.0724,121.1244,8383.0
2018-10-15 10:15:00,139.86,140.28,139.86,140.18,8770.0,121.133,121.4968,121.133,121.4102,8770.0
2018-10-15 10:20:00,140.11,140.46,140.1,140.46,6153.0,121.3496,121.6527,121.3409,121.6527,6153.0
2018-10-15 10:25:00,140.39,140.64,140.38,140.64,6267.0,121.5921,121.8086,121.5834,121.8086,6267.0
2018-10-15 10:30:00,140.53,140.55,140.39,140.5,9012.0,121.7133,121.7307,121.5921,121.6873,9012.0
2018-10-15 10:35:00,140.47,140.51,140.26,140.26,6995.0,121.6614,121.696,121.4795,121.4795,6995.0
2018-10-15 10:40:00,140.33,140.4,140.16,140.22,2665.0,121.5401,121.6007,121.3929,121.4448,2665.0
2018-10-15 10:45:00,140.23,140.4,140.17,140.23,5733.0,121.4535,121.6007,121.4015,121.4535,5733.0
2018-10-15 10:50:00,140.16,140.46,140.11,140.46,5547.0,121.3929,121.6527,121.3496,121.6527,5547.0
2018-10-15 10:55:00,140.47,140.79,140.47,140.7,10012.0,121.6614,121.9385,121.6614,121.8606,10012.0
2018-10-15 11:00:00,140.82,140.93,140.74,140.8,4505.0,121.9645,122.0598,121.8952,121.9472,4505.0
2018-10-15 11:05:00,140.82,141.07,140.76,141.04,6430.0,121.9645,122.181,121.9125,122.155,6430.0
2018-10-15 11:10:00,141.06,141.26,141.04,141.25,8007.0,122.1724,122.3456,122.155,122.3369,8007.0
2018-10-15 11:15:00,141.21,141.25,140.92,140.94,13455.0,122.3023,122.3369,122.0511,122.0684,13455.0
2018-10-15 11:20:00,140.94,141.06,140.88,140.99,7569.0,122.0684,122.1724,122.0165,122.1117,7569.0
2018-10-15 11:25:00,140.97,141.53,140.85,141.53,7319.0,122.0944,122.5794,121.9905,122.5794,7319.0
2018-10-15 11:30:00,141.53,141.54,141.01,141.01,4656.0,122.5794,122.5881,122.1291,122.1291,4656.0
2018-10-15 11:35:00,141.01,141.16,140.95,141.04,6903.0,122.1291,122.259,122.0771,122.155,6903.0
2018-10-15 11:40:00,140.98,141.04,140.79,140.94,1400.0,122.1031,122.155,121.9385,122.0684,1400.0
2018-10-15 11:45:00,140.94,140.96,140.76,140.78,1742.0,122.0684,122.0858,121.9125,121.9299,1742.0
2018-10-15 11:50:00,140.83,140.94,140.47,140.47,5204.0,121.9732,122.0684,121.6614,121.6614,5204.0
2018-10-15 11:55:00,140.52,140.6,140.24,140.3,4350.0,121.7047,121.774,121.4622,121.5141,4350.0
2018-10-15 12:00:00,140.21,140.3,140.09,140.23,2000.0,121.4362,121.5141,121.3322,121.4535,2000.0
2018-10-15 12:05:00,140.28,140.38,140.1,140.16,2986.0,121.4968,121.5834,121.3409,121.3929,2986.0
2018-10-15 12:10:00,140.14,140.19,139.95,140.11,5089.0,121.3755,121.4189,121.211,121.3496,5089.0
2018-10-15 12:15:00,140.05,140.3,140.05,140.28,3078.0,121.2976,121.5141,121.2976,121.4968,3078.0
2018-10-15 12:20:00,140.29,140.67,140.26,140.55,4961.0,121.5055,121.8346,121.4795,121.7307,4961.0
2018-10-15 12:25:00,140.59,140.64,140.5,140.54,3911.0,121.7653,121.8086,121.6873,121.722,3911.0
2018-10-15 12:30:00,140.59,140.92,140.54,140.91,2218.0,121.7653,122.0511,121.722,122.0424,2218.0
2018-10-15 12:35:00,140.92,140.97,140.9,140.94,2219.0,122.0511,122.0944,122.0338,122.0684,2219.0
2018-10-15 12:40:00,140.91,140.94,140.82,140.82,4695.0,122.0424,122.0684,121.9645,121.9645,4695.0
2018-10-15 12:45:00,140.86,140.87,140.65,140.81,5414.0,121.9991,122.0078,121.8173,121.9558,5414.0
2018-10-15 12:50:00,140.77,140.87,140.71,140.74,4533.0,121.9212,122.0078,121.8692,121.8952,4533.0
2018-10-15 12:55:00,140.7,140.8,140.66,140.71,3597.0,121.8606,121.9472,121.8259,121.8692,3597.0
2018-10-15 13:00:00,140.77,141.09,140.77,141.09,4354.0,121.9212,122.1983,121.9212,122.1983,4354.0
2018-10-15 13:05:00,141.05,141.21,141.04,141.14,5786.0,122.1637,122.3023,122.155,122.2417,5786.0
2018-10-15 13:10:00,141.11,141.13,141.05,141.07,1900.0,122.2157,122.233,122.1637,122.181,1900.0
2018-10-15 13:15:00,141.09,141.13,140.99,141.02,4946.0,122.1983,122.233,122.1117,122.1377,4946.0
2018-10-15 13:20:00,141.03,141.03,140.81,140.81,5217.0,122.1464,122.1464,121.9558,121.9558,5217.0
2018-10-15 13:25:00,140.84,140.88,140.72,140.83,4370.0,121.9818,122.0165,121.8779,121.9732,4370.0
2018-10-15 13:30:00,140.82,141.17,140.73,141.14,4338.0,121.9645,122.2676,121.8865,122.2417,4338.0
2018-10-15 13:35:00,141.11,141.19,141.07,141.18,2748.0,122.2157,122.285,122.181,122.2763,2748.0
2018-10-15 13:40:00,141.26,141.42,141.26,141.27,6911.0,122.3456,122.4842,122.3456,122.3542,6911.0
2018-10-15 13:45:00,141.35,141.44,141.22,141.41,4540.0,122.4235,122.5015,122.3109,122.4755,4540.0
2018-10-15 13:50:00,141.41,141.41,141.09,141.14,8948.0,122.4755,122.4755,122.1983,122.2417,8948.0
2018-10-15 13:55:00,141.14,141.25,141.03,141.1,5756.0,122.2417,122.3369,122.1464,122.207,5756.0
2018-10-15 14:00:00,141.14,141.19,140.92,141.07,6885.0,122.2417,122.285,122.0511,122.181,6885.0
2018-10-15 14:05:00,141.07,141.07,140.83,140.91,3734.0,122.181,122.181,121.9732,122.0424,3734.0
2018-10-15 14:10:00,140.88,140.9,140.54,140.55,6894.0,122.0165,122.0338,121.722,121.7307,6894.0
2018-10-15 14:15:00,140.58,140.6,140.43,140.47,3083.0,121.7566,121.774,121.6267,121.6614,3083.0
2018-10-15 14:20:00,140.53,140.65,140.49,140.57,4093.0,121.7133,121.8173,121.6787,121.748,4093.0
2018-10-15 14:25:00,140.49,140.53,140.28,140.34,7938.0,121.6787,121.7133,121.4968,121.5488,7938.0
2018-10-15 14:30:00,140.25,140.49,140.23,140.41,3979.0,121.4708,121.6787,121.4535,121.6094,3979.0
2018-10-15 14:35:00,140.4,140.6,140.34,140.55,6056.0,121.6007,121.774,121.5488,121.7307,6056.0
2018-10-15 14:40:00,140.55,140.92,140.55,140.88,4500.0,121.7307,122.0511,121.7307,122.0165,4500.0
2018-10-15 14:45:00,140.89,141.14,140.86,141.14,3200.0,122.0251,122.2417,121.9991,122.2417,3200.0
2018-10-15 14:50:00,141.12,141.33,141.11,141.22,4841.0,122.2243,122.4062,122.2157,122.3109,4841.0
2018-10-15 14:55:00,141.27,141.27,141.15,141.2,4502.0,122.3542,122.3542,122.2503,122.2936,4502.0
2018-10-15 15:00:00,141.17,141.35,141.1,141.31,4577.0,122.2676,122.4235,122.207,122.3889,4577.0
2018-10-15 15:05:00,141.31,141.38,140.95,141.07,13395.0,122.3889,122.4495,122.0771,122.181,13395.0
2018-10-15 15:10:00,141.02,141.05,140.63,140.65,11520.0,122.1377,122.1637,121.7999,121.8173,11520.0
2018-10-15 15:15:00,140.68,140.75,140.51,140.56,8036.0,121.8432,121.9039,121.696,121.7393,8036.0
2018-10-15 15:20:00,140.58,140.69,140.51,140.65,4681.0,121.7566,121.8519,121.696,121.8173,4681.0
2018-10-15 15:25:00,140.67,140.75,140.47,140.55,9135.0,121.8346,121.9039,121.6614,121.7307,9135.0
2018-10-15 15:30:00,140.53,140.7,140.47,140.66,14603.0,121.7133,121.8606,121.6614,121.8259,14603.0
2018-10-15 15:35:00,140.69,140.76,140.54,140.74,16724.0,121.8519,121.9125,121.722,121.8952,16724.0
2018-10-15 15:40:00,140.71,140.95,140.7,140.81,16305.0,121.8692,122.0771,121.8606,121.9558,16305.0
2018-10-15 15:45:00,140.81,141.03,140.63,140.87,28121.0,121.9558,122.1464,121.7999,122.0078,28121.0
2018-10-15 15:50:00,140.75,140.86,140.47,140.55,37646.0,121.9039,121.9991,121.6614,121.7307,37646.0
2018-10-15 15:55:00,140.54,140.68,140.23,140.25,76925.0,121.722,121.8432,121.4535,121.4708,76925.0
2018-10-16 09:30:00,140.6,141.4,140.53,140.61,37284.0,121.774,122.4668,121.7133,121.7826,37284.0
2018-10-16 09:35:00,140.69,140.81,140.39,140.5,9496.0,121.8519,121.9558,121.5921,121.6873,9496.0
2018-10-16 09:40:00,140.56,140.68,140.32,140.44,13681.0,121.7393,121.8432,121.5314,121.6354,13681.0
2018-10-16 09:45:00,140.44,140.69,140.4,140.56,16756.0,121.6354,121.8519,121.6007,121.7393,16756.0
2018-10-16 09:50:00,140.56,140.58,140.4,140.43,17515.0,121.7393,121.7566,121.6007,121.6267,17515.0
2018-10-16 09:55:00,140.48,140.88,140.47,140.85,8214.0,121.67,122.0165,121.6614,121.9905,8214.0
2018-10-16 10:00:00,140.79,140.83,140.6,140.71,28068.0,121.9385,121.9732,121.774,121.8692,28068.0
2018-10-16 10:05:00,140.77,140.78,140.51,140.57,18468.0,121.9212,121.9299,121.696,121.748,18468.0
2018-10-16 10:10:00,140.58,140.66,140.38,140.39,10006.0,121.7566,121.8259,121.5834,121.5921,10006.0
2018-10-16 10:15:00,140.45,140.52,140.28,140.45,7518.0,121.644,121.7047,121.4968,121.644,7518.0
2018-10-16 10:20:00,140.54,140.73,140.5,140.65,10015.0,121.722,121.8865,121.6873,121.8173,10015.0
2018-10-16 10:25:00,140.66,140.66,140.31,140.37,10022.0,121.8259,121.8259,121.5228,121.5748,10022.0
2018-10-16 10:30:00,140.37,140.57,140.33,140.4,9785.0,121.5748,121.748,121.5401,121.6007,9785.0
2018-10-16 10:35:00,140.37,140.69,140.37,140.69,6081.0,121.5748,121.8519,121.5748,121.8519,6081.0
2018-10-16 10:40:00,140.71,141.07,140.64,141.03,9213.0,121.8692,122.181,121.8086,122.1464,9213.0
2018-10-16 10:45:00,141.08,141.26,141.03,141.25,17453.0,122.1897,122.3456,122.1464,122.3369,17453.0
2018-10-16 10:50:00,141.21,141.34,141.08,141.34,39413.0,122.3023,122.4149,122.1897,122.4149,39413.0
2018-10-16 10:55:00,141.34,141.43,141.22,141.31,23108.0,122.4149,122.4928,122.3109,122.3889,23108.0
2018-10-16 11:00:00,141.38,141.42,141.19,141.38,11360.0,122.4495,122.4842,122.285,122.4495,11360.0
2018-10-16 11:05:00,141.4,141.41,141.27,141.32,12868.0,122.4668,122.4755,122.3542,122.3975,12868.0
2018-10-16 11:10:00,141.31,141.58,141.13,141.58,18624.0,122.3889,122.6227,122.233,122.6227,18624.0
2018-10-16 11:15:00,141.59,141.76,141.57,141.72,6986.0,122.6314,122.7786,122.6141,122.744,6986.0
2018-10-16 11:20:00,141.72,141.77,141.56,141.77,29111.0,122.744,122.7873,122.6054,122.7873,29111.0
2018-10-16 11:25:00,141.79,141.85,141.6,141.85,7455.0,122.8046,122.8566,122.6401,122.8566,7455.0
2018-10-16 11:30:00,141.83,141.85,141.65,141.76,12498.0,122.8393,122.8566,122.6834,122.7786,12498.0
2018-10-16 11:35:00,141.76,141.81,141.63,141.74,22430.0,122.7786,122.8219,122.666,122.7613,22430.0
2018-10-16 11:40:00,141.77,141.89,141.75,141.89,6968.0,122.7873,122.8912,122.77,122.8912,6968.0
2018-10-16 11:45:00,141.87,142.09,141.82,142.08,21034.0,122.8739,123.0644,122.8306,123.0558,21034.0
2018-10-16 11:50:00,142.09,142.11,141.7,141.7,7610.0,123.0644,123.0818,122.7267,122.7267,7610.0
2018-10-16 11:55:00,141.75,141.86,141.66,141.85,11186.0,122.77,122.8652,122.692,122.8566,11186.0
2018-10-16 12:00:00,141.88,141.98,141.83,141.9,10842.0,122.8826,122.9692,122.8393,122.8999,10842.0
2018-10-16 12:05:00,141.89,141.99,141.87,141.97,6892.0,122.8912,122.9778,122.8739,122.9605,6892.0
2018-10-16 12:10:00,141.96,142.08,141.88,142.01,11214.0,122.9519,123.0558,122.8826,122.9952,11214.0
2018-10-16 12:15:00,141.98,142.08,141.87,141.88,6816.0,122.9692,123.0558,122.8739,122.8826,6816.0
2018-10-16 12:20:00,141.89,141.91,141.69,141.69,10338.0,122.8912,122.9086,122.718,122.718,10338.0
2018-10-16 12:25:00,141.73,141.9,141.68,141.9,15165.0,122.7527,122.8999,122.7093,122.8999,15165.0
2018-10-16 12:30:00,141.98,142.13,141.9,142.11,6335.0,122.9692,123.0991,122.8999,123.0818,6335.0
2018-10-16 12:35:00,142.09,142.21,142.04,142.04,5453.0,123.0644,123.1684,123.0211,123.0211,5453.0
2018-10-16 12:40:00,142.04,142.08,142.0,142.05,7960.0,123.0211,123.0558,122.9865,123.0298,7960.0
2018-10-16 12:45:00,142.07,142.09,141.96,142.01,5117.0,123.0471,123.0644,122.9519,122.9952,5117.0
2018-10-16 12:50:00,142.03,142.17,142.0,142.16,4936.0,123.0125,123.1337,122.9865,123.1251,4936.0
2018-10-16 12:55:00,142.13,142.27,142.13,142.27,4367.0,123.0991,123.2203,123.0991,123.2203,4367.0
2018-10-16 13:00:00,142.31,142.38,142.27,142.3,12247.0,123.255,123.3156,123.2203,123.2463,12247.0
2018-10-16 13:05:00,142.33,142.34,142.24,142.34,4127.0,123.2723,123.281,123.1944,123.281,4127.0
2018-10-16 13:10:00,142.35,142.49,142.35,142.46,3800.0,123.2896,123.4109,123.2896,123.3849,3800.0
2018-10-16 13:15:00,142.44,142.61,142.44,142.61,9575.0,123.3676,123.5148,123.3676,123.5148,9575.0
2018-10-16 13:20:00,142.59,142.73,142.59,142.72,6480.0,123.4975,123.6188,123.4975,123.6101,6480.0
2018-10-16 13:25:00,142.74,142.8,142.66,142.79,6071.0,123.6274,123.6794,123.5581,123.6707,6071.0
2018-10-16 13:30:00,142.81,142.94,142.72,142.75,8550.0,123.688,123.8006,123.6101,123.6361,8550.0
2018-10-16 13:35:00,142.73,142.87,142.73,142.85,10377.0,123.6188,123.74,123.6188,123.7227,10377.0
2018-10-16 13:40:00,142.85,142.93,142.79,142.82,9021.0,123.7227,123.792,123.6707,123.6967,9021.0
2018-10-16 13:45:00,142.79,142.83,142.73,142.79,6297.0,123.6707,123.7054,123.6188,123.6707,6297.0
2018-10-16 13:50:00,142.77,142.82,142.59,142.59,11458.0,123.6534,123.6967,123.4975,123.4975,11458.0
2018-10-16 13:55:00,142.62,142.64,142.51,142.55,11221.0,123.5235,123.5408,123.4282,123.4629,11221.0
2018-10-16 14:00:00,142.59,142.82,142.53,142.81,7813.0,123.4975,123.6967,123.4455,123.688,7813.0
2018-10-16 14:05:00,142.81,143.04,142.78,142.97,13442.0,123.688,123.8872,123.6621,123.8266,13442.0
2018-10-16 14:10:00,142.99,143.03,142.88,142.89,5050.0,123.8439,123.8786,123.7487,123.7573,5050.0
2018-10-16 14:15:00,142.89,142.89,142.73,142.82,5933.0,123.7573,123.7573,123.6188,123.6967,5933.0
2018-10-16 14:20:00,142.85,142.86,142.69,142.79,6971.0,123.7227,123.7313,123.5841,123.6707,6971.0
2018-10-16 14:25:00,142.85,143.09,142.85,143.09,6744.0,123.7227,123.9306,123.7227,123.9306,6744.0
2018-10-16 14:30:00,143.11,143.16,142.93,143.06,18422.0,123.9479,123.9912,123.792,123.9046,18422.0
2018-10-16 14:35:00,143.07,143.08,142.93,142.93,8615.0,123.9132,123.9219,123.792,123.792,8615.0
2018-10-16 14:40:00,142.9,143.02,142.86,142.99,7836.0,123.766,123.8699,123.7313,123.8439,7836.0
2018-10-16 14:45:00,142.99,143.1,142.92,143.02,8427.0,123.8439,123.9392,123.7833,123.8699,8427.0
2018-10-16 14:50:00,143.03,143.05,142.86,142.95,8482.0,123.8786,123.8959,123.7313,123.8093,8482.0
2018-10-16 14:55:00,142.91,142.91,142.72,142.72,7513.0,123.7747,123.7747,123.6101,123.6101,7513.0
2018-10-16 15:00:00,142.76,142.76,142.63,142.66,7275.0,123.6447,123.6447,123.5321,123.5581,7275.0
2018-10-16 15:05:00,142.71,142.92,142.7,142.92,9941.0,123.6014,123.7833,123.5928,123.7833,9941.0
2018-10-16 15:10:00,142.89,143.11,142.82,143.07,9116.0,123.7573,123.9479,123.6967,123.9132,9116.0
2018-10-16 15:15:00,143.07,143.1,142.97,143.07,50498.0,123.9132,123.9392,123.8266,123.9132,50498.0
2018-10-16 15:20:00,143.05,143.11,142.98,143.01,15759.0,123.8959,123.9479,123.8353,123.8613,15759.0
2018-10-16 15:25:00,143.03,143.06,142.97,142.99,10867.0,123.8786,123.9046,123.8266,123.8439,10867.0
2018-10-16 15:30:00,143.0,143.0,142.84,142.94,15402.0,123.8526,123.8526,123.714,123.8006,15402.0
2018-10-16 15:35:00,142.97,143.13,142.97,143.11,16444.0,123.8266,123.9652,123.8266,123.9479,16444.0
2018-10-16 15:40:00,143.13,143.39,143.09,143.39,19965.0,123.9652,124.1904,123.9306,124.1904,19965.0
2018-10-16 15:45:00,143.4,143.55,143.36,143.51,27444.0,124.199,124.329,124.1644,124.2943,27444.0
2018-10-16 15:50:00,143.53,143.93,143.35,143.46,108563.0,124.3116,124.6581,124.1557,124.251,108563.0
2018-10-16 15:55:00,143.45,143.56,143.26,143.27,139049.0,124.2423,124.3376,124.0778,124.0864,139049.0
2018-10-17 09:30:00,143.4,143.43,142.73,142.74,22769.0,124.199,124.225,123.6188,123.6274,22769.0
2018-10-17 09:35:00,142.85,142.97,142.56,142.67,12912.0,123.7227,123.8266,123.4715,123.5668,12912.0
2018-10-17 09:40:00,142.65,143.23,142.65,143.23,6317.0,123.5495,124.0518,123.5495,124.0518,6317.0
2018-10-17 09:45:00,143.2,143.31,142.88,142.95,7225.0,124.0258,124.1211,123.7487,123.8093,7225.0
2018-10-17 09:50:00,142.83,143.37,142.7,143.3,14043.0,123.7054,124.1731,123.5928,124.1124,14043.0
2018-10-17 09:55:00,143.3,143.3,142.96,143.02,8170.0,124.1124,124.1124,123.818,123.8699,8170.0
2018-10-17 10:00:00,143.0,143.2,142.75,142.75,23300.0,123.8526,124.0258,123.6361,123.6361,23300.0
2018-10-17 10:05:00,142.84,143.24,142.83,143.19,4715.0,123.714,124.0605,123.7054,124.0172,4715.0
2018-10-17 10:10:00,143.16,143.25,142.91,142.91,5445.0,123.9912,124.0691,123.7747,123.7747,5445.0
2018-10-17 10:15:00,142.95,142.98,142.78,142.9,8550.0,123.8093,123.8353,123.6621,123.766,8550.0
2018-10-17 10:20:00,142.82,142.96,142.69,142.69,5185.0,123.6967,123.818,123.5841,123.5841,5185.0
2018-10-17 10:25:00,142.68,142.96,142.68,142.96,5361.0,123.5754,123.818,123.5754,123.818,5361.0
2018-10-17 10:30:00,143.01,143.01,142.66,142.66,4205.0,123.8613,123.8613,123.5581,123.5581,4205.0
2018-10-17 10:35:00,142.64,142.68,142.37,142.37,4232.0,123.5408,123.5754,123.307,123.307,4232.0
2018-10-17 10:40:00,142.33,142.48,142.19,142.23,5889.0,123.2723,123.4022,123.1511,123.1857,5889.0
2018-10-17 10:45:00,142.25,142.31,142.07,142.18,4191.0,123.203,123.255,123.0471,123.1424,4191.0
2018-10-17 10:50:00,142.25,142.33,142.07,142.25,7284.0,123.203,123.2723,123.0471,123.203,7284.0
2018-10-17 10:55:00,142.23,142.35,142.04,142.31,7762.0,123.1857,123.2896,123.0211,123.255,7762.0
2018-10-17 11:00:00,142.21,142.4,142.15,142.15,5472.0,123.1684,123.3329,123.1164,123.1164,5472.0
2018-10-17 11:05:00,142.15,142.62,142.1,142.62,5627.0,123.1164,123.5235,123.0731,123.5235,5627.0
2018-10-17 11:10:00,142.68,142.82,142.68,142.74,4655.0,123.5754,123.6967,123.5754,123.6274,4655.0
2018-10-17 11:15:00,142.7,142.84,142.67,142.77,5669.0,123.5928,123.714,123.5668,123.6534,5669.0
2018-10-17 11:20:00,142.76,142.77,142.59,142.72,3126.0,123.6447,123.6534,123.4975,123.6101,3126.0
2018-10-17 11:25:00,142.67,142.71,142.56,142.63,3719.0,123.5668,123.6014,123.4715,123.5321,3719.0
2018-10-17 11:30:00,142.75,142.75,142.43,142.43,3183.0,123.6361,123.6361,123.3589,123.3589,3183.0
2018-10-17 11:35:00,142.4,142.54,142.35,142.39,4466.0,123.3329,123.4542,123.2896,123.3243,4466.0
2018-10-17 11:40:00,142.43,143.07,142.39,143.07,4054.0,123.3589,123.9132,123.3243,123.9132,4054.0
2018-10-17 11:45:00,143.02,143.19,143.0,143.05,3985.0,123.8699,124.0172,123.8526,123.8959,3985.0
2018-10-17 11:50:00,143.05,143.07,142.92,143.0,2137.0,123.8959,123.9132,123.7833,123.8526,2137.0
2018-10-17 11:55:00,143.0,143.16,142.88,143.13,3800.0,123.8526,123.9912,123.7487,123.9652,3800.0
2018-10-17 12:00:00,143.2,143.21,143.08,143.08,1610.0,124.0258,124.0345,123.9219,123.9219,1610.0
2018-10-17 12:05:00,143.12,143.24,143.11,143.15,5567.0,123.9565,124.0605,123.9479,123.9825,5567.0
2018-10-17 12:10:00,143.18,143.28,143.0,143.25,9120.0,124.0085,124.0951,123.8526,124.0691,9120.0
2018-10-17 12:15:00,143.29,143.51,143.25,143.38,4513.0,124.1038,124.2943,124.0691,124.1817,4513.0
2018-10-17 12:20:00,143.38,143.45,143.33,143.45,2300.0,124.1817,124.2423,124.1384,124.2423,2300.0
2018-10-17 12:25:00,143.41,143.45,143.17,143.19,14463.0,124.2077,124.2423,123.9998,124.0172,14463.0
2018-10-17 12:30:00,143.16,143.32,143.14,143.32,3809.0,123.9912,124.1298,123.9739,124.1298,3809.0
2018-10-17 12:35:00,143.34,143.49,143.25,143.44,7457.0,124.1471,124.277,124.0691,124.2337,7457.0
2018-10-17 12:40:00,143.48,143.64,143.42,143.46,7600.0,124.2683,124.4069,124.2164,124.251,7600.0
2018-10-17 12:45:00,143.47,143.48,143.17,143.21,8134.0,124.2597,124.2683,123.9998,124.0345,8134.0
2018-10-17 12:50:00,143.24,143.45,143.23,143.44,5624.0,124.0605,124.2423,124.0518,124.2337,5624.0
2018-10-17 12:55:00,143.48,143.68,143.38,143.6,5514.0,124.2683,124.4416,124.1817,124.3723,5514.0
2018-10-17 13:00:00,143.7,144.0,143.59,143.96,9347.0,124.4589,124.7187,124.3636,124.6841,9347.0
2018-10-17 13:05:00,143.94,143.98,143.69,143.75,7248.0,124.6667,124.7014,124.4502,124.5022,7248.0
2018-10-17 13:10:00,143.72,143.94,143.71,143.81,5492.0,124.4762,124.6667,124.4675,124.5541,5492.0
2018-10-17 13:15:00,143.81,143.82,143.68,143.71,3661.0,124.5541,124.5628,124.4416,124.4675,3661.0
2018-10-17 13:20:00,143.72,143.73,143.58,143.73,4645.0,124.4762,124.4849,124.3549,124.4849,4645.0
2018-10-17 13:25:00,143.7,143.7,143.54,143.64,8359.0,124.4589,124.4589,124.3203,124.4069,8359.0
2018-10-17 13:30:00,143.68,143.8,143.57,143.8,4605.0,124.4416,124.5455,124.3463,124.5455,4605.0
2018-10-17 13:35:00,143.73,143.85,143.65,143.83,7108.0,124.4849,124.5888,124.4156,124.5715,7108.0
2018-10-17 13:40:00,143.81,143.83,143.7,143.76,3004.0,124.5541,124.5715,124.4589,124.5108,3004.0
2018-10-17 13:45:00,143.74,143.85,143.69,143.71,3604.0,124.4935,124.5888,124.4502,124.4675,3604.0
2018-10-17 13:50:00,143.66,143.88,143.66,143.82,2877.0,124.4242,124.6148,124.4242,124.5628,2877.0
2018-10-17 13:55:00,143.85,144.0,143.68,144.0,4862.0,124.5888,124.7187,124.4416,124.7187,4862.0
2018-10-17 14:00:00,143.97,143.97,143.71,143.94,7101.0,124.6927,124.6927,124.4675,124.6667,7101.0
2018-10-17 14:05:00,143.99,144.13,143.96,144.07,5348.0,124.71,124.8313,124.6841,124.7793,5348.0
2018-10-17 14:10:00,144.03,144.04,143.6,143.67,8690.0,124.7447,124.7533,124.3723,124.4329,8690.0
2018-10-17 14:15:00,143.59,143.68,143.48,143.68,5400.0,124.3636,124.4416,124.2683,124.4416,5400.0
2018-10-17 14:20:00,143.63,143.64,142.91,143.1,12061.0,124.3982,124.4069,123.7747,123.9392,12061.0
2018-10-17 14:25:00,143.27,143.49,143.1,143.16,5847.0,124.0864,124.277,123.9392,123.9912,5847.0
2018-10-17 14:30:00,143.17,143.58,143.15,143.43,6131.0,123.9998,124.3549,123.9825,124.225,6131.0
2018-10-17 14:35:00,143.34,143.52,143.3,143.51,3591.0,124.1471,124.303,124.1124,124.2943,3591.0
2018-10-17 14:40:00,143.47,143.78,143.43,143.6,8293.0,124.2597,124.5282,124.225,124.3723,8293.0
2018-10-17 14:45:00,143.62,143.67,143.55,143.63,3621.0,124.3896,124.4329,124.329,124.3982,3621.0
2018-10-17 14:50:00,143.64,143.98,143.6,143.97,8398.0,124.4069,124.7014,124.3723,124.6927,8398.0
2018-10-17 14:55:00,143.89,144.11,143.89,143.96,5183.0,124.6234,124.814,124.6234,124.6841,5183.0
2018-10-17 15:00:00,143.9,143.98,143.73,143.73,3756.0,124.6321,124.7014,124.4849,124.4849,3756.0
2018-10-17 15:05:00,143.73,143.85,143.58,143.8,10731.0,124.4849,124.5888,124.3549,124.5455,10731.0
2018-10-17 15:10:00,143.77,143.83,143.71,143.72,5866.0,124.5195,124.5715,124.4675,124.4762,5866.0
2018-10-17 15:15:00,143.72,143.73,143.49,143.5,3900.0,124.4762,124.4849,124.277,124.2857,3900.0
2018-10-17 15:20:00,143.58,143.65,143.47,143.63,6614.0,124.3549,124.4156,124.2597,124.3982,6614.0
2018-10-17 15:25:00,143.67,143.87,143.67,143.78,5591.0,124.4329,124.6061,124.4329,124.5282,5591.0
2018-10-17 15:30:00,143.76,143.95,143.56,143.62,7448.0,124.5108,124.6754,124.3376,124.3896,7448.0
2018-10-17 15:35:00,143.61,143.74,143.56,143.57,5632.0,124.3809,124.4935,124.3376,124.3463,5632.0
2018-10-17 15:40:00,143.57,143.61,143.19,143.29,10206.0,124.3463,124.3809,124.0172,124.1038,10206.0
2018-10-17 15:45:00,143.29,143.6,143.2,143.56,15296.0,124.1038,124.3723,124.0258,124.3376,15296.0
2018-10-17 15:50:00,143.44,143.64,143.36,143.55,13673.0,124.2337,124.4069,124.1644,124.329,13673.0
2018-10-17 15:55:00,143.54,143.76,143.5,143.7,42057.0,124.3203,124.5108,124.2857,124.4589,42057.0
2018-10-18 09:30:00,143.76,144.48,142.99,143.23,31054.0,124.5108,125.1344,123.8439,124.0518,31054.0
2018-10-18 09:35:00,143.25,143.69,143.21,143.58,37120.0,124.0691,124.4502,124.0345,124.3549,37120.0
2018-10-18 09:40:00,143.63,143.97,143.63,143.88,17875.0,124.3982,124.6927,124.3982,124.6148,17875.0
2018-10-18 09:45:00,143.88,144.37,143.88,144.12,8423.0,124.6148,125.0392,124.6148,124.8226,8423.0
2018-10-18 09:50:00,144.13,144.13,143.6,143.66,4125.0,124.8313,124.8313,124.3723,124.4242,4125.0
2018-10-18 09:55:00,143.67,143.87,143.47,143.85,6055.0,124.4329,124.6061,124.2597,124.5888,6055.0
2018-10-18 10:00:00,143.77,144.12,143.59,144.09,7047.0,124.5195,124.8226,124.3636,124.7967,7047.0
2018-10-18 10:05:00,144.14,144.17,143.91,143.92,9608.0,124.84,124.8659,124.6408,124.6494,9608.0
2018-10-18 10:10:00,143.97,144.05,143.72,143.74,5983.0,124.6927,124.762,124.4762,124.4935,5983.0
2018-10-18 10:15:00,143.79,144.15,143.69,144.11,3744.0,124.5368,124.8486,124.4502,124.814,3744.0
2018-10-18 10:20:00,144.08,144.24,143.96,144.14,9090.0,124.788,124.9266,124.6841,124.84,9090.0
2018-10-18 10:25:00,144.14,144.18,143.88,144.08,3773.0,124.84,124.8746,124.6148,124.788,3773.0
2018-10-18 10:30:00,144.01,144.42,143.99,144.33,10610.0,124.7274,125.0825,124.71,125.0045,10610.0
2018-10-18 10:35:00,144.44,144.54,144.33,144.53,5717.0,125.0998,125.1864,125.0045,125.1777,5717.0
2018-10-18 10:40:00,144.53,144.57,144.35,144.37,7339.0,125.1777,125.2124,125.0218,125.0392,7339.0
2018-10-18 10:45:00,144.38,144.55,144.37,144.43,7856.0,125.0478,125.1951,125.0392,125.0911,7856.0
2018-10-18 10:50:00,144.38,144.39,144.21,144.32,6937.0,125.0478,125.0565,124.9006,124.9959,6937.0
2018-10-18 10:55:00,144.33,144.58,144.32,144.5,5567.0,125.0045,125.221,124.9959,125.1518,5567.0
2018-10-18 11:00:00,144.53,144.6,144.05,144.07,5971.0,125.1777,125.2384,124.762,124.7793,5971.0
2018-10-18 11:05:00,144.04,144.31,144.04,144.21,7872.0,124.7533,124.9872,124.7533,124.9006,7872.0
2018-10-18 11:10:00,144.27,144.31,144.07,144.09,3844.0,124.9526,124.9872,124.7793,124.7967,3844.0
2018-10-18 11:15:00,144.08,144.26,144.07,144.14,10219.0,124.788,124.9439,124.7793,124.84,10219.0
2018-10-18 11:20:00,144.13,144.15,143.54,143.6,11348.0,124.8313,124.8486,124.3203,124.3723,11348.0
2018-10-18 11:25:00,143.75,143.88,143.5,143.6,4714.0,124.5022,124.6148,124.2857,124.3723,4714.0
2018-10-18 11:30:00,143.58,143.62,143.22,143.24,4814.0,124.3549,124.3896,124.0431,124.0605,4814.0
2018-10-18 11:35:00,143.14,143.37,143.03,143.37,4942.0,123.9739,124.1731,123.8786,124.1731,4942.0
2018-10-18 11:40:00,143.35,143.42,143.0,143.0,14871.0,124.1557,124.2164,123.8526,123.8526,14871.0
2018-10-18 11:45:00,143.01,143.02,142.52,142.75,6617.0,123.8613,123.8699,123.4369,123.6361,6617.0
2018-10-18 11:50:00,142.76,142.81,142.43,142.68,4800.0,123.6447,123.688,123.3589,123.5754,4800.0
2018-10-18 11:55:00,142.75,142.85,142.59,142.73,6504.0,123.6361,123.7227,123.4975,123.6188,6504.0
2018-10-18 12:00:00,142.65,142.84,142.57,142.65,4044.0,123.5495,123.714,123.4802,123.5495,4044.0
2018-10-18 12:05:00,142.68,142.99,142.68,142.76,3421.0,123.5754,123.8439,123.5754,123.6447,3421.0
2018-10-18 12:10:00,142.76,142.81,142.66,142.76,6603.0,123.6447,123.688,123.5581,123.6447,6603.0
2018-10-18 12:15:00,142.79,142.79,142.49,142.55,3665.0,123.6707,123.6707,123.4109,123.4629,3665.0
2018-10-18 12:20:00,142.5,143.05,142.5,143.01,3333.0,123.4196,123.8959,123.4196,123.8613,3333.0
2018-10-18 12:25:00,143.09,143.2,143.09,143.12,3626.0,123.9306,124.0258,123.9306,123.9565,3626.0
2018-10-18 12:30:00,143.06,143.17,142.88,143.17,4214.0,123.9046,123.9998,123.7487,123.9998,4214.0
2018-10-18 12:35:00,143.07,143.28,143.0,143.25,3976.0,123.9132,124.0951,123.8526,124.0691,3976.0
2018-10-18 12:40:00,143.29,143.39,143.29,143.33,1400.0,124.1038,124.1904,124.1038,124.1384,1400.0
2018-10-18 12:45:00,143.38,143.42,143.25,143.26,2657.0,124.1817,124.2164,124.0691,124.0778,2657.0
2018-10-18 12:50:00,143.26,143.36,143.14,143.22,2000.0,124.0778,124.1644,123.9739,124.0431,2000.0
2018-10-18 12:55:00,143.28,143.38,142.99,142.99,8140.0,124.0951,124.1817,123.8439,123.8439,8140.0
2018-10-18 13:00:00,143.02,143.02,142.8,142.94,3956.0,123.8699,123.8699,123.6794,123.8006,3956.0
2018-10-18 13:05:00,142.87,142.88,142.59,142.65,3400.0,123.74,123.7487,123.4975,123.5495,3400.0
2018-10-18 13:10:00,142.59,142.6,142.1,142.15,5433.0,123.4975,123.5062,123.0731,123.1164,5433.0
2018-10-18 13:15:00,142.2,142.32,141.99,142.04,8004.0,123.1597,123.2637,122.9778,123.0211,8004.0
2018-10-18 13:20:00,142.11,142.16,141.62,141.62,12504.0,123.0818,123.1251,122.6574,122.6574,12504.0
2018-10-18 13:25:00,141.61,141.78,141.39,141.63,21926.0,122.6487,122.796,122.4582,122.666,21926.0
2018-10-18 13:30:00,141.66,141.89,141.39,141.66,14068.0,122.692,122.8912,122.4582,122.692,14068.0
2018-10-18 13:35:00,141.67,141.67,141.29,141.45,5430.0,122.7007,122.7007,122.3716,122.5101,5430.0
2018-10-18 13:40:00,141.39,141.4,141.06,141.26,6417.0,122.4582,122.4668,122.1724,122.3456,6417.0
2018-10-18 13:45:00,141.31,141.57,141.25,141.4,6612.0,122.3889,122.6141,122.3369,122.4668,6612.0
2018-10-18 13:50:00,141.46,141.47,141.14,141.14,4295.0,122.5188,122.5275,122.2417,122.2417,4295.0
2018-10-18 13:55:00,141.16,141.66,141.15,141.6,38413.0,122.259,122.692,122.2503,122.6401,38413.0
2018-10-18 14:00:00,141.68,141.96,141.62,141.83,11860.0,122.7093,122.9519,122.6574,122.8393,11860.0
2018-10-18 14:05:00,141.86,142.18,141.86,142.0,7400.0,122.8652,123.1424,122.8652,122.9865,7400.0
2018-10-18 14:10:00,141.9,141.93,141.75,141.83,12800.0,122.8999,122.9259,122.77,122.8393,12800.0
2018-10-18 14:15:00,141.78,141.82,141.67,141.73,5880.0,122.796,122.8306,122.7007,122.7527,5880.0
2018-10-18 14:20:00,141.75,142.2,141.75,142.18,10923.0,122.77,123.1597,122.77,123.1424,10923.0
2018-10-18 14:25:00,142.22,142.29,142.09,142.22,10419.0,123.177,123.2377,123.0644,123.177,10419.0
2018-10-18 14:30:00,142.2,142.3,142.07,142.3,11216.0,123.1597,123.2463,123.0471,123.2463,11216.0
2018-10-18 14:35:00,142.22,142.55,142.15,142.45,24970.0,123.177,123.4629,123.1164,123.3762,24970.0
2018-10-18 14:40:00,142.41,142.81,142.41,142.81,7859.0,123.3416,123.688,123.3416,123.688,7859.0
2018-10-18 14:45:00,142.9,142.99,142.75,142.83,7592.0,123.766,123.8439,123.6361,123.7054,7592.0
2018-10-18 14:50:00,142.89,143.04,142.85,142.98,4455.0,123.7573,123.8872,123.7227,123.8353,4455.0
2018-10-18 14:55:00,142.97,142.98,142.83,142.9,7092.0,123.8266,123.8353,123.7054,123.766,7092.0
2018-10-18 15:00:00,142.9,142.94,142.61,142.62,5600.0,123.766,123.8006,123.5148,123.5235,5600.0
2018-10-18 15:05:00,142.57,142.61,142.49,142.57,9266.0,123.4802,123.5148,123.4109,123.4802,9266.0
2018-10-18 15:10:00,142.57,142.61,142.48,142.53,8378.0,123.4802,123.5148,123.4022,123.4455,8378.0
2018-10-18 15:15:00,142.55,142.99,142.55,142.67,10992.0,123.4629,123.8439,123.4629,123.5668,10992.0
2018-10-18 15:20:00,142.67,142.88,142.54,142.82,11041.0,123.5668,123.7487,123.4542,123.6967,11041.0
2018-10-18 15:25:00,142.82,142.92,142.73,142.79,8931.0,123.6967,123.7833,123.6188,123.6707,8931.0
2018-10-18 15:30:00,142.77,142.84,142.59,142.63,14662.0,123.6534,123.714,123.4975,123.5321,14662.0
2018-10-18 15:35:00,142.62,143.01,142.51,142.99,26663.0,123.5235,123.8613,123.4282,123.8439,26663.0
2018-10-18 15:40:00,143.04,143.25,142.85,142.95,21554.0,123.8872,124.0691,123.7227,123.8093,21554.0
2018-10-18 15:45:00,142.94,143.11,142.88,143.04,29484.0,123.8006,123.9479,123.7487,123.8872,29484.0
2018-10-18 15:50:00,143.01,143.05,142.77,142.95,79819.0,123.8613,123.8959,123.6534,123.8093,79819.0
2018-10-18 15:55:00,142.96,142.98,142.72,142.92,93190.0,123.818,123.8353,123.6101,123.7833,93190.0
2018-10-19 09:30:00,143.8,144.69,143.77,144.33,157424.0,124.5455,125.3163,124.5195,125.0045,157424.0
2018-10-19 09:35:00,144.16,144.71,143.88,144.61,8549.0,124.8573,125.3336,124.6148,125.247,8549.0
2018-10-19 09:40:00,144.62,144.71,144.47,144.58,5226.0,125.2557,125.3336,125.1258,125.221,5226.0
2018-10-19 09:45:00,144.6,144.93,144.6,144.81,5304.0,125.2384,125.5242,125.2384,125.4202,5304.0
2018-10-19 09:50:00,144.86,145.0,144.81,144.91,9703.0,125.4636,125.5848,125.4202,125.5069,9703.0
2018-10-19 09:55:00,144.91,144.94,144.6,144.75,9268.0,125.5069,125.5328,125.2384,125.3683,9268.0
2018-10-19 10:00:00,144.72,145.0,144.56,144.9,14652.0,125.3423,125.5848,125.2037,125.4982,14652.0
2018-10-19 10:05:00,144.93,145.1,144.93,145.07,9227.0,125.5242,125.6714,125.5242,125.6454,9227.0
2018-10-19 10:10:00,145.06,145.15,144.38,144.38,12467.0,125.6368,125.7147,125.0478,125.0478,12467.0
2018-10-19 10:15:00,144.4,144.6,144.32,144.32,24649.0,125.0651,125.2384,124.9959,124.9959,24649.0
2018-10-19 10:20:00,144.38,144.9,144.38,144.56,10886.0,125.0478,125.4982,125.0478,125.2037,10886.0
2018-10-19 10:25:00,144.6,144.64,144.4,144.41,5235.0,125.2384,125.273,125.0651,125.0738,5235.0
2018-10-19 10:30:00,144.42,144.93,144.37,144.87,12402.0,125.0825,125.5242,125.0392,125.4722,12402.0
2018-10-19 10:35:00,144.83,144.83,144.46,144.64,5261.0,125.4376,125.4376,125.1171,125.273,5261.0
2018-10-19 10:40:00,144.66,144.68,144.35,144.57,5347.0,125.2903,125.3077,125.0218,125.2124,5347.0
2018-10-19 10:45:00,144.61,144.75,144.41,144.45,4990.0,125.247,125.3683,125.0738,125.1084,4990.0
2018-10-19 10:50:00,144.42,144.51,144.36,144.51,4544.0,125.0825,125.1604,125.0305,125.1604,4544.0
2018-10-19 10:55:00,144.51,144.73,144.49,144.73,8201.0,125.1604,125.351,125.1431,125.351,8201.0
2018-10-19 11:00:00,144.78,144.96,144.69,144.69,9399.0,125.3943,125.5502,125.3163,125.3163,9399.0
2018-10-19 11:05:00,144.65,144.8,144.56,144.74,4250.0,125.2817,125.4116,125.2037,125.3596,4250.0
2018-10-19 11:10:00,144.77,144.88,144.58,144.85,5564.0,125.3856,125.4809,125.221,125.4549,5564.0
2018-10-19 11:15:00,144.8,144.9,144.59,144.6,4545.0,125.4116,125.4982,125.2297,125.2384,4545.0
2018-10-19 11:20:00,144.63,144.69,144.32,144.32,7172.0,125.2643,125.3163,124.9959,124.9959,7172.0
2018-10-19 11:25:00,144.31,144.59,144.25,144.48,4450.0,124.9872,125.2297,124.9352,125.1344,4450.0
2018-10-19 11:30:00,144.51,144.57,144.23,144.32,6376.0,125.1604,125.2124,124.9179,124.9959,6376.0
2018-10-19 11:35:00,144.32,144.32,144.08,144.23,5500.0,124.9959,124.9959,124.788,124.9179,5500.0
2018-10-19 11:40:00,144.24,144.31,143.99,144.22,4350.0,124.9266,124.9872,124.71,124.9092,4350.0
2018-10-19 11:45:00,144.18,144.4,144.18,144.2,4300.0,124.8746,125.0651,124.8746,124.8919,4300.0
2018-10-19 11:50:00,144.21,144.3,143.92,143.92,6798.0,124.9006,124.9785,124.6494,124.6494,6798.0
2018-10-19 11:55:00,143.95,144.47,143.91,144.46,4300.0,124.6754,125.1258,124.6408,125.1171,4300.0
2018-10-19 12:00:00,144.48,144.49,144.27,144.36,9507.0,125.1344,125.1431,124.9526,125.0305,9507.0
2018-10-19 12:05:00,144.37,144.49,144.27,144.31,3478.0,125.0392,125.1431,124.9526,124.9872,3478.0
2018-10-19 12:10:00,144.26,144.29,144.11,144.19,2858.0,124.9439,124.9699,124.814,124.8833,2858.0
2018-10-19 12:15:00,144.16,144.23,143.99,144.07,5776.0,124.8573,124.9179,124.71,124.7793,5776.0
2018-10-19 12:20:00,143.99,144.05,143.86,143.86,3000.0,124.71,124.762,124.5974,124.5974,3000.0
2018-10-19 12:25:00,143.74,143.77,143.6,143.72,4620.0,124.4935,124.5195,124.3723,124.4762,4620.0
2018-10-19 12:30:00,143.6,143.69,143.34,143.34,3731.0,124.3723,124.4502,124.1471,124.1471,3731.0
2018-10-19 12:35:00,143.39,143.52,143.33,143.4,5464.0,124.1904,124.303,124.1384,124.199,5464.0
2018-10-19 12:40:00,143.34,143.62,143.29,143.62,4800.0,124.1471,124.3896,124.1038,124.3896,4800.0
2018-10-19 12:45:00,143.62,143.85,143.59,143.73,5058.0,124.3896,124.5888,124.3636,124.4849,5058.0
2018-10-19 12:50:00,143.71,144.0,143.61,143.96,5443.0,124.4675,124.7187,124.3809,124.6841,5443.0
2018-10-19 12:55:00,144.02,144.11,143.97,143.97,3985.0,124.736,124.814,124.6927,124.6927,3985.0
2018-10-19 13:00:00,143.97,143.97,143.65,143.65,3641.0,124.6927,124.6927,124.4156,124.4156,3641.0
2018-10-19 13:05:00,143.69,143.8,143.51,143.56,7347.0,124.4502,124.5455,124.2943,124.3376,7347.0
2018-10-19 13:10:00,143.66,144.04,143.66,144.03,3878.0,124.4242,124.7533,124.4242,124.7447,3878.0
2018-10-19 13:15:00,144.03,144.26,144.0,144.03,4545.0,124.7447,124.9439,124.7187,124.7447,4545.0
2018-10-19 13:20:00,144.03,144.11,143.98,144.02,2675.0,124.7447,124.814,124.7014,124.736,2675.0
2018-10-19 13:25:00,144.07,144.2,143.96,144.19,6675.0,124.7793,124.8919,124.6841,124.8833,6675.0
2018-10-19 13:30:00,144.15,144.34,144.08,144.23,7454.0,124.8486,125.0132,124.788,124.9179,7454.0
2018-10-19 13:35:00,144.19,144.19,143.92,143.92,3640.0,124.8833,124.8833,124.6494,124.6494,3640.0
2018-10-19 13:40:00,143.92,143.98,143.56,143.56,6778.0,124.6494,124.7014,124.3376,124.3376,6778.0
2018-10-19 13:45:00,143.56,143.71,143.51,143.6,3990.0,124.3376,124.4675,124.2943,124.3723,3990.0
2018-10-19 13:50:00,143.6,143.6,143.36,143.4,4809.0,124.3723,124.3723,124.1644,124.199,4809.0
2018-10-19 13:55:00,143.4,143.47,143.33,143.37,3722.0,124.199,124.2597,124.1384,124.1731,3722.0
2018-10-19 14:00:00,143.29,143.37,143.06,143.06,3014.0,124.1038,124.1731,123.9046,123.9046,3014.0
2018-10-19 14:05:00,143.01,143.12,142.71,143.05,10091.0,123.8613,123.9565,123.6014,123.8959,10091.0
2018-10-19 14:10:00,143.05,143.27,143.02,143.04,5837.0,123.8959,124.0864,123.8699,123.8872,5837.0
2018-10-19 14:15:00,143.04,143.08,142.82,142.94,5592.0,123.8872,123.9219,123.6967,123.8006,5592.0
2018-10-19 14:20:00,142.91,143.45,142.85,143.33,7201.0,123.7747,124.2423,123.7227,124.1384,7201.0
2018-10-19 14:25:00,143.37,143.38,143.16,143.23,4502.0,124.1731,124.1817,123.9912,124.0518,4502.0
2018-10-19 14:30:00,143.22,143.36,143.07,143.16,6217.0,124.0431,124.1644,123.9132,123.9912,6217.0
2018-10-19 14:35:00,143.17,143.45,143.17,143.28,5026.0,123.9998,124.2423,123.9998,124.0951,5026.0
2018-10-19 14:40:00,143.26,143.37,143.2,143.21,7618.0,124.0778,124.1731,124.0258,124.0345,7618.0
2018-10-19 14:45:00,143.18,143.53,143.11,143.46,9466.0,124.0085,124.3116,123.9479,124.251,9466.0
2018-10-19 14:50:00,143.47,143.57,143.44,143.47,7248.0,124.2597,124.3463,124.2337,124.2597,7248.0
2018-10-19 14:55:00,143.44,143.5,143.16,143.2,6688.0,124.2337,124.2857,123.9912,124.0258,6688.0
2018-10-19 15:00:00,143.18,143.34,143.07,143.18,7502.0,124.0085,124.1471,123.9132,124.0085,7502.0
2018-10-19 15:05:00,143.16,143.2,142.96,143.12,10740.0,123.9912,124.0258,123.818,123.9565,10740.0
2018-10-19 15:10:00,143.14,143.27,143.12,143.22,5610.0,123.9739,124.0864,123.9565,124.0431,5610.0
2018-10-19 15:15:00,143.2,143.4,143.04,143.4,60195.0,124.0258,124.199,123.8872,124.199,60195.0
2018-10-19 15:20:00,143.37,143.46,143.21,143.22,8207.0,124.1731,124.251,124.0345,124.0431,8207.0
2018-10-19 15:25:00,143.24,143.7,143.24,143.67,15081.0,124.0605,124.4589,124.0605,124.4329,15081.0
2018-10-19 15:30:00,143.67,143.67,143.51,143.52,17200.0,124.4329,124.4329,124.2943,124.303,17200.0
2018-10-19 15:35:00,143.52,143.68,143.44,143.5,14686.0,124.303,124.4416,124.2337,124.2857,14686.0
2018-10-19 15:40:00,143.5,143.64,143.44,143.64,17362.0,124.2857,124.4069,124.2337,124.4069,17362.0
2018-10-19 15:45:00,143.66,143.78,143.53,143.64,22156.0,124.4242,124.5282,124.3116,124.4069,22156.0
2018-10-19 15:50:00,143.62,143.97,143.57,143.7,59632.0,124.3896,124.6927,124.3463,124.4589,59632.0
2018-10-19 15:55:00,143.72,143.72,143.25,143.4,124216.0,124.4762,124.4762,124.0691,124.199,124216.0
2018-10-22 09:30:00,143.85,144.12,143.65,144.12,16581.0,124.5888,124.8226,124.4156,124.8226,16581.0
2018-10-22 09:35:00,144.14,144.14,143.32,143.32,9709.0,124.84,124.84,124.1298,124.1298,9709.0
2018-10-22 09:40:00,143.49,143.87,143.45,143.6,3600.0,124.277,124.6061,124.2423,124.3723,3600.0
2018-10-22 09:45:00,143.68,144.17,143.6,144.17,4435.0,124.4416,124.8659,124.3723,124.8659,4435.0
2018-10-22 09:50:00,144.13,144.17,143.24,143.44,11039.0,124.8313,124.8659,124.0605,124.2337,11039.0
2018-10-22 09:55:00,143.38,143.44,143.11,143.33,6290.0,124.1817,124.2337,123.9479,124.1384,6290.0
2018-10-22 10:00:00,143.4,143.4,143.05,143.26,8913.0,124.199,124.199,123.8959,124.0778,8913.0
2018-10-22 10:05:00,143.26,143.26,142.99,143.26,9111.0,124.0778,124.0778,123.8439,124.0778,9111.0
2018-10-22 10:10:00,143.21,143.55,143.16,143.38,5907.0,124.0345,124.329,123.9912,124.1817,5907.0
2018-10-22 10:15:00,143.37,143.54,143.15,143.44,11446.0,124.1731,124.3203,123.9825,124.2337,11446.0
2018-10-22 10:20:00,143.43,143.73,143.23,143.44,15167.0,124.225,124.4849,124.0518,124.2337,15167.0
2018-10-22 10:25:00,143.38,143.53,143.27,143.53,6457.0,124.1817,124.3116,124.0864,124.3116,6457.0
2018-10-22 10:30:00,143.51,143.51,143.29,143.4,19132.0,124.2943,124.2943,124.1038,124.199,19132.0
2018-10-22 10:35:00,143.4,143.55,143.32,143.44,10655.0,124.199,124.329,124.1298,124.2337,10655.0
2018-10-22 10:40:00,143.47,143.72,143.43,143.64,37028.0,124.2597,124.4762,124.225,124.4069,37028.0
2018-10-22 10:45:00,143.62,144.38,143.62,144.38,6364.0,124.3896,125.0478,124.3896,125.0478,6364.0
2018-10-22 10:50:00,144.27,144.58,144.15,144.31,10789.0,124.9526,125.221,124.8486,124.9872,10789.0
2018-10-22 10:55:00,144.28,144.33,144.17,144.26,12432.0,124.9612,125.0045,124.8659,124.9439,12432.0
2018-10-22 11:00:00,144.19,144.25,143.92,144.23,9183.0,124.8833,124.9352,124.6494,124.9179,9183.0
2018-10-22 11:05:00,144.3,144.33,143.98,144.09,9979.0,124.9785,125.0045,124.7014,124.7967,9979.0
2018-10-22 11:10:00,144.09,144.1,143.88,143.99,9488.0,124.7967,124.8053,124.6148,124.71,9488.0
2018-10-22 11:15:00,144.0,144.41,143.9,144.41,10046.0,124.7187,125.0738,124.6321,125.0738,10046.0
2018-10-22 11:20:00,144.4,144.52,144.26,144.47,7280.0,125.0651,125.1691,124.9439,125.1258,7280.0
2018-10-22 11:25:00,144.6,144.6,144.2,144.3,7892.0,125.2384,125.2384,124.8919,124.9785,7892.0
2018-10-22 11:30:00,144.26,144.28,143.99,144.0,7140.0,124.9439,124.9612,124.71,124.7187,7140.0
2018-10-22 11:35:00,143.96,144.11,143.89,143.89,7418.0,124.6841,124.814,124.6234,124.6234,7418.0
2018-10-22 11:40:00,143.89,143.96,143.74,143.96,4349.0,124.6234,124.6841,124.4935,124.6841,4349.0
2018-10-22 11:45:00,143.95,144.19,143.85,144.12,4000.0,124.6754,124.8833,124.5888,124.8226,4000.0
2018-10-22 11:50:00,144.17,144.2,143.64,143.7,5112.0,124.8659,124.8919,124.4069,124.4589,5112.0
2018-10-22 11:55:00,143.7,144.01,143.7,143.84,4689.0,124.4589,124.7274,124.4589,124.5801,4689.0
2018-10-22 12:00:00,143.84,144.01,143.76,143.92,3000.0,124.5801,124.7274,124.5108,124.6494,3000.0
2018-10-22 12:05:00,144.0,144.34,143.93,144.24,2339.0,124.7187,125.0132,124.6581,124.9266,2339.0
2018-10-22 12:10:00,144.22,144.22,143.93,143.93,2844.0,124.9092,124.9092,124.6581,124.6581,2844.0
2018-10-22 12:15:00,143.79,144.03,143.79,143.92,5088.0,124.5368,124.7447,124.5368,124.6494,5088.0
2018-10-22 12:20:00,143.87,144.05,143.78,143.79,2191.0,124.6061,124.762,124.5282,124.5368,2191.0
2018-10-22 12:25:00,143.76,143.96,143.68,143.96,9099.0,124.5108,124.6841,124.4416,124.6841,9099.0
2018-10-22 12:30:00,143.97,144.2,143.97,144.2,2762.0,124.6927,124.8919,124.6927,124.8919,2762.0
2018-10-22 12:35:00,144.25,144.41,144.09,144.22,8900.0,124.9352,125.0738,124.7967,124.9092,8900.0
2018-10-22 12:40:00,144.33,144.53,144.32,144.44,9367.0,125.0045,125.1777,124.9959,125.0998,9367.0
2018-10-22 12:45:00,144.44,144.47,144.26,144.26,6500.0,125.0998,125.1258,124.9439,124.9439,6500.0
2018-10-22 12:50:00,144.22,144.42,144.13,144.39,6272.0,124.9092,125.0825,124.8313,125.0565,6272.0
2018-10-22 12:55:00,144.36,144.56,144.28,144.54,3463.0,125.0305,125.2037,124.9612,125.1864,3463.0
2018-10-22 13:00:00,144.5,144.51,144.32,144.33,3065.0,125.1518,125.1604,124.9959,125.0045,3065.0
2018-10-22 13:05:00,144.43,144.83,144.39,144.71,4900.0,125.0911,125.4376,125.0565,125.3336,4900.0
2018-10-22 13:10:00,144.79,144.91,144.72,144.91,5547.0,125.4029,125.5069,125.3423,125.5069,5547.0
2018-10-22 13:15:00,144.85,144.89,144.67,144.67,3639.0,125.4549,125.4895,125.299,125.299,3639.0
2018-10-22 13:20:00,144.68,144.69,144.43,144.43,4350.0,125.3077,125.3163,125.0911,125.0911,4350.0
2018-10-22 13:25:00,144.42,144.44,144.17,144.32,8840.0,125.0825,125.0998,124.8659,124.9959,8840.0
2018-10-22 13:30:00,144.33,144.44,144.3,144.43,5277.0,125.0045,125.0998,124.9785,125.0911,5277.0
2018-10-22 13:35:00,144.43,144.54,144.32,144.38,6104.0,125.0911,125.1864,124.9959,125.0478,6104.0
2018-10-22 13:40:00,144.42,144.66,144.42,144.66,4635.0,125.0825,125.2903,125.0825,125.2903,4635.0
2018-10-22 13:45:00,144.62,144.72,144.29,144.31,5121.0,125.2557,125.3423,124.9699,124.9872,5121.0
2018-10-22 13:50:00,144.34,144.34,144.11,144.13,4000.0,125.0132,125.0132,124.814,124.8313,4000.0
2018-10-22 13:55:00,144.14,144.39,144.13,144.22,5000.0,124.84,125.0565,124.8313,124.9092,5000.0
2018-10-22 14:00:00,144.22,144.3,144.16,144.16,4412.0,124.9092,124.9785,124.8573,124.8573,4412.0
2018-10-22 14:05:00,144.15,144.31,144.02,144.15,5769.0,124.8486,124.9872,124.736,124.8486,5769.0
2018-10-22 14:10:00,144.17,144.31,144.01,144.17,10864.0,124.8659,124.9872,124.7274,124.8659,10864.0
2018-10-22 14:15:00,144.11,144.35,143.98,143.98,7984.0,124.814,125.0218,124.7014,124.7014,7984.0
2018-10-22 14:20:00,143.99,144.16,143.94,143.94,6308.0,124.71,124.8573,124.6667,124.6667,6308.0
2018-10-22 14:25:00,143.97,144.15,143.91,143.91,3819.0,124.6927,124.8486,124.6408,124.6408,3819.0
2018-10-22 14:30:00,143.89,144.04,143.86,144.03,5084.0,124.6234,124.7533,124.5974,124.7447,5084.0
2018-10-22 14:35:00,144.08,144.3,144.08,144.21,3783.0,124.788,124.9785,124.788,124.9006,3783.0
2018-10-22 14:40:00,144.17,144.22,143.88,143.95,9240.0,124.8659,124.9092,124.6148,124.6754,9240.0
2018-10-22 14:45:00,143.98,144.43,143.98,144.38,8685.0,124.7014,125.0911,124.7014,125.0478,8685.0
2018-10-22 14:50:00,144.42,144.42,144.22,144.27,4183.0,125.0825,125.0825,124.9092,124.9526,4183.0
2018-10-22 14:55:00,144.27,144.31,144.14,144.19,4907.0,124.9526,124.9872,124.84,124.8833,4907.0
2018-10-22 15:00:00,144.15,144.45,144.05,144.42,11561.0,124.8486,125.1084,124.762,125.0825,11561.0
2018-10-22 15:05:00,144.41,144.41,144.27,144.34,7887.0,125.0738,125.0738,124.9526,125.0132,7887.0
2018-10-22 15:10:00,144.33,144.57,144.31,144.52,12329.0,125.0045,125.2124,124.9872,125.1691,12329.0
2018-10-22 15:15:00,144.51,144.54,144.28,144.28,7227.0,125.1604,125.1864,124.9612,124.9612,7227.0
2018-10-22 15:20:00,144.33,144.41,144.31,144.32,8108.0,125.0045,125.0738,124.9872,124.9959,8108.0
2018-10-22 15:25:00,144.29,144.37,144.21,144.37,9750.0,124.9699,125.0392,124.9006,125.0392,9750.0
2018-10-22 15:30:00,144.36,144.46,144.25,144.45,17154.0,125.0305,125.1171,124.9352,125.1084,17154.0
2018-10-22 15:35:00,144.48,144.64,144.15,144.17,18661.0,125.1344,125.273,124.8486,124.8659,18661.0
2018-10-22 15:40:00,144.16,144.26,144.04,144.14,17822.0,124.8573,124.9439,124.7533,124.84,17822.0
2018-10-22 15:45:00,144.13,144.21,144.01,144.07,23737.0,124.8313,124.9006,124.7274,124.7793,23737.0
2018-10-22 15:50:00,144.11,144.2,144.03,144.13,22967.0,124.814,124.8919,124.7447,124.8313,22967.0
2018-10-22 15:55:00,144.11,144.22,143.86,143.98,54954.0,124.814,124.9092,124.5974,124.7014,54954.0
2018-10-23 09:30:00,141.64,142.0,141.3,142.0,26150.0,122.6747,122.9865,122.3802,122.9865,26150.0
2018-10-23 09:35:00,142.0,142.43,141.74,141.9,17044.0,122.9865,123.3589,122.7613,122.8999,17044.0
2018-10-23 09:40:00,141.77,142.0,141.53,141.53,11541.0,122.7873,122.9865,122.5794,122.5794,11541.0
2018-10-23 09:45:00,141.44,142.03,141.12,141.68,14540.0,122.5015,123.0125,122.2243,122.7093,14540.0
2018-10-23 09:50:00,141.68,141.9,141.46,141.66,9470.0,122.7093,122.8999,122.5188,122.692,9470.0
2018-10-23 09:55:00,141.61,141.73,141.22,141.31,10856.0,122.6487,122.7527,122.3109,122.3889,10856.0
2018-10-23 10:00:00,141.17,141.26,140.49,140.57,14186.0,122.2676,122.3456,121.6787,121.748,14186.0
2018-10-23 10:05:00,140.51,140.82,140.44,140.77,28221.0,121.696,121.9645,121.6354,121.9212,28221.0
2018-10-23 10:10:00,140.83,140.88,140.34,140.44,12778.0,121.9732,122.0165,121.5488,121.6354,12778.0
2018-10-23 10:15:00,140.46,140.81,140.3,140.67,53608.0,121.6527,121.9558,121.5141,121.8346,53608.0
2018-10-23 10:20:00,140.69,141.05,140.63,140.95,15295.0,121.8519,122.1637,121.7999,122.0771,15295.0
2018-10-23 10:25:00,141.05,141.54,141.05,141.23,18627.0,122.1637,122.5881,122.1637,122.3196,18627.0
2018-10-23 10:30:00,141.23,141.35,140.94,140.99,12588.0,122.3196,122.4235,122.0684,122.1117,12588.0
2018-10-23 10:35:00,140.94,141.28,140.87,141.16,13628.0,122.0684,122.3629,122.0078,122.259,13628.0
2018-10-23 10:40:00,141.17,141.38,141.14,141.37,9424.0,122.2676,122.4495,122.2417,122.4409,9424.0
2018-10-23 10:45:00,141.28,141.69,141.19,141.62,18505.0,122.3629,122.718,122.285,122.6574,18505.0
2018-10-23 10:50:00,141.58,141.71,141.44,141.44,12217.0,122.6227,122.7353,122.5015,122.5015,12217.0
2018-10-23 10:55:00,141.4,141.54,141.23,141.27,10516.0,122.4668,122.5881,122.3196,122.3542,10516.0
2018-10-23 11:00:00,141.22,141.22,140.76,140.8,8323.0,122.3109,122.3109,121.9125,121.9472,8323.0
2018-10-23 11:05:00,140.86,140.94,140.66,140.68,7145.0,121.9991,122.0684,121.8259,121.8432,7145.0
2018-10-23 11:10:00,140.67,141.07,140.67,140.9,12141.0,121.8346,122.181,121.8346,122.0338,12141.0
2018-10-23 11:15:00,140.93,141.07,140.87,141.05,16518.0,122.0598,122.181,122.0078,122.1637,16518.0
2018-10-23 11:20:00,141.1,141.23,141.02,141.19,16700.0,122.207,122.3196,122.1377,122.285,16700.0
2018-10-23 11:25:00,141.21,141.27,141.04,141.21,18440.0,122.3023,122.3542,122.155,122.3023,18440.0
2018-10-23 11:30:00,141.24,141.33,141.09,141.14,16212.0,122.3283,122.4062,122.1983,122.2417,16212.0
2018-10-23 11:35:00,141.18,141.4,140.95,140.98,49385.0,122.2763,122.4668,122.0771,122.1031,49385.0
2018-10-23 11:40:00,141.0,141.27,140.95,141.09,14881.0,122.1204,122.3542,122.0771,122.1983,14881.0
2018-10-23 11:45:00,141.05,141.24,140.98,140.99,17167.0,122.1637,122.3283,122.1031,122.1117,17167.0
2018-10-23 11:50:00,141.02,141.16,140.83,141.06,15985.0,122.1377,122.259,121.9732,122.1724,15985.0
2018-10-23 11:55:00,141.01,141.12,140.91,141.05,19140.0,122.1291,122.2243,122.0424,122.1637,19140.0
2018-10-23 12:00:00,141.05,141.28,140.97,141.25,13810.0,122.1637,122.3629,122.0944,122.3369,13810.0
2018-10-23 12:05:00,141.25,141.65,141.25,141.65,20667.0,122.3369,122.6834,122.3369,122.6834,20667.0
2018-10-23 12:10:00,141.62,141.78,141.53,141.78,10760.0,122.6574,122.796,122.5794,122.796,10760.0
2018-10-23 12:15:00,141.73,141.78,141.48,141.76,13700.0,122.7527,122.796,122.5361,122.7786,13700.0
2018-10-23 12:20:00,141.78,141.97,141.68,141.69,11502.0,122.796,122.9605,122.7093,122.718,11502.0
2018-10-23 12:25:00,141.72,142.04,141.69,141.93,9212.0,122.744,123.0211,122.718,122.9259,9212.0
2018-10-23 12:30:00,141.9,142.16,141.9,142.1,7664.0,122.8999,123.1251,122.8999,123.0731,7664.0
2018-10-23 12:35:00,142.15,142.15,141.87,142.01,5352.0,123.1164,123.1164,122.8739,122.9952,5352.0
2018-10-23 12:40:00,141.99,142.16,141.99,142.01,6589.0,122.9778,123.1251,122.9778,122.9952,6589.0
2018-10-23 12:45:00,142.02,142.16,141.97,142.06,8995.0,123.0038,123.1251,122.9605,123.0385,8995.0
2018-10-23 12:50:00,142.08,142.18,141.97,142.07,8329.0,123.0558,123.1424,122.9605,123.0471,8329.0
2018-10-23 12:55:00,142.03,142.06,141.96,141.97,5371.0,123.0125,123.0385,122.9519,122.9605,5371.0
2018-10-23 13:00:00,141.93,142.62,141.87,142.45,5739.0,122.9259,123.5235,122.8739,123.3762,5739.0
2018-10-23 13:05:00,142.51,142.84,142.33,142.82,7427.0,123.4282,123.714,123.2723,123.6967,7427.0
2018-10-23 13:10:00,142.78,142.87,142.53,142.6,12240.0,123.6621,123.74,123.4455,123.5062,12240.0
2018-10-23 13:15:00,142.63,142.73,142.5,142.53,15535.0,123.5321,123.6188,123.4196,123.4455,15535.0
2018-10-23 13:20:00,142.53,142.82,142.45,142.77,6652.0,123.4455,123.6967,123.3762,123.6534,6652.0
2018-10-23 13:25:00,142.74,142.89,142.57,142.65,4947.0,123.6274,123.7573,123.4802,123.5495,4947.0
2018-10-23 13:30:00,142.74,142.83,142.56,142.63,19241.0,123.6274,123.7054,123.4715,123.5321,19241.0
2018-10-23 13:35:00,142.62,142.62,142.26,142.38,7338.0,123.5235,123.5235,123.2117,123.3156,7338.0
2018-10-23 13:40:00,142.43,142.43,142.03,142.1,3858.0,123.3589,123.3589,123.0125,123.0731,3858.0
2018-10-23 13:45:00,142.17,142.37,142.17,142.37,10299.0,123.1337,123.307,123.1337,123.307,10299.0
2018-10-23 13:50:00,142.35,142.6,142.27,142.3,9437.0,123.2896,123.5062,123.2203,123.2463,9437.0
2018-10-23 13:55:00,142.37,142.4,142.13,142.32,4633.0,123.307,123.3329,123.0991,123.2637,4633.0
2018-10-23 14:00:00,142.35,142.45,142.24,142.37,4000.0,123.2896,123.3762,123.1944,123.307,4000.0
2018-10-23 14:05:00,142.4,142.59,142.34,142.56,4973.0,123.3329,123.4975,123.281,123.4715,4973.0
2018-10-23 14:10:00,142.58,142.75,142.41,142.75,15568.0,123.4888,123.6361,123.3416,123.6361,15568.0
2018-10-23 14:15:00,142.77,143.28,142.75,143.27,7898.0,123.6534,124.0951,123.6361,124.0864,7898.0
2018-10-23 14:20:00,143.31,143.33,142.98,143.27,5939.0,124.1211,124.1384,123.8353,124.0864,5939.0
2018-10-23 14:25:00,143.35,143.35,142.83,142.91,7839.0,124.1557,124.1557,123.7054,123.7747,7839.0
2018-10-23 14:30:00,142.9,143.12,142.82,142.9,8370.0,123.766,123.9565,123.6967,123.766,8370.0
2018-10-23 14:35:00,142.93,143.27,142.91,143.19,7187.0,123.792,124.0864,123.7747,124.0172,7187.0
2018-10-23 14:40:00,143.2,143.29,143.11,143.24,8985.0,124.0258,124.1038,123.9479,124.0605,8985.0
2018-10-23 14:45:00,143.24,143.26,143.03,143.14,5810.0,124.0605,124.0778,123.8786,123.9739,5810.0
2018-10-23 14:50:00,143.19,143.43,143.19,143.19,4100.0,124.0172,124.225,124.0172,124.0172,4100.0
2018-10-23 14:55:00,143.14,143.38,143.04,143.21,7438.0,123.9739,124.1817,123.8872,124.0345,7438.0
2018-10-23 15:00:00,143.31,143.4,143.16,143.22,8419.0,124.1211,124.199,123.9912,124.0431,8419.0
2018-10-23 15:05:00,143.23,143.44,143.08,143.31,8113.0,124.0518,124.2337,123.9219,124.1211,8113.0
2018-10-23 15:10:00,143.2,143.23,142.98,143.07,7352.0,124.0258,124.0518,123.8353,123.9132,7352.0
2018-10-23 15:15:00,143.08,143.3,142.92,143.05,10347.0,123.9219,124.1124,123.7833,123.8959,10347.0
2018-10-23 15:20:00,143.07,143.37,143.07,143.26,11362.0,123.9132,124.1731,123.9132,124.0778,11362.0
2018-10-23 15:25:00,143.26,143.38,142.97,142.98,13559.0,124.0778,124.1817,123.8266,123.8353,13559.0
2018-10-23 15:30:00,142.98,143.21,142.87,143.13,11201.0,123.8353,124.0345,123.74,123.9652,11201.0
2018-10-23 15:35:00,143.1,143.15,142.65,142.65,13065.0,123.9392,123.9825,123.5495,123.5495,13065.0
2018-10-23 15:40:00,142.7,142.85,142.58,142.67,15148.0,123.5928,123.7227,123.4888,123.5668,15148.0
2018-10-23 15:45:00,142.65,142.77,142.6,142.67,35239.0,123.5495,123.6534,123.5062,123.5668,35239.0
2018-10-23 15:50:00,142.65,142.66,142.33,142.47,93228.0,123.5495,123.5581,123.2723,123.3936,93228.0
2018-10-23 15:55:00,142.46,142.48,142.22,142.45,80545.0,123.3849,123.4022,123.177,123.3762,80545.0
2018-10-24 09:30:00,142.01,142.83,141.87,142.18,19694.0,122.9952,123.7054,122.8739,123.1424,19694.0
2018-10-24 09:35:00,142.1,142.91,141.83,142.64,10400.0,123.0731,123.7747,122.8393,123.5408,10400.0
2018-10-24 09:40:00,142.57,143.02,142.55,142.61,15122.0,123.4802,123.8699,123.4629,123.5148,15122.0
2018-10-24 09:45:00,142.56,142.91,142.37,142.37,8689.0,123.4715,123.7747,123.307,123.307,8689.0
2018-10-24 09:50:00,142.35,142.51,142.19,142.32,5915.0,123.2896,123.4282,123.1511,123.2637,5915.0
2018-10-24 09:55:00,142.39,142.67,142.29,142.43,7711.0,123.3243,123.5668,123.2377,123.3589,7711.0
2018-10-24 10:00:00,142.37,142.37,142.04,142.04,15845.0,123.307,123.307,123.0211,123.0211,15845.0
2018-10-24 10:05:00,142.11,142.83,142.04,142.75,8947.0,123.0818,123.7054,123.0211,123.6361,8947.0
2018-10-24 10:10:00,142.75,143.02,142.68,142.69,9722.0,123.6361,123.8699,123.5754,123.5841,9722.0
2018-10-24 10:15:00,142.57,142.66,142.42,142.6,8140.0,123.4802,123.5581,123.3503,123.5062,8140.0
2018-10-24 10:20:00,142.63,142.63,142.33,142.47,14125.0,123.5321,123.5321,123.2723,123.3936,14125.0
2018-10-24 10:25:00,142.49,142.66,142.3,142.44,11589.0,123.4109,123.5581,123.2463,123.3676,11589.0
2018-10-24 10:30:00,142.43,142.78,142.39,142.73,10192.0,123.3589,123.6621,123.3243,123.6188,10192.0
2018-10-24 10:35:00,142.76,142.91,142.39,142.44,9575.0,123.6447,123.7747,123.3243,123.3676,9575.0
2018-10-24 10:40:00,142.38,142.7,142.35,142.35,3755.0,123.3156,123.5928,123.2896,123.2896,3755.0
2018-10-24 10:45:00,142.32,142.38,142.07,142.31,7540.0,123.2637,123.3156,123.0471,123.255,7540.0
2018-10-24 10:50:00,142.3,142.45,142.17,142.28,4023.0,123.2463,123.3762,123.1337,123.229,4023.0
2018-10-24 10:55:00,142.29,142.29,142.03,142.03,3728.0,123.2377,123.2377,123.0125,123.0125,3728.0
2018-10-24 11:00:00,142.11,142.14,141.45,141.55,10357.0,123.0818,123.1078,122.5101,122.5968,10357.0
2018-10-24 11:05:00,141.5,141.59,141.32,141.32,12459.0,122.5534,122.6314,122.3975,122.3975,12459.0
2018-10-24 11:10:00,141.35,141.74,141.34,141.61,8215.0,122.4235,122.7613,122.4149,122.6487,8215.0
2018-10-24 11:15:00,141.66,141.89,141.59,141.59,12545.0,122.692,122.8912,122.6314,122.6314,12545.0
2018-10-24 11:20:00,141.57,141.87,141.51,141.68,10282.0,122.6141,122.8739,122.5621,122.7093,10282.0
2018-10-24 11:25:00,141.73,141.73,141.28,141.28,10692.0,122.7527,122.7527,122.3629,122.3629,10692.0
2018-10-24 11:30:00,141.28,141.37,141.16,141.35,31458.0,122.3629,122.4409,122.259,122.4235,31458.0
2018-10-24 11:35:00,141.45,141.52,141.23,141.42,7571.0,122.5101,122.5708,122.3196,122.4842,7571.0
2018-10-24 11:40:00,141.46,141.47,141.28,141.41,4540.0,122.5188,122.5275,122.3629,122.4755,4540.0
2018-10-24 11:45:00,141.42,142.0,141.42,141.83,7906.0,122.4842,122.9865,122.4842,122.8393,7906.0
2018-10-24 11:50:00,141.83,141.91,141.57,141.91,8564.0,122.8393,122.9086,122.6141,122.9086,8564.0
2018-10-24 11:55:00,141.9,142.27,141.9,142.12,10182.0,122.8999,123.2203,122.8999,123.0904,10182.0
2018-10-24 12:00:00,142.19,142.21,142.04,142.09,6526.0,123.1511,123.1684,123.0211,123.0644,6526.0
2018-10-24 12:05:00,142.1,142.14,141.87,141.87,7710.0,123.0731,123.1078,122.8739,122.8739,7710.0
2018-10-24 12:10:00,141.82,142.01,141.74,142.0,9213.0,122.8306,122.9952,122.7613,122.9865,9213.0
2018-10-24 12:15:00,141.98,142.16,141.67,141.69,8058.0,122.9692,123.1251,122.7007,122.718,8058.0
2018-10-24 12:20:00,141.72,141.77,141.56,141.67,15391.0,122.744,122.7873,122.6054,122.7007,15391.0
2018-10-24 12:25:00,141.69,141.86,141.63,141.75,7542.0,122.718,122.8652,122.666,122.77,7542.0
2018-10-24 12:30:00,141.82,141.85,141.63,141.7,16016.0,122.8306,122.8566,122.666,122.7267,16016.0
2018-10-24 12:35:00,141.66,141.77,141.46,141.54,4860.0,122.692,122.7873,122.5188,122.5881,4860.0
2018-10-24 12:40:00,141.49,141.58,141.33,141.43,5239.0,122.5448,122.6227,122.4062,122.4928,5239.0
2018-10-24 12:45:00,141.45,141.71,141.42,141.63,34869.0,122.5101,122.7353,122.4842,122.666,34869.0
2018-10-24 12:50:00,141.67,141.8,141.49,141.79,6420.0,122.7007,122.8133,122.5448,122.8046,6420.0
2018-10-24 12:55:00,141.82,141.93,141.75,141.93,1955.0,122.8306,122.9259,122.77,122.9259,1955.0
2018-10-24 13:00:00,141.91,141.91,141.46,141.55,8661.0,122.9086,122.9086,122.5188,122.5968,8661.0
2018-10-24 13:05:00,141.56,141.56,140.92,141.02,5645.0,122.6054,122.6054,122.0511,122.1377,5645.0
2018-10-24 13:10:00,140.98,141.13,140.97,141.05,13368.0,122.1031,122.233,122.0944,122.1637,13368.0
2018-10-24 13:15:00,141.05,141.37,140.74,141.32,7318.0,122.1637,122.4409,121.8952,122.3975,7318.0
2018-10-24 13:20:00,141.3,141.36,141.13,141.13,4368.0,122.3802,122.4322,122.233,122.233,4368.0
2018-10-24 13:25:00,141.11,141.18,140.98,141.07,27810.0,122.2157,122.2763,122.1031,122.181,27810.0
2018-10-24 13:30:00,141.12,141.44,140.84,141.32,80601.0,122.2243,122.5015,121.9818,122.3975,80601.0
2018-10-24 13:35:00,141.28,141.3,140.91,140.97,30258.0,122.3629,122.3802,122.0424,122.0944,30258.0
2018-10-24 13:40:00,141.01,141.34,140.97,141.34,8362.0,122.1291,122.4149,122.0944,122.4149,8362.0
2018-10-24 13:45:00,141.37,141.4,141.1,141.32,6552.0,122.4409,122.4668,122.207,122.3975,6552.0
2018-10-24 13:50:00,141.31,141.52,141.12,141.43,7091.0,122.3889,122.5708,122.2243,122.4928,7091.0
2018-10-24 13:55:00,141.35,141.35,140.86,140.87,25874.0,122.4235,122.4235,121.9991,122.0078,25874.0
2018-10-24 14:00:00,140.9,140.95,140.59,140.68,14167.0,122.0338,122.0771,121.7653,121.8432,14167.0
2018-10-24 14:05:00,140.72,140.73,140.41,140.44,5528.0,121.8779,121.8865,121.6094,121.6354,5528.0
2018-10-24 14:10:00,140.43,140.73,140.43,140.53,13825.0,121.6267,121.8865,121.6267,121.7133,13825.0
2018-10-24 14:15:00,140.55,140.71,140.4,140.67,11133.0,121.7307,121.8692,121.6007,121.8346,11133.0
2018-10-24 14:20:00,140.69,140.93,140.57,140.75,10299.0,121.8519,122.0598,121.748,121.9039,10299.0
2018-10-24 14:25:00,140.77,141.08,140.59,141.06,13648.0,121.9212,122.1897,121.7653,122.1724,13648.0
2018-10-24 14:30:00,141.15,141.32,141.01,141.24,6348.0,122.2503,122.3975,122.1291,122.3283,6348.0
2018-10-24 14:35:00,141.24,141.3,141.09,141.16,5405.0,122.3283,122.3802,122.1983,122.259,5405.0
2018-10-24 14:40:00,141.11,141.26,140.81,140.81,5933.0,122.2157,122.3456,121.9558,121.9558,5933.0
2018-10-24 14:45:00,140.82,140.82,140.46,140.54,15710.0,121.9645,121.9645,121.6527,121.722,15710.0
2018-10-24 14:50:00,140.5,140.57,140.29,140.31,10656.0,121.6873,121.748,121.5055,121.5228,10656.0
2018-10-24 14:55:00,140.37,140.8,140.35,140.64,9004.0,121.5748,121.9472,121.5574,121.8086,9004.0
2018-10-24 15:00:00,140.57,140.57,139.96,140.0,13231.0,121.748,121.748,121.2197,121.2543,13231.0
2018-10-24 15:05:00,139.97,140.33,139.9,140.13,7908.0,121.2283,121.5401,121.1677,121.3669,7908.0
2018-10-24 15:10:00,140.11,140.26,139.96,139.98,24297.0,121.3496,121.4795,121.2197,121.237,24297.0
2018-10-24 15:15:00,139.99,140.25,139.65,139.69,30478.0,121.2456,121.4708,120.9512,120.9858,30478.0
2018-10-24 15:20:00,139.7,139.71,139.47,139.56,14660.0,120.9945,121.0031,120.7953,120.8732,14660.0
2018-10-24 15:25:00,139.52,139.77,139.1,139.1,51521.0,120.8386,121.0551,120.4748,120.4748,51521.0
2018-10-24 15:30:00,139.11,139.37,139.07,139.07,19197.0,120.4835,120.7087,120.4488,120.4488,19197.0
2018-10-24 15:35:00,139.04,139.46,139.0,139.29,25609.0,120.4228,120.7866,120.3882,120.6394,25609.0
2018-10-24 15:40:00,139.29,139.47,139.07,139.26,65074.0,120.6394,120.7953,120.4488,120.6134,65074.0
2018-10-24 15:45:00,139.22,139.22,138.47,138.63,56999.0,120.5787,120.5787,119.9292,120.0677,56999.0
2018-10-24 15:50:00,138.61,138.61,137.88,137.95,121616.0,120.0504,120.0504,119.4182,119.4788,121616.0
2018-10-24 15:55:00,137.88,137.91,137.27,137.66,159882.0,119.4182,119.4441,118.8898,119.2276,159882.0
2018-10-25 09:30:00,139.65,139.82,138.14,138.14,31197.0,120.9512,121.0984,119.6433,119.6433,31197.0
2018-10-25 09:35:00,138.17,138.42,137.45,137.45,41396.0,119.6693,119.8859,119.0457,119.0457,41396.0
2018-10-25 09:40:00,137.7,138.44,137.44,138.44,9373.0,119.2623,119.9032,119.0371,119.9032,9373.0
2018-10-25 09:45:00,138.4,138.46,137.83,138.44,10337.0,119.8685,119.9205,119.3749,119.9032,10337.0
2018-10-25 09:50:00,138.61,139.14,138.45,138.91,62393.0,120.0504,120.5094,119.9118,120.3102,62393.0
2018-10-25 09:55:00,138.9,139.24,138.79,138.91,11309.0,120.3016,120.5961,120.2063,120.3102,11309.0
2018-10-25 10:00:00,138.92,139.67,138.83,139.67,52617.0,120.3189,120.9685,120.241,120.9685,52617.0
2018-10-25 10:05:00,139.66,139.69,139.18,139.29,6678.0,120.9598,120.9858,120.5441,120.6394,6678.0
2018-10-25 10:10:00,139.34,139.36,138.96,138.97,11282.0,120.6827,120.7,120.3535,120.3622,11282.0
2018-10-25 10:15:00,138.99,139.07,138.73,138.92,8622.0,120.3795,120.4488,120.1543,120.3189,8622.0
2018-10-25 10:20:00,138.92,139.15,138.85,139.0,7603.0,120.3189,120.5181,120.2583,120.3882,7603.0
2018-10-25 10:25:00,139.06,139.49,139.05,139.48,10772.0,120.4402,120.8126,120.4315,120.8039,10772.0
2018-10-25 10:30:00,139.47,139.84,139.42,139.59,58874.0,120.7953,121.1157,120.752,120.8992,58874.0
2018-10-25 10:35:00,139.65,139.78,139.36,139.39,9784.0,120.9512,121.0638,120.7,120.726,9784.0
2018-10-25 10:40:00,139.37,139.76,139.27,139.55,9047.0,120.7087,121.0464,120.622,120.8645,9047.0
2018-10-25 10:45:00,139.49,139.67,139.19,139.28,11426.0,120.8126,120.9685,120.5528,120.6307,11426.0
2018-10-25 10:50:00,139.33,139.66,139.2,139.49,9174.0,120.674,120.9598,120.5614,120.8126,9174.0
2018-10-25 10:55:00,139.48,139.7,139.16,139.16,10614.0,120.8039,120.9945,120.5268,120.5268,10614.0
2018-10-25 11:00:00,139.2,139.49,138.99,139.07,12576.0,120.5614,120.8126,120.3795,120.4488,12576.0
2018-10-25 11:05:00,139.02,139.32,138.87,139.3,7487.0,120.4055,120.6653,120.2756,120.648,7487.0
2018-10-25 11:10:00,139.25,139.47,139.08,139.45,9137.0,120.6047,120.7953,120.4575,120.7779,9137.0
2018-10-25 11:15:00,139.48,139.7,139.36,139.7,5848.0,120.8039,120.9945,120.7,120.9945,5848.0
2018-10-25 11:20:00,139.76,140.23,139.76,139.9,11787.0,121.0464,121.4535,121.0464,121.1677,11787.0
2018-10-25 11:25:00,140.04,140.12,139.94,140.0,5825.0,121.2889,121.3582,121.2023,121.2543,5825.0
2018-10-25 11:30:00,140.01,140.21,139.96,139.96,6418.0,121.263,121.4362,121.2197,121.2197,6418.0
2018-10-25 11:35:00,140.0,140.06,139.83,139.88,33120.0,121.2543,121.3063,121.1071,121.1504,33120.0
2018-10-25 11:40:00,139.84,139.85,139.64,139.84,60753.0,121.1157,121.1244,120.9425,121.1157,60753.0
2018-10-25 11:45:00,140.02,140.17,139.88,140.17,7375.0,121.2716,121.4015,121.1504,121.4015,7375.0
2018-10-25 11:50:00,140.2,140.33,140.12,140.25,10286.0,121.4275,121.5401,121.3582,121.4708,10286.0
2018-10-25 11:55:00,140.25,140.3,139.84,139.9,4324.0,121.4708,121.5141,121.1157,121.1677,4324.0
2018-10-25 12:00:00,139.84,139.87,139.54,139.63,5265.0,121.1157,121.1417,120.8559,120.9338,5265.0
2018-10-25 12:05:00,139.68,139.91,139.61,139.88,8290.0,120.9771,121.1763,120.9165,121.1504,8290.0
2018-10-25 12:10:00,139.85,139.87,139.6,139.69,7781.0,121.1244,121.1417,120.9079,120.9858,7781.0
2018-10-25 12:15:00,139.72,139.72,139.27,139.35,34950.0,121.0118,121.0118,120.622,120.6913,34950.0
2018-10-25 12:20:00,139.35,139.68,139.33,139.64,7373.0,120.6913,120.9771,120.674,120.9425,7373.0
2018-10-25 12:25:00,139.69,139.9,139.67,139.72,7790.0,120.9858,121.1677,120.9685,121.0118,7790.0
2018-10-25 12:30:00,139.69,140.02,139.69,139.78,8000.0,120.9858,121.2716,120.9858,121.0638,8000.0
2018-10-25 12:35:00,139.84,140.16,139.84,140.14,15911.0,121.1157,121.3929,121.1157,121.3755,15911.0
2018-10-25 12:40:00,140.17,140.25,139.89,140.12,14865.0,121.4015,121.4708,121.159,121.3582,14865.0
2018-10-25 12:45:00,140.11,140.29,140.01,140.23,21500.0,121.3496,121.5055,121.263,121.4535,21500.0
2018-10-25 12:50:00,140.28,140.28,140.1,140.23,9116.0,121.4968,121.4968,121.3409,121.4535,9116.0
2018-10-25 12:55:00,140.3,140.33,140.19,140.27,9401.0,121.5141,121.5401,121.4189,121.4881,9401.0
2018-10-25 13:00:00,140.29,140.43,139.94,139.95,13422.0,121.5055,121.6267,121.2023,121.211,13422.0
2018-10-25 13:05:00,139.99,140.05,139.81,139.94,11886.0,121.2456,121.2976,121.0897,121.2023,11886.0
2018-10-25 13:10:00,139.92,139.96,139.83,139.96,6854.0,121.185,121.2197,121.1071,121.2197,6854.0
2018-10-25 13:15:00,139.97,140.02,139.69,139.73,15314.0,121.2283,121.2716,120.9858,121.0204,15314.0
2018-10-25 13:20:00,139.73,139.94,139.7,139.8,13355.0,121.0204,121.2023,120.9945,121.0811,13355.0
2018-10-25 13:25:00,139.79,139.98,139.75,139.84,42666.0,121.0724,121.237,121.0378,121.1157,42666.0
2018-10-25 13:30:00,139.85,140.08,139.74,139.96,36474.0,121.1244,121.3236,121.0291,121.2197,36474.0
2018-10-25 13:35:00,140.0,140.22,139.99,140.15,44749.0,121.2543,121.4448,121.2456,121.3842,44749.0
2018-10-25 13:40:00,140.13,140.17,140.01,140.08,43358.0,121.3669,121.4015,121.263,121.3236,43358.0
2018-10-25 13:45:00,140.11,140.32,140.03,140.26,16555.0,121.3496,121.5314,121.2803,121.4795,16555.0
2018-10-25 13:50:00,140.32,140.33,140.09,140.16,8824.0,121.5314,121.5401,121.3322,121.3929,8824.0
2018-10-25 13:55:00,140.16,140.27,140.13,140.17,7853.0,121.3929,121.4881,121.3669,121.4015,7853.0
2018-10-25 14:00:00,140.2,140.25,139.99,140.14,6561.0,121.4275,121.4708,121.2456,121.3755,6561.0
2018-10-25 14:05:00,140.16,140.43,140.16,140.43,10151.0,121.3929,121.6267,121.3929,121.6267,10151.0
2018-10-25 14:10:00,140.43,140.51,140.3,140.51,7120.0,121.6267,121.696,121.5141,121.696,7120.0
2018-10-25 14:15:00,140.57,140.57,140.32,140.36,8040.0,121.748,121.748,121.5314,121.5661,8040.0
2018-10-25 14:20:00,140.4,140.49,140.28,140.44,12473.0,121.6007,121.6787,121.4968,121.6354,12473.0
2018-10-25 14:25:00,140.45,140.71,140.41,140.67,9649.0,121.644,121.8692,121.6094,121.8346,9649.0
2018-10-25 14:30:00,140.66,140.94,140.57,140.9,9155.0,121.8259,122.0684,121.748,122.0338,9155.0
2018-10-25 14:35:00,140.89,141.1,140.85,141.08,23847.0,122.0251,122.207,121.9905,122.1897,23847.0
2018-10-25 14:40:00,141.08,141.3,141.03,141.14,9760.0,122.1897,122.3802,122.1464,122.2417,9760.0
2018-10-25 14:45:00,141.17,141.4,141.14,141.28,11899.0,122.2676,122.4668,122.2417,122.3629,11899.0
2018-10-25 14:50:00,141.28,141.3,141.06,141.09,23789.0,122.3629,122.3802,122.1724,122.1983,23789.0
2018-10-25 14:55:00,141.15,141.26,140.99,141.0,17993.0,122.2503,122.3456,122.1117,122.1204,17993.0
2018-10-25 15:00:00,141.01,141.08,140.88,140.96,17893.0,122.1291,122.1897,122.0165,122.0858,17893.0
2018-10-25 15:05:00,140.96,141.14,140.93,140.94,11061.0,122.0858,122.2417,122.0598,122.0684,11061.0
2018-10-25 15:10:00,140.95,141.13,140.93,141.11,12727.0,122.0771,122.233,122.0598,122.2157,12727.0
2018-10-25 15:15:00,141.11,141.31,141.11,141.29,22594.0,122.2157,122.3889,122.2157,122.3716,22594.0
2018-10-25 15:20:00,141.27,141.31,141.11,141.26,29197.0,122.3542,122.3889,122.2157,122.3456,29197.0
2018-10-25 15:25:00,141.19,141.21,140.98,141.14,20520.0,122.285,122.3023,122.1031,122.2417,20520.0
2018-10-25 15:30:00,141.16,141.34,140.67,140.73,23216.0,122.259,122.4149,121.8346,121.8865,23216.0
2018-10-25 15:35:00,140.72,140.91,140.71,140.76,37168.0,121.8779,122.0424,121.8692,121.9125,37168.0
2018-10-25 15:40:00,140.79,140.92,140.58,140.72,31718.0,121.9385,122.0511,121.7566,121.8779,31718.0
2018-10-25 15:45:00,140.74,140.81,140.54,140.81,39152.0,121.8952,121.9558,121.722,121.9558,39152.0
2018-10-25 15:50:00,140.78,140.78,140.14,140.51,51491.0,121.9299,121.9299,121.3755,121.696,51491.0
2018-10-25 15:55:00,140.54,140.73,140.33,140.48,118021.0,121.722,121.8865,121.5401,121.67,118021.0
2018-10-26 09:30:00,137.24,137.94,135.51,136.96,51920.0,118.8639,119.4701,117.3655,118.6213,51920.0
2018-10-26 09:35:00,137.11,137.84,136.93,137.61,21972.0,118.7513,119.3835,118.5954,119.1843,21972.0
2018-10-26 09:40:00,137.74,138.08,137.58,137.82,11468.0,119.2969,119.5914,119.1583,119.3662,11468.0
2018-10-26 09:45:00,137.91,138.36,137.54,138.36,19016.0,119.4441,119.8339,119.1237,119.8339,19016.0
2018-10-26 09:50:00,138.29,138.29,137.72,137.9,27689.0,119.7733,119.7733,119.2796,119.4355,27689.0
2018-10-26 09:55:00,138.0,138.32,137.7,137.84,23325.0,119.5221,119.7992,119.2623,119.3835,23325.0
2018-10-26 10:00:00,137.81,137.91,137.16,137.21,20181.0,119.3575,119.4441,118.7946,118.8379,20181.0
2018-10-26 10:05:00,137.11,137.18,136.78,137.1,24114.0,118.7513,118.8119,118.4654,118.7426,24114.0
2018-10-26 10:10:00,137.15,137.47,136.97,137.17,10050.0,118.7859,119.0631,118.63,118.8032,10050.0
2018-10-26 10:15:00,137.11,137.47,137.0,137.24,27288.0,118.7513,119.0631,118.656,118.8639,27288.0
2018-10-26 10:20:00,137.26,137.54,136.97,137.39,15687.0,118.8812,119.1237,118.63,118.9938,15687.0
2018-10-26 10:25:00,137.4,137.61,137.04,137.04,14294.0,119.0024,119.1843,118.6906,118.6906,14294.0
2018-10-26 10:30:00,136.96,137.09,136.77,136.89,6431.0,118.6213,118.7339,118.4568,118.5607,6431.0
2018-10-26 10:35:00,136.92,137.12,136.57,136.89,14035.0,118.5867,118.7599,118.2836,118.5607,14035.0
2018-10-26 10:40:00,136.86,137.05,136.52,136.52,4538.0,118.5347,118.6993,118.2403,118.2403,4538.0
2018-10-26 10:45:00,136.55,136.77,136.3,136.62,11578.0,118.2662,118.4568,118.0497,118.3269,11578.0
2018-10-26 10:50:00,136.61,136.75,136.35,136.53,11217.0,118.3182,118.4395,118.093,118.2489,11217.0
2018-10-26 10:55:00,136.46,136.62,136.02,136.12,17479.0,118.1883,118.3269,117.8072,117.8938,17479.0
2018-10-26 11:00:00,136.1,136.42,136.01,136.27,18823.0,117.8765,118.1536,117.7985,118.0237,18823.0
2018-10-26 11:05:00,136.19,136.76,136.13,136.37,10888.0,117.9544,118.4481,117.9025,118.1103,10888.0
2018-10-26 11:10:00,136.44,136.61,136.27,136.45,23696.0,118.171,118.3182,118.0237,118.1796,23696.0
2018-10-26 11:15:00,136.47,136.9,136.44,136.75,21419.0,118.197,118.5694,118.171,118.4395,21419.0
2018-10-26 11:20:00,136.8,137.09,136.65,136.98,25132.0,118.4828,118.7339,118.3529,118.6387,25132.0
2018-10-26 11:25:00,136.96,137.3,136.85,137.12,23996.0,118.6213,118.9158,118.5261,118.7599,23996.0
2018-10-26 11:30:00,137.13,137.52,137.09,137.35,37081.0,118.7686,119.1064,118.7339,118.9591,37081.0
2018-10-26 11:35:00,137.4,137.59,136.97,137.15,34867.0,119.0024,119.167,118.63,118.7859,34867.0
2018-10-26 11:40:00,137.14,137.46,136.93,136.94,18055.0,118.7772,119.0544,118.5954,118.604,18055.0
2018-10-26 11:45:00,136.94,137.2,136.74,136.9,24590.0,118.604,118.8292,118.4308,118.5694,24590.0
2018-10-26 11:50:00,136.87,137.35,136.83,136.83,23724.0,118.5434,118.9591,118.5088,118.5088,23724.0
2018-10-26 11:55:00,136.93,137.22,136.79,136.8,96419.0,118.5954,118.8465,118.4741,118.4828,96419.0
2018-10-26 12:00:00,136.81,137.22,136.75,137.22,33489.0,118.4914,118.8465,118.4395,118.8465,33489.0
2018-10-26 12:05:00,137.23,137.47,137.22,137.25,17009.0,118.8552,119.0631,118.8465,118.8725,17009.0
2018-10-26 12:10:00,137.29,137.36,136.94,137.13,16528.0,118.9072,118.9678,118.604,118.7686,16528.0
2018-10-26 12:15:00,137.19,137.25,136.95,137.13,28491.0,118.8205,118.8725,118.6127,118.7686,28491.0
2018-10-26 12:20:00,137.17,137.61,137.11,137.26,26517.0,118.8032,119.1843,118.7513,118.8812,26517.0
2018-10-26 12:25:00,137.28,137.43,137.21,137.3,32600.0,118.8985,119.0284,118.8379,118.9158,32600.0
2018-10-26 12:30:00,137.3,137.98,137.15,137.64,57560.0,118.9158,119.5048,118.7859,119.2103,57560.0
2018-10-26 12:35:00,137.72,137.99,137.55,137.68,13492.0,119.2796,119.5134,119.1323,119.2449,13492.0
2018-10-26 12:40:00,137.8,138.41,137.67,138.41,17610.0,119.3489,119.8772,119.2363,119.8772,17610.0
2018-10-26 12:45:00,138.29,138.53,138.16,138.22,41196.0,119.7733,119.9811,119.6607,119.7126,41196.0
2018-10-26 12:50:00,138.27,138.41,138.06,138.11,20312.0,119.7559,119.8772,119.5741,119.6174,20312.0
2018-10-26 12:55:00,138.19,138.19,137.75,137.88,20598.0,119.6867,119.6867,119.3056,119.4182,20598.0
2018-10-26 13:00:00,138.0,138.63,137.91,138.52,35808.0,119.5221,120.0677,119.4441,119.9725,35808.0
2018-10-26 13:05:00,138.58,138.66,138.28,138.33,23302.0,120.0244,120.0937,119.7646,119.8079,23302.0
2018-10-26 13:10:00,138.35,138.53,138.09,138.36,19988.0,119.8252,119.9811,119.6,119.8339,19988.0
2018-10-26 13:15:00,138.38,138.38,138.1,138.19,9488.0,119.8512,119.8512,119.6087,119.6867,9488.0
2018-10-26 13:20:00,138.21,138.27,137.97,138.08,11470.0,119.704,119.7559,119.4961,119.5914,11470.0
2018-10-26 13:25:00,138.02,138.08,137.8,137.86,22871.0,119.5394,119.5914,119.3489,119.4008,22871.0
2018-10-26 13:30:00,137.9,137.91,137.29,137.29,16146.0,119.4355,119.4441,118.9072,118.9072,16146.0
2018-10-26 13:35:00,137.29,137.82,137.18,137.36,11650.0,118.9072,119.3662,118.8119,118.9678,11650.0
2018-10-26 13:40:00,137.5,138.0,137.47,137.9,10105.0,119.089,119.5221,119.0631,119.4355,10105.0
2018-10-26 13:45:00,137.9,137.94,137.42,137.51,22547.0,119.4355,119.4701,119.0198,119.0977,22547.0
2018-10-26 13:50:00,137.52,137.81,137.34,137.81,11599.0,119.1064,119.3575,118.9505,119.3575,11599.0
2018-10-26 13:55:00,137.79,138.0,137.79,137.9,8635.0,119.3402,119.5221,119.3402,119.4355,8635.0
2018-10-26 14:00:00,137.89,138.02,137.37,137.5,18309.0,119.4268,119.5394,118.9764,119.089,18309.0
2018-10-26 14:05:00,137.43,137.49,137.16,137.33,26211.0,119.0284,119.0804,118.7946,118.9418,26211.0
2018-10-26 14:10:00,137.38,137.54,136.8,136.91,28656.0,118.9851,119.1237,118.4828,118.578,28656.0
2018-10-26 14:15:00,136.88,137.1,136.86,137.03,16981.0,118.5521,118.7426,118.5347,118.682,16981.0
2018-10-26 14:20:00,137.22,137.37,136.88,137.35,18528.0,118.8465,118.9764,118.5521,118.9591,18528.0
2018-10-26 14:25:00,137.38,137.64,137.26,137.4,14835.0,118.9851,119.2103,118.8812,119.0024,14835.0
2018-10-26 14:30:00,137.38,137.58,137.24,137.35,17976.0,118.9851,119.1583,118.8639,118.9591,17976.0
2018-10-26 14:35:00,137.38,137.73,137.29,137.47,14531.0,118.9851,119.2882,118.9072,119.0631,14531.0
2018-10-26 14:40:00,137.52,137.69,137.23,137.4,11167.0,119.1064,119.2536,118.8552,119.0024,11167.0
2018-10-26 14:45:00,137.45,137.49,136.92,136.95,13733.0,119.0457,119.0804,118.5867,118.6127,13733.0
2018-10-26 14:50:00,136.96,137.05,136.55,136.55,37439.0,118.6213,118.6993,118.2662,118.2662,37439.0
2018-10-26 14:55:00,136.61,136.62,136.16,136.28,11681.0,118.3182,118.3269,117.9285,118.0324,11681.0
2018-10-26 15:00:00,136.23,136.23,135.8,136.08,31156.0,117.9891,117.9891,117.6167,117.8592,31156.0
2018-10-26 15:05:00,136.09,136.47,135.88,136.3,23880.0,117.8678,118.197,117.686,118.0497,23880.0
2018-10-26 15:10:00,136.31,136.4,135.93,136.08,47619.0,118.0584,118.1363,117.7293,117.8592,47619.0
2018-10-26 15:15:00,136.13,136.6,136.12,136.56,15811.0,117.9025,118.3095,117.8938,118.2749,15811.0
2018-10-26 15:20:00,136.57,136.97,136.44,136.72,22515.0,118.2836,118.63,118.171,118.4135,22515.0
2018-10-26 15:25:00,136.81,136.98,136.61,136.63,21298.0,118.4914,118.6387,118.3182,118.3355,21298.0
2018-10-26 15:30:00,136.59,136.64,135.99,136.09,49000.0,118.3009,118.3442,117.7812,117.8678,49000.0
2018-10-26 15:35:00,136.06,136.76,136.01,136.31,65868.0,117.8419,118.4481,117.7985,118.0584,65868.0
2018-10-26 15:40:00,136.3,136.39,135.74,135.81,55006.0,118.0497,118.1277,117.5647,117.6253,55006.0
2018-10-26 15:45:00,135.82,136.95,135.77,136.81,54893.0,117.634,118.6127,117.5907,118.4914,54893.0
2018-10-26 15:50:00,136.89,137.22,136.79,136.82,71939.0,118.5607,118.8465,118.4741,118.5001,71939.0
2018-10-26 15:55:00,136.81,136.81,135.95,136.34,169385.0,118.4914,118.4914,117.7466,118.0844,169385.0
2018-10-29 09:30:00,138.8,139.76,138.31,138.31,39073.0,120.215,121.0464,119.7906,119.7906,39073.0
2018-10-29 09:35:00,138.39,139.24,138.14,138.79,30247.0,119.8599,120.5961,119.6433,120.2063,30247.0
2018-10-29 09:40:00,138.81,138.92,138.61,138.64,16100.0,120.2236,120.3189,120.0504,120.0764,16100.0
2018-10-29 09:45:00,138.6,139.25,138.37,138.81,39560.0,120.0418,120.6047,119.8425,120.2236,39560.0
2018-10-29 09:50:00,138.82,139.03,138.69,138.98,13200.0,120.2323,120.4142,120.1197,120.3709,13200.0
2018-10-29 09:55:00,138.97,139.28,138.8,139.04,11341.0,120.3622,120.6307,120.215,120.4228,11341.0
2018-10-29 10:00:00,139.22,139.61,139.22,139.58,12530.0,120.5787,120.9165,120.5787,120.8905,12530.0
2018-10-29 10:05:00,139.54,139.57,139.22,139.41,12099.0,120.8559,120.8819,120.5787,120.7433,12099.0
2018-10-29 10:10:00,139.37,139.38,138.91,138.91,12388.0,120.7087,120.7173,120.3102,120.3102,12388.0
2018-10-29 10:15:00,139.02,139.42,139.02,139.03,18717.0,120.4055,120.752,120.4055,120.4142,18717.0
2018-10-29 10:20:00,139.0,139.2,138.79,138.87,11415.0,120.3882,120.5614,120.2063,120.2756,11415.0
2018-10-29 10:25:00,138.89,139.08,138.79,138.79,13513.0,120.2929,120.4575,120.2063,120.2063,13513.0
2018-10-29 10:30:00,138.76,138.87,138.58,138.72,8221.0,120.1803,120.2756,120.0244,120.1457,8221.0
2018-10-29 10:35:00,138.61,138.65,138.42,138.42,6800.0,120.0504,120.0851,119.8859,119.8859,6800.0
2018-10-29 10:40:00,138.43,138.69,138.37,138.52,9385.0,119.8945,120.1197,119.8425,119.9725,9385.0
2018-10-29 10:45:00,138.52,138.77,138.22,138.34,18699.0,119.9725,120.189,119.7126,119.8166,18699.0
2018-10-29 10:50:00,138.36,138.76,138.36,138.68,25166.0,119.8339,120.1803,119.8339,120.111,25166.0
2018-10-29 10:55:00,138.64,138.68,138.33,138.49,14503.0,120.0764,120.111,119.8079,119.9465,14503.0
2018-10-29 11:00:00,138.48,138.75,138.48,138.57,9824.0,119.9378,120.1717,119.9378,120.0158,9824.0
2018-10-29 11:05:00,138.54,138.76,138.2,138.32,9291.0,119.9898,120.1803,119.6953,119.7992,9291.0
2018-10-29 11:10:00,138.31,138.4,138.02,138.22,15729.0,119.7906,119.8685,119.5394,119.7126,15729.0
2018-10-29 11:15:00,138.25,138.38,138.05,138.23,27326.0,119.7386,119.8512,119.5654,119.7213,27326.0
2018-10-29 11:20:00,138.2,138.47,138.13,138.41,14050.0,119.6953,119.9292,119.6347,119.8772,14050.0
2018-10-29 11:25:00,138.41,138.69,138.4,138.6,12694.0,119.8772,120.1197,119.8685,120.0418,12694.0
2018-10-29 11:30:00,138.63,138.63,138.25,138.25,9541.0,120.0677,120.0677,119.7386,119.7386,9541.0
2018-10-29 11:35:00,138.26,138.39,137.99,138.39,8292.0,119.7473,119.8599,119.5134,119.8599,8292.0
2018-10-29 11:40:00,138.42,138.66,138.33,138.52,27823.0,119.8859,120.0937,119.8079,119.9725,27823.0
2018-10-29 11:45:00,138.53,138.69,138.39,138.57,21214.0,119.9811,120.1197,119.8599,120.0158,21214.0
2018-10-29 11:50:00,138.56,138.75,138.32,138.41,17002.0,120.0071,120.1717,119.7992,119.8772,17002.0
2018-10-29 11:55:00,138.34,138.39,137.82,137.89,14105.0,119.8166,119.8599,119.3662,119.4268,14105.0
2018-10-29 12:00:00,137.85,138.12,137.78,138.11,11016.0,119.3922,119.626,119.3315,119.6174,11016.0
2018-10-29 12:05:00,138.1,138.1,137.89,137.9,10750.0,119.6087,119.6087,119.4268,119.4355,10750.0
2018-10-29 12:10:00,137.94,138.03,137.84,137.88,14100.0,119.4701,119.5481,119.3835,119.4182,14100.0
2018-10-29 12:15:00,137.9,138.25,137.87,138.06,10571.0,119.4355,119.7386,119.4095,119.5741,10571.0
2018-10-29 12:20:00,138.07,138.2,137.65,137.72,13411.0,119.5827,119.6953,119.219,119.2796,13411.0
2018-10-29 12:25:00,137.75,137.79,137.41,137.53,36117.0,119.3056,119.3402,119.0111,119.115,36117.0
2018-10-29 12:30:00,137.54,137.58,137.26,137.52,23244.0,119.1237,119.1583,118.8812,119.1064,23244.0
2018-10-29 12:35:00,137.63,137.83,137.62,137.66,9620.0,119.2016,119.3749,119.193,119.2276,9620.0
2018-10-29 12:40:00,137.69,138.04,137.69,137.88,13567.0,119.2536,119.5567,119.2536,119.4182,13567.0
2018-10-29 12:45:00,137.88,138.03,137.7,137.7,12543.0,119.4182,119.5481,119.2623,119.2623,12543.0
2018-10-29 12:50:00,137.73,137.89,137.65,137.75,11268.0,119.2882,119.4268,119.219,119.3056,11268.0
2018-10-29 12:55:00,137.69,137.78,137.4,137.64,18106.0,119.2536,119.3315,119.0024,119.2103,18106.0
2018-10-29 13:00:00,137.63,138.31,137.59,138.24,31310.0,119.2016,119.7906,119.167,119.73,31310.0
2018-10-29 13:05:00,138.23,138.27,137.96,138.27,17648.0,119.7213,119.7559,119.4874,119.7559,17648.0
2018-10-29 13:10:00,138.25,138.27,137.96,138.04,12368.0,119.7386,119.7559,119.4874,119.5567,12368.0
2018-10-29 13:15:00,138.05,138.05,137.62,137.74,12601.0,119.5654,119.5654,119.193,119.2969,12601.0
2018-10-29 13:20:00,137.66,137.77,137.6,137.7,10281.0,119.2276,119.3229,119.1757,119.2623,10281.0
2018-10-29 13:25:00,137.78,137.78,137.45,137.56,10581.0,119.3315,119.3315,119.0457,119.141,10581.0
2018-10-29 13:30:00,137.51,137.82,137.44,137.77,37382.0,119.0977,119.3662,119.0371,119.3229,37382.0
2018-10-29 13:35:00,137.81,137.81,137.36,137.47,20810.0,119.3575,119.3575,118.9678,119.0631,20810.0
2018-10-29 13:40:00,137.42,137.44,137.16,137.37,16526.0,119.0198,119.0371,118.7946,118.9764,16526.0
2018-10-29 13:45:00,137.36,137.51,137.12,137.33,17623.0,118.9678,119.0977,118.7599,118.9418,17623.0
2018-10-29 13:50:00,137.34,137.67,137.18,137.49,14450.0,118.9505,119.2363,118.8119,119.0804,14450.0
2018-10-29 13:55:00,137.47,137.61,137.09,137.09,15738.0,119.0631,119.1843,118.7339,118.7339,15738.0
2018-10-29 14:00:00,137.14,137.31,137.07,137.22,17087.0,118.7772,118.9245,118.7166,118.8465,17087.0
2018-10-29 14:05:00,137.19,137.22,136.86,136.99,14207.0,118.8205,118.8465,118.5347,118.6473,14207.0
2018-10-29 14:10:00,136.97,137.02,136.51,136.72,22557.0,118.63,118.6733,118.2316,118.4135,22557.0
2018-10-29 14:15:00,136.71,136.71,136.44,136.55,17216.0,118.4048,118.4048,118.171,118.2662,17216.0
2018-10-29 14:20:00,136.5,136.61,136.34,136.37,23575.0,118.2229,118.3182,118.0844,118.1103,23575.0
2018-10-29 14:25:00,136.35,136.5,136.1,136.1,31284.0,118.093,118.2229,117.8765,117.8765,31284.0
2018-10-29 14:30:00,136.13,136.23,135.97,136.02,29489.0,117.9025,117.9891,117.7639,117.8072,29489.0
2018-10-29 14:35:00,136.02,136.22,135.97,135.99,25696.0,117.8072,117.9804,117.7639,117.7812,25696.0
2018-10-29 14:40:00,136.03,136.53,136.03,136.4,21223.0,117.8159,118.2489,117.8159,118.1363,21223.0
2018-10-29 14:45:00,136.39,136.48,136.0,136.0,23392.0,118.1277,118.2056,117.7899,117.7899,23392.0
2018-10-29 14:50:00,136.04,136.23,135.84,135.88,30590.0,117.8245,117.9891,117.6513,117.686,30590.0
2018-10-29 14:55:00,135.88,136.15,135.78,135.89,28575.0,117.686,117.9198,117.5993,117.6946,28575.0
2018-10-29 15:00:00,135.89,135.89,135.37,135.37,28818.0,117.6946,117.6946,117.2442,117.2442,28818.0
2018-10-29 15:05:00,135.37,135.46,134.85,134.92,46830.0,117.2442,117.3222,116.7939,116.8545,46830.0
2018-10-29 15:10:00,134.96,135.1,134.65,134.68,36319.0,116.8891,117.0104,116.6206,116.6466,36319.0
2018-10-29 15:15:00,134.64,134.84,134.32,134.76,34562.0,116.612,116.7852,116.3348,116.7159,34562.0
2018-10-29 15:20:00,134.76,134.76,134.19,134.69,41468.0,116.7159,116.7159,116.2222,116.6553,41468.0
2018-10-29 15:25:00,134.63,134.74,134.34,134.4,52449.0,116.6033,116.6986,116.3522,116.4041,52449.0
2018-10-29 15:30:00,134.41,134.48,133.89,134.22,44650.0,116.4128,116.4734,115.9624,116.2482,44650.0
2018-10-29 15:35:00,134.25,134.26,133.9,134.01,52031.0,116.2742,116.2829,115.9711,116.0663,52031.0
2018-10-29 15:40:00,133.98,134.01,133.13,133.33,66233.0,116.0404,116.0663,115.3042,115.4774,66233.0
2018-10-29 15:45:00,133.27,134.64,133.13,134.41,104694.0,115.4254,116.612,115.3042,116.4128,104694.0
2018-10-29 15:50:00,134.38,135.05,134.37,135.02,107874.0,116.3868,116.9671,116.3781,116.9411,107874.0
2018-10-29 15:55:00,134.99,135.44,134.7,135.36,184542.0,116.9151,117.3049,116.664,117.2356,184542.0
2018-10-30 09:30:00,135.77,136.32,135.44,135.98,41012.0,117.5907,118.067,117.3049,117.7726,41012.0
2018-10-30 09:35:00,136.12,136.39,135.55,135.77,8633.0,117.8938,118.1277,117.4001,117.5907,8633.0
2018-10-30 09:40:00,135.74,136.56,135.74,136.18,17237.0,117.5647,118.2749,117.5647,117.9458,17237.0
2018-10-30 09:45:00,136.17,136.17,135.46,135.75,26505.0,117.9371,117.9371,117.3222,117.5734,26505.0
2018-10-30 09:50:00,135.74,136.2,135.72,136.11,28927.0,117.5647,117.9631,117.5474,117.8852,28927.0
2018-10-30 09:55:00,136.23,136.74,135.88,136.68,15668.0,117.9891,118.4308,117.686,118.3788,15668.0
2018-10-30 10:00:00,136.71,136.83,136.14,136.24,19220.0,118.4048,118.5088,117.9111,117.9978,19220.0
2018-10-30 10:05:00,136.16,136.46,136.1,136.18,14241.0,117.9285,118.1883,117.8765,117.9458,14241.0
2018-10-30 10:10:00,136.16,136.39,135.94,136.12,15122.0,117.9285,118.1277,117.7379,117.8938,15122.0
2018-10-30 10:15:00,136.2,136.29,135.8,135.8,17079.0,117.9631,118.0411,117.6167,117.6167,17079.0
2018-10-30 10:20:00,135.79,136.2,135.79,135.87,19093.0,117.608,117.9631,117.608,117.6773,19093.0
2018-10-30 10:25:00,135.97,135.97,135.49,135.61,15168.0,117.7639,117.7639,117.3482,117.4521,15168.0
2018-10-30 10:30:00,135.67,136.23,135.59,136.01,10837.0,117.5041,117.9891,117.4348,117.7985,10837.0
2018-10-30 10:35:00,135.99,135.99,135.31,135.5,10190.0,117.7812,117.7812,117.1923,117.3568,10190.0
2018-10-30 10:40:00,135.43,135.52,135.02,135.08,16057.0,117.2962,117.3742,116.9411,116.9931,16057.0
2018-10-30 10:45:00,135.03,135.56,135.03,135.49,11140.0,116.9498,117.4088,116.9498,117.3482,11140.0
2018-10-30 10:50:00,135.5,135.64,134.59,134.61,39874.0,117.3568,117.4781,116.5687,116.586,39874.0
2018-10-30 10:55:00,134.75,135.08,134.53,134.66,13505.0,116.7073,116.9931,116.5167,116.6293,13505.0
2018-10-30 11:00:00,134.8,135.03,134.52,134.79,16861.0,116.7506,116.9498,116.5081,116.7419,16861.0
2018-10-30 11:05:00,134.83,135.24,134.76,134.88,19744.0,116.7765,117.1316,116.7159,116.8199,19744.0
2018-10-30 11:10:00,134.88,135.02,134.55,134.59,55250.0,116.8199,116.9411,116.534,116.5687,55250.0
2018-10-30 11:15:00,134.55,134.85,134.47,134.75,25925.0,116.534,116.7939,116.4648,116.7073,25925.0
2018-10-30 11:20:00,134.81,134.91,134.55,134.8,22884.0,116.7592,116.8458,116.534,116.7506,22884.0
2018-10-30 11:25:00,134.78,135.24,134.74,135.08,21202.0,116.7332,117.1316,116.6986,116.9931,21202.0
2018-10-30 11:30:00,135.1,135.73,135.05,135.7,17423.0,117.0104,117.556,116.9671,117.5301,17423.0
2018-10-30 11:35:00,135.72,135.84,135.5,135.79,12812.0,117.5474,117.6513,117.3568,117.608,12812.0
2018-10-30 11:40:00,135.83,135.92,135.44,135.86,11610.0,117.6426,117.7206,117.3049,117.6686,11610.0
2018-10-30 11:45:00,135.9,136.22,135.77,136.2,13057.0,117.7033,117.9804,117.5907,117.9631,13057.0
2018-10-30 11:50:00,136.25,136.33,135.62,135.63,11944.0,118.0064,118.0757,117.4608,117.4694,11944.0
2018-10-30 11:55:00,135.67,135.67,135.3,135.46,12628.0,117.5041,117.5041,117.1836,117.3222,12628.0
2018-10-30 12:00:00,135.47,135.7,135.38,135.65,10356.0,117.3309,117.5301,117.2529,117.4868,10356.0
2018-10-30 12:05:00,135.61,136.01,135.6,135.86,6680.0,117.4521,117.7985,117.4434,117.6686,6680.0
2018-10-30 12:10:00,135.86,135.96,135.52,135.55,6965.0,117.6686,117.7552,117.3742,117.4001,6965.0
2018-10-30 12:15:00,135.63,135.87,135.56,135.87,7572.0,117.4694,117.6773,117.4088,117.6773,7572.0
2018-10-30 12:20:00,135.86,136.01,135.74,135.84,9847.0,117.6686,117.7985,117.5647,117.6513,9847.0
2018-10-30 12:25:00,135.87,136.11,135.87,136.02,7239.0,117.6773,117.8852,117.6773,117.8072,7239.0
2018-10-30 12:30:00,136.03,136.04,135.56,135.68,9233.0,117.8159,117.8245,117.4088,117.5127,9233.0
2018-10-30 12:35:00,135.72,136.16,135.7,136.16,7228.0,117.5474,117.9285,117.5301,117.9285,7228.0
2018-10-30 12:40:00,136.09,136.24,135.98,135.98,10139.0,117.8678,117.9978,117.7726,117.7726,10139.0
2018-10-30 12:45:00,135.97,136.33,135.92,136.33,9368.0,117.7639,118.0757,117.7206,118.0757,9368.0
2018-10-30 12:50:00,136.25,136.32,136.14,136.2,11864.0,118.0064,118.067,117.9111,117.9631,11864.0
2018-10-30 12:55:00,136.19,136.25,135.65,135.65,16902.0,117.9544,118.0064,117.4868,117.4868,16902.0
2018-10-30 13:00:00,135.68,135.97,135.6,135.92,14841.0,117.5127,117.7639,117.4434,117.7206,14841.0
2018-10-30 13:05:00,135.93,136.15,135.89,136.09,17000.0,117.7293,117.9198,117.6946,117.8678,17000.0
2018-10-30 13:10:00,136.09,136.09,135.5,135.5,11094.0,117.8678,117.8678,117.3568,117.3568,11094.0
2018-10-30 13:15:00,135.47,135.89,135.43,135.83,13455.0,117.3309,117.6946,117.2962,117.6426,13455.0
2018-10-30 13:20:00,135.78,136.04,135.6,135.81,28762.0,117.5993,117.8245,117.4434,117.6253,28762.0
2018-10-30 13:25:00,135.8,135.85,135.6,135.65,10589.0,117.6167,117.66,117.4434,117.4868,10589.0
2018-10-30 13:30:00,135.65,135.73,135.18,135.26,72806.0,117.4868,117.556,117.0797,117.149,72806.0
2018-10-30 13:35:00,135.21,135.4,135.14,135.3,7238.0,117.1057,117.2702,117.045,117.1836,7238.0
2018-10-30 13:40:00,135.36,135.96,135.36,135.91,17050.0,117.2356,117.7552,117.2356,117.7119,17050.0
2018-10-30 13:45:00,135.9,136.13,135.69,136.07,10544.0,117.7033,117.9025,117.5214,117.8505,10544.0
2018-10-30 13:50:00,136.0,136.0,135.61,135.71,10087.0,117.7899,117.7899,117.4521,117.5387,10087.0
2018-10-30 13:55:00,135.7,136.14,135.68,136.11,11243.0,117.5301,117.9111,117.5127,117.8852,11243.0
2018-10-30 14:00:00,136.11,136.2,135.55,135.57,17273.0,117.8852,117.9631,117.4001,117.4175,17273.0
2018-10-30 14:05:00,135.55,135.64,135.08,135.1,30327.0,117.4001,117.4781,116.9931,117.0104,30327.0
2018-10-30 14:10:00,135.0,135.45,135.0,135.18,14465.0,116.9238,117.3135,116.9238,117.0797,14465.0
2018-10-30 14:15:00,135.17,135.2,134.86,134.93,24807.0,117.071,117.097,116.8025,116.8632,24807.0
2018-10-30 14:20:00,134.98,135.24,134.87,135.06,43599.0,116.9065,117.1316,116.8112,116.9758,43599.0
2018-10-30 14:25:00,135.02,135.06,134.72,134.87,26668.0,116.9411,116.9758,116.6813,116.8112,26668.0
2018-10-30 14:30:00,134.92,135.2,134.78,135.05,54941.0,116.8545,117.097,116.7332,116.9671,54941.0
2018-10-30 14:35:00,135.1,135.27,134.9,135.09,27504.0,117.0104,117.1576,116.8372,117.0017,27504.0
2018-10-30 14:40:00,135.11,135.22,134.91,135.19,15654.0,117.0191,117.1143,116.8458,117.0883,15654.0
2018-10-30 14:45:00,135.13,135.14,134.95,135.0,22424.0,117.0364,117.045,116.8805,116.9238,22424.0
2018-10-30 14:50:00,134.99,135.56,134.95,135.33,44125.0,116.9151,117.4088,116.8805,117.2096,44125.0
2018-10-30 14:55:00,135.24,135.79,135.24,135.74,34935.0,117.1316,117.608,117.1316,117.5647,34935.0
2018-10-30 15:00:00,135.75,135.82,135.49,135.82,19191.0,117.5734,117.634,117.3482,117.634,19191.0
2018-10-30 15:05:00,135.85,136.07,135.71,136.05,20818.0,117.66,117.8505,117.5387,117.8332,20818.0
2018-10-30 15:10:00,136.04,136.44,135.97,136.05,29746.0,117.8245,118.171,117.7639,117.8332,29746.0
2018-10-30 15:15:00,136.06,136.24,135.81,136.08,25005.0,117.8419,117.9978,117.6253,117.8592,25005.0
2018-10-30 15:20:00,136.05,136.12,135.76,136.09,26129.0,117.8332,117.8938,117.582,117.8678,26129.0
2018-10-30 15:25:00,136.06,136.69,136.06,136.49,34713.0,117.8419,118.3875,117.8419,118.2143,34713.0
2018-10-30 15:30:00,136.5,136.66,136.25,136.57,37878.0,118.2229,118.3615,118.0064,118.2836,37878.0
2018-10-30 15:35:00,136.56,136.59,135.94,136.0,51960.0,118.2749,118.3009,117.7379,117.7899,51960.0
2018-10-30 15:40:00,136.07,136.33,135.98,136.33,45518.0,117.8505,118.0757,117.7726,118.0757,45518.0
2018-10-30 15:45:00,136.38,136.47,136.19,136.39,54548.0,118.119,118.197,117.9544,118.1277,54548.0
2018-10-30 15:50:00,136.4,136.76,136.4,136.74,60346.0,118.1363,118.4481,118.1363,118.4308,60346.0
2018-10-30 15:55:00,136.74,137.13,136.57,136.86,147214.0,118.4308,118.7686,118.2836,118.5347,147214.0
2018-10-31 09:30:00,141.37,145.22,139.98,142.26,118499.0,122.4409,125.7753,121.237,123.2117,118499.0
2018-10-31 09:35:00,141.81,142.91,141.32,142.39,75494.0,122.8219,123.7747,122.3975,123.3243,75494.0
2018-10-31 09:40:00,142.17,143.09,142.05,142.98,56288.0,123.1337,123.9306,123.0298,123.8353,56288.0
2018-10-31 09:45:00,142.75,143.99,142.61,143.67,74322.0,123.6361,124.71,123.5148,124.4329,74322.0
2018-10-31 09:50:00,143.72,144.31,142.96,143.89,52141.0,124.4762,124.9872,123.818,124.6234,52141.0
2018-10-31 09:55:00,143.96,144.07,143.21,143.79,30162.0,124.6841,124.7793,124.0345,124.5368,30162.0
2018-10-31 10:00:00,143.94,144.42,143.32,144.39,32734.0,124.6667,125.0825,124.1298,125.0565,32734.0
2018-10-31 10:05:00,144.11,144.29,143.76,143.94,21533.0,124.814,124.9699,124.5108,124.6667,21533.0
2018-10-31 10:10:00,143.94,144.16,143.75,143.98,19982.0,124.6667,124.8573,124.5022,124.7014,19982.0
2018-10-31 10:15:00,143.93,144.72,143.86,144.07,17407.0,124.6581,125.3423,124.5974,124.7793,17407.0
2018-10-31 10:20:00,144.12,144.67,143.86,144.61,20355.0,124.8226,125.299,124.5974,125.247,20355.0
2018-10-31 10:25:00,144.68,144.68,144.22,144.68,17583.0,125.3077,125.3077,124.9092,125.3077,17583.0
2018-10-31 10:30:00,144.58,144.99,144.44,144.9,24528.0,125.221,125.5761,125.0998,125.4982,24528.0
2018-10-31 10:35:00,144.96,145.48,144.84,145.33,26749.0,125.5502,126.0005,125.4462,125.8706,26749.0
2018-10-31 10:40:00,145.34,145.62,144.66,145.13,28028.0,125.8793,126.1218,125.2903,125.6974,28028.0
2018-10-31 10:45:00,145.12,145.24,144.45,144.59,25391.0,125.6887,125.7927,125.1084,125.2297,25391.0
2018-10-31 10:50:00,144.58,144.58,143.97,144.1,18427.0,125.221,125.221,124.6927,124.8053,18427.0
2018-10-31 10:55:00,144.08,144.21,143.68,144.12,28360.0,124.788,124.9006,124.4416,124.8226,28360.0
2018-10-31 11:00:00,144.11,144.33,143.86,143.86,19813.0,124.814,125.0045,124.5974,124.5974,19813.0
2018-10-31 11:05:00,143.86,144.75,143.85,144.66,18122.0,124.5974,125.3683,124.5888,125.2903,18122.0
2018-10-31 11:10:00,144.56,144.73,144.11,144.2,20451.0,125.2037,125.351,124.814,124.8919,20451.0
2018-10-31 11:15:00,144.12,144.46,143.99,144.24,13148.0,124.8226,125.1171,124.71,124.9266,13148.0
2018-10-31 11:20:00,144.11,144.52,144.08,144.47,20846.0,124.814,125.1691,124.788,125.1258,20846.0
2018-10-31 11:25:00,144.42,144.93,144.24,144.91,16899.0,125.0825,125.5242,124.9266,125.5069,16899.0
2018-10-31 11:30:00,144.93,144.96,144.09,144.14,24325.0,125.5242,125.5502,124.7967,124.84,24325.0
2018-10-31 11:35:00,144.17,144.18,143.88,144.11,11561.0,124.8659,124.8746,124.6148,124.814,11561.0
2018-10-31 11:40:00,144.2,144.23,143.58,143.62,18675.0,124.8919,124.9179,124.3549,124.3896,18675.0
2018-10-31 11:45:00,143.59,143.85,143.5,143.82,21445.0,124.3636,124.5888,124.2857,124.5628,21445.0
2018-10-31 11:50:00,143.69,144.36,143.69,144.31,16671.0,124.4502,125.0305,124.4502,124.9872,16671.0
2018-10-31 11:55:00,144.24,144.59,144.05,144.48,21294.0,124.9266,125.2297,124.762,125.1344,21294.0
2018-10-31 12:00:00,144.48,144.57,144.01,144.14,22042.0,125.1344,125.2124,124.7274,124.84,22042.0
2018-10-31 12:05:00,144.14,144.23,143.93,144.16,20140.0,124.84,124.9179,124.6581,124.8573,20140.0
2018-10-31 12:10:00,144.16,144.49,144.12,144.49,10516.0,124.8573,125.1431,124.8226,125.1431,10516.0
2018-10-31 12:15:00,144.48,144.6,144.21,144.43,16949.0,125.1344,125.2384,124.9006,125.0911,16949.0
2018-10-31 12:20:00,144.34,144.38,144.0,144.13,16345.0,125.0132,125.0478,124.7187,124.8313,16345.0
2018-10-31 12:25:00,144.13,144.21,143.8,143.8,14012.0,124.8313,124.9006,124.5455,124.5455,14012.0
2018-10-31 12:30:00,143.85,144.15,143.71,144.06,27403.0,124.5888,124.8486,124.4675,124.7707,27403.0
2018-10-31 12:35:00,144.09,144.48,144.09,144.37,26420.0,124.7967,125.1344,124.7967,125.0392,26420.0
2018-10-31 12:40:00,144.45,144.68,144.34,144.6,20244.0,125.1084,125.3077,125.0132,125.2384,20244.0
2018-10-31 12:45:00,144.55,144.84,144.47,144.79,23782.0,125.1951,125.4462,125.1258,125.4029,23782.0
2018-10-31 12:50:00,144.76,144.92,144.69,144.87,25544.0,125.3769,125.5155,125.3163,125.4722,25544.0
2018-10-31 12:55:00,144.87,145.24,144.7,145.22,106652.0,125.4722,125.7927,125.325,125.7753,106652.0
2018-10-31 13:00:00,145.17,145.19,144.28,144.33,23713.0,125.732,125.7494,124.9612,125.0045,23713.0
2018-10-31 13:05:00,144.32,144.42,144.11,144.19,10835.0,124.9959,125.0825,124.814,124.8833,10835.0
2018-10-31 13:10:00,144.14,144.75,144.07,144.66,10339.0,124.84,125.3683,124.7793,125.2903,10339.0
2018-10-31 13:15:00,144.64,144.69,144.19,144.27,14466.0,125.273,125.3163,124.8833,124.9526,14466.0
2018-10-31 13:20:00,144.25,144.51,144.15,144.43,16407.0,124.9352,125.1604,124.8486,125.0911,16407.0
2018-10-31 13:25:00,144.38,144.53,144.26,144.34,23457.0,125.0478,125.1777,124.9439,125.0132,23457.0
2018-10-31 13:30:00,144.34,144.42,144.04,144.09,12009.0,125.0132,125.0825,124.7533,124.7967,12009.0
2018-10-31 13:35:00,144.0,144.19,143.96,144.19,33547.0,124.7187,124.8833,124.6841,124.8833,33547.0
2018-10-31 13:40:00,144.18,144.84,144.14,144.84,13379.0,124.8746,125.4462,124.84,125.4462,13379.0
2018-10-31 13:45:00,144.84,144.98,144.41,144.6,19531.0,125.4462,125.5675,125.0738,125.2384,19531.0
2018-10-31 13:50:00,144.59,144.59,144.25,144.46,10660.0,125.2297,125.2297,124.9352,125.1171,10660.0
2018-10-31 13:55:00,144.43,144.54,144.23,144.25,12950.0,125.0911,125.1864,124.9179,124.9352,12950.0
2018-10-31 14:00:00,144.3,144.59,144.04,144.53,18435.0,124.9785,125.2297,124.7533,125.1777,18435.0
2018-10-31 14:05:00,144.46,144.74,144.43,144.53,11805.0,125.1171,125.3596,125.0911,125.1777,11805.0
2018-10-31 14:10:00,144.56,144.75,144.44,144.75,20313.0,125.2037,125.3683,125.0998,125.3683,20313.0
2018-10-31 14:15:00,144.73,144.83,144.55,144.83,13451.0,125.351,125.4376,125.1951,125.4376,13451.0
2018-10-31 14:20:00,144.85,144.98,144.51,144.66,14062.0,125.4549,125.5675,125.1604,125.2903,14062.0
2018-10-31 14:25:00,144.69,144.85,144.65,144.75,13299.0,125.3163,125.4549,125.2817,125.3683,13299.0
2018-10-31 14:30:00,144.72,144.77,144.39,144.39,16355.0,125.3423,125.3856,125.0565,125.0565,16355.0
2018-10-31 14:35:00,144.41,144.41,144.16,144.41,19930.0,125.0738,125.0738,124.8573,125.0738,19930.0
2018-10-31 14:40:00,144.41,144.81,144.38,144.43,20717.0,125.0738,125.4202,125.0478,125.0911,20717.0
2018-10-31 14:45:00,144.4,144.75,144.19,144.62,21104.0,125.0651,125.3683,124.8833,125.2557,21104.0
2018-10-31 14:50:00,144.55,144.63,144.26,144.38,20624.0,125.1951,125.2643,124.9439,125.0478,20624.0
2018-10-31 14:55:00,144.39,144.64,144.29,144.6,17340.0,125.0565,125.273,124.9699,125.2384,17340.0
2018-10-31 15:00:00,144.62,144.9,144.48,144.74,23728.0,125.2557,125.4982,125.1344,125.3596,23728.0
2018-10-31 15:05:00,144.74,144.84,144.39,144.39,20901.0,125.3596,125.4462,125.0565,125.0565,20901.0
2018-10-31 15:10:00,144.35,144.73,144.35,144.71,23568.0,125.0218,125.351,125.0218,125.3336,23568.0
2018-10-31 15:15:00,144.71,144.72,144.49,144.59,24998.0,125.3336,125.3423,125.1431,125.2297,24998.0
2018-10-31 15:20:00,144.57,144.68,144.17,144.49,27301.0,125.2124,125.3077,124.8659,125.1431,27301.0
2018-10-31 15:25:00,144.51,144.51,144.23,144.46,24130.0,125.1604,125.1604,124.9179,125.1171,24130.0
2018-10-31 15:30:00,144.42,144.46,144.22,144.34,25045.0,125.0825,125.1171,124.9092,125.0132,25045.0
2018-10-31 15:35:00,144.37,144.4,144.02,144.07,39543.0,125.0392,125.0651,124.736,124.7793,39543.0
2018-10-31 15:40:00,144.08,144.4,144.08,144.33,62120.0,124.788,125.0651,124.788,125.0045,62120.0
2018-10-31 15:45:00,144.31,144.47,143.89,143.99,98272.0,124.9872,125.1258,124.6234,124.71,98272.0
2018-10-31 15:50:00,144.0,144.23,143.94,144.22,87652.0,124.7187,124.9179,124.6667,124.9092,87652.0
2018-10-31 15:55:00,144.21,144.36,143.94,144.1,188076.0,124.9006,125.0305,124.6667,124.8053,188076.0
2018-11-01 09:30:00,143.75,144.0,142.37,142.56,69677.0,124.5022,124.7187,123.307,123.4715,69677.0
2018-11-01 09:35:00,142.56,143.25,142.04,142.49,41248.0,123.4715,124.0691,123.0211,123.4109,41248.0
2018-11-01 09:40:00,142.49,142.63,142.07,142.63,34166.0,123.4109,123.5321,123.0471,123.5321,34166.0
2018-11-01 09:45:00,142.56,142.56,140.99,141.13,31294.0,123.4715,123.4715,122.1117,122.233,31294.0
2018-11-01 09:50:00,141.08,141.46,140.79,141.46,26130.0,122.1897,122.5188,121.9385,122.5188,26130.0
2018-11-01 09:55:00,141.38,141.68,140.89,140.97,26941.0,122.4495,122.7093,122.0251,122.0944,26941.0
2018-11-01 10:00:00,140.87,140.91,140.16,140.33,22359.0,122.0078,122.0424,121.3929,121.5401,22359.0
2018-11-01 10:05:00,140.36,140.42,139.96,140.14,18823.0,121.5661,121.6181,121.2197,121.3755,18823.0
2018-11-01 10:10:00,140.24,140.82,140.24,140.58,36198.0,121.4622,121.9645,121.4622,121.7566,36198.0
2018-11-01 10:15:00,140.56,141.17,140.56,141.04,30358.0,121.7393,122.2676,121.7393,122.155,30358.0
2018-11-01 10:20:00,141.01,141.34,140.92,141.28,46357.0,122.1291,122.4149,122.0511,122.3629,46357.0
2018-11-01 10:25:00,141.31,141.7,141.29,141.6,22793.0,122.3889,122.7267,122.3716,122.6401,22793.0
2018-11-01 10:30:00,141.64,142.18,141.6,142.0,27194.0,122.6747,123.1424,122.6401,122.9865,27194.0
2018-11-01 10:35:00,142.0,142.14,141.91,142.06,22256.0,122.9865,123.1078,122.9086,123.0385,22256.0
2018-11-01 10:40:00,142.02,142.28,142.01,142.05,24923.0,123.0038,123.229,122.9952,123.0298,24923.0
2018-11-01 10:45:00,142.08,142.5,142.08,142.44,24425.0,123.0558,123.4196,123.0558,123.3676,24425.0
2018-11-01 10:50:00,142.41,142.54,142.15,142.17,14822.0,123.3416,123.4542,123.1164,123.1337,14822.0
2018-11-01 10:55:00,142.13,142.24,142.05,142.17,72434.0,123.0991,123.1944,123.0298,123.1337,72434.0
2018-11-01 11:00:00,142.19,142.3,141.62,141.65,22460.0,123.1511,123.2463,122.6574,122.6834,22460.0
2018-11-01 11:05:00,141.74,141.76,141.3,141.47,19094.0,122.7613,122.7786,122.3802,122.5275,19094.0
2018-11-01 11:10:00,141.47,141.72,141.36,141.48,19838.0,122.5275,122.744,122.4322,122.5361,19838.0
2018-11-01 11:15:00,141.49,141.65,141.31,141.62,15480.0,122.5448,122.6834,122.3889,122.6574,15480.0
2018-11-01 11:20:00,141.62,141.75,141.38,141.64,31404.0,122.6574,122.77,122.4495,122.6747,31404.0
2018-11-01 11:25:00,141.64,141.67,141.37,141.52,10686.0,122.6747,122.7007,122.4409,122.5708,10686.0
2018-11-01 11:30:00,141.54,141.87,141.54,141.65,11103.0,122.5881,122.8739,122.5881,122.6834,11103.0
2018-11-01 11:35:00,141.65,141.69,141.5,141.53,9846.0,122.6834,122.718,122.5534,122.5794,9846.0
2018-11-01 11:40:00,141.58,141.92,141.58,141.79,19862.0,122.6227,122.9172,122.6227,122.8046,19862.0
2018-11-01 11:45:00,141.87,141.9,141.57,141.76,15051.0,122.8739,122.8999,122.6141,122.7786,15051.0
2018-11-01 11:50:00,141.83,141.86,141.57,141.65,17300.0,122.8393,122.8652,122.6141,122.6834,17300.0
2018-11-01 11:55:00,141.63,141.67,141.21,141.3,13196.0,122.666,122.7007,122.3023,122.3802,13196.0
2018-11-01 12:00:00,141.31,141.39,141.12,141.3,7620.0,122.3889,122.4582,122.2243,122.3802,7620.0
2018-11-01 12:05:00,141.26,141.33,141.22,141.26,12486.0,122.3456,122.4062,122.3109,122.3456,12486.0
2018-11-01 12:10:00,141.23,141.23,141.0,141.0,10564.0,122.3196,122.3196,122.1204,122.1204,10564.0
2018-11-01 12:15:00,140.99,141.08,140.78,140.78,13881.0,122.1117,122.1897,121.9299,121.9299,13881.0
2018-11-01 12:20:00,140.81,140.95,140.8,140.83,10264.0,121.9558,122.0771,121.9472,121.9732,10264.0
2018-11-01 12:25:00,140.84,140.9,140.7,140.77,13978.0,121.9818,122.0338,121.8606,121.9212,13978.0
2018-11-01 12:30:00,140.73,140.88,140.68,140.86,25057.0,121.8865,122.0165,121.8432,121.9991,25057.0
2018-11-01 12:35:00,140.88,140.9,140.6,140.66,11697.0,122.0165,122.0338,121.774,121.8259,11697.0
2018-11-01 12:40:00,140.65,140.73,140.58,140.67,9871.0,121.8173,121.8865,121.7566,121.8346,9871.0
2018-11-01 12:45:00,140.66,140.73,140.55,140.69,12386.0,121.8259,121.8865,121.7307,121.8519,12386.0
2018-11-01 12:50:00,140.72,140.87,140.64,140.66,10365.0,121.8779,122.0078,121.8086,121.8259,10365.0
2018-11-01 12:55:00,140.63,140.69,140.53,140.69,10164.0,121.7999,121.8519,121.7133,121.8519,10164.0
2018-11-01 13:00:00,140.74,140.74,140.56,140.56,5918.0,121.8952,121.8952,121.7393,121.7393,5918.0
2018-11-01 13:05:00,140.56,140.67,140.38,140.48,17684.0,121.7393,121.8346,121.5834,121.67,17684.0
2018-11-01 13:10:00,140.46,140.62,140.44,140.59,8486.0,121.6527,121.7913,121.6354,121.7653,8486.0
2018-11-01 13:15:00,140.55,140.61,140.44,140.61,9757.0,121.7307,121.7826,121.6354,121.7826,9757.0
2018-11-01 13:20:00,140.6,140.7,140.53,140.62,11200.0,121.774,121.8606,121.7133,121.7913,11200.0
2018-11-01 13:25:00,140.63,140.78,140.62,140.62,7600.0,121.7999,121.9299,121.7913,121.7913,7600.0
2018-11-01 13:30:00,140.64,140.71,140.58,140.58,6229.0,121.8086,121.8692,121.7566,121.7566,6229.0
2018-11-01 13:35:00,140.62,140.71,140.45,140.47,11788.0,121.7913,121.8692,121.644,121.6614,11788.0
2018-11-01 13:40:00,140.54,140.67,140.54,140.64,5520.0,121.722,121.8346,121.722,121.8086,5520.0
2018-11-01 13:45:00,140.63,140.76,140.44,140.49,12974.0,121.7999,121.9125,121.6354,121.6787,12974.0
2018-11-01 13:50:00,140.49,140.49,140.41,140.42,9746.0,121.6787,121.6787,121.6094,121.6181,9746.0
2018-11-01 13:55:00,140.42,140.46,140.3,140.32,10302.0,121.6181,121.6527,121.5141,121.5314,10302.0
2018-11-01 14:00:00,140.34,140.36,140.24,140.25,6537.0,121.5488,121.5661,121.4622,121.4708,6537.0
2018-11-01 14:05:00,140.25,140.26,140.13,140.23,11729.0,121.4708,121.4795,121.3669,121.4535,11729.0
2018-11-01 14:10:00,140.21,140.23,140.13,140.2,9212.0,121.4362,121.4535,121.3669,121.4275,9212.0
2018-11-01 14:15:00,140.22,140.5,140.22,140.45,12960.0,121.4448,121.6873,121.4448,121.644,12960.0
2018-11-01 14:20:00,140.44,140.61,140.42,140.61,6482.0,121.6354,121.7826,121.6181,121.7826,6482.0
2018-11-01 14:25:00,140.6,140.62,140.38,140.41,12077.0,121.774,121.7913,121.5834,121.6094,12077.0
2018-11-01 14:30:00,140.42,140.45,140.23,140.27,16649.0,121.6181,121.644,121.4535,121.4881,16649.0
2018-11-01 14:35:00,140.25,140.42,140.25,140.37,52730.0,121.4708,121.6181,121.4708,121.5748,52730.0
2018-11-01 14:40:00,140.37,140.41,140.31,140.39,11770.0,121.5748,121.6094,121.5228,121.5921,11770.0
2018-11-01 14:45:00,140.41,140.61,140.41,140.55,15231.0,121.6094,121.7826,121.6094,121.7307,15231.0
2018-11-01 14:50:00,140.55,140.56,140.38,140.48,13604.0,121.7307,121.7393,121.5834,121.67,13604.0
2018-11-01 14:55:00,140.47,140.69,140.47,140.59,15838.0,121.6614,121.8519,121.6614,121.7653,15838.0
2018-11-01 15:00:00,140.59,140.59,140.41,140.44,17322.0,121.7653,121.7653,121.6094,121.6354,17322.0
2018-11-01 15:05:00,140.45,140.48,140.25,140.42,18869.0,121.644,121.67,121.4708,121.6181,18869.0
2018-11-01 15:10:00,140.43,140.51,140.36,140.39,19327.0,121.6267,121.696,121.5661,121.5921,19327.0
2018-11-01 15:15:00,140.4,140.43,140.3,140.4,16733.0,121.6007,121.6267,121.5141,121.6007,16733.0
2018-11-01 15:20:00,140.41,140.41,140.25,140.34,16483.0,121.6094,121.6094,121.4708,121.5488,16483.0
2018-11-01 15:25:00,140.36,140.59,140.34,140.55,14298.0,121.5661,121.7653,121.5488,121.7307,14298.0
2018-11-01 15:30:00,140.55,140.55,140.32,140.39,20405.0,121.7307,121.7307,121.5314,121.5921,20405.0
2018-11-01 15:35:00,140.4,140.55,140.39,140.5,26175.0,121.6007,121.7307,121.5921,121.6873,26175.0
2018-11-01 15:40:00,140.5,140.68,140.44,140.68,30350.0,121.6873,121.8432,121.6354,121.8432,30350.0
2018-11-01 15:45:00,140.69,140.82,140.67,140.81,37066.0,121.8519,121.9645,121.8346,121.9558,37066.0
2018-11-01 15:50:00,140.8,140.96,140.75,140.82,51586.0,121.9472,122.0858,121.9039,121.9645,51586.0
2018-11-01 15:55:00,140.84,141.11,140.84,140.88,113124.0,121.9818,122.2157,121.9818,122.0165,113124.0
2018-11-02 09:30:00,141.12,142.5,140.91,142.5,35763.0,122.2243,123.4196,122.0424,123.4196,35763.0
2018-11-02 09:35:00,142.45,142.55,141.67,142.01,10746.0,123.3762,123.4629,122.7007,122.9952,10746.0
2018-11-02 09:40:00,142.12,142.4,141.92,142.29,17986.0,123.0904,123.3329,122.9172,123.2377,17986.0
2018-11-02 09:45:00,142.26,142.3,141.72,141.72,12137.0,123.2117,123.2463,122.744,122.744,12137.0
2018-11-02 09:50:00,141.68,141.88,141.46,141.63,9586.0,122.7093,122.8826,122.5188,122.666,9586.0
2018-11-02 09:55:00,141.58,141.65,141.41,141.57,5780.0,122.6227,122.6834,122.4755,122.6141,5780.0
2018-11-02 10:00:00,141.47,141.59,141.15,141.2,9600.0,122.5275,122.6314,122.2503,122.2936,9600.0
2018-11-02 10:05:00,141.13,141.64,141.13,141.58,10030.0,122.233,122.6747,122.233,122.6227,10030.0
2018-11-02 10:10:00,141.59,141.62,141.41,141.49,10921.0,122.6314,122.6574,122.4755,122.5448,10921.0
2018-11-02 10:15:00,141.45,141.88,141.3,141.68,10420.0,122.5101,122.8826,122.3802,122.7093,10420.0
2018-11-02 10:20:00,141.7,141.71,141.19,141.3,9300.0,122.7267,122.7353,122.285,122.3802,9300.0
2018-11-02 10:25:00,141.29,141.32,140.69,140.74,9452.0,122.3716,122.3975,121.8519,121.8952,9452.0
2018-11-02 10:30:00,140.78,140.94,140.59,140.68,13543.0,121.9299,122.0684,121.7653,121.8432,13543.0
2018-11-02 10:35:00,140.69,140.81,140.34,140.45,10936.0,121.8519,121.9558,121.5488,121.644,10936.0
2018-11-02 10:40:00,140.44,140.63,140.2,140.45,10461.0,121.6354,121.7999,121.4275,121.644,10461.0
2018-11-02 10:45:00,140.53,140.66,140.43,140.48,23023.0,121.7133,121.8259,121.6267,121.67,23023.0
2018-11-02 10:50:00,140.53,140.72,140.44,140.45,12964.0,121.7133,121.8779,121.6354,121.644,12964.0
2018-11-02 10:55:00,140.45,140.8,140.34,140.68,19314.0,121.644,121.9472,121.5488,121.8432,19314.0
2018-11-02 11:00:00,140.64,140.72,140.27,140.3,10428.0,121.8086,121.8779,121.4881,121.5141,10428.0
2018-11-02 11:05:00,140.35,140.47,140.12,140.46,27204.0,121.5574,121.6614,121.3582,121.6527,27204.0
2018-11-02 11:10:00,140.5,140.7,140.27,140.37,18323.0,121.6873,121.8606,121.4881,121.5748,18323.0
2018-11-02 11:15:00,140.4,140.51,140.17,140.31,18560.0,121.6007,121.696,121.4015,121.5228,18560.0
2018-11-02 11:20:00,140.3,140.32,139.81,140.13,14239.0,121.5141,121.5314,121.0897,121.3669,14239.0
2018-11-02 11:25:00,140.16,140.26,139.95,140.26,11463.0,121.3929,121.4795,121.211,121.4795,11463.0
2018-11-02 11:30:00,140.22,140.47,140.13,140.15,7813.0,121.4448,121.6614,121.3669,121.3842,7813.0
2018-11-02 11:35:00,140.17,140.31,139.89,140.31,9635.0,121.4015,121.5228,121.159,121.5228,9635.0
2018-11-02 11:40:00,140.33,140.38,140.08,140.12,13593.0,121.5401,121.5834,121.3236,121.3582,13593.0
2018-11-02 11:45:00,140.09,140.17,139.96,140.06,8450.0,121.3322,121.4015,121.2197,121.3063,8450.0
2018-11-02 11:50:00,140.1,140.19,139.99,140.02,7126.0,121.3409,121.4189,121.2456,121.2716,7126.0
2018-11-02 11:55:00,139.99,140.3,139.98,140.3,17555.0,121.2456,121.5141,121.237,121.5141,17555.0
2018-11-02 12:00:00,140.33,140.4,140.16,140.3,11452.0,121.5401,121.6007,121.3929,121.5141,11452.0
2018-11-02 12:05:00,140.26,140.3,139.88,139.88,10458.0,121.4795,121.5141,121.1504,121.1504,10458.0
2018-11-02 12:10:00,139.87,140.04,139.79,140.04,9313.0,121.1417,121.2889,121.0724,121.2889,9313.0
2018-11-02 12:15:00,140.03,140.22,139.96,140.11,8100.0,121.2803,121.4448,121.2197,121.3496,8100.0
2018-11-02 12:20:00,140.13,140.13,139.96,140.06,8228.0,121.3669,121.3669,121.2197,121.3063,8228.0
2018-11-02 12:25:00,140.04,140.36,140.04,140.36,8717.0,121.2889,121.5661,121.2889,121.5661,8717.0
2018-11-02 12:30:00,140.36,140.41,139.83,139.86,12918.0,121.5661,121.6094,121.1071,121.133,12918.0
2018-11-02 12:35:00,139.9,140.0,139.61,139.69,12475.0,121.1677,121.2543,120.9165,120.9858,12475.0
2018-11-02 12:40:00,139.64,139.9,139.63,139.72,8556.0,120.9425,121.1677,120.9338,121.0118,8556.0
2018-11-02 12:45:00,139.71,139.78,139.45,139.65,6955.0,121.0031,121.0638,120.7779,120.9512,6955.0
2018-11-02 12:50:00,139.72,139.74,139.22,139.26,12967.0,121.0118,121.0291,120.5787,120.6134,12967.0
2018-11-02 12:55:00,139.25,139.45,139.02,139.45,12187.0,120.6047,120.7779,120.4055,120.7779,12187.0
2018-11-02 13:00:00,139.36,139.46,139.18,139.41,12404.0,120.7,120.7866,120.5441,120.7433,12404.0
2018-11-02 13:05:00,139.38,139.64,139.25,139.63,8400.0,120.7173,120.9425,120.6047,120.9338,8400.0
2018-11-02 13:10:00,139.64,139.98,139.59,139.97,10962.0,120.9425,121.237,120.8992,121.2283,10962.0
2018-11-02 13:15:00,139.99,139.99,139.72,139.84,12592.0,121.2456,121.2456,121.0118,121.1157,12592.0
2018-11-02 13:20:00,139.86,140.03,139.67,139.84,8314.0,121.133,121.2803,120.9685,121.1157,8314.0
2018-11-02 13:25:00,139.85,139.96,139.7,139.8,12552.0,121.1244,121.2197,120.9945,121.0811,12552.0
2018-11-02 13:30:00,139.83,139.91,139.7,139.86,17484.0,121.1071,121.1763,120.9945,121.133,17484.0
2018-11-02 13:35:00,139.85,139.91,139.73,139.85,16288.0,121.1244,121.1763,121.0204,121.1244,16288.0
2018-11-02 13:40:00,139.88,140.17,139.79,140.0,14173.0,121.1504,121.4015,121.0724,121.2543,14173.0
2018-11-02 13:45:00,139.98,140.15,139.94,140.04,6821.0,121.237,121.3842,121.2023,121.2889,6821.0
2018-11-02 13:50:00,140.03,140.04,139.7,139.71,11190.0,121.2803,121.2889,120.9945,121.0031,11190.0
2018-11-02 13:55:00,139.74,139.81,139.68,139.81,8966.0,121.0291,121.0897,120.9771,121.0897,8966.0
2018-11-02 14:00:00,139.82,139.82,139.63,139.68,10322.0,121.0984,121.0984,120.9338,120.9771,10322.0
2018-11-02 14:05:00,139.67,139.69,139.49,139.56,13090.0,120.9685,120.9858,120.8126,120.8732,13090.0
2018-11-02 14:10:00,139.55,139.6,139.46,139.53,10446.0,120.8645,120.9079,120.7866,120.8472,10446.0
2018-11-02 14:15:00,139.56,139.95,139.5,139.95,11037.0,120.8732,121.211,120.8212,121.211,11037.0
2018-11-02 14:20:00,139.92,139.92,139.65,139.73,11279.0,121.185,121.185,120.9512,121.0204,11279.0
2018-11-02 14:25:00,139.69,140.95,139.63,140.91,15150.0,120.9858,122.0771,120.9338,122.0424,15150.0
2018-11-02 14:30:00,140.92,140.92,140.33,140.5,12748.0,122.0511,122.0511,121.5401,121.6873,12748.0
2018-11-02 14:35:00,140.51,140.55,140.29,140.32,11905.0,121.696,121.7307,121.5055,121.5314,11905.0
2018-11-02 14:40:00,140.27,140.64,140.27,140.49,17144.0,121.4881,121.8086,121.4881,121.6787,17144.0
2018-11-02 14:45:00,140.53,140.54,140.38,140.39,6505.0,121.7133,121.722,121.5834,121.5921,6505.0
2018-11-02 14:50:00,140.39,140.55,140.37,140.51,13647.0,121.5921,121.7307,121.5748,121.696,13647.0
2018-11-02 14:55:00,140.46,140.56,140.33,140.39,14913.0,121.6527,121.7393,121.5401,121.5921,14913.0
2018-11-02 15:00:00,140.39,140.53,140.07,140.26,19811.0,121.5921,121.7133,121.3149,121.4795,19811.0
2018-11-02 15:05:00,140.27,140.38,140.22,140.36,8546.0,121.4881,121.5834,121.4448,121.5661,8546.0
2018-11-02 15:10:00,140.32,140.88,140.26,140.59,17315.0,121.5314,122.0165,121.4795,121.7653,17315.0
2018-11-02 15:15:00,140.67,140.68,140.5,140.63,14875.0,121.8346,121.8432,121.6873,121.7999,14875.0
2018-11-02 15:20:00,140.66,140.91,140.66,140.87,18357.0,121.8259,122.0424,121.8259,122.0078,18357.0
2018-11-02 15:25:00,140.93,141.0,140.46,140.62,18865.0,122.0598,122.1204,121.6527,121.7913,18865.0
2018-11-02 15:30:00,140.62,140.62,140.3,140.4,17958.0,121.7913,121.7913,121.5141,121.6007,17958.0
2018-11-02 15:35:00,140.37,140.66,140.22,140.61,27441.0,121.5748,121.8259,121.4448,121.7826,27441.0
2018-11-02 15:40:00,140.66,140.87,140.66,140.75,48692.0,121.8259,122.0078,121.8259,121.9039,48692.0
2018-11-02 15:45:00,140.75,140.83,140.4,140.47,32465.0,121.9039,121.9732,121.6007,121.6614,32465.0
2018-11-02 15:50:00,140.51,140.74,140.48,140.59,39905.0,121.696,121.8952,121.67,121.7653,39905.0
2018-11-02 15:55:00,140.59,140.92,140.58,140.71,118811.0,121.7653,122.0511,121.7566,121.8692,118811.0
2018-11-05 09:30:00,141.33,141.8,140.92,141.13,43445.0,122.4062,122.8133,122.0511,122.233,43445.0
2018-11-05 09:35:00,141.33,141.44,140.74,140.86,9300.0,122.4062,122.5015,121.8952,121.9991,9300.0
2018-11-05 09:40:00,140.88,141.03,140.48,140.54,8585.0,122.0165,122.1464,121.67,121.722,8585.0
2018-11-05 09:45:00,140.56,140.87,140.42,140.43,11793.0,121.7393,122.0078,121.6181,121.6267,11793.0
2018-11-05 09:50:00,140.51,140.64,140.3,140.3,12512.0,121.696,121.8086,121.5141,121.5141,12512.0
2018-11-05 09:55:00,140.23,140.43,140.11,140.11,9723.0,121.4535,121.6267,121.3496,121.3496,9723.0
2018-11-05 10:00:00,140.26,140.28,139.89,139.89,7410.0,121.4795,121.4968,121.159,121.159,7410.0
2018-11-05 10:05:00,139.88,140.07,139.86,140.07,9855.0,121.1504,121.3149,121.133,121.3149,9855.0
2018-11-05 10:10:00,140.07,140.07,139.72,140.06,13013.0,121.3149,121.3149,121.0118,121.3063,13013.0
2018-11-05 10:15:00,140.0,140.08,139.93,140.08,6715.0,121.2543,121.3236,121.1937,121.3236,6715.0
2018-11-05 10:20:00,140.09,140.13,139.94,140.08,15161.0,121.3322,121.3669,121.2023,121.3236,15161.0
2018-11-05 10:25:00,140.11,140.17,139.94,139.94,18594.0,121.3496,121.4015,121.2023,121.2023,18594.0
2018-11-05 10:30:00,139.97,140.3,139.97,140.13,23166.0,121.2283,121.5141,121.2283,121.3669,23166.0
2018-11-05 10:35:00,140.16,140.35,140.16,140.24,11410.0,121.3929,121.5574,121.3929,121.4622,11410.0
2018-11-05 10:40:00,140.27,140.5,140.1,140.26,39969.0,121.4881,121.6873,121.3409,121.4795,39969.0
2018-11-05 10:45:00,140.22,140.38,140.0,140.36,12150.0,121.4448,121.5834,121.2543,121.5661,12150.0
2018-11-05 10:50:00,140.36,140.79,140.34,140.79,12113.0,121.5661,121.9385,121.5488,121.9385,12113.0
2018-11-05 10:55:00,140.72,141.07,140.69,141.0,9800.0,121.8779,122.181,121.8519,122.1204,9800.0
2018-11-05 11:00:00,140.97,141.08,140.8,140.99,16678.0,122.0944,122.1897,121.9472,122.1117,16678.0
2018-11-05 11:05:00,141.01,141.12,140.86,140.9,12539.0,122.1291,122.2243,121.9991,122.0338,12539.0
2018-11-05 11:10:00,140.87,141.03,140.87,141.01,10213.0,122.0078,122.1464,122.0078,122.1291,10213.0
2018-11-05 11:15:00,141.0,141.06,140.89,140.9,8261.0,122.1204,122.1724,122.0251,122.0338,8261.0
2018-11-05 11:20:00,140.88,140.88,140.17,140.17,15279.0,122.0165,122.0165,121.4015,121.4015,15279.0
2018-11-05 11:25:00,140.16,140.25,140.03,140.22,12018.0,121.3929,121.4708,121.2803,121.4448,12018.0
2018-11-05 11:30:00,140.17,140.19,139.87,140.0,21815.0,121.4015,121.4189,121.1417,121.2543,21815.0
2018-11-05 11:35:00,140.0,140.06,139.89,140.06,8020.0,121.2543,121.3063,121.159,121.3063,8020.0
2018-11-05 11:40:00,140.09,140.32,139.93,140.14,15968.0,121.3322,121.5314,121.1937,121.3755,15968.0
2018-11-05 11:45:00,140.11,140.27,140.08,140.08,6576.0,121.3496,121.4881,121.3236,121.3236,6576.0
2018-11-05 11:50:00,140.06,140.39,139.98,140.33,7065.0,121.3063,121.5921,121.237,121.5401,7065.0
2018-11-05 11:55:00,140.31,140.47,140.13,140.38,4931.0,121.5228,121.6614,121.3669,121.5834,4931.0
2018-11-05 12:00:00,140.42,140.43,140.23,140.32,4634.0,121.6181,121.6267,121.4535,121.5314,4634.0
2018-11-05 12:05:00,140.27,140.3,140.03,140.07,7048.0,121.4881,121.5141,121.2803,121.3149,7048.0
2018-11-05 12:10:00,140.1,140.36,140.1,140.32,5449.0,121.3409,121.5661,121.3409,121.5314,5449.0
2018-11-05 12:15:00,140.34,140.36,140.25,140.28,4507.0,121.5488,121.5661,121.4708,121.4968,4507.0
2018-11-05 12:20:00,140.29,140.51,140.29,140.49,4713.0,121.5055,121.696,121.5055,121.6787,4713.0
2018-11-05 12:25:00,140.53,140.59,140.32,140.42,8256.0,121.7133,121.7653,121.5314,121.6181,8256.0
2018-11-05 12:30:00,140.44,140.44,140.24,140.27,3733.0,121.6354,121.6354,121.4622,121.4881,3733.0
2018-11-05 12:35:00,140.22,140.22,140.06,140.14,5873.0,121.4448,121.4448,121.3063,121.3755,5873.0
2018-11-05 12:40:00,140.13,140.21,140.08,140.08,4700.0,121.3669,121.4362,121.3236,121.3236,4700.0
2018-11-05 12:45:00,140.1,140.18,140.06,140.14,7560.0,121.3409,121.4102,121.3063,121.3755,7560.0
2018-11-05 12:50:00,140.13,140.21,140.06,140.14,4969.0,121.3669,121.4362,121.3063,121.3755,4969.0
2018-11-05 12:55:00,140.15,140.4,140.13,140.36,6346.0,121.3842,121.6007,121.3669,121.5661,6346.0
2018-11-05 13:00:00,140.33,140.38,140.23,140.24,5799.0,121.5401,121.5834,121.4535,121.4622,5799.0
2018-11-05 13:05:00,140.21,140.46,140.17,140.46,3869.0,121.4362,121.6527,121.4015,121.6527,3869.0
2018-11-05 13:10:00,140.39,140.57,140.32,140.52,4368.0,121.5921,121.748,121.5314,121.7047,4368.0
2018-11-05 13:15:00,140.53,140.6,140.42,140.59,3100.0,121.7133,121.774,121.6181,121.7653,3100.0
2018-11-05 13:20:00,140.59,140.64,140.51,140.57,7567.0,121.7653,121.8086,121.696,121.748,7567.0
2018-11-05 13:25:00,140.58,140.65,140.52,140.52,2900.0,121.7566,121.8173,121.7047,121.7047,2900.0
2018-11-05 13:30:00,140.55,140.57,140.32,140.39,11747.0,121.7307,121.748,121.5314,121.5921,11747.0
2018-11-05 13:35:00,140.39,140.6,140.37,140.6,4619.0,121.5921,121.774,121.5748,121.774,4619.0
2018-11-05 13:40:00,140.58,140.62,140.45,140.57,4235.0,121.7566,121.7913,121.644,121.748,4235.0
2018-11-05 13:45:00,140.57,140.59,140.52,140.57,7000.0,121.748,121.7653,121.7047,121.748,7000.0
2018-11-05 13:50:00,140.6,140.71,140.53,140.64,10471.0,121.774,121.8692,121.7133,121.8086,10471.0
2018-11-05 13:55:00,140.68,140.69,140.52,140.59,4103.0,121.8432,121.8519,121.7047,121.7653,4103.0
2018-11-05 14:00:00,140.61,140.67,140.51,140.52,6732.0,121.7826,121.8346,121.696,121.7047,6732.0
2018-11-05 14:05:00,140.53,140.61,140.45,140.61,3500.0,121.7133,121.7826,121.644,121.7826,3500.0
2018-11-05 14:10:00,140.59,140.7,140.58,140.7,12015.0,121.7653,121.8606,121.7566,121.8606,12015.0
2018-11-05 14:15:00,140.68,140.87,140.64,140.87,6789.0,121.8432,122.0078,121.8086,122.0078,6789.0
2018-11-05 14:20:00,140.89,141.18,140.87,141.15,7178.0,122.0251,122.2763,122.0078,122.2503,7178.0
2018-11-05 14:25:00,141.19,141.23,141.11,141.17,6289.0,122.285,122.3196,122.2157,122.2676,6289.0
2018-11-05 14:30:00,141.17,141.27,141.14,141.25,7765.0,122.2676,122.3542,122.2417,122.3369,7765.0
2018-11-05 14:35:00,141.23,141.31,141.2,141.23,14278.0,122.3196,122.3889,122.2936,122.3196,14278.0
2018-11-05 14:40:00,141.28,141.44,141.27,141.41,5311.0,122.3629,122.5015,122.3542,122.4755,5311.0
2018-11-05 14:45:00,141.44,141.56,141.32,141.45,4900.0,122.5015,122.6054,122.3975,122.5101,4900.0
2018-11-05 14:50:00,141.46,141.57,141.39,141.46,6416.0,122.5188,122.6141,122.4582,122.5188,6416.0
2018-11-05 14:55:00,141.43,141.44,141.37,141.39,6112.0,122.4928,122.5015,122.4409,122.4582,6112.0
2018-11-05 15:00:00,141.39,141.46,141.31,141.35,12528.0,122.4582,122.5188,122.3889,122.4235,12528.0
2018-11-05 15:05:00,141.35,141.62,141.16,141.16,9180.0,122.4235,122.6574,122.259,122.259,9180.0
2018-11-05 15:10:00,141.23,141.47,141.21,141.43,8497.0,122.3196,122.5275,122.3023,122.4928,8497.0
2018-11-05 15:15:00,141.42,141.42,141.13,141.16,9200.0,122.4842,122.4842,122.233,122.259,9200.0
2018-11-05 15:20:00,141.15,141.17,141.0,141.08,13455.0,122.2503,122.2676,122.1204,122.1897,13455.0
2018-11-05 15:25:00,141.1,141.22,140.96,141.22,13645.0,122.207,122.3109,122.0858,122.3109,13645.0
2018-11-05 15:30:00,141.24,141.24,141.04,141.24,26854.0,122.3283,122.3283,122.155,122.3283,26854.0
2018-11-05 15:35:00,141.26,141.31,141.16,141.25,16409.0,122.3456,122.3889,122.259,122.3369,16409.0
2018-11-05 15:40:00,141.27,141.29,141.18,141.22,18368.0,122.3542,122.3716,122.2763,122.3109,18368.0
2018-11-05 15:45:00,141.22,141.29,141.15,141.27,23557.0,122.3109,122.3716,122.2503,122.3542,23557.0
2018-11-05 15:50:00,141.25,141.46,141.24,141.45,42781.0,122.3369,122.5188,122.3283,122.5101,42781.0
2018-11-05 15:55:00,141.46,141.59,141.4,141.41,67640.0,122.5188,122.6314,122.4668,122.4755,67640.0
2018-11-06 09:30:00,141.52,142.33,141.52,142.22,19245.0,122.5708,123.2723,122.5708,123.177,19245.0
2018-11-06 09:35:00,142.06,142.33,141.78,142.1,9171.0,123.0385,123.2723,122.796,123.0731,9171.0
2018-11-06 09:40:00,142.14,142.4,142.02,142.24,6600.0,123.1078,123.3329,123.0038,123.1944,6600.0
2018-11-06 09:45:00,142.37,142.46,142.18,142.22,12829.0,123.307,123.3849,123.1424,123.177,12829.0
2018-11-06 09:50:00,142.23,142.42,142.14,142.23,17594.0,123.1857,123.3503,123.1078,123.1857,17594.0
2018-11-06 09:55:00,142.09,142.19,141.93,142.1,6121.0,123.0644,123.1511,122.9259,123.0731,6121.0
2018-11-06 10:00:00,142.16,142.25,142.0,142.17,9950.0,123.1251,123.203,122.9865,123.1337,9950.0
2018-11-06 10:05:00,142.16,142.3,141.92,142.22,12672.0,123.1251,123.2463,122.9172,123.177,12672.0
2018-11-06 10:10:00,142.27,142.36,142.11,142.21,21851.0,123.2203,123.2983,123.0818,123.1684,21851.0
2018-11-06 10:15:00,142.23,142.5,142.23,142.43,22624.0,123.1857,123.4196,123.1857,123.3589,22624.0
2018-11-06 10:20:00,142.43,142.44,142.33,142.44,20466.0,123.3589,123.3676,123.2723,123.3676,20466.0
2018-11-06 10:25:00,142.44,142.68,142.42,142.61,20719.0,123.3676,123.5754,123.3503,123.5148,20719.0
2018-11-06 10:30:00,142.59,143.01,142.59,143.01,11927.0,123.4975,123.8613,123.4975,123.8613,11927.0
2018-11-06 10:35:00,142.97,142.99,142.44,142.58,11163.0,123.8266,123.8439,123.3676,123.4888,11163.0
2018-11-06 10:40:00,142.57,142.8,142.44,142.73,7246.0,123.4802,123.6794,123.3676,123.6188,7246.0
2018-11-06 10:45:00,142.82,142.85,142.65,142.81,14826.0,123.6967,123.7227,123.5495,123.688,14826.0
2018-11-06 10:50:00,142.86,142.88,142.52,142.71,13458.0,123.7313,123.7487,123.4369,123.6014,13458.0
2018-11-06 10:55:00,142.67,142.68,142.43,142.52,13170.0,123.5668,123.5754,123.3589,123.4369,13170.0
2018-11-06 11:00:00,142.55,142.75,142.33,142.35,20000.0,123.4629,123.6361,123.2723,123.2896,20000.0
2018-11-06 11:05:00,142.39,142.52,142.31,142.31,18141.0,123.3243,123.4369,123.255,123.255,18141.0
2018-11-06 11:10:00,142.24,142.35,142.13,142.33,10494.0,123.1944,123.2896,123.0991,123.2723,10494.0
2018-11-06 11:15:00,142.36,142.41,142.07,142.07,10244.0,123.2983,123.3416,123.0471,123.0471,10244.0
2018-11-06 11:20:00,142.02,142.11,141.76,141.88,13163.0,123.0038,123.0818,122.7786,122.8826,13163.0
2018-11-06 11:25:00,141.88,141.94,141.61,141.64,7846.0,122.8826,122.9345,122.6487,122.6747,7846.0
2018-11-06 11:30:00,141.61,141.67,141.51,141.55,12800.0,122.6487,122.7007,122.5621,122.5968,12800.0
2018-11-06 11:35:00,141.6,141.84,141.6,141.72,13386.0,122.6401,122.8479,122.6401,122.744,13386.0
2018-11-06 11:40:00,141.72,141.8,141.62,141.8,11778.0,122.744,122.8133,122.6574,122.8133,11778.0
2018-11-06 11:45:00,141.78,141.96,141.73,141.91,16938.0,122.796,122.9519,122.7527,122.9086,16938.0
2018-11-06 11:50:00,141.9,142.07,141.89,142.07,8077.0,122.8999,123.0471,122.8912,123.0471,8077.0
2018-11-06 11:55:00,142.07,142.29,142.04,142.06,5409.0,123.0471,123.2377,123.0211,123.0385,5409.0
2018-11-06 12:00:00,142.1,142.17,142.03,142.09,9651.0,123.0731,123.1337,123.0125,123.0644,9651.0
2018-11-06 12:05:00,142.1,142.25,142.07,142.13,10481.0,123.0731,123.203,123.0471,123.0991,10481.0
2018-11-06 12:10:00,142.17,142.17,142.07,142.1,4000.0,123.1337,123.1337,123.0471,123.0731,4000.0
2018-11-06 12:15:00,142.06,142.11,142.02,142.09,3496.0,123.0385,123.0818,123.0038,123.0644,3496.0
2018-11-06 12:20:00,142.16,142.24,142.15,142.22,8224.0,123.1251,123.1944,123.1164,123.177,8224.0
2018-11-06 12:25:00,142.23,142.39,142.2,142.38,4172.0,123.1857,123.3243,123.1597,123.3156,4172.0
2018-11-06 12:30:00,142.37,142.53,142.33,142.5,18088.0,123.307,123.4455,123.2723,123.4196,18088.0
2018-11-06 12:35:00,142.49,142.54,142.39,142.42,6166.0,123.4109,123.4542,123.3243,123.3503,6166.0
2018-11-06 12:40:00,142.43,142.72,142.43,142.72,6278.0,123.3589,123.6101,123.3589,123.6101,6278.0
2018-11-06 12:45:00,142.72,142.81,142.68,142.81,9299.0,123.6101,123.688,123.5754,123.688,9299.0
2018-11-06 12:50:00,142.81,142.83,142.73,142.8,4900.0,123.688,123.7054,123.6188,123.6794,4900.0
2018-11-06 12:55:00,142.8,142.81,142.7,142.75,4810.0,123.6794,123.688,123.5928,123.6361,4810.0
2018-11-06 13:00:00,142.75,142.95,142.73,142.9,26022.0,123.6361,123.8093,123.6188,123.766,26022.0
2018-11-06 13:05:00,142.92,143.05,142.87,142.88,23148.0,123.7833,123.8959,123.74,123.7487,23148.0
2018-11-06 13:10:00,142.88,142.95,142.77,142.9,17209.0,123.7487,123.8093,123.6534,123.766,17209.0
2018-11-06 13:15:00,142.94,142.96,142.86,142.9,9327.0,123.8006,123.818,123.7313,123.766,9327.0
2018-11-06 13:20:00,142.89,142.92,142.75,142.84,6050.0,123.7573,123.7833,123.6361,123.714,6050.0
2018-11-06 13:25:00,142.82,142.82,142.7,142.76,7251.0,123.6967,123.6967,123.5928,123.6447,7251.0
2018-11-06 13:30:00,142.71,142.82,142.67,142.79,8307.0,123.6014,123.6967,123.5668,123.6707,8307.0
2018-11-06 13:35:00,142.83,142.84,142.7,142.76,6099.0,123.7054,123.714,123.5928,123.6447,6099.0
2018-11-06 13:40:00,142.78,142.87,142.76,142.83,11695.0,123.6621,123.74,123.6447,123.7054,11695.0
2018-11-06 13:45:00,142.82,143.14,142.82,143.12,29188.0,123.6967,123.9739,123.6967,123.9565,29188.0
2018-11-06 13:50:00,143.14,143.25,143.1,143.17,11507.0,123.9739,124.0691,123.9392,123.9998,11507.0
2018-11-06 13:55:00,143.16,143.24,143.09,143.16,11175.0,123.9912,124.0605,123.9306,123.9912,11175.0
2018-11-06 14:00:00,143.13,143.18,142.9,142.92,7777.0,123.9652,124.0085,123.766,123.7833,7777.0
2018-11-06 14:05:00,142.87,142.95,142.86,142.87,8056.0,123.74,123.8093,123.7313,123.74,8056.0
2018-11-06 14:10:00,142.89,143.09,142.89,143.01,16071.0,123.7573,123.9306,123.7573,123.8613,16071.0
2018-11-06 14:15:00,143.02,143.02,142.79,142.84,9210.0,123.8699,123.8699,123.6707,123.714,9210.0
2018-11-06 14:20:00,142.81,142.84,142.63,142.63,11349.0,123.688,123.714,123.5321,123.5321,11349.0
2018-11-06 14:25:00,142.63,142.63,142.34,142.47,14487.0,123.5321,123.5321,123.281,123.3936,14487.0
2018-11-06 14:30:00,142.47,142.89,142.43,142.89,33401.0,123.3936,123.7573,123.3589,123.7573,33401.0
2018-11-06 14:35:00,142.87,143.19,142.86,143.0,68689.0,123.74,124.0172,123.7313,123.8526,68689.0
2018-11-06 14:40:00,143.01,143.01,142.71,142.86,19550.0,123.8613,123.8613,123.6014,123.7313,19550.0
2018-11-06 14:45:00,142.89,143.1,142.87,142.97,37260.0,123.7573,123.9392,123.74,123.8266,37260.0
2018-11-06 14:50:00,143.01,143.18,143.01,143.17,19621.0,123.8613,124.0085,123.8613,123.9998,19621.0
2018-11-06 14:55:00,143.15,143.21,143.13,143.15,18321.0,123.9825,124.0345,123.9652,123.9825,18321.0
2018-11-06 15:00:00,143.15,143.18,142.95,143.0,18320.0,123.9825,124.0085,123.8093,123.8526,18320.0
2018-11-06 15:05:00,143.0,143.09,142.98,142.98,12924.0,123.8526,123.9306,123.8353,123.8353,12924.0
2018-11-06 15:10:00,142.98,143.14,142.98,143.06,10808.0,123.8353,123.9739,123.8353,123.9046,10808.0
2018-11-06 15:15:00,143.05,143.14,143.02,143.09,13036.0,123.8959,123.9739,123.8699,123.9306,13036.0
2018-11-06 15:20:00,143.08,143.3,143.04,143.25,18134.0,123.9219,124.1124,123.8872,124.0691,18134.0
2018-11-06 15:25:00,143.22,143.27,143.14,143.2,11414.0,124.0431,124.0864,123.9739,124.0258,11414.0
2018-11-06 15:30:00,143.21,143.36,143.2,143.27,14902.0,124.0345,124.1644,124.0258,124.0864,14902.0
2018-11-06 15:35:00,143.27,143.38,143.25,143.31,21520.0,124.0864,124.1817,124.0691,124.1211,21520.0
2018-11-06 15:40:00,143.31,143.32,143.16,143.16,14317.0,124.1211,124.1298,123.9912,123.9912,14317.0
2018-11-06 15:45:00,143.15,143.42,143.06,143.31,20401.0,123.9825,124.2164,123.9046,124.1211,20401.0
2018-11-06 15:50:00,143.31,143.73,143.31,143.62,36767.0,124.1211,124.4849,124.1211,124.3896,36767.0
2018-11-06 15:55:00,143.64,144.03,143.63,143.91,95837.0,124.4069,124.7447,124.3982,124.6408,95837.0
2018-11-07 09:30:00,145.46,145.68,144.97,145.42,34839.0,125.9832,126.1738,125.5588,125.9486,34839.0
2018-11-07 09:35:00,145.27,146.13,145.14,145.86,23285.0,125.8187,126.5635,125.7061,126.3297,23285.0
2018-11-07 09:40:00,145.91,146.2,145.81,146.19,43184.0,126.373,126.6241,126.2863,126.6155,43184.0
2018-11-07 09:45:00,146.19,146.48,145.7,145.7,56509.0,126.6155,126.8666,126.1911,126.1911,56509.0
2018-11-07 09:50:00,145.65,145.87,145.48,145.59,10726.0,126.1478,126.3383,126.0005,126.0958,10726.0
2018-11-07 09:55:00,145.53,145.95,145.51,145.77,8538.0,126.0438,126.4076,126.0265,126.2517,8538.0
2018-11-07 10:00:00,145.68,145.98,145.64,145.7,12396.0,126.1738,126.4336,126.1391,126.1911,12396.0
2018-11-07 10:05:00,145.64,145.77,145.62,145.76,15189.0,126.1391,126.2517,126.1218,126.243,15189.0
2018-11-07 10:10:00,145.8,145.88,145.59,145.63,15580.0,126.2777,126.347,126.0958,126.1305,15580.0
2018-11-07 10:15:00,145.7,145.86,145.62,145.75,10087.0,126.1911,126.3297,126.1218,126.2344,10087.0
2018-11-07 10:20:00,145.72,146.0,145.64,145.94,20848.0,126.2084,126.4509,126.1391,126.3989,20848.0
2018-11-07 10:25:00,145.95,146.12,145.95,146.06,11631.0,126.4076,126.5548,126.4076,126.5029,11631.0
2018-11-07 10:30:00,146.07,146.27,146.04,146.17,16161.0,126.5115,126.6848,126.4856,126.5981,16161.0
2018-11-07 10:35:00,146.17,146.39,146.13,146.37,13750.0,126.5981,126.7887,126.5635,126.7714,13750.0
2018-11-07 10:40:00,146.41,146.5,146.28,146.5,22381.0,126.806,126.884,126.6934,126.884,22381.0
2018-11-07 10:45:00,146.52,146.8,146.52,146.8,21214.0,126.9013,127.1438,126.9013,127.1438,21214.0
2018-11-07 10:50:00,146.77,146.91,146.61,146.63,23356.0,127.1178,127.2391,126.9792,126.9966,23356.0
2018-11-07 10:55:00,146.59,146.85,146.46,146.52,19107.0,126.9619,127.1871,126.8493,126.9013,19107.0
2018-11-07 11:00:00,146.51,146.64,146.33,146.63,12264.0,126.8926,127.0052,126.7367,126.9966,12264.0
2018-11-07 11:05:00,146.64,146.85,146.34,146.84,36725.0,127.0052,127.1871,126.7454,127.1784,36725.0
2018-11-07 11:10:00,146.86,146.98,146.84,146.92,19208.0,127.1958,127.2997,127.1784,127.2477,19208.0
2018-11-07 11:15:00,146.93,147.08,146.83,147.02,45261.0,127.2564,127.3863,127.1698,127.3343,45261.0
2018-11-07 11:20:00,146.98,147.12,146.86,147.08,18877.0,127.2997,127.4209,127.1958,127.3863,18877.0
2018-11-07 11:25:00,147.09,147.19,146.99,147.03,11876.0,127.395,127.4816,127.3083,127.343,11876.0
2018-11-07 11:30:00,147.06,147.32,147.06,147.25,18432.0,127.369,127.5942,127.369,127.5335,18432.0
2018-11-07 11:35:00,147.18,147.33,147.15,147.22,9080.0,127.4729,127.6028,127.4469,127.5076,9080.0
2018-11-07 11:40:00,147.22,147.24,147.02,147.08,9796.0,127.5076,127.5249,127.3343,127.3863,9796.0
2018-11-07 11:45:00,147.08,147.2,147.02,147.14,10771.0,127.3863,127.4902,127.3343,127.4383,10771.0
2018-11-07 11:50:00,147.21,147.33,147.05,147.33,11731.0,127.4989,127.6028,127.3603,127.6028,11731.0
2018-11-07 11:55:00,147.36,147.72,147.29,147.67,12318.0,127.6288,127.9406,127.5682,127.8973,12318.0
2018-11-07 12:00:00,147.67,147.68,147.48,147.57,10476.0,127.8973,127.906,127.7327,127.8107,10476.0
2018-11-07 12:05:00,147.52,147.59,147.45,147.5,7877.0,127.7674,127.828,127.7068,127.7501,7877.0
2018-11-07 12:10:00,147.47,147.58,147.42,147.56,7618.0,127.7241,127.8193,127.6808,127.802,7618.0
2018-11-07 12:15:00,147.56,147.56,147.37,147.4,12100.0,127.802,127.802,127.6375,127.6635,12100.0
2018-11-07 12:20:00,147.42,147.43,147.27,147.38,9321.0,127.6808,127.6894,127.5509,127.6461,9321.0
2018-11-07 12:25:00,147.35,147.36,147.17,147.2,8866.0,127.6201,127.6288,127.4642,127.4902,8866.0
2018-11-07 12:30:00,147.19,147.57,147.19,147.53,13647.0,127.4816,127.8107,127.4816,127.776,13647.0
2018-11-07 12:35:00,147.53,147.54,147.35,147.36,12502.0,127.776,127.7847,127.6201,127.6288,12502.0
2018-11-07 12:40:00,147.3,147.31,147.08,147.12,9666.0,127.5768,127.5855,127.3863,127.4209,9666.0
2018-11-07 12:45:00,147.1,147.26,147.08,147.2,14412.0,127.4036,127.5422,127.3863,127.4902,14412.0
2018-11-07 12:50:00,147.22,147.36,147.22,147.32,10044.0,127.5076,127.6288,127.5076,127.5942,10044.0
2018-11-07 12:55:00,147.31,147.55,147.31,147.5,11468.0,127.5855,127.7934,127.5855,127.7501,11468.0
2018-11-07 13:00:00,147.47,147.64,147.46,147.47,9219.0,127.7241,127.8713,127.7154,127.7241,9219.0
2018-11-07 13:05:00,147.47,147.55,147.37,147.48,14549.0,127.7241,127.7934,127.6375,127.7327,14549.0
2018-11-07 13:10:00,147.48,147.57,147.4,147.53,6575.0,127.7327,127.8107,127.6635,127.776,6575.0
2018-11-07 13:15:00,147.53,147.55,147.36,147.43,10923.0,127.776,127.7934,127.6288,127.6894,10923.0
2018-11-07 13:20:00,147.44,147.48,147.36,147.36,7566.0,127.6981,127.7327,127.6288,127.6288,7566.0
2018-11-07 13:25:00,147.37,147.49,147.37,147.44,10948.0,127.6375,127.7414,127.6375,127.6981,10948.0
2018-11-07 13:30:00,147.43,147.48,147.36,147.44,13500.0,127.6894,127.7327,127.6288,127.6981,13500.0
2018-11-07 13:35:00,147.42,147.45,147.36,147.38,17250.0,127.6808,127.7068,127.6288,127.6461,17250.0
2018-11-07 13:40:00,147.31,147.32,147.02,147.05,14192.0,127.5855,127.5942,127.3343,127.3603,14192.0
2018-11-07 13:45:00,147.04,147.04,146.91,147.0,8902.0,127.3517,127.3517,127.2391,127.317,8902.0
2018-11-07 13:50:00,147.0,147.09,146.98,147.08,9628.0,127.317,127.395,127.2997,127.3863,9628.0
2018-11-07 13:55:00,147.03,147.28,147.02,147.24,10405.0,127.343,127.5595,127.3343,127.5249,10405.0
2018-11-07 14:00:00,147.26,147.48,147.25,147.48,21224.0,127.5422,127.7327,127.5335,127.7327,21224.0
2018-11-07 14:05:00,147.48,147.74,147.48,147.7,15204.0,127.7327,127.9579,127.7327,127.9233,15204.0
2018-11-07 14:10:00,147.7,147.93,147.68,147.68,15700.0,127.9233,128.1225,127.906,127.906,15700.0
2018-11-07 14:15:00,147.67,147.75,147.51,147.62,11805.0,127.8973,127.9666,127.7587,127.854,11805.0
2018-11-07 14:20:00,147.61,147.75,147.6,147.75,16977.0,127.8453,127.9666,127.8367,127.9666,16977.0
2018-11-07 14:25:00,147.72,147.84,147.68,147.76,13436.0,127.9406,128.0445,127.906,127.9752,13436.0
2018-11-07 14:30:00,147.75,147.95,147.72,147.8,18617.0,127.9666,128.1398,127.9406,128.0099,18617.0
2018-11-07 14:35:00,147.81,148.02,147.81,147.95,20251.0,128.0186,128.2004,128.0186,128.1398,20251.0
2018-11-07 14:40:00,147.95,148.11,147.8,147.8,66949.0,128.1398,128.2784,128.0099,128.0099,66949.0
2018-11-07 14:45:00,147.8,147.83,147.47,147.53,12378.0,128.0099,128.0359,127.7241,127.776,12378.0
2018-11-07 14:50:00,147.56,147.72,147.55,147.63,17404.0,127.802,127.9406,127.7934,127.8627,17404.0
2018-11-07 14:55:00,147.62,147.64,147.49,147.56,13838.0,127.854,127.8713,127.7414,127.802,13838.0
2018-11-07 15:00:00,147.54,147.65,147.52,147.62,19232.0,127.7847,127.88,127.7674,127.854,19232.0
2018-11-07 15:05:00,147.65,147.83,147.65,147.82,75395.0,127.88,128.0359,127.88,128.0272,75395.0
2018-11-07 15:10:00,147.81,147.93,147.71,147.92,36737.0,128.0186,128.1225,127.9319,128.1138,36737.0
2018-11-07 15:15:00,147.92,148.06,147.88,148.01,24221.0,128.1138,128.2351,128.0792,128.1918,24221.0
2018-11-07 15:20:00,148.02,148.07,147.9,148.06,27016.0,128.2004,128.2437,128.0965,128.2351,27016.0
2018-11-07 15:25:00,148.06,148.2,148.01,148.2,33079.0,128.2351,128.3563,128.1918,128.3563,33079.0
2018-11-07 15:30:00,148.19,148.45,148.13,148.4,33080.0,128.3477,128.5729,128.2957,128.5296,33080.0
2018-11-07 15:35:00,148.41,148.42,148.12,148.21,39279.0,128.5382,128.5469,128.287,128.365,39279.0
2018-11-07 15:40:00,148.19,148.27,148.09,148.19,33923.0,128.3477,128.417,128.2611,128.3477,33923.0
2018-11-07 15:45:00,148.19,148.43,148.0,148.09,67923.0,128.3477,128.5555,128.1831,128.2611,67923.0
2018-11-07 15:50:00,148.09,148.15,147.99,148.03,72065.0,128.2611,128.313,128.1745,128.2091,72065.0
2018-11-07 15:55:00,148.06,148.41,148.06,148.29,95709.0,128.2351,128.5382,128.2351,128.4343,95709.0
2018-11-08 09:30:00,147.63,148.52,147.43,147.96,25964.0,127.8627,128.6335,127.6894,128.1485,25964.0
2018-11-08 09:35:00,148.05,148.21,147.48,147.98,35413.0,128.2264,128.365,127.7327,128.1658,35413.0
2018-11-08 09:40:00,148.01,148.28,147.88,148.17,8706.0,128.1918,128.4256,128.0792,128.3303,8706.0
2018-11-08 09:45:00,148.05,148.09,147.54,147.59,11342.0,128.2264,128.2611,127.7847,127.828,11342.0
2018-11-08 09:50:00,147.6,147.75,147.38,147.49,10897.0,127.8367,127.9666,127.6461,127.7414,10897.0
2018-11-08 09:55:00,147.53,147.75,147.44,147.6,9793.0,127.776,127.9666,127.6981,127.8367,9793.0
2018-11-08 10:00:00,147.57,148.06,147.52,148.03,13052.0,127.8107,128.2351,127.7674,128.2091,13052.0
2018-11-08 10:05:00,148.06,148.1,147.79,147.86,16608.0,128.2351,128.2697,128.0012,128.0619,16608.0
2018-11-08 10:10:00,147.9,148.29,147.89,148.05,6444.0,128.0965,128.4343,128.0878,128.2264,6444.0
2018-11-08 10:15:00,148.05,148.14,147.99,148.1,8096.0,128.2264,128.3044,128.1745,128.2697,8096.0
2018-11-08 10:20:00,148.13,148.16,147.97,148.0,16139.0,128.2957,128.3217,128.1571,128.1831,16139.0
2018-11-08 10:25:00,148.04,148.12,147.81,147.98,16845.0,128.2178,128.287,128.0186,128.1658,16845.0
2018-11-08 10:30:00,148.04,148.17,147.91,148.03,22823.0,128.2178,128.3303,128.1052,128.2091,22823.0
2018-11-08 10:35:00,148.11,148.34,147.89,148.28,20518.0,128.2784,128.4776,128.0878,128.4256,20518.0
2018-11-08 10:40:00,148.25,148.28,148.0,148.15,24788.0,128.3996,128.4256,128.1831,128.313,24788.0
2018-11-08 10:45:00,148.18,148.43,148.1,148.41,8737.0,128.339,128.5555,128.2697,128.5382,8737.0
2018-11-08 10:50:00,148.52,148.64,148.34,148.62,67014.0,128.6335,128.7374,128.4776,128.7201,67014.0
2018-11-08 10:55:00,148.59,148.67,148.26,148.41,14064.0,128.6941,128.7634,128.4083,128.5382,14064.0
2018-11-08 11:00:00,148.4,148.53,148.35,148.5,7125.0,128.5296,128.6421,128.4862,128.6162,7125.0
2018-11-08 11:05:00,148.51,148.55,148.37,148.44,11294.0,128.6248,128.6595,128.5036,128.5642,11294.0
2018-11-08 11:10:00,148.36,148.39,148.22,148.27,6306.0,128.4949,128.5209,128.3737,128.417,6306.0
2018-11-08 11:15:00,148.23,148.26,148.12,148.14,4620.0,128.3823,128.4083,128.287,128.3044,4620.0
2018-11-08 11:20:00,148.14,148.18,147.79,147.79,8719.0,128.3044,128.339,128.0012,128.0012,8719.0
2018-11-08 11:25:00,147.83,148.06,147.83,147.99,11869.0,128.0359,128.2351,128.0359,128.1745,11869.0
2018-11-08 11:30:00,148.03,148.15,147.96,148.14,8407.0,128.2091,128.313,128.1485,128.3044,8407.0
2018-11-08 11:35:00,148.14,148.32,148.07,148.29,14005.0,128.3044,128.4603,128.2437,128.4343,14005.0
2018-11-08 11:40:00,148.35,148.53,148.35,148.43,6654.0,128.4862,128.6421,128.4862,128.5555,6654.0
2018-11-08 11:45:00,148.45,148.47,148.31,148.4,36561.0,128.5729,128.5902,128.4516,128.5296,36561.0
2018-11-08 11:50:00,148.45,148.46,148.07,148.28,36262.0,128.5729,128.5815,128.2437,128.4256,36262.0
2018-11-08 11:55:00,148.3,148.47,148.24,148.38,18281.0,128.4429,128.5902,128.391,128.5122,18281.0
2018-11-08 12:00:00,148.39,148.39,148.26,148.32,4146.0,128.5209,128.5209,128.4083,128.4603,4146.0
2018-11-08 12:05:00,148.28,148.47,148.28,148.33,8094.0,128.4256,128.5902,128.4256,128.4689,8094.0
2018-11-08 12:10:00,148.33,148.47,148.32,148.36,8395.0,128.4689,128.5902,128.4603,128.4949,8395.0
2018-11-08 12:15:00,148.38,148.47,148.33,148.36,3200.0,128.5122,128.5902,128.4689,128.4949,3200.0
2018-11-08 12:20:00,148.33,148.38,148.28,148.36,3800.0,128.4689,128.5122,128.4256,128.4949,3800.0
2018-11-08 12:25:00,148.39,148.39,148.24,148.25,5063.0,128.5209,128.5209,128.391,128.3996,5063.0
2018-11-08 12:30:00,148.27,148.29,148.18,148.23,4009.0,128.417,128.4343,128.339,128.3823,4009.0
2018-11-08 12:35:00,148.26,148.46,148.21,148.43,27150.0,128.4083,128.5815,128.365,128.5555,27150.0
2018-11-08 12:40:00,148.41,148.41,148.13,148.14,6500.0,128.5382,128.5382,128.2957,128.3044,6500.0
2018-11-08 12:45:00,148.14,148.14,147.98,147.98,10937.0,128.3044,128.3044,128.1658,128.1658,10937.0
2018-11-08 12:50:00,148.01,148.02,147.87,147.87,5804.0,128.1918,128.2004,128.0705,128.0705,5804.0
2018-11-08 12:55:00,147.88,147.88,147.74,147.75,5495.0,128.0792,128.0792,127.9579,127.9666,5495.0
2018-11-08 13:00:00,147.72,147.79,147.7,147.75,7441.0,127.9406,128.0012,127.9233,127.9666,7441.0
2018-11-08 13:05:00,147.76,147.87,147.76,147.81,4496.0,127.9752,128.0705,127.9752,128.0186,4496.0
2018-11-08 13:10:00,147.84,147.94,147.72,147.77,11204.0,128.0445,128.1311,127.9406,127.9839,11204.0
2018-11-08 13:15:00,147.75,147.75,147.47,147.51,37352.0,127.9666,127.9666,127.7241,127.7587,37352.0
2018-11-08 13:20:00,147.51,147.52,147.44,147.45,9613.0,127.7587,127.7674,127.6981,127.7068,9613.0
2018-11-08 13:25:00,147.44,147.47,147.18,147.21,8332.0,127.6981,127.7241,127.4729,127.4989,8332.0
2018-11-08 13:30:00,147.19,147.35,147.17,147.35,4335.0,127.4816,127.6201,127.4642,127.6201,4335.0
2018-11-08 13:35:00,147.38,147.42,147.32,147.42,3852.0,127.6461,127.6808,127.5942,127.6808,3852.0
2018-11-08 13:40:00,147.43,147.43,147.25,147.29,4720.0,127.6894,127.6894,127.5335,127.5682,4720.0
2018-11-08 13:45:00,147.28,147.38,147.28,147.33,4208.0,127.5595,127.6461,127.5595,127.6028,4208.0
2018-11-08 13:50:00,147.31,147.41,147.29,147.35,4125.0,127.5855,127.6721,127.5682,127.6201,4125.0
2018-11-08 13:55:00,147.32,147.43,147.27,147.33,7108.0,127.5942,127.6894,127.5509,127.6028,7108.0
2018-11-08 14:00:00,147.36,147.66,147.36,147.47,27773.0,127.6288,127.8886,127.6288,127.7241,27773.0
2018-11-08 14:05:00,147.5,147.85,147.49,147.81,90529.0,127.7501,128.0532,127.7414,128.0186,90529.0
2018-11-08 14:10:00,147.81,147.9,147.72,147.82,8424.0,128.0186,128.0965,127.9406,128.0272,8424.0
2018-11-08 14:15:00,147.89,147.9,147.74,147.8,14581.0,128.0878,128.0965,127.9579,128.0099,14581.0
2018-11-08 14:20:00,147.78,147.88,147.69,147.7,8295.0,127.9926,128.0792,127.9146,127.9233,8295.0
2018-11-08 14:25:00,147.66,147.66,147.47,147.53,7200.0,127.8886,127.8886,127.7241,127.776,7200.0
2018-11-08 14:30:00,147.45,147.5,147.39,147.4,9308.0,127.7068,127.7501,127.6548,127.6635,9308.0
2018-11-08 14:35:00,147.36,147.39,147.18,147.23,8047.0,127.6288,127.6548,127.4729,127.5162,8047.0
2018-11-08 14:40:00,147.2,147.3,147.18,147.25,8527.0,127.4902,127.5768,127.4729,127.5335,8527.0
2018-11-08 14:45:00,147.24,147.54,147.18,147.44,13363.0,127.5249,127.7847,127.4729,127.6981,13363.0
2018-11-08 14:50:00,147.48,147.5,147.34,147.38,9585.0,127.7327,127.7501,127.6115,127.6461,9585.0
2018-11-08 14:55:00,147.4,147.51,147.35,147.4,14914.0,127.6635,127.7587,127.6201,127.6635,14914.0
2018-11-08 15:00:00,147.39,147.4,147.27,147.29,9219.0,127.6548,127.6635,127.5509,127.5682,9219.0
2018-11-08 15:05:00,147.26,147.54,147.24,147.53,10853.0,127.5422,127.7847,127.5249,127.776,10853.0
2018-11-08 15:10:00,147.49,147.65,147.35,147.59,45566.0,127.7414,127.88,127.6201,127.828,45566.0
2018-11-08 15:15:00,147.59,147.73,147.52,147.57,41680.0,127.828,127.9493,127.7674,127.8107,41680.0
2018-11-08 15:20:00,147.57,147.64,147.53,147.58,29494.0,127.8107,127.8713,127.776,127.8193,29494.0
2018-11-08 15:25:00,147.58,147.67,147.45,147.49,26455.0,127.8193,127.8973,127.7068,127.7414,26455.0
2018-11-08 15:30:00,147.46,147.57,147.44,147.53,13184.0,127.7154,127.8107,127.6981,127.776,13184.0
2018-11-08 15:35:00,147.53,147.54,147.24,147.38,16014.0,127.776,127.7847,127.5249,127.6461,16014.0
2018-11-08 15:40:00,147.41,147.61,147.36,147.57,17148.0,127.6721,127.8453,127.6288,127.8107,17148.0
2018-11-08 15:45:00,147.57,147.6,147.5,147.54,77760.0,127.8107,127.8367,127.7501,127.7847,77760.0
2018-11-08 15:50:00,147.54,147.67,147.53,147.63,56939.0,127.7847,127.8973,127.776,127.8627,56939.0
2018-11-08 15:55:00,147.64,147.9,147.57,147.9,93610.0,127.8713,128.0965,127.8107,128.0965,93610.0
2018-11-09 09:30:00,147.08,147.45,146.0,147.27,25041.0,127.3863,127.7068,126.4509,127.5509,25041.0
2018-11-09 09:35:00,147.25,147.61,147.05,147.36,14548.0,127.5335,127.8453,127.3603,127.6288,14548.0
2018-11-09 09:40:00,147.32,147.53,147.26,147.53,7414.0,127.5942,127.776,127.5422,127.776,7414.0
2018-11-09 09:45:00,147.63,147.66,147.4,147.48,27554.0,127.8627,127.8886,127.6635,127.7327,27554.0
2018-11-09 09:50:00,147.42,147.53,147.25,147.36,10373.0,127.6808,127.776,127.5335,127.6288,10373.0
2018-11-09 09:55:00,147.34,147.52,147.21,147.32,14883.0,127.6115,127.7674,127.4989,127.5942,14883.0
2018-11-09 10:00:00,147.28,147.47,147.19,147.23,6726.0,127.5595,127.7241,127.4816,127.5162,6726.0
2018-11-09 10:05:00,147.23,147.44,147.0,147.04,8593.0,127.5162,127.6981,127.317,127.3517,8593.0
2018-11-09 10:10:00,147.06,147.07,146.66,146.76,7965.0,127.369,127.3776,127.0225,127.1091,7965.0
2018-11-09 10:15:00,146.73,146.83,146.66,146.76,5962.0,127.0832,127.1698,127.0225,127.1091,5962.0
2018-11-09 10:20:00,146.7,147.03,146.69,147.02,32466.0,127.0572,127.343,127.0485,127.3343,32466.0
2018-11-09 10:25:00,147.0,147.09,146.74,146.88,21425.0,127.317,127.395,127.0918,127.2131,21425.0
2018-11-09 10:30:00,146.87,146.91,146.69,146.75,6308.0,127.2044,127.2391,127.0485,127.1005,6308.0
2018-11-09 10:35:00,146.75,147.11,146.73,147.08,7674.0,127.1005,127.4123,127.0832,127.3863,7674.0
2018-11-09 10:40:00,147.08,147.16,147.03,147.11,8138.0,127.3863,127.4556,127.343,127.4123,8138.0
2018-11-09 10:45:00,147.14,147.31,146.94,146.94,7600.0,127.4383,127.5855,127.265,127.265,7600.0
2018-11-09 10:50:00,146.9,146.95,146.76,146.81,6677.0,127.2304,127.2737,127.1091,127.1525,6677.0
2018-11-09 10:55:00,146.76,146.9,146.69,146.7,7607.0,127.1091,127.2304,127.0485,127.0572,7607.0
2018-11-09 11:00:00,146.77,146.92,146.62,146.62,7663.0,127.1178,127.2477,126.9879,126.9879,7663.0
2018-11-09 11:05:00,146.59,146.59,146.42,146.55,7340.0,126.9619,126.9619,126.8147,126.9273,7340.0
2018-11-09 11:10:00,146.53,146.78,146.53,146.73,10829.0,126.9099,127.1265,126.9099,127.0832,10829.0
2018-11-09 11:15:00,146.71,146.89,146.71,146.78,13640.0,127.0658,127.2217,127.0658,127.1265,13640.0
2018-11-09 11:20:00,146.9,147.02,146.83,146.91,13225.0,127.2304,127.3343,127.1698,127.2391,13225.0
2018-11-09 11:25:00,146.88,147.04,146.87,146.9,8816.0,127.2131,127.3517,127.2044,127.2304,8816.0
2018-11-09 11:30:00,146.88,147.06,146.81,146.98,5600.0,127.2131,127.369,127.1525,127.2997,5600.0
2018-11-09 11:35:00,146.96,147.05,146.81,147.05,9005.0,127.2824,127.3603,127.1525,127.3603,9005.0
2018-11-09 11:40:00,147.1,147.14,146.85,147.14,6845.0,127.4036,127.4383,127.1871,127.4383,6845.0
2018-11-09 11:45:00,147.07,147.17,146.85,146.89,8277.0,127.3776,127.4642,127.1871,127.2217,8277.0
2018-11-09 11:50:00,146.88,146.99,146.78,146.88,7699.0,127.2131,127.3083,127.1265,127.2131,7699.0
2018-11-09 11:55:00,146.88,146.91,146.67,146.7,13413.0,127.2131,127.2391,127.0312,127.0572,13413.0
2018-11-09 12:00:00,146.7,146.9,146.68,146.85,8082.0,127.0572,127.2304,127.0399,127.1871,8082.0
2018-11-09 12:05:00,146.81,147.04,146.81,147.04,7924.0,127.1525,127.3517,127.1525,127.3517,7924.0
2018-11-09 12:10:00,147.05,147.1,146.82,146.82,6439.0,127.3603,127.4036,127.1611,127.1611,6439.0
2018-11-09 12:15:00,146.8,146.8,146.68,146.76,15383.0,127.1438,127.1438,127.0399,127.1091,15383.0
2018-11-09 12:20:00,146.74,147.01,146.65,147.01,7400.0,127.0918,127.3257,127.0139,127.3257,7400.0
2018-11-09 12:25:00,147.03,147.07,146.83,146.85,9648.0,127.343,127.3776,127.1698,127.1871,9648.0
2018-11-09 12:30:00,146.81,147.1,146.79,147.07,7520.0,127.1525,127.4036,127.1351,127.3776,7520.0
2018-11-09 12:35:00,147.12,147.3,147.09,147.15,7448.0,127.4209,127.5768,127.395,127.4469,7448.0
2018-11-09 12:40:00,147.16,147.23,147.05,147.09,7422.0,127.4556,127.5162,127.3603,127.395,7422.0
2018-11-09 12:45:00,147.02,147.05,146.89,146.99,36210.0,127.3343,127.3603,127.2217,127.3083,36210.0
2018-11-09 12:50:00,147.01,147.08,146.92,147.01,26060.0,127.3257,127.3863,127.2477,127.3257,26060.0
2018-11-09 12:55:00,147.01,147.01,146.8,146.85,7133.0,127.3257,127.3257,127.1438,127.1871,7133.0
2018-11-09 13:00:00,146.82,146.9,146.75,146.88,8937.0,127.1611,127.2304,127.1005,127.2131,8937.0
2018-11-09 13:05:00,146.88,146.89,146.76,146.85,12036.0,127.2131,127.2217,127.1091,127.1871,12036.0
2018-11-09 13:10:00,146.87,146.89,146.75,146.83,10171.0,127.2044,127.2217,127.1005,127.1698,10171.0
2018-11-09 13:15:00,146.82,146.85,146.7,146.7,12276.0,127.1611,127.1871,127.0572,127.0572,12276.0
2018-11-09 13:20:00,146.67,146.83,146.62,146.78,14030.0,127.0312,127.1698,126.9879,127.1265,14030.0
2018-11-09 13:25:00,146.78,146.89,146.73,146.89,9574.0,127.1265,127.2217,127.0832,127.2217,9574.0
2018-11-09 13:30:00,146.86,146.86,146.62,146.81,11901.0,127.1958,127.1958,126.9879,127.1525,11901.0
2018-11-09 13:35:00,146.84,146.96,146.83,146.89,7100.0,127.1784,127.2824,127.1698,127.2217,7100.0
2018-11-09 13:40:00,146.84,147.03,146.79,146.94,8089.0,127.1784,127.343,127.1351,127.265,8089.0
2018-11-09 13:45:00,146.9,146.9,146.69,146.78,11655.0,127.2304,127.2304,127.0485,127.1265,11655.0
2018-11-09 13:50:00,146.79,146.82,146.6,146.8,10065.0,127.1351,127.1611,126.9706,127.1438,10065.0
2018-11-09 13:55:00,146.79,146.9,146.72,146.76,7894.0,127.1351,127.2304,127.0745,127.1091,7894.0
2018-11-09 14:00:00,146.75,146.88,146.65,146.86,11161.0,127.1005,127.2131,127.0139,127.1958,11161.0
2018-11-09 14:05:00,146.85,146.9,146.48,146.51,11969.0,127.1871,127.2304,126.8666,126.8926,11969.0
2018-11-09 14:10:00,146.48,146.55,146.35,146.52,16227.0,126.8666,126.9273,126.754,126.9013,16227.0
2018-11-09 14:15:00,146.5,146.63,146.44,146.47,13877.0,126.884,126.9966,126.832,126.858,13877.0
2018-11-09 14:20:00,146.46,146.54,146.37,146.54,14381.0,126.8493,126.9186,126.7714,126.9186,14381.0
2018-11-09 14:25:00,146.54,146.66,146.51,146.54,10250.0,126.9186,127.0225,126.8926,126.9186,10250.0
2018-11-09 14:30:00,146.53,146.88,146.49,146.88,18638.0,126.9099,127.2131,126.8753,127.2131,18638.0
2018-11-09 14:35:00,146.85,146.95,146.79,146.92,8651.0,127.1871,127.2737,127.1351,127.2477,8651.0
2018-11-09 14:40:00,146.92,147.04,146.9,146.95,12548.0,127.2477,127.3517,127.2304,127.2737,12548.0
2018-11-09 14:45:00,146.92,147.06,146.84,146.94,14724.0,127.2477,127.369,127.1784,127.265,14724.0
2018-11-09 14:50:00,146.94,147.12,146.92,147.03,29690.0,127.265,127.4209,127.2477,127.343,29690.0
2018-11-09 14:55:00,147.04,147.21,146.95,147.02,54959.0,127.3517,127.4989,127.2737,127.3343,54959.0
2018-11-09 15:00:00,147.02,147.05,146.93,146.94,16394.0,127.3343,127.3603,127.2564,127.265,16394.0
2018-11-09 15:05:00,146.96,147.13,146.88,147.02,19313.0,127.2824,127.4296,127.2131,127.3343,19313.0
2018-11-09 15:10:00,147.02,147.11,146.87,147.04,55605.0,127.3343,127.4123,127.2044,127.3517,55605.0
2018-11-09 15:15:00,147.05,147.19,146.92,147.07,57234.0,127.3603,127.4816,127.2477,127.3776,57234.0
2018-11-09 15:20:00,147.04,147.42,147.0,147.37,44254.0,127.3517,127.6808,127.317,127.6375,44254.0
2018-11-09 15:25:00,147.37,147.43,147.19,147.24,51984.0,127.6375,127.6894,127.4816,127.5249,51984.0
2018-11-09 15:30:00,147.27,147.37,147.08,147.17,37962.0,127.5509,127.6375,127.3863,127.4642,37962.0
2018-11-09 15:35:00,147.16,147.3,147.11,147.24,26894.0,127.4556,127.5768,127.4123,127.5249,26894.0
2018-11-09 15:40:00,147.23,147.37,147.19,147.29,69294.0,127.5162,127.6375,127.4816,127.5682,69294.0
2018-11-09 15:45:00,147.29,147.38,147.14,147.24,161271.0,127.5682,127.6461,127.4383,127.5249,161271.0
2018-11-09 15:50:00,147.25,147.49,147.21,147.46,162284.0,127.5335,127.7414,127.4989,127.7154,162284.0
2018-11-09 15:55:00,147.44,147.64,147.18,147.2,114559.0,127.6981,127.8713,127.4729,127.4902,114559.0
2018-11-12 09:30:00,146.68,147.07,146.58,146.97,32522.0,127.0399,127.3776,126.9532,127.291,32522.0
2018-11-12 09:35:00,147.07,147.1,146.43,146.61,17506.0,127.3776,127.4036,126.8233,126.9792,17506.0
2018-11-12 09:40:00,146.54,146.9,146.45,146.57,8879.0,126.9186,127.2304,126.8407,126.9446,8879.0
2018-11-12 09:45:00,146.57,146.88,146.49,146.68,9028.0,126.9446,127.2131,126.8753,127.0399,9028.0
2018-11-12 09:50:00,146.64,146.72,146.44,146.72,6056.0,127.0052,127.0745,126.832,127.0745,6056.0
2018-11-12 09:55:00,146.72,146.82,146.45,146.62,13769.0,127.0745,127.1611,126.8407,126.9879,13769.0
2018-11-12 10:00:00,146.67,146.78,146.53,146.78,10030.0,127.0312,127.1265,126.9099,127.1265,10030.0
2018-11-12 10:05:00,146.73,146.79,146.64,146.64,10805.0,127.0832,127.1351,127.0052,127.0052,10805.0
2018-11-12 10:10:00,146.63,146.67,146.47,146.53,8622.0,126.9966,127.0312,126.858,126.9099,8622.0
2018-11-12 10:15:00,146.55,146.74,146.55,146.63,6928.0,126.9273,127.0918,126.9273,126.9966,6928.0
2018-11-12 10:20:00,146.59,147.05,146.52,147.01,8653.0,126.9619,127.3603,126.9013,127.3257,8653.0
2018-11-12 10:25:00,147.01,147.01,146.72,146.8,8807.0,127.3257,127.3257,127.0745,127.1438,8807.0
2018-11-12 10:30:00,146.76,146.82,146.47,146.57,10425.0,127.1091,127.1611,126.858,126.9446,10425.0
2018-11-12 10:35:00,146.61,146.7,146.14,146.17,9358.0,126.9792,127.0572,126.5722,126.5981,9358.0
2018-11-12 10:40:00,146.16,146.16,146.01,146.06,19112.0,126.5895,126.5895,126.4596,126.5029,19112.0
2018-11-12 10:45:00,145.99,146.23,145.95,146.23,8100.0,126.4422,126.6501,126.4076,126.6501,8100.0
2018-11-12 10:50:00,146.21,146.32,145.96,145.97,9449.0,126.6328,126.7281,126.4163,126.4249,9449.0
2018-11-12 10:55:00,145.99,146.04,145.89,145.89,30577.0,126.4422,126.4856,126.3556,126.3556,30577.0
2018-11-12 11:00:00,145.86,145.86,145.5,145.52,54849.0,126.3297,126.3297,126.0179,126.0352,54849.0
2018-11-12 11:05:00,145.48,145.55,145.36,145.53,18133.0,126.0005,126.0612,125.8966,126.0438,18133.0
2018-11-12 11:10:00,145.54,145.83,145.5,145.65,11676.0,126.0525,126.3037,126.0179,126.1478,11676.0
2018-11-12 11:15:00,145.63,145.63,145.1,145.1,28838.0,126.1305,126.1305,125.6714,125.6714,28838.0
2018-11-12 11:20:00,145.06,145.37,145.06,145.32,13026.0,125.6368,125.9053,125.6368,125.862,13026.0
2018-11-12 11:25:00,145.3,145.3,145.01,145.02,11430.0,125.8446,125.8446,125.5935,125.6021,11430.0
2018-11-12 11:30:00,145.07,145.22,144.86,145.04,21451.0,125.6454,125.7753,125.4636,125.6194,21451.0
2018-11-12 11:35:00,145.13,145.35,145.03,145.32,11241.0,125.6974,125.8879,125.6108,125.862,11241.0
2018-11-12 11:40:00,145.38,145.49,145.3,145.36,11882.0,125.9139,126.0092,125.8446,125.8966,11882.0
2018-11-12 11:45:00,145.34,145.6,145.3,145.47,6246.0,125.8793,126.1045,125.8446,125.9919,6246.0
2018-11-12 11:50:00,145.44,145.59,145.21,145.53,16430.0,125.9659,126.0958,125.7667,126.0438,16430.0
2018-11-12 11:55:00,145.57,145.59,145.46,145.46,4362.0,126.0785,126.0958,125.9832,125.9832,4362.0
2018-11-12 12:00:00,145.5,145.6,145.42,145.5,5996.0,126.0179,126.1045,125.9486,126.0179,5996.0
2018-11-12 12:05:00,145.55,145.78,145.53,145.76,9042.0,126.0612,126.2604,126.0438,126.243,9042.0
2018-11-12 12:10:00,145.76,145.76,145.57,145.65,3574.0,126.243,126.243,126.0785,126.1478,3574.0
2018-11-12 12:15:00,145.62,145.79,145.61,145.65,5317.0,126.1218,126.269,126.1131,126.1478,5317.0
2018-11-12 12:20:00,145.62,145.72,145.56,145.6,8000.0,126.1218,126.2084,126.0698,126.1045,8000.0
2018-11-12 12:25:00,145.6,145.63,145.45,145.48,5859.0,126.1045,126.1305,125.9746,126.0005,5859.0
2018-11-12 12:30:00,145.46,145.58,145.25,145.25,7873.0,125.9832,126.0871,125.8013,125.8013,7873.0
2018-11-12 12:35:00,145.29,145.41,145.25,145.28,22936.0,125.836,125.9399,125.8013,125.8273,22936.0
2018-11-12 12:40:00,145.24,145.38,145.14,145.19,25138.0,125.7927,125.9139,125.7061,125.7494,25138.0
2018-11-12 12:45:00,145.19,145.27,145.06,145.25,12914.0,125.7494,125.8187,125.6368,125.8013,12914.0
2018-11-12 12:50:00,145.26,145.32,145.09,145.12,7457.0,125.81,125.862,125.6628,125.6887,7457.0
2018-11-12 12:55:00,145.11,145.34,145.05,145.06,7172.0,125.6801,125.8793,125.6281,125.6368,7172.0
2018-11-12 13:00:00,145.09,145.09,144.79,144.81,8417.0,125.6628,125.6628,125.4029,125.4202,8417.0
2018-11-12 13:05:00,144.81,144.84,144.62,144.69,5820.0,125.4202,125.4462,125.2557,125.3163,5820.0
2018-11-12 13:10:00,144.7,144.7,144.51,144.53,5431.0,125.325,125.325,125.1604,125.1777,5431.0
2018-11-12 13:15:00,144.53,144.61,144.37,144.37,8287.0,125.1777,125.247,125.0392,125.0392,8287.0
2018-11-12 13:20:00,144.38,144.43,144.31,144.38,8223.0,125.0478,125.0911,124.9872,125.0478,8223.0
2018-11-12 13:25:00,144.39,144.78,144.39,144.56,8615.0,125.0565,125.3943,125.0565,125.2037,8615.0
2018-11-12 13:30:00,144.54,144.55,144.35,144.55,10402.0,125.1864,125.1951,125.0218,125.1951,10402.0
2018-11-12 13:35:00,144.5,144.52,144.36,144.43,5393.0,125.1518,125.1691,125.0305,125.0911,5393.0
2018-11-12 13:40:00,144.4,144.5,144.16,144.18,9903.0,125.0651,125.1518,124.8573,124.8746,9903.0
2018-11-12 13:45:00,144.17,144.41,144.01,144.29,12464.0,124.8659,125.0738,124.7274,124.9699,12464.0
2018-11-12 13:50:00,144.28,144.88,144.27,144.78,8207.0,124.9612,125.4809,124.9526,125.3943,8207.0
2018-11-12 13:55:00,144.77,144.86,144.75,144.79,6391.0,125.3856,125.4636,125.3683,125.4029,6391.0
2018-11-12 14:00:00,144.84,144.86,144.66,144.84,11318.0,125.4462,125.4636,125.2903,125.4462,11318.0
2018-11-12 14:05:00,144.89,144.89,144.67,144.7,7531.0,125.4895,125.4895,125.299,125.325,7531.0
2018-11-12 14:10:00,144.66,144.91,144.66,144.82,13241.0,125.2903,125.5069,125.2903,125.4289,13241.0
2018-11-12 14:15:00,144.81,145.17,144.77,145.07,12111.0,125.4202,125.732,125.3856,125.6454,12111.0
2018-11-12 14:20:00,145.08,145.13,145.01,145.02,11036.0,125.6541,125.6974,125.5935,125.6021,11036.0
2018-11-12 14:25:00,145.01,145.02,144.66,144.69,11940.0,125.5935,125.6021,125.2903,125.3163,11940.0
2018-11-12 14:30:00,144.71,144.8,144.64,144.8,18115.0,125.3336,125.4116,125.273,125.4116,18115.0
2018-11-12 14:35:00,144.83,144.92,144.45,144.5,13277.0,125.4376,125.5155,125.1084,125.1518,13277.0
2018-11-12 14:40:00,144.49,144.92,144.47,144.87,20956.0,125.1431,125.5155,125.1258,125.4722,20956.0
2018-11-12 14:45:00,144.89,145.12,144.89,145.05,11057.0,125.4895,125.6887,125.4895,125.6281,11057.0
2018-11-12 14:50:00,145.08,145.12,144.81,144.82,10811.0,125.6541,125.6887,125.4202,125.4289,10811.0
2018-11-12 14:55:00,144.77,144.8,144.57,144.61,14206.0,125.3856,125.4116,125.2124,125.247,14206.0
2018-11-12 15:00:00,144.58,144.75,144.49,144.57,12626.0,125.221,125.3683,125.1431,125.2124,12626.0
2018-11-12 15:05:00,144.53,144.54,144.28,144.37,11458.0,125.1777,125.1864,124.9612,125.0392,11458.0
2018-11-12 15:10:00,144.35,144.47,144.16,144.37,15251.0,125.0218,125.1258,124.8573,125.0392,15251.0
2018-11-12 15:15:00,144.35,144.45,144.23,144.44,18454.0,125.0218,125.1084,124.9179,125.0998,18454.0
2018-11-12 15:20:00,144.41,144.76,144.39,144.61,12961.0,125.0738,125.3769,125.0565,125.247,12961.0
2018-11-12 15:25:00,144.6,144.77,144.6,144.67,11521.0,125.2384,125.3856,125.2384,125.299,11521.0
2018-11-12 15:30:00,144.63,144.67,144.28,144.32,19780.0,125.2643,125.299,124.9612,124.9959,19780.0
2018-11-12 15:35:00,144.3,144.54,144.28,144.49,27716.0,124.9785,125.1864,124.9612,125.1431,27716.0
2018-11-12 15:40:00,144.48,144.75,144.31,144.64,18222.0,125.1344,125.3683,124.9872,125.273,18222.0
2018-11-12 15:45:00,144.61,144.77,144.45,144.46,28637.0,125.247,125.3856,125.1084,125.1171,28637.0
2018-11-12 15:50:00,144.44,144.47,143.98,144.03,42522.0,125.0998,125.1258,124.7014,124.7447,42522.0
2018-11-12 15:55:00,144.07,144.22,143.95,144.17,112704.0,124.7793,124.9092,124.6754,124.8659,112704.0
2018-11-13 09:30:00,144.96,145.27,144.41,144.82,23741.0,125.5502,125.8187,125.0738,125.4289,23741.0
2018-11-13 09:35:00,144.89,145.31,144.79,145.2,11525.0,125.4895,125.8533,125.4029,125.758,11525.0
2018-11-13 09:40:00,145.26,145.27,144.87,144.95,7720.0,125.81,125.8187,125.4722,125.5415,7720.0
2018-11-13 09:45:00,144.89,145.02,144.59,144.59,11683.0,125.4895,125.6021,125.2297,125.2297,11683.0
2018-11-13 09:50:00,144.45,144.58,144.16,144.43,9037.0,125.1084,125.221,124.8573,125.0911,9037.0
2018-11-13 09:55:00,144.44,144.44,144.05,144.24,8450.0,125.0998,125.0998,124.762,124.9266,8450.0
2018-11-13 10:00:00,144.19,144.2,143.75,144.05,14954.0,124.8833,124.8919,124.5022,124.762,14954.0
2018-11-13 10:05:00,143.96,144.69,143.9,144.61,8300.0,124.6841,125.3163,124.6321,125.247,8300.0
2018-11-13 10:10:00,144.59,145.05,144.54,145.05,5900.0,125.2297,125.6281,125.1864,125.6281,5900.0
2018-11-13 10:15:00,145.01,145.28,144.96,145.24,13903.0,125.5935,125.8273,125.5502,125.7927,13903.0
2018-11-13 10:20:00,145.21,145.28,144.45,144.5,14734.0,125.7667,125.8273,125.1084,125.1518,14734.0
2018-11-13 10:25:00,144.47,144.76,144.34,144.34,9784.0,125.1258,125.3769,125.0132,125.0132,9784.0
2018-11-13 10:30:00,144.29,144.58,144.14,144.5,10100.0,124.9699,125.221,124.84,125.1518,10100.0
2018-11-13 10:35:00,144.39,144.73,144.33,144.61,4627.0,125.0565,125.351,125.0045,125.247,4627.0
2018-11-13 10:40:00,144.61,145.14,144.46,144.78,9452.0,125.247,125.7061,125.1171,125.3943,9452.0
2018-11-13 10:45:00,144.69,144.92,144.65,144.65,10663.0,125.3163,125.5155,125.2817,125.2817,10663.0
2018-11-13 10:50:00,144.59,144.72,144.4,144.56,4525.0,125.2297,125.3423,125.0651,125.2037,4525.0
2018-11-13 10:55:00,144.55,144.9,144.45,144.81,7815.0,125.1951,125.4982,125.1084,125.4202,7815.0
2018-11-13 11:00:00,144.81,145.71,144.81,145.58,19154.0,125.4202,126.1997,125.4202,126.0871,19154.0
2018-11-13 11:05:00,145.63,145.74,145.4,145.47,13600.0,126.1305,126.2257,125.9312,125.9919,13600.0
2018-11-13 11:10:00,145.4,145.76,145.4,145.51,8064.0,125.9312,126.243,125.9312,126.0265,8064.0
2018-11-13 11:15:00,145.54,145.82,145.35,145.82,6400.0,126.0525,126.295,125.8879,126.295,6400.0
2018-11-13 11:20:00,145.82,145.86,145.44,145.44,4615.0,126.295,126.3297,125.9659,125.9659,4615.0
2018-11-13 11:25:00,145.45,145.53,145.33,145.33,10228.0,125.9746,126.0438,125.8706,125.8706,10228.0
2018-11-13 11:30:00,145.32,145.32,145.14,145.14,6819.0,125.862,125.862,125.7061,125.7061,6819.0
2018-11-13 11:35:00,145.14,145.26,144.75,144.8,9481.0,125.7061,125.81,125.3683,125.4116,9481.0
2018-11-13 11:40:00,144.79,144.82,144.63,144.75,9411.0,125.4029,125.4289,125.2643,125.3683,9411.0
2018-11-13 11:45:00,144.77,144.77,144.55,144.65,16576.0,125.3856,125.3856,125.1951,125.2817,16576.0
2018-11-13 11:50:00,144.61,144.79,144.39,144.4,16422.0,125.247,125.4029,125.0565,125.0651,16422.0
2018-11-13 11:55:00,144.4,144.54,144.36,144.48,8192.0,125.0651,125.1864,125.0305,125.1344,8192.0
2018-11-13 12:00:00,144.53,144.65,144.42,144.48,9000.0,125.1777,125.2817,125.0825,125.1344,9000.0
2018-11-13 12:05:00,144.49,144.49,144.13,144.32,3920.0,125.1431,125.1431,124.8313,124.9959,3920.0
2018-11-13 12:10:00,144.4,144.52,144.18,144.47,8135.0,125.0651,125.1691,124.8746,125.1258,8135.0
2018-11-13 12:15:00,144.46,144.59,144.34,144.46,6217.0,125.1171,125.2297,125.0132,125.1171,6217.0
2018-11-13 12:20:00,144.43,144.52,144.3,144.38,4186.0,125.0911,125.1691,124.9785,125.0478,4186.0
2018-11-13 12:25:00,144.43,144.64,144.43,144.46,4900.0,125.0911,125.273,125.0911,125.1171,4900.0
2018-11-13 12:30:00,144.4,144.61,144.24,144.5,3877.0,125.0651,125.247,124.9266,125.1518,3877.0
2018-11-13 12:35:00,144.51,144.52,144.15,144.19,8222.0,125.1604,125.1691,124.8486,124.8833,8222.0
2018-11-13 12:40:00,144.2,144.2,143.88,144.02,6899.0,124.8919,124.8919,124.6148,124.736,6899.0
2018-11-13 12:45:00,144.01,144.16,143.92,144.07,5082.0,124.7274,124.8573,124.6494,124.7793,5082.0
2018-11-13 12:50:00,144.11,144.11,143.9,143.99,5918.0,124.814,124.814,124.6321,124.71,5918.0
2018-11-13 12:55:00,143.86,143.86,143.72,143.78,4371.0,124.5974,124.5974,124.4762,124.5282,4371.0
2018-11-13 13:00:00,143.81,144.05,143.8,144.04,5228.0,124.5541,124.762,124.5455,124.7533,5228.0
2018-11-13 13:05:00,144.01,144.04,143.86,143.86,9473.0,124.7274,124.7533,124.5974,124.5974,9473.0
2018-11-13 13:10:00,143.94,144.0,143.62,143.68,7773.0,124.6667,124.7187,124.3896,124.4416,7773.0
2018-11-13 13:15:00,143.68,143.92,143.63,143.87,4195.0,124.4416,124.6494,124.3982,124.6061,4195.0
2018-11-13 13:20:00,143.88,144.15,143.84,144.15,5935.0,124.6148,124.8486,124.5801,124.8486,5935.0
2018-11-13 13:25:00,144.07,144.09,143.8,144.04,19218.0,124.7793,124.7967,124.5455,124.7533,19218.0
2018-11-13 13:30:00,144.05,144.35,143.95,144.24,9178.0,124.762,125.0218,124.6754,124.9266,9178.0
2018-11-13 13:35:00,144.27,144.52,144.23,144.52,13489.0,124.9526,125.1691,124.9179,125.1691,13489.0
2018-11-13 13:40:00,144.52,144.55,144.32,144.4,9838.0,125.1691,125.1951,124.9959,125.0651,9838.0
2018-11-13 13:45:00,144.44,144.53,144.12,144.12,8811.0,125.0998,125.1777,124.8226,124.8226,8811.0
2018-11-13 13:50:00,144.12,144.2,144.02,144.07,25131.0,124.8226,124.8919,124.736,124.7793,25131.0
2018-11-13 13:55:00,144.07,144.26,143.89,143.96,33780.0,124.7793,124.9439,124.6234,124.6841,33780.0
2018-11-13 14:00:00,143.93,144.05,143.78,143.83,10317.0,124.6581,124.762,124.5282,124.5715,10317.0
2018-11-13 14:05:00,143.85,143.88,143.7,143.73,4015.0,124.5888,124.6148,124.4589,124.4849,4015.0
2018-11-13 14:10:00,143.74,143.91,143.6,143.6,9254.0,124.4935,124.6408,124.3723,124.3723,9254.0
2018-11-13 14:15:00,143.57,143.62,143.34,143.43,30777.0,124.3463,124.3896,124.1471,124.225,30777.0
2018-11-13 14:20:00,143.44,143.46,143.05,143.18,22098.0,124.2337,124.251,123.8959,124.0085,22098.0
2018-11-13 14:25:00,143.19,143.54,143.04,143.53,86733.0,124.0172,124.3203,123.8872,124.3116,86733.0
2018-11-13 14:30:00,143.51,143.82,143.21,143.51,130361.0,124.2943,124.5628,124.0345,124.2943,130361.0
2018-11-13 14:35:00,143.53,144.05,143.49,143.93,29986.0,124.3116,124.762,124.277,124.6581,29986.0
2018-11-13 14:40:00,143.92,143.92,143.48,143.56,26507.0,124.6494,124.6494,124.2683,124.3376,26507.0
2018-11-13 14:45:00,143.53,143.68,143.18,143.68,72669.0,124.3116,124.4416,124.0085,124.4416,72669.0
2018-11-13 14:50:00,143.61,143.91,143.53,143.87,13106.0,124.3809,124.6408,124.3116,124.6061,13106.0
2018-11-13 14:55:00,143.94,144.0,143.54,143.86,6826.0,124.6667,124.7187,124.3203,124.5974,6826.0
2018-11-13 15:00:00,143.85,144.25,143.71,144.11,10739.0,124.5888,124.9352,124.4675,124.814,10739.0
2018-11-13 15:05:00,144.07,144.12,143.77,144.01,9417.0,124.7793,124.8226,124.5195,124.7274,9417.0
2018-11-13 15:10:00,143.98,144.03,143.75,143.82,18166.0,124.7014,124.7447,124.5022,124.5628,18166.0
2018-11-13 15:15:00,143.77,143.88,143.57,143.72,13699.0,124.5195,124.6148,124.3463,124.4762,13699.0
2018-11-13 15:20:00,143.71,143.86,143.5,143.66,13276.0,124.4675,124.5974,124.2857,124.4242,13276.0
2018-11-13 15:25:00,143.7,144.04,143.68,143.86,11869.0,124.4589,124.7533,124.4416,124.5974,11869.0
2018-11-13 15:30:00,143.87,143.98,143.5,143.56,12362.0,124.6061,124.7014,124.2857,124.3376,12362.0
2018-11-13 15:35:00,143.48,144.07,143.48,143.81,15429.0,124.2683,124.7793,124.2683,124.5541,15429.0
2018-11-13 15:40:00,143.84,144.13,143.81,144.12,20198.0,124.5801,124.8313,124.5541,124.8226,20198.0
2018-11-13 15:45:00,144.06,144.4,144.01,144.36,24658.0,124.7707,125.0651,124.7274,125.0305,24658.0
2018-11-13 15:50:00,144.38,144.75,144.35,144.69,49291.0,125.0478,125.3683,125.0218,125.3163,49291.0
2018-11-13 15:55:00,144.67,145.02,144.6,144.74,230733.0,125.299,125.6021,125.2384,125.3596,230733.0
2018-11-14 09:30:00,145.97,146.41,145.69,145.93,22655.0,126.4249,126.806,126.1824,126.3903,22655.0
2018-11-14 09:35:00,145.83,145.94,144.98,145.24,10398.0,126.3037,126.3989,125.5675,125.7927,10398.0
2018-11-14 09:40:00,145.25,145.7,145.25,145.32,9915.0,125.8013,126.1911,125.8013,125.862,9915.0
2018-11-14 09:45:00,145.25,145.41,144.74,144.89,23355.0,125.8013,125.9399,125.3596,125.4895,23355.0
2018-11-14 09:50:00,144.93,145.01,144.44,144.55,11896.0,125.5242,125.5935,125.0998,125.1951,11896.0
2018-11-14 09:55:00,144.55,144.93,144.4,144.82,14401.0,125.1951,125.5242,125.0651,125.4289,14401.0
2018-11-14 10:00:00,144.75,144.85,144.33,144.44,16737.0,125.3683,125.4549,125.0045,125.0998,16737.0
2018-11-14 10:05:00,144.44,144.71,144.31,144.44,13200.0,125.0998,125.3336,124.9872,125.0998,13200.0
2018-11-14 10:10:00,144.38,144.87,144.32,144.68,17439.0,125.0478,125.4722,124.9959,125.3077,17439.0
2018-11-14 10:15:00,144.63,144.73,144.31,144.31,12478.0,125.2643,125.351,124.9872,124.9872,12478.0
2018-11-14 10:20:00,144.29,144.41,144.15,144.3,7316.0,124.9699,125.0738,124.8486,124.9785,7316.0
2018-11-14 10:25:00,144.29,144.76,144.14,144.73,12385.0,124.9699,125.3769,124.84,125.351,12385.0
2018-11-14 10:30:00,144.62,144.88,144.51,144.72,10408.0,125.2557,125.4809,125.1604,125.3423,10408.0
2018-11-14 10:35:00,144.72,144.92,144.66,144.81,12234.0,125.3423,125.5155,125.2903,125.4202,12234.0
2018-11-14 10:40:00,144.8,144.99,144.61,144.9,9619.0,125.4116,125.5761,125.247,125.4982,9619.0
2018-11-14 10:45:00,144.86,145.22,144.77,145.05,23641.0,125.4636,125.7753,125.3856,125.6281,23641.0
2018-11-14 10:50:00,145.02,145.15,144.3,144.38,13242.0,125.6021,125.7147,124.9785,125.0478,13242.0
2018-11-14 10:55:00,144.36,144.71,144.29,144.57,45632.0,125.0305,125.3336,124.9699,125.2124,45632.0
2018-11-14 11:00:00,144.57,144.57,144.05,144.05,16164.0,125.2124,125.2124,124.762,124.762,16164.0
2018-11-14 11:05:00,144.1,144.19,143.79,143.79,21468.0,124.8053,124.8833,124.5368,124.5368,21468.0
2018-11-14 11:10:00,143.81,144.11,143.7,143.7,12915.0,124.5541,124.814,124.4589,124.4589,12915.0
2018-11-14 11:15:00,143.74,144.1,143.74,143.95,14200.0,124.4935,124.8053,124.4935,124.6754,14200.0
2018-11-14 11:20:00,143.9,144.14,143.8,143.9,21926.0,124.6321,124.84,124.5455,124.6321,21926.0
2018-11-14 11:25:00,143.93,144.2,143.85,144.13,28646.0,124.6581,124.8919,124.5888,124.8313,28646.0
2018-11-14 11:30:00,144.1,144.23,143.86,144.01,14847.0,124.8053,124.9179,124.5974,124.7274,14847.0
2018-11-14 11:35:00,144.02,144.07,143.67,143.73,12001.0,124.736,124.7793,124.4329,124.4849,12001.0
2018-11-14 11:40:00,143.74,143.83,143.57,143.77,18602.0,124.4935,124.5715,124.3463,124.5195,18602.0
2018-11-14 11:45:00,143.75,143.98,143.7,143.85,13722.0,124.5022,124.7014,124.4589,124.5888,13722.0
2018-11-14 11:50:00,143.8,143.87,143.57,143.8,12015.0,124.5455,124.6061,124.3463,124.5455,12015.0
2018-11-14 11:55:00,143.82,144.07,143.76,144.07,13518.0,124.5628,124.7793,124.5108,124.7793,13518.0
2018-11-14 12:00:00,144.12,144.14,143.96,143.96,12159.0,124.8226,124.84,124.6841,124.6841,12159.0
2018-11-14 12:05:00,143.98,144.01,143.76,143.76,14330.0,124.7014,124.7274,124.5108,124.5108,14330.0
2018-11-14 12:10:00,143.72,143.77,143.44,143.45,14755.0,124.4762,124.5195,124.2337,124.2423,14755.0
2018-11-14 12:15:00,143.49,143.97,143.49,143.9,11650.0,124.277,124.6927,124.277,124.6321,11650.0
2018-11-14 12:20:00,143.93,144.36,143.93,144.22,14615.0,124.6581,125.0305,124.6581,124.9092,14615.0
2018-11-14 12:25:00,144.23,144.46,144.21,144.28,11361.0,124.9179,125.1171,124.9006,124.9612,11361.0
2018-11-14 12:30:00,144.18,144.25,143.82,143.87,10130.0,124.8746,124.9352,124.5628,124.6061,10130.0
2018-11-14 12:35:00,143.83,143.83,143.31,143.55,15125.0,124.5715,124.5715,124.1211,124.329,15125.0
2018-11-14 12:40:00,143.59,143.74,143.47,143.71,8307.0,124.3636,124.4935,124.2597,124.4675,8307.0
2018-11-14 12:45:00,143.69,144.09,143.68,144.04,25097.0,124.4502,124.7967,124.4416,124.7533,25097.0
2018-11-14 12:50:00,144.01,144.17,143.86,143.88,13239.0,124.7274,124.8659,124.5974,124.6148,13239.0
2018-11-14 12:55:00,143.85,144.0,143.43,143.6,11310.0,124.5888,124.7187,124.225,124.3723,11310.0
2018-11-14 13:00:00,143.51,143.91,143.43,143.64,11915.0,124.2943,124.6408,124.225,124.4069,11915.0
2018-11-14 13:05:00,143.65,143.88,143.51,143.68,10100.0,124.4156,124.6148,124.2943,124.4416,10100.0
2018-11-14 13:10:00,143.71,143.8,143.31,143.66,17431.0,124.4675,124.5455,124.1211,124.4242,17431.0
2018-11-14 13:15:00,143.66,144.15,143.61,144.0,12317.0,124.4242,124.8486,124.3809,124.7187,12317.0
2018-11-14 13:20:00,144.0,144.14,143.72,143.72,13279.0,124.7187,124.84,124.4762,124.4762,13279.0
2018-11-14 13:25:00,143.77,143.86,143.61,143.71,11726.0,124.5195,124.5974,124.3809,124.4675,11726.0
2018-11-14 13:30:00,143.66,143.77,143.29,143.54,15963.0,124.4242,124.5195,124.1038,124.3203,15963.0
2018-11-14 13:35:00,143.48,143.62,143.31,143.44,11740.0,124.2683,124.3896,124.1211,124.2337,11740.0
2018-11-14 13:40:00,143.4,143.4,142.85,142.88,14870.0,124.199,124.199,123.7227,123.7487,14870.0
2018-11-14 13:45:00,142.88,143.18,142.85,143.13,15096.0,123.7487,124.0085,123.7227,123.9652,15096.0
2018-11-14 13:50:00,143.07,143.15,142.96,143.02,19285.0,123.9132,123.9825,123.818,123.8699,19285.0
2018-11-14 13:55:00,143.08,143.38,143.04,143.31,8900.0,123.9219,124.1817,123.8872,124.1211,8900.0
2018-11-14 14:00:00,143.29,143.29,142.79,142.88,12394.0,124.1038,124.1038,123.6707,123.7487,12394.0
2018-11-14 14:05:00,142.85,143.0,142.61,142.99,12580.0,123.7227,123.8526,123.5148,123.8439,12580.0
2018-11-14 14:10:00,142.96,143.22,142.96,143.19,12656.0,123.818,124.0431,123.818,124.0172,12656.0
2018-11-14 14:15:00,143.2,143.72,143.2,143.39,25416.0,124.0258,124.4762,124.0258,124.1904,25416.0
2018-11-14 14:20:00,143.41,143.65,143.31,143.4,16686.0,124.2077,124.4156,124.1211,124.199,16686.0
2018-11-14 14:25:00,143.36,143.37,143.12,143.19,12750.0,124.1644,124.1731,123.9565,124.0172,12750.0
2018-11-14 14:30:00,143.16,143.34,142.94,143.17,28853.0,123.9912,124.1471,123.8006,123.9998,28853.0
2018-11-14 14:35:00,143.08,143.51,143.07,143.33,16620.0,123.9219,124.2943,123.9132,124.1384,16620.0
2018-11-14 14:40:00,143.35,143.37,143.01,143.09,16458.0,124.1557,124.1731,123.8613,123.9306,16458.0
2018-11-14 14:45:00,143.08,143.32,143.02,143.25,14855.0,123.9219,124.1298,123.8699,124.0691,14855.0
2018-11-14 14:50:00,143.25,143.78,143.22,143.72,15201.0,124.0691,124.5282,124.0431,124.4762,15201.0
2018-11-14 14:55:00,143.76,144.16,143.68,144.05,21505.0,124.5108,124.8573,124.4416,124.762,21505.0
2018-11-14 15:00:00,144.0,144.31,144.0,144.14,21942.0,124.7187,124.9872,124.7187,124.84,21942.0
2018-11-14 15:05:00,144.16,144.56,144.14,144.41,19777.0,124.8573,125.2037,124.84,125.0738,19777.0
2018-11-14 15:10:00,144.36,144.45,144.17,144.28,17857.0,125.0305,125.1084,124.8659,124.9612,17857.0
2018-11-14 15:15:00,144.28,144.39,144.09,144.33,18528.0,124.9612,125.0565,124.7967,125.0045,18528.0
2018-11-14 15:20:00,144.28,144.28,143.99,144.08,19635.0,124.9612,124.9612,124.71,124.788,19635.0
2018-11-14 15:25:00,143.98,143.99,143.72,143.82,18100.0,124.7014,124.71,124.4762,124.5628,18100.0
2018-11-14 15:30:00,143.79,143.96,143.5,143.55,22127.0,124.5368,124.6841,124.2857,124.329,22127.0
2018-11-14 15:35:00,143.51,143.58,143.24,143.3,29695.0,124.2943,124.3549,124.0605,124.1124,29695.0
2018-11-14 15:40:00,143.28,143.35,142.95,143.01,30806.0,124.0951,124.1557,123.8093,123.8613,30806.0
2018-11-14 15:45:00,143.02,143.33,143.02,143.07,41981.0,123.8699,124.1384,123.8699,123.9132,41981.0
2018-11-14 15:50:00,143.06,143.09,142.5,142.63,66663.0,123.9046,123.9306,123.4196,123.5321,66663.0
2018-11-14 15:55:00,142.64,142.84,142.51,142.71,150366.0,123.5408,123.714,123.4282,123.6014,150366.0
2018-11-15 09:30:00,141.36,142.2,140.8,142.2,36886.0,122.4322,123.1597,121.9472,123.1597,36886.0
2018-11-15 09:35:00,142.24,142.44,141.8,142.31,15186.0,123.1944,123.3676,122.8133,123.255,15186.0
2018-11-15 09:40:00,142.18,142.69,142.02,142.69,12091.0,123.1424,123.5841,123.0038,123.5841,12091.0
2018-11-15 09:45:00,142.66,142.75,141.93,142.45,16937.0,123.5581,123.6361,122.9259,123.3762,16937.0
2018-11-15 09:50:00,142.35,142.64,142.02,142.63,21741.0,123.2896,123.5408,123.0038,123.5321,21741.0
2018-11-15 09:55:00,142.51,142.84,142.43,142.54,16476.0,123.4282,123.714,123.3589,123.4542,16476.0
2018-11-15 10:00:00,142.51,142.87,142.45,142.52,26604.0,123.4282,123.74,123.3762,123.4369,26604.0
2018-11-15 10:05:00,142.5,142.64,142.4,142.48,21358.0,123.4196,123.5408,123.3329,123.4022,21358.0
2018-11-15 10:10:00,142.47,142.9,142.42,142.75,22285.0,123.3936,123.766,123.3503,123.6361,22285.0
2018-11-15 10:15:00,142.8,143.06,142.8,143.01,6066.0,123.6794,123.9046,123.6794,123.8613,6066.0
2018-11-15 10:20:00,142.99,143.23,142.75,142.75,10867.0,123.8439,124.0518,123.6361,123.6361,10867.0
2018-11-15 10:25:00,142.77,142.86,142.67,142.71,5340.0,123.6534,123.7313,123.5668,123.6014,5340.0
2018-11-15 10:30:00,142.68,142.7,142.34,142.45,27117.0,123.5754,123.5928,123.281,123.3762,27117.0
2018-11-15 10:35:00,142.46,142.87,142.23,142.87,88129.0,123.3849,123.74,123.1857,123.74,88129.0
2018-11-15 10:40:00,142.87,143.08,142.85,142.99,7732.0,123.74,123.9219,123.7227,123.8439,7732.0
2018-11-15 10:45:00,143.03,143.44,143.03,143.37,8629.0,123.8786,124.2337,123.8786,124.1731,8629.0
2018-11-15 10:50:00,143.36,143.76,143.29,143.58,9175.0,124.1644,124.5108,124.1038,124.3549,9175.0
2018-11-15 10:55:00,143.57,143.78,143.35,143.42,8110.0,124.3463,124.5282,124.1557,124.2164,8110.0
2018-11-15 11:00:00,143.41,143.99,143.22,143.79,8450.0,124.2077,124.71,124.0431,124.5368,8450.0
2018-11-15 11:05:00,143.78,143.88,143.65,143.75,5072.0,124.5282,124.6148,124.4156,124.5022,5072.0
2018-11-15 11:10:00,143.76,143.99,143.72,143.9,5998.0,124.5108,124.71,124.4762,124.6321,5998.0
2018-11-15 11:15:00,143.84,143.99,143.68,143.83,5139.0,124.5801,124.71,124.4416,124.5715,5139.0
2018-11-15 11:20:00,143.86,144.23,143.86,144.07,9588.0,124.5974,124.9179,124.5974,124.7793,9588.0
2018-11-15 11:25:00,144.06,144.13,143.83,144.13,8109.0,124.7707,124.8313,124.5715,124.8313,8109.0
2018-11-15 11:30:00,144.12,144.45,144.07,144.45,8312.0,124.8226,125.1084,124.7793,125.1084,8312.0
2018-11-15 11:35:00,144.36,144.48,144.16,144.16,8813.0,125.0305,125.1344,124.8573,124.8573,8813.0
2018-11-15 11:40:00,144.1,144.41,143.88,143.99,11228.0,124.8053,125.0738,124.6148,124.71,11228.0
2018-11-15 11:45:00,144.05,144.15,143.9,143.98,7432.0,124.762,124.8486,124.6321,124.7014,7432.0
2018-11-15 11:50:00,143.99,144.09,143.76,144.04,7620.0,124.71,124.7967,124.5108,124.7533,7620.0
2018-11-15 11:55:00,143.96,144.03,143.78,143.87,5504.0,124.6841,124.7447,124.5282,124.6061,5504.0
2018-11-15 12:00:00,143.87,144.0,143.72,144.0,5331.0,124.6061,124.7187,124.4762,124.7187,5331.0
2018-11-15 12:05:00,144.0,144.16,143.77,143.81,10061.0,124.7187,124.8573,124.5195,124.5541,10061.0
2018-11-15 12:10:00,143.87,143.94,143.73,143.77,6200.0,124.6061,124.6667,124.4849,124.5195,6200.0
2018-11-15 12:15:00,143.69,143.86,143.61,143.78,5303.0,124.4502,124.5974,124.3809,124.5282,5303.0
2018-11-15 12:20:00,143.76,143.88,143.66,143.88,10363.0,124.5108,124.6148,124.4242,124.6148,10363.0
2018-11-15 12:25:00,143.84,143.97,143.58,143.89,9013.0,124.5801,124.6927,124.3549,124.6234,9013.0
2018-11-15 12:30:00,143.89,143.96,143.75,143.96,5675.0,124.6234,124.6841,124.5022,124.6841,5675.0
2018-11-15 12:35:00,143.99,144.3,143.88,144.3,7800.0,124.71,124.9785,124.6148,124.9785,7800.0
2018-11-15 12:40:00,144.3,144.33,143.93,143.93,9774.0,124.9785,125.0045,124.6581,124.6581,9774.0
2018-11-15 12:45:00,143.93,143.94,143.79,143.93,7816.0,124.6581,124.6667,124.5368,124.6581,7816.0
2018-11-15 12:50:00,143.95,144.05,143.73,143.78,9961.0,124.6754,124.762,124.4849,124.5282,9961.0
2018-11-15 12:55:00,143.79,143.8,143.59,143.71,7534.0,124.5368,124.5455,124.3636,124.4675,7534.0
2018-11-15 13:00:00,143.72,143.9,143.62,143.78,11773.0,124.4762,124.6321,124.3896,124.5282,11773.0
2018-11-15 13:05:00,143.8,143.86,143.63,143.72,7956.0,124.5455,124.5974,124.3982,124.4762,7956.0
2018-11-15 13:10:00,143.63,143.92,143.61,143.83,8090.0,124.3982,124.6494,124.3809,124.5715,8090.0
2018-11-15 13:15:00,143.83,144.35,143.76,144.24,16873.0,124.5715,125.0218,124.5108,124.9266,16873.0
2018-11-15 13:20:00,144.31,144.96,144.3,144.96,19423.0,124.9872,125.5502,124.9785,125.5502,19423.0
2018-11-15 13:25:00,144.97,145.22,144.87,145.22,25677.0,125.5588,125.7753,125.4722,125.7753,25677.0
2018-11-15 13:30:00,145.25,145.59,145.22,145.59,26505.0,125.8013,126.0958,125.7753,126.0958,26505.0
2018-11-15 13:35:00,145.55,145.61,145.38,145.43,19226.0,126.0612,126.1131,125.9139,125.9572,19226.0
2018-11-15 13:40:00,145.43,145.76,145.34,145.72,42449.0,125.9572,126.243,125.8793,126.2084,42449.0
2018-11-15 13:45:00,145.71,145.89,145.37,145.39,17124.0,126.1997,126.3556,125.9053,125.9226,17124.0
2018-11-15 13:50:00,145.36,145.8,145.35,145.75,12106.0,125.8966,126.2777,125.8879,126.2344,12106.0
2018-11-15 13:55:00,145.75,146.08,145.73,145.92,11885.0,126.2344,126.5202,126.2171,126.3816,11885.0
2018-11-15 14:00:00,146.0,146.04,145.85,145.99,12241.0,126.4509,126.4856,126.321,126.4422,12241.0
2018-11-15 14:05:00,145.93,146.13,145.91,145.97,7794.0,126.3903,126.5635,126.373,126.4249,7794.0
2018-11-15 14:10:00,145.93,145.99,145.78,145.99,13845.0,126.3903,126.4422,126.2604,126.4422,13845.0
2018-11-15 14:15:00,145.99,146.01,145.72,145.8,11521.0,126.4422,126.4596,126.2084,126.2777,11521.0
2018-11-15 14:20:00,145.84,145.84,145.56,145.62,12751.0,126.3123,126.3123,126.0698,126.1218,12751.0
2018-11-15 14:25:00,145.67,146.28,145.58,146.28,14994.0,126.1651,126.6934,126.0871,126.6934,14994.0
2018-11-15 14:30:00,146.29,146.59,146.24,146.41,17778.0,126.7021,126.9619,126.6588,126.806,17778.0
2018-11-15 14:35:00,146.39,146.42,146.04,146.2,14306.0,126.7887,126.8147,126.4856,126.6241,14306.0
2018-11-15 14:40:00,146.2,146.25,146.09,146.11,8404.0,126.6241,126.6674,126.5289,126.5462,8404.0
2018-11-15 14:45:00,146.08,146.36,146.05,146.2,20833.0,126.5202,126.7627,126.4942,126.6241,20833.0
2018-11-15 14:50:00,146.24,146.28,145.9,146.06,15342.0,126.6588,126.6934,126.3643,126.5029,15342.0
2018-11-15 14:55:00,146.03,146.28,145.91,146.14,17372.0,126.4769,126.6934,126.373,126.5722,17372.0
2018-11-15 15:00:00,146.04,146.18,145.27,145.48,28387.0,126.4856,126.6068,125.8187,126.0005,28387.0
2018-11-15 15:05:00,145.57,146.14,145.57,145.96,51384.0,126.0785,126.5722,126.0785,126.4163,51384.0
2018-11-15 15:10:00,145.96,146.34,145.88,146.34,35436.0,126.4163,126.7454,126.347,126.7454,35436.0
2018-11-15 15:15:00,146.35,146.35,145.73,145.78,39169.0,126.754,126.754,126.2171,126.2604,39169.0
2018-11-15 15:20:00,145.78,146.0,145.59,145.78,51066.0,126.2604,126.4509,126.0958,126.2604,51066.0
2018-11-15 15:25:00,145.74,146.08,145.72,145.95,32865.0,126.2257,126.5202,126.2084,126.4076,32865.0
2018-11-15 15:30:00,145.95,146.52,145.95,146.28,96855.0,126.4076,126.9013,126.4076,126.6934,96855.0
2018-11-15 15:35:00,146.28,146.63,146.28,146.54,82856.0,126.6934,126.9966,126.6934,126.9186,82856.0
2018-11-15 15:40:00,146.52,146.63,146.28,146.6,44143.0,126.9013,126.9966,126.6934,126.9706,44143.0
2018-11-15 15:45:00,146.58,146.84,146.45,146.73,91375.0,126.9532,127.1784,126.8407,127.0832,91375.0
2018-11-15 15:50:00,146.73,147.21,146.69,147.09,80972.0,127.0832,127.4989,127.0485,127.395,80972.0
2018-11-15 15:55:00,147.12,147.29,146.86,147.26,214494.0,127.4209,127.5682,127.1958,127.5422,214494.0
2018-11-16 09:30:00,147.22,147.82,146.8,146.81,122109.0,127.5076,128.0272,127.1438,127.1525,122109.0
2018-11-16 09:35:00,147.0,147.49,146.62,147.12,75978.0,127.317,127.7414,126.9879,127.4209,75978.0
2018-11-16 09:40:00,147.09,147.55,147.0,147.08,75146.0,127.395,127.7934,127.317,127.3863,75146.0
2018-11-16 09:45:00,147.04,147.32,146.99,147.12,74577.0,127.3517,127.5942,127.3083,127.4209,74577.0
2018-11-16 09:50:00,147.18,147.5,147.07,147.47,48623.0,127.4729,127.7501,127.3776,127.7241,48623.0
2018-11-16 09:55:00,147.44,147.67,147.21,147.42,37078.0,127.6981,127.8973,127.4989,127.6808,37078.0
2018-11-16 10:00:00,147.4,147.6,147.22,147.6,46611.0,127.6635,127.8367,127.5076,127.8367,46611.0
2018-11-16 10:05:00,147.6,147.61,147.09,147.2,17088.0,127.8367,127.8453,127.395,127.4902,17088.0
2018-11-16 10:10:00,147.22,147.46,147.19,147.38,12160.0,127.5076,127.7154,127.4816,127.6461,12160.0
2018-11-16 10:15:00,147.46,147.5,147.2,147.31,19431.0,127.7154,127.7501,127.4902,127.5855,19431.0
2018-11-16 10:20:00,147.31,147.52,147.23,147.48,23532.0,127.5855,127.7674,127.5162,127.7327,23532.0
2018-11-16 10:25:00,147.5,147.6,147.23,147.29,25124.0,127.7501,127.8367,127.5162,127.5682,25124.0
2018-11-16 10:30:00,147.32,147.57,147.25,147.35,57049.0,127.5942,127.8107,127.5335,127.6201,57049.0
2018-11-16 10:35:00,147.37,147.52,147.25,147.35,55914.0,127.6375,127.7674,127.5335,127.6201,55914.0
2018-11-16 10:40:00,147.39,147.49,147.2,147.24,62871.0,127.6548,127.7414,127.4902,127.5249,62871.0
2018-11-16 10:45:00,147.28,147.4,146.99,147.27,39196.0,127.5595,127.6635,127.3083,127.5509,39196.0
2018-11-16 10:50:00,147.27,147.37,147.16,147.32,10443.0,127.5509,127.6375,127.4556,127.5942,10443.0
2018-11-16 10:55:00,147.32,147.32,147.15,147.15,9884.0,127.5942,127.5942,127.4469,127.4469,9884.0
2018-11-16 11:00:00,147.22,147.28,147.0,147.11,10736.0,127.5076,127.5595,127.317,127.4123,10736.0
2018-11-16 11:05:00,147.11,147.18,146.98,146.98,12372.0,127.4123,127.4729,127.2997,127.2997,12372.0
2018-11-16 11:10:00,147.03,147.14,146.82,146.92,13186.0,127.343,127.4383,127.1611,127.2477,13186.0
2018-11-16 11:15:00,146.96,147.06,146.83,146.83,12240.0,127.2824,127.369,127.1698,127.1698,12240.0
2018-11-16 11:20:00,146.8,146.87,146.62,146.66,9635.0,127.1438,127.2044,126.9879,127.0225,9635.0
2018-11-16 11:25:00,146.62,146.86,146.6,146.79,11924.0,126.9879,127.1958,126.9706,127.1351,11924.0
2018-11-16 11:30:00,146.74,146.8,146.38,146.43,18006.0,127.0918,127.1438,126.78,126.8233,18006.0
2018-11-16 11:35:00,146.38,146.47,146.3,146.37,11671.0,126.78,126.858,126.7107,126.7714,11671.0
2018-11-16 11:40:00,146.39,146.42,146.09,146.09,7221.0,126.7887,126.8147,126.5289,126.5289,7221.0
2018-11-16 11:45:00,146.14,146.3,146.12,146.19,7643.0,126.5722,126.7107,126.5548,126.6155,7643.0
2018-11-16 11:50:00,146.17,146.2,145.89,146.1,9374.0,126.5981,126.6241,126.3556,126.5375,9374.0
2018-11-16 11:55:00,146.09,146.2,145.94,146.08,9517.0,126.5289,126.6241,126.3989,126.5202,9517.0
2018-11-16 12:00:00,146.1,146.18,145.81,145.93,9681.0,126.5375,126.6068,126.2863,126.3903,9681.0
2018-11-16 12:05:00,146.03,146.13,145.98,146.1,10528.0,126.4769,126.5635,126.4336,126.5375,10528.0
2018-11-16 12:10:00,146.07,146.2,145.94,145.99,12173.0,126.5115,126.6241,126.3989,126.4422,12173.0
2018-11-16 12:15:00,145.99,146.02,145.72,146.0,8100.0,126.4422,126.4682,126.2084,126.4509,8100.0
2018-11-16 12:20:00,146.06,146.07,145.86,145.95,8553.0,126.5029,126.5115,126.3297,126.4076,8553.0
2018-11-16 12:25:00,145.9,145.93,145.67,145.67,7861.0,126.3643,126.3903,126.1651,126.1651,7861.0
2018-11-16 12:30:00,145.61,146.07,145.42,146.07,10593.0,126.1131,126.5115,125.9486,126.5115,10593.0
2018-11-16 12:35:00,146.06,146.58,146.06,146.5,31651.0,126.5029,126.9532,126.5029,126.884,31651.0
2018-11-16 12:40:00,146.53,146.86,146.49,146.53,9904.0,126.9099,127.1958,126.8753,126.9099,9904.0
2018-11-16 12:45:00,146.57,147.36,146.57,146.86,14908.0,126.9446,127.6288,126.9446,127.1958,14908.0
2018-11-16 12:50:00,146.95,146.96,146.48,146.48,11757.0,127.2737,127.2824,126.8666,126.8666,11757.0
2018-11-16 12:55:00,146.49,146.53,146.41,146.46,8430.0,126.8753,126.9099,126.806,126.8493,8430.0
2018-11-16 13:00:00,146.46,146.52,146.26,146.29,7500.0,126.8493,126.9013,126.6761,126.7021,7500.0
2018-11-16 13:05:00,146.29,146.35,145.89,146.16,9110.0,126.7021,126.754,126.3556,126.5895,9110.0
2018-11-16 13:10:00,146.16,146.24,146.05,146.05,4720.0,126.5895,126.6588,126.4942,126.4942,4720.0
2018-11-16 13:15:00,146.05,146.2,145.98,146.05,6715.0,126.4942,126.6241,126.4336,126.4942,6715.0
2018-11-16 13:20:00,146.07,146.07,145.81,146.06,6309.0,126.5115,126.5115,126.2863,126.5029,6309.0
2018-11-16 13:25:00,145.98,146.03,145.86,145.92,6089.0,126.4336,126.4769,126.3297,126.3816,6089.0
2018-11-16 13:30:00,145.88,145.99,145.87,145.93,6285.0,126.347,126.4422,126.3383,126.3903,6285.0
2018-11-16 13:35:00,145.88,146.12,145.75,146.1,8038.0,126.347,126.5548,126.2344,126.5375,8038.0
2018-11-16 13:40:00,146.12,146.18,145.73,145.94,8592.0,126.5548,126.6068,126.2171,126.3989,8592.0
2018-11-16 13:45:00,146.0,146.0,145.9,145.95,5690.0,126.4509,126.4509,126.3643,126.4076,5690.0
2018-11-16 13:50:00,145.96,146.06,145.9,145.99,11524.0,126.4163,126.5029,126.3643,126.4422,11524.0
2018-11-16 13:55:00,146.02,146.08,145.92,145.92,12321.0,126.4682,126.5202,126.3816,126.3816,12321.0
2018-11-16 14:00:00,145.97,146.21,145.97,146.17,14451.0,126.4249,126.6328,126.4249,126.5981,14451.0
2018-11-16 14:05:00,146.18,146.26,145.97,146.05,14691.0,126.6068,126.6761,126.4249,126.4942,14691.0
2018-11-16 14:10:00,146.03,146.13,145.82,145.84,17401.0,126.4769,126.5635,126.295,126.3123,17401.0
2018-11-16 14:15:00,145.81,146.11,145.69,146.04,16656.0,126.2863,126.5462,126.1824,126.4856,16656.0
2018-11-16 14:20:00,146.02,146.02,145.79,145.79,21007.0,126.4682,126.4682,126.269,126.269,21007.0
2018-11-16 14:25:00,145.79,146.23,145.66,146.12,19086.0,126.269,126.6501,126.1564,126.5548,19086.0
2018-11-16 14:30:00,146.15,146.27,146.06,146.2,30240.0,126.5808,126.6848,126.5029,126.6241,30240.0
2018-11-16 14:35:00,146.1,146.26,146.02,146.17,31815.0,126.5375,126.6761,126.4682,126.5981,31815.0
2018-11-16 14:40:00,146.17,146.17,145.99,146.0,21828.0,126.5981,126.5981,126.4422,126.4509,21828.0
2018-11-16 14:45:00,146.03,146.2,145.99,146.14,31855.0,126.4769,126.6241,126.4422,126.5722,31855.0
2018-11-16 14:50:00,146.08,146.19,145.99,146.17,16331.0,126.5202,126.6155,126.4422,126.5981,16331.0
2018-11-16 14:55:00,146.17,146.18,145.99,146.12,35518.0,126.5981,126.6068,126.4422,126.5548,35518.0
2018-11-16 15:00:00,146.14,146.32,146.02,146.1,33067.0,126.5722,126.7281,126.4682,126.5375,33067.0
2018-11-16 15:05:00,146.1,146.1,145.96,146.02,19405.0,126.5375,126.5375,126.4163,126.4682,19405.0
2018-11-16 15:10:00,146.0,146.15,145.96,146.06,28471.0,126.4509,126.5808,126.4163,126.5029,28471.0
2018-11-16 15:15:00,146.07,146.38,146.04,146.34,44546.0,126.5115,126.78,126.4856,126.7454,44546.0
2018-11-16 15:20:00,146.37,146.42,146.12,146.32,68714.0,126.7714,126.8147,126.5548,126.7281,68714.0
2018-11-16 15:25:00,146.3,146.36,146.15,146.18,38307.0,126.7107,126.7627,126.5808,126.6068,38307.0
2018-11-16 15:30:00,146.15,146.27,146.03,146.08,31729.0,126.5808,126.6848,126.4769,126.5202,31729.0
2018-11-16 15:35:00,146.1,146.31,146.02,146.31,91412.0,126.5375,126.7194,126.4682,126.7194,91412.0
2018-11-16 15:40:00,146.32,146.48,146.14,146.22,72774.0,126.7281,126.8666,126.5722,126.6415,72774.0
2018-11-16 15:45:00,146.25,146.43,146.12,146.17,88296.0,126.6674,126.8233,126.5548,126.5981,88296.0
2018-11-16 15:50:00,146.18,146.22,146.01,146.18,79279.0,126.6068,126.6415,126.4596,126.6068,79279.0
2018-11-16 15:55:00,146.16,146.66,146.12,146.54,291321.0,126.5895,127.0225,126.5548,126.9186,291321.0
2018-11-19 09:30:00,146.41,146.85,146.24,146.24,18823.0,126.806,127.1871,126.6588,126.6588,18823.0
2018-11-19 09:35:00,146.24,146.72,146.15,146.52,11085.0,126.6588,127.0745,126.5808,126.9013,11085.0
2018-11-19 09:40:00,146.52,146.79,146.42,146.69,11737.0,126.9013,127.1351,126.8147,127.0485,11737.0
2018-11-19 09:45:00,146.62,147.01,146.42,146.42,7728.0,126.9879,127.3257,126.8147,126.8147,7728.0
2018-11-19 09:50:00,146.55,146.61,146.02,146.08,20012.0,126.9273,126.9792,126.4682,126.5202,20012.0
2018-11-19 09:55:00,146.01,146.09,145.44,145.83,14795.0,126.4596,126.5289,125.9659,126.3037,14795.0
2018-11-19 10:00:00,145.8,145.8,145.6,145.63,12736.0,126.2777,126.2777,126.1045,126.1305,12736.0
2018-11-19 10:05:00,145.66,145.75,145.49,145.57,9130.0,126.1564,126.2344,126.0092,126.0785,9130.0
2018-11-19 10:10:00,145.56,145.8,145.45,145.62,5918.0,126.0698,126.2777,125.9746,126.1218,5918.0
2018-11-19 10:15:00,145.65,145.71,145.44,145.44,7571.0,126.1478,126.1997,125.9659,125.9659,7571.0
2018-11-19 10:20:00,145.4,145.49,145.05,145.14,14197.0,125.9312,126.0092,125.6281,125.7061,14197.0
2018-11-19 10:25:00,145.14,145.26,144.83,144.85,21845.0,125.7061,125.81,125.4376,125.4549,21845.0
2018-11-19 10:30:00,144.86,144.88,144.24,144.31,9320.0,125.4636,125.4809,124.9266,124.9872,9320.0
2018-11-19 10:35:00,144.39,144.67,144.33,144.61,10507.0,125.0565,125.299,125.0045,125.247,10507.0
2018-11-19 10:40:00,144.66,144.77,144.44,144.69,11565.0,125.2903,125.3856,125.0998,125.3163,11565.0
2018-11-19 10:45:00,144.69,144.79,144.26,144.34,6805.0,125.3163,125.4029,124.9439,125.0132,6805.0
2018-11-19 10:50:00,144.35,144.77,144.35,144.49,12124.0,125.0218,125.3856,125.0218,125.1431,12124.0
2018-11-19 10:55:00,144.46,144.51,144.11,144.21,7000.0,125.1171,125.1604,124.814,124.9006,7000.0
2018-11-19 11:00:00,144.23,144.37,144.0,144.06,10275.0,124.9179,125.0392,124.7187,124.7707,10275.0
2018-11-19 11:05:00,144.0,144.35,143.91,144.33,9105.0,124.7187,125.0218,124.6408,125.0045,9105.0
2018-11-19 11:10:00,144.23,144.3,143.72,143.76,28539.0,124.9179,124.9785,124.4762,124.5108,28539.0
2018-11-19 11:15:00,143.72,143.73,143.51,143.64,10829.0,124.4762,124.4849,124.2943,124.4069,10829.0
2018-11-19 11:20:00,143.63,143.71,143.4,143.49,10490.0,124.3982,124.4675,124.199,124.277,10490.0
2018-11-19 11:25:00,143.5,143.6,143.28,143.45,8119.0,124.2857,124.3723,124.0951,124.2423,8119.0
2018-11-19 11:30:00,143.44,143.44,143.19,143.28,6390.0,124.2337,124.2337,124.0172,124.0951,6390.0
2018-11-19 11:35:00,143.37,143.39,142.96,142.99,10961.0,124.1731,124.1904,123.818,123.8439,10961.0
2018-11-19 11:40:00,143.07,143.08,142.78,142.81,16206.0,123.9132,123.9219,123.6621,123.688,16206.0
2018-11-19 11:45:00,142.8,142.9,142.65,142.76,14278.0,123.6794,123.766,123.5495,123.6447,14278.0
2018-11-19 11:50:00,142.65,142.75,142.06,142.18,18070.0,123.5495,123.6361,123.0385,123.1424,18070.0
2018-11-19 11:55:00,142.17,142.25,141.94,141.94,30275.0,123.1337,123.203,122.9345,122.9345,30275.0
2018-11-19 12:00:00,141.94,142.08,141.55,141.57,33241.0,122.9345,123.0558,122.5968,122.6141,33241.0
2018-11-19 12:05:00,141.6,141.66,141.22,141.5,166117.0,122.6401,122.692,122.3109,122.5534,166117.0
2018-11-19 12:10:00,141.49,142.15,141.47,141.99,50896.0,122.5448,123.1164,122.5275,122.9778,50896.0
2018-11-19 12:15:00,142.07,142.61,141.96,142.49,30999.0,123.0471,123.5148,122.9519,123.4109,30999.0
2018-11-19 12:20:00,142.5,142.6,142.39,142.4,33146.0,123.4196,123.5062,123.3243,123.3329,33146.0
2018-11-19 12:25:00,142.49,142.53,142.15,142.52,63653.0,123.4109,123.4455,123.1164,123.4369,63653.0
2018-11-19 12:30:00,142.49,142.63,142.32,142.55,61195.0,123.4109,123.5321,123.2637,123.4629,61195.0
2018-11-19 12:35:00,142.55,142.84,142.55,142.75,8038.0,123.4629,123.714,123.4629,123.6361,8038.0
2018-11-19 12:40:00,142.77,142.93,142.64,142.64,8600.0,123.6534,123.792,123.5408,123.5408,8600.0
2018-11-19 12:45:00,142.67,142.72,142.6,142.69,5900.0,123.5668,123.6101,123.5062,123.5841,5900.0
2018-11-19 12:50:00,142.67,142.75,142.5,142.58,7473.0,123.5668,123.6361,123.4196,123.4888,7473.0
2018-11-19 12:55:00,142.52,142.72,142.37,142.61,27900.0,123.4369,123.6101,123.307,123.5148,27900.0
2018-11-19 13:00:00,142.67,142.68,142.52,142.57,7400.0,123.5668,123.5754,123.4369,123.4802,7400.0
2018-11-19 13:05:00,142.57,142.7,142.26,142.44,50091.0,123.4802,123.5928,123.2117,123.3676,50091.0
2018-11-19 13:10:00,142.44,142.65,142.44,142.55,9100.0,123.3676,123.5495,123.3676,123.4629,9100.0
2018-11-19 13:15:00,142.51,142.59,142.24,142.54,20279.0,123.4282,123.4975,123.1944,123.4542,20279.0
2018-11-19 13:20:00,142.59,142.62,142.35,142.51,8392.0,123.4975,123.5235,123.2896,123.4282,8392.0
2018-11-19 13:25:00,142.45,142.61,142.41,142.6,14375.0,123.3762,123.5148,123.3416,123.5062,14375.0
2018-11-19 13:30:00,142.58,142.75,142.4,142.59,21271.0,123.4888,123.6361,123.3329,123.4975,21271.0
2018-11-19 13:35:00,142.58,143.15,142.55,143.12,7694.0,123.4888,123.9825,123.4629,123.9565,7694.0
2018-11-19 13:40:00,143.1,143.19,142.86,143.19,11327.0,123.9392,124.0172,123.7313,124.0172,11327.0
2018-11-19 13:45:00,143.24,143.27,143.07,143.2,6906.0,124.0605,124.0864,123.9132,124.0258,6906.0
2018-11-19 13:50:00,143.18,143.18,142.85,142.85,6715.0,124.0085,124.0085,123.7227,123.7227,6715.0
2018-11-19 13:55:00,142.93,143.02,142.76,142.81,6428.0,123.792,123.8699,123.6447,123.688,6428.0
2018-11-19 14:00:00,142.81,142.82,142.4,142.4,7108.0,123.688,123.6967,123.3329,123.3329,7108.0
2018-11-19 14:05:00,142.45,142.66,142.36,142.66,14104.0,123.3762,123.5581,123.2983,123.5581,14104.0
2018-11-19 14:10:00,142.58,142.59,142.33,142.39,15203.0,123.4888,123.4975,123.2723,123.3243,15203.0
2018-11-19 14:15:00,142.39,142.77,142.3,142.66,24138.0,123.3243,123.6534,123.2463,123.5581,24138.0
2018-11-19 14:20:00,142.66,142.89,142.62,142.89,43175.0,123.5581,123.7573,123.5235,123.7573,43175.0
2018-11-19 14:25:00,142.92,143.09,142.81,142.81,11985.0,123.7833,123.9306,123.688,123.688,11985.0
2018-11-19 14:30:00,142.79,142.83,142.6,142.81,9522.0,123.6707,123.7054,123.5062,123.688,9522.0
2018-11-19 14:35:00,142.71,143.1,142.55,143.1,11387.0,123.6014,123.9392,123.4629,123.9392,11387.0
2018-11-19 14:40:00,143.07,143.3,143.07,143.18,13685.0,123.9132,124.1124,123.9132,124.0085,13685.0
2018-11-19 14:45:00,143.18,143.36,143.08,143.27,16559.0,124.0085,124.1644,123.9219,124.0864,16559.0
2018-11-19 14:50:00,143.32,143.43,143.2,143.43,12918.0,124.1298,124.225,124.0258,124.225,12918.0
2018-11-19 14:55:00,143.41,143.46,143.22,143.35,10499.0,124.2077,124.251,124.0431,124.1557,10499.0
2018-11-19 15:00:00,143.37,143.54,143.15,143.5,17191.0,124.1731,124.3203,123.9825,124.2857,17191.0
2018-11-19 15:05:00,143.49,143.62,143.38,143.54,15598.0,124.277,124.3896,124.1817,124.3203,15598.0
2018-11-19 15:10:00,143.54,144.02,143.53,143.75,26523.0,124.3203,124.736,124.3116,124.5022,26523.0
2018-11-19 15:15:00,143.75,143.89,143.59,143.78,12672.0,124.5022,124.6234,124.3636,124.5282,12672.0
2018-11-19 15:20:00,143.79,143.93,143.77,143.78,14603.0,124.5368,124.6581,124.5195,124.5282,14603.0
2018-11-19 15:25:00,143.79,143.86,143.58,143.74,17217.0,124.5368,124.5974,124.3549,124.4935,17217.0
2018-11-19 15:30:00,143.79,143.88,143.61,143.75,35942.0,124.5368,124.6148,124.3809,124.5022,35942.0
2018-11-19 15:35:00,143.74,143.74,143.5,143.6,24657.0,124.4935,124.4935,124.2857,124.3723,24657.0
2018-11-19 15:40:00,143.6,143.6,143.26,143.38,38725.0,124.3723,124.3723,124.0778,124.1817,38725.0
2018-11-19 15:45:00,143.37,143.41,143.1,143.35,34679.0,124.1731,124.2077,123.9392,124.1557,34679.0
2018-11-19 15:50:00,143.34,143.37,143.11,143.27,42129.0,124.1471,124.1731,123.9479,124.0864,42129.0
2018-11-19 15:55:00,143.26,143.54,143.12,143.43,107183.0,124.0778,124.3203,123.9565,124.225,107183.0
2018-11-20 09:30:00,142.83,147.38,140.8,142.05,97686.0,123.7054,127.6461,121.9472,123.0298,97686.0
2018-11-20 09:35:00,142.27,142.83,141.83,142.16,26688.0,123.2203,123.7054,122.8393,123.1251,26688.0
2018-11-20 09:40:00,142.16,142.44,141.84,142.44,37908.0,123.1251,123.3676,122.8479,123.3676,37908.0
2018-11-20 09:45:00,142.44,142.51,141.31,141.68,42778.0,123.3676,123.4282,122.3889,122.7093,42778.0
2018-11-20 09:50:00,141.59,141.66,140.74,141.02,26796.0,122.6314,122.692,121.8952,122.1377,26796.0
2018-11-20 09:55:00,141.14,141.15,140.31,140.51,28010.0,122.2417,122.2503,121.5228,121.696,28010.0
2018-11-20 10:00:00,140.61,140.94,140.46,140.82,23615.0,121.7826,122.0684,121.6527,121.9645,23615.0
2018-11-20 10:05:00,140.81,140.89,140.5,140.61,38988.0,121.9558,122.0251,121.6873,121.7826,38988.0
2018-11-20 10:10:00,140.62,140.89,140.13,140.24,226308.0,121.7913,122.0251,121.3669,121.4622,226308.0
2018-11-20 10:15:00,140.29,140.69,140.26,140.59,41404.0,121.5055,121.8519,121.4795,121.7653,41404.0
2018-11-20 10:20:00,140.59,141.33,140.59,141.04,32593.0,121.7653,122.4062,121.7653,122.155,32593.0
2018-11-20 10:25:00,141.03,141.5,141.02,141.28,31624.0,122.1464,122.5534,122.1377,122.3629,31624.0
2018-11-20 10:30:00,141.28,141.91,141.23,141.51,74466.0,122.3629,122.9086,122.3196,122.5621,74466.0
2018-11-20 10:35:00,141.56,142.1,141.48,142.04,11494.0,122.6054,123.0731,122.5361,123.0211,11494.0
2018-11-20 10:40:00,141.99,142.32,141.86,141.99,14498.0,122.9778,123.2637,122.8652,122.9778,14498.0
2018-11-20 10:45:00,142.0,142.45,141.75,142.39,19182.0,122.9865,123.3762,122.77,123.3243,19182.0
2018-11-20 10:50:00,142.35,142.7,142.2,142.61,16405.0,123.2896,123.5928,123.1597,123.5148,16405.0
2018-11-20 10:55:00,142.68,142.78,142.35,142.37,9534.0,123.5754,123.6621,123.2896,123.307,9534.0
2018-11-20 11:00:00,142.37,142.45,141.95,141.95,15072.0,123.307,123.3762,122.9432,122.9432,15072.0
2018-11-20 11:05:00,141.96,142.28,141.92,142.11,8745.0,122.9519,123.229,122.9172,123.0818,8745.0
2018-11-20 11:10:00,141.99,142.36,141.84,141.89,37952.0,122.9778,123.2983,122.8479,122.8912,37952.0
2018-11-20 11:15:00,141.83,141.9,141.62,141.72,16108.0,122.8393,122.8999,122.6574,122.744,16108.0
2018-11-20 11:20:00,141.75,141.9,141.58,141.59,15153.0,122.77,122.8999,122.6227,122.6314,15153.0
2018-11-20 11:25:00,141.59,141.85,141.47,141.61,16147.0,122.6314,122.8566,122.5275,122.6487,16147.0
2018-11-20 11:30:00,141.67,141.79,141.56,141.64,14853.0,122.7007,122.8046,122.6054,122.6747,14853.0
2018-11-20 11:35:00,141.65,142.33,141.65,142.21,19919.0,122.6834,123.2723,122.6834,123.1684,19919.0
2018-11-20 11:40:00,142.29,142.61,142.17,142.59,6841.0,123.2377,123.5148,123.1337,123.4975,6841.0
2018-11-20 11:45:00,142.65,142.77,142.24,142.24,7949.0,123.5495,123.6534,123.1944,123.1944,7949.0
2018-11-20 11:50:00,142.16,142.16,141.91,142.11,18157.0,123.1251,123.1251,122.9086,123.0818,18157.0
2018-11-20 11:55:00,142.12,142.47,141.88,142.09,21067.0,123.0904,123.3936,122.8826,123.0644,21067.0
2018-11-20 12:00:00,142.25,142.5,141.83,142.5,8521.0,123.203,123.4196,122.8393,123.4196,8521.0
2018-11-20 12:05:00,142.5,142.5,141.95,142.08,8068.0,123.4196,123.4196,122.9432,123.0558,8068.0
2018-11-20 12:10:00,142.0,142.22,141.8,141.9,7013.0,122.9865,123.177,122.8133,122.8999,7013.0
2018-11-20 12:15:00,141.86,141.94,141.66,141.78,6191.0,122.8652,122.9345,122.692,122.796,6191.0
2018-11-20 12:20:00,141.74,141.82,141.51,141.66,11546.0,122.7613,122.8306,122.5621,122.692,11546.0
2018-11-20 12:25:00,141.65,142.21,141.64,142.06,14000.0,122.6834,123.1684,122.6747,123.0385,14000.0
2018-11-20 12:30:00,142.09,142.17,141.93,141.95,12364.0,123.0644,123.1337,122.9259,122.9432,12364.0
2018-11-20 12:35:00,141.89,142.06,141.55,141.68,11032.0,122.8912,123.0385,122.5968,122.7093,11032.0
2018-11-20 12:40:00,141.67,141.81,141.55,141.55,8660.0,122.7007,122.8219,122.5968,122.5968,8660.0
2018-11-20 12:45:00,141.45,141.56,141.39,141.45,16515.0,122.5101,122.6054,122.4582,122.5101,16515.0
2018-11-20 12:50:00,141.4,141.66,141.39,141.54,15322.0,122.4668,122.692,122.4582,122.5881,15322.0
2018-11-20 12:55:00,141.55,141.55,141.3,141.4,26366.0,122.5968,122.5968,122.3802,122.4668,26366.0
2018-11-20 13:00:00,141.38,141.61,141.31,141.43,21033.0,122.4495,122.6487,122.3889,122.4928,21033.0
2018-11-20 13:05:00,141.41,141.57,141.37,141.52,13738.0,122.4755,122.6141,122.4409,122.5708,13738.0
2018-11-20 13:10:00,141.54,141.59,141.34,141.57,18125.0,122.5881,122.6314,122.4149,122.6141,18125.0
2018-11-20 13:15:00,141.58,141.67,141.27,141.4,26117.0,122.6227,122.7007,122.3542,122.4668,26117.0
2018-11-20 13:20:00,141.36,141.45,140.68,140.8,114362.0,122.4322,122.5101,121.8432,121.9472,114362.0
2018-11-20 13:25:00,140.8,140.93,140.78,140.85,13299.0,121.9472,122.0598,121.9299,121.9905,13299.0
2018-11-20 13:30:00,140.82,141.02,140.8,140.97,11362.0,121.9645,122.1377,121.9472,122.0944,11362.0
2018-11-20 13:35:00,140.94,140.95,140.77,140.9,11179.0,122.0684,122.0771,121.9212,122.0338,11179.0
2018-11-20 13:40:00,140.88,141.35,140.81,141.15,10749.0,122.0165,122.4235,121.9558,122.2503,10749.0
2018-11-20 13:45:00,141.18,141.19,140.89,141.08,8768.0,122.2763,122.285,122.0251,122.1897,8768.0
2018-11-20 13:50:00,141.04,141.17,140.85,140.85,12453.0,122.155,122.2676,121.9905,121.9905,12453.0
2018-11-20 13:55:00,140.81,140.97,140.72,140.78,25269.0,121.9558,122.0944,121.8779,121.9299,25269.0
2018-11-20 14:00:00,140.73,140.87,140.51,140.51,104678.0,121.8865,122.0078,121.696,121.696,104678.0
2018-11-20 14:05:00,140.51,140.62,140.36,140.5,16979.0,121.696,121.7913,121.5661,121.6873,16979.0
2018-11-20 14:10:00,140.5,140.98,140.5,140.94,15224.0,121.6873,122.1031,121.6873,122.0684,15224.0
2018-11-20 14:15:00,140.91,141.05,140.8,140.94,10020.0,122.0424,122.1637,121.9472,122.0684,10020.0
2018-11-20 14:20:00,140.87,140.89,140.6,140.76,13251.0,122.0078,122.0251,121.774,121.9125,13251.0
2018-11-20 14:25:00,140.7,140.86,140.5,140.53,15319.0,121.8606,121.9991,121.6873,121.7133,15319.0
2018-11-20 14:30:00,140.51,141.09,140.47,141.05,26797.0,121.696,122.1983,121.6614,122.1637,26797.0
2018-11-20 14:35:00,141.05,141.13,140.82,140.86,10035.0,122.1637,122.233,121.9645,121.9991,10035.0
2018-11-20 14:40:00,140.83,140.92,140.47,140.49,19501.0,121.9732,122.0511,121.6614,121.6787,19501.0
2018-11-20 14:45:00,140.53,140.64,140.47,140.55,18223.0,121.7133,121.8086,121.6614,121.7307,18223.0
2018-11-20 14:50:00,140.55,140.8,140.5,140.7,36283.0,121.7307,121.9472,121.6873,121.8606,36283.0
2018-11-20 14:55:00,140.71,140.93,140.61,140.81,45193.0,121.8692,122.0598,121.7826,121.9558,45193.0
2018-11-20 15:00:00,140.79,141.03,140.3,140.39,19147.0,121.9385,122.1464,121.5141,121.5921,19147.0
2018-11-20 15:05:00,140.35,140.45,140.14,140.41,34647.0,121.5574,121.644,121.3755,121.6094,34647.0
2018-11-20 15:10:00,140.4,140.62,140.25,140.48,19744.0,121.6007,121.7913,121.4708,121.67,19744.0
2018-11-20 15:15:00,140.43,140.98,140.33,140.82,21153.0,121.6267,122.1031,121.5401,121.9645,21153.0
2018-11-20 15:20:00,140.8,140.99,140.73,140.79,21770.0,121.9472,122.1117,121.8865,121.9385,21770.0
2018-11-20 15:25:00,140.78,141.02,140.54,140.84,22577.0,121.9299,122.1377,121.722,121.9818,22577.0
2018-11-20 15:30:00,140.83,140.83,140.51,140.66,30528.0,121.9732,121.9732,121.696,121.8259,30528.0
2018-11-20 15:35:00,140.64,140.99,140.58,140.93,59777.0,121.8086,122.1117,121.7566,122.0598,59777.0
2018-11-20 15:40:00,140.89,140.92,140.67,140.89,78920.0,122.0251,122.0511,121.8346,122.0251,78920.0
2018-11-20 15:45:00,140.88,140.88,140.27,140.42,47944.0,122.0165,122.0165,121.4881,121.6181,47944.0
2018-11-20 15:50:00,140.35,140.49,140.23,140.4,27005.0,121.5574,121.6787,121.4535,121.6007,27005.0
2018-11-20 15:55:00,140.37,140.67,140.31,140.52,82514.0,121.5748,121.8346,121.5228,121.7047,82514.0
2018-11-21 09:30:00,141.48,141.52,141.01,141.05,32248.0,122.5361,122.5708,122.1291,122.1637,32248.0
2018-11-21 09:35:00,141.0,141.28,140.24,140.27,16856.0,122.1204,122.3629,121.4622,121.4881,16856.0
2018-11-21 09:40:00,140.28,140.32,139.7,140.19,13268.0,121.4968,121.5314,120.9945,121.4189,13268.0
2018-11-21 09:45:00,140.12,140.19,139.71,139.78,31874.0,121.3582,121.4189,121.0031,121.0638,31874.0
2018-11-21 09:50:00,139.68,139.83,139.45,139.78,14200.0,120.9771,121.1071,120.7779,121.0638,14200.0
2018-11-21 09:55:00,139.83,140.63,139.83,140.58,18702.0,121.1071,121.7999,121.1071,121.7566,18702.0
2018-11-21 10:00:00,140.62,141.04,140.34,140.81,22483.0,121.7913,122.155,121.5488,121.9558,22483.0
2018-11-21 10:05:00,140.85,141.03,140.49,140.7,10282.0,121.9905,122.1464,121.6787,121.8606,10282.0
2018-11-21 10:10:00,140.68,140.9,140.56,140.73,5032.0,121.8432,122.0338,121.7393,121.8865,5032.0
2018-11-21 10:15:00,140.77,141.28,140.71,141.13,11916.0,121.9212,122.3629,121.8692,122.233,11916.0
2018-11-21 10:20:00,141.07,141.39,140.91,141.21,10522.0,122.181,122.4582,122.0424,122.3023,10522.0
2018-11-21 10:25:00,141.26,141.43,141.07,141.14,8600.0,122.3456,122.4928,122.181,122.2417,8600.0
2018-11-21 10:30:00,141.19,141.52,140.92,141.52,15140.0,122.285,122.5708,122.0511,122.5708,15140.0
2018-11-21 10:35:00,141.53,141.6,140.96,141.05,18083.0,122.5794,122.6401,122.0858,122.1637,18083.0
2018-11-21 10:40:00,140.98,141.23,140.86,140.99,7591.0,122.1031,122.3196,121.9991,122.1117,7591.0
2018-11-21 10:45:00,140.92,141.1,140.76,141.09,5586.0,122.0511,122.207,121.9125,122.1983,5586.0
2018-11-21 10:50:00,141.11,141.37,141.07,141.16,15056.0,122.2157,122.4409,122.181,122.259,15056.0
2018-11-21 10:55:00,141.23,141.63,141.2,141.63,8589.0,122.3196,122.666,122.2936,122.666,8589.0
2018-11-21 11:00:00,141.58,141.58,141.19,141.37,10123.0,122.6227,122.6227,122.285,122.4409,10123.0
2018-11-21 11:05:00,141.33,141.42,141.32,141.42,4464.0,122.4062,122.4842,122.3975,122.4842,4464.0
2018-11-21 11:10:00,141.47,142.06,141.47,142.06,20636.0,122.5275,123.0385,122.5275,123.0385,20636.0
2018-11-21 11:15:00,142.06,142.4,141.79,142.09,35352.0,123.0385,123.3329,122.8046,123.0644,35352.0
2018-11-21 11:20:00,142.11,142.15,141.75,141.78,7276.0,123.0818,123.1164,122.77,122.796,7276.0
2018-11-21 11:25:00,141.81,142.02,141.81,141.92,15821.0,122.8219,123.0038,122.8219,122.9172,15821.0
2018-11-21 11:30:00,141.98,142.32,141.98,142.16,20550.0,122.9692,123.2637,122.9692,123.1251,20550.0
2018-11-21 11:35:00,142.17,142.17,141.96,141.96,10027.0,123.1337,123.1337,122.9519,122.9519,10027.0
2018-11-21 11:40:00,142.01,142.25,141.86,142.25,41230.0,122.9952,123.203,122.8652,123.203,41230.0
2018-11-21 11:45:00,142.23,142.39,142.23,142.37,18503.0,123.1857,123.3243,123.1857,123.307,18503.0
2018-11-21 11:50:00,142.39,142.41,142.28,142.28,4852.0,123.3243,123.3416,123.229,123.229,4852.0
2018-11-21 11:55:00,142.3,142.31,141.91,141.99,9601.0,123.2463,123.255,122.9086,122.9778,9601.0
2018-11-21 12:00:00,141.99,142.21,141.88,141.93,8841.0,122.9778,123.1684,122.8826,122.9259,8841.0
2018-11-21 12:05:00,141.9,142.08,141.87,141.99,7749.0,122.8999,123.0558,122.8739,122.9778,7749.0
2018-11-21 12:10:00,142.01,142.11,141.97,142.08,9275.0,122.9952,123.0818,122.9605,123.0558,9275.0
2018-11-21 12:15:00,142.08,142.22,142.08,142.19,7016.0,123.0558,123.177,123.0558,123.1511,7016.0
2018-11-21 12:20:00,142.21,142.24,142.08,142.15,9034.0,123.1684,123.1944,123.0558,123.1164,9034.0
2018-11-21 12:25:00,142.18,142.3,142.18,142.25,6606.0,123.1424,123.2463,123.1424,123.203,6606.0
2018-11-21 12:30:00,142.27,142.3,142.17,142.3,6900.0,123.2203,123.2463,123.1337,123.2463,6900.0
2018-11-21 12:35:00,142.3,142.37,142.23,142.36,9104.0,123.2463,123.307,123.1857,123.2983,9104.0
2018-11-21 12:40:00,142.38,142.47,142.32,142.35,11021.0,123.3156,123.3936,123.2637,123.2896,11021.0
2018-11-21 12:45:00,142.35,142.46,142.33,142.44,6022.0,123.2896,123.3849,123.2723,123.3676,6022.0
2018-11-21 12:50:00,142.46,142.51,142.36,142.5,10346.0,123.3849,123.4282,123.2983,123.4196,10346.0
2018-11-21 12:55:00,142.52,142.58,142.44,142.46,4800.0,123.4369,123.4888,123.3676,123.3849,4800.0
2018-11-21 13:00:00,142.46,142.52,142.42,142.49,5400.0,123.3849,123.4369,123.3503,123.4109,5400.0
2018-11-21 13:05:00,142.5,142.63,142.46,142.54,7419.0,123.4196,123.5321,123.3849,123.4542,7419.0
2018-11-21 13:10:00,142.51,142.6,142.51,142.6,3175.0,123.4282,123.5062,123.4282,123.5062,3175.0
2018-11-21 13:15:00,142.61,142.61,142.41,142.48,9679.0,123.5148,123.5148,123.3416,123.4022,9679.0
2018-11-21 13:20:00,142.49,142.49,142.25,142.38,12474.0,123.4109,123.4109,123.203,123.3156,12474.0
2018-11-21 13:25:00,142.36,142.47,142.33,142.34,8772.0,123.2983,123.3936,123.2723,123.281,8772.0
2018-11-21 13:30:00,142.34,142.4,142.32,142.35,6457.0,123.281,123.3329,123.2637,123.2896,6457.0
2018-11-21 13:35:00,142.35,142.35,142.15,142.22,7877.0,123.2896,123.2896,123.1164,123.177,7877.0
2018-11-21 13:40:00,142.21,142.32,142.21,142.24,4519.0,123.1684,123.2637,123.1684,123.1944,4519.0
2018-11-21 13:45:00,142.26,142.28,142.13,142.19,10726.0,123.2117,123.229,123.0991,123.1511,10726.0
2018-11-21 13:50:00,142.22,142.22,142.07,142.13,5350.0,123.177,123.177,123.0471,123.0991,5350.0
2018-11-21 13:55:00,142.13,142.14,142.0,142.14,4217.0,123.0991,123.1078,122.9865,123.1078,4217.0
2018-11-21 14:00:00,142.13,142.13,141.92,141.96,13105.0,123.0991,123.0991,122.9172,122.9519,13105.0
2018-11-21 14:05:00,142.0,142.06,141.95,142.05,6076.0,122.9865,123.0385,122.9432,123.0298,6076.0
2018-11-21 14:10:00,142.02,142.18,142.02,142.17,6212.0,123.0038,123.1424,123.0038,123.1337,6212.0
2018-11-21 14:15:00,142.17,142.28,142.13,142.21,7595.0,123.1337,123.229,123.0991,123.1684,7595.0
2018-11-21 14:20:00,142.2,142.2,142.08,142.12,6139.0,123.1597,123.1597,123.0558,123.0904,6139.0
2018-11-21 14:25:00,142.13,142.21,142.09,142.13,6300.0,123.0991,123.1684,123.0644,123.0991,6300.0
2018-11-21 14:30:00,142.12,142.18,142.0,142.0,7008.0,123.0904,123.1424,122.9865,122.9865,7008.0
2018-11-21 14:35:00,141.93,141.93,141.78,141.82,5205.0,122.9259,122.9259,122.796,122.8306,5205.0
2018-11-21 14:40:00,141.81,141.98,141.79,141.88,9221.0,122.8219,122.9692,122.8046,122.8826,9221.0
2018-11-21 14:45:00,141.87,141.89,141.74,141.77,6150.0,122.8739,122.8912,122.7613,122.7873,6150.0
2018-11-21 14:50:00,141.77,141.85,141.74,141.82,9599.0,122.7873,122.8566,122.7613,122.8306,9599.0
2018-11-21 14:55:00,141.83,141.83,141.71,141.77,5434.0,122.8393,122.8393,122.7353,122.7873,5434.0
2018-11-21 15:00:00,141.78,141.92,141.73,141.82,10999.0,122.796,122.9172,122.7527,122.8306,10999.0
2018-11-21 15:05:00,141.81,141.92,141.78,141.92,7406.0,122.8219,122.9172,122.796,122.9172,7406.0
2018-11-21 15:10:00,141.93,141.93,141.68,141.68,9580.0,122.9259,122.9259,122.7093,122.7093,9580.0
2018-11-21 15:15:00,141.67,141.75,141.53,141.53,10200.0,122.7007,122.77,122.5794,122.5794,10200.0
2018-11-21 15:20:00,141.55,141.6,141.47,141.53,8367.0,122.5968,122.6401,122.5275,122.5794,8367.0
2018-11-21 15:25:00,141.55,141.61,141.47,141.48,9844.0,122.5968,122.6487,122.5275,122.5361,9844.0
2018-11-21 15:30:00,141.48,141.48,141.19,141.38,17689.0,122.5361,122.5361,122.285,122.4495,17689.0
2018-11-21 15:35:00,141.42,141.42,141.31,141.36,25213.0,122.4842,122.4842,122.3889,122.4322,25213.0
2018-11-21 15:40:00,141.35,141.36,141.13,141.14,12469.0,122.4235,122.4322,122.233,122.2417,12469.0
2018-11-21 15:45:00,141.14,141.35,141.14,141.23,18900.0,122.2417,122.4235,122.2417,122.3196,18900.0
2018-11-21 15:50:00,141.24,141.3,141.15,141.18,17829.0,122.3283,122.3802,122.2503,122.2763,17829.0
2018-11-21 15:55:00,141.16,141.28,141.03,141.1,54021.0,122.259,122.3629,122.1464,122.207,54021.0
2018-11-23 09:30:00,139.54,140.38,139.54,140.38,17873.0,120.8559,121.5834,120.8559,121.5834,17873.0
2018-11-23 09:35:00,140.47,140.72,140.35,140.66,3033.0,121.6614,121.8779,121.5574,121.8259,3033.0
2018-11-23 09:40:00,140.71,140.74,140.15,140.53,9192.0,121.8692,121.8952,121.3842,121.7133,9192.0
2018-11-23 09:45:00,140.64,140.92,140.64,140.74,7165.0,121.8086,122.0511,121.8086,121.8952,7165.0
2018-11-23 09:50:00,140.74,141.26,140.69,141.19,6441.0,121.8952,122.3456,121.8519,122.285,6441.0
2018-11-23 09:55:00,141.16,141.54,141.1,141.39,8848.0,122.259,122.5881,122.207,122.4582,8848.0
2018-11-23 10:00:00,141.3,141.46,141.27,141.35,6331.0,122.3802,122.5188,122.3542,122.4235,6331.0
2018-11-23 10:05:00,141.31,141.47,141.24,141.43,6708.0,122.3889,122.5275,122.3283,122.4928,6708.0
2018-11-23 10:10:00,141.49,141.55,141.24,141.29,11499.0,122.5448,122.5968,122.3283,122.3716,11499.0
2018-11-23 10:15:00,141.29,141.4,141.08,141.3,7465.0,122.3716,122.4668,122.1897,122.3802,7465.0
2018-11-23 10:20:00,141.37,141.43,140.9,141.08,10954.0,122.4409,122.4928,122.0338,122.1897,10954.0
2018-11-23 10:25:00,141.1,141.18,140.97,141.07,6415.0,122.207,122.2763,122.0944,122.181,6415.0
2018-11-23 10:30:00,141.1,141.38,141.0,141.38,6200.0,122.207,122.4495,122.1204,122.4495,6200.0
2018-11-23 10:35:00,141.36,141.48,141.32,141.36,12246.0,122.4322,122.5361,122.3975,122.4322,12246.0
2018-11-23 10:40:00,141.24,141.24,141.09,141.13,5602.0,122.3283,122.3283,122.1983,122.233,5602.0
2018-11-23 10:45:00,141.17,141.24,141.02,141.08,10120.0,122.2676,122.3283,122.1377,122.1897,10120.0
2018-11-23 10:50:00,141.14,141.44,141.14,141.41,4625.0,122.2417,122.5015,122.2417,122.4755,4625.0
2018-11-23 10:55:00,141.45,141.58,141.45,141.57,4192.0,122.5101,122.6227,122.5101,122.6141,4192.0
2018-11-23 11:00:00,141.57,141.73,141.37,141.45,7256.0,122.6141,122.7527,122.4409,122.5101,7256.0
2018-11-23 11:05:00,141.36,141.49,141.33,141.4,6161.0,122.4322,122.5448,122.4062,122.4668,6161.0
2018-11-23 11:10:00,141.45,141.48,141.21,141.22,6036.0,122.5101,122.5361,122.3023,122.3109,6036.0
2018-11-23 11:15:00,141.29,141.78,141.29,141.7,6407.0,122.3716,122.796,122.3716,122.7267,6407.0
2018-11-23 11:20:00,141.71,141.91,141.7,141.72,5461.0,122.7353,122.9086,122.7267,122.744,5461.0
2018-11-23 11:25:00,141.71,141.78,141.33,141.38,10862.0,122.7353,122.796,122.4062,122.4495,10862.0
2018-11-23 11:30:00,141.36,141.4,141.2,141.34,6593.0,122.4322,122.4668,122.2936,122.4149,6593.0
2018-11-23 11:35:00,141.39,141.39,141.12,141.18,7060.0,122.4582,122.4582,122.2243,122.2763,7060.0
2018-11-23 11:40:00,141.17,141.22,141.09,141.13,4846.0,122.2676,122.3109,122.1983,122.233,4846.0
2018-11-23 11:45:00,141.13,141.15,141.05,141.09,3437.0,122.233,122.2503,122.1637,122.1983,3437.0
2018-11-23 11:50:00,141.06,141.2,140.91,141.03,9139.0,122.1724,122.2936,122.0424,122.1464,9139.0
2018-11-23 11:55:00,140.98,140.98,140.8,140.91,4687.0,122.1031,122.1031,121.9472,122.0424,4687.0
2018-11-23 12:00:00,140.86,140.95,140.79,140.83,7143.0,121.9991,122.0771,121.9385,121.9732,7143.0
2018-11-23 12:05:00,140.88,141.0,140.85,141.0,8006.0,122.0165,122.1204,121.9905,122.1204,8006.0
2018-11-23 12:10:00,140.99,141.12,140.95,141.09,7454.0,122.1117,122.2243,122.0771,122.1983,7454.0
2018-11-23 12:15:00,141.09,141.34,141.09,141.31,10598.0,122.1983,122.4149,122.1983,122.3889,10598.0
2018-11-23 12:20:00,141.28,141.5,141.27,141.41,9135.0,122.3629,122.5534,122.3542,122.4755,9135.0
2018-11-23 12:25:00,141.45,141.5,141.36,141.43,6474.0,122.5101,122.5534,122.4322,122.4928,6474.0
2018-11-23 12:30:00,141.4,141.49,141.29,141.44,13490.0,122.4668,122.5448,122.3716,122.5015,13490.0
2018-11-23 12:35:00,141.44,141.55,141.35,141.49,10203.0,122.5015,122.5968,122.4235,122.5448,10203.0
2018-11-23 12:40:00,141.49,141.55,141.46,141.51,6931.0,122.5448,122.5968,122.5188,122.5621,6931.0
2018-11-23 12:45:00,141.55,141.68,141.51,141.64,12964.0,122.5968,122.7093,122.5621,122.6747,12964.0
2018-11-23 12:50:00,141.67,141.67,141.56,141.65,24759.0,122.7007,122.7007,122.6054,122.6834,24759.0
2018-11-23 12:55:00,141.63,141.63,140.87,140.95,67544.0,122.666,122.666,122.0078,122.0771,67544.0
2018-11-26 09:30:00,142.83,142.95,142.02,142.95,25753.0,123.7054,123.8093,123.0038,123.8093,25753.0
2018-11-26 09:35:00,142.84,142.85,142.09,142.28,6602.0,123.714,123.7227,123.0644,123.229,6602.0
2018-11-26 09:40:00,142.33,142.58,142.24,142.41,6166.0,123.2723,123.4888,123.1944,123.3416,6166.0
2018-11-26 09:45:00,142.5,142.66,142.16,142.58,9150.0,123.4196,123.5581,123.1251,123.4888,9150.0
2018-11-26 09:50:00,142.7,142.74,142.51,142.63,10430.0,123.5928,123.6274,123.4282,123.5321,10430.0
2018-11-26 09:55:00,142.66,143.14,142.59,143.14,7116.0,123.5581,123.9739,123.4975,123.9739,7116.0
2018-11-26 10:00:00,143.06,143.12,142.89,142.89,11371.0,123.9046,123.9565,123.7573,123.7573,11371.0
2018-11-26 10:05:00,142.88,143.04,142.79,143.04,7679.0,123.7487,123.8872,123.6707,123.8872,7679.0
2018-11-26 10:10:00,142.95,143.02,142.85,143.02,12522.0,123.8093,123.8699,123.7227,123.8699,12522.0
2018-11-26 10:15:00,143.03,143.03,142.76,142.84,13253.0,123.8786,123.8786,123.6447,123.714,13253.0
2018-11-26 10:20:00,142.84,143.06,142.77,142.98,18126.0,123.714,123.9046,123.6534,123.8353,18126.0
2018-11-26 10:25:00,143.03,143.13,142.93,143.13,11251.0,123.8786,123.9652,123.792,123.9652,11251.0
2018-11-26 10:30:00,143.17,143.2,142.86,143.1,9747.0,123.9998,124.0258,123.7313,123.9392,9747.0
2018-11-26 10:35:00,143.09,143.24,142.9,143.09,11300.0,123.9306,124.0605,123.766,123.9306,11300.0
2018-11-26 10:40:00,143.06,143.34,143.06,143.23,10740.0,123.9046,124.1471,123.9046,124.0518,10740.0
2018-11-26 10:45:00,143.23,143.3,142.98,143.12,9050.0,124.0518,124.1124,123.8353,123.9565,9050.0
2018-11-26 10:50:00,143.1,143.37,143.03,143.37,10203.0,123.9392,124.1731,123.8786,124.1731,10203.0
2018-11-26 10:55:00,143.35,143.39,143.28,143.35,9596.0,124.1557,124.1904,124.0951,124.1557,9596.0
2018-11-26 11:00:00,143.3,143.32,143.09,143.23,17595.0,124.1124,124.1298,123.9306,124.0518,17595.0
2018-11-26 11:05:00,143.2,143.37,143.14,143.37,6281.0,124.0258,124.1731,123.9739,124.1731,6281.0
2018-11-26 11:10:00,143.31,143.45,143.26,143.4,4993.0,124.1211,124.2423,124.0778,124.199,4993.0
2018-11-26 11:15:00,143.38,143.39,143.23,143.28,5062.0,124.1817,124.1904,124.0518,124.0951,5062.0
2018-11-26 11:20:00,143.2,143.25,142.92,143.0,37985.0,124.0258,124.0691,123.7833,123.8526,37985.0
2018-11-26 11:25:00,143.0,143.05,142.85,142.88,32242.0,123.8526,123.8959,123.7227,123.7487,32242.0
2018-11-26 11:30:00,142.85,143.03,142.73,143.0,13869.0,123.7227,123.8786,123.6188,123.8526,13869.0
2018-11-26 11:35:00,143.0,143.0,142.73,142.75,16393.0,123.8526,123.8526,123.6188,123.6361,16393.0
2018-11-26 11:40:00,142.75,142.81,142.66,142.81,11634.0,123.6361,123.688,123.5581,123.688,11634.0
2018-11-26 11:45:00,142.79,142.84,142.73,142.8,6104.0,123.6707,123.714,123.6188,123.6794,6104.0
2018-11-26 11:50:00,142.81,142.86,142.77,142.85,6860.0,123.688,123.7313,123.6534,123.7227,6860.0
2018-11-26 11:55:00,142.85,142.91,142.75,142.82,7685.0,123.7227,123.7747,123.6361,123.6967,7685.0
2018-11-26 12:00:00,142.79,142.93,142.75,142.88,6400.0,123.6707,123.792,123.6361,123.7487,6400.0
2018-11-26 12:05:00,142.9,142.98,142.82,142.97,7842.0,123.766,123.8353,123.6967,123.8266,7842.0
2018-11-26 12:10:00,142.96,143.01,142.81,142.95,17354.0,123.818,123.8613,123.688,123.8093,17354.0
2018-11-26 12:15:00,142.95,142.96,142.9,142.93,4200.0,123.8093,123.818,123.766,123.792,4200.0
2018-11-26 12:20:00,142.92,143.02,142.91,142.96,39717.0,123.7833,123.8699,123.7747,123.818,39717.0
2018-11-26 12:25:00,142.94,143.0,142.89,142.94,17828.0,123.8006,123.8526,123.7573,123.8006,17828.0
2018-11-26 12:30:00,142.97,143.05,142.95,142.98,5391.0,123.8266,123.8959,123.8093,123.8353,5391.0
2018-11-26 12:35:00,142.98,143.02,142.91,142.93,33697.0,123.8353,123.8699,123.7747,123.792,33697.0
2018-11-26 12:40:00,142.92,142.96,142.85,142.96,12922.0,123.7833,123.818,123.7227,123.818,12922.0
2018-11-26 12:45:00,142.94,143.01,142.89,142.95,12093.0,123.8006,123.8613,123.7573,123.8093,12093.0
2018-11-26 12:50:00,143.05,143.08,142.94,142.98,9199.0,123.8959,123.9219,123.8006,123.8353,9199.0
2018-11-26 12:55:00,142.95,143.19,142.93,143.18,8084.0,123.8093,124.0172,123.792,124.0085,8084.0
2018-11-26 13:00:00,143.2,143.22,143.0,143.0,9946.0,124.0258,124.0431,123.8526,123.8526,9946.0
2018-11-26 13:05:00,143.03,143.15,143.01,143.12,5800.0,123.8786,123.9825,123.8613,123.9565,5800.0
2018-11-26 13:10:00,143.16,143.28,143.14,143.28,11175.0,123.9912,124.0951,123.9739,124.0951,11175.0
2018-11-26 13:15:00,143.3,143.42,143.28,143.4,10450.0,124.1124,124.2164,124.0951,124.199,10450.0
2018-11-26 13:20:00,143.42,143.49,143.34,143.43,7500.0,124.2164,124.277,124.1471,124.225,7500.0
2018-11-26 13:25:00,143.39,143.44,143.25,143.38,7197.0,124.1904,124.2337,124.0691,124.1817,7197.0
2018-11-26 13:30:00,143.42,143.46,143.34,143.42,6898.0,124.2164,124.251,124.1471,124.2164,6898.0
2018-11-26 13:35:00,143.44,143.47,143.38,143.42,6693.0,124.2337,124.2597,124.1817,124.2164,6693.0
2018-11-26 13:40:00,143.42,143.59,143.33,143.59,9886.0,124.2164,124.3636,124.1384,124.3636,9886.0
2018-11-26 13:45:00,143.57,143.75,143.57,143.67,7858.0,124.3463,124.5022,124.3463,124.4329,7858.0
2018-11-26 13:50:00,143.69,143.71,143.63,143.67,6100.0,124.4502,124.4675,124.3982,124.4329,6100.0
2018-11-26 13:55:00,143.65,143.8,143.62,143.73,7159.0,124.4156,124.5455,124.3896,124.4849,7159.0
2018-11-26 14:00:00,143.7,143.76,143.64,143.68,7805.0,124.4589,124.5108,124.4069,124.4416,7805.0
2018-11-26 14:05:00,143.64,143.73,143.64,143.68,5804.0,124.4069,124.4849,124.4069,124.4416,5804.0
2018-11-26 14:10:00,143.69,144.07,143.68,144.0,18561.0,124.4502,124.7793,124.4416,124.7187,18561.0
2018-11-26 14:15:00,144.01,144.14,143.94,144.02,9865.0,124.7274,124.84,124.6667,124.736,9865.0
2018-11-26 14:20:00,144.02,144.14,143.98,144.05,9797.0,124.736,124.84,124.7014,124.762,9797.0
2018-11-26 14:25:00,144.09,144.28,144.04,144.22,10855.0,124.7967,124.9612,124.7533,124.9092,10855.0
2018-11-26 14:30:00,144.26,144.5,144.24,144.45,15808.0,124.9439,125.1518,124.9266,125.1084,15808.0
2018-11-26 14:35:00,144.44,144.53,144.39,144.44,9358.0,125.0998,125.1777,125.0565,125.0998,9358.0
2018-11-26 14:40:00,144.44,144.53,144.35,144.5,16804.0,125.0998,125.1777,125.0218,125.1518,16804.0
2018-11-26 14:45:00,144.51,144.59,144.21,144.21,9033.0,125.1604,125.2297,124.9006,124.9006,9033.0
2018-11-26 14:50:00,144.26,144.29,144.11,144.27,10323.0,124.9439,124.9699,124.814,124.9526,10323.0
2018-11-26 14:55:00,144.27,144.48,144.2,144.48,7286.0,124.9526,125.1344,124.8919,125.1344,7286.0
2018-11-26 15:00:00,144.49,144.56,144.35,144.49,18524.0,125.1431,125.2037,125.0218,125.1431,18524.0
2018-11-26 15:05:00,144.5,144.5,144.25,144.3,12920.0,125.1518,125.1518,124.9352,124.9785,12920.0
2018-11-26 15:10:00,144.3,144.43,144.15,144.42,18756.0,124.9785,125.0911,124.8486,125.0825,18756.0
2018-11-26 15:15:00,144.35,144.41,144.2,144.2,12297.0,125.0218,125.0738,124.8919,124.8919,12297.0
2018-11-26 15:20:00,144.17,144.21,144.1,144.12,16336.0,124.8659,124.9006,124.8053,124.8226,16336.0
2018-11-26 15:25:00,144.11,144.26,144.11,144.15,15843.0,124.814,124.9439,124.814,124.8486,15843.0
2018-11-26 15:30:00,144.18,144.52,144.18,144.52,21851.0,124.8746,125.1691,124.8746,125.1691,21851.0
2018-11-26 15:35:00,144.51,144.6,144.37,144.47,23652.0,125.1604,125.2384,125.0392,125.1258,23652.0
2018-11-26 15:40:00,144.47,144.55,144.43,144.47,27022.0,125.1258,125.1951,125.0911,125.1258,27022.0
2018-11-26 15:45:00,144.48,144.64,144.46,144.53,36100.0,125.1344,125.273,125.1171,125.1777,36100.0
2018-11-26 15:50:00,144.52,144.66,144.52,144.58,40736.0,125.1691,125.2903,125.1691,125.221,40736.0
2018-11-26 15:55:00,144.58,144.74,144.58,144.67,66826.0,125.221,125.3596,125.221,125.299,66826.0
2018-11-27 09:30:00,143.93,145.23,142.84,144.86,85856.0,124.6581,125.784,123.714,125.4636,85856.0
2018-11-27 09:35:00,144.81,145.0,144.03,144.17,12096.0,125.4202,125.5848,124.7447,124.8659,12096.0
2018-11-27 09:40:00,144.17,144.48,143.94,144.47,7408.0,124.8659,125.1344,124.6667,125.1258,7408.0
2018-11-27 09:45:00,144.52,144.74,144.26,144.62,20485.0,125.1691,125.3596,124.9439,125.2557,20485.0
2018-11-27 09:50:00,144.63,144.87,144.49,144.68,21200.0,125.2643,125.4722,125.1431,125.3077,21200.0
2018-11-27 09:55:00,144.75,144.86,144.56,144.6,19844.0,125.3683,125.4636,125.2037,125.2384,19844.0
2018-11-27 10:00:00,144.53,144.62,144.07,144.17,10159.0,125.1777,125.2557,124.7793,124.8659,10159.0
2018-11-27 10:05:00,144.08,144.54,144.0,144.46,23459.0,124.788,125.1864,124.7187,125.1171,23459.0
2018-11-27 10:10:00,144.53,145.08,144.42,144.94,15314.0,125.1777,125.6541,125.0825,125.5328,15314.0
2018-11-27 10:15:00,144.9,145.33,144.89,145.06,14721.0,125.4982,125.8706,125.4895,125.6368,14721.0
2018-11-27 10:20:00,145.09,145.12,144.95,145.05,17350.0,125.6628,125.6887,125.5415,125.6281,17350.0
2018-11-27 10:25:00,145.02,145.14,144.71,144.9,9559.0,125.6021,125.7061,125.3336,125.4982,9559.0
2018-11-27 10:30:00,144.92,144.92,144.62,144.8,8771.0,125.5155,125.5155,125.2557,125.4116,8771.0
2018-11-27 10:35:00,144.82,144.82,144.47,144.66,7934.0,125.4289,125.4289,125.1258,125.2903,7934.0
2018-11-27 10:40:00,144.63,144.65,144.46,144.59,7650.0,125.2643,125.2817,125.1171,125.2297,7650.0
2018-11-27 10:45:00,144.61,144.72,144.58,144.66,4100.0,125.247,125.3423,125.221,125.2903,4100.0
2018-11-27 10:50:00,144.72,144.85,144.66,144.83,7974.0,125.3423,125.4549,125.2903,125.4376,7974.0
2018-11-27 10:55:00,144.86,145.07,144.73,144.84,8827.0,125.4636,125.6454,125.351,125.4462,8827.0
2018-11-27 11:00:00,144.78,145.11,144.72,145.08,9690.0,125.3943,125.6801,125.3423,125.6541,9690.0
2018-11-27 11:05:00,145.02,145.13,144.93,145.02,11323.0,125.6021,125.6974,125.5242,125.6021,11323.0
2018-11-27 11:10:00,145.11,145.14,144.73,144.73,7691.0,125.6801,125.7061,125.351,125.351,7691.0
2018-11-27 11:15:00,144.73,144.81,144.72,144.77,6005.0,125.351,125.4202,125.3423,125.3856,6005.0
2018-11-27 11:20:00,144.79,144.84,144.35,144.39,16989.0,125.4029,125.4462,125.0218,125.0565,16989.0
2018-11-27 11:25:00,144.35,144.67,144.35,144.65,8247.0,125.0218,125.299,125.0218,125.2817,8247.0
2018-11-27 11:30:00,144.57,144.59,144.38,144.56,19440.0,125.2124,125.2297,125.0478,125.2037,19440.0
2018-11-27 11:35:00,144.58,144.66,144.44,144.46,9836.0,125.221,125.2903,125.0998,125.1171,9836.0
2018-11-27 11:40:00,144.49,144.59,144.3,144.31,7242.0,125.1431,125.2297,124.9785,124.9872,7242.0
2018-11-27 11:45:00,144.35,144.35,144.14,144.19,14475.0,125.0218,125.0218,124.84,124.8833,14475.0
2018-11-27 11:50:00,144.17,144.48,144.13,144.36,12091.0,124.8659,125.1344,124.8313,125.0305,12091.0
2018-11-27 11:55:00,144.38,144.54,144.38,144.52,9408.0,125.0478,125.1864,125.0478,125.1691,9408.0
2018-11-27 12:00:00,144.45,144.45,144.19,144.25,4500.0,125.1084,125.1084,124.8833,124.9352,4500.0
2018-11-27 12:05:00,144.29,144.36,144.25,144.35,5257.0,124.9699,125.0305,124.9352,125.0218,5257.0
2018-11-27 12:10:00,144.31,144.37,144.23,144.33,5701.0,124.9872,125.0392,124.9179,125.0045,5701.0
2018-11-27 12:15:00,144.28,144.42,144.12,144.3,6270.0,124.9612,125.0825,124.8226,124.9785,6270.0
2018-11-27 12:20:00,144.27,144.34,144.13,144.14,5700.0,124.9526,125.0132,124.8313,124.84,5700.0
2018-11-27 12:25:00,144.15,144.16,143.81,143.84,5490.0,124.8486,124.8573,124.5541,124.5801,5490.0
2018-11-27 12:30:00,143.82,143.92,143.66,143.79,7936.0,124.5628,124.6494,124.4242,124.5368,7936.0
2018-11-27 12:35:00,143.8,143.96,143.69,143.96,8270.0,124.5455,124.6841,124.4502,124.6841,8270.0
2018-11-27 12:40:00,143.95,143.95,143.86,143.89,4700.0,124.6754,124.6754,124.5974,124.6234,4700.0
2018-11-27 12:45:00,143.9,143.92,143.73,143.75,7030.0,124.6321,124.6494,124.4849,124.5022,7030.0
2018-11-27 12:50:00,143.8,143.84,143.71,143.82,9024.0,124.5455,124.5801,124.4675,124.5628,9024.0
2018-11-27 12:55:00,143.84,143.92,143.78,143.9,20727.0,124.5801,124.6494,124.5282,124.6321,20727.0
2018-11-27 13:00:00,143.9,144.12,143.81,143.85,7341.0,124.6321,124.8226,124.5541,124.5888,7341.0
2018-11-27 13:05:00,143.88,143.96,143.82,143.82,12889.0,124.6148,124.6841,124.5628,124.5628,12889.0
2018-11-27 13:10:00,143.88,144.01,143.7,144.01,7400.0,124.6148,124.7274,124.4589,124.7274,7400.0
2018-11-27 13:15:00,144.09,144.23,143.83,143.94,17437.0,124.7967,124.9179,124.5715,124.6667,17437.0
2018-11-27 13:20:00,143.99,144.16,143.85,144.13,6898.0,124.71,124.8573,124.5888,124.8313,6898.0
2018-11-27 13:25:00,144.12,144.27,144.06,144.2,7770.0,124.8226,124.9526,124.7707,124.8919,7770.0
2018-11-27 13:30:00,144.23,144.36,144.17,144.31,6053.0,124.9179,125.0305,124.8659,124.9872,6053.0
2018-11-27 13:35:00,144.33,144.59,144.25,144.48,9212.0,125.0045,125.2297,124.9352,125.1344,9212.0
2018-11-27 13:40:00,144.53,144.54,144.37,144.42,6706.0,125.1777,125.1864,125.0392,125.0825,6706.0
2018-11-27 13:45:00,144.38,144.46,144.38,144.4,8723.0,125.0478,125.1171,125.0478,125.0651,8723.0
2018-11-27 13:50:00,144.45,144.46,144.29,144.33,9072.0,125.1084,125.1171,124.9699,125.0045,9072.0
2018-11-27 13:55:00,144.35,144.43,144.29,144.4,14318.0,125.0218,125.0911,124.9699,125.0651,14318.0
2018-11-27 14:00:00,144.41,144.74,144.36,144.72,13672.0,125.0738,125.3596,125.0305,125.3423,13672.0
2018-11-27 14:05:00,144.71,144.9,144.7,144.79,6675.0,125.3336,125.4982,125.325,125.4029,6675.0
2018-11-27 14:10:00,144.74,144.85,144.69,144.8,6445.0,125.3596,125.4549,125.3163,125.4116,6445.0
2018-11-27 14:15:00,144.78,144.83,144.66,144.7,9160.0,125.3943,125.4376,125.2903,125.325,9160.0
2018-11-27 14:20:00,144.72,144.78,144.7,144.74,6392.0,125.3423,125.3943,125.325,125.3596,6392.0
2018-11-27 14:25:00,144.78,144.79,144.7,144.74,6296.0,125.3943,125.4029,125.325,125.3596,6296.0
2018-11-27 14:30:00,144.73,144.77,144.68,144.69,6875.0,125.351,125.3856,125.3077,125.3163,6875.0
2018-11-27 14:35:00,144.67,144.77,144.51,144.51,9263.0,125.299,125.3856,125.1604,125.1604,9263.0
2018-11-27 14:40:00,144.54,144.63,144.44,144.63,8949.0,125.1864,125.2643,125.0998,125.2643,8949.0
2018-11-27 14:45:00,144.63,144.89,144.63,144.84,8522.0,125.2643,125.4895,125.2643,125.4462,8522.0
2018-11-27 14:50:00,144.86,144.92,144.71,144.82,7936.0,125.4636,125.5155,125.3336,125.4289,7936.0
2018-11-27 14:55:00,144.83,144.87,144.73,144.77,8460.0,125.4376,125.4722,125.351,125.3856,8460.0
2018-11-27 15:00:00,144.74,144.88,144.74,144.88,9869.0,125.3596,125.4809,125.3596,125.4809,9869.0
2018-11-27 15:05:00,144.89,144.9,144.68,144.68,12004.0,125.4895,125.4982,125.3077,125.3077,12004.0
2018-11-27 15:10:00,144.72,144.74,144.56,144.61,10310.0,125.3423,125.3596,125.2037,125.247,10310.0
2018-11-27 15:15:00,144.64,144.67,144.51,144.53,8570.0,125.273,125.299,125.1604,125.1777,8570.0
2018-11-27 15:20:00,144.56,144.67,144.48,144.57,9131.0,125.2037,125.299,125.1344,125.2124,9131.0
2018-11-27 15:25:00,144.6,144.73,144.59,144.66,13363.0,125.2384,125.351,125.2297,125.2903,13363.0
2018-11-27 15:30:00,144.7,144.72,144.57,144.66,11842.0,125.325,125.3423,125.2124,125.2903,11842.0
2018-11-27 15:35:00,144.68,144.84,144.66,144.77,14560.0,125.3077,125.4462,125.2903,125.3856,14560.0
2018-11-27 15:40:00,144.81,144.92,144.81,144.92,15837.0,125.4202,125.5155,125.4202,125.5155,15837.0
2018-11-27 15:45:00,144.91,145.09,144.89,145.0,23326.0,125.5069,125.6628,125.4895,125.5848,23326.0
2018-11-27 15:50:00,145.0,145.15,144.97,145.01,45860.0,125.5848,125.7147,125.5588,125.5935,45860.0
2018-11-27 15:55:00,144.99,145.33,144.97,145.33,81109.0,125.5761,125.8706,125.5588,125.8706,81109.0
2018-11-28 09:30:00,145.89,146.38,145.49,146.27,28008.0,126.3556,126.78,126.0092,126.6848,28008.0
2018-11-28 09:35:00,146.24,146.69,146.2,146.43,8003.0,126.6588,127.0485,126.6241,126.8233,8003.0
2018-11-28 09:40:00,146.53,146.67,146.22,146.22,11165.0,126.9099,127.0312,126.6415,126.6415,11165.0
2018-11-28 09:45:00,146.25,146.91,146.12,146.81,21520.0,126.6674,127.2391,126.5548,127.1525,21520.0
2018-11-28 09:50:00,146.84,147.32,146.43,146.51,123794.0,127.1784,127.5942,126.8233,126.8926,123794.0
2018-11-28 09:55:00,146.54,147.13,146.48,147.03,20726.0,126.9186,127.4296,126.8666,127.343,20726.0
2018-11-28 10:00:00,146.98,147.08,146.92,147.02,12336.0,127.2997,127.3863,127.2477,127.3343,12336.0
2018-11-28 10:05:00,146.98,147.12,146.85,146.98,18976.0,127.2997,127.4209,127.1871,127.2997,18976.0
2018-11-28 10:10:00,146.95,147.02,146.91,146.93,9730.0,127.2737,127.3343,127.2391,127.2564,9730.0
2018-11-28 10:15:00,146.92,147.29,146.9,147.29,24701.0,127.2477,127.5682,127.2304,127.5682,24701.0
2018-11-28 10:20:00,147.3,147.43,147.25,147.38,9366.0,127.5768,127.6894,127.5335,127.6461,9366.0
2018-11-28 10:25:00,147.39,147.46,147.33,147.4,7039.0,127.6548,127.7154,127.6028,127.6635,7039.0
2018-11-28 10:30:00,147.45,147.47,147.33,147.43,25281.0,127.7068,127.7241,127.6028,127.6894,25281.0
2018-11-28 10:35:00,147.46,147.53,147.31,147.37,25466.0,127.7154,127.776,127.5855,127.6375,25466.0
2018-11-28 10:40:00,147.34,147.48,147.22,147.28,43734.0,127.6115,127.7327,127.5076,127.5595,43734.0
2018-11-28 10:45:00,147.27,147.32,146.85,146.91,11307.0,127.5509,127.5942,127.1871,127.2391,11307.0
2018-11-28 10:50:00,146.91,146.95,146.75,146.93,10989.0,127.2391,127.2737,127.1005,127.2564,10989.0
2018-11-28 10:55:00,146.98,147.01,146.89,146.97,6836.0,127.2997,127.3257,127.2217,127.291,6836.0
2018-11-28 11:00:00,146.95,147.17,146.94,146.99,8120.0,127.2737,127.4642,127.265,127.3083,8120.0
2018-11-28 11:05:00,146.93,147.18,146.92,147.03,9039.0,127.2564,127.4729,127.2477,127.343,9039.0
2018-11-28 11:10:00,147.05,147.17,147.0,147.09,6407.0,127.3603,127.4642,127.317,127.395,6407.0
2018-11-28 11:15:00,147.13,147.13,146.8,146.87,9690.0,127.4296,127.4296,127.1438,127.2044,9690.0
2018-11-28 11:20:00,146.84,146.84,146.58,146.58,7266.0,127.1784,127.1784,126.9532,126.9532,7266.0
2018-11-28 11:25:00,146.57,146.69,146.55,146.64,5128.0,126.9446,127.0485,126.9273,127.0052,5128.0
2018-11-28 11:30:00,146.61,146.77,146.59,146.69,6980.0,126.9792,127.1178,126.9619,127.0485,6980.0
2018-11-28 11:35:00,146.71,146.9,146.62,146.85,9184.0,127.0658,127.2304,126.9879,127.1871,9184.0
2018-11-28 11:40:00,146.84,147.01,146.83,147.01,13544.0,127.1784,127.3257,127.1698,127.3257,13544.0
2018-11-28 11:45:00,146.99,147.03,146.88,146.99,13228.0,127.3083,127.343,127.2131,127.3083,13228.0
2018-11-28 11:50:00,147.01,147.3,147.01,147.17,9013.0,127.3257,127.5768,127.3257,127.4642,9013.0
2018-11-28 11:55:00,147.21,147.22,146.97,147.19,13355.0,127.4989,127.5076,127.291,127.4816,13355.0
2018-11-28 12:00:00,147.2,147.95,147.2,147.76,137262.0,127.4902,128.1398,127.4902,127.9752,137262.0
2018-11-28 12:05:00,147.8,148.17,147.76,148.02,73951.0,128.0099,128.3303,127.9752,128.2004,73951.0
2018-11-28 12:10:00,148.03,148.13,147.74,148.06,27301.0,128.2091,128.2957,127.9579,128.2351,27301.0
2018-11-28 12:15:00,148.06,148.15,147.73,147.85,32576.0,128.2351,128.313,127.9493,128.0532,32576.0
2018-11-28 12:20:00,147.85,148.07,147.83,147.86,16450.0,128.0532,128.2437,128.0359,128.0619,16450.0
2018-11-28 12:25:00,147.9,148.26,147.76,148.15,64473.0,128.0965,128.4083,127.9752,128.313,64473.0
2018-11-28 12:30:00,148.15,148.26,147.85,147.89,10634.0,128.313,128.4083,128.0532,128.0878,10634.0
2018-11-28 12:35:00,147.9,147.9,147.49,147.51,33837.0,128.0965,128.0965,127.7414,127.7587,33837.0
2018-11-28 12:40:00,147.53,147.59,147.3,147.44,58875.0,127.776,127.828,127.5768,127.6981,58875.0
2018-11-28 12:45:00,147.49,148.17,147.48,147.96,63377.0,127.7414,128.3303,127.7327,128.1485,63377.0
2018-11-28 12:50:00,147.99,148.03,147.85,147.96,11759.0,128.1745,128.2091,128.0532,128.1485,11759.0
2018-11-28 12:55:00,147.95,148.0,147.6,147.6,9352.0,128.1398,128.1831,127.8367,127.8367,9352.0
2018-11-28 13:00:00,147.66,147.69,147.43,147.45,12475.0,127.8886,127.9146,127.6894,127.7068,12475.0
2018-11-28 13:05:00,147.45,147.72,147.44,147.67,8930.0,127.7068,127.9406,127.6981,127.8973,8930.0
2018-11-28 13:10:00,147.66,147.86,147.6,147.81,6930.0,127.8886,128.0619,127.8367,128.0186,6930.0
2018-11-28 13:15:00,147.81,147.94,147.68,147.94,7325.0,128.0186,128.1311,127.906,128.1311,7325.0
2018-11-28 13:20:00,147.93,147.93,147.72,147.86,7012.0,128.1225,128.1225,127.9406,128.0619,7012.0
2018-11-28 13:25:00,147.96,148.04,147.77,147.83,21343.0,128.1485,128.2178,127.9839,128.0359,21343.0
2018-11-28 13:30:00,147.85,147.95,147.79,147.81,51098.0,128.0532,128.1398,128.0012,128.0186,51098.0
2018-11-28 13:35:00,147.84,148.18,147.79,148.12,79815.0,128.0445,128.339,128.0012,128.287,79815.0
2018-11-28 13:40:00,148.16,148.32,148.12,148.23,18466.0,128.3217,128.4603,128.287,128.3823,18466.0
2018-11-28 13:45:00,148.26,148.27,148.15,148.16,17961.0,128.4083,128.417,128.313,128.3217,17961.0
2018-11-28 13:50:00,148.21,148.26,148.08,148.16,18937.0,128.365,128.4083,128.2524,128.3217,18937.0
2018-11-28 13:55:00,148.18,148.39,147.98,148.38,122639.0,128.339,128.5209,128.1658,128.5122,122639.0
2018-11-28 14:00:00,148.43,148.55,148.29,148.41,14612.0,128.5555,128.6595,128.4343,128.5382,14612.0
2018-11-28 14:05:00,148.44,148.46,148.25,148.28,10774.0,128.5642,128.5815,128.3996,128.4256,10774.0
2018-11-28 14:10:00,148.32,148.37,148.2,148.31,8913.0,128.4603,128.5036,128.3563,128.4516,8913.0
2018-11-28 14:15:00,148.33,148.33,147.87,147.87,20508.0,128.4689,128.4689,128.0705,128.0705,20508.0
2018-11-28 14:20:00,147.89,147.9,147.66,147.86,13596.0,128.0878,128.0965,127.8886,128.0619,13596.0
2018-11-28 14:25:00,147.86,147.94,147.81,147.81,11174.0,128.0619,128.1311,128.0186,128.0186,11174.0
2018-11-28 14:30:00,147.84,147.97,147.83,147.9,14505.0,128.0445,128.1571,128.0359,128.0965,14505.0
2018-11-28 14:35:00,147.91,148.12,147.88,147.97,34391.0,128.1052,128.287,128.0792,128.1571,34391.0
2018-11-28 14:40:00,148.01,148.12,147.96,148.03,22731.0,128.1918,128.287,128.1485,128.2091,22731.0
2018-11-28 14:45:00,147.99,148.13,147.96,148.01,20924.0,128.1745,128.2957,128.1485,128.1918,20924.0
2018-11-28 14:50:00,147.98,148.0,147.7,147.71,14579.0,128.1658,128.1831,127.9233,127.9319,14579.0
2018-11-28 14:55:00,147.71,147.81,147.52,147.57,12958.0,127.9319,128.0186,127.7674,127.8107,12958.0
2018-11-28 15:00:00,147.57,147.69,147.46,147.68,10696.0,127.8107,127.9146,127.7154,127.906,10696.0
2018-11-28 15:05:00,147.69,147.74,147.63,147.69,13944.0,127.9146,127.9579,127.8627,127.9146,13944.0
2018-11-28 15:10:00,147.71,147.93,147.71,147.92,17247.0,127.9319,128.1225,127.9319,128.1138,17247.0
2018-11-28 15:15:00,147.91,147.91,147.75,147.78,19495.0,128.1052,128.1052,127.9666,127.9926,19495.0
2018-11-28 15:20:00,147.8,148.0,147.79,147.94,16584.0,128.0099,128.1831,128.0012,128.1311,16584.0
2018-11-28 15:25:00,147.9,148.1,147.89,148.0,16258.0,128.0965,128.2697,128.0878,128.1831,16258.0
2018-11-28 15:30:00,148.0,148.1,147.86,148.07,57855.0,128.1831,128.2697,128.0619,128.2437,57855.0
2018-11-28 15:35:00,148.06,148.24,147.99,148.24,80864.0,128.2351,128.391,128.1745,128.391,80864.0
2018-11-28 15:40:00,148.27,148.41,148.23,148.23,22697.0,128.417,128.5382,128.3823,128.3823,22697.0
2018-11-28 15:45:00,148.25,148.54,148.25,148.5,28192.0,128.3996,128.6508,128.3996,128.6162,28192.0
2018-11-28 15:50:00,148.51,148.51,148.26,148.3,77863.0,128.6248,128.6248,128.4083,128.4429,77863.0
2018-11-28 15:55:00,148.29,148.66,148.27,148.6,220948.0,128.4343,128.7547,128.417,128.7028,220948.0
2018-11-29 09:30:00,147.7,148.14,147.63,147.68,17506.0,127.9233,128.3044,127.8627,127.906,17506.0
2018-11-29 09:35:00,147.6,147.91,147.37,147.51,14182.0,127.8367,128.1052,127.6375,127.7587,14182.0
2018-11-29 09:40:00,147.29,147.54,146.89,147.0,41897.0,127.5682,127.7847,127.2217,127.317,41897.0
2018-11-29 09:45:00,147.01,147.09,146.81,146.88,23295.0,127.3257,127.395,127.1525,127.2131,23295.0
2018-11-29 09:50:00,146.96,147.08,146.82,147.02,32605.0,127.2824,127.3863,127.1611,127.3343,32605.0
2018-11-29 09:55:00,147.01,147.17,146.92,146.97,22129.0,127.3257,127.4642,127.2477,127.291,22129.0
2018-11-29 10:00:00,147.0,147.15,146.93,146.97,63571.0,127.317,127.4469,127.2564,127.291,63571.0
2018-11-29 10:05:00,147.0,147.08,146.9,147.01,31296.0,127.317,127.3863,127.2304,127.3257,31296.0
2018-11-29 10:10:00,147.02,147.08,146.92,147.01,30472.0,127.3343,127.3863,127.2477,127.3257,30472.0
2018-11-29 10:15:00,147.0,147.02,146.75,146.9,18491.0,127.317,127.3343,127.1005,127.2304,18491.0
2018-11-29 10:20:00,146.88,146.99,146.86,146.97,3923.0,127.2131,127.3083,127.1958,127.291,3923.0
2018-11-29 10:25:00,147.0,147.04,146.79,146.93,11578.0,127.317,127.3517,127.1351,127.2564,11578.0
2018-11-29 10:30:00,146.95,147.36,146.95,147.09,34917.0,127.2737,127.6288,127.2737,127.395,34917.0
2018-11-29 10:35:00,147.06,147.1,146.91,146.91,12879.0,127.369,127.4036,127.2391,127.2391,12879.0
2018-11-29 10:40:00,146.91,147.03,146.83,146.88,31017.0,127.2391,127.343,127.1698,127.2131,31017.0
2018-11-29 10:45:00,146.89,146.89,146.43,146.47,9044.0,127.2217,127.2217,126.8233,126.858,9044.0
2018-11-29 10:50:00,146.47,146.47,146.15,146.24,22420.0,126.858,126.858,126.5808,126.6588,22420.0
2018-11-29 10:55:00,146.27,146.65,146.2,146.65,10701.0,126.6848,127.0139,126.6241,127.0139,10701.0
2018-11-29 11:00:00,146.55,146.59,146.25,146.3,11925.0,126.9273,126.9619,126.6674,126.7107,11925.0
2018-11-29 11:05:00,146.31,146.56,146.25,146.53,18500.0,126.7194,126.9359,126.6674,126.9099,18500.0
2018-11-29 11:10:00,146.59,146.6,146.48,146.53,6142.0,126.9619,126.9706,126.8666,126.9099,6142.0
2018-11-29 11:15:00,146.48,146.59,146.25,146.25,7782.0,126.8666,126.9619,126.6674,126.6674,7782.0
2018-11-29 11:20:00,146.24,146.5,146.17,146.25,12538.0,126.6588,126.884,126.5981,126.6674,12538.0
2018-11-29 11:25:00,146.25,146.25,146.16,146.22,6433.0,126.6674,126.6674,126.5895,126.6415,6433.0
2018-11-29 11:30:00,146.26,146.42,146.16,146.32,9529.0,126.6761,126.8147,126.5895,126.7281,9529.0
2018-11-29 11:35:00,146.28,146.29,146.15,146.18,4806.0,126.6934,126.7021,126.5808,126.6068,4806.0
2018-11-29 11:40:00,146.18,146.19,146.1,146.1,9235.0,126.6068,126.6155,126.5375,126.5375,9235.0
2018-11-29 11:45:00,146.11,146.16,145.88,146.02,13800.0,126.5462,126.5895,126.347,126.4682,13800.0
2018-11-29 11:50:00,146.03,146.3,145.99,146.29,10025.0,126.4769,126.7107,126.4422,126.7021,10025.0
2018-11-29 11:55:00,146.27,146.3,146.13,146.2,6075.0,126.6848,126.7107,126.5635,126.6241,6075.0
2018-11-29 12:00:00,146.19,146.19,146.03,146.1,6102.0,126.6155,126.6155,126.4769,126.5375,6102.0
2018-11-29 12:05:00,146.1,146.12,145.95,146.01,5099.0,126.5375,126.5548,126.4076,126.4596,5099.0
2018-11-29 12:10:00,146.0,146.02,145.77,145.77,7388.0,126.4509,126.4682,126.2517,126.2517,7388.0
2018-11-29 12:15:00,145.79,146.02,145.73,145.99,11831.0,126.269,126.4682,126.2171,126.4422,11831.0
2018-11-29 12:20:00,146.0,146.3,145.99,146.26,20260.0,126.4509,126.7107,126.4422,126.6761,20260.0
2018-11-29 12:25:00,146.25,146.33,146.2,146.24,5615.0,126.6674,126.7367,126.6241,126.6588,5615.0
2018-11-29 12:30:00,146.19,146.3,146.18,146.18,7510.0,126.6155,126.7107,126.6068,126.6068,7510.0
2018-11-29 12:35:00,146.16,146.16,146.04,146.15,10326.0,126.5895,126.5895,126.4856,126.5808,10326.0
2018-11-29 12:40:00,146.13,146.36,146.12,146.28,6722.0,126.5635,126.7627,126.5548,126.6934,6722.0
2018-11-29 12:45:00,146.26,146.29,146.18,146.2,7612.0,126.6761,126.7021,126.6068,126.6241,7612.0
2018-11-29 12:50:00,146.22,146.26,146.17,146.22,10495.0,126.6415,126.6761,126.5981,126.6415,10495.0
2018-11-29 12:55:00,146.18,146.24,146.15,146.2,7250.0,126.6068,126.6588,126.5808,126.6241,7250.0
2018-11-29 13:00:00,146.2,146.32,146.18,146.32,24680.0,126.6241,126.7281,126.6068,126.7281,24680.0
2018-11-29 13:05:00,146.29,146.3,146.1,146.1,15793.0,126.7021,126.7107,126.5375,126.5375,15793.0
2018-11-29 13:10:00,146.1,146.16,145.95,145.95,9031.0,126.5375,126.5895,126.4076,126.4076,9031.0
2018-11-29 13:15:00,145.95,146.1,145.93,146.09,19342.0,126.4076,126.5375,126.3903,126.5289,19342.0
2018-11-29 13:20:00,146.07,146.07,145.98,145.98,6396.0,126.5115,126.5115,126.4336,126.4336,6396.0
2018-11-29 13:25:00,146.0,146.08,145.98,146.05,5814.0,126.4509,126.5202,126.4336,126.4942,5814.0
2018-11-29 13:30:00,146.03,146.09,145.96,145.99,8522.0,126.4769,126.5289,126.4163,126.4422,8522.0
2018-11-29 13:35:00,145.96,146.0,145.87,145.97,7021.0,126.4163,126.4509,126.3383,126.4249,7021.0
2018-11-29 13:40:00,145.98,146.02,145.93,145.99,8812.0,126.4336,126.4682,126.3903,126.4422,8812.0
2018-11-29 13:45:00,145.99,146.16,145.96,146.14,11766.0,126.4422,126.5895,126.4163,126.5722,11766.0
2018-11-29 13:50:00,146.2,146.2,146.02,146.07,8008.0,126.6241,126.6241,126.4682,126.5115,8008.0
2018-11-29 13:55:00,146.07,146.21,146.06,146.21,8874.0,126.5115,126.6328,126.5029,126.6328,8874.0
2018-11-29 14:00:00,146.15,146.16,145.89,146.1,43563.0,126.5808,126.5895,126.3556,126.5375,43563.0
2018-11-29 14:05:00,146.1,146.1,145.96,146.08,4265.0,126.5375,126.5375,126.4163,126.5202,4265.0
2018-11-29 14:10:00,146.1,146.56,146.08,146.54,18742.0,126.5375,126.9359,126.5202,126.9186,18742.0
2018-11-29 14:15:00,146.55,146.7,146.43,146.65,8462.0,126.9273,127.0572,126.8233,127.0139,8462.0
2018-11-29 14:20:00,146.65,146.75,146.55,146.61,12999.0,127.0139,127.1005,126.9273,126.9792,12999.0
2018-11-29 14:25:00,146.59,146.61,146.5,146.53,8310.0,126.9619,126.9792,126.884,126.9099,8310.0
2018-11-29 14:30:00,146.52,146.57,146.48,146.51,11405.0,126.9013,126.9446,126.8666,126.8926,11405.0
2018-11-29 14:35:00,146.52,146.56,146.33,146.33,6100.0,126.9013,126.9359,126.7367,126.7367,6100.0
2018-11-29 14:40:00,146.34,146.55,146.34,146.52,12631.0,126.7454,126.9273,126.7454,126.9013,12631.0
2018-11-29 14:45:00,146.53,146.53,146.34,146.44,5782.0,126.9099,126.9099,126.7454,126.832,5782.0
2018-11-29 14:50:00,146.41,146.59,146.38,146.53,16183.0,126.806,126.9619,126.78,126.9099,16183.0
2018-11-29 14:55:00,146.54,146.72,146.48,146.69,7922.0,126.9186,127.0745,126.8666,127.0485,7922.0
2018-11-29 15:00:00,146.72,146.72,146.44,146.44,11787.0,127.0745,127.0745,126.832,126.832,11787.0
2018-11-29 15:05:00,146.47,146.52,146.38,146.44,16313.0,126.858,126.9013,126.78,126.832,16313.0
2018-11-29 15:10:00,146.43,146.45,146.31,146.42,12072.0,126.8233,126.8407,126.7194,126.8147,12072.0
2018-11-29 15:15:00,146.41,146.41,146.23,146.27,12471.0,126.806,126.806,126.6501,126.6848,12471.0
2018-11-29 15:20:00,146.26,146.34,146.11,146.12,11365.0,126.6761,126.7454,126.5462,126.5548,11365.0
2018-11-29 15:25:00,146.1,146.29,146.09,146.21,17983.0,126.5375,126.7021,126.5289,126.6328,17983.0
2018-11-29 15:30:00,146.21,146.28,146.1,146.28,18266.0,126.6328,126.6934,126.5375,126.6934,18266.0
2018-11-29 15:35:00,146.29,146.37,146.21,146.25,18700.0,126.7021,126.7714,126.6328,126.6674,18700.0
2018-11-29 15:40:00,146.24,146.33,146.14,146.23,18141.0,126.6588,126.7367,126.5722,126.6501,18141.0
2018-11-29 15:45:00,146.2,146.28,146.05,146.08,29863.0,126.6241,126.6934,126.4942,126.5202,29863.0
2018-11-29 15:50:00,146.09,146.14,145.93,146.04,34117.0,126.5289,126.5722,126.3903,126.4856,34117.0
2018-11-29 15:55:00,146.03,146.03,145.71,145.86,71922.0,126.4769,126.4769,126.1997,126.3297,71922.0
2018-11-30 09:30:00,146.21,146.8,145.8,146.65,27557.0,126.6328,127.1438,126.2777,127.0139,27557.0
2018-11-30 09:35:00,146.7,146.72,146.41,146.66,14069.0,127.0572,127.0745,126.806,127.0225,14069.0
2018-11-30 09:40:00,146.64,146.7,146.37,146.5,6677.0,127.0052,127.0572,126.7714,126.884,6677.0
2018-11-30 09:45:00,146.49,146.72,146.4,146.69,8137.0,126.8753,127.0745,126.7973,127.0485,8137.0
2018-11-30 09:50:00,146.61,146.68,146.45,146.55,12386.0,126.9792,127.0399,126.8407,126.9273,12386.0
2018-11-30 09:55:00,146.63,146.71,146.32,146.44,12825.0,126.9966,127.0658,126.7281,126.832,12825.0
2018-11-30 10:00:00,146.42,146.54,146.22,146.54,6847.0,126.8147,126.9186,126.6415,126.9186,6847.0
2018-11-30 10:05:00,146.46,146.7,146.46,146.64,8997.0,126.8493,127.0572,126.8493,127.0052,8997.0
2018-11-30 10:10:00,146.66,147.04,146.6,147.04,14309.0,127.0225,127.3517,126.9706,127.3517,14309.0
2018-11-30 10:15:00,147.02,147.07,146.89,146.91,13797.0,127.3343,127.3776,127.2217,127.2391,13797.0
2018-11-30 10:20:00,146.94,147.01,146.86,147.01,12466.0,127.265,127.3257,127.1958,127.3257,12466.0
2018-11-30 10:25:00,146.99,147.1,146.89,146.97,31966.0,127.3083,127.4036,127.2217,127.291,31966.0
2018-11-30 10:30:00,147.0,147.38,146.97,147.0,196844.0,127.317,127.6461,127.291,127.317,196844.0
2018-11-30 10:35:00,147.02,147.13,146.89,147.02,76651.0,127.3343,127.4296,127.2217,127.3343,76651.0
2018-11-30 10:40:00,147.01,147.06,146.93,146.99,21348.0,127.3257,127.369,127.2564,127.3083,21348.0
2018-11-30 10:45:00,146.97,147.05,146.93,146.95,21793.0,127.291,127.3603,127.2564,127.2737,21793.0
2018-11-30 10:50:00,147.0,147.01,146.82,146.96,12545.0,127.317,127.3257,127.1611,127.2824,12545.0
2018-11-30 10:55:00,147.0,147.15,146.97,147.05,27788.0,127.317,127.4469,127.291,127.3603,27788.0
2018-11-30 11:00:00,147.04,147.16,147.04,147.1,24330.0,127.3517,127.4556,127.3517,127.4036,24330.0
2018-11-30 11:05:00,147.1,147.13,147.02,147.04,13655.0,127.4036,127.4296,127.3343,127.3517,13655.0
2018-11-30 11:10:00,147.05,147.09,146.84,146.98,21091.0,127.3603,127.395,127.1784,127.2997,21091.0
2018-11-30 11:15:00,147.0,147.09,146.92,147.01,12107.0,127.317,127.395,127.2477,127.3257,12107.0
2018-11-30 11:20:00,147.01,147.04,146.95,147.0,11667.0,127.3257,127.3517,127.2737,127.317,11667.0
2018-11-30 11:25:00,146.98,147.03,146.85,146.97,10988.0,127.2997,127.343,127.1871,127.291,10988.0
2018-11-30 11:30:00,146.92,146.93,146.73,146.75,13239.0,127.2477,127.2564,127.0832,127.1005,13239.0
2018-11-30 11:35:00,146.76,146.83,146.72,146.83,8015.0,127.1091,127.1698,127.0745,127.1698,8015.0
2018-11-30 11:40:00,146.82,146.96,146.8,146.9,8760.0,127.1611,127.2824,127.1438,127.2304,8760.0
2018-11-30 11:45:00,146.87,147.0,146.86,146.95,7431.0,127.2044,127.317,127.1958,127.2737,7431.0
2018-11-30 11:50:00,146.99,147.01,146.91,146.91,9166.0,127.3083,127.3257,127.2391,127.2391,9166.0
2018-11-30 11:55:00,146.92,146.95,146.8,146.8,9813.0,127.2477,127.2737,127.1438,127.1438,9813.0
2018-11-30 12:00:00,146.83,146.83,146.61,146.66,8754.0,127.1698,127.1698,126.9792,127.0225,8754.0
2018-11-30 12:05:00,146.68,146.75,146.67,146.73,6086.0,127.0399,127.1005,127.0312,127.0832,6086.0
2018-11-30 12:10:00,146.76,146.76,146.64,146.68,8678.0,127.1091,127.1091,127.0052,127.0399,8678.0
2018-11-30 12:15:00,146.68,146.71,146.61,146.66,9151.0,127.0399,127.0658,126.9792,127.0225,9151.0
2018-11-30 12:20:00,146.63,146.75,146.62,146.74,6870.0,126.9966,127.1005,126.9879,127.0918,6870.0
2018-11-30 12:25:00,146.74,146.95,146.72,146.92,7800.0,127.0918,127.2737,127.0745,127.2477,7800.0
2018-11-30 12:30:00,146.9,147.06,146.87,147.0,24800.0,127.2304,127.369,127.2044,127.317,24800.0
2018-11-30 12:35:00,146.97,147.01,146.96,146.99,9370.0,127.291,127.3257,127.2824,127.3083,9370.0
2018-11-30 12:40:00,146.99,147.07,146.91,146.94,20593.0,127.3083,127.3776,127.2391,127.265,20593.0
2018-11-30 12:45:00,146.92,147.06,146.91,146.96,18826.0,127.2477,127.369,127.2391,127.2824,18826.0
2018-11-30 12:50:00,146.98,147.01,146.91,146.98,8214.0,127.2997,127.3257,127.2391,127.2997,8214.0
2018-11-30 12:55:00,147.0,147.03,146.94,146.96,16165.0,127.317,127.343,127.265,127.2824,16165.0
2018-11-30 13:00:00,146.98,146.98,146.88,146.98,6747.0,127.2997,127.2997,127.2131,127.2997,6747.0
2018-11-30 13:05:00,146.92,146.97,146.86,146.86,4875.0,127.2477,127.291,127.1958,127.1958,4875.0
2018-11-30 13:10:00,146.83,146.85,146.77,146.78,5687.0,127.1698,127.1871,127.1178,127.1265,5687.0
2018-11-30 13:15:00,146.74,146.87,146.74,146.87,4925.0,127.0918,127.2044,127.0918,127.2044,4925.0
2018-11-30 13:20:00,146.93,146.94,146.87,146.91,4334.0,127.2564,127.265,127.2044,127.2391,4334.0
2018-11-30 13:25:00,146.93,146.98,146.89,146.96,6100.0,127.2564,127.2997,127.2217,127.2824,6100.0
2018-11-30 13:30:00,146.96,147.18,146.88,147.06,51830.0,127.2824,127.4729,127.2131,127.369,51830.0
2018-11-30 13:35:00,147.02,147.08,146.9,146.96,23758.0,127.3343,127.3863,127.2304,127.2824,23758.0
2018-11-30 13:40:00,146.96,147.02,146.93,146.98,7767.0,127.2824,127.3343,127.2564,127.2997,7767.0
2018-11-30 13:45:00,146.96,147.05,146.95,147.01,7689.0,127.2824,127.3603,127.2737,127.3257,7689.0
2018-11-30 13:50:00,147.02,147.3,146.96,147.26,77071.0,127.3343,127.5768,127.2824,127.5422,77071.0
2018-11-30 13:55:00,147.29,147.3,147.05,147.05,20484.0,127.5682,127.5768,127.3603,127.3603,20484.0
2018-11-30 14:00:00,147.08,147.1,146.91,147.0,18066.0,127.3863,127.4036,127.2391,127.317,18066.0
2018-11-30 14:05:00,147.01,147.01,146.88,146.88,7541.0,127.3257,127.3257,127.2131,127.2131,7541.0
2018-11-30 14:10:00,146.9,146.95,146.86,146.91,5611.0,127.2304,127.2737,127.1958,127.2391,5611.0
2018-11-30 14:15:00,146.95,147.01,146.77,146.86,10011.0,127.2737,127.3257,127.1178,127.1958,10011.0
2018-11-30 14:20:00,146.86,146.88,146.84,146.87,7709.0,127.1958,127.2131,127.1784,127.2044,7709.0
2018-11-30 14:25:00,146.88,146.97,146.81,146.95,9298.0,127.2131,127.291,127.1525,127.2737,9298.0
2018-11-30 14:30:00,146.96,146.98,146.87,146.87,11185.0,127.2824,127.2997,127.2044,127.2044,11185.0
2018-11-30 14:35:00,146.86,146.93,146.79,146.87,7752.0,127.1958,127.2564,127.1351,127.2044,7752.0
2018-11-30 14:40:00,146.9,147.02,146.87,146.96,8600.0,127.2304,127.3343,127.2044,127.2824,8600.0
2018-11-30 14:45:00,146.97,146.97,146.88,146.95,5101.0,127.291,127.291,127.2131,127.2737,5101.0
2018-11-30 14:50:00,146.96,147.0,146.91,146.92,9168.0,127.2824,127.317,127.2391,127.2477,9168.0
2018-11-30 14:55:00,146.97,146.97,146.85,146.89,12370.0,127.291,127.291,127.1871,127.2217,12370.0
2018-11-30 15:00:00,146.93,146.97,146.86,146.89,10529.0,127.2564,127.291,127.1958,127.2217,10529.0
2018-11-30 15:05:00,146.88,147.05,146.84,147.02,19880.0,127.2131,127.3603,127.1784,127.3343,19880.0
2018-11-30 15:10:00,147.04,147.07,146.94,146.96,23724.0,127.3517,127.3776,127.265,127.2824,23724.0
2018-11-30 15:15:00,146.97,147.05,146.95,146.96,16247.0,127.291,127.3603,127.2737,127.2824,16247.0
2018-11-30 15:20:00,146.96,147.03,146.93,146.99,18187.0,127.2824,127.343,127.2564,127.3083,18187.0
2018-11-30 15:25:00,146.98,147.0,146.86,146.87,11935.0,127.2997,127.317,127.1958,127.2044,11935.0
2018-11-30 15:30:00,146.87,147.0,146.77,146.89,14794.0,127.2044,127.317,127.1178,127.2217,14794.0
2018-11-30 15:35:00,146.88,146.91,146.76,146.82,14519.0,127.2131,127.2391,127.1091,127.1611,14519.0
2018-11-30 15:40:00,146.84,146.9,146.8,146.82,17711.0,127.1784,127.2304,127.1438,127.1611,17711.0
2018-11-30 15:45:00,146.83,146.84,146.7,146.78,25587.0,127.1698,127.1784,127.0572,127.1265,25587.0
2018-11-30 15:50:00,146.78,146.87,146.59,146.62,31687.0,127.1265,127.2044,126.9619,126.9879,31687.0
2018-11-30 15:55:00,146.64,147.56,146.64,147.3,300885.0,127.0052,127.802,127.0052,127.5768,300885.0
2018-12-03 09:30:00,149.19,149.67,148.69,149.09,56802.0,129.2138,129.6295,128.7807,129.1272,56802.0
2018-12-03 09:35:00,149.05,149.19,148.35,148.5,23961.0,129.0925,129.2138,128.4862,128.6162,23961.0
2018-12-03 09:40:00,148.51,148.59,147.75,147.81,31402.0,128.6248,128.6941,127.9666,128.0186,31402.0
2018-12-03 09:45:00,147.75,147.93,147.62,147.71,8780.0,127.9666,128.1225,127.854,127.9319,8780.0
2018-12-03 09:50:00,147.71,147.77,146.96,146.96,84123.0,127.9319,127.9839,127.2824,127.2824,84123.0
2018-12-03 09:55:00,146.96,147.06,146.53,146.88,26415.0,127.2824,127.369,126.9099,127.2131,26415.0
2018-12-03 10:00:00,146.91,147.0,146.68,146.86,12618.0,127.2391,127.317,127.0399,127.1958,12618.0
2018-12-03 10:05:00,146.82,146.88,146.66,146.74,17239.0,127.1611,127.2131,127.0225,127.0918,17239.0
2018-12-03 10:10:00,146.75,147.0,146.5,146.85,15044.0,127.1005,127.317,126.884,127.1871,15044.0
2018-12-03 10:15:00,146.8,147.0,146.8,146.94,21691.0,127.1438,127.317,127.1438,127.265,21691.0
2018-12-03 10:20:00,146.96,147.16,146.88,147.11,95032.0,127.2824,127.4556,127.2131,127.4123,95032.0
2018-12-03 10:25:00,147.06,147.64,147.06,147.34,75268.0,127.369,127.8713,127.369,127.6115,75268.0
2018-12-03 10:30:00,147.33,147.33,146.89,147.01,17273.0,127.6028,127.6028,127.2217,127.3257,17273.0
2018-12-03 10:35:00,146.99,147.04,146.64,146.67,12088.0,127.3083,127.3517,127.0052,127.0312,12088.0
2018-12-03 10:40:00,146.62,146.66,146.39,146.45,11018.0,126.9879,127.0225,126.7887,126.8407,11018.0
2018-12-03 10:45:00,146.44,146.45,146.23,146.28,9910.0,126.832,126.8407,126.6501,126.6934,9910.0
2018-12-03 10:50:00,146.28,146.29,145.92,145.96,9900.0,126.6934,126.7021,126.3816,126.4163,9900.0
2018-12-03 10:55:00,146.01,146.02,145.48,145.53,15367.0,126.4596,126.4682,126.0005,126.0438,15367.0
2018-12-03 11:00:00,145.57,145.62,145.38,145.62,18731.0,126.0785,126.1218,125.9139,126.1218,18731.0
2018-12-03 11:05:00,145.63,145.78,145.59,145.77,8609.0,126.1305,126.2604,126.0958,126.2517,8609.0
2018-12-03 11:10:00,145.77,145.77,145.47,145.51,16076.0,126.2517,126.2517,125.9919,126.0265,16076.0
2018-12-03 11:15:00,145.52,145.88,145.5,145.85,12474.0,126.0352,126.347,126.0179,126.321,12474.0
2018-12-03 11:20:00,145.85,145.91,145.79,145.83,13909.0,126.321,126.373,126.269,126.3037,13909.0
2018-12-03 11:25:00,145.83,146.13,145.82,146.12,36529.0,126.3037,126.5635,126.295,126.5548,36529.0
2018-12-03 11:30:00,146.15,146.44,146.15,146.26,7900.0,126.5808,126.832,126.5808,126.6761,7900.0
2018-12-03 11:35:00,146.25,146.26,145.93,145.95,11175.0,126.6674,126.6761,126.3903,126.4076,11175.0
2018-12-03 11:40:00,145.95,146.01,145.68,145.7,11867.0,126.4076,126.4596,126.1738,126.1911,11867.0
2018-12-03 11:45:00,145.68,145.8,145.57,145.75,6308.0,126.1738,126.2777,126.0785,126.2344,6308.0
2018-12-03 11:50:00,145.78,145.83,145.71,145.72,8631.0,126.2604,126.3037,126.1997,126.2084,8631.0
2018-12-03 11:55:00,145.72,145.78,145.53,145.6,11290.0,126.2084,126.2604,126.0438,126.1045,11290.0
2018-12-03 12:00:00,145.62,145.86,145.61,145.81,3900.0,126.1218,126.3297,126.1131,126.2863,3900.0
2018-12-03 12:05:00,145.84,146.16,145.81,146.12,13832.0,126.3123,126.5895,126.2863,126.5548,13832.0
2018-12-03 12:10:00,146.12,146.16,146.06,146.08,6818.0,126.5548,126.5895,126.5029,126.5202,6818.0
2018-12-03 12:15:00,146.09,146.3,146.09,146.14,18121.0,126.5289,126.7107,126.5289,126.5722,18121.0
2018-12-03 12:20:00,146.08,146.32,146.06,146.27,13711.0,126.5202,126.7281,126.5029,126.6848,13711.0
2018-12-03 12:25:00,146.3,146.38,146.22,146.38,11358.0,126.7107,126.78,126.6415,126.78,11358.0
2018-12-03 12:30:00,146.43,146.57,146.42,146.55,7864.0,126.8233,126.9446,126.8147,126.9273,7864.0
2018-12-03 12:35:00,146.55,146.55,146.46,146.46,9498.0,126.9273,126.9273,126.8493,126.8493,9498.0
2018-12-03 12:40:00,146.44,146.46,146.31,146.37,6014.0,126.832,126.8493,126.7194,126.7714,6014.0
2018-12-03 12:45:00,146.36,146.4,146.17,146.25,6851.0,126.7627,126.7973,126.5981,126.6674,6851.0
2018-12-03 12:50:00,146.25,146.36,146.14,146.31,9264.0,126.6674,126.7627,126.5722,126.7194,9264.0
2018-12-03 12:55:00,146.29,146.5,146.29,146.42,8477.0,126.7021,126.884,126.7021,126.8147,8477.0
2018-12-03 13:00:00,146.49,146.84,146.49,146.84,17121.0,126.8753,127.1784,126.8753,127.1784,17121.0
2018-12-03 13:05:00,146.81,146.85,146.74,146.79,7099.0,127.1525,127.1871,127.0918,127.1351,7099.0
2018-12-03 13:10:00,146.79,147.0,146.79,146.98,12351.0,127.1351,127.317,127.1351,127.2997,12351.0
2018-12-03 13:15:00,146.97,147.05,146.81,146.84,8469.0,127.291,127.3603,127.1525,127.1784,8469.0
2018-12-03 13:20:00,146.86,147.03,146.86,146.99,5341.0,127.1958,127.343,127.1958,127.3083,5341.0
2018-12-03 13:25:00,147.03,147.06,146.87,146.92,7300.0,127.343,127.369,127.2044,127.2477,7300.0
2018-12-03 13:30:00,146.9,146.94,146.84,146.94,7401.0,127.2304,127.265,127.1784,127.265,7401.0
2018-12-03 13:35:00,146.91,146.98,146.86,146.87,5700.0,127.2391,127.2997,127.1958,127.2044,5700.0
2018-12-03 13:40:00,146.86,146.91,146.77,146.91,6217.0,127.1958,127.2391,127.1178,127.2391,6217.0
2018-12-03 13:45:00,146.91,146.91,146.61,146.64,6428.0,127.2391,127.2391,126.9792,127.0052,6428.0
2018-12-03 13:50:00,146.61,146.76,146.6,146.75,10805.0,126.9792,127.1091,126.9706,127.1005,10805.0
2018-12-03 13:55:00,146.71,146.74,146.55,146.72,9385.0,127.0658,127.0918,126.9273,127.0745,9385.0
2018-12-03 14:00:00,146.72,146.86,146.72,146.77,10225.0,127.0745,127.1958,127.0745,127.1178,10225.0
2018-12-03 14:05:00,146.77,146.77,146.37,146.59,10322.0,127.1178,127.1178,126.7714,126.9619,10322.0
2018-12-03 14:10:00,146.65,146.81,146.65,146.73,6929.0,127.0139,127.1525,127.0139,127.0832,6929.0
2018-12-03 14:15:00,146.69,146.85,146.69,146.76,10038.0,127.0485,127.1871,127.0485,127.1091,10038.0
2018-12-03 14:20:00,146.8,146.94,146.78,146.94,8175.0,127.1438,127.265,127.1265,127.265,8175.0
2018-12-03 14:25:00,146.97,147.24,146.95,147.16,8707.0,127.291,127.5249,127.2737,127.4556,8707.0
2018-12-03 14:30:00,147.17,147.18,147.09,147.12,8780.0,127.4642,127.4729,127.395,127.4209,8780.0
2018-12-03 14:35:00,147.14,147.21,147.12,147.18,8201.0,127.4383,127.4989,127.4209,127.4729,8201.0
2018-12-03 14:40:00,147.2,147.31,146.97,147.03,13411.0,127.4902,127.5855,127.291,127.343,13411.0
2018-12-03 14:45:00,147.04,147.18,147.03,147.12,41007.0,127.3517,127.4729,127.343,127.4209,41007.0
2018-12-03 14:50:00,147.11,147.27,146.86,146.86,30543.0,127.4123,127.5509,127.1958,127.1958,30543.0
2018-12-03 14:55:00,146.86,146.9,146.7,146.86,10582.0,127.1958,127.2304,127.0572,127.1958,10582.0
2018-12-03 15:00:00,146.85,146.86,146.7,146.81,12801.0,127.1871,127.1958,127.0572,127.1525,12801.0
2018-12-03 15:05:00,146.81,147.08,146.76,147.0,27221.0,127.1525,127.3863,127.1091,127.317,27221.0
2018-12-03 15:10:00,146.99,147.26,146.99,147.16,38500.0,127.3083,127.5422,127.3083,127.4556,38500.0
2018-12-03 15:15:00,147.16,147.29,147.01,147.06,58424.0,127.4556,127.5682,127.3257,127.369,58424.0
2018-12-03 15:20:00,147.08,147.23,147.02,147.07,66940.0,127.3863,127.5162,127.3343,127.3776,66940.0
2018-12-03 15:25:00,147.09,147.09,146.9,147.03,26491.0,127.395,127.395,127.2304,127.343,26491.0
2018-12-03 15:30:00,147.03,147.34,147.02,147.28,91136.0,127.343,127.6115,127.3343,127.5595,91136.0
2018-12-03 15:35:00,147.31,147.37,147.16,147.28,88936.0,127.5855,127.6375,127.4556,127.5595,88936.0
2018-12-03 15:40:00,147.29,147.35,147.22,147.29,52607.0,127.5682,127.6201,127.5076,127.5682,52607.0
2018-12-03 15:45:00,147.29,147.4,147.02,147.05,43148.0,127.5682,127.6635,127.3343,127.3603,43148.0
2018-12-03 15:50:00,147.07,147.1,146.88,146.95,46556.0,127.3776,127.4036,127.2131,127.2737,46556.0
2018-12-03 15:55:00,146.98,147.46,146.98,147.46,126692.0,127.2997,127.7154,127.2997,127.7154,126692.0
2018-12-04 09:30:00,147.04,147.32,146.45,146.45,58304.0,127.3517,127.5942,126.8407,126.8407,58304.0
2018-12-04 09:35:00,146.34,147.03,146.34,147.0,15571.0,126.7454,127.343,126.7454,127.317,15571.0
2018-12-04 09:40:00,147.02,147.31,146.96,147.01,56516.0,127.3343,127.5855,127.2824,127.3257,56516.0
2018-12-04 09:45:00,147.01,147.14,146.93,147.0,72584.0,127.3257,127.4383,127.2564,127.317,72584.0
2018-12-04 09:50:00,146.99,147.03,146.81,146.88,29512.0,127.3083,127.343,127.1525,127.2131,29512.0
2018-12-04 09:55:00,146.9,147.17,146.8,147.0,16768.0,127.2304,127.4642,127.1438,127.317,16768.0
2018-12-04 10:00:00,147.04,147.07,146.87,147.03,32551.0,127.3517,127.3776,127.2044,127.343,32551.0
2018-12-04 10:05:00,147.0,147.5,146.93,147.41,39763.0,127.317,127.7501,127.2564,127.6721,39763.0
2018-12-04 10:10:00,147.41,147.59,147.32,147.42,80928.0,127.6721,127.828,127.5942,127.6808,80928.0
2018-12-04 10:15:00,147.4,147.52,147.19,147.27,27261.0,127.6635,127.7674,127.4816,127.5509,27261.0
2018-12-04 10:20:00,147.25,147.31,147.04,147.19,14113.0,127.5335,127.5855,127.3517,127.4816,14113.0
2018-12-04 10:25:00,147.23,147.4,147.07,147.4,54062.0,127.5162,127.6635,127.3776,127.6635,54062.0
2018-12-04 10:30:00,147.43,147.7,147.41,147.47,24810.0,127.6894,127.9233,127.6721,127.7241,24810.0
2018-12-04 10:35:00,147.44,147.56,147.36,147.5,39371.0,127.6981,127.802,127.6288,127.7501,39371.0
2018-12-04 10:40:00,147.5,147.55,147.46,147.5,39154.0,127.7501,127.7934,127.7154,127.7501,39154.0
2018-12-04 10:45:00,147.5,147.54,147.37,147.53,11596.0,127.7501,127.7847,127.6375,127.776,11596.0
2018-12-04 10:50:00,147.53,147.53,147.38,147.47,20269.0,127.776,127.776,127.6461,127.7241,20269.0
2018-12-04 10:55:00,147.47,147.5,147.23,147.23,16088.0,127.7241,127.7501,127.5162,127.5162,16088.0
2018-12-04 11:00:00,147.18,147.18,146.96,147.0,30808.0,127.4729,127.4729,127.2824,127.317,30808.0
2018-12-04 11:05:00,147.02,147.48,146.97,147.44,69659.0,127.3343,127.7327,127.291,127.6981,69659.0
2018-12-04 11:10:00,147.48,147.56,147.38,147.43,23629.0,127.7327,127.802,127.6461,127.6894,23629.0
2018-12-04 11:15:00,147.46,147.46,147.15,147.17,12643.0,127.7154,127.7154,127.4469,127.4642,12643.0
2018-12-04 11:20:00,147.18,147.18,146.93,146.99,44609.0,127.4729,127.4729,127.2564,127.3083,44609.0
2018-12-04 11:25:00,147.01,147.02,146.93,147.0,14427.0,127.3257,127.3343,127.2564,127.317,14427.0
2018-12-04 11:30:00,146.99,147.07,146.93,146.94,18989.0,127.3083,127.3776,127.2564,127.265,18989.0
2018-12-04 11:35:00,146.94,147.01,146.9,146.99,13004.0,127.265,127.3257,127.2304,127.3083,13004.0
2018-12-04 11:40:00,147.0,147.26,146.97,147.12,35536.0,127.317,127.5422,127.291,127.4209,35536.0
2018-12-04 11:45:00,147.1,147.23,147.08,147.08,9671.0,127.4036,127.5162,127.3863,127.3863,9671.0
2018-12-04 11:50:00,147.08,147.19,147.02,147.05,15416.0,127.3863,127.4816,127.3343,127.3603,15416.0
2018-12-04 11:55:00,147.07,147.08,146.64,146.64,7893.0,127.3776,127.3863,127.0052,127.0052,7893.0
2018-12-04 12:00:00,146.58,146.64,146.23,146.24,8817.0,126.9532,127.0052,126.6501,126.6588,8817.0
2018-12-04 12:05:00,146.16,146.16,145.48,145.79,10516.0,126.5895,126.5895,126.0005,126.269,10516.0
2018-12-04 12:10:00,145.9,145.9,145.44,145.44,9758.0,126.3643,126.3643,125.9659,125.9659,9758.0
2018-12-04 12:15:00,145.41,145.66,145.27,145.61,8220.0,125.9399,126.1564,125.8187,126.1131,8220.0
2018-12-04 12:20:00,145.59,145.63,145.11,145.12,7925.0,126.0958,126.1305,125.6801,125.6887,7925.0
2018-12-04 12:25:00,145.16,145.4,144.89,144.98,12827.0,125.7234,125.9312,125.4895,125.5675,12827.0
2018-12-04 12:30:00,144.87,144.95,144.4,144.94,17215.0,125.4722,125.5415,125.0651,125.5328,17215.0
2018-12-04 12:35:00,144.91,145.06,144.74,144.87,9972.0,125.5069,125.6368,125.3596,125.4722,9972.0
2018-12-04 12:40:00,144.9,144.93,144.62,144.9,14839.0,125.4982,125.5242,125.2557,125.4982,14839.0
2018-12-04 12:45:00,144.93,145.05,144.82,144.86,12687.0,125.5242,125.6281,125.4289,125.4636,12687.0
2018-12-04 12:50:00,144.85,144.92,144.66,144.71,11763.0,125.4549,125.5155,125.2903,125.3336,11763.0
2018-12-04 12:55:00,144.76,144.91,144.72,144.73,8497.0,125.3769,125.5069,125.3423,125.351,8497.0
2018-12-04 13:00:00,144.7,144.91,144.58,144.91,9336.0,125.325,125.5069,125.221,125.5069,9336.0
2018-12-04 13:05:00,144.9,145.0,144.8,144.88,8345.0,125.4982,125.5848,125.4116,125.4809,8345.0
2018-12-04 13:10:00,144.83,144.88,144.58,144.58,20650.0,125.4376,125.4809,125.221,125.221,20650.0
2018-12-04 13:15:00,144.64,144.92,144.62,144.9,12575.0,125.273,125.5155,125.2557,125.4982,12575.0
2018-12-04 13:20:00,144.83,144.92,144.78,144.84,8178.0,125.4376,125.5155,125.3943,125.4462,8178.0
2018-12-04 13:25:00,144.85,144.85,144.23,144.53,16499.0,125.4549,125.4549,124.9179,125.1777,16499.0
2018-12-04 13:30:00,144.52,144.71,144.37,144.56,11377.0,125.1691,125.3336,125.0392,125.2037,11377.0
2018-12-04 13:35:00,144.55,144.59,143.92,143.94,14324.0,125.1951,125.2297,124.6494,124.6667,14324.0
2018-12-04 13:40:00,143.91,144.27,143.74,144.23,9394.0,124.6408,124.9526,124.4935,124.9179,9394.0
2018-12-04 13:45:00,144.19,144.42,144.09,144.3,10679.0,124.8833,125.0825,124.7967,124.9785,10679.0
2018-12-04 13:50:00,144.32,144.44,144.23,144.44,7299.0,124.9959,125.0998,124.9179,125.0998,7299.0
2018-12-04 13:55:00,144.51,144.88,144.51,144.78,10240.0,125.1604,125.4809,125.1604,125.3943,10240.0
2018-12-04 14:00:00,144.71,144.73,144.4,144.44,10248.0,125.3336,125.351,125.0651,125.0998,10248.0
2018-12-04 14:05:00,144.41,144.89,144.41,144.84,8629.0,125.0738,125.4895,125.0738,125.4462,8629.0
2018-12-04 14:10:00,144.84,145.1,144.8,145.1,10970.0,125.4462,125.6714,125.4116,125.6714,10970.0
2018-12-04 14:15:00,145.06,145.13,144.83,145.05,13695.0,125.6368,125.6974,125.4376,125.6281,13695.0
2018-12-04 14:20:00,145.12,145.15,144.9,144.93,19181.0,125.6887,125.7147,125.4982,125.5242,19181.0
2018-12-04 14:25:00,144.93,144.93,144.7,144.82,13203.0,125.5242,125.5242,125.325,125.4289,13203.0
2018-12-04 14:30:00,144.88,145.22,144.84,145.16,15676.0,125.4809,125.7753,125.4462,125.7234,15676.0
2018-12-04 14:35:00,145.15,145.3,145.05,145.26,29422.0,125.7147,125.8446,125.6281,125.81,29422.0
2018-12-04 14:40:00,145.24,145.38,145.08,145.13,13211.0,125.7927,125.9139,125.6541,125.6974,13211.0
2018-12-04 14:45:00,145.16,145.6,145.16,145.59,17461.0,125.7234,126.1045,125.7234,126.0958,17461.0
2018-12-04 14:50:00,145.56,145.56,145.21,145.25,16942.0,126.0698,126.0698,125.7667,125.8013,16942.0
2018-12-04 14:55:00,145.28,145.3,144.99,145.03,17769.0,125.8273,125.8446,125.5761,125.6108,17769.0
2018-12-04 15:00:00,144.96,145.01,144.74,144.76,23195.0,125.5502,125.5935,125.3596,125.3769,23195.0
2018-12-04 15:05:00,144.76,144.9,144.54,144.56,19621.0,125.3769,125.4982,125.1864,125.2037,19621.0
2018-12-04 15:10:00,144.58,144.71,144.39,144.58,22786.0,125.221,125.3336,125.0565,125.221,22786.0
2018-12-04 15:15:00,144.59,144.84,144.38,144.42,22460.0,125.2297,125.4462,125.0478,125.0825,22460.0
2018-12-04 15:20:00,144.51,144.74,144.12,144.18,26466.0,125.1604,125.3596,124.8226,124.8746,26466.0
2018-12-04 15:25:00,144.17,144.63,144.14,144.32,31449.0,124.8659,125.2643,124.84,124.9959,31449.0
2018-12-04 15:30:00,144.33,144.59,144.08,144.27,39782.0,125.0045,125.2297,124.788,124.9526,39782.0
2018-12-04 15:35:00,144.25,144.51,143.87,143.93,33250.0,124.9352,125.1604,124.6061,124.6581,33250.0
2018-12-04 15:40:00,143.9,143.9,143.56,143.87,49925.0,124.6321,124.6321,124.3376,124.6061,49925.0
2018-12-04 15:45:00,143.87,144.13,143.7,144.13,46829.0,124.6061,124.8313,124.4589,124.8313,46829.0
2018-12-04 15:50:00,144.13,144.24,143.87,144.0,54388.0,124.8313,124.9266,124.6061,124.7187,54388.0
2018-12-04 15:55:00,143.99,143.99,143.18,143.61,307559.0,124.71,124.71,124.0085,124.3809,307559.0
2018-12-06 09:30:00,141.89,142.82,141.13,141.58,57054.0,122.8912,123.6967,122.233,122.6227,57054.0
2018-12-06 09:35:00,141.63,142.21,141.43,141.96,18869.0,122.666,123.1684,122.4928,122.9519,18869.0
2018-12-06 09:40:00,142.0,142.01,141.41,141.7,23986.0,122.9865,122.9952,122.4755,122.7267,23986.0
2018-12-06 09:45:00,141.62,141.62,140.7,140.72,51542.0,122.6574,122.6574,121.8606,121.8779,51542.0
2018-12-06 09:50:00,140.75,140.88,139.66,139.75,46223.0,121.9039,122.0165,120.9598,121.0378,46223.0
2018-12-06 09:55:00,139.67,140.23,139.67,139.72,26524.0,120.9685,121.4535,120.9685,121.0118,26524.0
2018-12-06 10:00:00,139.74,140.2,139.47,140.13,58937.0,121.0291,121.4275,120.7953,121.3669,58937.0
2018-12-06 10:05:00,140.08,140.25,139.79,140.18,38789.0,121.3236,121.4708,121.0724,121.4102,38789.0
2018-12-06 10:10:00,140.25,140.41,139.81,140.12,38981.0,121.4708,121.6094,121.0897,121.3582,38981.0
2018-12-06 10:15:00,140.16,140.61,140.15,140.43,24693.0,121.3929,121.7826,121.3842,121.6267,24693.0
2018-12-06 10:20:00,140.47,140.81,140.27,140.52,15013.0,121.6614,121.9558,121.4881,121.7047,15013.0
2018-12-06 10:25:00,140.46,140.76,140.25,140.47,14138.0,121.6527,121.9125,121.4708,121.6614,14138.0
2018-12-06 10:30:00,140.39,140.47,139.93,139.99,11650.0,121.5921,121.6614,121.1937,121.2456,11650.0
2018-12-06 10:35:00,139.99,140.21,139.81,139.91,9481.0,121.2456,121.4362,121.0897,121.1763,9481.0
2018-12-06 10:40:00,139.93,140.07,139.67,139.78,28844.0,121.1937,121.3149,120.9685,121.0638,28844.0
2018-12-06 10:45:00,139.8,139.8,139.21,139.26,71568.0,121.0811,121.0811,120.5701,120.6134,71568.0
2018-12-06 10:50:00,139.28,139.41,139.05,139.34,15417.0,120.6307,120.7433,120.4315,120.6827,15417.0
2018-12-06 10:55:00,139.34,139.43,138.7,138.7,25428.0,120.6827,120.7606,120.1284,120.1284,25428.0
2018-12-06 11:00:00,138.79,138.83,138.58,138.74,16795.0,120.2063,120.241,120.0244,120.163,16795.0
2018-12-06 11:05:00,138.71,139.16,138.66,139.02,39698.0,120.137,120.5268,120.0937,120.4055,39698.0
2018-12-06 11:10:00,139.08,139.12,138.79,138.94,32091.0,120.4575,120.4921,120.2063,120.3362,32091.0
2018-12-06 11:15:00,138.91,139.09,138.77,139.01,23453.0,120.3102,120.4661,120.189,120.3969,23453.0
2018-12-06 11:20:00,138.98,139.0,138.66,138.72,14007.0,120.3709,120.3882,120.0937,120.1457,14007.0
2018-12-06 11:25:00,138.72,138.79,138.29,138.66,14129.0,120.1457,120.2063,119.7733,120.0937,14129.0
2018-12-06 11:30:00,138.65,139.04,138.65,138.95,13380.0,120.0851,120.4228,120.0851,120.3449,13380.0
2018-12-06 11:35:00,138.96,139.23,138.96,139.23,18709.0,120.3535,120.5874,120.3535,120.5874,18709.0
2018-12-06 11:40:00,139.22,139.54,139.13,139.47,11335.0,120.5787,120.8559,120.5008,120.7953,11335.0
2018-12-06 11:45:00,139.42,139.89,139.39,139.89,10430.0,120.752,121.159,120.726,121.159,10430.0
2018-12-06 11:50:00,139.83,140.32,139.76,140.09,11425.0,121.1071,121.5314,121.0464,121.3322,11425.0
2018-12-06 11:55:00,140.08,140.47,140.07,140.44,11968.0,121.3236,121.6614,121.3149,121.6354,11968.0
2018-12-06 12:00:00,140.36,140.38,140.0,140.1,12221.0,121.5661,121.5834,121.2543,121.3409,12221.0
2018-12-06 12:05:00,140.07,140.43,140.05,140.21,15427.0,121.3149,121.6267,121.2976,121.4362,15427.0
2018-12-06 12:10:00,140.21,140.45,140.03,140.45,14627.0,121.4362,121.644,121.2803,121.644,14627.0
2018-12-06 12:15:00,140.47,140.85,140.45,140.51,13666.0,121.6614,121.9905,121.644,121.696,13666.0
2018-12-06 12:20:00,140.41,140.8,140.34,140.79,7860.0,121.6094,121.9472,121.5488,121.9385,7860.0
2018-12-06 12:25:00,140.76,140.88,140.65,140.88,13953.0,121.9125,122.0165,121.8173,122.0165,13953.0
2018-12-06 12:30:00,140.85,141.24,140.78,141.02,11680.0,121.9905,122.3283,121.9299,122.1377,11680.0
2018-12-06 12:35:00,141.07,141.11,140.76,140.85,6783.0,122.181,122.2157,121.9125,121.9905,6783.0
2018-12-06 12:40:00,140.87,141.12,140.84,141.11,11224.0,122.0078,122.2243,121.9818,122.2157,11224.0
2018-12-06 12:45:00,141.12,141.32,141.12,141.27,10466.0,122.2243,122.3975,122.2243,122.3542,10466.0
2018-12-06 12:50:00,141.19,141.55,141.11,141.34,13887.0,122.285,122.5968,122.2157,122.4149,13887.0
2018-12-06 12:55:00,141.35,141.54,141.33,141.43,12465.0,122.4235,122.5881,122.4062,122.4928,12465.0
2018-12-06 13:00:00,141.44,141.54,141.33,141.38,18184.0,122.5015,122.5881,122.4062,122.4495,18184.0
2018-12-06 13:05:00,141.4,141.44,141.15,141.25,20997.0,122.4668,122.5015,122.2503,122.3369,20997.0
2018-12-06 13:10:00,141.25,141.52,141.24,141.49,18172.0,122.3369,122.5708,122.3283,122.5448,18172.0
2018-12-06 13:15:00,141.5,141.57,141.21,141.26,23078.0,122.5534,122.6141,122.3023,122.3456,23078.0
2018-12-06 13:20:00,141.22,141.43,141.13,141.33,20506.0,122.3109,122.4928,122.233,122.4062,20506.0
2018-12-06 13:25:00,141.32,141.49,141.27,141.31,17951.0,122.3975,122.5448,122.3542,122.3889,17951.0
2018-12-06 13:30:00,141.29,141.31,140.95,141.16,19709.0,122.3716,122.3889,122.0771,122.259,19709.0
2018-12-06 13:35:00,141.2,141.48,141.02,141.43,17416.0,122.2936,122.5361,122.1377,122.4928,17416.0
2018-12-06 13:40:00,141.47,141.69,141.41,141.45,9291.0,122.5275,122.718,122.4755,122.5101,9291.0
2018-12-06 13:45:00,141.53,141.89,141.44,141.89,13354.0,122.5794,122.8912,122.5015,122.8912,13354.0
2018-12-06 13:50:00,141.88,141.94,141.68,141.94,10014.0,122.8826,122.9345,122.7093,122.9345,10014.0
2018-12-06 13:55:00,141.95,142.09,141.7,142.09,10844.0,122.9432,123.0644,122.7267,123.0644,10844.0
2018-12-06 14:00:00,142.14,142.46,142.12,142.15,12804.0,123.1078,123.3849,123.0904,123.1164,12804.0
2018-12-06 14:05:00,142.09,142.17,141.73,141.75,13673.0,123.0644,123.1337,122.7527,122.77,13673.0
2018-12-06 14:10:00,141.74,141.77,141.34,141.6,17841.0,122.7613,122.7873,122.4149,122.6401,17841.0
2018-12-06 14:15:00,141.59,141.71,141.22,141.26,17527.0,122.6314,122.7353,122.3109,122.3456,17527.0
2018-12-06 14:20:00,141.28,141.4,141.22,141.3,11317.0,122.3629,122.4668,122.3109,122.3802,11317.0
2018-12-06 14:25:00,141.32,141.85,141.32,141.8,10134.0,122.3975,122.8566,122.3975,122.8133,10134.0
2018-12-06 14:30:00,141.8,141.83,141.42,141.48,8042.0,122.8133,122.8393,122.4842,122.5361,8042.0
2018-12-06 14:35:00,141.49,141.67,141.33,141.47,12378.0,122.5448,122.7007,122.4062,122.5275,12378.0
2018-12-06 14:40:00,141.52,141.73,141.43,141.43,9266.0,122.5708,122.7527,122.4928,122.4928,9266.0
2018-12-06 14:45:00,141.42,141.58,140.97,141.36,14288.0,122.4842,122.6227,122.0944,122.4322,14288.0
2018-12-06 14:50:00,141.41,142.1,141.38,141.97,14828.0,122.4755,123.0731,122.4495,122.9605,14828.0
2018-12-06 14:55:00,142.15,142.31,141.97,142.29,10505.0,123.1164,123.255,122.9605,123.2377,10505.0
2018-12-06 15:00:00,142.27,142.6,142.01,142.01,12900.0,123.2203,123.5062,122.9952,122.9952,12900.0
2018-12-06 15:05:00,142.04,142.15,141.76,142.01,15650.0,123.0211,123.1164,122.7786,122.9952,15650.0
2018-12-06 15:10:00,142.01,142.19,141.91,141.91,15172.0,122.9952,123.1511,122.9086,122.9086,15172.0
2018-12-06 15:15:00,141.88,142.13,141.74,142.11,23222.0,122.8826,123.0991,122.7613,123.0818,23222.0
2018-12-06 15:20:00,142.02,142.1,141.77,142.0,51513.0,123.0038,123.0731,122.7873,122.9865,51513.0
2018-12-06 15:25:00,142.0,142.2,141.87,141.99,19960.0,122.9865,123.1597,122.8739,122.9778,19960.0
2018-12-06 15:30:00,141.99,142.62,141.94,142.47,26342.0,122.9778,123.5235,122.9345,123.3936,26342.0
2018-12-06 15:35:00,142.47,142.64,142.39,142.52,24756.0,123.3936,123.5408,123.3243,123.4369,24756.0
2018-12-06 15:40:00,142.51,142.59,142.11,142.56,28365.0,123.4282,123.4975,123.0818,123.4715,28365.0
2018-12-06 15:45:00,142.6,142.93,142.52,142.93,33976.0,123.5062,123.792,123.4369,123.792,33976.0
2018-12-06 15:50:00,142.91,143.18,142.82,143.18,35823.0,123.7747,124.0085,123.6967,124.0085,35823.0
2018-12-06 15:55:00,143.18,143.23,142.92,143.18,99872.0,124.0085,124.0518,123.7833,124.0085,99872.0
2018-12-07 09:30:00,142.2,143.01,142.2,142.85,24785.0,123.1597,123.8613,123.1597,123.7227,24785.0
2018-12-07 09:35:00,142.9,143.38,142.86,143.27,8634.0,123.766,124.1817,123.7313,124.0864,8634.0
2018-12-07 09:40:00,143.3,143.51,143.26,143.31,36869.0,124.1124,124.2943,124.0778,124.1211,36869.0
2018-12-07 09:45:00,143.29,143.31,142.84,142.88,10481.0,124.1038,124.1211,123.714,123.7487,10481.0
2018-12-07 09:50:00,142.81,142.98,142.68,142.8,7256.0,123.688,123.8353,123.5754,123.6794,7256.0
2018-12-07 09:55:00,142.99,143.15,142.74,142.8,5138.0,123.8439,123.9825,123.6274,123.6794,5138.0
2018-12-07 10:00:00,142.84,143.03,142.8,142.9,4648.0,123.714,123.8786,123.6794,123.766,4648.0
2018-12-07 10:05:00,142.82,142.82,142.28,142.28,8415.0,123.6967,123.6967,123.229,123.229,8415.0
2018-12-07 10:10:00,142.31,142.31,141.79,141.87,11122.0,123.255,123.255,122.8046,122.8739,11122.0
2018-12-07 10:15:00,141.82,141.87,141.25,141.3,9845.0,122.8306,122.8739,122.3369,122.3802,9845.0
2018-12-07 10:20:00,141.23,141.4,140.95,141.16,7855.0,122.3196,122.4668,122.0771,122.259,7855.0
2018-12-07 10:25:00,141.06,141.21,140.84,141.15,4565.0,122.1724,122.3023,121.9818,122.2503,4565.0
2018-12-07 10:30:00,141.14,141.36,141.02,141.13,8760.0,122.2417,122.4322,122.1377,122.233,8760.0
2018-12-07 10:35:00,141.04,141.14,140.62,140.69,5809.0,122.155,122.2417,121.7913,121.8519,5809.0
2018-12-07 10:40:00,140.61,141.03,140.57,140.83,5715.0,121.7826,122.1464,121.748,121.9732,5715.0
2018-12-07 10:45:00,140.84,141.15,140.71,140.85,6103.0,121.9818,122.2503,121.8692,121.9905,6103.0
2018-12-07 10:50:00,140.73,140.91,140.68,140.7,6924.0,121.8865,122.0424,121.8432,121.8606,6924.0
2018-12-07 10:55:00,140.77,140.9,140.7,140.78,10560.0,121.9212,122.0338,121.8606,121.9299,10560.0
2018-12-07 11:00:00,140.77,140.93,140.42,140.57,13500.0,121.9212,122.0598,121.6181,121.748,13500.0
2018-12-07 11:05:00,140.57,140.68,140.36,140.55,7671.0,121.748,121.8432,121.5661,121.7307,7671.0
2018-12-07 11:10:00,140.55,140.71,140.29,140.3,7733.0,121.7307,121.8692,121.5055,121.5141,7733.0
2018-12-07 11:15:00,140.33,140.65,140.08,140.48,9087.0,121.5401,121.8173,121.3236,121.67,9087.0
2018-12-07 11:20:00,140.37,140.51,140.22,140.28,8152.0,121.5748,121.696,121.4448,121.4968,8152.0
2018-12-07 11:25:00,140.31,140.45,140.08,140.4,14250.0,121.5228,121.644,121.3236,121.6007,14250.0
2018-12-07 11:30:00,140.32,140.59,140.16,140.36,35000.0,121.5314,121.7653,121.3929,121.5661,35000.0
2018-12-07 11:35:00,140.41,140.62,140.26,140.41,15942.0,121.6094,121.7913,121.4795,121.6094,15942.0
2018-12-07 11:40:00,140.45,140.71,140.31,140.68,13634.0,121.644,121.8692,121.5228,121.8432,13634.0
2018-12-07 11:45:00,140.62,140.77,140.38,140.56,6873.0,121.7913,121.9212,121.5834,121.7393,6873.0
2018-12-07 11:50:00,140.54,140.54,140.02,140.02,9155.0,121.722,121.722,121.2716,121.2716,9155.0
2018-12-07 11:55:00,140.01,140.06,139.74,139.76,6490.0,121.263,121.3063,121.0291,121.0464,6490.0
2018-12-07 12:00:00,139.72,140.22,139.7,140.0,7022.0,121.0118,121.4448,120.9945,121.2543,7022.0
2018-12-07 12:05:00,140.08,140.08,139.81,139.91,7654.0,121.3236,121.3236,121.0897,121.1763,7654.0
2018-12-07 12:10:00,139.93,140.36,139.9,140.16,6381.0,121.1937,121.5661,121.1677,121.3929,6381.0
2018-12-07 12:15:00,140.13,140.26,139.82,139.91,7911.0,121.3669,121.4795,121.0984,121.1763,7911.0
2018-12-07 12:20:00,139.87,140.23,139.87,140.11,6298.0,121.1417,121.4535,121.1417,121.3496,6298.0
2018-12-07 12:25:00,140.02,140.2,139.93,140.09,9000.0,121.2716,121.4275,121.1937,121.3322,9000.0
2018-12-07 12:30:00,140.08,140.11,139.77,139.92,7425.0,121.3236,121.3496,121.0551,121.185,7425.0
2018-12-07 12:35:00,139.87,139.97,139.54,139.59,10313.0,121.1417,121.2283,120.8559,120.8992,10313.0
2018-12-07 12:40:00,139.6,139.61,139.25,139.46,10554.0,120.9079,120.9165,120.6047,120.7866,10554.0
2018-12-07 12:45:00,139.53,139.74,139.52,139.59,6700.0,120.8472,121.0291,120.8386,120.8992,6700.0
2018-12-07 12:50:00,139.62,139.98,139.49,139.98,13123.0,120.9252,121.237,120.8126,121.237,13123.0
2018-12-07 12:55:00,139.99,140.38,139.88,140.25,7568.0,121.2456,121.5834,121.1504,121.4708,7568.0
2018-12-07 13:00:00,140.21,140.62,140.05,140.55,10277.0,121.4362,121.7913,121.2976,121.7307,10277.0
2018-12-07 13:05:00,140.5,140.5,140.07,140.09,4620.0,121.6873,121.6873,121.3149,121.3322,4620.0
2018-12-07 13:10:00,140.12,140.2,139.76,139.76,5400.0,121.3582,121.4275,121.0464,121.0464,5400.0
2018-12-07 13:15:00,139.81,140.02,139.76,139.77,9796.0,121.0897,121.2716,121.0464,121.0551,9796.0
2018-12-07 13:20:00,139.79,140.36,139.78,140.17,6533.0,121.0724,121.5661,121.0638,121.4015,6533.0
2018-12-07 13:25:00,140.17,140.36,140.0,140.36,4900.0,121.4015,121.5661,121.2543,121.5661,4900.0
2018-12-07 13:30:00,140.39,140.39,139.98,139.98,6700.0,121.5921,121.5921,121.237,121.237,6700.0
2018-12-07 13:35:00,140.03,140.2,139.91,139.96,6578.0,121.2803,121.4275,121.1763,121.2197,6578.0
2018-12-07 13:40:00,139.97,140.06,139.78,139.87,9235.0,121.2283,121.3063,121.0638,121.1417,9235.0
2018-12-07 13:45:00,139.94,140.14,139.8,139.86,7403.0,121.2023,121.3755,121.0811,121.133,7403.0
2018-12-07 13:50:00,139.84,139.91,139.72,139.91,5594.0,121.1157,121.1763,121.0118,121.1763,5594.0
2018-12-07 13:55:00,139.81,139.81,139.61,139.65,7028.0,121.0897,121.0897,120.9165,120.9512,7028.0
2018-12-07 14:00:00,139.65,139.65,139.29,139.33,11074.0,120.9512,120.9512,120.6394,120.674,11074.0
2018-12-07 14:05:00,139.37,139.41,139.13,139.15,9372.0,120.7087,120.7433,120.5008,120.5181,9372.0
2018-12-07 14:10:00,139.14,139.18,138.91,139.0,6336.0,120.5094,120.5441,120.3102,120.3882,6336.0
2018-12-07 14:15:00,139.03,139.67,139.03,139.6,12329.0,120.4142,120.9685,120.4142,120.9079,12329.0
2018-12-07 14:20:00,139.63,139.82,139.33,139.43,8381.0,120.9338,121.0984,120.674,120.7606,8381.0
2018-12-07 14:25:00,139.45,139.51,139.23,139.46,5538.0,120.7779,120.8299,120.5874,120.7866,5538.0
2018-12-07 14:30:00,139.5,139.56,139.29,139.44,9531.0,120.8212,120.8732,120.6394,120.7693,9531.0
2018-12-07 14:35:00,139.4,139.41,139.13,139.13,9683.0,120.7346,120.7433,120.5008,120.5008,9683.0
2018-12-07 14:40:00,139.13,139.27,138.97,139.05,11153.0,120.5008,120.622,120.3622,120.4315,11153.0
2018-12-07 14:45:00,139.04,139.28,138.73,139.07,18797.0,120.4228,120.6307,120.1543,120.4488,18797.0
2018-12-07 14:50:00,139.14,139.35,138.89,138.92,17412.0,120.5094,120.6913,120.2929,120.3189,17412.0
2018-12-07 14:55:00,138.97,139.08,138.78,138.91,10325.0,120.3622,120.4575,120.1977,120.3102,10325.0
2018-12-07 15:00:00,138.94,139.18,138.7,138.75,23460.0,120.3362,120.5441,120.1284,120.1717,23460.0
2018-12-07 15:05:00,138.75,139.3,138.74,139.3,26195.0,120.1717,120.648,120.163,120.648,26195.0
2018-12-07 15:10:00,139.36,139.59,139.22,139.3,25917.0,120.7,120.8992,120.5787,120.648,25917.0
2018-12-07 15:15:00,139.25,139.58,139.15,139.42,19952.0,120.6047,120.8905,120.5181,120.752,19952.0
2018-12-07 15:20:00,139.43,139.59,139.32,139.45,12181.0,120.7606,120.8992,120.6653,120.7779,12181.0
2018-12-07 15:25:00,139.42,139.82,139.18,139.6,15125.0,120.752,121.0984,120.5441,120.9079,15125.0
2018-12-07 15:30:00,139.61,140.21,139.46,140.12,23597.0,120.9165,121.4362,120.7866,121.3582,23597.0
2018-12-07 15:35:00,140.11,140.44,139.86,139.86,23740.0,121.3496,121.6354,121.133,121.133,23740.0
2018-12-07 15:40:00,139.86,140.08,139.74,139.85,18840.0,121.133,121.3236,121.0291,121.1244,18840.0
2018-12-07 15:45:00,139.9,139.99,139.41,139.41,29131.0,121.1677,121.2456,120.7433,120.7433,29131.0
2018-12-07 15:50:00,139.45,139.82,139.37,139.37,69085.0,120.7779,121.0984,120.7087,120.7087,69085.0
2018-12-07 15:55:00,139.4,139.53,139.21,139.29,158841.0,120.7346,120.8472,120.5701,120.6394,158841.0
2018-12-10 09:30:00,139.63,140.3,139.54,139.96,48392.0,120.9338,121.5141,120.8559,121.2197,48392.0
2018-12-10 09:35:00,139.86,140.02,139.37,139.37,9742.0,121.133,121.2716,120.7087,120.7087,9742.0
2018-12-10 09:40:00,139.53,139.72,139.44,139.61,8668.0,120.8472,121.0118,120.7693,120.9165,8668.0
2018-12-10 09:45:00,139.62,139.69,139.21,139.22,8555.0,120.9252,120.9858,120.5701,120.5787,8555.0
2018-12-10 09:50:00,139.17,139.17,138.39,138.61,8964.0,120.5354,120.5354,119.8599,120.0504,8964.0
2018-12-10 09:55:00,138.65,138.7,138.31,138.33,8020.0,120.0851,120.1284,119.7906,119.8079,8020.0
2018-12-10 10:00:00,138.25,138.43,138.0,138.27,17495.0,119.7386,119.8945,119.5221,119.7559,17495.0
2018-12-10 10:05:00,138.27,138.77,138.23,138.61,13586.0,119.7559,120.189,119.7213,120.0504,13586.0
2018-12-10 10:10:00,138.63,139.09,138.47,139.09,8605.0,120.0677,120.4661,119.9292,120.4661,8605.0
2018-12-10 10:15:00,139.12,139.24,138.96,139.08,6085.0,120.4921,120.5961,120.3535,120.4575,6085.0
2018-12-10 10:20:00,139.21,139.28,139.08,139.09,10300.0,120.5701,120.6307,120.4575,120.4661,10300.0
2018-12-10 10:25:00,139.13,139.23,138.72,138.98,18899.0,120.5008,120.5874,120.1457,120.3709,18899.0
2018-12-10 10:30:00,138.93,139.19,138.65,138.72,6231.0,120.3276,120.5528,120.0851,120.1457,6231.0
2018-12-10 10:35:00,138.76,138.9,138.42,138.43,7638.0,120.1803,120.3016,119.8859,119.8945,7638.0
2018-12-10 10:40:00,138.5,138.52,138.14,138.14,4606.0,119.9551,119.9725,119.6433,119.6433,4606.0
2018-12-10 10:45:00,138.06,138.31,137.91,138.06,16308.0,119.5741,119.7906,119.4441,119.5741,16308.0
2018-12-10 10:50:00,138.14,138.32,137.56,137.56,9451.0,119.6433,119.7992,119.141,119.141,9451.0
2018-12-10 10:55:00,137.67,137.91,137.59,137.78,32336.0,119.2363,119.4441,119.167,119.3315,32336.0
2018-12-10 11:00:00,137.82,137.82,136.68,136.94,15306.0,119.3662,119.3662,118.3788,118.604,15306.0
2018-12-10 11:05:00,136.92,137.24,136.83,137.03,9126.0,118.5867,118.8639,118.5088,118.682,9126.0
2018-12-10 11:10:00,137.03,137.23,136.82,137.23,10714.0,118.682,118.8552,118.5001,118.8552,10714.0
2018-12-10 11:15:00,137.09,137.22,136.8,136.98,16830.0,118.7339,118.8465,118.4828,118.6387,16830.0
2018-12-10 11:20:00,136.92,137.07,136.72,136.88,14069.0,118.5867,118.7166,118.4135,118.5521,14069.0
2018-12-10 11:25:00,136.75,137.18,136.75,137.18,13948.0,118.4395,118.8119,118.4395,118.8119,13948.0
2018-12-10 11:30:00,137.17,137.41,137.12,137.18,7148.0,118.8032,119.0111,118.7599,118.8119,7148.0
2018-12-10 11:35:00,137.2,137.67,137.11,137.51,18020.0,118.8292,119.2363,118.7513,119.0977,18020.0
2018-12-10 11:40:00,137.53,137.54,137.37,137.5,16736.0,119.115,119.1237,118.9764,119.089,16736.0
2018-12-10 11:45:00,137.57,137.83,137.49,137.6,12058.0,119.1497,119.3749,119.0804,119.1757,12058.0
2018-12-10 11:50:00,137.64,137.79,137.55,137.58,7167.0,119.2103,119.3402,119.1323,119.1583,7167.0
2018-12-10 11:55:00,137.68,137.8,137.21,137.32,8911.0,119.2449,119.3489,118.8379,118.9331,8911.0
2018-12-10 12:00:00,137.44,137.44,137.1,137.32,9480.0,119.0371,119.0371,118.7426,118.9331,9480.0
2018-12-10 12:05:00,137.28,137.45,137.08,137.31,9111.0,118.8985,119.0457,118.7253,118.9245,9111.0
2018-12-10 12:10:00,137.28,137.74,137.23,137.66,12457.0,118.8985,119.2969,118.8552,119.2276,12457.0
2018-12-10 12:15:00,137.67,137.78,137.22,137.22,10725.0,119.2363,119.3315,118.8465,118.8465,10725.0
2018-12-10 12:20:00,137.23,137.39,137.05,137.1,9041.0,118.8552,118.9938,118.6993,118.7426,9041.0
2018-12-10 12:25:00,137.1,137.29,137.07,137.24,12697.0,118.7426,118.9072,118.7166,118.8639,12697.0
2018-12-10 12:30:00,137.25,137.53,137.18,137.5,10467.0,118.8725,119.115,118.8119,119.089,10467.0
2018-12-10 12:35:00,137.51,138.16,137.48,138.07,14016.0,119.0977,119.6607,119.0717,119.5827,14016.0
2018-12-10 12:40:00,138.15,138.38,138.1,138.27,10083.0,119.652,119.8512,119.6087,119.7559,10083.0
2018-12-10 12:45:00,138.26,138.73,138.16,138.73,11150.0,119.7473,120.1543,119.6607,120.1543,11150.0
2018-12-10 12:50:00,138.69,138.82,138.6,138.76,6020.0,120.1197,120.2323,120.0418,120.1803,6020.0
2018-12-10 12:55:00,138.75,138.76,138.65,138.68,6099.0,120.1717,120.1803,120.0851,120.111,6099.0
2018-12-10 13:00:00,138.68,138.77,138.51,138.56,6425.0,120.111,120.189,119.9638,120.0071,6425.0
2018-12-10 13:05:00,138.51,138.69,138.41,138.41,14347.0,119.9638,120.1197,119.8772,119.8772,14347.0
2018-12-10 13:10:00,138.43,138.92,138.32,138.87,13268.0,119.8945,120.3189,119.7992,120.2756,13268.0
2018-12-10 13:15:00,138.81,139.09,138.76,138.99,10002.0,120.2236,120.4661,120.1803,120.3795,10002.0
2018-12-10 13:20:00,139.02,139.02,138.6,138.7,6230.0,120.4055,120.4055,120.0418,120.1284,6230.0
2018-12-10 13:25:00,138.63,138.77,138.56,138.56,4545.0,120.0677,120.189,120.0071,120.0071,4545.0
2018-12-10 13:30:00,138.56,139.06,138.56,139.05,7482.0,120.0071,120.4402,120.0071,120.4315,7482.0
2018-12-10 13:35:00,139.09,139.35,139.09,139.11,7184.0,120.4661,120.6913,120.4661,120.4835,7184.0
2018-12-10 13:40:00,139.08,139.22,138.92,139.0,3901.0,120.4575,120.5787,120.3189,120.3882,3901.0
2018-12-10 13:45:00,138.98,139.18,138.97,139.12,8734.0,120.3709,120.5441,120.3622,120.4921,8734.0
2018-12-10 13:50:00,139.15,139.51,139.15,139.37,8844.0,120.5181,120.8299,120.5181,120.7087,8844.0
2018-12-10 13:55:00,139.39,139.39,139.22,139.23,4298.0,120.726,120.726,120.5787,120.5874,4298.0
2018-12-10 14:00:00,139.19,139.3,139.08,139.12,9328.0,120.5528,120.648,120.4575,120.4921,9328.0
2018-12-10 14:05:00,139.06,139.3,139.05,139.19,12692.0,120.4402,120.648,120.4315,120.5528,12692.0
2018-12-10 14:10:00,139.25,139.27,139.02,139.07,9147.0,120.6047,120.622,120.4055,120.4488,9147.0
2018-12-10 14:15:00,139.06,139.22,138.87,139.0,4553.0,120.4402,120.5787,120.2756,120.3882,4553.0
2018-12-10 14:20:00,138.97,139.14,138.85,138.89,8746.0,120.3622,120.5094,120.2583,120.2929,8746.0
2018-12-10 14:25:00,138.98,139.29,138.95,139.25,7063.0,120.3709,120.6394,120.3449,120.6047,7063.0
2018-12-10 14:30:00,139.26,139.68,139.26,139.68,8288.0,120.6134,120.9771,120.6134,120.9771,8288.0
2018-12-10 14:35:00,139.75,139.79,139.64,139.64,5938.0,121.0378,121.0724,120.9425,120.9425,5938.0
2018-12-10 14:40:00,139.61,139.67,139.55,139.67,6892.0,120.9165,120.9685,120.8645,120.9685,6892.0
2018-12-10 14:45:00,139.61,139.72,139.48,139.55,4792.0,120.9165,121.0118,120.8039,120.8645,4792.0
2018-12-10 14:50:00,139.47,139.65,139.46,139.47,13469.0,120.7953,120.9512,120.7866,120.7953,13469.0
2018-12-10 14:55:00,139.48,139.72,138.96,139.06,13261.0,120.8039,121.0118,120.3535,120.4402,13261.0
2018-12-10 15:00:00,139.08,139.24,138.96,139.1,9670.0,120.4575,120.5961,120.3535,120.4748,9670.0
2018-12-10 15:05:00,139.1,139.37,139.1,139.36,7864.0,120.4748,120.7087,120.4748,120.7,7864.0
2018-12-10 15:10:00,139.36,139.36,139.13,139.21,8568.0,120.7,120.7,120.5008,120.5701,8568.0
2018-12-10 15:15:00,139.21,139.21,138.86,139.01,15007.0,120.5701,120.5701,120.2669,120.3969,15007.0
2018-12-10 15:20:00,139.08,139.17,139.04,139.14,13355.0,120.4575,120.5354,120.4228,120.5094,13355.0
2018-12-10 15:25:00,139.19,139.35,139.18,139.34,16203.0,120.5528,120.6913,120.5441,120.6827,16203.0
2018-12-10 15:30:00,139.37,139.86,139.37,139.8,25493.0,120.7087,121.133,120.7087,121.0811,25493.0
2018-12-10 15:35:00,139.83,140.13,139.76,140.05,15157.0,121.1071,121.3669,121.0464,121.2976,15157.0
2018-12-10 15:40:00,140.05,140.08,139.86,139.99,23303.0,121.2976,121.3236,121.133,121.2456,23303.0
2018-12-10 15:45:00,139.96,139.99,139.79,139.83,28461.0,121.2197,121.2456,121.0724,121.1071,28461.0
2018-12-10 15:50:00,139.81,139.88,139.67,139.86,29804.0,121.0897,121.1504,120.9685,121.133,29804.0
2018-12-10 15:55:00,139.83,140.05,139.73,139.73,67585.0,121.1071,121.2976,121.0204,121.0204,67585.0
2018-12-11 09:30:00,141.66,141.97,141.01,141.28,21290.0,122.692,122.9605,122.1291,122.3629,21290.0
2018-12-11 09:35:00,141.02,141.3,140.89,140.97,6005.0,122.1377,122.3802,122.0251,122.0944,6005.0
2018-12-11 09:40:00,141.01,141.8,140.93,141.79,12732.0,122.1291,122.8133,122.0598,122.8046,12732.0
2018-12-11 09:45:00,141.71,141.78,141.49,141.64,5405.0,122.7353,122.796,122.5448,122.6747,5405.0
2018-12-11 09:50:00,141.56,141.95,141.52,141.84,9294.0,122.6054,122.9432,122.5708,122.8479,9294.0
2018-12-11 09:55:00,141.86,142.06,141.64,141.75,9976.0,122.8652,123.0385,122.6747,122.77,9976.0
2018-12-11 10:00:00,141.75,142.11,141.72,142.03,10678.0,122.77,123.0818,122.744,123.0125,10678.0
2018-12-11 10:05:00,141.99,142.35,141.94,142.18,8714.0,122.9778,123.2896,122.9345,123.1424,8714.0
2018-12-11 10:10:00,142.16,142.16,141.52,141.57,22449.0,123.1251,123.1251,122.5708,122.6141,22449.0
2018-12-11 10:15:00,141.58,141.66,141.36,141.61,8042.0,122.6227,122.692,122.4322,122.6487,8042.0
2018-12-11 10:20:00,141.61,142.14,141.61,142.07,12171.0,122.6487,123.1078,122.6487,123.0471,12171.0
2018-12-11 10:25:00,142.08,142.11,141.96,141.99,6804.0,123.0558,123.0818,122.9519,122.9778,6804.0
2018-12-11 10:30:00,142.01,142.03,141.71,141.71,13367.0,122.9952,123.0125,122.7353,122.7353,13367.0
2018-12-11 10:35:00,141.72,141.99,141.48,141.93,12350.0,122.744,122.9778,122.5361,122.9259,12350.0
2018-12-11 10:40:00,141.99,142.0,141.57,141.69,16895.0,122.9778,122.9865,122.6141,122.718,16895.0
2018-12-11 10:45:00,141.7,141.8,141.32,141.43,6127.0,122.7267,122.8133,122.3975,122.4928,6127.0
2018-12-11 10:50:00,141.38,141.52,141.23,141.33,10502.0,122.4495,122.5708,122.3196,122.4062,10502.0
2018-12-11 10:55:00,141.36,141.4,141.02,141.3,11645.0,122.4322,122.4668,122.1377,122.3802,11645.0
2018-12-11 11:00:00,141.28,141.32,140.9,141.21,14222.0,122.3629,122.3975,122.0338,122.3023,14222.0
2018-12-11 11:05:00,141.19,141.2,140.98,141.17,14809.0,122.285,122.2936,122.1031,122.2676,14809.0
2018-12-11 11:10:00,141.14,141.14,140.74,140.78,7202.0,122.2417,122.2417,121.8952,121.9299,7202.0
2018-12-11 11:15:00,140.77,140.93,140.75,140.83,9057.0,121.9212,122.0598,121.9039,121.9732,9057.0
2018-12-11 11:20:00,140.83,140.99,140.69,140.94,11421.0,121.9732,122.1117,121.8519,122.0684,11421.0
2018-12-11 11:25:00,140.96,141.04,140.76,140.83,8605.0,122.0858,122.155,121.9125,121.9732,8605.0
2018-12-11 11:30:00,140.8,140.88,140.35,140.37,6002.0,121.9472,122.0165,121.5574,121.5748,6002.0
2018-12-11 11:35:00,140.43,140.66,140.43,140.61,5347.0,121.6267,121.8259,121.6267,121.7826,5347.0
2018-12-11 11:40:00,140.57,140.58,140.34,140.37,24777.0,121.748,121.7566,121.5488,121.5748,24777.0
2018-12-11 11:45:00,140.31,140.62,140.26,140.51,21816.0,121.5228,121.7913,121.4795,121.696,21816.0
2018-12-11 11:50:00,140.51,140.6,140.45,140.51,107494.0,121.696,121.774,121.644,121.696,107494.0
2018-12-11 11:55:00,140.51,140.71,140.4,140.56,51247.0,121.696,121.8692,121.6007,121.7393,51247.0
2018-12-11 12:00:00,140.52,140.56,140.26,140.26,10835.0,121.7047,121.7393,121.4795,121.4795,10835.0
2018-12-11 12:05:00,140.17,140.2,139.71,139.85,8974.0,121.4015,121.4275,121.0031,121.1244,8974.0
2018-12-11 12:10:00,139.85,139.87,139.62,139.7,9075.0,121.1244,121.1417,120.9252,120.9945,9075.0
2018-12-11 12:15:00,139.66,139.69,139.4,139.57,9851.0,120.9598,120.9858,120.7346,120.8819,9851.0
2018-12-11 12:20:00,139.56,139.87,139.45,139.55,46975.0,120.8732,121.1417,120.7779,120.8645,46975.0
2018-12-11 12:25:00,139.5,139.6,139.45,139.48,53933.0,120.8212,120.9079,120.7779,120.8039,53933.0
2018-12-11 12:30:00,139.5,139.6,139.39,139.53,31497.0,120.8212,120.9079,120.726,120.8472,31497.0
2018-12-11 12:35:00,139.53,139.84,139.41,139.65,26059.0,120.8472,121.1157,120.7433,120.9512,26059.0
2018-12-11 12:40:00,139.69,140.16,139.68,140.1,5500.0,120.9858,121.3929,120.9771,121.3409,5500.0
2018-12-11 12:45:00,140.15,140.15,139.94,139.95,18415.0,121.3842,121.3842,121.2023,121.211,18415.0
2018-12-11 12:50:00,140.0,140.03,139.91,139.98,14118.0,121.2543,121.2803,121.1763,121.237,14118.0
2018-12-11 12:55:00,140.0,140.01,139.76,139.82,9727.0,121.2543,121.263,121.0464,121.0984,9727.0
2018-12-11 13:00:00,139.82,140.01,139.74,139.9,8445.0,121.0984,121.263,121.0291,121.1677,8445.0
2018-12-11 13:05:00,139.96,140.0,139.79,139.89,5919.0,121.2197,121.2543,121.0724,121.159,5919.0
2018-12-11 13:10:00,139.87,139.91,139.7,139.71,5284.0,121.1417,121.1763,120.9945,121.0031,5284.0
2018-12-11 13:15:00,139.76,139.9,139.63,139.8,18888.0,121.0464,121.1677,120.9338,121.0811,18888.0
2018-12-11 13:20:00,139.79,139.84,139.74,139.8,18069.0,121.0724,121.1157,121.0291,121.0811,18069.0
2018-12-11 13:25:00,139.8,139.81,139.59,139.67,12933.0,121.0811,121.0897,120.8992,120.9685,12933.0
2018-12-11 13:30:00,139.66,139.73,139.56,139.61,8341.0,120.9598,121.0204,120.8732,120.9165,8341.0
2018-12-11 13:35:00,139.6,139.7,139.54,139.58,20444.0,120.9079,120.9945,120.8559,120.8905,20444.0
2018-12-11 13:40:00,139.53,139.53,139.02,139.05,11233.0,120.8472,120.8472,120.4055,120.4315,11233.0
2018-12-11 13:45:00,139.07,139.19,138.85,139.03,9934.0,120.4488,120.5528,120.2583,120.4142,9934.0
2018-12-11 13:50:00,139.04,139.1,138.71,138.88,4217.0,120.4228,120.4748,120.137,120.2843,4217.0
2018-12-11 13:55:00,138.87,139.06,138.85,138.9,4906.0,120.2756,120.4402,120.2583,120.3016,4906.0
2018-12-11 14:00:00,138.88,139.13,138.82,139.02,5073.0,120.2843,120.5008,120.2323,120.4055,5073.0
2018-12-11 14:05:00,139.06,139.21,138.99,139.0,6341.0,120.4402,120.5701,120.3795,120.3882,6341.0
2018-12-11 14:10:00,138.97,139.04,138.84,138.99,16564.0,120.3622,120.4228,120.2496,120.3795,16564.0
2018-12-11 14:15:00,138.97,139.27,138.73,139.04,20598.0,120.3622,120.622,120.1543,120.4228,20598.0
2018-12-11 14:20:00,139.03,139.17,138.94,139.09,24615.0,120.4142,120.5354,120.3362,120.4661,24615.0
2018-12-11 14:25:00,139.12,139.66,139.11,139.62,115510.0,120.4921,120.9598,120.4835,120.9252,115510.0
2018-12-11 14:30:00,139.68,139.94,139.68,139.76,9534.0,120.9771,121.2023,120.9771,121.0464,9534.0
2018-12-11 14:35:00,139.84,139.98,139.78,139.98,9435.0,121.1157,121.237,121.0638,121.237,9435.0
2018-12-11 14:40:00,139.99,140.16,139.85,139.9,54897.0,121.2456,121.3929,121.1244,121.1677,54897.0
2018-12-11 14:45:00,139.9,140.36,139.9,140.21,79822.0,121.1677,121.5661,121.1677,121.4362,79822.0
2018-12-11 14:50:00,140.21,140.24,140.04,140.13,24950.0,121.4362,121.4622,121.2889,121.3669,24950.0
2018-12-11 14:55:00,140.13,140.19,140.01,140.16,7465.0,121.3669,121.4189,121.263,121.3929,7465.0
2018-12-11 15:00:00,140.18,140.2,139.86,140.0,12417.0,121.4102,121.4275,121.133,121.2543,12417.0
2018-12-11 15:05:00,140.09,140.13,139.92,140.07,49796.0,121.3322,121.3669,121.185,121.3149,49796.0
2018-12-11 15:10:00,140.05,140.95,140.05,140.81,52222.0,121.2976,122.0771,121.2976,121.9558,52222.0
2018-12-11 15:15:00,140.79,140.9,140.71,140.74,10882.0,121.9385,122.0338,121.8692,121.8952,10882.0
2018-12-11 15:20:00,140.74,140.89,140.69,140.84,21511.0,121.8952,122.0251,121.8519,121.9818,21511.0
2018-12-11 15:25:00,140.84,140.89,140.7,140.7,11233.0,121.9818,122.0251,121.8606,121.8606,11233.0
2018-12-11 15:30:00,140.74,141.1,140.68,140.87,30317.0,121.8952,122.207,121.8432,122.0078,30317.0
2018-12-11 15:35:00,140.86,140.87,140.56,140.64,17818.0,121.9991,122.0078,121.7393,121.8086,17818.0
2018-12-11 15:40:00,140.62,140.67,140.43,140.48,20980.0,121.7913,121.8346,121.6267,121.67,20980.0
2018-12-11 15:45:00,140.47,140.52,140.36,140.42,31439.0,121.6614,121.7047,121.5661,121.6181,31439.0
2018-12-11 15:50:00,140.39,140.5,140.25,140.39,31932.0,121.5921,121.6873,121.4708,121.5921,31932.0
2018-12-11 15:55:00,140.38,140.38,139.98,139.99,88403.0,121.5834,121.5834,121.237,121.2456,88403.0
2018-12-12 09:30:00,142.36,142.63,141.55,141.56,40368.0,123.2983,123.5321,122.5968,122.6054,40368.0
2018-12-12 09:35:00,141.56,141.93,141.3,141.43,25628.0,122.6054,122.9259,122.3802,122.4928,25628.0
2018-12-12 09:40:00,141.28,141.47,141.22,141.3,7260.0,122.3629,122.5275,122.3109,122.3802,7260.0
2018-12-12 09:45:00,141.29,141.52,140.94,141.02,25699.0,122.3716,122.5708,122.0684,122.1377,25699.0
2018-12-12 09:50:00,141.02,141.3,140.66,140.71,49755.0,122.1377,122.3802,121.8259,121.8692,49755.0
2018-12-12 09:55:00,140.68,140.99,140.55,140.7,60986.0,121.8432,122.1117,121.7307,121.8606,60986.0
2018-12-12 10:00:00,140.76,141.22,140.65,141.21,33259.0,121.9125,122.3109,121.8173,122.3023,33259.0
2018-12-12 10:05:00,141.18,141.32,140.94,141.24,76036.0,122.2763,122.3975,122.0684,122.3283,76036.0
2018-12-12 10:10:00,141.26,141.61,141.23,141.56,8000.0,122.3456,122.6487,122.3196,122.6054,8000.0
2018-12-12 10:15:00,141.56,141.73,141.46,141.7,8943.0,122.6054,122.7527,122.5188,122.7267,8943.0
2018-12-12 10:20:00,141.71,141.78,141.48,141.56,9005.0,122.7353,122.796,122.5361,122.6054,9005.0
2018-12-12 10:25:00,141.56,141.56,141.36,141.36,5560.0,122.6054,122.6054,122.4322,122.4322,5560.0
2018-12-12 10:30:00,141.36,141.61,141.33,141.41,13052.0,122.4322,122.6487,122.4062,122.4755,13052.0
2018-12-12 10:35:00,141.46,141.58,141.25,141.32,13628.0,122.5188,122.6227,122.3369,122.3975,13628.0
2018-12-12 10:40:00,141.23,141.24,141.04,141.18,5175.0,122.3196,122.3283,122.155,122.2763,5175.0
2018-12-12 10:45:00,141.04,141.27,141.0,141.22,35787.0,122.155,122.3542,122.1204,122.3109,35787.0
2018-12-12 10:50:00,141.25,141.7,141.22,141.5,36444.0,122.3369,122.7267,122.3109,122.5534,36444.0
2018-12-12 10:55:00,141.52,141.8,141.42,141.76,42279.0,122.5708,122.8133,122.4842,122.7786,42279.0
2018-12-12 11:00:00,141.77,141.87,141.56,141.7,13618.0,122.7873,122.8739,122.6054,122.7267,13618.0
2018-12-12 11:05:00,141.7,141.79,141.54,141.61,10141.0,122.7267,122.8046,122.5881,122.6487,10141.0
2018-12-12 11:10:00,141.61,141.68,141.35,141.52,8674.0,122.6487,122.7093,122.4235,122.5708,8674.0
2018-12-12 11:15:00,141.48,141.76,141.48,141.6,9529.0,122.5361,122.7786,122.5361,122.6401,9529.0
2018-12-12 11:20:00,141.54,141.66,141.48,141.63,6100.0,122.5881,122.692,122.5361,122.666,6100.0
2018-12-12 11:25:00,141.64,141.64,141.36,141.39,6650.0,122.6747,122.6747,122.4322,122.4582,6650.0
2018-12-12 11:30:00,141.53,141.56,141.31,141.34,8812.0,122.5794,122.6054,122.3889,122.4149,8812.0
2018-12-12 11:35:00,141.32,141.32,140.98,140.98,8318.0,122.3975,122.3975,122.1031,122.1031,8318.0
2018-12-12 11:40:00,140.99,141.41,140.99,141.32,30978.0,122.1117,122.4755,122.1117,122.3975,30978.0
2018-12-12 11:45:00,141.32,141.59,141.29,141.53,39537.0,122.3975,122.6314,122.3716,122.5794,39537.0
2018-12-12 11:50:00,141.54,141.65,141.45,141.57,11556.0,122.5881,122.6834,122.5101,122.6141,11556.0
2018-12-12 11:55:00,141.56,141.65,141.38,141.65,8164.0,122.6054,122.6834,122.4495,122.6834,8164.0
2018-12-12 12:00:00,141.65,141.76,141.54,141.55,26356.0,122.6834,122.7786,122.5881,122.5968,26356.0
2018-12-12 12:05:00,141.54,141.54,141.32,141.4,5305.0,122.5881,122.5881,122.3975,122.4668,5305.0
2018-12-12 12:10:00,141.38,141.47,141.33,141.43,3950.0,122.4495,122.5275,122.4062,122.4928,3950.0
2018-12-12 12:15:00,141.46,141.46,141.28,141.4,4719.0,122.5188,122.5188,122.3629,122.4668,4719.0
2018-12-12 12:20:00,141.4,141.5,141.33,141.4,4871.0,122.4668,122.5534,122.4062,122.4668,4871.0
2018-12-12 12:25:00,141.36,141.39,141.18,141.25,30250.0,122.4322,122.4582,122.2763,122.3369,30250.0
2018-12-12 12:30:00,141.26,141.3,141.15,141.15,34559.0,122.3456,122.3802,122.2503,122.2503,34559.0
2018-12-12 12:35:00,141.2,141.28,141.17,141.25,5661.0,122.2936,122.3629,122.2676,122.3369,5661.0
2018-12-12 12:40:00,141.25,141.26,141.09,141.11,8980.0,122.3369,122.3456,122.1983,122.2157,8980.0
2018-12-12 12:45:00,141.09,141.25,141.06,141.22,8287.0,122.1983,122.3369,122.1724,122.3109,8287.0
2018-12-12 12:50:00,141.25,141.27,141.15,141.19,21852.0,122.3369,122.3542,122.2503,122.285,21852.0
2018-12-12 12:55:00,141.18,141.45,141.18,141.37,16272.0,122.2763,122.5101,122.2763,122.4409,16272.0
2018-12-12 13:00:00,141.43,141.43,141.31,141.31,4075.0,122.4928,122.4928,122.3889,122.3889,4075.0
2018-12-12 13:05:00,141.28,141.31,141.18,141.24,7332.0,122.3629,122.3889,122.2763,122.3283,7332.0
2018-12-12 13:10:00,141.22,141.41,141.21,141.41,8793.0,122.3109,122.4755,122.3023,122.4755,8793.0
2018-12-12 13:15:00,141.44,141.52,141.41,141.45,8886.0,122.5015,122.5708,122.4755,122.5101,8886.0
2018-12-12 13:20:00,141.47,141.51,141.44,141.46,5353.0,122.5275,122.5621,122.5015,122.5188,5353.0
2018-12-12 13:25:00,141.46,141.65,141.46,141.65,9912.0,122.5188,122.6834,122.5188,122.6834,9912.0
2018-12-12 13:30:00,141.62,141.73,141.55,141.73,7613.0,122.6574,122.7527,122.5968,122.7527,7613.0
2018-12-12 13:35:00,141.81,141.84,141.58,141.7,14274.0,122.8219,122.8479,122.6227,122.7267,14274.0
2018-12-12 13:40:00,141.69,141.81,141.68,141.75,6100.0,122.718,122.8219,122.7093,122.77,6100.0
2018-12-12 13:45:00,141.74,141.79,141.57,141.66,5818.0,122.7613,122.8046,122.6141,122.692,5818.0
2018-12-12 13:50:00,141.65,141.67,141.52,141.53,3537.0,122.6834,122.7007,122.5708,122.5794,3537.0
2018-12-12 13:55:00,141.47,141.52,141.36,141.5,5839.0,122.5275,122.5708,122.4322,122.5534,5839.0
2018-12-12 14:00:00,141.48,141.52,141.25,141.25,8304.0,122.5361,122.5708,122.3369,122.3369,8304.0
2018-12-12 14:05:00,141.3,141.38,141.0,141.09,9138.0,122.3802,122.4495,122.1204,122.1983,9138.0
2018-12-12 14:10:00,141.04,141.04,140.77,140.93,5785.0,122.155,122.155,121.9212,122.0598,5785.0
2018-12-12 14:15:00,140.92,140.98,140.77,140.85,9310.0,122.0511,122.1031,121.9212,121.9905,9310.0
2018-12-12 14:20:00,140.84,140.89,140.6,140.79,9955.0,121.9818,122.0251,121.774,121.9385,9955.0
2018-12-12 14:25:00,140.78,140.8,140.09,140.15,39176.0,121.9299,121.9472,121.3322,121.3842,39176.0
2018-12-12 14:30:00,140.15,140.26,139.96,140.22,11117.0,121.3842,121.4795,121.2197,121.4448,11117.0
2018-12-12 14:35:00,140.3,140.3,139.88,139.88,62442.0,121.5141,121.5141,121.1504,121.1504,62442.0
2018-12-12 14:40:00,139.88,140.0,139.65,139.95,11778.0,121.1504,121.2543,120.9512,121.211,11778.0
2018-12-12 14:45:00,139.92,140.09,139.79,139.95,10584.0,121.185,121.3322,121.0724,121.211,10584.0
2018-12-12 14:50:00,139.9,140.03,139.72,140.01,25178.0,121.1677,121.2803,121.0118,121.263,25178.0
2018-12-12 14:55:00,139.98,140.4,139.94,140.29,35115.0,121.237,121.6007,121.2023,121.5055,35115.0
2018-12-12 15:00:00,140.2,140.44,140.1,140.3,10874.0,121.4275,121.6354,121.3409,121.5141,10874.0
2018-12-12 15:05:00,140.35,140.55,140.23,140.34,35092.0,121.5574,121.7307,121.4535,121.5488,35092.0
2018-12-12 15:10:00,140.34,140.52,140.3,140.37,46655.0,121.5488,121.7047,121.5141,121.5748,46655.0
2018-12-12 15:15:00,140.36,140.41,140.06,140.1,21533.0,121.5661,121.6094,121.3063,121.3409,21533.0
2018-12-12 15:20:00,140.18,140.36,140.15,140.23,13798.0,121.4102,121.5661,121.3842,121.4535,13798.0
2018-12-12 15:25:00,140.28,140.42,140.07,140.09,38816.0,121.4968,121.6181,121.3149,121.3322,38816.0
2018-12-12 15:30:00,140.14,140.38,140.14,140.24,25344.0,121.3755,121.5834,121.3755,121.4622,25344.0
2018-12-12 15:35:00,140.27,140.53,139.98,140.5,97641.0,121.4881,121.7133,121.237,121.6873,97641.0
2018-12-12 15:40:00,140.5,140.63,140.32,140.37,36477.0,121.6873,121.7999,121.5314,121.5748,36477.0
2018-12-12 15:45:00,140.33,140.33,140.0,140.0,23675.0,121.5401,121.5401,121.2543,121.2543,23675.0
2018-12-12 15:50:00,140.0,140.03,139.85,139.85,32980.0,121.2543,121.2803,121.1244,121.1244,32980.0
2018-12-12 15:55:00,139.85,139.85,139.45,139.64,69628.0,121.1244,121.1244,120.7779,120.9425,69628.0
2018-12-13 09:30:00,139.96,139.96,139.02,139.17,25465.0,121.9126,121.9126,121.0938,121.2245,25465.0
2018-12-13 09:35:00,139.12,139.19,138.84,138.84,14376.0,121.1809,121.2419,120.937,120.937,14376.0
2018-12-13 09:40:00,138.85,139.0,138.71,138.75,15061.0,120.9457,121.0764,120.8238,120.8586,15061.0
2018-12-13 09:45:00,138.72,138.74,138.36,138.36,6631.0,120.8325,120.8499,120.5189,120.5189,6631.0
2018-12-13 09:50:00,138.3,138.41,138.0,138.07,8720.0,120.4666,120.5625,120.2053,120.2663,8720.0
2018-12-13 09:55:00,138.0,138.23,137.89,138.12,8676.0,120.2053,120.4057,120.1095,120.3098,8676.0
2018-12-13 10:00:00,138.19,138.77,138.19,138.75,84865.0,120.3708,120.876,120.3708,120.8586,84865.0
2018-12-13 10:05:00,138.75,139.11,138.73,138.93,29218.0,120.8586,121.1722,120.8412,121.0154,29218.0
2018-12-13 10:10:00,138.93,139.03,138.82,138.85,31033.0,121.0154,121.1025,120.9196,120.9457,31033.0
2018-12-13 10:15:00,138.93,138.96,138.75,138.8,16953.0,121.0154,121.0415,120.8586,120.9022,16953.0
2018-12-13 10:20:00,138.78,138.8,138.23,138.28,10577.0,120.8847,120.9022,120.4057,120.4492,10577.0
2018-12-13 10:25:00,138.27,138.36,138.0,138.14,9976.0,120.4405,120.5189,120.2053,120.3273,9976.0
2018-12-13 10:30:00,138.1,138.41,138.05,138.14,4728.0,120.2924,120.5625,120.2489,120.3273,4728.0
2018-12-13 10:35:00,138.24,138.35,138.1,138.2,8932.0,120.4144,120.5102,120.2924,120.3795,8932.0
2018-12-13 10:40:00,138.16,138.21,137.88,138.07,10504.0,120.3447,120.3882,120.1008,120.2663,10504.0
2018-12-13 10:45:00,138.12,138.31,137.95,138.15,14582.0,120.3098,120.4753,120.1618,120.336,14582.0
2018-12-13 10:50:00,138.08,138.08,137.49,137.63,8642.0,120.275,120.275,119.7611,119.883,8642.0
2018-12-13 10:55:00,137.67,138.05,137.67,137.93,9406.0,119.9179,120.2489,119.9179,120.1443,9406.0
2018-12-13 11:00:00,137.9,138.01,137.75,137.94,14384.0,120.1182,120.214,119.9876,120.1531,14384.0
2018-12-13 11:05:00,137.91,138.06,137.7,137.9,6018.0,120.1269,120.2576,119.944,120.1182,6018.0
2018-12-13 11:10:00,137.9,137.9,137.61,137.72,6039.0,120.1182,120.1182,119.8656,119.9614,6039.0
2018-12-13 11:15:00,137.7,137.83,137.48,137.5,17740.0,119.944,120.0572,119.7524,119.7698,17740.0
2018-12-13 11:20:00,137.48,137.57,137.3,137.49,23247.0,119.7524,119.8308,119.5956,119.7611,23247.0
2018-12-13 11:25:00,137.51,137.82,137.49,137.8,3565.0,119.7785,120.0485,119.7611,120.0311,3565.0
2018-12-13 11:30:00,137.84,137.93,137.69,137.83,6357.0,120.066,120.1443,119.9353,120.0572,6357.0
2018-12-13 11:35:00,137.92,137.92,137.56,137.66,4446.0,120.1356,120.1356,119.8221,119.9092,4446.0
2018-12-13 11:40:00,137.58,138.17,137.53,138.05,6283.0,119.8395,120.3534,119.7959,120.2489,6283.0
2018-12-13 11:45:00,138.12,138.14,138.08,138.08,1361.0,120.3098,120.3273,120.275,120.275,1361.0
2018-12-13 11:50:00,138.05,138.05,137.57,137.6,9672.0,120.2489,120.2489,119.8308,119.8569,9672.0
2018-12-13 11:55:00,137.61,137.71,137.47,137.47,9923.0,119.8656,119.9527,119.7437,119.7437,9923.0
2018-12-13 12:00:00,137.44,137.48,137.11,137.25,12976.0,119.7175,119.7524,119.4301,119.552,12976.0
2018-12-13 12:05:00,137.26,137.43,137.2,137.4,2300.0,119.5607,119.7088,119.5085,119.6827,2300.0
2018-12-13 12:10:00,137.43,137.47,137.25,137.41,4512.0,119.7088,119.7437,119.552,119.6914,4512.0
2018-12-13 12:15:00,137.36,137.46,137.16,137.38,7681.0,119.6478,119.735,119.4736,119.6653,7681.0
2018-12-13 12:20:00,137.45,137.45,137.23,137.23,5748.0,119.7262,119.7262,119.5346,119.5346,5748.0
2018-12-13 12:25:00,137.24,137.28,137.04,137.23,4820.0,119.5433,119.5782,119.3691,119.5346,4820.0
2018-12-13 12:30:00,137.28,137.43,137.28,137.43,4440.0,119.5782,119.7088,119.5782,119.7088,4440.0
2018-12-13 12:35:00,137.41,137.71,137.41,137.65,10610.0,119.6914,119.9527,119.6914,119.9005,10610.0
2018-12-13 12:40:00,137.61,137.64,137.4,137.45,8725.0,119.8656,119.8917,119.6827,119.7262,8725.0
2018-12-13 12:45:00,137.43,137.54,137.41,137.43,9437.0,119.7088,119.8046,119.6914,119.7088,9437.0
2018-12-13 12:50:00,137.45,137.48,137.16,137.24,10304.0,119.7262,119.7524,119.4736,119.5433,10304.0
2018-12-13 12:55:00,137.22,137.27,137.13,137.22,4651.0,119.5259,119.5695,119.4475,119.5259,4651.0
2018-12-13 13:00:00,137.2,137.21,136.94,136.99,3902.0,119.5085,119.5172,119.282,119.3256,3902.0
2018-12-13 13:05:00,136.89,137.06,136.75,137.06,3600.0,119.2385,119.3865,119.1165,119.3865,3600.0
2018-12-13 13:10:00,137.03,137.05,136.88,137.05,3410.0,119.3604,119.3778,119.2297,119.3778,3410.0
2018-12-13 13:15:00,137.07,137.16,137.0,137.06,12302.0,119.3952,119.4736,119.3343,119.3865,12302.0
2018-12-13 13:20:00,137.05,137.28,137.05,137.28,5295.0,119.3778,119.5782,119.3778,119.5782,5295.0
2018-12-13 13:25:00,137.3,137.32,137.01,137.18,7413.0,119.5956,119.613,119.343,119.4911,7413.0
2018-12-13 13:30:00,137.27,137.63,137.27,137.5,7417.0,119.5695,119.883,119.5695,119.7698,7417.0
2018-12-13 13:35:00,137.48,138.01,137.41,138.01,6964.0,119.7524,120.214,119.6914,120.214,6964.0
2018-12-13 13:40:00,138.0,138.06,137.83,137.83,5990.0,120.2053,120.2576,120.0572,120.0572,5990.0
2018-12-13 13:45:00,137.82,137.88,137.64,137.64,3596.0,120.0485,120.1008,119.8917,119.8917,3596.0
2018-12-13 13:50:00,137.65,137.79,137.59,137.59,3834.0,119.9005,120.0224,119.8482,119.8482,3834.0
2018-12-13 13:55:00,137.52,137.61,137.36,137.36,3424.0,119.7872,119.8656,119.6478,119.6478,3424.0
2018-12-13 14:00:00,137.44,137.49,137.33,137.33,4000.0,119.7175,119.7611,119.6217,119.6217,4000.0
2018-12-13 14:05:00,137.32,137.39,137.08,137.12,5902.0,119.613,119.674,119.404,119.4388,5902.0
2018-12-13 14:10:00,137.05,137.25,136.97,137.15,4190.0,119.3778,119.552,119.3081,119.4649,4190.0
2018-12-13 14:15:00,137.13,137.26,137.06,137.15,8434.0,119.4475,119.5607,119.3865,119.4649,8434.0
2018-12-13 14:20:00,137.19,137.25,136.96,137.24,20612.0,119.4998,119.552,119.2994,119.5433,20612.0
2018-12-13 14:25:00,137.19,137.37,137.06,137.35,10745.0,119.4998,119.6566,119.3865,119.6391,10745.0
2018-12-13 14:30:00,137.31,137.4,137.22,137.28,5170.0,119.6043,119.6827,119.5259,119.5782,5170.0
2018-12-13 14:35:00,137.23,137.42,137.07,137.42,7232.0,119.5346,119.7001,119.3952,119.7001,7232.0
2018-12-13 14:40:00,137.46,137.58,137.35,137.42,4865.0,119.735,119.8395,119.6391,119.7001,4865.0
2018-12-13 14:45:00,137.43,137.45,137.15,137.22,32011.0,119.7088,119.7262,119.4649,119.5259,32011.0
2018-12-13 14:50:00,137.23,137.51,137.2,137.22,12933.0,119.5346,119.7785,119.5085,119.5259,12933.0
2018-12-13 14:55:00,137.25,137.51,137.24,137.4,14967.0,119.552,119.7785,119.5433,119.6827,14967.0
2018-12-13 15:00:00,137.47,137.59,137.38,137.44,5866.0,119.7437,119.8482,119.6653,119.7175,5866.0
2018-12-13 15:05:00,137.48,137.58,137.32,137.33,8259.0,119.7524,119.8395,119.613,119.6217,8259.0
2018-12-13 15:10:00,137.28,137.41,137.16,137.3,16743.0,119.5782,119.6914,119.4736,119.5956,16743.0
2018-12-13 15:15:00,137.3,137.67,137.3,137.58,13459.0,119.5956,119.9179,119.5956,119.8395,13459.0
2018-12-13 15:20:00,137.67,137.71,137.42,137.52,16323.0,119.9179,119.9527,119.7001,119.7872,16323.0
2018-12-13 15:25:00,137.53,137.57,137.46,137.48,11498.0,119.7959,119.8308,119.735,119.7524,11498.0
2018-12-13 15:30:00,137.47,137.74,137.39,137.68,14041.0,119.7437,119.9788,119.674,119.9266,14041.0
2018-12-13 15:35:00,137.67,137.68,137.45,137.6,11827.0,119.9179,119.9266,119.7262,119.8569,11827.0
2018-12-13 15:40:00,137.57,138.14,137.55,138.07,21872.0,119.8308,120.3273,119.8133,120.2663,21872.0
2018-12-13 15:45:00,138.09,138.2,137.85,138.02,23271.0,120.2837,120.3795,120.0747,120.2227,23271.0
2018-12-13 15:50:00,138.0,138.06,137.92,137.99,37749.0,120.2053,120.2576,120.1356,120.1966,37749.0
2018-12-13 15:55:00,138.11,138.37,138.0,138.24,145646.0,120.3011,120.5276,120.2053,120.4144,145646.0
2018-12-14 09:30:00,136.71,137.08,136.5,136.64,25710.0,119.0817,119.404,118.8987,119.0207,25710.0
2018-12-14 09:35:00,136.62,136.81,136.33,136.57,10666.0,119.0033,119.1688,118.7507,118.9597,10666.0
2018-12-14 09:40:00,136.53,136.65,136.43,136.59,6222.0,118.9249,119.0294,118.8378,118.9771,6222.0
2018-12-14 09:45:00,136.67,136.77,136.41,136.64,8804.0,119.0468,119.1339,118.8203,119.0207,8804.0
2018-12-14 09:50:00,136.66,137.17,136.56,137.17,8056.0,119.0381,119.4823,118.951,119.4823,8056.0
2018-12-14 09:55:00,137.17,137.26,137.02,137.04,10239.0,119.4823,119.5607,119.3517,119.3691,10239.0
2018-12-14 10:00:00,137.05,137.16,136.91,137.12,7522.0,119.3778,119.4736,119.2559,119.4388,7522.0
2018-12-14 10:05:00,137.1,137.1,136.72,136.72,10311.0,119.4214,119.4214,119.0904,119.0904,10311.0
2018-12-14 10:10:00,136.67,136.84,136.61,136.84,8850.0,119.0468,119.1949,118.9946,119.1949,8850.0
2018-12-14 10:15:00,136.88,137.17,136.86,136.9,17875.0,119.2297,119.4823,119.2123,119.2472,17875.0
2018-12-14 10:20:00,136.94,137.21,136.93,137.0,6000.0,119.282,119.5172,119.2733,119.3343,6000.0
2018-12-14 10:25:00,137.04,137.06,136.61,136.69,10736.0,119.3691,119.3865,118.9946,119.0642,10736.0
2018-12-14 10:30:00,136.69,136.7,136.11,136.11,25748.0,119.0642,119.073,118.559,118.559,25748.0
2018-12-14 10:35:00,136.12,136.49,136.11,136.47,10350.0,118.5677,118.89,118.559,118.8726,10350.0
2018-12-14 10:40:00,136.48,136.55,136.39,136.44,5230.0,118.8813,118.9423,118.8029,118.8465,5230.0
2018-12-14 10:45:00,136.4,136.71,136.4,136.62,4540.0,118.8116,119.0817,118.8116,119.0033,4540.0
2018-12-14 10:50:00,136.66,136.98,136.66,136.93,5465.0,119.0381,119.3168,119.0381,119.2733,5465.0
2018-12-14 10:55:00,136.84,137.01,136.78,136.84,10164.0,119.1949,119.343,119.1426,119.1949,10164.0
2018-12-14 11:00:00,136.79,137.2,136.79,137.2,5462.0,119.1513,119.5085,119.1513,119.5085,5462.0
2018-12-14 11:05:00,137.23,137.4,137.09,137.19,7814.0,119.5346,119.6827,119.4127,119.4998,7814.0
2018-12-14 11:10:00,137.1,137.1,136.66,136.66,8895.0,119.4214,119.4214,119.0381,119.0381,8895.0
2018-12-14 11:15:00,136.66,136.78,136.6,136.63,8982.0,119.0381,119.1426,118.9858,119.012,8982.0
2018-12-14 11:20:00,136.7,136.71,136.12,136.2,9349.0,119.073,119.0817,118.5677,118.6374,9349.0
2018-12-14 11:25:00,136.12,136.47,136.07,136.39,8402.0,118.5677,118.8726,118.5242,118.8029,8402.0
2018-12-14 11:30:00,136.43,136.48,136.3,136.4,6503.0,118.8378,118.8813,118.7245,118.8116,6503.0
2018-12-14 11:35:00,136.38,136.38,136.0,136.14,6675.0,118.7942,118.7942,118.4632,118.5852,6675.0
2018-12-14 11:40:00,136.15,136.31,135.93,135.94,11280.0,118.5939,118.7332,118.4022,118.411,11280.0
2018-12-14 11:45:00,135.88,135.88,135.59,135.59,10481.0,118.3587,118.3587,118.1061,118.1061,10481.0
2018-12-14 11:50:00,135.58,135.6,135.15,135.45,8997.0,118.0974,118.1148,117.7228,117.9841,8997.0
2018-12-14 11:55:00,135.41,135.45,135.0,135.09,5478.0,117.9493,117.9841,117.5922,117.6706,5478.0
2018-12-14 12:00:00,135.14,135.55,135.14,135.38,7200.0,117.7141,118.0712,117.7141,117.9232,7200.0
2018-12-14 12:05:00,135.39,135.6,135.39,135.46,6365.0,117.9319,118.1148,117.9319,117.9928,6365.0
2018-12-14 12:10:00,135.43,135.5,135.22,135.22,10866.0,117.9667,118.0277,117.7838,117.7838,10866.0
2018-12-14 12:15:00,135.22,135.54,135.22,135.54,6700.0,117.7838,118.0625,117.7838,118.0625,6700.0
2018-12-14 12:20:00,135.49,135.7,135.44,135.63,5100.0,118.019,118.2019,117.9754,118.1409,5100.0
2018-12-14 12:25:00,135.59,135.68,135.43,135.68,8043.0,118.1061,118.1845,117.9667,118.1845,8043.0
2018-12-14 12:30:00,135.69,135.94,135.68,135.78,4763.0,118.1932,118.411,118.1845,118.2716,4763.0
2018-12-14 12:35:00,135.78,135.84,135.62,135.62,3716.0,118.2716,118.3238,118.1322,118.1322,3716.0
2018-12-14 12:40:00,135.6,135.6,135.31,135.35,6245.0,118.1148,118.1148,117.8622,117.897,6245.0
2018-12-14 12:45:00,135.33,135.36,135.21,135.34,7130.0,117.8796,117.9057,117.7751,117.8883,7130.0
2018-12-14 12:50:00,135.38,135.56,135.35,135.53,6179.0,117.9232,118.08,117.897,118.0538,6179.0
2018-12-14 12:55:00,135.55,135.59,135.43,135.45,6755.0,118.0712,118.1061,117.9667,117.9841,6755.0
2018-12-14 13:00:00,135.35,135.37,135.13,135.22,9435.0,117.897,117.9145,117.7054,117.7838,9435.0
2018-12-14 13:05:00,135.21,135.55,135.2,135.53,12141.0,117.7751,118.0712,117.7664,118.0538,12141.0
2018-12-14 13:10:00,135.5,135.78,135.46,135.7,9493.0,118.0277,118.2716,117.9928,118.2019,9493.0
2018-12-14 13:15:00,135.67,135.73,135.57,135.58,3900.0,118.1758,118.228,118.0887,118.0974,3900.0
2018-12-14 13:20:00,135.45,135.57,135.38,135.45,4340.0,117.9841,118.0887,117.9232,117.9841,4340.0
2018-12-14 13:25:00,135.4,135.5,135.38,135.43,4600.0,117.9406,118.0277,117.9232,117.9667,4600.0
2018-12-14 13:30:00,135.39,135.47,135.0,135.03,7170.0,117.9319,118.0016,117.5922,117.6183,7170.0
2018-12-14 13:35:00,135.01,135.24,134.95,135.24,11983.0,117.6009,117.8012,117.5486,117.8012,11983.0
2018-12-14 13:40:00,135.18,135.35,135.15,135.35,4925.0,117.749,117.897,117.7228,117.897,4925.0
2018-12-14 13:45:00,135.36,135.53,135.29,135.44,8910.0,117.9057,118.0538,117.8448,117.9754,8910.0
2018-12-14 13:50:00,135.45,135.56,135.38,135.38,6164.0,117.9841,118.08,117.9232,117.9232,6164.0
2018-12-14 13:55:00,135.36,135.4,135.12,135.14,8632.0,117.9057,117.9406,117.6967,117.7141,8632.0
2018-12-14 14:00:00,135.12,135.4,135.12,135.35,13020.0,117.6967,117.9406,117.6967,117.897,13020.0
2018-12-14 14:05:00,135.36,135.52,135.35,135.41,15244.0,117.9057,118.0451,117.897,117.9493,15244.0
2018-12-14 14:10:00,135.38,135.41,134.99,135.11,26931.0,117.9232,117.9493,117.5835,117.688,26931.0
2018-12-14 14:15:00,135.11,135.32,135.11,135.21,6819.0,117.688,117.8709,117.688,117.7751,6819.0
2018-12-14 14:20:00,135.22,135.38,135.22,135.32,10156.0,117.7838,117.9232,117.7838,117.8709,10156.0
2018-12-14 14:25:00,135.31,135.43,135.14,135.25,9417.0,117.8622,117.9667,117.7141,117.8099,9417.0
2018-12-14 14:30:00,135.25,135.3,135.0,135.08,13713.0,117.8099,117.8535,117.5922,117.6618,13713.0
2018-12-14 14:35:00,135.07,135.12,134.74,134.76,13659.0,117.6531,117.6967,117.3657,117.3831,13659.0
2018-12-14 14:40:00,134.78,134.92,134.63,134.69,9751.0,117.4005,117.5225,117.2699,117.3221,9751.0
2018-12-14 14:45:00,134.75,134.96,134.73,134.84,9940.0,117.3744,117.5573,117.357,117.4528,9940.0
2018-12-14 14:50:00,134.8,134.94,134.63,134.67,8590.0,117.418,117.5399,117.2699,117.3047,8590.0
2018-12-14 14:55:00,134.68,135.07,134.62,134.96,16396.0,117.3134,117.6531,117.2612,117.5573,16396.0
2018-12-14 15:00:00,134.95,135.15,134.91,134.92,14102.0,117.5486,117.7228,117.5138,117.5225,14102.0
2018-12-14 15:05:00,134.9,135.12,134.85,134.91,14522.0,117.5051,117.6967,117.4615,117.5138,14522.0
2018-12-14 15:10:00,134.92,135.32,134.89,135.04,33407.0,117.5225,117.8709,117.4963,117.627,33407.0
2018-12-14 15:15:00,135.05,135.11,134.92,135.08,18502.0,117.6357,117.688,117.5225,117.6618,18502.0
2018-12-14 15:20:00,135.05,135.05,134.79,134.94,17907.0,117.6357,117.6357,117.4092,117.5399,17907.0
2018-12-14 15:25:00,134.95,135.12,134.9,135.02,30410.0,117.5486,117.6967,117.5051,117.6096,30410.0
2018-12-14 15:30:00,135.03,135.2,134.89,135.04,27983.0,117.6183,117.7664,117.4963,117.627,27983.0
2018-12-14 15:35:00,134.98,135.05,134.9,134.94,19334.0,117.5747,117.6357,117.5051,117.5399,19334.0
2018-12-14 15:40:00,134.93,134.97,134.71,134.73,25704.0,117.5312,117.566,117.3396,117.357,25704.0
2018-12-14 15:45:00,134.72,134.81,134.59,134.73,29733.0,117.3483,117.4267,117.235,117.357,29733.0
2018-12-14 15:50:00,134.71,134.89,134.66,134.85,55390.0,117.3396,117.4963,117.296,117.4615,55390.0
2018-12-14 15:55:00,134.9,135.22,134.8,134.81,202282.0,117.5051,117.7838,117.418,117.4267,202282.0
2018-12-17 09:30:00,134.67,134.92,134.46,134.47,35615.0,117.3047,117.5225,117.1218,117.1305,35615.0
2018-12-17 09:35:00,134.55,134.55,133.93,134.01,21608.0,117.2002,117.2002,116.6601,116.7298,21608.0
2018-12-17 09:40:00,134.11,134.23,133.55,133.84,12737.0,116.8169,116.9215,116.3291,116.5817,12737.0
2018-12-17 09:45:00,133.77,133.93,133.44,133.62,28869.0,116.5208,116.6601,116.2333,116.3901,28869.0
2018-12-17 09:50:00,133.6,133.63,133.41,133.52,12296.0,116.3727,116.3988,116.2072,116.303,12296.0
2018-12-17 09:55:00,133.59,134.15,133.59,134.15,18607.0,116.364,116.8518,116.364,116.8518,18607.0
2018-12-17 10:00:00,134.12,134.12,133.42,133.51,57915.0,116.8256,116.8256,116.2159,116.2943,57915.0
2018-12-17 10:05:00,133.51,134.05,133.42,133.89,25526.0,116.2943,116.7647,116.2159,116.6253,25526.0
2018-12-17 10:10:00,133.86,134.17,133.71,134.14,28371.0,116.5992,116.8692,116.4685,116.8431,28371.0
2018-12-17 10:15:00,134.19,134.29,133.63,133.71,9801.0,116.8866,116.9737,116.3988,116.4685,9801.0
2018-12-17 10:20:00,133.67,133.72,133.47,133.63,13516.0,116.4337,116.4772,116.2595,116.3988,13516.0
2018-12-17 10:25:00,133.68,134.15,133.63,133.93,12633.0,116.4424,116.8518,116.3988,116.6601,12633.0
2018-12-17 10:30:00,133.91,134.15,133.91,133.94,9654.0,116.6427,116.8518,116.6427,116.6688,9654.0
2018-12-17 10:35:00,133.96,133.96,133.84,133.9,7327.0,116.6863,116.6863,116.5817,116.634,7327.0
2018-12-17 10:40:00,133.91,134.82,133.84,134.82,14137.0,116.6427,117.4354,116.5817,117.4354,14137.0
2018-12-17 10:45:00,134.84,134.95,134.74,134.87,12075.0,117.4528,117.5486,117.3657,117.4789,12075.0
2018-12-17 10:50:00,134.91,135.05,134.7,134.99,12624.0,117.5138,117.6357,117.3308,117.5835,12624.0
2018-12-17 10:55:00,135.0,135.4,134.95,135.34,13195.0,117.5922,117.9406,117.5486,117.8883,13195.0
2018-12-17 11:00:00,135.36,135.64,135.13,135.45,14842.0,117.9057,118.1496,117.7054,117.9841,14842.0
2018-12-17 11:05:00,135.51,135.62,135.3,135.61,15711.0,118.0364,118.1322,117.8535,118.1235,15711.0
2018-12-17 11:10:00,135.57,135.7,135.38,135.47,15834.0,118.0887,118.2019,117.9232,118.0016,15834.0
2018-12-17 11:15:00,135.44,135.48,135.24,135.25,10659.0,117.9754,118.0103,117.8012,117.8099,10659.0
2018-12-17 11:20:00,135.28,135.33,135.15,135.24,9466.0,117.8361,117.8796,117.7228,117.8012,9466.0
2018-12-17 11:25:00,135.3,135.35,135.02,135.1,5601.0,117.8535,117.897,117.6096,117.6793,5601.0
2018-12-17 11:30:00,135.1,135.16,135.02,135.16,3522.0,117.6793,117.7315,117.6096,117.7315,3522.0
2018-12-17 11:35:00,135.15,135.18,134.9,135.14,6900.0,117.7228,117.749,117.5051,117.7141,6900.0
2018-12-17 11:40:00,135.14,135.24,134.89,135.07,8435.0,117.7141,117.8012,117.4963,117.6531,8435.0
2018-12-17 11:45:00,135.09,135.43,135.05,135.43,22798.0,117.6706,117.9667,117.6357,117.9667,22798.0
2018-12-17 11:50:00,135.45,135.55,135.32,135.52,6914.0,117.9841,118.0712,117.8709,118.0451,6914.0
2018-12-17 11:55:00,135.56,135.73,135.45,135.69,8779.0,118.08,118.228,117.9841,118.1932,8779.0
2018-12-17 12:00:00,135.72,135.92,135.63,135.69,10832.0,118.2193,118.3935,118.1409,118.1932,10832.0
2018-12-17 12:05:00,135.75,135.83,135.51,135.52,8708.0,118.2455,118.3151,118.0364,118.0451,8708.0
2018-12-17 12:10:00,135.47,135.53,135.36,135.36,7300.0,118.0016,118.0538,117.9057,117.9057,7300.0
2018-12-17 12:15:00,135.36,135.45,135.31,135.43,9930.0,117.9057,117.9841,117.8622,117.9667,9930.0
2018-12-17 12:20:00,135.45,135.56,135.28,135.31,11560.0,117.9841,118.08,117.8361,117.8622,11560.0
2018-12-17 12:25:00,135.26,135.39,135.2,135.39,13167.0,117.8186,117.9319,117.7664,117.9319,13167.0
2018-12-17 12:30:00,135.37,135.41,134.95,134.96,18299.0,117.9145,117.9493,117.5486,117.5573,18299.0
2018-12-17 12:35:00,134.98,135.08,134.88,135.06,17247.0,117.5747,117.6618,117.4876,117.6444,17247.0
2018-12-17 12:40:00,135.07,135.17,134.86,134.94,23858.0,117.6531,117.7402,117.4702,117.5399,23858.0
2018-12-17 12:45:00,134.94,135.11,134.88,135.09,8693.0,117.5399,117.688,117.4876,117.6706,8693.0
2018-12-17 12:50:00,135.08,135.08,134.6,134.63,11419.0,117.6618,117.6618,117.2437,117.2699,11419.0
2018-12-17 12:55:00,134.72,134.73,134.54,134.68,8353.0,117.3483,117.357,117.1915,117.3134,8353.0
2018-12-17 13:00:00,134.64,134.76,134.59,134.59,13704.0,117.2786,117.3831,117.235,117.235,13704.0
2018-12-17 13:05:00,134.62,134.91,134.62,134.89,68310.0,117.2612,117.5138,117.2612,117.4963,68310.0
2018-12-17 13:10:00,134.86,134.98,134.52,134.69,15858.0,117.4702,117.5747,117.1741,117.3221,15858.0
2018-12-17 13:15:00,134.68,134.69,134.52,134.61,8898.0,117.3134,117.3221,117.1741,117.2525,8898.0
2018-12-17 13:20:00,134.59,134.61,134.31,134.6,14886.0,117.235,117.2525,116.9911,117.2437,14886.0
2018-12-17 13:25:00,134.56,134.69,134.49,134.51,10870.0,117.2089,117.3221,117.1479,117.1653,10870.0
2018-12-17 13:30:00,134.5,134.71,134.18,134.19,10379.0,117.1566,117.3396,116.8779,116.8866,10379.0
2018-12-17 13:35:00,134.14,134.26,133.96,134.02,9303.0,116.8431,116.9476,116.6863,116.7385,9303.0
2018-12-17 13:40:00,134.06,134.43,134.04,134.23,17900.0,116.7734,117.0957,116.756,116.9215,17900.0
2018-12-17 13:45:00,134.29,134.29,133.93,134.05,10831.0,116.9737,116.9737,116.6601,116.7647,10831.0
2018-12-17 13:50:00,134.09,134.12,133.78,133.83,12383.0,116.7995,116.8256,116.5295,116.573,12383.0
2018-12-17 13:55:00,133.76,134.04,133.63,133.63,20129.0,116.5121,116.756,116.3988,116.3988,20129.0
2018-12-17 14:00:00,133.58,133.79,133.47,133.47,11223.0,116.3553,116.5382,116.2595,116.2595,11223.0
2018-12-17 14:05:00,133.47,133.7,133.46,133.58,9708.0,116.2595,116.4598,116.2507,116.3553,9708.0
2018-12-17 14:10:00,133.51,133.64,133.46,133.62,8943.0,116.2943,116.4075,116.2507,116.3901,8943.0
2018-12-17 14:15:00,133.62,133.66,133.43,133.51,19490.0,116.3901,116.425,116.2246,116.2943,19490.0
2018-12-17 14:20:00,133.49,133.8,133.34,133.43,16090.0,116.2769,116.5469,116.1462,116.2246,16090.0
2018-12-17 14:25:00,133.33,133.44,133.18,133.29,13574.0,116.1375,116.2333,116.0068,116.1027,13574.0
2018-12-17 14:30:00,133.33,133.51,133.28,133.39,13869.0,116.1375,116.2943,116.094,116.1898,13869.0
2018-12-17 14:35:00,133.39,133.4,133.27,133.31,19113.0,116.1898,116.1985,116.0852,116.1201,19113.0
2018-12-17 14:40:00,133.35,133.67,133.34,133.53,16906.0,116.1549,116.4337,116.1462,116.3117,16906.0
2018-12-17 14:45:00,133.53,133.79,133.5,133.53,19017.0,116.3117,116.5382,116.2856,116.3117,19017.0
2018-12-17 14:50:00,133.56,133.59,133.11,133.15,14164.0,116.3378,116.364,115.9459,115.9807,14164.0
2018-12-17 14:55:00,133.12,133.26,133.04,133.19,18691.0,115.9546,116.0765,115.8849,116.0156,18691.0
2018-12-17 15:00:00,133.21,133.21,132.93,133.03,28407.0,116.033,116.033,115.7891,115.8762,28407.0
2018-12-17 15:05:00,133.07,133.35,132.97,132.97,31245.0,115.911,116.1549,115.8239,115.8239,31245.0
2018-12-17 15:10:00,132.98,133.4,132.98,133.13,35359.0,115.8326,116.1985,115.8326,115.9633,35359.0
2018-12-17 15:15:00,133.14,133.21,132.94,133.0,25027.0,115.972,116.033,115.7978,115.8501,25027.0
2018-12-17 15:20:00,132.98,133.05,132.7,132.8,39585.0,115.8326,115.8936,115.5887,115.6758,39585.0
2018-12-17 15:25:00,132.78,132.8,132.43,132.58,31740.0,115.6584,115.6758,115.3536,115.4842,31740.0
2018-12-17 15:30:00,132.59,132.61,131.98,132.03,82429.0,115.4929,115.5103,114.9616,115.0051,82429.0
2018-12-17 15:35:00,132.02,132.17,131.83,131.93,60743.0,114.9964,115.1271,114.8309,114.918,60743.0
2018-12-17 15:40:00,131.93,131.94,131.75,131.77,55372.0,114.918,114.9267,114.7612,114.7787,55372.0
2018-12-17 15:45:00,131.75,132.16,131.63,131.77,101985.0,114.7612,115.1184,114.6567,114.7787,101985.0
2018-12-17 15:50:00,131.78,132.04,131.76,131.96,109999.0,114.7874,115.0138,114.77,114.9442,109999.0
2018-12-17 15:55:00,131.96,132.61,131.8,132.54,154002.0,114.9442,115.5103,114.8048,115.4494,154002.0
2018-12-18 09:30:00,133.76,134.49,133.76,134.41,38984.0,116.5121,117.1479,116.5121,117.0782,38984.0
2018-12-18 09:35:00,134.22,134.49,133.01,133.42,18171.0,116.9127,117.1479,115.8588,116.2159,18171.0
2018-12-18 09:40:00,133.23,133.72,133.21,133.3,16604.0,116.0504,116.4772,116.033,116.1114,16604.0
2018-12-18 09:45:00,133.35,133.71,133.26,133.65,15570.0,116.1549,116.4685,116.0765,116.4162,15570.0
2018-12-18 09:50:00,133.63,134.05,133.58,134.02,13968.0,116.3988,116.7647,116.3553,116.7385,13968.0
2018-12-18 09:55:00,134.08,134.13,133.88,133.97,12197.0,116.7908,116.8343,116.6166,116.695,12197.0
2018-12-18 10:00:00,134.03,134.09,133.51,133.6,14137.0,116.7472,116.7995,116.2943,116.3727,14137.0
2018-12-18 10:05:00,133.53,133.6,133.3,133.3,23790.0,116.3117,116.3727,116.1114,116.1114,23790.0
2018-12-18 10:10:00,133.36,133.4,133.04,133.4,17687.0,116.1636,116.1985,115.8849,116.1985,17687.0
2018-12-18 10:15:00,133.4,133.59,133.4,133.58,23285.0,116.1985,116.364,116.1985,116.3553,23285.0
2018-12-18 10:20:00,133.61,133.67,132.85,133.11,18981.0,116.3814,116.4337,115.7194,115.9459,18981.0
2018-12-18 10:25:00,133.08,133.44,133.04,133.43,20459.0,115.9197,116.2333,115.8849,116.2246,20459.0
2018-12-18 10:30:00,133.42,133.66,133.42,133.46,14735.0,116.2159,116.425,116.2159,116.2507,14735.0
2018-12-18 10:35:00,133.46,133.71,133.33,133.71,16784.0,116.2507,116.4685,116.1375,116.4685,16784.0
2018-12-18 10:40:00,133.74,133.74,133.15,133.15,8693.0,116.4946,116.4946,115.9807,115.9807,8693.0
2018-12-18 10:45:00,133.1,133.29,133.01,133.29,11706.0,115.9372,116.1027,115.8588,116.1027,11706.0
2018-12-18 10:50:00,133.25,133.5,133.24,133.48,16389.0,116.0678,116.2856,116.0591,116.2682,16389.0
2018-12-18 10:55:00,133.48,133.62,133.18,133.36,37829.0,116.2682,116.3901,116.0068,116.1636,37829.0
2018-12-18 11:00:00,133.33,133.5,133.12,133.17,56262.0,116.1375,116.2856,115.9546,115.9981,56262.0
2018-12-18 11:05:00,133.13,133.25,132.75,132.8,83495.0,115.9633,116.0678,115.6323,115.6758,83495.0
2018-12-18 11:10:00,132.82,132.85,132.37,132.41,108080.0,115.6933,115.7194,115.3013,115.3361,108080.0
2018-12-18 11:15:00,132.44,132.44,132.01,132.03,60130.0,115.3623,115.3623,114.9877,115.0051,60130.0
2018-12-18 11:20:00,132.02,132.05,131.52,131.59,85833.0,114.9964,115.0226,114.5609,114.6219,85833.0
2018-12-18 11:25:00,131.55,131.59,131.19,131.29,124903.0,114.587,114.6219,114.2735,114.3606,124903.0
2018-12-18 11:30:00,131.28,131.59,131.08,131.21,200875.0,114.3518,114.6219,114.1776,114.2909,200875.0
2018-12-18 11:35:00,131.25,131.41,131.14,131.19,151975.0,114.3257,114.4651,114.2299,114.2735,151975.0
2018-12-18 11:40:00,131.17,131.2,130.55,130.55,94622.0,114.256,114.2822,113.716,113.716,94622.0
2018-12-18 11:45:00,130.56,130.78,130.33,130.41,136734.0,113.7247,113.9163,113.5243,113.594,136734.0
2018-12-18 11:50:00,130.42,130.49,129.97,130.04,146241.0,113.6027,113.6637,113.2108,113.2717,146241.0
2018-12-18 11:55:00,130.07,130.46,129.67,129.68,116577.0,113.2979,113.6376,112.9494,112.9582,116577.0
2018-12-18 12:00:00,129.66,130.01,129.54,129.62,145474.0,112.9407,113.2456,112.8362,112.9059,145474.0
2018-12-18 12:05:00,129.62,130.1,129.6,130.06,169255.0,112.9059,113.324,112.8885,113.2892,169255.0
2018-12-18 12:10:00,130.04,130.71,129.87,130.34,217026.0,113.2717,113.8553,113.1237,113.5331,217026.0
2018-12-18 12:15:00,130.4,130.52,129.96,130.34,74774.0,113.5853,113.6898,113.2021,113.5331,74774.0
2018-12-18 12:20:00,130.31,130.64,130.28,130.58,38001.0,113.5069,113.7944,113.4808,113.7421,38001.0
2018-12-18 12:25:00,130.6,130.68,130.09,130.23,79421.0,113.7595,113.8292,113.3153,113.4372,79421.0
2018-12-18 12:30:00,130.24,130.38,130.14,130.25,57981.0,113.4459,113.5679,113.3588,113.4547,57981.0
2018-12-18 12:35:00,130.28,130.51,130.13,130.22,70815.0,113.4808,113.6811,113.3501,113.4285,70815.0
2018-12-18 12:40:00,130.26,130.42,130.09,130.28,66793.0,113.4634,113.6027,113.3153,113.4808,66793.0
2018-12-18 12:45:00,130.28,130.42,130.2,130.32,89791.0,113.4808,113.6027,113.4111,113.5156,89791.0
2018-12-18 12:50:00,130.32,130.81,130.27,130.77,116672.0,113.5156,113.9424,113.4721,113.9076,116672.0
2018-12-18 12:55:00,130.79,131.06,130.74,130.89,131120.0,113.925,114.1602,113.8815,114.0121,131120.0
2018-12-18 13:00:00,130.89,131.13,130.88,130.96,94846.0,114.0121,114.2212,114.0034,114.0731,94846.0
2018-12-18 13:05:00,130.94,131.28,130.83,131.15,25570.0,114.0557,114.3518,113.9599,114.2386,25570.0
2018-12-18 13:10:00,131.14,131.42,131.04,131.31,30180.0,114.2299,114.4738,114.1428,114.378,30180.0
2018-12-18 13:15:00,131.31,131.38,131.2,131.32,17770.0,114.378,114.439,114.2822,114.3867,17770.0
2018-12-18 13:20:00,131.31,131.75,131.31,131.69,31953.0,114.378,114.7612,114.378,114.709,31953.0
2018-12-18 13:25:00,131.7,131.74,131.15,131.21,157310.0,114.7177,114.7525,114.2386,114.2909,157310.0
2018-12-18 13:30:00,131.21,131.21,131.06,131.14,12923.0,114.2909,114.2909,114.1602,114.2299,12923.0
2018-12-18 13:35:00,131.11,131.25,131.0,131.0,18214.0,114.2038,114.3257,114.108,114.108,18214.0
2018-12-18 13:40:00,130.98,131.08,130.85,131.07,22655.0,114.0905,114.1776,113.9773,114.1689,22655.0
2018-12-18 13:45:00,131.07,131.21,130.99,131.1,37953.0,114.1689,114.2909,114.0992,114.1951,37953.0
2018-12-18 13:50:00,131.07,131.13,130.61,130.61,43314.0,114.1689,114.2212,113.7682,113.7682,43314.0
2018-12-18 13:55:00,130.63,130.63,130.03,130.18,71893.0,113.7857,113.7857,113.263,113.3937,71893.0
2018-12-18 14:00:00,130.17,130.41,130.14,130.28,140677.0,113.385,113.594,113.3588,113.4808,140677.0
2018-12-18 14:05:00,130.27,130.27,129.76,129.96,147006.0,113.4721,113.4721,113.0278,113.2021,147006.0
2018-12-18 14:10:00,129.96,130.96,129.94,130.64,80406.0,113.2021,114.0731,113.1846,113.7944,80406.0
2018-12-18 14:15:00,130.7,130.88,130.53,130.8,19070.0,113.8466,114.0034,113.6986,113.9337,19070.0
2018-12-18 14:20:00,130.76,130.99,130.6,130.73,19028.0,113.8989,114.0992,113.7595,113.8728,19028.0
2018-12-18 14:25:00,130.73,131.03,130.68,130.87,21467.0,113.8728,114.1341,113.8292,113.9947,21467.0
2018-12-18 14:30:00,130.9,130.92,130.39,130.43,18807.0,114.0208,114.0383,113.5766,113.6114,18807.0
2018-12-18 14:35:00,130.45,130.77,130.31,130.64,19664.0,113.6289,113.9076,113.5069,113.7944,19664.0
2018-12-18 14:40:00,130.66,130.73,129.94,130.01,24473.0,113.8118,113.8728,113.1846,113.2456,24473.0
2018-12-18 14:45:00,129.97,130.28,129.89,130.21,25577.0,113.2108,113.4808,113.1411,113.4198,25577.0
2018-12-18 14:50:00,130.19,130.33,130.14,130.26,31417.0,113.4024,113.5243,113.3588,113.4634,31417.0
2018-12-18 14:55:00,130.27,130.36,129.9,129.93,38626.0,113.4721,113.5505,113.1498,113.1759,38626.0
2018-12-18 15:00:00,129.93,129.97,129.42,129.76,68705.0,113.1759,113.2108,112.7317,113.0278,68705.0
2018-12-18 15:05:00,129.78,129.95,129.4,129.63,60331.0,113.0453,113.1933,112.7143,112.9146,60331.0
2018-12-18 15:10:00,129.63,130.06,129.55,129.77,48929.0,112.9146,113.2892,112.8449,113.0366,48929.0
2018-12-18 15:15:00,129.79,130.02,129.65,129.82,43518.0,113.054,113.2543,112.932,113.0801,43518.0
2018-12-18 15:20:00,129.81,130.07,129.72,130.01,64900.0,113.0714,113.2979,112.993,113.2456,64900.0
2018-12-18 15:25:00,129.99,129.99,129.61,129.78,40091.0,113.2282,113.2282,112.8972,113.0453,40091.0
2018-12-18 15:30:00,129.84,130.3,129.82,130.28,52183.0,113.0975,113.4982,113.0801,113.4808,52183.0
2018-12-18 15:35:00,130.3,130.45,130.01,130.11,60328.0,113.4982,113.6289,113.2456,113.3327,60328.0
2018-12-18 15:40:00,130.09,130.32,130.03,130.3,64657.0,113.3153,113.5156,113.263,113.4982,64657.0
2018-12-18 15:45:00,130.29,130.78,130.23,130.74,110154.0,113.4895,113.9163,113.4372,113.8815,110154.0
2018-12-18 15:50:00,130.74,130.8,130.54,130.78,88914.0,113.8815,113.9337,113.7073,113.9163,88914.0
2018-12-18 15:55:00,130.79,130.84,130.0,130.0,229932.0,113.925,113.9686,113.2369,113.2369,229932.0
2018-12-19 09:30:00,129.92,132.15,129.92,131.93,59658.0,113.1672,115.1097,113.1672,114.918,59658.0
2018-12-19 09:35:00,131.94,131.95,131.19,131.79,17107.0,114.9267,114.9355,114.2735,114.7961,17107.0
2018-12-19 09:40:00,131.95,132.61,131.91,132.6,33672.0,114.9355,115.5103,114.9006,115.5016,33672.0
2018-12-19 09:45:00,132.63,132.63,131.75,131.77,27545.0,115.5278,115.5278,114.7612,114.7787,27545.0
2018-12-19 09:50:00,131.73,132.18,131.5,132.0,21024.0,114.7438,115.1358,114.5435,114.979,21024.0
2018-12-19 09:55:00,132.04,132.5,131.98,132.33,18108.0,115.0138,115.4145,114.9616,115.2665,18108.0
2018-12-19 10:00:00,132.3,132.44,132.04,132.17,13637.0,115.2403,115.3623,115.0138,115.1271,13637.0
2018-12-19 10:05:00,132.16,132.3,131.95,132.05,20793.0,115.1184,115.2403,114.9355,115.0226,20793.0
2018-12-19 10:10:00,132.06,132.45,132.02,132.44,25960.0,115.0313,115.371,114.9964,115.3623,25960.0
2018-12-19 10:15:00,132.41,132.71,132.34,132.68,22571.0,115.3361,115.5975,115.2752,115.5713,22571.0
2018-12-19 10:20:00,132.71,133.01,132.65,132.69,23377.0,115.5975,115.8588,115.5452,115.58,23377.0
2018-12-19 10:25:00,132.72,132.99,132.64,132.99,13120.0,115.6062,115.8413,115.5365,115.8413,13120.0
2018-12-19 10:30:00,133.0,133.24,132.87,132.9,22248.0,115.8501,116.0591,115.7368,115.763,22248.0
2018-12-19 10:35:00,132.97,133.17,132.88,133.0,20593.0,115.8239,115.9981,115.7455,115.8501,20593.0
2018-12-19 10:40:00,133.03,133.07,132.55,132.78,22264.0,115.8762,115.911,115.4581,115.6584,22264.0
2018-12-19 10:45:00,132.79,133.2,132.75,133.05,18527.0,115.6671,116.0243,115.6323,115.8936,18527.0
2018-12-19 10:50:00,133.09,133.42,133.09,133.18,11536.0,115.9285,116.2159,115.9285,116.0068,11536.0
2018-12-19 10:55:00,133.14,133.3,133.08,133.21,33882.0,115.972,116.1114,115.9197,116.033,33882.0
2018-12-19 11:00:00,133.27,133.46,133.16,133.32,24857.0,116.0852,116.2507,115.9894,116.1288,24857.0
2018-12-19 11:05:00,133.29,133.32,132.88,132.94,17589.0,116.1027,116.1288,115.7455,115.7978,17589.0
2018-12-19 11:10:00,132.91,133.02,132.65,132.65,16641.0,115.7717,115.8675,115.5452,115.5452,16641.0
2018-12-19 11:15:00,132.55,132.76,132.55,132.66,11829.0,115.4581,115.641,115.4581,115.5539,11829.0
2018-12-19 11:20:00,132.7,132.87,132.57,132.84,13700.0,115.5887,115.7368,115.4755,115.7107,13700.0
2018-12-19 11:25:00,132.82,132.93,132.69,132.92,16307.0,115.6933,115.7891,115.58,115.7804,16307.0
2018-12-19 11:30:00,132.92,132.96,132.77,132.87,13347.0,115.7804,115.8152,115.6497,115.7368,13347.0
2018-12-19 11:35:00,132.9,132.97,132.9,132.95,6237.0,115.763,115.8239,115.763,115.8065,6237.0
2018-12-19 11:40:00,132.93,132.99,132.81,132.88,10643.0,115.7891,115.8413,115.6846,115.7455,10643.0
2018-12-19 11:45:00,132.9,133.13,132.85,133.13,10996.0,115.763,115.9633,115.7194,115.9633,10996.0
2018-12-19 11:50:00,133.11,133.46,133.11,133.31,14118.0,115.9459,116.2507,115.9459,116.1201,14118.0
2018-12-19 11:55:00,133.3,133.36,133.12,133.27,12637.0,116.1114,116.1636,115.9546,116.0852,12637.0
2018-12-19 12:00:00,133.28,133.53,133.26,133.44,8827.0,116.094,116.3117,116.0765,116.2333,8827.0
2018-12-19 12:05:00,133.42,133.64,133.41,133.64,9255.0,116.2159,116.4075,116.2072,116.4075,9255.0
2018-12-19 12:10:00,133.64,133.7,133.54,133.66,12991.0,116.4075,116.4598,116.3204,116.425,12991.0
2018-12-19 12:15:00,133.64,133.64,133.43,133.56,10800.0,116.4075,116.4075,116.2246,116.3378,10800.0
2018-12-19 12:20:00,133.57,133.74,133.5,133.73,10205.0,116.3466,116.4946,116.2856,116.4859,10205.0
2018-12-19 12:25:00,133.73,133.89,133.65,133.69,10656.0,116.4859,116.6253,116.4162,116.4511,10656.0
2018-12-19 12:30:00,133.68,133.72,133.59,133.66,7230.0,116.4424,116.4772,116.364,116.425,7230.0
2018-12-19 12:35:00,133.66,133.83,133.65,133.8,8360.0,116.425,116.573,116.4162,116.5469,8360.0
2018-12-19 12:40:00,133.82,133.84,133.68,133.75,12544.0,116.5643,116.5817,116.4424,116.5033,12544.0
2018-12-19 12:45:00,133.74,133.85,133.69,133.72,6456.0,116.4946,116.5905,116.4511,116.4772,6456.0
2018-12-19 12:50:00,133.76,133.87,133.56,133.73,10948.0,116.5121,116.6079,116.3378,116.4859,10948.0
2018-12-19 12:55:00,133.69,133.74,133.58,133.66,4283.0,116.4511,116.4946,116.3553,116.425,4283.0
2018-12-19 13:00:00,133.63,133.67,133.38,133.43,9346.0,116.3988,116.4337,116.1811,116.2246,9346.0
2018-12-19 13:05:00,133.44,133.5,133.29,133.36,6618.0,116.2333,116.2856,116.1027,116.1636,6618.0
2018-12-19 13:10:00,133.33,133.39,133.24,133.28,10858.0,116.1375,116.1898,116.0591,116.094,10858.0
2018-12-19 13:15:00,133.31,133.32,133.14,133.27,7437.0,116.1201,116.1288,115.972,116.0852,7437.0
2018-12-19 13:20:00,133.25,133.33,132.89,132.99,9200.0,116.0678,116.1375,115.7542,115.8413,9200.0
2018-12-19 13:25:00,132.99,133.03,132.87,132.88,8661.0,115.8413,115.8762,115.7368,115.7455,8661.0
2018-12-19 13:30:00,132.9,133.08,132.9,133.02,10434.0,115.763,115.9197,115.763,115.8675,10434.0
2018-12-19 13:35:00,133.05,133.14,132.98,133.03,6933.0,115.8936,115.972,115.8326,115.8762,6933.0
2018-12-19 13:40:00,133.07,133.33,133.04,133.3,6249.0,115.911,116.1375,115.8849,116.1114,6249.0
2018-12-19 13:45:00,133.3,133.31,133.06,133.24,13416.0,116.1114,116.1201,115.9023,116.0591,13416.0
2018-12-19 13:50:00,133.21,133.21,132.98,133.03,59486.0,116.033,116.033,115.8326,115.8762,59486.0
2018-12-19 13:55:00,133.01,133.87,133.01,133.87,9586.0,115.8588,116.6079,115.8588,116.6079,9586.0
2018-12-19 14:00:00,133.96,134.14,131.5,131.6,23201.0,116.6863,116.8431,114.5435,114.6306,23201.0
2018-12-19 14:05:00,131.54,132.12,131.31,131.58,21822.0,114.5783,115.0835,114.378,114.6132,21822.0
2018-12-19 14:10:00,131.65,131.88,130.93,131.39,15761.0,114.6741,114.8745,114.047,114.4477,15761.0
2018-12-19 14:15:00,131.37,132.42,131.15,132.12,28796.0,114.4302,115.3448,114.2386,115.0835,28796.0
2018-12-19 14:20:00,132.09,132.34,131.8,132.28,10325.0,115.0574,115.2752,114.8048,115.2229,10325.0
2018-12-19 14:25:00,132.34,132.61,132.14,132.47,9305.0,115.2752,115.5103,115.101,115.3884,9305.0
2018-12-19 14:30:00,132.48,132.77,132.14,132.46,12663.0,115.3971,115.6497,115.101,115.3797,12663.0
2018-12-19 14:35:00,132.41,132.7,132.28,132.62,25927.0,115.3361,115.5887,115.2229,115.5191,25927.0
2018-12-19 14:40:00,132.6,132.6,131.14,131.14,59103.0,115.5016,115.5016,114.2299,114.2299,59103.0
2018-12-19 14:45:00,131.19,131.7,131.17,131.63,22287.0,114.2735,114.7177,114.256,114.6567,22287.0
2018-12-19 14:50:00,131.64,131.65,130.58,131.02,43669.0,114.6654,114.6741,113.7421,114.1254,43669.0
2018-12-19 14:55:00,130.82,130.83,129.82,130.21,19457.0,113.9512,113.9599,113.0801,113.4198,19457.0
2018-12-19 15:00:00,130.17,130.17,129.42,129.42,40188.0,113.385,113.385,112.7317,112.7317,40188.0
2018-12-19 15:05:00,129.4,130.18,128.85,130.11,65905.0,112.7143,113.3937,112.2352,113.3327,65905.0
2018-12-19 15:10:00,130.13,130.7,129.7,130.7,40201.0,113.3501,113.8466,112.9756,113.8466,40201.0
2018-12-19 15:15:00,130.74,130.74,129.77,130.04,31972.0,113.8815,113.8815,113.0366,113.2717,31972.0
2018-12-19 15:20:00,130.12,130.69,129.56,130.61,35185.0,113.3414,113.8379,112.8536,113.7682,35185.0
2018-12-19 15:25:00,130.63,130.72,129.81,129.83,28529.0,113.7857,113.8641,113.0714,113.0888,28529.0
2018-12-19 15:30:00,129.94,130.43,129.82,130.26,26735.0,113.1846,113.6114,113.0801,113.4634,26735.0
2018-12-19 15:35:00,130.26,130.26,129.82,130.03,46829.0,113.4634,113.4634,113.0801,113.263,46829.0
2018-12-19 15:40:00,130.0,130.09,129.6,130.05,40955.0,113.2369,113.3153,112.8885,113.2804,40955.0
2018-12-19 15:45:00,130.06,130.55,130.06,130.55,32819.0,113.2892,113.716,113.2892,113.716,32819.0
2018-12-19 15:50:00,130.5,130.91,130.37,130.83,86418.0,113.6724,114.0296,113.5592,113.9599,86418.0
2018-12-19 15:55:00,130.82,130.85,130.32,130.32,139268.0,113.9512,113.9773,113.5156,113.5156,139268.0
2018-12-20 09:30:00,129.73,129.98,128.75,129.98,44917.0,113.0017,113.2195,112.1481,113.2195,44917.0
2018-12-20 09:35:00,129.9,130.33,129.71,130.22,35221.0,113.1498,113.5243,112.9843,113.4285,35221.0
2018-12-20 09:40:00,130.1,130.12,129.03,129.45,20934.0,113.324,113.3414,112.392,112.7578,20934.0
2018-12-20 09:45:00,129.59,129.95,129.29,129.38,25944.0,112.8798,113.1933,112.6184,112.6968,25944.0
2018-12-20 09:50:00,129.47,130.1,129.43,129.86,60496.0,112.7752,113.324,112.7404,113.1149,60496.0
2018-12-20 09:55:00,129.78,130.11,129.6,130.11,16408.0,113.0453,113.3327,112.8885,113.3327,16408.0
2018-12-20 10:00:00,130.11,130.33,129.88,130.24,20086.0,113.3327,113.5243,113.1324,113.4459,20086.0
2018-12-20 10:05:00,130.2,130.87,130.18,130.71,14580.0,113.4111,113.9947,113.3937,113.8553,14580.0
2018-12-20 10:10:00,130.72,130.72,130.29,130.43,24765.0,113.8641,113.8641,113.4895,113.6114,24765.0
2018-12-20 10:15:00,130.41,130.61,130.34,130.47,66700.0,113.594,113.7682,113.5331,113.6463,66700.0
2018-12-20 10:20:00,130.47,130.83,130.23,130.64,77206.0,113.6463,113.9599,113.4372,113.7944,77206.0
2018-12-20 10:25:00,130.63,130.77,130.18,130.18,34497.0,113.7857,113.9076,113.3937,113.3937,34497.0
2018-12-20 10:30:00,130.13,130.61,130.05,130.28,11533.0,113.3501,113.7682,113.2804,113.4808,11533.0
2018-12-20 10:35:00,130.25,130.53,130.04,130.39,10138.0,113.4547,113.6986,113.2717,113.5766,10138.0
2018-12-20 10:40:00,130.41,131.11,130.28,130.91,25951.0,113.594,114.2038,113.4808,114.0296,25951.0
2018-12-20 10:45:00,130.91,130.91,130.5,130.55,13261.0,114.0296,114.0296,113.6724,113.716,13261.0
2018-12-20 10:50:00,130.5,130.7,130.39,130.5,10976.0,113.6724,113.8466,113.5766,113.6724,10976.0
2018-12-20 10:55:00,130.54,130.95,130.34,130.66,16151.0,113.7073,114.0644,113.5331,113.8118,16151.0
2018-12-20 11:00:00,130.67,130.72,130.39,130.66,19377.0,113.8205,113.8641,113.5766,113.8118,19377.0
2018-12-20 11:05:00,130.61,130.88,130.23,130.38,16719.0,113.7682,114.0034,113.4372,113.5679,16719.0
2018-12-20 11:10:00,130.36,130.54,130.32,130.44,15382.0,113.5505,113.7073,113.5156,113.6202,15382.0
2018-12-20 11:15:00,130.44,130.56,130.16,130.38,24653.0,113.6202,113.7247,113.3763,113.5679,24653.0
2018-12-20 11:20:00,130.34,130.35,130.06,130.17,18066.0,113.5331,113.5418,113.2892,113.385,18066.0
2018-12-20 11:25:00,130.19,130.36,129.83,130.0,74896.0,113.4024,113.5505,113.0888,113.2369,74896.0
2018-12-20 11:30:00,129.97,130.05,129.62,129.62,22760.0,113.2108,113.2804,112.9059,112.9059,22760.0
2018-12-20 11:35:00,129.62,129.89,129.55,129.79,24758.0,112.9059,113.1411,112.8449,113.054,24758.0
2018-12-20 11:40:00,129.87,130.06,129.68,129.81,25104.0,113.1237,113.2892,112.9582,113.0714,25104.0
2018-12-20 11:45:00,129.81,129.93,129.44,129.5,27572.0,113.0714,113.1759,112.7491,112.8014,27572.0
2018-12-20 11:50:00,129.45,129.83,129.3,129.74,52499.0,112.7578,113.0888,112.6272,113.0104,52499.0
2018-12-20 11:55:00,129.75,130.34,129.6,129.87,23613.0,113.0191,113.5331,112.8885,113.1237,23613.0
2018-12-20 12:00:00,129.92,130.09,129.71,129.94,21477.0,113.1672,113.3153,112.9843,113.1846,21477.0
2018-12-20 12:05:00,129.94,130.1,129.76,129.78,26234.0,113.1846,113.324,113.0278,113.0453,26234.0
2018-12-20 12:10:00,129.81,130.12,129.6,129.6,17963.0,113.0714,113.3414,112.8885,112.8885,17963.0
2018-12-20 12:15:00,129.59,129.92,129.43,129.92,12329.0,112.8798,113.1672,112.7404,113.1672,12329.0
2018-12-20 12:20:00,129.99,130.29,129.85,130.19,19596.0,113.2282,113.4895,113.1062,113.4024,19596.0
2018-12-20 12:25:00,130.23,130.87,130.23,130.8,17906.0,113.4372,113.9947,113.4372,113.9337,17906.0
2018-12-20 12:30:00,130.76,130.93,130.53,130.61,15891.0,113.8989,114.047,113.6986,113.7682,15891.0
2018-12-20 12:35:00,130.6,130.68,130.25,130.34,16702.0,113.7595,113.8292,113.4547,113.5331,16702.0
2018-12-20 12:40:00,130.27,130.36,129.99,130.03,16800.0,113.4721,113.5505,113.2282,113.263,16800.0
2018-12-20 12:45:00,130.0,130.26,129.93,130.11,13829.0,113.2369,113.4634,113.1759,113.3327,13829.0
2018-12-20 12:50:00,130.13,130.26,129.87,129.94,12644.0,113.3501,113.4634,113.1237,113.1846,12644.0
2018-12-20 12:55:00,129.92,130.37,129.81,130.37,13376.0,113.1672,113.5592,113.0714,113.5592,13376.0
2018-12-20 13:00:00,130.39,130.39,129.98,130.1,9552.0,113.5766,113.5766,113.2195,113.324,9552.0
2018-12-20 13:05:00,130.11,130.32,129.87,129.89,13303.0,113.3327,113.5156,113.1237,113.1411,13303.0
2018-12-20 13:10:00,129.83,130.24,129.7,130.15,10428.0,113.0888,113.4459,112.9756,113.3676,10428.0
2018-12-20 13:15:00,130.11,130.5,130.1,130.32,11127.0,113.3327,113.6724,113.324,113.5156,11127.0
2018-12-20 13:20:00,130.27,130.45,129.96,130.09,10339.0,113.4721,113.6289,113.2021,113.3153,10339.0
2018-12-20 13:25:00,130.18,130.38,130.14,130.19,9244.0,113.3937,113.5679,113.3588,113.4024,9244.0
2018-12-20 13:30:00,130.12,130.19,129.98,130.04,11606.0,113.3414,113.4024,113.2195,113.2717,11606.0
2018-12-20 13:35:00,129.99,130.19,129.82,130.06,8452.0,113.2282,113.4024,113.0801,113.2892,8452.0
2018-12-20 13:40:00,130.04,130.08,129.63,130.08,23871.0,113.2717,113.3066,112.9146,113.3066,23871.0
2018-12-20 13:45:00,130.04,130.19,129.87,130.09,10777.0,113.2717,113.4024,113.1237,113.3153,10777.0
2018-12-20 13:50:00,130.05,130.06,129.73,129.74,13470.0,113.2804,113.2892,113.0017,113.0104,13470.0
2018-12-20 13:55:00,129.79,129.92,129.63,129.66,17274.0,113.054,113.1672,112.9146,112.9407,17274.0
2018-12-20 14:00:00,129.69,129.77,128.79,129.03,25880.0,112.9669,113.0366,112.1829,112.392,25880.0
2018-12-20 14:05:00,129.05,129.26,128.73,128.95,21794.0,112.4094,112.5923,112.1307,112.3223,21794.0
2018-12-20 14:10:00,128.91,128.91,128.3,128.73,30640.0,112.2874,112.2874,111.7561,112.1307,30640.0
2018-12-20 14:15:00,128.75,128.8,128.25,128.27,20499.0,112.1481,112.1916,111.7126,111.73,20499.0
2018-12-20 14:20:00,128.27,129.05,128.26,128.88,24263.0,111.73,112.4094,111.7213,112.2613,24263.0
2018-12-20 14:25:00,128.91,129.71,128.91,129.63,29039.0,112.2874,112.9843,112.2874,112.9146,29039.0
2018-12-20 14:30:00,129.63,129.86,129.44,129.58,14634.0,112.9146,113.1149,112.7491,112.8711,14634.0
2018-12-20 14:35:00,129.64,130.18,129.61,129.61,14057.0,112.9233,113.3937,112.8972,112.8972,14057.0
2018-12-20 14:40:00,129.65,130.61,129.65,130.57,24018.0,112.932,113.7682,112.932,113.7334,24018.0
2018-12-20 14:45:00,130.59,130.99,130.42,130.89,21863.0,113.7508,114.0992,113.6027,114.0121,21863.0
2018-12-20 14:50:00,130.89,130.89,130.24,130.33,14638.0,114.0121,114.0121,113.4459,113.5243,14638.0
2018-12-20 14:55:00,130.24,130.26,129.85,130.13,22765.0,113.4459,113.4634,113.1062,113.3501,22765.0
2018-12-20 15:00:00,130.17,130.25,129.94,130.03,37884.0,113.385,113.4547,113.1846,113.263,37884.0
2018-12-20 15:05:00,130.03,130.45,129.9,130.41,51802.0,113.263,113.6289,113.1498,113.594,51802.0
2018-12-20 15:10:00,130.41,131.13,130.22,130.68,104805.0,113.594,114.2212,113.4285,113.8292,104805.0
2018-12-20 15:15:00,130.8,130.8,130.34,130.36,18899.0,113.9337,113.9337,113.5331,113.5505,18899.0
2018-12-20 15:20:00,130.33,131.02,130.24,130.94,18889.0,113.5243,114.1254,113.4459,114.0557,18889.0
2018-12-20 15:25:00,130.89,130.96,130.32,130.34,22722.0,114.0121,114.0731,113.5156,113.5331,22722.0
2018-12-20 15:30:00,130.34,130.78,130.32,130.7,37202.0,113.5331,113.9163,113.5156,113.8466,37202.0
2018-12-20 15:35:00,130.75,131.03,130.64,130.89,45672.0,113.8902,114.1341,113.7944,114.0121,45672.0
2018-12-20 15:40:00,130.88,131.12,130.22,130.24,58543.0,114.0034,114.2125,113.4285,113.4459,58543.0
2018-12-20 15:45:00,130.2,130.31,129.98,130.19,43366.0,113.4111,113.5069,113.2195,113.4024,43366.0
2018-12-20 15:50:00,130.19,130.27,129.8,129.88,69193.0,113.4024,113.4721,113.0627,113.1324,69193.0
2018-12-20 15:55:00,129.86,130.35,129.77,130.31,198614.0,113.1149,113.5418,113.0366,113.5069,198614.0
2018-12-21 09:30:00,130.6,131.33,129.45,131.07,697525.0,113.7595,114.3954,112.7578,114.1689,697525.0
2018-12-21 09:35:00,130.82,131.0,130.27,130.59,18192.0,113.9512,114.108,113.4721,113.7508,18192.0
2018-12-21 09:40:00,130.72,130.91,130.43,130.48,16936.0,113.8641,114.0296,113.6114,113.655,16936.0
2018-12-21 09:45:00,130.48,130.81,130.33,130.69,18825.0,113.655,113.9424,113.5243,113.8379,18825.0
2018-12-21 09:50:00,130.69,130.7,130.34,130.4,11596.0,113.8379,113.8466,113.5331,113.5853,11596.0
2018-12-21 09:55:00,130.41,130.81,130.38,130.48,14244.0,113.594,113.9424,113.5679,113.655,14244.0
2018-12-21 10:00:00,130.45,130.55,130.12,130.17,9509.0,113.6289,113.716,113.3414,113.385,9509.0
2018-12-21 10:05:00,130.19,130.27,129.73,129.93,21740.0,113.4024,113.4721,113.0017,113.1759,21740.0
2018-12-21 10:10:00,129.92,131.23,129.92,131.22,23667.0,113.1672,114.3083,113.1672,114.2996,23667.0
2018-12-21 10:15:00,131.23,131.96,131.16,131.41,28196.0,114.3083,114.9442,114.2473,114.4651,28196.0
2018-12-21 10:20:00,131.4,131.58,130.86,131.11,14363.0,114.4564,114.6132,113.986,114.2038,14363.0
2018-12-21 10:25:00,131.08,131.08,130.6,130.93,12843.0,114.1776,114.1776,113.7595,114.047,12843.0
2018-12-21 10:30:00,130.83,131.39,130.77,131.08,14421.0,113.9599,114.4477,113.9076,114.1776,14421.0
2018-12-21 10:35:00,131.13,131.13,130.9,131.0,8816.0,114.2212,114.2212,114.0208,114.108,8816.0
2018-12-21 10:40:00,131.01,131.07,130.65,130.7,16042.0,114.1167,114.1689,113.8031,113.8466,16042.0
2018-12-21 10:45:00,130.67,130.86,130.56,130.59,15650.0,113.8205,113.986,113.7247,113.7508,15650.0
2018-12-21 10:50:00,130.62,130.82,130.02,130.08,13334.0,113.7769,113.9512,113.2543,113.3066,13334.0
2018-12-21 10:55:00,130.03,130.3,130.02,130.21,13142.0,113.263,113.4982,113.2543,113.4198,13142.0
2018-12-21 11:00:00,130.27,130.27,129.64,129.66,19568.0,113.4721,113.4721,112.9233,112.9407,19568.0
2018-12-21 11:05:00,129.61,129.83,128.98,128.98,12971.0,112.8972,113.0888,112.3484,112.3484,12971.0
2018-12-21 11:10:00,128.88,129.4,128.88,129.4,15134.0,112.2613,112.7143,112.2613,112.7143,15134.0
2018-12-21 11:15:00,129.44,129.9,129.44,129.9,5437.0,112.7491,113.1498,112.7491,113.1498,5437.0
2018-12-21 11:20:00,129.84,130.1,129.75,129.89,13486.0,113.0975,113.324,113.0191,113.1411,13486.0
2018-12-21 11:25:00,129.84,130.24,129.64,130.24,8645.0,113.0975,113.4459,112.9233,113.4459,8645.0
2018-12-21 11:30:00,130.18,130.28,130.03,130.07,7070.0,113.3937,113.4808,113.263,113.2979,7070.0
2018-12-21 11:35:00,130.0,130.14,129.67,129.73,11016.0,113.2369,113.3588,112.9494,113.0017,11016.0
2018-12-21 11:40:00,129.63,129.9,129.57,129.69,6792.0,112.9146,113.1498,112.8623,112.9669,6792.0
2018-12-21 11:45:00,129.68,129.83,129.29,129.42,9876.0,112.9582,113.0888,112.6184,112.7317,9876.0
2018-12-21 11:50:00,129.41,129.91,129.41,129.65,9122.0,112.723,113.1585,112.723,112.932,9122.0
2018-12-21 11:55:00,129.75,129.88,129.32,129.43,9130.0,113.0191,113.1324,112.6446,112.7404,9130.0
2018-12-21 12:00:00,129.37,129.43,129.13,129.27,18184.0,112.6881,112.7404,112.4791,112.601,18184.0
2018-12-21 12:05:00,129.27,129.28,128.81,128.91,17627.0,112.601,112.6097,112.2003,112.2874,17627.0
2018-12-21 12:10:00,128.91,129.01,128.56,128.63,12102.0,112.2874,112.3746,111.9826,112.0436,12102.0
2018-12-21 12:15:00,128.58,128.84,128.38,128.45,9525.0,112.0,112.2265,111.8258,111.8868,9525.0
2018-12-21 12:20:00,128.4,128.49,128.2,128.39,9469.0,111.8432,111.9216,111.669,111.8345,9469.0
2018-12-21 12:25:00,128.32,128.32,127.83,127.97,17411.0,111.7735,111.7735,111.3467,111.4687,17411.0
2018-12-21 12:30:00,127.96,128.04,127.23,127.94,24402.0,111.4599,111.5296,110.8241,111.4425,24402.0
2018-12-21 12:35:00,127.94,128.38,127.85,128.33,12360.0,111.4425,111.8258,111.3641,111.7822,12360.0
2018-12-21 12:40:00,128.33,128.5,128.09,128.32,9170.0,111.7822,111.9303,111.5732,111.7735,9170.0
2018-12-21 12:45:00,128.29,128.64,128.09,128.19,27149.0,111.7474,112.0523,111.5732,111.6603,27149.0
2018-12-21 12:50:00,128.14,128.19,127.34,127.34,36262.0,111.6167,111.6603,110.9199,110.9199,36262.0
2018-12-21 12:55:00,127.42,127.79,127.13,127.49,25385.0,110.9896,111.3119,110.737,111.0506,25385.0
2018-12-21 13:00:00,127.43,127.75,127.32,127.39,26938.0,110.9983,111.277,110.9025,110.9634,26938.0
2018-12-21 13:05:00,127.46,127.46,127.08,127.4,14311.0,111.0244,111.0244,110.6934,110.9722,14311.0
2018-12-21 13:10:00,127.36,127.62,127.23,127.43,16912.0,110.9373,111.1638,110.8241,110.9983,16912.0
2018-12-21 13:15:00,127.47,127.63,127.35,127.48,11744.0,111.0331,111.1725,110.9286,111.0418,11744.0
2018-12-21 13:20:00,127.55,127.89,127.4,127.83,11905.0,111.1028,111.399,110.9722,111.3467,11905.0
2018-12-21 13:25:00,127.86,127.99,127.55,127.65,8120.0,111.3728,111.4861,111.1028,111.1899,8120.0
2018-12-21 13:30:00,127.66,128.09,127.53,128.09,12059.0,111.1986,111.5732,111.0854,111.5732,12059.0
2018-12-21 13:35:00,128.03,128.12,127.79,128.07,17632.0,111.5209,111.5993,111.3119,111.5558,17632.0
2018-12-21 13:40:00,128.1,128.47,127.97,128.47,17666.0,111.5819,111.9042,111.4687,111.9042,17666.0
2018-12-21 13:45:00,128.37,128.37,127.83,127.83,9009.0,111.8171,111.8171,111.3467,111.3467,9009.0
2018-12-21 13:50:00,127.83,127.94,127.36,127.43,8003.0,111.3467,111.4425,110.9373,110.9983,8003.0
2018-12-21 13:55:00,127.52,127.71,127.41,127.51,9396.0,111.0767,111.2422,110.9809,111.068,9396.0
2018-12-21 14:00:00,127.43,127.71,127.22,127.54,12460.0,110.9983,111.2422,110.8154,111.0941,12460.0
2018-12-21 14:05:00,127.49,127.62,127.42,127.45,6017.0,111.0506,111.1638,110.9896,111.0157,6017.0
2018-12-21 14:10:00,127.43,127.51,126.92,126.98,13988.0,110.9983,111.068,110.5541,110.6063,13988.0
2018-12-21 14:15:00,127.14,127.33,126.98,127.15,19028.0,110.7457,110.9112,110.6063,110.7544,19028.0
2018-12-21 14:20:00,127.15,127.43,127.06,127.27,12941.0,110.7544,110.9983,110.676,110.8589,12941.0
2018-12-21 14:25:00,127.21,127.39,126.88,127.05,8072.0,110.8067,110.9634,110.5192,110.6673,8072.0
2018-12-21 14:30:00,127.04,127.08,126.86,127.01,9906.0,110.6586,110.6934,110.5018,110.6324,9906.0
2018-12-21 14:35:00,127.05,127.17,127.01,127.08,8987.0,110.6673,110.7718,110.6324,110.6934,8987.0
2018-12-21 14:40:00,127.08,127.15,126.71,126.79,14914.0,110.6934,110.7544,110.3711,110.4408,14914.0
2018-12-21 14:45:00,126.85,127.04,126.74,127.03,12448.0,110.4931,110.6586,110.3973,110.6499,12448.0
2018-12-21 14:50:00,127.02,127.52,126.98,127.02,10492.0,110.6412,111.0767,110.6063,110.6412,10492.0
2018-12-21 14:55:00,127.06,127.2,126.83,127.13,12613.0,110.676,110.7979,110.4757,110.737,12613.0
2018-12-21 15:00:00,127.13,127.36,127.1,127.29,11279.0,110.737,110.9373,110.7108,110.8763,11279.0
2018-12-21 15:05:00,127.28,127.31,126.98,127.17,13135.0,110.8676,110.8938,110.6063,110.7718,13135.0
2018-12-21 15:10:00,127.12,127.14,126.59,126.66,15651.0,110.7283,110.7457,110.2666,110.3276,15651.0
2018-12-21 15:15:00,126.65,126.75,126.17,126.27,24021.0,110.3189,110.406,109.9008,109.9879,24021.0
2018-12-21 15:20:00,126.3,126.52,126.23,126.27,22887.0,110.014,110.2056,109.953,109.9879,22887.0
2018-12-21 15:25:00,126.25,126.27,125.84,125.86,22666.0,109.9704,109.9879,109.6133,109.6307,22666.0
2018-12-21 15:30:00,125.86,126.2,125.86,125.95,50527.0,109.6307,109.9269,109.6307,109.7091,50527.0
2018-12-21 15:35:00,126.01,126.01,125.26,125.31,32130.0,109.7614,109.7614,109.1081,109.1517,32130.0
2018-12-21 15:40:00,125.28,125.89,125.27,125.7,84990.0,109.1255,109.6569,109.1168,109.4914,84990.0
2018-12-21 15:45:00,125.7,126.06,125.66,125.72,94705.0,109.4914,109.8049,109.4565,109.5088,94705.0
2018-12-21 15:50:00,125.72,125.96,125.35,125.8,129077.0,109.5088,109.7178,109.1865,109.5785,129077.0
2018-12-21 15:55:00,125.84,125.84,125.17,125.17,209540.0,109.6133,109.6133,109.0297,109.0297,209540.0
2018-12-24 09:30:00,125.11,125.59,124.79,125.34,63504.0,108.9774,109.3956,108.6987,109.1778,63504.0
2018-12-24 09:35:00,125.46,125.54,124.58,125.37,17447.0,109.2823,109.352,108.5158,109.2039,17447.0
2018-12-24 09:40:00,125.37,125.41,124.87,125.14,16611.0,109.2039,109.2388,108.7684,109.0036,16611.0
2018-12-24 09:45:00,125.14,125.14,124.57,125.0,37895.0,109.0036,109.0036,108.5071,108.8816,37895.0
2018-12-24 09:50:00,124.92,125.28,124.37,124.57,52420.0,108.8119,109.1255,108.3329,108.5071,52420.0
2018-12-24 09:55:00,124.6,124.86,124.52,124.56,17079.0,108.5332,108.7597,108.4635,108.4984,17079.0
2018-12-24 10:00:00,124.59,124.74,124.12,124.27,20825.0,108.5245,108.6552,108.1151,108.2458,20825.0
2018-12-24 10:05:00,124.29,124.3,123.55,123.89,20983.0,108.2632,108.2719,107.6186,107.9148,20983.0
2018-12-24 10:10:00,123.83,124.62,123.83,124.62,13738.0,107.8625,108.5506,107.8625,108.5506,13738.0
2018-12-24 10:15:00,124.52,124.62,124.18,124.5,23556.0,108.4635,108.5506,108.1674,108.4461,23556.0
2018-12-24 10:20:00,124.42,124.65,124.17,124.55,8611.0,108.3764,108.5768,108.1587,108.4897,8611.0
2018-12-24 10:25:00,124.51,124.73,124.4,124.61,11640.0,108.4548,108.6464,108.359,108.5419,11640.0
2018-12-24 10:30:00,124.67,125.06,124.67,125.0,17516.0,108.5942,108.9339,108.5942,108.8816,17516.0
2018-12-24 10:35:00,125.03,125.48,124.87,125.24,11624.0,108.9078,109.2997,108.7684,109.0907,11624.0
2018-12-24 10:40:00,125.37,126.25,125.31,125.97,16124.0,109.2039,109.9704,109.1517,109.7266,16124.0
2018-12-24 10:45:00,125.95,125.95,125.27,125.51,19278.0,109.7091,109.7091,109.1168,109.3259,19278.0
2018-12-24 10:50:00,125.52,125.52,125.11,125.29,7585.0,109.3346,109.3346,108.9774,109.1342,7585.0
2018-12-24 10:55:00,125.35,125.37,124.96,125.27,11252.0,109.1865,109.2039,108.8468,109.1168,11252.0
2018-12-24 11:00:00,125.34,125.5,124.42,124.42,16518.0,109.1778,109.3172,108.3764,108.3764,16518.0
2018-12-24 11:05:00,124.44,124.55,124.16,124.21,15762.0,108.3938,108.4897,108.1499,108.1935,15762.0
2018-12-24 11:10:00,124.27,124.31,123.92,124.31,9306.0,108.2458,108.2806,107.9409,108.2806,9306.0
2018-12-24 11:15:00,124.29,124.29,123.82,124.18,12134.0,108.2632,108.2632,107.8538,108.1674,12134.0
2018-12-24 11:20:00,124.08,124.28,123.81,123.81,9260.0,108.0803,108.2545,107.8451,107.8451,9260.0
2018-12-24 11:25:00,123.88,123.98,123.65,123.79,6731.0,107.9061,107.9932,107.7057,107.8277,6731.0
2018-12-24 11:30:00,123.81,124.21,123.76,123.89,12872.0,107.8451,108.1935,107.8015,107.9148,12872.0
2018-12-24 11:35:00,123.92,123.92,123.56,123.8,13376.0,107.9409,107.9409,107.6273,107.8364,13376.0
2018-12-24 11:40:00,123.99,124.15,123.64,123.7,13025.0,108.0019,108.1412,107.697,107.7493,13025.0
2018-12-24 11:45:00,123.59,123.59,123.09,123.09,11487.0,107.6534,107.6534,107.2179,107.2179,11487.0
2018-12-24 11:50:00,123.08,123.44,123.03,123.44,9102.0,107.2092,107.5228,107.1657,107.5228,9102.0
2018-12-24 11:55:00,123.33,123.6,123.17,123.22,8283.0,107.427,107.6622,107.2876,107.3312,8283.0
2018-12-24 12:00:00,123.29,123.65,123.19,123.53,11179.0,107.3921,107.7057,107.305,107.6012,11179.0
2018-12-24 12:05:00,123.43,123.53,123.24,123.25,8996.0,107.5141,107.6012,107.3486,107.3573,8996.0
2018-12-24 12:10:00,123.2,123.43,122.91,123.28,13667.0,107.3137,107.5141,107.0611,107.3834,13667.0
2018-12-24 12:15:00,123.31,123.4,123.1,123.19,11102.0,107.4096,107.4879,107.2266,107.305,11102.0
2018-12-24 12:20:00,123.17,123.19,122.87,123.11,15890.0,107.2876,107.305,107.0263,107.2353,15890.0
2018-12-24 12:25:00,123.11,123.57,123.09,123.32,15518.0,107.2353,107.636,107.2179,107.4183,15518.0
2018-12-24 12:30:00,123.32,123.62,123.1,123.29,19029.0,107.4183,107.6796,107.2266,107.3921,19029.0
2018-12-24 12:35:00,123.27,123.39,123.1,123.34,22341.0,107.3747,107.4792,107.2266,107.4357,22341.0
2018-12-24 12:40:00,123.27,123.35,122.95,123.06,18308.0,107.3747,107.4444,107.096,107.1918,18308.0
2018-12-24 12:45:00,122.96,123.03,122.68,122.97,19333.0,107.1047,107.1657,106.8608,107.1134,19333.0
2018-12-24 12:50:00,122.94,123.02,122.81,122.96,26981.0,107.0873,107.1569,106.974,107.1047,26981.0
2018-12-24 12:55:00,122.95,122.95,121.83,121.92,136846.0,107.096,107.096,106.1204,106.1988,136846.0
2018-12-26 09:30:00,123.28,124.08,123.22,123.62,37022.0,107.3834,108.0803,107.3312,107.6796,37022.0
2018-12-26 09:35:00,123.75,124.21,123.65,124.07,21800.0,107.7928,108.1935,107.7057,108.0716,21800.0
2018-12-26 09:40:00,124.04,124.04,123.38,123.47,5987.0,108.0454,108.0454,107.4705,107.5489,5987.0
2018-12-26 09:45:00,123.39,123.91,123.3,123.71,10941.0,107.4792,107.9322,107.4008,107.758,10941.0
2018-12-26 09:50:00,123.81,123.83,123.46,123.61,9102.0,107.8451,107.8625,107.5402,107.6709,9102.0
2018-12-26 09:55:00,123.59,123.64,122.92,122.95,18563.0,107.6534,107.697,107.0698,107.096,18563.0
2018-12-26 10:00:00,122.93,123.29,122.7,122.72,11863.0,107.0786,107.3921,106.8782,106.8956,11863.0
2018-12-26 10:05:00,122.65,122.9,122.47,122.87,14157.0,106.8347,107.0524,106.6779,107.0263,14157.0
2018-12-26 10:10:00,122.93,122.93,122.17,122.18,46059.0,107.0786,107.0786,106.4166,106.4253,46059.0
2018-12-26 10:15:00,122.23,122.27,121.85,121.94,9782.0,106.4688,106.5037,106.1378,106.2162,9782.0
2018-12-26 10:20:00,122.0,122.6,122.0,122.35,9587.0,106.2685,106.7911,106.2685,106.5733,9587.0
2018-12-26 10:25:00,122.42,122.72,122.32,122.42,8134.0,106.6343,106.8956,106.5472,106.6343,8134.0
2018-12-26 10:30:00,122.43,122.58,122.19,122.23,12923.0,106.643,106.7737,106.434,106.4688,12923.0
2018-12-26 10:35:00,122.23,122.43,122.0,122.11,9294.0,106.4688,106.643,106.2685,106.3643,9294.0
2018-12-26 10:40:00,122.16,122.21,121.92,122.05,12336.0,106.4078,106.4514,106.1988,106.312,12336.0
2018-12-26 10:45:00,122.07,122.36,121.98,122.23,10867.0,106.3294,106.5821,106.2511,106.4688,10867.0
2018-12-26 10:50:00,122.37,122.45,121.43,121.56,10001.0,106.5908,106.6604,105.772,105.8852,10001.0
2018-12-26 10:55:00,121.5,121.73,121.4,121.57,8075.0,105.8329,106.0333,105.7458,105.8939,8075.0
2018-12-26 11:00:00,121.75,122.42,121.62,122.42,8776.0,106.0507,106.6343,105.9375,106.6343,8776.0
2018-12-26 11:05:00,122.42,122.49,122.01,122.17,7687.0,106.6343,106.6953,106.2772,106.4166,7687.0
2018-12-26 11:10:00,122.3,122.43,122.13,122.25,12475.0,106.5298,106.643,106.3817,106.4862,12475.0
2018-12-26 11:15:00,122.25,122.77,122.25,122.74,10456.0,106.4862,106.9392,106.4862,106.9131,10456.0
2018-12-26 11:20:00,122.71,122.73,122.35,122.44,14202.0,106.8869,106.9043,106.5733,106.6517,14202.0
2018-12-26 11:25:00,122.42,122.67,122.37,122.57,16761.0,106.6343,106.8521,106.5908,106.765,16761.0
2018-12-26 11:30:00,122.64,122.69,122.15,122.15,17905.0,106.8259,106.8695,106.3991,106.3991,17905.0
2018-12-26 11:35:00,122.2,122.51,122.07,122.42,23247.0,106.4427,106.7127,106.3294,106.6343,23247.0
2018-12-26 11:40:00,122.45,122.82,122.45,122.81,11559.0,106.6604,106.9827,106.6604,106.974,11559.0
2018-12-26 11:45:00,122.8,123.03,122.55,123.01,20791.0,106.9653,107.1657,106.7476,107.1482,20791.0
2018-12-26 11:50:00,122.97,123.01,122.72,122.79,27065.0,107.1134,107.1482,106.8956,106.9566,27065.0
2018-12-26 11:55:00,122.78,123.34,122.71,123.3,18166.0,106.9479,107.4357,106.8869,107.4008,18166.0
2018-12-26 12:00:00,123.41,123.75,123.37,123.75,31384.0,107.4967,107.7928,107.4618,107.7928,31384.0
2018-12-26 12:05:00,123.81,123.98,123.74,123.9,15962.0,107.8451,107.9932,107.7841,107.9235,15962.0
2018-12-26 12:10:00,123.93,124.5,123.85,124.39,11462.0,107.9496,108.4461,107.8799,108.3503,11462.0
2018-12-26 12:15:00,124.35,124.39,123.82,123.98,10297.0,108.3154,108.3503,107.8538,107.9932,10297.0
2018-12-26 12:20:00,124.08,124.14,123.73,124.04,7385.0,108.0803,108.1325,107.7754,108.0454,7385.0
2018-12-26 12:25:00,123.97,124.23,123.82,123.87,9460.0,107.9844,108.2109,107.8538,107.8973,9460.0
2018-12-26 12:30:00,123.87,123.99,123.7,123.88,10415.0,107.8973,108.0019,107.7493,107.9061,10415.0
2018-12-26 12:35:00,123.96,124.18,123.77,124.04,10496.0,107.9757,108.1674,107.8102,108.0454,10496.0
2018-12-26 12:40:00,124.09,124.24,123.97,124.17,6960.0,108.089,108.2196,107.9844,108.1587,6960.0
2018-12-26 12:45:00,124.22,124.46,124.13,124.25,6394.0,108.2022,108.4113,108.1238,108.2283,6394.0
2018-12-26 12:50:00,124.26,124.52,124.18,124.46,8220.0,108.2371,108.4635,108.1674,108.4113,8220.0
2018-12-26 12:55:00,124.45,124.6,124.35,124.43,7204.0,108.4026,108.5332,108.3154,108.3851,7204.0
2018-12-26 13:00:00,124.4,124.48,123.8,123.81,14208.0,108.359,108.4287,107.8364,107.8451,14208.0
2018-12-26 13:05:00,123.69,123.85,123.62,123.71,7581.0,107.7406,107.8799,107.6796,107.758,7581.0
2018-12-26 13:10:00,123.68,123.73,123.22,123.3,17111.0,107.7318,107.7754,107.3312,107.4008,17111.0
2018-12-26 13:15:00,123.28,123.36,123.08,123.14,9770.0,107.3834,107.4531,107.2092,107.2615,9770.0
2018-12-26 13:20:00,123.08,123.41,123.05,123.29,10585.0,107.2092,107.4967,107.1831,107.3921,10585.0
2018-12-26 13:25:00,123.28,123.61,123.14,123.45,6794.0,107.3834,107.6709,107.2615,107.5315,6794.0
2018-12-26 13:30:00,123.49,123.71,123.47,123.57,10260.0,107.5663,107.758,107.5489,107.636,10260.0
2018-12-26 13:35:00,123.5,123.85,123.45,123.83,5989.0,107.5751,107.8799,107.5315,107.8625,5989.0
2018-12-26 13:40:00,123.92,124.26,123.92,124.05,8342.0,107.9409,108.2371,107.9409,108.0541,8342.0
2018-12-26 13:45:00,124.06,124.45,124.05,124.34,9119.0,108.0628,108.4026,108.0541,108.3067,9119.0
2018-12-26 13:50:00,124.33,124.86,124.29,124.81,10944.0,108.298,108.7597,108.2632,108.7161,10944.0
2018-12-26 13:55:00,124.84,124.97,124.77,124.87,8595.0,108.7423,108.8555,108.6813,108.7684,8595.0
2018-12-26 14:00:00,124.96,124.97,124.68,124.78,9988.0,108.8468,108.8555,108.6029,108.69,9988.0
2018-12-26 14:05:00,124.77,124.77,124.52,124.72,8149.0,108.6813,108.6813,108.4635,108.6377,8149.0
2018-12-26 14:10:00,124.71,124.85,124.57,124.57,11161.0,108.629,108.751,108.5071,108.5071,11161.0
2018-12-26 14:15:00,124.58,124.75,124.16,124.26,14710.0,108.5158,108.6639,108.1499,108.2371,14710.0
2018-12-26 14:20:00,124.27,124.37,124.09,124.33,6272.0,108.2458,108.3329,108.089,108.298,6272.0
2018-12-26 14:25:00,124.3,124.38,124.03,124.31,10083.0,108.2719,108.3416,108.0367,108.2806,10083.0
2018-12-26 14:30:00,124.33,124.75,124.31,124.7,7326.0,108.298,108.6639,108.2806,108.6203,7326.0
2018-12-26 14:35:00,124.66,124.77,124.55,124.72,8085.0,108.5855,108.6813,108.4897,108.6377,8085.0
2018-12-26 14:40:00,124.74,124.81,124.34,124.41,35737.0,108.6552,108.7161,108.3067,108.3677,35737.0
2018-12-26 14:45:00,124.42,124.5,124.23,124.28,15980.0,108.3764,108.4461,108.2109,108.2545,15980.0
2018-12-26 14:50:00,124.3,124.73,124.3,124.67,14099.0,108.2719,108.6464,108.2719,108.5942,14099.0
2018-12-26 14:55:00,124.63,125.0,124.38,124.93,16227.0,108.5593,108.8816,108.3416,108.8207,16227.0
2018-12-26 15:00:00,124.92,125.08,124.77,124.85,14690.0,108.8119,108.9513,108.6813,108.751,14690.0
2018-12-26 15:05:00,124.93,125.26,124.93,125.09,9794.0,108.8207,109.1081,108.8207,108.96,9794.0
2018-12-26 15:10:00,125.14,125.45,125.09,125.42,14725.0,109.0036,109.2736,108.96,109.2475,14725.0
2018-12-26 15:15:00,125.45,125.64,125.24,125.27,32134.0,109.2736,109.4391,109.0907,109.1168,32134.0
2018-12-26 15:20:00,125.26,125.54,125.26,125.5,23322.0,109.1081,109.352,109.1081,109.3172,23322.0
2018-12-26 15:25:00,125.55,125.84,125.51,125.77,16488.0,109.3607,109.6133,109.3259,109.5523,16488.0
2018-12-26 15:30:00,125.78,126.08,125.69,125.93,29601.0,109.5611,109.8224,109.4827,109.6917,29601.0
2018-12-26 15:35:00,125.96,126.32,125.92,126.28,29486.0,109.7178,110.0314,109.683,109.9966,29486.0
2018-12-26 15:40:00,126.29,126.81,126.15,126.78,30076.0,110.0053,110.4582,109.8833,110.4321,30076.0
2018-12-26 15:45:00,126.82,127.0,126.46,126.65,48457.0,110.4669,110.6237,110.1534,110.3189,48457.0
2018-12-26 15:50:00,126.61,127.16,126.57,127.16,63112.0,110.284,110.7631,110.2492,110.7631,63112.0
2018-12-26 15:55:00,127.17,127.78,127.17,127.77,250857.0,110.7718,111.3032,110.7718,111.2944,250857.0
2018-12-27 09:30:00,125.57,126.09,125.13,125.98,40928.0,109.3781,109.8311,108.9949,109.7353,40928.0
2018-12-27 09:35:00,125.94,126.63,125.53,126.27,13228.0,109.7004,110.3014,109.3433,109.9879,13228.0
2018-12-27 09:40:00,126.33,126.42,125.63,125.64,11902.0,110.0401,110.1185,109.4304,109.4391,11902.0
2018-12-27 09:45:00,125.62,125.98,125.13,125.27,16896.0,109.4217,109.7353,108.9949,109.1168,16896.0
2018-12-27 09:50:00,125.27,125.62,125.02,125.36,18236.0,109.1168,109.4217,108.8991,109.1952,18236.0
2018-12-27 09:55:00,125.26,125.86,125.17,125.57,11647.0,109.1081,109.6307,109.0297,109.3781,11647.0
2018-12-27 10:00:00,125.51,126.42,125.41,126.14,16472.0,109.3259,110.1185,109.2388,109.8746,16472.0
2018-12-27 10:05:00,126.16,126.3,125.51,125.53,14400.0,109.8921,110.014,109.3259,109.3433,14400.0
2018-12-27 10:10:00,125.65,125.74,125.23,125.35,8058.0,109.4478,109.5262,109.082,109.1865,8058.0
2018-12-27 10:15:00,125.38,125.73,124.79,124.82,13318.0,109.2126,109.5175,108.6987,108.7248,13318.0
2018-12-27 10:20:00,124.79,125.03,124.53,124.58,8764.0,108.6987,108.9078,108.4722,108.5158,8764.0
2018-12-27 10:25:00,124.63,124.92,124.62,124.65,7152.0,108.5593,108.8119,108.5506,108.5768,7152.0
2018-12-27 10:30:00,124.75,125.34,124.47,125.24,17680.0,108.6639,109.1778,108.42,109.0907,17680.0
2018-12-27 10:35:00,125.24,125.64,125.17,125.45,18950.0,109.0907,109.4391,109.0297,109.2736,18950.0
2018-12-27 10:40:00,125.48,126.13,125.37,125.87,13562.0,109.2997,109.8659,109.2039,109.6394,13562.0
2018-12-27 10:45:00,125.81,126.18,125.74,126.1,4718.0,109.5872,109.9095,109.5262,109.8398,4718.0
2018-12-27 10:50:00,125.95,126.07,125.54,125.54,10038.0,109.7091,109.8137,109.352,109.352,10038.0
2018-12-27 10:55:00,125.6,125.85,125.54,125.7,10107.0,109.4043,109.622,109.352,109.4914,10107.0
2018-12-27 11:00:00,125.69,125.75,125.46,125.72,11852.0,109.4827,109.5349,109.2823,109.5088,11852.0
2018-12-27 11:05:00,125.67,125.72,125.44,125.72,11966.0,109.4652,109.5088,109.2649,109.5088,11966.0
2018-12-27 11:10:00,125.63,125.65,125.42,125.47,10345.0,109.4304,109.4478,109.2475,109.291,10345.0
2018-12-27 11:15:00,125.42,125.91,125.4,125.91,11491.0,109.2475,109.6743,109.2301,109.6743,11491.0
2018-12-27 11:20:00,125.8,126.01,125.76,125.88,4942.0,109.5785,109.7614,109.5436,109.6482,4942.0
2018-12-27 11:25:00,125.9,126.34,125.8,126.12,8486.0,109.6656,110.0488,109.5785,109.8572,8486.0
2018-12-27 11:30:00,126.19,126.61,126.19,126.34,14900.0,109.9182,110.284,109.9182,110.0488,14900.0
2018-12-27 11:35:00,126.31,126.49,126.15,126.4,17065.0,110.0227,110.1795,109.8833,110.1011,17065.0
2018-12-27 11:40:00,126.31,126.31,125.83,125.95,23553.0,110.0227,110.0227,109.6046,109.7091,23553.0
2018-12-27 11:45:00,125.88,126.07,125.85,126.01,13780.0,109.6482,109.8137,109.622,109.7614,13780.0
2018-12-27 11:50:00,125.98,126.47,125.95,126.39,9952.0,109.7353,110.1621,109.7091,110.0924,9952.0
2018-12-27 11:55:00,126.38,126.83,126.32,126.75,12547.0,110.0837,110.4757,110.0314,110.406,12547.0
2018-12-27 12:00:00,126.7,126.77,126.32,126.39,12305.0,110.3624,110.4234,110.0314,110.0924,12305.0
2018-12-27 12:05:00,126.35,126.49,126.19,126.39,9691.0,110.0576,110.1795,109.9182,110.0924,9691.0
2018-12-27 12:10:00,126.44,126.45,126.25,126.43,5209.0,110.1359,110.1447,109.9704,110.1272,5209.0
2018-12-27 12:15:00,126.4,126.85,126.39,126.76,5739.0,110.1011,110.4931,110.0924,110.4147,5739.0
2018-12-27 12:20:00,126.71,126.71,126.43,126.67,18469.0,110.3711,110.3711,110.1272,110.3363,18469.0
2018-12-27 12:25:00,126.68,126.78,125.76,126.04,14753.0,110.345,110.4321,109.5436,109.7875,14753.0
2018-12-27 12:30:00,125.96,126.12,125.84,126.05,6956.0,109.7178,109.8572,109.6133,109.7962,6956.0
2018-12-27 12:35:00,126.06,126.31,125.98,126.21,5737.0,109.8049,110.0227,109.7353,109.9356,5737.0
2018-12-27 12:40:00,126.18,126.26,125.85,125.91,7568.0,109.9095,109.9792,109.622,109.6743,7568.0
2018-12-27 12:45:00,125.93,126.22,125.81,126.09,10211.0,109.6917,109.9443,109.5872,109.8311,10211.0
2018-12-27 12:50:00,125.97,126.3,125.89,126.3,5288.0,109.7266,110.014,109.6569,110.014,5288.0
2018-12-27 12:55:00,126.49,126.49,126.11,126.35,6607.0,110.1795,110.1795,109.8485,110.0576,6607.0
2018-12-27 13:00:00,126.33,126.5,126.11,126.26,8157.0,110.0401,110.1882,109.8485,109.9792,8157.0
2018-12-27 13:05:00,126.28,126.45,126.27,126.39,10570.0,109.9966,110.1447,109.9879,110.0924,10570.0
2018-12-27 13:10:00,126.39,126.52,126.14,126.29,10464.0,110.0924,110.2056,109.8746,110.0053,10464.0
2018-12-27 13:15:00,126.28,126.38,126.14,126.2,9782.0,109.9966,110.0837,109.8746,109.9269,9782.0
2018-12-27 13:20:00,126.2,126.35,126.07,126.34,6664.0,109.9269,110.0576,109.8137,110.0488,6664.0
2018-12-27 13:25:00,126.28,126.48,125.92,125.97,8001.0,109.9966,110.1708,109.683,109.7266,8001.0
2018-12-27 13:30:00,125.95,126.11,125.84,126.04,5954.0,109.7091,109.8485,109.6133,109.7875,5954.0
2018-12-27 13:35:00,126.03,126.03,125.85,125.92,9360.0,109.7788,109.7788,109.622,109.683,9360.0
2018-12-27 13:40:00,125.88,125.88,125.67,125.77,7272.0,109.6482,109.6482,109.4652,109.5523,7272.0
2018-12-27 13:45:00,125.73,125.78,125.18,125.19,10078.0,109.5175,109.5611,109.0384,109.0471,10078.0
2018-12-27 13:50:00,125.23,125.24,124.87,124.88,7431.0,109.082,109.0907,108.7684,108.7771,7431.0
2018-12-27 13:55:00,124.93,125.23,124.93,125.17,5000.0,108.8207,109.082,108.8207,109.0297,5000.0
2018-12-27 14:00:00,125.16,125.22,124.9,125.2,8196.0,109.021,109.0733,108.7945,109.0558,8196.0
2018-12-27 14:05:00,125.19,125.32,124.86,124.86,10802.0,109.0471,109.1604,108.7597,108.7597,10802.0
2018-12-27 14:10:00,124.82,125.04,124.73,124.9,8627.0,108.7248,108.9165,108.6464,108.7945,8627.0
2018-12-27 14:15:00,124.88,124.88,124.64,124.74,10232.0,108.7771,108.7771,108.5681,108.6552,10232.0
2018-12-27 14:20:00,124.72,125.11,124.72,125.0,7590.0,108.6377,108.9774,108.6377,108.8816,7590.0
2018-12-27 14:25:00,125.08,125.19,124.87,125.18,13776.0,108.9513,109.0471,108.7684,109.0384,13776.0
2018-12-27 14:30:00,125.17,125.17,124.7,124.81,6736.0,109.0297,109.0297,108.6203,108.7161,6736.0
2018-12-27 14:35:00,124.81,125.13,124.78,125.09,13420.0,108.7161,108.9949,108.69,108.96,13420.0
2018-12-27 14:40:00,125.19,125.91,125.17,125.9,12110.0,109.0471,109.6743,109.0297,109.6656,12110.0
2018-12-27 14:45:00,125.91,125.96,125.46,125.58,9480.0,109.6743,109.7178,109.2823,109.3868,9480.0
2018-12-27 14:50:00,125.56,126.33,125.51,126.11,14021.0,109.3694,110.0401,109.3259,109.8485,14021.0
2018-12-27 14:55:00,126.07,126.22,125.94,126.22,9686.0,109.8137,109.9443,109.7004,109.9443,9686.0
2018-12-27 15:00:00,126.17,126.17,125.72,125.92,8223.0,109.9008,109.9008,109.5088,109.683,8223.0
2018-12-27 15:05:00,125.86,126.26,125.72,126.02,12149.0,109.6307,109.9792,109.5088,109.7701,12149.0
2018-12-27 15:10:00,126.0,126.7,125.8,126.69,19442.0,109.7527,110.3624,109.5785,110.3537,19442.0
2018-12-27 15:15:00,126.68,126.7,126.49,126.59,14679.0,110.345,110.3624,110.1795,110.2666,14679.0
2018-12-27 15:20:00,126.62,127.26,126.62,127.26,18594.0,110.2927,110.8502,110.2927,110.8502,18594.0
2018-12-27 15:25:00,127.3,127.98,127.12,127.82,35115.0,110.8851,111.4774,110.7283,111.338,35115.0
2018-12-27 15:30:00,127.88,128.25,127.61,128.06,41730.0,111.3903,111.7126,111.1551,111.5471,41730.0
2018-12-27 15:35:00,128.12,128.65,128.12,128.5,51879.0,111.5993,112.061,111.5993,111.9303,51879.0
2018-12-27 15:40:00,128.54,129.48,128.52,129.32,50259.0,111.9652,112.7839,111.9477,112.6446,50259.0
2018-12-27 15:45:00,129.36,129.37,128.71,128.97,50850.0,112.6794,112.6881,112.1132,112.3397,50850.0
2018-12-27 15:50:00,128.95,128.95,128.28,128.41,52790.0,112.3223,112.3223,111.7387,111.8519,52790.0
2018-12-27 15:55:00,128.45,129.76,128.41,129.75,190185.0,111.8868,113.0278,111.8519,113.0191,190185.0
2018-12-28 09:30:00,130.09,130.83,130.09,130.19,41916.0,113.3153,113.9599,113.3153,113.4024,41916.0
2018-12-28 09:35:00,130.28,130.37,129.74,130.08,23693.0,113.4808,113.5592,113.0104,113.3066,23693.0
2018-12-28 09:40:00,130.05,130.32,129.89,130.16,11821.0,113.2804,113.5156,113.1411,113.3763,11821.0
2018-12-28 09:45:00,130.34,130.37,129.77,129.78,12630.0,113.5331,113.5592,113.0366,113.0453,12630.0
2018-12-28 09:50:00,129.78,129.86,129.33,129.62,14168.0,113.0453,113.1149,112.6533,112.9059,14168.0
2018-12-28 09:55:00,129.73,129.74,129.22,129.45,11841.0,113.0017,113.0104,112.5575,112.7578,11841.0
2018-12-28 10:00:00,129.43,129.54,128.9,128.91,16419.0,112.7404,112.8362,112.2787,112.2874,16419.0
2018-12-28 10:05:00,128.94,129.15,128.83,128.83,11227.0,112.3136,112.4965,112.2178,112.2178,11227.0
2018-12-28 10:10:00,128.81,128.98,128.49,128.79,7106.0,112.2003,112.3484,111.9216,112.1829,7106.0
2018-12-28 10:15:00,128.85,129.17,128.8,128.92,5122.0,112.2352,112.5139,112.1916,112.2962,5122.0
2018-12-28 10:20:00,128.83,129.29,128.59,128.61,10805.0,112.2178,112.6184,112.0087,112.0261,10805.0
2018-12-28 10:25:00,128.59,128.78,128.18,128.47,8849.0,112.0087,112.1742,111.6516,111.9042,8849.0
2018-12-28 10:30:00,128.4,128.55,128.25,128.41,6352.0,111.8432,111.9739,111.7126,111.8519,6352.0
2018-12-28 10:35:00,128.37,128.37,127.76,128.06,14855.0,111.8171,111.8171,111.2857,111.5471,14855.0
2018-12-28 10:40:00,128.05,128.22,127.94,128.06,10828.0,111.5383,111.6864,111.4425,111.5471,10828.0
2018-12-28 10:45:00,128.2,128.62,128.17,128.52,5816.0,111.669,112.0348,111.6429,111.9477,5816.0
2018-12-28 10:50:00,128.65,129.1,128.56,128.62,16118.0,112.061,112.4529,111.9826,112.0348,16118.0
2018-12-28 10:55:00,128.67,128.71,128.35,128.41,4724.0,112.0784,112.1132,111.7997,111.8519,4724.0
2018-12-28 11:00:00,128.46,128.56,128.28,128.33,6221.0,111.8955,111.9826,111.7387,111.7822,6221.0
2018-12-28 11:05:00,128.4,128.61,128.09,128.51,16026.0,111.8432,112.0261,111.5732,111.939,16026.0
2018-12-28 11:10:00,128.5,128.71,128.4,128.47,8138.0,111.9303,112.1132,111.8432,111.9042,8138.0
2018-12-28 11:15:00,128.43,128.88,128.34,128.36,10809.0,111.8693,112.2613,111.7909,111.8084,10809.0
2018-12-28 11:20:00,128.46,128.52,128.24,128.33,9163.0,111.8955,111.9477,111.7038,111.7822,9163.0
2018-12-28 11:25:00,128.37,128.68,128.27,128.61,8152.0,111.8171,112.0871,111.73,112.0261,8152.0
2018-12-28 11:30:00,128.59,128.78,128.47,128.61,5678.0,112.0087,112.1742,111.9042,112.0261,5678.0
2018-12-28 11:35:00,128.69,129.15,128.65,129.04,7954.0,112.0958,112.4965,112.061,112.4007,7954.0
2018-12-28 11:40:00,129.0,129.19,128.85,128.9,5687.0,112.3658,112.5313,112.2352,112.2787,5687.0
2018-12-28 11:45:00,128.89,128.92,128.68,128.81,5459.0,112.27,112.2962,112.0871,112.2003,5459.0
2018-12-28 11:50:00,128.79,129.0,128.64,128.96,8710.0,112.1829,112.3658,112.0523,112.331,8710.0
2018-12-28 11:55:00,128.9,129.16,128.88,129.01,14777.0,112.2787,112.5052,112.2613,112.3746,14777.0
2018-12-28 12:00:00,129.09,129.46,129.04,129.45,4975.0,112.4442,112.7665,112.4007,112.7578,4975.0
2018-12-28 12:05:00,129.45,129.53,129.33,129.34,7424.0,112.7578,112.8275,112.6533,112.662,7424.0
2018-12-28 12:10:00,129.32,129.34,129.0,129.02,3928.0,112.6446,112.662,112.3658,112.3833,3928.0
2018-12-28 12:15:00,129.01,129.01,128.67,128.75,7517.0,112.3746,112.3746,112.0784,112.1481,7517.0
2018-12-28 12:20:00,128.78,129.18,128.77,129.15,7778.0,112.1742,112.5226,112.1655,112.4965,7778.0
2018-12-28 12:25:00,129.14,129.18,128.88,129.12,4551.0,112.4878,112.5226,112.2613,112.4704,4551.0
2018-12-28 12:30:00,129.19,129.3,129.16,129.28,4655.0,112.5313,112.6272,112.5052,112.6097,4655.0
2018-12-28 12:35:00,129.26,129.43,129.16,129.41,6285.0,112.5923,112.7404,112.5052,112.723,6285.0
2018-12-28 12:40:00,129.43,129.64,129.27,129.43,7213.0,112.7404,112.9233,112.601,112.7404,7213.0
2018-12-28 12:45:00,129.38,129.47,129.12,129.18,7721.0,112.6968,112.7752,112.4704,112.5226,7721.0
2018-12-28 12:50:00,129.21,129.47,128.95,129.43,7221.0,112.5488,112.7752,112.3223,112.7404,7221.0
2018-12-28 12:55:00,129.41,129.41,129.07,129.12,10582.0,112.723,112.723,112.4268,112.4704,10582.0
2018-12-28 13:00:00,129.06,129.21,129.03,129.03,4107.0,112.4181,112.5488,112.392,112.392,4107.0
2018-12-28 13:05:00,129.01,129.25,128.95,129.25,2800.0,112.3746,112.5836,112.3223,112.5836,2800.0
2018-12-28 13:10:00,129.38,129.57,129.32,129.49,4499.0,112.6968,112.8623,112.6446,112.7927,4499.0
2018-12-28 13:15:00,129.55,129.62,129.18,129.2,6824.0,112.8449,112.9059,112.5226,112.5401,6824.0
2018-12-28 13:20:00,129.21,129.23,128.93,128.98,15500.0,112.5488,112.5662,112.3049,112.3484,15500.0
2018-12-28 13:25:00,128.97,129.13,128.87,129.12,5582.0,112.3397,112.4791,112.2526,112.4704,5582.0
2018-12-28 13:30:00,129.12,129.12,128.77,128.97,14122.0,112.4704,112.4704,112.1655,112.3397,14122.0
2018-12-28 13:35:00,129.0,129.23,128.92,129.13,8174.0,112.3658,112.5662,112.2962,112.4791,8174.0
2018-12-28 13:40:00,129.1,129.19,129.04,129.07,8529.0,112.4529,112.5313,112.4007,112.4268,8529.0
2018-12-28 13:45:00,129.1,129.49,129.1,129.47,10126.0,112.4529,112.7927,112.4529,112.7752,10126.0
2018-12-28 13:50:00,129.59,129.73,129.39,129.45,6304.0,112.8798,113.0017,112.7056,112.7578,6304.0
2018-12-28 13:55:00,129.47,129.63,129.41,129.51,6039.0,112.7752,112.9146,112.723,112.8101,6039.0
2018-12-28 14:00:00,129.47,130.0,129.47,129.92,10021.0,112.7752,113.2369,112.7752,113.1672,10021.0
2018-12-28 14:05:00,129.93,130.21,129.86,130.0,10830.0,113.1759,113.4198,113.1149,113.2369,10830.0
2018-12-28 14:10:00,130.09,130.24,129.84,130.2,7546.0,113.3153,113.4459,113.0975,113.4111,7546.0
2018-12-28 14:15:00,130.13,130.49,130.11,130.21,10951.0,113.3501,113.6637,113.3327,113.4198,10951.0
2018-12-28 14:20:00,130.15,130.34,129.96,130.19,7886.0,113.3676,113.5331,113.2021,113.4024,7886.0
2018-12-28 14:25:00,130.17,130.27,130.09,130.09,9100.0,113.385,113.4721,113.3153,113.3153,9100.0
2018-12-28 14:30:00,130.14,130.41,130.08,130.41,10723.0,113.3588,113.594,113.3066,113.594,10723.0
2018-12-28 14:35:00,130.37,130.66,130.22,130.62,20830.0,113.5592,113.8118,113.4285,113.7769,20830.0
2018-12-28 14:40:00,130.72,130.96,130.59,130.82,11754.0,113.8641,114.0731,113.7508,113.9512,11754.0
2018-12-28 14:45:00,130.79,130.93,130.51,130.9,10647.0,113.925,114.047,113.6811,114.0208,10647.0
2018-12-28 14:50:00,130.82,131.26,130.78,131.2,17423.0,113.9512,114.3344,113.9163,114.2822,17423.0
2018-12-28 14:55:00,131.22,131.26,130.94,131.08,17727.0,114.2996,114.3344,114.0557,114.1776,17727.0
2018-12-28 15:00:00,131.07,131.24,130.82,130.82,56865.0,114.1689,114.317,113.9512,113.9512,56865.0
2018-12-28 15:05:00,130.82,130.82,130.25,130.49,25610.0,113.9512,113.9512,113.4547,113.6637,25610.0
2018-12-28 15:10:00,130.46,130.7,130.07,130.69,26000.0,113.6376,113.8466,113.2979,113.8379,26000.0
2018-12-28 15:15:00,130.69,130.71,130.12,130.12,18165.0,113.8379,113.8553,113.3414,113.3414,18165.0
2018-12-28 15:20:00,130.06,130.1,129.74,129.91,24056.0,113.2892,113.324,113.0104,113.1585,24056.0
2018-12-28 15:25:00,129.88,129.95,129.11,129.37,25322.0,113.1324,113.1933,112.4617,112.6881,25322.0
2018-12-28 15:30:00,129.39,129.39,129.04,129.2,22974.0,112.7056,112.7056,112.4007,112.5401,22974.0
2018-12-28 15:35:00,129.17,129.54,128.95,128.98,24456.0,112.5139,112.8362,112.3223,112.3484,24456.0
2018-12-28 15:40:00,128.92,129.11,128.56,128.58,21131.0,112.2962,112.4617,111.9826,112.0,21131.0
2018-12-28 15:45:00,128.61,129.04,128.59,129.04,27361.0,112.0261,112.4007,112.0087,112.4007,27361.0
2018-12-28 15:50:00,129.01,129.15,128.71,128.71,33207.0,112.3746,112.4965,112.1132,112.1132,33207.0
2018-12-28 15:55:00,128.68,129.48,128.67,129.23,104932.0,112.0871,112.7839,112.0784,112.5662,104932.0
2018-12-31 09:30:00,130.14,130.4,129.83,130.36,39246.0,113.3588,113.5853,113.0888,113.5505,39246.0
2018-12-31 09:35:00,130.36,130.61,129.8,130.17,15663.0,113.5505,113.7682,113.0627,113.385,15663.0
2018-12-31 09:40:00,130.18,130.48,130.02,130.19,12761.0,113.3937,113.655,113.2543,113.4024,12761.0
2018-12-31 09:45:00,130.32,130.43,130.16,130.2,13235.0,113.5156,113.6114,113.3763,113.4111,13235.0
2018-12-31 09:50:00,130.18,130.19,129.85,130.19,14402.0,113.3937,113.4024,113.1062,113.4024,14402.0
2018-12-31 09:55:00,130.19,130.32,129.82,130.23,10050.0,113.4024,113.5156,113.0801,113.4372,10050.0
2018-12-31 10:00:00,130.31,130.74,130.23,130.67,12181.0,113.5069,113.8815,113.4372,113.8205,12181.0
2018-12-31 10:05:00,130.63,130.79,130.48,130.65,13914.0,113.7857,113.925,113.655,113.8031,13914.0
2018-12-31 10:10:00,130.61,130.91,130.61,130.64,9967.0,113.7682,114.0296,113.7682,113.7944,9967.0
2018-12-31 10:15:00,130.57,130.69,130.44,130.53,7728.0,113.7334,113.8379,113.6202,113.6986,7728.0
2018-12-31 10:20:00,130.52,130.59,130.31,130.31,18383.0,113.6898,113.7508,113.5069,113.5069,18383.0
2018-12-31 10:25:00,130.3,130.49,130.18,130.38,10400.0,113.4982,113.6637,113.3937,113.5679,10400.0
2018-12-31 10:30:00,130.38,130.39,129.93,130.21,11178.0,113.5679,113.5766,113.1759,113.4198,11178.0
2018-12-31 10:35:00,130.15,130.25,130.04,130.17,11876.0,113.3676,113.4547,113.2717,113.385,11876.0
2018-12-31 10:40:00,130.12,130.33,130.06,130.07,14445.0,113.3414,113.5243,113.2892,113.2979,14445.0
2018-12-31 10:45:00,130.07,130.37,129.94,130.37,16405.0,113.2979,113.5592,113.1846,113.5592,16405.0
2018-12-31 10:50:00,130.29,130.34,129.87,129.88,12810.0,113.4895,113.5331,113.1237,113.1324,12810.0
2018-12-31 10:55:00,129.85,129.94,129.65,129.8,9567.0,113.1062,113.1846,112.932,113.0627,9567.0
2018-12-31 11:00:00,129.84,130.21,129.74,130.21,5459.0,113.0975,113.4198,113.0104,113.4198,5459.0
2018-12-31 11:05:00,130.2,130.29,130.08,130.17,12451.0,113.4111,113.4895,113.3066,113.385,12451.0
2018-12-31 11:10:00,130.11,130.11,129.77,130.01,6379.0,113.3327,113.3327,113.0366,113.2456,6379.0
2018-12-31 11:15:00,130.0,130.12,129.79,129.9,9230.0,113.2369,113.3414,113.054,113.1498,9230.0
2018-12-31 11:20:00,129.89,129.89,129.55,129.78,6300.0,113.1411,113.1411,112.8449,113.0453,6300.0
2018-12-31 11:25:00,129.77,130.02,129.68,129.89,11429.0,113.0366,113.2543,112.9582,113.1411,11429.0
2018-12-31 11:30:00,130.02,130.02,129.47,129.53,5624.0,113.2543,113.2543,112.7752,112.8275,5624.0
2018-12-31 11:35:00,129.52,129.84,129.35,129.68,8101.0,112.8188,113.0975,112.6707,112.9582,8101.0
2018-12-31 11:40:00,129.65,129.68,129.45,129.5,6377.0,112.932,112.9582,112.7578,112.8014,6377.0
2018-12-31 11:45:00,129.49,129.99,129.47,129.94,10333.0,112.7927,113.2282,112.7752,113.1846,10333.0
2018-12-31 11:50:00,129.97,130.12,129.79,129.99,7230.0,113.2108,113.3414,113.054,113.2282,7230.0
2018-12-31 11:55:00,129.96,130.09,129.74,129.97,6872.0,113.2021,113.3153,113.0104,113.2108,6872.0
2018-12-31 12:00:00,130.0,130.0,129.79,129.92,4700.0,113.2369,113.2369,113.054,113.1672,4700.0
2018-12-31 12:05:00,129.86,129.99,129.66,129.93,8017.0,113.1149,113.2282,112.9407,113.1759,8017.0
2018-12-31 12:10:00,129.9,129.96,129.63,129.89,13069.0,113.1498,113.2021,112.9146,113.1411,13069.0
2018-12-31 12:15:00,129.8,129.89,129.65,129.77,5390.0,113.0627,113.1411,112.932,113.0366,5390.0
2018-12-31 12:20:00,129.85,130.2,129.85,130.08,8530.0,113.1062,113.4111,113.1062,113.3066,8530.0
2018-12-31 12:25:00,130.07,130.23,129.94,130.12,9204.0,113.2979,113.4372,113.1846,113.3414,9204.0
2018-12-31 12:30:00,130.21,130.3,130.05,130.05,5133.0,113.4198,113.4982,113.2804,113.2804,5133.0
2018-12-31 12:35:00,130.1,130.29,130.06,130.29,5114.0,113.324,113.4895,113.2892,113.4895,5114.0
2018-12-31 12:40:00,130.29,130.31,129.99,130.28,6759.0,113.4895,113.5069,113.2282,113.4808,6759.0
2018-12-31 12:45:00,130.28,130.3,130.13,130.26,6624.0,113.4808,113.4982,113.3501,113.4634,6624.0
2018-12-31 12:50:00,130.25,130.3,130.1,130.19,6969.0,113.4547,113.4982,113.324,113.4024,6969.0
2018-12-31 12:55:00,130.2,130.52,130.15,130.52,10203.0,113.4111,113.6898,113.3676,113.6898,10203.0
2018-12-31 13:00:00,130.57,130.61,130.39,130.48,5720.0,113.7334,113.7682,113.5766,113.655,5720.0
2018-12-31 13:05:00,130.49,130.68,130.4,130.67,8755.0,113.6637,113.8292,113.5853,113.8205,8755.0
2018-12-31 13:10:00,130.63,130.73,130.53,130.63,9180.0,113.7857,113.8728,113.6986,113.7857,9180.0
2018-12-31 13:15:00,130.63,130.84,130.63,130.78,6310.0,113.7857,113.9686,113.7857,113.9163,6310.0
2018-12-31 13:20:00,130.78,130.9,130.75,130.89,9589.0,113.9163,114.0208,113.8902,114.0121,9589.0
2018-12-31 13:25:00,130.89,130.99,130.85,130.91,5913.0,114.0121,114.0992,113.9773,114.0296,5913.0
2018-12-31 13:30:00,130.91,130.98,130.77,130.87,10572.0,114.0296,114.0905,113.9076,113.9947,10572.0
2018-12-31 13:35:00,130.85,130.95,130.78,130.84,7174.0,113.9773,114.0644,113.9163,113.9686,7174.0
2018-12-31 13:40:00,130.82,130.86,130.51,130.51,5783.0,113.9512,113.986,113.6811,113.6811,5783.0
2018-12-31 13:45:00,130.54,130.55,130.48,130.52,4554.0,113.7073,113.716,113.655,113.6898,4554.0
2018-12-31 13:50:00,130.55,130.65,130.36,130.51,11848.0,113.716,113.8031,113.5505,113.6811,11848.0
2018-12-31 13:55:00,130.45,130.54,130.34,130.43,9397.0,113.6289,113.7073,113.5331,113.6114,9397.0
2018-12-31 14:00:00,130.41,130.41,130.05,130.16,12704.0,113.594,113.594,113.2804,113.3763,12704.0
2018-12-31 14:05:00,130.16,130.44,130.16,130.44,6491.0,113.3763,113.6202,113.3763,113.6202,6491.0
2018-12-31 14:10:00,130.38,130.48,130.24,130.29,13109.0,113.5679,113.655,113.4459,113.4895,13109.0
2018-12-31 14:15:00,130.3,130.46,130.12,130.42,11731.0,113.4982,113.6376,113.3414,113.6027,11731.0
2018-12-31 14:20:00,130.41,130.43,129.86,130.07,10816.0,113.594,113.6114,113.1149,113.2979,10816.0
2018-12-31 14:25:00,130.02,130.13,129.91,129.92,12234.0,113.2543,113.3501,113.1585,113.1672,12234.0
2018-12-31 14:30:00,129.92,130.02,129.82,129.86,7076.0,113.1672,113.2543,113.0801,113.1149,7076.0
2018-12-31 14:35:00,129.9,129.99,129.74,129.93,10801.0,113.1498,113.2282,113.0104,113.1759,10801.0
2018-12-31 14:40:00,129.87,130.14,129.87,130.14,4747.0,113.1237,113.3588,113.1237,113.3588,4747.0
2018-12-31 14:45:00,130.1,130.36,130.04,130.28,10569.0,113.324,113.5505,113.2717,113.4808,10569.0
2018-12-31 14:50:00,130.28,130.61,130.28,130.4,8974.0,113.4808,113.7682,113.4808,113.5853,8974.0
2018-12-31 14:55:00,130.32,130.56,130.27,130.3,12055.0,113.5156,113.7247,113.4721,113.4982,12055.0
2018-12-31 15:00:00,130.27,130.58,130.27,130.39,15603.0,113.4721,113.7421,113.4721,113.5766,15603.0
2018-12-31 15:05:00,130.4,130.59,130.35,130.4,20364.0,113.5853,113.7508,113.5418,113.5853,20364.0
2018-12-31 15:10:00,130.33,130.54,130.27,130.42,14645.0,113.5243,113.7073,113.4721,113.6027,14645.0
2018-12-31 15:15:00,130.39,130.71,130.29,130.71,24421.0,113.5766,113.8553,113.4895,113.8553,24421.0
2018-12-31 15:20:00,130.7,130.81,130.51,130.55,27411.0,113.8466,113.9424,113.6811,113.716,27411.0
2018-12-31 15:25:00,130.57,130.8,130.53,130.53,19715.0,113.7334,113.9337,113.6986,113.6986,19715.0
2018-12-31 15:30:00,130.53,130.77,130.52,130.71,14721.0,113.6986,113.9076,113.6898,113.8553,14721.0
2018-12-31 15:35:00,130.71,130.72,130.5,130.58,20877.0,113.8553,113.8641,113.6724,113.7421,20877.0
2018-12-31 15:40:00,130.57,130.8,130.51,130.76,19159.0,113.7334,113.9337,113.6811,113.8989,19159.0
2018-12-31 15:45:00,130.78,130.87,130.51,130.59,44020.0,113.9163,113.9947,113.6811,113.7508,44020.0
2018-12-31 15:50:00,130.59,130.69,130.39,130.41,57283.0,113.7508,113.8379,113.5766,113.594,57283.0
2018-12-31 15:55:00,130.44,131.18,130.29,131.18,163587.0,113.6202,114.2647,113.4895,114.2647,163587.0
2019-01-02 09:30:00,129.16,129.48,128.62,128.81,50956.0,112.5052,112.7839,112.0348,112.2003,50956.0
2019-01-02 09:35:00,128.92,129.7,128.71,129.43,22322.0,112.2962,112.9756,112.1132,112.7404,22322.0
2019-01-02 09:40:00,129.33,129.64,129.2,129.59,21003.0,112.6533,112.9233,112.5401,112.8798,21003.0
2019-01-02 09:45:00,129.6,130.11,129.56,129.94,28079.0,112.8885,113.3327,112.8536,113.1846,28079.0
2019-01-02 09:50:00,129.96,130.0,129.35,129.37,27816.0,113.2021,113.2369,112.6707,112.6881,27816.0
2019-01-02 09:55:00,129.35,129.72,129.26,129.69,15457.0,112.6707,112.993,112.5923,112.9669,15457.0
2019-01-02 10:00:00,129.68,129.68,129.22,129.36,20620.0,112.9582,112.9582,112.5575,112.6794,20620.0
2019-01-02 10:05:00,129.48,130.16,129.44,130.04,18727.0,112.7839,113.3763,112.7491,113.2717,18727.0
2019-01-02 10:10:00,130.05,130.17,129.82,129.97,19017.0,113.2804,113.385,113.0801,113.2108,19017.0
2019-01-02 10:15:00,129.97,130.2,129.51,129.57,17645.0,113.2108,113.4111,112.8101,112.8623,17645.0
2019-01-02 10:20:00,129.6,129.66,129.26,129.29,15847.0,112.8885,112.9407,112.5923,112.6184,15847.0
2019-01-02 10:25:00,129.24,129.64,128.85,128.87,14782.0,112.5749,112.9233,112.2352,112.2526,14782.0
2019-01-02 10:30:00,128.84,128.94,128.61,128.61,14377.0,112.2265,112.3136,112.0261,112.0261,14377.0
2019-01-02 10:35:00,128.66,128.97,128.66,128.93,10066.0,112.0697,112.3397,112.0697,112.3049,10066.0
2019-01-02 10:40:00,129.0,129.39,129.0,129.26,10880.0,112.3658,112.7056,112.3658,112.5923,10880.0
2019-01-02 10:45:00,129.32,129.33,128.84,128.84,13132.0,112.6446,112.6533,112.2265,112.2265,13132.0
2019-01-02 10:50:00,128.79,129.23,128.7,129.16,14911.0,112.1829,112.5662,112.1045,112.5052,14911.0
2019-01-02 10:55:00,129.1,129.2,129.02,129.05,9876.0,112.4529,112.5401,112.3833,112.4094,9876.0
2019-01-02 11:00:00,129.06,129.08,128.84,129.05,7808.0,112.4181,112.4355,112.2265,112.4094,7808.0
2019-01-02 11:05:00,129.13,129.35,129.02,129.14,11685.0,112.4791,112.6707,112.3833,112.4878,11685.0
2019-01-02 11:10:00,129.14,129.69,129.14,129.69,11433.0,112.4878,112.9669,112.4878,112.9669,11433.0
2019-01-02 11:15:00,129.8,129.85,129.53,129.85,7794.0,113.0627,113.1062,112.8275,113.1062,7794.0
2019-01-02 11:20:00,129.96,129.99,129.71,129.79,20740.0,113.2021,113.2282,112.9843,113.054,20740.0
2019-01-02 11:25:00,129.78,129.99,129.48,129.6,13467.0,113.0453,113.2282,112.7839,112.8885,13467.0
2019-01-02 11:30:00,129.65,129.66,129.43,129.66,5301.0,112.932,112.9407,112.7404,112.9407,5301.0
2019-01-02 11:35:00,129.68,129.75,129.29,129.4,12583.0,112.9582,113.0191,112.6184,112.7143,12583.0
2019-01-02 11:40:00,129.45,129.89,129.42,129.82,10628.0,112.7578,113.1411,112.7317,113.0801,10628.0
2019-01-02 11:45:00,129.88,129.9,129.69,129.89,9024.0,113.1324,113.1498,112.9669,113.1411,9024.0
2019-01-02 11:50:00,129.87,129.87,129.38,129.44,7157.0,113.1237,113.1237,112.6968,112.7491,7157.0
2019-01-02 11:55:00,129.38,129.6,129.21,129.21,6064.0,112.6968,112.8885,112.5488,112.5488,6064.0
2019-01-02 12:00:00,129.22,129.42,129.14,129.24,7611.0,112.5575,112.7317,112.4878,112.5749,7611.0
2019-01-02 12:05:00,129.25,129.45,129.14,129.3,10978.0,112.5836,112.7578,112.4878,112.6272,10978.0
2019-01-02 12:10:00,129.32,129.42,129.19,129.42,5875.0,112.6446,112.7317,112.5313,112.7317,5875.0
2019-01-02 12:15:00,129.38,129.48,129.31,129.48,6376.0,112.6968,112.7839,112.6359,112.7839,6376.0
2019-01-02 12:20:00,129.43,129.44,129.26,129.28,5800.0,112.7404,112.7491,112.5923,112.6097,5800.0
2019-01-02 12:25:00,129.32,129.48,129.32,129.43,8140.0,112.6446,112.7839,112.6446,112.7404,8140.0
2019-01-02 12:30:00,129.45,129.53,129.42,129.43,6571.0,112.7578,112.8275,112.7317,112.7404,6571.0
2019-01-02 12:35:00,129.44,130.04,129.44,129.93,10445.0,112.7491,113.2717,112.7491,113.1759,10445.0
2019-01-02 12:40:00,129.93,129.93,129.62,129.65,11652.0,113.1759,113.1759,112.9059,112.932,11652.0
2019-01-02 12:45:00,129.71,129.96,129.71,129.84,11960.0,112.9843,113.2021,112.9843,113.0975,11960.0
2019-01-02 12:50:00,129.85,129.98,129.83,129.93,6240.0,113.1062,113.2195,113.0888,113.1759,6240.0
2019-01-02 12:55:00,129.9,130.19,129.83,130.15,7577.0,113.1498,113.4024,113.0888,113.3676,7577.0
2019-01-02 13:00:00,130.14,130.19,130.05,130.18,5920.0,113.3588,113.4024,113.2804,113.3937,5920.0
2019-01-02 13:05:00,130.2,130.39,130.2,130.26,8716.0,113.4111,113.5766,113.4111,113.4634,8716.0
2019-01-02 13:10:00,130.24,130.26,130.11,130.19,5393.0,113.4459,113.4634,113.3327,113.4024,5393.0
2019-01-02 13:15:00,130.17,130.32,130.14,130.32,6390.0,113.385,113.5156,113.3588,113.5156,6390.0
2019-01-02 13:20:00,130.31,130.37,130.27,130.27,11778.0,113.5069,113.5592,113.4721,113.4721,11778.0
2019-01-02 13:25:00,130.3,130.52,130.25,130.43,6445.0,113.4982,113.6898,113.4547,113.6114,6445.0
2019-01-02 13:30:00,130.45,130.7,130.42,130.54,6493.0,113.6289,113.8466,113.6027,113.7073,6493.0
2019-01-02 13:35:00,130.54,130.54,130.27,130.39,5134.0,113.7073,113.7073,113.4721,113.5766,5134.0
2019-01-02 13:40:00,130.4,130.45,130.25,130.41,5750.0,113.5853,113.6289,113.4547,113.594,5750.0
2019-01-02 13:45:00,130.4,130.78,130.4,130.61,11142.0,113.5853,113.9163,113.5853,113.7682,11142.0
2019-01-02 13:50:00,130.59,130.68,130.53,130.54,5075.0,113.7508,113.8292,113.6986,113.7073,5075.0
2019-01-02 13:55:00,130.53,130.78,130.51,130.78,5376.0,113.6986,113.9163,113.6811,113.9163,5376.0
2019-01-02 14:00:00,130.7,130.7,130.47,130.58,12649.0,113.8466,113.8466,113.6463,113.7421,12649.0
2019-01-02 14:05:00,130.6,130.65,130.04,130.07,6778.0,113.7595,113.8031,113.2717,113.2979,6778.0
2019-01-02 14:10:00,130.11,130.11,129.83,129.89,5523.0,113.3327,113.3327,113.0888,113.1411,5523.0
2019-01-02 14:15:00,129.9,130.07,129.83,130.01,5530.0,113.1498,113.2979,113.0888,113.2456,5530.0
2019-01-02 14:20:00,130.01,130.25,129.9,130.2,8196.0,113.2456,113.4547,113.1498,113.4111,8196.0
2019-01-02 14:25:00,130.2,130.3,130.12,130.14,11500.0,113.4111,113.4982,113.3414,113.3588,11500.0
2019-01-02 14:30:00,130.15,130.51,130.15,130.27,10567.0,113.3676,113.6811,113.3676,113.4721,10567.0
2019-01-02 14:35:00,130.24,130.37,130.21,130.35,8235.0,113.4459,113.5592,113.4198,113.5418,8235.0
2019-01-02 14:40:00,130.36,130.36,129.93,130.25,12404.0,113.5505,113.5505,113.1759,113.4547,12404.0
2019-01-02 14:45:00,130.26,130.41,130.18,130.39,7632.0,113.4634,113.594,113.3937,113.5766,7632.0
2019-01-02 14:50:00,130.41,130.41,130.26,130.3,9699.0,113.594,113.594,113.4634,113.4982,9699.0
2019-01-02 14:55:00,130.31,130.34,130.02,130.06,18009.0,113.5069,113.5331,113.2543,113.2892,18009.0
2019-01-02 15:00:00,130.07,130.2,129.87,129.88,26766.0,113.2979,113.4111,113.1237,113.1324,26766.0
2019-01-02 15:05:00,129.86,129.92,129.67,129.74,17511.0,113.1149,113.1672,112.9494,113.0104,17511.0
2019-01-02 15:10:00,129.78,129.9,129.53,129.87,17576.0,113.0453,113.1498,112.8275,113.1237,17576.0
2019-01-02 15:15:00,129.86,129.9,129.42,129.43,19531.0,113.1149,113.1498,112.7317,112.7404,19531.0
2019-01-02 15:20:00,129.53,129.86,129.44,129.81,32426.0,112.8275,113.1149,112.7491,113.0714,32426.0
2019-01-02 15:25:00,129.85,130.05,129.68,129.81,23589.0,113.1062,113.2804,112.9582,113.0714,23589.0
2019-01-02 15:30:00,129.78,129.8,129.44,129.5,21262.0,113.0453,113.0627,112.7491,112.8014,21262.0
2019-01-02 15:35:00,129.53,129.72,129.36,129.36,16395.0,112.8275,112.993,112.6794,112.6794,16395.0
2019-01-02 15:40:00,129.37,129.57,129.35,129.41,18931.0,112.6881,112.8623,112.6707,112.723,18931.0
2019-01-02 15:45:00,129.39,129.68,129.38,129.53,35892.0,112.7056,112.9582,112.6968,112.8275,35892.0
2019-01-02 15:50:00,129.52,129.9,129.52,129.81,28093.0,112.8188,113.1498,112.8188,113.0714,28093.0
2019-01-02 15:55:00,129.83,130.24,129.8,130.14,67400.0,113.0888,113.4459,113.0627,113.3588,67400.0
2019-01-03 09:30:00,128.51,129.3,128.3,128.81,37123.0,111.939,112.6272,111.7561,112.2003,37123.0
2019-01-03 09:35:00,128.97,129.18,128.58,128.77,14723.0,112.3397,112.5226,112.0,112.1655,14723.0
2019-01-03 09:40:00,128.81,129.25,128.7,128.71,14825.0,112.2003,112.5836,112.1045,112.1132,14825.0
2019-01-03 09:45:00,128.63,128.64,128.28,128.29,7402.0,112.0436,112.0523,111.7387,111.7474,7402.0
2019-01-03 09:50:00,128.3,128.44,128.12,128.37,5614.0,111.7561,111.8781,111.5993,111.8171,5614.0
2019-01-03 09:55:00,128.36,128.48,127.93,127.94,12475.0,111.8084,111.9129,111.4338,111.4425,12475.0
2019-01-03 10:00:00,127.92,128.0,127.39,127.73,27854.0,111.4251,111.4948,110.9634,111.2596,27854.0
2019-01-03 10:05:00,127.62,127.7,127.3,127.3,8841.0,111.1638,111.2335,110.8851,110.8851,8841.0
2019-01-03 10:10:00,127.33,127.42,126.93,126.94,12784.0,110.9112,110.9896,110.5628,110.5715,12784.0
2019-01-03 10:15:00,126.99,127.03,126.65,126.98,13235.0,110.615,110.6499,110.3189,110.6063,13235.0
2019-01-03 10:20:00,126.99,127.08,126.78,126.99,15262.0,110.615,110.6934,110.4321,110.615,15262.0
2019-01-03 10:25:00,126.97,127.06,126.81,127.06,11200.0,110.5976,110.676,110.4582,110.676,11200.0
2019-01-03 10:30:00,127.05,127.05,126.72,126.8,12462.0,110.6673,110.6673,110.3798,110.4495,12462.0
2019-01-03 10:35:00,126.79,126.84,126.29,126.42,16856.0,110.4408,110.4844,110.0053,110.1185,16856.0
2019-01-03 10:40:00,126.47,126.74,126.33,126.5,11804.0,110.1621,110.3973,110.0401,110.1882,11804.0
2019-01-03 10:45:00,126.49,126.66,126.4,126.54,8598.0,110.1795,110.3276,110.1011,110.2231,8598.0
2019-01-03 10:50:00,126.39,126.73,126.39,126.61,8214.0,110.0924,110.3886,110.0924,110.284,8214.0
2019-01-03 10:55:00,126.71,126.98,126.68,126.91,8748.0,110.3711,110.6063,110.345,110.5453,8748.0
2019-01-03 11:00:00,126.93,127.0,126.78,126.91,16418.0,110.5628,110.6237,110.4321,110.5453,16418.0
2019-01-03 11:05:00,126.87,126.94,126.68,126.79,11689.0,110.5105,110.5715,110.345,110.4408,11689.0
2019-01-03 11:10:00,126.84,127.19,126.84,127.02,21354.0,110.4844,110.7892,110.4844,110.6412,21354.0
2019-01-03 11:15:00,127.06,127.14,127.0,127.1,13912.0,110.676,110.7457,110.6237,110.7108,13912.0
2019-01-03 11:20:00,127.1,127.58,127.1,127.49,10939.0,110.7108,111.1289,110.7108,111.0506,10939.0
2019-01-03 11:25:00,127.5,127.5,127.13,127.14,7900.0,111.0593,111.0593,110.737,110.7457,7900.0
2019-01-03 11:30:00,127.2,127.29,127.0,127.15,16908.0,110.7979,110.8763,110.6237,110.7544,16908.0
2019-01-03 11:35:00,127.18,127.92,127.15,127.85,9853.0,110.7805,111.4251,110.7544,111.3641,9853.0
2019-01-03 11:40:00,127.93,128.43,127.93,128.26,11489.0,111.4338,111.8693,111.4338,111.7213,11489.0
2019-01-03 11:45:00,128.22,128.35,128.04,128.12,7701.0,111.6864,111.7997,111.5296,111.5993,7701.0
2019-01-03 11:50:00,128.09,128.24,127.76,127.89,8911.0,111.5732,111.7038,111.2857,111.399,8911.0
2019-01-03 11:55:00,127.84,127.91,127.73,127.77,10459.0,111.3554,111.4164,111.2596,111.2944,10459.0
2019-01-03 12:00:00,127.73,127.95,127.57,127.69,10022.0,111.2596,111.4512,111.1202,111.2248,10022.0
2019-01-03 12:05:00,127.54,127.64,127.48,127.56,3420.0,111.0941,111.1812,111.0418,111.1115,3420.0
2019-01-03 12:10:00,127.62,127.8,127.6,127.75,6200.0,111.1638,111.3206,111.1464,111.277,6200.0
2019-01-03 12:15:00,127.77,127.78,127.3,127.46,7946.0,111.2944,111.3032,110.8851,111.0244,7946.0
2019-01-03 12:20:00,127.45,127.77,127.39,127.73,5122.0,111.0157,111.2944,110.9634,111.2596,5122.0
2019-01-03 12:25:00,127.71,127.71,127.46,127.67,5595.0,111.2422,111.2422,111.0244,111.2073,5595.0
2019-01-03 12:30:00,127.62,127.81,127.56,127.78,7925.0,111.1638,111.3293,111.1115,111.3032,7925.0
2019-01-03 12:35:00,127.88,127.89,127.36,127.46,6045.0,111.3903,111.399,110.9373,111.0244,6045.0
2019-01-03 12:40:00,127.51,127.67,127.38,127.45,5700.0,111.068,111.2073,110.9547,111.0157,5700.0
2019-01-03 12:45:00,127.62,127.9,127.52,127.78,9713.0,111.1638,111.4077,111.0767,111.3032,9713.0
2019-01-03 12:50:00,127.77,127.99,127.68,127.93,10248.0,111.2944,111.4861,111.2161,111.4338,10248.0
2019-01-03 12:55:00,127.98,128.01,127.74,127.84,6755.0,111.4774,111.5035,111.2683,111.3554,6755.0
2019-01-03 13:00:00,127.8,127.8,127.34,127.44,9310.0,111.3206,111.3206,110.9199,111.007,9310.0
2019-01-03 13:05:00,127.38,127.55,127.2,127.23,11669.0,110.9547,111.1028,110.7979,110.8241,11669.0
2019-01-03 13:10:00,127.18,127.3,127.09,127.17,4615.0,110.7805,110.8851,110.7021,110.7718,4615.0
2019-01-03 13:15:00,127.17,127.17,126.41,126.59,12809.0,110.7718,110.7718,110.1098,110.2666,12809.0
2019-01-03 13:20:00,126.59,126.99,126.58,126.89,8919.0,110.2666,110.615,110.2579,110.5279,8919.0
2019-01-03 13:25:00,126.93,127.18,126.92,127.11,12740.0,110.5628,110.7805,110.5541,110.7196,12740.0
2019-01-03 13:30:00,127.21,127.25,127.07,127.11,5367.0,110.8067,110.8415,110.6847,110.7196,5367.0
2019-01-03 13:35:00,127.07,127.42,126.97,127.42,8261.0,110.6847,110.9896,110.5976,110.9896,8261.0
2019-01-03 13:40:00,127.35,127.57,127.24,127.47,4847.0,110.9286,111.1202,110.8328,111.0331,4847.0
2019-01-03 13:45:00,127.38,127.38,127.14,127.17,7205.0,110.9547,110.9547,110.7457,110.7718,7205.0
2019-01-03 13:50:00,127.18,127.22,126.81,126.81,8415.0,110.7805,110.8154,110.4582,110.4582,8415.0
2019-01-03 13:55:00,126.82,126.88,126.63,126.74,4353.0,110.4669,110.5192,110.3014,110.3973,4353.0
2019-01-03 14:00:00,126.73,126.86,126.65,126.65,7337.0,110.3886,110.5018,110.3189,110.3189,7337.0
2019-01-03 14:05:00,126.7,127.14,126.7,127.05,5435.0,110.3624,110.7457,110.3624,110.6673,5435.0
2019-01-03 14:10:00,127.12,127.35,126.98,127.2,5638.0,110.7283,110.9286,110.6063,110.7979,5638.0
2019-01-03 14:15:00,127.12,127.46,127.06,127.35,6552.0,110.7283,111.0244,110.676,110.9286,6552.0
2019-01-03 14:20:00,127.38,127.41,127.17,127.2,8224.0,110.9547,110.9809,110.7718,110.7979,8224.0
2019-01-03 14:25:00,127.23,127.61,127.14,127.61,8313.0,110.8241,111.1551,110.7457,111.1551,8313.0
2019-01-03 14:30:00,127.62,127.73,127.39,127.39,8052.0,111.1638,111.2596,110.9634,110.9634,8052.0
2019-01-03 14:35:00,127.45,127.46,127.2,127.33,6529.0,111.0157,111.0244,110.7979,110.9112,6529.0
2019-01-03 14:40:00,127.28,127.43,127.13,127.13,4930.0,110.8676,110.9983,110.737,110.737,4930.0
2019-01-03 14:45:00,127.11,127.14,126.85,126.89,7712.0,110.7196,110.7457,110.4931,110.5279,7712.0
2019-01-03 14:50:00,126.97,127.06,126.9,126.95,12825.0,110.5976,110.676,110.5366,110.5802,12825.0
2019-01-03 14:55:00,126.97,126.97,126.59,126.73,11122.0,110.5976,110.5976,110.2666,110.3886,11122.0
2019-01-03 15:00:00,126.76,126.79,126.59,126.63,12107.0,110.4147,110.4408,110.2666,110.3014,12107.0
2019-01-03 15:05:00,126.62,126.74,126.51,126.64,8190.0,110.2927,110.3973,110.1969,110.3102,8190.0
2019-01-03 15:10:00,126.61,126.66,126.29,126.34,10488.0,110.284,110.3276,110.0053,110.0488,10488.0
2019-01-03 15:15:00,126.32,126.64,126.25,126.59,8621.0,110.0314,110.3102,109.9704,110.2666,8621.0
2019-01-03 15:20:00,126.53,126.67,126.37,126.42,9482.0,110.2143,110.3363,110.075,110.1185,9482.0
2019-01-03 15:25:00,126.35,126.61,126.28,126.47,12849.0,110.0576,110.284,109.9966,110.1621,12849.0
2019-01-03 15:30:00,126.47,126.94,126.4,126.82,25051.0,110.1621,110.5715,110.1011,110.4669,25051.0
2019-01-03 15:35:00,126.86,126.95,126.53,126.6,39614.0,110.5018,110.5802,110.2143,110.2753,39614.0
2019-01-03 15:40:00,126.61,126.9,126.52,126.77,64720.0,110.284,110.5366,110.2056,110.4234,64720.0
2019-01-03 15:45:00,126.8,126.96,126.76,126.8,53926.0,110.4495,110.5889,110.4147,110.4495,53926.0
2019-01-03 15:50:00,126.8,126.9,126.54,126.66,96622.0,110.4495,110.5366,110.2231,110.3276,96622.0
2019-01-03 15:55:00,126.69,127.03,126.06,126.18,405883.0,110.3537,110.6499,109.8049,109.9095,405883.0
2019-01-04 09:30:00,128.39,128.39,127.55,127.69,24397.0,111.8345,111.8345,111.1028,111.2248,24397.0
2019-01-04 09:35:00,127.79,128.2,127.53,128.06,15021.0,111.3119,111.669,111.0854,111.5471,15021.0
2019-01-04 09:40:00,128.07,128.49,128.01,128.31,7542.0,111.5558,111.9216,111.5035,111.7648,7542.0
2019-01-04 09:45:00,128.37,128.55,128.29,128.5,11632.0,111.8171,111.9739,111.7474,111.9303,11632.0
2019-01-04 09:50:00,128.53,129.01,128.53,128.72,6990.0,111.9564,112.3746,111.9564,112.1219,6990.0
2019-01-04 09:55:00,128.66,129.19,128.66,128.99,10282.0,112.0697,112.5313,112.0697,112.3571,10282.0
2019-01-04 10:00:00,129.11,129.46,129.07,129.34,6451.0,112.4617,112.7665,112.4268,112.662,6451.0
2019-01-04 10:05:00,129.28,129.36,129.11,129.18,8301.0,112.6097,112.6794,112.4617,112.5226,8301.0
2019-01-04 10:10:00,129.27,129.27,128.8,128.8,5999.0,112.601,112.601,112.1916,112.1916,5999.0
2019-01-04 10:15:00,128.83,128.89,128.71,128.71,5435.0,112.2178,112.27,112.1132,112.1132,5435.0
2019-01-04 10:20:00,128.65,129.87,128.39,129.61,12155.0,112.061,113.1237,111.8345,112.8972,12155.0
2019-01-04 10:25:00,129.72,130.13,129.72,130.13,6692.0,112.993,113.3501,112.993,113.3501,6692.0
2019-01-04 10:30:00,130.07,130.43,129.88,129.88,7601.0,113.2979,113.6114,113.1324,113.1324,7601.0
2019-01-04 10:35:00,129.92,130.13,129.91,129.99,13379.0,113.1672,113.3501,113.1585,113.2282,13379.0
2019-01-04 10:40:00,129.89,130.07,129.72,129.8,9762.0,113.1411,113.2979,112.993,113.0627,9762.0
2019-01-04 10:45:00,129.82,130.0,129.66,129.73,8563.0,113.0801,113.2369,112.9407,113.0017,8563.0
2019-01-04 10:50:00,129.75,130.04,129.72,129.83,8560.0,113.0191,113.2717,112.993,113.0888,8560.0
2019-01-04 10:55:00,129.86,130.1,129.86,130.1,7074.0,113.1149,113.324,113.1149,113.324,7074.0
2019-01-04 11:00:00,130.11,130.57,129.97,130.54,14249.0,113.3327,113.7334,113.2108,113.7073,14249.0
2019-01-04 11:05:00,130.53,130.53,130.29,130.39,10503.0,113.6986,113.6986,113.4895,113.5766,10503.0
2019-01-04 11:10:00,130.42,130.6,130.32,130.37,10432.0,113.6027,113.7595,113.5156,113.5592,10432.0
2019-01-04 11:15:00,130.29,130.46,130.04,130.38,9705.0,113.4895,113.6376,113.2717,113.5679,9705.0
2019-01-04 11:20:00,130.43,130.61,130.27,130.3,11109.0,113.6114,113.7682,113.4721,113.4982,11109.0
2019-01-04 11:25:00,130.33,130.37,130.12,130.3,8225.0,113.5243,113.5592,113.3414,113.4982,8225.0
2019-01-04 11:30:00,130.2,130.45,130.02,130.45,7094.0,113.4111,113.6289,113.2543,113.6289,7094.0
2019-01-04 11:35:00,130.4,130.43,130.02,130.29,7283.0,113.5853,113.6114,113.2543,113.4895,7283.0
2019-01-04 11:40:00,130.29,130.56,130.28,130.33,4858.0,113.4895,113.7247,113.4808,113.5243,4858.0
2019-01-04 11:45:00,130.35,130.61,130.35,130.47,4525.0,113.5418,113.7682,113.5418,113.6463,4525.0
2019-01-04 11:50:00,130.5,130.8,130.5,130.74,6094.0,113.6724,113.9337,113.6724,113.8815,6094.0
2019-01-04 11:55:00,130.7,130.7,130.47,130.54,5960.0,113.8466,113.8466,113.6463,113.7073,5960.0
2019-01-04 12:00:00,130.53,130.57,130.21,130.28,6320.0,113.6986,113.7334,113.4198,113.4808,6320.0
2019-01-04 12:05:00,130.29,130.44,130.19,130.44,5760.0,113.4895,113.6202,113.4024,113.6202,5760.0
2019-01-04 12:10:00,130.47,130.58,130.41,130.53,3746.0,113.6463,113.7421,113.594,113.6986,3746.0
2019-01-04 12:15:00,130.53,130.86,130.53,130.85,6692.0,113.6986,113.986,113.6986,113.9773,6692.0
2019-01-04 12:20:00,130.86,130.94,130.75,130.77,5948.0,113.986,114.0557,113.8902,113.9076,5948.0
2019-01-04 12:25:00,130.79,130.84,130.72,130.79,3816.0,113.925,113.9686,113.8641,113.925,3816.0
2019-01-04 12:30:00,130.79,130.79,130.52,130.62,3978.0,113.925,113.925,113.6898,113.7769,3978.0
2019-01-04 12:35:00,130.61,130.78,130.59,130.76,7637.0,113.7682,113.9163,113.7508,113.8989,7637.0
2019-01-04 12:40:00,130.73,130.93,130.73,130.93,5954.0,113.8728,114.047,113.8728,114.047,5954.0
2019-01-04 12:45:00,130.87,131.05,130.87,131.05,8472.0,113.9947,114.1515,113.9947,114.1515,8472.0
2019-01-04 12:50:00,131.05,131.13,130.96,131.1,6306.0,114.1515,114.2212,114.0731,114.1951,6306.0
2019-01-04 12:55:00,131.04,131.22,130.98,130.98,5959.0,114.1428,114.2996,114.0905,114.0905,5959.0
2019-01-04 13:00:00,131.04,131.18,131.0,131.1,4504.0,114.1428,114.2647,114.108,114.1951,4504.0
2019-01-04 13:05:00,131.09,131.35,131.09,131.31,9077.0,114.1863,114.4128,114.1863,114.378,9077.0
2019-01-04 13:10:00,131.31,131.33,130.95,131.0,9166.0,114.378,114.3954,114.0644,114.108,9166.0
2019-01-04 13:15:00,130.96,131.11,130.86,131.05,10868.0,114.0731,114.2038,113.986,114.1515,10868.0
2019-01-04 13:20:00,131.03,131.25,131.01,131.09,16163.0,114.1341,114.3257,114.1167,114.1863,16163.0
2019-01-04 13:25:00,131.03,131.06,130.95,131.04,6732.0,114.1341,114.1602,114.0644,114.1428,6732.0
2019-01-04 13:30:00,131.07,131.25,131.04,131.1,10553.0,114.1689,114.3257,114.1428,114.1951,10553.0
2019-01-04 13:35:00,131.09,131.29,131.04,131.14,19007.0,114.1863,114.3606,114.1428,114.2299,19007.0
2019-01-04 13:40:00,131.17,131.17,130.84,130.84,8400.0,114.256,114.256,113.9686,113.9686,8400.0
2019-01-04 13:45:00,130.87,131.17,130.8,131.1,15984.0,113.9947,114.256,113.9337,114.1951,15984.0
2019-01-04 13:50:00,131.1,131.19,131.0,131.07,6983.0,114.1951,114.2735,114.108,114.1689,6983.0
2019-01-04 13:55:00,131.04,131.19,130.94,131.07,9814.0,114.1428,114.2735,114.0557,114.1689,9814.0
2019-01-04 14:00:00,131.12,131.17,130.92,131.02,6894.0,114.2125,114.256,114.0383,114.1254,6894.0
2019-01-04 14:05:00,131.01,131.05,130.71,130.8,5949.0,114.1167,114.1515,113.8553,113.9337,5949.0
2019-01-04 14:10:00,130.9,130.99,130.82,130.91,7400.0,114.0208,114.0992,113.9512,114.0296,7400.0
2019-01-04 14:15:00,130.91,131.07,130.83,130.97,6169.0,114.0296,114.1689,113.9599,114.0818,6169.0
2019-01-04 14:20:00,131.0,131.14,130.92,131.14,9159.0,114.108,114.2299,114.0383,114.2299,9159.0
2019-01-04 14:25:00,131.07,131.17,130.98,131.03,8839.0,114.1689,114.256,114.0905,114.1341,8839.0
2019-01-04 14:30:00,131.0,131.17,130.96,131.05,9880.0,114.108,114.256,114.0731,114.1515,9880.0
2019-01-04 14:35:00,131.18,131.29,131.06,131.23,7223.0,114.2647,114.3606,114.1602,114.3083,7223.0
2019-01-04 14:40:00,131.2,131.31,131.08,131.11,9032.0,114.2822,114.378,114.1776,114.2038,9032.0
2019-01-04 14:45:00,131.12,131.12,130.54,130.72,7663.0,114.2125,114.2125,113.7073,113.8641,7663.0
2019-01-04 14:50:00,130.7,130.8,130.62,130.74,6209.0,113.8466,113.9337,113.7769,113.8815,6209.0
2019-01-04 14:55:00,130.7,130.71,130.48,130.64,13476.0,113.8466,113.8553,113.655,113.7944,13476.0
2019-01-04 15:00:00,130.61,130.88,130.59,130.81,10246.0,113.7682,114.0034,113.7508,113.9424,10246.0
2019-01-04 15:05:00,130.83,130.96,130.77,130.78,10439.0,113.9599,114.0731,113.9076,113.9163,10439.0
2019-01-04 15:10:00,130.73,131.0,130.7,130.94,20174.0,113.8728,114.108,113.8466,114.0557,20174.0
2019-01-04 15:15:00,130.99,131.07,130.85,130.9,22741.0,114.0992,114.1689,113.9773,114.0208,22741.0
2019-01-04 15:20:00,130.96,130.96,130.57,130.57,11974.0,114.0731,114.0731,113.7334,113.7334,11974.0
2019-01-04 15:25:00,130.52,130.68,130.47,130.59,12421.0,113.6898,113.8292,113.6463,113.7508,12421.0
2019-01-04 15:30:00,130.58,130.9,130.55,130.86,37864.0,113.7421,114.0208,113.716,113.986,37864.0
2019-01-04 15:35:00,130.93,131.02,130.86,130.94,35830.0,114.047,114.1254,113.986,114.0557,35830.0
2019-01-04 15:40:00,130.93,131.04,130.85,131.0,31521.0,114.047,114.1428,113.9773,114.108,31521.0
2019-01-04 15:45:00,131.01,131.23,131.01,131.02,30353.0,114.1167,114.3083,114.1167,114.1254,30353.0
2019-01-04 15:50:00,131.02,131.08,130.91,130.95,51390.0,114.1254,114.1776,114.0296,114.0644,51390.0
2019-01-04 15:55:00,130.95,131.39,130.95,131.23,173861.0,114.0644,114.4477,114.0644,114.3083,173861.0
2019-01-07 09:30:00,131.06,131.24,130.2,130.53,35035.0,114.1602,114.317,113.4111,113.6986,35035.0
2019-01-07 09:35:00,130.7,131.01,129.84,130.37,28033.0,113.8466,114.1167,113.0975,113.5592,28033.0
2019-01-07 09:40:00,130.55,130.55,130.06,130.31,8932.0,113.716,113.716,113.2892,113.5069,8932.0
2019-01-07 09:45:00,130.4,130.49,130.16,130.3,17983.0,113.5853,113.6637,113.3763,113.4982,17983.0
2019-01-07 09:50:00,130.3,130.31,129.5,129.58,16400.0,113.4982,113.5069,112.8014,112.8711,16400.0
2019-01-07 09:55:00,129.61,130.21,129.58,130.16,13944.0,112.8972,113.4198,112.8711,113.3763,13944.0
2019-01-07 10:00:00,130.03,130.69,129.84,130.66,14896.0,113.263,113.8379,113.0975,113.8118,14896.0
2019-01-07 10:05:00,130.66,130.76,130.39,130.39,9730.0,113.8118,113.8989,113.5766,113.5766,9730.0
2019-01-07 10:10:00,130.45,130.52,130.2,130.41,15415.0,113.6289,113.6898,113.4111,113.594,15415.0
2019-01-07 10:15:00,130.39,130.73,130.22,130.64,14533.0,113.5766,113.8728,113.4285,113.7944,14533.0
2019-01-07 10:20:00,130.58,130.8,130.29,130.62,10982.0,113.7421,113.9337,113.4895,113.7769,10982.0
2019-01-07 10:25:00,130.66,130.9,130.58,130.78,7400.0,113.8118,114.0208,113.7421,113.9163,7400.0
2019-01-07 10:30:00,130.78,131.18,130.78,131.14,9534.0,113.9163,114.2647,113.9163,114.2299,9534.0
2019-01-07 10:35:00,131.21,131.23,130.95,131.0,6600.0,114.2909,114.3083,114.0644,114.108,6600.0
2019-01-07 10:40:00,130.97,131.45,130.91,131.28,8686.0,114.0818,114.4999,114.0296,114.3518,8686.0
2019-01-07 10:45:00,131.32,131.38,131.21,131.37,6019.0,114.3867,114.439,114.2909,114.4302,6019.0
2019-01-07 10:50:00,131.37,131.55,131.29,131.44,8648.0,114.4302,114.587,114.3606,114.4912,8648.0
2019-01-07 10:55:00,131.38,131.43,131.12,131.28,12625.0,114.439,114.4825,114.2125,114.3518,12625.0
2019-01-07 11:00:00,131.18,131.54,131.14,131.42,9042.0,114.2647,114.5783,114.2299,114.4738,9042.0
2019-01-07 11:05:00,131.34,131.48,131.18,131.31,14625.0,114.4041,114.5261,114.2647,114.378,14625.0
2019-01-07 11:10:00,131.3,131.46,131.25,131.37,8332.0,114.3693,114.5086,114.3257,114.4302,8332.0
2019-01-07 11:15:00,131.35,131.46,131.27,131.29,11059.0,114.4128,114.5086,114.3431,114.3606,11059.0
2019-01-07 11:20:00,131.3,131.32,131.14,131.16,10720.0,114.3693,114.3867,114.2299,114.2473,10720.0
2019-01-07 11:25:00,131.15,131.18,130.91,130.94,11537.0,114.2386,114.2647,114.0296,114.0557,11537.0
2019-01-07 11:30:00,130.94,131.15,130.76,131.15,19534.0,114.0557,114.2386,113.8989,114.2386,19534.0
2019-01-07 11:35:00,131.14,131.46,131.14,131.46,8000.0,114.2299,114.5086,114.2299,114.5086,8000.0
2019-01-07 11:40:00,131.4,131.48,131.34,131.48,4491.0,114.4564,114.5261,114.4041,114.5261,4491.0
2019-01-07 11:45:00,131.53,131.71,131.38,131.64,10146.0,114.5696,114.7264,114.439,114.6654,10146.0
2019-01-07 11:50:00,131.66,131.95,131.63,131.95,10574.0,114.6828,114.9355,114.6567,114.9355,10574.0
2019-01-07 11:55:00,131.92,132.11,131.82,132.04,11659.0,114.9093,115.0748,114.8222,115.0138,11659.0
2019-01-07 12:00:00,132.02,132.03,131.76,131.76,17268.0,114.9964,115.0051,114.77,114.77,17268.0
2019-01-07 12:05:00,131.73,131.79,131.68,131.74,7765.0,114.7438,114.7961,114.7003,114.7525,7765.0
2019-01-07 12:10:00,131.68,131.81,131.68,131.81,6396.0,114.7003,114.8135,114.7003,114.8135,6396.0
2019-01-07 12:15:00,131.81,131.83,131.68,131.72,9453.0,114.8135,114.8309,114.7003,114.7351,9453.0
2019-01-07 12:20:00,131.68,131.79,131.63,131.79,5199.0,114.7003,114.7961,114.6567,114.7961,5199.0
2019-01-07 12:25:00,131.79,131.9,131.75,131.81,6792.0,114.7961,114.8919,114.7612,114.8135,6792.0
2019-01-07 12:30:00,131.77,132.09,131.65,132.08,6740.0,114.7787,115.0574,114.6741,115.0487,6740.0
2019-01-07 12:35:00,132.06,132.06,131.91,131.97,5081.0,115.0313,115.0313,114.9006,114.9529,5081.0
2019-01-07 12:40:00,132.0,132.0,131.72,131.75,7848.0,114.979,114.979,114.7351,114.7612,7848.0
2019-01-07 12:45:00,131.73,131.88,131.55,131.62,10117.0,114.7438,114.8745,114.587,114.648,10117.0
2019-01-07 12:50:00,131.58,131.64,131.51,131.64,8411.0,114.6132,114.6654,114.5522,114.6654,8411.0
2019-01-07 12:55:00,131.6,131.76,131.51,131.61,10311.0,114.6306,114.77,114.5522,114.6393,10311.0
2019-01-07 13:00:00,131.64,131.73,131.58,131.66,13086.0,114.6654,114.7438,114.6132,114.6828,13086.0
2019-01-07 13:05:00,131.68,131.69,131.43,131.51,13028.0,114.7003,114.709,114.4825,114.5522,13028.0
2019-01-07 13:10:00,131.52,131.82,131.48,131.78,7954.0,114.5609,114.8222,114.5261,114.7874,7954.0
2019-01-07 13:15:00,131.76,131.92,131.67,131.89,14343.0,114.77,114.9093,114.6916,114.8832,14343.0
2019-01-07 13:20:00,131.88,132.05,131.86,132.05,18305.0,114.8745,115.0226,114.8571,115.0226,18305.0
2019-01-07 13:25:00,132.05,132.12,131.86,131.94,11902.0,115.0226,115.0835,114.8571,114.9267,11902.0
2019-01-07 13:30:00,131.96,132.16,131.93,132.1,19897.0,114.9442,115.1184,114.918,115.0661,19897.0
2019-01-07 13:35:00,132.13,132.13,131.91,131.97,11036.0,115.0922,115.0922,114.9006,114.9529,11036.0
2019-01-07 13:40:00,131.94,132.07,131.89,132.07,10067.0,114.9267,115.04,114.8832,115.04,10067.0
2019-01-07 13:45:00,132.0,132.02,131.49,131.52,18700.0,114.979,114.9964,114.5348,114.5609,18700.0
2019-01-07 13:50:00,131.49,131.58,131.41,131.55,12991.0,114.5348,114.6132,114.4651,114.587,12991.0
2019-01-07 13:55:00,131.51,131.67,131.48,131.52,7871.0,114.5522,114.6916,114.5261,114.5609,7871.0
2019-01-07 14:00:00,131.55,131.91,131.48,131.85,7923.0,114.587,114.9006,114.5261,114.8483,7923.0
2019-01-07 14:05:00,131.82,131.82,131.37,131.44,16565.0,114.8222,114.8222,114.4302,114.4912,16565.0
2019-01-07 14:10:00,131.43,131.43,131.09,131.27,17430.0,114.4825,114.4825,114.1863,114.3431,17430.0
2019-01-07 14:15:00,131.27,131.35,131.11,131.22,16015.0,114.3431,114.4128,114.2038,114.2996,16015.0
2019-01-07 14:20:00,131.23,131.27,131.13,131.14,16691.0,114.3083,114.3431,114.2212,114.2299,16691.0
2019-01-07 14:25:00,131.14,131.18,130.88,130.95,14113.0,114.2299,114.2647,114.0034,114.0644,14113.0
2019-01-07 14:30:00,130.94,131.08,130.8,130.98,11341.0,114.0557,114.1776,113.9337,114.0905,11341.0
2019-01-07 14:35:00,130.97,131.0,130.83,130.83,15089.0,114.0818,114.108,113.9599,113.9599,15089.0
2019-01-07 14:40:00,130.86,130.86,130.74,130.8,9109.0,113.986,113.986,113.8815,113.9337,9109.0
2019-01-07 14:45:00,130.77,130.84,130.68,130.8,9350.0,113.9076,113.9686,113.8292,113.9337,9350.0
2019-01-07 14:50:00,130.78,130.81,130.59,130.64,10574.0,113.9163,113.9424,113.7508,113.7944,10574.0
2019-01-07 14:55:00,130.61,130.64,130.49,130.59,9226.0,113.7682,113.7944,113.6637,113.7508,9226.0
2019-01-07 15:00:00,130.61,131.02,130.57,130.97,18712.0,113.7682,114.1254,113.7334,114.0818,18712.0
2019-01-07 15:05:00,130.97,131.02,130.81,131.0,13206.0,114.0818,114.1254,113.9424,114.108,13206.0
2019-01-07 15:10:00,131.02,131.07,130.84,131.02,18100.0,114.1254,114.1689,113.9686,114.1254,18100.0
2019-01-07 15:15:00,131.02,131.16,131.01,131.16,14366.0,114.1254,114.2473,114.1167,114.2473,14366.0
2019-01-07 15:20:00,131.16,131.17,131.05,131.08,16199.0,114.2473,114.256,114.1515,114.1776,16199.0
2019-01-07 15:25:00,131.11,131.21,130.96,130.96,29939.0,114.2038,114.2909,114.0731,114.0731,29939.0
2019-01-07 15:30:00,130.98,131.04,130.67,130.84,25002.0,114.0905,114.1428,113.8205,113.9686,25002.0
2019-01-07 15:35:00,130.81,131.0,130.77,130.87,27440.0,113.9424,114.108,113.9076,113.9947,27440.0
2019-01-07 15:40:00,130.87,130.91,130.79,130.86,28902.0,113.9947,114.0296,113.925,113.986,28902.0
2019-01-07 15:45:00,130.87,131.09,130.87,130.95,32803.0,113.9947,114.1863,113.9947,114.0644,32803.0
2019-01-07 15:50:00,130.95,130.98,130.77,130.88,37367.0,114.0644,114.0905,113.9076,114.0034,37367.0
2019-01-07 15:55:00,130.92,130.93,130.34,130.53,396299.0,114.0383,114.047,113.5331,113.6986,396299.0
2019-01-08 09:30:00,131.48,132.43,131.38,131.63,35512.0,114.5261,115.3536,114.439,114.6567,35512.0
2019-01-08 09:35:00,131.72,132.02,131.66,131.86,16789.0,114.7351,114.9964,114.6828,114.8571,16789.0
2019-01-08 09:40:00,131.85,132.35,131.83,132.17,19854.0,114.8483,115.2839,114.8309,115.1271,19854.0
2019-01-08 09:45:00,132.11,132.11,131.3,131.45,10217.0,115.0748,115.0748,114.3693,114.4999,10217.0
2019-01-08 09:50:00,131.41,131.41,130.71,130.79,13607.0,114.4651,114.4651,113.8553,113.925,13607.0
2019-01-08 09:55:00,130.86,130.94,130.63,130.84,14640.0,113.986,114.0557,113.7857,113.9686,14640.0
2019-01-08 10:00:00,130.86,130.98,130.78,130.92,19516.0,113.986,114.0905,113.9163,114.0383,19516.0
2019-01-08 10:05:00,130.93,131.03,130.86,130.95,13196.0,114.047,114.1341,113.986,114.0644,13196.0
2019-01-08 10:10:00,130.94,130.94,130.25,130.25,18905.0,114.0557,114.0557,113.4547,113.4547,18905.0
2019-01-08 10:15:00,130.21,130.33,129.96,130.03,23662.0,113.4198,113.5243,113.2021,113.263,23662.0
2019-01-08 10:20:00,130.04,130.35,130.04,130.29,7614.0,113.2717,113.5418,113.2717,113.4895,7614.0
2019-01-08 10:25:00,130.3,130.4,130.16,130.16,8543.0,113.4982,113.5853,113.3763,113.3763,8543.0
2019-01-08 10:30:00,130.18,130.32,129.81,129.9,16991.0,113.3937,113.5156,113.0714,113.1498,16991.0
2019-01-08 10:35:00,129.93,129.93,129.71,129.84,13357.0,113.1759,113.1759,112.9843,113.0975,13357.0
2019-01-08 10:40:00,129.81,129.87,129.48,129.51,17372.0,113.0714,113.1237,112.7839,112.8101,17372.0
2019-01-08 10:45:00,129.52,129.56,129.26,129.33,12630.0,112.8188,112.8536,112.5923,112.6533,12630.0
2019-01-08 10:50:00,129.29,129.31,129.06,129.22,10223.0,112.6184,112.6359,112.4181,112.5575,10223.0
2019-01-08 10:55:00,129.22,129.75,129.2,129.72,12309.0,112.5575,113.0191,112.5401,112.993,12309.0
2019-01-08 11:00:00,129.72,130.12,129.69,130.06,13423.0,112.993,113.3414,112.9669,113.2892,13423.0
2019-01-08 11:05:00,130.07,130.07,129.79,130.0,10125.0,113.2979,113.2979,113.054,113.2369,10125.0
2019-01-08 11:10:00,130.0,130.0,129.8,129.83,9676.0,113.2369,113.2369,113.0627,113.0888,9676.0
2019-01-08 11:15:00,129.86,130.09,129.86,129.92,8298.0,113.1149,113.3153,113.1149,113.1672,8298.0
2019-01-08 11:20:00,129.95,129.95,129.75,129.87,7830.0,113.1933,113.1933,113.0191,113.1237,7830.0
2019-01-08 11:25:00,129.88,129.96,129.63,129.66,15128.0,113.1324,113.2021,112.9146,112.9407,15128.0
2019-01-08 11:30:00,129.64,129.7,129.47,129.52,15902.0,112.9233,112.9756,112.7752,112.8188,15902.0
2019-01-08 11:35:00,129.55,129.73,129.52,129.73,8088.0,112.8449,113.0017,112.8188,113.0017,8088.0
2019-01-08 11:40:00,129.66,129.86,129.64,129.72,10789.0,112.9407,113.1149,112.9233,112.993,10789.0
2019-01-08 11:45:00,129.7,129.87,129.69,129.84,10464.0,112.9756,113.1237,112.9669,113.0975,10464.0
2019-01-08 11:50:00,129.83,129.87,129.73,129.75,11910.0,113.0888,113.1237,113.0017,113.0191,11910.0
2019-01-08 11:55:00,129.77,129.95,129.77,129.94,6500.0,113.0366,113.1933,113.0366,113.1846,6500.0
2019-01-08 12:00:00,129.94,130.02,129.82,129.98,12994.0,113.1846,113.2543,113.0801,113.2195,12994.0
2019-01-08 12:05:00,129.98,130.0,129.81,129.82,16136.0,113.2195,113.2369,113.0714,113.0801,16136.0
2019-01-08 12:10:00,129.86,129.9,129.63,129.9,14495.0,113.1149,113.1498,112.9146,113.1498,14495.0
2019-01-08 12:15:00,129.92,130.09,129.87,129.99,13064.0,113.1672,113.3153,113.1237,113.2282,13064.0
2019-01-08 12:20:00,130.0,130.21,129.93,130.21,6453.0,113.2369,113.4198,113.1759,113.4198,6453.0
2019-01-08 12:25:00,130.2,130.28,130.09,130.09,17261.0,113.4111,113.4808,113.3153,113.3153,17261.0
2019-01-08 12:30:00,130.11,130.21,129.96,129.96,19355.0,113.3327,113.4198,113.2021,113.2021,19355.0
2019-01-08 12:35:00,129.99,129.99,129.61,129.64,20991.0,113.2282,113.2282,112.8972,112.9233,20991.0
2019-01-08 12:40:00,129.63,129.98,129.63,129.96,18583.0,112.9146,113.2195,112.9146,113.2021,18583.0
2019-01-08 12:45:00,129.99,130.03,129.44,129.48,38553.0,113.2282,113.263,112.7491,112.7839,38553.0
2019-01-08 12:50:00,129.46,129.59,129.31,129.58,29091.0,112.7665,112.8798,112.6359,112.8711,29091.0
2019-01-08 12:55:00,129.6,129.75,129.47,129.72,11540.0,112.8885,113.0191,112.7752,112.993,11540.0
2019-01-08 13:00:00,129.72,130.11,129.61,130.05,14706.0,112.993,113.3327,112.8972,113.2804,14706.0
2019-01-08 13:05:00,130.05,130.19,130.04,130.09,12519.0,113.2804,113.4024,113.2717,113.3153,12519.0
2019-01-08 13:10:00,130.1,130.3,130.09,130.25,7285.0,113.324,113.4982,113.3153,113.4547,7285.0
2019-01-08 13:15:00,130.25,130.28,130.07,130.16,14478.0,113.4547,113.4808,113.2979,113.3763,14478.0
2019-01-08 13:20:00,130.17,130.2,130.02,130.11,19123.0,113.385,113.4111,113.2543,113.3327,19123.0
2019-01-08 13:25:00,130.11,130.18,130.02,130.03,16677.0,113.3327,113.3937,113.2543,113.263,16677.0
2019-01-08 13:30:00,130.02,130.24,130.01,130.16,13002.0,113.2543,113.4459,113.2456,113.3763,13002.0
2019-01-08 13:35:00,130.14,130.33,130.12,130.33,6688.0,113.3588,113.5243,113.3414,113.5243,6688.0
2019-01-08 13:40:00,130.33,130.42,130.28,130.42,7586.0,113.5243,113.6027,113.4808,113.6027,7586.0
2019-01-08 13:45:00,130.36,130.47,130.2,130.47,4843.0,113.5505,113.6463,113.4111,113.6463,4843.0
2019-01-08 13:50:00,130.5,130.89,130.46,130.81,16558.0,113.6724,114.0121,113.6376,113.9424,16558.0
2019-01-08 13:55:00,130.84,130.86,130.75,130.83,5984.0,113.9686,113.986,113.8902,113.9599,5984.0
2019-01-08 14:00:00,130.77,130.92,130.71,130.74,6173.0,113.9076,114.0383,113.8553,113.8815,6173.0
2019-01-08 14:05:00,130.8,130.84,130.7,130.74,7387.0,113.9337,113.9686,113.8466,113.8815,7387.0
2019-01-08 14:10:00,130.81,130.81,130.71,130.77,5880.0,113.9424,113.9424,113.8553,113.9076,5880.0
2019-01-08 14:15:00,130.77,130.9,130.77,130.8,9611.0,113.9076,114.0208,113.9076,113.9337,9611.0
2019-01-08 14:20:00,130.77,130.77,130.52,130.56,9868.0,113.9076,113.9076,113.6898,113.7247,9868.0
2019-01-08 14:25:00,130.55,130.66,130.5,130.58,11588.0,113.716,113.8118,113.6724,113.7421,11588.0
2019-01-08 14:30:00,130.62,130.76,130.56,130.71,12033.0,113.7769,113.8989,113.7247,113.8553,12033.0
2019-01-08 14:35:00,130.7,130.84,130.59,130.82,8825.0,113.8466,113.9686,113.7508,113.9512,8825.0
2019-01-08 14:40:00,130.84,130.93,130.76,130.8,14446.0,113.9686,114.047,113.8989,113.9337,14446.0
2019-01-08 14:45:00,130.81,130.88,130.67,130.81,6847.0,113.9424,114.0034,113.8205,113.9424,6847.0
2019-01-08 14:50:00,130.85,130.99,130.68,130.99,12006.0,113.9773,114.0992,113.8292,114.0992,12006.0
2019-01-08 14:55:00,130.97,130.97,130.81,130.91,20446.0,114.0818,114.0818,113.9424,114.0296,20446.0
2019-01-08 15:00:00,130.86,130.95,130.77,130.79,45677.0,113.986,114.0644,113.9076,113.925,45677.0
2019-01-08 15:05:00,130.8,130.83,130.58,130.7,13638.0,113.9337,113.9599,113.7421,113.8466,13638.0
2019-01-08 15:10:00,130.71,130.79,130.7,130.75,13216.0,113.8553,113.925,113.8466,113.8902,13216.0
2019-01-08 15:15:00,130.76,130.99,130.73,130.93,21334.0,113.8989,114.0992,113.8728,114.047,21334.0
2019-01-08 15:20:00,130.94,130.98,130.86,130.96,15564.0,114.0557,114.0905,113.986,114.0731,15564.0
2019-01-08 15:25:00,130.95,131.06,130.89,131.06,16193.0,114.0644,114.1602,114.0121,114.1602,16193.0
2019-01-08 15:30:00,131.06,131.18,131.02,131.08,17327.0,114.1602,114.2647,114.1254,114.1776,17327.0
2019-01-08 15:35:00,131.09,131.16,131.07,131.07,19549.0,114.1863,114.2473,114.1689,114.1689,19549.0
2019-01-08 15:40:00,131.08,131.12,130.91,131.02,17600.0,114.1776,114.2125,114.0296,114.1254,17600.0
2019-01-08 15:45:00,131.04,131.15,130.98,131.08,27032.0,114.1428,114.2386,114.0905,114.1776,27032.0
2019-01-08 15:50:00,131.09,131.19,131.0,131.16,32354.0,114.1863,114.2735,114.108,114.2473,32354.0
2019-01-08 15:55:00,131.17,131.4,131.14,131.3,143918.0,114.256,114.4564,114.2299,114.3693,143918.0
2019-01-09 09:30:00,131.86,131.86,131.3,131.55,29348.0,114.8571,114.8571,114.3693,114.587,29348.0
2019-01-09 09:35:00,131.72,131.86,131.22,131.23,11483.0,114.7351,114.8571,114.2996,114.3083,11483.0
2019-01-09 09:40:00,131.22,131.25,130.49,130.52,10437.0,114.2996,114.3257,113.6637,113.6898,10437.0
2019-01-09 09:45:00,130.51,130.7,130.11,130.38,23571.0,113.6811,113.8466,113.3327,113.5679,23571.0
2019-01-09 09:50:00,130.57,130.85,130.48,130.83,21029.0,113.7334,113.9773,113.655,113.9599,21029.0
2019-01-09 09:55:00,130.87,130.88,130.61,130.77,13340.0,113.9947,114.0034,113.7682,113.9076,13340.0
2019-01-09 10:00:00,130.83,131.08,130.38,130.69,32644.0,113.9599,114.1776,113.5679,113.8379,32644.0
2019-01-09 10:05:00,130.65,130.7,130.27,130.64,16846.0,113.8031,113.8466,113.4721,113.7944,16846.0
2019-01-09 10:10:00,130.61,130.75,130.3,130.3,17049.0,113.7682,113.8902,113.4982,113.4982,17049.0
2019-01-09 10:15:00,130.27,130.5,130.2,130.46,17084.0,113.4721,113.6724,113.4111,113.6376,17084.0
2019-01-09 10:20:00,130.47,130.59,130.33,130.4,20392.0,113.6463,113.7508,113.5243,113.5853,20392.0
2019-01-09 10:25:00,130.44,130.5,130.17,130.39,21406.0,113.6202,113.6724,113.385,113.5766,21406.0
2019-01-09 10:30:00,130.4,130.41,129.98,129.98,23098.0,113.5853,113.594,113.2195,113.2195,23098.0
2019-01-09 10:35:00,129.94,130.25,129.93,130.22,12811.0,113.1846,113.4547,113.1759,113.4285,12811.0
2019-01-09 10:40:00,130.22,130.22,129.54,129.6,25756.0,113.4285,113.4285,112.8362,112.8885,25756.0
2019-01-09 10:45:00,129.62,129.95,129.47,129.95,9157.0,112.9059,113.1933,112.7752,113.1933,9157.0
2019-01-09 10:50:00,129.96,130.45,129.96,130.34,8561.0,113.2021,113.6289,113.2021,113.5331,8561.0
2019-01-09 10:55:00,130.34,130.4,130.1,130.13,14140.0,113.5331,113.5853,113.324,113.3501,14140.0
2019-01-09 11:00:00,130.18,130.52,130.1,130.49,11115.0,113.3937,113.6898,113.324,113.6637,11115.0
2019-01-09 11:05:00,130.58,130.64,130.34,130.38,17434.0,113.7421,113.7944,113.5331,113.5679,17434.0
2019-01-09 11:10:00,130.41,130.53,130.16,130.5,16574.0,113.594,113.6986,113.3763,113.6724,16574.0
2019-01-09 11:15:00,130.46,130.7,130.37,130.6,13144.0,113.6376,113.8466,113.5592,113.7595,13144.0
2019-01-09 11:20:00,130.59,131.0,130.53,130.91,13126.0,113.7508,114.108,113.6986,114.0296,13126.0
2019-01-09 11:25:00,130.93,130.98,130.81,130.82,8325.0,114.047,114.0905,113.9424,113.9512,8325.0
2019-01-09 11:30:00,130.84,130.94,130.75,130.76,7882.0,113.9686,114.0557,113.8902,113.8989,7882.0
2019-01-09 11:35:00,130.82,130.82,130.4,130.49,12555.0,113.9512,113.9512,113.5853,113.6637,12555.0
2019-01-09 11:40:00,130.54,130.67,130.46,130.58,6570.0,113.7073,113.8205,113.6376,113.7421,6570.0
2019-01-09 11:45:00,130.56,130.84,130.53,130.72,13063.0,113.7247,113.9686,113.6986,113.8641,13063.0
2019-01-09 11:50:00,130.75,131.03,130.69,130.89,13025.0,113.8902,114.1341,113.8379,114.0121,13025.0
2019-01-09 11:55:00,130.79,130.81,130.66,130.69,5317.0,113.925,113.9424,113.8118,113.8379,5317.0
2019-01-09 12:00:00,130.69,130.98,130.59,130.97,12597.0,113.8379,114.0905,113.7508,114.0818,12597.0
2019-01-09 12:05:00,130.9,131.05,130.7,130.74,11630.0,114.0208,114.1515,113.8466,113.8815,11630.0
2019-01-09 12:10:00,130.78,130.79,130.52,130.52,13984.0,113.9163,113.925,113.6898,113.6898,13984.0
2019-01-09 12:15:00,130.6,130.71,130.41,130.54,11530.0,113.7595,113.8553,113.594,113.7073,11530.0
2019-01-09 12:20:00,130.57,130.61,130.51,130.61,6719.0,113.7334,113.7682,113.6811,113.7682,6719.0
2019-01-09 12:25:00,130.61,130.79,130.61,130.71,7609.0,113.7682,113.925,113.7682,113.8553,7609.0
2019-01-09 12:30:00,130.71,130.99,130.66,130.96,13560.0,113.8553,114.0992,113.8118,114.0731,13560.0
2019-01-09 12:35:00,130.99,131.26,130.98,131.2,13929.0,114.0992,114.3344,114.0905,114.2822,13929.0
2019-01-09 12:40:00,131.23,131.29,131.17,131.2,7969.0,114.3083,114.3606,114.256,114.2822,7969.0
2019-01-09 12:45:00,131.16,131.35,131.13,131.21,9664.0,114.2473,114.4128,114.2212,114.2909,9664.0
2019-01-09 12:50:00,131.25,131.31,131.24,131.26,6047.0,114.3257,114.378,114.317,114.3344,6047.0
2019-01-09 12:55:00,131.28,131.38,131.23,131.38,5713.0,114.3518,114.439,114.3083,114.439,5713.0
2019-01-09 13:00:00,131.38,131.43,131.13,131.23,7623.0,114.439,114.4825,114.2212,114.3083,7623.0
2019-01-09 13:05:00,131.21,131.23,130.98,131.09,7199.0,114.2909,114.3083,114.0905,114.1863,7199.0
2019-01-09 13:10:00,131.07,131.09,130.96,131.09,7187.0,114.1689,114.1863,114.0731,114.1863,7187.0
2019-01-09 13:15:00,131.11,131.27,131.09,131.24,9558.0,114.2038,114.3431,114.1863,114.317,9558.0
2019-01-09 13:20:00,131.29,131.35,131.28,131.32,5129.0,114.3606,114.4128,114.3518,114.3867,5129.0
2019-01-09 13:25:00,131.35,131.41,131.3,131.33,5000.0,114.4128,114.4651,114.3693,114.3954,5000.0
2019-01-09 13:30:00,131.35,131.36,131.18,131.18,7834.0,114.4128,114.4215,114.2647,114.2647,7834.0
2019-01-09 13:35:00,131.16,131.28,131.11,131.2,9060.0,114.2473,114.3518,114.2038,114.2822,9060.0
2019-01-09 13:40:00,131.2,131.24,131.14,131.2,8337.0,114.2822,114.317,114.2299,114.2822,8337.0
2019-01-09 13:45:00,131.19,131.22,131.09,131.12,9170.0,114.2735,114.2996,114.1863,114.2125,9170.0
2019-01-09 13:50:00,131.11,131.11,130.89,131.03,8011.0,114.2038,114.2038,114.0121,114.1341,8011.0
2019-01-09 13:55:00,131.0,131.04,130.96,130.98,5266.0,114.108,114.1428,114.0731,114.0905,5266.0
2019-01-09 14:00:00,131.0,131.28,130.94,131.11,17302.0,114.108,114.3518,114.0557,114.2038,17302.0
2019-01-09 14:05:00,131.14,131.31,131.14,131.31,7356.0,114.2299,114.378,114.2299,114.378,7356.0
2019-01-09 14:10:00,131.28,131.28,130.95,130.98,6356.0,114.3518,114.3518,114.0644,114.0905,6356.0
2019-01-09 14:15:00,130.99,131.0,130.61,130.64,12553.0,114.0992,114.108,113.7682,113.7944,12553.0
2019-01-09 14:20:00,130.59,130.74,130.39,130.47,10058.0,113.7508,113.8815,113.5766,113.6463,10058.0
2019-01-09 14:25:00,130.48,130.81,130.48,130.72,10102.0,113.655,113.9424,113.655,113.8641,10102.0
2019-01-09 14:30:00,130.76,130.91,130.63,130.79,8788.0,113.8989,114.0296,113.7857,113.925,8788.0
2019-01-09 14:35:00,130.83,131.08,130.83,131.03,7657.0,113.9599,114.1776,113.9599,114.1341,7657.0
2019-01-09 14:40:00,131.02,131.24,130.92,131.19,9896.0,114.1254,114.317,114.0383,114.2735,9896.0
2019-01-09 14:45:00,131.25,131.37,131.16,131.37,9586.0,114.3257,114.4302,114.2473,114.4302,9586.0
2019-01-09 14:50:00,131.42,131.42,131.24,131.38,9477.0,114.4738,114.4738,114.317,114.439,9477.0
2019-01-09 14:55:00,131.35,131.44,131.25,131.29,8375.0,114.4128,114.4912,114.3257,114.3606,8375.0
2019-01-09 15:00:00,131.31,131.38,131.23,131.37,7076.0,114.378,114.439,114.3083,114.4302,7076.0
2019-01-09 15:05:00,131.4,131.4,131.27,131.4,10108.0,114.4564,114.4564,114.3431,114.4564,10108.0
2019-01-09 15:10:00,131.41,131.49,131.39,131.48,13214.0,114.4651,114.5348,114.4477,114.5261,13214.0
2019-01-09 15:15:00,131.48,131.66,131.48,131.63,13385.0,114.5261,114.6828,114.5261,114.6567,13385.0
2019-01-09 15:20:00,131.63,131.7,131.53,131.55,19686.0,114.6567,114.7177,114.5696,114.587,19686.0
2019-01-09 15:25:00,131.53,131.69,131.47,131.53,16902.0,114.5696,114.709,114.5173,114.5696,16902.0
2019-01-09 15:30:00,131.51,131.53,131.37,131.48,24682.0,114.5522,114.5696,114.4302,114.5261,24682.0
2019-01-09 15:35:00,131.47,131.47,131.21,131.29,15676.0,114.5173,114.5173,114.2909,114.3606,15676.0
2019-01-09 15:40:00,131.28,131.32,131.05,131.17,15506.0,114.3518,114.3867,114.1515,114.256,15506.0
2019-01-09 15:45:00,131.18,131.21,130.88,131.01,24222.0,114.2647,114.2909,114.0034,114.1167,24222.0
2019-01-09 15:50:00,131.02,131.04,130.78,130.83,32630.0,114.1254,114.1428,113.9163,113.9599,32630.0
2019-01-09 15:55:00,130.81,131.46,130.79,131.43,127659.0,113.9424,114.5086,113.925,114.4825,127659.0
2019-01-10 09:30:00,130.52,131.29,130.5,130.92,15449.0,113.6898,114.3606,113.6724,114.0383,15449.0
2019-01-10 09:35:00,130.88,131.42,130.86,131.08,6963.0,114.0034,114.4738,113.986,114.1776,6963.0
2019-01-10 09:40:00,131.05,131.26,130.98,131.05,5200.0,114.1515,114.3344,114.0905,114.1515,5200.0
2019-01-10 09:45:00,131.07,131.09,130.87,130.88,2306.0,114.1689,114.1863,113.9947,114.0034,2306.0
2019-01-10 09:50:00,130.9,131.05,130.66,130.76,4106.0,114.0208,114.1515,113.8118,113.8989,4106.0
2019-01-10 09:55:00,130.61,130.91,130.56,130.89,8283.0,113.7682,114.0296,113.7247,114.0121,8283.0
2019-01-10 10:00:00,130.88,131.15,130.85,131.1,5631.0,114.0034,114.2386,113.9773,114.1951,5631.0
2019-01-10 10:05:00,131.03,131.22,130.99,131.22,4992.0,114.1341,114.2996,114.0992,114.2996,4992.0
2019-01-10 10:10:00,131.29,131.39,131.17,131.17,8549.0,114.3606,114.4477,114.256,114.256,8549.0
2019-01-10 10:15:00,131.12,131.12,130.8,130.93,4845.0,114.2125,114.2125,113.9337,114.047,4845.0
2019-01-10 10:20:00,130.93,131.37,130.92,131.37,4317.0,114.047,114.4302,114.0383,114.4302,4317.0
2019-01-10 10:25:00,131.37,131.61,131.36,131.57,7093.0,114.4302,114.6393,114.4215,114.6045,7093.0
2019-01-10 10:30:00,131.6,131.66,131.48,131.64,2300.0,114.6306,114.6828,114.5261,114.6654,2300.0
2019-01-10 10:35:00,131.54,131.59,131.25,131.51,10156.0,114.5783,114.6219,114.3257,114.5522,10156.0
2019-01-10 10:40:00,131.5,131.53,131.33,131.37,5250.0,114.5435,114.5696,114.3954,114.4302,5250.0
2019-01-10 10:45:00,131.37,131.63,131.32,131.63,6722.0,114.4302,114.6567,114.3867,114.6567,6722.0
2019-01-10 10:50:00,131.58,131.76,131.46,131.46,7248.0,114.6132,114.77,114.5086,114.5086,7248.0
2019-01-10 10:55:00,131.46,131.49,131.35,131.39,8085.0,114.5086,114.5348,114.4128,114.4477,8085.0
2019-01-10 11:00:00,131.39,131.4,131.27,131.35,5590.0,114.4477,114.4564,114.3431,114.4128,5590.0
2019-01-10 11:05:00,131.38,131.63,131.38,131.63,5569.0,114.439,114.6567,114.439,114.6567,5569.0
2019-01-10 11:10:00,131.55,131.85,131.49,131.76,6000.0,114.587,114.8483,114.5348,114.77,6000.0
2019-01-10 11:15:00,131.75,131.83,131.68,131.78,8912.0,114.7612,114.8309,114.7003,114.7874,8912.0
2019-01-10 11:20:00,131.72,131.79,131.59,131.59,7135.0,114.7351,114.7961,114.6219,114.6219,7135.0
2019-01-10 11:25:00,131.62,131.62,131.48,131.52,4500.0,114.648,114.648,114.5261,114.5609,4500.0
2019-01-10 11:30:00,131.55,131.69,131.49,131.69,5857.0,114.587,114.709,114.5348,114.709,5857.0
2019-01-10 11:35:00,131.63,131.86,131.63,131.75,4705.0,114.6567,114.8571,114.6567,114.7612,4705.0
2019-01-10 11:40:00,131.73,131.73,131.6,131.6,4495.0,114.7438,114.7438,114.6306,114.6306,4495.0
2019-01-10 11:45:00,131.59,131.59,131.37,131.42,4221.0,114.6219,114.6219,114.4302,114.4738,4221.0
2019-01-10 11:50:00,131.41,131.44,131.33,131.44,3588.0,114.4651,114.4912,114.3954,114.4912,3588.0
2019-01-10 11:55:00,131.46,131.64,131.34,131.64,5556.0,114.5086,114.6654,114.4041,114.6654,5556.0
2019-01-10 12:00:00,131.61,131.74,131.45,131.45,7155.0,114.6393,114.7525,114.4999,114.4999,7155.0
2019-01-10 12:05:00,131.42,131.49,131.36,131.37,3746.0,114.4738,114.5348,114.4215,114.4302,3746.0
2019-01-10 12:10:00,131.35,131.42,131.3,131.38,3992.0,114.4128,114.4738,114.3693,114.439,3992.0
2019-01-10 12:15:00,131.41,131.44,131.36,131.36,3208.0,114.4651,114.4912,114.4215,114.4215,3208.0
2019-01-10 12:20:00,131.31,131.4,131.3,131.4,3505.0,114.378,114.4564,114.3693,114.4564,3505.0
2019-01-10 12:25:00,131.4,131.46,131.32,131.41,3832.0,114.4564,114.5086,114.3867,114.4651,3832.0
2019-01-10 12:30:00,131.42,131.46,131.36,131.36,2017.0,114.4738,114.5086,114.4215,114.4215,2017.0
2019-01-10 12:35:00,131.38,131.44,131.34,131.42,3540.0,114.439,114.4912,114.4041,114.4738,3540.0
2019-01-10 12:40:00,131.31,131.34,131.18,131.29,5600.0,114.378,114.4041,114.2647,114.3606,5600.0
2019-01-10 12:45:00,131.3,131.67,131.26,131.66,6939.0,114.3693,114.6916,114.3344,114.6828,6939.0
2019-01-10 12:50:00,131.47,131.82,131.47,131.74,9756.0,114.5173,114.8222,114.5173,114.7525,9756.0
2019-01-10 12:55:00,131.77,131.78,131.57,131.64,4399.0,114.7787,114.7874,114.6045,114.6654,4399.0
2019-01-10 13:00:00,131.59,131.64,131.43,131.48,2912.0,114.6219,114.6654,114.4825,114.5261,2912.0
2019-01-10 13:05:00,131.54,131.56,131.0,131.0,4840.0,114.5783,114.5957,114.108,114.108,4840.0
2019-01-10 13:10:00,130.99,131.09,130.9,130.93,10116.0,114.0992,114.1863,114.0208,114.047,10116.0
2019-01-10 13:15:00,130.89,131.0,130.69,130.99,9413.0,114.0121,114.108,113.8379,114.0992,9413.0
2019-01-10 13:20:00,130.93,130.97,130.84,130.94,2108.0,114.047,114.0818,113.9686,114.0557,2108.0
2019-01-10 13:25:00,130.9,131.11,130.9,131.05,4201.0,114.0208,114.2038,114.0208,114.1515,4201.0
2019-01-10 13:30:00,131.14,131.15,130.94,131.13,5450.0,114.2299,114.2386,114.0557,114.2212,5450.0
2019-01-10 13:35:00,131.07,131.11,130.86,130.87,4405.0,114.1689,114.2038,113.986,113.9947,4405.0
2019-01-10 13:40:00,130.84,130.84,130.59,130.76,4353.0,113.9686,113.9686,113.7508,113.8989,4353.0
2019-01-10 13:45:00,130.76,130.96,130.76,130.96,3529.0,113.8989,114.0731,113.8989,114.0731,3529.0
2019-01-10 13:50:00,130.95,131.04,130.9,131.0,5869.0,114.0644,114.1428,114.0208,114.108,5869.0
2019-01-10 13:55:00,130.95,131.16,130.95,131.16,3614.0,114.0644,114.2473,114.0644,114.2473,3614.0
2019-01-10 14:00:00,131.17,131.51,131.17,131.51,11945.0,114.256,114.5522,114.256,114.5522,11945.0
2019-01-10 14:05:00,131.52,131.85,131.52,131.83,8090.0,114.5609,114.8483,114.5609,114.8309,8090.0
2019-01-10 14:10:00,131.87,131.97,131.82,131.86,6891.0,114.8658,114.9529,114.8222,114.8571,6891.0
2019-01-10 14:15:00,131.86,132.06,131.85,132.04,5511.0,114.8571,115.0313,114.8483,115.0138,5511.0
2019-01-10 14:20:00,132.06,132.24,131.98,132.02,13919.0,115.0313,115.1881,114.9616,114.9964,13919.0
2019-01-10 14:25:00,132.04,132.05,131.93,132.03,4522.0,115.0138,115.0226,114.918,115.0051,4522.0
2019-01-10 14:30:00,131.96,132.03,131.9,132.01,5776.0,114.9442,115.0051,114.8919,114.9877,5776.0
2019-01-10 14:35:00,131.99,132.1,131.91,131.94,4626.0,114.9703,115.0661,114.9006,114.9267,4626.0
2019-01-10 14:40:00,131.95,132.2,131.94,132.08,10134.0,114.9355,115.1532,114.9267,115.0487,10134.0
2019-01-10 14:45:00,132.08,132.08,131.73,131.76,6755.0,115.0487,115.0487,114.7438,114.77,6755.0
2019-01-10 14:50:00,131.75,131.8,131.62,131.7,6423.0,114.7612,114.8048,114.648,114.7177,6423.0
2019-01-10 14:55:00,131.65,131.91,131.62,131.91,7020.0,114.6741,114.9006,114.648,114.9006,7020.0
2019-01-10 15:00:00,131.86,132.14,131.86,132.04,8008.0,114.8571,115.101,114.8571,115.0138,8008.0
2019-01-10 15:05:00,132.01,132.14,131.96,132.09,12365.0,114.9877,115.101,114.9442,115.0574,12365.0
2019-01-10 15:10:00,132.04,132.16,131.92,132.13,13297.0,115.0138,115.1184,114.9093,115.0922,13297.0
2019-01-10 15:15:00,132.14,132.17,132.09,132.12,11379.0,115.101,115.1271,115.0574,115.0835,11379.0
2019-01-10 15:20:00,132.15,132.18,132.04,132.17,13679.0,115.1097,115.1358,115.0138,115.1271,13679.0
2019-01-10 15:25:00,132.15,132.24,132.15,132.24,7510.0,115.1097,115.1881,115.1097,115.1881,7510.0
2019-01-10 15:30:00,132.23,132.4,132.1,132.31,19523.0,115.1793,115.3274,115.0661,115.249,19523.0
2019-01-10 15:35:00,132.26,132.32,132.17,132.21,17723.0,115.2055,115.2577,115.1271,115.1619,17723.0
2019-01-10 15:40:00,132.25,132.46,132.23,132.46,10165.0,115.1968,115.3797,115.1793,115.3797,10165.0
2019-01-10 15:45:00,132.47,132.52,132.31,132.34,17946.0,115.3884,115.432,115.249,115.2752,17946.0
2019-01-10 15:50:00,132.35,132.44,132.35,132.42,17475.0,115.2839,115.3623,115.2839,115.3448,17475.0
2019-01-10 15:55:00,132.43,132.58,132.28,132.51,65299.0,115.3536,115.4842,115.2229,115.4232,65299.0
2019-01-11 09:30:00,131.8,131.8,131.8,131.8,18283.0,114.8048,114.8048,114.8048,114.8048,18283.0
2019-01-11 09:35:00,131.79,132.0,131.6,131.66,19085.0,114.7961,114.979,114.6306,114.6828,19085.0
2019-01-11 09:40:00,131.73,131.81,131.49,131.57,18768.0,114.7438,114.8135,114.5348,114.6045,18768.0
2019-01-11 09:45:00,131.59,131.83,131.32,131.33,13733.0,114.6219,114.8309,114.3867,114.3954,13733.0
2019-01-11 09:50:00,131.27,131.27,131.07,131.15,11218.0,114.3431,114.3431,114.1689,114.2386,11218.0
2019-01-11 09:55:00,131.15,131.33,130.96,131.27,5693.0,114.2386,114.3954,114.0731,114.3431,5693.0
2019-01-11 10:00:00,131.24,131.38,131.18,131.38,5178.0,114.317,114.439,114.2647,114.439,5178.0
2019-01-11 10:05:00,131.31,131.7,131.28,131.68,20774.0,114.378,114.7177,114.3518,114.7003,20774.0
2019-01-11 10:10:00,131.62,131.76,131.41,131.41,15980.0,114.648,114.77,114.4651,114.4651,15980.0
2019-01-11 10:15:00,131.45,131.46,131.24,131.46,8800.0,114.4999,114.5086,114.317,114.5086,8800.0
2019-01-11 10:20:00,131.45,131.45,131.22,131.32,14750.0,114.4999,114.4999,114.2996,114.3867,14750.0
2019-01-11 10:25:00,131.31,131.31,130.93,131.01,11612.0,114.378,114.378,114.047,114.1167,11612.0
2019-01-11 10:30:00,130.92,131.14,130.89,131.06,18249.0,114.0383,114.2299,114.0121,114.1602,18249.0
2019-01-11 10:35:00,131.06,131.1,130.92,131.01,12470.0,114.1602,114.1951,114.0383,114.1167,12470.0
2019-01-11 10:40:00,131.05,131.13,130.88,130.89,16102.0,114.1515,114.2212,114.0034,114.0121,16102.0
2019-01-11 10:45:00,130.98,130.98,130.78,130.83,9190.0,114.0905,114.0905,113.9163,113.9599,9190.0
2019-01-11 10:50:00,130.86,130.99,130.67,130.96,11485.0,113.986,114.0992,113.8205,114.0731,11485.0
2019-01-11 10:55:00,130.99,131.19,130.96,131.13,12004.0,114.0992,114.2735,114.0731,114.2212,12004.0
2019-01-11 11:00:00,131.09,131.34,130.95,131.04,18613.0,114.1863,114.4041,114.0644,114.1428,18613.0
2019-01-11 11:05:00,131.11,131.16,130.95,131.14,8925.0,114.2038,114.2473,114.0644,114.2299,8925.0
2019-01-11 11:10:00,131.15,131.15,130.88,131.01,12910.0,114.2386,114.2386,114.0034,114.1167,12910.0
2019-01-11 11:15:00,131.02,131.22,130.99,131.2,11582.0,114.1254,114.2996,114.0992,114.2822,11582.0
2019-01-11 11:20:00,131.21,131.31,130.95,131.25,6266.0,114.2909,114.378,114.0644,114.3257,6266.0
2019-01-11 11:25:00,131.24,131.3,131.11,131.18,6062.0,114.317,114.3693,114.2038,114.2647,6062.0
2019-01-11 11:30:00,131.25,131.43,131.25,131.43,8733.0,114.3257,114.4825,114.3257,114.4825,8733.0
2019-01-11 11:35:00,131.43,131.43,131.15,131.15,10203.0,114.4825,114.4825,114.2386,114.2386,10203.0
2019-01-11 11:40:00,131.14,131.21,131.02,131.11,5346.0,114.2299,114.2909,114.1254,114.2038,5346.0
2019-01-11 11:45:00,131.13,131.33,131.13,131.28,8572.0,114.2212,114.3954,114.2212,114.3518,8572.0
2019-01-11 11:50:00,131.26,131.34,131.23,131.24,8971.0,114.3344,114.4041,114.3083,114.317,8971.0
2019-01-11 11:55:00,131.25,131.37,131.24,131.36,5274.0,114.3257,114.4302,114.317,114.4215,5274.0
2019-01-11 12:00:00,131.34,131.34,131.19,131.27,9726.0,114.4041,114.4041,114.2735,114.3431,9726.0
2019-01-11 12:05:00,131.31,131.39,131.17,131.17,7504.0,114.378,114.4477,114.256,114.256,7504.0
2019-01-11 12:10:00,131.18,131.18,131.02,131.09,6584.0,114.2647,114.2647,114.1254,114.1863,6584.0
2019-01-11 12:15:00,131.03,131.13,131.01,131.08,4934.0,114.1341,114.2212,114.1167,114.1776,4934.0
2019-01-11 12:20:00,131.08,131.09,130.9,131.0,6652.0,114.1776,114.1863,114.0208,114.108,6652.0
2019-01-11 12:25:00,131.04,131.12,130.98,131.05,8147.0,114.1428,114.2125,114.0905,114.1515,8147.0
2019-01-11 12:30:00,131.09,131.21,130.99,131.18,7500.0,114.1863,114.2909,114.0992,114.2647,7500.0
2019-01-11 12:35:00,131.19,131.21,131.05,131.16,6528.0,114.2735,114.2909,114.1515,114.2473,6528.0
2019-01-11 12:40:00,131.14,131.19,131.08,131.12,4000.0,114.2299,114.2735,114.1776,114.2125,4000.0
2019-01-11 12:45:00,131.06,131.11,130.93,130.98,8487.0,114.1602,114.2038,114.047,114.0905,8487.0
2019-01-11 12:50:00,130.97,131.09,130.97,131.04,4305.0,114.0818,114.1863,114.0818,114.1428,4305.0
2019-01-11 12:55:00,131.07,131.21,131.07,131.16,6512.0,114.1689,114.2909,114.1689,114.2473,6512.0
2019-01-11 13:00:00,131.13,131.24,130.94,130.95,12306.0,114.2212,114.317,114.0557,114.0644,12306.0
2019-01-11 13:05:00,131.0,131.05,130.96,130.97,6047.0,114.108,114.1515,114.0731,114.0818,6047.0
2019-01-11 13:10:00,130.98,131.01,130.8,130.87,5780.0,114.0905,114.1167,113.9337,113.9947,5780.0
2019-01-11 13:15:00,130.87,130.92,130.78,130.88,8160.0,113.9947,114.0383,113.9163,114.0034,8160.0
2019-01-11 13:20:00,130.87,130.96,130.81,130.81,7320.0,113.9947,114.0731,113.9424,113.9424,7320.0
2019-01-11 13:25:00,130.79,130.9,130.75,130.84,5163.0,113.925,114.0208,113.8902,113.9686,5163.0
2019-01-11 13:30:00,130.84,130.92,130.8,130.87,8012.0,113.9686,114.0383,113.9337,113.9947,8012.0
2019-01-11 13:35:00,130.86,131.05,130.86,131.03,7175.0,113.986,114.1515,113.986,114.1341,7175.0
2019-01-11 13:40:00,131.03,131.11,131.0,131.08,10774.0,114.1341,114.2038,114.108,114.1776,10774.0
2019-01-11 13:45:00,131.09,131.16,131.04,131.05,5847.0,114.1863,114.2473,114.1428,114.1515,5847.0
2019-01-11 13:50:00,131.04,131.21,131.0,131.17,9121.0,114.1428,114.2909,114.108,114.256,9121.0
2019-01-11 13:55:00,131.21,131.27,131.12,131.22,6002.0,114.2909,114.3431,114.2125,114.2996,6002.0
2019-01-11 14:00:00,131.19,131.26,131.04,131.17,7445.0,114.2735,114.3344,114.1428,114.256,7445.0
2019-01-11 14:05:00,131.21,131.35,131.21,131.35,5980.0,114.2909,114.4128,114.2909,114.4128,5980.0
2019-01-11 14:10:00,131.37,131.43,131.34,131.34,6719.0,114.4302,114.4825,114.4041,114.4041,6719.0
2019-01-11 14:15:00,131.34,131.37,131.31,131.32,7379.0,114.4041,114.4302,114.378,114.3867,7379.0
2019-01-11 14:20:00,131.32,131.49,131.32,131.43,11321.0,114.3867,114.5348,114.3867,114.4825,11321.0
2019-01-11 14:25:00,131.43,131.54,131.39,131.48,5695.0,114.4825,114.5783,114.4477,114.5261,5695.0
2019-01-11 14:30:00,131.52,131.65,131.5,131.65,8882.0,114.5609,114.6741,114.5435,114.6741,8882.0
2019-01-11 14:35:00,131.68,131.81,131.65,131.81,7923.0,114.7003,114.8135,114.6741,114.8135,7923.0
2019-01-11 14:40:00,131.76,131.79,131.65,131.78,11287.0,114.77,114.7961,114.6741,114.7874,11287.0
2019-01-11 14:45:00,131.76,131.76,131.46,131.53,8110.0,114.77,114.77,114.5086,114.5696,8110.0
2019-01-11 14:50:00,131.53,131.53,131.39,131.39,4458.0,114.5696,114.5696,114.4477,114.4477,4458.0
2019-01-11 14:55:00,131.34,131.35,131.19,131.28,4895.0,114.4041,114.4128,114.2735,114.3518,4895.0
2019-01-11 15:00:00,131.31,131.37,131.2,131.2,6585.0,114.378,114.4302,114.2822,114.2822,6585.0
2019-01-11 15:05:00,131.19,131.79,131.18,131.61,16004.0,114.2735,114.7961,114.2647,114.6393,16004.0
2019-01-11 15:10:00,131.61,131.64,131.52,131.52,5147.0,114.6393,114.6654,114.5609,114.5609,5147.0
2019-01-11 15:15:00,131.51,131.56,131.48,131.51,6788.0,114.5522,114.5957,114.5261,114.5522,6788.0
2019-01-11 15:20:00,131.55,131.57,131.45,131.45,5470.0,114.587,114.6045,114.4999,114.4999,5470.0
2019-01-11 15:25:00,131.44,131.49,131.35,131.38,9060.0,114.4912,114.5348,114.4128,114.439,9060.0
2019-01-11 15:30:00,131.41,131.5,131.37,131.47,13799.0,114.4651,114.5435,114.4302,114.5173,13799.0
2019-01-11 15:35:00,131.51,131.67,131.45,131.66,14309.0,114.5522,114.6916,114.4999,114.6828,14309.0
2019-01-11 15:40:00,131.67,131.69,131.56,131.58,7100.0,114.6916,114.709,114.5957,114.6132,7100.0
2019-01-11 15:45:00,131.59,131.59,131.53,131.55,8315.0,114.6219,114.6219,114.5696,114.587,8315.0
2019-01-11 15:50:00,131.56,131.61,131.52,131.55,12580.0,114.5957,114.6393,114.5609,114.587,12580.0
2019-01-11 15:55:00,131.56,131.7,131.55,131.65,41621.0,114.5957,114.7177,114.587,114.6741,41621.0
2019-01-14 09:30:00,130.16,130.59,130.0,130.28,28986.0,113.3763,113.7508,113.2369,113.4808,28986.0
2019-01-14 09:35:00,130.42,130.77,130.15,130.77,18303.0,113.6027,113.9076,113.3676,113.9076,18303.0
2019-01-14 09:40:00,130.79,131.06,130.79,131.04,13330.0,113.925,114.1602,113.925,114.1428,13330.0
2019-01-14 09:45:00,131.02,131.18,130.91,131.14,18874.0,114.1254,114.2647,114.0296,114.2299,18874.0
2019-01-14 09:50:00,131.16,131.28,131.02,131.22,10149.0,114.2473,114.3518,114.1254,114.2996,10149.0
2019-01-14 09:55:00,131.21,131.21,131.05,131.21,56661.0,114.2909,114.2909,114.1515,114.2909,56661.0
2019-01-14 10:00:00,131.22,131.26,131.11,131.11,45645.0,114.2996,114.3344,114.2038,114.2038,45645.0
2019-01-14 10:05:00,131.08,131.08,130.85,130.98,13332.0,114.1776,114.1776,113.9773,114.0905,13332.0
2019-01-14 10:10:00,131.02,131.02,130.87,130.93,11025.0,114.1254,114.1254,113.9947,114.047,11025.0
2019-01-14 10:15:00,130.89,131.04,130.85,131.01,13200.0,114.0121,114.1428,113.9773,114.1167,13200.0
2019-01-14 10:20:00,131.03,131.06,130.87,130.96,32184.0,114.1341,114.1602,113.9947,114.0731,32184.0
2019-01-14 10:25:00,130.94,131.17,130.9,131.17,17106.0,114.0557,114.256,114.0208,114.256,17106.0
2019-01-14 10:30:00,131.17,131.55,131.14,131.52,8494.0,114.256,114.587,114.2299,114.5609,8494.0
2019-01-14 10:35:00,131.52,131.61,131.42,131.47,14526.0,114.5609,114.6393,114.4738,114.5173,14526.0
2019-01-14 10:40:00,131.44,131.58,131.4,131.58,6471.0,114.4912,114.6132,114.4564,114.6132,6471.0
2019-01-14 10:45:00,131.6,131.65,131.31,131.35,9680.0,114.6306,114.6741,114.378,114.4128,9680.0
2019-01-14 10:50:00,131.36,131.41,131.08,131.21,17797.0,114.4215,114.4651,114.1776,114.2909,17797.0
2019-01-14 10:55:00,131.25,131.53,131.22,131.33,6960.0,114.3257,114.5696,114.2996,114.3954,6960.0
2019-01-14 11:00:00,131.31,131.45,131.18,131.37,7984.0,114.378,114.4999,114.2647,114.4302,7984.0
2019-01-14 11:05:00,131.42,131.42,131.12,131.24,34619.0,114.4738,114.4738,114.2125,114.317,34619.0
2019-01-14 11:10:00,131.25,131.38,131.2,131.3,10311.0,114.3257,114.439,114.2822,114.3693,10311.0
2019-01-14 11:15:00,131.29,131.38,131.17,131.19,9573.0,114.3606,114.439,114.256,114.2735,9573.0
2019-01-14 11:20:00,131.18,131.22,131.06,131.2,12559.0,114.2647,114.2996,114.1602,114.2822,12559.0
2019-01-14 11:25:00,131.16,131.16,131.09,131.11,6310.0,114.2473,114.2473,114.1863,114.2038,6310.0
2019-01-14 11:30:00,131.09,131.3,131.04,131.23,18550.0,114.1863,114.3693,114.1428,114.3083,18550.0
2019-01-14 11:35:00,131.22,131.38,131.15,131.38,8506.0,114.2996,114.439,114.2386,114.439,8506.0
2019-01-14 11:40:00,131.38,131.38,131.23,131.24,7790.0,114.439,114.439,114.3083,114.317,7790.0
2019-01-14 11:45:00,131.26,131.26,131.09,131.09,13697.0,114.3344,114.3344,114.1863,114.1863,13697.0
2019-01-14 11:50:00,131.12,131.14,130.93,131.03,6227.0,114.2125,114.2299,114.047,114.1341,6227.0
2019-01-14 11:55:00,131.04,131.15,131.03,131.05,6087.0,114.1428,114.2386,114.1341,114.1515,6087.0
2019-01-14 12:00:00,131.05,131.09,131.01,131.07,4700.0,114.1515,114.1863,114.1167,114.1689,4700.0
2019-01-14 12:05:00,131.07,131.29,130.96,131.25,5580.0,114.1689,114.3606,114.0731,114.3257,5580.0
2019-01-14 12:10:00,131.27,131.31,131.14,131.19,14196.0,114.3431,114.378,114.2299,114.2735,14196.0
2019-01-14 12:15:00,131.18,131.32,131.18,131.24,7985.0,114.2647,114.3867,114.2647,114.317,7985.0
2019-01-14 12:20:00,131.21,131.24,131.15,131.21,3541.0,114.2909,114.317,114.2386,114.2909,3541.0
2019-01-14 12:25:00,131.22,131.24,131.18,131.18,6700.0,114.2996,114.317,114.2647,114.2647,6700.0
2019-01-14 12:30:00,131.19,131.2,131.07,131.18,4296.0,114.2735,114.2822,114.1689,114.2647,4296.0
2019-01-14 12:35:00,131.16,131.27,131.12,131.26,4802.0,114.2473,114.3431,114.2125,114.3344,4802.0
2019-01-14 12:40:00,131.24,131.27,131.07,131.19,12795.0,114.317,114.3431,114.1689,114.2735,12795.0
2019-01-14 12:45:00,131.19,131.21,131.1,131.14,5900.0,114.2735,114.2909,114.1951,114.2299,5900.0
2019-01-14 12:50:00,131.12,131.18,131.12,131.17,2200.0,114.2125,114.2647,114.2125,114.256,2200.0
2019-01-14 12:55:00,131.21,131.23,131.04,131.05,17949.0,114.2909,114.3083,114.1428,114.1515,17949.0
2019-01-14 13:00:00,131.02,131.17,130.98,131.17,6580.0,114.1254,114.256,114.0905,114.256,6580.0
2019-01-14 13:05:00,131.16,131.18,130.97,131.05,6000.0,114.2473,114.2647,114.0818,114.1515,6000.0
2019-01-14 13:10:00,131.07,131.17,131.07,131.17,6305.0,114.1689,114.256,114.1689,114.256,6305.0
2019-01-14 13:15:00,131.19,131.23,131.09,131.2,5388.0,114.2735,114.3083,114.1863,114.2822,5388.0
2019-01-14 13:20:00,131.21,131.33,131.2,131.3,14610.0,114.2909,114.3954,114.2822,114.3693,14610.0
2019-01-14 13:25:00,131.31,131.33,131.25,131.25,6101.0,114.378,114.3954,114.3257,114.3257,6101.0
2019-01-14 13:30:00,131.28,131.32,131.17,131.18,6944.0,114.3518,114.3867,114.256,114.2647,6944.0
2019-01-14 13:35:00,131.18,131.3,131.18,131.3,8498.0,114.2647,114.3693,114.2647,114.3693,8498.0
2019-01-14 13:40:00,131.31,131.32,131.16,131.21,13271.0,114.378,114.3867,114.2473,114.2909,13271.0
2019-01-14 13:45:00,131.21,131.25,131.11,131.14,6480.0,114.2909,114.3257,114.2038,114.2299,6480.0
2019-01-14 13:50:00,131.17,131.21,131.14,131.19,4002.0,114.256,114.2909,114.2299,114.2735,4002.0
2019-01-14 13:55:00,131.2,131.21,131.11,131.14,4653.0,114.2822,114.2909,114.2038,114.2299,4653.0
2019-01-14 14:00:00,131.12,131.12,130.92,131.07,12979.0,114.2125,114.2125,114.0383,114.1689,12979.0
2019-01-14 14:05:00,131.07,131.1,130.9,130.91,7817.0,114.1689,114.1951,114.0208,114.0296,7817.0
2019-01-14 14:10:00,130.91,131.02,130.89,131.02,5324.0,114.0296,114.1254,114.0121,114.1254,5324.0
2019-01-14 14:15:00,131.03,131.05,130.94,131.02,8175.0,114.1341,114.1515,114.0557,114.1254,8175.0
2019-01-14 14:20:00,131.0,131.09,130.96,131.05,6975.0,114.108,114.1863,114.0731,114.1515,6975.0
2019-01-14 14:25:00,131.05,131.06,130.98,131.01,7931.0,114.1515,114.1602,114.0905,114.1167,7931.0
2019-01-14 14:30:00,131.05,131.13,131.05,131.11,10584.0,114.1515,114.2212,114.1515,114.2038,10584.0
2019-01-14 14:35:00,131.12,131.23,131.08,131.09,20365.0,114.2125,114.3083,114.1776,114.1863,20365.0
2019-01-14 14:40:00,131.1,131.2,131.1,131.16,13083.0,114.1951,114.2822,114.1951,114.2473,13083.0
2019-01-14 14:45:00,131.16,131.22,131.15,131.18,12637.0,114.2473,114.2996,114.2386,114.2647,12637.0
2019-01-14 14:50:00,131.19,131.3,131.19,131.3,7589.0,114.2735,114.3693,114.2735,114.3693,7589.0
2019-01-14 14:55:00,131.33,131.44,131.32,131.32,46982.0,114.3954,114.4912,114.3867,114.3867,46982.0
2019-01-14 15:00:00,131.33,131.35,131.25,131.27,11909.0,114.3954,114.4128,114.3257,114.3431,11909.0
2019-01-14 15:05:00,131.3,131.35,131.23,131.23,15109.0,114.3693,114.4128,114.3083,114.3083,15109.0
2019-01-14 15:10:00,131.25,131.28,131.18,131.2,14804.0,114.3257,114.3518,114.2647,114.2822,14804.0
2019-01-14 15:15:00,131.21,131.27,131.17,131.17,16540.0,114.2909,114.3431,114.256,114.256,16540.0
2019-01-14 15:20:00,131.21,131.25,131.15,131.21,20116.0,114.2909,114.3257,114.2386,114.2909,20116.0
2019-01-14 15:25:00,131.22,131.27,131.12,131.15,25127.0,114.2996,114.3431,114.2125,114.2386,25127.0
2019-01-14 15:30:00,131.15,131.23,131.11,131.13,15986.0,114.2386,114.3083,114.2038,114.2212,15986.0
2019-01-14 15:35:00,131.14,131.16,131.07,131.08,15757.0,114.2299,114.2473,114.1689,114.1776,15757.0
2019-01-14 15:40:00,131.07,131.1,130.97,130.99,19867.0,114.1689,114.1951,114.0818,114.0992,19867.0
2019-01-14 15:45:00,130.98,131.02,130.93,131.0,18998.0,114.0905,114.1254,114.047,114.108,18998.0
2019-01-14 15:50:00,131.0,131.0,130.84,130.86,23098.0,114.108,114.108,113.9686,113.986,23098.0
2019-01-14 15:55:00,130.83,131.02,130.8,130.86,110799.0,113.9599,114.1254,113.9337,113.986,110799.0
2019-01-15 09:30:00,130.95,131.57,130.95,131.57,223143.0,114.0644,114.6045,114.0644,114.6045,223143.0
2019-01-15 09:35:00,131.75,132.25,131.75,132.24,46466.0,114.7612,115.1968,114.7612,115.1881,46466.0
2019-01-15 09:40:00,132.28,132.43,132.03,132.08,46222.0,115.2229,115.3536,115.0051,115.0487,46222.0
2019-01-15 09:45:00,132.08,132.35,132.05,132.25,23034.0,115.0487,115.2839,115.0226,115.1968,23034.0
2019-01-15 09:50:00,132.31,132.39,132.06,132.12,11197.0,115.249,115.3187,115.0313,115.0835,11197.0
2019-01-15 09:55:00,132.12,132.12,131.68,131.83,22923.0,115.0835,115.0835,114.7003,114.8309,22923.0
2019-01-15 10:00:00,131.84,132.14,131.82,132.0,42330.0,114.8396,115.101,114.8222,114.979,42330.0
2019-01-15 10:05:00,132.08,132.3,131.95,132.16,65966.0,115.0487,115.2403,114.9355,115.1184,65966.0
2019-01-15 10:10:00,132.15,132.24,131.86,132.13,16049.0,115.1097,115.1881,114.8571,115.0922,16049.0
2019-01-15 10:15:00,132.16,132.38,131.95,132.33,10758.0,115.1184,115.31,114.9355,115.2665,10758.0
2019-01-15 10:20:00,132.33,132.47,132.23,132.41,8848.0,115.2665,115.3884,115.1793,115.3361,8848.0
2019-01-15 10:25:00,132.43,132.57,132.29,132.32,11479.0,115.3536,115.4755,115.2316,115.2577,11479.0
2019-01-15 10:30:00,132.31,132.42,132.11,132.14,11353.0,115.249,115.3448,115.0748,115.101,11353.0
2019-01-15 10:35:00,132.07,132.13,131.99,132.08,6651.0,115.04,115.0922,114.9703,115.0487,6651.0
2019-01-15 10:40:00,132.16,132.31,132.13,132.24,11675.0,115.1184,115.249,115.0922,115.1881,11675.0
2019-01-15 10:45:00,132.21,132.21,131.9,132.05,20928.0,115.1619,115.1619,114.8919,115.0226,20928.0
2019-01-15 10:50:00,132.08,132.33,132.08,132.31,7768.0,115.0487,115.2665,115.0487,115.249,7768.0
2019-01-15 10:55:00,132.31,132.45,132.12,132.45,21185.0,115.249,115.371,115.0835,115.371,21185.0
2019-01-15 11:00:00,132.48,132.48,132.34,132.41,15272.0,115.3971,115.3971,115.2752,115.3361,15272.0
2019-01-15 11:05:00,132.43,132.43,132.17,132.31,30645.0,115.3536,115.3536,115.1271,115.249,30645.0
2019-01-15 11:10:00,132.3,132.4,132.22,132.4,34691.0,115.2403,115.3274,115.1706,115.3274,34691.0
2019-01-15 11:15:00,132.35,132.58,132.35,132.57,17547.0,115.2839,115.4842,115.2839,115.4755,17547.0
2019-01-15 11:20:00,132.61,132.82,132.61,132.82,12613.0,115.5103,115.6933,115.5103,115.6933,12613.0
2019-01-15 11:25:00,132.82,132.94,132.69,132.89,9848.0,115.6933,115.7978,115.58,115.7542,9848.0
2019-01-15 11:30:00,132.89,133.21,132.86,133.0,64220.0,115.7542,116.033,115.7281,115.8501,64220.0
2019-01-15 11:35:00,133.02,133.15,132.93,132.93,55989.0,115.8675,115.9807,115.7891,115.7891,55989.0
2019-01-15 11:40:00,132.91,133.11,132.78,133.05,21169.0,115.7717,115.9459,115.6584,115.8936,21169.0
2019-01-15 11:45:00,133.02,133.1,133.02,133.06,10227.0,115.8675,115.9372,115.8675,115.9023,10227.0
2019-01-15 11:50:00,133.1,133.19,132.97,133.0,15672.0,115.9372,116.0156,115.8239,115.8501,15672.0
2019-01-15 11:55:00,133.0,133.19,132.88,133.09,28552.0,115.8501,116.0156,115.7455,115.9285,28552.0
2019-01-15 12:00:00,133.03,133.22,133.03,133.12,17971.0,115.8762,116.0417,115.8762,115.9546,17971.0
2019-01-15 12:05:00,133.13,133.19,132.95,132.96,13532.0,115.9633,116.0156,115.8065,115.8152,13532.0
2019-01-15 12:10:00,132.95,133.13,132.8,133.11,27811.0,115.8065,115.9633,115.6758,115.9459,27811.0
2019-01-15 12:15:00,133.1,133.13,133.02,133.09,11485.0,115.9372,115.9633,115.8675,115.9285,11485.0
2019-01-15 12:20:00,133.1,133.14,133.0,133.08,11671.0,115.9372,115.972,115.8501,115.9197,11671.0
2019-01-15 12:25:00,133.07,133.12,132.99,133.09,8575.0,115.911,115.9546,115.8413,115.9285,8575.0
2019-01-15 12:30:00,133.09,133.13,132.94,132.98,12987.0,115.9285,115.9633,115.7978,115.8326,12987.0
2019-01-15 12:35:00,132.99,133.02,132.97,132.99,9362.0,115.8413,115.8675,115.8239,115.8413,9362.0
2019-01-15 12:40:00,133.0,133.02,132.94,133.01,9361.0,115.8501,115.8675,115.7978,115.8588,9361.0
2019-01-15 12:45:00,132.99,133.01,132.93,132.99,10981.0,115.8413,115.8588,115.7891,115.8413,10981.0
2019-01-15 12:50:00,132.98,133.01,132.94,132.99,12135.0,115.8326,115.8588,115.7978,115.8413,12135.0
2019-01-15 12:55:00,132.98,133.01,132.88,132.88,12447.0,115.8326,115.8588,115.7455,115.7455,12447.0
2019-01-15 13:00:00,132.88,133.0,132.85,133.0,9714.0,115.7455,115.8501,115.7194,115.8501,9714.0
2019-01-15 13:05:00,133.0,133.03,132.97,133.0,23082.0,115.8501,115.8762,115.8239,115.8501,23082.0
2019-01-15 13:10:00,133.0,133.03,132.8,132.82,20031.0,115.8501,115.8762,115.6758,115.6933,20031.0
2019-01-15 13:15:00,132.82,132.96,132.79,132.96,20568.0,115.6933,115.8152,115.6671,115.8152,20568.0
2019-01-15 13:20:00,132.95,133.05,132.77,132.89,45281.0,115.8065,115.8936,115.6497,115.7542,45281.0
2019-01-15 13:25:00,132.87,132.96,132.77,132.93,25389.0,115.7368,115.8152,115.6497,115.7891,25389.0
2019-01-15 13:30:00,132.92,132.94,132.89,132.92,12598.0,115.7804,115.7978,115.7542,115.7804,12598.0
2019-01-15 13:35:00,132.9,132.9,132.8,132.87,22791.0,115.763,115.763,115.6758,115.7368,22791.0
2019-01-15 13:40:00,132.89,132.91,132.84,132.89,16805.0,115.7542,115.7717,115.7107,115.7542,16805.0
2019-01-15 13:45:00,132.89,132.89,132.72,132.76,14737.0,115.7542,115.7542,115.6062,115.641,14737.0
2019-01-15 13:50:00,132.75,132.76,132.66,132.72,17602.0,115.6323,115.641,115.5539,115.6062,17602.0
2019-01-15 13:55:00,132.74,132.8,132.74,132.74,122173.0,115.6236,115.6758,115.6236,115.6236,122173.0
2019-01-15 14:00:00,132.73,132.81,132.62,132.63,70201.0,115.6149,115.6846,115.5191,115.5278,70201.0
2019-01-15 14:05:00,132.62,132.65,132.51,132.52,14480.0,115.5191,115.5452,115.4232,115.432,14480.0
2019-01-15 14:10:00,132.51,132.51,132.43,132.46,10904.0,115.4232,115.4232,115.3536,115.3797,10904.0
2019-01-15 14:15:00,132.42,132.49,132.26,132.49,13305.0,115.3448,115.4058,115.2055,115.4058,13305.0
2019-01-15 14:20:00,132.49,132.53,132.35,132.5,14765.0,115.4058,115.4407,115.2839,115.4145,14765.0
2019-01-15 14:25:00,132.47,132.48,132.11,132.16,12003.0,115.3884,115.3971,115.0748,115.1184,12003.0
2019-01-15 14:30:00,132.1,132.2,131.95,132.14,11298.0,115.0661,115.1532,114.9355,115.101,11298.0
2019-01-15 14:35:00,132.18,132.18,131.82,131.99,18057.0,115.1358,115.1358,114.8222,114.9703,18057.0
2019-01-15 14:40:00,131.97,132.19,131.93,132.04,12972.0,114.9529,115.1445,114.918,115.0138,12972.0
2019-01-15 14:45:00,132.02,132.17,132.01,132.06,17018.0,114.9964,115.1271,114.9877,115.0313,17018.0
2019-01-15 14:50:00,132.1,132.23,132.08,132.1,14786.0,115.0661,115.1793,115.0487,115.0661,14786.0
2019-01-15 14:55:00,132.09,132.21,132.07,132.14,14993.0,115.0574,115.1619,115.04,115.101,14993.0
2019-01-15 15:00:00,132.11,132.22,132.08,132.22,21513.0,115.0748,115.1706,115.0487,115.1706,21513.0
2019-01-15 15:05:00,132.2,132.42,132.17,132.34,40579.0,115.1532,115.3448,115.1271,115.2752,40579.0
2019-01-15 15:10:00,132.37,132.41,132.3,132.38,22218.0,115.3013,115.3361,115.2403,115.31,22218.0
2019-01-15 15:15:00,132.38,132.4,132.29,132.33,22535.0,115.31,115.3274,115.2316,115.2665,22535.0
2019-01-15 15:20:00,132.31,132.31,132.16,132.2,18668.0,115.249,115.249,115.1184,115.1532,18668.0
2019-01-15 15:25:00,132.18,132.22,132.16,132.17,25320.0,115.1358,115.1706,115.1184,115.1271,25320.0
2019-01-15 15:30:00,132.17,132.2,132.07,132.07,29856.0,115.1271,115.1532,115.04,115.04,29856.0
2019-01-15 15:35:00,132.09,132.22,132.03,132.16,28852.0,115.0574,115.1706,115.0051,115.1184,28852.0
2019-01-15 15:40:00,132.15,132.31,132.14,132.28,57611.0,115.1097,115.249,115.101,115.2229,57611.0
2019-01-15 15:45:00,132.28,132.36,132.23,132.23,82757.0,115.2229,115.2926,115.1793,115.1793,82757.0
2019-01-15 15:50:00,132.22,132.23,132.14,132.17,60244.0,115.1706,115.1793,115.101,115.1271,60244.0
2019-01-15 15:55:00,132.18,132.35,132.16,132.33,161360.0,115.1358,115.2839,115.1184,115.2665,161360.0
2019-01-16 09:30:00,132.66,133.16,132.12,132.47,48670.0,115.5539,115.9894,115.0835,115.3884,48670.0
2019-01-16 09:35:00,132.53,132.69,132.16,132.16,28887.0,115.4407,115.58,115.1184,115.1184,28887.0
2019-01-16 09:40:00,132.22,132.36,131.99,132.33,7220.0,115.1706,115.2926,114.9703,115.2665,7220.0
2019-01-16 09:45:00,132.17,132.45,131.99,132.01,14879.0,115.1271,115.371,114.9703,114.9877,14879.0
2019-01-16 09:50:00,132.07,132.09,131.91,132.03,8116.0,115.04,115.0574,114.9006,115.0051,8116.0
2019-01-16 09:55:00,132.05,132.18,132.0,132.08,17420.0,115.0226,115.1358,114.979,115.0487,17420.0
2019-01-16 10:00:00,132.08,132.22,131.9,131.94,8706.0,115.0487,115.1706,114.8919,114.9267,8706.0
2019-01-16 10:05:00,131.92,132.09,131.9,132.0,6669.0,114.9093,115.0574,114.8919,114.979,6669.0
2019-01-16 10:10:00,132.01,132.18,131.94,132.14,7541.0,114.9877,115.1358,114.9267,115.101,7541.0
2019-01-16 10:15:00,132.11,132.11,131.87,131.97,27917.0,115.0748,115.0748,114.8658,114.9529,27917.0
2019-01-16 10:20:00,131.97,132.05,131.84,132.05,9597.0,114.9529,115.0226,114.8396,115.0226,9597.0
2019-01-16 10:25:00,132.05,132.39,131.98,132.27,29330.0,115.0226,115.3187,114.9616,115.2142,29330.0
2019-01-16 10:30:00,132.26,132.48,132.22,132.48,9333.0,115.2055,115.3971,115.1706,115.3971,9333.0
2019-01-16 10:35:00,132.45,132.55,132.38,132.46,15354.0,115.371,115.4581,115.31,115.3797,15354.0
2019-01-16 10:40:00,132.47,132.6,132.39,132.43,9500.0,115.3884,115.5016,115.3187,115.3536,9500.0
2019-01-16 10:45:00,132.4,132.71,132.31,132.71,8030.0,115.3274,115.5975,115.249,115.5975,8030.0
2019-01-16 10:50:00,132.69,132.71,132.54,132.59,10177.0,115.58,115.5975,115.4494,115.4929,10177.0
2019-01-16 10:55:00,132.59,132.66,132.56,132.64,5910.0,115.4929,115.5539,115.4668,115.5365,5910.0
2019-01-16 11:00:00,132.66,132.74,132.36,132.41,9700.0,115.5539,115.6236,115.2926,115.3361,9700.0
2019-01-16 11:05:00,132.34,132.36,132.19,132.25,5550.0,115.2752,115.2926,115.1445,115.1968,5550.0
2019-01-16 11:10:00,132.33,132.64,132.33,132.64,6088.0,115.2665,115.5365,115.2665,115.5365,6088.0
2019-01-16 11:15:00,132.61,132.79,132.59,132.75,6046.0,115.5103,115.6671,115.4929,115.6323,6046.0
2019-01-16 11:20:00,132.79,132.87,132.67,132.84,12665.0,115.6671,115.7368,115.5626,115.7107,12665.0
2019-01-16 11:25:00,132.85,133.11,132.82,133.11,10169.0,115.7194,115.9459,115.6933,115.9459,10169.0
2019-01-16 11:30:00,133.1,133.24,133.02,133.24,20731.0,115.9372,116.0591,115.8675,116.0591,20731.0
2019-01-16 11:35:00,133.21,133.29,133.04,133.05,8355.0,116.033,116.1027,115.8849,115.8936,8355.0
2019-01-16 11:40:00,133.07,133.07,132.89,132.92,9668.0,115.911,115.911,115.7542,115.7804,9668.0
2019-01-16 11:45:00,132.95,132.96,132.59,132.59,11760.0,115.8065,115.8152,115.4929,115.4929,11760.0
2019-01-16 11:50:00,132.58,132.75,132.55,132.68,10679.0,115.4842,115.6323,115.4581,115.5713,10679.0
2019-01-16 11:55:00,132.68,132.7,132.48,132.69,14700.0,115.5713,115.5887,115.3971,115.58,14700.0
2019-01-16 12:00:00,132.69,132.74,132.62,132.7,8436.0,115.58,115.6236,115.5191,115.5887,8436.0
2019-01-16 12:05:00,132.72,132.73,132.5,132.5,35974.0,115.6062,115.6149,115.4145,115.4145,35974.0
2019-01-16 12:10:00,132.51,132.64,132.5,132.6,34956.0,115.4232,115.5365,115.4145,115.5016,34956.0
2019-01-16 12:15:00,132.53,132.59,132.37,132.53,14790.0,115.4407,115.4929,115.3013,115.4407,14790.0
2019-01-16 12:20:00,132.52,132.66,132.44,132.58,40759.0,115.432,115.5539,115.3623,115.4842,40759.0
2019-01-16 12:25:00,132.58,132.79,132.49,132.67,84046.0,115.4842,115.6671,115.4058,115.5626,84046.0
2019-01-16 12:30:00,132.67,132.73,132.55,132.65,8729.0,115.5626,115.6149,115.4581,115.5452,8729.0
2019-01-16 12:35:00,132.65,132.67,132.52,132.6,4742.0,115.5452,115.5626,115.432,115.5016,4742.0
2019-01-16 12:40:00,132.57,132.68,132.51,132.68,4457.0,115.4755,115.5713,115.4232,115.5713,4457.0
2019-01-16 12:45:00,132.7,132.81,132.67,132.7,16639.0,115.5887,115.6846,115.5626,115.5887,16639.0
2019-01-16 12:50:00,132.71,132.81,132.71,132.76,3925.0,115.5975,115.6846,115.5975,115.641,3925.0
2019-01-16 12:55:00,132.77,132.99,132.76,132.96,4661.0,115.6497,115.8413,115.641,115.8152,4661.0
2019-01-16 13:00:00,132.92,133.01,132.88,133.01,11084.0,115.7804,115.8588,115.7455,115.8588,11084.0
2019-01-16 13:05:00,133.01,133.01,132.85,132.97,9020.0,115.8588,115.8588,115.7194,115.8239,9020.0
2019-01-16 13:10:00,132.99,133.07,132.95,133.0,14704.0,115.8413,115.911,115.8065,115.8501,14704.0
2019-01-16 13:15:00,132.95,132.96,132.84,132.93,7257.0,115.8065,115.8152,115.7107,115.7891,7257.0
2019-01-16 13:20:00,132.92,132.92,132.86,132.91,5214.0,115.7804,115.7804,115.7281,115.7717,5214.0
2019-01-16 13:25:00,132.91,132.91,132.68,132.71,13097.0,115.7717,115.7717,115.5713,115.5975,13097.0
2019-01-16 13:30:00,132.73,132.86,132.58,132.61,20473.0,115.6149,115.7281,115.4842,115.5103,20473.0
2019-01-16 13:35:00,132.62,132.76,132.54,132.56,20577.0,115.5191,115.641,115.4494,115.4668,20577.0
2019-01-16 13:40:00,132.55,132.66,132.54,132.62,8349.0,115.4581,115.5539,115.4494,115.5191,8349.0
2019-01-16 13:45:00,132.59,132.69,132.54,132.65,6580.0,115.4929,115.58,115.4494,115.5452,6580.0
2019-01-16 13:50:00,132.67,132.67,132.35,132.43,19591.0,115.5626,115.5626,115.2839,115.3536,19591.0
2019-01-16 13:55:00,132.43,132.56,132.43,132.54,8034.0,115.3536,115.4668,115.3536,115.4494,8034.0
2019-01-16 14:00:00,132.56,132.69,132.55,132.63,11016.0,115.4668,115.58,115.4581,115.5278,11016.0
2019-01-16 14:05:00,132.63,132.72,132.63,132.66,8990.0,115.5278,115.6062,115.5278,115.5539,8990.0
2019-01-16 14:10:00,132.67,132.88,132.67,132.8,13394.0,115.5626,115.7455,115.5626,115.6758,13394.0
2019-01-16 14:15:00,132.81,133.05,132.79,133.05,12443.0,115.6846,115.8936,115.6671,115.8936,12443.0
2019-01-16 14:20:00,133.08,133.2,133.08,133.12,11325.0,115.9197,116.0243,115.9197,115.9546,11325.0
2019-01-16 14:25:00,133.14,133.16,133.04,133.07,6791.0,115.972,115.9894,115.8849,115.911,6791.0
2019-01-16 14:30:00,133.11,133.41,133.07,133.36,36557.0,115.9459,116.2072,115.911,116.1636,36557.0
2019-01-16 14:35:00,133.38,133.42,133.27,133.37,46289.0,116.1811,116.2159,116.0852,116.1723,46289.0
2019-01-16 14:40:00,133.39,133.41,133.28,133.32,18562.0,116.1898,116.2072,116.094,116.1288,18562.0
2019-01-16 14:45:00,133.31,133.44,133.24,133.42,15288.0,116.1201,116.2333,116.0591,116.2159,15288.0
2019-01-16 14:50:00,133.41,133.48,133.35,133.47,24410.0,116.2072,116.2682,116.1549,116.2595,24410.0
2019-01-16 14:55:00,133.45,133.46,133.36,133.46,10062.0,116.242,116.2507,116.1636,116.2507,10062.0
2019-01-16 15:00:00,133.46,133.55,133.39,133.53,10532.0,116.2507,116.3291,116.1898,116.3117,10532.0
2019-01-16 15:05:00,133.51,133.55,133.37,133.46,13619.0,116.2943,116.3291,116.1723,116.2507,13619.0
2019-01-16 15:10:00,133.46,133.48,133.35,133.35,23060.0,116.2507,116.2682,116.1549,116.1549,23060.0
2019-01-16 15:15:00,133.33,133.51,133.33,133.46,12015.0,116.1375,116.2943,116.1375,116.2507,12015.0
2019-01-16 15:20:00,133.46,133.53,133.44,133.48,8406.0,116.2507,116.3117,116.2333,116.2682,8406.0
2019-01-16 15:25:00,133.47,133.54,133.37,133.49,11448.0,116.2595,116.3204,116.1723,116.2769,11448.0
2019-01-16 15:30:00,133.49,133.51,133.14,133.18,26660.0,116.2769,116.2943,115.972,116.0068,26660.0
2019-01-16 15:35:00,133.18,133.27,133.08,133.08,26223.0,116.0068,116.0852,115.9197,115.9197,26223.0
2019-01-16 15:40:00,133.07,133.08,132.89,132.96,36425.0,115.911,115.9197,115.7542,115.8152,36425.0
2019-01-16 15:45:00,132.95,132.96,132.77,132.87,49930.0,115.8065,115.8152,115.6497,115.7368,49930.0
2019-01-16 15:50:00,132.88,132.91,132.67,132.78,46618.0,115.7455,115.7717,115.5626,115.6584,46618.0
2019-01-16 15:55:00,132.78,132.9,132.64,132.76,118474.0,115.6584,115.763,115.5365,115.641,118474.0
2019-01-17 09:30:00,132.13,132.91,132.04,132.61,24479.0,115.0922,115.7717,115.0138,115.5103,24479.0
2019-01-17 09:35:00,132.5,132.99,132.5,132.99,6493.0,115.4145,115.8413,115.4145,115.8413,6493.0
2019-01-17 09:40:00,132.88,133.29,132.8,133.29,11817.0,115.7455,116.1027,115.6758,116.1027,11817.0
2019-01-17 09:45:00,133.34,133.49,133.13,133.49,21301.0,116.1462,116.2769,115.9633,116.2769,21301.0
2019-01-17 09:50:00,133.49,133.69,133.28,133.69,13000.0,116.2769,116.4511,116.094,116.4511,13000.0
2019-01-17 09:55:00,133.61,133.75,133.46,133.53,9602.0,116.3814,116.5033,116.2507,116.3117,9602.0
2019-01-17 10:00:00,133.56,133.67,133.44,133.44,8491.0,116.3378,116.4337,116.2333,116.2333,8491.0
2019-01-17 10:05:00,133.4,133.41,132.93,132.93,22624.0,116.1985,116.2072,115.7891,115.7891,22624.0
2019-01-17 10:10:00,132.93,133.13,132.87,133.1,8208.0,115.7891,115.9633,115.7368,115.9372,8208.0
2019-01-17 10:15:00,133.11,133.34,132.97,132.97,12054.0,115.9459,116.1462,115.8239,115.8239,12054.0
2019-01-17 10:20:00,132.96,132.99,132.81,132.87,6986.0,115.8152,115.8413,115.6846,115.7368,6986.0
2019-01-17 10:25:00,132.89,133.05,132.89,133.02,25116.0,115.7542,115.8936,115.7542,115.8675,25116.0
2019-01-17 10:30:00,132.99,133.04,132.88,133.03,20776.0,115.8413,115.8849,115.7455,115.8762,20776.0
2019-01-17 10:35:00,133.09,133.11,132.88,132.88,15525.0,115.9285,115.9459,115.7455,115.7455,15525.0
2019-01-17 10:40:00,132.91,133.17,132.89,133.17,9114.0,115.7717,115.9981,115.7542,115.9981,9114.0
2019-01-17 10:45:00,133.21,133.32,133.18,133.28,7955.0,116.033,116.1288,116.0068,116.094,7955.0
2019-01-17 10:50:00,133.28,133.34,133.23,133.23,8293.0,116.094,116.1462,116.0504,116.0504,8293.0
2019-01-17 10:55:00,133.25,133.35,133.17,133.19,7117.0,116.0678,116.1549,115.9981,116.0156,7117.0
2019-01-17 11:00:00,133.2,133.3,132.92,132.92,18883.0,116.0243,116.1114,115.7804,115.7804,18883.0
2019-01-17 11:05:00,132.96,133.12,132.96,133.0,8403.0,115.8152,115.9546,115.8152,115.8501,8403.0
2019-01-17 11:10:00,132.97,132.97,132.81,132.9,6032.0,115.8239,115.8239,115.6846,115.763,6032.0
2019-01-17 11:15:00,132.9,132.9,132.75,132.78,7692.0,115.763,115.763,115.6323,115.6584,7692.0
2019-01-17 11:20:00,132.75,132.96,132.75,132.78,8215.0,115.6323,115.8152,115.6323,115.6584,8215.0
2019-01-17 11:25:00,132.76,132.82,132.67,132.8,10983.0,115.641,115.6933,115.5626,115.6758,10983.0
2019-01-17 11:30:00,132.78,132.86,132.73,132.75,9726.0,115.6584,115.7281,115.6149,115.6323,9726.0
2019-01-17 11:35:00,132.78,132.79,132.61,132.7,10899.0,115.6584,115.6671,115.5103,115.5887,10899.0
2019-01-17 11:40:00,132.71,132.78,132.62,132.78,7974.0,115.5975,115.6584,115.5191,115.6584,7974.0
2019-01-17 11:45:00,132.8,132.91,132.75,132.79,10796.0,115.6758,115.7717,115.6323,115.6671,10796.0
2019-01-17 11:50:00,132.85,132.85,132.71,132.78,4512.0,115.7194,115.7194,115.5975,115.6584,4512.0
2019-01-17 11:55:00,132.81,132.84,132.78,132.81,4292.0,115.6846,115.7107,115.6584,115.6846,4292.0
2019-01-17 12:00:00,132.81,132.91,132.79,132.91,7217.0,115.6846,115.7717,115.6671,115.7717,7217.0
2019-01-17 12:05:00,132.89,132.94,132.81,132.94,16243.0,115.7542,115.7978,115.6846,115.7978,16243.0
2019-01-17 12:10:00,132.94,132.97,132.78,132.83,14256.0,115.7978,115.8239,115.6584,115.702,14256.0
2019-01-17 12:15:00,132.83,132.88,132.59,132.59,24127.0,115.702,115.7455,115.4929,115.4929,24127.0
2019-01-17 12:20:00,132.59,132.64,132.5,132.53,8209.0,115.4929,115.5365,115.4145,115.4407,8209.0
2019-01-17 12:25:00,132.51,132.57,132.44,132.54,8932.0,115.4232,115.4755,115.3623,115.4494,8932.0
2019-01-17 12:30:00,132.51,132.62,132.47,132.56,9916.0,115.4232,115.5191,115.3884,115.4668,9916.0
2019-01-17 12:35:00,132.58,132.7,132.54,132.68,5882.0,115.4842,115.5887,115.4494,115.5713,5882.0
2019-01-17 12:40:00,132.76,132.82,132.7,132.7,6709.0,115.641,115.6933,115.5887,115.5887,6709.0
2019-01-17 12:45:00,132.72,132.91,132.72,132.75,8853.0,115.6062,115.7717,115.6062,115.6323,8853.0
2019-01-17 12:50:00,132.74,132.75,132.66,132.7,4646.0,115.6236,115.6323,115.5539,115.5887,4646.0
2019-01-17 12:55:00,132.76,132.78,132.5,132.52,8999.0,115.641,115.6584,115.4145,115.432,8999.0
2019-01-17 13:00:00,132.55,132.61,132.49,132.49,9607.0,115.4581,115.5103,115.4058,115.4058,9607.0
2019-01-17 13:05:00,132.49,132.49,132.3,132.34,14389.0,115.4058,115.4058,115.2403,115.2752,14389.0
2019-01-17 13:10:00,132.31,132.42,132.28,132.31,7539.0,115.249,115.3448,115.2229,115.249,7539.0
2019-01-17 13:15:00,132.29,132.35,132.27,132.3,8627.0,115.2316,115.2839,115.2142,115.2403,8627.0
2019-01-17 13:20:00,132.27,132.34,132.2,132.28,11406.0,115.2142,115.2752,115.1532,115.2229,11406.0
2019-01-17 13:25:00,132.31,132.39,132.29,132.33,8601.0,115.249,115.3187,115.2316,115.2665,8601.0
2019-01-17 13:30:00,132.33,132.39,132.31,132.33,7652.0,115.2665,115.3187,115.249,115.2665,7652.0
2019-01-17 13:35:00,132.33,132.37,132.3,132.34,6006.0,115.2665,115.3013,115.2403,115.2752,6006.0
2019-01-17 13:40:00,132.36,132.36,132.21,132.26,7487.0,115.2926,115.2926,115.1619,115.2055,7487.0
2019-01-17 13:45:00,132.27,132.3,132.22,132.3,7956.0,115.2142,115.2403,115.1706,115.2403,7956.0
2019-01-17 13:50:00,132.28,132.29,132.16,132.21,8364.0,115.2229,115.2316,115.1184,115.1619,8364.0
2019-01-17 13:55:00,132.21,132.23,132.12,132.21,13004.0,115.1619,115.1793,115.0835,115.1619,13004.0
2019-01-17 14:00:00,132.21,132.29,132.18,132.28,7951.0,115.1619,115.2316,115.1358,115.2229,7951.0
2019-01-17 14:05:00,132.28,132.37,132.25,132.32,8855.0,115.2229,115.3013,115.1968,115.2577,8855.0
2019-01-17 14:10:00,132.33,132.37,132.3,132.34,5508.0,115.2665,115.3013,115.2403,115.2752,5508.0
2019-01-17 14:15:00,132.34,132.4,132.33,132.33,7384.0,115.2752,115.3274,115.2665,115.2665,7384.0
2019-01-17 14:20:00,132.33,132.33,132.24,132.24,8402.0,115.2665,115.2665,115.1881,115.1881,8402.0
2019-01-17 14:25:00,132.26,132.29,132.15,132.15,8901.0,115.2055,115.2316,115.1097,115.1097,8901.0
2019-01-17 14:30:00,132.17,132.21,132.06,132.12,17429.0,115.1271,115.1619,115.0313,115.0835,17429.0
2019-01-17 14:35:00,132.14,132.59,132.08,132.49,25688.0,115.101,115.4929,115.0487,115.4058,25688.0
2019-01-17 14:40:00,132.5,133.11,132.49,133.07,18510.0,115.4145,115.9459,115.4058,115.911,18510.0
2019-01-17 14:45:00,133.17,133.49,133.15,133.46,15024.0,115.9981,116.2769,115.9807,116.2507,15024.0
2019-01-17 14:50:00,133.5,133.5,133.09,133.2,12620.0,116.2856,116.2856,115.9285,116.0243,12620.0
2019-01-17 14:55:00,133.2,133.26,132.59,132.6,52831.0,116.0243,116.0765,115.4929,115.5016,52831.0
2019-01-17 15:00:00,132.59,132.63,132.34,132.5,41919.0,115.4929,115.5278,115.2752,115.4145,41919.0
2019-01-17 15:05:00,132.45,132.64,132.41,132.51,33937.0,115.371,115.5365,115.3361,115.4232,33937.0
2019-01-17 15:10:00,132.51,132.56,132.38,132.48,29570.0,115.4232,115.4668,115.31,115.3971,29570.0
2019-01-17 15:15:00,132.46,132.58,132.44,132.58,22607.0,115.3797,115.4842,115.3623,115.4842,22607.0
2019-01-17 15:20:00,132.56,132.67,132.52,132.65,10839.0,115.4668,115.5626,115.432,115.5452,10839.0
2019-01-17 15:25:00,132.66,132.78,132.49,132.78,14631.0,115.5539,115.6584,115.4058,115.6584,14631.0
2019-01-17 15:30:00,132.75,132.95,132.74,132.9,16576.0,115.6323,115.8065,115.6236,115.763,16576.0
2019-01-17 15:35:00,132.89,132.94,132.77,132.77,15225.0,115.7542,115.7978,115.6497,115.6497,15225.0
2019-01-17 15:40:00,132.81,132.86,132.72,132.79,22200.0,115.6846,115.7281,115.6062,115.6671,22200.0
2019-01-17 15:45:00,132.8,132.9,132.59,132.62,35581.0,115.6758,115.763,115.4929,115.5191,35581.0
2019-01-17 15:50:00,132.63,132.65,132.44,132.5,51114.0,115.5278,115.5452,115.3623,115.4145,51114.0
2019-01-17 15:55:00,132.51,132.93,132.5,132.93,211096.0,115.4232,115.7891,115.4145,115.7891,211096.0
2019-01-18 09:30:00,134.25,134.25,133.67,133.8,282125.0,116.9389,116.9389,116.4337,116.5469,282125.0
2019-01-18 09:35:00,133.78,133.86,133.55,133.69,11619.0,116.5295,116.5992,116.3291,116.4511,11619.0
2019-01-18 09:40:00,133.75,133.81,133.41,133.55,15467.0,116.5033,116.5556,116.2072,116.3291,15467.0
2019-01-18 09:45:00,133.58,133.77,133.52,133.59,34042.0,116.3553,116.5208,116.303,116.364,34042.0
2019-01-18 09:50:00,133.48,133.53,133.13,133.23,16587.0,116.2682,116.3117,115.9633,116.0504,16587.0
2019-01-18 09:55:00,133.24,133.28,133.09,133.27,9652.0,116.0591,116.094,115.9285,116.0852,9652.0
2019-01-18 10:00:00,133.21,133.48,133.12,133.48,7314.0,116.033,116.2682,115.9546,116.2682,7314.0
2019-01-18 10:05:00,133.43,133.43,133.09,133.12,16903.0,116.2246,116.2246,115.9285,115.9546,16903.0
2019-01-18 10:10:00,133.22,133.22,133.04,133.05,7476.0,116.0417,116.0417,115.8849,115.8936,7476.0
2019-01-18 10:15:00,133.08,133.62,133.08,133.35,11100.0,115.9197,116.3901,115.9197,116.1549,11100.0
2019-01-18 10:20:00,133.4,133.56,133.36,133.4,5586.0,116.1985,116.3378,116.1636,116.1985,5586.0
2019-01-18 10:25:00,133.44,133.55,133.34,133.44,6897.0,116.2333,116.3291,116.1462,116.2333,6897.0
2019-01-18 10:30:00,133.44,133.63,133.44,133.46,10133.0,116.2333,116.3988,116.2333,116.2507,10133.0
2019-01-18 10:35:00,133.45,133.59,133.41,133.46,9220.0,116.242,116.364,116.2072,116.2507,9220.0
2019-01-18 10:40:00,133.51,133.91,133.46,133.82,13391.0,116.2943,116.6427,116.2507,116.5643,13391.0
2019-01-18 10:45:00,133.94,134.04,133.84,133.88,5553.0,116.6688,116.756,116.5817,116.6166,5553.0
2019-01-18 10:50:00,133.9,134.16,133.87,134.11,10606.0,116.634,116.8605,116.6079,116.8169,10606.0
2019-01-18 10:55:00,134.12,134.13,134.01,134.09,4600.0,116.8256,116.8343,116.7298,116.7995,4600.0
2019-01-18 11:00:00,134.12,134.37,134.06,134.34,6051.0,116.8256,117.0434,116.7734,117.0173,6051.0
2019-01-18 11:05:00,134.38,134.55,134.33,134.48,18444.0,117.0521,117.2002,117.0086,117.1392,18444.0
2019-01-18 11:10:00,134.5,134.52,134.3,134.49,10284.0,117.1566,117.1741,116.9824,117.1479,10284.0
2019-01-18 11:15:00,134.48,134.55,134.38,134.46,12963.0,117.1392,117.2002,117.0521,117.1218,12963.0
2019-01-18 11:20:00,134.49,134.65,134.49,134.63,11464.0,117.1479,117.2873,117.1479,117.2699,11464.0
2019-01-18 11:25:00,134.63,134.85,134.6,134.85,19269.0,117.2699,117.4615,117.2437,117.4615,19269.0
2019-01-18 11:30:00,134.79,134.87,134.74,134.81,9276.0,117.4092,117.4789,117.3657,117.4267,9276.0
2019-01-18 11:35:00,134.79,134.88,134.76,134.88,8151.0,117.4092,117.4876,117.3831,117.4876,8151.0
2019-01-18 11:40:00,134.87,134.99,134.81,134.92,9164.0,117.4789,117.5835,117.4267,117.5225,9164.0
2019-01-18 11:45:00,134.9,134.9,134.78,134.79,7344.0,117.5051,117.5051,117.4005,117.4092,7344.0
2019-01-18 11:50:00,134.82,134.88,134.75,134.83,5490.0,117.4354,117.4876,117.3744,117.4441,5490.0
2019-01-18 11:55:00,134.82,135.02,134.78,134.94,15676.0,117.4354,117.6096,117.4005,117.5399,15676.0
2019-01-18 12:00:00,134.96,135.15,134.96,135.13,20164.0,117.5573,117.7228,117.5573,117.7054,20164.0
2019-01-18 12:05:00,135.11,135.17,135.0,135.08,23569.0,117.688,117.7402,117.5922,117.6618,23569.0
2019-01-18 12:10:00,135.08,135.35,135.0,135.3,63672.0,117.6618,117.897,117.5922,117.8535,63672.0
2019-01-18 12:15:00,135.26,135.31,135.07,135.07,21709.0,117.8186,117.8622,117.6531,117.6531,21709.0
2019-01-18 12:20:00,135.09,135.13,134.98,135.03,12528.0,117.6706,117.7054,117.5747,117.6183,12528.0
2019-01-18 12:25:00,135.06,135.22,135.06,135.22,6038.0,117.6444,117.7838,117.6444,117.7838,6038.0
2019-01-18 12:30:00,135.19,135.3,135.12,135.23,5941.0,117.7577,117.8535,117.6967,117.7925,5941.0
2019-01-18 12:35:00,135.22,135.26,135.14,135.19,8116.0,117.7838,117.8186,117.7141,117.7577,8116.0
2019-01-18 12:40:00,135.16,135.38,135.16,135.31,7045.0,117.7315,117.9232,117.7315,117.8622,7045.0
2019-01-18 12:45:00,135.29,135.34,135.15,135.17,6712.0,117.8448,117.8883,117.7228,117.7402,6712.0
2019-01-18 12:50:00,135.17,135.24,135.11,135.21,6500.0,117.7402,117.8012,117.688,117.7751,6500.0
2019-01-18 12:55:00,135.19,135.25,135.16,135.2,8662.0,117.7577,117.8099,117.7315,117.7664,8662.0
2019-01-18 13:00:00,135.18,135.32,135.15,135.2,10332.0,117.749,117.8709,117.7228,117.7664,10332.0
2019-01-18 13:05:00,135.19,135.2,135.09,135.14,7964.0,117.7577,117.7664,117.6706,117.7141,7964.0
2019-01-18 13:10:00,135.12,135.2,135.05,135.19,5290.0,117.6967,117.7664,117.6357,117.7577,5290.0
2019-01-18 13:15:00,135.2,135.2,135.03,135.16,8631.0,117.7664,117.7664,117.6183,117.7315,8631.0
2019-01-18 13:20:00,135.18,135.21,135.1,135.13,7521.0,117.749,117.7751,117.6793,117.7054,7521.0
2019-01-18 13:25:00,135.16,135.17,134.98,135.0,11810.0,117.7315,117.7402,117.5747,117.5922,11810.0
2019-01-18 13:30:00,135.07,135.1,134.72,134.81,6225.0,117.6531,117.6793,117.3483,117.4267,6225.0
2019-01-18 13:35:00,134.79,134.85,134.78,134.81,4898.0,117.4092,117.4615,117.4005,117.4267,4898.0
2019-01-18 13:40:00,134.8,134.84,134.72,134.81,7111.0,117.418,117.4528,117.3483,117.4267,7111.0
2019-01-18 13:45:00,134.8,134.94,134.76,134.91,15202.0,117.418,117.5399,117.3831,117.5138,15202.0
2019-01-18 13:50:00,134.89,134.92,134.82,134.9,8157.0,117.4963,117.5225,117.4354,117.5051,8157.0
2019-01-18 13:55:00,134.9,135.01,134.81,135.0,7821.0,117.5051,117.6009,117.4267,117.5922,7821.0
2019-01-18 14:00:00,134.99,135.0,134.75,134.91,25249.0,117.5835,117.5922,117.3744,117.5138,25249.0
2019-01-18 14:05:00,134.91,135.01,134.85,134.97,8916.0,117.5138,117.6009,117.4615,117.566,8916.0
2019-01-18 14:10:00,134.99,135.02,134.85,134.94,6700.0,117.5835,117.6096,117.4615,117.5399,6700.0
2019-01-18 14:15:00,134.91,134.95,134.76,134.81,14967.0,117.5138,117.5486,117.3831,117.4267,14967.0
2019-01-18 14:20:00,134.85,134.96,134.78,134.91,8873.0,117.4615,117.5573,117.4005,117.5138,8873.0
2019-01-18 14:25:00,134.93,134.93,134.66,134.75,8917.0,117.5312,117.5312,117.296,117.3744,8917.0
2019-01-18 14:30:00,134.75,134.75,134.58,134.64,8960.0,117.3744,117.3744,117.2263,117.2786,8960.0
2019-01-18 14:35:00,134.64,134.72,134.58,134.59,12236.0,117.2786,117.3483,117.2263,117.235,12236.0
2019-01-18 14:40:00,134.57,134.67,134.47,134.52,9175.0,117.2176,117.3047,117.1305,117.1741,9175.0
2019-01-18 14:45:00,134.55,134.76,134.55,134.75,15142.0,117.2002,117.3831,117.2002,117.3744,15142.0
2019-01-18 14:50:00,134.75,134.91,134.73,134.91,11075.0,117.3744,117.5138,117.357,117.5138,11075.0
2019-01-18 14:55:00,134.9,135.02,134.82,134.92,10422.0,117.5051,117.6096,117.4354,117.5225,10422.0
2019-01-18 15:00:00,134.93,134.98,134.88,134.9,5820.0,117.5312,117.5747,117.4876,117.5051,5820.0
2019-01-18 15:05:00,134.92,134.94,134.82,134.84,9148.0,117.5225,117.5399,117.4354,117.4528,9148.0
2019-01-18 15:10:00,134.84,135.03,134.76,134.97,13017.0,117.4528,117.6183,117.3831,117.566,13017.0
2019-01-18 15:15:00,135.0,135.12,134.98,135.05,7560.0,117.5922,117.6967,117.5747,117.6357,7560.0
2019-01-18 15:20:00,135.09,135.09,134.97,135.0,12422.0,117.6706,117.6706,117.566,117.5922,12422.0
2019-01-18 15:25:00,134.98,135.06,134.94,135.04,10613.0,117.5747,117.6444,117.5399,117.627,10613.0
2019-01-18 15:30:00,135.02,135.05,134.83,134.84,17167.0,117.6096,117.6357,117.4441,117.4528,17167.0
2019-01-18 15:35:00,134.88,135.03,134.8,135.03,100940.0,117.4876,117.6183,117.418,117.6183,100940.0
2019-01-18 15:40:00,135.01,135.04,134.97,135.03,35498.0,117.6009,117.627,117.566,117.6183,35498.0
2019-01-18 15:45:00,135.03,135.09,134.87,134.92,50568.0,117.6183,117.6706,117.4789,117.5225,50568.0
2019-01-18 15:50:00,134.93,134.95,134.82,134.87,38243.0,117.5312,117.5486,117.4354,117.4789,38243.0
2019-01-18 15:55:00,134.88,135.22,134.88,135.22,165357.0,117.4876,117.7838,117.4876,117.7838,165357.0
2019-01-22 09:30:00,133.99,134.19,133.54,133.97,43010.0,116.7124,116.8866,116.3204,116.695,43010.0
2019-01-22 09:35:00,134.07,134.43,134.02,134.26,15487.0,116.7821,117.0957,116.7385,116.9476,15487.0
2019-01-22 09:40:00,134.27,134.31,134.07,134.31,8388.0,116.9563,116.9911,116.7821,116.9911,8388.0
2019-01-22 09:45:00,134.3,134.52,134.19,134.37,14424.0,116.9824,117.1741,116.8866,117.0434,14424.0
2019-01-22 09:50:00,134.34,134.4,134.09,134.29,10053.0,117.0173,117.0695,116.7995,116.9737,10053.0
2019-01-22 09:55:00,134.3,134.4,134.09,134.15,13778.0,116.9824,117.0695,116.7995,116.8518,13778.0
2019-01-22 10:00:00,134.09,134.19,133.82,133.82,14213.0,116.7995,116.8866,116.5643,116.5643,14213.0
2019-01-22 10:05:00,133.78,133.88,133.69,133.75,14174.0,116.5295,116.6166,116.4511,116.5033,14174.0
2019-01-22 10:10:00,133.75,133.85,133.73,133.74,9747.0,116.5033,116.5905,116.4859,116.4946,9747.0
2019-01-22 10:15:00,133.74,134.02,133.7,133.87,12379.0,116.4946,116.7385,116.4598,116.6079,12379.0
2019-01-22 10:20:00,133.93,134.08,133.67,133.68,12535.0,116.6601,116.7908,116.4337,116.4424,12535.0
2019-01-22 10:25:00,133.75,133.78,133.45,133.45,7508.0,116.5033,116.5295,116.242,116.242,7508.0
2019-01-22 10:30:00,133.48,133.88,133.42,133.75,39518.0,116.2682,116.6166,116.2159,116.5033,39518.0
2019-01-22 10:35:00,133.71,133.84,133.43,133.47,16584.0,116.4685,116.5817,116.2246,116.2595,16584.0
2019-01-22 10:40:00,133.45,133.59,133.35,133.44,20760.0,116.242,116.364,116.1549,116.2333,20760.0
2019-01-22 10:45:00,133.43,133.53,133.31,133.32,16600.0,116.2246,116.3117,116.1201,116.1288,16600.0
2019-01-22 10:50:00,133.3,133.44,133.24,133.3,10031.0,116.1114,116.2333,116.0591,116.1114,10031.0
2019-01-22 10:55:00,133.31,133.37,133.13,133.13,11142.0,116.1201,116.1723,115.9633,115.9633,11142.0
2019-01-22 11:00:00,133.13,133.21,133.06,133.15,17046.0,115.9633,116.033,115.9023,115.9807,17046.0
2019-01-22 11:05:00,133.12,133.19,133.11,133.18,12922.0,115.9546,116.0156,115.9459,116.0068,12922.0
2019-01-22 11:10:00,133.18,133.26,133.07,133.16,10624.0,116.0068,116.0765,115.911,115.9894,10624.0
2019-01-22 11:15:00,133.19,133.29,133.16,133.27,10095.0,116.0156,116.1027,115.9894,116.0852,10095.0
2019-01-22 11:20:00,133.27,133.3,133.22,133.3,7245.0,116.0852,116.1114,116.0417,116.1114,7245.0
2019-01-22 11:25:00,133.31,133.36,133.15,133.15,14531.0,116.1201,116.1636,115.9807,115.9807,14531.0
2019-01-22 11:30:00,133.21,133.24,133.11,133.13,30494.0,116.033,116.0591,115.9459,115.9633,30494.0
2019-01-22 11:35:00,133.12,133.13,132.9,132.92,12159.0,115.9546,115.9633,115.763,115.7804,12159.0
2019-01-22 11:40:00,132.89,132.91,132.63,132.79,16030.0,115.7542,115.7717,115.5278,115.6671,16030.0
2019-01-22 11:45:00,132.76,133.05,132.75,133.01,11517.0,115.641,115.8936,115.6323,115.8588,11517.0
2019-01-22 11:50:00,133.05,133.13,132.87,132.92,31134.0,115.8936,115.9633,115.7368,115.7804,31134.0
2019-01-22 11:55:00,132.88,132.88,132.45,132.48,15364.0,115.7455,115.7455,115.371,115.3971,15364.0
2019-01-22 12:00:00,132.47,132.6,132.33,132.54,30073.0,115.3884,115.5016,115.2665,115.4494,30073.0
2019-01-22 12:05:00,132.51,132.64,132.48,132.57,30697.0,115.4232,115.5365,115.3971,115.4755,30697.0
2019-01-22 12:10:00,132.59,132.64,132.54,132.54,14654.0,115.4929,115.5365,115.4494,115.4494,14654.0
2019-01-22 12:15:00,132.54,132.63,132.53,132.6,9977.0,115.4494,115.5278,115.4407,115.5016,9977.0
2019-01-22 12:20:00,132.6,132.66,132.55,132.59,6325.0,115.5016,115.5539,115.4581,115.4929,6325.0
2019-01-22 12:25:00,132.6,132.77,132.55,132.65,13743.0,115.5016,115.6497,115.4581,115.5452,13743.0
2019-01-22 12:30:00,132.61,132.69,132.53,132.58,5969.0,115.5103,115.58,115.4407,115.4842,5969.0
2019-01-22 12:35:00,132.53,132.6,132.49,132.5,9661.0,115.4407,115.5016,115.4058,115.4145,9661.0
2019-01-22 12:40:00,132.52,132.59,132.51,132.59,5918.0,115.432,115.4929,115.4232,115.4929,5918.0
2019-01-22 12:45:00,132.6,132.8,132.56,132.79,10507.0,115.5016,115.6758,115.4668,115.6671,10507.0
2019-01-22 12:50:00,132.78,132.78,132.63,132.65,9753.0,115.6584,115.6584,115.5278,115.5452,9753.0
2019-01-22 12:55:00,132.61,132.69,132.56,132.66,7311.0,115.5103,115.58,115.4668,115.5539,7311.0
2019-01-22 13:00:00,132.62,132.62,132.3,132.33,12950.0,115.5191,115.5191,115.2403,115.2665,12950.0
2019-01-22 13:05:00,132.33,132.35,132.18,132.2,9441.0,115.2665,115.2839,115.1358,115.1532,9441.0
2019-01-22 13:10:00,132.2,132.27,132.04,132.25,22490.0,115.1532,115.2142,115.0138,115.1968,22490.0
2019-01-22 13:15:00,132.28,132.39,132.24,132.25,12611.0,115.2229,115.3187,115.1881,115.1968,12611.0
2019-01-22 13:20:00,132.27,132.44,132.23,132.41,19314.0,115.2142,115.3623,115.1793,115.3361,19314.0
2019-01-22 13:25:00,132.43,132.59,132.37,132.38,12042.0,115.3536,115.4929,115.3013,115.31,12042.0
2019-01-22 13:30:00,132.37,132.39,132.26,132.35,15798.0,115.3013,115.3187,115.2055,115.2839,15798.0
2019-01-22 13:35:00,132.32,132.39,132.28,132.33,10458.0,115.2577,115.3187,115.2229,115.2665,10458.0
2019-01-22 13:40:00,132.33,132.37,132.27,132.29,25594.0,115.2665,115.3013,115.2142,115.2316,25594.0
2019-01-22 13:45:00,132.26,132.39,132.26,132.33,50408.0,115.2055,115.3187,115.2055,115.2665,50408.0
2019-01-22 13:50:00,132.35,132.49,132.3,132.35,9687.0,115.2839,115.4058,115.2403,115.2839,9687.0
2019-01-22 13:55:00,132.37,132.4,132.24,132.31,11284.0,115.3013,115.3274,115.1881,115.249,11284.0
2019-01-22 14:00:00,132.3,132.41,132.25,132.3,13325.0,115.2403,115.3361,115.1968,115.2403,13325.0
2019-01-22 14:05:00,132.3,132.53,132.3,132.4,12734.0,115.2403,115.4407,115.2403,115.3274,12734.0
2019-01-22 14:10:00,132.41,132.51,132.4,132.45,8128.0,115.3361,115.4232,115.3274,115.371,8128.0
2019-01-22 14:15:00,132.46,132.79,132.45,132.79,21304.0,115.3797,115.6671,115.371,115.6671,21304.0
2019-01-22 14:20:00,132.8,132.86,132.54,132.56,7312.0,115.6758,115.7281,115.4494,115.4668,7312.0
2019-01-22 14:25:00,132.53,132.64,132.53,132.56,13316.0,115.4407,115.5365,115.4407,115.4668,13316.0
2019-01-22 14:30:00,132.57,132.6,132.39,132.46,39323.0,115.4755,115.5016,115.3187,115.3797,39323.0
2019-01-22 14:35:00,132.44,132.51,132.39,132.46,18683.0,115.3623,115.4232,115.3187,115.3797,18683.0
2019-01-22 14:40:00,132.52,132.63,132.42,132.43,13276.0,115.432,115.5278,115.3448,115.3536,13276.0
2019-01-22 14:45:00,132.43,132.52,132.22,132.31,38199.0,115.3536,115.432,115.1706,115.249,38199.0
2019-01-22 14:50:00,132.46,132.46,132.21,132.31,14842.0,115.3797,115.3797,115.1619,115.249,14842.0
2019-01-22 14:55:00,132.37,132.51,132.3,132.51,12363.0,115.3013,115.4232,115.2403,115.4232,12363.0
2019-01-22 15:00:00,132.48,132.53,132.32,132.38,22858.0,115.3971,115.4407,115.2577,115.31,22858.0
2019-01-22 15:05:00,132.38,132.45,132.26,132.29,18072.0,115.31,115.371,115.2055,115.2316,18072.0
2019-01-22 15:10:00,132.29,132.37,132.19,132.28,36014.0,115.2316,115.3013,115.1445,115.2229,36014.0
2019-01-22 15:15:00,132.28,132.36,132.25,132.32,17639.0,115.2229,115.2926,115.1968,115.2577,17639.0
2019-01-22 15:20:00,132.33,132.69,132.31,132.53,28833.0,115.2665,115.58,115.249,115.4407,28833.0
2019-01-22 15:25:00,132.49,132.63,132.45,132.56,20600.0,115.4058,115.5278,115.371,115.4668,20600.0
2019-01-22 15:30:00,132.56,132.6,132.44,132.44,20559.0,115.4668,115.5016,115.3623,115.3623,20559.0
2019-01-22 15:35:00,132.43,132.99,132.29,132.99,27137.0,115.3536,115.8413,115.2316,115.8413,27137.0
2019-01-22 15:40:00,132.98,133.08,132.71,132.73,56956.0,115.8326,115.9197,115.5975,115.6149,56956.0
2019-01-22 15:45:00,132.7,132.75,132.55,132.69,34860.0,115.5887,115.6323,115.4581,115.58,34860.0
2019-01-22 15:50:00,132.69,132.74,132.51,132.59,37367.0,115.58,115.6236,115.4232,115.4929,37367.0
2019-01-22 15:55:00,132.62,133.27,132.55,133.23,160388.0,115.5191,116.0852,115.4581,116.0504,160388.0
2019-01-23 09:30:00,133.62,133.89,132.88,133.71,31254.0,116.3901,116.6253,115.7455,116.4685,31254.0
2019-01-23 09:35:00,133.76,134.14,133.69,133.84,23959.0,116.5121,116.8431,116.4511,116.5817,23959.0
2019-01-23 09:40:00,133.84,134.0,133.57,133.57,9605.0,116.5817,116.7211,116.3466,116.3466,9605.0
2019-01-23 09:45:00,133.6,134.09,133.6,134.09,9581.0,116.3727,116.7995,116.3727,116.7995,9581.0
2019-01-23 09:50:00,134.08,134.16,133.86,133.95,7311.0,116.7908,116.8605,116.5992,116.6776,7311.0
2019-01-23 09:55:00,134.0,134.23,134.0,134.17,18981.0,116.7211,116.9215,116.7211,116.8692,18981.0
2019-01-23 10:00:00,134.15,134.42,134.15,134.39,17958.0,116.8518,117.087,116.8518,117.0608,17958.0
2019-01-23 10:05:00,134.38,134.38,134.01,134.13,15753.0,117.0521,117.0521,116.7298,116.8343,15753.0
2019-01-23 10:10:00,134.12,134.19,133.99,134.09,15181.0,116.8256,116.8866,116.7124,116.7995,15181.0
2019-01-23 10:15:00,134.14,134.22,133.89,133.89,5841.0,116.8431,116.9127,116.6253,116.6253,5841.0
2019-01-23 10:20:00,133.92,133.92,133.5,133.51,5670.0,116.6514,116.6514,116.2856,116.2943,5670.0
2019-01-23 10:25:00,133.52,133.55,133.41,133.52,6220.0,116.303,116.3291,116.2072,116.303,6220.0
2019-01-23 10:30:00,133.48,133.61,133.34,133.61,7294.0,116.2682,116.3814,116.1462,116.3814,7294.0
2019-01-23 10:35:00,133.62,133.7,133.48,133.48,6273.0,116.3901,116.4598,116.2682,116.2682,6273.0
2019-01-23 10:40:00,133.5,133.51,133.32,133.34,5711.0,116.2856,116.2943,116.1288,116.1462,5711.0
2019-01-23 10:45:00,133.32,133.42,133.24,133.3,5475.0,116.1288,116.2159,116.0591,116.1114,5475.0
2019-01-23 10:50:00,133.31,133.36,133.21,133.32,6518.0,116.1201,116.1636,116.033,116.1288,6518.0
2019-01-23 10:55:00,133.34,133.5,133.32,133.47,5801.0,116.1462,116.2856,116.1288,116.2595,5801.0
2019-01-23 11:00:00,133.5,133.55,133.39,133.52,7364.0,116.2856,116.3291,116.1898,116.303,7364.0
2019-01-23 11:05:00,133.55,133.71,133.53,133.64,12298.0,116.3291,116.4685,116.3117,116.4075,12298.0
2019-01-23 11:10:00,133.62,133.79,133.62,133.74,11142.0,116.3901,116.5382,116.3901,116.4946,11142.0
2019-01-23 11:15:00,133.77,133.85,133.46,133.47,9819.0,116.5208,116.5905,116.2507,116.2595,9819.0
2019-01-23 11:20:00,133.5,133.52,133.26,133.26,17895.0,116.2856,116.303,116.0765,116.0765,17895.0
2019-01-23 11:25:00,133.26,133.44,133.1,133.43,12523.0,116.0765,116.2333,115.9372,116.2246,12523.0
2019-01-23 11:30:00,133.44,133.74,133.35,133.65,11670.0,116.2333,116.4946,116.1549,116.4162,11670.0
2019-01-23 11:35:00,133.68,133.71,133.51,133.6,8073.0,116.4424,116.4685,116.2943,116.3727,8073.0
2019-01-23 11:40:00,133.57,133.63,133.38,133.38,9250.0,116.3466,116.3988,116.1811,116.1811,9250.0
2019-01-23 11:45:00,133.36,133.4,133.1,133.1,8277.0,116.1636,116.1985,115.9372,115.9372,8277.0
2019-01-23 11:50:00,133.1,133.19,132.83,132.83,6446.0,115.9372,116.0156,115.702,115.702,6446.0
2019-01-23 11:55:00,132.83,132.95,132.65,132.88,8756.0,115.702,115.8065,115.5452,115.7455,8756.0
2019-01-23 12:00:00,132.9,133.01,132.73,132.98,10000.0,115.763,115.8588,115.6149,115.8326,10000.0
2019-01-23 12:05:00,132.95,133.07,132.86,133.05,101135.0,115.8065,115.911,115.7281,115.8936,101135.0
2019-01-23 12:10:00,133.05,133.19,133.05,133.1,26023.0,115.8936,116.0156,115.8936,115.9372,26023.0
2019-01-23 12:15:00,133.1,133.11,132.79,132.95,17750.0,115.9372,115.9459,115.6671,115.8065,17750.0
2019-01-23 12:20:00,132.98,133.36,132.91,133.36,17080.0,115.8326,116.1636,115.7717,116.1636,17080.0
2019-01-23 12:25:00,133.36,133.57,133.33,133.52,32314.0,116.1636,116.3466,116.1375,116.303,32314.0
2019-01-23 12:30:00,133.45,133.45,133.21,133.25,9570.0,116.242,116.242,116.033,116.0678,9570.0
2019-01-23 12:35:00,133.24,133.47,133.23,133.38,19983.0,116.0591,116.2595,116.0504,116.1811,19983.0
2019-01-23 12:40:00,133.33,133.47,133.31,133.41,19069.0,116.1375,116.2595,116.1201,116.2072,19069.0
2019-01-23 12:45:00,133.43,133.51,133.37,133.42,4980.0,116.2246,116.2943,116.1723,116.2159,4980.0
2019-01-23 12:50:00,133.42,133.54,133.37,133.46,6520.0,116.2159,116.3204,116.1723,116.2507,6520.0
2019-01-23 12:55:00,133.41,133.7,133.4,133.62,5200.0,116.2072,116.4598,116.1985,116.3901,5200.0
2019-01-23 13:00:00,133.6,133.6,133.45,133.57,11581.0,116.3727,116.3727,116.242,116.3466,11581.0
2019-01-23 13:05:00,133.55,133.74,133.48,133.74,10902.0,116.3291,116.4946,116.2682,116.4946,10902.0
2019-01-23 13:10:00,133.68,133.69,133.48,133.49,6580.0,116.4424,116.4511,116.2682,116.2769,6580.0
2019-01-23 13:15:00,133.53,133.79,133.53,133.7,8406.0,116.3117,116.5382,116.3117,116.4598,8406.0
2019-01-23 13:20:00,133.73,133.8,133.7,133.8,4997.0,116.4859,116.5469,116.4598,116.5469,4997.0
2019-01-23 13:25:00,133.81,133.9,133.72,133.79,23693.0,116.5556,116.634,116.4772,116.5382,23693.0
2019-01-23 13:30:00,133.77,134.0,133.77,133.9,10042.0,116.5208,116.7211,116.5208,116.634,10042.0
2019-01-23 13:35:00,133.94,134.07,133.93,134.05,21622.0,116.6688,116.7821,116.6601,116.7647,21622.0
2019-01-23 13:40:00,134.05,134.06,133.87,133.95,7948.0,116.7647,116.7734,116.6079,116.6776,7948.0
2019-01-23 13:45:00,133.98,134.13,133.95,133.99,4948.0,116.7037,116.8343,116.6776,116.7124,4948.0
2019-01-23 13:50:00,133.97,134.13,133.92,134.06,6704.0,116.695,116.8343,116.6514,116.7734,6704.0
2019-01-23 13:55:00,134.09,134.27,134.06,134.15,14907.0,116.7995,116.9563,116.7734,116.8518,14907.0
2019-01-23 14:00:00,134.17,134.36,134.17,134.32,13030.0,116.8692,117.0347,116.8692,116.9998,13030.0
2019-01-23 14:05:00,134.3,134.43,134.27,134.34,21657.0,116.9824,117.0957,116.9563,117.0173,21657.0
2019-01-23 14:10:00,134.35,134.49,134.32,134.38,9929.0,117.026,117.1479,116.9998,117.0521,9929.0
2019-01-23 14:15:00,134.34,134.35,134.06,134.09,6891.0,117.0173,117.026,116.7734,116.7995,6891.0
2019-01-23 14:20:00,134.11,134.39,134.11,134.37,13543.0,116.8169,117.0608,116.8169,117.0434,13543.0
2019-01-23 14:25:00,134.35,134.47,134.31,134.44,10649.0,117.026,117.1305,116.9911,117.1044,10649.0
2019-01-23 14:30:00,134.44,134.44,134.2,134.36,20871.0,117.1044,117.1044,116.8953,117.0347,20871.0
2019-01-23 14:35:00,134.4,134.44,134.23,134.35,17288.0,117.0695,117.1044,116.9215,117.026,17288.0
2019-01-23 14:40:00,134.35,134.35,134.08,134.11,14361.0,117.026,117.026,116.7908,116.8169,14361.0
2019-01-23 14:45:00,134.05,134.05,133.93,134.02,11706.0,116.7647,116.7647,116.6601,116.7385,11706.0
2019-01-23 14:50:00,134.03,134.21,134.02,134.17,9834.0,116.7472,116.904,116.7385,116.8692,9834.0
2019-01-23 14:55:00,134.17,134.25,134.11,134.17,10316.0,116.8692,116.9389,116.8169,116.8692,10316.0
2019-01-23 15:00:00,134.15,134.32,134.14,134.15,15523.0,116.8518,116.9998,116.8431,116.8518,15523.0
2019-01-23 15:05:00,134.17,134.28,134.08,134.13,12250.0,116.8692,116.965,116.7908,116.8343,12250.0
2019-01-23 15:10:00,134.12,134.35,134.09,134.33,14029.0,116.8256,117.026,116.7995,117.0086,14029.0
2019-01-23 15:15:00,134.33,134.53,134.33,134.49,11618.0,117.0086,117.1828,117.0086,117.1479,11618.0
2019-01-23 15:20:00,134.5,134.63,134.44,134.46,18345.0,117.1566,117.2699,117.1044,117.1218,18345.0
2019-01-23 15:25:00,134.41,134.53,134.38,134.51,7988.0,117.0782,117.1828,117.0521,117.1653,7988.0
2019-01-23 15:30:00,134.52,134.58,134.44,134.44,17716.0,117.1741,117.2263,117.1044,117.1044,17716.0
2019-01-23 15:35:00,134.44,134.49,134.27,134.3,31171.0,117.1044,117.1479,116.9563,116.9824,31171.0
2019-01-23 15:40:00,134.3,134.35,134.26,134.32,25628.0,116.9824,117.026,116.9476,116.9998,25628.0
2019-01-23 15:45:00,134.31,134.43,134.26,134.41,28621.0,116.9911,117.0957,116.9476,117.0782,28621.0
2019-01-23 15:50:00,134.41,134.41,134.19,134.23,34259.0,117.0782,117.0782,116.8866,116.9215,34259.0
2019-01-23 15:55:00,134.25,134.53,134.24,134.42,112538.0,116.9389,117.1828,116.9302,117.087,112538.0
2019-01-24 09:30:00,134.66,135.37,134.44,135.37,51505.0,117.296,117.9145,117.1044,117.9145,51505.0
2019-01-24 09:35:00,135.35,135.5,134.97,135.17,32148.0,117.897,118.0277,117.566,117.7402,32148.0
2019-01-24 09:40:00,135.18,135.28,134.8,135.24,24671.0,117.749,117.8361,117.418,117.8012,24671.0
2019-01-24 09:45:00,135.25,135.72,135.17,135.21,38627.0,117.8099,118.2193,117.7402,117.7751,38627.0
2019-01-24 09:50:00,135.2,135.37,134.97,135.08,20576.0,117.7664,117.9145,117.566,117.6618,20576.0
2019-01-24 09:55:00,135.07,135.18,134.8,135.01,57886.0,117.6531,117.749,117.418,117.6009,57886.0
2019-01-24 10:00:00,134.85,134.96,134.7,134.73,29029.0,117.4615,117.5573,117.3308,117.357,29029.0
2019-01-24 10:05:00,134.69,134.96,134.6,134.92,17008.0,117.3221,117.5573,117.2437,117.5225,17008.0
2019-01-24 10:10:00,134.93,135.27,134.83,135.2,7600.0,117.5312,117.8273,117.4441,117.7664,7600.0
2019-01-24 10:15:00,135.21,135.46,135.2,135.39,12506.0,117.7751,117.9928,117.7664,117.9319,12506.0
2019-01-24 10:20:00,135.35,135.6,135.3,135.5,29887.0,117.897,118.1148,117.8535,118.0277,29887.0
2019-01-24 10:25:00,135.44,135.57,135.22,135.57,13123.0,117.9754,118.0887,117.7838,118.0887,13123.0
2019-01-24 10:30:00,135.57,135.63,135.42,135.42,10600.0,118.0887,118.1409,117.958,117.958,10600.0
2019-01-24 10:35:00,135.41,135.41,135.17,135.3,10900.0,117.9493,117.9493,117.7402,117.8535,10900.0
2019-01-24 10:40:00,135.29,135.29,135.04,135.09,8673.0,117.8448,117.8448,117.627,117.6706,8673.0
2019-01-24 10:45:00,135.02,135.15,135.02,135.04,9594.0,117.6096,117.7228,117.6096,117.627,9594.0
2019-01-24 10:50:00,135.04,135.06,134.73,134.92,9536.0,117.627,117.6444,117.357,117.5225,9536.0
2019-01-24 10:55:00,134.88,134.94,134.79,134.93,9121.0,117.4876,117.5399,117.4092,117.5312,9121.0
2019-01-24 11:00:00,134.84,135.03,134.79,135.03,7285.0,117.4528,117.6183,117.4092,117.6183,7285.0
2019-01-24 11:05:00,134.99,135.02,134.88,134.98,12526.0,117.5835,117.6096,117.4876,117.5747,12526.0
2019-01-24 11:10:00,134.98,135.02,134.61,134.68,11649.0,117.5747,117.6096,117.2525,117.3134,11649.0
2019-01-24 11:15:00,134.65,134.78,134.54,134.62,9400.0,117.2873,117.4005,117.1915,117.2612,9400.0
2019-01-24 11:20:00,134.62,134.62,134.38,134.38,8637.0,117.2612,117.2612,117.0521,117.0521,8637.0
2019-01-24 11:25:00,134.38,134.58,134.38,134.57,5300.0,117.0521,117.2263,117.0521,117.2176,5300.0
2019-01-24 11:30:00,134.58,134.73,134.51,134.72,18839.0,117.2263,117.357,117.1653,117.3483,18839.0
2019-01-24 11:35:00,134.69,134.89,134.58,134.88,9118.0,117.3221,117.4963,117.2263,117.4876,9118.0
2019-01-24 11:40:00,134.83,134.94,134.74,134.93,10615.0,117.4441,117.5399,117.3657,117.5312,10615.0
2019-01-24 11:45:00,134.93,135.07,134.86,134.99,19029.0,117.5312,117.6531,117.4702,117.5835,19029.0
2019-01-24 11:50:00,134.99,135.0,134.65,134.71,15722.0,117.5835,117.5922,117.2873,117.3396,15722.0
2019-01-24 11:55:00,134.72,135.0,134.72,135.0,6200.0,117.3483,117.5922,117.3483,117.5922,6200.0
2019-01-24 12:00:00,134.93,134.94,134.75,134.8,9876.0,117.5312,117.5399,117.3744,117.418,9876.0
2019-01-24 12:05:00,134.76,134.84,134.7,134.8,7220.0,117.3831,117.4528,117.3308,117.418,7220.0
2019-01-24 12:10:00,134.75,134.79,134.67,134.75,5180.0,117.3744,117.4092,117.3047,117.3744,5180.0
2019-01-24 12:15:00,134.75,134.83,134.73,134.82,3420.0,117.3744,117.4441,117.357,117.4354,3420.0
2019-01-24 12:20:00,134.79,134.81,134.66,134.81,5600.0,117.4092,117.4267,117.296,117.4267,5600.0
2019-01-24 12:25:00,134.76,134.86,134.67,134.72,12669.0,117.3831,117.4702,117.3047,117.3483,12669.0
2019-01-24 12:30:00,134.66,134.7,134.58,134.58,4025.0,117.296,117.3308,117.2263,117.2263,4025.0
2019-01-24 12:35:00,134.59,134.59,134.44,134.57,6370.0,117.235,117.235,117.1044,117.2176,6370.0
2019-01-24 12:40:00,134.57,134.58,134.47,134.53,3565.0,117.2176,117.2263,117.1305,117.1828,3565.0
2019-01-24 12:45:00,134.53,134.53,134.39,134.39,4500.0,117.1828,117.1828,117.0608,117.0608,4500.0
2019-01-24 12:50:00,134.37,134.38,134.18,134.18,6850.0,117.0434,117.0521,116.8779,116.8779,6850.0
2019-01-24 12:55:00,134.21,134.4,134.21,134.4,4829.0,116.904,117.0695,116.904,117.0695,4829.0
2019-01-24 13:00:00,134.41,134.41,134.19,134.25,8114.0,117.0782,117.0782,116.8866,116.9389,8114.0
2019-01-24 13:05:00,134.27,134.28,134.19,134.25,5423.0,116.9563,116.965,116.8866,116.9389,5423.0
2019-01-24 13:10:00,134.27,134.27,133.98,134.03,7010.0,116.9563,116.9563,116.7037,116.7472,7010.0
2019-01-24 13:15:00,134.02,134.09,133.87,134.08,4700.0,116.7385,116.7995,116.6079,116.7908,4700.0
2019-01-24 13:20:00,134.08,134.1,134.01,134.01,2647.0,116.7908,116.8082,116.7298,116.7298,2647.0
2019-01-24 13:25:00,134.02,134.14,133.95,134.11,4559.0,116.7385,116.8431,116.6776,116.8169,4559.0
2019-01-24 13:30:00,134.14,134.3,134.12,134.3,4219.0,116.8431,116.9824,116.8256,116.9824,4219.0
2019-01-24 13:35:00,134.33,134.36,134.22,134.28,5165.0,117.0086,117.0347,116.9127,116.965,5165.0
2019-01-24 13:40:00,134.28,134.32,134.05,134.1,5477.0,116.965,116.9998,116.7647,116.8082,5477.0
2019-01-24 13:45:00,134.1,134.18,134.06,134.15,6258.0,116.8082,116.8779,116.7734,116.8518,6258.0
2019-01-24 13:50:00,134.17,134.36,134.13,134.36,9977.0,116.8692,117.0347,116.8343,117.0347,9977.0
2019-01-24 13:55:00,134.38,134.42,134.32,134.34,8899.0,117.0521,117.087,116.9998,117.0173,8899.0
2019-01-24 14:00:00,134.32,134.34,134.22,134.29,7893.0,116.9998,117.0173,116.9127,116.9737,7893.0
2019-01-24 14:05:00,134.31,134.51,134.31,134.44,8222.0,116.9911,117.1653,116.9911,117.1044,8222.0
2019-01-24 14:10:00,134.45,134.45,134.35,134.42,5517.0,117.1131,117.1131,117.026,117.087,5517.0
2019-01-24 14:15:00,134.43,134.52,134.38,134.4,7840.0,117.0957,117.1741,117.0521,117.0695,7840.0
2019-01-24 14:20:00,134.42,134.53,134.41,134.47,4947.0,117.087,117.1828,117.0782,117.1305,4947.0
2019-01-24 14:25:00,134.49,134.57,134.44,134.52,11709.0,117.1479,117.2176,117.1044,117.1741,11709.0
2019-01-24 14:30:00,134.51,134.51,134.37,134.49,8768.0,117.1653,117.1653,117.0434,117.1479,8768.0
2019-01-24 14:35:00,134.48,134.72,134.47,134.64,8826.0,117.1392,117.3483,117.1305,117.2786,8826.0
2019-01-24 14:40:00,134.65,134.68,134.58,134.59,9410.0,117.2873,117.3134,117.2263,117.235,9410.0
2019-01-24 14:45:00,134.62,134.72,134.57,134.59,11502.0,117.2612,117.3483,117.2176,117.235,11502.0
2019-01-24 14:50:00,134.57,134.65,134.55,134.64,9229.0,117.2176,117.2873,117.2002,117.2786,9229.0
2019-01-24 14:55:00,134.65,134.71,134.58,134.68,8833.0,117.2873,117.3396,117.2263,117.3134,8833.0
2019-01-24 15:00:00,134.66,134.74,134.61,134.7,16468.0,117.296,117.3657,117.2525,117.3308,16468.0
2019-01-24 15:05:00,134.72,134.91,134.72,134.8,12699.0,117.3483,117.5138,117.3483,117.418,12699.0
2019-01-24 15:10:00,134.79,134.91,134.77,134.87,17434.0,117.4092,117.5138,117.3918,117.4789,17434.0
2019-01-24 15:15:00,134.86,134.93,134.76,134.76,13850.0,117.4702,117.5312,117.3831,117.3831,13850.0
2019-01-24 15:20:00,134.77,134.81,134.71,134.75,11393.0,117.3918,117.4267,117.3396,117.3744,11393.0
2019-01-24 15:25:00,134.74,134.78,134.65,134.65,16879.0,117.3657,117.4005,117.2873,117.2873,16879.0
2019-01-24 15:30:00,134.68,134.7,134.58,134.65,19291.0,117.3134,117.3308,117.2263,117.2873,19291.0
2019-01-24 15:35:00,134.65,134.68,134.59,134.59,17720.0,117.2873,117.3134,117.235,117.235,17720.0
2019-01-24 15:40:00,134.59,134.59,134.52,134.53,18869.0,117.235,117.235,117.1741,117.1828,18869.0
2019-01-24 15:45:00,134.54,134.67,134.54,134.63,19516.0,117.1915,117.3047,117.1915,117.2699,19516.0
2019-01-24 15:50:00,134.63,134.7,134.55,134.56,42242.0,117.2699,117.3308,117.2002,117.2089,42242.0
2019-01-24 15:55:00,134.57,134.87,134.56,134.71,100740.0,117.2176,117.4789,117.2089,117.3396,100740.0
2019-01-25 09:30:00,136.02,136.5,135.89,135.93,31934.0,118.4806,118.8987,118.3674,118.4022,31934.0
2019-01-25 09:35:00,136.05,136.24,135.66,135.66,9962.0,118.5068,118.6723,118.1671,118.1671,9962.0
2019-01-25 09:40:00,135.73,135.88,135.44,135.5,2145.0,118.228,118.3587,117.9754,118.0277,2145.0
2019-01-25 09:45:00,135.54,135.62,135.26,135.56,4729.0,118.0625,118.1322,117.8186,118.08,4729.0
2019-01-25 09:50:00,135.54,135.67,135.47,135.54,3900.0,118.0625,118.1758,118.0016,118.0625,3900.0
2019-01-25 09:55:00,135.53,135.85,135.53,135.83,4216.0,118.0538,118.3326,118.0538,118.3151,4216.0
2019-01-25 10:00:00,135.86,136.01,135.8,135.96,8746.0,118.3413,118.4719,118.289,118.4284,8746.0
2019-01-25 10:05:00,135.93,136.16,135.93,136.14,6299.0,118.4022,118.6026,118.4022,118.5852,6299.0
2019-01-25 10:10:00,136.06,136.12,135.93,135.96,24424.0,118.5155,118.5677,118.4022,118.4284,24424.0
2019-01-25 10:15:00,135.99,136.0,135.56,135.58,26456.0,118.4545,118.4632,118.08,118.0974,26456.0
2019-01-25 10:20:00,135.56,135.89,135.49,135.89,14069.0,118.08,118.3674,118.019,118.3674,14069.0
2019-01-25 10:25:00,135.89,135.94,135.78,135.93,17243.0,118.3674,118.411,118.2716,118.4022,17243.0
2019-01-25 10:30:00,135.91,136.15,135.82,136.02,9900.0,118.3848,118.5939,118.3064,118.4806,9900.0
2019-01-25 10:35:00,136.0,136.32,135.99,136.28,6024.0,118.4632,118.742,118.4545,118.7071,6024.0
2019-01-25 10:40:00,136.29,136.35,136.1,136.35,7800.0,118.7158,118.7681,118.5503,118.7681,7800.0
2019-01-25 10:45:00,136.32,136.32,136.07,136.1,7900.0,118.742,118.742,118.5242,118.5503,7900.0
2019-01-25 10:50:00,136.08,136.11,135.99,136.11,4543.0,118.5329,118.559,118.4545,118.559,4543.0
2019-01-25 10:55:00,136.12,136.17,136.06,136.14,6337.0,118.5677,118.6113,118.5155,118.5852,6337.0
2019-01-25 11:00:00,136.12,136.13,135.94,136.08,9462.0,118.5677,118.5765,118.411,118.5329,9462.0
2019-01-25 11:05:00,136.06,136.13,136.02,136.02,8278.0,118.5155,118.5765,118.4806,118.4806,8278.0
2019-01-25 11:10:00,136.05,136.11,136.02,136.11,4200.0,118.5068,118.559,118.4806,118.559,4200.0
2019-01-25 11:15:00,136.06,136.13,136.0,136.02,8071.0,118.5155,118.5765,118.4632,118.4806,8071.0
2019-01-25 11:20:00,136.0,136.0,135.88,135.91,8573.0,118.4632,118.4632,118.3587,118.3848,8573.0
2019-01-25 11:25:00,135.92,135.93,135.83,135.85,7102.0,118.3935,118.4022,118.3151,118.3326,7102.0
2019-01-25 11:30:00,135.85,135.96,135.83,135.9,12810.0,118.3326,118.4284,118.3151,118.3761,12810.0
2019-01-25 11:35:00,135.89,136.06,135.89,136.02,10910.0,118.3674,118.5155,118.3674,118.4806,10910.0
2019-01-25 11:40:00,136.02,136.08,135.96,136.07,15317.0,118.4806,118.5329,118.4284,118.5242,15317.0
2019-01-25 11:45:00,136.05,136.17,136.02,136.15,6276.0,118.5068,118.6113,118.4806,118.5939,6276.0
2019-01-25 11:50:00,136.15,136.43,136.12,136.43,11581.0,118.5939,118.8378,118.5677,118.8378,11581.0
2019-01-25 11:55:00,136.44,136.49,136.35,136.39,10649.0,118.8465,118.89,118.7681,118.8029,10649.0
2019-01-25 12:00:00,136.38,136.38,136.24,136.28,5800.0,118.7942,118.7942,118.6723,118.7071,5800.0
2019-01-25 12:05:00,136.26,136.4,136.26,136.32,10881.0,118.6897,118.8116,118.6897,118.742,10881.0
2019-01-25 12:10:00,136.3,136.4,136.3,136.4,8741.0,118.7245,118.8116,118.7245,118.8116,8741.0
2019-01-25 12:15:00,136.39,136.47,136.36,136.42,7572.0,118.8029,118.8726,118.7768,118.8291,7572.0
2019-01-25 12:20:00,136.46,136.47,136.3,136.46,5510.0,118.8639,118.8726,118.7245,118.8639,5510.0
2019-01-25 12:25:00,136.47,136.74,136.46,136.63,10555.0,118.8726,119.1078,118.8639,119.012,10555.0
2019-01-25 12:30:00,136.62,136.71,136.55,136.64,7400.0,119.0033,119.0817,118.9423,119.0207,7400.0
2019-01-25 12:35:00,136.6,136.69,136.55,136.69,7160.0,118.9858,119.0642,118.9423,119.0642,7160.0
2019-01-25 12:40:00,136.68,136.68,136.34,136.37,6431.0,119.0555,119.0555,118.7594,118.7855,6431.0
2019-01-25 12:45:00,136.38,136.38,136.04,136.1,6937.0,118.7942,118.7942,118.4981,118.5503,6937.0
2019-01-25 12:50:00,136.14,136.19,136.02,136.11,5913.0,118.5852,118.6287,118.4806,118.559,5913.0
2019-01-25 12:55:00,136.09,136.27,136.07,136.26,6165.0,118.5416,118.6984,118.5242,118.6897,6165.0
2019-01-25 13:00:00,136.28,136.31,136.23,136.28,8303.0,118.7071,118.7332,118.6636,118.7071,8303.0
2019-01-25 13:05:00,136.26,136.42,136.23,136.35,11826.0,118.6897,118.8291,118.6636,118.7681,11826.0
2019-01-25 13:10:00,136.33,136.33,136.19,136.3,6310.0,118.7507,118.7507,118.6287,118.7245,6310.0
2019-01-25 13:15:00,136.31,136.35,136.23,136.25,6069.0,118.7332,118.7681,118.6636,118.681,6069.0
2019-01-25 13:20:00,136.26,136.33,136.13,136.31,8693.0,118.6897,118.7507,118.5765,118.7332,8693.0
2019-01-25 13:25:00,136.34,136.42,136.31,136.31,12778.0,118.7594,118.8291,118.7332,118.7332,12778.0
2019-01-25 13:30:00,136.32,136.32,136.24,136.28,6113.0,118.742,118.742,118.6723,118.7071,6113.0
2019-01-25 13:35:00,136.32,136.36,136.18,136.25,9149.0,118.742,118.7768,118.62,118.681,9149.0
2019-01-25 13:40:00,136.29,136.42,136.29,136.37,7501.0,118.7158,118.8291,118.7158,118.7855,7501.0
2019-01-25 13:45:00,136.36,136.42,136.29,136.41,6475.0,118.7768,118.8291,118.7158,118.8203,6475.0
2019-01-25 13:50:00,136.4,136.42,136.28,136.31,6100.0,118.8116,118.8291,118.7071,118.7332,6100.0
2019-01-25 13:55:00,136.31,136.32,136.25,136.32,6209.0,118.7332,118.742,118.681,118.742,6209.0
2019-01-25 14:00:00,136.33,136.36,136.25,136.27,7477.0,118.7507,118.7768,118.681,118.6984,7477.0
2019-01-25 14:05:00,136.28,136.35,136.25,136.35,6627.0,118.7071,118.7681,118.681,118.7681,6627.0
2019-01-25 14:10:00,136.32,136.42,136.29,136.42,7690.0,118.742,118.8291,118.7158,118.8291,7690.0
2019-01-25 14:15:00,136.41,136.48,136.29,136.37,11754.0,118.8203,118.8813,118.7158,118.7855,11754.0
2019-01-25 14:20:00,136.37,136.38,136.09,136.16,13043.0,118.7855,118.7942,118.5416,118.6026,13043.0
2019-01-25 14:25:00,136.15,136.16,135.9,135.97,11380.0,118.5939,118.6026,118.3761,118.4371,11380.0
2019-01-25 14:30:00,135.97,136.16,135.96,136.09,13305.0,118.4371,118.6026,118.4284,118.5416,13305.0
2019-01-25 14:35:00,136.09,136.17,136.06,136.09,9470.0,118.5416,118.6113,118.5155,118.5416,9470.0
2019-01-25 14:40:00,136.11,136.26,136.11,136.22,8727.0,118.559,118.6897,118.559,118.6548,8727.0
2019-01-25 14:45:00,136.21,136.25,136.1,136.1,7906.0,118.6461,118.681,118.5503,118.5503,7906.0
2019-01-25 14:50:00,136.1,136.24,136.03,136.2,9685.0,118.5503,118.6723,118.4893,118.6374,9685.0
2019-01-25 14:55:00,136.22,136.31,136.08,136.15,11226.0,118.6548,118.7332,118.5329,118.5939,11226.0
2019-01-25 15:00:00,136.17,136.19,136.07,136.16,11352.0,118.6113,118.6287,118.5242,118.6026,11352.0
2019-01-25 15:05:00,136.16,136.18,136.09,136.11,9706.0,118.6026,118.62,118.5416,118.559,9706.0
2019-01-25 15:10:00,136.12,136.18,136.11,136.13,11530.0,118.5677,118.62,118.559,118.5765,11530.0
2019-01-25 15:15:00,136.12,136.23,136.12,136.17,13406.0,118.5677,118.6636,118.5677,118.6113,13406.0
2019-01-25 15:20:00,136.18,136.2,136.1,136.13,13151.0,118.62,118.6374,118.5503,118.5765,13151.0
2019-01-25 15:25:00,136.14,136.17,136.0,136.04,13624.0,118.5852,118.6113,118.4632,118.4981,13624.0
2019-01-25 15:30:00,136.06,136.1,135.86,135.97,23021.0,118.5155,118.5503,118.3413,118.4371,23021.0
2019-01-25 15:35:00,135.97,136.02,135.89,136.0,18048.0,118.4371,118.4806,118.3674,118.4632,18048.0
2019-01-25 15:40:00,135.98,136.21,135.94,136.13,22277.0,118.4458,118.6461,118.411,118.5765,22277.0
2019-01-25 15:45:00,136.13,136.21,136.05,136.16,26113.0,118.5765,118.6461,118.5068,118.6026,26113.0
2019-01-25 15:50:00,136.17,136.19,136.01,136.04,28326.0,118.6113,118.6287,118.4719,118.4981,28326.0
2019-01-25 15:55:00,136.06,136.52,136.05,136.51,225688.0,118.5155,118.9162,118.5068,118.9075,225688.0
2019-01-28 09:30:00,134.9,135.47,134.8,135.21,34105.0,117.5051,118.0016,117.418,117.7751,34105.0
2019-01-28 09:35:00,135.18,135.73,135.17,135.35,17617.0,117.749,118.228,117.7402,117.897,17617.0
2019-01-28 09:40:00,135.37,135.41,135.25,135.34,17468.0,117.9145,117.9493,117.8099,117.8883,17468.0
2019-01-28 09:45:00,135.28,135.34,135.0,135.03,8957.0,117.8361,117.8883,117.5922,117.6183,8957.0
2019-01-28 09:50:00,134.96,135.11,134.8,134.95,16217.0,117.5573,117.688,117.418,117.5486,16217.0
2019-01-28 09:55:00,134.9,135.2,134.86,135.17,7362.0,117.5051,117.7664,117.4702,117.7402,7362.0
2019-01-28 10:00:00,135.17,135.17,134.71,134.85,10781.0,117.7402,117.7402,117.3396,117.4615,10781.0
2019-01-28 10:05:00,134.86,135.26,134.86,135.12,9044.0,117.4702,117.8186,117.4702,117.6967,9044.0
2019-01-28 10:10:00,135.1,135.33,135.04,135.05,12514.0,117.6793,117.8796,117.627,117.6357,12514.0
2019-01-28 10:15:00,135.07,135.35,135.07,135.3,32225.0,117.6531,117.897,117.6531,117.8535,32225.0
2019-01-28 10:20:00,135.28,135.37,135.16,135.16,14182.0,117.8361,117.9145,117.7315,117.7315,14182.0
2019-01-28 10:25:00,135.12,135.29,135.1,135.19,6792.0,117.6967,117.8448,117.6793,117.7577,6792.0
2019-01-28 10:30:00,135.16,135.23,135.06,135.06,7441.0,117.7315,117.7925,117.6444,117.6444,7441.0
2019-01-28 10:35:00,135.09,135.15,134.94,134.94,16970.0,117.6706,117.7228,117.5399,117.5399,16970.0
2019-01-28 10:40:00,134.98,135.33,134.98,135.19,10456.0,117.5747,117.8796,117.5747,117.7577,10456.0
2019-01-28 10:45:00,135.22,135.23,134.87,134.89,13984.0,117.7838,117.7925,117.4789,117.4963,13984.0
2019-01-28 10:50:00,134.91,134.94,134.79,134.88,9992.0,117.5138,117.5399,117.4092,117.4876,9992.0
2019-01-28 10:55:00,134.89,134.9,134.71,134.72,10518.0,117.4963,117.5051,117.3396,117.3483,10518.0
2019-01-28 11:00:00,134.71,134.96,134.65,134.89,45953.0,117.3396,117.5573,117.2873,117.4963,45953.0
2019-01-28 11:05:00,134.89,135.17,134.86,135.16,18445.0,117.4963,117.7402,117.4702,117.7315,18445.0
2019-01-28 11:10:00,135.11,135.25,135.1,135.16,41785.0,117.688,117.8099,117.6793,117.7315,41785.0
2019-01-28 11:15:00,135.19,135.21,135.0,135.0,16661.0,117.7577,117.7751,117.5922,117.5922,16661.0
2019-01-28 11:20:00,135.01,135.25,134.99,135.25,14045.0,117.6009,117.8099,117.5835,117.8099,14045.0
2019-01-28 11:25:00,135.27,135.43,135.22,135.38,13857.0,117.8273,117.9667,117.7838,117.9232,13857.0
2019-01-28 11:30:00,135.39,135.56,135.37,135.45,8320.0,117.9319,118.08,117.9145,117.9841,8320.0
2019-01-28 11:35:00,135.41,135.41,135.09,135.1,9465.0,117.9493,117.9493,117.6706,117.6793,9465.0
2019-01-28 11:40:00,135.04,135.07,134.9,134.92,8128.0,117.627,117.6531,117.5051,117.5225,8128.0
2019-01-28 11:45:00,134.88,135.01,134.59,134.62,11940.0,117.4876,117.6009,117.235,117.2612,11940.0
2019-01-28 11:50:00,134.62,134.74,134.6,134.64,10816.0,117.2612,117.3657,117.2437,117.2786,10816.0
2019-01-28 11:55:00,134.6,134.78,134.54,134.54,8852.0,117.2437,117.4005,117.1915,117.1915,8852.0
2019-01-28 12:00:00,134.46,134.63,134.41,134.56,9424.0,117.1218,117.2699,117.0782,117.2089,9424.0
2019-01-28 12:05:00,134.53,134.54,134.3,134.39,25936.0,117.1828,117.1915,116.9824,117.0608,25936.0
2019-01-28 12:10:00,134.38,134.42,134.29,134.35,20116.0,117.0521,117.087,116.9737,117.026,20116.0
2019-01-28 12:15:00,134.37,134.72,134.36,134.7,8983.0,117.0434,117.3483,117.0347,117.3308,8983.0
2019-01-28 12:20:00,134.69,134.82,134.66,134.74,6333.0,117.3221,117.4354,117.296,117.3657,6333.0
2019-01-28 12:25:00,134.77,134.88,134.71,134.77,6745.0,117.3918,117.4876,117.3396,117.3918,6745.0
2019-01-28 12:30:00,134.77,134.81,134.7,134.77,4323.0,117.3918,117.4267,117.3308,117.3918,4323.0
2019-01-28 12:35:00,134.77,134.87,134.7,134.84,8500.0,117.3918,117.4789,117.3308,117.4528,8500.0
2019-01-28 12:40:00,134.86,134.96,134.81,134.9,5700.0,117.4702,117.5573,117.4267,117.5051,5700.0
2019-01-28 12:45:00,134.86,134.91,134.83,134.9,4532.0,117.4702,117.5138,117.4441,117.5051,4532.0
2019-01-28 12:50:00,134.97,134.98,134.81,134.83,8147.0,117.566,117.5747,117.4267,117.4441,8147.0
2019-01-28 12:55:00,134.84,134.84,134.57,134.58,5628.0,117.4528,117.4528,117.2176,117.2263,5628.0
2019-01-28 13:00:00,134.6,134.64,134.53,134.59,8380.0,117.2437,117.2786,117.1828,117.235,8380.0
2019-01-28 13:05:00,134.56,134.72,134.55,134.68,14836.0,117.2089,117.3483,117.2002,117.3134,14836.0
2019-01-28 13:10:00,134.69,134.83,134.69,134.75,11513.0,117.3221,117.4441,117.3221,117.3744,11513.0
2019-01-28 13:15:00,134.74,134.78,134.7,134.73,6781.0,117.3657,117.4005,117.3308,117.357,6781.0
2019-01-28 13:20:00,134.74,134.99,134.72,134.93,9525.0,117.3657,117.5835,117.3483,117.5312,9525.0
2019-01-28 13:25:00,134.91,134.92,134.83,134.84,8801.0,117.5138,117.5225,117.4441,117.4528,8801.0
2019-01-28 13:30:00,134.84,135.04,134.83,134.98,13474.0,117.4528,117.627,117.4441,117.5747,13474.0
2019-01-28 13:35:00,135.0,135.03,134.88,134.95,6705.0,117.5922,117.6183,117.4876,117.5486,6705.0
2019-01-28 13:40:00,134.94,134.96,134.87,134.95,9268.0,117.5399,117.5573,117.4789,117.5486,9268.0
2019-01-28 13:45:00,134.95,135.11,134.95,135.1,6900.0,117.5486,117.688,117.5486,117.6793,6900.0
2019-01-28 13:50:00,135.12,135.19,135.11,135.15,8590.0,117.6967,117.7577,117.688,117.7228,8590.0
2019-01-28 13:55:00,135.16,135.21,135.14,135.16,9695.0,117.7315,117.7751,117.7141,117.7315,9695.0
2019-01-28 14:00:00,135.17,135.22,135.07,135.12,18764.0,117.7402,117.7838,117.6531,117.6967,18764.0
2019-01-28 14:05:00,135.11,135.22,135.09,135.22,13713.0,117.688,117.7838,117.6706,117.7838,13713.0
2019-01-28 14:10:00,135.19,135.22,135.09,135.19,14829.0,117.7577,117.7838,117.6706,117.7577,14829.0
2019-01-28 14:15:00,135.2,135.21,135.13,135.18,11000.0,117.7664,117.7751,117.7054,117.749,11000.0
2019-01-28 14:20:00,135.17,135.23,135.11,135.14,18831.0,117.7402,117.7925,117.688,117.7141,18831.0
2019-01-28 14:25:00,135.13,135.22,135.12,135.19,18782.0,117.7054,117.7838,117.6967,117.7577,18782.0
2019-01-28 14:30:00,135.17,135.22,135.15,135.18,7450.0,117.7402,117.7838,117.7228,117.749,7450.0
2019-01-28 14:35:00,135.18,135.28,135.14,135.26,8957.0,117.749,117.8361,117.7141,117.8186,8957.0
2019-01-28 14:40:00,135.24,135.3,135.13,135.27,10366.0,117.8012,117.8535,117.7054,117.8273,10366.0
2019-01-28 14:45:00,135.3,135.37,135.27,135.37,6794.0,117.8535,117.9145,117.8273,117.9145,6794.0
2019-01-28 14:50:00,135.42,135.57,135.4,135.45,29652.0,117.958,118.0887,117.9406,117.9841,29652.0
2019-01-28 14:55:00,135.46,135.53,135.38,135.44,13253.0,117.9928,118.0538,117.9232,117.9754,13253.0
2019-01-28 15:00:00,135.45,135.59,135.45,135.48,12558.0,117.9841,118.1061,117.9841,118.0103,12558.0
2019-01-28 15:05:00,135.47,135.47,135.32,135.37,9061.0,118.0016,118.0016,117.8709,117.9145,9061.0
2019-01-28 15:10:00,135.38,135.53,135.36,135.5,11209.0,117.9232,118.0538,117.9057,118.0277,11209.0
2019-01-28 15:15:00,135.49,135.51,135.35,135.37,21801.0,118.019,118.0364,117.897,117.9145,21801.0
2019-01-28 15:20:00,135.38,135.57,135.38,135.53,20708.0,117.9232,118.0887,117.9232,118.0538,20708.0
2019-01-28 15:25:00,135.5,135.5,135.32,135.32,16399.0,118.0277,118.0277,117.8709,117.8709,16399.0
2019-01-28 15:30:00,135.31,135.36,135.22,135.28,23354.0,117.8622,117.9057,117.7838,117.8361,23354.0
2019-01-28 15:35:00,135.28,135.34,135.24,135.27,22701.0,117.8361,117.8883,117.8012,117.8273,22701.0
2019-01-28 15:40:00,135.25,135.34,135.17,135.17,34135.0,117.8099,117.8883,117.7402,117.7402,34135.0
2019-01-28 15:45:00,135.17,135.3,135.16,135.2,25140.0,117.7402,117.8535,117.7315,117.7664,25140.0
2019-01-28 15:50:00,135.17,135.28,135.14,135.23,41242.0,117.7402,117.8361,117.7141,117.7925,41242.0
2019-01-28 15:55:00,135.23,135.57,135.23,135.55,129771.0,117.7925,118.0887,117.7925,118.0712,129771.0
2019-01-29 09:30:00,135.37,135.88,135.2,135.26,19697.0,117.9145,118.3587,117.7664,117.8186,19697.0
2019-01-29 09:35:00,135.22,135.22,134.49,134.61,13787.0,117.7838,117.7838,117.1479,117.2525,13787.0
2019-01-29 09:40:00,134.62,134.79,134.55,134.59,6132.0,117.2612,117.4092,117.2002,117.235,6132.0
2019-01-29 09:45:00,134.58,134.97,134.55,134.74,12042.0,117.2263,117.566,117.2002,117.3657,12042.0
2019-01-29 09:50:00,134.8,134.89,134.65,134.72,11142.0,117.418,117.4963,117.2873,117.3483,11142.0
2019-01-29 09:55:00,134.69,134.82,134.64,134.79,21229.0,117.3221,117.4354,117.2786,117.4092,21229.0
2019-01-29 10:00:00,134.81,134.91,134.72,134.8,14425.0,117.4267,117.5138,117.3483,117.418,14425.0
2019-01-29 10:05:00,134.8,134.84,134.55,134.59,15404.0,117.418,117.4528,117.2002,117.235,15404.0
2019-01-29 10:10:00,134.57,134.63,134.48,134.5,11940.0,117.2176,117.2699,117.1392,117.1566,11940.0
2019-01-29 10:15:00,134.49,134.49,134.19,134.28,15167.0,117.1479,117.1479,116.8866,116.965,15167.0
2019-01-29 10:20:00,134.27,134.65,134.23,134.65,11582.0,116.9563,117.2873,116.9215,117.2873,11582.0
2019-01-29 10:25:00,134.62,134.94,134.62,134.9,8674.0,117.2612,117.5399,117.2612,117.5051,8674.0
2019-01-29 10:30:00,134.94,134.99,134.89,134.92,10011.0,117.5399,117.5835,117.4963,117.5225,10011.0
2019-01-29 10:35:00,134.94,135.11,134.91,134.98,15545.0,117.5399,117.688,117.5138,117.5747,15545.0
2019-01-29 10:40:00,134.98,135.02,134.68,134.78,13859.0,117.5747,117.6096,117.3134,117.4005,13859.0
2019-01-29 10:45:00,134.81,134.9,134.59,134.61,10989.0,117.4267,117.5051,117.235,117.2525,10989.0
2019-01-29 10:50:00,134.57,134.58,134.22,134.27,7273.0,117.2176,117.2263,116.9127,116.9563,7273.0
2019-01-29 10:55:00,134.24,134.27,133.95,133.98,8457.0,116.9302,116.9563,116.6776,116.7037,8457.0
2019-01-29 11:00:00,133.96,134.07,133.85,134.0,5923.0,116.6863,116.7821,116.5905,116.7211,5923.0
2019-01-29 11:05:00,133.94,134.17,133.92,134.12,9869.0,116.6688,116.8692,116.6514,116.8256,9869.0
2019-01-29 11:10:00,134.16,134.21,134.06,134.13,7026.0,116.8605,116.904,116.7734,116.8343,7026.0
2019-01-29 11:15:00,134.1,134.26,134.1,134.2,27256.0,116.8082,116.9476,116.8082,116.8953,27256.0
2019-01-29 11:20:00,134.18,134.21,134.05,134.05,9247.0,116.8779,116.904,116.7647,116.7647,9247.0
2019-01-29 11:25:00,134.05,134.09,133.97,134.01,12090.0,116.7647,116.7995,116.695,116.7298,12090.0
2019-01-29 11:30:00,134.0,134.07,133.93,133.97,11512.0,116.7211,116.7821,116.6601,116.695,11512.0
2019-01-29 11:35:00,133.99,134.07,133.96,134.04,9540.0,116.7124,116.7821,116.6863,116.756,9540.0
2019-01-29 11:40:00,134.03,134.04,133.94,134.01,9790.0,116.7472,116.756,116.6688,116.7298,9790.0
2019-01-29 11:45:00,134.0,134.02,133.94,134.0,8613.0,116.7211,116.7385,116.6688,116.7211,8613.0
2019-01-29 11:50:00,134.03,134.03,133.98,134.0,7189.0,116.7472,116.7472,116.7037,116.7211,7189.0
2019-01-29 11:55:00,134.02,134.04,133.94,133.95,6492.0,116.7385,116.756,116.6688,116.6776,6492.0
2019-01-29 12:00:00,133.98,134.01,133.96,134.0,9471.0,116.7037,116.7298,116.6863,116.7211,9471.0
2019-01-29 12:05:00,134.02,134.02,133.94,134.0,8511.0,116.7385,116.7385,116.6688,116.7211,8511.0
2019-01-29 12:10:00,134.0,134.18,134.0,134.18,12208.0,116.7211,116.8779,116.7211,116.8779,12208.0
2019-01-29 12:15:00,134.16,134.23,134.11,134.19,11350.0,116.8605,116.9215,116.8169,116.8866,11350.0
2019-01-29 12:20:00,134.22,134.25,134.19,134.19,9168.0,116.9127,116.9389,116.8866,116.8866,9168.0
2019-01-29 12:25:00,134.2,134.22,134.07,134.13,6220.0,116.8953,116.9127,116.7821,116.8343,6220.0
2019-01-29 12:30:00,134.11,134.11,133.99,134.06,7322.0,116.8169,116.8169,116.7124,116.7734,7322.0
2019-01-29 12:35:00,134.1,134.1,133.96,134.0,8146.0,116.8082,116.8082,116.6863,116.7211,8146.0
2019-01-29 12:40:00,134.01,134.18,134.01,134.14,5814.0,116.7298,116.8779,116.7298,116.8431,5814.0
2019-01-29 12:45:00,134.17,134.22,134.12,134.16,5348.0,116.8692,116.9127,116.8256,116.8605,5348.0
2019-01-29 12:50:00,134.18,134.27,134.16,134.25,7131.0,116.8779,116.9563,116.8605,116.9389,7131.0
2019-01-29 12:55:00,134.26,134.31,134.15,134.15,4533.0,116.9476,116.9911,116.8518,116.8518,4533.0
2019-01-29 13:00:00,134.15,134.15,134.05,134.05,5521.0,116.8518,116.8518,116.7647,116.7647,5521.0
2019-01-29 13:05:00,134.04,134.11,134.04,134.09,7619.0,116.756,116.8169,116.756,116.7995,7619.0
2019-01-29 13:10:00,134.09,134.12,133.97,133.97,8311.0,116.7995,116.8256,116.695,116.695,8311.0
2019-01-29 13:15:00,133.97,134.14,133.97,134.12,8672.0,116.695,116.8431,116.695,116.8256,8672.0
2019-01-29 13:20:00,134.13,134.16,134.03,134.07,7017.0,116.8343,116.8605,116.7472,116.7821,7017.0
2019-01-29 13:25:00,134.08,134.11,134.06,134.08,9714.0,116.7908,116.8169,116.7734,116.7908,9714.0
2019-01-29 13:30:00,134.11,134.12,134.05,134.05,8055.0,116.8169,116.8256,116.7647,116.7647,8055.0
2019-01-29 13:35:00,134.02,134.05,134.0,134.03,8574.0,116.7385,116.7647,116.7211,116.7472,8574.0
2019-01-29 13:40:00,134.03,134.1,134.0,134.08,10618.0,116.7472,116.8082,116.7211,116.7908,10618.0
2019-01-29 13:45:00,134.08,134.1,134.02,134.05,13757.0,116.7908,116.8082,116.7385,116.7647,13757.0
2019-01-29 13:50:00,134.05,134.09,134.02,134.04,30408.0,116.7647,116.7995,116.7385,116.756,30408.0
2019-01-29 13:55:00,134.04,134.06,134.02,134.05,27785.0,116.756,116.7734,116.7385,116.7647,27785.0
2019-01-29 14:00:00,134.04,134.06,134.01,134.02,29778.0,116.756,116.7734,116.7298,116.7385,29778.0
2019-01-29 14:05:00,134.02,134.05,133.99,134.01,17309.0,116.7385,116.7647,116.7124,116.7298,17309.0
2019-01-29 14:10:00,134.02,134.04,134.0,134.01,15146.0,116.7385,116.756,116.7211,116.7298,15146.0
2019-01-29 14:15:00,134.01,134.03,133.95,134.0,14929.0,116.7298,116.7472,116.6776,116.7211,14929.0
2019-01-29 14:20:00,133.99,133.99,133.9,133.9,12364.0,116.7124,116.7124,116.634,116.634,12364.0
2019-01-29 14:25:00,133.91,133.93,133.84,133.91,9947.0,116.6427,116.6601,116.5817,116.6427,9947.0
2019-01-29 14:30:00,133.91,134.02,133.88,133.99,8364.0,116.6427,116.7385,116.6166,116.7124,8364.0
2019-01-29 14:35:00,133.98,133.98,133.83,133.87,9350.0,116.7037,116.7037,116.573,116.6079,9350.0
2019-01-29 14:40:00,133.86,133.89,133.77,133.8,8483.0,116.5992,116.6253,116.5208,116.5469,8483.0
2019-01-29 14:45:00,133.81,133.89,133.77,133.82,13370.0,116.5556,116.6253,116.5208,116.5643,13370.0
2019-01-29 14:50:00,133.84,133.9,133.84,133.89,9574.0,116.5817,116.634,116.5817,116.6253,9574.0
2019-01-29 14:55:00,133.9,133.91,133.76,133.79,20054.0,116.634,116.6427,116.5121,116.5382,20054.0
2019-01-29 15:00:00,133.8,133.86,133.77,133.81,16131.0,116.5469,116.5992,116.5208,116.5556,16131.0
2019-01-29 15:05:00,133.8,133.83,133.78,133.82,22975.0,116.5469,116.573,116.5295,116.5643,22975.0
2019-01-29 15:10:00,133.83,133.84,133.79,133.8,19826.0,116.573,116.5817,116.5382,116.5469,19826.0
2019-01-29 15:15:00,133.8,133.87,133.79,133.87,33914.0,116.5469,116.6079,116.5382,116.6079,33914.0
2019-01-29 15:20:00,133.87,134.01,133.79,133.99,49561.0,116.6079,116.7298,116.5382,116.7124,49561.0
2019-01-29 15:25:00,133.99,134.07,133.98,134.07,20599.0,116.7124,116.7821,116.7037,116.7821,20599.0
2019-01-29 15:30:00,134.07,134.17,134.03,134.06,45313.0,116.7821,116.8692,116.7472,116.7734,45313.0
2019-01-29 15:35:00,134.06,134.1,134.0,134.01,19467.0,116.7734,116.8082,116.7211,116.7298,19467.0
2019-01-29 15:40:00,134.0,134.05,133.99,134.0,20613.0,116.7211,116.7647,116.7124,116.7211,20613.0
2019-01-29 15:45:00,134.02,134.03,133.8,133.82,30956.0,116.7385,116.7472,116.5469,116.5643,30956.0
2019-01-29 15:50:00,133.81,133.89,133.76,133.89,41067.0,116.5556,116.6253,116.5121,116.6253,41067.0
2019-01-29 15:55:00,133.89,134.1,133.89,133.98,103164.0,116.6253,116.8082,116.6253,116.7037,103164.0
2019-01-30 09:30:00,137.0,137.71,135.01,135.88,96404.0,119.3343,119.9527,117.6009,118.3587,96404.0
2019-01-30 09:35:00,135.93,136.24,135.71,135.84,30930.0,118.4022,118.6723,118.2106,118.3238,30930.0
2019-01-30 09:40:00,135.93,136.74,135.78,136.45,83138.0,118.4022,119.1078,118.2716,118.8552,83138.0
2019-01-30 09:45:00,136.51,137.06,136.5,137.0,85855.0,118.9075,119.3865,118.8987,119.3343,85855.0
2019-01-30 09:50:00,137.0,137.7,136.96,137.56,36427.0,119.3343,119.944,119.2994,119.8221,36427.0
2019-01-30 09:55:00,137.51,137.97,137.44,137.53,50179.0,119.7785,120.1792,119.7175,119.7959,50179.0
2019-01-30 10:00:00,137.59,138.05,137.33,138.04,39143.0,119.8482,120.2489,119.6217,120.2402,39143.0
2019-01-30 10:05:00,138.05,138.49,138.05,138.21,53388.0,120.2489,120.6321,120.2489,120.3882,53388.0
2019-01-30 10:10:00,138.24,138.39,138.02,138.27,30567.0,120.4144,120.545,120.2227,120.4405,30567.0
2019-01-30 10:15:00,138.31,138.52,137.82,137.98,49489.0,120.4753,120.6583,120.0485,120.1879,49489.0
2019-01-30 10:20:00,137.93,138.45,137.82,138.23,33116.0,120.1443,120.5973,120.0485,120.4057,33116.0
2019-01-30 10:25:00,138.32,138.59,138.18,138.57,28374.0,120.4841,120.7192,120.3621,120.7018,28374.0
2019-01-30 10:30:00,138.57,138.96,138.57,138.71,30986.0,120.7018,121.0415,120.7018,120.8238,30986.0
2019-01-30 10:35:00,138.69,138.96,138.55,138.7,26717.0,120.8063,121.0415,120.6844,120.8151,26717.0
2019-01-30 10:40:00,138.67,138.8,138.47,138.8,33200.0,120.7889,120.9022,120.6147,120.9022,33200.0
2019-01-30 10:45:00,138.82,138.82,138.61,138.71,23025.0,120.9196,120.9196,120.7367,120.8238,23025.0
2019-01-30 10:50:00,138.68,138.68,138.21,138.28,27340.0,120.7976,120.7976,120.3882,120.4492,27340.0
2019-01-30 10:55:00,138.31,138.46,138.18,138.28,19726.0,120.4753,120.606,120.3621,120.4492,19726.0
2019-01-30 11:00:00,138.29,138.78,138.27,138.56,24679.0,120.4579,120.8847,120.4405,120.6931,24679.0
2019-01-30 11:05:00,138.57,138.74,138.55,138.68,22044.0,120.7018,120.8499,120.6844,120.7976,22044.0
2019-01-30 11:10:00,138.71,138.88,138.71,138.81,24499.0,120.8238,120.9718,120.8238,120.9109,24499.0
2019-01-30 11:15:00,138.86,138.97,138.85,138.89,20552.0,120.9544,121.0502,120.9457,120.9806,20552.0
2019-01-30 11:20:00,138.89,138.94,138.79,138.83,22292.0,120.9806,121.0241,120.8935,120.9283,22292.0
2019-01-30 11:25:00,138.78,138.96,138.76,138.88,24412.0,120.8847,121.0415,120.8673,120.9718,24412.0
2019-01-30 11:30:00,138.87,139.0,138.8,138.93,29044.0,120.9631,121.0764,120.9022,121.0154,29044.0
2019-01-30 11:35:00,138.94,139.14,138.87,139.02,33602.0,121.0241,121.1983,120.9631,121.0938,33602.0
2019-01-30 11:40:00,139.07,139.13,139.0,139.0,23352.0,121.1373,121.1896,121.0764,121.0764,23352.0
2019-01-30 11:45:00,139.06,139.15,139.0,139.01,20557.0,121.1286,121.207,121.0764,121.0851,20557.0
2019-01-30 11:50:00,139.01,139.26,139.0,139.09,18120.0,121.0851,121.3028,121.0764,121.1548,18120.0
2019-01-30 11:55:00,139.12,139.46,139.09,139.14,36805.0,121.1809,121.4771,121.1548,121.1983,36805.0
2019-01-30 12:00:00,139.2,139.36,139.09,139.31,13624.0,121.2506,121.39,121.1548,121.3464,13624.0
2019-01-30 12:05:00,139.32,139.45,139.32,139.37,14463.0,121.3551,121.4683,121.3551,121.3987,14463.0
2019-01-30 12:10:00,139.37,139.61,139.36,139.51,28158.0,121.3987,121.6077,121.39,121.5206,28158.0
2019-01-30 12:15:00,139.53,139.75,139.51,139.59,14896.0,121.538,121.7297,121.5206,121.5903,14896.0
2019-01-30 12:20:00,139.6,139.83,139.55,139.55,22108.0,121.599,121.7993,121.5555,121.5555,22108.0
2019-01-30 12:25:00,139.55,139.68,139.55,139.56,16897.0,121.5555,121.6687,121.5555,121.5642,16897.0
2019-01-30 12:30:00,139.55,139.64,139.43,139.45,38139.0,121.5555,121.6338,121.4509,121.4683,38139.0
2019-01-30 12:35:00,139.43,139.45,139.29,139.4,27940.0,121.4509,121.4683,121.329,121.4248,27940.0
2019-01-30 12:40:00,139.4,139.42,139.33,139.4,15415.0,121.4248,121.4422,121.3638,121.4248,15415.0
2019-01-30 12:45:00,139.38,139.46,139.33,139.42,11742.0,121.4074,121.4771,121.3638,121.4422,11742.0
2019-01-30 12:50:00,139.41,139.47,139.36,139.43,16821.0,121.4335,121.4858,121.39,121.4509,16821.0
2019-01-30 12:55:00,139.43,139.51,139.35,139.48,11913.0,121.4509,121.5206,121.3812,121.4945,11913.0
2019-01-30 13:00:00,139.45,139.51,139.39,139.48,14400.0,121.4683,121.5206,121.4161,121.4945,14400.0
2019-01-30 13:05:00,139.5,139.54,139.47,139.5,8563.0,121.5119,121.5467,121.4858,121.5119,8563.0
2019-01-30 13:10:00,139.51,139.59,139.32,139.36,37905.0,121.5206,121.5903,121.3551,121.39,37905.0
2019-01-30 13:15:00,139.38,139.42,139.13,139.19,15334.0,121.4074,121.4422,121.1896,121.2419,15334.0
2019-01-30 13:20:00,139.25,139.34,139.05,139.09,50827.0,121.2941,121.3725,121.1199,121.1548,50827.0
2019-01-30 13:25:00,139.05,139.13,138.99,139.09,12161.0,121.1199,121.1896,121.0677,121.1548,12161.0
2019-01-30 13:30:00,139.07,139.2,139.07,139.18,11763.0,121.1373,121.2506,121.1373,121.2332,11763.0
2019-01-30 13:35:00,139.17,139.26,139.03,139.06,18087.0,121.2245,121.3028,121.1025,121.1286,18087.0
2019-01-30 13:40:00,139.06,139.07,138.77,138.78,17759.0,121.1286,121.1373,120.876,120.8847,17759.0
2019-01-30 13:45:00,138.77,138.95,138.67,138.95,20182.0,120.876,121.0328,120.7889,121.0328,20182.0
2019-01-30 13:50:00,138.98,139.14,138.94,139.12,16333.0,121.059,121.1983,121.0241,121.1809,16333.0
2019-01-30 13:55:00,139.11,139.16,138.99,139.14,12402.0,121.1722,121.2157,121.0677,121.1983,12402.0
2019-01-30 14:00:00,139.17,140.48,139.01,140.42,61373.0,121.2245,122.3655,121.0851,122.3133,61373.0
2019-01-30 14:05:00,140.41,140.48,140.16,140.2,33197.0,122.3046,122.3655,122.0868,122.1216,33197.0
2019-01-30 14:10:00,140.2,140.43,140.19,140.43,25037.0,122.1216,122.322,122.1129,122.322,25037.0
2019-01-30 14:15:00,140.43,140.55,140.22,140.39,36551.0,122.322,122.4265,122.1391,122.2871,36551.0
2019-01-30 14:20:00,140.4,140.79,140.35,140.54,38592.0,122.2958,122.6356,122.2523,122.4178,38592.0
2019-01-30 14:25:00,140.55,140.61,140.21,140.21,17859.0,122.4265,122.4788,122.1303,122.1303,17859.0
2019-01-30 14:30:00,140.25,140.31,140.04,140.26,30208.0,122.1652,122.2175,121.9823,122.1739,30208.0
2019-01-30 14:35:00,140.27,140.27,139.83,139.92,44977.0,122.1826,122.1826,121.7993,121.8777,44977.0
2019-01-30 14:40:00,139.9,140.08,139.8,140.01,28990.0,121.8603,122.0171,121.7732,121.9561,28990.0
2019-01-30 14:45:00,140.07,140.56,139.94,140.32,26528.0,122.0084,122.4352,121.8952,122.2262,26528.0
2019-01-30 14:50:00,140.33,140.63,140.11,140.55,22447.0,122.2349,122.4962,122.0432,122.4265,22447.0
2019-01-30 14:55:00,140.56,140.7,140.37,140.48,29762.0,122.4352,122.5572,122.2697,122.3655,29762.0
2019-01-30 15:00:00,140.48,140.56,140.38,140.42,29704.0,122.3655,122.4352,122.2784,122.3133,29704.0
2019-01-30 15:05:00,140.41,140.55,140.21,140.44,45096.0,122.3046,122.4265,122.1303,122.3307,45096.0
2019-01-30 15:10:00,140.41,140.42,140.19,140.33,41949.0,122.3046,122.3133,122.1129,122.2349,41949.0
2019-01-30 15:15:00,140.34,140.48,140.26,140.35,41411.0,122.2436,122.3655,122.1739,122.2523,41411.0
2019-01-30 15:20:00,140.36,140.43,140.14,140.18,46156.0,122.261,122.322,122.0694,122.1042,46156.0
2019-01-30 15:25:00,140.17,140.22,140.04,140.09,50298.0,122.0955,122.1391,121.9823,122.0258,50298.0
2019-01-30 15:30:00,140.07,140.13,139.8,139.83,41857.0,122.0084,122.0607,121.7732,121.7993,41857.0
2019-01-30 15:35:00,139.86,139.95,139.79,139.86,57922.0,121.8255,121.9039,121.7645,121.8255,57922.0
2019-01-30 15:40:00,139.85,139.87,139.64,139.72,70793.0,121.8168,121.8342,121.6338,121.7035,70793.0
2019-01-30 15:45:00,139.71,139.85,139.69,139.71,79525.0,121.6948,121.8168,121.6774,121.6948,79525.0
2019-01-30 15:50:00,139.71,139.71,139.1,139.13,144955.0,121.6948,121.6948,121.1635,121.1896,144955.0
2019-01-30 15:55:00,139.13,139.53,139.13,139.36,279536.0,121.1896,121.538,121.1896,121.39,279536.0
2019-01-31 09:30:00,138.83,141.15,138.76,139.64,47130.0,120.9283,122.9491,120.8673,121.6338,47130.0
2019-01-31 09:35:00,139.43,140.23,139.4,140.23,22255.0,121.4509,122.1478,121.4248,122.1478,22255.0
2019-01-31 09:40:00,140.37,140.78,139.38,139.62,25899.0,122.2697,122.6268,121.4074,121.6164,25899.0
2019-01-31 09:45:00,139.54,139.95,139.47,139.78,18642.0,121.5467,121.9039,121.4858,121.7558,18642.0
2019-01-31 09:50:00,139.82,140.2,139.52,140.19,21900.0,121.7906,122.1216,121.5293,122.1129,21900.0
2019-01-31 09:55:00,140.16,140.17,139.83,140.02,24635.0,122.0868,122.0955,121.7993,121.9648,24635.0
2019-01-31 10:00:00,140.02,140.24,139.96,140.12,22123.0,121.9648,122.1565,121.9126,122.052,22123.0
2019-01-31 10:05:00,140.11,140.16,139.6,139.62,30868.0,122.0432,122.0868,121.599,121.6164,30868.0
2019-01-31 10:10:00,139.61,139.93,139.52,139.81,34476.0,121.6077,121.8865,121.5293,121.7819,34476.0
2019-01-31 10:15:00,139.81,139.89,139.59,139.85,41336.0,121.7819,121.8516,121.5903,121.8168,41336.0
2019-01-31 10:20:00,139.86,139.98,139.78,139.95,24731.0,121.8255,121.93,121.7558,121.9039,24731.0
2019-01-31 10:25:00,139.96,140.46,139.96,140.46,19445.0,121.9126,122.3481,121.9126,122.3481,19445.0
2019-01-31 10:30:00,140.46,140.79,140.41,140.6,33105.0,122.3481,122.6356,122.3046,122.4701,33105.0
2019-01-31 10:35:00,140.58,140.88,140.57,140.88,19880.0,122.4526,122.714,122.4439,122.714,19880.0
2019-01-31 10:40:00,140.87,140.95,140.71,140.77,23936.0,122.7052,122.7749,122.5659,122.6181,23936.0
2019-01-31 10:45:00,140.76,140.77,140.4,140.44,26928.0,122.6094,122.6181,122.2958,122.3307,26928.0
2019-01-31 10:50:00,140.43,140.53,140.26,140.32,24532.0,122.322,122.4091,122.1739,122.2262,24532.0
2019-01-31 10:55:00,140.3,140.31,140.01,140.09,43105.0,122.2087,122.2175,121.9561,122.0258,43105.0
2019-01-31 11:00:00,140.1,140.38,140.07,140.25,29886.0,122.0345,122.2784,122.0084,122.1652,29886.0
2019-01-31 11:05:00,140.26,140.26,140.09,140.15,27283.0,122.1739,122.1739,122.0258,122.0781,27283.0
2019-01-31 11:10:00,140.15,140.21,139.92,139.97,25079.0,122.0781,122.1303,121.8777,121.9213,25079.0
2019-01-31 11:15:00,139.96,140.08,139.93,140.05,28421.0,121.9126,122.0171,121.8865,121.991,28421.0
2019-01-31 11:20:00,140.08,140.18,140.08,140.17,18197.0,122.0171,122.1042,122.0171,122.0955,18197.0
2019-01-31 11:25:00,140.16,140.26,140.08,140.09,20794.0,122.0868,122.1739,122.0171,122.0258,20794.0
2019-01-31 11:30:00,140.08,140.38,140.08,140.12,29567.0,122.0171,122.2784,122.0171,122.052,29567.0
2019-01-31 11:35:00,140.13,140.39,140.11,140.25,26441.0,122.0607,122.2871,122.0432,122.1652,26441.0
2019-01-31 11:40:00,140.24,140.33,140.11,140.26,23441.0,122.1565,122.2349,122.0432,122.1739,23441.0
2019-01-31 11:45:00,140.23,140.38,140.22,140.23,20216.0,122.1478,122.2784,122.1391,122.1478,20216.0
2019-01-31 11:50:00,140.25,140.42,140.19,140.42,28484.0,122.1652,122.3133,122.1129,122.3133,28484.0
2019-01-31 11:55:00,140.39,140.7,140.39,140.6,19077.0,122.2871,122.5572,122.2871,122.4701,19077.0
2019-01-31 12:00:00,140.62,140.62,140.4,140.46,20937.0,122.4875,122.4875,122.2958,122.3481,20937.0
2019-01-31 12:05:00,140.47,140.53,140.26,140.36,55924.0,122.3568,122.4091,122.1739,122.261,55924.0
2019-01-31 12:10:00,140.36,140.39,140.21,140.21,32162.0,122.261,122.2871,122.1303,122.1303,32162.0
2019-01-31 12:15:00,140.2,140.33,140.05,140.06,101483.0,122.1216,122.2349,121.991,121.9997,101483.0
2019-01-31 12:20:00,140.07,140.11,139.93,139.93,52154.0,122.0084,122.0432,121.8865,121.8865,52154.0
2019-01-31 12:25:00,139.9,139.9,139.69,139.69,33253.0,121.8603,121.8603,121.6774,121.6774,33253.0
2019-01-31 12:30:00,139.7,139.72,139.6,139.61,24574.0,121.6861,121.7035,121.599,121.6077,24574.0
2019-01-31 12:35:00,139.63,139.63,139.5,139.52,18617.0,121.6251,121.6251,121.5119,121.5293,18617.0
2019-01-31 12:40:00,139.53,139.63,139.12,139.12,24866.0,121.538,121.6251,121.1809,121.1809,24866.0
2019-01-31 12:45:00,139.1,139.24,139.04,139.06,38649.0,121.1635,121.2854,121.1112,121.1286,38649.0
2019-01-31 12:50:00,139.09,139.17,139.0,139.15,60468.0,121.1548,121.2245,121.0764,121.207,60468.0
2019-01-31 12:55:00,139.14,139.74,139.14,139.63,46878.0,121.1983,121.721,121.1983,121.6251,46878.0
2019-01-31 13:00:00,139.62,139.62,139.34,139.38,28189.0,121.6164,121.6164,121.3725,121.4074,28189.0
2019-01-31 13:05:00,139.42,139.49,139.33,139.46,19424.0,121.4422,121.5032,121.3638,121.4771,19424.0
2019-01-31 13:10:00,139.47,139.52,139.35,139.35,21991.0,121.4858,121.5293,121.3812,121.3812,21991.0
2019-01-31 13:15:00,139.36,139.39,139.23,139.26,19482.0,121.39,121.4161,121.2767,121.3028,19482.0
2019-01-31 13:20:00,139.26,139.43,139.26,139.4,13675.0,121.3028,121.4509,121.3028,121.4248,13675.0
2019-01-31 13:25:00,139.42,139.49,139.32,139.38,24306.0,121.4422,121.5032,121.3551,121.4074,24306.0
2019-01-31 13:30:00,139.4,139.44,139.13,139.13,26037.0,121.4248,121.4596,121.1896,121.1896,26037.0
2019-01-31 13:35:00,139.13,139.16,139.04,139.05,29531.0,121.1896,121.2157,121.1112,121.1199,29531.0
2019-01-31 13:40:00,139.06,139.11,139.02,139.05,32067.0,121.1286,121.1722,121.0938,121.1199,32067.0
2019-01-31 13:45:00,139.06,139.06,138.91,138.98,31539.0,121.1286,121.1286,120.998,121.059,31539.0
2019-01-31 13:50:00,138.97,139.01,138.9,138.98,44616.0,121.0502,121.0851,120.9893,121.059,44616.0
2019-01-31 13:55:00,138.97,139.03,138.95,139.0,16292.0,121.0502,121.1025,121.0328,121.0764,16292.0
2019-01-31 14:00:00,138.99,139.11,138.98,139.04,26719.0,121.0677,121.1722,121.059,121.1112,26719.0
2019-01-31 14:05:00,139.06,139.07,138.96,138.96,25427.0,121.1286,121.1373,121.0415,121.0415,25427.0
2019-01-31 14:10:00,138.96,138.96,138.84,138.89,18171.0,121.0415,121.0415,120.937,120.9806,18171.0
2019-01-31 14:15:00,138.89,138.99,138.83,138.83,24266.0,120.9806,121.0677,120.9283,120.9283,24266.0
2019-01-31 14:20:00,138.85,138.88,138.8,138.8,31116.0,120.9457,120.9718,120.9022,120.9022,31116.0
2019-01-31 14:25:00,138.82,138.82,138.72,138.74,26614.0,120.9196,120.9196,120.8325,120.8499,26614.0
2019-01-31 14:30:00,138.76,138.82,138.65,138.65,33894.0,120.8673,120.9196,120.7715,120.7715,33894.0
2019-01-31 14:35:00,138.66,138.66,138.5,138.52,22168.0,120.7802,120.7802,120.6408,120.6583,22168.0
2019-01-31 14:40:00,138.52,138.55,138.43,138.52,25642.0,120.6583,120.6844,120.5799,120.6583,25642.0
2019-01-31 14:45:00,138.54,138.62,138.5,138.61,31179.0,120.6757,120.7454,120.6408,120.7367,31179.0
2019-01-31 14:50:00,138.61,138.67,138.58,138.67,33877.0,120.7367,120.7889,120.7105,120.7889,33877.0
2019-01-31 14:55:00,138.65,138.73,138.61,138.65,32478.0,120.7715,120.8412,120.7367,120.7715,32478.0
2019-01-31 15:00:00,138.61,138.61,138.52,138.53,56346.0,120.7367,120.7367,120.6583,120.667,56346.0
2019-01-31 15:05:00,138.53,138.59,138.52,138.56,25240.0,120.667,120.7192,120.6583,120.6931,25240.0
2019-01-31 15:10:00,138.56,138.56,138.34,138.34,39372.0,120.6931,120.6931,120.5015,120.5015,39372.0
2019-01-31 15:15:00,138.33,138.35,138.23,138.25,57449.0,120.4928,120.5102,120.4057,120.4231,57449.0
2019-01-31 15:20:00,138.25,138.43,138.12,138.38,65889.0,120.4231,120.5799,120.3098,120.5363,65889.0
2019-01-31 15:25:00,138.39,138.59,138.37,138.58,33366.0,120.545,120.7192,120.5276,120.7105,33366.0
2019-01-31 15:30:00,138.59,138.73,138.58,138.68,54696.0,120.7192,120.8412,120.7105,120.7976,54696.0
2019-01-31 15:35:00,138.67,138.78,138.66,138.77,45352.0,120.7889,120.8847,120.7802,120.876,45352.0
2019-01-31 15:40:00,138.76,138.84,138.74,138.81,54217.0,120.8673,120.937,120.8499,120.9109,54217.0
2019-01-31 15:45:00,138.81,138.94,138.78,138.93,98733.0,120.9109,121.0241,120.8847,121.0154,98733.0
2019-01-31 15:50:00,138.93,139.05,138.92,139.01,172711.0,121.0154,121.1199,121.0067,121.0851,172711.0
2019-01-31 15:55:00,139.0,139.94,138.98,139.83,605821.0,121.0764,121.8952,121.059,121.7993,605821.0
2019-02-01 09:30:00,139.71,140.83,139.71,140.28,47683.0,121.6948,122.6704,121.6948,122.1913,47683.0
2019-02-01 09:35:00,140.15,140.73,140.15,140.62,18748.0,122.0781,122.5833,122.0781,122.4875,18748.0
2019-02-01 09:40:00,140.6,140.94,140.56,140.73,25579.0,122.4701,122.7662,122.4352,122.5833,25579.0
2019-02-01 09:45:00,140.79,140.85,140.33,140.39,26826.0,122.6356,122.6878,122.2349,122.2871,26826.0
2019-02-01 09:50:00,140.44,140.44,140.1,140.14,18071.0,122.3307,122.3307,122.0345,122.0694,18071.0
2019-02-01 09:55:00,140.21,140.26,139.81,139.87,54552.0,122.1303,122.1739,121.7819,121.8342,54552.0
2019-02-01 10:00:00,139.87,140.43,139.87,140.35,45438.0,121.8342,122.322,121.8342,122.2523,45438.0
2019-02-01 10:05:00,140.38,140.68,140.35,140.65,16399.0,122.2784,122.5397,122.2523,122.5136,16399.0
2019-02-01 10:10:00,140.65,140.76,140.49,140.49,19590.0,122.5136,122.6094,122.3742,122.3742,19590.0
2019-02-01 10:15:00,140.54,140.76,140.48,140.76,27543.0,122.4178,122.6094,122.3655,122.6094,27543.0
2019-02-01 10:20:00,140.74,140.95,140.71,140.94,19463.0,122.592,122.7749,122.5659,122.7662,19463.0
2019-02-01 10:25:00,140.96,141.06,140.86,140.94,26978.0,122.7836,122.8707,122.6965,122.7662,26978.0
2019-02-01 10:30:00,140.96,140.99,140.74,140.89,23772.0,122.7836,122.8098,122.592,122.7227,23772.0
2019-02-01 10:35:00,140.88,140.96,140.85,140.94,34069.0,122.714,122.7836,122.6878,122.7662,34069.0
2019-02-01 10:40:00,140.92,141.1,140.89,141.02,21761.0,122.7488,122.9056,122.7227,122.8359,21761.0
2019-02-01 10:45:00,141.01,141.16,141.01,141.13,19681.0,122.8272,122.9578,122.8272,122.9317,19681.0
2019-02-01 10:50:00,141.12,141.27,140.85,140.85,18638.0,122.923,123.0537,122.6878,122.6878,18638.0
2019-02-01 10:55:00,140.84,140.89,140.52,140.52,19355.0,122.6791,122.7227,122.4004,122.4004,19355.0
2019-02-01 11:00:00,140.52,140.58,140.35,140.55,19774.0,122.4004,122.4526,122.2523,122.4265,19774.0
2019-02-01 11:05:00,140.52,140.72,140.51,140.68,12042.0,122.4004,122.5746,122.3917,122.5397,12042.0
2019-02-01 11:10:00,140.69,140.7,140.62,140.66,19152.0,122.5485,122.5572,122.4875,122.5223,19152.0
2019-02-01 11:15:00,140.65,140.78,140.63,140.74,24245.0,122.5136,122.6268,122.4962,122.592,24245.0
2019-02-01 11:20:00,140.74,140.91,140.69,140.87,14162.0,122.592,122.7401,122.5485,122.7052,14162.0
2019-02-01 11:25:00,140.87,141.0,140.82,140.97,48270.0,122.7052,122.8185,122.6617,122.7923,48270.0
2019-02-01 11:30:00,140.99,141.0,140.69,140.69,19493.0,122.8098,122.8185,122.5485,122.5485,19493.0
2019-02-01 11:35:00,140.7,140.72,140.6,140.72,27987.0,122.5572,122.5746,122.4701,122.5746,27987.0
2019-02-01 11:40:00,140.72,140.92,140.72,140.86,11674.0,122.5746,122.7488,122.5746,122.6965,11674.0
2019-02-01 11:45:00,140.87,141.12,140.87,141.12,21941.0,122.7052,122.923,122.7052,122.923,21941.0
2019-02-01 11:50:00,141.12,141.27,141.12,141.25,9308.0,122.923,123.0537,122.923,123.0362,9308.0
2019-02-01 11:55:00,141.23,141.45,141.22,141.42,22543.0,123.0188,123.2105,123.0101,123.1843,22543.0
2019-02-01 12:00:00,141.43,141.5,141.33,141.42,25726.0,123.193,123.254,123.1059,123.1843,25726.0
2019-02-01 12:05:00,141.44,141.51,141.41,141.43,16536.0,123.2017,123.2627,123.1756,123.193,16536.0
2019-02-01 12:10:00,141.44,141.55,141.44,141.46,14426.0,123.2017,123.2976,123.2017,123.2192,14426.0
2019-02-01 12:15:00,141.44,141.53,141.34,141.34,13217.0,123.2017,123.2801,123.1146,123.1146,13217.0
2019-02-01 12:20:00,141.36,141.38,141.14,141.15,28850.0,123.1321,123.1495,122.9404,122.9491,28850.0
2019-02-01 12:25:00,141.14,141.28,141.09,141.24,30773.0,122.9404,123.0624,122.8969,123.0275,30773.0
2019-02-01 12:30:00,141.24,141.3,141.19,141.3,21257.0,123.0275,123.0798,122.984,123.0798,21257.0
2019-02-01 12:35:00,141.31,141.38,141.1,141.1,18871.0,123.0885,123.1495,122.9056,122.9056,18871.0
2019-02-01 12:40:00,141.08,141.19,141.07,141.15,11208.0,122.8882,122.984,122.8795,122.9491,11208.0
2019-02-01 12:45:00,141.18,141.19,141.07,141.18,9234.0,122.9753,122.984,122.8795,122.9753,9234.0
2019-02-01 12:50:00,141.17,141.22,141.1,141.13,11950.0,122.9666,123.0101,122.9056,122.9317,11950.0
2019-02-01 12:55:00,141.12,141.2,141.05,141.1,13750.0,122.923,122.9927,122.862,122.9056,13750.0
2019-02-01 13:00:00,141.11,141.15,140.93,140.93,12548.0,122.9143,122.9491,122.7575,122.7575,12548.0
2019-02-01 13:05:00,140.95,141.08,140.9,141.04,13818.0,122.7749,122.8882,122.7314,122.8533,13818.0
2019-02-01 13:10:00,141.04,141.04,140.83,140.83,10380.0,122.8533,122.8533,122.6704,122.6704,10380.0
2019-02-01 13:15:00,140.8,140.82,140.64,140.69,16123.0,122.6443,122.6617,122.5049,122.5485,16123.0
2019-02-01 13:20:00,140.69,140.69,140.55,140.58,16091.0,122.5485,122.5485,122.4265,122.4526,16091.0
2019-02-01 13:25:00,140.61,140.78,140.61,140.72,13787.0,122.4788,122.6268,122.4788,122.5746,13787.0
2019-02-01 13:30:00,140.71,140.86,140.71,140.83,20152.0,122.5659,122.6965,122.5659,122.6704,20152.0
2019-02-01 13:35:00,140.83,141.0,140.77,140.99,19731.0,122.6704,122.8185,122.6181,122.8098,19731.0
2019-02-01 13:40:00,140.99,141.07,140.87,140.87,16806.0,122.8098,122.8795,122.7052,122.7052,16806.0
2019-02-01 13:45:00,140.85,140.85,140.68,140.75,31798.0,122.6878,122.6878,122.5397,122.6007,31798.0
2019-02-01 13:50:00,140.74,140.8,140.68,140.76,27616.0,122.592,122.6443,122.5397,122.6094,27616.0
2019-02-01 13:55:00,140.77,140.83,140.73,140.81,22511.0,122.6181,122.6704,122.5833,122.653,22511.0
2019-02-01 14:00:00,140.81,140.82,140.47,140.47,20698.0,122.653,122.6617,122.3568,122.3568,20698.0
2019-02-01 14:05:00,140.46,140.63,140.45,140.62,35967.0,122.3481,122.4962,122.3394,122.4875,35967.0
2019-02-01 14:10:00,140.59,140.62,140.46,140.53,33536.0,122.4613,122.4875,122.3481,122.4091,33536.0
2019-02-01 14:15:00,140.53,140.61,140.41,140.41,20218.0,122.4091,122.4788,122.3046,122.3046,20218.0
2019-02-01 14:20:00,140.41,140.47,140.3,140.3,27505.0,122.3046,122.3568,122.2087,122.2087,27505.0
2019-02-01 14:25:00,140.31,140.51,140.29,140.47,25137.0,122.2175,122.3917,122.2,122.3568,25137.0
2019-02-01 14:30:00,140.47,140.63,140.45,140.55,17553.0,122.3568,122.4962,122.3394,122.4265,17553.0
2019-02-01 14:35:00,140.53,140.57,140.48,140.55,37003.0,122.4091,122.4439,122.3655,122.4265,37003.0
2019-02-01 14:40:00,140.52,140.58,140.5,140.56,15419.0,122.4004,122.4526,122.383,122.4352,15419.0
2019-02-01 14:45:00,140.57,140.61,140.47,140.47,17320.0,122.4439,122.4788,122.3568,122.3568,17320.0
2019-02-01 14:50:00,140.48,140.53,140.26,140.29,18687.0,122.3655,122.4091,122.1739,122.2,18687.0
2019-02-01 14:55:00,140.3,140.35,140.26,140.34,11872.0,122.2087,122.2523,122.1739,122.2436,11872.0
2019-02-01 15:00:00,140.34,140.47,140.29,140.46,19702.0,122.2436,122.3568,122.2,122.3481,19702.0
2019-02-01 15:05:00,140.46,140.55,140.4,140.48,23586.0,122.3481,122.4265,122.2958,122.3655,23586.0
2019-02-01 15:10:00,140.5,140.63,140.45,140.61,19009.0,122.383,122.4962,122.3394,122.4788,19009.0
2019-02-01 15:15:00,140.63,140.82,140.61,140.75,20589.0,122.4962,122.6617,122.4788,122.6007,20589.0
2019-02-01 15:20:00,140.77,140.84,140.72,140.81,22443.0,122.6181,122.6791,122.5746,122.653,22443.0
2019-02-01 15:25:00,140.81,141.0,140.73,141.0,26792.0,122.653,122.8185,122.5833,122.8185,26792.0
2019-02-01 15:30:00,141.05,141.13,141.0,141.07,25542.0,122.862,122.9317,122.8185,122.8795,25542.0
2019-02-01 15:35:00,141.07,141.23,141.04,141.13,29853.0,122.8795,123.0188,122.8533,122.9317,29853.0
2019-02-01 15:40:00,141.13,141.23,141.1,141.23,39313.0,122.9317,123.0188,122.9056,123.0188,39313.0
2019-02-01 15:45:00,141.24,141.27,141.22,141.25,50271.0,123.0275,123.0537,123.0101,123.0362,50271.0
2019-02-01 15:50:00,141.26,141.32,141.23,141.3,74465.0,123.045,123.0972,123.0188,123.0798,74465.0
2019-02-01 15:55:00,141.3,141.69,141.24,141.63,235829.0,123.0798,123.4195,123.0275,123.3672,235829.0
2019-02-04 09:30:00,141.73,142.29,141.69,142.06,65371.0,123.4543,123.9421,123.4195,123.7418,65371.0
2019-02-04 09:35:00,141.94,142.09,141.39,141.6,27276.0,123.6373,123.7679,123.1582,123.3411,27276.0
2019-02-04 09:40:00,141.6,141.93,141.52,141.88,25514.0,123.3411,123.6286,123.2714,123.585,25514.0
2019-02-04 09:45:00,141.88,142.27,141.88,142.25,11164.0,123.585,123.9247,123.585,123.9073,11164.0
2019-02-04 09:50:00,142.18,142.4,142.14,142.35,27819.0,123.8463,124.038,123.8115,123.9944,27819.0
2019-02-04 09:55:00,142.34,142.37,141.97,142.01,10436.0,123.9857,124.0118,123.6634,123.6982,10436.0
2019-02-04 10:00:00,141.96,141.99,141.52,141.66,17330.0,123.6547,123.6808,123.2714,123.3934,17330.0
2019-02-04 10:05:00,141.65,141.65,141.44,141.56,24442.0,123.3847,123.3847,123.2017,123.3063,24442.0
2019-02-04 10:10:00,141.53,142.04,141.52,142.02,43157.0,123.2801,123.7244,123.2714,123.707,43157.0
2019-02-04 10:15:00,142.01,142.18,141.99,142.05,55837.0,123.6982,123.8463,123.6808,123.7331,55837.0
2019-02-04 10:20:00,142.05,142.2,141.98,141.98,26003.0,123.7331,123.8637,123.6721,123.6721,26003.0
2019-02-04 10:25:00,141.99,142.24,141.89,142.24,34678.0,123.6808,123.8986,123.5937,123.8986,34678.0
2019-02-04 10:30:00,142.22,142.65,142.22,142.64,35317.0,123.8812,124.2557,123.8812,124.247,35317.0
2019-02-04 10:35:00,142.59,142.81,142.57,142.57,48210.0,124.2035,124.3951,124.186,124.186,48210.0
2019-02-04 10:40:00,142.55,142.64,142.48,142.58,19968.0,124.1686,124.247,124.1076,124.1947,19968.0
2019-02-04 10:45:00,142.58,142.6,142.38,142.39,15649.0,124.1947,124.2122,124.0205,124.0292,15649.0
2019-02-04 10:50:00,142.4,142.61,142.4,142.59,33181.0,124.038,124.2209,124.038,124.2035,33181.0
2019-02-04 10:55:00,142.61,142.83,142.6,142.8,21046.0,124.2209,124.4125,124.2122,124.3864,21046.0
2019-02-04 11:00:00,142.79,142.91,142.73,142.91,23398.0,124.3777,124.4822,124.3254,124.4822,23398.0
2019-02-04 11:05:00,142.89,142.89,142.68,142.7,24460.0,124.4648,124.4648,124.2818,124.2993,24460.0
2019-02-04 11:10:00,142.7,142.78,142.67,142.74,28237.0,124.2993,124.369,124.2731,124.3341,28237.0
2019-02-04 11:15:00,142.73,142.9,142.65,142.89,24280.0,124.3254,124.4735,124.2557,124.4648,24280.0
2019-02-04 11:20:00,142.87,142.99,142.79,142.88,22793.0,124.4473,124.5519,124.3777,124.4561,22793.0
2019-02-04 11:25:00,142.87,142.96,142.74,142.96,25747.0,124.4473,124.5257,124.3341,124.5257,25747.0
2019-02-04 11:30:00,142.95,143.24,142.91,143.22,30882.0,124.517,124.7696,124.4822,124.7522,30882.0
2019-02-04 11:35:00,143.19,143.24,142.88,142.88,24732.0,124.7261,124.7696,124.4561,124.4561,24732.0
2019-02-04 11:40:00,142.9,142.93,142.85,142.92,11745.0,124.4735,124.4996,124.4299,124.4909,11745.0
2019-02-04 11:45:00,142.94,143.23,142.91,143.22,14701.0,124.5083,124.7609,124.4822,124.7522,14701.0
2019-02-04 11:50:00,143.26,143.34,143.21,143.27,25699.0,124.7871,124.8567,124.7435,124.7958,25699.0
2019-02-04 11:55:00,143.28,143.48,143.21,143.45,30968.0,124.8045,124.9787,124.7435,124.9526,30968.0
2019-02-04 12:00:00,143.47,143.52,143.25,143.25,27409.0,124.97,125.0135,124.7783,124.7783,27409.0
2019-02-04 12:05:00,143.25,143.31,143.21,143.31,19267.0,124.7783,124.8306,124.7435,124.8306,19267.0
2019-02-04 12:10:00,143.31,143.34,143.25,143.34,15215.0,124.8306,124.8567,124.7783,124.8567,15215.0
2019-02-04 12:15:00,143.34,143.38,143.25,143.32,15318.0,124.8567,124.8916,124.7783,124.8393,15318.0
2019-02-04 12:20:00,143.33,143.42,143.29,143.41,11594.0,124.848,124.9264,124.8132,124.9177,11594.0
2019-02-04 12:25:00,143.43,143.48,143.16,143.19,19186.0,124.9351,124.9787,124.7,124.7261,19186.0
2019-02-04 12:30:00,143.15,143.26,143.13,143.18,26809.0,124.6912,124.7871,124.6738,124.7174,26809.0
2019-02-04 12:35:00,143.18,143.2,143.07,143.07,15285.0,124.7174,124.7348,124.6216,124.6216,15285.0
2019-02-04 12:40:00,143.07,143.14,143.06,143.12,8385.0,124.6216,124.6825,124.6128,124.6651,8385.0
2019-02-04 12:45:00,143.13,143.13,142.97,143.03,16801.0,124.6738,124.6738,124.5345,124.5867,16801.0
2019-02-04 12:50:00,143.04,143.18,143.03,143.18,18010.0,124.5954,124.7174,124.5867,124.7174,18010.0
2019-02-04 12:55:00,143.21,143.26,143.14,143.17,18918.0,124.7435,124.7871,124.6825,124.7087,18918.0
2019-02-04 13:00:00,143.16,143.21,143.1,143.1,16226.0,124.7,124.7435,124.6477,124.6477,16226.0
2019-02-04 13:05:00,143.1,143.16,143.05,143.06,18068.0,124.6477,124.7,124.6041,124.6128,18068.0
2019-02-04 13:10:00,143.07,143.07,143.02,143.03,11804.0,124.6216,124.6216,124.578,124.5867,11804.0
2019-02-04 13:15:00,143.02,143.07,142.99,143.06,17815.0,124.578,124.6216,124.5519,124.6128,17815.0
2019-02-04 13:20:00,143.07,143.14,143.07,143.12,22834.0,124.6216,124.6825,124.6216,124.6651,22834.0
2019-02-04 13:25:00,143.12,143.12,142.94,142.94,30739.0,124.6651,124.6651,124.5083,124.5083,30739.0
2019-02-04 13:30:00,142.95,143.03,142.91,143.01,11454.0,124.517,124.5867,124.4822,124.5693,11454.0
2019-02-04 13:35:00,142.99,143.03,142.98,143.0,21310.0,124.5519,124.5867,124.5432,124.5606,21310.0
2019-02-04 13:40:00,143.0,143.02,142.97,143.0,17973.0,124.5606,124.578,124.5345,124.5606,17973.0
2019-02-04 13:45:00,143.0,143.21,143.0,143.08,24178.0,124.5606,124.7435,124.5606,124.6303,24178.0
2019-02-04 13:50:00,143.09,143.13,143.07,143.08,18460.0,124.639,124.6738,124.6216,124.6303,18460.0
2019-02-04 13:55:00,143.09,143.2,143.09,143.19,21935.0,124.639,124.7348,124.639,124.7261,21935.0
2019-02-04 14:00:00,143.19,143.35,143.18,143.35,19963.0,124.7261,124.8655,124.7174,124.8655,19963.0
2019-02-04 14:05:00,143.35,143.5,143.35,143.5,32152.0,124.8655,124.9961,124.8655,124.9961,32152.0
2019-02-04 14:10:00,143.52,143.58,143.38,143.4,15404.0,125.0135,125.0658,124.8916,124.909,15404.0
2019-02-04 14:15:00,143.38,143.42,143.12,143.25,25268.0,124.8916,124.9264,124.6651,124.7783,25268.0
2019-02-04 14:20:00,143.26,143.27,143.17,143.21,13753.0,124.7871,124.7958,124.7087,124.7435,13753.0
2019-02-04 14:25:00,143.19,143.39,143.17,143.3,19367.0,124.7261,124.9003,124.7087,124.8219,19367.0
2019-02-04 14:30:00,143.29,143.43,143.29,143.32,17089.0,124.8132,124.9351,124.8132,124.8393,17089.0
2019-02-04 14:35:00,143.31,143.34,143.18,143.23,12551.0,124.8306,124.8567,124.7174,124.7609,12551.0
2019-02-04 14:40:00,143.2,143.24,143.17,143.2,12039.0,124.7348,124.7696,124.7087,124.7348,12039.0
2019-02-04 14:45:00,143.21,143.22,143.12,143.12,20730.0,124.7435,124.7522,124.6651,124.6651,20730.0
2019-02-04 14:50:00,143.11,143.15,143.07,143.11,19954.0,124.6564,124.6912,124.6216,124.6564,19954.0
2019-02-04 14:55:00,143.13,143.18,143.03,143.17,26255.0,124.6738,124.7174,124.5867,124.7087,26255.0
2019-02-04 15:00:00,143.18,143.18,142.98,143.0,40667.0,124.7174,124.7174,124.5432,124.5606,40667.0
2019-02-04 15:05:00,143.01,143.14,142.95,143.14,31721.0,124.5693,124.6825,124.517,124.6825,31721.0
2019-02-04 15:10:00,143.13,143.29,143.12,143.29,21174.0,124.6738,124.8132,124.6651,124.8132,21174.0
2019-02-04 15:15:00,143.29,143.43,143.27,143.39,23008.0,124.8132,124.9351,124.7958,124.9003,23008.0
2019-02-04 15:20:00,143.38,143.51,143.36,143.5,31653.0,124.8916,125.0048,124.8742,124.9961,31653.0
2019-02-04 15:25:00,143.5,143.52,143.34,143.34,20848.0,124.9961,125.0135,124.8567,124.8567,20848.0
2019-02-04 15:30:00,143.34,143.36,143.26,143.28,30821.0,124.8567,124.8742,124.7871,124.8045,30821.0
2019-02-04 15:35:00,143.28,143.3,143.18,143.26,36322.0,124.8045,124.8219,124.7174,124.7871,36322.0
2019-02-04 15:40:00,143.26,143.29,143.25,143.28,38229.0,124.7871,124.8132,124.7783,124.8045,38229.0
2019-02-04 15:45:00,143.28,143.33,143.27,143.3,39315.0,124.8045,124.848,124.7958,124.8219,39315.0
2019-02-04 15:50:00,143.3,143.46,143.28,143.44,55364.0,124.8219,124.9613,124.8045,124.9439,55364.0
2019-02-04 15:55:00,143.44,143.69,143.44,143.62,110859.0,124.9439,125.1616,124.9439,125.1006,110859.0
2019-02-05 09:30:00,145.02,145.1,144.28,144.44,66366.0,126.3201,126.3898,125.6755,125.8149,66366.0
2019-02-05 09:35:00,144.44,144.75,144.36,144.59,25339.0,125.8149,126.0849,125.7452,125.9456,25339.0
2019-02-05 09:40:00,144.64,144.66,144.13,144.14,19026.0,125.9891,126.0065,125.5449,125.5536,19026.0
2019-02-05 09:45:00,144.18,144.78,144.12,144.63,53696.0,125.5884,126.1111,125.5362,125.9804,53696.0
2019-02-05 09:50:00,144.58,144.74,144.55,144.6,22542.0,125.9369,126.0762,125.9107,125.9543,22542.0
2019-02-05 09:55:00,144.62,144.68,144.51,144.61,20684.0,125.9717,126.024,125.8759,125.963,20684.0
2019-02-05 10:00:00,144.59,144.68,144.54,144.6,33256.0,125.9456,126.024,125.902,125.9543,33256.0
2019-02-05 10:05:00,144.6,144.76,144.57,144.63,24125.0,125.9543,126.0936,125.9281,125.9804,24125.0
2019-02-05 10:10:00,144.62,144.73,144.58,144.68,14348.0,125.9717,126.0675,125.9369,126.024,14348.0
2019-02-05 10:15:00,144.69,144.85,144.63,144.8,14009.0,126.0327,126.172,125.9804,126.1285,14009.0
2019-02-05 10:20:00,144.82,144.89,144.67,144.71,14297.0,126.1459,126.2069,126.0152,126.0501,14297.0
2019-02-05 10:25:00,144.73,144.98,144.69,144.98,19950.0,126.0675,126.2853,126.0327,126.2853,19950.0
2019-02-05 10:30:00,144.98,145.09,144.9,145.05,48960.0,126.2853,126.3811,126.2156,126.3462,48960.0
2019-02-05 10:35:00,145.03,145.03,144.78,144.83,31905.0,126.3288,126.3288,126.1111,126.1546,31905.0
2019-02-05 10:40:00,144.84,145.07,144.84,145.0,19472.0,126.1633,126.3637,126.1633,126.3027,19472.0
2019-02-05 10:45:00,145.0,145.05,144.95,145.0,23638.0,126.3027,126.3462,126.2591,126.3027,23638.0
2019-02-05 10:50:00,145.0,145.01,144.86,144.93,15962.0,126.3027,126.3114,126.1807,126.2417,15962.0
2019-02-05 10:55:00,144.93,145.04,144.89,144.95,28478.0,126.2417,126.3375,126.2069,126.2591,28478.0
2019-02-05 11:00:00,144.93,145.04,144.92,144.98,14729.0,126.2417,126.3375,126.233,126.2853,14729.0
2019-02-05 11:05:00,144.99,145.06,144.81,144.81,14565.0,126.294,126.355,126.1372,126.1372,14565.0
2019-02-05 11:10:00,144.82,144.83,144.66,144.77,25064.0,126.1459,126.1546,126.0065,126.1024,25064.0
2019-02-05 11:15:00,144.77,144.79,144.65,144.76,34515.0,126.1024,126.1198,125.9978,126.0936,34515.0
2019-02-05 11:20:00,144.75,144.85,144.73,144.8,17970.0,126.0849,126.172,126.0675,126.1285,17970.0
2019-02-05 11:25:00,144.82,144.86,144.77,144.81,9523.0,126.1459,126.1807,126.1024,126.1372,9523.0
2019-02-05 11:30:00,144.8,144.9,144.74,144.9,8792.0,126.1285,126.2156,126.0762,126.2156,8792.0
2019-02-05 11:35:00,144.94,145.15,144.93,145.13,13976.0,126.2504,126.4334,126.2417,126.4159,13976.0
2019-02-05 11:40:00,145.14,145.16,144.98,144.99,10504.0,126.4246,126.4421,126.2853,126.294,10504.0
2019-02-05 11:45:00,144.97,145.01,144.88,144.97,19861.0,126.2766,126.3114,126.1982,126.2766,19861.0
2019-02-05 11:50:00,144.99,145.07,144.9,145.0,18347.0,126.294,126.3637,126.2156,126.3027,18347.0
2019-02-05 11:55:00,145.03,145.09,145.0,145.03,24292.0,126.3288,126.3811,126.3027,126.3288,24292.0
2019-02-05 12:00:00,145.01,145.11,144.98,145.06,7811.0,126.3114,126.3985,126.2853,126.355,7811.0
2019-02-05 12:05:00,145.07,145.07,144.95,144.97,22261.0,126.3637,126.3637,126.2591,126.2766,22261.0
2019-02-05 12:10:00,144.95,145.01,144.9,144.99,11029.0,126.2591,126.3114,126.2156,126.294,11029.0
2019-02-05 12:15:00,144.98,145.01,144.84,144.86,21833.0,126.2853,126.3114,126.1633,126.1807,21833.0
2019-02-05 12:20:00,144.84,144.85,144.74,144.79,15144.0,126.1633,126.172,126.0762,126.1198,15144.0
2019-02-05 12:25:00,144.8,144.8,144.72,144.77,20104.0,126.1285,126.1285,126.0588,126.1024,20104.0
2019-02-05 12:30:00,144.76,144.78,144.72,144.74,24778.0,126.0936,126.1111,126.0588,126.0762,24778.0
2019-02-05 12:35:00,144.75,144.77,144.72,144.75,32091.0,126.0849,126.1024,126.0588,126.0849,32091.0
2019-02-05 12:40:00,144.75,144.79,144.74,144.75,12322.0,126.0849,126.1198,126.0762,126.0849,12322.0
2019-02-05 12:45:00,144.75,144.89,144.75,144.81,12736.0,126.0849,126.2069,126.0849,126.1372,12736.0
2019-02-05 12:50:00,144.8,144.85,144.66,144.66,38577.0,126.1285,126.172,126.0065,126.0065,38577.0
2019-02-05 12:55:00,144.67,144.68,144.36,144.39,34924.0,126.0152,126.024,125.7452,125.7714,34924.0
2019-02-05 13:00:00,144.4,144.51,144.4,144.47,8211.0,125.7801,125.8759,125.7801,125.841,8211.0
2019-02-05 13:05:00,144.48,144.61,144.46,144.54,9618.0,125.8497,125.963,125.8323,125.902,9618.0
2019-02-05 13:10:00,144.55,144.72,144.55,144.67,12214.0,125.9107,126.0588,125.9107,126.0152,12214.0
2019-02-05 13:15:00,144.67,144.77,144.6,144.75,51480.0,126.0152,126.1024,125.9543,126.0849,51480.0
2019-02-05 13:20:00,144.76,144.83,144.73,144.79,16833.0,126.0936,126.1546,126.0675,126.1198,16833.0
2019-02-05 13:25:00,144.76,144.98,144.74,144.97,13060.0,126.0936,126.2853,126.0762,126.2766,13060.0
2019-02-05 13:30:00,144.96,145.06,144.79,144.82,14578.0,126.2679,126.355,126.1198,126.1459,14578.0
2019-02-05 13:35:00,144.82,144.82,144.74,144.8,13172.0,126.1459,126.1459,126.0762,126.1285,13172.0
2019-02-05 13:40:00,144.81,144.94,144.8,144.93,20892.0,126.1372,126.2504,126.1285,126.2417,20892.0
2019-02-05 13:45:00,144.9,145.0,144.86,144.97,11430.0,126.2156,126.3027,126.1807,126.2766,11430.0
2019-02-05 13:50:00,144.98,145.02,144.85,144.87,10476.0,126.2853,126.3201,126.172,126.1895,10476.0
2019-02-05 13:55:00,144.87,145.03,144.87,144.96,19417.0,126.1895,126.3288,126.1895,126.2679,19417.0
2019-02-05 14:00:00,144.98,145.28,144.98,145.26,13556.0,126.2853,126.5466,126.2853,126.5292,13556.0
2019-02-05 14:05:00,145.27,145.45,145.25,145.34,20395.0,126.5379,126.6947,126.5205,126.5989,20395.0
2019-02-05 14:10:00,145.35,145.35,145.24,145.3,15309.0,126.6076,126.6076,126.5117,126.564,15309.0
2019-02-05 14:15:00,145.32,145.35,145.2,145.23,13441.0,126.5814,126.6076,126.4769,126.503,13441.0
2019-02-05 14:20:00,145.22,145.29,145.19,145.2,11884.0,126.4943,126.5553,126.4682,126.4769,11884.0
2019-02-05 14:25:00,145.19,145.25,145.11,145.16,12183.0,126.4682,126.5205,126.3985,126.4421,12183.0
2019-02-05 14:30:00,145.16,145.2,145.02,145.03,13575.0,126.4421,126.4769,126.3201,126.3288,13575.0
2019-02-05 14:35:00,145.02,145.02,144.92,144.97,12924.0,126.3201,126.3201,126.233,126.2766,12924.0
2019-02-05 14:40:00,144.95,144.96,144.84,144.96,12125.0,126.2591,126.2679,126.1633,126.2679,12125.0
2019-02-05 14:45:00,144.96,145.11,144.93,145.1,15362.0,126.2679,126.3985,126.2417,126.3898,15362.0
2019-02-05 14:50:00,145.08,145.12,145.0,145.05,15930.0,126.3724,126.4072,126.3027,126.3462,15930.0
2019-02-05 14:55:00,145.05,145.16,145.05,145.08,17178.0,126.3462,126.4421,126.3462,126.3724,17178.0
2019-02-05 15:00:00,145.09,145.16,145.09,145.12,26499.0,126.3811,126.4421,126.3811,126.4072,26499.0
2019-02-05 15:05:00,145.12,145.12,145.01,145.09,18330.0,126.4072,126.4072,126.3114,126.3811,18330.0
2019-02-05 15:10:00,145.09,145.12,145.04,145.08,29026.0,126.3811,126.4072,126.3375,126.3724,29026.0
2019-02-05 15:15:00,145.07,145.18,145.05,145.17,20996.0,126.3637,126.4595,126.3462,126.4508,20996.0
2019-02-05 15:20:00,145.17,145.39,145.17,145.37,39926.0,126.4508,126.6424,126.4508,126.625,39926.0
2019-02-05 15:25:00,145.37,145.4,145.28,145.37,33713.0,126.625,126.6511,126.5466,126.625,33713.0
2019-02-05 15:30:00,145.37,145.47,145.37,145.47,30146.0,126.625,126.7121,126.625,126.7121,30146.0
2019-02-05 15:35:00,145.47,145.49,145.37,145.39,45004.0,126.7121,126.7295,126.625,126.6424,45004.0
2019-02-05 15:40:00,145.38,145.45,145.29,145.3,33694.0,126.6337,126.6947,126.5553,126.564,33694.0
2019-02-05 15:45:00,145.31,145.34,145.17,145.17,35482.0,126.5727,126.5989,126.4508,126.4508,35482.0
2019-02-05 15:50:00,145.16,145.2,145.11,145.11,57919.0,126.4421,126.4769,126.3985,126.3985,57919.0
2019-02-05 15:55:00,145.11,145.36,145.1,145.29,182198.0,126.3985,126.6163,126.3898,126.5553,182198.0
2019-02-06 09:30:00,145.0,145.33,144.75,145.17,28805.0,126.3027,126.5901,126.0849,126.4508,28805.0
2019-02-06 09:35:00,145.08,145.19,144.86,144.99,15042.0,126.3724,126.4682,126.1807,126.294,15042.0
2019-02-06 09:40:00,145.11,145.25,144.98,145.08,9225.0,126.3985,126.5205,126.2853,126.3724,9225.0
2019-02-06 09:45:00,145.12,145.13,145.07,145.07,2912.0,126.4072,126.4159,126.3637,126.3637,2912.0
2019-02-06 09:50:00,145.08,145.18,144.99,145.08,5362.0,126.3724,126.4595,126.294,126.3724,5362.0
2019-02-06 09:55:00,145.12,145.19,144.97,145.02,8202.0,126.4072,126.4682,126.2766,126.3201,8202.0
2019-02-06 10:00:00,144.99,145.07,144.95,145.02,15170.0,126.294,126.3637,126.2591,126.3201,15170.0
2019-02-06 10:05:00,145.05,145.33,145.05,145.13,12530.0,126.3462,126.5901,126.3462,126.4159,12530.0
2019-02-06 10:10:00,145.11,145.13,144.94,145.01,19589.0,126.3985,126.4159,126.2504,126.3114,19589.0
2019-02-06 10:15:00,145.0,145.07,144.87,144.99,78047.0,126.3027,126.3637,126.1895,126.294,78047.0
2019-02-06 10:20:00,145.0,145.01,144.6,144.87,36720.0,126.3027,126.3114,125.9543,126.1895,36720.0
2019-02-06 10:25:00,144.87,144.99,144.85,144.89,6778.0,126.1895,126.294,126.172,126.2069,6778.0
2019-02-06 10:30:00,144.92,145.19,144.9,145.18,13170.0,126.233,126.4682,126.2156,126.4595,13170.0
2019-02-06 10:35:00,145.2,145.44,145.17,145.44,7323.0,126.4769,126.686,126.4508,126.686,7323.0
2019-02-06 10:40:00,145.46,145.53,145.43,145.43,6345.0,126.7034,126.7644,126.6772,126.6772,6345.0
2019-02-06 10:45:00,145.42,145.5,145.4,145.4,6489.0,126.6685,126.7382,126.6511,126.6511,6489.0
2019-02-06 10:50:00,145.43,145.66,145.43,145.65,6315.0,126.6772,126.8776,126.6772,126.8689,6315.0
2019-02-06 10:55:00,145.66,145.79,145.64,145.72,11624.0,126.8776,126.9908,126.8602,126.9299,11624.0
2019-02-06 11:00:00,145.75,145.75,145.57,145.68,7668.0,126.956,126.956,126.7992,126.895,7668.0
2019-02-06 11:05:00,145.73,145.76,145.68,145.68,9021.0,126.9386,126.9647,126.895,126.895,9021.0
2019-02-06 11:10:00,145.66,145.75,145.64,145.68,6435.0,126.8776,126.956,126.8602,126.895,6435.0
2019-02-06 11:15:00,145.7,145.75,145.61,145.71,13110.0,126.9124,126.956,126.834,126.9211,13110.0
2019-02-06 11:20:00,145.7,145.8,145.52,145.54,13717.0,126.9124,126.9995,126.7556,126.7731,13717.0
2019-02-06 11:25:00,145.53,145.61,145.37,145.6,10581.0,126.7644,126.834,126.625,126.8253,10581.0
2019-02-06 11:30:00,145.6,145.77,145.6,145.73,17704.0,126.8253,126.9734,126.8253,126.9386,17704.0
2019-02-06 11:35:00,145.71,145.74,145.56,145.67,27545.0,126.9211,126.9473,126.7905,126.8863,27545.0
2019-02-06 11:40:00,145.67,145.7,145.57,145.57,14874.0,126.8863,126.9124,126.7992,126.7992,14874.0
2019-02-06 11:45:00,145.56,145.56,145.39,145.39,12181.0,126.7905,126.7905,126.6424,126.6424,12181.0
2019-02-06 11:50:00,145.42,145.42,145.24,145.36,11569.0,126.6685,126.6685,126.5117,126.6163,11569.0
2019-02-06 11:55:00,145.35,145.42,145.32,145.36,13001.0,126.6076,126.6685,126.5814,126.6163,13001.0
2019-02-06 12:00:00,145.35,145.36,145.25,145.32,9567.0,126.6076,126.6163,126.5205,126.5814,9567.0
2019-02-06 12:05:00,145.34,145.39,145.22,145.22,20199.0,126.5989,126.6424,126.4943,126.4943,20199.0
2019-02-06 12:10:00,145.24,145.49,145.24,145.47,11456.0,126.5117,126.7295,126.5117,126.7121,11456.0
2019-02-06 12:15:00,145.5,145.68,145.49,145.64,16948.0,126.7382,126.895,126.7295,126.8602,16948.0
2019-02-06 12:20:00,145.66,145.74,145.66,145.73,9844.0,126.8776,126.9473,126.8776,126.9386,9844.0
2019-02-06 12:25:00,145.74,145.91,145.73,145.84,17123.0,126.9473,127.0954,126.9386,127.0344,17123.0
2019-02-06 12:30:00,145.81,145.98,145.81,145.97,19208.0,127.0082,127.1563,127.0082,127.1476,19208.0
2019-02-06 12:35:00,145.98,145.98,145.87,145.96,16057.0,127.1563,127.1563,127.0605,127.1389,16057.0
2019-02-06 12:40:00,145.95,146.02,145.94,146.0,13148.0,127.1302,127.1912,127.1215,127.1737,13148.0
2019-02-06 12:45:00,146.0,146.0,145.71,145.79,8380.0,127.1737,127.1737,126.9211,126.9908,8380.0
2019-02-06 12:50:00,145.78,145.93,145.78,145.84,8885.0,126.9821,127.1128,126.9821,127.0344,8885.0
2019-02-06 12:55:00,145.81,145.86,145.75,145.77,8838.0,127.0082,127.0518,126.956,126.9734,8838.0
2019-02-06 13:00:00,145.76,146.04,145.76,146.02,15765.0,126.9647,127.2086,126.9647,127.1912,15765.0
2019-02-06 13:05:00,146.03,146.09,145.9,145.92,32478.0,127.1999,127.2521,127.0866,127.1041,32478.0
2019-02-06 13:10:00,145.92,145.94,145.86,145.9,11921.0,127.1041,127.1215,127.0518,127.0866,11921.0
2019-02-06 13:15:00,145.92,145.92,145.81,145.81,10203.0,127.1041,127.1041,127.0082,127.0082,10203.0
2019-02-06 13:20:00,145.81,145.89,145.78,145.83,9039.0,127.0082,127.0779,126.9821,127.0257,9039.0
2019-02-06 13:25:00,145.84,145.92,145.82,145.92,7400.0,127.0344,127.1041,127.017,127.1041,7400.0
2019-02-06 13:30:00,145.92,145.93,145.87,145.9,12043.0,127.1041,127.1128,127.0605,127.0866,12043.0
2019-02-06 13:35:00,145.9,145.99,145.9,145.95,15223.0,127.0866,127.165,127.0866,127.1302,15223.0
2019-02-06 13:40:00,145.95,145.99,145.95,145.96,15925.0,127.1302,127.165,127.1302,127.1389,15925.0
2019-02-06 13:45:00,145.98,146.0,145.91,145.93,20174.0,127.1563,127.1737,127.0954,127.1128,20174.0
2019-02-06 13:50:00,145.92,145.93,145.77,145.82,10343.0,127.1041,127.1128,126.9734,127.017,10343.0
2019-02-06 13:55:00,145.85,145.89,145.79,145.86,18723.0,127.0431,127.0779,126.9908,127.0518,18723.0
2019-02-06 14:00:00,145.85,145.88,145.79,145.86,14366.0,127.0431,127.0692,126.9908,127.0518,14366.0
2019-02-06 14:05:00,145.85,145.86,145.75,145.77,17018.0,127.0431,127.0518,126.956,126.9734,17018.0
2019-02-06 14:10:00,145.77,145.8,145.69,145.7,11825.0,126.9734,126.9995,126.9037,126.9124,11825.0
2019-02-06 14:15:00,145.71,145.79,145.66,145.75,11660.0,126.9211,126.9908,126.8776,126.956,11660.0
2019-02-06 14:20:00,145.78,145.86,145.75,145.85,11719.0,126.9821,127.0518,126.956,127.0431,11719.0
2019-02-06 14:25:00,145.85,145.92,145.79,145.87,10196.0,127.0431,127.1041,126.9908,127.0605,10196.0
2019-02-06 14:30:00,145.87,145.89,145.62,145.62,14963.0,127.0605,127.0779,126.8427,126.8427,14963.0
2019-02-06 14:35:00,145.62,145.62,145.47,145.47,4546.0,126.8427,126.8427,126.7121,126.7121,4546.0
2019-02-06 14:40:00,145.48,145.55,145.48,145.55,8934.0,126.7208,126.7818,126.7208,126.7818,8934.0
2019-02-06 14:45:00,145.55,145.62,145.54,145.57,7046.0,126.7818,126.8427,126.7731,126.7992,7046.0
2019-02-06 14:50:00,145.56,145.6,145.49,145.52,18241.0,126.7905,126.8253,126.7295,126.7556,18241.0
2019-02-06 14:55:00,145.55,145.73,145.53,145.67,10981.0,126.7818,126.9386,126.7644,126.8863,10981.0
2019-02-06 15:00:00,145.68,145.73,145.59,145.59,8568.0,126.895,126.9386,126.8166,126.8166,8568.0
2019-02-06 15:05:00,145.59,145.68,145.59,145.66,9348.0,126.8166,126.895,126.8166,126.8776,9348.0
2019-02-06 15:10:00,145.65,145.72,145.61,145.7,7871.0,126.8689,126.9299,126.834,126.9124,7871.0
2019-02-06 15:15:00,145.69,145.73,145.62,145.72,22420.0,126.9037,126.9386,126.8427,126.9299,22420.0
2019-02-06 15:20:00,145.72,145.79,145.71,145.73,18305.0,126.9299,126.9908,126.9211,126.9386,18305.0
2019-02-06 15:25:00,145.73,145.75,145.64,145.65,6246.0,126.9386,126.956,126.8602,126.8689,6246.0
2019-02-06 15:30:00,145.63,145.66,145.52,145.55,19889.0,126.8515,126.8776,126.7556,126.7818,19889.0
2019-02-06 15:35:00,145.54,145.57,145.47,145.57,15423.0,126.7731,126.7992,126.7121,126.7992,15423.0
2019-02-06 15:40:00,145.56,145.59,145.51,145.52,40188.0,126.7905,126.8166,126.7469,126.7556,40188.0
2019-02-06 15:45:00,145.51,145.57,145.45,145.55,25059.0,126.7469,126.7992,126.6947,126.7818,25059.0
2019-02-06 15:50:00,145.55,145.56,145.5,145.5,25828.0,126.7818,126.7905,126.7382,126.7382,25828.0
2019-02-06 15:55:00,145.5,145.55,145.4,145.54,76503.0,126.7382,126.7818,126.6511,126.7731,76503.0
2019-02-07 09:30:00,144.02,144.92,144.02,144.19,29377.0,125.4491,126.233,125.4491,125.5971,29377.0
2019-02-07 09:35:00,144.27,144.54,144.09,144.09,14801.0,125.6668,125.902,125.51,125.51,14801.0
2019-02-07 09:40:00,144.13,144.51,143.93,144.3,19135.0,125.5449,125.8759,125.3707,125.693,19135.0
2019-02-07 09:45:00,144.3,144.51,144.28,144.4,18497.0,125.693,125.8759,125.6755,125.7801,18497.0
2019-02-07 09:50:00,144.39,144.46,144.31,144.38,10400.0,125.7714,125.8323,125.7017,125.7626,10400.0
2019-02-07 09:55:00,144.37,144.71,144.37,144.71,10042.0,125.7539,126.0501,125.7539,126.0501,10042.0
2019-02-07 10:00:00,144.7,144.77,144.44,144.66,19078.0,126.0414,126.1024,125.8149,126.0065,19078.0
2019-02-07 10:05:00,144.64,145.18,144.63,145.18,25741.0,125.9891,126.4595,125.9804,126.4595,25741.0
2019-02-07 10:10:00,145.18,145.39,145.18,145.33,20044.0,126.4595,126.6424,126.4595,126.5901,20044.0
2019-02-07 10:15:00,145.31,145.5,145.27,145.27,16906.0,126.5727,126.7382,126.5379,126.5379,16906.0
2019-02-07 10:20:00,145.26,145.71,145.19,145.68,9222.0,126.5292,126.9211,126.4682,126.895,9222.0
2019-02-07 10:25:00,145.69,145.79,145.55,145.74,10062.0,126.9037,126.9908,126.7818,126.9473,10062.0
2019-02-07 10:30:00,145.74,145.89,145.63,145.64,9981.0,126.9473,127.0779,126.8515,126.8602,9981.0
2019-02-07 10:35:00,145.7,145.7,145.44,145.48,6838.0,126.9124,126.9124,126.686,126.7208,6838.0
2019-02-07 10:40:00,145.48,145.54,145.25,145.32,11929.0,126.7208,126.7731,126.5205,126.5814,11929.0
2019-02-07 10:45:00,145.31,145.41,145.0,145.0,13109.0,126.5727,126.6598,126.3027,126.3027,13109.0
2019-02-07 10:50:00,145.0,145.0,144.71,144.84,63144.0,126.3027,126.3027,126.0501,126.1633,63144.0
2019-02-07 10:55:00,144.83,144.92,144.65,144.69,91442.0,126.1546,126.233,125.9978,126.0327,91442.0
2019-02-07 11:00:00,144.72,144.79,144.53,144.71,25039.0,126.0588,126.1198,125.8933,126.0501,25039.0
2019-02-07 11:05:00,144.7,144.7,144.42,144.43,9365.0,126.0414,126.0414,125.7975,125.8062,9365.0
2019-02-07 11:10:00,144.43,144.6,144.3,144.49,16830.0,125.8062,125.9543,125.693,125.8585,16830.0
2019-02-07 11:15:00,144.5,144.8,144.45,144.68,46797.0,125.8672,126.1285,125.8236,126.024,46797.0
2019-02-07 11:20:00,144.66,144.84,144.48,144.64,42775.0,126.0065,126.1633,125.8497,125.9891,42775.0
2019-02-07 11:25:00,144.68,144.8,144.64,144.74,25579.0,126.024,126.1285,125.9891,126.0762,25579.0
2019-02-07 11:30:00,144.72,144.72,144.1,144.22,153879.0,126.0588,126.0588,125.5187,125.6233,153879.0
2019-02-07 11:35:00,144.22,144.42,144.17,144.4,21077.0,125.6233,125.7975,125.5797,125.7801,21077.0
2019-02-07 11:40:00,144.39,144.44,144.26,144.41,18399.0,125.7714,125.8149,125.6581,125.7888,18399.0
2019-02-07 11:45:00,144.4,144.47,144.25,144.25,55380.0,125.7801,125.841,125.6494,125.6494,55380.0
2019-02-07 11:50:00,144.25,144.59,144.21,144.52,36045.0,125.6494,125.9456,125.6146,125.8846,36045.0
2019-02-07 11:55:00,144.53,144.59,144.33,144.35,35127.0,125.8933,125.9456,125.7191,125.7365,35127.0
2019-02-07 12:00:00,144.37,144.48,144.15,144.27,35170.0,125.7539,125.8497,125.5623,125.6668,35170.0
2019-02-07 12:05:00,144.26,144.56,144.19,144.54,22313.0,125.6581,125.9194,125.5971,125.902,22313.0
2019-02-07 12:10:00,144.53,144.59,144.39,144.47,14417.0,125.8933,125.9456,125.7714,125.841,14417.0
2019-02-07 12:15:00,144.43,144.7,144.4,144.7,9765.0,125.8062,126.0414,125.7801,126.0414,9765.0
2019-02-07 12:20:00,144.65,144.83,144.65,144.72,5770.0,125.9978,126.1546,125.9978,126.0588,5770.0
2019-02-07 12:25:00,144.72,144.76,144.63,144.75,11842.0,126.0588,126.0936,125.9804,126.0849,11842.0
2019-02-07 12:30:00,144.73,144.89,144.68,144.89,13562.0,126.0675,126.2069,126.024,126.2069,13562.0
2019-02-07 12:35:00,144.88,144.97,144.8,144.96,16022.0,126.1982,126.2766,126.1285,126.2679,16022.0
2019-02-07 12:40:00,144.95,145.0,144.57,144.57,25108.0,126.2591,126.3027,125.9281,125.9281,25108.0
2019-02-07 12:45:00,144.56,144.56,144.4,144.52,17265.0,125.9194,125.9194,125.7801,125.8846,17265.0
2019-02-07 12:50:00,144.5,144.5,144.3,144.3,17159.0,125.8672,125.8672,125.693,125.693,17159.0
2019-02-07 12:55:00,144.34,144.55,144.32,144.55,17305.0,125.7278,125.9107,125.7104,125.9107,17305.0
2019-02-07 13:00:00,144.54,144.88,144.53,144.88,10251.0,125.902,126.1982,125.8933,126.1982,10251.0
2019-02-07 13:05:00,144.96,145.14,144.96,145.05,14190.0,126.2679,126.4246,126.2679,126.3462,14190.0
2019-02-07 13:10:00,145.06,145.2,145.02,145.11,12526.0,126.355,126.4769,126.3201,126.3985,12526.0
2019-02-07 13:15:00,145.14,145.21,144.98,144.99,10205.0,126.4246,126.4856,126.2853,126.294,10205.0
2019-02-07 13:20:00,145.01,145.18,145.01,145.12,9823.0,126.3114,126.4595,126.3114,126.4072,9823.0
2019-02-07 13:25:00,145.12,145.23,145.07,145.16,11761.0,126.4072,126.503,126.3637,126.4421,11761.0
2019-02-07 13:30:00,145.17,145.31,145.11,145.25,15688.0,126.4508,126.5727,126.3985,126.5205,15688.0
2019-02-07 13:35:00,145.23,145.35,145.22,145.31,13731.0,126.503,126.6076,126.4943,126.5727,13731.0
2019-02-07 13:40:00,145.29,145.3,145.18,145.21,10867.0,126.5553,126.564,126.4595,126.4856,10867.0
2019-02-07 13:45:00,145.18,145.38,145.1,145.22,20642.0,126.4595,126.6337,126.3898,126.4943,20642.0
2019-02-07 13:50:00,145.24,145.42,145.16,145.34,14061.0,126.5117,126.6685,126.4421,126.5989,14061.0
2019-02-07 13:55:00,145.37,145.37,145.15,145.28,12091.0,126.625,126.625,126.4334,126.5466,12091.0
2019-02-07 14:00:00,145.27,145.27,145.1,145.16,7890.0,126.5379,126.5379,126.3898,126.4421,7890.0
2019-02-07 14:05:00,145.17,145.22,145.09,145.1,8496.0,126.4508,126.4943,126.3811,126.3898,8496.0
2019-02-07 14:10:00,145.08,145.08,144.88,144.92,10756.0,126.3724,126.3724,126.1982,126.233,10756.0
2019-02-07 14:15:00,144.93,145.05,144.85,144.97,26636.0,126.2417,126.3462,126.172,126.2766,26636.0
2019-02-07 14:20:00,144.95,145.08,144.95,145.02,8700.0,126.2591,126.3724,126.2591,126.3201,8700.0
2019-02-07 14:25:00,145.04,145.38,145.02,145.31,14792.0,126.3375,126.6337,126.3201,126.5727,14792.0
2019-02-07 14:30:00,145.32,145.36,145.26,145.34,12679.0,126.5814,126.6163,126.5292,126.5989,12679.0
2019-02-07 14:35:00,145.34,145.44,145.34,145.37,9428.0,126.5989,126.686,126.5989,126.625,9428.0
2019-02-07 14:40:00,145.36,145.44,145.31,145.32,9320.0,126.6163,126.686,126.5727,126.5814,9320.0
2019-02-07 14:45:00,145.3,145.41,145.2,145.27,14123.0,126.564,126.6598,126.4769,126.5379,14123.0
2019-02-07 14:50:00,145.25,145.34,145.17,145.25,11468.0,126.5205,126.5989,126.4508,126.5205,11468.0
2019-02-07 14:55:00,145.24,145.28,145.17,145.19,14089.0,126.5117,126.5466,126.4508,126.4682,14089.0
2019-02-07 15:00:00,145.2,145.28,145.01,145.02,14769.0,126.4769,126.5466,126.3114,126.3201,14769.0
2019-02-07 15:05:00,145.02,145.14,144.96,145.05,16038.0,126.3201,126.4246,126.2679,126.3462,16038.0
2019-02-07 15:10:00,145.04,145.13,145.02,145.1,12573.0,126.3375,126.4159,126.3201,126.3898,12573.0
2019-02-07 15:15:00,145.11,145.14,144.99,145.07,17197.0,126.3985,126.4246,126.294,126.3637,17197.0
2019-02-07 15:20:00,145.08,145.14,145.02,145.14,10917.0,126.3724,126.4246,126.3201,126.4246,10917.0
2019-02-07 15:25:00,145.16,145.21,145.04,145.2,11635.0,126.4421,126.4856,126.3375,126.4769,11635.0
2019-02-07 15:30:00,145.2,145.29,145.0,145.05,19572.0,126.4769,126.5553,126.3027,126.3462,19572.0
2019-02-07 15:35:00,145.06,145.19,144.94,145.18,27696.0,126.355,126.4682,126.2504,126.4595,27696.0
2019-02-07 15:40:00,145.17,145.56,145.16,145.36,29131.0,126.4508,126.7905,126.4421,126.6163,29131.0
2019-02-07 15:45:00,145.36,145.42,145.35,145.37,20267.0,126.6163,126.6685,126.6076,126.625,20267.0
2019-02-07 15:50:00,145.36,145.51,145.36,145.44,39876.0,126.6163,126.7469,126.6163,126.686,39876.0
2019-02-07 15:55:00,145.44,145.73,145.4,145.69,81110.0,126.686,126.9386,126.6511,126.9037,81110.0
2019-02-08 09:30:00,144.32,145.28,144.04,145.19,40268.0,125.7104,126.5466,125.4665,126.4682,40268.0
2019-02-08 09:35:00,145.14,145.28,145.0,145.26,8822.0,126.4246,126.5466,126.3027,126.5292,8822.0
2019-02-08 09:40:00,145.18,145.34,145.09,145.1,16311.0,126.4595,126.5989,126.3811,126.3898,16311.0
2019-02-08 09:45:00,145.07,145.15,144.78,144.89,16063.0,126.3637,126.4334,126.1111,126.2069,16063.0
2019-02-08 09:50:00,144.82,145.29,144.8,145.07,26944.0,126.1459,126.5553,126.1285,126.3637,26944.0
2019-02-08 09:55:00,145.07,145.11,144.89,145.07,8293.0,126.3637,126.3985,126.2069,126.3637,8293.0
2019-02-08 10:00:00,145.04,145.04,144.89,144.94,7762.0,126.3375,126.3375,126.2069,126.2504,7762.0
2019-02-08 10:05:00,144.91,145.32,144.9,145.22,8429.0,126.2243,126.5814,126.2156,126.4943,8429.0
2019-02-08 10:10:00,145.2,145.27,145.0,145.06,6361.0,126.4769,126.5379,126.3027,126.355,6361.0
2019-02-08 10:15:00,145.1,145.19,144.93,144.99,6635.0,126.3898,126.4682,126.2417,126.294,6635.0
2019-02-08 10:20:00,144.99,145.09,144.87,145.07,16534.0,126.294,126.3811,126.1895,126.3637,16534.0
2019-02-08 10:25:00,145.1,145.38,145.1,145.3,7347.0,126.3898,126.6337,126.3898,126.564,7347.0
2019-02-08 10:30:00,145.29,145.42,145.21,145.21,15568.0,126.5553,126.6685,126.4856,126.4856,15568.0
2019-02-08 10:35:00,145.21,145.45,145.21,145.45,9788.0,126.4856,126.6947,126.4856,126.6947,9788.0
2019-02-08 10:40:00,145.48,145.58,145.47,145.5,8060.0,126.7208,126.8079,126.7121,126.7382,8060.0
2019-02-08 10:45:00,145.49,145.52,145.42,145.52,4825.0,126.7295,126.7556,126.6685,126.7556,4825.0
2019-02-08 10:50:00,145.54,145.69,145.5,145.54,7524.0,126.7731,126.9037,126.7382,126.7731,7524.0
2019-02-08 10:55:00,145.52,145.69,145.51,145.62,5407.0,126.7556,126.9037,126.7469,126.8427,5407.0
2019-02-08 11:00:00,145.62,145.62,145.42,145.49,8952.0,126.8427,126.8427,126.6685,126.7295,8952.0
2019-02-08 11:05:00,145.5,145.74,145.42,145.73,11811.0,126.7382,126.9473,126.6685,126.9386,11811.0
2019-02-08 11:10:00,145.74,145.9,145.68,145.9,6942.0,126.9473,127.0866,126.895,127.0866,6942.0
2019-02-08 11:15:00,145.9,145.96,145.8,145.82,11858.0,127.0866,127.1389,126.9995,127.017,11858.0
2019-02-08 11:20:00,145.84,145.95,145.73,145.85,8656.0,127.0344,127.1302,126.9386,127.0431,8656.0
2019-02-08 11:25:00,145.83,145.89,145.73,145.8,11984.0,127.0257,127.0779,126.9386,126.9995,11984.0
2019-02-08 11:30:00,145.8,145.88,145.55,145.55,10958.0,126.9995,127.0692,126.7818,126.7818,10958.0
2019-02-08 11:35:00,145.57,145.75,145.47,145.69,9766.0,126.7992,126.956,126.7121,126.9037,9766.0
2019-02-08 11:40:00,145.69,145.88,145.69,145.88,9102.0,126.9037,127.0692,126.9037,127.0692,9102.0
2019-02-08 11:45:00,145.86,145.88,145.55,145.69,8747.0,127.0518,127.0692,126.7818,126.9037,8747.0
2019-02-08 11:50:00,145.66,145.78,145.56,145.78,5579.0,126.8776,126.9821,126.7905,126.9821,5579.0
2019-02-08 11:55:00,145.8,146.07,145.75,146.06,50542.0,126.9995,127.2347,126.956,127.226,50542.0
2019-02-08 12:00:00,146.03,146.1,145.96,145.99,28167.0,127.1999,127.2609,127.1389,127.165,28167.0
2019-02-08 12:05:00,146.01,146.05,145.78,145.83,12016.0,127.1825,127.2173,126.9821,127.0257,12016.0
2019-02-08 12:10:00,145.84,145.92,145.72,145.76,5238.0,127.0344,127.1041,126.9299,126.9647,5238.0
2019-02-08 12:15:00,145.74,145.91,145.67,145.88,7033.0,126.9473,127.0954,126.8863,127.0692,7033.0
2019-02-08 12:20:00,145.93,146.04,145.89,145.93,7154.0,127.1128,127.2086,127.0779,127.1128,7154.0
2019-02-08 12:25:00,145.9,145.99,145.9,145.96,4732.0,127.0866,127.165,127.0866,127.1389,4732.0
2019-02-08 12:30:00,145.95,145.99,145.85,145.87,11777.0,127.1302,127.165,127.0431,127.0605,11777.0
2019-02-08 12:35:00,145.84,145.88,145.74,145.82,8370.0,127.0344,127.0692,126.9473,127.017,8370.0
2019-02-08 12:40:00,145.81,145.94,145.8,145.94,7766.0,127.0082,127.1215,126.9995,127.1215,7766.0
2019-02-08 12:45:00,145.93,146.01,145.85,145.86,7788.0,127.1128,127.1825,127.0431,127.0518,7788.0
2019-02-08 12:50:00,145.87,145.94,145.75,145.76,19668.0,127.0605,127.1215,126.956,126.9647,19668.0
2019-02-08 12:55:00,145.76,145.77,145.61,145.66,10074.0,126.9647,126.9734,126.834,126.8776,10074.0
2019-02-08 13:00:00,145.65,145.79,145.63,145.79,10119.0,126.8689,126.9908,126.8515,126.9908,10119.0
2019-02-08 13:05:00,145.8,145.84,145.76,145.82,4110.0,126.9995,127.0344,126.9647,127.017,4110.0
2019-02-08 13:10:00,145.83,145.96,145.83,145.91,6709.0,127.0257,127.1389,127.0257,127.0954,6709.0
2019-02-08 13:15:00,145.91,145.92,145.82,145.88,6114.0,127.0954,127.1041,127.017,127.0692,6114.0
2019-02-08 13:20:00,145.92,145.96,145.88,145.93,15074.0,127.1041,127.1389,127.0692,127.1128,15074.0
2019-02-08 13:25:00,145.91,146.04,145.91,146.01,12939.0,127.0954,127.2086,127.0954,127.1825,12939.0
2019-02-08 13:30:00,146.01,146.06,145.86,145.87,5624.0,127.1825,127.226,127.0518,127.0605,5624.0
2019-02-08 13:35:00,145.86,145.86,145.78,145.78,4900.0,127.0518,127.0518,126.9821,126.9821,4900.0
2019-02-08 13:40:00,145.79,145.83,145.67,145.69,13133.0,126.9908,127.0257,126.8863,126.9037,13133.0
2019-02-08 13:45:00,145.69,145.72,145.67,145.7,7312.0,126.9037,126.9299,126.8863,126.9124,7312.0
2019-02-08 13:50:00,145.71,145.84,145.71,145.83,6332.0,126.9211,127.0344,126.9211,127.0257,6332.0
2019-02-08 13:55:00,145.85,145.93,145.82,145.9,5349.0,127.0431,127.1128,127.017,127.0866,5349.0
2019-02-08 14:00:00,145.93,145.96,145.84,145.87,9330.0,127.1128,127.1389,127.0344,127.0605,9330.0
2019-02-08 14:05:00,145.84,145.93,145.84,145.87,6864.0,127.0344,127.1128,127.0344,127.0605,6864.0
2019-02-08 14:10:00,145.88,146.08,145.87,146.06,7086.0,127.0692,127.2434,127.0605,127.226,7086.0
2019-02-08 14:15:00,146.06,146.06,145.97,145.99,8611.0,127.226,127.226,127.1476,127.165,8611.0
2019-02-08 14:20:00,146.01,146.06,145.99,146.02,6896.0,127.1825,127.226,127.165,127.1912,6896.0
2019-02-08 14:25:00,146.02,146.04,145.86,146.04,7383.0,127.1912,127.2086,127.0518,127.2086,7383.0
2019-02-08 14:30:00,146.05,146.06,145.98,146.02,9637.0,127.2173,127.226,127.1563,127.1912,9637.0
2019-02-08 14:35:00,146.03,146.16,145.96,146.16,10753.0,127.1999,127.3131,127.1389,127.3131,10753.0
2019-02-08 14:40:00,146.19,146.2,146.1,146.11,11726.0,127.3392,127.348,127.2609,127.2696,11726.0
2019-02-08 14:45:00,146.12,146.16,146.06,146.11,8082.0,127.2783,127.3131,127.226,127.2696,8082.0
2019-02-08 14:50:00,146.1,146.16,146.07,146.08,9810.0,127.2609,127.3131,127.2347,127.2434,9810.0
2019-02-08 14:55:00,146.09,146.11,146.03,146.03,9266.0,127.2521,127.2696,127.1999,127.1999,9266.0
2019-02-08 15:00:00,146.04,146.05,145.87,145.89,10830.0,127.2086,127.2173,127.0605,127.0779,10830.0
2019-02-08 15:05:00,145.89,146.0,145.89,145.93,11727.0,127.0779,127.1737,127.0779,127.1128,11727.0
2019-02-08 15:10:00,145.93,146.19,145.92,146.18,12428.0,127.1128,127.3392,127.1041,127.3305,12428.0
2019-02-08 15:15:00,146.16,146.21,146.12,146.18,10609.0,127.3131,127.3567,127.2783,127.3305,10609.0
2019-02-08 15:20:00,146.19,146.27,146.18,146.19,10361.0,127.3392,127.4089,127.3305,127.3392,10361.0
2019-02-08 15:25:00,146.17,146.23,146.08,146.22,22847.0,127.3218,127.3741,127.2434,127.3654,22847.0
2019-02-08 15:30:00,146.23,146.25,146.09,146.14,12946.0,127.3741,127.3915,127.2521,127.2957,12946.0
2019-02-08 15:35:00,146.17,146.18,146.1,146.17,16119.0,127.3218,127.3305,127.2609,127.3218,16119.0
2019-02-08 15:40:00,146.16,146.16,146.03,146.06,18004.0,127.3131,127.3131,127.1999,127.226,18004.0
2019-02-08 15:45:00,146.06,146.12,145.99,145.99,26835.0,127.226,127.2783,127.165,127.165,26835.0
2019-02-08 15:50:00,146.0,146.15,146.0,146.11,34837.0,127.1737,127.3044,127.1737,127.2696,34837.0
2019-02-08 15:55:00,146.11,146.85,146.07,146.85,133473.0,127.2696,127.9141,127.2347,127.9141,133473.0
2019-02-11 09:30:00,147.19,147.69,147.1,147.58,39147.0,128.2103,128.6458,128.1319,128.55,39147.0
2019-02-11 09:35:00,147.63,147.74,147.26,147.3,15533.0,128.5936,128.6894,128.2713,128.3061,15533.0
2019-02-11 09:40:00,147.21,147.31,147.04,147.15,11801.0,128.2277,128.3148,128.0796,128.1755,11801.0
2019-02-11 09:45:00,147.19,147.37,147.07,147.11,13815.0,128.2103,128.3671,128.1058,128.1406,13815.0
2019-02-11 09:50:00,147.03,147.08,146.93,146.99,13716.0,128.0709,128.1145,127.9838,128.0361,13716.0
2019-02-11 09:55:00,146.99,147.19,146.79,147.19,18215.0,128.0361,128.2103,127.8619,128.2103,18215.0
2019-02-11 10:00:00,147.14,147.34,146.95,147.27,15733.0,128.1667,128.341,128.0012,128.28,15733.0
2019-02-11 10:05:00,147.21,147.22,147.02,147.15,14134.0,128.2277,128.2364,128.0622,128.1755,14134.0
2019-02-11 10:10:00,147.13,147.22,147.06,147.06,9489.0,128.158,128.2364,128.0971,128.0971,9489.0
2019-02-11 10:15:00,147.05,147.32,147.05,147.3,9022.0,128.0884,128.3235,128.0884,128.3061,9022.0
2019-02-11 10:20:00,147.31,147.32,146.99,147.09,13550.0,128.3148,128.3235,128.0361,128.1232,13550.0
2019-02-11 10:25:00,147.07,147.22,147.06,147.18,26423.0,128.1058,128.2364,128.0971,128.2016,26423.0
2019-02-11 10:30:00,147.18,147.32,146.99,147.28,13665.0,128.2016,128.3235,128.0361,128.2887,13665.0
2019-02-11 10:35:00,147.32,147.43,147.27,147.27,7455.0,128.3235,128.4194,128.28,128.28,7455.0
2019-02-11 10:40:00,147.26,147.48,147.25,147.39,6345.0,128.2713,128.4629,128.2626,128.3845,6345.0
2019-02-11 10:45:00,147.4,147.47,147.38,147.43,3988.0,128.3932,128.4542,128.3758,128.4194,3988.0
2019-02-11 10:50:00,147.41,147.47,147.26,147.34,7700.0,128.4019,128.4542,128.2713,128.341,7700.0
2019-02-11 10:55:00,147.3,147.5,147.3,147.38,5182.0,128.3061,128.4803,128.3061,128.3758,5182.0
2019-02-11 11:00:00,147.39,147.47,147.24,147.25,11520.0,128.3845,128.4542,128.2539,128.2626,11520.0
2019-02-11 11:05:00,147.27,147.33,146.97,147.02,11713.0,128.28,128.3322,128.0187,128.0622,11713.0
2019-02-11 11:10:00,147.01,147.07,146.91,147.01,21543.0,128.0535,128.1058,127.9664,128.0535,21543.0
2019-02-11 11:15:00,147.01,147.18,147.01,147.1,13952.0,128.0535,128.2016,128.0535,128.1319,13952.0
2019-02-11 11:20:00,147.1,147.28,147.07,147.22,18903.0,128.1319,128.2887,128.1058,128.2364,18903.0
2019-02-11 11:25:00,147.23,147.25,147.13,147.13,10070.0,128.2451,128.2626,128.158,128.158,10070.0
2019-02-11 11:30:00,147.11,147.3,147.05,147.23,23006.0,128.1406,128.3061,128.0884,128.2451,23006.0
2019-02-11 11:35:00,147.22,147.28,147.14,147.21,11650.0,128.2364,128.2887,128.1667,128.2277,11650.0
2019-02-11 11:40:00,147.24,147.35,147.1,147.22,7743.0,128.2539,128.3497,128.1319,128.2364,7743.0
2019-02-11 11:45:00,147.23,147.41,147.22,147.33,6546.0,128.2451,128.4019,128.2364,128.3322,6546.0
2019-02-11 11:50:00,147.33,147.37,147.2,147.25,7776.0,128.3322,128.3671,128.219,128.2626,7776.0
2019-02-11 11:55:00,147.24,147.34,147.16,147.3,6100.0,128.2539,128.341,128.1842,128.3061,6100.0
2019-02-11 12:00:00,147.3,147.39,147.25,147.31,14102.0,128.3061,128.3845,128.2626,128.3148,14102.0
2019-02-11 12:05:00,147.3,147.32,147.12,147.18,7913.0,128.3061,128.3235,128.1493,128.2016,7913.0
2019-02-11 12:10:00,147.17,147.18,147.09,147.14,15440.0,128.1929,128.2016,128.1232,128.1667,15440.0
2019-02-11 12:15:00,147.15,147.18,147.06,147.09,14760.0,128.1755,128.2016,128.0971,128.1232,14760.0
2019-02-11 12:20:00,147.05,147.19,147.03,147.16,6661.0,128.0884,128.2103,128.0709,128.1842,6661.0
2019-02-11 12:25:00,147.16,147.27,147.15,147.22,6569.0,128.1842,128.28,128.1755,128.2364,6569.0
2019-02-11 12:30:00,147.23,147.26,147.12,147.22,5790.0,128.2451,128.2713,128.1493,128.2364,5790.0
2019-02-11 12:35:00,147.21,147.21,147.13,147.14,12733.0,128.2277,128.2277,128.158,128.1667,12733.0
2019-02-11 12:40:00,147.13,147.2,147.13,147.15,13259.0,128.158,128.219,128.158,128.1755,13259.0
2019-02-11 12:45:00,147.16,147.18,147.03,147.03,47656.0,128.1842,128.2016,128.0709,128.0709,47656.0
2019-02-11 12:50:00,147.03,147.14,146.94,147.11,16132.0,128.0709,128.1667,127.9925,128.1406,16132.0
2019-02-11 12:55:00,147.12,147.15,147.0,147.02,10329.0,128.1493,128.1755,128.0448,128.0622,10329.0
2019-02-11 13:00:00,146.99,147.13,146.99,147.08,12096.0,128.0361,128.158,128.0361,128.1145,12096.0
2019-02-11 13:05:00,147.06,147.13,147.02,147.12,9842.0,128.0971,128.158,128.0622,128.1493,9842.0
2019-02-11 13:10:00,147.11,147.11,147.0,147.06,11408.0,128.1406,128.1406,128.0448,128.0971,11408.0
2019-02-11 13:15:00,147.06,147.1,147.05,147.09,11352.0,128.0971,128.1319,128.0884,128.1232,11352.0
2019-02-11 13:20:00,147.1,147.15,147.04,147.04,9484.0,128.1319,128.1755,128.0796,128.0796,9484.0
2019-02-11 13:25:00,147.06,147.09,147.01,147.01,10300.0,128.0971,128.1232,128.0535,128.0535,10300.0
2019-02-11 13:30:00,147.02,147.1,146.98,147.0,16056.0,128.0622,128.1319,128.0274,128.0448,16056.0
2019-02-11 13:35:00,147.01,147.08,146.98,147.07,10234.0,128.0535,128.1145,128.0274,128.1058,10234.0
2019-02-11 13:40:00,147.06,147.09,147.0,147.01,17174.0,128.0971,128.1232,128.0448,128.0535,17174.0
2019-02-11 13:45:00,147.01,147.03,146.95,147.02,18875.0,128.0535,128.0709,128.0012,128.0622,18875.0
2019-02-11 13:50:00,147.0,147.11,146.99,147.09,16825.0,128.0448,128.1406,128.0361,128.1232,16825.0
2019-02-11 13:55:00,147.1,147.21,147.07,147.16,23485.0,128.1319,128.2277,128.1058,128.1842,23485.0
2019-02-11 14:00:00,147.15,147.16,147.02,147.08,8774.0,128.1755,128.1842,128.0622,128.1145,8774.0
2019-02-11 14:05:00,147.06,147.14,146.98,147.14,16701.0,128.0971,128.1667,128.0274,128.1667,16701.0
2019-02-11 14:10:00,147.09,147.14,147.06,147.13,15127.0,128.1232,128.1667,128.0971,128.158,15127.0
2019-02-11 14:15:00,147.13,147.14,147.08,147.09,20989.0,128.158,128.1667,128.1145,128.1232,20989.0
2019-02-11 14:20:00,147.09,147.17,147.08,147.12,13782.0,128.1232,128.1929,128.1145,128.1493,13782.0
2019-02-11 14:25:00,147.11,147.13,147.06,147.09,15503.0,128.1406,128.158,128.0971,128.1232,15503.0
2019-02-11 14:30:00,147.1,147.18,147.09,147.17,15215.0,128.1319,128.2016,128.1232,128.1929,15215.0
2019-02-11 14:35:00,147.17,147.22,147.11,147.18,13315.0,128.1929,128.2364,128.1406,128.2016,13315.0
2019-02-11 14:40:00,147.18,147.31,147.18,147.25,9178.0,128.2016,128.3148,128.2016,128.2626,9178.0
2019-02-11 14:45:00,147.23,147.24,146.92,146.92,16352.0,128.2451,128.2539,127.9751,127.9751,16352.0
2019-02-11 14:50:00,146.93,147.11,146.92,147.1,9409.0,127.9838,128.1406,127.9751,128.1319,9409.0
2019-02-11 14:55:00,147.09,147.27,147.08,147.19,10300.0,128.1232,128.28,128.1145,128.2103,10300.0
2019-02-11 15:00:00,147.19,147.27,147.12,147.19,13565.0,128.2103,128.28,128.1493,128.2103,13565.0
2019-02-11 15:05:00,147.19,147.24,147.16,147.24,8485.0,128.2103,128.2539,128.1842,128.2539,8485.0
2019-02-11 15:10:00,147.23,147.25,147.17,147.22,8126.0,128.2451,128.2626,128.1929,128.2364,8126.0
2019-02-11 15:15:00,147.22,147.33,147.2,147.22,13845.0,128.2364,128.3322,128.219,128.2364,13845.0
2019-02-11 15:20:00,147.21,147.32,147.2,147.28,18750.0,128.2277,128.3235,128.219,128.2887,18750.0
2019-02-11 15:25:00,147.27,147.42,147.27,147.35,54500.0,128.28,128.4106,128.28,128.3497,54500.0
2019-02-11 15:30:00,147.36,147.39,147.18,147.21,19498.0,128.3584,128.3845,128.2016,128.2277,19498.0
2019-02-11 15:35:00,147.2,147.26,147.11,147.22,14825.0,128.219,128.2713,128.1406,128.2364,14825.0
2019-02-11 15:40:00,147.21,147.21,147.14,147.18,17286.0,128.2277,128.2277,128.1667,128.2016,17286.0
2019-02-11 15:45:00,147.15,147.33,147.15,147.26,22896.0,128.1755,128.3322,128.1755,128.2713,22896.0
2019-02-11 15:50:00,147.25,147.4,147.24,147.37,34482.0,128.2626,128.3932,128.2539,128.3671,34482.0
2019-02-11 15:55:00,147.37,147.61,147.34,147.51,134372.0,128.3671,128.5761,128.341,128.489,134372.0
2019-02-12 09:30:00,148.71,148.99,148.49,148.49,36665.0,129.5343,129.7782,129.3427,129.3427,36665.0
2019-02-12 09:35:00,148.49,148.69,148.4,148.64,18656.0,129.3427,129.5169,129.2643,129.4733,18656.0
2019-02-12 09:40:00,148.59,148.71,148.31,148.5,18742.0,129.4298,129.5343,129.1859,129.3514,18742.0
2019-02-12 09:45:00,148.54,148.66,148.46,148.53,18878.0,129.3862,129.4907,129.3165,129.3775,18878.0
2019-02-12 09:50:00,148.54,148.67,148.54,148.67,15321.0,129.3862,129.4995,129.3862,129.4995,15321.0
2019-02-12 09:55:00,148.66,148.9,148.66,148.73,15476.0,129.4907,129.6998,129.4907,129.5517,15476.0
2019-02-12 10:00:00,148.82,149.06,148.73,149.01,15613.0,129.6301,129.8392,129.5517,129.7956,15613.0
2019-02-12 10:05:00,149.04,149.07,148.9,148.96,12056.0,129.8217,129.8479,129.6998,129.7521,12056.0
2019-02-12 10:10:00,148.97,149.04,148.94,148.96,18961.0,129.7608,129.8217,129.7346,129.7521,18961.0
2019-02-12 10:15:00,148.97,149.02,148.91,148.97,11943.0,129.7608,129.8043,129.7085,129.7608,11943.0
2019-02-12 10:20:00,148.94,148.98,148.82,148.92,10121.0,129.7346,129.7695,129.6301,129.7172,10121.0
2019-02-12 10:25:00,148.93,148.96,148.7,148.76,13210.0,129.7259,129.7521,129.5256,129.5779,13210.0
2019-02-12 10:30:00,148.8,148.82,148.39,148.44,27386.0,129.6127,129.6301,129.2556,129.2991,27386.0
2019-02-12 10:35:00,148.44,148.55,148.29,148.3,77398.0,129.2991,129.3949,129.1685,129.1772,77398.0
2019-02-12 10:40:00,148.3,148.39,148.27,148.39,16507.0,129.1772,129.2556,129.151,129.2556,16507.0
2019-02-12 10:45:00,148.37,148.47,148.35,148.46,67858.0,129.2381,129.3252,129.2207,129.3165,67858.0
2019-02-12 10:50:00,148.47,148.66,148.43,148.61,13593.0,129.3252,129.4907,129.2904,129.4472,13593.0
2019-02-12 10:55:00,148.58,148.95,148.58,148.9,14721.0,129.4211,129.7434,129.4211,129.6998,14721.0
2019-02-12 11:00:00,148.91,149.19,148.91,148.96,17328.0,129.7085,129.9524,129.7085,129.7521,17328.0
2019-02-12 11:05:00,148.96,149.1,148.95,149.03,6012.0,129.7521,129.874,129.7434,129.813,6012.0
2019-02-12 11:10:00,149.02,149.1,148.94,149.08,11334.0,129.8043,129.874,129.7346,129.8566,11334.0
2019-02-12 11:15:00,149.08,149.18,149.05,149.14,10621.0,129.8566,129.9437,129.8305,129.9089,10621.0
2019-02-12 11:20:00,149.15,149.22,149.1,149.12,10820.0,129.9176,129.9785,129.874,129.8914,10820.0
2019-02-12 11:25:00,149.11,149.33,149.11,149.33,17834.0,129.8827,130.0744,129.8827,130.0744,17834.0
2019-02-12 11:30:00,149.35,149.41,149.25,149.32,24464.0,130.0918,130.144,130.0047,130.0656,24464.0
2019-02-12 11:35:00,149.32,149.54,149.32,149.47,14417.0,130.0656,130.2573,130.0656,130.1963,14417.0
2019-02-12 11:40:00,149.49,149.5,149.41,149.41,18221.0,130.2137,130.2224,130.144,130.144,18221.0
2019-02-12 11:45:00,149.39,149.43,149.28,149.37,11939.0,130.1266,130.1615,130.0308,130.1092,11939.0
2019-02-12 11:50:00,149.36,149.57,149.35,149.54,13392.0,130.1005,130.2834,130.0918,130.2573,13392.0
2019-02-12 11:55:00,149.54,149.54,149.4,149.4,9692.0,130.2573,130.2573,130.1353,130.1353,9692.0
2019-02-12 12:00:00,149.41,149.46,149.32,149.36,14318.0,130.144,130.1876,130.0656,130.1005,14318.0
2019-02-12 12:05:00,149.38,149.42,149.34,149.34,12594.0,130.1179,130.1527,130.0831,130.0831,12594.0
2019-02-12 12:10:00,149.32,149.36,149.27,149.29,9662.0,130.0656,130.1005,130.0221,130.0395,9662.0
2019-02-12 12:15:00,149.28,149.32,149.18,149.18,19473.0,130.0308,130.0656,129.9437,129.9437,19473.0
2019-02-12 12:20:00,149.18,149.3,149.18,149.27,11368.0,129.9437,130.0482,129.9437,130.0221,11368.0
2019-02-12 12:25:00,149.25,149.36,149.25,149.3,12174.0,130.0047,130.1005,130.0047,130.0482,12174.0
2019-02-12 12:30:00,149.31,149.49,149.29,149.45,18214.0,130.0569,130.2137,130.0395,130.1789,18214.0
2019-02-12 12:35:00,149.45,149.66,149.45,149.62,11018.0,130.1789,130.3618,130.1789,130.327,11018.0
2019-02-12 12:40:00,149.61,149.61,149.51,149.53,14517.0,130.3182,130.3182,130.2311,130.2486,14517.0
2019-02-12 12:45:00,149.52,149.52,149.43,149.47,12976.0,130.2399,130.2399,130.1615,130.1963,12976.0
2019-02-12 12:50:00,149.48,149.58,149.45,149.48,12135.0,130.205,130.2921,130.1789,130.205,12135.0
2019-02-12 12:55:00,149.48,149.57,149.48,149.57,9210.0,130.205,130.2834,130.205,130.2834,9210.0
2019-02-12 13:00:00,149.58,149.59,149.5,149.54,13766.0,130.2921,130.3008,130.2224,130.2573,13766.0
2019-02-12 13:05:00,149.55,149.59,149.52,149.56,18892.0,130.266,130.3008,130.2399,130.2747,18892.0
2019-02-12 13:10:00,149.54,149.54,149.48,149.49,7119.0,130.2573,130.2573,130.205,130.2137,7119.0
2019-02-12 13:15:00,149.48,149.49,149.26,149.26,9750.0,130.205,130.2137,130.0134,130.0134,9750.0
2019-02-12 13:20:00,149.25,149.34,149.24,149.31,15526.0,130.0047,130.0831,129.996,130.0569,15526.0
2019-02-12 13:25:00,149.31,149.4,149.3,149.33,6914.0,130.0569,130.1353,130.0482,130.0744,6914.0
2019-02-12 13:30:00,149.34,149.44,149.34,149.44,12368.0,130.0831,130.1702,130.0831,130.1702,12368.0
2019-02-12 13:35:00,149.43,149.49,149.41,149.41,13907.0,130.1615,130.2137,130.144,130.144,13907.0
2019-02-12 13:40:00,149.4,149.43,149.36,149.41,12641.0,130.1353,130.1615,130.1005,130.144,12641.0
2019-02-12 13:45:00,149.41,149.47,149.37,149.47,9864.0,130.144,130.1963,130.1092,130.1963,9864.0
2019-02-12 13:50:00,149.47,149.61,149.46,149.56,14277.0,130.1963,130.3182,130.1876,130.2747,14277.0
2019-02-12 13:55:00,149.56,149.69,149.47,149.69,17319.0,130.2747,130.3879,130.1963,130.3879,17319.0
2019-02-12 14:00:00,149.67,149.68,149.57,149.63,15618.0,130.3705,130.3792,130.2834,130.3357,15618.0
2019-02-12 14:05:00,149.61,149.71,149.6,149.63,9018.0,130.3182,130.4054,130.3095,130.3357,9018.0
2019-02-12 14:10:00,149.64,149.69,149.62,149.64,8224.0,130.3444,130.3879,130.327,130.3444,8224.0
2019-02-12 14:15:00,149.65,149.74,149.63,149.74,12739.0,130.3531,130.4315,130.3357,130.4315,12739.0
2019-02-12 14:20:00,149.74,149.87,149.7,149.86,17546.0,130.4315,130.5447,130.3966,130.536,17546.0
2019-02-12 14:25:00,149.89,149.93,149.74,149.76,10275.0,130.5621,130.597,130.4315,130.4489,10275.0
2019-02-12 14:30:00,149.75,149.75,149.43,149.43,42485.0,130.4402,130.4402,130.1615,130.1615,42485.0
2019-02-12 14:35:00,149.43,149.44,149.34,149.38,17862.0,130.1615,130.1702,130.0831,130.1179,17862.0
2019-02-12 14:40:00,149.38,149.4,149.27,149.28,18691.0,130.1179,130.1353,130.0221,130.0308,18691.0
2019-02-12 14:45:00,149.29,149.3,149.23,149.24,21175.0,130.0395,130.0482,129.9872,129.996,21175.0
2019-02-12 14:50:00,149.24,149.32,149.24,149.24,20534.0,129.996,130.0656,129.996,129.996,20534.0
2019-02-12 14:55:00,149.24,149.34,149.21,149.28,14525.0,129.996,130.0831,129.9698,130.0308,14525.0
2019-02-12 15:00:00,149.28,149.31,149.21,149.28,18764.0,130.0308,130.0569,129.9698,130.0308,18764.0
2019-02-12 15:05:00,149.29,149.51,149.27,149.49,19955.0,130.0395,130.2311,130.0221,130.2137,19955.0
2019-02-12 15:10:00,149.49,149.55,149.44,149.53,19613.0,130.2137,130.266,130.1702,130.2486,19613.0
2019-02-12 15:15:00,149.53,149.63,149.51,149.61,18479.0,130.2486,130.3357,130.2311,130.3182,18479.0
2019-02-12 15:20:00,149.62,149.79,149.6,149.7,16946.0,130.327,130.475,130.3095,130.3966,16946.0
2019-02-12 15:25:00,149.68,149.74,149.58,149.61,18263.0,130.3792,130.4315,130.2921,130.3182,18263.0
2019-02-12 15:30:00,149.6,149.63,149.57,149.58,26501.0,130.3095,130.3357,130.2834,130.2921,26501.0
2019-02-12 15:35:00,149.58,149.62,149.43,149.47,36716.0,130.2921,130.327,130.1615,130.1963,36716.0
2019-02-12 15:40:00,149.47,149.54,149.43,149.46,28741.0,130.1963,130.2573,130.1615,130.1876,28741.0
2019-02-12 15:45:00,149.46,149.48,149.41,149.43,32933.0,130.1876,130.205,130.144,130.1615,32933.0
2019-02-12 15:50:00,149.43,149.59,149.42,149.58,33765.0,130.1615,130.3008,130.1527,130.2921,33765.0
2019-02-12 15:55:00,149.58,149.79,149.43,149.48,134765.0,130.2921,130.475,130.1615,130.205,134765.0
2019-02-13 09:30:00,150.0,150.99,149.89,150.97,60885.0,130.658,131.5203,130.5621,131.5029,60885.0
2019-02-13 09:35:00,150.98,151.21,150.78,151.18,16327.0,131.5116,131.7119,131.3374,131.6858,16327.0
2019-02-13 09:40:00,151.24,151.26,150.7,151.01,24736.0,131.7381,131.7555,131.2677,131.5377,24736.0
2019-02-13 09:45:00,151.09,151.18,150.92,151.03,16265.0,131.6074,131.6858,131.4593,131.5551,16265.0
2019-02-13 09:50:00,151.07,151.12,150.88,150.96,22794.0,131.59,131.6335,131.4245,131.4942,22794.0
2019-02-13 09:55:00,150.97,151.12,150.82,150.87,22768.0,131.5029,131.6335,131.3722,131.4158,22768.0
2019-02-13 10:00:00,150.88,150.94,150.7,150.91,31905.0,131.4245,131.4767,131.2677,131.4506,31905.0
2019-02-13 10:05:00,150.88,150.88,150.68,150.78,14515.0,131.4245,131.4245,131.2503,131.3374,14515.0
2019-02-13 10:10:00,150.78,150.9,150.75,150.84,23823.0,131.3374,131.4419,131.3112,131.3896,23823.0
2019-02-13 10:15:00,150.83,150.87,150.69,150.75,15938.0,131.3809,131.4158,131.259,131.3112,15938.0
2019-02-13 10:20:00,150.74,150.98,150.73,150.92,18262.0,131.3025,131.5116,131.2938,131.4593,18262.0
2019-02-13 10:25:00,150.9,151.12,150.89,150.97,14346.0,131.4419,131.6335,131.4332,131.5029,14346.0
2019-02-13 10:30:00,150.95,150.96,150.76,150.9,17496.0,131.4855,131.4942,131.32,131.4419,17496.0
2019-02-13 10:35:00,150.93,151.32,150.93,151.17,20634.0,131.468,131.8077,131.468,131.6771,20634.0
2019-02-13 10:40:00,151.12,151.25,151.09,151.14,22090.0,131.6335,131.7468,131.6074,131.651,22090.0
2019-02-13 10:45:00,151.17,151.18,151.0,151.13,21666.0,131.6771,131.6858,131.529,131.6422,21666.0
2019-02-13 10:50:00,151.15,151.21,150.91,150.98,23246.0,131.6597,131.7119,131.4506,131.5116,23246.0
2019-02-13 10:55:00,151.0,151.16,150.98,151.12,18029.0,131.529,131.6684,131.5116,131.6335,18029.0
2019-02-13 11:00:00,151.14,151.21,151.11,151.15,16007.0,131.651,131.7119,131.6248,131.6597,16007.0
2019-02-13 11:05:00,151.16,151.26,151.14,151.15,22320.0,131.6684,131.7555,131.651,131.6597,22320.0
2019-02-13 11:10:00,151.14,151.31,151.12,151.31,41820.0,131.651,131.799,131.6335,131.799,41820.0
2019-02-13 11:15:00,151.3,151.35,151.12,151.13,29353.0,131.7903,131.8339,131.6335,131.6422,29353.0
2019-02-13 11:20:00,151.13,151.21,151.06,151.07,25140.0,131.6422,131.7119,131.5813,131.59,25140.0
2019-02-13 11:25:00,151.05,151.05,150.96,150.96,15607.0,131.5726,131.5726,131.4942,131.4942,15607.0
2019-02-13 11:30:00,150.95,150.95,150.72,150.74,19832.0,131.4855,131.4855,131.2851,131.3025,19832.0
2019-02-13 11:35:00,150.73,150.85,150.72,150.8,12027.0,131.2938,131.3984,131.2851,131.3548,12027.0
2019-02-13 11:40:00,150.79,150.79,150.71,150.75,14940.0,131.3461,131.3461,131.2764,131.3112,14940.0
2019-02-13 11:45:00,150.74,150.82,150.73,150.75,13129.0,131.3025,131.3722,131.2938,131.3112,13129.0
2019-02-13 11:50:00,150.76,150.82,150.74,150.81,12761.0,131.32,131.3722,131.3025,131.3635,12761.0
2019-02-13 11:55:00,150.84,150.94,150.83,150.94,14754.0,131.3896,131.4767,131.3809,131.4767,14754.0
2019-02-13 12:00:00,150.94,151.0,150.89,150.96,14498.0,131.4767,131.529,131.4332,131.4942,14498.0
2019-02-13 12:05:00,150.95,150.95,150.79,150.81,51699.0,131.4855,131.4855,131.3461,131.3635,51699.0
2019-02-13 12:10:00,150.81,150.94,150.81,150.93,12730.0,131.3635,131.4767,131.3635,131.468,12730.0
2019-02-13 12:15:00,150.92,150.92,150.79,150.8,10558.0,131.4593,131.4593,131.3461,131.3548,10558.0
2019-02-13 12:20:00,150.78,150.83,150.77,150.77,14053.0,131.3374,131.3809,131.3287,131.3287,14053.0
2019-02-13 12:25:00,150.76,150.83,150.75,150.83,12087.0,131.32,131.3809,131.3112,131.3809,12087.0
2019-02-13 12:30:00,150.85,150.91,150.76,150.85,20211.0,131.3984,131.4506,131.32,131.3984,20211.0
2019-02-13 12:35:00,150.84,150.9,150.83,150.86,12629.0,131.3896,131.4419,131.3809,131.4071,12629.0
2019-02-13 12:40:00,150.86,150.97,150.86,150.92,6989.0,131.4071,131.5029,131.4071,131.4593,6989.0
2019-02-13 12:45:00,150.94,150.98,150.89,150.89,12304.0,131.4767,131.5116,131.4332,131.4332,12304.0
2019-02-13 12:50:00,150.87,150.88,150.8,150.88,19217.0,131.4158,131.4245,131.3548,131.4245,19217.0
2019-02-13 12:55:00,150.89,150.9,150.86,150.88,7900.0,131.4332,131.4419,131.4071,131.4245,7900.0
2019-02-13 13:00:00,150.87,150.9,150.82,150.86,10794.0,131.4158,131.4419,131.3722,131.4071,10794.0
2019-02-13 13:05:00,150.86,150.93,150.85,150.9,5731.0,131.4071,131.468,131.3984,131.4419,5731.0
2019-02-13 13:10:00,150.9,150.91,150.86,150.88,7810.0,131.4419,131.4506,131.4071,131.4245,7810.0
2019-02-13 13:15:00,150.88,150.89,150.83,150.87,5910.0,131.4245,131.4332,131.3809,131.4158,5910.0
2019-02-13 13:20:00,150.87,150.98,150.87,150.97,11847.0,131.4158,131.5116,131.4158,131.5029,11847.0
2019-02-13 13:25:00,150.97,151.07,150.95,151.01,9928.0,131.5029,131.59,131.4855,131.5377,9928.0
2019-02-13 13:30:00,151.01,151.04,150.92,150.94,12796.0,131.5377,131.5639,131.4593,131.4767,12796.0
2019-02-13 13:35:00,150.94,150.95,150.91,150.92,8389.0,131.4767,131.4855,131.4506,131.4593,8389.0
2019-02-13 13:40:00,150.92,150.93,150.85,150.89,8605.0,131.4593,131.468,131.3984,131.4332,8605.0
2019-02-13 13:45:00,150.9,150.9,150.84,150.84,11462.0,131.4419,131.4419,131.3896,131.3896,11462.0
2019-02-13 13:50:00,150.86,150.94,150.83,150.94,10241.0,131.4071,131.4767,131.3809,131.4767,10241.0
2019-02-13 13:55:00,150.94,150.99,150.87,150.91,13193.0,131.4767,131.5203,131.4158,131.4506,13193.0
2019-02-13 14:00:00,150.91,151.05,150.91,151.04,5579.0,131.4506,131.5726,131.4506,131.5639,5579.0
2019-02-13 14:05:00,151.03,151.09,150.99,151.09,9429.0,131.5551,131.6074,131.5203,131.6074,9429.0
2019-02-13 14:10:00,151.06,151.11,151.04,151.11,4259.0,131.5813,131.6248,131.5639,131.6248,4259.0
2019-02-13 14:15:00,151.12,151.12,151.05,151.06,10719.0,131.6335,131.6335,131.5726,131.5813,10719.0
2019-02-13 14:20:00,151.07,151.08,151.0,151.03,8674.0,131.59,131.5987,131.529,131.5551,8674.0
2019-02-13 14:25:00,151.04,151.12,151.01,151.09,16609.0,131.5639,131.6335,131.5377,131.6074,16609.0
2019-02-13 14:30:00,151.09,151.14,151.04,151.06,9250.0,131.6074,131.651,131.5639,131.5813,9250.0
2019-02-13 14:35:00,151.05,151.07,150.94,150.96,11742.0,131.5726,131.59,131.4767,131.4942,11742.0
2019-02-13 14:40:00,150.96,150.97,150.87,150.87,14428.0,131.4942,131.5029,131.4158,131.4158,14428.0
2019-02-13 14:45:00,150.86,150.91,150.79,150.81,14621.0,131.4071,131.4506,131.3461,131.3635,14621.0
2019-02-13 14:50:00,150.83,150.86,150.75,150.75,11799.0,131.3809,131.4071,131.3112,131.3112,11799.0
2019-02-13 14:55:00,150.75,150.76,150.69,150.71,14216.0,131.3112,131.32,131.259,131.2764,14216.0
2019-02-13 15:00:00,150.71,150.74,150.61,150.61,25851.0,131.2764,131.3025,131.1893,131.1893,25851.0
2019-02-13 15:05:00,150.62,150.64,150.58,150.6,10796.0,131.198,131.2154,131.1632,131.1806,10796.0
2019-02-13 15:10:00,150.59,150.7,150.59,150.6,22786.0,131.1719,131.2677,131.1719,131.1806,22786.0
2019-02-13 15:15:00,150.59,150.61,150.53,150.54,14035.0,131.1719,131.1893,131.1196,131.1283,14035.0
2019-02-13 15:20:00,150.58,150.59,150.48,150.54,15638.0,131.1632,131.1719,131.0761,131.1283,15638.0
2019-02-13 15:25:00,150.55,150.61,150.48,150.54,13899.0,131.137,131.1893,131.0761,131.1283,13899.0
2019-02-13 15:30:00,150.55,150.63,150.49,150.54,20455.0,131.137,131.2067,131.0848,131.1283,20455.0
2019-02-13 15:35:00,150.55,150.56,150.4,150.44,19775.0,131.137,131.1457,131.0064,131.0412,19775.0
2019-02-13 15:40:00,150.46,150.47,150.25,150.25,22384.0,131.0586,131.0674,130.8757,130.8757,22384.0
2019-02-13 15:45:00,150.25,150.26,150.03,150.11,25733.0,130.8757,130.8844,130.6841,130.7538,25733.0
2019-02-13 15:50:00,150.11,150.12,149.98,150.06,27590.0,130.7538,130.7625,130.6405,130.7102,27590.0
2019-02-13 15:55:00,150.06,150.52,150.06,150.49,170435.0,130.7102,131.1109,130.7102,131.0848,170435.0
2019-02-14 09:30:00,149.63,149.94,149.56,149.74,33193.0,130.3357,130.6057,130.2747,130.4315,33193.0
2019-02-14 09:35:00,149.84,150.0,149.77,149.8,10195.0,130.5186,130.658,130.4576,130.4837,10195.0
2019-02-14 09:40:00,149.74,149.8,149.25,149.34,17128.0,130.4315,130.4837,130.0047,130.0831,17128.0
2019-02-14 09:45:00,149.34,149.69,149.34,149.56,15318.0,130.0831,130.3879,130.0831,130.2747,15318.0
2019-02-14 09:50:00,149.5,149.61,149.37,149.41,28354.0,130.2224,130.3182,130.1092,130.144,28354.0
2019-02-14 09:55:00,149.37,149.51,149.36,149.4,31343.0,130.1092,130.2311,130.1005,130.1353,31343.0
2019-02-14 10:00:00,149.39,149.66,149.25,149.47,26200.0,130.1266,130.3618,130.0047,130.1963,26200.0
2019-02-14 10:05:00,149.49,149.56,149.32,149.51,48139.0,130.2137,130.2747,130.0656,130.2311,48139.0
2019-02-14 10:10:00,149.56,149.65,149.34,149.38,23282.0,130.2747,130.3531,130.0831,130.1179,23282.0
2019-02-14 10:15:00,149.38,149.49,149.36,149.47,22755.0,130.1179,130.2137,130.1005,130.1963,22755.0
2019-02-14 10:20:00,149.47,149.55,149.42,149.44,17121.0,130.1963,130.266,130.1527,130.1702,17121.0
2019-02-14 10:25:00,149.43,149.45,149.25,149.26,23332.0,130.1615,130.1789,130.0047,130.0134,23332.0
2019-02-14 10:30:00,149.29,149.38,149.24,149.37,19898.0,130.0395,130.1179,129.996,130.1092,19898.0
2019-02-14 10:35:00,149.36,149.38,148.74,148.92,37219.0,130.1005,130.1179,129.5604,129.7172,37219.0
2019-02-14 10:40:00,148.94,149.2,148.92,149.02,30537.0,129.7346,129.9611,129.7172,129.8043,30537.0
2019-02-14 10:45:00,149.03,149.44,149.03,149.38,50683.0,129.813,130.1702,129.813,130.1179,50683.0
2019-02-14 10:50:00,149.42,149.45,149.26,149.27,79527.0,130.1527,130.1789,130.0134,130.0221,79527.0
2019-02-14 10:55:00,149.23,149.46,149.16,149.35,41090.0,129.9872,130.1876,129.9263,130.0918,41090.0
2019-02-14 11:00:00,149.37,149.39,149.15,149.16,35641.0,130.1092,130.1266,129.9176,129.9263,35641.0
2019-02-14 11:05:00,149.16,149.27,149.1,149.2,32109.0,129.9263,130.0221,129.874,129.9611,32109.0
2019-02-14 11:10:00,149.21,149.23,148.87,148.91,18561.0,129.9698,129.9872,129.6737,129.7085,18561.0
2019-02-14 11:15:00,148.92,149.04,148.83,148.99,16548.0,129.7172,129.8217,129.6388,129.7782,16548.0
2019-02-14 11:20:00,148.97,149.02,148.84,148.84,13605.0,129.7608,129.8043,129.6475,129.6475,13605.0
2019-02-14 11:25:00,148.84,148.87,148.75,148.77,30115.0,129.6475,129.6737,129.5691,129.5866,30115.0
2019-02-14 11:30:00,148.77,148.89,148.68,148.81,44858.0,129.5866,129.6911,129.5082,129.6214,44858.0
2019-02-14 11:35:00,148.82,149.03,148.81,149.02,24922.0,129.6301,129.813,129.6214,129.8043,24922.0
2019-02-14 11:40:00,149.0,149.27,148.99,149.26,28190.0,129.7869,130.0221,129.7782,130.0134,28190.0
2019-02-14 11:45:00,149.26,149.45,149.25,149.41,19643.0,130.0134,130.1789,130.0047,130.144,19643.0
2019-02-14 11:50:00,149.4,149.46,149.35,149.39,19068.0,130.1353,130.1876,130.0918,130.1266,19068.0
2019-02-14 11:55:00,149.38,149.48,149.24,149.26,45788.0,130.1179,130.205,129.996,130.0134,45788.0
2019-02-14 12:00:00,149.28,149.37,149.08,149.34,35062.0,130.0308,130.1092,129.8566,130.0831,35062.0
2019-02-14 12:05:00,149.34,149.34,149.24,149.29,11940.0,130.0831,130.0831,129.996,130.0395,11940.0
2019-02-14 12:10:00,149.28,149.28,149.07,149.09,19767.0,130.0308,130.0308,129.8479,129.8653,19767.0
2019-02-14 12:15:00,149.1,149.32,149.01,149.3,25472.0,129.874,130.0656,129.7956,130.0482,25472.0
2019-02-14 12:20:00,149.32,149.38,149.22,149.24,16288.0,130.0656,130.1179,129.9785,129.996,16288.0
2019-02-14 12:25:00,149.25,149.37,149.24,149.26,13264.0,130.0047,130.1092,129.996,130.0134,13264.0
2019-02-14 12:30:00,149.26,149.28,149.17,149.18,17378.0,130.0134,130.0308,129.935,129.9437,17378.0
2019-02-14 12:35:00,149.19,149.24,149.17,149.19,16478.0,129.9524,129.996,129.935,129.9524,16478.0
2019-02-14 12:40:00,149.19,149.24,149.16,149.19,11903.0,129.9524,129.996,129.9263,129.9524,11903.0
2019-02-14 12:45:00,149.21,149.29,149.16,149.17,12583.0,129.9698,130.0395,129.9263,129.935,12583.0
2019-02-14 12:50:00,149.16,149.19,149.1,149.13,10393.0,129.9263,129.9524,129.874,129.9001,10393.0
2019-02-14 12:55:00,149.13,149.13,149.02,149.02,14510.0,129.9001,129.9001,129.8043,129.8043,14510.0
2019-02-14 13:00:00,149.04,149.11,149.03,149.04,13375.0,129.8217,129.8827,129.813,129.8217,13375.0
2019-02-14 13:05:00,149.04,149.17,149.02,149.13,17528.0,129.8217,129.935,129.8043,129.9001,17528.0
2019-02-14 13:10:00,149.15,149.15,149.01,149.01,9805.0,129.9176,129.9176,129.7956,129.7956,9805.0
2019-02-14 13:15:00,149.01,149.06,148.97,148.98,13709.0,129.7956,129.8392,129.7608,129.7695,13709.0
2019-02-14 13:20:00,149.0,149.01,148.89,149.01,14652.0,129.7869,129.7956,129.6911,129.7956,14652.0
2019-02-14 13:25:00,149.02,149.14,148.98,149.13,13393.0,129.8043,129.9089,129.7695,129.9001,13393.0
2019-02-14 13:30:00,149.14,149.2,149.12,149.12,11331.0,129.9089,129.9611,129.8914,129.8914,11331.0
2019-02-14 13:35:00,149.13,149.2,149.12,149.15,9134.0,129.9001,129.9611,129.8914,129.9176,9134.0
2019-02-14 13:40:00,149.16,149.32,149.16,149.3,17671.0,129.9263,130.0656,129.9263,130.0482,17671.0
2019-02-14 13:45:00,149.31,149.31,149.23,149.25,17851.0,130.0569,130.0569,129.9872,130.0047,17851.0
2019-02-14 13:50:00,149.24,149.26,149.17,149.21,22684.0,129.996,130.0134,129.935,129.9698,22684.0
2019-02-14 13:55:00,149.21,149.21,149.13,149.15,12389.0,129.9698,129.9698,129.9001,129.9176,12389.0
2019-02-14 14:00:00,149.15,149.16,149.03,149.05,14034.0,129.9176,129.9263,129.813,129.8305,14034.0
2019-02-14 14:05:00,149.03,149.12,149.02,149.1,12290.0,129.813,129.8914,129.8043,129.874,12290.0
2019-02-14 14:10:00,149.1,149.23,149.08,149.21,12292.0,129.874,129.9872,129.8566,129.9698,12292.0
2019-02-14 14:15:00,149.22,149.23,149.1,149.1,10660.0,129.9785,129.9872,129.874,129.874,10660.0
2019-02-14 14:20:00,149.1,149.1,149.02,149.03,10081.0,129.874,129.874,129.8043,129.813,10081.0
2019-02-14 14:25:00,149.03,149.07,148.99,149.05,15374.0,129.813,129.8479,129.7782,129.8305,15374.0
2019-02-14 14:30:00,149.02,149.04,148.94,148.99,13943.0,129.8043,129.8217,129.7346,129.7782,13943.0
2019-02-14 14:35:00,148.99,149.01,148.89,148.9,16603.0,129.7782,129.7956,129.6911,129.6998,16603.0
2019-02-14 14:40:00,148.91,148.91,148.85,148.85,17230.0,129.7085,129.7085,129.6562,129.6562,17230.0
2019-02-14 14:45:00,148.85,148.87,148.76,148.76,27074.0,129.6562,129.6737,129.5779,129.5779,27074.0
2019-02-14 14:50:00,148.74,148.8,148.66,148.66,17508.0,129.5604,129.6127,129.4907,129.4907,17508.0
2019-02-14 14:55:00,148.65,148.65,148.42,148.53,25738.0,129.482,129.482,129.2817,129.3775,25738.0
2019-02-14 15:00:00,148.53,148.62,148.52,148.54,18491.0,129.3775,129.4559,129.3688,129.3862,18491.0
2019-02-14 15:05:00,148.55,148.86,148.47,148.48,47701.0,129.3949,129.665,129.3252,129.334,47701.0
2019-02-14 15:10:00,148.49,148.53,148.27,148.36,23359.0,129.3427,129.3775,129.151,129.2294,23359.0
2019-02-14 15:15:00,148.37,148.46,148.35,148.4,25044.0,129.2381,129.3165,129.2207,129.2643,25044.0
2019-02-14 15:20:00,148.4,148.4,148.31,148.37,26067.0,129.2643,129.2643,129.1859,129.2381,26067.0
2019-02-14 15:25:00,148.36,148.37,148.28,148.29,21964.0,129.2294,129.2381,129.1597,129.1685,21964.0
2019-02-14 15:30:00,148.3,148.42,148.27,148.36,27709.0,129.1772,129.2817,129.151,129.2294,27709.0
2019-02-14 15:35:00,148.35,148.49,148.35,148.46,32989.0,129.2207,129.3427,129.2207,129.3165,32989.0
2019-02-14 15:40:00,148.46,148.46,148.34,148.36,29430.0,129.3165,129.3165,129.212,129.2294,29430.0
2019-02-14 15:45:00,148.37,148.38,148.22,148.24,38929.0,129.2381,129.2469,129.1075,129.1249,38929.0
2019-02-14 15:50:00,148.25,148.29,148.07,148.14,71265.0,129.1336,129.1685,128.9768,129.0378,71265.0
2019-02-14 15:55:00,148.14,148.42,148.08,148.14,149395.0,129.0378,129.2817,128.9855,129.0378,149395.0
2019-02-15 09:30:00,149.17,150.28,148.98,150.08,189637.0,129.935,130.9019,129.7695,130.7276,189637.0
2019-02-15 09:35:00,150.18,150.32,149.83,149.87,18426.0,130.8147,130.9367,130.5099,130.5447,18426.0
2019-02-15 09:40:00,149.87,149.88,149.55,149.66,17126.0,130.5447,130.5534,130.266,130.3618,17126.0
2019-02-15 09:45:00,149.7,149.83,149.61,149.69,13053.0,130.3966,130.5099,130.3182,130.3879,13053.0
2019-02-15 09:50:00,149.6,149.6,149.17,149.17,13553.0,130.3095,130.3095,129.935,129.935,13553.0
2019-02-15 09:55:00,149.21,149.23,149.05,149.14,14768.0,129.9698,129.9872,129.8305,129.9089,14768.0
2019-02-15 10:00:00,149.08,149.19,148.89,148.93,29727.0,129.8566,129.9524,129.6911,129.7259,29727.0
2019-02-15 10:05:00,148.9,148.94,148.49,148.61,50085.0,129.6998,129.7346,129.3427,129.4472,50085.0
2019-02-15 10:10:00,148.61,148.71,148.44,148.47,31988.0,129.4472,129.5343,129.2991,129.3252,31988.0
2019-02-15 10:15:00,148.46,149.14,148.46,149.01,15739.0,129.3165,129.9089,129.3165,129.7956,15739.0
2019-02-15 10:20:00,149.11,149.28,149.07,149.28,10063.0,129.8827,130.0308,129.8479,130.0308,10063.0
2019-02-15 10:25:00,149.29,149.35,149.13,149.16,12228.0,130.0395,130.0918,129.9001,129.9263,12228.0
2019-02-15 10:30:00,149.2,149.28,149.09,149.15,23662.0,129.9611,130.0308,129.8653,129.9176,23662.0
2019-02-15 10:35:00,149.15,149.41,149.15,149.41,7850.0,129.9176,130.144,129.9176,130.144,7850.0
2019-02-15 10:40:00,149.39,149.63,149.18,149.18,20409.0,130.1266,130.3357,129.9437,129.9437,20409.0
2019-02-15 10:45:00,149.19,149.29,148.98,149.06,6328.0,129.9524,130.0395,129.7695,129.8392,6328.0
2019-02-15 10:50:00,148.99,149.0,148.85,148.94,14859.0,129.7782,129.7869,129.6562,129.7346,14859.0
2019-02-15 10:55:00,148.94,148.99,148.72,148.72,15212.0,129.7346,129.7782,129.543,129.543,15212.0
2019-02-15 11:00:00,148.72,148.92,148.72,148.89,9279.0,129.543,129.7172,129.543,129.6911,9279.0
2019-02-15 11:05:00,148.9,148.93,148.78,148.81,11654.0,129.6998,129.7259,129.5953,129.6214,11654.0
2019-02-15 11:10:00,148.81,148.88,148.62,148.71,20423.0,129.6214,129.6824,129.4559,129.5343,20423.0
2019-02-15 11:15:00,148.7,148.79,148.49,148.53,24551.0,129.5256,129.604,129.3427,129.3775,24551.0
2019-02-15 11:20:00,148.52,148.63,148.45,148.63,17342.0,129.3688,129.4646,129.3078,129.4646,17342.0
2019-02-15 11:25:00,148.61,148.7,148.58,148.66,5321.0,129.4472,129.5256,129.4211,129.4907,5321.0
2019-02-15 11:30:00,148.66,148.76,148.66,148.72,15058.0,129.4907,129.5779,129.4907,129.543,15058.0
2019-02-15 11:35:00,148.74,148.79,148.61,148.76,13437.0,129.5604,129.604,129.4472,129.5779,13437.0
2019-02-15 11:40:00,148.77,148.8,148.61,148.65,12161.0,129.5866,129.6127,129.4472,129.482,12161.0
2019-02-15 11:45:00,148.67,148.67,148.49,148.61,16364.0,129.4995,129.4995,129.3427,129.4472,16364.0
2019-02-15 11:50:00,148.61,148.75,148.52,148.75,11963.0,129.4472,129.5691,129.3688,129.5691,11963.0
2019-02-15 11:55:00,148.76,148.83,148.67,148.71,12282.0,129.5779,129.6388,129.4995,129.5343,12282.0
2019-02-15 12:00:00,148.7,148.74,148.68,148.73,7426.0,129.5256,129.5604,129.5082,129.5517,7426.0
2019-02-15 12:05:00,148.71,148.96,148.69,148.96,11071.0,129.5343,129.7521,129.5169,129.7521,11071.0
2019-02-15 12:10:00,148.94,149.08,148.93,149.06,6099.0,129.7346,129.8566,129.7259,129.8392,6099.0
2019-02-15 12:15:00,149.07,149.17,149.05,149.13,10056.0,129.8479,129.935,129.8305,129.9001,10056.0
2019-02-15 12:20:00,149.13,149.14,148.86,148.86,12549.0,129.9001,129.9089,129.665,129.665,12549.0
2019-02-15 12:25:00,148.9,148.97,148.89,148.9,5850.0,129.6998,129.7608,129.6911,129.6998,5850.0
2019-02-15 12:30:00,148.9,148.93,148.83,148.87,8247.0,129.6998,129.7259,129.6388,129.6737,8247.0
2019-02-15 12:35:00,148.88,148.95,148.86,148.9,5782.0,129.6824,129.7434,129.665,129.6998,5782.0
2019-02-15 12:40:00,148.92,149.02,148.9,149.0,6615.0,129.7172,129.8043,129.6998,129.7869,6615.0
2019-02-15 12:45:00,149.02,149.04,148.94,149.03,6360.0,129.8043,129.8217,129.7346,129.813,6360.0
2019-02-15 12:50:00,149.01,149.01,148.75,148.77,14454.0,129.7956,129.7956,129.5691,129.5866,14454.0
2019-02-15 12:55:00,148.78,148.81,148.75,148.8,6466.0,129.5953,129.6214,129.5691,129.6127,6466.0
2019-02-15 13:00:00,148.79,148.89,148.79,148.79,11495.0,129.604,129.6911,129.604,129.604,11495.0
2019-02-15 13:05:00,148.78,148.87,148.76,148.81,9286.0,129.5953,129.6737,129.5779,129.6214,9286.0
2019-02-15 13:10:00,148.81,148.83,148.7,148.7,9555.0,129.6214,129.6388,129.5256,129.5256,9555.0
2019-02-15 13:15:00,148.73,148.78,148.71,148.75,4755.0,129.5517,129.5953,129.5343,129.5691,4755.0
2019-02-15 13:20:00,148.73,148.78,148.71,148.78,5278.0,129.5517,129.5953,129.5343,129.5953,5278.0
2019-02-15 13:25:00,148.78,148.82,148.6,148.71,18328.0,129.5953,129.6301,129.4385,129.5343,18328.0
2019-02-15 13:30:00,148.74,148.81,148.73,148.78,7583.0,129.5604,129.6214,129.5517,129.5953,7583.0
2019-02-15 13:35:00,148.78,148.82,148.75,148.78,9446.0,129.5953,129.6301,129.5691,129.5953,9446.0
2019-02-15 13:40:00,148.77,148.79,148.67,148.67,10730.0,129.5866,129.604,129.4995,129.4995,10730.0
2019-02-15 13:45:00,148.66,148.8,148.62,148.77,10470.0,129.4907,129.6127,129.4559,129.5866,10470.0
2019-02-15 13:50:00,148.79,148.91,148.79,148.88,8382.0,129.604,129.7085,129.604,129.6824,8382.0
2019-02-15 13:55:00,148.89,148.92,148.87,148.87,6909.0,129.6911,129.7172,129.6737,129.6737,6909.0
2019-02-15 14:00:00,148.87,149.09,148.87,149.08,10973.0,129.6737,129.8653,129.6737,129.8566,10973.0
2019-02-15 14:05:00,149.09,149.22,149.09,149.17,15767.0,129.8653,129.9785,129.8653,129.935,15767.0
2019-02-15 14:10:00,149.18,149.21,149.13,149.14,12254.0,129.9437,129.9698,129.9001,129.9089,12254.0
2019-02-15 14:15:00,149.16,149.26,149.12,149.24,12670.0,129.9263,130.0134,129.8914,129.996,12670.0
2019-02-15 14:20:00,149.23,149.27,149.19,149.26,5242.0,129.9872,130.0221,129.9524,130.0134,5242.0
2019-02-15 14:25:00,149.24,149.24,149.18,149.22,9087.0,129.996,129.996,129.9437,129.9785,9087.0
2019-02-15 14:30:00,149.22,149.37,149.21,149.29,11736.0,129.9785,130.1092,129.9698,130.0395,11736.0
2019-02-15 14:35:00,149.28,149.43,149.28,149.36,10443.0,130.0308,130.1615,130.0308,130.1005,10443.0
2019-02-15 14:40:00,149.34,149.41,149.31,149.35,15542.0,130.0831,130.144,130.0569,130.0918,15542.0
2019-02-15 14:45:00,149.37,149.45,149.34,149.41,12905.0,130.1092,130.1789,130.0831,130.144,12905.0
2019-02-15 14:50:00,149.4,149.47,149.37,149.46,16819.0,130.1353,130.1963,130.1092,130.1876,16819.0
2019-02-15 14:55:00,149.45,149.61,149.43,149.52,20619.0,130.1789,130.3182,130.1615,130.2399,20619.0
2019-02-15 15:00:00,149.51,149.56,149.45,149.54,18323.0,130.2311,130.2747,130.1789,130.2573,18323.0
2019-02-15 15:05:00,149.56,149.57,149.45,149.45,15306.0,130.2747,130.2834,130.1789,130.1789,15306.0
2019-02-15 15:10:00,149.46,149.46,149.36,149.39,19136.0,130.1876,130.1876,130.1005,130.1266,19136.0
2019-02-15 15:15:00,149.39,149.41,149.26,149.28,19995.0,130.1266,130.144,130.0134,130.0308,19995.0
2019-02-15 15:20:00,149.28,149.31,149.24,149.31,16895.0,130.0308,130.0569,129.996,130.0569,16895.0
2019-02-15 15:25:00,149.3,149.38,149.28,149.31,21579.0,130.0482,130.1179,130.0308,130.0569,21579.0
2019-02-15 15:30:00,149.3,149.36,149.23,149.32,20444.0,130.0482,130.1005,129.9872,130.0656,20444.0
2019-02-15 15:35:00,149.32,149.44,149.31,149.4,24990.0,130.0656,130.1702,130.0569,130.1353,24990.0
2019-02-15 15:40:00,149.4,149.62,149.4,149.6,27555.0,130.1353,130.327,130.1353,130.3095,27555.0
2019-02-15 15:45:00,149.6,149.76,149.6,149.72,48067.0,130.3095,130.4489,130.3095,130.4141,48067.0
2019-02-15 15:50:00,149.71,149.72,149.58,149.59,45403.0,130.4054,130.4141,130.2921,130.3008,45403.0
2019-02-15 15:55:00,149.61,149.82,149.49,149.66,196708.0,130.3182,130.5012,130.2137,130.3618,196708.0
2019-02-19 09:30:00,149.02,149.4,149.02,149.24,26036.0,129.8043,130.1353,129.8043,129.996,26036.0
2019-02-19 09:35:00,149.19,149.45,149.08,149.45,6098.0,129.9524,130.1789,129.8566,130.1789,6098.0
2019-02-19 09:40:00,149.4,149.58,149.28,149.58,8639.0,130.1353,130.2921,130.0308,130.2921,8639.0
2019-02-19 09:45:00,149.59,149.59,149.37,149.52,12885.0,130.3008,130.3008,130.1092,130.2399,12885.0
2019-02-19 09:50:00,149.52,149.61,149.42,149.54,11393.0,130.2399,130.3182,130.1527,130.2573,11393.0
2019-02-19 09:55:00,149.49,149.75,149.48,149.61,11890.0,130.2137,130.4402,130.205,130.3182,11890.0
2019-02-19 10:00:00,149.62,149.7,149.48,149.5,14491.0,130.327,130.3966,130.205,130.2224,14491.0
2019-02-19 10:05:00,149.5,149.63,149.43,149.62,8286.0,130.2224,130.3357,130.1615,130.327,8286.0
2019-02-19 10:10:00,149.62,149.8,149.61,149.8,8251.0,130.327,130.4837,130.3182,130.4837,8251.0
2019-02-19 10:15:00,149.84,149.84,149.71,149.78,8105.0,130.5186,130.5186,130.4054,130.4663,8105.0
2019-02-19 10:20:00,149.76,149.77,149.55,149.56,9547.0,130.4489,130.4576,130.266,130.2747,9547.0
2019-02-19 10:25:00,149.56,149.8,149.56,149.8,12108.0,130.2747,130.4837,130.2747,130.4837,12108.0
2019-02-19 10:30:00,149.78,149.79,149.57,149.58,7124.0,130.4663,130.475,130.2834,130.2921,7124.0
2019-02-19 10:35:00,149.57,149.61,149.31,149.36,10421.0,130.2834,130.3182,130.0569,130.1005,10421.0
2019-02-19 10:40:00,149.39,149.51,149.39,149.43,11898.0,130.1266,130.2311,130.1266,130.1615,11898.0
2019-02-19 10:45:00,149.41,149.58,149.41,149.49,7951.0,130.144,130.2921,130.144,130.2137,7951.0
2019-02-19 10:50:00,149.52,149.57,149.49,149.49,7792.0,130.2399,130.2834,130.2137,130.2137,7792.0
2019-02-19 10:55:00,149.5,149.51,149.42,149.47,6800.0,130.2224,130.2311,130.1527,130.1963,6800.0
2019-02-19 11:00:00,149.47,149.59,149.4,149.59,17574.0,130.1963,130.3008,130.1353,130.3008,17574.0
2019-02-19 11:05:00,149.62,149.72,149.58,149.72,8629.0,130.327,130.4141,130.2921,130.4141,8629.0
2019-02-19 11:10:00,149.74,149.78,149.65,149.65,12611.0,130.4315,130.4663,130.3531,130.3531,12611.0
2019-02-19 11:15:00,149.68,149.7,149.6,149.64,11791.0,130.3792,130.3966,130.3095,130.3444,11791.0
2019-02-19 11:20:00,149.65,149.65,149.48,149.49,9949.0,130.3531,130.3531,130.205,130.2137,9949.0
2019-02-19 11:25:00,149.49,149.51,149.43,149.47,7724.0,130.2137,130.2311,130.1615,130.1963,7724.0
2019-02-19 11:30:00,149.45,149.5,149.41,149.45,11395.0,130.1789,130.2224,130.144,130.1789,11395.0
2019-02-19 11:35:00,149.46,149.62,149.46,149.46,10688.0,130.1876,130.327,130.1876,130.1876,10688.0
2019-02-19 11:40:00,149.46,149.55,149.41,149.55,11617.0,130.1876,130.266,130.144,130.266,11617.0
2019-02-19 11:45:00,149.54,149.9,149.54,149.86,7684.0,130.2573,130.5709,130.2573,130.536,7684.0
2019-02-19 11:50:00,149.82,149.91,149.81,149.85,7407.0,130.5012,130.5796,130.4925,130.5273,7407.0
2019-02-19 11:55:00,149.87,150.05,149.84,150.02,7395.0,130.5447,130.7015,130.5186,130.6754,7395.0
2019-02-19 12:00:00,150.02,150.03,149.91,149.94,7742.0,130.6754,130.6841,130.5796,130.6057,7742.0
2019-02-19 12:05:00,149.91,149.95,149.89,149.93,3469.0,130.5796,130.6144,130.5621,130.597,3469.0
2019-02-19 12:10:00,149.93,149.98,149.9,149.95,9994.0,130.597,130.6405,130.5709,130.6144,9994.0
2019-02-19 12:15:00,149.95,150.06,149.91,150.06,7985.0,130.6144,130.7102,130.5796,130.7102,7985.0
2019-02-19 12:20:00,150.08,150.1,149.99,150.09,10174.0,130.7276,130.7451,130.6492,130.7364,10174.0
2019-02-19 12:25:00,150.08,150.1,149.98,150.07,6809.0,130.7276,130.7451,130.6405,130.7189,6809.0
2019-02-19 12:30:00,150.05,150.07,150.0,150.04,4300.0,130.7015,130.7189,130.658,130.6928,4300.0
2019-02-19 12:35:00,150.03,150.08,150.02,150.06,5580.0,130.6841,130.7276,130.6754,130.7102,5580.0
2019-02-19 12:40:00,150.08,150.16,150.05,150.16,6023.0,130.7276,130.7973,130.7015,130.7973,6023.0
2019-02-19 12:45:00,150.16,150.33,150.15,150.27,5434.0,130.7973,130.9454,130.7886,130.8931,5434.0
2019-02-19 12:50:00,150.27,150.3,150.13,150.16,15387.0,130.8931,130.9193,130.7712,130.7973,15387.0
2019-02-19 12:55:00,150.15,150.19,150.06,150.14,7111.0,130.7886,130.8235,130.7102,130.7799,7111.0
2019-02-19 13:00:00,150.15,150.15,149.99,150.02,6437.0,130.7886,130.7886,130.6492,130.6754,6437.0
2019-02-19 13:05:00,150.04,150.05,150.0,150.02,3402.0,130.6928,130.7015,130.658,130.6754,3402.0
2019-02-19 13:10:00,150.03,150.07,149.99,150.03,7235.0,130.6841,130.7189,130.6492,130.6841,7235.0
2019-02-19 13:15:00,150.04,150.09,149.98,150.01,6254.0,130.6928,130.7364,130.6405,130.6667,6254.0
2019-02-19 13:20:00,150.01,150.07,150.0,150.0,5660.0,130.6667,130.7189,130.658,130.658,5660.0
2019-02-19 13:25:00,150.02,150.07,150.0,150.04,3665.0,130.6754,130.7189,130.658,130.6928,3665.0
2019-02-19 13:30:00,150.06,150.12,150.03,150.1,8168.0,130.7102,130.7625,130.6841,130.7451,8168.0
2019-02-19 13:35:00,150.1,150.13,150.07,150.12,3395.0,130.7451,130.7712,130.7189,130.7625,3395.0
2019-02-19 13:40:00,150.13,150.29,150.09,150.28,5828.0,130.7712,130.9106,130.7364,130.9019,5828.0
2019-02-19 13:45:00,150.31,150.33,150.18,150.19,5747.0,130.928,130.9454,130.8147,130.8235,5747.0
2019-02-19 13:50:00,150.18,150.23,150.15,150.18,6332.0,130.8147,130.8583,130.7886,130.8147,6332.0
2019-02-19 13:55:00,150.18,150.19,150.07,150.1,6903.0,130.8147,130.8235,130.7189,130.7451,6903.0
2019-02-19 14:00:00,150.1,150.22,150.08,150.16,11956.0,130.7451,130.8496,130.7276,130.7973,11956.0
2019-02-19 14:05:00,150.19,150.3,150.16,150.25,7836.0,130.8235,130.9193,130.7973,130.8757,7836.0
2019-02-19 14:10:00,150.25,150.26,150.19,150.22,6614.0,130.8757,130.8844,130.8235,130.8496,6614.0
2019-02-19 14:15:00,150.22,150.26,150.2,150.26,6161.0,130.8496,130.8844,130.8322,130.8844,6161.0
2019-02-19 14:20:00,150.27,150.34,150.23,150.34,10364.0,130.8931,130.9541,130.8583,130.9541,10364.0
2019-02-19 14:25:00,150.35,150.41,150.32,150.35,6084.0,130.9628,131.0151,130.9367,130.9628,6084.0
2019-02-19 14:30:00,150.35,150.41,150.21,150.29,13780.0,130.9628,131.0151,130.8409,130.9106,13780.0
2019-02-19 14:35:00,150.31,150.39,150.3,150.36,7418.0,130.928,130.9977,130.9193,130.9715,7418.0
2019-02-19 14:40:00,150.37,150.55,150.37,150.55,13520.0,130.9802,131.137,130.9802,131.137,13520.0
2019-02-19 14:45:00,150.54,150.54,150.41,150.41,9866.0,131.1283,131.1283,131.0151,131.0151,9866.0
2019-02-19 14:50:00,150.44,150.47,150.39,150.47,7381.0,131.0412,131.0674,130.9977,131.0674,7381.0
2019-02-19 14:55:00,150.47,150.51,150.45,150.46,11630.0,131.0674,131.1022,131.0499,131.0586,11630.0
2019-02-19 15:00:00,150.46,150.47,150.33,150.33,6319.0,131.0586,131.0674,130.9454,130.9454,6319.0
2019-02-19 15:05:00,150.35,150.4,150.32,150.4,5375.0,130.9628,131.0064,130.9367,131.0064,5375.0
2019-02-19 15:10:00,150.41,150.41,150.33,150.36,10785.0,131.0151,131.0151,130.9454,130.9715,10785.0
2019-02-19 15:15:00,150.36,150.36,150.24,150.29,13996.0,130.9715,130.9715,130.867,130.9106,13996.0
2019-02-19 15:20:00,150.28,150.29,150.21,150.23,8447.0,130.9019,130.9106,130.8409,130.8583,8447.0
2019-02-19 15:25:00,150.23,150.24,150.14,150.19,14607.0,130.8583,130.867,130.7799,130.8235,14607.0
2019-02-19 15:30:00,150.18,150.26,150.18,150.24,16101.0,130.8147,130.8844,130.8147,130.867,16101.0
2019-02-19 15:35:00,150.26,150.29,150.25,150.25,22727.0,130.8844,130.9106,130.8757,130.8757,22727.0
2019-02-19 15:40:00,150.26,150.37,150.22,150.36,23109.0,130.8844,130.9802,130.8496,130.9715,23109.0
2019-02-19 15:45:00,150.37,150.38,150.31,150.32,21392.0,130.9802,130.989,130.928,130.9367,21392.0
2019-02-19 15:50:00,150.31,150.39,150.28,150.35,26605.0,130.928,130.9977,130.9019,130.9628,26605.0
2019-02-19 15:55:00,150.34,150.42,150.19,150.31,91113.0,130.9541,131.0238,130.8235,130.928,91113.0
2019-02-20 09:30:00,150.66,150.71,150.41,150.46,22408.0,131.2329,131.2764,131.0151,131.0586,22408.0
2019-02-20 09:35:00,150.48,150.5,150.28,150.28,8410.0,131.0761,131.0935,130.9019,130.9019,8410.0
2019-02-20 09:40:00,150.28,150.45,150.19,150.19,6100.0,130.9019,131.0499,130.8235,130.8235,6100.0
2019-02-20 09:45:00,150.29,150.29,150.07,150.15,34341.0,130.9106,130.9106,130.7189,130.7886,34341.0
2019-02-20 09:50:00,150.17,150.45,150.16,150.34,5023.0,130.806,131.0499,130.7973,130.9541,5023.0
2019-02-20 09:55:00,150.36,150.41,150.22,150.37,5880.0,130.9715,131.0151,130.8496,130.9802,5880.0
2019-02-20 10:00:00,150.34,150.36,150.22,150.24,11319.0,130.9541,130.9715,130.8496,130.867,11319.0
2019-02-20 10:05:00,150.22,150.22,150.07,150.07,4557.0,130.8496,130.8496,130.7189,130.7189,4557.0
2019-02-20 10:10:00,150.07,150.07,149.84,149.84,21090.0,130.7189,130.7189,130.5186,130.5186,21090.0
2019-02-20 10:15:00,149.86,150.2,149.86,150.15,7613.0,130.536,130.8322,130.536,130.7886,7613.0
2019-02-20 10:20:00,150.14,150.25,150.13,150.16,10632.0,130.7799,130.8757,130.7712,130.7973,10632.0
2019-02-20 10:25:00,150.15,150.33,150.14,150.3,22906.0,130.7886,130.9454,130.7799,130.9193,22906.0
2019-02-20 10:30:00,150.3,150.45,150.26,150.41,9172.0,130.9193,131.0499,130.8844,131.0151,9172.0
2019-02-20 10:35:00,150.43,150.44,150.34,150.38,11336.0,131.0325,131.0412,130.9541,130.989,11336.0
2019-02-20 10:40:00,150.4,150.44,150.3,150.4,11059.0,131.0064,131.0412,130.9193,131.0064,11059.0
2019-02-20 10:45:00,150.38,150.38,150.23,150.26,7091.0,130.989,130.989,130.8583,130.8844,7091.0
2019-02-20 10:50:00,150.28,150.39,150.25,150.36,12039.0,130.9019,130.9977,130.8757,130.9715,12039.0
2019-02-20 10:55:00,150.37,150.37,150.26,150.28,4503.0,130.9802,130.9802,130.8844,130.9019,4503.0
2019-02-20 11:00:00,150.29,150.32,150.23,150.3,10619.0,130.9106,130.9367,130.8583,130.9193,10619.0
2019-02-20 11:05:00,150.27,150.3,150.25,150.27,5875.0,130.8931,130.9193,130.8757,130.8931,5875.0
2019-02-20 11:10:00,150.26,150.29,150.19,150.21,9934.0,130.8844,130.9106,130.8235,130.8409,9934.0
2019-02-20 11:15:00,150.21,150.31,150.14,150.29,26694.0,130.8409,130.928,130.7799,130.9106,26694.0
2019-02-20 11:20:00,150.26,150.34,150.21,150.24,8788.0,130.8844,130.9541,130.8409,130.867,8788.0
2019-02-20 11:25:00,150.25,150.4,150.25,150.37,6885.0,130.8757,131.0064,130.8757,130.9802,6885.0
2019-02-20 11:30:00,150.36,150.36,150.29,150.32,6204.0,130.9715,130.9715,130.9106,130.9367,6204.0
2019-02-20 11:35:00,150.31,150.33,150.27,150.32,6388.0,130.928,130.9454,130.8931,130.9367,6388.0
2019-02-20 11:40:00,150.33,150.63,150.32,150.59,12008.0,130.9454,131.2067,130.9367,131.1719,12008.0
2019-02-20 11:45:00,150.57,150.57,150.42,150.44,6695.0,131.1545,131.1545,131.0238,131.0412,6695.0
2019-02-20 11:50:00,150.43,150.6,150.41,150.58,5019.0,131.0325,131.1806,131.0151,131.1632,5019.0
2019-02-20 11:55:00,150.57,150.58,150.52,150.56,7552.0,131.1545,131.1632,131.1109,131.1457,7552.0
2019-02-20 12:00:00,150.57,150.59,150.5,150.58,8765.0,131.1545,131.1719,131.0935,131.1632,8765.0
2019-02-20 12:05:00,150.57,150.57,150.24,150.34,11701.0,131.1545,131.1545,130.867,130.9541,11701.0
2019-02-20 12:10:00,150.32,150.43,150.31,150.43,4360.0,130.9367,131.0325,130.928,131.0325,4360.0
2019-02-20 12:15:00,150.43,150.45,150.38,150.42,6479.0,131.0325,131.0499,130.989,131.0238,6479.0
2019-02-20 12:20:00,150.42,150.47,150.26,150.26,5600.0,131.0238,131.0674,130.8844,130.8844,5600.0
2019-02-20 12:25:00,150.28,150.29,150.03,150.05,21748.0,130.9019,130.9106,130.6841,130.7015,21748.0
2019-02-20 12:30:00,150.03,150.12,150.0,150.0,6394.0,130.6841,130.7625,130.658,130.658,6394.0
2019-02-20 12:35:00,149.99,150.07,149.98,150.03,5352.0,130.6492,130.7189,130.6405,130.6841,5352.0
2019-02-20 12:40:00,150.03,150.09,150.0,150.03,7277.0,130.6841,130.7364,130.658,130.6841,7277.0
2019-02-20 12:45:00,150.03,150.04,149.8,149.8,12227.0,130.6841,130.6928,130.4837,130.4837,12227.0
2019-02-20 12:50:00,149.79,149.81,149.58,149.6,6623.0,130.475,130.4925,130.2921,130.3095,6623.0
2019-02-20 12:55:00,149.6,149.77,149.56,149.77,8458.0,130.3095,130.4576,130.2747,130.4576,8458.0
2019-02-20 13:00:00,149.78,149.82,149.76,149.76,3942.0,130.4663,130.5012,130.4489,130.4489,3942.0
2019-02-20 13:05:00,149.73,149.81,149.71,149.78,6612.0,130.4228,130.4925,130.4054,130.4663,6612.0
2019-02-20 13:10:00,149.78,150.01,149.74,149.97,7100.0,130.4663,130.6667,130.4315,130.6318,7100.0
2019-02-20 13:15:00,149.97,149.97,149.88,149.94,6295.0,130.6318,130.6318,130.5534,130.6057,6295.0
2019-02-20 13:20:00,149.94,149.98,149.91,149.96,5239.0,130.6057,130.6405,130.5796,130.6231,5239.0
2019-02-20 13:25:00,149.96,150.1,149.95,150.06,8369.0,130.6231,130.7451,130.6144,130.7102,8369.0
2019-02-20 13:30:00,150.06,150.11,150.03,150.06,5121.0,130.7102,130.7538,130.6841,130.7102,5121.0
2019-02-20 13:35:00,150.06,150.06,149.96,149.99,5430.0,130.7102,130.7102,130.6231,130.6492,5430.0
2019-02-20 13:40:00,149.98,150.08,149.94,150.08,6352.0,130.6405,130.7276,130.6057,130.7276,6352.0
2019-02-20 13:45:00,150.09,150.14,150.07,150.08,4419.0,130.7364,130.7799,130.7189,130.7276,4419.0
2019-02-20 13:50:00,150.08,150.18,149.99,150.13,10123.0,130.7276,130.8147,130.6492,130.7712,10123.0
2019-02-20 13:55:00,150.13,150.26,150.13,150.26,9660.0,130.7712,130.8844,130.7712,130.8844,9660.0
2019-02-20 14:00:00,150.24,150.29,150.02,150.12,12914.0,130.867,130.9106,130.6754,130.7625,12914.0
2019-02-20 14:05:00,150.11,150.57,150.08,150.16,7773.0,130.7538,131.1545,130.7276,130.7973,7773.0
2019-02-20 14:10:00,150.2,150.21,149.82,149.94,6734.0,130.8322,130.8409,130.5012,130.6057,6734.0
2019-02-20 14:15:00,149.97,150.01,149.69,149.71,6554.0,130.6318,130.6667,130.3879,130.4054,6554.0
2019-02-20 14:20:00,149.73,149.74,149.47,149.67,8341.0,130.4228,130.4315,130.1963,130.3705,8341.0
2019-02-20 14:25:00,149.68,149.91,149.68,149.86,6026.0,130.3792,130.5796,130.3792,130.536,6026.0
2019-02-20 14:30:00,149.91,150.31,149.91,150.21,11998.0,130.5796,130.928,130.5796,130.8409,11998.0
2019-02-20 14:35:00,150.22,150.36,150.17,150.19,6294.0,130.8496,130.9715,130.806,130.8235,6294.0
2019-02-20 14:40:00,150.17,150.32,150.11,150.22,11678.0,130.806,130.9367,130.7538,130.8496,11678.0
2019-02-20 14:45:00,150.25,150.34,150.19,150.26,9804.0,130.8757,130.9541,130.8235,130.8844,9804.0
2019-02-20 14:50:00,150.25,150.4,150.24,150.34,6511.0,130.8757,131.0064,130.867,130.9541,6511.0
2019-02-20 14:55:00,150.36,150.37,150.22,150.32,7317.0,130.9715,130.9802,130.8496,130.9367,7317.0
2019-02-20 15:00:00,150.32,150.39,150.24,150.35,12928.0,130.9367,130.9977,130.867,130.9628,12928.0
2019-02-20 15:05:00,150.35,150.35,150.28,150.35,7504.0,130.9628,130.9628,130.9019,130.9628,7504.0
2019-02-20 15:10:00,150.35,150.47,150.27,150.27,11746.0,130.9628,131.0674,130.8931,130.8931,11746.0
2019-02-20 15:15:00,150.29,150.32,150.16,150.26,18536.0,130.9106,130.9367,130.7973,130.8844,18536.0
2019-02-20 15:20:00,150.27,150.37,150.26,150.28,12777.0,130.8931,130.9802,130.8844,130.9019,12777.0
2019-02-20 15:25:00,150.29,150.4,150.24,150.3,13707.0,130.9106,131.0064,130.867,130.9193,13707.0
2019-02-20 15:30:00,150.26,150.33,150.23,150.28,10491.0,130.8844,130.9454,130.8583,130.9019,10491.0
2019-02-20 15:35:00,150.28,150.3,150.17,150.29,18750.0,130.9019,130.9193,130.806,130.9106,18750.0
2019-02-20 15:40:00,150.29,150.37,150.19,150.36,15378.0,130.9106,130.9802,130.8235,130.9715,15378.0
2019-02-20 15:45:00,150.36,150.43,150.18,150.33,28637.0,130.9715,131.0325,130.8147,130.9454,28637.0
2019-02-20 15:50:00,150.32,150.41,150.31,150.4,28692.0,130.9367,131.0151,130.928,131.0064,28692.0
2019-02-20 15:55:00,150.38,150.61,150.32,150.61,84514.0,130.989,131.1893,130.9367,131.1893,84514.0
2019-02-21 09:30:00,150.14,150.14,149.67,149.68,18168.0,130.7799,130.7799,130.3705,130.3792,18168.0
2019-02-21 09:35:00,149.72,150.11,149.61,149.97,16870.0,130.4141,130.7538,130.3182,130.6318,16870.0
2019-02-21 09:40:00,149.95,150.13,149.9,149.9,9229.0,130.6144,130.7712,130.5709,130.5709,9229.0
2019-02-21 09:45:00,149.88,150.01,149.67,149.8,9011.0,130.5534,130.6667,130.3705,130.4837,9011.0
2019-02-21 09:50:00,149.79,149.92,149.74,149.76,8677.0,130.475,130.5883,130.4315,130.4489,8677.0
2019-02-21 09:55:00,149.82,149.95,149.68,149.94,6754.0,130.5012,130.6144,130.3792,130.6057,6754.0
2019-02-21 10:00:00,149.87,149.97,149.65,149.95,8329.0,130.5447,130.6318,130.3531,130.6144,8329.0
2019-02-21 10:05:00,150.04,150.04,149.83,149.93,5500.0,130.6928,130.6928,130.5099,130.597,5500.0
2019-02-21 10:10:00,149.89,150.0,149.79,149.93,6974.0,130.5621,130.658,130.475,130.597,6974.0
2019-02-21 10:15:00,149.94,150.22,149.94,150.13,4058.0,130.6057,130.8496,130.6057,130.7712,4058.0
2019-02-21 10:20:00,150.15,150.25,150.03,150.21,9349.0,130.7886,130.8757,130.6841,130.8409,9349.0
2019-02-21 10:25:00,150.24,150.24,149.9,149.9,6783.0,130.867,130.867,130.5709,130.5709,6783.0
2019-02-21 10:30:00,149.95,150.18,149.83,150.09,18867.0,130.6144,130.8147,130.5099,130.7364,18867.0
2019-02-21 10:35:00,150.12,150.16,150.03,150.07,6815.0,130.7625,130.7973,130.6841,130.7189,6815.0
2019-02-21 10:40:00,150.04,150.2,149.97,150.2,11987.0,130.6928,130.8322,130.6318,130.8322,11987.0
2019-02-21 10:45:00,150.23,150.32,150.11,150.28,9208.0,130.8583,130.9367,130.7538,130.9019,9208.0
2019-02-21 10:50:00,150.21,150.32,150.09,150.32,6454.0,130.8409,130.9367,130.7364,130.9367,6454.0
2019-02-21 10:55:00,150.34,150.5,150.24,150.42,24200.0,130.9541,131.0935,130.867,131.0238,24200.0
2019-02-21 11:00:00,150.45,150.77,150.36,150.69,12602.0,131.0499,131.3287,130.9715,131.259,12602.0
2019-02-21 11:05:00,150.76,150.86,150.71,150.86,8567.0,131.32,131.4071,131.2764,131.4071,8567.0
2019-02-21 11:10:00,150.82,150.86,150.68,150.77,11537.0,131.3722,131.4071,131.2503,131.3287,11537.0
2019-02-21 11:15:00,150.79,150.88,150.76,150.84,5560.0,131.3461,131.4245,131.32,131.3896,5560.0
2019-02-21 11:20:00,150.83,150.88,150.76,150.79,8456.0,131.3809,131.4245,131.32,131.3461,8456.0
2019-02-21 11:25:00,150.8,150.82,150.68,150.73,8326.0,131.3548,131.3722,131.2503,131.2938,8326.0
2019-02-21 11:30:00,150.71,150.78,150.7,150.75,11832.0,131.2764,131.3374,131.2677,131.3112,11832.0
2019-02-21 11:35:00,150.78,150.8,150.69,150.73,14409.0,131.3374,131.3548,131.259,131.2938,14409.0
2019-02-21 11:40:00,150.75,150.89,150.74,150.89,6445.0,131.3112,131.4332,131.3025,131.4332,6445.0
2019-02-21 11:45:00,150.87,150.9,150.77,150.85,5229.0,131.4158,131.4419,131.3287,131.3984,5229.0
2019-02-21 11:50:00,150.88,151.17,150.85,151.03,17580.0,131.4245,131.6771,131.3984,131.5551,17580.0
2019-02-21 11:55:00,151.06,151.25,151.01,151.15,7961.0,131.5813,131.7468,131.5377,131.6597,7961.0
2019-02-21 12:00:00,151.15,151.25,151.12,151.22,9022.0,131.6597,131.7468,131.6335,131.7206,9022.0
2019-02-21 12:05:00,151.24,151.29,151.15,151.17,5792.0,131.7381,131.7816,131.6597,131.6771,5792.0
2019-02-21 12:10:00,151.15,151.19,151.09,151.15,13463.0,131.6597,131.6945,131.6074,131.6597,13463.0
2019-02-21 12:15:00,151.14,151.21,151.14,151.16,4952.0,131.651,131.7119,131.651,131.6684,4952.0
2019-02-21 12:20:00,151.15,151.31,151.15,151.3,11523.0,131.6597,131.799,131.6597,131.7903,11523.0
2019-02-21 12:25:00,151.32,151.36,151.31,151.32,3260.0,131.8077,131.8426,131.799,131.8077,3260.0
2019-02-21 12:30:00,151.33,151.48,151.29,151.37,13684.0,131.8165,131.9471,131.7816,131.8513,13684.0
2019-02-21 12:35:00,151.42,151.42,151.28,151.32,6575.0,131.8949,131.8949,131.7729,131.8077,6575.0
2019-02-21 12:40:00,151.37,151.45,151.3,151.3,2900.0,131.8513,131.921,131.7903,131.7903,2900.0
2019-02-21 12:45:00,151.31,151.35,151.28,151.3,8406.0,131.799,131.8339,131.7729,131.7903,8406.0
2019-02-21 12:50:00,151.31,151.41,151.31,151.41,6630.0,131.799,131.8861,131.799,131.8861,6630.0
2019-02-21 12:55:00,151.43,151.44,151.38,151.44,4513.0,131.9036,131.9123,131.86,131.9123,4513.0
2019-02-21 13:00:00,151.44,151.5,151.36,151.36,6058.0,131.9123,131.9645,131.8426,131.8426,6058.0
2019-02-21 13:05:00,151.37,151.42,151.33,151.37,7717.0,131.8513,131.8949,131.8165,131.8513,7717.0
2019-02-21 13:10:00,151.4,151.45,151.36,151.41,6015.0,131.8774,131.921,131.8426,131.8861,6015.0
2019-02-21 13:15:00,151.35,151.38,151.31,151.33,6511.0,131.8339,131.86,131.799,131.8165,6511.0
2019-02-21 13:20:00,151.34,151.39,151.24,151.25,8757.0,131.8252,131.8687,131.7381,131.7468,8757.0
2019-02-21 13:25:00,151.25,151.26,151.08,151.08,3408.0,131.7468,131.7555,131.5987,131.5987,3408.0
2019-02-21 13:30:00,151.08,151.12,151.0,151.1,7942.0,131.5987,131.6335,131.529,131.6161,7942.0
2019-02-21 13:35:00,151.13,151.16,151.09,151.09,5670.0,131.6422,131.6684,131.6074,131.6074,5670.0
2019-02-21 13:40:00,151.08,151.14,151.05,151.09,5662.0,131.5987,131.651,131.5726,131.6074,5662.0
2019-02-21 13:45:00,151.09,151.11,151.07,151.08,6780.0,131.6074,131.6248,131.59,131.5987,6780.0
2019-02-21 13:50:00,151.12,151.19,151.08,151.18,7385.0,131.6335,131.6945,131.5987,131.6858,7385.0
2019-02-21 13:55:00,151.15,151.18,151.11,151.16,7046.0,131.6597,131.6858,131.6248,131.6684,7046.0
2019-02-21 14:00:00,151.15,151.15,151.09,151.11,5816.0,131.6597,131.6597,131.6074,131.6248,5816.0
2019-02-21 14:05:00,151.12,151.13,151.01,151.01,6760.0,131.6335,131.6422,131.5377,131.5377,6760.0
2019-02-21 14:10:00,151.01,151.07,150.9,150.93,5881.0,131.5377,131.59,131.4419,131.468,5881.0
2019-02-21 14:15:00,150.92,150.92,150.82,150.85,6366.0,131.4593,131.4593,131.3722,131.3984,6366.0
2019-02-21 14:20:00,150.86,150.88,150.7,150.7,6443.0,131.4071,131.4245,131.2677,131.2677,6443.0
2019-02-21 14:25:00,150.69,150.82,150.61,150.82,14953.0,131.259,131.3722,131.1893,131.3722,14953.0
2019-02-21 14:30:00,150.83,150.83,150.73,150.74,11494.0,131.3809,131.3809,131.2938,131.3025,11494.0
2019-02-21 14:35:00,150.74,150.75,150.63,150.7,8501.0,131.3025,131.3112,131.2067,131.2677,8501.0
2019-02-21 14:40:00,150.7,150.73,150.64,150.72,6879.0,131.2677,131.2938,131.2154,131.2851,6879.0
2019-02-21 14:45:00,150.7,150.77,150.49,150.59,16247.0,131.2677,131.3287,131.0848,131.1719,16247.0
2019-02-21 14:50:00,150.53,150.54,150.35,150.43,7072.0,131.1196,131.1283,130.9628,131.0325,7072.0
2019-02-21 14:55:00,150.44,150.58,150.44,150.55,7814.0,131.0412,131.1632,131.0412,131.137,7814.0
2019-02-21 15:00:00,150.54,150.69,150.54,150.59,7973.0,131.1283,131.259,131.1283,131.1719,7973.0
2019-02-21 15:05:00,150.6,150.74,150.6,150.69,9382.0,131.1806,131.3025,131.1806,131.259,9382.0
2019-02-21 15:10:00,150.68,150.71,150.55,150.58,8097.0,131.2503,131.2764,131.137,131.1632,8097.0
2019-02-21 15:15:00,150.58,150.63,150.52,150.53,6791.0,131.1632,131.2067,131.1109,131.1196,6791.0
2019-02-21 15:20:00,150.54,150.59,150.47,150.53,7807.0,131.1283,131.1719,131.0674,131.1196,7807.0
2019-02-21 15:25:00,150.55,150.58,150.46,150.53,10022.0,131.137,131.1632,131.0586,131.1196,10022.0
2019-02-21 15:30:00,150.53,150.57,150.3,150.4,18069.0,131.1196,131.1545,130.9193,131.0064,18069.0
2019-02-21 15:35:00,150.4,150.49,150.35,150.46,16115.0,131.0064,131.0848,130.9628,131.0586,16115.0
2019-02-21 15:40:00,150.46,150.51,150.37,150.51,13139.0,131.0586,131.1022,130.9802,131.1022,13139.0
2019-02-21 15:45:00,150.51,150.69,150.51,150.66,17598.0,131.1022,131.259,131.1022,131.2329,17598.0
2019-02-21 15:50:00,150.66,150.7,150.54,150.65,27805.0,131.2329,131.2677,131.1283,131.2241,27805.0
2019-02-21 15:55:00,150.65,150.99,150.65,150.99,87129.0,131.2241,131.5203,131.2241,131.5203,87129.0
2019-02-22 09:30:00,151.62,151.8,151.22,151.28,23887.0,132.0691,132.2259,131.7206,131.7729,23887.0
2019-02-22 09:35:00,151.4,151.64,151.32,151.36,4560.0,131.8774,132.0865,131.8077,131.8426,4560.0
2019-02-22 09:40:00,151.31,151.5,151.31,151.46,3722.0,131.799,131.9645,131.799,131.9297,3722.0
2019-02-22 09:45:00,151.39,151.55,151.34,151.39,5337.0,131.8687,132.0081,131.8252,131.8687,5337.0
2019-02-22 09:50:00,151.39,151.78,151.39,151.78,12499.0,131.8687,132.2084,131.8687,132.2084,12499.0
2019-02-22 09:55:00,151.79,151.96,151.79,151.96,11198.0,132.2171,132.3652,132.2171,132.3652,11198.0
2019-02-22 10:00:00,151.95,152.19,151.89,151.97,25118.0,132.3565,132.5656,132.3042,132.3739,25118.0
2019-02-22 10:05:00,151.97,152.22,151.95,152.19,12979.0,132.3739,132.5917,132.3565,132.5656,12979.0
2019-02-22 10:10:00,152.22,152.23,152.08,152.16,13141.0,132.5917,132.6004,132.4697,132.5394,13141.0
2019-02-22 10:15:00,152.18,152.23,151.9,151.95,16931.0,132.5569,132.6004,132.313,132.3565,16931.0
2019-02-22 10:20:00,151.97,152.08,151.94,152.0,13764.0,132.3739,132.4697,132.3478,132.4001,13764.0
2019-02-22 10:25:00,152.0,152.11,152.0,152.09,9573.0,132.4001,132.4959,132.4001,132.4785,9573.0
2019-02-22 10:30:00,152.1,152.15,152.06,152.1,12508.0,132.4872,132.5307,132.4523,132.4872,12508.0
2019-02-22 10:35:00,152.1,152.3,152.05,152.27,14877.0,132.4872,132.6614,132.4436,132.6352,14877.0
2019-02-22 10:40:00,152.29,152.43,152.28,152.42,8177.0,132.6527,132.7746,132.644,132.7659,8177.0
2019-02-22 10:45:00,152.42,152.54,152.26,152.35,18956.0,132.7659,132.8704,132.6265,132.7049,18956.0
2019-02-22 10:50:00,152.33,152.53,152.3,152.52,8890.0,132.6875,132.8617,132.6614,132.853,8890.0
2019-02-22 10:55:00,152.52,152.58,152.39,152.39,10252.0,132.853,132.9053,132.7398,132.7398,10252.0
2019-02-22 11:00:00,152.41,152.43,152.21,152.21,8486.0,132.7572,132.7746,132.583,132.583,8486.0
2019-02-22 11:05:00,152.25,152.27,152.17,152.26,9138.0,132.6178,132.6352,132.5481,132.6265,9138.0
2019-02-22 11:10:00,152.27,152.54,152.27,152.54,14549.0,132.6352,132.8704,132.6352,132.8704,14549.0
2019-02-22 11:15:00,152.52,152.78,152.45,152.77,6927.0,132.853,133.0795,132.792,133.0708,6927.0
2019-02-22 11:20:00,152.78,152.8,152.7,152.78,9065.0,133.0795,133.0969,133.0098,133.0795,9065.0
2019-02-22 11:25:00,152.76,152.82,152.69,152.71,12192.0,133.0621,133.1143,133.0011,133.0185,12192.0
2019-02-22 11:30:00,152.72,152.73,152.58,152.62,13205.0,133.0272,133.0359,132.9053,132.9401,13205.0
2019-02-22 11:35:00,152.62,152.67,152.5,152.56,15355.0,132.9401,132.9837,132.8356,132.8879,15355.0
2019-02-22 11:40:00,152.59,152.68,152.43,152.63,17835.0,132.914,132.9924,132.7746,132.9488,17835.0
2019-02-22 11:45:00,152.62,152.66,152.54,152.61,20845.0,132.9401,132.975,132.8704,132.9314,20845.0
2019-02-22 11:50:00,152.58,152.75,152.57,152.75,20239.0,132.9053,133.0534,132.8966,133.0534,20239.0
2019-02-22 11:55:00,152.73,152.82,152.65,152.74,16939.0,133.0359,133.1143,132.9662,133.0446,16939.0
2019-02-22 12:00:00,152.7,152.88,152.67,152.84,16701.0,133.0098,133.1666,132.9837,133.1317,16701.0
2019-02-22 12:05:00,152.83,152.91,152.81,152.88,11250.0,133.123,133.1927,133.1056,133.1666,11250.0
2019-02-22 12:10:00,152.89,152.89,152.84,152.87,12301.0,133.1753,133.1753,133.1317,133.1579,12301.0
2019-02-22 12:15:00,152.86,152.93,152.85,152.92,18412.0,133.1492,133.2101,133.1405,133.2014,18412.0
2019-02-22 12:20:00,152.92,152.96,152.78,152.84,14616.0,133.2014,133.2363,133.0795,133.1317,14616.0
2019-02-22 12:25:00,152.87,152.88,152.7,152.72,8839.0,133.1579,133.1666,133.0098,133.0272,8839.0
2019-02-22 12:30:00,152.7,152.72,152.57,152.57,5032.0,133.0098,133.0272,132.8966,132.8966,5032.0
2019-02-22 12:35:00,152.59,152.59,152.43,152.51,7738.0,132.914,132.914,132.7746,132.8443,7738.0
2019-02-22 12:40:00,152.51,152.51,152.42,152.44,5163.0,132.8443,132.8443,132.7659,132.7833,5163.0
2019-02-22 12:45:00,152.47,152.62,152.47,152.59,10383.0,132.8095,132.9401,132.8095,132.914,10383.0
2019-02-22 12:50:00,152.58,152.58,152.51,152.56,3857.0,132.9053,132.9053,132.8443,132.8879,3857.0
2019-02-22 12:55:00,152.58,152.68,152.56,152.61,6775.0,132.9053,132.9924,132.8879,132.9314,6775.0
2019-02-22 13:00:00,152.61,152.61,152.4,152.41,5213.0,132.9314,132.9314,132.7485,132.7572,5213.0
2019-02-22 13:05:00,152.42,152.42,152.37,152.37,3513.0,132.7659,132.7659,132.7224,132.7224,3513.0
2019-02-22 13:10:00,152.38,152.38,152.29,152.37,4587.0,132.7311,132.7311,132.6527,132.7224,4587.0
2019-02-22 13:15:00,152.35,152.41,152.27,152.38,7462.0,132.7049,132.7572,132.6352,132.7311,7462.0
2019-02-22 13:20:00,152.37,152.38,152.31,152.38,5983.0,132.7224,132.7311,132.6701,132.7311,5983.0
2019-02-22 13:25:00,152.38,152.45,152.34,152.45,5799.0,132.7311,132.792,132.6962,132.792,5799.0
2019-02-22 13:30:00,152.45,152.53,152.4,152.51,5920.0,132.792,132.8617,132.7485,132.8443,5920.0
2019-02-22 13:35:00,152.49,152.57,152.49,152.52,4996.0,132.8269,132.8966,132.8269,132.853,4996.0
2019-02-22 13:40:00,152.52,152.59,152.51,152.56,3970.0,132.853,132.914,132.8443,132.8879,3970.0
2019-02-22 13:45:00,152.56,152.73,152.56,152.72,7917.0,132.8879,133.0359,132.8879,133.0272,7917.0
2019-02-22 13:50:00,152.72,152.8,152.68,152.75,8843.0,133.0272,133.0969,132.9924,133.0534,8843.0
2019-02-22 13:55:00,152.75,152.85,152.71,152.82,9773.0,133.0534,133.1405,133.0185,133.1143,9773.0
2019-02-22 14:00:00,152.82,152.82,152.7,152.75,9623.0,133.1143,133.1143,133.0098,133.0534,9623.0
2019-02-22 14:05:00,152.75,152.83,152.71,152.8,10092.0,133.0534,133.123,133.0185,133.0969,10092.0
2019-02-22 14:10:00,152.81,152.91,152.81,152.9,9974.0,133.1056,133.1927,133.1056,133.184,9974.0
2019-02-22 14:15:00,152.92,153.02,152.74,152.75,17435.0,133.2014,133.2885,133.0446,133.0534,17435.0
2019-02-22 14:20:00,152.72,152.76,152.7,152.75,6067.0,133.0272,133.0621,133.0098,133.0534,6067.0
2019-02-22 14:25:00,152.73,152.74,152.64,152.73,7450.0,133.0359,133.0446,132.9575,133.0359,7450.0
2019-02-22 14:30:00,152.74,152.95,152.74,152.84,18069.0,133.0446,133.2276,133.0446,133.1317,18069.0
2019-02-22 14:35:00,152.8,152.8,152.43,152.56,14943.0,133.0969,133.0969,132.7746,132.8879,14943.0
2019-02-22 14:40:00,152.56,152.56,152.35,152.43,17305.0,132.8879,132.8879,132.7049,132.7746,17305.0
2019-02-22 14:45:00,152.38,152.5,152.35,152.5,9006.0,132.7311,132.8356,132.7049,132.8356,9006.0
2019-02-22 14:50:00,152.47,152.64,152.47,152.5,15929.0,132.8095,132.9575,132.8095,132.8356,15929.0
2019-02-22 14:55:00,152.52,152.61,152.52,152.56,17661.0,132.853,132.9314,132.853,132.8879,17661.0
2019-02-22 15:00:00,152.53,152.72,152.49,152.72,11743.0,132.8617,133.0272,132.8269,133.0272,11743.0
2019-02-22 15:05:00,152.72,152.87,152.66,152.79,26917.0,133.0272,133.1579,132.975,133.0882,26917.0
2019-02-22 15:10:00,152.8,152.9,152.79,152.9,18486.0,133.0969,133.184,133.0882,133.184,18486.0
2019-02-22 15:15:00,152.88,152.91,152.79,152.83,12885.0,133.1666,133.1927,133.0882,133.123,12885.0
2019-02-22 15:20:00,152.83,152.91,152.74,152.74,17371.0,133.123,133.1927,133.0446,133.0446,17371.0
2019-02-22 15:25:00,152.75,153.01,152.73,152.96,15898.0,133.0534,133.2798,133.0359,133.2363,15898.0
2019-02-22 15:30:00,152.89,152.95,152.82,152.87,10956.0,133.1753,133.2276,133.1143,133.1579,10956.0
2019-02-22 15:35:00,152.87,153.0,152.82,152.97,24351.0,133.1579,133.2711,133.1143,133.245,24351.0
2019-02-22 15:40:00,152.98,153.02,152.83,152.93,20658.0,133.2537,133.2885,133.123,133.2101,20658.0
2019-02-22 15:45:00,152.94,152.98,152.85,152.85,21438.0,133.2189,133.2537,133.1405,133.1405,21438.0
2019-02-22 15:50:00,152.86,153.0,152.8,152.95,31363.0,133.1492,133.2711,133.0969,133.2276,31363.0
2019-02-22 15:55:00,152.96,153.21,152.96,153.18,88927.0,133.2363,133.454,133.2363,133.4279,88927.0
2019-02-25 09:30:00,154.06,154.55,153.87,154.09,54566.0,134.1944,134.6212,134.0289,134.2206,54566.0
2019-02-25 09:35:00,153.98,153.99,153.49,153.72,9189.0,134.1247,134.1335,133.6979,133.8983,9189.0
2019-02-25 09:40:00,153.73,153.73,153.43,153.53,7174.0,133.907,133.907,133.6457,133.7328,7174.0
2019-02-25 09:45:00,153.53,153.69,153.44,153.44,9820.0,133.7328,133.8721,133.6544,133.6544,9820.0
2019-02-25 09:50:00,153.36,153.58,153.24,153.37,8219.0,133.5847,133.7763,133.4802,133.5934,8219.0
2019-02-25 09:55:00,153.32,153.32,153.18,153.19,6243.0,133.5499,133.5499,133.4279,133.4366,6243.0
2019-02-25 10:00:00,153.19,153.36,153.03,153.13,10618.0,133.4366,133.5847,133.2972,133.3844,10618.0
2019-02-25 10:05:00,153.16,153.41,153.16,153.4,6997.0,133.4105,133.6282,133.4105,133.6195,6997.0
2019-02-25 10:10:00,153.41,153.65,153.41,153.58,7107.0,133.6282,133.8373,133.6282,133.7763,7107.0
2019-02-25 10:15:00,153.59,153.68,153.57,153.57,3610.0,133.785,133.8634,133.7676,133.7676,3610.0
2019-02-25 10:20:00,153.62,153.76,153.48,153.52,6559.0,133.8112,133.9331,133.6892,133.7241,6559.0
2019-02-25 10:25:00,153.48,153.53,153.34,153.44,3987.0,133.6892,133.7328,133.5673,133.6544,3987.0
2019-02-25 10:30:00,153.43,153.43,153.32,153.36,6002.0,133.6457,133.6457,133.5499,133.5847,6002.0
2019-02-25 10:35:00,153.34,153.56,153.31,153.51,8394.0,133.5673,133.7589,133.5411,133.7154,8394.0
2019-02-25 10:40:00,153.51,153.77,153.48,153.72,7342.0,133.7154,133.9418,133.6892,133.8983,7342.0
2019-02-25 10:45:00,153.71,153.74,153.66,153.73,4744.0,133.8896,133.9157,133.846,133.907,4744.0
2019-02-25 10:50:00,153.72,153.87,153.68,153.86,11345.0,133.8983,134.0289,133.8634,134.0202,11345.0
2019-02-25 10:55:00,153.83,153.85,153.64,153.67,10609.0,133.9941,134.0115,133.8286,133.8547,10609.0
2019-02-25 11:00:00,153.67,153.67,153.55,153.65,10692.0,133.8547,133.8547,133.7502,133.8373,10692.0
2019-02-25 11:05:00,153.64,153.69,153.55,153.55,6080.0,133.8286,133.8721,133.7502,133.7502,6080.0
2019-02-25 11:10:00,153.56,153.58,153.48,153.57,9211.0,133.7589,133.7763,133.6892,133.7676,9211.0
2019-02-25 11:15:00,153.57,153.57,153.37,153.47,8921.0,133.7676,133.7676,133.5934,133.6805,8921.0
2019-02-25 11:20:00,153.48,153.59,153.45,153.5,6791.0,133.6892,133.785,133.6631,133.7066,6791.0
2019-02-25 11:25:00,153.48,153.61,153.47,153.49,9217.0,133.6892,133.8025,133.6805,133.6979,9217.0
2019-02-25 11:30:00,153.47,153.63,153.47,153.53,9134.0,133.6805,133.8199,133.6805,133.7328,9134.0
2019-02-25 11:35:00,153.5,153.52,153.43,153.47,7022.0,133.7066,133.7241,133.6457,133.6805,7022.0
2019-02-25 11:40:00,153.44,153.49,153.42,153.47,12091.0,133.6544,133.6979,133.637,133.6805,12091.0
2019-02-25 11:45:00,153.47,153.51,153.44,153.47,12818.0,133.6805,133.7154,133.6544,133.6805,12818.0
2019-02-25 11:50:00,153.45,153.47,153.43,153.45,4791.0,133.6631,133.6805,133.6457,133.6631,4791.0
2019-02-25 11:55:00,153.45,153.46,153.35,153.35,6454.0,133.6631,133.6718,133.576,133.576,6454.0
2019-02-25 12:00:00,153.34,153.4,153.27,153.28,6549.0,133.5673,133.6195,133.5063,133.515,6549.0
2019-02-25 12:05:00,153.29,153.34,153.27,153.3,4645.0,133.5237,133.5673,133.5063,133.5324,4645.0
2019-02-25 12:10:00,153.31,153.31,153.24,153.24,2511.0,133.5411,133.5411,133.4802,133.4802,2511.0
2019-02-25 12:15:00,153.26,153.26,153.12,153.14,4906.0,133.4976,133.4976,133.3756,133.3931,4906.0
2019-02-25 12:20:00,153.13,153.15,152.94,152.99,9804.0,133.3844,133.4018,133.2189,133.2624,9804.0
2019-02-25 12:25:00,153.01,153.03,152.93,152.97,7159.0,133.2798,133.2972,133.2101,133.245,7159.0
2019-02-25 12:30:00,152.95,152.96,152.88,152.9,3289.0,133.2276,133.2363,133.1666,133.184,3289.0
2019-02-25 12:35:00,152.87,152.89,152.81,152.82,10894.0,133.1579,133.1753,133.1056,133.1143,10894.0
2019-02-25 12:40:00,152.88,152.89,152.81,152.84,4437.0,133.1666,133.1753,133.1056,133.1317,4437.0
2019-02-25 12:45:00,152.85,152.93,152.81,152.93,4980.0,133.1405,133.2101,133.1056,133.2101,4980.0
2019-02-25 12:50:00,152.92,152.92,152.82,152.83,4411.0,133.2014,133.2014,133.1143,133.123,4411.0
2019-02-25 12:55:00,152.76,152.83,152.73,152.8,5872.0,133.0621,133.123,133.0359,133.0969,5872.0
2019-02-25 13:00:00,152.81,152.89,152.77,152.84,7304.0,133.1056,133.1753,133.0708,133.1317,7304.0
2019-02-25 13:05:00,152.86,152.88,152.75,152.75,3831.0,133.1492,133.1666,133.0534,133.0534,3831.0
2019-02-25 13:10:00,152.76,152.85,152.75,152.83,4442.0,133.0621,133.1405,133.0534,133.123,4442.0
2019-02-25 13:15:00,152.84,152.92,152.73,152.73,5800.0,133.1317,133.2014,133.0359,133.0359,5800.0
2019-02-25 13:20:00,152.75,152.78,152.72,152.76,10752.0,133.0534,133.0795,133.0272,133.0621,10752.0
2019-02-25 13:25:00,152.75,152.76,152.67,152.67,3799.0,133.0534,133.0621,132.9837,132.9837,3799.0
2019-02-25 13:30:00,152.72,152.72,152.59,152.61,4762.0,133.0272,133.0272,132.914,132.9314,4762.0
2019-02-25 13:35:00,152.64,152.64,152.47,152.52,6551.0,132.9575,132.9575,132.8095,132.853,6551.0
2019-02-25 13:40:00,152.55,152.67,152.55,152.61,19584.0,132.8791,132.9837,132.8791,132.9314,19584.0
2019-02-25 13:45:00,152.62,152.73,152.57,152.71,4642.0,132.9401,133.0359,132.8966,133.0185,4642.0
2019-02-25 13:50:00,152.72,152.85,152.71,152.78,4778.0,133.0272,133.1405,133.0185,133.0795,4778.0
2019-02-25 13:55:00,152.79,152.86,152.74,152.76,5490.0,133.0882,133.1492,133.0446,133.0621,5490.0
2019-02-25 14:00:00,152.77,152.9,152.74,152.83,6042.0,133.0708,133.184,133.0446,133.123,6042.0
2019-02-25 14:05:00,152.82,152.87,152.8,152.84,4600.0,133.1143,133.1579,133.0969,133.1317,4600.0
2019-02-25 14:10:00,152.85,152.89,152.82,152.87,3976.0,133.1405,133.1753,133.1143,133.1579,3976.0
2019-02-25 14:15:00,152.87,152.93,152.76,152.76,4274.0,133.1579,133.2101,133.0621,133.0621,4274.0
2019-02-25 14:20:00,152.79,152.79,152.69,152.72,6137.0,133.0882,133.0882,133.0011,133.0272,6137.0
2019-02-25 14:25:00,152.74,152.8,152.72,152.75,10627.0,133.0446,133.0969,133.0272,133.0534,10627.0
2019-02-25 14:30:00,152.76,152.78,152.71,152.78,6148.0,133.0621,133.0795,133.0185,133.0795,6148.0
2019-02-25 14:35:00,152.8,152.88,152.79,152.88,7327.0,133.0969,133.1666,133.0882,133.1666,7327.0
2019-02-25 14:40:00,152.88,152.9,152.84,152.87,5941.0,133.1666,133.184,133.1317,133.1579,5941.0
2019-02-25 14:45:00,152.89,152.9,152.85,152.89,5769.0,133.1753,133.184,133.1405,133.1753,5769.0
2019-02-25 14:50:00,152.88,152.88,152.69,152.7,4537.0,133.1666,133.1666,133.0011,133.0098,4537.0
2019-02-25 14:55:00,152.69,152.74,152.64,152.7,6263.0,133.0011,133.0446,132.9575,133.0098,6263.0
2019-02-25 15:00:00,152.72,152.72,152.62,152.63,7275.0,133.0272,133.0272,132.9401,132.9488,7275.0
2019-02-25 15:05:00,152.65,152.68,152.53,152.55,4570.0,132.9662,132.9924,132.8617,132.8791,4570.0
2019-02-25 15:10:00,152.55,152.7,152.5,152.68,10330.0,132.8791,133.0098,132.8356,132.9924,10330.0
2019-02-25 15:15:00,152.68,152.75,152.66,152.66,8706.0,132.9924,133.0534,132.975,132.975,8706.0
2019-02-25 15:20:00,152.67,152.7,152.5,152.5,10233.0,132.9837,133.0098,132.8356,132.8356,10233.0
2019-02-25 15:25:00,152.49,152.53,152.31,152.33,10733.0,132.8269,132.8617,132.6701,132.6875,10733.0
2019-02-25 15:30:00,152.34,152.5,152.34,152.5,18590.0,132.6962,132.8356,132.6962,132.8356,18590.0
2019-02-25 15:35:00,152.47,152.57,152.47,152.54,13226.0,132.8095,132.8966,132.8095,132.8704,13226.0
2019-02-25 15:40:00,152.53,152.56,152.45,152.48,28857.0,132.8617,132.8879,132.792,132.8182,28857.0
2019-02-25 15:45:00,152.47,152.48,152.34,152.35,17158.0,132.8095,132.8182,132.6962,132.7049,17158.0
2019-02-25 15:50:00,152.36,152.36,152.23,152.35,24218.0,132.7136,132.7136,132.6004,132.7049,24218.0
2019-02-25 15:55:00,152.36,152.56,152.27,152.49,94158.0,132.7136,132.8879,132.6352,132.8269,94158.0
2019-02-26 09:30:00,152.54,152.84,152.25,152.81,35632.0,132.8704,133.1317,132.6178,133.1056,35632.0
2019-02-26 09:35:00,152.8,152.99,152.58,152.75,20637.0,133.0969,133.2624,132.9053,133.0534,20637.0
2019-02-26 09:40:00,152.62,152.65,152.41,152.57,4325.0,132.9401,132.9662,132.7572,132.8966,4325.0
2019-02-26 09:45:00,152.45,152.6,152.42,152.52,4911.0,132.792,132.9227,132.7659,132.853,4911.0
2019-02-26 09:50:00,152.47,152.61,152.41,152.53,5581.0,132.8095,132.9314,132.7572,132.8617,5581.0
2019-02-26 09:55:00,152.64,152.73,152.43,152.47,7409.0,132.9575,133.0359,132.7746,132.8095,7409.0
2019-02-26 10:00:00,152.42,152.8,152.32,152.8,11700.0,132.7659,133.0969,132.6788,133.0969,11700.0
2019-02-26 10:05:00,152.87,152.93,152.82,152.93,3561.0,133.1579,133.2101,133.1143,133.2101,3561.0
2019-02-26 10:10:00,152.97,153.1,152.96,152.96,9054.0,133.245,133.3582,133.2363,133.2363,9054.0
2019-02-26 10:15:00,152.93,153.09,152.84,152.86,5852.0,133.2101,133.3495,133.1317,133.1492,5852.0
2019-02-26 10:20:00,152.89,152.96,152.85,152.94,3292.0,133.1753,133.2363,133.1405,133.2189,3292.0
2019-02-26 10:25:00,152.96,153.03,152.88,152.91,8606.0,133.2363,133.2972,133.1666,133.1927,8606.0
2019-02-26 10:30:00,152.92,153.03,152.85,153.01,8882.0,133.2014,133.2972,133.1405,133.2798,8882.0
2019-02-26 10:35:00,153.03,153.05,152.89,152.97,6263.0,133.2972,133.3147,133.1753,133.245,6263.0
2019-02-26 10:40:00,152.98,153.1,152.95,153.0,8495.0,133.2537,133.3582,133.2276,133.2711,8495.0
2019-02-26 10:45:00,152.97,152.97,152.74,152.76,10176.0,133.245,133.245,133.0446,133.0621,10176.0
2019-02-26 10:50:00,152.77,152.78,152.68,152.75,5687.0,133.0708,133.0795,132.9924,133.0534,5687.0
2019-02-26 10:55:00,152.74,152.76,152.48,152.48,6618.0,133.0446,133.0621,132.8182,132.8182,6618.0
2019-02-26 11:00:00,152.49,152.69,152.42,152.68,7962.0,132.8269,133.0011,132.7659,132.9924,7962.0
2019-02-26 11:05:00,152.69,152.86,152.65,152.85,7070.0,133.0011,133.1492,132.9662,133.1405,7070.0
2019-02-26 11:10:00,152.87,153.22,152.87,153.17,11178.0,133.1579,133.4627,133.1579,133.4192,11178.0
2019-02-26 11:15:00,153.21,153.33,153.11,153.11,6439.0,133.454,133.5586,133.3669,133.3669,6439.0
2019-02-26 11:20:00,153.13,153.13,153.06,153.08,5000.0,133.3844,133.3844,133.3234,133.3408,5000.0
2019-02-26 11:25:00,153.03,153.16,153.0,153.14,7994.0,133.2972,133.4105,133.2711,133.3931,7994.0
2019-02-26 11:30:00,153.18,153.33,153.1,153.1,4148.0,133.4279,133.5586,133.3582,133.3582,4148.0
2019-02-26 11:35:00,153.1,153.1,153.0,153.01,6579.0,133.3582,133.3582,133.2711,133.2798,6579.0
2019-02-26 11:40:00,153.04,153.08,152.91,153.0,5918.0,133.306,133.3408,133.1927,133.2711,5918.0
2019-02-26 11:45:00,153.0,153.09,152.94,153.02,5549.0,133.2711,133.3495,133.2189,133.2885,5549.0
2019-02-26 11:50:00,153.04,153.23,153.02,153.17,7890.0,133.306,133.4715,133.2885,133.4192,7890.0
2019-02-26 11:55:00,153.16,153.22,153.02,153.02,3950.0,133.4105,133.4627,133.2885,133.2885,3950.0
2019-02-26 12:00:00,153.01,153.06,152.96,152.99,6286.0,133.2798,133.3234,133.2363,133.2624,6286.0
2019-02-26 12:05:00,152.99,153.04,152.95,152.98,7700.0,133.2624,133.306,133.2276,133.2537,7700.0
2019-02-26 12:10:00,152.98,153.18,152.95,153.02,16956.0,133.2537,133.4279,133.2276,133.2885,16956.0
2019-02-26 12:15:00,153.0,153.07,152.98,153.04,10087.0,133.2711,133.3321,133.2537,133.306,10087.0
2019-02-26 12:20:00,153.04,153.16,153.0,153.13,5940.0,133.306,133.4105,133.2711,133.3844,5940.0
2019-02-26 12:25:00,153.15,153.15,152.99,153.06,6674.0,133.4018,133.4018,133.2624,133.3234,6674.0
2019-02-26 12:30:00,153.06,153.1,152.98,152.99,13506.0,133.3234,133.3582,133.2537,133.2624,13506.0
2019-02-26 12:35:00,153.0,153.04,152.95,152.95,24735.0,133.2711,133.306,133.2276,133.2276,24735.0
2019-02-26 12:40:00,152.97,153.0,152.88,152.9,4618.0,133.245,133.2711,133.1666,133.184,4618.0
2019-02-26 12:45:00,152.91,152.94,152.71,152.82,5221.0,133.1927,133.2189,133.0185,133.1143,5221.0
2019-02-26 12:50:00,152.86,152.9,152.81,152.84,6532.0,133.1492,133.184,133.1056,133.1317,6532.0
2019-02-26 12:55:00,152.83,152.84,152.76,152.81,5265.0,133.123,133.1317,133.0621,133.1056,5265.0
2019-02-26 13:00:00,152.87,153.02,152.87,152.95,11278.0,133.1579,133.2885,133.1579,133.2276,11278.0
2019-02-26 13:05:00,152.95,152.96,152.85,152.87,18173.0,133.2276,133.2363,133.1405,133.1579,18173.0
2019-02-26 13:10:00,152.86,152.92,152.77,152.85,11154.0,133.1492,133.2014,133.0708,133.1405,11154.0
2019-02-26 13:15:00,152.88,152.95,152.87,152.89,6955.0,133.1666,133.2276,133.1579,133.1753,6955.0
2019-02-26 13:20:00,152.9,152.94,152.86,152.9,4928.0,133.184,133.2189,133.1492,133.184,4928.0
2019-02-26 13:25:00,152.92,152.99,152.9,152.93,6265.0,133.2014,133.2624,133.184,133.2101,6265.0
2019-02-26 13:30:00,152.91,152.92,152.77,152.83,11951.0,133.1927,133.2014,133.0708,133.123,11951.0
2019-02-26 13:35:00,152.83,152.85,152.78,152.78,7594.0,133.123,133.1405,133.0795,133.0795,7594.0
2019-02-26 13:40:00,152.79,152.93,152.76,152.93,9480.0,133.0882,133.2101,133.0621,133.2101,9480.0
2019-02-26 13:45:00,152.94,153.0,152.94,152.98,4800.0,133.2189,133.2711,133.2189,133.2537,4800.0
2019-02-26 13:50:00,153.01,153.04,152.93,152.94,5373.0,133.2798,133.306,133.2101,133.2189,5373.0
2019-02-26 13:55:00,152.97,153.03,152.86,152.96,7478.0,133.245,133.2972,133.1492,133.2363,7478.0
2019-02-26 14:00:00,152.99,153.16,152.99,153.07,9127.0,133.2624,133.4105,133.2624,133.3321,9127.0
2019-02-26 14:05:00,153.09,153.13,153.0,153.0,5090.0,133.3495,133.3844,133.2711,133.2711,5090.0
2019-02-26 14:10:00,153.01,153.12,153.01,153.08,8752.0,133.2798,133.3756,133.2798,133.3408,8752.0
2019-02-26 14:15:00,153.07,153.07,152.98,153.05,10228.0,133.3321,133.3321,133.2537,133.3147,10228.0
2019-02-26 14:20:00,153.06,153.07,152.96,152.96,6151.0,133.3234,133.3321,133.2363,133.2363,6151.0
2019-02-26 14:25:00,152.96,153.02,152.92,152.95,6991.0,133.2363,133.2885,133.2014,133.2276,6991.0
2019-02-26 14:30:00,152.95,153.16,152.95,153.16,7805.0,133.2276,133.4105,133.2276,133.4105,7805.0
2019-02-26 14:35:00,153.15,153.19,153.09,153.18,14813.0,133.4018,133.4366,133.3495,133.4279,14813.0
2019-02-26 14:40:00,153.21,153.28,153.12,153.12,9200.0,133.454,133.515,133.3756,133.3756,9200.0
2019-02-26 14:45:00,153.16,153.24,153.16,153.22,6227.0,133.4105,133.4802,133.4105,133.4627,6227.0
2019-02-26 14:50:00,153.23,153.24,153.14,153.19,6564.0,133.4715,133.4802,133.3931,133.4366,6564.0
2019-02-26 14:55:00,153.2,153.27,153.15,153.15,7823.0,133.4453,133.5063,133.4018,133.4018,7823.0
2019-02-26 15:00:00,153.17,153.42,153.17,153.37,9252.0,133.4192,133.637,133.4192,133.5934,9252.0
2019-02-26 15:05:00,153.35,153.4,153.29,153.32,6286.0,133.576,133.6195,133.5237,133.5499,6286.0
2019-02-26 15:10:00,153.35,153.37,153.28,153.3,7529.0,133.576,133.5934,133.515,133.5324,7529.0
2019-02-26 15:15:00,153.29,153.36,153.25,153.28,14976.0,133.5237,133.5847,133.4889,133.515,14976.0
2019-02-26 15:20:00,153.28,153.33,153.23,153.23,13762.0,133.515,133.5586,133.4715,133.4715,13762.0
2019-02-26 15:25:00,153.24,153.24,153.12,153.18,13678.0,133.4802,133.4802,133.3756,133.4279,13678.0
2019-02-26 15:30:00,153.19,153.32,153.15,153.19,24196.0,133.4366,133.5499,133.4018,133.4366,24196.0
2019-02-26 15:35:00,153.18,153.18,153.08,153.09,15041.0,133.4279,133.4279,133.3408,133.3495,15041.0
2019-02-26 15:40:00,153.11,153.24,153.09,153.09,12397.0,133.3669,133.4802,133.3495,133.3495,12397.0
2019-02-26 15:45:00,153.09,153.1,153.03,153.04,21054.0,133.3495,133.3582,133.2972,133.306,21054.0
2019-02-26 15:50:00,153.03,153.07,152.97,153.06,35376.0,133.2972,133.3321,133.245,133.3234,35376.0
2019-02-26 15:55:00,153.07,153.12,152.82,152.9,63403.0,133.3321,133.3756,133.1143,133.184,63403.0
2019-02-27 09:30:00,152.08,152.25,151.88,152.07,39784.0,132.4697,132.6178,132.2955,132.461,39784.0
2019-02-27 09:35:00,152.01,152.71,151.98,152.64,21565.0,132.4088,133.0185,132.3826,132.9575,21565.0
2019-02-27 09:40:00,152.66,152.73,152.47,152.48,6144.0,132.975,133.0359,132.8095,132.8182,6144.0
2019-02-27 09:45:00,152.5,152.68,152.5,152.56,9041.0,132.8356,132.9924,132.8356,132.8879,9041.0
2019-02-27 09:50:00,152.54,152.56,152.45,152.53,5253.0,132.8704,132.8879,132.792,132.8617,5253.0
2019-02-27 09:55:00,152.51,152.51,152.2,152.28,15969.0,132.8443,132.8443,132.5743,132.644,15969.0
2019-02-27 10:00:00,152.25,152.29,152.01,152.17,25298.0,132.6178,132.6527,132.4088,132.5481,25298.0
2019-02-27 10:05:00,152.17,152.31,152.16,152.21,7546.0,132.5481,132.6701,132.5394,132.583,7546.0
2019-02-27 10:10:00,152.15,152.18,151.66,151.94,26619.0,132.5307,132.5569,132.1039,132.3478,26619.0
2019-02-27 10:15:00,151.9,152.12,151.89,152.11,19905.0,132.313,132.5046,132.3042,132.4959,19905.0
2019-02-27 10:20:00,152.11,152.25,152.06,152.18,15626.0,132.4959,132.6178,132.4523,132.5569,15626.0
2019-02-27 10:25:00,152.19,152.19,151.85,152.03,6695.0,132.5656,132.5656,132.2694,132.4262,6695.0
2019-02-27 10:30:00,152.01,152.26,152.0,152.26,5100.0,132.4088,132.6265,132.4001,132.6265,5100.0
2019-02-27 10:35:00,152.29,152.36,152.21,152.26,5446.0,132.6527,132.7136,132.583,132.6265,5446.0
2019-02-27 10:40:00,152.23,152.46,152.23,152.46,4261.0,132.6004,132.8007,132.6004,132.8007,4261.0
2019-02-27 10:45:00,152.44,152.44,152.33,152.41,4752.0,132.7833,132.7833,132.6875,132.7572,4752.0
2019-02-27 10:50:00,152.4,152.41,152.28,152.29,7563.0,132.7485,132.7572,132.644,132.6527,7563.0
2019-02-27 10:55:00,152.3,152.33,152.22,152.33,4220.0,132.6614,132.6875,132.5917,132.6875,4220.0
2019-02-27 11:00:00,152.31,152.48,152.3,152.37,6313.0,132.6701,132.8182,132.6614,132.7224,6313.0
2019-02-27 11:05:00,152.41,152.56,152.3,152.55,7450.0,132.7572,132.8879,132.6614,132.8791,7450.0
2019-02-27 11:10:00,152.57,152.57,152.35,152.36,21135.0,132.8966,132.8966,132.7049,132.7136,21135.0
2019-02-27 11:15:00,152.36,152.37,152.26,152.34,12805.0,132.7136,132.7224,132.6265,132.6962,12805.0
2019-02-27 11:20:00,152.36,152.49,152.34,152.44,9351.0,132.7136,132.8269,132.6962,132.7833,9351.0
2019-02-27 11:25:00,152.51,152.7,152.51,152.69,5406.0,132.8443,133.0098,132.8443,133.0011,5406.0
2019-02-27 11:30:00,152.71,152.71,152.64,152.66,6760.0,133.0185,133.0185,132.9575,132.975,6760.0
2019-02-27 11:35:00,152.62,152.74,152.61,152.66,10006.0,132.9401,133.0446,132.9314,132.975,10006.0
2019-02-27 11:40:00,152.69,152.69,152.49,152.56,9752.0,133.0011,133.0011,132.8269,132.8879,9752.0
2019-02-27 11:45:00,152.54,152.61,152.44,152.59,7377.0,132.8704,132.9314,132.7833,132.914,7377.0
2019-02-27 11:50:00,152.59,152.68,152.58,152.61,6063.0,132.914,132.9924,132.9053,132.9314,6063.0
2019-02-27 11:55:00,152.58,152.69,152.58,152.64,6171.0,132.9053,133.0011,132.9053,132.9575,6171.0
2019-02-27 12:00:00,152.64,152.88,152.63,152.86,9313.0,132.9575,133.1666,132.9488,133.1492,9313.0
2019-02-27 12:05:00,152.84,152.85,152.73,152.83,7600.0,133.1317,133.1405,133.0359,133.123,7600.0
2019-02-27 12:10:00,152.83,152.85,152.78,152.81,5609.0,133.123,133.1405,133.0795,133.1056,5609.0
2019-02-27 12:15:00,152.8,152.82,152.74,152.75,6843.0,133.0969,133.1143,133.0446,133.0534,6843.0
2019-02-27 12:20:00,152.78,152.82,152.73,152.79,3372.0,133.0795,133.1143,133.0359,133.0882,3372.0
2019-02-27 12:25:00,152.8,152.87,152.75,152.75,5129.0,133.0969,133.1579,133.0534,133.0534,5129.0
2019-02-27 12:30:00,152.77,152.82,152.75,152.8,3500.0,133.0708,133.1143,133.0534,133.0969,3500.0
2019-02-27 12:35:00,152.78,152.82,152.76,152.81,4254.0,133.0795,133.1143,133.0621,133.1056,4254.0
2019-02-27 12:40:00,152.82,152.88,152.78,152.84,5474.0,133.1143,133.1666,133.0795,133.1317,5474.0
2019-02-27 12:45:00,152.82,152.87,152.81,152.84,4229.0,133.1143,133.1579,133.1056,133.1317,4229.0
2019-02-27 12:50:00,152.84,152.87,152.78,152.78,5826.0,133.1317,133.1579,133.0795,133.0795,5826.0
2019-02-27 12:55:00,152.74,152.76,152.71,152.73,4570.0,133.0446,133.0621,133.0185,133.0359,4570.0
2019-02-27 13:00:00,152.73,152.8,152.73,152.77,4410.0,133.0359,133.0969,133.0359,133.0708,4410.0
2019-02-27 13:05:00,152.8,152.88,152.8,152.83,5115.0,133.0969,133.1666,133.0969,133.123,5115.0
2019-02-27 13:10:00,152.88,152.95,152.86,152.95,3950.0,133.1666,133.2276,133.1492,133.2276,3950.0
2019-02-27 13:15:00,153.0,153.0,152.92,152.92,4306.0,133.2711,133.2711,133.2014,133.2014,4306.0
2019-02-27 13:20:00,152.93,153.07,152.93,153.07,4967.0,133.2101,133.3321,133.2101,133.3321,4967.0
2019-02-27 13:25:00,153.05,153.06,152.98,153.04,4439.0,133.3147,133.3234,133.2537,133.306,4439.0
2019-02-27 13:30:00,153.07,153.07,153.03,153.06,4336.0,133.3321,133.3321,133.2972,133.3234,4336.0
2019-02-27 13:35:00,153.06,153.07,153.04,153.04,4561.0,133.3234,133.3321,133.306,133.306,4561.0
2019-02-27 13:40:00,153.03,153.06,152.96,153.02,10640.0,133.2972,133.3234,133.2363,133.2885,10640.0
2019-02-27 13:45:00,153.02,153.08,153.0,153.08,4069.0,133.2885,133.3408,133.2711,133.3408,4069.0
2019-02-27 13:50:00,153.09,153.16,153.05,153.16,4513.0,133.3495,133.4105,133.3147,133.4105,4513.0
2019-02-27 13:55:00,153.15,153.21,153.15,153.16,2958.0,133.4018,133.454,133.4018,133.4105,2958.0
2019-02-27 14:00:00,153.19,153.2,153.14,153.19,13725.0,133.4366,133.4453,133.3931,133.4366,13725.0
2019-02-27 14:05:00,153.17,153.21,153.17,153.21,5364.0,133.4192,133.454,133.4192,133.454,5364.0
2019-02-27 14:10:00,153.22,153.37,153.22,153.33,4839.0,133.4627,133.5934,133.4627,133.5586,4839.0
2019-02-27 14:15:00,153.39,153.4,153.33,153.35,4481.0,133.6108,133.6195,133.5586,133.576,4481.0
2019-02-27 14:20:00,153.35,153.35,153.2,153.2,9589.0,133.576,133.576,133.4453,133.4453,9589.0
2019-02-27 14:25:00,153.18,153.2,153.09,153.2,5211.0,133.4279,133.4453,133.3495,133.4453,5211.0
2019-02-27 14:30:00,153.22,153.35,153.21,153.32,5824.0,133.4627,133.576,133.454,133.5499,5824.0
2019-02-27 14:35:00,153.31,153.33,153.25,153.25,4967.0,133.5411,133.5586,133.4889,133.4889,4967.0
2019-02-27 14:40:00,153.28,153.36,153.22,153.26,14718.0,133.515,133.5847,133.4627,133.4976,14718.0
2019-02-27 14:45:00,153.24,153.25,153.16,153.19,6199.0,133.4802,133.4889,133.4105,133.4366,6199.0
2019-02-27 14:50:00,153.19,153.21,152.94,152.98,15379.0,133.4366,133.454,133.2189,133.2537,15379.0
2019-02-27 14:55:00,152.98,153.12,152.98,153.08,7413.0,133.2537,133.3756,133.2537,133.3408,7413.0
2019-02-27 15:00:00,153.07,153.17,153.04,153.05,8272.0,133.3321,133.4192,133.306,133.3147,8272.0
2019-02-27 15:05:00,153.06,153.08,152.99,153.02,5465.0,133.3234,133.3408,133.2624,133.2885,5465.0
2019-02-27 15:10:00,153.03,153.18,152.99,153.1,11187.0,133.2972,133.4279,133.2624,133.3582,11187.0
2019-02-27 15:15:00,153.1,153.13,153.0,153.0,8350.0,133.3582,133.3844,133.2711,133.2711,8350.0
2019-02-27 15:20:00,153.0,153.0,152.87,152.92,13022.0,133.2711,133.2711,133.1579,133.2014,13022.0
2019-02-27 15:25:00,152.95,152.95,152.82,152.82,12663.0,133.2276,133.2276,133.1143,133.1143,12663.0
2019-02-27 15:30:00,152.81,152.92,152.76,152.91,13329.0,133.1056,133.2014,133.0621,133.1927,13329.0
2019-02-27 15:35:00,152.91,152.99,152.91,152.95,9727.0,133.1927,133.2624,133.1927,133.2276,9727.0
2019-02-27 15:40:00,152.94,152.94,152.79,152.79,22986.0,133.2189,133.2189,133.0882,133.0882,22986.0
2019-02-27 15:45:00,152.79,152.85,152.77,152.85,21401.0,133.0882,133.1405,133.0708,133.1405,21401.0
2019-02-27 15:50:00,152.86,152.87,152.68,152.86,38392.0,133.1492,133.1579,132.9924,133.1492,38392.0
2019-02-27 15:55:00,152.87,153.11,152.87,152.97,53792.0,133.1579,133.3669,133.1579,133.245,53792.0
2019-02-28 09:30:00,152.68,153.35,152.67,153.15,24754.0,132.9924,133.576,132.9837,133.4018,24754.0
2019-02-28 09:35:00,153.15,153.54,153.08,153.54,16907.0,133.4018,133.7415,133.3408,133.7415,16907.0
2019-02-28 09:40:00,153.47,153.49,153.09,153.2,7530.0,133.6805,133.6979,133.3495,133.4453,7530.0
2019-02-28 09:45:00,153.29,153.46,153.27,153.36,11722.0,133.5237,133.6718,133.5063,133.5847,11722.0
2019-02-28 09:50:00,153.36,153.52,153.36,153.39,9970.0,133.5847,133.7241,133.5847,133.6108,9970.0
2019-02-28 09:55:00,153.4,153.42,153.19,153.3,13428.0,133.6195,133.637,133.4366,133.5324,13428.0
2019-02-28 10:00:00,153.31,153.35,153.1,153.28,16085.0,133.5411,133.576,133.3582,133.515,16085.0
2019-02-28 10:05:00,153.27,153.31,153.07,153.14,16067.0,133.5063,133.5411,133.3321,133.3931,16067.0
2019-02-28 10:10:00,153.11,153.35,153.04,153.26,7647.0,133.3669,133.576,133.306,133.4976,7647.0
2019-02-28 10:15:00,153.27,153.51,153.27,153.46,3219.0,133.5063,133.7154,133.5063,133.6718,3219.0
2019-02-28 10:20:00,153.49,153.56,153.38,153.38,8525.0,133.6979,133.7589,133.6021,133.6021,8525.0
2019-02-28 10:25:00,153.33,153.49,153.16,153.19,11235.0,133.5586,133.6979,133.4105,133.4366,11235.0
2019-02-28 10:30:00,153.15,153.2,152.81,152.91,14872.0,133.4018,133.4453,133.1056,133.1927,14872.0
2019-02-28 10:35:00,152.97,152.99,152.73,152.84,19332.0,133.245,133.2624,133.0359,133.1317,19332.0
2019-02-28 10:40:00,152.86,152.86,152.49,152.55,18824.0,133.1492,133.1492,132.8269,132.8791,18824.0
2019-02-28 10:45:00,152.55,152.65,152.46,152.51,13649.0,132.8791,132.9662,132.8007,132.8443,13649.0
2019-02-28 10:50:00,152.51,152.51,152.3,152.39,20772.0,132.8443,132.8443,132.6614,132.7398,20772.0
2019-02-28 10:55:00,152.39,152.49,152.33,152.37,15810.0,132.7398,132.8269,132.6875,132.7224,15810.0
2019-02-28 11:00:00,152.39,152.65,152.38,152.58,8252.0,132.7398,132.9662,132.7311,132.9053,8252.0
2019-02-28 11:05:00,152.6,152.71,152.57,152.64,5151.0,132.9227,133.0185,132.8966,132.9575,5151.0
2019-02-28 11:10:00,152.65,152.78,152.61,152.68,7934.0,132.9662,133.0795,132.9314,132.9924,7934.0
2019-02-28 11:15:00,152.69,152.83,152.61,152.81,8957.0,133.0011,133.123,132.9314,133.1056,8957.0
2019-02-28 11:20:00,152.81,152.92,152.79,152.9,10953.0,133.1056,133.2014,133.0882,133.184,10953.0
2019-02-28 11:25:00,152.9,152.92,152.75,152.84,11681.0,133.184,133.2014,133.0534,133.1317,11681.0
2019-02-28 11:30:00,152.82,153.08,152.82,153.07,7801.0,133.1143,133.3408,133.1143,133.3321,7801.0
2019-02-28 11:35:00,153.08,153.21,153.06,153.2,11757.0,133.3408,133.454,133.3234,133.4453,11757.0
2019-02-28 11:40:00,153.23,153.3,153.18,153.18,4383.0,133.4715,133.5324,133.4279,133.4279,4383.0
2019-02-28 11:45:00,153.19,153.26,153.15,153.15,4457.0,133.4366,133.4976,133.4018,133.4018,4457.0
2019-02-28 11:50:00,153.17,153.34,153.16,153.24,5208.0,133.4192,133.5673,133.4105,133.4802,5208.0
2019-02-28 11:55:00,153.26,153.33,153.21,153.25,6495.0,133.4976,133.5586,133.454,133.4889,6495.0
2019-02-28 12:00:00,153.25,153.27,153.16,153.25,9990.0,133.4889,133.5063,133.4105,133.4889,9990.0
2019-02-28 12:05:00,153.27,153.29,153.23,153.25,5963.0,133.5063,133.5237,133.4715,133.4889,5963.0
2019-02-28 12:10:00,153.26,153.43,153.24,153.42,10064.0,133.4976,133.6457,133.4802,133.637,10064.0
2019-02-28 12:15:00,153.4,153.44,153.36,153.37,4800.0,133.6195,133.6544,133.5847,133.5934,4800.0
2019-02-28 12:20:00,153.38,153.52,153.38,153.5,4414.0,133.6021,133.7241,133.6021,133.7066,4414.0
2019-02-28 12:25:00,153.5,153.5,153.43,153.44,4946.0,133.7066,133.7066,133.6457,133.6544,4946.0
2019-02-28 12:30:00,153.45,153.52,153.45,153.49,3100.0,133.6631,133.7241,133.6631,133.6979,3100.0
2019-02-28 12:35:00,153.5,153.51,153.38,153.41,4929.0,133.7066,133.7154,133.6021,133.6282,4929.0
2019-02-28 12:40:00,153.38,153.4,153.33,153.4,6454.0,133.6021,133.6195,133.5586,133.6195,6454.0
2019-02-28 12:45:00,153.41,153.43,153.36,153.39,4348.0,133.6282,133.6457,133.5847,133.6108,4348.0
2019-02-28 12:50:00,153.38,153.4,153.31,153.4,9837.0,133.6021,133.6195,133.5411,133.6195,9837.0
2019-02-28 12:55:00,153.4,153.55,153.4,153.49,4619.0,133.6195,133.7502,133.6195,133.6979,4619.0
2019-02-28 13:00:00,153.5,153.52,153.44,153.44,8455.0,133.7066,133.7241,133.6544,133.6544,8455.0
2019-02-28 13:05:00,153.44,153.47,153.42,153.46,6851.0,133.6544,133.6805,133.637,133.6718,6851.0
2019-02-28 13:10:00,153.45,153.48,153.39,153.43,4014.0,133.6631,133.6892,133.6108,133.6457,4014.0
2019-02-28 13:15:00,153.42,153.5,153.41,153.5,4024.0,133.637,133.7066,133.6282,133.7066,4024.0
2019-02-28 13:20:00,153.5,153.5,153.43,153.43,6363.0,133.7066,133.7066,133.6457,133.6457,6363.0
2019-02-28 13:25:00,153.44,153.48,153.37,153.38,7810.0,133.6544,133.6892,133.5934,133.6021,7810.0
2019-02-28 13:30:00,153.36,153.38,153.29,153.37,10520.0,133.5847,133.6021,133.5237,133.5934,10520.0
2019-02-28 13:35:00,153.38,153.48,153.38,153.44,6700.0,133.6021,133.6892,133.6021,133.6544,6700.0
2019-02-28 13:40:00,153.44,153.45,153.39,153.43,6894.0,133.6544,133.6631,133.6108,133.6457,6894.0
2019-02-28 13:45:00,153.44,153.44,153.33,153.36,5400.0,133.6544,133.6544,133.5586,133.5847,5400.0
2019-02-28 13:50:00,153.37,153.4,153.35,153.39,5546.0,133.5934,133.6195,133.576,133.6108,5546.0
2019-02-28 13:55:00,153.39,153.4,153.32,153.35,17466.0,133.6108,133.6195,133.5499,133.576,17466.0
2019-02-28 14:00:00,153.38,153.42,153.24,153.39,11183.0,133.6021,133.637,133.4802,133.6108,11183.0
2019-02-28 14:05:00,153.38,153.39,153.33,153.34,6337.0,133.6021,133.6108,133.5586,133.5673,6337.0
2019-02-28 14:10:00,153.34,153.37,153.25,153.36,9369.0,133.5673,133.5934,133.4889,133.5847,9369.0
2019-02-28 14:15:00,153.34,153.34,153.27,153.3,8035.0,133.5673,133.5673,133.5063,133.5324,8035.0
2019-02-28 14:20:00,153.3,153.42,153.29,153.42,7400.0,133.5324,133.637,133.5237,133.637,7400.0
2019-02-28 14:25:00,153.42,153.49,153.35,153.42,11911.0,133.637,133.6979,133.576,133.637,11911.0
2019-02-28 14:30:00,153.39,153.42,153.18,153.21,15798.0,133.6108,133.637,133.4279,133.454,15798.0
2019-02-28 14:35:00,153.21,153.24,153.15,153.21,12928.0,133.454,133.4802,133.4018,133.454,12928.0
2019-02-28 14:40:00,153.24,153.32,153.21,153.31,17479.0,133.4802,133.5499,133.454,133.5411,17479.0
2019-02-28 14:45:00,153.31,153.32,153.26,153.29,4990.0,133.5411,133.5499,133.4976,133.5237,4990.0
2019-02-28 14:50:00,153.3,153.31,153.23,153.29,23820.0,133.5324,133.5411,133.4715,133.5237,23820.0
2019-02-28 14:55:00,153.29,153.45,153.25,153.41,8077.0,133.5237,133.6631,133.4889,133.6282,8077.0
2019-02-28 15:00:00,153.39,153.45,153.35,153.36,6916.0,133.6108,133.6631,133.576,133.5847,6916.0
2019-02-28 15:05:00,153.35,153.4,153.32,153.39,13385.0,133.576,133.6195,133.5499,133.6108,13385.0
2019-02-28 15:10:00,153.38,153.46,153.35,153.36,9476.0,133.6021,133.6718,133.576,133.5847,9476.0
2019-02-28 15:15:00,153.36,153.42,153.33,153.4,11046.0,133.5847,133.637,133.5586,133.6195,11046.0
2019-02-28 15:20:00,153.41,153.43,153.28,153.28,19399.0,133.6282,133.6457,133.515,133.515,19399.0
2019-02-28 15:25:00,153.28,153.32,153.26,153.27,15601.0,133.515,133.5499,133.4976,133.5063,15601.0
2019-02-28 15:30:00,153.28,153.38,153.27,153.37,13454.0,133.515,133.6021,133.5063,133.5934,13454.0
2019-02-28 15:35:00,153.37,153.42,153.26,153.33,14215.0,133.5934,133.637,133.4976,133.5586,14215.0
2019-02-28 15:40:00,153.34,153.34,153.16,153.22,19154.0,133.5673,133.5673,133.4105,133.4627,19154.0
2019-02-28 15:45:00,153.22,153.24,153.09,153.23,78012.0,133.4627,133.4802,133.3495,133.4715,78012.0
2019-02-28 15:50:00,153.22,153.33,153.2,153.28,57179.0,133.4627,133.5586,133.4453,133.515,57179.0
2019-02-28 15:55:00,153.27,153.27,152.76,153.03,219810.0,133.5063,133.5063,133.0621,133.2972,219810.0
2019-03-01 09:30:00,154.25,154.29,153.53,153.94,38157.0,134.3599,134.3948,133.7328,134.0899,38157.0
2019-03-01 09:35:00,153.94,154.17,153.94,154.02,11623.0,134.0899,134.2902,134.0899,134.1596,11623.0
2019-03-01 09:40:00,154.09,154.19,153.53,153.63,19219.0,134.2206,134.3077,133.7328,133.8199,19219.0
2019-03-01 09:45:00,153.67,153.76,153.56,153.71,17745.0,133.8547,133.9331,133.7589,133.8896,17745.0
2019-03-01 09:50:00,153.71,154.02,153.71,153.92,13146.0,133.8896,134.1596,133.8896,134.0725,13146.0
2019-03-01 09:55:00,153.95,154.08,153.89,153.93,14818.0,134.0986,134.2119,134.0464,134.0812,14818.0
2019-03-01 10:00:00,153.96,153.96,153.43,153.66,15200.0,134.1073,134.1073,133.6457,133.846,15200.0
2019-03-01 10:05:00,153.67,153.88,153.57,153.75,7900.0,133.8547,134.0376,133.7676,133.9244,7900.0
2019-03-01 10:10:00,153.74,153.94,153.65,153.94,56121.0,133.9157,134.0899,133.8373,134.0899,56121.0
2019-03-01 10:15:00,153.89,153.94,153.64,153.86,37147.0,134.0464,134.0899,133.8286,134.0202,37147.0
2019-03-01 10:20:00,153.82,153.99,153.5,153.5,19365.0,133.9854,134.1335,133.7066,133.7066,19365.0
2019-03-01 10:25:00,153.5,153.65,153.41,153.61,16544.0,133.7066,133.8373,133.6282,133.8025,16544.0
2019-03-01 10:30:00,153.6,153.65,153.49,153.59,18295.0,133.7937,133.8373,133.6979,133.785,18295.0
2019-03-01 10:35:00,153.58,153.79,153.57,153.79,6926.0,133.7763,133.9592,133.7676,133.9592,6926.0
2019-03-01 10:40:00,153.75,153.87,153.74,153.81,6655.0,133.9244,134.0289,133.9157,133.9767,6655.0
2019-03-01 10:45:00,153.78,153.78,153.62,153.63,5929.0,133.9505,133.9505,133.8112,133.8199,5929.0
2019-03-01 10:50:00,153.6,153.68,153.59,153.61,15651.0,133.7937,133.8634,133.785,133.8025,15651.0
2019-03-01 10:55:00,153.67,153.67,153.56,153.63,11192.0,133.8547,133.8547,133.7589,133.8199,11192.0
2019-03-01 11:00:00,153.61,153.62,153.41,153.49,27143.0,133.8025,133.8112,133.6282,133.6979,27143.0
2019-03-01 11:05:00,153.51,153.57,153.33,153.44,13954.0,133.7154,133.7676,133.5586,133.6544,13954.0
2019-03-01 11:10:00,153.43,153.53,153.3,153.52,37999.0,133.6457,133.7328,133.5324,133.7241,37999.0
2019-03-01 11:15:00,153.48,153.49,153.36,153.49,14453.0,133.6892,133.6979,133.5847,133.6979,14453.0
2019-03-01 11:20:00,153.49,153.51,153.27,153.3,14947.0,133.6979,133.7154,133.5063,133.5324,14947.0
2019-03-01 11:25:00,153.26,153.41,153.21,153.41,5486.0,133.4976,133.6282,133.454,133.6282,5486.0
2019-03-01 11:30:00,153.39,153.42,153.15,153.24,5315.0,133.6108,133.637,133.4018,133.4802,5315.0
2019-03-01 11:35:00,153.24,153.47,153.24,153.47,2969.0,133.4802,133.6805,133.4802,133.6805,2969.0
2019-03-01 11:40:00,153.48,153.49,153.34,153.4,11345.0,133.6892,133.6979,133.5673,133.6195,11345.0
2019-03-01 11:45:00,153.44,153.44,153.27,153.3,4464.0,133.6544,133.6544,133.5063,133.5324,4464.0
2019-03-01 11:50:00,153.27,153.37,153.24,153.37,13516.0,133.5063,133.5934,133.4802,133.5934,13516.0
2019-03-01 11:55:00,153.38,153.41,153.26,153.41,4996.0,133.6021,133.6282,133.4976,133.6282,4996.0
2019-03-01 12:00:00,153.38,153.42,153.24,153.28,25323.0,133.6021,133.637,133.4802,133.515,25323.0
2019-03-01 12:05:00,153.3,153.38,153.28,153.35,33470.0,133.5324,133.6021,133.515,133.576,33470.0
2019-03-01 12:10:00,153.35,153.44,153.28,153.44,57754.0,133.576,133.6544,133.515,133.6544,57754.0
2019-03-01 12:15:00,153.43,153.54,153.38,153.41,16194.0,133.6457,133.7415,133.6021,133.6282,16194.0
2019-03-01 12:20:00,153.41,153.42,153.29,153.3,34137.0,133.6282,133.637,133.5237,133.5324,34137.0
2019-03-01 12:25:00,153.32,153.48,153.23,153.48,42162.0,133.5499,133.6892,133.4715,133.6892,42162.0
2019-03-01 12:30:00,153.51,153.7,153.51,153.64,7090.0,133.7154,133.8809,133.7154,133.8286,7090.0
2019-03-01 12:35:00,153.67,153.67,153.57,153.59,6528.0,133.8547,133.8547,133.7676,133.785,6528.0
2019-03-01 12:40:00,153.59,153.66,153.56,153.64,9775.0,133.785,133.846,133.7589,133.8286,9775.0
2019-03-01 12:45:00,153.62,153.65,153.58,153.65,6439.0,133.8112,133.8373,133.7763,133.8373,6439.0
2019-03-01 12:50:00,153.66,153.76,153.65,153.76,5279.0,133.846,133.9331,133.8373,133.9331,5279.0
2019-03-01 12:55:00,153.71,153.73,153.64,153.68,7481.0,133.8896,133.907,133.8286,133.8634,7481.0
2019-03-01 13:00:00,153.69,153.82,153.67,153.8,29461.0,133.8721,133.9854,133.8547,133.968,29461.0
2019-03-01 13:05:00,153.78,153.85,153.73,153.81,10676.0,133.9505,134.0115,133.907,133.9767,10676.0
2019-03-01 13:10:00,153.84,153.89,153.84,153.88,2577.0,134.0028,134.0464,134.0028,134.0376,2577.0
2019-03-01 13:15:00,153.9,153.91,153.84,153.88,14033.0,134.0551,134.0638,134.0028,134.0376,14033.0
2019-03-01 13:20:00,153.89,153.99,153.89,153.99,4801.0,134.0464,134.1335,134.0464,134.1335,4801.0
2019-03-01 13:25:00,153.99,154.06,153.99,154.05,11424.0,134.1335,134.1944,134.1335,134.1857,11424.0
2019-03-01 13:30:00,153.98,154.22,153.98,154.19,4466.0,134.1247,134.3338,134.1247,134.3077,4466.0
2019-03-01 13:35:00,154.18,154.19,154.09,154.12,7148.0,134.299,134.3077,134.2206,134.2467,7148.0
2019-03-01 13:40:00,154.1,154.13,154.07,154.1,3862.0,134.2293,134.2554,134.2031,134.2293,3862.0
2019-03-01 13:45:00,154.09,154.15,154.0,154.01,3923.0,134.2206,134.2728,134.1422,134.1509,3923.0
2019-03-01 13:50:00,154.02,154.02,153.95,153.98,8687.0,134.1596,134.1596,134.0986,134.1247,8687.0
2019-03-01 13:55:00,153.98,154.02,153.89,153.91,8877.0,134.1247,134.1596,134.0464,134.0638,8877.0
2019-03-01 14:00:00,153.92,153.94,153.84,153.88,11470.0,134.0725,134.0899,134.0028,134.0376,11470.0
2019-03-01 14:05:00,153.85,153.97,153.83,153.97,4784.0,134.0115,134.116,133.9941,134.116,4784.0
2019-03-01 14:10:00,153.99,154.07,153.98,154.07,7290.0,134.1335,134.2031,134.1247,134.2031,7290.0
2019-03-01 14:15:00,154.06,154.08,154.0,154.06,7254.0,134.1944,134.2119,134.1422,134.1944,7254.0
2019-03-01 14:20:00,154.07,154.16,154.03,154.16,8958.0,134.2031,134.2815,134.1683,134.2815,8958.0
2019-03-01 14:25:00,154.18,154.39,154.17,154.39,4437.0,134.299,134.4819,134.2902,134.4819,4437.0
2019-03-01 14:30:00,154.41,154.42,154.27,154.28,14867.0,134.4993,134.508,134.3774,134.3861,14867.0
2019-03-01 14:35:00,154.32,154.36,154.26,154.27,6580.0,134.4209,134.4557,134.3686,134.3774,6580.0
2019-03-01 14:40:00,154.28,154.37,154.28,154.32,6976.0,134.3861,134.4645,134.3861,134.4209,6976.0
2019-03-01 14:45:00,154.3,154.33,154.16,154.19,6661.0,134.4035,134.4296,134.2815,134.3077,6661.0
2019-03-01 14:50:00,154.21,154.29,154.16,154.29,12202.0,134.3251,134.3948,134.2815,134.3948,12202.0
2019-03-01 14:55:00,154.3,154.32,154.19,154.22,7665.0,134.4035,134.4209,134.3077,134.3338,7665.0
2019-03-01 15:00:00,154.23,154.27,154.1,154.14,13535.0,134.3425,134.3774,134.2293,134.2641,13535.0
2019-03-01 15:05:00,154.12,154.19,154.06,154.14,14274.0,134.2467,134.3077,134.1944,134.2641,14274.0
2019-03-01 15:10:00,154.13,154.14,154.05,154.06,12500.0,134.2554,134.2641,134.1857,134.1944,12500.0
2019-03-01 15:15:00,154.07,154.07,153.95,153.98,10252.0,134.2031,134.2031,134.0986,134.1247,10252.0
2019-03-01 15:20:00,153.98,154.1,153.94,154.07,9583.0,134.1247,134.2293,134.0899,134.2031,9583.0
2019-03-01 15:25:00,154.07,154.11,154.02,154.1,8067.0,134.2031,134.238,134.1596,134.2293,8067.0
2019-03-01 15:30:00,154.1,154.17,154.02,154.06,33120.0,134.2293,134.2902,134.1596,134.1944,33120.0
2019-03-01 15:35:00,154.06,154.11,153.96,153.99,27387.0,134.1944,134.238,134.1073,134.1335,27387.0
2019-03-01 15:40:00,154.0,154.21,153.99,154.19,22829.0,134.1422,134.3251,134.1335,134.3077,22829.0
2019-03-01 15:45:00,154.2,154.25,154.11,154.12,31586.0,134.3164,134.3599,134.238,134.2467,31586.0
2019-03-01 15:50:00,154.12,154.18,154.0,154.08,41278.0,134.2467,134.299,134.1422,134.2119,41278.0
2019-03-01 15:55:00,154.06,154.13,153.8,153.86,90152.0,134.1944,134.2554,133.968,134.0202,90152.0
2019-03-04 09:30:00,153.85,154.32,153.19,154.01,124435.0,134.0115,134.4209,133.4366,134.1509,124435.0
2019-03-04 09:35:00,154.04,154.2,153.89,154.11,23161.0,134.177,134.3164,134.0464,134.238,23161.0
2019-03-04 09:40:00,154.06,154.08,153.67,153.73,38588.0,134.1944,134.2119,133.8547,133.907,38588.0
2019-03-04 09:45:00,153.74,153.9,153.65,153.72,27344.0,133.9157,134.0551,133.8373,133.8983,27344.0
2019-03-04 09:50:00,153.7,154.02,153.6,154.0,34667.0,133.8809,134.1596,133.7937,134.1422,34667.0
2019-03-04 09:55:00,153.99,154.1,153.75,153.92,34697.0,134.1335,134.2293,133.9244,134.0725,34697.0
2019-03-04 10:00:00,153.91,154.04,153.79,153.97,25331.0,134.0638,134.177,133.9592,134.116,25331.0
2019-03-04 10:05:00,153.95,154.21,153.67,153.67,42690.0,134.0986,134.3251,133.8547,133.8547,42690.0
2019-03-04 10:10:00,153.72,153.72,153.41,153.61,51692.0,133.8983,133.8983,133.6282,133.8025,51692.0
2019-03-04 10:15:00,153.62,153.69,153.5,153.62,57967.0,133.8112,133.8721,133.7066,133.8112,57967.0
2019-03-04 10:20:00,153.63,153.85,153.54,153.78,21313.0,133.8199,134.0115,133.7415,133.9505,21313.0
2019-03-04 10:25:00,153.77,153.83,153.69,153.74,20991.0,133.9418,133.9941,133.8721,133.9157,20991.0
2019-03-04 10:30:00,153.76,153.89,153.69,153.69,21092.0,133.9331,134.0464,133.8721,133.8721,21092.0
2019-03-04 10:35:00,153.68,153.68,153.46,153.51,26555.0,133.8634,133.8634,133.6718,133.7154,26555.0
2019-03-04 10:40:00,153.5,153.63,153.45,153.59,51704.0,133.7066,133.8199,133.6631,133.785,51704.0
2019-03-04 10:45:00,153.58,153.75,153.51,153.54,22647.0,133.7763,133.9244,133.7154,133.7415,22647.0
2019-03-04 10:50:00,153.52,153.55,153.28,153.34,90552.0,133.7241,133.7502,133.515,133.5673,90552.0
2019-03-04 10:55:00,153.33,153.38,152.84,153.05,155679.0,133.5586,133.6021,133.1317,133.3147,155679.0
2019-03-04 11:00:00,153.04,153.21,152.88,152.93,58654.0,133.306,133.454,133.1666,133.2101,58654.0
2019-03-04 11:05:00,152.94,152.96,152.54,152.56,41371.0,133.2189,133.2363,132.8704,132.8879,41371.0
2019-03-04 11:10:00,152.57,152.77,152.57,152.65,38768.0,132.8966,133.0708,132.8966,132.9662,38768.0
2019-03-04 11:15:00,152.64,152.86,152.59,152.8,45009.0,132.9575,133.1492,132.914,133.0969,45009.0
2019-03-04 11:20:00,152.77,152.8,152.58,152.63,42566.0,133.0708,133.0969,132.9053,132.9488,42566.0
2019-03-04 11:25:00,152.63,152.69,152.56,152.58,72401.0,132.9488,133.0011,132.8879,132.9053,72401.0
2019-03-04 11:30:00,152.56,152.59,152.25,152.37,33632.0,132.8879,132.914,132.6178,132.7224,33632.0
2019-03-04 11:35:00,152.38,152.53,152.25,152.47,23458.0,132.7311,132.8617,132.6178,132.8095,23458.0
2019-03-04 11:40:00,152.47,152.48,152.01,152.01,36868.0,132.8095,132.8182,132.4088,132.4088,36868.0
2019-03-04 11:45:00,152.04,152.06,151.75,151.77,51955.0,132.4349,132.4523,132.1823,132.1997,51955.0
2019-03-04 11:50:00,151.78,152.13,151.78,152.09,36045.0,132.2084,132.5133,132.2084,132.4785,36045.0
2019-03-04 11:55:00,152.07,152.07,151.74,152.02,37525.0,132.461,132.461,132.1736,132.4175,37525.0
2019-03-04 12:00:00,152.02,152.34,151.91,152.29,33138.0,132.4175,132.6962,132.3217,132.6527,33138.0
2019-03-04 12:05:00,152.29,152.5,152.21,152.48,23327.0,132.6527,132.8356,132.583,132.8182,23327.0
2019-03-04 12:10:00,152.48,152.48,152.12,152.15,37348.0,132.8182,132.8182,132.5046,132.5307,37348.0
2019-03-04 12:15:00,152.17,152.18,151.62,151.72,46738.0,132.5481,132.5569,132.0691,132.1562,46738.0
2019-03-04 12:20:00,151.73,152.01,151.73,151.89,23296.0,132.1649,132.4088,132.1649,132.3042,23296.0
2019-03-04 12:25:00,151.9,152.13,151.77,152.1,38209.0,132.313,132.5133,132.1997,132.4872,38209.0
2019-03-04 12:30:00,152.1,152.28,152.07,152.21,18757.0,132.4872,132.644,132.461,132.583,18757.0
2019-03-04 12:35:00,152.22,152.25,152.08,152.18,23338.0,132.5917,132.6178,132.4697,132.5569,23338.0
2019-03-04 12:40:00,152.15,152.15,151.84,151.84,26796.0,132.5307,132.5307,132.2607,132.2607,26796.0
2019-03-04 12:45:00,151.85,151.85,151.58,151.72,25466.0,132.2694,132.2694,132.0342,132.1562,25466.0
2019-03-04 12:50:00,151.69,151.91,151.68,151.86,22654.0,132.13,132.3217,132.1213,132.2781,22654.0
2019-03-04 12:55:00,151.84,151.84,151.59,151.69,25286.0,132.2607,132.2607,132.0429,132.13,25286.0
2019-03-04 13:00:00,151.68,151.68,151.54,151.55,24126.0,132.1213,132.1213,131.9994,132.0081,24126.0
2019-03-04 13:05:00,151.55,151.66,151.42,151.45,28357.0,132.0081,132.1039,131.8949,131.921,28357.0
2019-03-04 13:10:00,151.45,151.76,151.41,151.71,22410.0,131.921,132.191,131.8861,132.1475,22410.0
2019-03-04 13:15:00,151.73,151.91,151.71,151.87,18517.0,132.1649,132.3217,132.1475,132.2868,18517.0
2019-03-04 13:20:00,151.87,152.1,151.87,152.07,19507.0,132.2868,132.4872,132.2868,132.461,19507.0
2019-03-04 13:25:00,152.07,152.17,152.03,152.13,21090.0,132.461,132.5481,132.4262,132.5133,21090.0
2019-03-04 13:30:00,152.14,152.3,152.1,152.29,18882.0,132.522,132.6614,132.4872,132.6527,18882.0
2019-03-04 13:35:00,152.27,152.31,152.24,152.29,15350.0,132.6352,132.6701,132.6091,132.6527,15350.0
2019-03-04 13:40:00,152.3,152.57,152.3,152.55,15747.0,132.6614,132.8966,132.6614,132.8791,15747.0
2019-03-04 13:45:00,152.57,152.68,152.46,152.68,10600.0,132.8966,132.9924,132.8007,132.9924,10600.0
2019-03-04 13:50:00,152.68,152.79,152.6,152.76,19933.0,132.9924,133.0882,132.9227,133.0621,19933.0
2019-03-04 13:55:00,152.77,152.79,152.54,152.54,29096.0,133.0708,133.0882,132.8704,132.8704,29096.0
2019-03-04 14:00:00,152.57,152.68,152.53,152.54,34361.0,132.8966,132.9924,132.8617,132.8704,34361.0
2019-03-04 14:05:00,152.54,152.56,152.22,152.26,98961.0,132.8704,132.8879,132.5917,132.6265,98961.0
2019-03-04 14:10:00,152.28,152.63,152.28,152.61,23417.0,132.644,132.9488,132.644,132.9314,23417.0
2019-03-04 14:15:00,152.6,152.84,152.53,152.6,55897.0,132.9227,133.1317,132.8617,132.9227,55897.0
2019-03-04 14:20:00,152.6,152.67,152.4,152.64,30063.0,132.9227,132.9837,132.7485,132.9575,30063.0
2019-03-04 14:25:00,152.66,152.82,152.49,152.76,30196.0,132.975,133.1143,132.8269,133.0621,30196.0
2019-03-04 14:30:00,152.77,152.78,152.65,152.66,15703.0,133.0708,133.0795,132.9662,132.975,15703.0
2019-03-04 14:35:00,152.66,152.85,152.66,152.8,21410.0,132.975,133.1405,132.975,133.0969,21410.0
2019-03-04 14:40:00,152.8,152.98,152.79,152.94,22608.0,133.0969,133.2537,133.0882,133.2189,22608.0
2019-03-04 14:45:00,152.93,152.95,152.75,152.84,24248.0,133.2101,133.2276,133.0534,133.1317,24248.0
2019-03-04 14:50:00,152.88,152.96,152.82,152.87,26237.0,133.1666,133.2363,133.1143,133.1579,26237.0
2019-03-04 14:55:00,152.88,152.89,152.72,152.72,14214.0,133.1666,133.1753,133.0272,133.0272,14214.0
2019-03-04 15:00:00,152.72,152.76,152.57,152.63,25954.0,133.0272,133.0621,132.8966,132.9488,25954.0
2019-03-04 15:05:00,152.61,152.71,152.59,152.61,20286.0,132.9314,133.0185,132.914,132.9314,20286.0
2019-03-04 15:10:00,152.61,152.73,152.61,152.63,25706.0,132.9314,133.0359,132.9314,132.9488,25706.0
2019-03-04 15:15:00,152.62,152.76,152.53,152.73,23585.0,132.9401,133.0621,132.8617,133.0359,23585.0
2019-03-04 15:20:00,152.73,152.87,152.72,152.74,33017.0,133.0359,133.1579,133.0272,133.0446,33017.0
2019-03-04 15:25:00,152.73,152.92,152.73,152.79,25961.0,133.0359,133.2014,133.0359,133.0882,25961.0
2019-03-04 15:30:00,152.78,153.02,152.69,152.86,50333.0,133.0795,133.2885,133.0011,133.1492,50333.0
2019-03-04 15:35:00,152.86,152.92,152.78,152.83,47880.0,133.1492,133.2014,133.0795,133.123,47880.0
2019-03-04 15:40:00,152.82,152.91,152.75,152.89,56758.0,133.1143,133.1927,133.0534,133.1753,56758.0
2019-03-04 15:45:00,152.91,153.02,152.83,152.86,48204.0,133.1927,133.2885,133.123,133.1492,48204.0
2019-03-04 15:50:00,152.86,153.09,152.83,152.98,76903.0,133.1492,133.3495,133.123,133.2537,76903.0
2019-03-04 15:55:00,152.98,153.31,152.88,153.3,194353.0,133.2537,133.5411,133.1666,133.5324,194353.0
2019-03-05 09:30:00,153.45,153.45,153.0,153.25,56790.0,133.6631,133.6631,133.2711,133.4889,56790.0
2019-03-05 09:35:00,153.19,153.46,152.75,152.91,59775.0,133.4366,133.6718,133.0534,133.1927,59775.0
2019-03-05 09:40:00,152.95,153.13,152.76,152.94,71988.0,133.2276,133.3844,133.0621,133.2189,71988.0
2019-03-05 09:45:00,152.84,153.06,152.76,152.91,30561.0,133.1317,133.3234,133.0621,133.1927,30561.0
2019-03-05 09:50:00,152.97,153.07,152.73,152.75,60402.0,133.245,133.3321,133.0359,133.0534,60402.0
2019-03-05 09:55:00,152.72,153.23,152.71,153.17,23963.0,133.0272,133.4715,133.0185,133.4192,23963.0
2019-03-05 10:00:00,153.19,153.48,153.19,153.41,26802.0,133.4366,133.6892,133.4366,133.6282,26802.0
2019-03-05 10:05:00,153.44,153.6,153.37,153.39,12550.0,133.6544,133.7937,133.5934,133.6108,12550.0
2019-03-05 10:10:00,153.36,153.36,152.92,152.95,45049.0,133.5847,133.5847,133.2014,133.2276,45049.0
2019-03-05 10:15:00,152.97,153.09,152.88,152.92,20255.0,133.245,133.3495,133.1666,133.2014,20255.0
2019-03-05 10:20:00,152.91,153.12,152.86,153.0,29625.0,133.1927,133.3756,133.1492,133.2711,29625.0
2019-03-05 10:25:00,153.0,153.09,152.9,153.0,33776.0,133.2711,133.3495,133.184,133.2711,33776.0
2019-03-05 10:30:00,153.01,153.18,152.96,153.03,92671.0,133.2798,133.4279,133.2363,133.2972,92671.0
2019-03-05 10:35:00,153.01,153.07,152.95,153.02,51813.0,133.2798,133.3321,133.2276,133.2885,51813.0
2019-03-05 10:40:00,153.03,153.07,152.91,152.93,72817.0,133.2972,133.3321,133.1927,133.2101,72817.0
2019-03-05 10:45:00,152.93,152.95,152.75,152.9,19950.0,133.2101,133.2276,133.0534,133.184,19950.0
2019-03-05 10:50:00,152.88,153.1,152.85,152.98,40335.0,133.1666,133.3582,133.1405,133.2537,40335.0
2019-03-05 10:55:00,152.97,153.04,152.86,152.89,28875.0,133.245,133.306,133.1492,133.1753,28875.0
2019-03-05 11:00:00,152.91,152.93,152.73,152.85,17297.0,133.1927,133.2101,133.0359,133.1405,17297.0
2019-03-05 11:05:00,152.86,152.88,152.77,152.86,15611.0,133.1492,133.1666,133.0708,133.1492,15611.0
2019-03-05 11:10:00,152.87,152.91,152.8,152.84,17320.0,133.1579,133.1927,133.0969,133.1317,17320.0
2019-03-05 11:15:00,152.87,152.98,152.83,152.96,15763.0,133.1579,133.2537,133.123,133.2363,15763.0
2019-03-05 11:20:00,152.97,152.99,152.9,152.94,16810.0,133.245,133.2624,133.184,133.2189,16810.0
2019-03-05 11:25:00,152.96,153.05,152.94,153.0,44143.0,133.2363,133.3147,133.2189,133.2711,44143.0
2019-03-05 11:30:00,153.0,153.07,152.95,153.02,42965.0,133.2711,133.3321,133.2276,133.2885,42965.0
2019-03-05 11:35:00,153.0,153.04,152.98,153.04,31016.0,133.2711,133.306,133.2537,133.306,31016.0
2019-03-05 11:40:00,153.03,153.25,152.9,152.9,46568.0,133.2972,133.4889,133.184,133.184,46568.0
2019-03-05 11:45:00,152.9,152.9,152.76,152.79,13084.0,133.184,133.184,133.0621,133.0882,13084.0
2019-03-05 11:50:00,152.78,152.8,152.57,152.59,19021.0,133.0795,133.0969,132.8966,132.914,19021.0
2019-03-05 11:55:00,152.6,152.72,152.59,152.72,7650.0,132.9227,133.0272,132.914,133.0272,7650.0
2019-03-05 12:00:00,152.73,152.75,152.64,152.64,14469.0,133.0359,133.0534,132.9575,132.9575,14469.0
2019-03-05 12:05:00,152.66,152.75,152.64,152.66,24265.0,132.975,133.0534,132.9575,132.975,24265.0
2019-03-05 12:10:00,152.65,152.68,152.61,152.61,20228.0,132.9662,132.9924,132.9314,132.9314,20228.0
2019-03-05 12:15:00,152.6,152.63,152.36,152.37,32994.0,132.9227,132.9488,132.7136,132.7224,32994.0
2019-03-05 12:20:00,152.37,152.63,152.35,152.52,16889.0,132.7224,132.9488,132.7049,132.853,16889.0
2019-03-05 12:25:00,152.51,152.54,152.4,152.4,10048.0,132.8443,132.8704,132.7485,132.7485,10048.0
2019-03-05 12:30:00,152.42,152.55,152.39,152.5,9241.0,132.7659,132.8791,132.7398,132.8356,9241.0
2019-03-05 12:35:00,152.52,152.66,152.42,152.66,26122.0,132.853,132.975,132.7659,132.975,26122.0
2019-03-05 12:40:00,152.67,152.81,152.64,152.69,16374.0,132.9837,133.1056,132.9575,133.0011,16374.0
2019-03-05 12:45:00,152.69,152.76,152.67,152.76,13312.0,133.0011,133.0621,132.9837,133.0621,13312.0
2019-03-05 12:50:00,152.76,152.83,152.74,152.78,10724.0,133.0621,133.123,133.0446,133.0795,10724.0
2019-03-05 12:55:00,152.77,152.92,152.77,152.92,9296.0,133.0708,133.2014,133.0708,133.2014,9296.0
2019-03-05 13:00:00,152.92,152.95,152.82,152.93,14196.0,133.2014,133.2276,133.1143,133.2101,14196.0
2019-03-05 13:05:00,152.95,153.02,152.95,152.98,15271.0,133.2276,133.2885,133.2276,133.2537,15271.0
2019-03-05 13:10:00,152.96,153.02,152.92,152.93,14941.0,133.2363,133.2885,133.2014,133.2101,14941.0
2019-03-05 13:15:00,152.94,152.98,152.93,152.95,8997.0,133.2189,133.2537,133.2101,133.2276,8997.0
2019-03-05 13:20:00,152.95,152.96,152.87,152.87,13685.0,133.2276,133.2363,133.1579,133.1579,13685.0
2019-03-05 13:25:00,152.9,152.93,152.78,152.79,9729.0,133.184,133.2101,133.0795,133.0882,9729.0
2019-03-05 13:30:00,152.79,152.83,152.78,152.8,6563.0,133.0882,133.123,133.0795,133.0969,6563.0
2019-03-05 13:35:00,152.81,152.88,152.78,152.78,6468.0,133.1056,133.1666,133.0795,133.0795,6468.0
2019-03-05 13:40:00,152.75,152.75,152.49,152.59,13884.0,133.0534,133.0534,132.8269,132.914,13884.0
2019-03-05 13:45:00,152.6,152.78,152.58,152.72,6946.0,132.9227,133.0795,132.9053,133.0272,6946.0
2019-03-05 13:50:00,152.74,152.79,152.67,152.67,8513.0,133.0446,133.0882,132.9837,132.9837,8513.0
2019-03-05 13:55:00,152.7,152.7,152.62,152.67,6007.0,133.0098,133.0098,132.9401,132.9837,6007.0
2019-03-05 14:00:00,152.66,152.68,152.57,152.62,13254.0,132.975,132.9924,132.8966,132.9401,13254.0
2019-03-05 14:05:00,152.62,152.66,152.6,152.61,13549.0,132.9401,132.975,132.9227,132.9314,13549.0
2019-03-05 14:10:00,152.63,152.66,152.52,152.52,8317.0,132.9488,132.975,132.853,132.853,8317.0
2019-03-05 14:15:00,152.55,152.69,152.52,152.66,10972.0,132.8791,133.0011,132.853,132.975,10972.0
2019-03-05 14:20:00,152.69,152.82,152.69,152.74,10830.0,133.0011,133.1143,133.0011,133.0446,10830.0
2019-03-05 14:25:00,152.77,152.8,152.73,152.79,6373.0,133.0708,133.0969,133.0359,133.0882,6373.0
2019-03-05 14:30:00,152.81,152.82,152.72,152.72,12124.0,133.1056,133.1143,133.0272,133.0272,12124.0
2019-03-05 14:35:00,152.71,152.74,152.68,152.73,7766.0,133.0185,133.0446,132.9924,133.0359,7766.0
2019-03-05 14:40:00,152.72,152.8,152.71,152.77,10971.0,133.0272,133.0969,133.0185,133.0708,10971.0
2019-03-05 14:45:00,152.77,152.77,152.64,152.77,15485.0,133.0708,133.0708,132.9575,133.0708,15485.0
2019-03-05 14:50:00,152.76,152.86,152.72,152.86,13818.0,133.0621,133.1492,133.0272,133.1492,13818.0
2019-03-05 14:55:00,152.86,152.95,152.8,152.86,9094.0,133.1492,133.2276,133.0969,133.1492,9094.0
2019-03-05 15:00:00,152.86,152.9,152.79,152.79,12079.0,133.1492,133.184,133.0882,133.0882,12079.0
2019-03-05 15:05:00,152.79,152.81,152.75,152.8,10167.0,133.0882,133.1056,133.0534,133.0969,10167.0
2019-03-05 15:10:00,152.8,152.84,152.72,152.75,10914.0,133.0969,133.1317,133.0272,133.0534,10914.0
2019-03-05 15:15:00,152.75,152.81,152.74,152.79,12782.0,133.0534,133.1056,133.0446,133.0882,12782.0
2019-03-05 15:20:00,152.78,152.91,152.73,152.89,21016.0,133.0795,133.1927,133.0359,133.1753,21016.0
2019-03-05 15:25:00,152.89,152.9,152.81,152.84,16456.0,133.1753,133.184,133.1056,133.1317,16456.0
2019-03-05 15:30:00,152.85,152.96,152.85,152.96,28048.0,133.1405,133.2363,133.1405,133.2363,28048.0
2019-03-05 15:35:00,152.96,153.03,152.93,152.97,58504.0,133.2363,133.2972,133.2101,133.245,58504.0
2019-03-05 15:40:00,152.96,153.02,152.95,152.99,42764.0,133.2363,133.2885,133.2276,133.2624,42764.0
2019-03-05 15:45:00,153.0,153.07,152.94,152.99,61759.0,133.2711,133.3321,133.2189,133.2624,61759.0
2019-03-05 15:50:00,153.0,153.06,152.9,152.92,88421.0,133.2711,133.3234,133.184,133.2014,88421.0
2019-03-05 15:55:00,152.91,153.18,152.64,152.66,178811.0,133.1927,133.4279,132.9575,132.975,178811.0
2019-03-06 09:30:00,152.47,152.66,152.23,152.41,35116.0,132.8095,132.975,132.6004,132.7572,35116.0
2019-03-06 09:35:00,152.44,152.6,152.17,152.46,13479.0,132.7833,132.9227,132.5481,132.8007,13479.0
2019-03-06 09:40:00,152.46,152.69,152.32,152.69,9195.0,132.8007,133.0011,132.6788,133.0011,9195.0
2019-03-06 09:45:00,152.74,152.87,152.63,152.81,13073.0,133.0446,133.1579,132.9488,133.1056,13073.0
2019-03-06 09:50:00,152.82,152.96,152.71,152.95,29151.0,133.1143,133.2363,133.0185,133.2276,29151.0
2019-03-06 09:55:00,152.96,153.21,152.96,153.2,24412.0,133.2363,133.454,133.2363,133.4453,24412.0
2019-03-06 10:00:00,153.21,153.32,153.08,153.1,11667.0,133.454,133.5499,133.3408,133.3582,11667.0
2019-03-06 10:05:00,153.1,153.26,153.06,153.08,15210.0,133.3582,133.4976,133.3234,133.3408,15210.0
2019-03-06 10:10:00,153.07,153.11,152.95,152.97,13753.0,133.3321,133.3669,133.2276,133.245,13753.0
2019-03-06 10:15:00,152.97,153.03,152.68,152.68,15803.0,133.245,133.2972,132.9924,132.9924,15803.0
2019-03-06 10:20:00,152.73,152.75,152.39,152.43,11888.0,133.0359,133.0534,132.7398,132.7746,11888.0
2019-03-06 10:25:00,152.39,152.58,152.39,152.43,10585.0,132.7398,132.9053,132.7398,132.7746,10585.0
2019-03-06 10:30:00,152.43,152.48,152.28,152.34,6737.0,132.7746,132.8182,132.644,132.6962,6737.0
2019-03-06 10:35:00,152.3,152.57,152.3,152.57,5692.0,132.6614,132.8966,132.6614,132.8966,5692.0
2019-03-06 10:40:00,152.55,152.55,152.43,152.43,8350.0,132.8791,132.8791,132.7746,132.7746,8350.0
2019-03-06 10:45:00,152.46,152.66,152.45,152.66,13162.0,132.8007,132.975,132.792,132.975,13162.0
2019-03-06 10:50:00,152.62,152.89,152.62,152.89,15525.0,132.9401,133.1753,132.9401,133.1753,15525.0
2019-03-06 10:55:00,152.9,153.02,152.9,152.99,9122.0,133.184,133.2885,133.184,133.2624,9122.0
2019-03-06 11:00:00,152.96,153.02,152.89,153.0,12226.0,133.2363,133.2885,133.1753,133.2711,12226.0
2019-03-06 11:05:00,152.99,153.08,152.95,153.0,38943.0,133.2624,133.3408,133.2276,133.2711,38943.0
2019-03-06 11:10:00,152.99,153.05,152.91,152.98,8964.0,133.2624,133.3147,133.1927,133.2537,8964.0
2019-03-06 11:15:00,152.96,153.07,152.91,152.91,10360.0,133.2363,133.3321,133.1927,133.1927,10360.0
2019-03-06 11:20:00,152.91,152.98,152.77,152.77,9459.0,133.1927,133.2537,133.0708,133.0708,9459.0
2019-03-06 11:25:00,152.73,152.81,152.67,152.74,8088.0,133.0359,133.1056,132.9837,133.0446,8088.0
2019-03-06 11:30:00,152.75,152.81,152.64,152.73,10511.0,133.0534,133.1056,132.9575,133.0359,10511.0
2019-03-06 11:35:00,152.78,152.83,152.48,152.48,9836.0,133.0795,133.123,132.8182,132.8182,9836.0
2019-03-06 11:40:00,152.46,152.49,152.37,152.44,5284.0,132.8007,132.8269,132.7224,132.7833,5284.0
2019-03-06 11:45:00,152.42,152.74,152.42,152.67,8699.0,132.7659,133.0446,132.7659,132.9837,8699.0
2019-03-06 11:50:00,152.62,152.7,152.51,152.69,7747.0,132.9401,133.0098,132.8443,133.0011,7747.0
2019-03-06 11:55:00,152.72,152.87,152.69,152.77,7201.0,133.0272,133.1579,133.0011,133.0708,7201.0
2019-03-06 12:00:00,152.76,152.9,152.72,152.89,10102.0,133.0621,133.184,133.0272,133.1753,10102.0
2019-03-06 12:05:00,152.89,153.05,152.88,153.01,7244.0,133.1753,133.3147,133.1666,133.2798,7244.0
2019-03-06 12:10:00,153.0,153.03,152.96,152.99,6082.0,133.2711,133.2972,133.2363,133.2624,6082.0
2019-03-06 12:15:00,153.0,153.02,152.77,152.79,10392.0,133.2711,133.2885,133.0708,133.0882,10392.0
2019-03-06 12:20:00,152.81,152.92,152.77,152.77,9873.0,133.1056,133.2014,133.0708,133.0708,9873.0
2019-03-06 12:25:00,152.77,152.77,152.68,152.75,8908.0,133.0708,133.0708,132.9924,133.0534,8908.0
2019-03-06 12:30:00,152.76,152.97,152.76,152.97,6788.0,133.0621,133.245,133.0621,133.245,6788.0
2019-03-06 12:35:00,153.02,153.07,152.94,152.94,8136.0,133.2885,133.3321,133.2189,133.2189,8136.0
2019-03-06 12:40:00,152.96,153.01,152.9,152.98,7104.0,133.2363,133.2798,133.184,133.2537,7104.0
2019-03-06 12:45:00,152.96,152.97,152.79,152.82,12057.0,133.2363,133.245,133.0882,133.1143,12057.0
2019-03-06 12:50:00,152.83,152.94,152.77,152.78,10456.0,133.123,133.2189,133.0708,133.0795,10456.0
2019-03-06 12:55:00,152.79,152.79,152.65,152.67,3575.0,133.0882,133.0882,132.9662,132.9837,3575.0
2019-03-06 13:00:00,152.69,152.76,152.67,152.71,9853.0,133.0011,133.0621,132.9837,133.0185,9853.0
2019-03-06 13:05:00,152.71,152.73,152.59,152.64,9960.0,133.0185,133.0359,132.914,132.9575,9960.0
2019-03-06 13:10:00,152.65,152.76,152.65,152.75,12476.0,132.9662,133.0621,132.9662,133.0534,12476.0
2019-03-06 13:15:00,152.74,152.94,152.66,152.89,6310.0,133.0446,133.2189,132.975,133.1753,6310.0
2019-03-06 13:20:00,152.88,152.88,152.7,152.7,5197.0,133.1666,133.1666,133.0098,133.0098,5197.0
2019-03-06 13:25:00,152.68,152.85,152.68,152.77,5618.0,132.9924,133.1405,132.9924,133.0708,5618.0
2019-03-06 13:30:00,152.8,152.95,152.77,152.94,4200.0,133.0969,133.2276,133.0708,133.2189,4200.0
2019-03-06 13:35:00,152.9,153.09,152.85,153.07,10813.0,133.184,133.3495,133.1405,133.3321,10813.0
2019-03-06 13:40:00,153.05,153.08,152.89,152.92,4872.0,133.3147,133.3408,133.1753,133.2014,4872.0
2019-03-06 13:45:00,152.92,152.93,152.81,152.88,8472.0,133.2014,133.2101,133.1056,133.1666,8472.0
2019-03-06 13:50:00,152.85,152.93,152.81,152.92,6332.0,133.1405,133.2101,133.1056,133.2014,6332.0
2019-03-06 13:55:00,152.94,153.11,152.93,153.01,32215.0,133.2189,133.3669,133.2101,133.2798,32215.0
2019-03-06 14:00:00,153.01,153.01,152.86,152.97,16874.0,133.2798,133.2798,133.1492,133.245,16874.0
2019-03-06 14:05:00,152.95,152.95,152.83,152.87,4726.0,133.2276,133.2276,133.123,133.1579,4726.0
2019-03-06 14:10:00,152.89,153.0,152.89,152.95,6404.0,133.1753,133.2711,133.1753,133.2276,6404.0
2019-03-06 14:15:00,152.96,152.97,152.86,152.86,7436.0,133.2363,133.245,133.1492,133.1492,7436.0
2019-03-06 14:20:00,152.85,153.01,152.85,152.91,50584.0,133.1405,133.2798,133.1405,133.1927,50584.0
2019-03-06 14:25:00,152.87,152.87,152.77,152.81,24014.0,133.1579,133.1579,133.0708,133.1056,24014.0
2019-03-06 14:30:00,152.83,152.87,152.52,152.54,18128.0,133.123,133.1579,132.853,132.8704,18128.0
2019-03-06 14:35:00,152.56,152.61,152.51,152.56,6642.0,132.8879,132.9314,132.8443,132.8879,6642.0
2019-03-06 14:40:00,152.58,152.59,152.5,152.57,6575.0,132.9053,132.914,132.8356,132.8966,6575.0
2019-03-06 14:45:00,152.57,152.79,152.57,152.73,13269.0,132.8966,133.0882,132.8966,133.0359,13269.0
2019-03-06 14:50:00,152.76,152.83,152.68,152.8,10367.0,133.0621,133.123,132.9924,133.0969,10367.0
2019-03-06 14:55:00,152.8,152.87,152.76,152.79,10983.0,133.0969,133.1579,133.0621,133.0882,10983.0
2019-03-06 15:00:00,152.79,152.95,152.76,152.77,7595.0,133.0882,133.2276,133.0621,133.0708,7595.0
2019-03-06 15:05:00,152.74,152.77,152.59,152.62,9434.0,133.0446,133.0708,132.914,132.9401,9434.0
2019-03-06 15:10:00,152.62,152.67,152.57,152.58,13185.0,132.9401,132.9837,132.8966,132.9053,13185.0
2019-03-06 15:15:00,152.58,152.65,152.5,152.64,13070.0,132.9053,132.9662,132.8356,132.9575,13070.0
2019-03-06 15:20:00,152.65,152.69,152.59,152.65,13294.0,132.9662,133.0011,132.914,132.9662,13294.0
2019-03-06 15:25:00,152.65,152.7,152.49,152.58,11640.0,132.9662,133.0098,132.8269,132.9053,11640.0
2019-03-06 15:30:00,152.58,152.76,152.56,152.76,14434.0,132.9053,133.0621,132.8879,133.0621,14434.0
2019-03-06 15:35:00,152.77,152.8,152.73,152.79,18166.0,133.0708,133.0969,133.0359,133.0882,18166.0
2019-03-06 15:40:00,152.79,152.92,152.75,152.9,36873.0,133.0882,133.2014,133.0534,133.184,36873.0
2019-03-06 15:45:00,152.89,152.9,152.69,152.74,24808.0,133.1753,133.184,133.0011,133.0446,24808.0
2019-03-06 15:50:00,152.74,152.99,152.74,152.8,39119.0,133.0446,133.2624,133.0446,133.0969,39119.0
2019-03-06 15:55:00,152.81,152.83,152.52,152.53,102645.0,133.1056,133.123,132.853,132.8617,102645.0
2019-03-07 09:30:00,151.45,151.98,151.19,151.3,23348.0,132.6138,133.0779,132.3862,132.4825,23348.0
2019-03-07 09:35:00,151.31,151.64,151.25,151.6,9620.0,132.4912,132.7802,132.4387,132.7452,9620.0
2019-03-07 09:40:00,151.61,151.87,151.54,151.67,12668.0,132.7539,132.9816,132.6926,132.8065,12668.0
2019-03-07 09:45:00,151.65,151.65,151.03,151.06,20505.0,132.789,132.789,132.2461,132.2723,20505.0
2019-03-07 09:50:00,151.05,151.09,150.52,150.77,21282.0,132.2636,132.2986,131.7995,132.0184,21282.0
2019-03-07 09:55:00,150.74,150.97,150.71,150.97,11210.0,131.9921,132.1935,131.9659,132.1935,11210.0
2019-03-07 10:00:00,150.97,151.04,150.92,151.01,17796.0,132.1935,132.2548,132.1497,132.2286,17796.0
2019-03-07 10:05:00,151.01,151.06,150.73,150.77,13582.0,132.2286,132.2723,131.9834,132.0184,13582.0
2019-03-07 10:10:00,150.78,150.98,150.75,150.98,17727.0,132.0272,132.2023,132.0009,132.2023,17727.0
2019-03-07 10:15:00,150.94,151.05,150.76,150.83,20909.0,132.1673,132.2636,132.0096,132.0709,20909.0
2019-03-07 10:20:00,150.83,150.83,150.63,150.79,25282.0,132.0709,132.0709,131.8958,132.0359,25282.0
2019-03-07 10:25:00,150.79,151.0,150.79,150.99,20395.0,132.0359,132.2198,132.0359,132.211,20395.0
2019-03-07 10:30:00,150.98,151.06,150.85,150.85,13257.0,132.2023,132.2723,132.0885,132.0885,13257.0
2019-03-07 10:35:00,150.85,150.96,150.8,150.94,11853.0,132.0885,132.1848,132.0447,132.1673,11853.0
2019-03-07 10:40:00,150.92,150.93,150.72,150.74,29785.0,132.1497,132.1585,131.9746,131.9921,29785.0
2019-03-07 10:45:00,150.74,151.0,150.74,151.0,9921.0,131.9921,132.2198,131.9921,132.2198,9921.0
2019-03-07 10:50:00,150.99,151.16,150.95,151.15,25438.0,132.211,132.3599,132.176,132.3511,25438.0
2019-03-07 10:55:00,151.16,151.39,151.12,151.35,13492.0,132.3599,132.5613,132.3249,132.5263,13492.0
2019-03-07 11:00:00,151.35,151.39,151.17,151.17,22187.0,132.5263,132.5613,132.3687,132.3687,22187.0
2019-03-07 11:05:00,151.17,151.33,151.11,151.33,12637.0,132.3687,132.5088,132.3161,132.5088,12637.0
2019-03-07 11:10:00,151.37,151.58,151.35,151.58,27843.0,132.5438,132.7277,132.5263,132.7277,27843.0
2019-03-07 11:15:00,151.58,151.66,151.3,151.38,23066.0,132.7277,132.7977,132.4825,132.5525,23066.0
2019-03-07 11:20:00,151.37,151.5,151.34,151.4,23004.0,132.5438,132.6576,132.5175,132.57,23004.0
2019-03-07 11:25:00,151.4,151.48,151.38,151.46,17656.0,132.57,132.6401,132.5525,132.6226,17656.0
2019-03-07 11:30:00,151.47,151.76,151.46,151.7,26402.0,132.6313,132.8853,132.6226,132.8327,26402.0
2019-03-07 11:35:00,151.7,151.83,151.68,151.74,23065.0,132.8327,132.9466,132.8152,132.8678,23065.0
2019-03-07 11:40:00,151.71,151.92,151.68,151.86,13365.0,132.8415,133.0254,132.8152,132.9728,13365.0
2019-03-07 11:45:00,151.89,151.89,151.74,151.74,13086.0,132.9991,132.9991,132.8678,132.8678,13086.0
2019-03-07 11:50:00,151.75,151.85,151.66,151.73,12312.0,132.8765,132.9641,132.7977,132.859,12312.0
2019-03-07 11:55:00,151.73,151.75,151.55,151.58,27324.0,132.859,132.8765,132.7014,132.7277,27324.0
2019-03-07 12:00:00,151.55,151.55,151.43,151.5,12616.0,132.7014,132.7014,132.5963,132.6576,12616.0
2019-03-07 12:05:00,151.5,151.65,151.49,151.5,17642.0,132.6576,132.789,132.6489,132.6576,17642.0
2019-03-07 12:10:00,151.5,151.58,151.47,151.53,16895.0,132.6576,132.7277,132.6313,132.6839,16895.0
2019-03-07 12:15:00,151.55,151.61,151.45,151.45,10920.0,132.7014,132.7539,132.6138,132.6138,10920.0
2019-03-07 12:20:00,151.44,151.44,151.34,151.38,10155.0,132.6051,132.6051,132.5175,132.5525,10155.0
2019-03-07 12:25:00,151.4,151.45,151.25,151.41,20062.0,132.57,132.6138,132.4387,132.5788,20062.0
2019-03-07 12:30:00,151.39,151.47,151.03,151.39,24837.0,132.5613,132.6313,132.2461,132.5613,24837.0
2019-03-07 12:35:00,151.37,151.52,151.3,151.51,9138.0,132.5438,132.6751,132.4825,132.6664,9138.0
2019-03-07 12:40:00,151.54,151.59,151.53,151.57,5449.0,132.6926,132.7364,132.6839,132.7189,5449.0
2019-03-07 12:45:00,151.56,151.67,151.52,151.59,7063.0,132.7101,132.8065,132.6751,132.7364,7063.0
2019-03-07 12:50:00,151.61,151.86,151.6,151.79,10421.0,132.7539,132.9728,132.7452,132.9115,10421.0
2019-03-07 12:55:00,151.81,151.85,151.69,151.75,39013.0,132.9291,132.9641,132.824,132.8765,39013.0
2019-03-07 13:00:00,151.77,151.87,151.72,151.78,24805.0,132.894,132.9816,132.8502,132.9028,24805.0
2019-03-07 13:05:00,151.78,151.81,151.67,151.71,25190.0,132.9028,132.9291,132.8065,132.8415,25190.0
2019-03-07 13:10:00,151.7,151.78,151.7,151.71,8071.0,132.8327,132.9028,132.8327,132.8415,8071.0
2019-03-07 13:15:00,151.73,151.78,151.6,151.66,30242.0,132.859,132.9028,132.7452,132.7977,30242.0
2019-03-07 13:20:00,151.62,151.63,151.38,151.39,24952.0,132.7627,132.7714,132.5525,132.5613,24952.0
2019-03-07 13:25:00,151.39,151.45,151.18,151.23,41122.0,132.5613,132.6138,132.3774,132.4212,41122.0
2019-03-07 13:30:00,151.21,151.22,151.02,151.07,13837.0,132.4037,132.4124,132.2373,132.2811,13837.0
2019-03-07 13:35:00,151.06,151.07,150.92,150.97,7553.0,132.2723,132.2811,132.1497,132.1935,7553.0
2019-03-07 13:40:00,150.99,151.08,150.99,151.08,5987.0,132.211,132.2898,132.211,132.2898,5987.0
2019-03-07 13:45:00,151.08,151.23,151.08,151.17,25181.0,132.2898,132.4212,132.2898,132.3687,25181.0
2019-03-07 13:50:00,151.16,151.24,151.06,151.09,18182.0,132.3599,132.4299,132.2723,132.2986,18182.0
2019-03-07 13:55:00,151.09,151.1,150.96,150.96,11149.0,132.2986,132.3074,132.1848,132.1848,11149.0
2019-03-07 14:00:00,150.93,150.95,150.74,150.77,22198.0,132.1585,132.176,131.9921,132.0184,22198.0
2019-03-07 14:05:00,150.76,150.8,150.57,150.71,24603.0,132.0096,132.0447,131.8433,131.9659,24603.0
2019-03-07 14:10:00,150.76,150.82,150.53,150.57,61671.0,132.0096,132.0622,131.8083,131.8433,61671.0
2019-03-07 14:15:00,150.55,150.56,150.47,150.5,13344.0,131.8258,131.8345,131.7557,131.782,13344.0
2019-03-07 14:20:00,150.51,150.64,150.5,150.58,11152.0,131.7907,131.9046,131.782,131.852,11152.0
2019-03-07 14:25:00,150.57,150.74,150.54,150.72,7787.0,131.8433,131.9921,131.817,131.9746,7787.0
2019-03-07 14:30:00,150.74,150.78,150.56,150.63,17031.0,131.9921,132.0272,131.8345,131.8958,17031.0
2019-03-07 14:35:00,150.63,150.7,150.38,150.44,14438.0,131.8958,131.9571,131.6769,131.7294,14438.0
2019-03-07 14:40:00,150.52,150.54,150.39,150.49,13251.0,131.7995,131.817,131.6857,131.7732,13251.0
2019-03-07 14:45:00,150.47,150.49,150.25,150.34,11285.0,131.7557,131.7732,131.5631,131.6419,11285.0
2019-03-07 14:50:00,150.31,150.37,150.18,150.31,10478.0,131.6156,131.6682,131.5018,131.6156,10478.0
2019-03-07 14:55:00,150.32,150.38,150.17,150.26,9739.0,131.6244,131.6769,131.493,131.5718,9739.0
2019-03-07 15:00:00,150.26,150.35,150.12,150.28,16128.0,131.5718,131.6506,131.4492,131.5893,16128.0
2019-03-07 15:05:00,150.32,150.33,150.24,150.32,10409.0,131.6244,131.6331,131.5543,131.6244,10409.0
2019-03-07 15:10:00,150.31,150.45,150.29,150.33,12296.0,131.6156,131.7382,131.5981,131.6331,12296.0
2019-03-07 15:15:00,150.35,150.55,150.35,150.55,12371.0,131.6506,131.8258,131.6506,131.8258,12371.0
2019-03-07 15:20:00,150.55,150.58,150.47,150.53,12672.0,131.8258,131.852,131.7557,131.8083,12672.0
2019-03-07 15:25:00,150.55,150.68,150.38,150.4,20199.0,131.8258,131.9396,131.6769,131.6944,20199.0
2019-03-07 15:30:00,150.36,150.67,150.36,150.57,11006.0,131.6594,131.9308,131.6594,131.8433,11006.0
2019-03-07 15:35:00,150.55,150.82,150.54,150.81,13276.0,131.8258,132.0622,131.817,132.0534,13276.0
2019-03-07 15:40:00,150.76,150.81,150.51,150.62,20212.0,132.0096,132.0534,131.7907,131.8871,20212.0
2019-03-07 15:45:00,150.61,150.74,150.52,150.72,34679.0,131.8783,131.9921,131.7995,131.9746,34679.0
2019-03-07 15:50:00,150.72,150.77,150.52,150.54,80156.0,131.9746,132.0184,131.7995,131.817,80156.0
2019-03-07 15:55:00,150.55,150.63,150.38,150.4,177765.0,131.8258,131.8958,131.6769,131.6944,177765.0
2019-03-08 09:30:00,149.12,149.58,148.65,149.06,35251.0,130.5736,130.9764,130.1621,130.5211,35251.0
2019-03-08 09:35:00,149.08,149.47,149.05,149.28,13593.0,130.5386,130.8801,130.5123,130.7137,13593.0
2019-03-08 09:40:00,149.23,149.26,148.93,148.96,10035.0,130.6699,130.6962,130.4072,130.4335,10035.0
2019-03-08 09:45:00,148.91,149.32,148.89,149.27,9500.0,130.3897,130.7487,130.3722,130.705,9500.0
2019-03-08 09:50:00,149.16,149.23,148.87,148.98,14400.0,130.6086,130.6699,130.3547,130.451,14400.0
2019-03-08 09:55:00,148.97,149.23,148.9,149.05,18000.0,130.4423,130.6699,130.381,130.5123,18000.0
2019-03-08 10:00:00,149.0,149.01,148.58,148.71,14634.0,130.4685,130.4773,130.1008,130.2146,14634.0
2019-03-08 10:05:00,148.74,148.74,148.34,148.58,15378.0,130.2409,130.2409,129.8906,130.1008,15378.0
2019-03-08 10:10:00,148.64,148.85,148.52,148.71,11721.0,130.1533,130.3372,130.0482,130.2146,11721.0
2019-03-08 10:15:00,148.71,148.77,148.55,148.62,7347.0,130.2146,130.2671,130.0745,130.1358,7347.0
2019-03-08 10:20:00,148.6,148.73,148.51,148.52,7064.0,130.1183,130.2321,130.0395,130.0482,7064.0
2019-03-08 10:25:00,148.52,148.69,148.42,148.58,15624.0,130.0482,130.1971,129.9607,130.1008,15624.0
2019-03-08 10:30:00,148.59,148.77,148.43,148.43,11238.0,130.1095,130.2671,129.9694,129.9694,11238.0
2019-03-08 10:35:00,148.45,148.57,148.36,148.37,12438.0,129.9869,130.092,129.9081,129.9169,12438.0
2019-03-08 10:40:00,148.39,148.74,148.25,148.68,12548.0,129.9344,130.2409,129.8118,130.1883,12548.0
2019-03-08 10:45:00,148.73,148.89,148.73,148.84,14444.0,130.2321,130.3722,130.2321,130.3284,14444.0
2019-03-08 10:50:00,148.85,148.86,148.67,148.74,11789.0,130.3372,130.346,130.1796,130.2409,11789.0
2019-03-08 10:55:00,148.74,148.85,148.6,148.62,15748.0,130.2409,130.3372,130.1183,130.1358,15748.0
2019-03-08 11:00:00,148.55,148.77,148.52,148.67,9446.0,130.0745,130.2671,130.0482,130.1796,9446.0
2019-03-08 11:05:00,148.68,148.81,148.56,148.64,15599.0,130.1883,130.3022,130.0833,130.1533,15599.0
2019-03-08 11:10:00,148.72,148.8,148.56,148.75,6100.0,130.2234,130.2934,130.0833,130.2496,6100.0
2019-03-08 11:15:00,148.77,148.99,148.77,148.85,10758.0,130.2671,130.4598,130.2671,130.3372,10758.0
2019-03-08 11:20:00,148.87,148.95,148.76,148.95,8814.0,130.3547,130.4248,130.2584,130.4248,8814.0
2019-03-08 11:25:00,148.94,149.08,148.94,148.97,11253.0,130.416,130.5386,130.416,130.4423,11253.0
2019-03-08 11:30:00,148.96,149.02,148.8,148.81,7414.0,130.4335,130.4861,130.2934,130.3022,7414.0
2019-03-08 11:35:00,148.81,148.82,148.71,148.72,8032.0,130.3022,130.3109,130.2146,130.2234,8032.0
2019-03-08 11:40:00,148.72,148.83,148.69,148.77,4733.0,130.2234,130.3197,130.1971,130.2671,4733.0
2019-03-08 11:45:00,148.79,149.04,148.78,148.89,5800.0,130.2847,130.5036,130.2759,130.3722,5800.0
2019-03-08 11:50:00,148.9,149.07,148.88,149.01,6026.0,130.381,130.5298,130.3635,130.4773,6026.0
2019-03-08 11:55:00,148.97,148.97,148.87,148.89,8354.0,130.4423,130.4423,130.3547,130.3722,8354.0
2019-03-08 12:00:00,148.88,148.93,148.81,148.82,7630.0,130.3635,130.4072,130.3022,130.3109,7630.0
2019-03-08 12:05:00,148.82,148.82,148.64,148.66,9500.0,130.3109,130.3109,130.1533,130.1708,9500.0
2019-03-08 12:10:00,148.65,148.67,148.52,148.62,5725.0,130.1621,130.1796,130.0482,130.1358,5725.0
2019-03-08 12:15:00,148.6,148.65,148.5,148.5,6194.0,130.1183,130.1621,130.0307,130.0307,6194.0
2019-03-08 12:20:00,148.48,148.54,148.34,148.34,6206.0,130.0132,130.0658,129.8906,129.8906,6206.0
2019-03-08 12:25:00,148.35,148.48,148.33,148.43,7754.0,129.8994,130.0132,129.8819,129.9694,7754.0
2019-03-08 12:30:00,148.41,148.43,148.34,148.39,10790.0,129.9519,129.9694,129.8906,129.9344,10790.0
2019-03-08 12:35:00,148.4,148.52,148.33,148.37,12110.0,129.9432,130.0482,129.8819,129.9169,12110.0
2019-03-08 12:40:00,148.38,148.49,148.35,148.41,6472.0,129.9257,130.022,129.8994,129.9519,6472.0
2019-03-08 12:45:00,148.41,148.47,148.28,148.28,9100.0,129.9519,130.0045,129.8381,129.8381,9100.0
2019-03-08 12:50:00,148.28,148.33,148.17,148.21,7988.0,129.8381,129.8819,129.7418,129.7768,7988.0
2019-03-08 12:55:00,148.21,148.27,148.15,148.25,10905.0,129.7768,129.8293,129.7243,129.8118,10905.0
2019-03-08 13:00:00,148.26,148.31,148.22,148.29,8074.0,129.8206,129.8644,129.7856,129.8468,8074.0
2019-03-08 13:05:00,148.3,148.34,148.21,148.22,11363.0,129.8556,129.8906,129.7768,129.7856,11363.0
2019-03-08 13:10:00,148.23,148.49,148.23,148.42,8605.0,129.7943,130.022,129.7943,129.9607,8605.0
2019-03-08 13:15:00,148.43,148.45,148.33,148.41,10959.0,129.9694,129.9869,129.8819,129.9519,10959.0
2019-03-08 13:20:00,148.42,148.42,148.29,148.36,5681.0,129.9607,129.9607,129.8468,129.9081,5681.0
2019-03-08 13:25:00,148.34,148.45,148.31,148.42,7174.0,129.8906,129.9869,129.8644,129.9607,7174.0
2019-03-08 13:30:00,148.41,148.41,148.29,148.35,6400.0,129.9519,129.9519,129.8468,129.8994,6400.0
2019-03-08 13:35:00,148.33,148.49,148.29,148.47,9444.0,129.8819,130.022,129.8468,130.0045,9444.0
2019-03-08 13:40:00,148.48,148.64,148.48,148.55,6795.0,130.0132,130.1533,130.0132,130.0745,6795.0
2019-03-08 13:45:00,148.53,148.63,148.51,148.63,7259.0,130.057,130.1446,130.0395,130.1446,7259.0
2019-03-08 13:50:00,148.64,148.65,148.56,148.58,8765.0,130.1533,130.1621,130.0833,130.1008,8765.0
2019-03-08 13:55:00,148.57,148.58,148.49,148.53,11201.0,130.092,130.1008,130.022,130.057,11201.0
2019-03-08 14:00:00,148.5,148.51,148.36,148.4,10384.0,130.0307,130.0395,129.9081,129.9432,10384.0
2019-03-08 14:05:00,148.41,148.41,148.31,148.33,6700.0,129.9519,129.9519,129.8644,129.8819,6700.0
2019-03-08 14:10:00,148.35,148.48,148.34,148.43,12372.0,129.8994,130.0132,129.8906,129.9694,12372.0
2019-03-08 14:15:00,148.43,148.5,148.4,148.44,14214.0,129.9694,130.0307,129.9432,129.9782,14214.0
2019-03-08 14:20:00,148.44,148.54,148.42,148.54,7605.0,129.9782,130.0658,129.9607,130.0658,7605.0
2019-03-08 14:25:00,148.54,148.62,148.49,148.52,7760.0,130.0658,130.1358,130.022,130.0482,7760.0
2019-03-08 14:30:00,148.54,148.74,148.53,148.65,12021.0,130.0658,130.2409,130.057,130.1621,12021.0
2019-03-08 14:35:00,148.64,148.75,148.64,148.66,9036.0,130.1533,130.2496,130.1533,130.1708,9036.0
2019-03-08 14:40:00,148.67,148.9,148.66,148.87,25547.0,130.1796,130.381,130.1708,130.3547,25547.0
2019-03-08 14:45:00,148.89,148.93,148.77,148.78,8604.0,130.3722,130.4072,130.2671,130.2759,8604.0
2019-03-08 14:50:00,148.79,149.06,148.79,148.97,7377.0,130.2847,130.5211,130.2847,130.4423,7377.0
2019-03-08 14:55:00,148.99,149.03,148.78,148.82,7160.0,130.4598,130.4948,130.2759,130.3109,7160.0
2019-03-08 15:00:00,148.81,148.87,148.75,148.8,6519.0,130.3022,130.3547,130.2496,130.2934,6519.0
2019-03-08 15:05:00,148.81,148.98,148.74,148.88,17677.0,130.3022,130.451,130.2409,130.3635,17677.0
2019-03-08 15:10:00,148.87,148.87,148.64,148.7,16582.0,130.3547,130.3547,130.1533,130.2059,16582.0
2019-03-08 15:15:00,148.72,148.74,148.52,148.59,11229.0,130.2234,130.2409,130.0482,130.1095,11229.0
2019-03-08 15:20:00,148.58,148.64,148.48,148.48,11800.0,130.1008,130.1533,130.0132,130.0132,11800.0
2019-03-08 15:25:00,148.53,148.54,148.45,148.47,16442.0,130.057,130.0658,129.9869,130.0045,16442.0
2019-03-08 15:30:00,148.46,148.77,148.44,148.7,22375.0,129.9957,130.2671,129.9782,130.2059,22375.0
2019-03-08 15:35:00,148.69,148.69,148.48,148.55,23536.0,130.1971,130.1971,130.0132,130.0745,23536.0
2019-03-08 15:40:00,148.55,148.91,148.55,148.91,19017.0,130.0745,130.3897,130.0745,130.3897,19017.0
2019-03-08 15:45:00,148.92,149.09,148.89,148.96,28600.0,130.3985,130.5473,130.3722,130.4335,28600.0
2019-03-08 15:50:00,148.96,149.23,148.96,149.18,35718.0,130.4335,130.6699,130.4335,130.6262,35718.0
2019-03-08 15:55:00,149.17,149.38,149.04,149.25,96268.0,130.6174,130.8013,130.5036,130.6874,96268.0
2019-03-11 09:30:00,149.88,150.22,149.03,150.0,32936.0,131.2391,131.5368,130.4948,131.3442,32936.0
2019-03-11 09:35:00,150.0,150.18,149.69,149.81,9652.0,131.3442,131.5018,131.0727,131.1778,9652.0
2019-03-11 09:40:00,149.87,149.95,149.54,149.65,9641.0,131.2303,131.3004,130.9414,131.0377,9641.0
2019-03-11 09:45:00,149.7,149.86,149.58,149.73,18292.0,131.0815,131.2216,130.9764,131.1077,18292.0
2019-03-11 09:50:00,149.73,149.75,149.41,149.53,13205.0,131.1077,131.1253,130.8275,130.9326,13205.0
2019-03-11 09:55:00,149.53,149.71,149.47,149.61,20758.0,130.9326,131.0902,130.8801,131.0027,20758.0
2019-03-11 10:00:00,149.6,149.84,149.58,149.61,9529.0,130.9939,131.2041,130.9764,131.0027,9529.0
2019-03-11 10:05:00,149.57,149.57,149.3,149.31,4900.0,130.9676,130.9676,130.7312,130.74,4900.0
2019-03-11 10:10:00,149.31,149.55,149.31,149.55,10934.0,130.74,130.9501,130.74,130.9501,10934.0
2019-03-11 10:15:00,149.48,149.57,149.39,149.39,6729.0,130.8888,130.9676,130.81,130.81,6729.0
2019-03-11 10:20:00,149.39,149.62,149.38,149.52,5480.0,130.81,131.0114,130.8013,130.9239,5480.0
2019-03-11 10:25:00,149.48,149.75,149.47,149.71,8059.0,130.8888,131.1253,130.8801,131.0902,8059.0
2019-03-11 10:30:00,149.68,149.72,149.53,149.53,11414.0,131.064,131.099,130.9326,130.9326,11414.0
2019-03-11 10:35:00,149.53,149.54,149.31,149.38,15496.0,130.9326,130.9414,130.74,130.8013,15496.0
2019-03-11 10:40:00,149.39,149.49,149.35,149.41,13640.0,130.81,130.8976,130.775,130.8275,13640.0
2019-03-11 10:45:00,149.42,149.5,149.41,149.47,16506.0,130.8363,130.9064,130.8275,130.8801,16506.0
2019-03-11 10:50:00,149.47,149.65,149.45,149.61,14474.0,130.8801,131.0377,130.8626,131.0027,14474.0
2019-03-11 10:55:00,149.62,149.7,149.54,149.68,10817.0,131.0114,131.0815,130.9414,131.064,10817.0
2019-03-11 11:00:00,149.67,149.73,149.61,149.62,9234.0,131.0552,131.1077,131.0027,131.0114,9234.0
2019-03-11 11:05:00,149.6,149.7,149.57,149.67,15285.0,130.9939,131.0815,130.9676,131.0552,15285.0
2019-03-11 11:10:00,149.67,149.78,149.64,149.69,14127.0,131.0552,131.1515,131.0289,131.0727,14127.0
2019-03-11 11:15:00,149.68,149.69,149.61,149.67,9879.0,131.064,131.0727,131.0027,131.0552,9879.0
2019-03-11 11:20:00,149.68,149.77,149.66,149.76,10701.0,131.064,131.1428,131.0465,131.134,10701.0
2019-03-11 11:25:00,149.77,149.88,149.77,149.83,12571.0,131.1428,131.2391,131.1428,131.1953,12571.0
2019-03-11 11:30:00,149.84,150.04,149.77,149.98,18932.0,131.2041,131.3792,131.1428,131.3267,18932.0
2019-03-11 11:35:00,149.94,150.16,149.94,150.07,9005.0,131.2916,131.4843,131.2916,131.4055,9005.0
2019-03-11 11:40:00,150.08,150.15,150.0,150.0,7431.0,131.4142,131.4755,131.3442,131.3442,7431.0
2019-03-11 11:45:00,149.98,150.02,149.88,149.89,8730.0,131.3267,131.3617,131.2391,131.2478,8730.0
2019-03-11 11:50:00,149.9,149.91,149.73,149.8,8054.0,131.2566,131.2654,131.1077,131.169,8054.0
2019-03-11 11:55:00,149.81,150.02,149.8,150.02,5512.0,131.1778,131.3617,131.169,131.3617,5512.0
2019-03-11 12:00:00,149.99,150.09,149.89,150.09,10003.0,131.3354,131.423,131.2478,131.423,10003.0
2019-03-11 12:05:00,150.09,150.14,150.05,150.05,4460.0,131.423,131.4668,131.388,131.388,4460.0
2019-03-11 12:10:00,150.07,150.08,149.94,149.94,9368.0,131.4055,131.4142,131.2916,131.2916,9368.0
2019-03-11 12:15:00,149.96,150.06,149.91,149.93,8741.0,131.3091,131.3967,131.2654,131.2829,8741.0
2019-03-11 12:20:00,149.94,150.02,149.91,149.95,8405.0,131.2916,131.3617,131.2654,131.3004,8405.0
2019-03-11 12:25:00,149.93,150.07,149.92,150.05,8542.0,131.2829,131.4055,131.2741,131.388,8542.0
2019-03-11 12:30:00,150.04,150.08,150.0,150.07,6500.0,131.3792,131.4142,131.3442,131.4055,6500.0
2019-03-11 12:35:00,150.09,150.18,150.06,150.06,7250.0,131.423,131.5018,131.3967,131.3967,7250.0
2019-03-11 12:40:00,150.06,150.08,149.97,150.03,7772.0,131.3967,131.4142,131.3179,131.3704,7772.0
2019-03-11 12:45:00,150.04,150.13,150.01,150.01,7958.0,131.3792,131.458,131.3529,131.3529,7958.0
2019-03-11 12:50:00,150.02,150.16,149.95,149.95,7243.0,131.3617,131.4843,131.3004,131.3004,7243.0
2019-03-11 12:55:00,149.95,149.99,149.91,149.91,6908.0,131.3004,131.3354,131.2654,131.2654,6908.0
2019-03-11 13:00:00,149.91,150.01,149.91,149.91,7401.0,131.2654,131.3529,131.2654,131.2654,7401.0
2019-03-11 13:05:00,149.93,150.02,149.91,149.99,5054.0,131.2829,131.3617,131.2654,131.3354,5054.0
2019-03-11 13:10:00,150.0,150.12,150.0,150.12,7857.0,131.3442,131.4492,131.3442,131.4492,7857.0
2019-03-11 13:15:00,150.14,150.27,150.13,150.21,7316.0,131.4668,131.5806,131.458,131.5281,7316.0
2019-03-11 13:20:00,150.22,150.23,150.08,150.13,6396.0,131.5368,131.5456,131.4142,131.458,6396.0
2019-03-11 13:25:00,150.13,150.17,150.1,150.16,4785.0,131.458,131.493,131.4317,131.4843,4785.0
2019-03-11 13:30:00,150.17,150.31,150.16,150.26,8879.0,131.493,131.6156,131.4843,131.5718,8879.0
2019-03-11 13:35:00,150.26,150.29,150.23,150.25,9924.0,131.5718,131.5981,131.5456,131.5631,9924.0
2019-03-11 13:40:00,150.25,150.27,150.18,150.22,10749.0,131.5631,131.5806,131.5018,131.5368,10749.0
2019-03-11 13:45:00,150.22,150.23,150.07,150.07,6276.0,131.5368,131.5456,131.4055,131.4055,6276.0
2019-03-11 13:50:00,150.06,150.16,150.0,150.16,9362.0,131.3967,131.4843,131.3442,131.4843,9362.0
2019-03-11 13:55:00,150.18,150.2,150.11,150.18,7226.0,131.5018,131.5193,131.4405,131.5018,7226.0
2019-03-11 14:00:00,150.18,150.19,150.06,150.17,9333.0,131.5018,131.5105,131.3967,131.493,9333.0
2019-03-11 14:05:00,150.17,150.17,150.06,150.1,10800.0,131.493,131.493,131.3967,131.4317,10800.0
2019-03-11 14:10:00,150.09,150.12,150.06,150.12,11531.0,131.423,131.4492,131.3967,131.4492,11531.0
2019-03-11 14:15:00,150.1,150.15,150.08,150.11,9873.0,131.4317,131.4755,131.4142,131.4405,9873.0
2019-03-11 14:20:00,150.11,150.23,150.09,150.22,12635.0,131.4405,131.5456,131.423,131.5368,12635.0
2019-03-11 14:25:00,150.24,150.29,150.22,150.24,10749.0,131.5543,131.5981,131.5368,131.5543,10749.0
2019-03-11 14:30:00,150.25,150.38,150.24,150.34,17630.0,131.5631,131.6769,131.5543,131.6419,17630.0
2019-03-11 14:35:00,150.34,150.48,150.26,150.4,13646.0,131.6419,131.7645,131.5718,131.6944,13646.0
2019-03-11 14:40:00,150.37,150.43,150.29,150.29,8326.0,131.6682,131.7207,131.5981,131.5981,8326.0
2019-03-11 14:45:00,150.25,150.27,150.21,150.25,10179.0,131.5631,131.5806,131.5281,131.5631,10179.0
2019-03-11 14:50:00,150.26,150.33,150.24,150.3,14156.0,131.5718,131.6331,131.5543,131.6069,14156.0
2019-03-11 14:55:00,150.28,150.39,150.18,150.36,16682.0,131.5893,131.6857,131.5018,131.6594,16682.0
2019-03-11 15:00:00,150.35,150.36,150.26,150.33,17013.0,131.6506,131.6594,131.5718,131.6331,17013.0
2019-03-11 15:05:00,150.33,150.38,150.32,150.36,10214.0,131.6331,131.6769,131.6244,131.6594,10214.0
2019-03-11 15:10:00,150.37,150.41,150.35,150.36,12495.0,131.6682,131.7032,131.6506,131.6594,12495.0
2019-03-11 15:15:00,150.38,150.47,150.33,150.47,18790.0,131.6769,131.7557,131.6331,131.7557,18790.0
2019-03-11 15:20:00,150.46,150.54,150.41,150.49,16025.0,131.747,131.817,131.7032,131.7732,16025.0
2019-03-11 15:25:00,150.49,150.49,150.32,150.35,22267.0,131.7732,131.7732,131.6244,131.6506,22267.0
2019-03-11 15:30:00,150.38,150.67,150.38,150.64,22240.0,131.6769,131.9308,131.6769,131.9046,22240.0
2019-03-11 15:35:00,150.64,150.76,150.62,150.68,21427.0,131.9046,132.0096,131.8871,131.9396,21427.0
2019-03-11 15:40:00,150.67,150.69,150.57,150.69,23036.0,131.9308,131.9484,131.8433,131.9484,23036.0
2019-03-11 15:45:00,150.7,150.81,150.69,150.81,28489.0,131.9571,132.0534,131.9484,132.0534,28489.0
2019-03-11 15:50:00,150.81,150.82,150.75,150.78,42331.0,132.0534,132.0622,132.0009,132.0272,42331.0
2019-03-11 15:55:00,150.79,151.19,150.79,151.11,163409.0,132.0359,132.3862,132.0359,132.3161,163409.0
2019-03-12 09:30:00,151.75,151.75,151.1,151.42,19360.0,132.8765,132.8765,132.3074,132.5876,19360.0
2019-03-12 09:35:00,151.43,151.7,151.22,151.55,12149.0,132.5963,132.8327,132.4124,132.7014,12149.0
2019-03-12 09:40:00,151.63,151.67,151.37,151.42,17880.0,132.7714,132.8065,132.5438,132.5876,17880.0
2019-03-12 09:45:00,151.42,151.53,151.26,151.39,22237.0,132.5876,132.6839,132.4475,132.5613,22237.0
2019-03-12 09:50:00,151.33,151.56,151.32,151.53,9643.0,132.5088,132.7101,132.5,132.6839,9643.0
2019-03-12 09:55:00,151.55,151.55,151.42,151.44,10217.0,132.7014,132.7014,132.5876,132.6051,10217.0
2019-03-12 10:00:00,151.46,151.53,151.31,151.39,16881.0,132.6226,132.6839,132.4912,132.5613,16881.0
2019-03-12 10:05:00,151.41,151.54,151.4,151.47,9455.0,132.5788,132.6926,132.57,132.6313,9455.0
2019-03-12 10:10:00,151.49,151.49,151.27,151.27,12778.0,132.6489,132.6489,132.4562,132.4562,12778.0
2019-03-12 10:15:00,151.26,151.49,151.19,151.48,18080.0,132.4475,132.6489,132.3862,132.6401,18080.0
2019-03-12 10:20:00,151.51,151.59,151.46,151.51,12372.0,132.6664,132.7364,132.6226,132.6664,12372.0
2019-03-12 10:25:00,151.52,151.59,151.49,151.58,8904.0,132.6751,132.7364,132.6489,132.7277,8904.0
2019-03-12 10:30:00,151.59,151.84,151.59,151.82,11120.0,132.7364,132.9553,132.7364,132.9378,11120.0
2019-03-12 10:35:00,151.85,151.92,151.77,151.9,7801.0,132.9641,133.0254,132.894,133.0079,7801.0
2019-03-12 10:40:00,151.88,151.95,151.85,151.86,10492.0,132.9903,133.0516,132.9641,132.9728,10492.0
2019-03-12 10:45:00,151.86,151.97,151.81,151.97,11367.0,132.9728,133.0692,132.9291,133.0692,11367.0
2019-03-12 10:50:00,152.0,152.22,152.0,152.16,13642.0,133.0954,133.2881,133.0954,133.2355,13642.0
2019-03-12 10:55:00,152.13,152.15,151.84,151.93,16527.0,133.2093,133.2268,132.9553,133.0341,16527.0
2019-03-12 11:00:00,151.92,151.99,151.85,151.94,33270.0,133.0254,133.0867,132.9641,133.0429,33270.0
2019-03-12 11:05:00,151.94,152.0,151.87,151.98,11953.0,133.0429,133.0954,132.9816,133.0779,11953.0
2019-03-12 11:10:00,151.99,152.14,151.98,152.05,17758.0,133.0867,133.218,133.0779,133.1392,17758.0
2019-03-12 11:15:00,152.01,152.11,151.94,152.08,15177.0,133.1042,133.1917,133.0429,133.1655,15177.0
2019-03-12 11:20:00,152.09,152.14,152.03,152.11,13830.0,133.1742,133.218,133.1217,133.1917,13830.0
2019-03-12 11:25:00,152.15,152.17,152.0,152.14,9144.0,133.2268,133.2443,133.0954,133.218,9144.0
2019-03-12 11:30:00,152.12,152.22,152.05,152.07,9671.0,133.2005,133.2881,133.1392,133.1567,9671.0
2019-03-12 11:35:00,152.05,152.26,152.05,152.26,11034.0,133.1392,133.3231,133.1392,133.3231,11034.0
2019-03-12 11:40:00,152.24,152.4,152.21,152.36,9964.0,133.3056,133.4457,133.2793,133.4107,9964.0
2019-03-12 11:45:00,152.35,152.39,152.24,152.27,8435.0,133.4019,133.4369,133.3056,133.3318,8435.0
2019-03-12 11:50:00,152.28,152.45,152.24,152.43,13726.0,133.3406,133.4895,133.3056,133.4719,13726.0
2019-03-12 11:55:00,152.43,152.53,152.39,152.53,11155.0,133.4719,133.5595,133.4369,133.5595,11155.0
2019-03-12 12:00:00,152.54,152.54,152.36,152.38,8360.0,133.5683,133.5683,133.4107,133.4282,8360.0
2019-03-12 12:05:00,152.39,152.41,152.34,152.39,10276.0,133.4369,133.4544,133.3931,133.4369,10276.0
2019-03-12 12:10:00,152.41,152.5,152.4,152.47,9953.0,133.4544,133.5332,133.4457,133.507,9953.0
2019-03-12 12:15:00,152.46,152.5,152.43,152.49,7390.0,133.4982,133.5332,133.4719,133.5245,7390.0
2019-03-12 12:20:00,152.49,152.6,152.44,152.57,15859.0,133.5245,133.6208,133.4807,133.5945,15859.0
2019-03-12 12:25:00,152.57,152.69,152.56,152.65,17262.0,133.5945,133.6996,133.5858,133.6646,17262.0
2019-03-12 12:30:00,152.65,152.71,152.4,152.4,15778.0,133.6646,133.7171,133.4457,133.4457,15778.0
2019-03-12 12:35:00,152.42,152.51,152.42,152.47,14438.0,133.4632,133.542,133.4632,133.507,14438.0
2019-03-12 12:40:00,152.46,152.59,152.46,152.58,14054.0,133.4982,133.612,133.4982,133.6033,14054.0
2019-03-12 12:45:00,152.58,152.7,152.57,152.67,11447.0,133.6033,133.7084,133.5945,133.6821,11447.0
2019-03-12 12:50:00,152.67,152.68,152.57,152.65,15333.0,133.6821,133.6909,133.5945,133.6646,15333.0
2019-03-12 12:55:00,152.64,152.64,152.54,152.61,10227.0,133.6558,133.6558,133.5683,133.6296,10227.0
2019-03-12 13:00:00,152.61,152.7,152.52,152.61,8851.0,133.6296,133.7084,133.5508,133.6296,8851.0
2019-03-12 13:05:00,152.62,152.73,152.59,152.71,9528.0,133.6383,133.7346,133.612,133.7171,9528.0
2019-03-12 13:10:00,152.7,152.72,152.56,152.58,6063.0,133.7084,133.7259,133.5858,133.6033,6063.0
2019-03-12 13:15:00,152.59,152.6,152.53,152.54,6318.0,133.612,133.6208,133.5595,133.5683,6318.0
2019-03-12 13:20:00,152.56,152.68,152.56,152.64,8805.0,133.5858,133.6909,133.5858,133.6558,8805.0
2019-03-12 13:25:00,152.65,152.65,152.59,152.62,7175.0,133.6646,133.6646,133.612,133.6383,7175.0
2019-03-12 13:30:00,152.62,152.63,152.54,152.56,5636.0,133.6383,133.6471,133.5683,133.5858,5636.0
2019-03-12 13:35:00,152.56,152.68,152.56,152.68,9571.0,133.5858,133.6909,133.5858,133.6909,9571.0
2019-03-12 13:40:00,152.68,152.72,152.67,152.7,6839.0,133.6909,133.7259,133.6821,133.7084,6839.0
2019-03-12 13:45:00,152.69,152.81,152.69,152.75,10344.0,133.6996,133.8047,133.6996,133.7521,10344.0
2019-03-12 13:50:00,152.74,152.78,152.7,152.76,6529.0,133.7434,133.7784,133.7084,133.7609,6529.0
2019-03-12 13:55:00,152.75,152.77,152.7,152.74,11325.0,133.7521,133.7697,133.7084,133.7434,11325.0
2019-03-12 14:00:00,152.74,152.78,152.72,152.74,9769.0,133.7434,133.7784,133.7259,133.7434,9769.0
2019-03-12 14:05:00,152.74,152.74,152.61,152.61,7038.0,133.7434,133.7434,133.6296,133.6296,7038.0
2019-03-12 14:10:00,152.62,152.65,152.59,152.64,9523.0,133.6383,133.6646,133.612,133.6558,9523.0
2019-03-12 14:15:00,152.62,152.67,152.61,152.67,8500.0,133.6383,133.6821,133.6296,133.6821,8500.0
2019-03-12 14:20:00,152.67,152.72,152.58,152.6,10575.0,133.6821,133.7259,133.6033,133.6208,10575.0
2019-03-12 14:25:00,152.57,152.59,152.42,152.45,12776.0,133.5945,133.612,133.4632,133.4895,12776.0
2019-03-12 14:30:00,152.46,152.51,152.42,152.46,9565.0,133.4982,133.542,133.4632,133.4982,9565.0
2019-03-12 14:35:00,152.45,152.49,152.4,152.44,9568.0,133.4895,133.5245,133.4457,133.4807,9568.0
2019-03-12 14:40:00,152.43,152.48,152.39,152.42,7254.0,133.4719,133.5157,133.4369,133.4632,7254.0
2019-03-12 14:45:00,152.43,152.43,152.34,152.36,10636.0,133.4719,133.4719,133.3931,133.4107,10636.0
2019-03-12 14:50:00,152.36,152.39,152.24,152.25,9999.0,133.4107,133.4369,133.3056,133.3143,9999.0
2019-03-12 14:55:00,152.26,152.35,152.25,152.32,9424.0,133.3231,133.4019,133.3143,133.3756,9424.0
2019-03-12 15:00:00,152.31,152.32,152.21,152.27,19545.0,133.3669,133.3756,133.2793,133.3318,19545.0
2019-03-12 15:05:00,152.29,152.35,152.29,152.34,11485.0,133.3494,133.4019,133.3494,133.3931,11485.0
2019-03-12 15:10:00,152.33,152.33,152.23,152.23,18036.0,133.3844,133.3844,133.2968,133.2968,18036.0
2019-03-12 15:15:00,152.22,152.28,152.12,152.13,24390.0,133.2881,133.3406,133.2005,133.2093,24390.0
2019-03-12 15:20:00,152.14,152.18,151.97,152.14,17808.0,133.218,133.253,133.0692,133.218,17808.0
2019-03-12 15:25:00,152.15,152.26,152.11,152.19,16415.0,133.2268,133.3231,133.1917,133.2618,16415.0
2019-03-12 15:30:00,152.19,152.19,152.05,152.19,46369.0,133.2618,133.2618,133.1392,133.2618,46369.0
2019-03-12 15:35:00,152.16,152.2,151.95,152.03,21146.0,133.2355,133.2705,133.0516,133.1217,21146.0
2019-03-12 15:40:00,152.02,152.05,151.95,152.05,16381.0,133.1129,133.1392,133.0516,133.1392,16381.0
2019-03-12 15:45:00,152.05,152.12,151.97,151.99,24137.0,133.1392,133.2005,133.0692,133.0867,24137.0
2019-03-12 15:50:00,151.98,152.07,151.9,151.92,31152.0,133.0779,133.1567,133.0079,133.0254,31152.0
2019-03-12 15:55:00,151.93,152.01,151.76,151.97,80560.0,133.0341,133.1042,132.8853,133.0692,80560.0
2019-03-13 09:30:00,152.71,152.92,152.51,152.83,13656.0,133.7171,133.901,133.542,133.8222,13656.0
2019-03-13 09:35:00,152.85,152.93,152.67,152.71,6643.0,133.8397,133.9098,133.6821,133.7171,6643.0
2019-03-13 09:40:00,152.75,152.94,152.6,152.85,3597.0,133.7521,133.9185,133.6208,133.8397,3597.0
2019-03-13 09:45:00,152.89,153.02,152.87,152.96,11592.0,133.8747,133.9886,133.8572,133.936,11592.0
2019-03-13 09:50:00,153.01,153.16,152.93,153.08,11032.0,133.9798,134.1112,133.9098,134.0411,11032.0
2019-03-13 09:55:00,153.08,153.15,153.07,153.13,7022.0,134.0411,134.1024,134.0323,134.0849,7022.0
2019-03-13 10:00:00,153.13,153.14,152.94,152.94,5640.0,134.0849,134.0936,133.9185,133.9185,5640.0
2019-03-13 10:05:00,152.96,152.99,152.81,152.85,7550.0,133.936,133.9623,133.8047,133.8397,7550.0
2019-03-13 10:10:00,152.87,152.99,152.85,152.92,7943.0,133.8572,133.9623,133.8397,133.901,7943.0
2019-03-13 10:15:00,152.95,153.06,152.95,153.06,7501.0,133.9273,134.0236,133.9273,134.0236,7501.0
2019-03-13 10:20:00,153.03,153.13,152.91,152.92,7844.0,133.9973,134.0849,133.8922,133.901,7844.0
2019-03-13 10:25:00,152.94,152.95,152.82,152.84,4231.0,133.9185,133.9273,133.8134,133.831,4231.0
2019-03-13 10:30:00,152.88,152.99,152.84,152.98,11582.0,133.866,133.9623,133.831,133.9535,11582.0
2019-03-13 10:35:00,152.99,153.09,152.99,153.09,7771.0,133.9623,134.0499,133.9623,134.0499,7771.0
2019-03-13 10:40:00,153.06,153.1,153.0,153.06,8754.0,134.0236,134.0586,133.9711,134.0236,8754.0
2019-03-13 10:45:00,153.08,153.19,153.08,153.17,8600.0,134.0411,134.1374,134.0411,134.1199,8600.0
2019-03-13 10:50:00,153.2,153.43,153.16,153.43,14643.0,134.1462,134.3476,134.1112,134.3476,14643.0
2019-03-13 10:55:00,153.45,153.49,153.42,153.44,8807.0,134.3651,134.4001,134.3388,134.3563,8807.0
2019-03-13 11:00:00,153.46,153.62,153.44,153.56,9926.0,134.3738,134.5139,134.3563,134.4614,9926.0
2019-03-13 11:05:00,153.58,153.84,153.58,153.82,12169.0,134.4789,134.7066,134.4789,134.6891,12169.0
2019-03-13 11:10:00,153.84,153.9,153.68,153.73,10222.0,134.7066,134.7591,134.5665,134.6103,10222.0
2019-03-13 11:15:00,153.73,153.84,153.71,153.81,14865.0,134.6103,134.7066,134.5927,134.6803,14865.0
2019-03-13 11:20:00,153.81,153.82,153.73,153.75,7645.0,134.6803,134.6891,134.6103,134.6278,7645.0
2019-03-13 11:25:00,153.77,153.91,153.76,153.89,9269.0,134.6453,134.7679,134.6365,134.7504,9269.0
2019-03-13 11:30:00,153.91,153.98,153.9,153.92,7302.0,134.7679,134.8292,134.7591,134.7766,7302.0
2019-03-13 11:35:00,153.93,153.97,153.86,153.87,6943.0,134.7854,134.8204,134.7241,134.7328,6943.0
2019-03-13 11:40:00,153.87,153.92,153.72,153.77,5351.0,134.7328,134.7766,134.6015,134.6453,5351.0
2019-03-13 11:45:00,153.8,153.8,153.71,153.75,5775.0,134.6716,134.6716,134.5927,134.6278,5775.0
2019-03-13 11:50:00,153.76,153.79,153.65,153.78,14659.0,134.6365,134.6628,134.5402,134.654,14659.0
2019-03-13 11:55:00,153.78,153.86,153.64,153.7,8944.0,134.654,134.7241,134.5315,134.584,8944.0
2019-03-13 12:00:00,153.74,153.8,153.67,153.8,8279.0,134.619,134.6716,134.5577,134.6716,8279.0
2019-03-13 12:05:00,153.81,153.85,153.72,153.72,6846.0,134.6803,134.7153,134.6015,134.6015,6846.0
2019-03-13 12:10:00,153.71,153.73,153.67,153.68,6556.0,134.5927,134.6103,134.5577,134.5665,6556.0
2019-03-13 12:15:00,153.69,153.71,153.51,153.52,9943.0,134.5752,134.5927,134.4176,134.4264,9943.0
2019-03-13 12:20:00,153.52,153.52,153.37,153.4,5856.0,134.4264,134.4264,134.295,134.3213,5856.0
2019-03-13 12:25:00,153.38,153.44,153.35,153.37,9483.0,134.3038,134.3563,134.2775,134.295,9483.0
2019-03-13 12:30:00,153.35,153.39,153.26,153.35,7998.0,134.2775,134.3125,134.1987,134.2775,7998.0
2019-03-13 12:35:00,153.36,153.37,153.27,153.29,5980.0,134.2863,134.295,134.2075,134.225,5980.0
2019-03-13 12:40:00,153.28,153.36,153.27,153.34,8749.0,134.2162,134.2863,134.2075,134.2688,8749.0
2019-03-13 12:45:00,153.34,153.34,153.24,153.28,8665.0,134.2688,134.2688,134.1812,134.2162,8665.0
2019-03-13 12:50:00,153.29,153.31,153.18,153.18,8587.0,134.225,134.2425,134.1287,134.1287,8587.0
2019-03-13 12:55:00,153.18,153.23,153.12,153.14,9891.0,134.1287,134.1724,134.0761,134.0936,9891.0
2019-03-13 13:00:00,153.15,153.27,153.15,153.24,7161.0,134.1024,134.2075,134.1024,134.1812,7161.0
2019-03-13 13:05:00,153.24,153.29,153.2,153.28,7526.0,134.1812,134.225,134.1462,134.2162,7526.0
2019-03-13 13:10:00,153.29,153.38,153.26,153.37,5782.0,134.225,134.3038,134.1987,134.295,5782.0
2019-03-13 13:15:00,153.37,153.45,153.34,153.37,7361.0,134.295,134.3651,134.2688,134.295,7361.0
2019-03-13 13:20:00,153.34,153.34,153.25,153.28,4851.0,134.2688,134.2688,134.19,134.2162,4851.0
2019-03-13 13:25:00,153.3,153.3,153.14,153.16,5139.0,134.2337,134.2337,134.0936,134.1112,5139.0
2019-03-13 13:30:00,153.12,153.18,153.12,153.15,3966.0,134.0761,134.1287,134.0761,134.1024,3966.0
2019-03-13 13:35:00,153.15,153.28,153.12,153.24,5300.0,134.1024,134.2162,134.0761,134.1812,5300.0
2019-03-13 13:40:00,153.25,153.3,153.11,153.12,4857.0,134.19,134.2337,134.0674,134.0761,4857.0
2019-03-13 13:45:00,153.13,153.2,153.09,153.2,6103.0,134.0849,134.1462,134.0499,134.1462,6103.0
2019-03-13 13:50:00,153.2,153.24,153.17,153.17,5209.0,134.1462,134.1812,134.1199,134.1199,5209.0
2019-03-13 13:55:00,153.18,153.24,153.09,153.24,6514.0,134.1287,134.1812,134.0499,134.1812,6514.0
2019-03-13 14:00:00,153.24,153.37,153.21,153.31,6301.0,134.1812,134.295,134.1549,134.2425,6301.0
2019-03-13 14:05:00,153.33,153.44,153.3,153.39,9296.0,134.26,134.3563,134.2337,134.3125,9296.0
2019-03-13 14:10:00,153.39,153.39,153.24,153.27,5264.0,134.3125,134.3125,134.1812,134.2075,5264.0
2019-03-13 14:15:00,153.29,153.36,153.28,153.3,7452.0,134.225,134.2863,134.2162,134.2337,7452.0
2019-03-13 14:20:00,153.27,153.27,153.19,153.21,9746.0,134.2075,134.2075,134.1374,134.1549,9746.0
2019-03-13 14:25:00,153.22,153.26,153.18,153.19,9354.0,134.1637,134.1987,134.1287,134.1374,9354.0
2019-03-13 14:30:00,153.16,153.22,153.09,153.22,5959.0,134.1112,134.1637,134.0499,134.1637,5959.0
2019-03-13 14:35:00,153.17,153.25,153.16,153.19,10871.0,134.1199,134.19,134.1112,134.1374,10871.0
2019-03-13 14:40:00,153.18,153.25,153.1,153.13,9047.0,134.1287,134.19,134.0586,134.0849,9047.0
2019-03-13 14:45:00,153.14,153.15,152.82,152.88,16633.0,134.0936,134.1024,133.8134,133.866,16633.0
2019-03-13 14:50:00,152.88,152.96,152.74,152.92,9982.0,133.866,133.936,133.7434,133.901,9982.0
2019-03-13 14:55:00,152.92,152.98,152.85,152.98,7523.0,133.901,133.9535,133.8397,133.9535,7523.0
2019-03-13 15:00:00,152.97,152.97,152.83,152.87,7871.0,133.9448,133.9448,133.8222,133.8572,7871.0
2019-03-13 15:05:00,152.87,152.89,152.63,152.69,11720.0,133.8572,133.8747,133.6471,133.6996,11720.0
2019-03-13 15:10:00,152.67,152.7,152.57,152.57,9667.0,133.6821,133.7084,133.5945,133.5945,9667.0
2019-03-13 15:15:00,152.57,152.65,152.52,152.53,14354.0,133.5945,133.6646,133.5508,133.5595,14354.0
2019-03-13 15:20:00,152.52,152.57,152.21,152.48,32689.0,133.5508,133.5945,133.2793,133.5157,32689.0
2019-03-13 15:25:00,152.53,152.65,152.47,152.56,13366.0,133.5595,133.6646,133.507,133.5858,13366.0
2019-03-13 15:30:00,152.53,152.72,152.53,152.69,11815.0,133.5595,133.7259,133.5595,133.6996,11815.0
2019-03-13 15:35:00,152.68,152.77,152.66,152.73,11962.0,133.6909,133.7697,133.6733,133.7346,11962.0
2019-03-13 15:40:00,152.72,152.76,152.62,152.7,22515.0,133.7259,133.7609,133.6383,133.7084,22515.0
2019-03-13 15:45:00,152.7,152.78,152.57,152.57,19376.0,133.7084,133.7784,133.5945,133.5945,19376.0
2019-03-13 15:50:00,152.57,152.67,152.55,152.59,29398.0,133.5945,133.6821,133.577,133.612,29398.0
2019-03-13 15:55:00,152.59,152.94,152.59,152.84,121157.0,133.612,133.9185,133.612,133.831,121157.0
2019-03-14 09:30:00,153.34,153.34,152.81,152.82,28204.0,134.2688,134.2688,133.8047,133.8134,28204.0
2019-03-14 09:35:00,152.82,153.02,152.77,152.94,6915.0,133.8134,133.9886,133.7697,133.9185,6915.0
2019-03-14 09:40:00,152.9,152.94,152.76,152.87,7031.0,133.8835,133.9185,133.7609,133.8572,7031.0
2019-03-14 09:45:00,152.8,152.9,152.69,152.86,8713.0,133.7959,133.8835,133.6996,133.8485,8713.0
2019-03-14 09:50:00,152.79,152.87,152.59,152.61,6666.0,133.7872,133.8572,133.612,133.6296,6666.0
2019-03-14 09:55:00,152.59,152.67,152.42,152.53,10096.0,133.612,133.6821,133.4632,133.5595,10096.0
2019-03-14 10:00:00,152.5,152.52,152.37,152.4,7906.0,133.5332,133.5508,133.4194,133.4457,7906.0
2019-03-14 10:05:00,152.41,152.5,152.27,152.42,7558.0,133.4544,133.5332,133.3318,133.4632,7558.0
2019-03-14 10:10:00,152.46,152.63,152.44,152.5,14759.0,133.4982,133.6471,133.4807,133.5332,14759.0
2019-03-14 10:15:00,152.46,152.61,152.46,152.53,7637.0,133.4982,133.6296,133.4982,133.5595,7637.0
2019-03-14 10:20:00,152.51,152.69,152.51,152.65,10683.0,133.542,133.6996,133.542,133.6646,10683.0
2019-03-14 10:25:00,152.67,152.9,152.66,152.85,13482.0,133.6821,133.8835,133.6733,133.8397,13482.0
2019-03-14 10:30:00,152.84,153.12,152.83,152.94,11091.0,133.831,134.0761,133.8222,133.9185,11091.0
2019-03-14 10:35:00,152.94,152.96,152.78,152.86,13968.0,133.9185,133.936,133.7784,133.8485,13968.0
2019-03-14 10:40:00,152.89,152.91,152.74,152.79,12589.0,133.8747,133.8922,133.7434,133.7872,12589.0
2019-03-14 10:45:00,152.81,152.91,152.73,152.91,10209.0,133.8047,133.8922,133.7346,133.8922,10209.0
2019-03-14 10:50:00,152.91,153.09,152.86,153.08,11710.0,133.8922,134.0499,133.8485,134.0411,11710.0
2019-03-14 10:55:00,153.09,153.21,153.0,153.14,12766.0,134.0499,134.1549,133.9711,134.0936,12766.0
2019-03-14 11:00:00,153.15,153.15,152.94,153.06,14974.0,134.1024,134.1024,133.9185,134.0236,14974.0
2019-03-14 11:05:00,153.06,153.13,152.92,152.92,7968.0,134.0236,134.0849,133.901,133.901,7968.0
2019-03-14 11:10:00,152.89,152.98,152.86,152.89,11092.0,133.8747,133.9535,133.8485,133.8747,11092.0
2019-03-14 11:15:00,152.88,153.08,152.86,153.03,9801.0,133.866,134.0411,133.8485,133.9973,9801.0
2019-03-14 11:20:00,153.06,153.22,153.06,153.21,9112.0,134.0236,134.1637,134.0236,134.1549,9112.0
2019-03-14 11:25:00,153.21,153.26,153.08,153.19,7605.0,134.1549,134.1987,134.0411,134.1374,7605.0
2019-03-14 11:30:00,153.19,153.28,153.17,153.28,8421.0,134.1374,134.2162,134.1199,134.2162,8421.0
2019-03-14 11:35:00,153.28,153.3,153.16,153.26,7606.0,134.2162,134.2337,134.1112,134.1987,7606.0
2019-03-14 11:40:00,153.26,153.38,153.22,153.38,10950.0,134.1987,134.3038,134.1637,134.3038,10950.0
2019-03-14 11:45:00,153.41,153.41,153.24,153.27,6365.0,134.3301,134.3301,134.1812,134.2075,6365.0
2019-03-14 11:50:00,153.25,153.34,153.25,153.3,5118.0,134.19,134.2688,134.19,134.2337,5118.0
2019-03-14 11:55:00,153.29,153.39,153.23,153.26,9262.0,134.225,134.3125,134.1724,134.1987,9262.0
2019-03-14 12:00:00,153.29,153.46,153.25,153.46,7499.0,134.225,134.3738,134.19,134.3738,7499.0
2019-03-14 12:05:00,153.43,153.62,153.43,153.62,7823.0,134.3476,134.5139,134.3476,134.5139,7823.0
2019-03-14 12:10:00,153.62,153.66,153.53,153.54,13216.0,134.5139,134.549,134.4351,134.4439,13216.0
2019-03-14 12:15:00,153.56,153.67,153.55,153.61,7191.0,134.4614,134.5577,134.4526,134.5052,7191.0
2019-03-14 12:20:00,153.62,153.64,153.44,153.45,9556.0,134.5139,134.5315,134.3563,134.3651,9556.0
2019-03-14 12:25:00,153.44,153.52,153.39,153.48,9702.0,134.3563,134.4264,134.3125,134.3914,9702.0
2019-03-14 12:30:00,153.49,153.56,153.49,153.54,5741.0,134.4001,134.4614,134.4001,134.4439,5741.0
2019-03-14 12:35:00,153.52,153.54,153.44,153.44,6130.0,134.4264,134.4439,134.3563,134.3563,6130.0
2019-03-14 12:40:00,153.44,153.53,153.44,153.49,4841.0,134.3563,134.4351,134.3563,134.4001,4841.0
2019-03-14 12:45:00,153.51,153.67,153.51,153.67,8531.0,134.4176,134.5577,134.4176,134.5577,8531.0
2019-03-14 12:50:00,153.65,153.65,153.48,153.48,7738.0,134.5402,134.5402,134.3914,134.3914,7738.0
2019-03-14 12:55:00,153.48,153.49,153.4,153.4,5984.0,134.3914,134.4001,134.3213,134.3213,5984.0
2019-03-14 13:00:00,153.38,153.39,153.31,153.32,3655.0,134.3038,134.3125,134.2425,134.2513,3655.0
2019-03-14 13:05:00,153.34,153.37,153.25,153.36,6407.0,134.2688,134.295,134.19,134.2863,6407.0
2019-03-14 13:10:00,153.34,153.38,153.32,153.34,5137.0,134.2688,134.3038,134.2513,134.2688,5137.0
2019-03-14 13:15:00,153.34,153.34,153.25,153.31,5467.0,134.2688,134.2688,134.19,134.2425,5467.0
2019-03-14 13:20:00,153.32,153.32,153.23,153.24,4570.0,134.2513,134.2513,134.1724,134.1812,4570.0
2019-03-14 13:25:00,153.23,153.28,153.2,153.26,5848.0,134.1724,134.2162,134.1462,134.1987,5848.0
2019-03-14 13:30:00,153.26,153.31,153.18,153.26,7354.0,134.1987,134.2425,134.1287,134.1987,7354.0
2019-03-14 13:35:00,153.27,153.3,153.21,153.28,6445.0,134.2075,134.2337,134.1549,134.2162,6445.0
2019-03-14 13:40:00,153.27,153.33,153.16,153.25,23344.0,134.2075,134.26,134.1112,134.19,23344.0
2019-03-14 13:45:00,153.22,153.31,153.18,153.3,21964.0,134.1637,134.2425,134.1287,134.2337,21964.0
2019-03-14 13:50:00,153.29,153.3,153.2,153.27,8789.0,134.225,134.2337,134.1462,134.2075,8789.0
2019-03-14 13:55:00,153.28,153.3,153.21,153.24,10939.0,134.2162,134.2337,134.1549,134.1812,10939.0
2019-03-14 14:00:00,153.25,153.27,153.19,153.26,9160.0,134.19,134.2075,134.1374,134.1987,9160.0
2019-03-14 14:05:00,153.26,153.33,153.26,153.3,2500.0,134.1987,134.26,134.1987,134.2337,2500.0
2019-03-14 14:10:00,153.29,153.29,153.21,153.21,5556.0,134.225,134.225,134.1549,134.1549,5556.0
2019-03-14 14:15:00,153.19,153.27,153.16,153.24,13225.0,134.1374,134.2075,134.1112,134.1812,13225.0
2019-03-14 14:20:00,153.27,153.28,153.23,153.27,5682.0,134.2075,134.2162,134.1724,134.2075,5682.0
2019-03-14 14:25:00,153.27,153.27,153.05,153.05,16087.0,134.2075,134.2075,134.0148,134.0148,16087.0
2019-03-14 14:30:00,153.05,153.05,152.97,153.01,5454.0,134.0148,134.0148,133.9448,133.9798,5454.0
2019-03-14 14:35:00,153.02,153.1,152.95,152.97,5810.0,133.9886,134.0586,133.9273,133.9448,5810.0
2019-03-14 14:40:00,152.96,153.06,152.91,153.03,8735.0,133.936,134.0236,133.8922,133.9973,8735.0
2019-03-14 14:45:00,153.04,153.07,152.97,153.0,5476.0,134.0061,134.0323,133.9448,133.9711,5476.0
2019-03-14 14:50:00,152.99,153.04,152.95,153.0,7730.0,133.9623,134.0061,133.9273,133.9711,7730.0
2019-03-14 14:55:00,152.98,153.1,152.95,153.02,7624.0,133.9535,134.0586,133.9273,133.9886,7624.0
2019-03-14 15:00:00,153.0,153.05,152.92,153.0,5513.0,133.9711,134.0148,133.901,133.9711,5513.0
2019-03-14 15:05:00,153.0,153.11,152.99,153.09,11095.0,133.9711,134.0674,133.9623,134.0499,11095.0
2019-03-14 15:10:00,153.11,153.13,153.02,153.06,7757.0,134.0674,134.0849,133.9886,134.0236,7757.0
2019-03-14 15:15:00,153.05,153.12,153.02,153.11,8528.0,134.0148,134.0761,133.9886,134.0674,8528.0
2019-03-14 15:20:00,153.09,153.12,153.05,153.1,7835.0,134.0499,134.0761,134.0148,134.0586,7835.0
2019-03-14 15:25:00,153.08,153.18,152.94,153.16,32568.0,134.0411,134.1287,133.9185,134.1112,32568.0
2019-03-14 15:30:00,153.17,153.2,153.12,153.12,13029.0,134.1199,134.1462,134.0761,134.0761,13029.0
2019-03-14 15:35:00,153.13,153.31,153.13,153.29,11309.0,134.0849,134.2425,134.0849,134.225,11309.0
2019-03-14 15:40:00,153.29,153.34,153.27,153.31,11440.0,134.225,134.2688,134.2075,134.2425,11440.0
2019-03-14 15:45:00,153.31,153.31,153.26,153.28,15088.0,134.2425,134.2425,134.1987,134.2162,15088.0
2019-03-14 15:50:00,153.26,153.32,153.24,153.24,32357.0,134.1987,134.2513,134.1812,134.1812,32357.0
2019-03-14 15:55:00,153.23,153.54,153.22,153.52,120195.0,134.1724,134.4439,134.1637,134.4264,120195.0
2019-03-15 09:30:00,153.01,153.61,152.66,152.98,581093.0,133.9798,134.5052,133.6733,133.9535,581093.0
2019-03-15 09:35:00,153.0,153.41,152.91,153.22,12844.0,133.9711,134.3301,133.8922,134.1637,12844.0
2019-03-15 09:40:00,153.21,153.66,153.21,153.56,7615.0,134.1549,134.549,134.1549,134.4614,7615.0
2019-03-15 09:45:00,153.64,153.77,153.46,153.77,13467.0,134.5315,134.6453,134.3738,134.6453,13467.0
2019-03-15 09:50:00,153.73,153.9,153.66,153.86,19492.0,134.6103,134.7591,134.549,134.7241,19492.0
2019-03-15 09:55:00,153.87,154.12,153.81,154.08,16184.0,134.7328,134.9518,134.6803,134.9167,16184.0
2019-03-15 10:00:00,154.1,154.23,153.97,154.12,13401.0,134.9342,135.0481,134.8204,134.9518,13401.0
2019-03-15 10:05:00,154.13,154.16,153.87,153.88,10498.0,134.9605,134.9868,134.7328,134.7416,10498.0
2019-03-15 10:10:00,153.88,153.93,153.78,153.84,11180.0,134.7416,134.7854,134.654,134.7066,11180.0
2019-03-15 10:15:00,153.83,154.01,153.75,153.99,9461.0,134.6978,134.8554,134.6278,134.8379,9461.0
2019-03-15 10:20:00,154.01,154.15,153.99,153.99,9029.0,134.8554,134.978,134.8379,134.8379,9029.0
2019-03-15 10:25:00,154.0,154.1,153.99,154.09,9958.0,134.8467,134.9342,134.8379,134.9255,9958.0
2019-03-15 10:30:00,154.11,154.16,154.06,154.12,10175.0,134.943,134.9868,134.8992,134.9518,10175.0
2019-03-15 10:35:00,154.11,154.11,153.8,153.82,9550.0,134.943,134.943,134.6716,134.6891,9550.0
2019-03-15 10:40:00,153.85,154.0,153.8,153.98,12630.0,134.7153,134.8467,134.6716,134.8292,12630.0
2019-03-15 10:45:00,153.99,154.04,153.87,153.93,8807.0,134.8379,134.8817,134.7328,134.7854,8807.0
2019-03-15 10:50:00,153.95,154.0,153.89,153.94,9448.0,134.8029,134.8467,134.7504,134.7941,9448.0
2019-03-15 10:55:00,153.94,154.03,153.94,154.02,10331.0,134.7941,134.8729,134.7941,134.8642,10331.0
2019-03-15 11:00:00,153.98,154.06,153.92,153.99,14519.0,134.8292,134.8992,134.7766,134.8379,14519.0
2019-03-15 11:05:00,154.0,154.12,153.99,154.03,11073.0,134.8467,134.9518,134.8379,134.8729,11073.0
2019-03-15 11:10:00,154.04,154.15,154.04,154.14,9871.0,134.8817,134.978,134.8817,134.9693,9871.0
2019-03-15 11:15:00,154.15,154.21,154.1,154.21,12168.0,134.978,135.0306,134.9342,135.0306,12168.0
2019-03-15 11:20:00,154.23,154.3,154.2,154.23,10344.0,135.0481,135.1094,135.0218,135.0481,10344.0
2019-03-15 11:25:00,154.23,154.25,154.16,154.17,13236.0,135.0481,135.0656,134.9868,134.9955,13236.0
2019-03-15 11:30:00,154.18,154.23,154.09,154.2,14756.0,135.0043,135.0481,134.9255,135.0218,14756.0
2019-03-15 11:35:00,154.21,154.21,153.92,153.95,8798.0,135.0306,135.0306,134.7766,134.8029,8798.0
2019-03-15 11:40:00,153.95,153.97,153.82,153.84,17597.0,134.8029,134.8204,134.6891,134.7066,17597.0
2019-03-15 11:45:00,153.82,154.01,153.75,154.01,34439.0,134.6891,134.8554,134.6278,134.8554,34439.0
2019-03-15 11:50:00,154.03,154.15,154.03,154.07,9243.0,134.8729,134.978,134.8729,134.908,9243.0
2019-03-15 11:55:00,154.06,154.06,153.92,153.96,10643.0,134.8992,134.8992,134.7766,134.8117,10643.0
2019-03-15 12:00:00,153.92,154.1,153.92,154.06,8070.0,134.7766,134.9342,134.7766,134.8992,8070.0
2019-03-15 12:05:00,154.08,154.45,154.08,154.45,8498.0,134.9167,135.2407,134.9167,135.2407,8498.0
2019-03-15 12:10:00,154.46,154.52,154.41,154.47,9526.0,135.2495,135.302,135.2057,135.2582,9526.0
2019-03-15 12:15:00,154.47,154.51,154.42,154.42,8200.0,135.2582,135.2932,135.2144,135.2144,8200.0
2019-03-15 12:20:00,154.44,154.51,154.42,154.51,11407.0,135.232,135.2932,135.2144,135.2932,11407.0
2019-03-15 12:25:00,154.47,154.48,154.36,154.42,7366.0,135.2582,135.267,135.1619,135.2144,7366.0
2019-03-15 12:30:00,154.4,154.49,154.4,154.42,5941.0,135.1969,135.2757,135.1969,135.2144,5941.0
2019-03-15 12:35:00,154.42,154.59,154.42,154.59,7017.0,135.2144,135.3633,135.2144,135.3633,7017.0
2019-03-15 12:40:00,154.58,154.58,154.48,154.53,6107.0,135.3545,135.3545,135.267,135.3108,6107.0
2019-03-15 12:45:00,154.52,154.56,154.47,154.52,8816.0,135.302,135.337,135.2582,135.302,8816.0
2019-03-15 12:50:00,154.52,154.67,154.48,154.48,10296.0,135.302,135.4334,135.267,135.267,10296.0
2019-03-15 12:55:00,154.49,154.54,154.43,154.53,6059.0,135.2757,135.3195,135.2232,135.3108,6059.0
2019-03-15 13:00:00,154.53,154.6,154.5,154.56,9099.0,135.3108,135.3721,135.2845,135.337,9099.0
2019-03-15 13:05:00,154.58,154.64,154.5,154.63,7249.0,135.3545,135.4071,135.2845,135.3983,7249.0
2019-03-15 13:10:00,154.63,154.63,154.52,154.52,6600.0,135.3983,135.3983,135.302,135.302,6600.0
2019-03-15 13:15:00,154.55,154.56,154.4,154.48,8378.0,135.3283,135.337,135.1969,135.267,8378.0
2019-03-15 13:20:00,154.48,154.48,154.41,154.47,5890.0,135.267,135.267,135.2057,135.2582,5890.0
2019-03-15 13:25:00,154.45,154.47,154.32,154.35,9166.0,135.2407,135.2582,135.1269,135.1531,9166.0
2019-03-15 13:30:00,154.33,154.37,154.23,154.23,7806.0,135.1356,135.1707,135.0481,135.0481,7806.0
2019-03-15 13:35:00,154.22,154.23,154.16,154.19,9864.0,135.0393,135.0481,134.9868,135.013,9864.0
2019-03-15 13:40:00,154.19,154.29,154.15,154.27,13089.0,135.013,135.1006,134.978,135.0831,13089.0
2019-03-15 13:45:00,154.26,154.34,154.25,154.25,4438.0,135.0743,135.1444,135.0656,135.0656,4438.0
2019-03-15 13:50:00,154.25,154.29,154.25,154.29,5149.0,135.0656,135.1006,135.0656,135.1006,5149.0
2019-03-15 13:55:00,154.32,154.36,154.2,154.26,5582.0,135.1269,135.1619,135.0218,135.0743,5582.0
2019-03-15 14:00:00,154.24,154.32,154.19,154.19,10967.0,135.0568,135.1269,135.013,135.013,10967.0
2019-03-15 14:05:00,154.19,154.29,154.18,154.29,8831.0,135.013,135.1006,135.0043,135.1006,8831.0
2019-03-15 14:10:00,154.29,154.34,154.25,154.29,14638.0,135.1006,135.1444,135.0656,135.1006,14638.0
2019-03-15 14:15:00,154.31,154.34,154.26,154.26,8521.0,135.1181,135.1444,135.0743,135.0743,8521.0
2019-03-15 14:20:00,154.26,154.32,154.22,154.26,11064.0,135.0743,135.1269,135.0393,135.0743,11064.0
2019-03-15 14:25:00,154.28,154.34,154.27,154.32,9255.0,135.0919,135.1444,135.0831,135.1269,9255.0
2019-03-15 14:30:00,154.3,154.36,154.21,154.26,7676.0,135.1094,135.1619,135.0306,135.0743,7676.0
2019-03-15 14:35:00,154.26,154.35,154.26,154.34,8944.0,135.0743,135.1531,135.0743,135.1444,8944.0
2019-03-15 14:40:00,154.34,154.47,154.31,154.44,7147.0,135.1444,135.2582,135.1181,135.232,7147.0
2019-03-15 14:45:00,154.44,154.58,154.44,154.52,17480.0,135.232,135.3545,135.232,135.302,17480.0
2019-03-15 14:50:00,154.52,154.54,154.49,154.53,7973.0,135.302,135.3195,135.2757,135.3108,7973.0
2019-03-15 14:55:00,154.54,154.55,154.47,154.54,19294.0,135.3195,135.3283,135.2582,135.3195,19294.0
2019-03-15 15:00:00,154.53,154.61,154.51,154.56,17657.0,135.3108,135.3808,135.2932,135.337,17657.0
2019-03-15 15:05:00,154.55,154.58,154.51,154.58,12905.0,135.3283,135.3545,135.2932,135.3545,12905.0
2019-03-15 15:10:00,154.58,154.62,154.55,154.58,14370.0,135.3545,135.3896,135.3283,135.3545,14370.0
2019-03-15 15:15:00,154.57,154.61,154.54,154.59,12085.0,135.3458,135.3808,135.3195,135.3633,12085.0
2019-03-15 15:20:00,154.59,154.63,154.52,154.58,16245.0,135.3633,135.3983,135.302,135.3545,16245.0
2019-03-15 15:25:00,154.6,154.6,154.5,154.51,13555.0,135.3721,135.3721,135.2845,135.2932,13555.0
2019-03-15 15:30:00,154.51,154.61,154.49,154.6,19655.0,135.2932,135.3808,135.2757,135.3721,19655.0
2019-03-15 15:35:00,154.62,154.62,154.44,154.5,18814.0,135.3896,135.3896,135.232,135.2845,18814.0
2019-03-15 15:40:00,154.49,154.54,154.48,154.51,15961.0,135.2757,135.3195,135.267,135.2932,15961.0
2019-03-15 15:45:00,154.51,154.51,154.33,154.36,17344.0,135.2932,135.2932,135.1356,135.1619,17344.0
2019-03-15 15:50:00,154.34,154.36,154.22,154.24,43688.0,135.1444,135.1619,135.0393,135.0568,43688.0
2019-03-15 15:55:00,154.23,155.36,154.23,155.24,496295.0,135.0481,136.0375,135.0481,135.9325,496295.0
2019-03-18 09:30:00,155.31,155.8,155.31,155.47,32866.0,135.9938,136.4228,135.9938,136.1339,32866.0
2019-03-18 09:35:00,155.47,155.68,155.36,155.44,21320.0,136.1339,136.3177,136.0375,136.1076,21320.0
2019-03-18 09:40:00,155.38,155.38,155.04,155.22,8070.0,136.055,136.055,135.7573,135.9149,8070.0
2019-03-18 09:45:00,155.13,155.29,155.08,155.18,12284.0,135.8361,135.9762,135.7924,135.8799,12284.0
2019-03-18 09:50:00,155.18,155.29,154.79,154.79,20840.0,135.8799,135.9762,135.5384,135.5384,20840.0
2019-03-18 09:55:00,154.79,155.24,154.78,155.24,17660.0,135.5384,135.9325,135.5297,135.9325,17660.0
2019-03-18 10:00:00,155.23,155.3,155.13,155.27,6087.0,135.9237,135.985,135.8361,135.9587,6087.0
2019-03-18 10:05:00,155.25,155.29,155.07,155.11,9086.0,135.9412,135.9762,135.7836,135.8186,9086.0
2019-03-18 10:10:00,155.11,155.17,155.02,155.12,12629.0,135.8186,135.8712,135.7398,135.8274,12629.0
2019-03-18 10:15:00,155.15,155.17,155.04,155.07,7845.0,135.8537,135.8712,135.7573,135.7836,7845.0
2019-03-18 10:20:00,155.07,155.1,154.94,155.03,16327.0,135.7836,135.8099,135.6698,135.7486,16327.0
2019-03-18 10:25:00,155.03,155.11,155.0,155.01,8989.0,135.7486,135.8186,135.7223,135.7311,8989.0
2019-03-18 10:30:00,155.03,155.04,154.91,154.92,8418.0,135.7486,135.7573,135.6435,135.6523,8418.0
2019-03-18 10:35:00,154.95,154.99,154.88,154.88,6305.0,135.6785,135.7136,135.6172,135.6172,6305.0
2019-03-18 10:40:00,154.89,154.9,154.79,154.81,12106.0,135.626,135.6347,135.5384,135.5559,12106.0
2019-03-18 10:45:00,154.83,154.87,154.76,154.78,7782.0,135.5735,135.6085,135.5122,135.5297,7782.0
2019-03-18 10:50:00,154.8,154.94,154.8,154.81,17157.0,135.5472,135.6698,135.5472,135.5559,17157.0
2019-03-18 10:55:00,154.83,154.87,154.69,154.72,14056.0,135.5735,135.6085,135.4509,135.4771,14056.0
2019-03-18 11:00:00,154.72,154.73,154.52,154.56,12140.0,135.4771,135.4859,135.302,135.337,12140.0
2019-03-18 11:05:00,154.59,154.62,154.53,154.58,13002.0,135.3633,135.3896,135.3108,135.3545,13002.0
2019-03-18 11:10:00,154.6,154.6,154.36,154.45,14630.0,135.3721,135.3721,135.1619,135.2407,14630.0
2019-03-18 11:15:00,154.49,154.55,154.3,154.32,12187.0,135.2757,135.3283,135.1094,135.1269,12187.0
2019-03-18 11:20:00,154.31,154.44,154.14,154.18,26207.0,135.1181,135.232,134.9693,135.0043,26207.0
2019-03-18 11:25:00,154.19,154.22,154.1,154.21,13095.0,135.013,135.0393,134.9342,135.0306,13095.0
2019-03-18 11:30:00,154.19,154.25,154.09,154.11,9800.0,135.013,135.0656,134.9255,134.943,9800.0
2019-03-18 11:35:00,154.11,154.26,154.1,154.25,5000.0,134.943,135.0743,134.9342,135.0656,5000.0
2019-03-18 11:40:00,154.25,154.32,154.23,154.27,5619.0,135.0656,135.1269,135.0481,135.0831,5619.0
2019-03-18 11:45:00,154.29,154.46,154.26,154.4,6316.0,135.1006,135.2495,135.0743,135.1969,6316.0
2019-03-18 11:50:00,154.39,154.52,154.37,154.44,7026.0,135.1882,135.302,135.1707,135.232,7026.0
2019-03-18 11:55:00,154.46,154.5,154.37,154.4,9476.0,135.2495,135.2845,135.1707,135.1969,9476.0
2019-03-18 12:00:00,154.4,154.45,154.29,154.32,6575.0,135.1969,135.2407,135.1006,135.1269,6575.0
2019-03-18 12:05:00,154.26,154.31,154.18,154.2,4045.0,135.0743,135.1181,135.0043,135.0218,4045.0
2019-03-18 12:10:00,154.19,154.22,154.1,154.22,6979.0,135.013,135.0393,134.9342,135.0393,6979.0
2019-03-18 12:15:00,154.2,154.21,154.06,154.06,7831.0,135.0218,135.0306,134.8992,134.8992,7831.0
2019-03-18 12:20:00,154.04,154.22,154.04,154.14,5841.0,134.8817,135.0393,134.8817,134.9693,5841.0
2019-03-18 12:25:00,154.13,154.18,154.09,154.14,5057.0,134.9605,135.0043,134.9255,134.9693,5057.0
2019-03-18 12:30:00,154.12,154.17,154.09,154.13,6542.0,134.9518,134.9955,134.9255,134.9605,6542.0
2019-03-18 12:35:00,154.15,154.35,154.15,154.35,4734.0,134.978,135.1531,134.978,135.1531,4734.0
2019-03-18 12:40:00,154.32,154.37,154.3,154.37,6132.0,135.1269,135.1707,135.1094,135.1707,6132.0
2019-03-18 12:45:00,154.38,154.46,154.38,154.43,4978.0,135.1794,135.2495,135.1794,135.2232,4978.0
2019-03-18 12:50:00,154.46,154.51,154.41,154.51,2903.0,135.2495,135.2932,135.2057,135.2932,2903.0
2019-03-18 12:55:00,154.53,154.56,154.49,154.53,5124.0,135.3108,135.337,135.2757,135.3108,5124.0
2019-03-18 13:00:00,154.53,154.64,154.53,154.61,4479.0,135.3108,135.4071,135.3108,135.3808,4479.0
2019-03-18 13:05:00,154.59,154.67,154.59,154.61,9629.0,135.3633,135.4334,135.3633,135.3808,9629.0
2019-03-18 13:10:00,154.6,154.65,154.53,154.6,8140.0,135.3721,135.4158,135.3108,135.3721,8140.0
2019-03-18 13:15:00,154.59,154.62,154.53,154.56,8014.0,135.3633,135.3896,135.3108,135.337,8014.0
2019-03-18 13:20:00,154.57,154.6,154.53,154.6,3917.0,135.3458,135.3721,135.3108,135.3721,3917.0
2019-03-18 13:25:00,154.59,154.64,154.58,154.64,5183.0,135.3633,135.4071,135.3545,135.4071,5183.0
2019-03-18 13:30:00,154.63,154.64,154.53,154.53,4543.0,135.3983,135.4071,135.3108,135.3108,4543.0
2019-03-18 13:35:00,154.53,154.71,154.53,154.71,5675.0,135.3108,135.4684,135.3108,135.4684,5675.0
2019-03-18 13:40:00,154.72,154.75,154.7,154.75,4300.0,135.4771,135.5034,135.4596,135.5034,4300.0
2019-03-18 13:45:00,154.74,154.74,154.64,154.68,3414.0,135.4946,135.4946,135.4071,135.4421,3414.0
2019-03-18 13:50:00,154.69,154.7,154.61,154.65,5106.0,135.4509,135.4596,135.3808,135.4158,5106.0
2019-03-18 13:55:00,154.65,154.79,154.65,154.79,6576.0,135.4158,135.5384,135.4158,135.5384,6576.0
2019-03-18 14:00:00,154.76,154.8,154.67,154.69,5772.0,135.5122,135.5472,135.4334,135.4509,5772.0
2019-03-18 14:05:00,154.71,154.73,154.65,154.68,4585.0,135.4684,135.4859,135.4158,135.4421,4585.0
2019-03-18 14:10:00,154.68,154.74,154.68,154.7,3873.0,135.4421,135.4946,135.4421,135.4596,3873.0
2019-03-18 14:15:00,154.73,154.82,154.73,154.76,3647.0,135.4859,135.5647,135.4859,135.5122,3647.0
2019-03-18 14:20:00,154.72,154.82,154.7,154.81,7108.0,135.4771,135.5647,135.4596,135.5559,7108.0
2019-03-18 14:25:00,154.8,154.83,154.77,154.77,4257.0,135.5472,135.5735,135.5209,135.5209,4257.0
2019-03-18 14:30:00,154.78,154.79,154.7,154.78,7096.0,135.5297,135.5384,135.4596,135.5297,7096.0
2019-03-18 14:35:00,154.78,154.88,154.78,154.82,6544.0,135.5297,135.6172,135.5297,135.5647,6544.0
2019-03-18 14:40:00,154.82,154.88,154.8,154.84,6851.0,135.5647,135.6172,135.5472,135.5822,6851.0
2019-03-18 14:45:00,154.84,154.94,154.8,154.93,10404.0,135.5822,135.6698,135.5472,135.661,10404.0
2019-03-18 14:50:00,154.92,154.96,154.86,154.93,10136.0,135.6523,135.6873,135.5997,135.661,10136.0
2019-03-18 14:55:00,154.92,155.02,154.87,155.02,6833.0,135.6523,135.7398,135.6085,135.7398,6833.0
2019-03-18 15:00:00,155.01,155.01,154.88,154.9,8893.0,135.7311,135.7311,135.6172,135.6347,8893.0
2019-03-18 15:05:00,154.89,154.9,154.81,154.82,9108.0,135.626,135.6347,135.5559,135.5647,9108.0
2019-03-18 15:10:00,154.81,154.84,154.67,154.69,11063.0,135.5559,135.5822,135.4334,135.4509,11063.0
2019-03-18 15:15:00,154.7,154.88,154.7,154.86,8692.0,135.4596,135.6172,135.4596,135.5997,8692.0
2019-03-18 15:20:00,154.85,154.86,154.7,154.76,10633.0,135.591,135.5997,135.4596,135.5122,10633.0
2019-03-18 15:25:00,154.75,154.82,154.74,154.74,11265.0,135.5034,135.5647,135.4946,135.4946,11265.0
2019-03-18 15:30:00,154.73,154.84,154.73,154.81,15665.0,135.4859,135.5822,135.4859,135.5559,15665.0
2019-03-18 15:35:00,154.79,154.83,154.76,154.77,10768.0,135.5384,135.5735,135.5122,135.5209,10768.0
2019-03-18 15:40:00,154.77,154.88,154.76,154.86,20198.0,135.5209,135.6172,135.5122,135.5997,20198.0
2019-03-18 15:45:00,154.88,154.95,154.81,154.83,39207.0,135.6172,135.6785,135.5559,135.5735,39207.0
2019-03-18 15:50:00,154.83,154.84,154.66,154.67,38666.0,135.5735,135.5822,135.4246,135.4334,38666.0
2019-03-18 15:55:00,154.65,154.7,154.57,154.7,67099.0,135.4158,135.4596,135.3458,135.4596,67099.0
2019-03-19 09:30:00,155.0,155.18,154.91,155.03,14437.0,135.7223,135.8799,135.6435,135.7486,14437.0
2019-03-19 09:35:00,154.99,155.15,154.92,155.01,7730.0,135.7136,135.8537,135.6523,135.7311,7730.0
2019-03-19 09:40:00,154.99,154.99,154.81,154.85,7295.0,135.7136,135.7136,135.5559,135.591,7295.0
2019-03-19 09:45:00,154.84,154.99,154.81,154.87,11930.0,135.5822,135.7136,135.5559,135.6085,11930.0
2019-03-19 09:50:00,154.86,154.86,154.7,154.72,8290.0,135.5997,135.5997,135.4596,135.4771,8290.0
2019-03-19 09:55:00,154.69,154.73,154.6,154.6,6347.0,135.4509,135.4859,135.3721,135.3721,6347.0
2019-03-19 10:00:00,154.66,154.8,154.6,154.67,13897.0,135.4246,135.5472,135.3721,135.4334,13897.0
2019-03-19 10:05:00,154.64,154.88,154.6,154.85,10935.0,135.4071,135.6172,135.3721,135.591,10935.0
2019-03-19 10:10:00,154.89,154.97,154.84,154.92,6046.0,135.626,135.696,135.5822,135.6523,6046.0
2019-03-19 10:15:00,154.95,155.06,154.9,155.06,7820.0,135.6785,135.7748,135.6347,135.7748,7820.0
2019-03-19 10:20:00,155.05,155.06,154.87,154.87,5497.0,135.7661,135.7748,135.6085,135.6085,5497.0
2019-03-19 10:25:00,154.89,154.89,154.59,154.61,5209.0,135.626,135.626,135.3633,135.3808,5209.0
2019-03-19 10:30:00,154.64,154.83,154.63,154.79,5011.0,135.4071,135.5735,135.3983,135.5384,5011.0
2019-03-19 10:35:00,154.79,154.82,154.75,154.82,2576.0,135.5384,135.5647,135.5034,135.5647,2576.0
2019-03-19 10:40:00,154.81,154.86,154.76,154.78,4108.0,135.5559,135.5997,135.5122,135.5297,4108.0
2019-03-19 10:45:00,154.81,154.83,154.7,154.71,4798.0,135.5559,135.5735,135.4596,135.4684,4798.0
2019-03-19 10:50:00,154.7,154.75,154.64,154.68,4674.0,135.4596,135.5034,135.4071,135.4421,4674.0
2019-03-19 10:55:00,154.63,154.65,154.54,154.59,4160.0,135.3983,135.4158,135.3195,135.3633,4160.0
2019-03-19 11:00:00,154.61,154.71,154.61,154.68,4512.0,135.3808,135.4684,135.3808,135.4421,4512.0
2019-03-19 11:05:00,154.67,154.69,154.57,154.58,14818.0,135.4334,135.4509,135.3458,135.3545,14818.0
2019-03-19 11:10:00,154.56,154.69,154.5,154.67,5638.0,135.337,135.4509,135.2845,135.4334,5638.0
2019-03-19 11:15:00,154.67,154.7,154.62,154.69,4208.0,135.4334,135.4596,135.3896,135.4509,4208.0
2019-03-19 11:20:00,154.69,154.74,154.6,154.61,8332.0,135.4509,135.4946,135.3721,135.3808,8332.0
2019-03-19 11:25:00,154.62,154.74,154.61,154.7,6960.0,135.3896,135.4946,135.3808,135.4596,6960.0
2019-03-19 11:30:00,154.7,154.7,154.56,154.56,11595.0,135.4596,135.4596,135.337,135.337,11595.0
2019-03-19 11:35:00,154.6,154.6,154.51,154.55,8436.0,135.3721,135.3721,135.2932,135.3283,8436.0
2019-03-19 11:40:00,154.59,154.79,154.59,154.78,5517.0,135.3633,135.5384,135.3633,135.5297,5517.0
2019-03-19 11:45:00,154.76,154.9,154.76,154.84,4034.0,135.5122,135.6347,135.5122,135.5822,4034.0
2019-03-19 11:50:00,154.85,154.88,154.8,154.85,6153.0,135.591,135.6172,135.5472,135.591,6153.0
2019-03-19 11:55:00,154.86,155.06,154.83,155.01,18734.0,135.5997,135.7748,135.5735,135.7311,18734.0
2019-03-19 12:00:00,155.0,155.08,154.96,155.0,17449.0,135.7223,135.7924,135.6873,135.7223,17449.0
2019-03-19 12:05:00,155.02,155.07,154.99,154.99,5654.0,135.7398,135.7836,135.7136,135.7136,5654.0
2019-03-19 12:10:00,154.99,155.0,154.9,154.94,4500.0,135.7136,135.7223,135.6347,135.6698,4500.0
2019-03-19 12:15:00,154.95,154.95,154.86,154.86,3537.0,135.6785,135.6785,135.5997,135.5997,3537.0
2019-03-19 12:20:00,154.87,154.89,154.83,154.88,2700.0,135.6085,135.626,135.5735,135.6172,2700.0
2019-03-19 12:25:00,154.86,154.89,154.83,154.85,3419.0,135.5997,135.626,135.5735,135.591,3419.0
2019-03-19 12:30:00,154.86,155.02,154.85,154.92,5485.0,135.5997,135.7398,135.591,135.6523,5485.0
2019-03-19 12:35:00,154.91,154.92,154.83,154.87,8034.0,135.6435,135.6523,135.5735,135.6085,8034.0
2019-03-19 12:40:00,154.86,154.91,154.76,154.77,8361.0,135.5997,135.6435,135.5122,135.5209,8361.0
2019-03-19 12:45:00,154.79,154.79,154.22,154.22,18179.0,135.5384,135.5384,135.0393,135.0393,18179.0
2019-03-19 12:50:00,154.34,154.48,154.33,154.36,4604.0,135.1444,135.267,135.1356,135.1619,4604.0
2019-03-19 12:55:00,154.39,154.66,154.38,154.66,6932.0,135.1882,135.4246,135.1794,135.4246,6932.0
2019-03-19 13:00:00,154.64,154.67,154.56,154.63,5210.0,135.4071,135.4334,135.337,135.3983,5210.0
2019-03-19 13:05:00,154.67,154.74,154.55,154.58,9794.0,135.4334,135.4946,135.3283,135.3545,9794.0
2019-03-19 13:10:00,154.57,154.77,154.57,154.77,4883.0,135.3458,135.5209,135.3458,135.5209,4883.0
2019-03-19 13:15:00,154.79,154.83,154.74,154.76,3878.0,135.5384,135.5735,135.4946,135.5122,3878.0
2019-03-19 13:20:00,154.79,154.86,154.79,154.79,4878.0,135.5384,135.5997,135.5384,135.5384,4878.0
2019-03-19 13:25:00,154.8,154.81,154.76,154.76,3068.0,135.5472,135.5559,135.5122,135.5122,3068.0
2019-03-19 13:30:00,154.75,154.88,154.75,154.86,8497.0,135.5034,135.6172,135.5034,135.5997,8497.0
2019-03-19 13:35:00,154.82,154.93,154.82,154.87,5877.0,135.5647,135.661,135.5647,135.6085,5877.0
2019-03-19 13:40:00,154.87,154.9,154.8,154.8,4600.0,135.6085,135.6347,135.5472,135.5472,4600.0
2019-03-19 13:45:00,154.8,154.82,154.69,154.71,8856.0,135.5472,135.5647,135.4509,135.4684,8856.0
2019-03-19 13:50:00,154.75,154.75,154.53,154.54,5599.0,135.5034,135.5034,135.3108,135.3195,5599.0
2019-03-19 13:55:00,154.54,154.7,154.54,154.56,5966.0,135.3195,135.4596,135.3195,135.337,5966.0
2019-03-19 14:00:00,154.6,154.68,154.56,154.66,4129.0,135.3721,135.4421,135.337,135.4246,4129.0
2019-03-19 14:05:00,154.69,154.69,154.51,154.57,2804.0,135.4509,135.4509,135.2932,135.3458,2804.0
2019-03-19 14:10:00,154.59,154.59,154.45,154.48,2800.0,135.3633,135.3633,135.2407,135.267,2800.0
2019-03-19 14:15:00,154.48,154.57,154.42,154.57,3450.0,135.267,135.3458,135.2144,135.3458,3450.0
2019-03-19 14:20:00,154.55,154.64,154.53,154.56,27212.0,135.3283,135.4071,135.3108,135.337,27212.0
2019-03-19 14:25:00,154.56,154.74,154.55,154.71,7195.0,135.337,135.4946,135.3283,135.4684,7195.0
2019-03-19 14:30:00,154.75,154.77,154.66,154.77,12085.0,135.5034,135.5209,135.4246,135.5209,12085.0
2019-03-19 14:35:00,154.76,154.84,154.73,154.8,25298.0,135.5122,135.5822,135.4859,135.5472,25298.0
2019-03-19 14:40:00,154.81,154.88,154.72,154.81,37200.0,135.5559,135.6172,135.4771,135.5559,37200.0
2019-03-19 14:45:00,154.83,154.88,154.79,154.84,16803.0,135.5735,135.6172,135.5384,135.5822,16803.0
2019-03-19 14:50:00,154.84,154.85,154.73,154.83,7719.0,135.5822,135.591,135.4859,135.5735,7719.0
2019-03-19 14:55:00,154.86,154.88,154.65,154.69,9400.0,135.5997,135.6172,135.4158,135.4509,9400.0
2019-03-19 15:00:00,154.7,154.7,154.49,154.57,8750.0,135.4596,135.4596,135.2757,135.3458,8750.0
2019-03-19 15:05:00,154.58,154.64,154.48,154.49,8707.0,135.3545,135.4071,135.267,135.2757,8707.0
2019-03-19 15:10:00,154.52,154.53,154.4,154.41,8748.0,135.302,135.3108,135.1969,135.2057,8748.0
2019-03-19 15:15:00,154.42,154.45,154.32,154.37,10806.0,135.2144,135.2407,135.1269,135.1707,10806.0
2019-03-19 15:20:00,154.35,154.35,154.21,154.22,7538.0,135.1531,135.1531,135.0306,135.0393,7538.0
2019-03-19 15:25:00,154.21,154.23,154.1,154.16,12905.0,135.0306,135.0481,134.9342,134.9868,12905.0
2019-03-19 15:30:00,154.15,154.37,154.08,154.37,16095.0,134.978,135.1707,134.9167,135.1707,16095.0
2019-03-19 15:35:00,154.37,154.37,154.0,154.07,16014.0,135.1707,135.1707,134.8467,134.908,16014.0
2019-03-19 15:40:00,154.03,154.03,153.82,153.93,15361.0,134.8729,134.8729,134.6891,134.7854,15361.0
2019-03-19 15:45:00,153.89,154.22,153.89,154.21,9979.0,134.7504,135.0393,134.7504,135.0306,9979.0
2019-03-19 15:50:00,154.21,154.29,154.14,154.22,28110.0,135.0306,135.1006,134.9693,135.0393,28110.0
2019-03-19 15:55:00,154.24,154.71,154.23,154.69,67371.0,135.0568,135.4684,135.0481,135.4509,67371.0
2019-03-20 09:30:00,154.43,154.83,154.29,154.32,25982.0,135.2232,135.5735,135.1006,135.1269,25982.0
2019-03-20 09:35:00,154.52,154.71,154.37,154.53,12956.0,135.302,135.4684,135.1707,135.3108,12956.0
2019-03-20 09:40:00,154.53,154.67,154.52,154.63,8944.0,135.3108,135.4334,135.302,135.3983,8944.0
2019-03-20 09:45:00,154.67,154.67,154.4,154.4,21573.0,135.4334,135.4334,135.1969,135.1969,21573.0
2019-03-20 09:50:00,154.34,154.66,154.29,154.62,8462.0,135.1444,135.4246,135.1006,135.3896,8462.0
2019-03-20 09:55:00,154.65,154.68,154.41,154.44,14658.0,135.4158,135.4421,135.2057,135.232,14658.0
2019-03-20 10:00:00,154.41,154.57,154.4,154.54,9920.0,135.2057,135.3458,135.1969,135.3195,9920.0
2019-03-20 10:05:00,154.56,154.81,154.5,154.7,17257.0,135.337,135.5559,135.2845,135.4596,17257.0
2019-03-20 10:10:00,154.68,154.7,154.57,154.6,15891.0,135.4421,135.4596,135.3458,135.3721,15891.0
2019-03-20 10:15:00,154.61,154.65,154.34,154.53,27597.0,135.3808,135.4158,135.1444,135.3108,27597.0
2019-03-20 10:20:00,154.55,154.61,154.44,154.58,59585.0,135.3283,135.3808,135.232,135.3545,59585.0
2019-03-20 10:25:00,154.56,154.66,154.47,154.58,24916.0,135.337,135.4246,135.2582,135.3545,24916.0
2019-03-20 10:30:00,154.6,154.61,154.5,154.53,13008.0,135.3721,135.3808,135.2845,135.3108,13008.0
2019-03-20 10:35:00,154.53,154.55,154.31,154.34,27938.0,135.3108,135.3283,135.1181,135.1444,27938.0
2019-03-20 10:40:00,154.38,154.49,154.31,154.42,7210.0,135.1794,135.2757,135.1181,135.2144,7210.0
2019-03-20 10:45:00,154.46,154.51,154.39,154.45,7796.0,135.2495,135.2932,135.1882,135.2407,7796.0
2019-03-20 10:50:00,154.42,154.45,154.36,154.37,8511.0,135.2144,135.2407,135.1619,135.1707,8511.0
2019-03-20 10:55:00,154.35,154.41,154.32,154.34,9772.0,135.1531,135.2057,135.1269,135.1444,9772.0
2019-03-20 11:00:00,154.37,154.48,154.37,154.41,7094.0,135.1707,135.267,135.1707,135.2057,7094.0
2019-03-20 11:05:00,154.42,154.44,154.37,154.4,12159.0,135.2144,135.232,135.1707,135.1969,12159.0
2019-03-20 11:10:00,154.37,154.39,154.32,154.38,6361.0,135.1707,135.1882,135.1269,135.1794,6361.0
2019-03-20 11:15:00,154.36,154.53,154.32,154.48,16519.0,135.1619,135.3108,135.1269,135.267,16519.0
2019-03-20 11:20:00,154.47,154.48,154.32,154.37,13229.0,135.2582,135.267,135.1269,135.1707,13229.0
2019-03-20 11:25:00,154.37,154.46,154.36,154.43,4918.0,135.1707,135.2495,135.1619,135.2232,4918.0
2019-03-20 11:30:00,154.41,154.43,154.24,154.32,6881.0,135.2057,135.2232,135.0568,135.1269,6881.0
2019-03-20 11:35:00,154.31,154.31,154.13,154.15,8711.0,135.1181,135.1181,134.9605,134.978,8711.0
2019-03-20 11:40:00,154.17,154.17,154.01,154.09,6563.0,134.9955,134.9955,134.8554,134.9255,6563.0
2019-03-20 11:45:00,154.06,154.12,153.94,154.0,7466.0,134.8992,134.9518,134.7941,134.8467,7466.0
2019-03-20 11:50:00,153.99,154.04,153.8,153.88,3834.0,134.8379,134.8817,134.6716,134.7416,3834.0
2019-03-20 11:55:00,153.85,153.94,153.84,153.87,6265.0,134.7153,134.7941,134.7066,134.7328,6265.0
2019-03-20 12:00:00,153.94,153.98,153.91,153.95,10402.0,134.7941,134.8292,134.7679,134.8029,10402.0
2019-03-20 12:05:00,153.97,154.17,153.97,154.17,9001.0,134.8204,134.9955,134.8204,134.9955,9001.0
2019-03-20 12:10:00,154.16,154.16,153.97,154.01,11591.0,134.9868,134.9868,134.8204,134.8554,11591.0
2019-03-20 12:15:00,154.01,154.09,153.99,154.07,5450.0,134.8554,134.9255,134.8379,134.908,5450.0
2019-03-20 12:20:00,154.08,154.09,153.85,153.9,19153.0,134.9167,134.9255,134.7153,134.7591,19153.0
2019-03-20 12:25:00,153.91,154.0,153.91,153.95,12711.0,134.7679,134.8467,134.7679,134.8029,12711.0
2019-03-20 12:30:00,153.93,153.96,153.53,153.64,15030.0,134.7854,134.8117,134.4351,134.5315,15030.0
2019-03-20 12:35:00,153.56,153.62,153.49,153.62,5095.0,134.4614,134.5139,134.4001,134.5139,5095.0
2019-03-20 12:40:00,153.62,153.74,153.62,153.71,3789.0,134.5139,134.619,134.5139,134.5927,3789.0
2019-03-20 12:45:00,153.71,153.9,153.66,153.89,3789.0,134.5927,134.7591,134.549,134.7504,3789.0
2019-03-20 12:50:00,153.89,153.92,153.78,153.86,4600.0,134.7504,134.7766,134.654,134.7241,4600.0
2019-03-20 12:55:00,153.84,153.98,153.84,153.98,3898.0,134.7066,134.8292,134.7066,134.8292,3898.0
2019-03-20 13:00:00,153.95,154.03,153.91,154.03,4728.0,134.8029,134.8729,134.7679,134.8729,4728.0
2019-03-20 13:05:00,154.04,154.07,153.92,153.92,6429.0,134.8817,134.908,134.7766,134.7766,6429.0
2019-03-20 13:10:00,153.97,154.0,153.78,153.81,13862.0,134.8204,134.8467,134.654,134.6803,13862.0
2019-03-20 13:15:00,153.79,153.84,153.74,153.83,10127.0,134.6628,134.7066,134.619,134.6978,10127.0
2019-03-20 13:20:00,153.84,153.91,153.77,153.91,6119.0,134.7066,134.7679,134.6453,134.7679,6119.0
2019-03-20 13:25:00,153.93,153.97,153.87,153.94,5580.0,134.7854,134.8204,134.7328,134.7941,5580.0
2019-03-20 13:30:00,153.94,154.03,153.94,154.01,6695.0,134.7941,134.8729,134.7941,134.8554,6695.0
2019-03-20 13:35:00,154.01,154.09,153.99,154.06,13485.0,134.8554,134.9255,134.8379,134.8992,13485.0
2019-03-20 13:40:00,154.06,154.07,153.97,154.0,7231.0,134.8992,134.908,134.8204,134.8467,7231.0
2019-03-20 13:45:00,153.97,154.04,153.96,154.02,3500.0,134.8204,134.8817,134.8117,134.8642,3500.0
2019-03-20 13:50:00,153.99,154.01,153.85,153.93,8077.0,134.8379,134.8554,134.7153,134.7854,8077.0
2019-03-20 13:55:00,153.95,154.06,153.94,154.04,3780.0,134.8029,134.8992,134.7941,134.8817,3780.0
2019-03-20 14:00:00,154.17,154.77,154.16,154.69,27462.0,134.9955,135.5209,134.9868,135.4509,27462.0
2019-03-20 14:05:00,154.65,154.79,154.42,154.52,12276.0,135.4158,135.5384,135.2144,135.302,12276.0
2019-03-20 14:10:00,154.59,154.83,154.59,154.74,11530.0,135.3633,135.5735,135.3633,135.4946,11530.0
2019-03-20 14:15:00,154.73,154.74,154.58,154.65,8440.0,135.4859,135.4946,135.3545,135.4158,8440.0
2019-03-20 14:20:00,154.63,154.74,154.5,154.63,12077.0,135.3983,135.4946,135.2845,135.3983,12077.0
2019-03-20 14:25:00,154.72,154.81,154.56,154.79,23747.0,135.4771,135.5559,135.337,135.5384,23747.0
2019-03-20 14:30:00,154.78,154.88,154.6,154.81,11366.0,135.5297,135.6172,135.3721,135.5559,11366.0
2019-03-20 14:35:00,154.82,154.94,154.78,154.92,13156.0,135.5647,135.6698,135.5297,135.6523,13156.0
2019-03-20 14:40:00,154.91,154.96,154.73,154.84,12426.0,135.6435,135.6873,135.4859,135.5822,12426.0
2019-03-20 14:45:00,154.81,154.99,154.76,154.76,14795.0,135.5559,135.7136,135.5122,135.5122,14795.0
2019-03-20 14:50:00,154.8,154.87,154.67,154.67,10747.0,135.5472,135.6085,135.4334,135.4334,10747.0
2019-03-20 14:55:00,154.69,154.77,154.61,154.73,8999.0,135.4509,135.5209,135.3808,135.4859,8999.0
2019-03-20 15:00:00,154.71,154.88,154.41,154.45,20370.0,135.4684,135.6172,135.2057,135.2407,20370.0
2019-03-20 15:05:00,154.4,154.5,154.33,154.42,11966.0,135.1969,135.2845,135.1356,135.2144,11966.0
2019-03-20 15:10:00,154.44,154.51,154.31,154.44,9055.0,135.232,135.2932,135.1181,135.232,9055.0
2019-03-20 15:15:00,154.46,154.5,154.32,154.37,11456.0,135.2495,135.2845,135.1269,135.1707,11456.0
2019-03-20 15:20:00,154.39,154.45,154.22,154.22,20730.0,135.1882,135.2407,135.0393,135.0393,20730.0
2019-03-20 15:25:00,154.22,154.33,154.16,154.26,23909.0,135.0393,135.1356,134.9868,135.0743,23909.0
2019-03-20 15:30:00,154.26,154.27,153.74,153.8,30395.0,135.0743,135.0831,134.619,134.6716,30395.0
2019-03-20 15:35:00,153.86,154.09,153.86,153.96,13298.0,134.7241,134.9255,134.7241,134.8117,13298.0
2019-03-20 15:40:00,153.95,154.03,153.85,153.98,24706.0,134.8029,134.8729,134.7153,134.8292,24706.0
2019-03-20 15:45:00,153.99,154.2,153.98,154.04,22579.0,134.8379,135.0218,134.8292,134.8817,22579.0
2019-03-20 15:50:00,154.02,154.03,153.82,153.89,35295.0,134.8642,134.8729,134.6891,134.7504,35295.0
2019-03-20 15:55:00,153.88,154.15,153.88,154.0,144158.0,134.7416,134.978,134.7416,134.8467,144158.0
2019-03-21 09:30:00,153.44,153.8,153.44,153.64,9009.0,134.3563,134.6716,134.3563,134.5315,9009.0
2019-03-21 09:35:00,153.69,154.07,153.6,153.92,12684.0,134.5752,134.908,134.4964,134.7766,12684.0
2019-03-21 09:40:00,154.0,154.04,153.86,153.91,7700.0,134.8467,134.8817,134.7241,134.7679,7700.0
2019-03-21 09:45:00,153.97,154.07,153.93,154.01,15225.0,134.8204,134.908,134.7854,134.8554,15225.0
2019-03-21 09:50:00,154.0,154.46,154.0,154.38,7619.0,134.8467,135.2495,134.8467,135.1794,7619.0
2019-03-21 09:55:00,154.33,154.41,154.09,154.17,4370.0,135.1356,135.2057,134.9255,134.9955,4370.0
2019-03-21 10:00:00,154.13,154.2,154.04,154.11,4765.0,134.9605,135.0218,134.8817,134.943,4765.0
2019-03-21 10:05:00,154.15,154.25,154.12,154.15,4110.0,134.978,135.0656,134.9518,134.978,4110.0
2019-03-21 10:10:00,154.19,154.24,154.1,154.11,5839.0,135.013,135.0568,134.9342,134.943,5839.0
2019-03-21 10:15:00,154.1,154.14,154.03,154.09,4630.0,134.9342,134.9693,134.8729,134.9255,4630.0
2019-03-21 10:20:00,154.04,154.15,153.99,154.13,5505.0,134.8817,134.978,134.8379,134.9605,5505.0
2019-03-21 10:25:00,154.11,154.27,154.08,154.22,9160.0,134.943,135.0831,134.9167,135.0393,9160.0
2019-03-21 10:30:00,154.22,154.23,153.99,154.03,36023.0,135.0393,135.0481,134.8379,134.8729,36023.0
2019-03-21 10:35:00,154.08,154.11,153.83,153.91,63707.0,134.9167,134.943,134.6978,134.7679,63707.0
2019-03-21 10:40:00,153.87,154.13,153.84,154.1,52556.0,134.7328,134.9605,134.7066,134.9342,52556.0
2019-03-21 10:45:00,154.1,154.16,154.0,154.03,7251.0,134.9342,134.9868,134.8467,134.8729,7251.0
2019-03-21 10:50:00,154.02,154.19,153.94,154.18,28077.0,134.8642,135.013,134.7941,135.0043,28077.0
2019-03-21 10:55:00,154.2,154.2,154.09,154.14,25298.0,135.0218,135.0218,134.9255,134.9693,25298.0
2019-03-21 11:00:00,154.13,154.4,154.04,154.36,60677.0,134.9605,135.1969,134.8817,135.1619,60677.0
2019-03-21 11:05:00,154.37,154.42,154.27,154.28,5844.0,135.1707,135.2144,135.0831,135.0919,5844.0
2019-03-21 11:10:00,154.3,154.54,154.27,154.51,8468.0,135.1094,135.3195,135.0831,135.2932,8468.0
2019-03-21 11:15:00,154.53,154.68,154.53,154.67,6293.0,135.3108,135.4421,135.3108,135.4334,6293.0
2019-03-21 11:20:00,154.66,154.81,154.66,154.8,5775.0,135.4246,135.5559,135.4246,135.5472,5775.0
2019-03-21 11:25:00,154.82,154.84,154.69,154.73,5100.0,135.5647,135.5822,135.4509,135.4859,5100.0
2019-03-21 11:30:00,154.76,154.81,154.66,154.68,7200.0,135.5122,135.5559,135.4246,135.4421,7200.0
2019-03-21 11:35:00,154.65,154.82,154.65,154.81,3900.0,135.4158,135.5647,135.4158,135.5559,3900.0
2019-03-21 11:40:00,154.81,155.0,154.78,154.88,10358.0,135.5559,135.7223,135.5297,135.6172,10358.0
2019-03-21 11:45:00,154.92,155.07,154.9,155.05,8965.0,135.6523,135.7836,135.6347,135.7661,8965.0
2019-03-21 11:50:00,155.05,155.07,154.93,155.05,26536.0,135.7661,135.7836,135.661,135.7661,26536.0
2019-03-21 11:55:00,155.03,155.14,154.86,155.11,51451.0,135.7486,135.8449,135.5997,135.8186,51451.0
2019-03-21 12:00:00,155.12,155.15,154.96,154.96,16274.0,135.8274,135.8537,135.6873,135.6873,16274.0
2019-03-21 12:05:00,154.98,155.02,154.94,154.98,8411.0,135.7048,135.7398,135.6698,135.7048,8411.0
2019-03-21 12:10:00,154.94,155.03,154.93,155.01,3700.0,135.6698,135.7486,135.661,135.7311,3700.0
2019-03-21 12:15:00,155.01,155.05,154.91,154.96,14570.0,135.7311,135.7661,135.6435,135.6873,14570.0
2019-03-21 12:20:00,154.95,155.04,154.95,154.97,7403.0,135.6785,135.7573,135.6785,135.696,7403.0
2019-03-21 12:25:00,154.94,154.95,154.82,154.83,4018.0,135.6698,135.6785,135.5647,135.5735,4018.0
2019-03-21 12:30:00,154.84,154.84,154.76,154.8,4756.0,135.5822,135.5822,135.5122,135.5472,4756.0
2019-03-21 12:35:00,154.83,154.83,154.7,154.72,2561.0,135.5735,135.5735,135.4596,135.4771,2561.0
2019-03-21 12:40:00,154.76,154.8,154.74,154.74,3275.0,135.5122,135.5472,135.4946,135.4946,3275.0
2019-03-21 12:45:00,154.71,154.79,154.71,154.79,7997.0,135.4684,135.5384,135.4684,135.5384,7997.0
2019-03-21 12:50:00,154.79,154.85,154.74,154.8,6036.0,135.5384,135.591,135.4946,135.5472,6036.0
2019-03-21 12:55:00,154.8,154.86,154.79,154.85,2820.0,135.5472,135.5997,135.5384,135.591,2820.0
2019-03-21 13:00:00,154.84,155.04,154.84,155.04,3745.0,135.5822,135.7573,135.5822,135.7573,3745.0
2019-03-21 13:05:00,155.03,155.04,154.98,155.02,11299.0,135.7486,135.7573,135.7048,135.7398,11299.0
2019-03-21 13:10:00,155.01,155.13,154.99,155.05,21179.0,135.7311,135.8361,135.7136,135.7661,21179.0
2019-03-21 13:15:00,155.07,155.07,154.97,154.97,7325.0,135.7836,135.7836,135.696,135.696,7325.0
2019-03-21 13:20:00,154.98,155.05,154.92,155.01,6564.0,135.7048,135.7661,135.6523,135.7311,6564.0
2019-03-21 13:25:00,155.02,155.06,154.99,155.04,18699.0,135.7398,135.7748,135.7136,135.7573,18699.0
2019-03-21 13:30:00,155.04,155.24,154.99,155.17,21497.0,135.7573,135.9325,135.7136,135.8712,21497.0
2019-03-21 13:35:00,155.17,155.17,155.09,155.13,3373.0,135.8712,135.8712,135.8011,135.8361,3373.0
2019-03-21 13:40:00,155.15,155.16,155.08,155.1,6501.0,135.8537,135.8624,135.7924,135.8099,6501.0
2019-03-21 13:45:00,155.13,155.18,155.1,155.13,8230.0,135.8361,135.8799,135.8099,135.8361,8230.0
2019-03-21 13:50:00,155.16,155.22,155.14,155.19,3333.0,135.8624,135.9149,135.8449,135.8887,3333.0
2019-03-21 13:55:00,155.19,155.21,155.08,155.12,6330.0,135.8887,135.9062,135.7924,135.8274,6330.0
2019-03-21 14:00:00,155.12,155.27,155.12,155.25,9196.0,135.8274,135.9587,135.8274,135.9412,9196.0
2019-03-21 14:05:00,155.29,155.33,155.23,155.31,4517.0,135.9762,136.0113,135.9237,135.9938,4517.0
2019-03-21 14:10:00,155.31,155.48,155.28,155.47,6306.0,135.9938,136.1426,135.9675,136.1339,6306.0
2019-03-21 14:15:00,155.49,155.67,155.48,155.67,9333.0,136.1514,136.309,136.1426,136.309,9333.0
2019-03-21 14:20:00,155.65,155.7,155.6,155.67,11182.0,136.2915,136.3352,136.2477,136.309,11182.0
2019-03-21 14:25:00,155.69,155.8,155.64,155.76,11301.0,136.3265,136.4228,136.2827,136.3878,11301.0
2019-03-21 14:30:00,155.77,155.81,155.7,155.7,6623.0,136.3965,136.4316,136.3352,136.3352,6623.0
2019-03-21 14:35:00,155.72,155.83,155.7,155.82,7325.0,136.3528,136.4491,136.3352,136.4403,7325.0
2019-03-21 14:40:00,155.79,155.88,155.78,155.85,4631.0,136.4141,136.4929,136.4053,136.4666,4631.0
2019-03-21 14:45:00,155.86,155.91,155.85,155.89,8675.0,136.4753,136.5191,136.4666,136.5016,8675.0
2019-03-21 14:50:00,155.89,155.89,155.76,155.83,8545.0,136.5016,136.5016,136.3878,136.4491,8545.0
2019-03-21 14:55:00,155.82,155.82,155.68,155.69,8157.0,136.4403,136.4403,136.3177,136.3265,8157.0
2019-03-21 15:00:00,155.71,155.85,155.66,155.8,8998.0,136.344,136.4666,136.3002,136.4228,8998.0
2019-03-21 15:05:00,155.82,156.04,155.82,155.93,11681.0,136.4403,136.633,136.4403,136.5366,11681.0
2019-03-21 15:10:00,155.95,155.95,155.52,155.56,15208.0,136.5542,136.5542,136.1776,136.2127,15208.0
2019-03-21 15:15:00,155.51,155.57,155.37,155.56,24370.0,136.1689,136.2214,136.0463,136.2127,24370.0
2019-03-21 15:20:00,155.56,155.58,155.5,155.57,52561.0,136.2127,136.2302,136.1601,136.2214,52561.0
2019-03-21 15:25:00,155.57,155.65,155.56,155.62,12675.0,136.2214,136.2915,136.2127,136.2652,12675.0
2019-03-21 15:30:00,155.6,155.62,155.53,155.55,11319.0,136.2477,136.2652,136.1864,136.2039,11319.0
2019-03-21 15:35:00,155.57,155.78,155.55,155.75,13714.0,136.2214,136.4053,136.2039,136.379,13714.0
2019-03-21 15:40:00,155.74,155.9,155.69,155.86,13655.0,136.3703,136.5104,136.3265,136.4753,13655.0
2019-03-21 15:45:00,155.85,155.85,155.5,155.52,14641.0,136.4666,136.4666,136.1601,136.1776,14641.0
2019-03-21 15:50:00,155.56,155.64,155.46,155.47,25523.0,136.2127,136.2827,136.1251,136.1339,25523.0
2019-03-21 15:55:00,155.44,155.5,155.2,155.34,124520.0,136.1076,136.1601,135.8974,136.02,124520.0
2019-03-22 09:30:00,154.93,154.99,154.51,154.71,23010.0,135.661,135.7136,135.2932,135.4684,23010.0
2019-03-22 09:35:00,154.81,155.22,154.79,155.13,6361.0,135.5559,135.9149,135.5384,135.8361,6361.0
2019-03-22 09:40:00,155.19,155.25,154.94,154.94,2706.0,135.8887,135.9412,135.6698,135.6698,2706.0
2019-03-22 09:45:00,154.84,154.88,154.54,154.58,6638.0,135.5822,135.6172,135.3195,135.3545,6638.0
2019-03-22 09:50:00,154.65,154.76,154.33,154.33,6100.0,135.4158,135.5122,135.1356,135.1356,6100.0
2019-03-22 09:55:00,154.27,154.38,154.15,154.18,7717.0,135.0831,135.1794,134.978,135.0043,7717.0
2019-03-22 10:00:00,154.28,154.55,154.24,154.46,5329.0,135.0919,135.3283,135.0568,135.2495,5329.0
2019-03-22 10:05:00,154.46,154.85,154.46,154.83,5407.0,135.2495,135.591,135.2495,135.5735,5407.0
2019-03-22 10:10:00,154.79,155.08,154.73,155.03,7359.0,135.5384,135.7924,135.4859,135.7486,7359.0
2019-03-22 10:15:00,155.0,155.3,155.0,155.24,4546.0,135.7223,135.985,135.7223,135.9325,4546.0
2019-03-22 10:20:00,155.22,155.3,155.04,155.06,7758.0,135.9149,135.985,135.7573,135.7748,7758.0
2019-03-22 10:25:00,155.1,155.1,154.85,154.95,7600.0,135.8099,135.8099,135.591,135.6785,7600.0
2019-03-22 10:30:00,155.02,155.11,154.84,154.86,7071.0,135.7398,135.8186,135.5822,135.5997,7071.0
2019-03-22 10:35:00,154.87,155.1,154.84,155.03,5262.0,135.6085,135.8099,135.5822,135.7486,5262.0
2019-03-22 10:40:00,154.88,154.93,154.72,154.87,3717.0,135.6172,135.661,135.4771,135.6085,3717.0
2019-03-22 10:45:00,154.79,154.82,154.57,154.57,6599.0,135.5384,135.5647,135.3458,135.3458,6599.0
2019-03-22 10:50:00,154.6,154.61,154.31,154.6,12939.0,135.3721,135.3808,135.1181,135.3721,12939.0
2019-03-22 10:55:00,154.64,154.82,154.55,154.55,8911.0,135.4071,135.5647,135.3283,135.3283,8911.0
2019-03-22 11:00:00,154.54,154.76,154.51,154.71,7233.0,135.3195,135.5122,135.2932,135.4684,7233.0
2019-03-22 11:05:00,154.68,154.99,154.68,154.89,7698.0,135.4421,135.7136,135.4421,135.626,7698.0
2019-03-22 11:10:00,154.88,154.95,154.65,154.91,8094.0,135.6172,135.6785,135.4158,135.6435,8094.0
2019-03-22 11:15:00,154.89,155.0,154.61,154.96,7569.0,135.626,135.7223,135.3808,135.6873,7569.0
2019-03-22 11:20:00,154.93,154.96,154.79,154.8,4908.0,135.661,135.6873,135.5384,135.5472,4908.0
2019-03-22 11:25:00,154.75,154.94,154.63,154.7,6007.0,135.5034,135.6698,135.3983,135.4596,6007.0
2019-03-22 11:30:00,154.69,154.77,154.56,154.56,4162.0,135.4509,135.5209,135.337,135.337,4162.0
2019-03-22 11:35:00,154.55,154.73,154.42,154.52,8788.0,135.3283,135.4859,135.2144,135.302,8788.0
2019-03-22 11:40:00,154.55,154.65,154.25,154.33,5549.0,135.3283,135.4158,135.0656,135.1356,5549.0
2019-03-22 11:45:00,154.26,154.42,154.16,154.42,4716.0,135.0743,135.2144,134.9868,135.2144,4716.0
2019-03-22 11:50:00,154.36,154.38,154.03,154.09,6705.0,135.1619,135.1794,134.8729,134.9255,6705.0
2019-03-22 11:55:00,154.11,154.28,154.05,154.05,13138.0,134.943,135.0919,134.8905,134.8905,13138.0
2019-03-22 12:00:00,154.07,154.43,154.02,154.39,7104.0,134.908,135.2232,134.8642,135.1882,7104.0
2019-03-22 12:05:00,154.4,154.49,154.28,154.29,7257.0,135.1969,135.2757,135.0919,135.1006,7257.0
2019-03-22 12:10:00,154.29,154.34,154.05,154.05,2600.0,135.1006,135.1444,134.8905,134.8905,2600.0
2019-03-22 12:15:00,154.04,154.47,154.04,154.3,20040.0,134.8817,135.2582,134.8817,135.1094,20040.0
2019-03-22 12:20:00,154.33,154.59,154.28,154.45,4020.0,135.1356,135.3633,135.0919,135.2407,4020.0
2019-03-22 12:25:00,154.42,154.42,154.14,154.18,4158.0,135.2144,135.2144,134.9693,135.0043,4158.0
2019-03-22 12:30:00,154.16,154.34,154.11,154.34,4364.0,134.9868,135.1444,134.943,135.1444,4364.0
2019-03-22 12:35:00,154.35,154.35,154.11,154.14,2800.0,135.1531,135.1531,134.943,134.9693,2800.0
2019-03-22 12:40:00,154.1,154.1,153.73,153.73,4517.0,134.9342,134.9342,134.6103,134.6103,4517.0
2019-03-22 12:45:00,153.76,153.9,153.72,153.81,4631.0,134.6365,134.7591,134.6015,134.6803,4631.0
2019-03-22 12:50:00,153.83,154.18,153.76,154.13,7700.0,134.6978,135.0043,134.6365,134.9605,7700.0
2019-03-22 12:55:00,154.12,154.12,153.96,154.04,5402.0,134.9518,134.9518,134.8117,134.8817,5402.0
2019-03-22 13:00:00,154.01,154.18,153.98,153.98,4611.0,134.8554,135.0043,134.8292,134.8292,4611.0
2019-03-22 13:05:00,154.01,154.18,153.96,154.12,4422.0,134.8554,135.0043,134.8117,134.9518,4422.0
2019-03-22 13:10:00,154.1,154.1,153.94,153.99,4478.0,134.9342,134.9342,134.7941,134.8379,4478.0
2019-03-22 13:15:00,154.03,154.09,153.9,154.05,6178.0,134.8729,134.9255,134.7591,134.8905,6178.0
2019-03-22 13:20:00,154.03,154.07,153.87,153.94,3882.0,134.8729,134.908,134.7328,134.7941,3882.0
2019-03-22 13:25:00,153.95,153.97,153.79,153.88,4519.0,134.8029,134.8204,134.6628,134.7416,4519.0
2019-03-22 13:30:00,153.82,154.09,153.82,153.98,5568.0,134.6891,134.9255,134.6891,134.8292,5568.0
2019-03-22 13:35:00,154.0,154.03,153.85,153.85,4937.0,134.8467,134.8729,134.7153,134.7153,4937.0
2019-03-22 13:40:00,153.89,154.05,153.89,154.04,5533.0,134.7504,134.8905,134.7504,134.8817,5533.0
2019-03-22 13:45:00,154.03,154.16,153.91,154.05,76500.0,134.8729,134.9868,134.7679,134.8905,76500.0
2019-03-22 13:50:00,154.02,154.12,153.96,154.1,16870.0,134.8642,134.9518,134.8117,134.9342,16870.0
2019-03-22 13:55:00,154.13,154.24,154.04,154.18,30894.0,134.9605,135.0568,134.8817,135.0043,30894.0
2019-03-22 14:00:00,154.18,154.46,154.18,154.46,12300.0,135.0043,135.2495,135.0043,135.2495,12300.0
2019-03-22 14:05:00,154.47,154.64,154.46,154.55,24150.0,135.2582,135.4071,135.2495,135.3283,24150.0
2019-03-22 14:10:00,154.54,154.72,154.52,154.72,6719.0,135.3195,135.4771,135.302,135.4771,6719.0
2019-03-22 14:15:00,154.7,154.8,154.66,154.68,5107.0,135.4596,135.5472,135.4246,135.4421,5107.0
2019-03-22 14:20:00,154.67,154.8,154.66,154.72,7025.0,135.4334,135.5472,135.4246,135.4771,7025.0
2019-03-22 14:25:00,154.72,154.78,154.65,154.72,9485.0,135.4771,135.5297,135.4158,135.4771,9485.0
2019-03-22 14:30:00,154.73,154.76,154.43,154.43,5532.0,135.4859,135.5122,135.2232,135.2232,5532.0
2019-03-22 14:35:00,154.45,154.56,154.4,154.55,6246.0,135.2407,135.337,135.1969,135.3283,6246.0
2019-03-22 14:40:00,154.56,154.69,154.56,154.65,2794.0,135.337,135.4509,135.337,135.4158,2794.0
2019-03-22 14:45:00,154.68,154.92,154.65,154.88,5352.0,135.4421,135.6523,135.4158,135.6172,5352.0
2019-03-22 14:50:00,154.84,154.95,154.81,154.85,5519.0,135.5822,135.6785,135.5559,135.591,5519.0
2019-03-22 14:55:00,154.86,154.94,154.85,154.86,5576.0,135.5997,135.6698,135.591,135.5997,5576.0
2019-03-22 15:00:00,154.88,155.05,154.7,154.7,6045.0,135.6172,135.7661,135.4596,135.4596,6045.0
2019-03-22 15:05:00,154.7,154.82,154.68,154.73,4916.0,135.4596,135.5647,135.4421,135.4859,4916.0
2019-03-22 15:10:00,154.76,154.76,154.54,154.58,5449.0,135.5122,135.5122,135.3195,135.3545,5449.0
2019-03-22 15:15:00,154.59,154.73,154.47,154.59,7512.0,135.3633,135.4859,135.2582,135.3633,7512.0
2019-03-22 15:20:00,154.56,154.83,154.56,154.83,8871.0,135.337,135.5735,135.337,135.5735,8871.0
2019-03-22 15:25:00,154.84,154.84,154.65,154.65,17047.0,135.5822,135.5822,135.4158,135.4158,17047.0
2019-03-22 15:30:00,154.59,154.62,154.3,154.3,13061.0,135.3633,135.3896,135.1094,135.1094,13061.0
2019-03-22 15:35:00,154.3,154.48,154.24,154.37,14009.0,135.1094,135.267,135.0568,135.1707,14009.0
2019-03-22 15:40:00,154.36,154.38,154.18,154.2,28762.0,135.1619,135.1794,135.0043,135.0218,28762.0
2019-03-22 15:45:00,154.22,154.36,154.19,154.22,28512.0,135.0393,135.1619,135.013,135.0393,28512.0
2019-03-22 15:50:00,154.21,154.21,154.0,154.12,30366.0,135.0306,135.0306,134.8467,134.9518,30366.0
2019-03-22 15:55:00,154.13,154.13,153.65,153.81,147044.0,134.9605,134.9605,134.5402,134.6803,147044.0
2019-03-25 09:30:00,153.48,153.86,153.21,153.22,18804.0,134.3914,134.7241,134.1549,134.1637,18804.0
2019-03-25 09:35:00,153.39,153.63,153.32,153.63,4540.0,134.3125,134.5227,134.2513,134.5227,4540.0
2019-03-25 09:40:00,153.61,153.61,153.29,153.35,1993.0,134.5052,134.5052,134.225,134.2775,1993.0
2019-03-25 09:45:00,153.25,153.25,152.77,152.77,5750.0,134.19,134.19,133.7697,133.7697,5750.0
2019-03-25 09:50:00,152.84,153.05,152.79,152.79,4930.0,133.831,134.0148,133.7872,133.7872,4930.0
2019-03-25 09:55:00,152.85,153.08,152.76,152.99,5517.0,133.8397,134.0411,133.7609,133.9623,5517.0
2019-03-25 10:00:00,153.02,153.15,152.96,153.14,10977.0,133.9886,134.1024,133.936,134.0936,10977.0
2019-03-25 10:05:00,153.15,153.33,153.14,153.14,7233.0,134.1024,134.26,134.0936,134.0936,7233.0
2019-03-25 10:10:00,153.11,153.23,152.95,152.95,4900.0,134.0674,134.1724,133.9273,133.9273,4900.0
2019-03-25 10:15:00,152.97,153.19,152.97,153.09,7698.0,133.9448,134.1374,133.9448,134.0499,7698.0
2019-03-25 10:20:00,153.08,153.14,152.93,153.07,4685.0,134.0411,134.0936,133.9098,134.0323,4685.0
2019-03-25 10:25:00,153.03,153.29,153.01,153.19,5287.0,133.9973,134.225,133.9798,134.1374,5287.0
2019-03-25 10:30:00,153.17,153.5,153.14,153.35,6200.0,134.1199,134.4089,134.0936,134.2775,6200.0
2019-03-25 10:35:00,153.34,153.34,153.13,153.18,8068.0,134.2688,134.2688,134.0849,134.1287,8068.0
2019-03-25 10:40:00,153.11,153.35,153.08,153.32,6700.0,134.0674,134.2775,134.0411,134.2513,6700.0
2019-03-25 10:45:00,153.34,153.54,153.27,153.53,6719.0,134.2688,134.4439,134.2075,134.4351,6719.0
2019-03-25 10:50:00,153.61,153.86,153.61,153.68,6464.0,134.5052,134.7241,134.5052,134.5665,6464.0
2019-03-25 10:55:00,153.67,153.81,153.62,153.68,9763.0,134.5577,134.6803,134.5139,134.5665,9763.0
2019-03-25 11:00:00,153.67,153.68,153.4,153.4,4434.0,134.5577,134.5665,134.3213,134.3213,4434.0
2019-03-25 11:05:00,153.48,153.79,153.48,153.7,8739.0,134.3914,134.6628,134.3914,134.584,8739.0
2019-03-25 11:10:00,153.71,153.72,153.5,153.72,5804.0,134.5927,134.6015,134.4089,134.6015,5804.0
2019-03-25 11:15:00,153.74,153.82,153.67,153.77,5889.0,134.619,134.6891,134.5577,134.6453,5889.0
2019-03-25 11:20:00,153.86,153.9,153.69,153.83,7414.0,134.7241,134.7591,134.5752,134.6978,7414.0
2019-03-25 11:25:00,153.85,154.1,153.85,154.08,4519.0,134.7153,134.9342,134.7153,134.9167,4519.0
2019-03-25 11:30:00,154.05,154.05,153.95,153.96,6434.0,134.8905,134.8905,134.8029,134.8117,6434.0
2019-03-25 11:35:00,153.91,154.06,153.87,154.05,5276.0,134.7679,134.8992,134.7328,134.8905,5276.0
2019-03-25 11:40:00,154.07,154.07,153.75,153.79,5803.0,134.908,134.908,134.6278,134.6628,5803.0
2019-03-25 11:45:00,153.78,153.84,153.66,153.68,4988.0,134.654,134.7066,134.549,134.5665,4988.0
2019-03-25 11:50:00,153.68,153.94,153.68,153.93,5582.0,134.5665,134.7941,134.5665,134.7854,5582.0
2019-03-25 11:55:00,153.88,153.94,153.75,153.75,5331.0,134.7416,134.7941,134.6278,134.6278,5331.0
2019-03-25 12:00:00,153.77,153.8,153.63,153.76,4350.0,134.6453,134.6716,134.5227,134.6365,4350.0
2019-03-25 12:05:00,153.79,153.92,153.79,153.88,4268.0,134.6628,134.7766,134.6628,134.7416,4268.0
2019-03-25 12:10:00,153.85,153.98,153.79,153.96,6328.0,134.7153,134.8292,134.6628,134.8117,6328.0
2019-03-25 12:15:00,153.95,154.1,153.9,154.09,5360.0,134.8029,134.9342,134.7591,134.9255,5360.0
2019-03-25 12:20:00,154.1,154.21,154.09,154.13,4011.0,134.9342,135.0306,134.9255,134.9605,4011.0
2019-03-25 12:25:00,154.14,154.16,154.04,154.04,3108.0,134.9693,134.9868,134.8817,134.8817,3108.0
2019-03-25 12:30:00,154.09,154.09,153.77,153.82,6111.0,134.9255,134.9255,134.6453,134.6891,6111.0
2019-03-25 12:35:00,153.78,153.78,153.6,153.6,3014.0,134.654,134.654,134.4964,134.4964,3014.0
2019-03-25 12:40:00,153.61,153.61,153.47,153.48,1860.0,134.5052,134.5052,134.3826,134.3914,1860.0
2019-03-25 12:45:00,153.49,153.6,153.47,153.59,3500.0,134.4001,134.4964,134.3826,134.4877,3500.0
2019-03-25 12:50:00,153.59,153.64,153.58,153.64,2874.0,134.4877,134.5315,134.4789,134.5315,2874.0
2019-03-25 12:55:00,153.6,153.86,153.56,153.86,5168.0,134.4964,134.7241,134.4614,134.7241,5168.0
2019-03-25 13:00:00,153.88,153.91,153.71,153.78,4345.0,134.7416,134.7679,134.5927,134.654,4345.0
2019-03-25 13:05:00,153.72,153.85,153.69,153.75,4945.0,134.6015,134.7153,134.5752,134.6278,4945.0
2019-03-25 13:10:00,153.8,154.1,153.78,154.04,5477.0,134.6716,134.9342,134.654,134.8817,5477.0
2019-03-25 13:15:00,153.95,153.95,153.76,153.78,2200.0,134.8029,134.8029,134.6365,134.654,2200.0
2019-03-25 13:20:00,153.8,153.82,153.62,153.68,3946.0,134.6716,134.6891,134.5139,134.5665,3946.0
2019-03-25 13:25:00,153.67,153.67,153.47,153.5,2611.0,134.5577,134.5577,134.3826,134.4089,2611.0
2019-03-25 13:30:00,153.5,153.58,153.39,153.58,4787.0,134.4089,134.4789,134.3125,134.4789,4787.0
2019-03-25 13:35:00,153.58,153.7,153.58,153.58,2398.0,134.4789,134.584,134.4789,134.4789,2398.0
2019-03-25 13:40:00,153.55,153.61,153.39,153.39,4327.0,134.4526,134.5052,134.3125,134.3125,4327.0
2019-03-25 13:45:00,153.38,153.41,153.19,153.22,5042.0,134.3038,134.3301,134.1374,134.1637,5042.0
2019-03-25 13:50:00,153.23,153.31,153.19,153.19,3524.0,134.1724,134.2425,134.1374,134.1374,3524.0
2019-03-25 13:55:00,153.14,153.28,153.11,153.28,4541.0,134.0936,134.2162,134.0674,134.2162,4541.0
2019-03-25 14:00:00,153.27,153.44,153.23,153.37,5184.0,134.2075,134.3563,134.1724,134.295,5184.0
2019-03-25 14:05:00,153.33,153.33,153.21,153.21,5306.0,134.26,134.26,134.1549,134.1549,5306.0
2019-03-25 14:10:00,153.22,153.43,153.2,153.36,8058.0,134.1637,134.3476,134.1462,134.2863,8058.0
2019-03-25 14:15:00,153.36,153.43,153.21,153.24,5905.0,134.2863,134.3476,134.1549,134.1812,5905.0
2019-03-25 14:20:00,153.25,153.27,153.06,153.06,3484.0,134.19,134.2075,134.0236,134.0236,3484.0
2019-03-25 14:25:00,153.07,153.13,152.95,153.09,8872.0,134.0323,134.0849,133.9273,134.0499,8872.0
2019-03-25 14:30:00,153.11,153.28,153.11,153.23,4908.0,134.0674,134.2162,134.0674,134.1724,4908.0
2019-03-25 14:35:00,153.28,153.31,153.17,153.22,4793.0,134.2162,134.2425,134.1199,134.1637,4793.0
2019-03-25 14:40:00,153.22,153.37,153.18,153.33,4288.0,134.1637,134.295,134.1287,134.26,4288.0
2019-03-25 14:45:00,153.32,153.39,153.28,153.33,4504.0,134.2513,134.3125,134.2162,134.26,4504.0
2019-03-25 14:50:00,153.35,153.43,153.34,153.35,2602.0,134.2775,134.3476,134.2688,134.2775,2602.0
2019-03-25 14:55:00,153.4,153.55,153.37,153.55,4900.0,134.3213,134.4526,134.295,134.4526,4900.0
2019-03-25 15:00:00,153.56,153.66,153.49,153.49,3150.0,134.4614,134.549,134.4001,134.4001,3150.0
2019-03-25 15:05:00,153.49,153.64,153.49,153.62,5581.0,134.4001,134.5315,134.4001,134.5139,5581.0
2019-03-25 15:10:00,153.62,154.01,153.62,153.99,11162.0,134.5139,134.8554,134.5139,134.8379,11162.0
2019-03-25 15:15:00,153.97,154.01,153.82,153.82,9022.0,134.8204,134.8554,134.6891,134.6891,9022.0
2019-03-25 15:20:00,153.83,154.02,153.79,153.99,9462.0,134.6978,134.8642,134.6628,134.8379,9462.0
2019-03-25 15:25:00,153.99,154.07,153.93,153.97,5879.0,134.8379,134.908,134.7854,134.8204,5879.0
2019-03-25 15:30:00,153.96,153.99,153.77,153.77,8636.0,134.8117,134.8379,134.6453,134.6453,8636.0
2019-03-25 15:35:00,153.76,153.89,153.74,153.8,10721.0,134.6365,134.7504,134.619,134.6716,10721.0
2019-03-25 15:40:00,153.81,153.88,153.72,153.86,11123.0,134.6803,134.7416,134.6015,134.7241,11123.0
2019-03-25 15:45:00,153.84,153.96,153.67,153.67,12507.0,134.7066,134.8117,134.5577,134.5577,12507.0
2019-03-25 15:50:00,153.68,153.85,153.67,153.78,19792.0,134.5665,134.7153,134.5577,134.654,19792.0
2019-03-25 15:55:00,153.81,153.91,153.63,153.75,84645.0,134.6803,134.7679,134.5227,134.6278,84645.0
2019-03-26 09:30:00,155.11,155.32,154.24,154.8,51135.0,135.8186,136.0025,135.0568,135.5472,51135.0
2019-03-26 09:35:00,154.88,155.33,154.8,155.28,12013.0,135.6172,136.0113,135.5472,135.9675,12013.0
2019-03-26 09:40:00,155.31,155.37,154.95,155.13,57040.0,135.9938,136.0463,135.6785,135.8361,57040.0
2019-03-26 09:45:00,155.11,155.5,155.1,155.47,10381.0,135.8186,136.1601,135.8099,136.1339,10381.0
2019-03-26 09:50:00,155.48,155.59,155.42,155.53,35700.0,136.1426,136.2389,136.0901,136.1864,35700.0
2019-03-26 09:55:00,155.56,155.63,155.48,155.58,9905.0,136.2127,136.274,136.1426,136.2302,9905.0
2019-03-26 10:00:00,155.67,155.77,155.53,155.62,34660.0,136.309,136.3965,136.1864,136.2652,34660.0
2019-03-26 10:05:00,155.6,155.74,155.55,155.55,5017.0,136.2477,136.3703,136.2039,136.2039,5017.0
2019-03-26 10:10:00,155.56,155.57,155.43,155.47,7755.0,136.2127,136.2214,136.0988,136.1339,7755.0
2019-03-26 10:15:00,155.49,155.49,155.28,155.3,4314.0,136.1514,136.1514,135.9675,135.985,4314.0
2019-03-26 10:20:00,155.27,155.27,155.09,155.14,18677.0,135.9587,135.9587,135.8011,135.8449,18677.0
2019-03-26 10:25:00,155.13,155.28,155.13,155.16,3661.0,135.8361,135.9675,135.8361,135.8624,3661.0
2019-03-26 10:30:00,155.2,155.2,154.95,154.96,7666.0,135.8974,135.8974,135.6785,135.6873,7666.0
2019-03-26 10:35:00,154.93,155.11,154.92,155.09,5034.0,135.661,135.8186,135.6523,135.8011,5034.0
2019-03-26 10:40:00,155.11,155.21,155.09,155.13,6276.0,135.8186,135.9062,135.8011,135.8361,6276.0
2019-03-26 10:45:00,155.18,155.36,155.18,155.35,4578.0,135.8799,136.0375,135.8799,136.0288,4578.0
2019-03-26 10:50:00,155.37,155.66,155.37,155.61,7769.0,136.0463,136.3002,136.0463,136.2564,7769.0
2019-03-26 10:55:00,155.63,155.79,155.63,155.74,6141.0,136.274,136.4141,136.274,136.3703,6141.0
2019-03-26 11:00:00,155.75,155.83,155.67,155.83,9535.0,136.379,136.4491,136.309,136.4491,9535.0
2019-03-26 11:05:00,155.81,155.84,155.65,155.65,8636.0,136.4316,136.4578,136.2915,136.2915,8636.0
2019-03-26 11:10:00,155.63,155.8,155.56,155.75,14379.0,136.274,136.4228,136.2127,136.379,14379.0
2019-03-26 11:15:00,155.76,155.89,155.65,155.71,15192.0,136.3878,136.5016,136.2915,136.344,15192.0
2019-03-26 11:20:00,155.72,155.8,155.65,155.71,7735.0,136.3528,136.4228,136.2915,136.344,7735.0
2019-03-26 11:25:00,155.7,155.77,155.64,155.75,9302.0,136.3352,136.3965,136.2827,136.379,9302.0
2019-03-26 11:30:00,155.76,155.8,155.57,155.61,7351.0,136.3878,136.4228,136.2214,136.2564,7351.0
2019-03-26 11:35:00,155.6,155.7,155.54,155.68,6044.0,136.2477,136.3352,136.1951,136.3177,6044.0
2019-03-26 11:40:00,155.65,155.71,155.49,155.5,5150.0,136.2915,136.344,136.1514,136.1601,5150.0
2019-03-26 11:45:00,155.5,155.5,155.14,155.25,4459.0,136.1601,136.1601,135.8449,135.9412,4459.0
2019-03-26 11:50:00,155.24,155.24,154.94,155.05,7060.0,135.9325,135.9325,135.6698,135.7661,7060.0
2019-03-26 11:55:00,155.05,155.24,155.05,155.2,6834.0,135.7661,135.9325,135.7661,135.8974,6834.0
2019-03-26 12:00:00,155.24,155.37,155.24,155.34,2648.0,135.9325,136.0463,135.9325,136.02,2648.0
2019-03-26 12:05:00,155.32,155.41,155.3,155.39,6217.0,136.0025,136.0813,135.985,136.0638,6217.0
2019-03-26 12:10:00,155.43,155.43,155.34,155.4,3511.0,136.0988,136.0988,136.02,136.0726,3511.0
2019-03-26 12:15:00,155.39,155.49,155.34,155.46,3706.0,136.0638,136.1514,136.02,136.1251,3706.0
2019-03-26 12:20:00,155.46,155.46,155.15,155.15,3428.0,136.1251,136.1251,135.8537,135.8537,3428.0
2019-03-26 12:25:00,155.09,155.13,155.0,155.1,5141.0,135.8011,135.8361,135.7223,135.8099,5141.0
2019-03-26 12:30:00,155.09,155.18,155.05,155.13,4360.0,135.8011,135.8799,135.7661,135.8361,4360.0
2019-03-26 12:35:00,155.14,155.24,155.12,155.21,12252.0,135.8449,135.9325,135.8274,135.9062,12252.0
2019-03-26 12:40:00,155.2,155.22,155.13,155.14,10246.0,135.8974,135.9149,135.8361,135.8449,10246.0
2019-03-26 12:45:00,155.14,155.2,154.95,154.95,8080.0,135.8449,135.8974,135.6785,135.6785,8080.0
2019-03-26 12:50:00,154.98,155.09,154.98,155.05,4079.0,135.7048,135.8011,135.7048,135.7661,4079.0
2019-03-26 12:55:00,155.08,155.15,155.01,155.15,5209.0,135.7924,135.8537,135.7311,135.8537,5209.0
2019-03-26 13:00:00,155.13,155.25,155.1,155.21,5925.0,135.8361,135.9412,135.8099,135.9062,5925.0
2019-03-26 13:05:00,155.22,155.27,155.15,155.22,3240.0,135.9149,135.9587,135.8537,135.9149,3240.0
2019-03-26 13:10:00,155.2,155.29,155.18,155.23,2928.0,135.8974,135.9762,135.8799,135.9237,2928.0
2019-03-26 13:15:00,155.25,155.36,155.23,155.36,3365.0,135.9412,136.0375,135.9237,136.0375,3365.0
2019-03-26 13:20:00,155.37,155.37,155.24,155.28,3600.0,136.0463,136.0463,135.9325,135.9675,3600.0
2019-03-26 13:25:00,155.28,155.29,155.12,155.19,7171.0,135.9675,135.9762,135.8274,135.8887,7171.0
2019-03-26 13:30:00,155.18,155.19,155.03,155.06,6606.0,135.8799,135.8887,135.7486,135.7748,6606.0
2019-03-26 13:35:00,155.05,155.09,154.95,155.01,13941.0,135.7661,135.8011,135.6785,135.7311,13941.0
2019-03-26 13:40:00,155.03,155.13,155.03,155.11,4973.0,135.7486,135.8361,135.7486,135.8186,4973.0
2019-03-26 13:45:00,155.11,155.19,155.11,155.17,3349.0,135.8186,135.8887,135.8186,135.8712,3349.0
2019-03-26 13:50:00,155.19,155.21,155.03,155.03,8359.0,135.8887,135.9062,135.7486,135.7486,8359.0
2019-03-26 13:55:00,155.03,155.05,154.97,155.01,9571.0,135.7486,135.7661,135.696,135.7311,9571.0
2019-03-26 14:00:00,155.04,155.11,155.01,155.11,21686.0,135.7573,135.8186,135.7311,135.8186,21686.0
2019-03-26 14:05:00,155.13,155.37,155.13,155.25,10259.0,135.8361,136.0463,135.8361,135.9412,10259.0
2019-03-26 14:10:00,155.22,155.35,155.15,155.27,15379.0,135.9149,136.0288,135.8537,135.9587,15379.0
2019-03-26 14:15:00,155.27,155.45,155.27,155.45,10686.0,135.9587,136.1163,135.9587,136.1163,10686.0
2019-03-26 14:20:00,155.45,155.54,155.38,155.5,11989.0,136.1163,136.1951,136.055,136.1601,11989.0
2019-03-26 14:25:00,155.49,155.51,155.28,155.31,13390.0,136.1514,136.1689,135.9675,135.9938,13390.0
2019-03-26 14:30:00,155.31,155.42,155.28,155.41,9299.0,135.9938,136.0901,135.9675,136.0813,9299.0
2019-03-26 14:35:00,155.43,155.53,155.43,155.51,4918.0,136.0988,136.1864,136.0988,136.1689,4918.0
2019-03-26 14:40:00,155.5,155.67,155.49,155.67,11194.0,136.1601,136.309,136.1514,136.309,11194.0
2019-03-26 14:45:00,155.69,155.69,155.6,155.68,8565.0,136.3265,136.3265,136.2477,136.3177,8565.0
2019-03-26 14:50:00,155.67,155.67,155.53,155.53,9129.0,136.309,136.309,136.1864,136.1864,9129.0
2019-03-26 14:55:00,155.55,155.82,155.54,155.82,16454.0,136.2039,136.4403,136.1951,136.4403,16454.0
2019-03-26 15:00:00,155.82,156.04,155.8,156.02,22335.0,136.4403,136.633,136.4228,136.6154,22335.0
2019-03-26 15:05:00,156.02,156.08,155.9,156.0,15640.0,136.6154,136.668,136.5104,136.5979,15640.0
2019-03-26 15:10:00,156.02,156.02,155.87,155.87,13922.0,136.6154,136.6154,136.4841,136.4841,13922.0
2019-03-26 15:15:00,155.84,155.85,155.69,155.72,11444.0,136.4578,136.4666,136.3265,136.3528,11444.0
2019-03-26 15:20:00,155.73,155.81,155.67,155.78,14100.0,136.3615,136.4316,136.309,136.4053,14100.0
2019-03-26 15:25:00,155.76,155.8,155.71,155.73,13294.0,136.3878,136.4228,136.344,136.3615,13294.0
2019-03-26 15:30:00,155.72,155.81,155.62,155.81,14698.0,136.3528,136.4316,136.2652,136.4316,14698.0
2019-03-26 15:35:00,155.8,155.9,155.74,155.75,18968.0,136.4228,136.5104,136.3703,136.379,18968.0
2019-03-26 15:40:00,155.76,155.83,155.72,155.75,18857.0,136.3878,136.4491,136.3528,136.379,18857.0
2019-03-26 15:45:00,155.75,155.93,155.71,155.92,25088.0,136.379,136.5366,136.344,136.5279,25088.0
2019-03-26 15:50:00,155.91,156.07,155.85,155.97,39188.0,136.5191,136.6592,136.4666,136.5717,39188.0
2019-03-26 15:55:00,155.97,156.27,155.97,156.2,75391.0,136.5717,136.8344,136.5717,136.7731,75391.0
2019-03-27 09:30:00,156.42,157.0,156.25,156.71,31109.0,136.9657,137.4736,136.8168,137.2196,31109.0
2019-03-27 09:35:00,156.74,156.97,156.7,156.8,9257.0,137.2459,137.4473,137.2109,137.2984,9257.0
2019-03-27 09:40:00,156.74,156.91,156.44,156.51,9278.0,137.2459,137.3948,136.9832,137.0445,9278.0
2019-03-27 09:45:00,156.47,156.7,156.4,156.66,12500.0,137.0095,137.2109,136.9482,137.1758,12500.0
2019-03-27 09:50:00,156.69,157.02,156.69,156.88,13489.0,137.2021,137.4911,137.2021,137.3685,13489.0
2019-03-27 09:55:00,156.83,156.85,156.61,156.72,7645.0,137.3247,137.3422,137.1321,137.2284,7645.0
2019-03-27 10:00:00,156.68,156.79,156.62,156.74,5290.0,137.1934,137.2897,137.1408,137.2459,5290.0
2019-03-27 10:05:00,156.74,156.92,156.67,156.83,8637.0,137.2459,137.4035,137.1846,137.3247,8637.0
2019-03-27 10:10:00,156.86,157.06,156.81,156.97,8002.0,137.351,137.5261,137.3072,137.4473,8002.0
2019-03-27 10:15:00,157.03,157.13,156.89,157.06,9005.0,137.4998,137.5874,137.3772,137.5261,9005.0
2019-03-27 10:20:00,157.08,157.23,157.03,157.16,13441.0,137.5436,137.675,137.4998,137.6137,13441.0
2019-03-27 10:25:00,157.15,157.16,156.96,156.99,7678.0,137.6049,137.6137,137.4385,137.4648,7678.0
2019-03-27 10:30:00,157.02,157.08,156.83,156.85,6656.0,137.4911,137.5436,137.3247,137.3422,6656.0
2019-03-27 10:35:00,156.86,156.91,156.77,156.79,7948.0,137.351,137.3948,137.2722,137.2897,7948.0
2019-03-27 10:40:00,156.72,156.83,156.55,156.62,12119.0,137.2284,137.3247,137.0795,137.1408,12119.0
2019-03-27 10:45:00,156.58,156.58,156.37,156.43,12392.0,137.1058,137.1058,136.9219,136.9745,12392.0
2019-03-27 10:50:00,156.39,156.41,156.21,156.29,14386.0,136.9394,136.9569,136.7818,136.8519,14386.0
2019-03-27 10:55:00,156.29,156.29,156.14,156.19,5937.0,136.8519,136.8519,136.7205,136.7643,5937.0
2019-03-27 11:00:00,156.2,156.38,156.2,156.29,9925.0,136.7731,136.9307,136.7731,136.8519,9925.0
2019-03-27 11:05:00,156.27,156.37,156.16,156.27,12370.0,136.8344,136.9219,136.738,136.8344,12370.0
2019-03-27 11:10:00,156.23,156.3,156.09,156.09,12534.0,136.7993,136.8606,136.6767,136.6767,12534.0
2019-03-27 11:15:00,156.07,156.13,155.86,155.93,7298.0,136.6592,136.7118,136.4753,136.5366,7298.0
2019-03-27 11:20:00,155.9,155.99,155.8,155.88,8860.0,136.5104,136.5892,136.4228,136.4929,8860.0
2019-03-27 11:25:00,155.9,155.94,155.54,155.57,10277.0,136.5104,136.5454,136.1951,136.2214,10277.0
2019-03-27 11:30:00,155.5,155.66,155.36,155.36,11117.0,136.1601,136.3002,136.0375,136.0375,11117.0
2019-03-27 11:35:00,155.3,155.41,155.25,155.38,6300.0,135.985,136.0813,135.9412,136.055,6300.0
2019-03-27 11:40:00,155.41,155.48,154.99,155.02,9538.0,136.0813,136.1426,135.7136,135.7398,9538.0
2019-03-27 11:45:00,155.01,155.38,155.01,155.27,5616.0,135.7311,136.055,135.7311,135.9587,5616.0
2019-03-27 11:50:00,155.22,155.55,155.2,155.49,18135.0,135.9149,136.2039,135.8974,136.1514,18135.0
2019-03-27 11:55:00,155.5,155.62,155.41,155.41,5050.0,136.1601,136.2652,136.0813,136.0813,5050.0
2019-03-27 12:00:00,155.4,155.43,155.31,155.42,6800.0,136.0726,136.0988,135.9938,136.0901,6800.0
2019-03-27 12:05:00,155.4,155.46,155.35,155.37,7257.0,136.0726,136.1251,136.0288,136.0463,7257.0
2019-03-27 12:10:00,155.37,155.41,155.29,155.32,5211.0,136.0463,136.0813,135.9762,136.0025,5211.0
2019-03-27 12:15:00,155.31,155.41,155.28,155.39,7397.0,135.9938,136.0813,135.9675,136.0638,7397.0
2019-03-27 12:20:00,155.4,155.55,155.4,155.53,7283.0,136.0726,136.2039,136.0726,136.1864,7283.0
2019-03-27 12:25:00,155.54,155.72,155.46,155.69,6711.0,136.1951,136.3528,136.1251,136.3265,6711.0
2019-03-27 12:30:00,155.69,155.93,155.65,155.9,5216.0,136.3265,136.5366,136.2915,136.5104,5216.0
2019-03-27 12:35:00,155.9,155.93,155.76,155.78,5408.0,136.5104,136.5366,136.3878,136.4053,5408.0
2019-03-27 12:40:00,155.79,156.01,155.7,156.01,19281.0,136.4141,136.6067,136.3352,136.6067,19281.0
2019-03-27 12:45:00,156.03,156.2,155.98,156.11,22245.0,136.6242,136.7731,136.5804,136.6943,22245.0
2019-03-27 12:50:00,156.16,156.42,156.16,156.41,16827.0,136.738,136.9657,136.738,136.9569,16827.0
2019-03-27 12:55:00,156.4,156.41,156.15,156.15,13382.0,136.9482,136.9569,136.7293,136.7293,13382.0
2019-03-27 13:00:00,156.16,156.17,156.02,156.07,22287.0,136.738,136.7468,136.6154,136.6592,22287.0
2019-03-27 13:05:00,156.11,156.11,155.89,155.9,16121.0,136.6943,136.6943,136.5016,136.5104,16121.0
2019-03-27 13:10:00,155.88,156.5,155.88,156.46,10220.0,136.4929,137.0357,136.4929,137.0007,10220.0
2019-03-27 13:15:00,156.46,156.54,156.37,156.46,5948.0,137.0007,137.0708,136.9219,137.0007,5948.0
2019-03-27 13:20:00,156.44,156.84,156.44,156.7,10840.0,136.9832,137.3335,136.9832,137.2109,10840.0
2019-03-27 13:25:00,156.72,156.75,156.59,156.59,4050.0,137.2284,137.2547,137.1146,137.1146,4050.0
2019-03-27 13:30:00,156.56,156.59,156.44,156.53,5512.0,137.0883,137.1146,136.9832,137.062,5512.0
2019-03-27 13:35:00,156.52,156.54,156.47,156.49,3113.0,137.0533,137.0708,137.0095,137.027,3113.0
2019-03-27 13:40:00,156.48,156.82,156.48,156.77,6212.0,137.0182,137.316,137.0182,137.2722,6212.0
2019-03-27 13:45:00,156.82,156.82,156.7,156.78,8299.0,137.316,137.316,137.2109,137.2809,8299.0
2019-03-27 13:50:00,156.78,156.83,156.74,156.83,10654.0,137.2809,137.3247,137.2459,137.3247,10654.0
2019-03-27 13:55:00,156.84,156.86,156.77,156.81,11301.0,137.3335,137.351,137.2722,137.3072,11301.0
2019-03-27 14:00:00,156.8,156.83,156.65,156.8,7719.0,137.2984,137.3247,137.1671,137.2984,7719.0
2019-03-27 14:05:00,156.81,156.82,156.64,156.7,6399.0,137.3072,137.316,137.1583,137.2109,6399.0
2019-03-27 14:10:00,156.73,156.92,156.71,156.91,6040.0,137.2371,137.4035,137.2196,137.3948,6040.0
2019-03-27 14:15:00,156.89,156.9,156.74,156.77,4627.0,137.3772,137.386,137.2459,137.2722,4627.0
2019-03-27 14:20:00,156.73,156.86,156.69,156.86,5738.0,137.2371,137.351,137.2021,137.351,5738.0
2019-03-27 14:25:00,156.84,156.92,156.84,156.92,2500.0,137.3335,137.4035,137.3335,137.4035,2500.0
2019-03-27 14:30:00,156.94,157.04,156.94,157.01,6772.0,137.421,137.5086,137.421,137.4823,6772.0
2019-03-27 14:35:00,156.95,156.97,156.61,156.61,10171.0,137.4298,137.4473,137.1321,137.1321,10171.0
2019-03-27 14:40:00,156.62,156.68,156.59,156.66,5840.0,137.1408,137.1934,137.1146,137.1758,5840.0
2019-03-27 14:45:00,156.67,156.7,156.61,156.67,4309.0,137.1846,137.2109,137.1321,137.1846,4309.0
2019-03-27 14:50:00,156.69,156.87,156.68,156.86,6720.0,137.2021,137.3597,137.1934,137.351,6720.0
2019-03-27 14:55:00,156.88,156.91,156.72,156.77,4043.0,137.3685,137.3948,137.2284,137.2722,4043.0
2019-03-27 15:00:00,156.75,156.79,156.6,156.61,5420.0,137.2547,137.2897,137.1233,137.1321,5420.0
2019-03-27 15:05:00,156.62,156.72,156.58,156.6,7208.0,137.1408,137.2284,137.1058,137.1233,7208.0
2019-03-27 15:10:00,156.62,156.72,156.59,156.72,6178.0,137.1408,137.2284,137.1146,137.2284,6178.0
2019-03-27 15:15:00,156.67,156.77,156.64,156.77,7920.0,137.1846,137.2722,137.1583,137.2722,7920.0
2019-03-27 15:20:00,156.8,156.94,156.72,156.89,9729.0,137.2984,137.421,137.2284,137.3772,9729.0
2019-03-27 15:25:00,156.86,157.01,156.83,156.97,10875.0,137.351,137.4823,137.3247,137.4473,10875.0
2019-03-27 15:30:00,157.0,157.15,156.98,157.08,17056.0,137.4736,137.6049,137.4561,137.5436,17056.0
2019-03-27 15:35:00,157.1,157.14,157.04,157.08,13221.0,137.5611,137.5962,137.5086,137.5436,13221.0
2019-03-27 15:40:00,157.05,157.16,157.03,157.14,15068.0,137.5173,137.6137,137.4998,137.5962,15068.0
2019-03-27 15:45:00,157.12,157.26,157.12,157.17,16144.0,137.5786,137.7012,137.5786,137.6224,16144.0
2019-03-27 15:50:00,157.15,157.19,156.79,156.79,36770.0,137.6049,137.6399,137.2897,137.2897,36770.0
2019-03-27 15:55:00,156.76,156.83,156.57,156.83,57039.0,137.2634,137.3247,137.097,137.3247,57039.0
2019-03-28 09:30:00,157.29,157.63,157.03,157.12,20329.0,137.7275,138.0252,137.4998,137.5786,20329.0
2019-03-28 09:35:00,157.12,157.33,157.03,157.14,4000.0,137.5786,137.7625,137.4998,137.5962,4000.0
2019-03-28 09:40:00,157.14,157.29,156.88,157.29,6390.0,137.5962,137.7275,137.3685,137.7275,6390.0
2019-03-28 09:45:00,157.34,157.5,157.17,157.45,6804.0,137.7713,137.9114,137.6224,137.8676,6804.0
2019-03-28 09:50:00,157.48,157.62,157.42,157.53,15464.0,137.8939,138.0165,137.8413,137.9376,15464.0
2019-03-28 09:55:00,157.57,157.72,157.55,157.67,5662.0,137.9727,138.104,137.9552,138.0602,5662.0
2019-03-28 10:00:00,157.74,157.77,157.48,157.75,9863.0,138.1215,138.1478,137.8939,138.1303,9863.0
2019-03-28 10:05:00,157.72,157.78,157.68,157.77,3076.0,138.104,138.1566,138.069,138.1478,3076.0
2019-03-28 10:10:00,157.76,157.93,157.71,157.71,10066.0,138.139,138.2879,138.0953,138.0953,10066.0
2019-03-28 10:15:00,157.68,157.74,157.58,157.66,4843.0,138.069,138.1215,137.9814,138.0515,4843.0
2019-03-28 10:20:00,157.67,157.88,157.67,157.8,2905.0,138.0602,138.2441,138.0602,138.1741,2905.0
2019-03-28 10:25:00,157.78,157.8,157.63,157.78,3588.0,138.1566,138.1741,138.0252,138.1566,3588.0
2019-03-28 10:30:00,157.81,157.96,157.77,157.91,7632.0,138.1828,138.3142,138.1478,138.2704,7632.0
2019-03-28 10:35:00,157.94,157.97,157.79,157.8,3532.0,138.2967,138.3229,138.1653,138.1741,3532.0
2019-03-28 10:40:00,157.76,158.02,157.7,157.88,6866.0,138.139,138.3667,138.0865,138.2441,6866.0
2019-03-28 10:45:00,157.87,157.87,157.61,157.61,4646.0,138.2354,138.2354,138.0077,138.0077,4646.0
2019-03-28 10:50:00,157.59,157.65,157.38,157.46,4776.0,137.9902,138.0427,137.8063,137.8764,4776.0
2019-03-28 10:55:00,157.44,157.56,157.41,157.56,10234.0,137.8588,137.9639,137.8326,137.9639,10234.0
2019-03-28 11:00:00,157.5,157.58,157.39,157.48,17218.0,137.9114,137.9814,137.8151,137.8939,17218.0
2019-03-28 11:05:00,157.47,157.47,157.29,157.46,8574.0,137.8851,137.8851,137.7275,137.8764,8574.0
2019-03-28 11:10:00,157.44,157.59,157.41,157.56,5323.0,137.8588,137.9902,137.8326,137.9639,5323.0
2019-03-28 11:15:00,157.56,157.56,157.36,157.37,7611.0,137.9639,137.9639,137.7888,137.7975,7611.0
2019-03-28 11:20:00,157.35,157.37,157.11,157.16,10029.0,137.78,137.7975,137.5699,137.6137,10029.0
2019-03-28 11:25:00,157.18,157.22,157.1,157.2,40864.0,137.6312,137.6662,137.5611,137.6487,40864.0
2019-03-28 11:30:00,157.19,157.33,157.17,157.25,20132.0,137.6399,137.7625,137.6224,137.6925,20132.0
2019-03-28 11:35:00,157.23,157.4,157.17,157.33,8526.0,137.675,137.8238,137.6224,137.7625,8526.0
2019-03-28 11:40:00,157.37,157.52,157.34,157.51,8857.0,137.7975,137.9289,137.7713,137.9201,8857.0
2019-03-28 11:45:00,157.52,157.64,157.37,157.64,13122.0,137.9289,138.034,137.7975,138.034,13122.0
2019-03-28 11:50:00,157.6,157.68,157.5,157.64,9721.0,137.9989,138.069,137.9114,138.034,9721.0
2019-03-28 11:55:00,157.63,157.7,157.6,157.69,10383.0,138.0252,138.0865,137.9989,138.0777,10383.0
2019-03-28 12:00:00,157.7,157.75,157.57,157.6,10432.0,138.0865,138.1303,137.9727,137.9989,10432.0
2019-03-28 12:05:00,157.63,157.73,157.56,157.58,8593.0,138.0252,138.1128,137.9639,137.9814,8593.0
2019-03-28 12:10:00,157.52,157.57,157.44,157.45,10396.0,137.9289,137.9727,137.8588,137.8676,10396.0
2019-03-28 12:15:00,157.46,157.67,157.43,157.65,8300.0,137.8764,138.0602,137.8501,138.0427,8300.0
2019-03-28 12:20:00,157.69,157.84,157.69,157.84,5452.0,138.0777,138.2091,138.0777,138.2091,5452.0
2019-03-28 12:25:00,157.86,157.94,157.76,157.93,6627.0,138.2266,138.2967,138.139,138.2879,6627.0
2019-03-28 12:30:00,157.93,158.03,157.93,158.03,5700.0,138.2879,138.3755,138.2879,138.3755,5700.0
2019-03-28 12:35:00,158.01,158.06,157.97,158.06,5016.0,138.3579,138.4017,138.3229,138.4017,5016.0
2019-03-28 12:40:00,158.07,158.09,157.96,158.04,10121.0,138.4105,138.428,138.3142,138.3842,10121.0
2019-03-28 12:45:00,158.05,158.05,157.95,158.0,5800.0,138.393,138.393,138.3054,138.3492,5800.0
2019-03-28 12:50:00,157.99,158.14,157.98,158.11,4821.0,138.3404,138.4718,138.3317,138.4455,4821.0
2019-03-28 12:55:00,158.13,158.2,158.09,158.16,6015.0,138.463,138.5243,138.428,138.4893,6015.0
2019-03-28 13:00:00,158.17,158.32,158.15,158.32,3586.0,138.498,138.6294,138.4805,138.6294,3586.0
2019-03-28 13:05:00,158.3,158.31,158.27,158.27,8714.0,138.6119,138.6206,138.5856,138.5856,8714.0
2019-03-28 13:10:00,158.28,158.33,158.19,158.19,6479.0,138.5944,138.6381,138.5156,138.5156,6479.0
2019-03-28 13:15:00,158.19,158.25,158.17,158.2,7228.0,138.5156,138.5681,138.498,138.5243,7228.0
2019-03-28 13:20:00,158.23,158.26,158.18,158.18,5109.0,138.5506,138.5769,138.5068,138.5068,5109.0
2019-03-28 13:25:00,158.2,158.35,158.16,158.35,7233.0,138.5243,138.6557,138.4893,138.6557,7233.0
2019-03-28 13:30:00,158.34,158.42,158.29,158.33,9608.0,138.6469,138.717,138.6031,138.6381,9608.0
2019-03-28 13:35:00,158.31,158.31,158.16,158.18,9026.0,138.6206,138.6206,138.4893,138.5068,9026.0
2019-03-28 13:40:00,158.16,158.18,158.11,158.16,6649.0,138.4893,138.5068,138.4455,138.4893,6649.0
2019-03-28 13:45:00,158.16,158.21,158.14,158.18,5034.0,138.4893,138.5331,138.4718,138.5068,5034.0
2019-03-28 13:50:00,158.19,158.27,158.16,158.27,6693.0,138.5156,138.5856,138.4893,138.5856,6693.0
2019-03-28 13:55:00,158.24,158.27,158.22,158.27,5016.0,138.5593,138.5856,138.5418,138.5856,5016.0
2019-03-28 14:00:00,158.28,158.33,158.23,158.33,7445.0,138.5944,138.6381,138.5506,138.6381,7445.0
2019-03-28 14:05:00,158.31,158.37,158.26,158.37,8820.0,138.6206,138.6732,138.5769,138.6732,8820.0
2019-03-28 14:10:00,158.36,158.51,158.36,158.48,11232.0,138.6644,138.7958,138.6644,138.7695,11232.0
2019-03-28 14:15:00,158.49,158.49,158.38,158.42,10805.0,138.7782,138.7782,138.6819,138.717,10805.0
2019-03-28 14:20:00,158.42,158.42,158.34,158.37,10622.0,138.717,138.717,138.6469,138.6732,10622.0
2019-03-28 14:25:00,158.38,158.42,158.32,158.42,7321.0,138.6819,138.717,138.6294,138.717,7321.0
2019-03-28 14:30:00,158.39,158.4,158.28,158.28,5967.0,138.6907,138.6994,138.5944,138.5944,5967.0
2019-03-28 14:35:00,158.27,158.27,158.19,158.21,5150.0,138.5856,138.5856,138.5156,138.5331,5150.0
2019-03-28 14:40:00,158.18,158.26,158.17,158.24,6257.0,138.5068,138.5769,138.498,138.5593,6257.0
2019-03-28 14:45:00,158.25,158.32,158.22,158.22,7110.0,138.5681,138.6294,138.5418,138.5418,7110.0
2019-03-28 14:50:00,158.23,158.25,158.1,158.18,17529.0,138.5506,138.5681,138.4368,138.5068,17529.0
2019-03-28 14:55:00,158.13,158.23,158.13,158.23,9637.0,138.463,138.5506,138.463,138.5506,9637.0
2019-03-28 15:00:00,158.21,158.41,158.19,158.37,8350.0,138.5331,138.7082,138.5156,138.6732,8350.0
2019-03-28 15:05:00,158.36,158.43,158.35,158.41,6165.0,138.6644,138.7257,138.6557,138.7082,6165.0
2019-03-28 15:10:00,158.42,158.48,158.38,158.48,6000.0,138.717,138.7695,138.6819,138.7695,6000.0
2019-03-28 15:15:00,158.48,158.53,158.43,158.49,9673.0,138.7695,138.8133,138.7257,138.7782,9673.0
2019-03-28 15:20:00,158.46,158.47,158.36,158.37,10884.0,138.752,138.7607,138.6644,138.6732,10884.0
2019-03-28 15:25:00,158.36,158.44,158.29,158.3,11970.0,138.6644,138.7345,138.6031,138.6119,11970.0
2019-03-28 15:30:00,158.29,158.35,158.22,158.31,10517.0,138.6031,138.6557,138.5418,138.6206,10517.0
2019-03-28 15:35:00,158.3,158.46,158.29,158.41,12956.0,138.6119,138.752,138.6031,138.7082,12956.0
2019-03-28 15:40:00,158.4,158.46,158.36,158.38,20094.0,138.6994,138.752,138.6644,138.6819,20094.0
2019-03-28 15:45:00,158.37,158.44,158.26,158.29,20479.0,138.6732,138.7345,138.5769,138.6031,20479.0
2019-03-28 15:50:00,158.27,158.44,158.23,158.44,34296.0,138.5856,138.7345,138.5506,138.7345,34296.0
2019-03-28 15:55:00,158.43,158.47,158.33,158.36,43409.0,138.7257,138.7607,138.6381,138.6644,43409.0
2019-03-29 09:30:00,159.49,159.76,159.2,159.39,30726.0,139.6539,139.8903,139.3999,139.5663,30726.0
2019-03-29 09:35:00,159.45,159.65,159.2,159.26,15121.0,139.6189,139.794,139.3999,139.4525,15121.0
2019-03-29 09:40:00,159.28,159.41,159.04,159.3,8977.0,139.47,139.5838,139.2598,139.4875,8977.0
2019-03-29 09:45:00,159.3,159.34,158.79,158.88,6320.0,139.4875,139.5225,139.0409,139.1197,6320.0
2019-03-29 09:50:00,158.86,158.91,158.76,158.8,10960.0,139.1022,139.146,139.0147,139.0497,10960.0
2019-03-29 09:55:00,158.79,158.83,158.64,158.76,5264.0,139.0409,139.076,138.9096,139.0147,5264.0
2019-03-29 10:00:00,158.71,158.76,158.61,158.71,12436.0,138.9709,139.0147,138.8833,138.9709,12436.0
2019-03-29 10:05:00,158.71,158.84,158.65,158.8,7365.0,138.9709,139.0847,138.9183,139.0497,7365.0
2019-03-29 10:10:00,158.82,158.93,158.71,158.93,5963.0,139.0672,139.1635,138.9709,139.1635,5963.0
2019-03-29 10:15:00,158.89,158.91,158.76,158.88,5546.0,139.1285,139.146,139.0147,139.1197,5546.0
2019-03-29 10:20:00,158.9,158.9,158.79,158.85,3400.0,139.1373,139.1373,139.0409,139.0935,3400.0
2019-03-29 10:25:00,158.9,159.15,158.86,159.13,6822.0,139.1373,139.3562,139.1022,139.3387,6822.0
2019-03-29 10:30:00,159.18,159.34,159.12,159.25,3548.0,139.3824,139.5225,139.3299,139.4437,3548.0
2019-03-29 10:35:00,159.26,159.36,159.25,159.33,2769.0,139.4525,139.54,139.4437,139.5138,2769.0
2019-03-29 10:40:00,159.36,159.46,159.14,159.17,12079.0,139.54,139.6276,139.3474,139.3737,12079.0
2019-03-29 10:45:00,159.06,159.23,159.06,159.07,7559.0,139.2774,139.4262,139.2774,139.2861,7559.0
2019-03-29 10:50:00,159.08,159.08,158.73,158.78,7442.0,139.2949,139.2949,138.9884,139.0322,7442.0
2019-03-29 10:55:00,158.74,158.97,158.74,158.87,7269.0,138.9972,139.1985,138.9972,139.111,7269.0
2019-03-29 11:00:00,158.88,158.95,158.82,158.95,4781.0,139.1197,139.181,139.0672,139.181,4781.0
2019-03-29 11:05:00,158.95,159.18,158.91,159.09,9487.0,139.181,139.3824,139.146,139.3036,9487.0
2019-03-29 11:10:00,159.07,159.13,158.97,158.97,5026.0,139.2861,139.3387,139.1985,139.1985,5026.0
2019-03-29 11:15:00,158.99,159.03,158.9,158.99,6063.0,139.2161,139.2511,139.1373,139.2161,6063.0
2019-03-29 11:20:00,158.98,159.08,158.84,159.04,7864.0,139.2073,139.2949,139.0847,139.2598,7864.0
2019-03-29 11:25:00,159.04,159.11,159.01,159.07,3400.0,139.2598,139.3211,139.2336,139.2861,3400.0
2019-03-29 11:30:00,159.04,159.15,158.98,159.15,7860.0,139.2598,139.3562,139.2073,139.3562,7860.0
2019-03-29 11:35:00,159.12,159.34,159.04,159.27,4884.0,139.3299,139.5225,139.2598,139.4612,4884.0
2019-03-29 11:40:00,159.27,159.35,159.18,159.25,6554.0,139.4612,139.5313,139.3824,139.4437,6554.0
2019-03-29 11:45:00,159.22,159.24,159.09,159.18,3829.0,139.4175,139.435,139.3036,139.3824,3829.0
2019-03-29 11:50:00,159.11,159.14,158.98,158.98,3494.0,139.3211,139.3474,139.2073,139.2073,3494.0
2019-03-29 11:55:00,158.98,159.02,158.95,158.99,4386.0,139.2073,139.2423,139.181,139.2161,4386.0
2019-03-29 12:00:00,158.94,158.97,158.85,158.95,8049.0,139.1723,139.1985,139.0935,139.181,8049.0
2019-03-29 12:05:00,158.97,158.99,158.89,158.97,8155.0,139.1985,139.2161,139.1285,139.1985,8155.0
2019-03-29 12:10:00,158.98,159.15,158.96,158.98,14164.0,139.2073,139.3562,139.1898,139.2073,14164.0
2019-03-29 12:15:00,158.99,159.37,158.99,159.37,44959.0,139.2161,139.5488,139.2161,139.5488,44959.0
2019-03-29 12:20:00,159.37,159.81,159.36,159.8,55158.0,139.5488,139.9341,139.54,139.9253,55158.0
2019-03-29 12:25:00,159.8,159.91,159.63,159.7,38269.0,139.9253,140.0216,139.7765,139.8378,38269.0
2019-03-29 12:30:00,159.7,159.73,159.63,159.63,8410.0,139.8378,139.864,139.7765,139.7765,8410.0
2019-03-29 12:35:00,159.65,159.76,159.63,159.63,10264.0,139.794,139.8903,139.7765,139.7765,10264.0
2019-03-29 12:40:00,159.66,159.67,159.62,159.63,14405.0,139.8027,139.8115,139.7677,139.7765,14405.0
2019-03-29 12:45:00,159.64,159.74,159.59,159.72,18678.0,139.7852,139.8728,139.7414,139.8553,18678.0
2019-03-29 12:50:00,159.72,159.72,159.58,159.58,15800.0,139.8553,139.8553,139.7327,139.7327,15800.0
2019-03-29 12:55:00,159.59,159.62,159.49,159.54,3500.0,139.7414,139.7677,139.6539,139.6977,3500.0
2019-03-29 13:00:00,159.5,159.54,159.43,159.45,6014.0,139.6626,139.6977,139.6013,139.6189,6014.0
2019-03-29 13:05:00,159.45,159.51,159.43,159.45,6867.0,139.6189,139.6714,139.6013,139.6189,6867.0
2019-03-29 13:10:00,159.46,159.54,159.38,159.41,6237.0,139.6276,139.6977,139.5576,139.5838,6237.0
2019-03-29 13:15:00,159.39,159.46,159.31,159.45,7498.0,139.5663,139.6276,139.4963,139.6189,7498.0
2019-03-29 13:20:00,159.38,159.42,159.25,159.36,3710.0,139.5576,139.5926,139.4437,139.54,3710.0
2019-03-29 13:25:00,159.33,159.4,159.31,159.35,5814.0,139.5138,139.5751,139.4963,139.5313,5814.0
2019-03-29 13:30:00,159.34,159.35,159.22,159.22,5014.0,139.5225,139.5313,139.4175,139.4175,5014.0
2019-03-29 13:35:00,159.24,159.33,159.24,159.3,6925.0,139.435,139.5138,139.435,139.4875,6925.0
2019-03-29 13:40:00,159.28,159.42,159.28,159.42,4714.0,139.47,139.5926,139.47,139.5926,4714.0
2019-03-29 13:45:00,159.39,159.39,159.32,159.34,5037.0,139.5663,139.5663,139.505,139.5225,5037.0
2019-03-29 13:50:00,159.36,159.4,159.33,159.39,4900.0,139.54,139.5751,139.5138,139.5663,4900.0
2019-03-29 13:55:00,159.41,159.47,159.4,159.45,4544.0,139.5838,139.6364,139.5751,139.6189,4544.0
2019-03-29 14:00:00,159.42,159.54,159.42,159.52,10025.0,139.5926,139.6977,139.5926,139.6801,10025.0
2019-03-29 14:05:00,159.54,159.54,159.48,159.49,5203.0,139.6977,139.6977,139.6451,139.6539,5203.0
2019-03-29 14:10:00,159.49,159.57,159.42,159.57,5652.0,139.6539,139.7239,139.5926,139.7239,5652.0
2019-03-29 14:15:00,159.57,159.61,159.49,159.52,21655.0,139.7239,139.759,139.6539,139.6801,21655.0
2019-03-29 14:20:00,159.49,159.49,159.39,159.39,3274.0,139.6539,139.6539,139.5663,139.5663,3274.0
2019-03-29 14:25:00,159.42,159.55,159.42,159.53,9833.0,139.5926,139.7064,139.5926,139.6889,9833.0
2019-03-29 14:30:00,159.52,159.55,159.5,159.54,4497.0,139.6801,139.7064,139.6626,139.6977,4497.0
2019-03-29 14:35:00,159.53,159.53,159.42,159.45,3111.0,139.6889,139.6889,139.5926,139.6189,3111.0
2019-03-29 14:40:00,159.4,159.47,159.32,159.42,10830.0,139.5751,139.6364,139.505,139.5926,10830.0
2019-03-29 14:45:00,159.41,159.48,159.37,159.48,5775.0,139.5838,139.6451,139.5488,139.6451,5775.0
2019-03-29 14:50:00,159.47,159.7,159.47,159.67,6005.0,139.6364,139.8378,139.6364,139.8115,6005.0
2019-03-29 14:55:00,159.68,159.68,159.56,159.6,5197.0,139.8202,139.8202,139.7152,139.7502,5197.0
2019-03-29 15:00:00,159.65,159.78,159.63,159.72,6544.0,139.794,139.9078,139.7765,139.8553,6544.0
2019-03-29 15:05:00,159.73,159.73,159.54,159.58,4825.0,139.864,139.864,139.6977,139.7327,4825.0
2019-03-29 15:10:00,159.59,159.59,159.48,159.52,10908.0,139.7414,139.7414,139.6451,139.6801,10908.0
2019-03-29 15:15:00,159.46,159.5,159.39,159.39,5153.0,139.6276,139.6626,139.5663,139.5663,5153.0
2019-03-29 15:20:00,159.38,159.42,159.32,159.32,8088.0,139.5576,139.5926,139.505,139.505,8088.0
2019-03-29 15:25:00,159.32,159.39,159.26,159.33,12925.0,139.505,139.5663,139.4525,139.5138,12925.0
2019-03-29 15:30:00,159.35,159.35,159.25,159.35,10197.0,139.5313,139.5313,139.4437,139.5313,10197.0
2019-03-29 15:35:00,159.35,159.36,159.21,159.27,12379.0,139.5313,139.54,139.4087,139.4612,12379.0
2019-03-29 15:40:00,159.28,159.31,159.23,159.28,14322.0,139.47,139.4963,139.4262,139.47,14322.0
2019-03-29 15:45:00,159.3,159.37,159.14,159.2,25960.0,139.4875,139.5488,139.3474,139.3999,25960.0
2019-03-29 15:50:00,159.19,159.32,159.11,159.19,37835.0,139.3912,139.505,139.3211,139.3912,37835.0
2019-03-29 15:55:00,159.19,159.81,159.19,159.79,185832.0,139.3912,139.9341,139.3912,139.9166,185832.0
2019-04-01 09:30:00,161.18,161.75,160.64,160.64,47113.0,141.1337,141.6328,140.6608,140.6608,47113.0
2019-04-01 09:35:00,160.75,160.88,160.46,160.8,17139.0,140.7572,140.871,140.5032,140.8009,17139.0
2019-04-01 09:40:00,160.8,160.95,160.56,160.74,12443.0,140.8009,140.9323,140.5908,140.7484,12443.0
2019-04-01 09:45:00,160.73,160.79,160.27,160.45,13710.0,140.7397,140.7922,140.3369,140.4945,13710.0
2019-04-01 09:50:00,160.56,160.71,160.31,160.36,19505.0,140.5908,140.7221,140.3719,140.4157,19505.0
2019-04-01 09:55:00,160.37,160.53,160.34,160.38,5547.0,140.4244,140.5645,140.3982,140.4332,5547.0
2019-04-01 10:00:00,160.4,160.68,160.4,160.58,10567.0,140.4507,140.6959,140.4507,140.6083,10567.0
2019-04-01 10:05:00,160.56,160.56,160.29,160.34,5713.0,140.5908,140.5908,140.3544,140.3982,5713.0
2019-04-01 10:10:00,160.24,160.33,160.04,160.05,8362.0,140.3106,140.3894,140.1355,140.1442,8362.0
2019-04-01 10:15:00,160.02,160.22,159.98,160.2,7383.0,140.118,140.2931,140.0829,140.2756,7383.0
2019-04-01 10:20:00,160.19,160.41,160.19,160.34,7046.0,140.2668,140.4595,140.2668,140.3982,7046.0
2019-04-01 10:25:00,160.36,160.5,160.28,160.28,5101.0,140.4157,140.5383,140.3456,140.3456,5101.0
2019-04-01 10:30:00,160.42,160.56,160.34,160.56,6871.0,140.4682,140.5908,140.3982,140.5908,6871.0
2019-04-01 10:35:00,160.56,160.57,160.36,160.41,10094.0,140.5908,140.5996,140.4157,140.4595,10094.0
2019-04-01 10:40:00,160.43,160.45,160.29,160.34,4085.0,140.477,140.4945,140.3544,140.3982,4085.0
2019-04-01 10:45:00,160.37,160.68,160.37,160.51,19454.0,140.4244,140.6959,140.4244,140.547,19454.0
2019-04-01 10:50:00,160.53,160.62,160.5,160.61,6872.0,140.5645,140.6433,140.5383,140.6346,6872.0
2019-04-01 10:55:00,160.68,160.75,160.63,160.66,10537.0,140.6959,140.7572,140.6521,140.6784,10537.0
2019-04-01 11:00:00,160.65,160.78,160.56,160.75,10418.0,140.6696,140.7834,140.5908,140.7572,10418.0
2019-04-01 11:05:00,160.74,161.06,160.74,161.01,11473.0,140.7484,141.0286,140.7484,140.9848,11473.0
2019-04-01 11:10:00,161.04,161.07,160.92,160.96,13705.0,141.0111,141.0374,140.906,140.941,13705.0
2019-04-01 11:15:00,160.96,161.27,160.93,161.17,12016.0,140.941,141.2125,140.9148,141.1249,12016.0
2019-04-01 11:20:00,161.16,161.39,161.15,161.38,6910.0,141.1162,141.3176,141.1074,141.3088,6910.0
2019-04-01 11:25:00,161.35,161.35,161.14,161.25,11939.0,141.2825,141.2825,141.0987,141.195,11939.0
2019-04-01 11:30:00,161.24,161.3,161.08,161.19,6786.0,141.1862,141.2388,141.0461,141.1424,6786.0
2019-04-01 11:35:00,161.19,161.33,161.18,161.18,6765.0,141.1424,141.265,141.1337,141.1337,6765.0
2019-04-01 11:40:00,161.18,161.21,161.1,161.15,3600.0,141.1337,141.16,141.0636,141.1074,3600.0
2019-04-01 11:45:00,161.17,161.26,161.16,161.21,10135.0,141.1249,141.2037,141.1162,141.16,10135.0
2019-04-01 11:50:00,161.2,161.23,161.09,161.12,6719.0,141.1512,141.1775,141.0549,141.0811,6719.0
2019-04-01 11:55:00,161.1,161.15,161.05,161.08,9046.0,141.0636,141.1074,141.0199,141.0461,9046.0
2019-04-01 12:00:00,161.08,161.08,160.91,160.96,8757.0,141.0461,141.0461,140.8973,140.941,8757.0
2019-04-01 12:05:00,160.97,160.97,160.85,160.95,4163.0,140.9498,140.9498,140.8447,140.9323,4163.0
2019-04-01 12:10:00,160.95,161.14,160.95,160.98,7810.0,140.9323,141.0987,140.9323,140.9586,7810.0
2019-04-01 12:15:00,161.02,161.16,161.01,161.16,5770.0,140.9936,141.1162,140.9848,141.1162,5770.0
2019-04-01 12:20:00,161.1,161.19,161.04,161.04,23778.0,141.0636,141.1424,141.0111,141.0111,23778.0
2019-04-01 12:25:00,161.05,161.16,161.05,161.12,15038.0,141.0199,141.1162,141.0199,141.0811,15038.0
2019-04-01 12:30:00,161.1,161.19,161.07,161.12,12010.0,141.0636,141.1424,141.0374,141.0811,12010.0
2019-04-01 12:35:00,161.1,161.26,161.07,161.24,7593.0,141.0636,141.2037,141.0374,141.1862,7593.0
2019-04-01 12:40:00,161.26,161.39,161.26,161.35,6357.0,141.2037,141.3176,141.2037,141.2825,6357.0
2019-04-01 12:45:00,161.34,161.4,161.19,161.19,5821.0,141.2738,141.3263,141.1424,141.1424,5821.0
2019-04-01 12:50:00,161.24,161.3,161.22,161.25,4109.0,141.1862,141.2388,141.1687,141.195,4109.0
2019-04-01 12:55:00,161.27,161.57,161.27,161.55,6290.0,141.2125,141.4752,141.2125,141.4577,6290.0
2019-04-01 13:00:00,161.57,161.6,161.5,161.5,5835.0,141.4752,141.5015,141.4139,141.4139,5835.0
2019-04-01 13:05:00,161.49,161.51,161.41,161.51,6585.0,141.4051,141.4226,141.3351,141.4226,6585.0
2019-04-01 13:10:00,161.51,161.56,161.42,161.53,8485.0,141.4226,141.4664,141.3438,141.4402,8485.0
2019-04-01 13:15:00,161.54,161.64,161.51,161.57,6920.0,141.4489,141.5365,141.4226,141.4752,6920.0
2019-04-01 13:20:00,161.56,161.58,161.52,161.53,3748.0,141.4664,141.4839,141.4314,141.4402,3748.0
2019-04-01 13:25:00,161.51,161.61,161.47,161.58,5093.0,141.4226,141.5102,141.3876,141.4839,5093.0
2019-04-01 13:30:00,161.57,161.61,161.51,161.54,9209.0,141.4752,141.5102,141.4226,141.4489,9209.0
2019-04-01 13:35:00,161.52,161.58,161.42,161.58,3813.0,141.4314,141.4839,141.3438,141.4839,3813.0
2019-04-01 13:40:00,161.56,161.68,161.54,161.62,7279.0,141.4664,141.5715,141.4489,141.519,7279.0
2019-04-01 13:45:00,161.64,161.66,161.45,161.45,9531.0,141.5365,141.554,141.3701,141.3701,9531.0
2019-04-01 13:50:00,161.44,161.55,161.44,161.54,7913.0,141.3614,141.4577,141.3614,141.4489,7913.0
2019-04-01 13:55:00,161.55,161.67,161.52,161.52,4573.0,141.4577,141.5627,141.4314,141.4314,4573.0
2019-04-01 14:00:00,161.53,161.63,161.48,161.61,13089.0,141.4402,141.5277,141.3964,141.5102,13089.0
2019-04-01 14:05:00,161.65,161.68,161.58,161.65,7948.0,141.5452,141.5715,141.4839,141.5452,7948.0
2019-04-01 14:10:00,161.69,161.7,161.56,161.62,10412.0,141.5803,141.589,141.4664,141.519,10412.0
2019-04-01 14:15:00,161.6,161.61,161.46,161.47,6347.0,141.5015,141.5102,141.3789,141.3876,6347.0
2019-04-01 14:20:00,161.48,161.51,161.44,161.48,8354.0,141.3964,141.4226,141.3614,141.3964,8354.0
2019-04-01 14:25:00,161.48,161.64,161.48,161.58,9847.0,141.3964,141.5365,141.3964,141.4839,9847.0
2019-04-01 14:30:00,161.58,161.66,161.58,161.66,5123.0,141.4839,141.554,141.4839,141.554,5123.0
2019-04-01 14:35:00,161.65,161.74,161.63,161.71,14169.0,141.5452,141.624,141.5277,141.5978,14169.0
2019-04-01 14:40:00,161.7,161.71,161.65,161.65,8687.0,141.589,141.5978,141.5452,141.5452,8687.0
2019-04-01 14:45:00,161.66,161.88,161.65,161.87,11964.0,141.554,141.7466,141.5452,141.7379,11964.0
2019-04-01 14:50:00,161.85,161.85,161.69,161.72,9922.0,141.7204,141.7204,141.5803,141.6065,9922.0
2019-04-01 14:55:00,161.74,161.88,161.74,161.8,8311.0,141.624,141.7466,141.624,141.6766,8311.0
2019-04-01 15:00:00,161.8,161.8,161.62,161.62,7872.0,141.6766,141.6766,141.519,141.519,7872.0
2019-04-01 15:05:00,161.6,161.76,161.6,161.69,7257.0,141.5015,141.6416,141.5015,141.5803,7257.0
2019-04-01 15:10:00,161.63,161.74,161.54,161.74,8752.0,141.5277,141.624,141.4489,141.624,8752.0
2019-04-01 15:15:00,161.71,161.79,161.69,161.79,9309.0,141.5978,141.6678,141.5803,141.6678,9309.0
2019-04-01 15:20:00,161.79,161.85,161.75,161.85,20769.0,141.6678,141.7204,141.6328,141.7204,20769.0
2019-04-01 15:25:00,161.85,161.91,161.81,161.91,16792.0,141.7204,141.7729,141.6853,141.7729,16792.0
2019-04-01 15:30:00,161.91,161.91,161.76,161.78,22513.0,141.7729,141.7729,141.6416,141.6591,22513.0
2019-04-01 15:35:00,161.78,161.85,161.68,161.84,33619.0,141.6591,141.7204,141.5715,141.7116,33619.0
2019-04-01 15:40:00,161.84,161.92,161.82,161.87,35813.0,141.7116,141.7817,141.6941,141.7379,35813.0
2019-04-01 15:45:00,161.86,161.89,161.78,161.88,31946.0,141.7291,141.7554,141.6591,141.7466,31946.0
2019-04-01 15:50:00,161.87,161.93,161.82,161.88,79230.0,141.7379,141.7904,141.6941,141.7466,79230.0
2019-04-01 15:55:00,161.89,162.32,161.89,162.07,178265.0,141.7554,142.1319,141.7554,141.913,178265.0
2019-04-02 09:30:00,162.54,162.71,161.68,161.76,22365.0,142.3245,142.4734,141.5715,141.6416,22365.0
2019-04-02 09:35:00,161.79,161.88,161.4,161.47,5906.0,141.6678,141.7466,141.3263,141.3876,5906.0
2019-04-02 09:40:00,161.36,161.49,161.16,161.27,5272.0,141.2913,141.4051,141.1162,141.2125,5272.0
2019-04-02 09:45:00,161.25,161.43,161.23,161.35,11800.0,141.195,141.3526,141.1775,141.2825,11800.0
2019-04-02 09:50:00,161.37,161.4,161.26,161.29,9513.0,141.3001,141.3263,141.2037,141.23,9513.0
2019-04-02 09:55:00,161.29,161.47,161.28,161.47,10373.0,141.23,141.3876,141.2213,141.3876,10373.0
2019-04-02 10:00:00,161.48,161.48,161.17,161.18,4073.0,141.3964,141.3964,141.1249,141.1337,4073.0
2019-04-02 10:05:00,161.14,161.28,161.13,161.26,3300.0,141.0987,141.2213,141.0899,141.2037,3300.0
2019-04-02 10:10:00,161.31,161.61,161.27,161.57,5609.0,141.2475,141.5102,141.2125,141.4752,5609.0
2019-04-02 10:15:00,161.54,161.68,161.54,161.55,2908.0,141.4489,141.5715,141.4489,141.4577,2908.0
2019-04-02 10:20:00,161.52,161.62,161.41,161.57,4675.0,141.4314,141.519,141.3351,141.4752,4675.0
2019-04-02 10:25:00,161.61,161.66,161.54,161.6,3098.0,141.5102,141.554,141.4489,141.5015,3098.0
2019-04-02 10:30:00,161.63,161.64,161.54,161.54,4798.0,141.5277,141.5365,141.4489,141.4489,4798.0
2019-04-02 10:35:00,161.53,161.56,161.38,161.46,4870.0,141.4402,141.4664,141.3088,141.3789,4870.0
2019-04-02 10:40:00,161.46,161.5,161.31,161.37,5019.0,141.3789,141.4139,141.2475,141.3001,5019.0
2019-04-02 10:45:00,161.4,161.48,161.36,161.4,4390.0,141.3263,141.3964,141.2913,141.3263,4390.0
2019-04-02 10:50:00,161.43,161.49,161.38,161.43,6400.0,141.3526,141.4051,141.3088,141.3526,6400.0
2019-04-02 10:55:00,161.44,161.5,161.39,161.47,6018.0,141.3614,141.4139,141.3176,141.3876,6018.0
2019-04-02 11:00:00,161.48,161.48,161.2,161.21,8875.0,141.3964,141.3964,141.1512,141.16,8875.0
2019-04-02 11:05:00,161.24,161.27,161.07,161.1,4390.0,141.1862,141.2125,141.0374,141.0636,4390.0
2019-04-02 11:10:00,161.06,161.17,161.03,161.13,8092.0,141.0286,141.1249,141.0023,141.0899,8092.0
2019-04-02 11:15:00,161.13,161.18,161.07,161.07,3349.0,141.0899,141.1337,141.0374,141.0374,3349.0
2019-04-02 11:20:00,161.07,161.21,161.04,161.2,4396.0,141.0374,141.16,141.0111,141.1512,4396.0
2019-04-02 11:25:00,161.15,161.24,161.13,161.19,4680.0,141.1074,141.1862,141.0899,141.1424,4680.0
2019-04-02 11:30:00,161.16,161.16,161.04,161.04,2600.0,141.1162,141.1162,141.0111,141.0111,2600.0
2019-04-02 11:35:00,161.05,161.16,160.96,160.98,5742.0,141.0199,141.1162,140.941,140.9586,5742.0
2019-04-02 11:40:00,161.02,161.05,160.95,161.02,3247.0,140.9936,141.0199,140.9323,140.9936,3247.0
2019-04-02 11:45:00,161.03,161.28,161.03,161.28,6500.0,141.0023,141.2213,141.0023,141.2213,6500.0
2019-04-02 11:50:00,161.25,161.29,161.21,161.24,4416.0,141.195,141.23,141.16,141.1862,4416.0
2019-04-02 11:55:00,161.26,161.27,161.14,161.18,3383.0,141.2037,141.2125,141.0987,141.1337,3383.0
2019-04-02 12:00:00,161.18,161.26,161.14,161.22,4215.0,141.1337,141.2037,141.0987,141.1687,4215.0
2019-04-02 12:05:00,161.21,161.27,161.18,161.24,2539.0,141.16,141.2125,141.1337,141.1862,2539.0
2019-04-02 12:10:00,161.21,161.23,161.15,161.15,4860.0,141.16,141.1775,141.1074,141.1074,4860.0
2019-04-02 12:15:00,161.17,161.21,161.06,161.1,9027.0,141.1249,141.16,141.0286,141.0636,9027.0
2019-04-02 12:20:00,161.08,161.09,160.95,160.96,6601.0,141.0461,141.0549,140.9323,140.941,6601.0
2019-04-02 12:25:00,161.0,161.0,160.83,160.93,14748.0,140.9761,140.9761,140.8272,140.9148,14748.0
2019-04-02 12:30:00,160.91,160.97,160.83,160.85,16906.0,140.8973,140.9498,140.8272,140.8447,16906.0
2019-04-02 12:35:00,160.84,160.91,160.84,160.9,8390.0,140.836,140.8973,140.836,140.8885,8390.0
2019-04-02 12:40:00,160.93,160.97,160.87,160.9,5011.0,140.9148,140.9498,140.8622,140.8885,5011.0
2019-04-02 12:45:00,160.87,161.14,160.85,161.11,5712.0,140.8622,141.0987,140.8447,141.0724,5712.0
2019-04-02 12:50:00,161.11,161.23,161.1,161.18,3138.0,141.0724,141.1775,141.0636,141.1337,3138.0
2019-04-02 12:55:00,161.17,161.18,161.11,161.13,3944.0,141.1249,141.1337,141.0724,141.0899,3944.0
2019-04-02 13:00:00,161.12,161.12,161.03,161.1,4131.0,141.0811,141.0811,141.0023,141.0636,4131.0
2019-04-02 13:05:00,161.11,161.11,160.98,160.98,3046.0,141.0724,141.0724,140.9586,140.9586,3046.0
2019-04-02 13:10:00,160.99,161.0,160.85,160.95,5128.0,140.9673,140.9761,140.8447,140.9323,5128.0
2019-04-02 13:15:00,160.97,161.0,160.93,160.93,2706.0,140.9498,140.9761,140.9148,140.9148,2706.0
2019-04-02 13:20:00,160.94,161.08,160.94,161.08,3958.0,140.9235,141.0461,140.9235,141.0461,3958.0
2019-04-02 13:25:00,161.08,161.08,161.02,161.02,1985.0,141.0461,141.0461,140.9936,140.9936,1985.0
2019-04-02 13:30:00,161.04,161.14,161.03,161.13,6495.0,141.0111,141.0987,141.0023,141.0899,6495.0
2019-04-02 13:35:00,161.16,161.2,161.09,161.1,8300.0,141.1162,141.1512,141.0549,141.0636,8300.0
2019-04-02 13:40:00,161.1,161.13,161.05,161.13,6818.0,141.0636,141.0899,141.0199,141.0899,6818.0
2019-04-02 13:45:00,161.13,161.13,161.06,161.08,3881.0,141.0899,141.0899,141.0286,141.0461,3881.0
2019-04-02 13:50:00,161.1,161.12,161.01,161.1,5731.0,141.0636,141.0811,140.9848,141.0636,5731.0
2019-04-02 13:55:00,161.09,161.12,161.0,161.08,6154.0,141.0549,141.0811,140.9761,141.0461,6154.0
2019-04-02 14:00:00,161.09,161.14,161.03,161.1,11068.0,141.0549,141.0987,141.0023,141.0636,11068.0
2019-04-02 14:05:00,161.1,161.12,161.02,161.1,3037.0,141.0636,141.0811,140.9936,141.0636,3037.0
2019-04-02 14:10:00,161.1,161.22,161.1,161.18,1659.0,141.0636,141.1687,141.0636,141.1337,1659.0
2019-04-02 14:15:00,161.16,161.24,161.12,161.24,3284.0,141.1162,141.1862,141.0811,141.1862,3284.0
2019-04-02 14:20:00,161.25,161.33,161.19,161.2,4285.0,141.195,141.265,141.1424,141.1512,4285.0
2019-04-02 14:25:00,161.22,161.32,161.22,161.31,3767.0,141.1687,141.2563,141.1687,141.2475,3767.0
2019-04-02 14:30:00,161.29,161.32,161.28,161.28,1000.0,141.23,141.2563,141.2213,141.2213,1000.0
2019-04-02 14:35:00,161.3,161.33,161.25,161.27,5484.0,141.2388,141.265,141.195,141.2125,5484.0
2019-04-02 14:40:00,161.24,161.28,161.23,161.28,3406.0,141.1862,141.2213,141.1775,141.2213,3406.0
2019-04-02 14:45:00,161.29,161.33,161.25,161.25,2379.0,141.23,141.265,141.195,141.195,2379.0
2019-04-02 14:50:00,161.29,161.29,161.19,161.24,6424.0,141.23,141.23,141.1424,141.1862,6424.0
2019-04-02 14:55:00,161.26,161.34,161.26,161.34,4328.0,141.2037,141.2738,141.2037,141.2738,4328.0
2019-04-02 15:00:00,161.35,161.36,161.3,161.34,3707.0,141.2825,141.2913,141.2388,141.2738,3707.0
2019-04-02 15:05:00,161.32,161.38,161.31,161.35,5728.0,141.2563,141.3088,141.2475,141.2825,5728.0
2019-04-02 15:10:00,161.35,161.45,161.35,161.42,6633.0,141.2825,141.3701,141.2825,141.3438,6633.0
2019-04-02 15:15:00,161.41,161.5,161.39,161.48,9622.0,141.3351,141.4139,141.3176,141.3964,9622.0
2019-04-02 15:20:00,161.47,161.52,161.39,161.43,8682.0,141.3876,141.4314,141.3176,141.3526,8682.0
2019-04-02 15:25:00,161.43,161.5,161.4,161.49,7263.0,141.3526,141.4139,141.3263,141.4051,7263.0
2019-04-02 15:30:00,161.48,161.6,161.45,161.59,9942.0,141.3964,141.5015,141.3701,141.4927,9942.0
2019-04-02 15:35:00,161.58,161.58,161.52,161.55,14388.0,141.4839,141.4839,141.4314,141.4577,14388.0
2019-04-02 15:40:00,161.56,161.57,161.43,161.43,11636.0,141.4664,141.4752,141.3526,141.3526,11636.0
2019-04-02 15:45:00,161.42,161.46,161.31,161.34,20581.0,141.3438,141.3789,141.2475,141.2738,20581.0
2019-04-02 15:50:00,161.35,161.49,161.35,161.4,23077.0,141.2825,141.4051,141.2825,141.3263,23077.0
2019-04-02 15:55:00,161.4,161.55,161.38,161.42,53271.0,141.3263,141.4577,141.3088,141.3438,53271.0
2019-04-03 09:30:00,162.41,162.45,161.58,161.76,18139.0,142.2107,142.2457,141.4839,141.6416,18139.0
2019-04-03 09:35:00,161.64,161.69,161.0,161.08,6638.0,141.5365,141.5803,140.9761,141.0461,6638.0
2019-04-03 09:40:00,161.03,161.24,160.97,161.09,6138.0,141.0023,141.1862,140.9498,141.0549,6138.0
2019-04-03 09:45:00,161.16,161.44,161.16,161.39,12400.0,141.1162,141.3614,141.1162,141.3176,12400.0
2019-04-03 09:50:00,161.42,161.5,161.25,161.35,13348.0,141.3438,141.4139,141.195,141.2825,13348.0
2019-04-03 09:55:00,161.36,161.36,160.87,160.91,7425.0,141.2913,141.2913,140.8622,140.8973,7425.0
2019-04-03 10:00:00,160.9,161.1,160.73,161.01,8419.0,140.8885,141.0636,140.7397,140.9848,8419.0
2019-04-03 10:05:00,160.95,160.96,160.8,160.96,4734.0,140.9323,140.941,140.8009,140.941,4734.0
2019-04-03 10:10:00,160.97,160.97,160.83,160.83,4196.0,140.9498,140.9498,140.8272,140.8272,4196.0
2019-04-03 10:15:00,160.81,160.87,160.71,160.71,10631.0,140.8097,140.8622,140.7221,140.7221,10631.0
2019-04-03 10:20:00,160.73,160.92,160.69,160.91,5772.0,140.7397,140.906,140.7046,140.8973,5772.0
2019-04-03 10:25:00,160.92,160.96,160.74,160.85,5833.0,140.906,140.941,140.7484,140.8447,5833.0
2019-04-03 10:30:00,160.78,160.89,160.74,160.79,9898.0,140.7834,140.8798,140.7484,140.7922,9898.0
2019-04-03 10:35:00,160.74,161.0,160.7,160.98,17172.0,140.7484,140.9761,140.7134,140.9586,17172.0
2019-04-03 10:40:00,161.0,161.0,160.82,160.82,6341.0,140.9761,140.9761,140.8185,140.8185,6341.0
2019-04-03 10:45:00,160.82,160.86,160.49,160.49,15353.0,140.8185,140.8535,140.5295,140.5295,15353.0
2019-04-03 10:50:00,160.52,160.78,160.5,160.62,12232.0,140.5558,140.7834,140.5383,140.6433,12232.0
2019-04-03 10:55:00,160.64,160.74,160.6,160.71,6013.0,140.6608,140.7484,140.6258,140.7221,6013.0
2019-04-03 11:00:00,160.75,161.12,160.74,161.11,9405.0,140.7572,141.0811,140.7484,141.0724,9405.0
2019-04-03 11:05:00,161.11,161.29,161.11,161.25,6400.0,141.0724,141.23,141.0724,141.195,6400.0
2019-04-03 11:10:00,161.29,161.34,161.19,161.19,10242.0,141.23,141.2738,141.1424,141.1424,10242.0
2019-04-03 11:15:00,161.19,161.58,161.18,161.49,6912.0,141.1424,141.4839,141.1337,141.4051,6912.0
2019-04-03 11:20:00,161.49,161.5,161.38,161.49,4700.0,141.4051,141.4139,141.3088,141.4051,4700.0
2019-04-03 11:25:00,161.43,161.51,161.33,161.48,6031.0,141.3526,141.4226,141.265,141.3964,6031.0
2019-04-03 11:30:00,161.47,161.54,161.44,161.48,5494.0,141.3876,141.4489,141.3614,141.3964,5494.0
2019-04-03 11:35:00,161.48,161.56,161.44,161.5,6033.0,141.3964,141.4664,141.3614,141.4139,6033.0
2019-04-03 11:40:00,161.49,161.55,161.46,161.49,6975.0,141.4051,141.4577,141.3789,141.4051,6975.0
2019-04-03 11:45:00,161.5,161.55,161.42,161.43,6994.0,141.4139,141.4577,141.3438,141.3526,6994.0
2019-04-03 11:50:00,161.4,161.64,161.39,161.57,10352.0,141.3263,141.5365,141.3176,141.4752,10352.0
2019-04-03 11:55:00,161.56,161.69,161.49,161.69,4476.0,141.4664,141.5803,141.4051,141.5803,4476.0
2019-04-03 12:00:00,161.68,161.82,161.67,161.7,5064.0,141.5715,141.6941,141.5627,141.589,5064.0
2019-04-03 12:05:00,161.75,161.78,161.64,161.64,6665.0,141.6328,141.6591,141.5365,141.5365,6665.0
2019-04-03 12:10:00,161.69,161.71,161.42,161.42,10188.0,141.5803,141.5978,141.3438,141.3438,10188.0
2019-04-03 12:15:00,161.45,161.58,161.45,161.55,4312.0,141.3701,141.4839,141.3701,141.4577,4312.0
2019-04-03 12:20:00,161.55,161.6,161.52,161.56,3040.0,141.4577,141.5015,141.4314,141.4664,3040.0
2019-04-03 12:25:00,161.51,161.62,161.5,161.57,4887.0,141.4226,141.519,141.4139,141.4752,4887.0
2019-04-03 12:30:00,161.56,161.65,161.53,161.63,3900.0,141.4664,141.5452,141.4402,141.5277,3900.0
2019-04-03 12:35:00,161.6,161.62,161.47,161.61,5253.0,141.5015,141.519,141.3876,141.5102,5253.0
2019-04-03 12:40:00,161.63,161.68,161.56,161.58,2303.0,141.5277,141.5715,141.4664,141.4839,2303.0
2019-04-03 12:45:00,161.51,161.6,161.48,161.59,4168.0,141.4226,141.5015,141.3964,141.4927,4168.0
2019-04-03 12:50:00,161.61,161.64,161.58,161.64,3949.0,141.5102,141.5365,141.4839,141.5365,3949.0
2019-04-03 12:55:00,161.66,161.74,161.63,161.68,4346.0,141.554,141.624,141.5277,141.5715,4346.0
2019-04-03 13:00:00,161.67,161.78,161.63,161.71,4670.0,141.5627,141.6591,141.5277,141.5978,4670.0
2019-04-03 13:05:00,161.69,161.72,161.66,161.67,2150.0,141.5803,141.6065,141.554,141.5627,2150.0
2019-04-03 13:10:00,161.68,161.68,161.43,161.45,6556.0,141.5715,141.5715,141.3526,141.3701,6556.0
2019-04-03 13:15:00,161.45,161.54,161.38,161.49,4659.0,141.3701,141.4489,141.3088,141.4051,4659.0
2019-04-03 13:20:00,161.51,161.62,161.51,161.53,3210.0,141.4226,141.519,141.4226,141.4402,3210.0
2019-04-03 13:25:00,161.5,161.56,161.41,161.42,3236.0,141.4139,141.4664,141.3351,141.3438,3236.0
2019-04-03 13:30:00,161.39,161.4,161.3,161.38,16134.0,141.3176,141.3263,141.2388,141.3088,16134.0
2019-04-03 13:35:00,161.36,161.48,161.29,161.34,8421.0,141.2913,141.3964,141.23,141.2738,8421.0
2019-04-03 13:40:00,161.38,161.41,161.28,161.3,5143.0,141.3088,141.3351,141.2213,141.2388,5143.0
2019-04-03 13:45:00,161.33,161.36,161.21,161.26,10256.0,141.265,141.2913,141.16,141.2037,10256.0
2019-04-03 13:50:00,161.21,161.21,161.07,161.13,4405.0,141.16,141.16,141.0374,141.0899,4405.0
2019-04-03 13:55:00,161.13,161.16,161.04,161.05,4490.0,141.0899,141.1162,141.0111,141.0199,4490.0
2019-04-03 14:00:00,161.04,161.06,160.89,160.92,8150.0,141.0111,141.0286,140.8798,140.906,8150.0
2019-04-03 14:05:00,160.94,161.03,160.93,160.97,5884.0,140.9235,141.0023,140.9148,140.9498,5884.0
2019-04-03 14:10:00,160.97,161.06,160.93,160.93,4428.0,140.9498,141.0286,140.9148,140.9148,4428.0
2019-04-03 14:15:00,160.93,160.98,160.88,160.91,5548.0,140.9148,140.9586,140.871,140.8973,5548.0
2019-04-03 14:20:00,160.96,161.0,160.9,160.93,8314.0,140.941,140.9761,140.8885,140.9148,8314.0
2019-04-03 14:25:00,160.97,161.04,160.97,161.02,4044.0,140.9498,141.0111,140.9498,140.9936,4044.0
2019-04-03 14:30:00,160.98,161.07,160.97,161.02,4031.0,140.9586,141.0374,140.9498,140.9936,4031.0
2019-04-03 14:35:00,161.04,161.04,160.85,160.85,3821.0,141.0111,141.0111,140.8447,140.8447,3821.0
2019-04-03 14:40:00,160.86,160.93,160.82,160.88,4412.0,140.8535,140.9148,140.8185,140.871,4412.0
2019-04-03 14:45:00,160.89,160.93,160.79,160.86,5204.0,140.8798,140.9148,140.7922,140.8535,5204.0
2019-04-03 14:50:00,160.85,160.99,160.81,160.95,10015.0,140.8447,140.9673,140.8097,140.9323,10015.0
2019-04-03 14:55:00,161.0,161.02,160.89,160.94,9867.0,140.9761,140.9936,140.8798,140.9235,9867.0
2019-04-03 15:00:00,160.92,161.07,160.88,161.03,4385.0,140.906,141.0374,140.871,141.0023,4385.0
2019-04-03 15:05:00,161.03,161.03,160.88,160.9,3565.0,141.0023,141.0023,140.871,140.8885,3565.0
2019-04-03 15:10:00,160.9,160.9,160.74,160.74,7035.0,140.8885,140.8885,140.7484,140.7484,7035.0
2019-04-03 15:15:00,160.73,160.76,160.63,160.66,6528.0,140.7397,140.7659,140.6521,140.6784,6528.0
2019-04-03 15:20:00,160.67,160.69,160.6,160.68,9624.0,140.6871,140.7046,140.6258,140.6959,9624.0
2019-04-03 15:25:00,160.67,160.77,160.65,160.76,8947.0,140.6871,140.7747,140.6696,140.7659,8947.0
2019-04-03 15:30:00,160.74,160.89,160.66,160.89,8300.0,140.7484,140.8798,140.6784,140.8798,8300.0
2019-04-03 15:35:00,160.91,161.0,160.88,160.95,10113.0,140.8973,140.9761,140.871,140.9323,10113.0
2019-04-03 15:40:00,160.95,160.97,160.9,160.92,11482.0,140.9323,140.9498,140.8885,140.906,11482.0
2019-04-03 15:45:00,160.91,160.95,160.83,160.95,15156.0,140.8973,140.9323,140.8272,140.9323,15156.0
2019-04-03 15:50:00,160.95,161.0,160.9,160.92,20238.0,140.9323,140.9761,140.8885,140.906,20238.0
2019-04-03 15:55:00,160.95,161.2,160.95,161.1,53622.0,140.9323,141.1512,140.9323,141.0636,53622.0
2019-04-04 09:30:00,161.37,161.37,160.5,160.75,22891.0,141.3001,141.3001,140.5383,140.7572,22891.0
2019-04-04 09:35:00,160.83,160.83,160.24,160.31,6083.0,140.8272,140.8272,140.3106,140.3719,6083.0
2019-04-04 09:40:00,160.29,160.33,160.15,160.33,10004.0,140.3544,140.3894,140.2318,140.3894,10004.0
2019-04-04 09:45:00,160.28,160.49,160.28,160.47,6771.0,140.3456,140.5295,140.3456,140.512,6771.0
2019-04-04 09:50:00,160.47,160.62,160.46,160.58,6646.0,140.512,140.6433,140.5032,140.6083,6646.0
2019-04-04 09:55:00,160.61,160.68,160.54,160.57,9632.0,140.6346,140.6959,140.5733,140.5996,9632.0
2019-04-04 10:00:00,160.55,160.79,160.52,160.64,4308.0,140.582,140.7922,140.5558,140.6608,4308.0
2019-04-04 10:05:00,160.68,160.68,160.36,160.37,6876.0,140.6959,140.6959,140.4157,140.4244,6876.0
2019-04-04 10:10:00,160.32,160.42,160.29,160.32,4980.0,140.3806,140.4682,140.3544,140.3806,4980.0
2019-04-04 10:15:00,160.28,160.32,160.0,160.05,8648.0,140.3456,140.3806,140.1004,140.1442,8648.0
2019-04-04 10:20:00,160.02,160.07,159.81,159.81,9099.0,140.118,140.1617,139.9341,139.9341,9099.0
2019-04-04 10:25:00,159.83,160.03,159.82,159.91,11990.0,139.9516,140.1267,139.9428,140.0216,11990.0
2019-04-04 10:30:00,159.89,159.89,159.68,159.72,9765.0,140.0041,140.0041,139.8202,139.8553,9765.0
2019-04-04 10:35:00,159.7,159.94,159.66,159.86,17034.0,139.8378,140.0479,139.8027,139.9779,17034.0
2019-04-04 10:40:00,159.84,159.84,159.7,159.82,6039.0,139.9603,139.9603,139.8378,139.9428,6039.0
2019-04-04 10:45:00,159.78,159.89,159.63,159.82,7697.0,139.9078,140.0041,139.7765,139.9428,7697.0
2019-04-04 10:50:00,159.8,159.9,159.78,159.9,3914.0,139.9253,140.0129,139.9078,140.0129,3914.0
2019-04-04 10:55:00,159.85,159.92,159.77,159.77,7758.0,139.9691,140.0304,139.8991,139.8991,7758.0
2019-04-04 11:00:00,159.78,159.78,159.56,159.64,12810.0,139.9078,139.9078,139.7152,139.7852,12810.0
2019-04-04 11:05:00,159.63,159.72,159.51,159.65,9394.0,139.7765,139.8553,139.6714,139.794,9394.0
2019-04-04 11:10:00,159.56,159.59,159.37,159.37,5665.0,139.7152,139.7414,139.5488,139.5488,5665.0
2019-04-04 11:15:00,159.26,159.42,159.19,159.19,4665.0,139.4525,139.5926,139.3912,139.3912,4665.0
2019-04-04 11:20:00,159.21,159.28,159.16,159.25,8008.0,139.4087,139.47,139.3649,139.4437,8008.0
2019-04-04 11:25:00,159.24,159.24,159.03,159.03,11044.0,139.435,139.435,139.2511,139.2511,11044.0
2019-04-04 11:30:00,159.07,159.18,158.98,158.98,8583.0,139.2861,139.3824,139.2073,139.2073,8583.0
2019-04-04 11:35:00,158.99,159.21,158.98,159.21,8160.0,139.2161,139.4087,139.2073,139.4087,8160.0
2019-04-04 11:40:00,159.22,159.25,159.1,159.11,3766.0,139.4175,139.4437,139.3124,139.3211,3766.0
2019-04-04 11:45:00,159.07,159.14,158.95,158.95,8558.0,139.2861,139.3474,139.181,139.181,8558.0
2019-04-04 11:50:00,158.92,158.96,158.76,158.81,9099.0,139.1548,139.1898,139.0147,139.0584,9099.0
2019-04-04 11:55:00,158.81,158.89,158.77,158.83,7008.0,139.0584,139.1285,139.0234,139.076,7008.0
2019-04-04 12:00:00,158.8,158.92,158.78,158.92,8262.0,139.0497,139.1548,139.0322,139.1548,8262.0
2019-04-04 12:05:00,158.94,159.04,158.9,158.91,6500.0,139.1723,139.2598,139.1373,139.146,6500.0
2019-04-04 12:10:00,158.91,159.03,158.88,158.91,5617.0,139.146,139.2511,139.1197,139.146,5617.0
2019-04-04 12:15:00,158.86,158.86,158.71,158.77,8819.0,139.1022,139.1022,138.9709,139.0234,8819.0
2019-04-04 12:20:00,158.79,158.89,158.78,158.79,6677.0,139.0409,139.1285,139.0322,139.0409,6677.0
2019-04-04 12:25:00,158.78,158.87,158.74,158.74,7222.0,139.0322,139.111,138.9972,138.9972,7222.0
2019-04-04 12:30:00,158.75,158.75,158.54,158.54,14247.0,139.0059,139.0059,138.822,138.822,14247.0
2019-04-04 12:35:00,158.54,158.6,158.43,158.43,31503.0,138.822,138.8746,138.7257,138.7257,31503.0
2019-04-04 12:40:00,158.4,158.51,158.26,158.28,30966.0,138.6994,138.7958,138.5769,138.5944,30966.0
2019-04-04 12:45:00,158.3,158.3,158.18,158.26,17164.0,138.6119,138.6119,138.5068,138.5769,17164.0
2019-04-04 12:50:00,158.27,158.41,158.19,158.4,22204.0,138.5856,138.7082,138.5156,138.6994,22204.0
2019-04-04 12:55:00,158.39,158.39,158.26,158.31,8029.0,138.6907,138.6907,138.5769,138.6206,8029.0
2019-04-04 13:00:00,158.31,158.47,158.24,158.42,14779.0,138.6206,138.7607,138.5593,138.717,14779.0
2019-04-04 13:05:00,158.41,158.45,158.18,158.32,27035.0,138.7082,138.7432,138.5068,138.6294,27035.0
2019-04-04 13:10:00,158.36,158.37,158.31,158.35,6084.0,138.6644,138.6732,138.6206,138.6557,6084.0
2019-04-04 13:15:00,158.35,158.42,158.32,158.38,12356.0,138.6557,138.717,138.6294,138.6819,12356.0
2019-04-04 13:20:00,158.37,158.55,158.33,158.46,14692.0,138.6732,138.8308,138.6381,138.752,14692.0
2019-04-04 13:25:00,158.45,158.49,158.4,158.42,11632.0,138.7432,138.7782,138.6994,138.717,11632.0
2019-04-04 13:30:00,158.4,158.49,158.37,158.4,7807.0,138.6994,138.7782,138.6732,138.6994,7807.0
2019-04-04 13:35:00,158.43,158.46,158.39,158.43,5782.0,138.7257,138.752,138.6907,138.7257,5782.0
2019-04-04 13:40:00,158.42,158.48,158.37,158.39,5827.0,138.717,138.7695,138.6732,138.6907,5827.0
2019-04-04 13:45:00,158.41,158.53,158.39,158.53,8140.0,138.7082,138.8133,138.6907,138.8133,8140.0
2019-04-04 13:50:00,158.51,158.72,158.51,158.7,12872.0,138.7958,138.9796,138.7958,138.9621,12872.0
2019-04-04 13:55:00,158.68,158.72,158.51,158.56,9616.0,138.9446,138.9796,138.7958,138.8395,9616.0
2019-04-04 14:00:00,158.56,158.61,158.55,158.6,10237.0,138.8395,138.8833,138.8308,138.8746,10237.0
2019-04-04 14:05:00,158.6,158.75,158.58,158.71,8055.0,138.8746,139.0059,138.8571,138.9709,8055.0
2019-04-04 14:10:00,158.69,158.95,158.66,158.95,14739.0,138.9534,139.181,138.9271,139.181,14739.0
2019-04-04 14:15:00,158.92,158.97,158.84,158.94,14753.0,139.1548,139.1985,139.0847,139.1723,14753.0
2019-04-04 14:20:00,158.95,159.06,158.94,159.02,7010.0,139.181,139.2774,139.1723,139.2423,7010.0
2019-04-04 14:25:00,159.02,159.04,158.91,158.98,6779.0,139.2423,139.2598,139.146,139.2073,6779.0
2019-04-04 14:30:00,158.99,159.05,158.96,159.02,8292.0,139.2161,139.2686,139.1898,139.2423,8292.0
2019-04-04 14:35:00,159.04,159.06,158.97,159.06,11114.0,139.2598,139.2774,139.1985,139.2774,11114.0
2019-04-04 14:40:00,159.07,159.22,159.03,159.22,10423.0,139.2861,139.4175,139.2511,139.4175,10423.0
2019-04-04 14:45:00,159.24,159.32,159.19,159.28,15281.0,139.435,139.505,139.3912,139.47,15281.0
2019-04-04 14:50:00,159.3,159.37,159.3,159.31,12393.0,139.4875,139.5488,139.4875,139.4963,12393.0
2019-04-04 14:55:00,159.31,159.32,159.22,159.3,9245.0,139.4963,139.505,139.4175,139.4875,9245.0
2019-04-04 15:00:00,159.3,159.37,159.2,159.2,12450.0,139.4875,139.5488,139.3999,139.3999,12450.0
2019-04-04 15:05:00,159.21,159.25,159.11,159.14,8084.0,139.4087,139.4437,139.3211,139.3474,8084.0
2019-04-04 15:10:00,159.15,159.39,159.14,159.32,15184.0,139.3562,139.5663,139.3474,139.505,15184.0
2019-04-04 15:15:00,159.32,159.37,159.31,159.33,7475.0,139.505,139.5488,139.4963,139.5138,7475.0
2019-04-04 15:20:00,159.32,159.33,159.18,159.23,13779.0,139.505,139.5138,139.3824,139.4262,13779.0
2019-04-04 15:25:00,159.23,159.29,159.22,159.25,10303.0,139.4262,139.4788,139.4175,139.4437,10303.0
2019-04-04 15:30:00,159.28,159.39,159.28,159.31,12128.0,139.47,139.5663,139.47,139.4963,12128.0
2019-04-04 15:35:00,159.33,159.41,159.26,159.28,14193.0,139.5138,139.5838,139.4525,139.47,14193.0
2019-04-04 15:40:00,159.29,159.29,159.11,159.12,12780.0,139.4788,139.4788,139.3211,139.3299,12780.0
2019-04-04 15:45:00,159.12,159.13,159.06,159.1,18993.0,139.3299,139.3387,139.2774,139.3124,18993.0
2019-04-04 15:50:00,159.1,159.4,159.1,159.4,39917.0,139.3124,139.5751,139.3124,139.5751,39917.0
2019-04-04 15:55:00,159.4,159.47,159.26,159.34,66163.0,139.5751,139.6364,139.4525,139.5225,66163.0
2019-04-05 09:30:00,160.07,160.07,159.15,159.26,14248.0,140.1617,140.1617,139.3562,139.4525,14248.0
2019-04-05 09:35:00,159.2,159.98,159.18,159.98,6284.0,139.3999,140.0829,139.3824,140.0829,6284.0
2019-04-05 09:40:00,160.0,160.23,159.86,160.15,11591.0,140.1004,140.3018,139.9779,140.2318,11591.0
2019-04-05 09:45:00,160.19,160.25,159.91,159.96,7970.0,140.2668,140.3194,140.0216,140.0654,7970.0
2019-04-05 09:50:00,159.92,160.01,159.68,160.01,4729.0,140.0304,140.1092,139.8202,140.1092,4729.0
2019-04-05 09:55:00,160.14,160.14,159.92,159.97,6605.0,140.223,140.223,140.0304,140.0742,6605.0
2019-04-05 10:00:00,160.02,160.31,160.02,160.22,8172.0,140.118,140.3719,140.118,140.2931,8172.0
2019-04-05 10:05:00,160.24,160.35,160.19,160.29,4461.0,140.3106,140.4069,140.2668,140.3544,4461.0
2019-04-05 10:10:00,160.22,160.33,160.21,160.28,6361.0,140.2931,140.3894,140.2843,140.3456,6361.0
2019-04-05 10:15:00,160.26,160.26,160.08,160.09,6637.0,140.3281,140.3281,140.1705,140.1793,6637.0
2019-04-05 10:20:00,160.12,160.16,160.05,160.05,4513.0,140.2055,140.2405,140.1442,140.1442,4513.0
2019-04-05 10:25:00,160.1,160.12,160.04,160.09,5100.0,140.188,140.2055,140.1355,140.1793,5100.0
2019-04-05 10:30:00,160.11,160.14,159.97,159.97,13552.0,140.1968,140.223,140.0742,140.0742,13552.0
2019-04-05 10:35:00,159.97,159.99,159.8,159.88,4136.0,140.0742,140.0917,139.9253,139.9954,4136.0
2019-04-05 10:40:00,159.9,159.9,159.64,159.64,4343.0,140.0129,140.0129,139.7852,139.7852,4343.0
2019-04-05 10:45:00,159.74,159.76,159.64,159.69,3119.0,139.8728,139.8903,139.7852,139.829,3119.0
2019-04-05 10:50:00,159.66,159.69,159.61,159.66,5867.0,139.8027,139.829,139.759,139.8027,5867.0
2019-04-05 10:55:00,159.66,159.74,159.65,159.71,5400.0,139.8027,139.8728,139.794,139.8465,5400.0
2019-04-05 11:00:00,159.71,159.85,159.62,159.85,6046.0,139.8465,139.9691,139.7677,139.9691,6046.0
2019-04-05 11:05:00,159.86,159.91,159.72,159.75,6230.0,139.9779,140.0216,139.8553,139.8815,6230.0
2019-04-05 11:10:00,159.75,159.99,159.73,159.81,16430.0,139.8815,140.0917,139.864,139.9341,16430.0
2019-04-05 11:15:00,159.83,159.94,159.69,159.69,10003.0,139.9516,140.0479,139.829,139.829,10003.0
2019-04-05 11:20:00,159.71,159.72,159.62,159.63,8599.0,139.8465,139.8553,139.7677,139.7765,8599.0
2019-04-05 11:25:00,159.64,159.7,159.55,159.67,8225.0,139.7852,139.8378,139.7064,139.8115,8225.0
2019-04-05 11:30:00,159.65,159.66,159.52,159.57,8507.0,139.794,139.8027,139.6801,139.7239,8507.0
2019-04-05 11:35:00,159.57,159.58,159.41,159.41,6900.0,139.7239,139.7327,139.5838,139.5838,6900.0
2019-04-05 11:40:00,159.43,159.51,159.41,159.47,11785.0,139.6013,139.6714,139.5838,139.6364,11785.0
2019-04-05 11:45:00,159.47,159.51,159.39,159.43,6823.0,139.6364,139.6714,139.5663,139.6013,6823.0
2019-04-05 11:50:00,159.45,159.63,159.4,159.6,5332.0,139.6189,139.7765,139.5751,139.7502,5332.0
2019-04-05 11:55:00,159.61,159.71,159.61,159.63,2350.0,139.759,139.8465,139.759,139.7765,2350.0
2019-04-05 12:00:00,159.63,159.8,159.63,159.8,9674.0,139.7765,139.9253,139.7765,139.9253,9674.0
2019-04-05 12:05:00,159.77,159.88,159.76,159.85,6399.0,139.8991,139.9954,139.8903,139.9691,6399.0
2019-04-05 12:10:00,159.87,159.97,159.84,159.91,9200.0,139.9866,140.0742,139.9603,140.0216,9200.0
2019-04-05 12:15:00,159.91,160.06,159.87,159.94,20339.0,140.0216,140.153,139.9866,140.0479,20339.0
2019-04-05 12:20:00,159.99,160.01,159.87,160.01,4300.0,140.0917,140.1092,139.9866,140.1092,4300.0
2019-04-05 12:25:00,160.0,160.08,160.0,160.05,3033.0,140.1004,140.1705,140.1004,140.1442,3033.0
2019-04-05 12:30:00,160.04,160.09,160.01,160.01,3285.0,140.1355,140.1793,140.1092,140.1092,3285.0
2019-04-05 12:35:00,160.04,160.05,159.86,159.92,3561.0,140.1355,140.1442,139.9779,140.0304,3561.0
2019-04-05 12:40:00,159.89,159.94,159.86,159.88,5187.0,140.0041,140.0479,139.9779,139.9954,5187.0
2019-04-05 12:45:00,159.95,159.99,159.84,159.84,2749.0,140.0567,140.0917,139.9603,139.9603,2749.0
2019-04-05 12:50:00,159.86,159.86,159.79,159.81,3377.0,139.9779,139.9779,139.9166,139.9341,3377.0
2019-04-05 12:55:00,159.78,159.84,159.76,159.84,2417.0,139.9078,139.9603,139.8903,139.9603,2417.0
2019-04-05 13:00:00,159.86,159.89,159.85,159.86,800.0,139.9779,140.0041,139.9691,139.9779,800.0
2019-04-05 13:05:00,159.84,159.92,159.81,159.92,4567.0,139.9603,140.0304,139.9341,140.0304,4567.0
2019-04-05 13:10:00,159.91,159.99,159.88,159.99,4260.0,140.0216,140.0917,139.9954,140.0917,4260.0
2019-04-05 13:15:00,159.97,159.99,159.88,159.88,2889.0,140.0742,140.0917,139.9954,139.9954,2889.0
2019-04-05 13:20:00,159.88,159.96,159.85,159.94,3243.0,139.9954,140.0654,139.9691,140.0479,3243.0
2019-04-05 13:25:00,159.98,160.02,159.88,159.92,3746.0,140.0829,140.118,139.9954,140.0304,3746.0
2019-04-05 13:30:00,159.93,159.98,159.88,159.92,2530.0,140.0392,140.0829,139.9954,140.0304,2530.0
2019-04-05 13:35:00,159.94,159.99,159.88,159.96,5024.0,140.0479,140.0917,139.9954,140.0654,5024.0
2019-04-05 13:40:00,159.92,160.0,159.9,159.97,3504.0,140.0304,140.1004,140.0129,140.0742,3504.0
2019-04-05 13:45:00,159.97,160.0,159.96,159.97,500.0,140.0742,140.1004,140.0654,140.0742,500.0
2019-04-05 13:50:00,159.97,159.98,159.85,159.86,3600.0,140.0742,140.0829,139.9691,139.9779,3600.0
2019-04-05 13:55:00,159.9,159.96,159.9,159.95,4095.0,140.0129,140.0654,140.0129,140.0567,4095.0
2019-04-05 14:00:00,159.93,159.96,159.86,159.96,2787.0,140.0392,140.0654,139.9779,140.0654,2787.0
2019-04-05 14:05:00,159.94,160.0,159.9,159.97,6895.0,140.0479,140.1004,140.0129,140.0742,6895.0
2019-04-05 14:10:00,159.97,159.98,159.91,159.92,1000.0,140.0742,140.0829,140.0216,140.0304,1000.0
2019-04-05 14:15:00,159.9,159.93,159.82,159.82,3882.0,140.0129,140.0392,139.9428,139.9428,3882.0
2019-04-05 14:20:00,159.83,159.84,159.7,159.71,2355.0,139.9516,139.9603,139.8378,139.8465,2355.0
2019-04-05 14:25:00,159.72,159.77,159.67,159.75,7101.0,139.8553,139.8991,139.8115,139.8815,7101.0
2019-04-05 14:30:00,159.75,159.87,159.75,159.79,6086.0,139.8815,139.9866,139.8815,139.9166,6086.0
2019-04-05 14:35:00,159.8,159.85,159.78,159.85,2687.0,139.9253,139.9691,139.9078,139.9691,2687.0
2019-04-05 14:40:00,159.86,159.86,159.74,159.76,4556.0,139.9779,139.9779,139.8728,139.8903,4556.0
2019-04-05 14:45:00,159.77,159.78,159.7,159.71,8399.0,139.8991,139.9078,139.8378,139.8465,8399.0
2019-04-05 14:50:00,159.69,159.77,159.67,159.74,7185.0,139.829,139.8991,139.8115,139.8728,7185.0
2019-04-05 14:55:00,159.76,159.86,159.75,159.8,5571.0,139.8903,139.9779,139.8815,139.9253,5571.0
2019-04-05 15:00:00,159.81,160.0,159.81,160.0,9915.0,139.9341,140.1004,139.9341,140.1004,9915.0
2019-04-05 15:05:00,159.97,159.99,159.83,159.83,5630.0,140.0742,140.0917,139.9516,139.9516,5630.0
2019-04-05 15:10:00,159.85,159.85,159.76,159.81,5256.0,139.9691,139.9691,139.8903,139.9341,5256.0
2019-04-05 15:15:00,159.8,159.81,159.73,159.8,6345.0,139.9253,139.9341,139.864,139.9253,6345.0
2019-04-05 15:20:00,159.8,159.99,159.8,159.96,10651.0,139.9253,140.0917,139.9253,140.0654,10651.0
2019-04-05 15:25:00,159.95,160.02,159.91,159.98,8832.0,140.0567,140.118,140.0216,140.0829,8832.0
2019-04-05 15:30:00,159.97,160.06,159.92,160.02,10123.0,140.0742,140.153,140.0304,140.118,10123.0
2019-04-05 15:35:00,160.03,160.08,159.97,160.01,9442.0,140.1267,140.1705,140.0742,140.1092,9442.0
2019-04-05 15:40:00,160.02,160.02,159.97,159.98,5411.0,140.118,140.118,140.0742,140.0829,5411.0
2019-04-05 15:45:00,159.97,160.07,159.93,160.04,12828.0,140.0742,140.1617,140.0392,140.1355,12828.0
2019-04-05 15:50:00,160.05,160.14,160.02,160.12,18412.0,140.1442,140.223,140.118,140.2055,18412.0
2019-04-05 15:55:00,160.14,160.42,160.14,160.37,85492.0,140.223,140.4682,140.223,140.4244,85492.0
2019-04-08 09:30:00,159.95,160.23,159.41,159.42,16129.0,140.0567,140.3018,139.5838,139.5926,16129.0
2019-04-08 09:35:00,159.42,159.77,159.41,159.55,17731.0,139.5926,139.8991,139.5838,139.7064,17731.0
2019-04-08 09:40:00,159.54,159.54,158.88,159.1,20480.0,139.6977,139.6977,139.1197,139.3124,20480.0
2019-04-08 09:45:00,159.08,159.36,159.08,159.36,29497.0,139.2949,139.54,139.2949,139.54,29497.0
2019-04-08 09:50:00,159.4,159.43,159.31,159.43,8792.0,139.5751,139.6013,139.4963,139.6013,8792.0
2019-04-08 09:55:00,159.46,159.58,159.35,159.42,10828.0,139.6276,139.7327,139.5313,139.5926,10828.0
2019-04-08 10:00:00,159.42,159.42,159.17,159.33,4952.0,139.5926,139.5926,139.3737,139.5138,4952.0
2019-04-08 10:05:00,159.33,159.64,159.33,159.64,7648.0,139.5138,139.7852,139.5138,139.7852,7648.0
2019-04-08 10:10:00,159.6,159.71,159.52,159.7,2700.0,139.7502,139.8465,139.6801,139.8378,2700.0
2019-04-08 10:15:00,159.7,159.74,159.54,159.62,7468.0,139.8378,139.8728,139.6977,139.7677,7468.0
2019-04-08 10:20:00,159.56,159.61,159.44,159.48,4931.0,139.7152,139.759,139.6101,139.6451,4931.0
2019-04-08 10:25:00,159.47,159.51,159.42,159.45,6650.0,139.6364,139.6714,139.5926,139.6189,6650.0
2019-04-08 10:30:00,159.43,159.81,159.43,159.71,10249.0,139.6013,139.9341,139.6013,139.8465,10249.0
2019-04-08 10:35:00,159.68,159.73,159.57,159.59,6000.0,139.8202,139.864,139.7239,139.7414,6000.0
2019-04-08 10:40:00,159.56,159.66,159.54,159.66,8750.0,139.7152,139.8027,139.6977,139.8027,8750.0
2019-04-08 10:45:00,159.66,159.73,159.6,159.65,6670.0,139.8027,139.864,139.7502,139.794,6670.0
2019-04-08 10:50:00,159.67,159.73,159.57,159.67,6213.0,139.8115,139.864,139.7239,139.8115,6213.0
2019-04-08 10:55:00,159.64,159.8,159.58,159.8,6330.0,139.7852,139.9253,139.7327,139.9253,6330.0
2019-04-08 11:00:00,159.74,159.96,159.74,159.9,6800.0,139.8728,140.0654,139.8728,140.0129,6800.0
2019-04-08 11:05:00,159.95,160.1,159.9,160.07,5064.0,140.0567,140.188,140.0129,140.1617,5064.0
2019-04-08 11:10:00,160.1,160.11,159.94,159.96,7650.0,140.188,140.1968,140.0479,140.0654,7650.0
2019-04-08 11:15:00,159.97,159.99,159.85,159.98,5824.0,140.0742,140.0917,139.9691,140.0829,5824.0
2019-04-08 11:20:00,159.96,159.99,159.73,159.82,5950.0,140.0654,140.0917,139.864,139.9428,5950.0
2019-04-08 11:25:00,159.81,159.91,159.66,159.68,9260.0,139.9341,140.0216,139.8027,139.8202,9260.0
2019-04-08 11:30:00,159.66,159.88,159.66,159.68,12653.0,139.8027,139.9954,139.8027,139.8202,12653.0
2019-04-08 11:35:00,159.7,159.74,159.65,159.66,6903.0,139.8378,139.8728,139.794,139.8027,6903.0
2019-04-08 11:40:00,159.64,159.8,159.62,159.62,6780.0,139.7852,139.9253,139.7677,139.7677,6780.0
2019-04-08 11:45:00,159.65,159.69,159.54,159.69,4049.0,139.794,139.829,139.6977,139.829,4049.0
2019-04-08 11:50:00,159.76,159.82,159.73,159.81,2752.0,139.8903,139.9428,139.864,139.9341,2752.0
2019-04-08 11:55:00,159.78,159.78,159.69,159.73,2676.0,139.9078,139.9078,139.829,139.864,2676.0
2019-04-08 12:00:00,159.76,159.83,159.68,159.73,6268.0,139.8903,139.9516,139.8202,139.864,6268.0
2019-04-08 12:05:00,159.67,159.89,159.67,159.85,4199.0,139.8115,140.0041,139.8115,139.9691,4199.0
2019-04-08 12:10:00,159.84,159.89,159.82,159.86,3714.0,139.9603,140.0041,139.9428,139.9779,3714.0
2019-04-08 12:15:00,159.86,159.91,159.86,159.87,2700.0,139.9779,140.0216,139.9779,139.9866,2700.0
2019-04-08 12:20:00,159.85,159.96,159.79,159.94,3425.0,139.9691,140.0654,139.9166,140.0479,3425.0
2019-04-08 12:25:00,159.92,159.96,159.88,159.91,2631.0,140.0304,140.0654,139.9954,140.0216,2631.0
2019-04-08 12:30:00,159.93,160.02,159.89,159.99,5203.0,140.0392,140.118,140.0041,140.0917,5203.0
2019-04-08 12:35:00,159.99,160.06,159.94,160.05,3808.0,140.0917,140.153,140.0479,140.1442,3808.0
2019-04-08 12:40:00,160.05,160.07,159.98,160.06,2215.0,140.1442,140.1617,140.0829,140.153,2215.0
2019-04-08 12:45:00,160.07,160.08,159.96,159.97,3796.0,140.1617,140.1705,140.0654,140.0742,3796.0
2019-04-08 12:50:00,159.98,160.0,159.91,159.94,3009.0,140.0829,140.1004,140.0216,140.0479,3009.0
2019-04-08 12:55:00,159.92,160.03,159.92,160.02,2700.0,140.0304,140.1267,140.0304,140.118,2700.0
2019-04-08 13:00:00,160.03,160.07,159.99,159.99,3997.0,140.1267,140.1617,140.0917,140.0917,3997.0
2019-04-08 13:05:00,159.97,160.07,159.95,160.07,5401.0,140.0742,140.1617,140.0567,140.1617,5401.0
2019-04-08 13:10:00,160.04,160.13,160.02,160.09,6278.0,140.1355,140.2143,140.118,140.1793,6278.0
2019-04-08 13:15:00,160.06,160.09,159.98,160.05,6055.0,140.153,140.1793,140.0829,140.1442,6055.0
2019-04-08 13:20:00,160.06,160.14,160.06,160.14,2788.0,140.153,140.223,140.153,140.223,2788.0
2019-04-08 13:25:00,160.14,160.2,160.09,160.16,4030.0,140.223,140.2756,140.1793,140.2405,4030.0
2019-04-08 13:30:00,160.19,160.25,160.16,160.25,6235.0,140.2668,140.3194,140.2405,140.3194,6235.0
2019-04-08 13:35:00,160.24,160.28,160.16,160.25,4900.0,140.3106,140.3456,140.2405,140.3194,4900.0
2019-04-08 13:40:00,160.28,160.33,160.25,160.28,4817.0,140.3456,140.3894,140.3194,140.3456,4817.0
2019-04-08 13:45:00,160.28,160.28,160.15,160.15,5961.0,140.3456,140.3456,140.2318,140.2318,5961.0
2019-04-08 13:50:00,160.16,160.21,160.09,160.12,11321.0,140.2405,140.2843,140.1793,140.2055,11321.0
2019-04-08 13:55:00,160.11,160.12,160.03,160.1,5521.0,140.1968,140.2055,140.1267,140.188,5521.0
2019-04-08 14:00:00,160.11,160.15,160.04,160.06,4303.0,140.1968,140.2318,140.1355,140.153,4303.0
2019-04-08 14:05:00,160.08,160.18,160.07,160.17,6518.0,140.1705,140.2581,140.1617,140.2493,6518.0
2019-04-08 14:10:00,160.15,160.16,160.05,160.05,2561.0,140.2318,140.2405,140.1442,140.1442,2561.0
2019-04-08 14:15:00,160.05,160.07,159.98,159.98,3437.0,140.1442,140.1617,140.0829,140.0829,3437.0
2019-04-08 14:20:00,159.96,160.0,159.92,159.96,6447.0,140.0654,140.1004,140.0304,140.0654,6447.0
2019-04-08 14:25:00,159.89,160.09,159.89,160.09,4694.0,140.0041,140.1793,140.0041,140.1793,4694.0
2019-04-08 14:30:00,160.1,160.14,160.07,160.08,3100.0,140.188,140.223,140.1617,140.1705,3100.0
2019-04-08 14:35:00,160.08,160.15,160.06,160.07,3141.0,140.1705,140.2318,140.153,140.1617,3141.0
2019-04-08 14:40:00,160.08,160.11,160.06,160.11,2500.0,140.1705,140.1968,140.153,140.1968,2500.0
2019-04-08 14:45:00,160.11,160.11,160.02,160.04,3831.0,140.1968,140.1968,140.118,140.1355,3831.0
2019-04-08 14:50:00,160.04,160.19,160.04,160.12,6044.0,140.1355,140.2668,140.1355,140.2055,6044.0
2019-04-08 14:55:00,160.12,160.16,160.08,160.16,2867.0,140.2055,140.2405,140.1705,140.2405,2867.0
2019-04-08 15:00:00,160.14,160.18,160.13,160.13,3268.0,140.223,140.2581,140.2143,140.2143,3268.0
2019-04-08 15:05:00,160.14,160.27,160.14,160.14,4103.0,140.223,140.3369,140.223,140.223,4103.0
2019-04-08 15:10:00,160.16,160.16,160.08,160.09,4867.0,140.2405,140.2405,140.1705,140.1793,4867.0
2019-04-08 15:15:00,160.08,160.23,160.07,160.23,6011.0,140.1705,140.3018,140.1617,140.3018,6011.0
2019-04-08 15:20:00,160.21,160.21,160.15,160.15,6100.0,140.2843,140.2843,140.2318,140.2318,6100.0
2019-04-08 15:25:00,160.16,160.24,160.16,160.22,7179.0,140.2405,140.3106,140.2405,140.2931,7179.0
2019-04-08 15:30:00,160.19,160.36,160.16,160.28,12240.0,140.2668,140.4157,140.2405,140.3456,12240.0
2019-04-08 15:35:00,160.28,160.33,160.26,160.31,6219.0,140.3456,140.3894,140.3281,140.3719,6219.0
2019-04-08 15:40:00,160.32,160.33,160.25,160.3,9701.0,140.3806,140.3894,140.3194,140.3631,9701.0
2019-04-08 15:45:00,160.29,160.43,160.29,160.4,12300.0,140.3544,140.477,140.3544,140.4507,12300.0
2019-04-08 15:50:00,160.39,160.56,160.39,160.55,17380.0,140.4419,140.5908,140.4419,140.582,17380.0
2019-04-08 15:55:00,160.56,160.6,160.38,160.44,39820.0,140.5908,140.6258,140.4332,140.4857,39820.0
2019-04-09 09:30:00,159.83,159.83,159.13,159.21,17313.0,139.9516,139.9516,139.3387,139.4087,17313.0
2019-04-09 09:35:00,159.28,159.75,159.2,159.67,6605.0,139.47,139.8815,139.3999,139.8115,6605.0
2019-04-09 09:40:00,159.61,159.73,159.4,159.51,5456.0,139.759,139.864,139.5751,139.6714,5456.0
2019-04-09 09:45:00,159.42,159.46,159.26,159.26,3993.0,139.5926,139.6276,139.4525,139.4525,3993.0
2019-04-09 09:50:00,159.33,159.66,159.33,159.65,3207.0,139.5138,139.8027,139.5138,139.794,3207.0
2019-04-09 09:55:00,159.72,159.77,159.63,159.67,9689.0,139.8553,139.8991,139.7765,139.8115,9689.0
2019-04-09 10:00:00,159.66,159.67,159.44,159.52,4108.0,139.8027,139.8115,139.6101,139.6801,4108.0
2019-04-09 10:05:00,159.55,159.77,159.47,159.62,5037.0,139.7064,139.8991,139.6364,139.7677,5037.0
2019-04-09 10:10:00,159.7,159.76,159.61,159.67,6585.0,139.8378,139.8903,139.759,139.8115,6585.0
2019-04-09 10:15:00,159.68,159.77,159.63,159.77,2700.0,139.8202,139.8991,139.7765,139.8991,2700.0
2019-04-09 10:20:00,159.84,159.87,159.77,159.87,4817.0,139.9603,139.9866,139.8991,139.9866,4817.0
2019-04-09 10:25:00,159.85,159.97,159.84,159.97,4992.0,139.9691,140.0742,139.9603,140.0742,4992.0
2019-04-09 10:30:00,159.96,160.19,159.96,160.11,7478.0,140.0654,140.2668,140.0654,140.1968,7478.0
2019-04-09 10:35:00,160.18,160.37,160.14,160.27,9785.0,140.2581,140.4244,140.223,140.3369,9785.0
2019-04-09 10:40:00,160.3,160.31,160.11,160.14,8153.0,140.3631,140.3719,140.1968,140.223,8153.0
2019-04-09 10:45:00,160.13,160.32,160.09,160.1,7654.0,140.2143,140.3806,140.1793,140.188,7654.0
2019-04-09 10:50:00,160.1,160.35,160.1,160.35,5149.0,140.188,140.4069,140.188,140.4069,5149.0
2019-04-09 10:55:00,160.36,160.41,160.28,160.38,5493.0,140.4157,140.4595,140.3456,140.4332,5493.0
2019-04-09 11:00:00,160.37,160.51,160.37,160.46,5200.0,140.4244,140.547,140.4244,140.5032,5200.0
2019-04-09 11:05:00,160.44,160.54,160.4,160.49,4202.0,140.4857,140.5733,140.4507,140.5295,4202.0
2019-04-09 11:10:00,160.48,160.6,160.46,160.59,4319.0,140.5207,140.6258,140.5032,140.6171,4319.0
2019-04-09 11:15:00,160.61,160.66,160.45,160.48,8896.0,140.6346,140.6784,140.4945,140.5207,8896.0
2019-04-09 11:20:00,160.5,160.56,160.4,160.41,4405.0,140.5383,140.5908,140.4507,140.4595,4405.0
2019-04-09 11:25:00,160.38,160.51,160.34,160.47,4237.0,140.4332,140.547,140.3982,140.512,4237.0
2019-04-09 11:30:00,160.46,160.55,160.37,160.37,8647.0,140.5032,140.582,140.4244,140.4244,8647.0
2019-04-09 11:35:00,160.35,160.46,160.27,160.27,3402.0,140.4069,140.5032,140.3369,140.3369,3402.0
2019-04-09 11:40:00,160.28,160.31,160.24,160.31,3150.0,140.3456,140.3719,140.3106,140.3719,3150.0
2019-04-09 11:45:00,160.33,160.38,160.23,160.37,4134.0,140.3894,140.4332,140.3018,140.4244,4134.0
2019-04-09 11:50:00,160.35,160.41,160.29,160.31,3746.0,140.4069,140.4595,140.3544,140.3719,3746.0
2019-04-09 11:55:00,160.3,160.36,160.07,160.07,8700.0,140.3631,140.4157,140.1617,140.1617,8700.0
2019-04-09 12:00:00,160.04,160.1,160.0,160.01,5332.0,140.1355,140.188,140.1004,140.1092,5332.0
2019-04-09 12:05:00,159.99,160.21,159.99,160.13,4220.0,140.0917,140.2843,140.0917,140.2143,4220.0
2019-04-09 12:10:00,160.14,160.29,160.09,160.25,3929.0,140.223,140.3544,140.1793,140.3194,3929.0
2019-04-09 12:15:00,160.24,160.28,160.18,160.19,5983.0,140.3106,140.3456,140.2581,140.2668,5983.0
2019-04-09 12:20:00,160.21,160.23,160.0,160.02,7501.0,140.2843,140.3018,140.1004,140.118,7501.0
2019-04-09 12:25:00,160.04,160.24,160.04,160.14,4759.0,140.1355,140.3106,140.1355,140.223,4759.0
2019-04-09 12:30:00,160.14,160.16,160.05,160.06,3545.0,140.223,140.2405,140.1442,140.153,3545.0
2019-04-09 12:35:00,160.02,160.12,160.0,160.03,4700.0,140.118,140.2055,140.1004,140.1267,4700.0
2019-04-09 12:40:00,160.0,160.0,159.93,159.95,4384.0,140.1004,140.1004,140.0392,140.0567,4384.0
2019-04-09 12:45:00,159.95,159.97,159.84,159.84,3018.0,140.0567,140.0742,139.9603,139.9603,3018.0
2019-04-09 12:50:00,159.84,159.88,159.79,159.88,4017.0,139.9603,139.9954,139.9166,139.9954,4017.0
2019-04-09 12:55:00,159.93,159.97,159.88,159.88,3640.0,140.0392,140.0742,139.9954,139.9954,3640.0
2019-04-09 13:00:00,159.88,159.88,159.76,159.78,5088.0,139.9954,139.9954,139.8903,139.9078,5088.0
2019-04-09 13:05:00,159.75,159.75,159.68,159.7,4500.0,139.8815,139.8815,139.8202,139.8378,4500.0
2019-04-09 13:10:00,159.75,159.83,159.71,159.78,4450.0,139.8815,139.9516,139.8465,139.9078,4450.0
2019-04-09 13:15:00,159.77,159.84,159.77,159.79,3724.0,139.8991,139.9603,139.8991,139.9166,3724.0
2019-04-09 13:20:00,159.79,159.87,159.76,159.84,4624.0,139.9166,139.9866,139.8903,139.9603,4624.0
2019-04-09 13:25:00,159.84,159.93,159.82,159.89,4359.0,139.9603,140.0392,139.9428,140.0041,4359.0
2019-04-09 13:30:00,159.91,159.99,159.9,159.96,4900.0,140.0216,140.0917,140.0129,140.0654,4900.0
2019-04-09 13:35:00,159.95,159.96,159.91,159.93,2399.0,140.0567,140.0654,140.0216,140.0392,2399.0
2019-04-09 13:40:00,159.96,159.96,159.85,159.89,3626.0,140.0654,140.0654,139.9691,140.0041,3626.0
2019-04-09 13:45:00,159.91,159.95,159.9,159.94,2787.0,140.0216,140.0567,140.0129,140.0479,2787.0
2019-04-09 13:50:00,159.93,159.94,159.83,159.83,3600.0,140.0392,140.0479,139.9516,139.9516,3600.0
2019-04-09 13:55:00,159.85,159.87,159.74,159.74,5010.0,139.9691,139.9866,139.8728,139.8728,5010.0
2019-04-09 14:00:00,159.75,159.76,159.68,159.68,2978.0,139.8815,139.8903,139.8202,139.8202,2978.0
2019-04-09 14:05:00,159.67,159.72,159.63,159.69,5649.0,139.8115,139.8553,139.7765,139.829,5649.0
2019-04-09 14:10:00,159.7,159.77,159.66,159.77,4434.0,139.8378,139.8991,139.8027,139.8991,4434.0
2019-04-09 14:15:00,159.78,159.82,159.76,159.77,4203.0,139.9078,139.9428,139.8903,139.8991,4203.0
2019-04-09 14:20:00,159.8,159.85,159.79,159.82,8487.0,139.9253,139.9691,139.9166,139.9428,8487.0
2019-04-09 14:25:00,159.84,159.85,159.74,159.78,7513.0,139.9603,139.9691,139.8728,139.9078,7513.0
2019-04-09 14:30:00,159.79,159.84,159.77,159.78,4130.0,139.9166,139.9603,139.8991,139.9078,4130.0
2019-04-09 14:35:00,159.78,159.86,159.78,159.85,4551.0,139.9078,139.9779,139.9078,139.9691,4551.0
2019-04-09 14:40:00,159.82,159.82,159.56,159.69,5493.0,139.9428,139.9428,139.7152,139.829,5493.0
2019-04-09 14:45:00,159.67,159.7,159.62,159.68,4667.0,139.8115,139.8378,139.7677,139.8202,4667.0
2019-04-09 14:50:00,159.69,159.73,159.62,159.71,7058.0,139.829,139.864,139.7677,139.8465,7058.0
2019-04-09 14:55:00,159.73,159.74,159.63,159.74,5241.0,139.864,139.8728,139.7765,139.8728,5241.0
2019-04-09 15:00:00,159.73,159.78,159.68,159.71,5025.0,139.864,139.9078,139.8202,139.8465,5025.0
2019-04-09 15:05:00,159.69,159.77,159.67,159.77,13199.0,139.829,139.8991,139.8115,139.8991,13199.0
2019-04-09 15:10:00,159.77,159.82,159.74,159.78,6133.0,139.8991,139.9428,139.8728,139.9078,6133.0
2019-04-09 15:15:00,159.79,159.88,159.79,159.85,8159.0,139.9166,139.9954,139.9166,139.9691,8159.0
2019-04-09 15:20:00,159.85,159.86,159.75,159.81,9912.0,139.9691,139.9779,139.8815,139.9341,9912.0
2019-04-09 15:25:00,159.8,159.8,159.71,159.79,9788.0,139.9253,139.9253,139.8465,139.9166,9788.0
2019-04-09 15:30:00,159.79,160.0,159.78,159.93,12019.0,139.9166,140.1004,139.9078,140.0392,12019.0
2019-04-09 15:35:00,159.92,159.97,159.88,159.93,8454.0,140.0304,140.0742,139.9954,140.0392,8454.0
2019-04-09 15:40:00,159.95,159.95,159.83,159.86,10940.0,140.0567,140.0567,139.9516,139.9779,10940.0
2019-04-09 15:45:00,159.87,159.9,159.81,159.83,16699.0,139.9866,140.0129,139.9341,139.9516,16699.0
2019-04-09 15:50:00,159.84,159.85,159.73,159.75,19468.0,139.9603,139.9691,139.864,139.8815,19468.0
2019-04-09 15:55:00,159.73,159.73,159.21,159.59,180380.0,139.864,139.864,139.4087,139.7414,180380.0
2019-04-10 09:30:00,160.13,160.21,159.76,160.08,26523.0,140.2143,140.2843,139.8903,140.1705,26523.0
2019-04-10 09:35:00,160.07,160.2,159.93,160.11,10855.0,140.1617,140.2756,140.0392,140.1968,10855.0
2019-04-10 09:40:00,160.07,160.5,160.07,160.48,16393.0,140.1617,140.5383,140.1617,140.5207,16393.0
2019-04-10 09:45:00,160.51,160.68,160.48,160.68,8440.0,140.547,140.6959,140.5207,140.6959,8440.0
2019-04-10 09:50:00,160.67,160.68,160.36,160.45,8187.0,140.6871,140.6959,140.4157,140.4945,8187.0
2019-04-10 09:55:00,160.47,160.55,160.4,160.45,4233.0,140.512,140.582,140.4507,140.4945,4233.0
2019-04-10 10:00:00,160.45,160.48,160.23,160.24,6025.0,140.4945,140.5207,140.3018,140.3106,6025.0
2019-04-10 10:05:00,160.23,160.3,160.2,160.3,8856.0,140.3018,140.3631,140.2756,140.3631,8856.0
2019-04-10 10:10:00,160.3,160.33,160.09,160.17,5461.0,140.3631,140.3894,140.1793,140.2493,5461.0
2019-04-10 10:15:00,160.17,160.25,160.13,160.19,8328.0,140.2493,140.3194,140.2143,140.2668,8328.0
2019-04-10 10:20:00,160.19,160.26,160.11,160.25,7547.0,140.2668,140.3281,140.1968,140.3194,7547.0
2019-04-10 10:25:00,160.27,160.35,160.22,160.23,5969.0,140.3369,140.4069,140.2931,140.3018,5969.0
2019-04-10 10:30:00,160.24,160.31,160.11,160.21,7360.0,140.3106,140.3719,140.1968,140.2843,7360.0
2019-04-10 10:35:00,160.26,160.26,160.15,160.23,5200.0,140.3281,140.3281,140.2318,140.3018,5200.0
2019-04-10 10:40:00,160.21,160.42,160.21,160.41,6669.0,140.2843,140.4682,140.2843,140.4595,6669.0
2019-04-10 10:45:00,160.42,160.57,160.42,160.54,4841.0,140.4682,140.5996,140.4682,140.5733,4841.0
2019-04-10 10:50:00,160.58,160.66,160.53,160.61,7003.0,140.6083,140.6784,140.5645,140.6346,7003.0
2019-04-10 10:55:00,160.64,160.68,160.53,160.55,6510.0,140.6608,140.6959,140.5645,140.582,6510.0
2019-04-10 11:00:00,160.56,160.62,160.42,160.42,12657.0,140.5908,140.6433,140.4682,140.4682,12657.0
2019-04-10 11:05:00,160.45,160.62,160.44,160.6,8460.0,140.4945,140.6433,140.4857,140.6258,8460.0
2019-04-10 11:10:00,160.6,160.66,160.53,160.59,9216.0,140.6258,140.6784,140.5645,140.6171,9216.0
2019-04-10 11:15:00,160.61,160.61,160.54,160.58,6536.0,140.6346,140.6346,140.5733,140.6083,6536.0
2019-04-10 11:20:00,160.58,160.62,160.55,160.58,5952.0,140.6083,140.6433,140.582,140.6083,5952.0
2019-04-10 11:25:00,160.57,160.59,160.44,160.54,5800.0,140.5996,140.6171,140.4857,140.5733,5800.0
2019-04-10 11:30:00,160.56,160.64,160.52,160.58,6200.0,140.5908,140.6608,140.5558,140.6083,6200.0
2019-04-10 11:35:00,160.6,160.74,160.58,160.74,6344.0,140.6258,140.7484,140.6083,140.7484,6344.0
2019-04-10 11:40:00,160.74,160.81,160.72,160.74,5839.0,140.7484,140.8097,140.7309,140.7484,5839.0
2019-04-10 11:45:00,160.74,160.8,160.7,160.71,4663.0,140.7484,140.8009,140.7134,140.7221,4663.0
2019-04-10 11:50:00,160.72,160.8,160.69,160.74,4655.0,140.7309,140.8009,140.7046,140.7484,4655.0
2019-04-10 11:55:00,160.8,160.82,160.62,160.66,4600.0,140.8009,140.8185,140.6433,140.6784,4600.0
2019-04-10 12:00:00,160.67,160.72,160.54,160.56,4400.0,140.6871,140.7309,140.5733,140.5908,4400.0
2019-04-10 12:05:00,160.56,160.6,160.54,160.59,3681.0,140.5908,140.6258,140.5733,140.6171,3681.0
2019-04-10 12:10:00,160.61,160.61,160.44,160.47,4833.0,140.6346,140.6346,140.4857,140.512,4833.0
2019-04-10 12:15:00,160.47,160.49,160.42,160.45,5577.0,140.512,140.5295,140.4682,140.4945,5577.0
2019-04-10 12:20:00,160.47,160.53,160.42,160.42,4532.0,140.512,140.5645,140.4682,140.4682,4532.0
2019-04-10 12:25:00,160.42,160.47,160.41,160.47,3604.0,140.4682,140.512,140.4595,140.512,3604.0
2019-04-10 12:30:00,160.47,160.56,160.45,160.53,6259.0,140.512,140.5908,140.4945,140.5645,6259.0
2019-04-10 12:35:00,160.52,160.55,160.33,160.36,6684.0,140.5558,140.582,140.3894,140.4157,6684.0
2019-04-10 12:40:00,160.33,160.37,160.32,160.32,3179.0,140.3894,140.4244,140.3806,140.3806,3179.0
2019-04-10 12:45:00,160.33,160.37,160.26,160.28,5623.0,140.3894,140.4244,140.3281,140.3456,5623.0
2019-04-10 12:50:00,160.29,160.36,160.28,160.35,5266.0,140.3544,140.4157,140.3456,140.4069,5266.0
2019-04-10 12:55:00,160.33,160.33,160.28,160.3,3221.0,140.3894,140.3894,140.3456,140.3631,3221.0
2019-04-10 13:00:00,160.31,160.37,160.25,160.33,4800.0,140.3719,140.4244,140.3194,140.3894,4800.0
2019-04-10 13:05:00,160.31,160.34,160.27,160.27,5752.0,140.3719,140.3982,140.3369,140.3369,5752.0
2019-04-10 13:10:00,160.27,160.28,160.2,160.22,9861.0,140.3369,140.3456,140.2756,140.2931,9861.0
2019-04-10 13:15:00,160.23,160.26,160.19,160.24,5268.0,140.3018,140.3281,140.2668,140.3106,5268.0
2019-04-10 13:20:00,160.23,160.23,160.14,160.14,3299.0,140.3018,140.3018,140.223,140.223,3299.0
2019-04-10 13:25:00,160.12,160.17,160.12,160.12,2704.0,140.2055,140.2493,140.2055,140.2055,2704.0
2019-04-10 13:30:00,160.11,160.16,160.07,160.12,3628.0,140.1968,140.2405,140.1617,140.2055,3628.0
2019-04-10 13:35:00,160.11,160.13,160.09,160.1,3179.0,140.1968,140.2143,140.1793,140.188,3179.0
2019-04-10 13:40:00,160.11,160.12,160.01,160.12,5056.0,140.1968,140.2055,140.1092,140.2055,5056.0
2019-04-10 13:45:00,160.1,160.19,160.1,160.19,3591.0,140.188,140.2668,140.188,140.2668,3591.0
2019-04-10 13:50:00,160.2,160.2,160.08,160.09,4395.0,140.2756,140.2756,140.1705,140.1793,4395.0
2019-04-10 13:55:00,160.11,160.3,160.1,160.26,7824.0,140.1968,140.3631,140.188,140.3281,7824.0
2019-04-10 14:00:00,160.28,160.3,160.04,160.05,6824.0,140.3456,140.3631,140.1355,140.1442,6824.0
2019-04-10 14:05:00,160.06,160.08,159.93,159.96,4443.0,140.153,140.1705,140.0392,140.0654,4443.0
2019-04-10 14:10:00,159.95,159.95,159.85,159.95,4645.0,140.0567,140.0567,139.9691,140.0567,4645.0
2019-04-10 14:15:00,159.96,160.01,159.9,159.9,4000.0,140.0654,140.1092,140.0129,140.0129,4000.0
2019-04-10 14:20:00,159.93,159.93,159.71,159.76,10504.0,140.0392,140.0392,139.8465,139.8903,10504.0
2019-04-10 14:25:00,159.78,159.79,159.68,159.76,3800.0,139.9078,139.9166,139.8202,139.8903,3800.0
2019-04-10 14:30:00,159.75,159.79,159.67,159.71,5600.0,139.8815,139.9166,139.8115,139.8465,5600.0
2019-04-10 14:35:00,159.72,159.78,159.7,159.74,3009.0,139.8553,139.9078,139.8378,139.8728,3009.0
2019-04-10 14:40:00,159.76,159.88,159.74,159.85,3001.0,139.8903,139.9954,139.8728,139.9691,3001.0
2019-04-10 14:45:00,159.87,159.95,159.87,159.94,3587.0,139.9866,140.0567,139.9866,140.0479,3587.0
2019-04-10 14:50:00,159.98,160.09,159.97,160.04,6350.0,140.0829,140.1793,140.0742,140.1355,6350.0
2019-04-10 14:55:00,160.06,160.12,160.06,160.12,4483.0,140.153,140.2055,140.153,140.2055,4483.0
2019-04-10 15:00:00,160.14,160.31,160.1,160.3,5189.0,140.223,140.3719,140.188,140.3631,5189.0
2019-04-10 15:05:00,160.29,160.43,160.29,160.43,5767.0,140.3544,140.477,140.3544,140.477,5767.0
2019-04-10 15:10:00,160.42,160.47,160.38,160.41,5000.0,140.4682,140.512,140.4332,140.4595,5000.0
2019-04-10 15:15:00,160.42,160.42,160.26,160.3,11080.0,140.4682,140.4682,140.3281,140.3631,11080.0
2019-04-10 15:20:00,160.32,160.35,160.29,160.33,4637.0,140.3806,140.4069,140.3544,140.3894,4637.0
2019-04-10 15:25:00,160.32,160.32,160.21,160.23,3821.0,140.3806,140.3806,140.2843,140.3018,3821.0
2019-04-10 15:30:00,160.23,160.33,160.22,160.31,7916.0,140.3018,140.3894,140.2931,140.3719,7916.0
2019-04-10 15:35:00,160.31,160.36,160.24,160.26,4810.0,140.3719,140.4157,140.3106,140.3281,4810.0
2019-04-10 15:40:00,160.26,160.27,160.2,160.2,5767.0,140.3281,140.3369,140.2756,140.2756,5767.0
2019-04-10 15:45:00,160.2,160.23,160.14,160.19,7505.0,140.2756,140.3018,140.223,140.2668,7505.0
2019-04-10 15:50:00,160.19,160.27,160.12,160.27,15815.0,140.2668,140.3369,140.2055,140.3369,15815.0
2019-04-10 15:55:00,160.24,160.47,160.2,160.46,63121.0,140.3106,140.512,140.2756,140.5032,63121.0
2019-04-11 09:30:00,161.03,161.12,160.67,160.97,14648.0,141.0023,141.0811,140.6871,140.9498,14648.0
2019-04-11 09:35:00,161.09,161.1,160.87,160.95,6920.0,141.0549,141.0636,140.8622,140.9323,6920.0
2019-04-11 09:40:00,160.96,161.12,160.92,161.08,23936.0,140.941,141.0811,140.906,141.0461,23936.0
2019-04-11 09:45:00,161.1,161.12,160.83,160.94,13163.0,141.0636,141.0811,140.8272,140.9235,13163.0
2019-04-11 09:50:00,160.97,161.03,160.62,160.76,14582.0,140.9498,141.0023,140.6433,140.7659,14582.0
2019-04-11 09:55:00,160.74,160.79,160.6,160.77,6169.0,140.7484,140.7922,140.6258,140.7747,6169.0
2019-04-11 10:00:00,160.79,160.91,160.73,160.87,12070.0,140.7922,140.8973,140.7397,140.8622,12070.0
2019-04-11 10:05:00,160.87,160.93,160.79,160.91,11637.0,140.8622,140.9148,140.7922,140.8973,11637.0
2019-04-11 10:10:00,160.93,161.04,160.77,160.82,7100.0,140.9148,141.0111,140.7747,140.8185,7100.0
2019-04-11 10:15:00,160.85,160.88,160.78,160.86,7662.0,140.8447,140.871,140.7834,140.8535,7662.0
2019-04-11 10:20:00,160.86,160.96,160.79,160.86,9499.0,140.8535,140.941,140.7922,140.8535,9499.0
2019-04-11 10:25:00,160.89,161.03,160.89,161.0,8676.0,140.8798,141.0023,140.8798,140.9761,8676.0
2019-04-11 10:30:00,161.01,161.21,160.99,161.06,15213.0,140.9848,141.16,140.9673,141.0286,15213.0
2019-04-11 10:35:00,161.07,161.18,161.07,161.13,3100.0,141.0374,141.1337,141.0374,141.0899,3100.0
2019-04-11 10:40:00,161.14,161.37,161.14,161.33,12479.0,141.0987,141.3001,141.0987,141.265,12479.0
2019-04-11 10:45:00,161.34,161.58,161.33,161.52,17071.0,141.2738,141.4839,141.265,141.4314,17071.0
2019-04-11 10:50:00,161.51,161.51,161.24,161.31,6836.0,141.4226,141.4226,141.1862,141.2475,6836.0
2019-04-11 10:55:00,161.32,161.51,161.29,161.51,7311.0,141.2563,141.4226,141.23,141.4226,7311.0
2019-04-11 11:00:00,161.52,161.62,161.5,161.59,6487.0,141.4314,141.519,141.4139,141.4927,6487.0
2019-04-11 11:05:00,161.57,161.61,161.55,161.58,4400.0,141.4752,141.5102,141.4577,141.4839,4400.0
2019-04-11 11:10:00,161.56,161.57,161.45,161.5,7029.0,141.4664,141.4752,141.3701,141.4139,7029.0
2019-04-11 11:15:00,161.5,161.56,161.43,161.56,6572.0,141.4139,141.4664,141.3526,141.4664,6572.0
2019-04-11 11:20:00,161.56,161.6,161.5,161.56,3339.0,141.4664,141.5015,141.4139,141.4664,3339.0
2019-04-11 11:25:00,161.52,161.52,161.34,161.42,6031.0,141.4314,141.4314,141.2738,141.3438,6031.0
2019-04-11 11:30:00,161.43,161.53,161.42,161.53,4229.0,141.3526,141.4402,141.3438,141.4402,4229.0
2019-04-11 11:35:00,161.53,161.57,161.39,161.42,5193.0,141.4402,141.4752,141.3176,141.3438,5193.0
2019-04-11 11:40:00,161.36,161.36,161.13,161.26,10850.0,141.2913,141.2913,141.0899,141.2037,10850.0
2019-04-11 11:45:00,161.26,161.33,161.25,161.29,3778.0,141.2037,141.265,141.195,141.23,3778.0
2019-04-11 11:50:00,161.3,161.36,161.22,161.31,4894.0,141.2388,141.2913,141.1687,141.2475,4894.0
2019-04-11 11:55:00,161.3,161.38,161.27,161.3,6184.0,141.2388,141.3088,141.2125,141.2388,6184.0
2019-04-11 12:00:00,161.3,161.46,161.28,161.41,8303.0,141.2388,141.3789,141.2213,141.3351,8303.0
2019-04-11 12:05:00,161.43,161.53,161.43,161.5,5226.0,141.3526,141.4402,141.3526,141.4139,5226.0
2019-04-11 12:10:00,161.51,161.52,161.37,161.41,4400.0,141.4226,141.4314,141.3001,141.3351,4400.0
2019-04-11 12:15:00,161.41,161.45,161.35,161.38,5800.0,141.3351,141.3701,141.2825,141.3088,5800.0
2019-04-11 12:20:00,161.42,161.49,161.41,161.42,3587.0,141.3438,141.4051,141.3351,141.3438,3587.0
2019-04-11 12:25:00,161.43,161.45,161.38,161.43,5722.0,141.3526,141.3701,141.3088,141.3526,5722.0
2019-04-11 12:30:00,161.41,161.48,161.36,161.48,3298.0,141.3351,141.3964,141.2913,141.3964,3298.0
2019-04-11 12:35:00,161.47,161.54,161.47,161.48,3851.0,141.3876,141.4489,141.3876,141.3964,3851.0
2019-04-11 12:40:00,161.48,161.53,161.45,161.49,3400.0,141.3964,141.4402,141.3701,141.4051,3400.0
2019-04-11 12:45:00,161.46,161.5,161.39,161.5,3592.0,141.3789,141.4139,141.3176,141.4139,3592.0
2019-04-11 12:50:00,161.48,161.54,161.46,161.49,4426.0,141.3964,141.4489,141.3789,141.4051,4426.0
2019-04-11 12:55:00,161.49,161.52,161.45,161.5,6865.0,141.4051,141.4314,141.3701,141.4139,6865.0
2019-04-11 13:00:00,161.48,161.48,161.4,161.47,3340.0,141.3964,141.3964,141.3263,141.3876,3340.0
2019-04-11 13:05:00,161.48,161.52,161.42,161.42,4292.0,141.3964,141.4314,141.3438,141.3438,4292.0
2019-04-11 13:10:00,161.38,161.49,161.38,161.48,2069.0,141.3088,141.4051,141.3088,141.3964,2069.0
2019-04-11 13:15:00,161.48,161.48,161.4,161.42,2100.0,141.3964,141.3964,141.3263,141.3438,2100.0
2019-04-11 13:20:00,161.44,161.47,161.42,161.42,1584.0,141.3614,141.3876,141.3438,141.3438,1584.0
2019-04-11 13:25:00,161.36,161.44,161.36,161.37,5358.0,141.2913,141.3614,141.2913,141.3001,5358.0
2019-04-11 13:30:00,161.38,161.38,161.3,161.37,4336.0,141.3088,141.3088,141.2388,141.3001,4336.0
2019-04-11 13:35:00,161.38,161.38,161.27,161.27,4105.0,141.3088,141.3088,141.2125,141.2125,4105.0
2019-04-11 13:40:00,161.27,161.29,161.2,161.23,4750.0,141.2125,141.23,141.1512,141.1775,4750.0
2019-04-11 13:45:00,161.25,161.3,161.23,161.26,2800.0,141.195,141.2388,141.1775,141.2037,2800.0
2019-04-11 13:50:00,161.27,161.29,161.14,161.14,3900.0,141.2125,141.23,141.0987,141.0987,3900.0
2019-04-11 13:55:00,161.15,161.16,161.09,161.15,7767.0,141.1074,141.1162,141.0549,141.1074,7767.0
2019-04-11 14:00:00,161.14,161.18,161.1,161.17,4150.0,141.0987,141.1337,141.0636,141.1249,4150.0
2019-04-11 14:05:00,161.18,161.22,161.1,161.16,3500.0,141.1337,141.1687,141.0636,141.1162,3500.0
2019-04-11 14:10:00,161.14,161.18,161.09,161.16,4400.0,141.0987,141.1337,141.0549,141.1162,4400.0
2019-04-11 14:15:00,161.1,161.18,161.08,161.1,4802.0,141.0636,141.1337,141.0461,141.0636,4802.0
2019-04-11 14:20:00,161.13,161.21,161.11,161.11,3698.0,141.0899,141.16,141.0724,141.0724,3698.0
2019-04-11 14:25:00,161.1,161.14,161.04,161.04,5212.0,141.0636,141.0987,141.0111,141.0111,5212.0
2019-04-11 14:30:00,161.03,161.26,161.03,161.26,3421.0,141.0023,141.2037,141.0023,141.2037,3421.0
2019-04-11 14:35:00,161.21,161.23,161.18,161.19,3069.0,141.16,141.1775,141.1337,141.1424,3069.0
2019-04-11 14:40:00,161.2,161.28,161.2,161.23,1600.0,141.1512,141.2213,141.1512,141.1775,1600.0
2019-04-11 14:45:00,161.21,161.35,161.21,161.28,5713.0,141.16,141.2825,141.16,141.2213,5713.0
2019-04-11 14:50:00,161.24,161.27,161.18,161.2,4213.0,141.1862,141.2125,141.1337,141.1512,4213.0
2019-04-11 14:55:00,161.22,161.26,161.17,161.22,5512.0,141.1687,141.2037,141.1249,141.1687,5512.0
2019-04-11 15:00:00,161.21,161.34,161.2,161.33,4228.0,141.16,141.2738,141.1512,141.265,4228.0
2019-04-11 15:05:00,161.33,161.43,161.33,161.42,2854.0,141.265,141.3526,141.265,141.3438,2854.0
2019-04-11 15:10:00,161.42,161.42,161.32,161.34,6369.0,141.3438,141.3438,141.2563,141.2738,6369.0
2019-04-11 15:15:00,161.33,161.38,161.32,161.33,7262.0,141.265,141.3088,141.2563,141.265,7262.0
2019-04-11 15:20:00,161.33,161.38,161.3,161.31,5130.0,141.265,141.3088,141.2388,141.2475,5130.0
2019-04-11 15:25:00,161.31,161.33,161.29,161.33,7017.0,141.2475,141.265,141.23,141.265,7017.0
2019-04-11 15:30:00,161.31,161.41,161.31,161.37,10347.0,141.2475,141.3351,141.2475,141.3001,10347.0
2019-04-11 15:35:00,161.39,161.46,161.34,161.45,9877.0,141.3176,141.3789,141.2738,141.3701,9877.0
2019-04-11 15:40:00,161.44,161.5,161.43,161.46,11406.0,141.3614,141.4139,141.3526,141.3789,11406.0
2019-04-11 15:45:00,161.46,161.5,161.36,161.36,15261.0,141.3789,141.4139,141.2913,141.2913,15261.0
2019-04-11 15:50:00,161.36,161.49,161.33,161.47,21521.0,141.2913,141.4051,141.265,141.3876,21521.0
2019-04-11 15:55:00,161.45,161.76,161.45,161.69,78061.0,141.3701,141.6416,141.3701,141.5803,78061.0
2019-04-12 09:30:00,162.19,162.65,161.29,161.31,24580.0,142.0181,142.4209,141.23,141.2475,24580.0
2019-04-12 09:35:00,161.41,161.52,161.08,161.21,10720.0,141.3351,141.4314,141.0461,141.16,10720.0
2019-04-12 09:40:00,161.12,161.4,161.01,161.11,11725.0,141.0811,141.3263,140.9848,141.0724,11725.0
2019-04-12 09:45:00,161.17,161.45,160.94,161.39,9547.0,141.1249,141.3701,140.9235,141.3176,9547.0
2019-04-12 09:50:00,161.42,161.72,161.38,161.71,3924.0,141.3438,141.6065,141.3088,141.5978,3924.0
2019-04-12 09:55:00,161.72,161.77,161.57,161.77,5388.0,141.6065,141.6503,141.4752,141.6503,5388.0
2019-04-12 10:00:00,161.77,161.86,161.73,161.81,4074.0,141.6503,141.7291,141.6153,141.6853,4074.0
2019-04-12 10:05:00,161.81,161.94,161.68,161.74,8786.0,141.6853,141.7992,141.5715,141.624,8786.0
2019-04-12 10:10:00,161.75,161.91,161.74,161.91,6021.0,141.6328,141.7729,141.624,141.7729,6021.0
2019-04-12 10:15:00,161.9,162.07,161.84,162.02,8586.0,141.7641,141.913,141.7116,141.8692,8586.0
2019-04-12 10:20:00,162.01,162.18,161.99,162.18,5992.0,141.8605,142.0093,141.8429,142.0093,5992.0
2019-04-12 10:25:00,162.18,162.37,162.18,162.29,5250.0,142.0093,142.1757,142.0093,142.1056,5250.0
2019-04-12 10:30:00,162.31,162.37,162.28,162.36,3949.0,142.1231,142.1757,142.0969,142.1669,3949.0
2019-04-12 10:35:00,162.36,162.42,162.26,162.34,4849.0,142.1669,142.2195,142.0794,142.1494,4849.0
2019-04-12 10:40:00,162.3,162.33,162.12,162.12,8071.0,142.1144,142.1407,141.9568,141.9568,8071.0
2019-04-12 10:45:00,162.14,162.3,162.06,162.29,5571.0,141.9743,142.1144,141.9042,142.1056,5571.0
2019-04-12 10:50:00,162.29,162.32,162.2,162.26,5301.0,142.1056,142.1319,142.0268,142.0794,5301.0
2019-04-12 10:55:00,162.2,162.27,162.1,162.22,3900.0,142.0268,142.0881,141.9393,142.0443,3900.0
2019-04-12 11:00:00,162.18,162.25,162.1,162.25,4630.0,142.0093,142.0706,141.9393,142.0706,4630.0
2019-04-12 11:05:00,162.23,162.29,162.09,162.09,6766.0,142.0531,142.1056,141.9305,141.9305,6766.0
2019-04-12 11:10:00,162.11,162.18,162.05,162.15,3928.0,141.948,142.0093,141.8955,141.983,3928.0
2019-04-12 11:15:00,162.14,162.26,162.08,162.26,5746.0,141.9743,142.0794,141.9218,142.0794,5746.0
2019-04-12 11:20:00,162.29,162.36,162.25,162.3,2503.0,142.1056,142.1669,142.0706,142.1144,2503.0
2019-04-12 11:25:00,162.32,162.4,162.28,162.34,2683.0,142.1319,142.202,142.0969,142.1494,2683.0
2019-04-12 11:30:00,162.39,162.44,162.34,162.44,3606.0,142.1932,142.237,142.1494,142.237,3606.0
2019-04-12 11:35:00,162.39,162.39,162.33,162.33,1200.0,142.1932,142.1932,142.1407,142.1407,1200.0
2019-04-12 11:40:00,162.39,162.4,162.31,162.36,3237.0,142.1932,142.202,142.1231,142.1669,3237.0
2019-04-12 11:45:00,162.37,162.37,162.2,162.33,3267.0,142.1757,142.1757,142.0268,142.1407,3267.0
2019-04-12 11:50:00,162.33,162.36,162.29,162.29,4494.0,142.1407,142.1669,142.1056,142.1056,4494.0
2019-04-12 11:55:00,162.35,162.41,162.29,162.31,3200.0,142.1582,142.2107,142.1056,142.1231,3200.0
2019-04-12 12:00:00,162.36,162.38,162.32,162.35,2156.0,142.1669,142.1844,142.1319,142.1582,2156.0
2019-04-12 12:05:00,162.36,162.49,162.3,162.49,1866.0,142.1669,142.2808,142.1144,142.2808,1866.0
2019-04-12 12:10:00,162.5,162.5,162.4,162.42,3684.0,142.2895,142.2895,142.202,142.2195,3684.0
2019-04-12 12:15:00,162.44,162.57,162.41,162.42,7000.0,142.237,142.3508,142.2107,142.2195,7000.0
2019-04-12 12:20:00,162.4,162.42,162.33,162.33,4126.0,142.202,142.2195,142.1407,142.1407,4126.0
2019-04-12 12:25:00,162.36,162.39,162.29,162.31,5772.0,142.1669,142.1932,142.1056,142.1231,5772.0
2019-04-12 12:30:00,162.28,162.32,162.21,162.24,2834.0,142.0969,142.1319,142.0356,142.0619,2834.0
2019-04-12 12:35:00,162.22,162.29,162.18,162.21,4074.0,142.0443,142.1056,142.0093,142.0356,4074.0
2019-04-12 12:40:00,162.2,162.32,162.2,162.3,3383.0,142.0268,142.1319,142.0268,142.1144,3383.0
2019-04-12 12:45:00,162.33,162.42,162.33,162.42,2364.0,142.1407,142.2195,142.1407,142.2195,2364.0
2019-04-12 12:50:00,162.45,162.5,162.42,162.42,7400.0,142.2457,142.2895,142.2195,142.2195,7400.0
2019-04-12 12:55:00,162.41,162.5,162.41,162.48,1870.0,142.2107,142.2895,142.2107,142.272,1870.0
2019-04-12 13:00:00,162.47,162.59,162.47,162.58,6249.0,142.2632,142.3683,142.2632,142.3596,6249.0
2019-04-12 13:05:00,162.61,162.66,162.58,162.6,4464.0,142.3858,142.4296,142.3596,142.3771,4464.0
2019-04-12 13:10:00,162.61,162.72,162.6,162.72,6046.0,142.3858,142.4822,142.3771,142.4822,6046.0
2019-04-12 13:15:00,162.72,162.76,162.68,162.76,2814.0,142.4822,142.5172,142.4471,142.5172,2814.0
2019-04-12 13:20:00,162.74,162.74,162.63,162.63,2700.0,142.4997,142.4997,142.4033,142.4033,2700.0
2019-04-12 13:25:00,162.63,162.67,162.62,162.63,1700.0,142.4033,142.4384,142.3946,142.4033,1700.0
2019-04-12 13:30:00,162.66,162.67,162.62,162.62,2023.0,142.4296,142.4384,142.3946,142.3946,2023.0
2019-04-12 13:35:00,162.62,162.65,162.51,162.53,6798.0,142.3946,142.4209,142.2983,142.3158,6798.0
2019-04-12 13:40:00,162.52,162.52,162.44,162.52,3000.0,142.307,142.307,142.237,142.307,3000.0
2019-04-12 13:45:00,162.52,162.52,162.46,162.47,2677.0,142.307,142.307,142.2545,142.2632,2677.0
2019-04-12 13:50:00,162.46,162.46,162.42,162.44,2031.0,142.2545,142.2545,142.2195,142.237,2031.0
2019-04-12 13:55:00,162.44,162.49,162.42,162.47,2680.0,142.237,142.2808,142.2195,142.2632,2680.0
2019-04-12 14:00:00,162.43,162.63,162.42,162.58,4855.0,142.2282,142.4033,142.2195,142.3596,4855.0
2019-04-12 14:05:00,162.61,162.66,162.61,162.64,2340.0,142.3858,142.4296,142.3858,142.4121,2340.0
2019-04-12 14:10:00,162.66,162.75,162.61,162.75,4883.0,142.4296,142.5084,142.3858,142.5084,4883.0
2019-04-12 14:15:00,162.71,162.72,162.64,162.72,3080.0,142.4734,142.4822,142.4121,142.4822,3080.0
2019-04-12 14:20:00,162.68,162.74,162.63,162.68,4505.0,142.4471,142.4997,142.4033,142.4471,4505.0
2019-04-12 14:25:00,162.65,162.65,162.52,162.53,8950.0,142.4209,142.4209,142.307,142.3158,8950.0
2019-04-12 14:30:00,162.52,162.69,162.52,162.69,2305.0,142.307,142.4559,142.307,142.4559,2305.0
2019-04-12 14:35:00,162.7,162.84,162.68,162.83,3272.0,142.4646,142.5872,142.4471,142.5785,3272.0
2019-04-12 14:40:00,162.86,162.86,162.78,162.78,7808.0,142.6047,142.6047,142.5347,142.5347,7808.0
2019-04-12 14:45:00,162.77,162.8,162.74,162.77,3154.0,142.5259,142.5522,142.4997,142.5259,3154.0
2019-04-12 14:50:00,162.77,162.86,162.74,162.86,3357.0,142.5259,142.6047,142.4997,142.6047,3357.0
2019-04-12 14:55:00,162.86,162.87,162.82,162.87,3065.0,142.6047,142.6135,142.5697,142.6135,3065.0
2019-04-12 15:00:00,162.87,162.89,162.82,162.86,3346.0,142.6135,142.631,142.5697,142.6047,3346.0
2019-04-12 15:05:00,162.86,162.92,162.84,162.92,4600.0,142.6047,142.6573,142.5872,142.6573,4600.0
2019-04-12 15:10:00,162.92,162.99,162.9,162.98,4932.0,142.6573,142.7186,142.6398,142.7098,4932.0
2019-04-12 15:15:00,162.98,163.0,162.95,162.95,4611.0,142.7098,142.7273,142.6835,142.6835,4611.0
2019-04-12 15:20:00,162.95,163.0,162.86,163.0,9518.0,142.6835,142.7273,142.6047,142.7273,9518.0
2019-04-12 15:25:00,162.99,163.02,162.89,162.99,7025.0,142.7186,142.7448,142.631,142.7186,7025.0
2019-04-12 15:30:00,162.98,163.14,162.95,163.13,8000.0,142.7098,142.8499,142.6835,142.8412,8000.0
2019-04-12 15:35:00,163.12,163.24,163.07,163.24,13876.0,142.8324,142.9375,142.7886,142.9375,13876.0
2019-04-12 15:40:00,163.22,163.23,163.15,163.17,7673.0,142.92,142.9287,142.8587,142.8762,7673.0
2019-04-12 15:45:00,163.17,163.17,163.09,163.11,14419.0,142.8762,142.8762,142.8061,142.8236,14419.0
2019-04-12 15:50:00,163.11,163.14,163.02,163.13,26280.0,142.8236,142.8499,142.7448,142.8412,26280.0
2019-04-12 15:55:00,163.14,163.38,163.14,163.34,95566.0,142.8499,143.0601,142.8499,143.025,95566.0
2019-04-15 09:30:00,163.03,163.32,162.61,163.32,21805.0,142.7536,143.0075,142.3858,143.0075,21805.0
2019-04-15 09:35:00,163.36,163.56,163.28,163.51,4416.0,143.0426,143.2177,142.9725,143.1739,4416.0
2019-04-15 09:40:00,163.56,163.71,163.55,163.7,2710.0,143.2177,143.349,143.2089,143.3403,2710.0
2019-04-15 09:45:00,163.72,163.86,163.69,163.81,5624.0,143.3578,143.4804,143.3315,143.4366,5624.0
2019-04-15 09:50:00,163.73,163.77,163.46,163.52,6155.0,143.3665,143.4016,143.1301,143.1827,6155.0
2019-04-15 09:55:00,163.51,163.6,163.34,163.52,11284.0,143.1739,143.2527,143.025,143.1827,11284.0
2019-04-15 10:00:00,163.51,163.53,163.06,163.08,3341.0,143.1739,143.1914,142.7799,142.7974,3341.0
2019-04-15 10:05:00,163.05,163.2,163.04,163.13,3246.0,142.7711,142.9025,142.7624,142.8412,3246.0
2019-04-15 10:10:00,163.14,163.26,163.14,163.25,4879.0,142.8499,142.955,142.8499,142.9462,4879.0
2019-04-15 10:15:00,163.23,163.23,163.1,163.1,4270.0,142.9287,142.9287,142.8149,142.8149,4270.0
2019-04-15 10:20:00,163.16,163.17,163.05,163.1,4157.0,142.8674,142.8762,142.7711,142.8149,4157.0
2019-04-15 10:25:00,163.07,163.09,162.88,162.91,3770.0,142.7886,142.8061,142.6223,142.6485,3770.0
2019-04-15 10:30:00,162.88,163.11,162.88,163.02,5400.0,142.6223,142.8236,142.6223,142.7448,5400.0
2019-04-15 10:35:00,163.06,163.24,163.04,163.16,7465.0,142.7799,142.9375,142.7624,142.8674,7465.0
2019-04-15 10:40:00,163.11,163.15,162.98,163.06,1566.0,142.8236,142.8587,142.7098,142.7799,1566.0
2019-04-15 10:45:00,163.03,163.33,163.03,163.32,5244.0,142.7536,143.0163,142.7536,143.0075,5244.0
2019-04-15 10:50:00,163.3,163.44,163.29,163.39,6162.0,142.99,143.1126,142.9813,143.0688,6162.0
2019-04-15 10:55:00,163.34,163.49,163.34,163.41,3133.0,143.025,143.1564,143.025,143.0863,3133.0
2019-04-15 11:00:00,163.48,163.48,163.35,163.4,3949.0,143.1476,143.1476,143.0338,143.0776,3949.0
2019-04-15 11:05:00,163.36,163.45,163.27,163.43,3350.0,143.0426,143.1214,142.9637,143.1038,3350.0
2019-04-15 11:10:00,163.45,163.54,163.44,163.53,2486.0,143.1214,143.2002,143.1126,143.1914,2486.0
2019-04-15 11:15:00,163.45,163.53,163.43,163.44,3083.0,143.1214,143.1914,143.1038,143.1126,3083.0
2019-04-15 11:20:00,163.45,163.46,163.37,163.37,3409.0,143.1214,143.1301,143.0513,143.0513,3409.0
2019-04-15 11:25:00,163.35,163.38,163.3,163.34,3514.0,143.0338,143.0601,142.99,143.025,3514.0
2019-04-15 11:30:00,163.34,163.38,163.23,163.26,2283.0,143.025,143.0601,142.9287,142.955,2283.0
2019-04-15 11:35:00,163.27,163.27,163.12,163.12,2260.0,142.9637,142.9637,142.8324,142.8324,2260.0
2019-04-15 11:40:00,163.11,163.23,163.11,163.14,4436.0,142.8236,142.9287,142.8236,142.8499,4436.0
2019-04-15 11:45:00,163.14,163.31,163.14,163.27,2597.0,142.8499,142.9988,142.8499,142.9637,2597.0
2019-04-15 11:50:00,163.3,163.4,163.3,163.4,2510.0,142.99,143.0776,142.99,143.0776,2510.0
2019-04-15 11:55:00,163.37,163.44,163.37,163.43,2078.0,143.0513,143.1126,143.0513,143.1038,2078.0
2019-04-15 12:00:00,163.39,163.48,163.24,163.24,5495.0,143.0688,143.1476,142.9375,142.9375,5495.0
2019-04-15 12:05:00,163.23,163.25,163.17,163.19,3106.0,142.9287,142.9462,142.8762,142.8937,3106.0
2019-04-15 12:10:00,163.13,163.21,163.13,163.14,1900.0,142.8412,142.9112,142.8412,142.8499,1900.0
2019-04-15 12:15:00,163.15,163.23,163.13,163.16,4453.0,142.8587,142.9287,142.8412,142.8674,4453.0
2019-04-15 12:20:00,163.16,163.23,163.13,163.13,3596.0,142.8674,142.9287,142.8412,142.8412,3596.0
2019-04-15 12:25:00,163.13,163.21,163.11,163.13,2225.0,142.8412,142.9112,142.8236,142.8412,2225.0
2019-04-15 12:30:00,163.14,163.2,163.14,163.16,3056.0,142.8499,142.9025,142.8499,142.8674,3056.0
2019-04-15 12:35:00,163.13,163.14,163.04,163.04,3323.0,142.8412,142.8499,142.7624,142.7624,3323.0
2019-04-15 12:40:00,163.06,163.12,163.02,163.08,7942.0,142.7799,142.8324,142.7448,142.7974,7942.0
2019-04-15 12:45:00,163.05,163.23,163.05,163.09,9943.0,142.7711,142.9287,142.7711,142.8061,9943.0
2019-04-15 12:50:00,163.12,163.18,163.1,163.11,2500.0,142.8324,142.8849,142.8149,142.8236,2500.0
2019-04-15 12:55:00,163.13,163.19,163.1,163.17,6923.0,142.8412,142.8937,142.8149,142.8762,6923.0
2019-04-15 13:00:00,163.17,163.24,163.13,163.24,3411.0,142.8762,142.9375,142.8412,142.9375,3411.0
2019-04-15 13:05:00,163.2,163.27,163.2,163.25,2500.0,142.9025,142.9637,142.9025,142.9462,2500.0
2019-04-15 13:10:00,163.27,163.39,163.27,163.32,6257.0,142.9637,143.0688,142.9637,143.0075,6257.0
2019-04-15 13:15:00,163.25,163.31,163.22,163.31,2100.0,142.9462,142.9988,142.92,142.9988,2100.0
2019-04-15 13:20:00,163.3,163.3,163.22,163.22,1400.0,142.99,142.99,142.92,142.92,1400.0
2019-04-15 13:25:00,163.2,163.3,163.19,163.28,4187.0,142.9025,142.99,142.8937,142.9725,4187.0
2019-04-15 13:30:00,163.27,163.32,163.25,163.25,9316.0,142.9637,143.0075,142.9462,142.9462,9316.0
2019-04-15 13:35:00,163.19,163.25,163.16,163.24,3450.0,142.8937,142.9462,142.8674,142.9375,3450.0
2019-04-15 13:40:00,163.25,163.33,163.25,163.31,9002.0,142.9462,143.0163,142.9462,142.9988,9002.0
2019-04-15 13:45:00,163.31,163.43,163.3,163.43,5212.0,142.9988,143.1038,142.99,143.1038,5212.0
2019-04-15 13:50:00,163.44,163.46,163.39,163.42,2174.0,143.1126,143.1301,143.0688,143.0951,2174.0
2019-04-15 13:55:00,163.4,163.44,163.38,163.38,1748.0,143.0776,143.1126,143.0601,143.0601,1748.0
2019-04-15 14:00:00,163.37,163.4,163.32,163.36,5469.0,143.0513,143.0776,143.0075,143.0426,5469.0
2019-04-15 14:05:00,163.37,163.46,163.37,163.38,4595.0,143.0513,143.1301,143.0513,143.0601,4595.0
2019-04-15 14:10:00,163.32,163.32,163.25,163.31,5000.0,143.0075,143.0075,142.9462,142.9988,5000.0
2019-04-15 14:15:00,163.33,163.44,163.32,163.34,8295.0,143.0163,143.1126,143.0075,143.025,8295.0
2019-04-15 14:20:00,163.34,163.4,163.3,163.31,5778.0,143.025,143.0776,142.99,142.9988,5778.0
2019-04-15 14:25:00,163.32,163.34,163.28,163.32,3647.0,143.0075,143.025,142.9725,143.0075,3647.0
2019-04-15 14:30:00,163.34,163.37,163.2,163.25,15121.0,143.025,143.0513,142.9025,142.9462,15121.0
2019-04-15 14:35:00,163.28,163.28,163.23,163.24,4411.0,142.9725,142.9725,142.9287,142.9375,4411.0
2019-04-15 14:40:00,163.24,163.33,163.24,163.3,4842.0,142.9375,143.0163,142.9375,142.99,4842.0
2019-04-15 14:45:00,163.31,163.37,163.26,163.26,3242.0,142.9988,143.0513,142.955,142.955,3242.0
2019-04-15 14:50:00,163.25,163.33,163.23,163.3,7584.0,142.9462,143.0163,142.9287,142.99,7584.0
2019-04-15 14:55:00,163.28,163.33,163.27,163.33,3622.0,142.9725,143.0163,142.9637,143.0163,3622.0
2019-04-15 15:00:00,163.37,163.37,163.31,163.37,2200.0,143.0513,143.0513,142.9988,143.0513,2200.0
2019-04-15 15:05:00,163.37,163.57,163.37,163.55,5559.0,143.0513,143.2264,143.0513,143.2089,5559.0
2019-04-15 15:10:00,163.57,163.63,163.52,163.56,4719.0,143.2264,143.279,143.1827,143.2177,4719.0
2019-04-15 15:15:00,163.58,163.69,163.58,163.69,4206.0,143.2352,143.3315,143.2352,143.3315,4206.0
2019-04-15 15:20:00,163.68,163.7,163.62,163.67,4608.0,143.3228,143.3403,143.2702,143.314,4608.0
2019-04-15 15:25:00,163.67,163.73,163.64,163.68,4093.0,143.314,143.3665,143.2877,143.3228,4093.0
2019-04-15 15:30:00,163.67,163.67,163.55,163.61,21920.0,143.314,143.314,143.2089,143.2615,21920.0
2019-04-15 15:35:00,163.62,163.64,163.58,163.61,7515.0,143.2702,143.2877,143.2352,143.2615,7515.0
2019-04-15 15:40:00,163.61,163.67,163.57,163.67,13471.0,143.2615,143.314,143.2264,143.314,13471.0
2019-04-15 15:45:00,163.66,163.7,163.63,163.63,13253.0,143.3052,143.3403,143.279,143.279,13253.0
2019-04-15 15:50:00,163.63,163.72,163.6,163.7,20343.0,143.279,143.3578,143.2527,143.3403,20343.0
2019-04-15 15:55:00,163.72,163.78,163.61,163.68,41526.0,143.3578,143.4103,143.2615,143.3228,41526.0
2019-04-16 09:30:00,164.41,164.41,163.88,163.99,23315.0,143.962,143.962,143.4979,143.5942,23315.0
2019-04-16 09:35:00,164.02,164.15,163.93,164.04,7180.0,143.6205,143.7343,143.5417,143.638,7180.0
2019-04-16 09:40:00,164.09,164.09,163.74,163.74,9611.0,143.6818,143.6818,143.3753,143.3753,9611.0
2019-04-16 09:45:00,163.72,163.72,163.5,163.56,6990.0,143.3578,143.3578,143.1651,143.2177,6990.0
2019-04-16 09:50:00,163.56,163.76,163.56,163.76,5930.0,143.2177,143.3928,143.2177,143.3928,5930.0
2019-04-16 09:55:00,163.72,163.77,163.38,163.38,7197.0,143.3578,143.4016,143.0601,143.0601,7197.0
2019-04-16 10:00:00,163.44,163.57,163.37,163.37,4807.0,143.1126,143.2264,143.0513,143.0513,4807.0
2019-04-16 10:05:00,163.37,163.37,163.17,163.28,4119.0,143.0513,143.0513,142.8762,142.9725,4119.0
2019-04-16 10:10:00,163.23,163.4,163.23,163.34,3397.0,142.9287,143.0776,142.9287,143.025,3397.0
2019-04-16 10:15:00,163.36,163.45,163.33,163.36,5466.0,143.0426,143.1214,143.0163,143.0426,5466.0
2019-04-16 10:20:00,163.38,163.47,163.3,163.3,3900.0,143.0601,143.1389,142.99,142.99,3900.0
2019-04-16 10:25:00,163.32,163.35,163.18,163.19,3982.0,143.0075,143.0338,142.8849,142.8937,3982.0
2019-04-16 10:30:00,163.18,163.23,163.14,163.16,2858.0,142.8849,142.9287,142.8499,142.8674,2858.0
2019-04-16 10:35:00,163.18,163.22,163.12,163.22,2769.0,142.8849,142.92,142.8324,142.92,2769.0
2019-04-16 10:40:00,163.22,163.24,163.07,163.07,6157.0,142.92,142.9375,142.7886,142.7886,6157.0
2019-04-16 10:45:00,163.04,163.12,162.96,163.05,3277.0,142.7624,142.8324,142.6923,142.7711,3277.0
2019-04-16 10:50:00,163.01,163.05,162.96,162.97,2127.0,142.7361,142.7711,142.6923,142.7011,2127.0
2019-04-16 10:55:00,163.03,163.06,162.98,163.01,4032.0,142.7536,142.7799,142.7098,142.7361,4032.0
2019-04-16 11:00:00,163.04,163.05,162.94,163.05,3587.0,142.7624,142.7711,142.6748,142.7711,3587.0
2019-04-16 11:05:00,163.05,163.2,163.03,163.16,6700.0,142.7711,142.9025,142.7536,142.8674,6700.0
2019-04-16 11:10:00,163.18,163.33,163.18,163.3,4400.0,142.8849,143.0163,142.8849,142.99,4400.0
2019-04-16 11:15:00,163.29,163.35,163.23,163.3,3941.0,142.9813,143.0338,142.9287,142.99,3941.0
2019-04-16 11:20:00,163.27,163.27,163.19,163.27,4822.0,142.9637,142.9637,142.8937,142.9637,4822.0
2019-04-16 11:25:00,163.24,163.29,163.19,163.25,3738.0,142.9375,142.9813,142.8937,142.9462,3738.0
2019-04-16 11:30:00,163.23,163.23,163.05,163.13,10394.0,142.9287,142.9287,142.7711,142.8412,10394.0
2019-04-16 11:35:00,163.19,163.22,163.15,163.18,4488.0,142.8937,142.92,142.8587,142.8849,4488.0
2019-04-16 11:40:00,163.2,163.2,163.01,163.01,5370.0,142.9025,142.9025,142.7361,142.7361,5370.0
2019-04-16 11:45:00,163.01,163.15,162.96,163.1,3998.0,142.7361,142.8587,142.6923,142.8149,3998.0
2019-04-16 11:50:00,163.1,163.19,163.08,163.17,5296.0,142.8149,142.8937,142.7974,142.8762,5296.0
2019-04-16 11:55:00,163.16,163.22,163.13,163.22,3873.0,142.8674,142.92,142.8412,142.92,3873.0
2019-04-16 12:00:00,163.22,163.3,163.17,163.25,3851.0,142.92,142.99,142.8762,142.9462,3851.0
2019-04-16 12:05:00,163.28,163.29,163.1,163.12,3077.0,142.9725,142.9813,142.8149,142.8324,3077.0
2019-04-16 12:10:00,163.13,163.18,163.1,163.11,2824.0,142.8412,142.8849,142.8149,142.8236,2824.0
2019-04-16 12:15:00,163.13,163.22,163.06,163.07,5579.0,142.8412,142.92,142.7799,142.7886,5579.0
2019-04-16 12:20:00,163.07,163.17,163.06,163.16,2247.0,142.7886,142.8762,142.7799,142.8674,2247.0
2019-04-16 12:25:00,163.14,163.18,163.09,163.09,3225.0,142.8499,142.8849,142.8061,142.8061,3225.0
2019-04-16 12:30:00,163.09,163.09,163.04,163.06,4189.0,142.8061,142.8061,142.7624,142.7799,4189.0
2019-04-16 12:35:00,163.07,163.07,162.98,163.06,3192.0,142.7886,142.7886,142.7098,142.7799,3192.0
2019-04-16 12:40:00,163.07,163.1,162.99,162.99,4157.0,142.7886,142.8149,142.7186,142.7186,4157.0
2019-04-16 12:45:00,163.0,163.0,162.95,162.99,4397.0,142.7273,142.7273,142.6835,142.7186,4397.0
2019-04-16 12:50:00,162.98,163.0,162.88,162.88,2690.0,142.7098,142.7273,142.6223,142.6223,2690.0
2019-04-16 12:55:00,162.89,163.02,162.89,163.02,3751.0,142.631,142.7448,142.631,142.7448,3751.0
2019-04-16 13:00:00,163.0,163.04,162.97,162.98,5900.0,142.7273,142.7624,142.7011,142.7098,5900.0
2019-04-16 13:05:00,162.96,162.98,162.93,162.94,2619.0,142.6923,142.7098,142.666,142.6748,2619.0
2019-04-16 13:10:00,162.94,162.94,162.69,162.76,23133.0,142.6748,142.6748,142.4559,142.5172,23133.0
2019-04-16 13:15:00,162.76,162.82,162.48,162.49,46989.0,142.5172,142.5697,142.272,142.2808,46989.0
2019-04-16 13:20:00,162.48,162.58,162.42,162.48,25421.0,142.272,142.3596,142.2195,142.272,25421.0
2019-04-16 13:25:00,162.47,162.53,162.46,162.5,5900.0,142.2632,142.3158,142.2545,142.2895,5900.0
2019-04-16 13:30:00,162.48,162.8,162.47,162.78,5374.0,142.272,142.5522,142.2632,142.5347,5374.0
2019-04-16 13:35:00,162.78,162.79,162.57,162.66,11804.0,142.5347,142.5434,142.3508,142.4296,11804.0
2019-04-16 13:40:00,162.66,162.79,162.66,162.72,3772.0,142.4296,142.5434,142.4296,142.4822,3772.0
2019-04-16 13:45:00,162.72,162.78,162.72,162.73,3672.0,142.4822,142.5347,142.4822,142.4909,3672.0
2019-04-16 13:50:00,162.71,162.76,162.67,162.72,4921.0,142.4734,142.5172,142.4384,142.4822,4921.0
2019-04-16 13:55:00,162.72,162.72,162.6,162.63,5800.0,142.4822,142.4822,142.3771,142.4033,5800.0
2019-04-16 14:00:00,162.69,162.69,162.6,162.6,3300.0,142.4559,142.4559,142.3771,142.3771,3300.0
2019-04-16 14:05:00,162.6,162.67,162.5,162.5,4311.0,142.3771,142.4384,142.2895,142.2895,4311.0
2019-04-16 14:10:00,162.52,162.56,162.48,162.54,7120.0,142.307,142.3421,142.272,142.3245,7120.0
2019-04-16 14:15:00,162.52,162.58,162.46,162.48,4008.0,142.307,142.3596,142.2545,142.272,4008.0
2019-04-16 14:20:00,162.48,162.54,162.44,162.52,4066.0,142.272,142.3245,142.237,142.307,4066.0
2019-04-16 14:25:00,162.54,162.54,162.42,162.42,6061.0,142.3245,142.3245,142.2195,142.2195,6061.0
2019-04-16 14:30:00,162.45,162.52,162.43,162.45,4737.0,142.2457,142.307,142.2282,142.2457,4737.0
2019-04-16 14:35:00,162.48,162.55,162.41,162.54,3798.0,142.272,142.3333,142.2107,142.3245,3798.0
2019-04-16 14:40:00,162.55,162.57,162.46,162.47,7431.0,142.3333,142.3508,142.2545,142.2632,7431.0
2019-04-16 14:45:00,162.42,162.49,162.34,162.37,9860.0,142.2195,142.2808,142.1494,142.1757,9860.0
2019-04-16 14:50:00,162.34,162.47,162.33,162.41,3900.0,142.1494,142.2632,142.1407,142.2107,3900.0
2019-04-16 14:55:00,162.41,162.42,162.36,162.4,3840.0,142.2107,142.2195,142.1669,142.202,3840.0
2019-04-16 15:00:00,162.39,162.43,162.37,162.38,5529.0,142.1932,142.2282,142.1757,142.1844,5529.0
2019-04-16 15:05:00,162.4,162.47,162.35,162.35,7076.0,142.202,142.2632,142.1582,142.1582,7076.0
2019-04-16 15:10:00,162.36,162.4,162.28,162.28,6364.0,142.1669,142.202,142.0969,142.0969,6364.0
2019-04-16 15:15:00,162.29,162.31,162.24,162.27,4850.0,142.1056,142.1231,142.0619,142.0881,4850.0
2019-04-16 15:20:00,162.29,162.3,162.11,162.13,5125.0,142.1056,142.1144,141.948,141.9655,5125.0
2019-04-16 15:25:00,162.12,162.13,162.04,162.05,11491.0,141.9568,141.9655,141.8867,141.8955,11491.0
2019-04-16 15:30:00,162.05,162.05,161.7,161.72,16654.0,141.8955,141.8955,141.589,141.6065,16654.0
2019-04-16 15:35:00,161.7,161.84,161.53,161.82,16172.0,141.589,141.7116,141.4402,141.6941,16172.0
2019-04-16 15:40:00,161.82,161.94,161.72,161.72,18798.0,141.6941,141.7992,141.6065,141.6065,18798.0
2019-04-16 15:45:00,161.73,162.04,161.73,162.02,16976.0,141.6153,141.8867,141.6153,141.8692,16976.0
2019-04-16 15:50:00,161.99,162.09,161.96,162.02,24584.0,141.8429,141.9305,141.8167,141.8692,24584.0
2019-04-16 15:55:00,162.01,162.25,162.0,162.15,51889.0,141.8605,142.0706,141.8517,141.983,51889.0
2019-04-17 09:30:00,162.53,162.74,161.55,162.22,32909.0,142.3158,142.4997,141.4577,142.0443,32909.0
2019-04-17 09:35:00,162.16,162.4,162.09,162.09,7013.0,141.9918,142.202,141.9305,141.9305,7013.0
2019-04-17 09:40:00,162.12,162.14,161.93,162.07,4570.0,141.9568,141.9743,141.7904,141.913,4570.0
2019-04-17 09:45:00,162.08,162.24,161.98,162.23,8427.0,141.9218,142.0619,141.8342,142.0531,8427.0
2019-04-17 09:50:00,162.35,162.37,162.02,162.11,11005.0,142.1582,142.1757,141.8692,141.948,11005.0
2019-04-17 09:55:00,162.13,162.22,162.02,162.14,9580.0,141.9655,142.0443,141.8692,141.9743,9580.0
2019-04-17 10:00:00,162.15,162.16,161.97,162.05,36324.0,141.983,141.9918,141.8254,141.8955,36324.0
2019-04-17 10:05:00,162.04,162.22,161.99,162.19,13273.0,141.8867,142.0443,141.8429,142.0181,13273.0
2019-04-17 10:10:00,162.2,162.34,162.2,162.34,3750.0,142.0268,142.1494,142.0268,142.1494,3750.0
2019-04-17 10:15:00,162.32,162.56,162.21,162.56,8033.0,142.1319,142.3421,142.0356,142.3421,8033.0
2019-04-17 10:20:00,162.56,162.67,162.53,162.57,4328.0,142.3421,142.4384,142.3158,142.3508,4328.0
2019-04-17 10:25:00,162.58,162.81,162.58,162.68,3400.0,142.3596,142.561,142.3596,142.4471,3400.0
2019-04-17 10:30:00,162.66,162.74,162.51,162.61,5824.0,142.4296,142.4997,142.2983,142.3858,5824.0
2019-04-17 10:35:00,162.62,162.66,162.53,162.54,4680.0,142.3946,142.4296,142.3158,142.3245,4680.0
2019-04-17 10:40:00,162.52,162.6,162.41,162.42,6559.0,142.307,142.3771,142.2107,142.2195,6559.0
2019-04-17 10:45:00,162.41,162.57,162.41,162.55,4437.0,142.2107,142.3508,142.2107,142.3333,4437.0
2019-04-17 10:50:00,162.59,162.59,162.38,162.39,4385.0,142.3683,142.3683,142.1844,142.1932,4385.0
2019-04-17 10:55:00,162.4,162.47,162.33,162.33,3212.0,142.202,142.2632,142.1407,142.1407,3212.0
2019-04-17 11:00:00,162.34,162.6,162.28,162.55,5537.0,142.1494,142.3771,142.0969,142.3333,5537.0
2019-04-17 11:05:00,162.53,162.56,162.32,162.32,8094.0,142.3158,142.3421,142.1319,142.1319,8094.0
2019-04-17 11:10:00,162.3,162.4,162.28,162.34,6950.0,142.1144,142.202,142.0969,142.1494,6950.0
2019-04-17 11:15:00,162.36,162.48,162.32,162.46,5034.0,142.1669,142.272,142.1319,142.2545,5034.0
2019-04-17 11:20:00,162.43,162.54,162.4,162.53,9452.0,142.2282,142.3245,142.202,142.3158,9452.0
2019-04-17 11:25:00,162.5,162.52,162.41,162.5,12677.0,142.2895,142.307,142.2107,142.2895,12677.0
2019-04-17 11:30:00,162.48,162.54,162.3,162.33,3900.0,142.272,142.3245,142.1144,142.1407,3900.0
2019-04-17 11:35:00,162.33,162.37,162.25,162.29,7471.0,142.1407,142.1757,142.0706,142.1056,7471.0
2019-04-17 11:40:00,162.31,162.37,162.23,162.28,4651.0,142.1231,142.1757,142.0531,142.0969,4651.0
2019-04-17 11:45:00,162.28,162.55,162.25,162.51,4100.0,142.0969,142.3333,142.0706,142.2983,4100.0
2019-04-17 11:50:00,162.54,162.56,162.49,162.54,4628.0,142.3245,142.3421,142.2808,142.3245,4628.0
2019-04-17 11:55:00,162.56,162.56,162.33,162.33,3741.0,142.3421,142.3421,142.1407,142.1407,3741.0
2019-04-17 12:00:00,162.33,162.38,162.22,162.26,4794.0,142.1407,142.1844,142.0443,142.0794,4794.0
2019-04-17 12:05:00,162.23,162.23,162.07,162.09,3556.0,142.0531,142.0531,141.913,141.9305,3556.0
2019-04-17 12:10:00,162.11,162.26,162.07,162.24,7320.0,141.948,142.0794,141.913,142.0619,7320.0
2019-04-17 12:15:00,162.24,162.24,162.14,162.17,6888.0,142.0619,142.0619,141.9743,142.0006,6888.0
2019-04-17 12:20:00,162.17,162.32,162.13,162.28,4480.0,142.0006,142.1319,141.9655,142.0969,4480.0
2019-04-17 12:25:00,162.25,162.45,162.25,162.41,3798.0,142.0706,142.2457,142.0706,142.2107,3798.0
2019-04-17 12:30:00,162.43,162.57,162.41,162.45,3938.0,142.2282,142.3508,142.2107,142.2457,3938.0
2019-04-17 12:35:00,162.47,162.61,162.43,162.43,6445.0,142.2632,142.3858,142.2282,142.2282,6445.0
2019-04-17 12:40:00,162.43,162.48,162.38,162.38,5143.0,142.2282,142.272,142.1844,142.1844,5143.0
2019-04-17 12:45:00,162.36,162.45,162.34,162.45,4649.0,142.1669,142.2457,142.1494,142.2457,4649.0
2019-04-17 12:50:00,162.42,162.58,162.42,162.53,3214.0,142.2195,142.3596,142.2195,142.3158,3214.0
2019-04-17 12:55:00,162.57,162.68,162.57,162.59,3959.0,142.3508,142.4471,142.3508,142.3683,3959.0
2019-04-17 13:00:00,162.61,162.68,162.57,162.59,5364.0,142.3858,142.4471,142.3508,142.3683,5364.0
2019-04-17 13:05:00,162.59,162.74,162.59,162.66,6532.0,142.3683,142.4997,142.3683,142.4296,6532.0
2019-04-17 13:10:00,162.64,162.7,162.6,162.64,3600.0,142.4121,142.4646,142.3771,142.4121,3600.0
2019-04-17 13:15:00,162.68,162.71,162.65,162.65,4478.0,142.4471,142.4734,142.4209,142.4209,4478.0
2019-04-17 13:20:00,162.67,162.69,162.5,162.54,6848.0,142.4384,142.4559,142.2895,142.3245,6848.0
2019-04-17 13:25:00,162.51,162.54,162.45,162.45,2521.0,142.2983,142.3245,142.2457,142.2457,2521.0
2019-04-17 13:30:00,162.48,162.53,162.43,162.43,3600.0,142.272,142.3158,142.2282,142.2282,3600.0
2019-04-17 13:35:00,162.48,162.56,162.43,162.56,6150.0,142.272,142.3421,142.2282,142.3421,6150.0
2019-04-17 13:40:00,162.56,162.63,162.5,162.63,4276.0,142.3421,142.4033,142.2895,142.4033,4276.0
2019-04-17 13:45:00,162.64,162.7,162.64,162.65,3513.0,142.4121,142.4646,142.4121,142.4209,3513.0
2019-04-17 13:50:00,162.67,162.67,162.55,162.56,2800.0,142.4384,142.4384,142.3333,142.3421,2800.0
2019-04-17 13:55:00,162.57,162.6,162.54,162.54,3629.0,142.3508,142.3771,142.3245,142.3245,3629.0
2019-04-17 14:00:00,162.54,162.63,162.51,162.51,5000.0,142.3245,142.4033,142.2983,142.2983,5000.0
2019-04-17 14:05:00,162.51,162.54,162.45,162.52,5522.0,142.2983,142.3245,142.2457,142.307,5522.0
2019-04-17 14:10:00,162.49,162.52,162.39,162.42,3900.0,142.2808,142.307,142.1932,142.2195,3900.0
2019-04-17 14:15:00,162.44,162.58,162.43,162.57,5217.0,142.237,142.3596,142.2282,142.3508,5217.0
2019-04-17 14:20:00,162.56,162.57,162.48,162.48,6308.0,142.3421,142.3508,142.272,142.272,6308.0
2019-04-17 14:25:00,162.5,162.59,162.47,162.5,14922.0,142.2895,142.3683,142.2632,142.2895,14922.0
2019-04-17 14:30:00,162.56,162.68,162.56,162.61,7118.0,142.3421,142.4471,142.3421,142.3858,7118.0
2019-04-17 14:35:00,162.6,162.63,162.52,162.52,3800.0,142.3771,142.4033,142.307,142.307,3800.0
2019-04-17 14:40:00,162.54,162.54,162.39,162.4,6700.0,142.3245,142.3245,142.1932,142.202,6700.0
2019-04-17 14:45:00,162.44,162.49,162.4,162.49,9023.0,142.237,142.2808,142.202,142.2808,9023.0
2019-04-17 14:50:00,162.51,162.64,162.51,162.64,5361.0,142.2983,142.4121,142.2983,142.4121,5361.0
2019-04-17 14:55:00,162.63,162.76,162.63,162.73,6224.0,142.4033,142.5172,142.4033,142.4909,6224.0
2019-04-17 15:00:00,162.72,162.85,162.72,162.79,6038.0,142.4822,142.596,142.4822,142.5434,6038.0
2019-04-17 15:05:00,162.81,162.85,162.76,162.78,6596.0,142.561,142.596,142.5172,142.5347,6596.0
2019-04-17 15:10:00,162.77,162.85,162.74,162.76,10066.0,142.5259,142.596,142.4997,142.5172,10066.0
2019-04-17 15:15:00,162.78,162.84,162.66,162.67,8669.0,142.5347,142.5872,142.4296,142.4384,8669.0
2019-04-17 15:20:00,162.65,162.81,162.65,162.81,9094.0,142.4209,142.561,142.4209,142.561,9094.0
2019-04-17 15:25:00,162.81,162.88,162.78,162.83,10285.0,142.561,142.6223,142.5347,142.5785,10285.0
2019-04-17 15:30:00,162.84,162.9,162.8,162.85,15905.0,142.5872,142.6398,142.5522,142.596,15905.0
2019-04-17 15:35:00,162.85,162.86,162.74,162.83,15301.0,142.596,142.6047,142.4997,142.5785,15301.0
2019-04-17 15:40:00,162.82,162.91,162.71,162.88,21189.0,142.5697,142.6485,142.4734,142.6223,21189.0
2019-04-17 15:45:00,162.87,162.89,162.75,162.83,29837.0,142.6135,142.631,142.5084,142.5785,29837.0
2019-04-17 15:50:00,162.81,162.97,162.78,162.91,36912.0,142.561,142.7011,142.5347,142.6485,36912.0
2019-04-17 15:55:00,162.9,162.97,162.62,162.85,93977.0,142.6398,142.7011,142.3946,142.596,93977.0
2019-04-18 09:30:00,163.38,163.73,162.57,162.97,181861.0,143.0601,143.3665,142.3508,142.7011,181861.0
2019-04-18 09:35:00,162.93,162.93,162.49,162.49,6205.0,142.666,142.666,142.2808,142.2808,6205.0
2019-04-18 09:40:00,162.61,162.79,162.44,162.48,11966.0,142.3858,142.5434,142.237,142.272,11966.0
2019-04-18 09:45:00,162.46,162.77,162.46,162.64,4057.0,142.2545,142.5259,142.2545,142.4121,4057.0
2019-04-18 09:50:00,162.64,162.64,162.43,162.52,11340.0,142.4121,142.4121,142.2282,142.307,11340.0
2019-04-18 09:55:00,162.54,162.61,162.46,162.46,9399.0,142.3245,142.3858,142.2545,142.2545,9399.0
2019-04-18 10:00:00,162.46,162.49,162.18,162.28,14734.0,142.2545,142.2808,142.0093,142.0969,14734.0
2019-04-18 10:05:00,162.27,162.78,162.26,162.65,10373.0,142.0881,142.5347,142.0794,142.4209,10373.0
2019-04-18 10:10:00,162.6,162.9,162.57,162.77,7422.0,142.3771,142.6398,142.3508,142.5259,7422.0
2019-04-18 10:15:00,162.73,162.8,162.66,162.69,6010.0,142.4909,142.5522,142.4296,142.4559,6010.0
2019-04-18 10:20:00,162.66,162.66,162.55,162.57,4503.0,142.4296,142.4296,142.3333,142.3508,4503.0
2019-04-18 10:25:00,162.51,162.6,162.44,162.49,32782.0,142.2983,142.3771,142.237,142.2808,32782.0
2019-04-18 10:30:00,162.47,162.58,162.44,162.58,8600.0,142.2632,142.3596,142.237,142.3596,8600.0
2019-04-18 10:35:00,162.57,162.65,162.45,162.48,5870.0,142.3508,142.4209,142.2457,142.272,5870.0
2019-04-18 10:40:00,162.43,162.43,162.24,162.39,6000.0,142.2282,142.2282,142.0619,142.1932,6000.0
2019-04-18 10:45:00,162.38,162.54,162.37,162.54,5233.0,142.1844,142.3245,142.1757,142.3245,5233.0
2019-04-18 10:50:00,162.54,162.6,162.46,162.52,6295.0,142.3245,142.3771,142.2545,142.307,6295.0
2019-04-18 10:55:00,162.55,162.73,162.55,162.68,3500.0,142.3333,142.4909,142.3333,142.4471,3500.0
2019-04-18 11:00:00,162.68,162.7,162.51,162.53,6578.0,142.4471,142.4646,142.2983,142.3158,6578.0
2019-04-18 11:05:00,162.54,162.64,162.45,162.63,7325.0,142.3245,142.4121,142.2457,142.4033,7325.0
2019-04-18 11:10:00,162.63,162.72,162.55,162.66,4500.0,142.4033,142.4822,142.3333,142.4296,4500.0
2019-04-18 11:15:00,162.64,162.78,162.63,162.7,4093.0,142.4121,142.5347,142.4033,142.4646,4093.0
2019-04-18 11:20:00,162.73,162.75,162.55,162.55,2617.0,142.4909,142.5084,142.3333,142.3333,2617.0
2019-04-18 11:25:00,162.54,162.68,162.54,162.56,2737.0,142.3245,142.4471,142.3245,142.3421,2737.0
2019-04-18 11:30:00,162.59,162.64,162.56,162.6,2859.0,142.3683,142.4121,142.3421,142.3771,2859.0
2019-04-18 11:35:00,162.65,162.75,162.62,162.73,2365.0,142.4209,142.5084,142.3946,142.4909,2365.0
2019-04-18 11:40:00,162.7,162.81,162.69,162.75,3800.0,142.4646,142.561,142.4559,142.5084,3800.0
2019-04-18 11:45:00,162.75,162.78,162.6,162.63,4804.0,142.5084,142.5347,142.3771,142.4033,4804.0
2019-04-18 11:50:00,162.61,162.65,162.53,162.62,4420.0,142.3858,142.4209,142.3158,142.3946,4420.0
2019-04-18 11:55:00,162.62,162.63,162.52,162.54,2400.0,142.3946,142.4033,142.307,142.3245,2400.0
2019-04-18 12:00:00,162.6,162.68,162.6,162.65,3299.0,142.3771,142.4471,142.3771,142.4209,3299.0
2019-04-18 12:05:00,162.67,162.67,162.56,162.66,4216.0,142.4384,142.4384,142.3421,142.4296,4216.0
2019-04-18 12:10:00,162.66,162.66,162.55,162.57,2689.0,142.4296,142.4296,142.3333,142.3508,2689.0
2019-04-18 12:15:00,162.57,162.58,162.43,162.56,6841.0,142.3508,142.3596,142.2282,142.3421,6841.0
2019-04-18 12:20:00,162.58,162.64,162.47,162.49,3731.0,142.3596,142.4121,142.2632,142.2808,3731.0
2019-04-18 12:25:00,162.52,162.65,162.51,162.64,5903.0,142.307,142.4209,142.2983,142.4121,5903.0
2019-04-18 12:30:00,162.63,162.78,162.59,162.71,2518.0,142.4033,142.5347,142.3683,142.4734,2518.0
2019-04-18 12:35:00,162.75,162.75,162.65,162.65,1400.0,142.5084,142.5084,142.4209,142.4209,1400.0
2019-04-18 12:40:00,162.64,162.67,162.55,162.55,2013.0,142.4121,142.4384,142.3333,142.3333,2013.0
2019-04-18 12:45:00,162.57,162.62,162.51,162.55,3000.0,142.3508,142.3946,142.2983,142.3333,3000.0
2019-04-18 12:50:00,162.52,162.58,162.48,162.58,4102.0,142.307,142.3596,142.272,142.3596,4102.0
2019-04-18 12:55:00,162.55,162.58,162.46,162.46,5047.0,142.3333,142.3596,142.2545,142.2545,5047.0
2019-04-18 13:00:00,162.49,162.49,162.39,162.44,4963.0,142.2808,142.2808,142.1932,142.237,4963.0
2019-04-18 13:05:00,162.41,162.49,162.41,162.49,2848.0,142.2107,142.2808,142.2107,142.2808,2848.0
2019-04-18 13:10:00,162.47,162.48,162.43,162.44,1773.0,142.2632,142.272,142.2282,142.237,1773.0
2019-04-18 13:15:00,162.43,162.43,162.32,162.37,4138.0,142.2282,142.2282,142.1319,142.1757,4138.0
2019-04-18 13:20:00,162.39,162.4,162.32,162.35,4625.0,142.1932,142.202,142.1319,142.1582,4625.0
2019-04-18 13:25:00,162.35,162.39,162.27,162.28,1855.0,142.1582,142.1932,142.0881,142.0969,1855.0
2019-04-18 13:30:00,162.28,162.43,162.27,162.39,4968.0,142.0969,142.2282,142.0881,142.1932,4968.0
2019-04-18 13:35:00,162.39,162.4,162.29,162.3,1781.0,142.1932,142.202,142.1056,142.1144,1781.0
2019-04-18 13:40:00,162.28,162.31,162.19,162.19,1153.0,142.0969,142.1231,142.0181,142.0181,1153.0
2019-04-18 13:45:00,162.22,162.34,162.22,162.34,6969.0,142.0443,142.1494,142.0443,142.1494,6969.0
2019-04-18 13:50:00,162.34,162.34,162.29,162.32,1785.0,142.1494,142.1494,142.1056,142.1319,1785.0
2019-04-18 13:55:00,162.31,162.34,162.3,162.31,1982.0,142.1231,142.1494,142.1144,142.1231,1982.0
2019-04-18 14:00:00,162.28,162.35,162.27,162.33,2825.0,142.0969,142.1582,142.0881,142.1407,2825.0
2019-04-18 14:05:00,162.33,162.38,162.29,162.37,3911.0,142.1407,142.1844,142.1056,142.1757,3911.0
2019-04-18 14:10:00,162.38,162.43,162.38,162.38,1600.0,142.1844,142.2282,142.1844,142.1844,1600.0
2019-04-18 14:15:00,162.42,162.49,162.42,162.46,1005.0,142.2195,142.2808,142.2195,142.2545,1005.0
2019-04-18 14:20:00,162.48,162.49,162.46,162.47,2381.0,142.272,142.2808,142.2545,142.2632,2381.0
2019-04-18 14:25:00,162.49,162.57,162.46,162.55,2407.0,142.2808,142.3508,142.2545,142.3333,2407.0
2019-04-18 14:30:00,162.47,162.59,162.47,162.54,2009.0,142.2632,142.3683,142.2632,142.3245,2009.0
2019-04-18 14:35:00,162.5,162.52,162.46,162.52,3325.0,142.2895,142.307,142.2545,142.307,3325.0
2019-04-18 14:40:00,162.53,162.73,162.51,162.72,3692.0,142.3158,142.4909,142.2983,142.4822,3692.0
2019-04-18 14:45:00,162.69,162.78,162.69,162.77,6941.0,142.4559,142.5347,142.4559,142.5259,6941.0
2019-04-18 14:50:00,162.76,162.86,162.76,162.81,3369.0,142.5172,142.6047,142.5172,142.561,3369.0
2019-04-18 14:55:00,162.83,162.89,162.79,162.79,4498.0,142.5785,142.631,142.5434,142.5434,4498.0
2019-04-18 15:00:00,162.8,162.83,162.78,162.79,5303.0,142.5522,142.5785,142.5347,142.5434,5303.0
2019-04-18 15:05:00,162.78,162.86,162.74,162.74,6980.0,142.5347,142.6047,142.4997,142.4997,6980.0
2019-04-18 15:10:00,162.75,162.79,162.74,162.76,3033.0,142.5084,142.5434,142.4997,142.5172,3033.0
2019-04-18 15:15:00,162.76,162.77,162.68,162.74,2273.0,142.5172,142.5259,142.4471,142.4997,2273.0
2019-04-18 15:20:00,162.73,162.78,162.71,162.78,3146.0,142.4909,142.5347,142.4734,142.5347,3146.0
2019-04-18 15:25:00,162.76,162.77,162.69,162.7,4200.0,142.5172,142.5259,142.4559,142.4646,4200.0
2019-04-18 15:30:00,162.66,162.68,162.59,162.63,16312.0,142.4296,142.4471,142.3683,142.4033,16312.0
2019-04-18 15:35:00,162.67,162.7,162.61,162.61,7050.0,142.4384,142.4646,142.3858,142.3858,7050.0
2019-04-18 15:40:00,162.6,162.64,162.56,162.64,8704.0,142.3771,142.4121,142.3421,142.4121,8704.0
2019-04-18 15:45:00,162.64,162.75,162.62,162.63,10634.0,142.4121,142.5084,142.3946,142.4033,10634.0
2019-04-18 15:50:00,162.61,162.73,162.55,162.69,23634.0,142.3858,142.4909,142.3333,142.4559,23634.0
2019-04-18 15:55:00,162.64,162.64,162.08,162.45,144400.0,142.4121,142.4121,141.9218,142.2457,144400.0
2019-04-22 09:30:00,161.65,161.81,161.43,161.53,11011.0,141.5452,141.6853,141.3526,141.4402,11011.0
2019-04-22 09:35:00,161.57,161.79,161.5,161.69,2446.0,141.4752,141.6678,141.4139,141.5803,2446.0
2019-04-22 09:40:00,161.7,162.01,161.7,162.01,2100.0,141.589,141.8605,141.589,141.8605,2100.0
2019-04-22 09:45:00,161.95,162.17,161.95,162.1,1600.0,141.8079,142.0006,141.8079,141.9393,1600.0
2019-04-22 09:50:00,162.1,162.1,161.94,162.02,3609.0,141.9393,141.9393,141.7992,141.8692,3609.0
2019-04-22 09:55:00,162.03,162.03,161.9,161.97,1300.0,141.878,141.878,141.7641,141.8254,1300.0
2019-04-22 10:00:00,161.9,162.22,161.9,162.22,3032.0,141.7641,142.0443,141.7641,142.0443,3032.0
2019-04-22 10:05:00,162.32,162.41,162.15,162.17,1931.0,142.1319,142.2107,141.983,142.0006,1931.0
2019-04-22 10:10:00,162.19,162.32,162.03,162.17,7362.0,142.0181,142.1319,141.878,142.0006,7362.0
2019-04-22 10:15:00,162.28,162.28,162.18,162.18,1700.0,142.0969,142.0969,142.0093,142.0093,1700.0
2019-04-22 10:20:00,162.14,162.16,161.96,161.99,2179.0,141.9743,141.9918,141.8167,141.8429,2179.0
2019-04-22 10:25:00,161.99,162.12,161.95,162.09,2043.0,141.8429,141.9568,141.8079,141.9305,2043.0
2019-04-22 10:30:00,162.09,162.22,162.08,162.2,1355.0,141.9305,142.0443,141.9218,142.0268,1355.0
2019-04-22 10:35:00,162.18,162.2,162.04,162.06,1577.0,142.0093,142.0268,141.8867,141.9042,1577.0
2019-04-22 10:40:00,162.01,162.1,161.97,161.97,3920.0,141.8605,141.9393,141.8254,141.8254,3920.0
2019-04-22 10:45:00,161.97,162.08,161.86,162.08,3445.0,141.8254,141.9218,141.7291,141.9218,3445.0
2019-04-22 10:50:00,162.13,162.21,162.02,162.03,3685.0,141.9655,142.0356,141.8692,141.878,3685.0
2019-04-22 10:55:00,161.97,162.08,161.93,162.04,2900.0,141.8254,141.9218,141.7904,141.8867,2900.0
2019-04-22 11:00:00,162.01,162.07,161.88,161.91,3710.0,141.8605,141.913,141.7466,141.7729,3710.0
2019-04-22 11:05:00,161.88,161.89,161.82,161.87,3953.0,141.7466,141.7554,141.6941,141.7379,3953.0
2019-04-22 11:10:00,161.86,162.06,161.86,162.06,2805.0,141.7291,141.9042,141.7291,141.9042,2805.0
2019-04-22 11:15:00,162.01,162.01,161.93,162.0,1717.0,141.8605,141.8605,141.7904,141.8517,1717.0
2019-04-22 11:20:00,162.03,162.1,162.0,162.02,5042.0,141.878,141.9393,141.8517,141.8692,5042.0
2019-04-22 11:25:00,162.01,162.02,161.9,161.93,4850.0,141.8605,141.8692,141.7641,141.7904,4850.0
2019-04-22 11:30:00,161.93,162.01,161.91,161.93,4484.0,141.7904,141.8605,141.7729,141.7904,4484.0
2019-04-22 11:35:00,161.94,161.94,161.82,161.83,2500.0,141.7992,141.7992,141.6941,141.7028,2500.0
2019-04-22 11:40:00,161.84,161.88,161.81,161.84,2412.0,141.7116,141.7466,141.6853,141.7116,2412.0
2019-04-22 11:45:00,161.84,161.88,161.79,161.82,2125.0,141.7116,141.7466,141.6678,141.6941,2125.0
2019-04-22 11:50:00,161.84,161.85,161.77,161.78,2888.0,141.7116,141.7204,141.6503,141.6591,2888.0
2019-04-22 11:55:00,161.76,161.87,161.76,161.87,2000.0,141.6416,141.7379,141.6416,141.7379,2000.0
2019-04-22 12:00:00,161.84,161.84,161.78,161.81,2627.0,141.7116,141.7116,141.6591,141.6853,2627.0
2019-04-22 12:05:00,161.84,161.94,161.83,161.83,2284.0,141.7116,141.7992,141.7028,141.7028,2284.0
2019-04-22 12:10:00,161.85,161.91,161.8,161.81,2455.0,141.7204,141.7729,141.6766,141.6853,2455.0
2019-04-22 12:15:00,161.78,161.81,161.75,161.76,1669.0,141.6591,141.6853,141.6328,141.6416,1669.0
2019-04-22 12:20:00,161.75,161.77,161.68,161.7,1500.0,141.6328,141.6503,141.5715,141.589,1500.0
2019-04-22 12:25:00,161.68,161.78,161.6,161.72,3449.0,141.5715,141.6591,141.5015,141.6065,3449.0
2019-04-22 12:30:00,161.77,161.78,161.73,161.78,1105.0,141.6503,141.6591,141.6153,141.6591,1105.0
2019-04-22 12:35:00,161.72,161.72,161.69,161.7,1300.0,141.6065,141.6065,141.5803,141.589,1300.0
2019-04-22 12:40:00,161.71,161.74,161.69,161.72,2687.0,141.5978,141.624,141.5803,141.6065,2687.0
2019-04-22 12:45:00,161.72,161.72,161.67,161.69,2595.0,141.6065,141.6065,141.5627,141.5803,2595.0
2019-04-22 12:50:00,161.67,161.69,161.65,161.67,1488.0,141.5627,141.5803,141.5452,141.5627,1488.0
2019-04-22 12:55:00,161.68,161.68,161.62,161.63,700.0,141.5715,141.5715,141.519,141.5277,700.0
2019-04-22 13:00:00,161.64,161.66,161.56,161.59,3418.0,141.5365,141.554,141.4664,141.4927,3418.0
2019-04-22 13:05:00,161.56,161.57,161.49,161.5,4692.0,141.4664,141.4752,141.4051,141.4139,4692.0
2019-04-22 13:10:00,161.5,161.56,161.48,161.52,5432.0,141.4139,141.4664,141.3964,141.4314,5432.0
2019-04-22 13:15:00,161.47,161.52,161.42,161.44,1891.0,141.3876,141.4314,141.3438,141.3614,1891.0
2019-04-22 13:20:00,161.46,161.66,161.46,161.63,4392.0,141.3789,141.554,141.3789,141.5277,4392.0
2019-04-22 13:25:00,161.62,161.66,161.58,161.59,3361.0,141.519,141.554,141.4839,141.4927,3361.0
2019-04-22 13:30:00,161.58,161.64,161.58,161.64,1428.0,141.4839,141.5365,141.4839,141.5365,1428.0
2019-04-22 13:35:00,161.71,161.73,161.68,161.69,2257.0,141.5978,141.6153,141.5715,141.5803,2257.0
2019-04-22 13:40:00,161.69,161.7,161.64,161.67,1764.0,141.5803,141.589,141.5365,141.5627,1764.0
2019-04-22 13:45:00,161.61,161.63,161.52,161.56,1879.0,141.5102,141.5277,141.4314,141.4664,1879.0
2019-04-22 13:50:00,161.56,161.61,161.52,161.53,5044.0,141.4664,141.5102,141.4314,141.4402,5044.0
2019-04-22 13:55:00,161.57,161.6,161.53,161.55,6566.0,141.4752,141.5015,141.4402,141.4577,6566.0
2019-04-22 14:00:00,161.57,161.6,161.43,161.47,4559.0,141.4752,141.5015,141.3526,141.3876,4559.0
2019-04-22 14:05:00,161.52,161.55,161.42,161.43,2997.0,141.4314,141.4577,141.3438,141.3526,2997.0
2019-04-22 14:10:00,161.37,161.41,161.36,161.38,1516.0,141.3001,141.3351,141.2913,141.3088,1516.0
2019-04-22 14:15:00,161.39,161.4,161.34,161.35,1695.0,141.3176,141.3263,141.2738,141.2825,1695.0
2019-04-22 14:20:00,161.36,161.5,161.35,161.46,3360.0,141.2913,141.4139,141.2825,141.3789,3360.0
2019-04-22 14:25:00,161.48,161.54,161.46,161.49,3448.0,141.3964,141.4489,141.3789,141.4051,3448.0
2019-04-22 14:30:00,161.49,161.5,161.45,161.48,3145.0,141.4051,141.4139,141.3701,141.3964,3145.0
2019-04-22 14:35:00,161.51,161.69,161.48,161.68,11816.0,141.4226,141.5803,141.3964,141.5715,11816.0
2019-04-22 14:40:00,161.69,161.72,161.63,161.63,3500.0,141.5803,141.6065,141.5277,141.5277,3500.0
2019-04-22 14:45:00,161.67,161.69,161.64,161.66,2035.0,141.5627,141.5803,141.5365,141.554,2035.0
2019-04-22 14:50:00,161.72,161.75,161.67,161.68,3950.0,141.6065,141.6328,141.5627,141.5715,3950.0
2019-04-22 14:55:00,161.71,161.74,161.65,161.65,2050.0,141.5978,141.624,141.5452,141.5452,2050.0
2019-04-22 15:00:00,161.67,161.68,161.61,161.64,5401.0,141.5627,141.5715,141.5102,141.5365,5401.0
2019-04-22 15:05:00,161.64,161.64,161.57,161.57,2600.0,141.5365,141.5365,141.4752,141.4752,2600.0
2019-04-22 15:10:00,161.6,161.65,161.53,161.57,4509.0,141.5015,141.5452,141.4402,141.4752,4509.0
2019-04-22 15:15:00,161.58,161.63,161.5,161.61,4116.0,141.4839,141.5277,141.4139,141.5102,4116.0
2019-04-22 15:20:00,161.6,161.61,161.52,161.52,3912.0,141.5015,141.5102,141.4314,141.4314,3912.0
2019-04-22 15:25:00,161.52,161.52,161.47,161.47,3178.0,141.4314,141.4314,141.3876,141.3876,3178.0
2019-04-22 15:30:00,161.5,161.63,161.47,161.58,10629.0,141.4139,141.5277,141.3876,141.4839,10629.0
2019-04-22 15:35:00,161.55,161.67,161.55,161.64,5941.0,141.4577,141.5627,141.4577,141.5365,5941.0
2019-04-22 15:40:00,161.63,161.71,161.62,161.64,10315.0,141.5277,141.5978,141.519,141.5365,10315.0
2019-04-22 15:45:00,161.66,161.7,161.62,161.65,12665.0,141.554,141.589,141.519,141.5452,12665.0
2019-04-22 15:50:00,161.67,161.85,161.66,161.83,14788.0,141.5627,141.7204,141.554,141.7028,14788.0
2019-04-22 15:55:00,161.82,162.08,161.82,161.95,58675.0,141.6941,141.9218,141.6941,141.8079,58675.0
2019-04-23 09:30:00,162.01,162.41,161.81,161.95,19387.0,141.8605,142.2107,141.6853,141.8079,19387.0
2019-04-23 09:35:00,161.96,162.22,161.86,162.22,7641.0,141.8167,142.0443,141.7291,142.0443,7641.0
2019-04-23 09:40:00,162.23,162.93,162.2,162.78,28512.0,142.0531,142.666,142.0268,142.5347,28512.0
2019-04-23 09:45:00,162.73,163.2,162.59,163.1,17318.0,142.4909,142.9025,142.3683,142.8149,17318.0
2019-04-23 09:50:00,163.18,163.37,163.14,163.24,13709.0,142.8849,143.0513,142.8499,142.9375,13709.0
2019-04-23 09:55:00,163.21,163.45,163.21,163.36,6292.0,142.9112,143.1214,142.9112,143.0426,6292.0
2019-04-23 10:00:00,163.36,163.87,163.36,163.84,5084.0,143.0426,143.4891,143.0426,143.4629,5084.0
2019-04-23 10:05:00,163.86,163.86,163.47,163.64,4649.0,143.4804,143.4804,143.1389,143.2877,4649.0
2019-04-23 10:10:00,163.6,163.85,163.6,163.8,5351.0,143.2527,143.4716,143.2527,143.4278,5351.0
2019-04-23 10:15:00,163.8,163.84,163.65,163.65,5882.0,143.4278,143.4629,143.2965,143.2965,5882.0
2019-04-23 10:20:00,163.66,163.81,163.66,163.75,3643.0,143.3052,143.4366,143.3052,143.3841,3643.0
2019-04-23 10:25:00,163.78,163.85,163.78,163.84,2252.0,143.4103,143.4716,143.4103,143.4629,2252.0
2019-04-23 10:30:00,163.8,163.8,163.54,163.57,3630.0,143.4278,143.4278,143.2002,143.2264,3630.0
2019-04-23 10:35:00,163.56,163.58,163.38,163.42,6583.0,143.2177,143.2352,143.0601,143.0951,6583.0
2019-04-23 10:40:00,163.36,163.63,163.35,163.63,4295.0,143.0426,143.279,143.0338,143.279,4295.0
2019-04-23 10:45:00,163.61,163.61,163.36,163.38,3751.0,143.2615,143.2615,143.0426,143.0601,3751.0
2019-04-23 10:50:00,163.35,163.35,163.22,163.32,6326.0,143.0338,143.0338,142.92,143.0075,6326.0
2019-04-23 10:55:00,163.31,163.47,163.28,163.45,5600.0,142.9988,143.1389,142.9725,143.1214,5600.0
2019-04-23 11:00:00,163.46,163.49,163.29,163.32,6355.0,143.1301,143.1564,142.9813,143.0075,6355.0
2019-04-23 11:05:00,163.31,163.36,163.28,163.34,4814.0,142.9988,143.0426,142.9725,143.025,4814.0
2019-04-23 11:10:00,163.36,163.53,163.36,163.53,7460.0,143.0426,143.1914,143.0426,143.1914,7460.0
2019-04-23 11:15:00,163.55,163.72,163.51,163.69,8693.0,143.2089,143.3578,143.1739,143.3315,8693.0
2019-04-23 11:20:00,163.69,163.96,163.68,163.91,8265.0,143.3315,143.5679,143.3228,143.5242,8265.0
2019-04-23 11:25:00,163.92,164.09,163.89,164.09,7880.0,143.5329,143.6818,143.5066,143.6818,7880.0
2019-04-23 11:30:00,164.1,164.37,164.09,164.37,7988.0,143.6905,143.9269,143.6818,143.9269,7988.0
2019-04-23 11:35:00,164.37,164.39,164.3,164.32,10231.0,143.9269,143.9445,143.8656,143.8832,10231.0
2019-04-23 11:40:00,164.29,164.45,164.23,164.4,13098.0,143.8569,143.997,143.8044,143.9532,13098.0
2019-04-23 11:45:00,164.4,164.4,164.27,164.33,7890.0,143.9532,143.9532,143.8394,143.8919,7890.0
2019-04-23 11:50:00,164.33,164.47,164.23,164.28,10459.0,143.8919,144.0145,143.8044,143.8481,10459.0
2019-04-23 11:55:00,164.28,164.29,164.15,164.29,6448.0,143.8481,143.8569,143.7343,143.8569,6448.0
2019-04-23 12:00:00,164.29,164.43,164.28,164.41,8057.0,143.8569,143.9795,143.8481,143.962,8057.0
2019-04-23 12:05:00,164.41,164.6,164.39,164.6,8138.0,143.962,144.1283,143.9445,144.1283,8138.0
2019-04-23 12:10:00,164.55,164.58,164.44,164.49,7120.0,144.0846,144.1108,143.9882,144.032,7120.0
2019-04-23 12:15:00,164.5,164.58,164.46,164.46,12072.0,144.0408,144.1108,144.0057,144.0057,12072.0
2019-04-23 12:20:00,164.48,164.49,164.32,164.34,6892.0,144.0233,144.032,143.8832,143.9007,6892.0
2019-04-23 12:25:00,164.34,164.39,164.26,164.38,12982.0,143.9007,143.9445,143.8306,143.9357,12982.0
2019-04-23 12:30:00,164.4,164.42,164.36,164.36,4700.0,143.9532,143.9707,143.9182,143.9182,4700.0
2019-04-23 12:35:00,164.38,164.5,164.37,164.43,7625.0,143.9357,144.0408,143.9269,143.9795,7625.0
2019-04-23 12:40:00,164.43,164.48,164.33,164.41,5224.0,143.9795,144.0233,143.8919,143.962,5224.0
2019-04-23 12:45:00,164.41,164.51,164.41,164.51,3956.0,143.962,144.0495,143.962,144.0495,3956.0
2019-04-23 12:50:00,164.48,164.51,164.41,164.43,7233.0,144.0233,144.0495,143.962,143.9795,7233.0
2019-04-23 12:55:00,164.42,164.43,164.35,164.43,5522.0,143.9707,143.9795,143.9094,143.9795,5522.0
2019-04-23 13:00:00,164.43,164.46,164.38,164.38,4589.0,143.9795,144.0057,143.9357,143.9357,4589.0
2019-04-23 13:05:00,164.38,164.46,164.37,164.46,4731.0,143.9357,144.0057,143.9269,144.0057,4731.0
2019-04-23 13:10:00,164.48,164.58,164.48,164.54,5946.0,144.0233,144.1108,144.0233,144.0758,5946.0
2019-04-23 13:15:00,164.56,164.62,164.54,164.61,4900.0,144.0933,144.1458,144.0758,144.1371,4900.0
2019-04-23 13:20:00,164.61,164.63,164.49,164.52,6247.0,144.1371,144.1546,144.032,144.0583,6247.0
2019-04-23 13:25:00,164.53,164.53,164.43,164.49,9119.0,144.067,144.067,143.9795,144.032,9119.0
2019-04-23 13:30:00,164.48,164.52,164.43,164.51,9609.0,144.0233,144.0583,143.9795,144.0495,9609.0
2019-04-23 13:35:00,164.53,164.62,164.5,164.57,10047.0,144.067,144.1458,144.0408,144.1021,10047.0
2019-04-23 13:40:00,164.57,164.57,164.54,164.55,3831.0,144.1021,144.1021,144.0758,144.0846,3831.0
2019-04-23 13:45:00,164.56,164.64,164.53,164.64,8083.0,144.0933,144.1634,144.067,144.1634,8083.0
2019-04-23 13:50:00,164.63,164.67,164.63,164.66,3975.0,144.1546,144.1896,144.1546,144.1809,3975.0
2019-04-23 13:55:00,164.67,164.75,164.66,164.73,7156.0,144.1896,144.2597,144.1809,144.2422,7156.0
2019-04-23 14:00:00,164.72,164.72,164.56,164.58,7782.0,144.2334,144.2334,144.0933,144.1108,7782.0
2019-04-23 14:05:00,164.59,164.63,164.58,164.63,4700.0,144.1196,144.1546,144.1108,144.1546,4700.0
2019-04-23 14:10:00,164.64,164.72,164.62,164.7,4807.0,144.1634,144.2334,144.1458,144.2159,4807.0
2019-04-23 14:15:00,164.7,164.78,164.69,164.78,7724.0,144.2159,144.2859,144.2071,144.2859,7724.0
2019-04-23 14:20:00,164.78,164.78,164.68,164.68,5778.0,144.2859,144.2859,144.1984,144.1984,5778.0
2019-04-23 14:25:00,164.66,164.8,164.66,164.79,4331.0,144.1809,144.3035,144.1809,144.2947,4331.0
2019-04-23 14:30:00,164.79,164.91,164.76,164.89,8720.0,144.2947,144.3998,144.2684,144.3823,8720.0
2019-04-23 14:35:00,164.91,164.91,164.87,164.89,6582.0,144.3998,144.3998,144.3648,144.3823,6582.0
2019-04-23 14:40:00,164.89,164.97,164.88,164.96,10492.0,144.3823,144.4523,144.3735,144.4436,10492.0
2019-04-23 14:45:00,164.93,164.96,164.91,164.92,7786.0,144.4173,144.4436,144.3998,144.4085,7786.0
2019-04-23 14:50:00,164.92,164.98,164.91,164.98,12008.0,144.4085,144.4611,144.3998,144.4611,12008.0
2019-04-23 14:55:00,164.96,165.05,164.9,164.9,40451.0,144.4436,144.5224,144.391,144.391,40451.0
2019-04-23 15:00:00,164.91,164.96,164.82,164.93,14921.0,144.3998,144.4436,144.321,144.4173,14921.0
2019-04-23 15:05:00,164.91,165.0,164.89,165.0,7650.0,144.3998,144.4786,144.3823,144.4786,7650.0
2019-04-23 15:10:00,165.0,165.01,164.94,164.97,8735.0,144.4786,144.4873,144.426,144.4523,8735.0
2019-04-23 15:15:00,164.94,164.99,164.89,164.99,7993.0,144.426,144.4698,144.3823,144.4698,7993.0
2019-04-23 15:20:00,164.99,165.0,164.92,164.93,5953.0,144.4698,144.4786,144.4085,144.4173,5953.0
2019-04-23 15:25:00,164.92,164.96,164.85,164.92,8744.0,144.4085,144.4436,144.3472,144.4085,8744.0
2019-04-23 15:30:00,164.92,164.96,164.83,164.86,9089.0,144.4085,144.4436,144.3297,144.356,9089.0
2019-04-23 15:35:00,164.85,164.96,164.83,164.9,8507.0,144.3472,144.4436,144.3297,144.391,8507.0
2019-04-23 15:40:00,164.9,164.93,164.83,164.87,11627.0,144.391,144.4173,144.3297,144.3648,11627.0
2019-04-23 15:45:00,164.87,164.9,164.8,164.9,15799.0,144.3648,144.391,144.3035,144.391,15799.0
2019-04-23 15:50:00,164.89,165.0,164.88,165.0,24581.0,144.3823,144.4786,144.3735,144.4786,24581.0
2019-04-23 15:55:00,165.02,165.13,164.99,165.01,56332.0,144.4961,144.5924,144.4698,144.4873,56332.0
2019-04-24 09:30:00,165.24,165.5,164.56,164.65,17291.0,144.6887,144.9164,144.0933,144.1721,17291.0
2019-04-24 09:35:00,164.7,165.04,164.66,164.97,14331.0,144.2159,144.5136,144.1809,144.4523,14331.0
2019-04-24 09:40:00,164.97,164.98,164.22,164.41,30971.0,144.4523,144.4611,143.7956,143.962,30971.0
2019-04-24 09:45:00,164.42,164.51,164.05,164.39,25274.0,143.9707,144.0495,143.6467,143.9445,25274.0
2019-04-24 09:50:00,164.39,164.53,164.36,164.52,30680.0,143.9445,144.067,143.9182,144.0583,30680.0
2019-04-24 09:55:00,164.56,164.57,164.2,164.26,15211.0,144.0933,144.1021,143.7781,143.8306,15211.0
2019-04-24 10:00:00,164.26,164.4,164.18,164.4,16432.0,143.8306,143.9532,143.7606,143.9532,16432.0
2019-04-24 10:05:00,164.44,164.53,164.16,164.21,18666.0,143.9882,144.067,143.7431,143.7868,18666.0
2019-04-24 10:10:00,164.23,164.37,164.22,164.33,7225.0,143.8044,143.9269,143.7956,143.8919,7225.0
2019-04-24 10:15:00,164.32,164.36,164.12,164.14,12764.0,143.8832,143.9182,143.708,143.7255,12764.0
2019-04-24 10:20:00,164.15,164.28,164.11,164.2,9327.0,143.7343,143.8481,143.6993,143.7781,9327.0
2019-04-24 10:25:00,164.21,164.23,164.13,164.19,8544.0,143.7868,143.8044,143.7168,143.7693,8544.0
2019-04-24 10:30:00,164.19,164.27,164.14,164.22,9956.0,143.7693,143.8394,143.7255,143.7956,9956.0
2019-04-24 10:35:00,164.22,164.41,164.18,164.4,33050.0,143.7956,143.962,143.7606,143.9532,33050.0
2019-04-24 10:40:00,164.39,164.61,164.37,164.59,16952.0,143.9445,144.1371,143.9269,144.1196,16952.0
2019-04-24 10:45:00,164.56,164.56,164.32,164.32,9756.0,144.0933,144.0933,143.8832,143.8832,9756.0
2019-04-24 10:50:00,164.32,164.32,164.11,164.21,13047.0,143.8832,143.8832,143.6993,143.7868,13047.0
2019-04-24 10:55:00,164.23,164.39,164.21,164.39,7519.0,143.8044,143.9445,143.7868,143.9445,7519.0
2019-04-24 11:00:00,164.36,164.47,164.22,164.25,12841.0,143.9182,144.0145,143.7956,143.8219,12841.0
2019-04-24 11:05:00,164.24,164.24,164.14,164.2,4567.0,143.8131,143.8131,143.7255,143.7781,4567.0
2019-04-24 11:10:00,164.21,164.43,164.21,164.37,6241.0,143.7868,143.9795,143.7868,143.9269,6241.0
2019-04-24 11:15:00,164.36,164.51,164.28,164.51,3462.0,143.9182,144.0495,143.8481,144.0495,3462.0
2019-04-24 11:20:00,164.52,164.69,164.5,164.67,5746.0,144.0583,144.2071,144.0408,144.1896,5746.0
2019-04-24 11:25:00,164.69,164.7,164.58,164.58,4000.0,144.2071,144.2159,144.1108,144.1108,4000.0
2019-04-24 11:30:00,164.58,164.61,164.53,164.55,8669.0,144.1108,144.1371,144.067,144.0846,8669.0
2019-04-24 11:35:00,164.54,164.56,164.4,164.54,7643.0,144.0758,144.0933,143.9532,144.0758,7643.0
2019-04-24 11:40:00,164.55,164.65,164.55,164.55,4854.0,144.0846,144.1721,144.0846,144.0846,4854.0
2019-04-24 11:45:00,164.52,164.52,164.33,164.42,4976.0,144.0583,144.0583,143.8919,143.9707,4976.0
2019-04-24 11:50:00,164.43,164.52,164.34,164.52,7300.0,143.9795,144.0583,143.9007,144.0583,7300.0
2019-04-24 11:55:00,164.51,164.52,164.47,164.47,4802.0,144.0495,144.0583,144.0145,144.0145,4802.0
2019-04-24 12:00:00,164.5,164.54,164.36,164.37,9521.0,144.0408,144.0758,143.9182,143.9269,9521.0
2019-04-24 12:05:00,164.36,164.45,164.33,164.45,10617.0,143.9182,143.997,143.8919,143.997,10617.0
2019-04-24 12:10:00,164.47,164.54,164.44,164.47,6123.0,144.0145,144.0758,143.9882,144.0145,6123.0
2019-04-24 12:15:00,164.47,164.48,164.16,164.21,54046.0,144.0145,144.0233,143.7431,143.7868,54046.0
2019-04-24 12:20:00,164.2,164.23,164.15,164.15,7084.0,143.7781,143.8044,143.7343,143.7343,7084.0
2019-04-24 12:25:00,164.14,164.19,164.1,164.1,6624.0,143.7255,143.7693,143.6905,143.6905,6624.0
2019-04-24 12:30:00,164.09,164.21,164.07,164.16,8632.0,143.6818,143.7868,143.6643,143.7431,8632.0
2019-04-24 12:35:00,164.14,164.25,164.13,164.24,5073.0,143.7255,143.8219,143.7168,143.8131,5073.0
2019-04-24 12:40:00,164.27,164.3,164.21,164.21,3866.0,143.8394,143.8656,143.7868,143.7868,3866.0
2019-04-24 12:45:00,164.23,164.4,164.21,164.39,4237.0,143.8044,143.9532,143.7868,143.9445,4237.0
2019-04-24 12:50:00,164.4,164.4,164.32,164.32,2701.0,143.9532,143.9532,143.8832,143.8832,2701.0
2019-04-24 12:55:00,164.33,164.34,164.19,164.2,5846.0,143.8919,143.9007,143.7693,143.7781,5846.0
2019-04-24 13:00:00,164.19,164.19,164.06,164.06,7700.0,143.7693,143.7693,143.6555,143.6555,7700.0
2019-04-24 13:05:00,164.07,164.07,163.93,163.99,11716.0,143.6643,143.6643,143.5417,143.5942,11716.0
2019-04-24 13:10:00,163.98,164.02,163.91,164.0,5204.0,143.5854,143.6205,143.5242,143.603,5204.0
2019-04-24 13:15:00,164.0,164.14,164.0,164.13,7325.0,143.603,143.7255,143.603,143.7168,7325.0
2019-04-24 13:20:00,164.11,164.2,164.05,164.2,6190.0,143.6993,143.7781,143.6467,143.7781,6190.0
2019-04-24 13:25:00,164.19,164.2,164.13,164.2,5257.0,143.7693,143.7781,143.7168,143.7781,5257.0
2019-04-24 13:30:00,164.21,164.33,164.21,164.31,5182.0,143.7868,143.8919,143.7868,143.8744,5182.0
2019-04-24 13:35:00,164.31,164.32,164.27,164.28,3950.0,143.8744,143.8832,143.8394,143.8481,3950.0
2019-04-24 13:40:00,164.27,164.3,164.18,164.3,5701.0,143.8394,143.8656,143.7606,143.8656,5701.0
2019-04-24 13:45:00,164.3,164.32,164.27,164.27,8482.0,143.8656,143.8832,143.8394,143.8394,8482.0
2019-04-24 13:50:00,164.28,164.31,164.23,164.3,9087.0,143.8481,143.8744,143.8044,143.8656,9087.0
2019-04-24 13:55:00,164.3,164.31,164.17,164.19,7034.0,143.8656,143.8744,143.7518,143.7693,7034.0
2019-04-24 14:00:00,164.14,164.23,164.13,164.17,6625.0,143.7255,143.8044,143.7168,143.7518,6625.0
2019-04-24 14:05:00,164.15,164.15,164.06,164.07,1700.0,143.7343,143.7343,143.6555,143.6643,1700.0
2019-04-24 14:10:00,164.07,164.2,164.07,164.19,7473.0,143.6643,143.7781,143.6643,143.7693,7473.0
2019-04-24 14:15:00,164.2,164.2,164.06,164.06,8912.0,143.7781,143.7781,143.6555,143.6555,8912.0
2019-04-24 14:20:00,164.06,164.22,164.02,164.16,7026.0,143.6555,143.7956,143.6205,143.7431,7026.0
2019-04-24 14:25:00,164.16,164.22,164.15,164.2,8600.0,143.7431,143.7956,143.7343,143.7781,8600.0
2019-04-24 14:30:00,164.2,164.21,164.16,164.17,6430.0,143.7781,143.7868,143.7431,143.7518,6430.0
2019-04-24 14:35:00,164.2,164.21,164.14,164.14,13540.0,143.7781,143.7868,143.7255,143.7255,13540.0
2019-04-24 14:40:00,164.14,164.21,164.14,164.19,13275.0,143.7255,143.7868,143.7255,143.7693,13275.0
2019-04-24 14:45:00,164.2,164.27,164.17,164.25,25660.0,143.7781,143.8394,143.7518,143.8219,25660.0
2019-04-24 14:50:00,164.27,164.34,164.25,164.25,13901.0,143.8394,143.9007,143.8219,143.8219,13901.0
2019-04-24 14:55:00,164.24,164.24,164.09,164.11,14712.0,143.8131,143.8131,143.6818,143.6993,14712.0
2019-04-24 15:00:00,164.1,164.13,164.02,164.03,13654.0,143.6905,143.7168,143.6205,143.6292,13654.0
2019-04-24 15:05:00,164.04,164.13,164.03,164.11,15736.0,143.638,143.7168,143.6292,143.6993,15736.0
2019-04-24 15:10:00,164.11,164.12,164.04,164.04,17077.0,143.6993,143.708,143.638,143.638,17077.0
2019-04-24 15:15:00,164.05,164.15,163.98,164.14,15011.0,143.6467,143.7343,143.5854,143.7255,15011.0
2019-04-24 15:20:00,164.15,164.19,164.06,164.09,11972.0,143.7343,143.7693,143.6555,143.6818,11972.0
2019-04-24 15:25:00,164.11,164.11,163.94,163.95,8672.0,143.6993,143.6993,143.5504,143.5592,8672.0
2019-04-24 15:30:00,163.96,164.06,163.96,163.98,16971.0,143.5679,143.6555,143.5679,143.5854,16971.0
2019-04-24 15:35:00,163.97,164.02,163.95,163.95,9712.0,143.5767,143.6205,143.5592,143.5592,9712.0
2019-04-24 15:40:00,163.95,164.04,163.91,164.03,13614.0,143.5592,143.638,143.5242,143.6292,13614.0
2019-04-24 15:45:00,164.04,164.06,163.93,163.94,25801.0,143.638,143.6555,143.5417,143.5504,25801.0
2019-04-24 15:50:00,163.94,163.94,163.81,163.91,26696.0,143.5504,143.5504,143.4366,143.5242,26696.0
2019-04-24 15:55:00,163.9,163.9,163.48,163.5,104660.0,143.5154,143.5154,143.1476,143.1651,104660.0
2019-04-25 09:30:00,162.68,162.88,161.68,161.86,35437.0,142.4471,142.6223,141.5715,141.7291,35437.0
2019-04-25 09:35:00,161.74,162.01,161.49,161.81,27699.0,141.624,141.8605,141.4051,141.6853,27699.0
2019-04-25 09:40:00,161.78,162.08,161.64,161.84,15977.0,141.6591,141.9218,141.5365,141.7116,15977.0
2019-04-25 09:45:00,161.82,162.17,161.79,162.06,12979.0,141.6941,142.0006,141.6678,141.9042,12979.0
2019-04-25 09:50:00,162.11,162.24,162.07,162.18,19589.0,141.948,142.0619,141.913,142.0093,19589.0
2019-04-25 09:55:00,162.22,162.44,162.04,162.44,8283.0,142.0443,142.237,141.8867,142.237,8283.0
2019-04-25 10:00:00,162.39,162.71,162.38,162.7,5924.0,142.1932,142.4734,142.1844,142.4646,5924.0
2019-04-25 10:05:00,162.75,162.79,162.5,162.52,6266.0,142.5084,142.5434,142.2895,142.307,6266.0
2019-04-25 10:10:00,162.5,162.61,162.16,162.21,7500.0,142.2895,142.3858,141.9918,142.0356,7500.0
2019-04-25 10:15:00,162.21,162.26,162.06,162.24,9045.0,142.0356,142.0794,141.9042,142.0619,9045.0
2019-04-25 10:20:00,162.27,162.29,161.79,161.92,11152.0,142.0881,142.1056,141.6678,141.7817,11152.0
2019-04-25 10:25:00,161.94,162.11,161.9,162.05,35832.0,141.7992,141.948,141.7641,141.8955,35832.0
2019-04-25 10:30:00,162.03,162.05,161.85,161.94,9700.0,141.878,141.8955,141.7204,141.7992,9700.0
2019-04-25 10:35:00,162.07,162.47,162.07,162.44,7186.0,141.913,142.2632,141.913,142.237,7186.0
2019-04-25 10:40:00,162.54,162.87,162.5,162.87,7999.0,142.3245,142.6135,142.2895,142.6135,7999.0
2019-04-25 10:45:00,162.88,163.07,162.85,163.05,10049.0,142.6223,142.7886,142.596,142.7711,10049.0
2019-04-25 10:50:00,163.04,163.09,162.88,162.92,7593.0,142.7624,142.8061,142.6223,142.6573,7593.0
2019-04-25 10:55:00,162.89,163.16,162.89,163.07,9559.0,142.631,142.8674,142.631,142.7886,9559.0
2019-04-25 11:00:00,163.09,163.22,162.9,162.9,7546.0,142.8061,142.92,142.6398,142.6398,7546.0
2019-04-25 11:05:00,162.96,162.97,162.75,162.76,4900.0,142.6923,142.7011,142.5084,142.5172,4900.0
2019-04-25 11:10:00,162.75,162.76,162.59,162.75,8888.0,142.5084,142.5172,142.3683,142.5084,8888.0
2019-04-25 11:15:00,162.7,162.71,162.46,162.55,6343.0,142.4646,142.4734,142.2545,142.3333,6343.0
2019-04-25 11:20:00,162.53,162.78,162.51,162.75,5818.0,142.3158,142.5347,142.2983,142.5084,5818.0
2019-04-25 11:25:00,162.77,162.98,162.75,162.92,7452.0,142.5259,142.7098,142.5084,142.6573,7452.0
2019-04-25 11:30:00,162.92,163.05,162.91,162.97,7058.0,142.6573,142.7711,142.6485,142.7011,7058.0
2019-04-25 11:35:00,162.99,163.32,162.98,163.11,12818.0,142.7186,143.0075,142.7098,142.8236,12818.0
2019-04-25 11:40:00,163.1,163.16,162.97,163.12,14634.0,142.8149,142.8674,142.7011,142.8324,14634.0
2019-04-25 11:45:00,163.16,163.16,163.0,163.07,10649.0,142.8674,142.8674,142.7273,142.7886,10649.0
2019-04-25 11:50:00,163.05,163.12,163.03,163.04,8310.0,142.7711,142.8324,142.7536,142.7624,8310.0
2019-04-25 11:55:00,163.07,163.1,162.99,163.0,7972.0,142.7886,142.8149,142.7186,142.7273,7972.0
2019-04-25 12:00:00,163.0,163.13,162.83,162.9,28605.0,142.7273,142.8412,142.5785,142.6398,28605.0
2019-04-25 12:05:00,162.89,162.95,162.77,162.95,18855.0,142.631,142.6835,142.5259,142.6835,18855.0
2019-04-25 12:10:00,162.96,163.1,162.92,163.05,6794.0,142.6923,142.8149,142.6573,142.7711,6794.0
2019-04-25 12:15:00,163.07,163.23,163.06,163.23,4494.0,142.7886,142.9287,142.7799,142.9287,4494.0
2019-04-25 12:20:00,163.23,163.24,163.14,163.19,7134.0,142.9287,142.9375,142.8499,142.8937,7134.0
2019-04-25 12:25:00,163.21,163.26,163.08,163.09,8552.0,142.9112,142.955,142.7974,142.8061,8552.0
2019-04-25 12:30:00,163.06,163.06,162.92,162.98,5705.0,142.7799,142.7799,142.6573,142.7098,5705.0
2019-04-25 12:35:00,162.93,163.15,162.93,163.06,3851.0,142.666,142.8587,142.666,142.7799,3851.0
2019-04-25 12:40:00,163.06,163.07,162.97,162.97,3597.0,142.7799,142.7886,142.7011,142.7011,3597.0
2019-04-25 12:45:00,162.97,163.12,162.97,163.12,3072.0,142.7011,142.8324,142.7011,142.8324,3072.0
2019-04-25 12:50:00,163.13,163.15,163.05,163.05,3808.0,142.8412,142.8587,142.7711,142.7711,3808.0
2019-04-25 12:55:00,163.05,163.05,162.87,162.95,6356.0,142.7711,142.7711,142.6135,142.6835,6356.0
2019-04-25 13:00:00,162.96,163.05,162.94,162.99,3150.0,142.6923,142.7711,142.6748,142.7186,3150.0
2019-04-25 13:05:00,162.97,163.11,162.97,163.01,3984.0,142.7011,142.8236,142.7011,142.7361,3984.0
2019-04-25 13:10:00,162.98,163.14,162.98,163.05,5099.0,142.7098,142.8499,142.7098,142.7711,5099.0
2019-04-25 13:15:00,163.02,163.11,162.99,163.1,3278.0,142.7448,142.8236,142.7186,142.8149,3278.0
2019-04-25 13:20:00,163.08,163.18,163.05,163.15,4402.0,142.7974,142.8849,142.7711,142.8587,4402.0
2019-04-25 13:25:00,163.12,163.21,163.09,163.21,2804.0,142.8324,142.9112,142.8061,142.9112,2804.0
2019-04-25 13:30:00,163.2,163.21,163.16,163.16,2500.0,142.9025,142.9112,142.8674,142.8674,2500.0
2019-04-25 13:35:00,163.16,163.18,163.06,163.12,7255.0,142.8674,142.8849,142.7799,142.8324,7255.0
2019-04-25 13:40:00,163.12,163.2,163.06,163.06,5031.0,142.8324,142.9025,142.7799,142.7799,5031.0
2019-04-25 13:45:00,163.03,163.21,163.02,163.19,8486.0,142.7536,142.9112,142.7448,142.8937,8486.0
2019-04-25 13:50:00,163.19,163.2,163.08,163.16,3657.0,142.8937,142.9025,142.7974,142.8674,3657.0
2019-04-25 13:55:00,163.13,163.28,163.1,163.21,3600.0,142.8412,142.9725,142.8149,142.9112,3600.0
2019-04-25 14:00:00,163.21,163.41,163.21,163.37,4869.0,142.9112,143.0863,142.9112,143.0513,4869.0
2019-04-25 14:05:00,163.35,163.36,163.22,163.28,5123.0,143.0338,143.0426,142.92,142.9725,5123.0
2019-04-25 14:10:00,163.29,163.42,163.28,163.4,3720.0,142.9813,143.0951,142.9725,143.0776,3720.0
2019-04-25 14:15:00,163.41,163.45,163.34,163.41,5943.0,143.0863,143.1214,143.025,143.0863,5943.0
2019-04-25 14:20:00,163.42,163.46,163.39,163.42,9132.0,143.0951,143.1301,143.0688,143.0951,9132.0
2019-04-25 14:25:00,163.41,163.46,163.38,163.45,5152.0,143.0863,143.1301,143.0601,143.1214,5152.0
2019-04-25 14:30:00,163.46,163.5,163.42,163.48,6824.0,143.1301,143.1651,143.0951,143.1476,6824.0
2019-04-25 14:35:00,163.51,163.66,163.51,163.64,3500.0,143.1739,143.3052,143.1739,143.2877,3500.0
2019-04-25 14:40:00,163.67,163.82,163.65,163.79,6955.0,143.314,143.4453,143.2965,143.4191,6955.0
2019-04-25 14:45:00,163.79,163.8,163.68,163.7,7436.0,143.4191,143.4278,143.3228,143.3403,7436.0
2019-04-25 14:50:00,163.71,163.77,163.69,163.76,4887.0,143.349,143.4016,143.3315,143.3928,4887.0
2019-04-25 14:55:00,163.75,163.76,163.67,163.68,4897.0,143.3841,143.3928,143.314,143.3228,4897.0
2019-04-25 15:00:00,163.66,163.75,163.66,163.71,6228.0,143.3052,143.3841,143.3052,143.349,6228.0
2019-04-25 15:05:00,163.68,163.71,163.66,163.66,5077.0,143.3228,143.349,143.3052,143.3052,5077.0
2019-04-25 15:10:00,163.67,163.72,163.62,163.66,9339.0,143.314,143.3578,143.2702,143.3052,9339.0
2019-04-25 15:15:00,163.68,163.78,163.68,163.77,7162.0,143.3228,143.4103,143.3228,143.4016,7162.0
2019-04-25 15:20:00,163.79,163.82,163.75,163.75,8297.0,143.4191,143.4453,143.3841,143.3841,8297.0
2019-04-25 15:25:00,163.75,163.76,163.69,163.7,7826.0,143.3841,143.3928,143.3315,143.3403,7826.0
2019-04-25 15:30:00,163.71,163.8,163.7,163.75,14008.0,143.349,143.4278,143.3403,143.3841,14008.0
2019-04-25 15:35:00,163.76,163.79,163.74,163.79,12873.0,143.3928,143.4191,143.3753,143.4191,12873.0
2019-04-25 15:40:00,163.79,164.01,163.79,164.01,10144.0,143.4191,143.6117,143.4191,143.6117,10144.0
2019-04-25 15:45:00,164.0,164.05,163.94,164.02,49512.0,143.603,143.6467,143.5504,143.6205,49512.0
2019-04-25 15:50:00,164.01,164.03,163.9,163.98,42536.0,143.6117,143.6292,143.5154,143.5854,42536.0
2019-04-25 15:55:00,164.0,164.17,163.83,163.86,69430.0,143.603,143.7518,143.4541,143.4804,69430.0
2019-04-26 09:30:00,164.43,164.43,163.56,163.57,20768.0,143.9795,143.9795,143.2177,143.2264,20768.0
2019-04-26 09:35:00,163.63,163.89,163.05,163.27,12294.0,143.279,143.5066,142.7711,142.9637,12294.0
2019-04-26 09:40:00,163.45,163.72,163.38,163.72,9518.0,143.1214,143.3578,143.0601,143.3578,9518.0
2019-04-26 09:45:00,163.8,163.85,163.43,163.49,12087.0,143.4278,143.4716,143.1038,143.1564,12087.0
2019-04-26 09:50:00,163.53,163.54,162.85,162.88,7561.0,143.1914,143.2002,142.596,142.6223,7561.0
2019-04-26 09:55:00,162.84,163.0,162.72,162.97,6640.0,142.5872,142.7273,142.4822,142.7011,6640.0
2019-04-26 10:00:00,163.12,163.14,162.69,162.86,4783.0,142.8324,142.8499,142.4559,142.6047,4783.0
2019-04-26 10:05:00,162.9,163.21,162.9,163.07,4415.0,142.6398,142.9112,142.6398,142.7886,4415.0
2019-04-26 10:10:00,163.15,163.22,163.02,163.03,4635.0,142.8587,142.92,142.7448,142.7536,4635.0
2019-04-26 10:15:00,163.05,163.35,163.05,163.27,3431.0,142.7711,143.0338,142.7711,142.9637,3431.0
2019-04-26 10:20:00,163.19,163.29,163.18,163.27,4667.0,142.8937,142.9813,142.8849,142.9637,4667.0
2019-04-26 10:25:00,163.24,163.32,163.14,163.32,5399.0,142.9375,143.0075,142.8499,143.0075,5399.0
2019-04-26 10:30:00,163.28,163.38,163.19,163.29,4114.0,142.9725,143.0601,142.8937,142.9813,4114.0
2019-04-26 10:35:00,163.32,163.48,163.32,163.46,3554.0,143.0075,143.1476,143.0075,143.1301,3554.0
2019-04-26 10:40:00,163.43,163.44,163.24,163.3,3521.0,143.1038,143.1126,142.9375,142.99,3521.0
2019-04-26 10:45:00,163.31,163.36,163.29,163.33,5156.0,142.9988,143.0426,142.9813,143.0163,5156.0
2019-04-26 10:50:00,163.35,163.5,163.21,163.47,4238.0,143.0338,143.1651,142.9112,143.1389,4238.0
2019-04-26 10:55:00,163.45,163.54,163.37,163.5,5015.0,143.1214,143.2002,143.0513,143.1651,5015.0
2019-04-26 11:00:00,163.54,163.63,163.48,163.49,6121.0,143.2002,143.279,143.1476,143.1564,6121.0
2019-04-26 11:05:00,163.47,163.69,163.42,163.67,4355.0,143.1389,143.3315,143.0951,143.314,4355.0
2019-04-26 11:10:00,163.68,163.72,163.63,163.63,3121.0,143.3228,143.3578,143.279,143.279,3121.0
2019-04-26 11:15:00,163.59,163.59,163.44,163.44,5370.0,143.244,143.244,143.1126,143.1126,5370.0
2019-04-26 11:20:00,163.45,163.45,163.38,163.43,4546.0,143.1214,143.1214,143.0601,143.1038,4546.0
2019-04-26 11:25:00,163.43,163.48,163.27,163.27,5504.0,143.1038,143.1476,142.9637,142.9637,5504.0
2019-04-26 11:30:00,163.29,163.32,163.26,163.26,5334.0,142.9813,143.0075,142.955,142.955,5334.0
2019-04-26 11:35:00,163.25,163.25,163.16,163.22,5698.0,142.9462,142.9462,142.8674,142.92,5698.0
2019-04-26 11:40:00,163.18,163.31,163.18,163.31,4435.0,142.8849,142.9988,142.8849,142.9988,4435.0
2019-04-26 11:45:00,163.31,163.37,163.27,163.32,4784.0,142.9988,143.0513,142.9637,143.0075,4784.0
2019-04-26 11:50:00,163.33,163.51,163.32,163.5,3538.0,143.0163,143.1739,143.0075,143.1651,3538.0
2019-04-26 11:55:00,163.49,163.52,163.3,163.35,7841.0,143.1564,143.1827,142.99,143.0338,7841.0
2019-04-26 12:00:00,163.31,163.31,162.98,163.03,8496.0,142.9988,142.9988,142.7098,142.7536,8496.0
2019-04-26 12:05:00,163.0,163.2,162.99,163.15,6410.0,142.7273,142.9025,142.7186,142.8587,6410.0
2019-04-26 12:10:00,163.13,163.2,163.1,163.12,3176.0,142.8412,142.9025,142.8149,142.8324,3176.0
2019-04-26 12:15:00,163.11,163.12,162.99,163.09,5560.0,142.8236,142.8324,142.7186,142.8061,5560.0
2019-04-26 12:20:00,163.11,163.11,163.02,163.08,4971.0,142.8236,142.8236,142.7448,142.7974,4971.0
2019-04-26 12:25:00,163.06,163.1,162.98,162.98,3006.0,142.7799,142.8149,142.7098,142.7098,3006.0
2019-04-26 12:30:00,162.97,163.25,162.97,163.25,4667.0,142.7011,142.9462,142.7011,142.9462,4667.0
2019-04-26 12:35:00,163.25,163.27,163.11,163.11,2735.0,142.9462,142.9637,142.8236,142.8236,2735.0
2019-04-26 12:40:00,163.11,163.14,163.03,163.05,2582.0,142.8236,142.8499,142.7536,142.7711,2582.0
2019-04-26 12:45:00,163.05,163.06,162.94,163.01,4423.0,142.7711,142.7799,142.6748,142.7361,4423.0
2019-04-26 12:50:00,163.03,163.11,163.02,163.11,2511.0,142.7536,142.8236,142.7448,142.8236,2511.0
2019-04-26 12:55:00,163.12,163.18,163.09,163.12,3379.0,142.8324,142.8849,142.8061,142.8324,3379.0
2019-04-26 13:00:00,163.1,163.1,162.99,162.99,1984.0,142.8149,142.8149,142.7186,142.7186,1984.0
2019-04-26 13:05:00,162.95,162.98,162.9,162.97,4069.0,142.6835,142.7098,142.6398,142.7011,4069.0
2019-04-26 13:10:00,162.98,162.99,162.88,162.98,4167.0,142.7098,142.7186,142.6223,142.7098,4167.0
2019-04-26 13:15:00,162.94,162.99,162.93,162.96,2576.0,142.6748,142.7186,142.666,142.6923,2576.0
2019-04-26 13:20:00,162.97,162.99,162.92,162.99,3979.0,142.7011,142.7186,142.6573,142.7186,3979.0
2019-04-26 13:25:00,162.99,163.12,162.93,163.09,4333.0,142.7186,142.8324,142.666,142.8061,4333.0
2019-04-26 13:30:00,163.09,163.13,163.02,163.02,4400.0,142.8061,142.8412,142.7448,142.7448,4400.0
2019-04-26 13:35:00,163.0,163.0,162.88,162.9,3149.0,142.7273,142.7273,142.6223,142.6398,3149.0
2019-04-26 13:40:00,162.91,162.95,162.81,162.93,8534.0,142.6485,142.6835,142.561,142.666,8534.0
2019-04-26 13:45:00,162.93,163.03,162.9,163.0,6755.0,142.666,142.7536,142.6398,142.7273,6755.0
2019-04-26 13:50:00,162.99,163.03,162.79,162.79,6430.0,142.7186,142.7536,142.5434,142.5434,6430.0
2019-04-26 13:55:00,162.78,162.89,162.78,162.82,10524.0,142.5347,142.631,142.5347,142.5697,10524.0
2019-04-26 14:00:00,162.82,162.88,162.69,162.72,7254.0,142.5697,142.6223,142.4559,142.4822,7254.0
2019-04-26 14:05:00,162.72,162.89,162.71,162.84,5582.0,142.4822,142.631,142.4734,142.5872,5582.0
2019-04-26 14:10:00,162.89,163.02,162.85,162.96,9795.0,142.631,142.7448,142.596,142.6923,9795.0
2019-04-26 14:15:00,163.03,163.05,162.83,162.93,12589.0,142.7536,142.7711,142.5785,142.666,12589.0
2019-04-26 14:20:00,162.99,163.03,162.88,163.0,6468.0,142.7186,142.7536,142.6223,142.7273,6468.0
2019-04-26 14:25:00,162.99,163.04,162.95,163.02,3398.0,142.7186,142.7624,142.6835,142.7448,3398.0
2019-04-26 14:30:00,163.04,163.15,163.01,163.12,5523.0,142.7624,142.8587,142.7361,142.8324,5523.0
2019-04-26 14:35:00,163.11,163.25,163.11,163.22,6191.0,142.8236,142.9462,142.8236,142.92,6191.0
2019-04-26 14:40:00,163.22,163.33,163.2,163.33,4118.0,142.92,143.0163,142.9025,143.0163,4118.0
2019-04-26 14:45:00,163.3,163.35,163.28,163.28,3902.0,142.99,143.0338,142.9725,142.9725,3902.0
2019-04-26 14:50:00,163.29,163.3,163.24,163.28,2417.0,142.9813,142.99,142.9375,142.9725,2417.0
2019-04-26 14:55:00,163.3,163.31,163.24,163.28,5892.0,142.99,142.9988,142.9375,142.9725,5892.0
2019-04-26 15:00:00,163.29,163.48,163.28,163.48,5333.0,142.9813,143.1476,142.9725,143.1476,5333.0
2019-04-26 15:05:00,163.48,163.49,163.34,163.39,7511.0,143.1476,143.1564,143.025,143.0688,7511.0
2019-04-26 15:10:00,163.4,163.4,163.3,163.34,5712.0,143.0776,143.0776,142.99,143.025,5712.0
2019-04-26 15:15:00,163.37,163.37,163.27,163.33,5170.0,143.0513,143.0513,142.9637,143.0163,5170.0
2019-04-26 15:20:00,163.34,163.37,163.31,163.33,3268.0,143.025,143.0513,142.9988,143.0163,3268.0
2019-04-26 15:25:00,163.34,163.47,163.3,163.46,5905.0,143.025,143.1389,142.99,143.1301,5905.0
2019-04-26 15:30:00,163.42,163.51,163.38,163.51,5037.0,143.0951,143.1739,143.0601,143.1739,5037.0
2019-04-26 15:35:00,163.51,163.62,163.5,163.62,8463.0,143.1739,143.2702,143.1651,143.2702,8463.0
2019-04-26 15:40:00,163.63,163.74,163.6,163.62,7677.0,143.279,143.3753,143.2527,143.2702,7677.0
2019-04-26 15:45:00,163.64,163.66,163.4,163.4,12679.0,143.2877,143.3052,143.0776,143.0776,12679.0
2019-04-26 15:50:00,163.39,163.49,163.35,163.49,14682.0,143.0688,143.1564,143.0338,143.1564,14682.0
2019-04-26 15:55:00,163.5,163.78,163.5,163.77,72383.0,143.1651,143.4103,143.1651,143.4016,72383.0
2019-04-29 09:30:00,163.86,163.97,163.05,163.79,17328.0,143.4804,143.5767,142.7711,143.4191,17328.0
2019-04-29 09:35:00,163.63,163.9,163.6,163.85,6000.0,143.279,143.5154,143.2527,143.4716,6000.0
2019-04-29 09:40:00,163.87,164.02,163.52,163.91,9152.0,143.4891,143.6205,143.1827,143.5242,9152.0
2019-04-29 09:45:00,163.91,164.25,163.91,163.98,7015.0,143.5242,143.8219,143.5242,143.5854,7015.0
2019-04-29 09:50:00,163.84,163.93,163.68,163.73,8712.0,143.4629,143.5417,143.3228,143.3665,8712.0
2019-04-29 09:55:00,163.72,163.89,163.61,163.71,8406.0,143.3578,143.5066,143.2615,143.349,8406.0
2019-04-29 10:00:00,163.72,163.77,163.41,163.47,9699.0,143.3578,143.4016,143.0863,143.1389,9699.0
2019-04-29 10:05:00,163.49,163.55,163.27,163.38,10597.0,143.1564,143.2089,142.9637,143.0601,10597.0
2019-04-29 10:10:00,163.34,163.62,163.34,163.62,6065.0,143.025,143.2702,143.025,143.2702,6065.0
2019-04-29 10:15:00,163.61,163.7,163.51,163.68,4705.0,143.2615,143.3403,143.1739,143.3228,4705.0
2019-04-29 10:20:00,163.75,163.75,163.56,163.59,4798.0,143.3841,143.3841,143.2177,143.244,4798.0
2019-04-29 10:25:00,163.6,163.76,163.57,163.74,2650.0,143.2527,143.3928,143.2264,143.3753,2650.0
2019-04-29 10:30:00,163.75,163.76,163.56,163.69,10348.0,143.3841,143.3928,143.2177,143.3315,10348.0
2019-04-29 10:35:00,163.78,163.87,163.61,163.67,6836.0,143.4103,143.4891,143.2615,143.314,6836.0
2019-04-29 10:40:00,163.69,163.69,163.55,163.61,6705.0,143.3315,143.3315,143.2089,143.2615,6705.0
2019-04-29 10:45:00,163.59,163.62,163.53,163.55,7577.0,143.244,143.2702,143.1914,143.2089,7577.0
2019-04-29 10:50:00,163.54,163.54,163.21,163.29,9946.0,143.2002,143.2002,142.9112,142.9813,9946.0
2019-04-29 10:55:00,163.28,163.29,163.2,163.25,8409.0,142.9725,142.9813,142.9025,142.9462,8409.0
2019-04-29 11:00:00,163.26,163.38,163.21,163.37,6800.0,142.955,143.0601,142.9112,143.0513,6800.0
2019-04-29 11:05:00,163.35,163.35,163.18,163.22,6694.0,143.0338,143.0338,142.8849,142.92,6694.0
2019-04-29 11:10:00,163.21,163.21,162.86,162.91,9499.0,142.9112,142.9112,142.6047,142.6485,9499.0
2019-04-29 11:15:00,162.92,162.92,162.78,162.81,7926.0,142.6573,142.6573,142.5347,142.561,7926.0
2019-04-29 11:20:00,162.81,162.99,162.79,162.99,8238.0,142.561,142.7186,142.5434,142.7186,8238.0
2019-04-29 11:25:00,163.0,163.0,162.85,162.94,9185.0,142.7273,142.7273,142.596,142.6748,9185.0
2019-04-29 11:30:00,162.94,163.06,162.88,163.02,13609.0,142.6748,142.7799,142.6223,142.7448,13609.0
2019-04-29 11:35:00,162.99,163.01,162.89,162.92,5840.0,142.7186,142.7361,142.631,142.6573,5840.0
2019-04-29 11:40:00,162.9,162.92,162.79,162.81,8834.0,142.6398,142.6573,142.5434,142.561,8834.0
2019-04-29 11:45:00,162.8,162.83,162.68,162.71,14528.0,142.5522,142.5785,142.4471,142.4734,14528.0
2019-04-29 11:50:00,162.73,162.84,162.72,162.79,10470.0,142.4909,142.5872,142.4822,142.5434,10470.0
2019-04-29 11:55:00,162.81,162.87,162.73,162.74,5198.0,142.561,142.6135,142.4909,142.4997,5198.0
2019-04-29 12:00:00,162.72,162.72,162.62,162.7,9200.0,142.4822,142.4822,142.3946,142.4646,9200.0
2019-04-29 12:05:00,162.66,162.73,162.6,162.68,9146.0,142.4296,142.4909,142.3771,142.4471,9146.0
2019-04-29 12:10:00,162.69,162.69,162.58,162.6,4100.0,142.4559,142.4559,142.3596,142.3771,4100.0
2019-04-29 12:15:00,162.6,162.75,162.58,162.71,6817.0,142.3771,142.5084,142.3596,142.4734,6817.0
2019-04-29 12:20:00,162.71,162.77,162.67,162.76,9949.0,142.4734,142.5259,142.4384,142.5172,9949.0
2019-04-29 12:25:00,162.75,162.75,162.63,162.66,9525.0,142.5084,142.5084,142.4033,142.4296,9525.0
2019-04-29 12:30:00,162.7,162.83,162.7,162.74,4600.0,142.4646,142.5785,142.4646,142.4997,4600.0
2019-04-29 12:35:00,162.76,162.96,162.75,162.93,5684.0,142.5172,142.6923,142.5084,142.666,5684.0
2019-04-29 12:40:00,162.94,163.05,162.89,162.97,8200.0,142.6748,142.7711,142.631,142.7011,8200.0
2019-04-29 12:45:00,162.98,163.01,162.91,162.96,8422.0,142.7098,142.7361,142.6485,142.6923,8422.0
2019-04-29 12:50:00,162.98,162.99,162.87,162.9,5670.0,142.7098,142.7186,142.6135,142.6398,5670.0
2019-04-29 12:55:00,162.87,162.94,162.82,162.82,5328.0,142.6135,142.6748,142.5697,142.5697,5328.0
2019-04-29 13:00:00,162.85,162.87,162.75,162.82,9716.0,142.596,142.6135,142.5084,142.5697,9716.0
2019-04-29 13:05:00,162.83,162.84,162.72,162.79,7100.0,142.5785,142.5872,142.4822,142.5434,7100.0
2019-04-29 13:10:00,162.8,162.87,162.8,162.86,11886.0,142.5522,142.6135,142.5522,142.6047,11886.0
2019-04-29 13:15:00,162.87,163.01,162.86,162.97,23466.0,142.6135,142.7361,142.6047,142.7011,23466.0
2019-04-29 13:20:00,162.98,162.98,162.87,162.91,9333.0,142.7098,142.7098,142.6135,142.6485,9333.0
2019-04-29 13:25:00,162.91,163.02,162.9,162.94,8425.0,142.6485,142.7448,142.6398,142.6748,8425.0
2019-04-29 13:30:00,162.95,163.12,162.91,163.05,6999.0,142.6835,142.8324,142.6485,142.7711,6999.0
2019-04-29 13:35:00,163.04,163.07,162.92,162.93,5525.0,142.7624,142.7886,142.6573,142.666,5525.0
2019-04-29 13:40:00,162.91,162.91,162.7,162.7,5713.0,142.6485,142.6485,142.4646,142.4646,5713.0
2019-04-29 13:45:00,162.72,162.78,162.7,162.71,7995.0,142.4822,142.5347,142.4646,142.4734,7995.0
2019-04-29 13:50:00,162.74,162.82,162.67,162.82,6974.0,142.4997,142.5697,142.4384,142.5697,6974.0
2019-04-29 13:55:00,162.82,162.87,162.75,162.79,9420.0,142.5697,142.6135,142.5084,142.5434,9420.0
2019-04-29 14:00:00,162.75,162.94,162.75,162.92,10108.0,142.5084,142.6748,142.5084,142.6573,10108.0
2019-04-29 14:05:00,162.92,163.11,162.9,163.11,7908.0,142.6573,142.8236,142.6398,142.8236,7908.0
2019-04-29 14:10:00,163.13,163.22,163.13,163.15,5572.0,142.8412,142.92,142.8412,142.8587,5572.0
2019-04-29 14:15:00,163.14,163.19,163.12,163.17,7013.0,142.8499,142.8937,142.8324,142.8762,7013.0
2019-04-29 14:20:00,163.15,163.15,163.02,163.07,7840.0,142.8587,142.8587,142.7448,142.7886,7840.0
2019-04-29 14:25:00,163.09,163.22,163.07,163.1,5553.0,142.8061,142.92,142.7886,142.8149,5553.0
2019-04-29 14:30:00,163.11,163.2,163.08,163.19,6874.0,142.8236,142.9025,142.7974,142.8937,6874.0
2019-04-29 14:35:00,163.17,163.28,163.17,163.19,6255.0,142.8762,142.9725,142.8762,142.8937,6255.0
2019-04-29 14:40:00,163.19,163.25,163.15,163.25,4876.0,142.8937,142.9462,142.8587,142.9462,4876.0
2019-04-29 14:45:00,163.23,163.28,163.0,163.07,27310.0,142.9287,142.9725,142.7273,142.7886,27310.0
2019-04-29 14:50:00,163.07,163.09,163.04,163.09,5012.0,142.7886,142.8061,142.7624,142.8061,5012.0
2019-04-29 14:55:00,163.12,163.24,163.09,163.24,5446.0,142.8324,142.9375,142.8061,142.9375,5446.0
2019-04-29 15:00:00,163.22,163.23,163.14,163.22,8742.0,142.92,142.9287,142.8499,142.92,8742.0
2019-04-29 15:05:00,163.23,163.3,163.23,163.28,4009.0,142.9287,142.99,142.9287,142.9725,4009.0
2019-04-29 15:10:00,163.25,163.25,163.11,163.15,9981.0,142.9462,142.9462,142.8236,142.8587,9981.0
2019-04-29 15:15:00,163.14,163.14,163.07,163.11,6850.0,142.8499,142.8499,142.7886,142.8236,6850.0
2019-04-29 15:20:00,163.11,163.23,163.1,163.21,5800.0,142.8236,142.9287,142.8149,142.9112,5800.0
2019-04-29 15:25:00,163.2,163.2,163.02,163.08,11881.0,142.9025,142.9025,142.7448,142.7974,11881.0
2019-04-29 15:30:00,163.08,163.2,163.07,163.09,8865.0,142.7974,142.9025,142.7886,142.8061,8865.0
2019-04-29 15:35:00,163.09,163.21,163.09,163.2,8938.0,142.8061,142.9112,142.8061,142.9025,8938.0
2019-04-29 15:40:00,163.2,163.21,162.99,163.05,9224.0,142.9025,142.9112,142.7186,142.7711,9224.0
2019-04-29 15:45:00,163.06,163.1,162.95,163.06,22410.0,142.7799,142.8149,142.6835,142.7799,22410.0
2019-04-29 15:50:00,163.06,163.07,162.94,163.01,24596.0,142.7799,142.7886,142.6748,142.7361,24596.0
2019-04-29 15:55:00,163.0,163.07,162.94,162.95,47199.0,142.7273,142.7886,142.6748,142.6835,47199.0
2019-04-30 09:30:00,163.28,163.28,161.01,161.33,57550.0,142.9725,142.9725,140.9848,141.265,57550.0
2019-04-30 09:35:00,161.39,161.83,161.2,161.71,25677.0,141.3176,141.7028,141.1512,141.5978,25677.0
2019-04-30 09:40:00,161.86,162.93,161.84,162.93,15436.0,141.7291,142.666,141.7116,142.666,15436.0
2019-04-30 09:45:00,163.1,163.29,162.91,163.0,9024.0,142.8149,142.9813,142.6485,142.7273,9024.0
2019-04-30 09:50:00,162.99,163.24,162.97,163.2,10100.0,142.7186,142.9375,142.7011,142.9025,10100.0
2019-04-30 09:55:00,163.13,163.29,163.0,163.22,14008.0,142.8412,142.9813,142.7273,142.92,14008.0
2019-04-30 10:00:00,163.26,163.54,163.26,163.48,10156.0,142.955,143.2002,142.955,143.1476,10156.0
2019-04-30 10:05:00,163.46,163.94,163.43,163.93,8937.0,143.1301,143.5504,143.1038,143.5417,8937.0
2019-04-30 10:10:00,163.89,163.98,163.81,163.93,8000.0,143.5066,143.5854,143.4366,143.5417,8000.0
2019-04-30 10:15:00,163.95,163.95,163.83,163.89,5421.0,143.5592,143.5592,143.4541,143.5066,5421.0
2019-04-30 10:20:00,163.88,163.96,163.78,163.85,6400.0,143.4979,143.5679,143.4103,143.4716,6400.0
2019-04-30 10:25:00,163.85,163.86,163.51,163.65,8703.0,143.4716,143.4804,143.1739,143.2965,8703.0
2019-04-30 10:30:00,163.66,163.8,163.6,163.68,9333.0,143.3052,143.4278,143.2527,143.3228,9333.0
2019-04-30 10:35:00,163.65,163.71,163.54,163.54,7160.0,143.2965,143.349,143.2002,143.2002,7160.0
2019-04-30 10:40:00,163.54,163.7,163.54,163.66,7030.0,143.2002,143.3403,143.2002,143.3052,7030.0
2019-04-30 10:45:00,163.68,163.81,163.58,163.81,10609.0,143.3228,143.4366,143.2352,143.4366,10609.0
2019-04-30 10:50:00,163.79,163.84,163.72,163.83,5967.0,143.4191,143.4629,143.3578,143.4541,5967.0
2019-04-30 10:55:00,163.83,163.87,163.68,163.69,8505.0,143.4541,143.4891,143.3228,143.3315,8505.0
2019-04-30 11:00:00,163.65,163.65,163.26,163.3,6739.0,143.2965,143.2965,142.955,142.99,6739.0
2019-04-30 11:05:00,163.29,163.33,163.12,163.24,10075.0,142.9813,143.0163,142.8324,142.9375,10075.0
2019-04-30 11:10:00,163.23,163.33,163.16,163.22,10565.0,142.9287,143.0163,142.8674,142.92,10565.0
2019-04-30 11:15:00,163.21,163.46,163.17,163.2,19751.0,142.9112,143.1301,142.8762,142.9025,19751.0
2019-04-30 11:20:00,163.19,163.49,163.19,163.47,9134.0,142.8937,143.1564,142.8937,143.1389,9134.0
2019-04-30 11:25:00,163.5,163.5,163.15,163.15,7183.0,143.1651,143.1651,142.8587,142.8587,7183.0
2019-04-30 11:30:00,163.13,163.27,163.1,163.14,8949.0,142.8412,142.9637,142.8149,142.8499,8949.0
2019-04-30 11:35:00,163.22,163.38,163.19,163.35,8345.0,142.92,143.0601,142.8937,143.0338,8345.0
2019-04-30 11:40:00,163.32,163.49,163.32,163.49,7328.0,143.0075,143.1564,143.0075,143.1564,7328.0
2019-04-30 11:45:00,163.48,163.65,163.44,163.61,4411.0,143.1476,143.2965,143.1126,143.2615,4411.0
2019-04-30 11:50:00,163.58,163.61,163.5,163.6,17891.0,143.2352,143.2615,143.1651,143.2527,17891.0
2019-04-30 11:55:00,163.6,163.66,163.57,163.61,5376.0,143.2527,143.3052,143.2264,143.2615,5376.0
2019-04-30 12:00:00,163.59,163.61,163.49,163.49,7025.0,143.244,143.2615,143.1564,143.1564,7025.0
2019-04-30 12:05:00,163.47,163.65,163.39,163.65,9864.0,143.1389,143.2965,143.0688,143.2965,9864.0
2019-04-30 12:10:00,163.65,163.74,163.65,163.69,5174.0,143.2965,143.3753,143.2965,143.3315,5174.0
2019-04-30 12:15:00,163.68,163.79,163.68,163.75,12585.0,143.3228,143.4191,143.3228,143.3841,12585.0
2019-04-30 12:20:00,163.78,163.78,163.61,163.67,7900.0,143.4103,143.4103,143.2615,143.314,7900.0
2019-04-30 12:25:00,163.7,163.71,163.57,163.59,7507.0,143.3403,143.349,143.2264,143.244,7507.0
2019-04-30 12:30:00,163.61,163.61,163.52,163.58,4727.0,143.2615,143.2615,143.1827,143.2352,4727.0
2019-04-30 12:35:00,163.58,163.69,163.56,163.66,4998.0,143.2352,143.3315,143.2177,143.3052,4998.0
2019-04-30 12:40:00,163.67,163.71,163.64,163.68,3078.0,143.314,143.349,143.2877,143.3228,3078.0
2019-04-30 12:45:00,163.66,163.68,163.62,163.65,8800.0,143.3052,143.3228,143.2702,143.2965,8800.0
2019-04-30 12:50:00,163.63,163.73,163.62,163.66,5739.0,143.279,143.3665,143.2702,143.3052,5739.0
2019-04-30 12:55:00,163.68,163.72,163.64,163.71,4093.0,143.3228,143.3578,143.2877,143.349,4093.0
2019-04-30 13:00:00,163.72,163.87,163.72,163.87,4198.0,143.3578,143.4891,143.3578,143.4891,4198.0
2019-04-30 13:05:00,163.89,163.89,163.7,163.7,11202.0,143.5066,143.5066,143.3403,143.3403,11202.0
2019-04-30 13:10:00,163.7,163.73,163.62,163.66,7616.0,143.3403,143.3665,143.2702,143.3052,7616.0
2019-04-30 13:15:00,163.66,163.71,163.64,163.7,5734.0,143.3052,143.349,143.2877,143.3403,5734.0
2019-04-30 13:20:00,163.69,163.75,163.64,163.75,6368.0,143.3315,143.3841,143.2877,143.3841,6368.0
2019-04-30 13:25:00,163.77,163.82,163.77,163.81,8095.0,143.4016,143.4453,143.4016,143.4366,8095.0
2019-04-30 13:30:00,163.84,163.84,163.67,163.76,11926.0,143.4629,143.4629,143.314,143.3928,11926.0
2019-04-30 13:35:00,163.78,163.88,163.78,163.84,4365.0,143.4103,143.4979,143.4103,143.4629,4365.0
2019-04-30 13:40:00,163.82,164.16,163.8,164.16,13519.0,143.4453,143.7431,143.4278,143.7431,13519.0
2019-04-30 13:45:00,164.16,164.16,163.87,163.93,10678.0,143.7431,143.7431,143.4891,143.5417,10678.0
2019-04-30 13:50:00,163.96,164.07,163.95,164.02,9132.0,143.5679,143.6643,143.5592,143.6205,9132.0
2019-04-30 13:55:00,164.02,164.23,163.99,164.2,7845.0,143.6205,143.8044,143.5942,143.7781,7845.0
2019-04-30 14:00:00,164.18,164.19,163.99,163.99,11678.0,143.7606,143.7693,143.5942,143.5942,11678.0
2019-04-30 14:05:00,163.97,164.08,163.93,163.96,11186.0,143.5767,143.673,143.5417,143.5679,11186.0
2019-04-30 14:10:00,163.9,163.91,163.79,163.81,8174.0,143.5154,143.5242,143.4191,143.4366,8174.0
2019-04-30 14:15:00,163.85,164.06,163.84,164.03,6700.0,143.4716,143.6555,143.4629,143.6292,6700.0
2019-04-30 14:20:00,164.06,164.11,163.97,164.04,7378.0,143.6555,143.6993,143.5767,143.638,7378.0
2019-04-30 14:25:00,164.06,164.08,163.97,164.03,8164.0,143.6555,143.673,143.5767,143.6292,8164.0
2019-04-30 14:30:00,164.03,164.18,164.03,164.18,15514.0,143.6292,143.7606,143.6292,143.7606,15514.0
2019-04-30 14:35:00,164.18,164.18,164.06,164.15,12547.0,143.7606,143.7606,143.6555,143.7343,12547.0
2019-04-30 14:40:00,164.16,164.22,164.11,164.17,9258.0,143.7431,143.7956,143.6993,143.7518,9258.0
2019-04-30 14:45:00,164.18,164.22,164.11,164.2,10732.0,143.7606,143.7956,143.6993,143.7781,10732.0
2019-04-30 14:50:00,164.19,164.22,164.07,164.1,13680.0,143.7693,143.7956,143.6643,143.6905,13680.0
2019-04-30 14:55:00,164.12,164.22,164.11,164.2,11148.0,143.708,143.7956,143.6993,143.7781,11148.0
2019-04-30 15:00:00,164.22,164.27,164.17,164.26,7875.0,143.7956,143.8394,143.7518,143.8306,7875.0
2019-04-30 15:05:00,164.24,164.32,164.22,164.29,18551.0,143.8131,143.8832,143.7956,143.8569,18551.0
2019-04-30 15:10:00,164.3,164.33,164.19,164.21,11764.0,143.8656,143.8919,143.7693,143.7868,11764.0
2019-04-30 15:15:00,164.21,164.22,164.07,164.08,16907.0,143.7868,143.7956,143.6643,143.673,16907.0
2019-04-30 15:20:00,164.09,164.2,164.09,164.18,15569.0,143.6818,143.7781,143.6818,143.7606,15569.0
2019-04-30 15:25:00,164.19,164.3,164.08,164.13,21874.0,143.7693,143.8656,143.673,143.7168,21874.0
2019-04-30 15:30:00,164.13,164.23,164.12,164.18,17652.0,143.7168,143.8044,143.708,143.7606,17652.0
2019-04-30 15:35:00,164.15,164.21,164.12,164.2,17869.0,143.7343,143.7868,143.708,143.7781,17869.0
2019-04-30 15:40:00,164.21,164.25,164.07,164.08,23166.0,143.7868,143.8219,143.6643,143.673,23166.0
2019-04-30 15:45:00,164.08,164.2,164.01,164.2,26629.0,143.673,143.7781,143.6117,143.7781,26629.0
2019-04-30 15:50:00,164.23,164.28,164.19,164.27,39245.0,143.8044,143.8481,143.7693,143.8394,39245.0
2019-04-30 15:55:00,164.26,164.56,164.24,164.42,100826.0,143.8306,144.0933,143.8131,143.9707,100826.0
2019-05-01 09:30:00,161.0,161.2,156.67,157.73,136011.0,140.9761,141.1512,137.1846,138.1128,136011.0
2019-05-01 09:35:00,157.73,157.77,154.71,157.75,133629.0,138.1128,138.1478,135.4684,138.1303,133629.0
2019-05-01 09:40:00,157.52,158.53,157.26,158.34,94280.0,137.9289,138.8133,137.7012,138.6469,94280.0
2019-05-01 09:45:00,158.34,158.47,157.13,157.33,85900.0,138.6469,138.7607,137.5874,137.7625,85900.0
2019-05-01 09:50:00,157.27,157.77,157.03,157.72,51681.0,137.71,138.1478,137.4998,138.104,51681.0
2019-05-01 09:55:00,157.77,159.06,157.74,158.5,53788.0,138.1478,139.2774,138.1215,138.787,53788.0
2019-05-01 10:00:00,158.42,158.57,157.87,158.23,25946.0,138.717,138.8483,138.2354,138.5506,25946.0
2019-05-01 10:05:00,158.21,159.18,158.19,159.0,30869.0,138.5331,139.3824,138.5156,139.2248,30869.0
2019-05-01 10:10:00,159.02,159.19,158.73,158.75,31685.0,139.2423,139.3912,138.9884,139.0059,31685.0
2019-05-01 10:15:00,158.78,159.46,158.78,159.32,43951.0,139.0322,139.6276,139.0322,139.505,43951.0
2019-05-01 10:20:00,159.27,159.65,158.97,159.26,64030.0,139.4612,139.794,139.1985,139.4525,64030.0
2019-05-01 10:25:00,159.21,159.69,159.2,159.21,28700.0,139.4087,139.829,139.3999,139.4087,28700.0
2019-05-01 10:30:00,159.21,160.05,159.16,159.77,31865.0,139.4087,140.1442,139.3649,139.8991,31865.0
2019-05-01 10:35:00,159.85,160.76,159.66,160.58,33740.0,139.9691,140.7659,139.8027,140.6083,33740.0
2019-05-01 10:40:00,160.57,160.71,159.9,159.91,41143.0,140.5996,140.7221,140.0129,140.0216,41143.0
2019-05-01 10:45:00,159.89,160.24,159.88,160.2,22552.0,140.0041,140.3106,139.9954,140.2756,22552.0
2019-05-01 10:50:00,160.17,160.17,159.78,159.9,25225.0,140.2493,140.2493,139.9078,140.0129,25225.0
2019-05-01 10:55:00,159.9,159.94,159.44,159.47,36131.0,140.0129,140.0479,139.6101,139.6364,36131.0
2019-05-01 11:00:00,159.44,159.54,159.36,159.46,28726.0,139.6101,139.6977,139.54,139.6276,28726.0
2019-05-01 11:05:00,159.46,159.55,159.29,159.48,16838.0,139.6276,139.7064,139.4788,139.6451,16838.0
2019-05-01 11:10:00,159.52,159.55,159.12,159.48,27795.0,139.6801,139.7064,139.3299,139.6451,27795.0
2019-05-01 11:15:00,159.49,159.5,158.87,159.05,35637.0,139.6539,139.6626,139.111,139.2686,35637.0
2019-05-01 11:20:00,159.05,159.09,158.65,158.7,24994.0,139.2686,139.3036,138.9183,138.9621,24994.0
2019-05-01 11:25:00,158.75,159.52,158.73,159.52,16767.0,139.0059,139.6801,138.9884,139.6801,16767.0
2019-05-01 11:30:00,159.52,159.99,159.38,159.85,17358.0,139.6801,140.0917,139.5576,139.9691,17358.0
2019-05-01 11:35:00,159.85,160.6,159.85,160.28,20871.0,139.9691,140.6258,139.9691,140.3456,20871.0
2019-05-01 11:40:00,160.28,160.39,160.11,160.21,12668.0,140.3456,140.4419,140.1968,140.2843,12668.0
2019-05-01 11:45:00,160.21,160.35,160.15,160.3,14883.0,140.2843,140.4069,140.2318,140.3631,14883.0
2019-05-01 11:50:00,160.31,160.81,160.29,160.81,10471.0,140.3719,140.8097,140.3544,140.8097,10471.0
2019-05-01 11:55:00,160.83,160.87,160.23,160.24,13649.0,140.8272,140.8622,140.3018,140.3106,13649.0
2019-05-01 12:00:00,160.22,160.26,159.84,159.84,12320.0,140.2931,140.3281,139.9603,139.9603,12320.0
2019-05-01 12:05:00,159.82,160.07,159.77,159.86,12533.0,139.9428,140.1617,139.8991,139.9779,12533.0
2019-05-01 12:10:00,159.86,160.04,159.63,159.79,18456.0,139.9779,140.1355,139.7765,139.9166,18456.0
2019-05-01 12:15:00,159.86,160.09,159.79,160.09,5774.0,139.9779,140.1793,139.9166,140.1793,5774.0
2019-05-01 12:20:00,160.07,160.19,160.07,160.09,8601.0,140.1617,140.2668,140.1617,140.1793,8601.0
2019-05-01 12:25:00,160.07,160.53,160.04,160.53,15720.0,140.1617,140.5645,140.1355,140.5645,15720.0
2019-05-01 12:30:00,160.53,160.54,160.34,160.37,12855.0,140.5645,140.5733,140.3982,140.4244,12855.0
2019-05-01 12:35:00,160.37,160.37,160.09,160.1,15328.0,140.4244,140.4244,140.1793,140.188,15328.0
2019-05-01 12:40:00,160.09,160.23,159.99,160.19,8571.0,140.1793,140.3018,140.0917,140.2668,8571.0
2019-05-01 12:45:00,160.18,160.35,160.15,160.28,12261.0,140.2581,140.4069,140.2318,140.3456,12261.0
2019-05-01 12:50:00,160.33,160.33,160.12,160.13,13296.0,140.3894,140.3894,140.2055,140.2143,13296.0
2019-05-01 12:55:00,160.17,160.22,160.11,160.17,7265.0,140.2493,140.2931,140.1968,140.2493,7265.0
2019-05-01 13:00:00,160.21,160.36,160.12,160.13,19590.0,140.2843,140.4157,140.2055,140.2143,19590.0
2019-05-01 13:05:00,160.15,160.15,159.94,159.97,15863.0,140.2318,140.2318,140.0479,140.0742,15863.0
2019-05-01 13:10:00,159.96,159.97,159.83,159.88,15569.0,140.0654,140.0742,139.9516,139.9954,15569.0
2019-05-01 13:15:00,159.85,159.9,159.74,159.87,10786.0,139.9691,140.0129,139.8728,139.9866,10786.0
2019-05-01 13:20:00,159.88,159.93,159.7,159.7,10097.0,139.9954,140.0392,139.8378,139.8378,10097.0
2019-05-01 13:25:00,159.68,159.99,159.68,159.85,13803.0,139.8202,140.0917,139.8202,139.9691,13803.0
2019-05-01 13:30:00,159.81,159.84,159.74,159.75,9957.0,139.9341,139.9603,139.8728,139.8815,9957.0
2019-05-01 13:35:00,159.77,159.93,159.76,159.83,15170.0,139.8991,140.0392,139.8903,139.9516,15170.0
2019-05-01 13:40:00,159.86,159.92,159.78,159.8,9901.0,139.9779,140.0304,139.9078,139.9253,9901.0
2019-05-01 13:45:00,159.82,160.11,159.8,160.09,12162.0,139.9428,140.1968,139.9253,140.1793,12162.0
2019-05-01 13:50:00,160.14,160.49,160.14,160.48,20474.0,140.223,140.5295,140.223,140.5207,20474.0
2019-05-01 13:55:00,160.53,160.73,160.47,160.68,9677.0,140.5645,140.7397,140.512,140.6959,9677.0
2019-05-01 14:00:00,160.71,160.88,160.62,160.72,14128.0,140.7221,140.871,140.6433,140.7309,14128.0
2019-05-01 14:05:00,160.71,160.75,160.59,160.64,19110.0,140.7221,140.7572,140.6171,140.6608,19110.0
2019-05-01 14:10:00,160.63,160.65,160.28,160.61,20023.0,140.6521,140.6696,140.3456,140.6346,20023.0
2019-05-01 14:15:00,160.61,160.68,160.51,160.64,22690.0,140.6346,140.6959,140.547,140.6608,22690.0
2019-05-01 14:20:00,160.67,160.75,160.6,160.64,17089.0,140.6871,140.7572,140.6258,140.6608,17089.0
2019-05-01 14:25:00,160.64,160.79,160.61,160.68,11055.0,140.6608,140.7922,140.6346,140.6959,11055.0
2019-05-01 14:30:00,160.66,160.68,160.34,160.38,25409.0,140.6784,140.6959,140.3982,140.4332,25409.0
2019-05-01 14:35:00,160.37,160.37,159.68,159.68,20156.0,140.4244,140.4244,139.8202,139.8202,20156.0
2019-05-01 14:40:00,159.66,159.72,159.31,159.69,25891.0,139.8027,139.8553,139.4963,139.829,25891.0
2019-05-01 14:45:00,159.69,159.73,159.17,159.21,30265.0,139.829,139.864,139.3737,139.4087,30265.0
2019-05-01 14:50:00,159.26,159.47,159.11,159.34,22288.0,139.4525,139.6364,139.3211,139.5225,22288.0
2019-05-01 14:55:00,159.38,159.46,159.02,159.08,24591.0,139.5576,139.6276,139.2423,139.2949,24591.0
2019-05-01 15:00:00,159.02,159.18,158.87,159.03,32736.0,139.2423,139.3824,139.111,139.2511,32736.0
2019-05-01 15:05:00,159.05,159.05,158.78,158.94,24046.0,139.2686,139.2686,139.0322,139.1723,24046.0
2019-05-01 15:10:00,158.95,158.98,158.69,158.92,19487.0,139.181,139.2073,138.9534,139.1548,19487.0
2019-05-01 15:15:00,158.92,159.06,158.83,158.95,22656.0,139.1548,139.2774,139.076,139.181,22656.0
2019-05-01 15:20:00,158.92,158.96,158.59,158.59,22992.0,139.1548,139.1898,138.8658,138.8658,22992.0
2019-05-01 15:25:00,158.61,158.73,158.52,158.6,31029.0,138.8833,138.9884,138.8045,138.8746,31029.0
2019-05-01 15:30:00,158.58,158.58,158.25,158.28,35665.0,138.8571,138.8571,138.5681,138.5944,35665.0
2019-05-01 15:35:00,158.28,158.39,158.18,158.29,45964.0,138.5944,138.6907,138.5068,138.6031,45964.0
2019-05-01 15:40:00,158.29,158.4,158.21,158.32,39217.0,138.6031,138.6994,138.5331,138.6294,39217.0
2019-05-01 15:45:00,158.33,158.36,157.68,157.69,66716.0,138.6381,138.6644,138.069,138.0777,66716.0
2019-05-01 15:50:00,157.7,157.89,157.51,157.83,98323.0,138.0865,138.2529,137.9201,138.2003,98323.0
2019-05-01 15:55:00,157.83,157.86,157.27,157.37,230176.0,138.2003,138.2266,137.71,137.7975,230176.0
2019-05-02 09:30:00,157.46,158.42,157.19,157.29,48437.0,137.8764,138.717,137.6399,137.7275,48437.0
2019-05-02 09:35:00,157.41,158.18,157.31,158.09,20031.0,137.8326,138.5068,137.745,138.428,20031.0
2019-05-02 09:40:00,158.03,158.11,157.47,157.66,21771.0,138.3755,138.4455,137.8851,138.0515,21771.0
2019-05-02 09:45:00,157.67,158.18,157.45,157.7,24078.0,138.0602,138.5068,137.8676,138.0865,24078.0
2019-05-02 09:50:00,157.67,158.2,157.54,157.89,44972.0,138.0602,138.5243,137.9464,138.2529,44972.0
2019-05-02 09:55:00,157.92,158.46,157.92,158.19,22664.0,138.2791,138.752,138.2791,138.5156,22664.0
2019-05-02 10:00:00,158.16,158.65,158.09,158.42,24515.0,138.4893,138.9183,138.428,138.717,24515.0
2019-05-02 10:05:00,158.43,159.15,158.39,158.92,15471.0,138.7257,139.3562,138.6907,139.1548,15471.0
2019-05-02 10:10:00,158.9,159.11,158.88,159.11,10254.0,139.1373,139.3211,139.1197,139.3211,10254.0
2019-05-02 10:15:00,159.11,159.14,158.86,159.09,20667.0,139.3211,139.3474,139.1022,139.3036,20667.0
2019-05-02 10:20:00,159.09,159.18,158.75,158.91,17797.0,139.3036,139.3824,139.0059,139.146,17797.0
2019-05-02 10:25:00,158.91,159.06,158.55,158.6,14253.0,139.146,139.2774,138.8308,138.8746,14253.0
2019-05-02 10:30:00,158.6,158.8,158.53,158.62,16273.0,138.8746,139.0497,138.8133,138.8921,16273.0
2019-05-02 10:35:00,158.63,158.78,158.54,158.59,12997.0,138.9008,139.0322,138.822,138.8658,12997.0
2019-05-02 10:40:00,158.57,158.63,158.42,158.55,9193.0,138.8483,138.9008,138.717,138.8308,9193.0
2019-05-02 10:45:00,158.54,158.71,158.42,158.53,10895.0,138.822,138.9709,138.717,138.8133,10895.0
2019-05-02 10:50:00,158.5,158.51,158.02,158.14,20036.0,138.787,138.7958,138.3667,138.4718,20036.0
2019-05-02 10:55:00,158.17,158.27,157.91,157.95,11458.0,138.498,138.5856,138.2704,138.3054,11458.0
2019-05-02 11:00:00,157.98,158.06,157.73,157.83,11578.0,138.3317,138.4017,138.1128,138.2003,11578.0
2019-05-02 11:05:00,157.85,157.89,157.67,157.82,8068.0,138.2178,138.2529,138.0602,138.1916,8068.0
2019-05-02 11:10:00,157.86,157.86,157.65,157.66,9466.0,138.2266,138.2266,138.0427,138.0515,9466.0
2019-05-02 11:15:00,157.65,157.66,157.46,157.46,17999.0,138.0427,138.0515,137.8764,137.8764,17999.0
2019-05-02 11:20:00,157.45,157.49,157.13,157.18,18780.0,137.8676,137.9026,137.5874,137.6312,18780.0
2019-05-02 11:25:00,157.21,157.25,157.0,157.05,23395.0,137.6574,137.6925,137.4736,137.5173,23395.0
2019-05-02 11:30:00,157.09,157.47,157.09,157.14,14575.0,137.5524,137.8851,137.5524,137.5962,14575.0
2019-05-02 11:35:00,157.12,157.18,157.01,157.1,20414.0,137.5786,137.6312,137.4823,137.5611,20414.0
2019-05-02 11:40:00,157.1,157.26,156.52,156.52,25070.0,137.5611,137.7012,137.0533,137.0533,25070.0
2019-05-02 11:45:00,156.47,156.6,155.83,156.13,30376.0,137.0095,137.1233,136.4491,136.7118,30376.0
2019-05-02 11:50:00,156.09,156.35,156.0,156.28,12459.0,136.6767,136.9044,136.5979,136.8431,12459.0
2019-05-02 11:55:00,156.15,156.34,155.81,156.05,20319.0,136.7293,136.8956,136.4316,136.6417,20319.0
2019-05-02 12:00:00,156.09,156.29,155.8,156.11,14742.0,136.6767,136.8519,136.4228,136.6943,14742.0
2019-05-02 12:05:00,156.14,156.41,155.97,156.41,14725.0,136.7205,136.9569,136.5717,136.9569,14725.0
2019-05-02 12:10:00,156.34,156.34,155.95,155.97,13052.0,136.8956,136.8956,136.5542,136.5717,13052.0
2019-05-02 12:15:00,156.02,156.13,155.83,156.06,17971.0,136.6154,136.7118,136.4491,136.6505,17971.0
2019-05-02 12:20:00,156.1,156.25,156.1,156.17,9805.0,136.6855,136.8168,136.6855,136.7468,9805.0
2019-05-02 12:25:00,156.16,156.16,155.89,156.1,13671.0,136.738,136.738,136.5016,136.6855,13671.0
2019-05-02 12:30:00,156.16,156.36,156.1,156.34,9230.0,136.738,136.9132,136.6855,136.8956,9230.0
2019-05-02 12:35:00,156.33,156.63,156.33,156.55,9414.0,136.8869,137.1496,136.8869,137.0795,9414.0
2019-05-02 12:40:00,156.56,156.59,156.09,156.16,13756.0,137.0883,137.1146,136.6767,136.738,13756.0
2019-05-02 12:45:00,156.17,156.38,156.13,156.38,10548.0,136.7468,136.9307,136.7118,136.9307,10548.0
2019-05-02 12:50:00,156.35,156.37,155.98,156.13,19851.0,136.9044,136.9219,136.5804,136.7118,19851.0
2019-05-02 12:55:00,156.12,156.12,155.92,156.0,11986.0,136.703,136.703,136.5279,136.5979,11986.0
2019-05-02 13:00:00,156.01,156.32,155.84,155.89,14954.0,136.6067,136.8781,136.4578,136.5016,14954.0
2019-05-02 13:05:00,155.92,156.54,155.88,156.47,11053.0,136.5279,137.0708,136.4929,137.0095,11053.0
2019-05-02 13:10:00,156.55,157.06,156.48,157.01,8150.0,137.0795,137.5261,137.0182,137.4823,8150.0
2019-05-02 13:15:00,157.06,157.23,156.99,157.02,8019.0,137.5261,137.675,137.4648,137.4911,8019.0
2019-05-02 13:20:00,157.05,157.21,156.95,156.95,9298.0,137.5173,137.6574,137.4298,137.4298,9298.0
2019-05-02 13:25:00,156.97,157.21,156.97,157.14,8715.0,137.4473,137.6574,137.4473,137.5962,8715.0
2019-05-02 13:30:00,157.14,157.28,157.12,157.25,8365.0,137.5962,137.7187,137.5786,137.6925,8365.0
2019-05-02 13:35:00,157.28,157.49,157.27,157.42,16070.0,137.7187,137.9026,137.71,137.8413,16070.0
2019-05-02 13:40:00,157.39,157.48,157.15,157.17,6812.0,137.8151,137.8939,137.6049,137.6224,6812.0
2019-05-02 13:45:00,157.16,157.18,156.92,157.08,6865.0,137.6137,137.6312,137.4035,137.5436,6865.0
2019-05-02 13:50:00,157.11,157.43,157.11,157.26,6442.0,137.5699,137.8501,137.5699,137.7012,6442.0
2019-05-02 13:55:00,157.26,157.47,157.25,157.3,7460.0,137.7012,137.8851,137.6925,137.7363,7460.0
2019-05-02 14:00:00,157.24,157.47,157.15,157.47,5465.0,137.6837,137.8851,137.6049,137.8851,5465.0
2019-05-02 14:05:00,157.44,157.45,157.28,157.36,8959.0,137.8588,137.8676,137.7187,137.7888,8959.0
2019-05-02 14:10:00,157.4,157.8,157.36,157.8,8432.0,137.8238,138.1741,137.7888,138.1741,8432.0
2019-05-02 14:15:00,157.75,158.05,157.74,158.05,14833.0,138.1303,138.393,138.1215,138.393,14833.0
2019-05-02 14:20:00,158.02,158.11,157.94,158.0,13903.0,138.3667,138.4455,138.2967,138.3492,13903.0
2019-05-02 14:25:00,157.98,158.05,157.89,157.99,9098.0,138.3317,138.393,138.2529,138.3404,9098.0
2019-05-02 14:30:00,157.95,158.09,157.91,158.03,13067.0,138.3054,138.428,138.2704,138.3755,13067.0
2019-05-02 14:35:00,158.0,158.09,157.96,158.01,11319.0,138.3492,138.428,138.3142,138.3579,11319.0
2019-05-02 14:40:00,157.98,158.02,157.8,158.02,10390.0,138.3317,138.3667,138.1741,138.3667,10390.0
2019-05-02 14:45:00,158.0,158.22,157.81,157.87,23911.0,138.3492,138.5418,138.1828,138.2354,23911.0
2019-05-02 14:50:00,157.86,158.05,157.76,158.0,14416.0,138.2266,138.393,138.139,138.3492,14416.0
2019-05-02 14:55:00,157.97,158.13,157.96,157.98,7731.0,138.3229,138.463,138.3142,138.3317,7731.0
2019-05-02 15:00:00,158.0,158.05,157.82,157.89,8709.0,138.3492,138.393,138.1916,138.2529,8709.0
2019-05-02 15:05:00,157.9,158.03,157.84,157.86,8206.0,138.2616,138.3755,138.2091,138.2266,8206.0
2019-05-02 15:10:00,157.85,158.04,157.85,158.01,13219.0,138.2178,138.3842,138.2178,138.3579,13219.0
2019-05-02 15:15:00,157.99,158.16,157.99,158.03,9865.0,138.3404,138.4893,138.3404,138.3755,9865.0
2019-05-02 15:20:00,158.01,158.23,158.01,158.23,10663.0,138.3579,138.5506,138.3579,138.5506,10663.0
2019-05-02 15:25:00,158.22,158.38,158.17,158.34,11158.0,138.5418,138.6819,138.498,138.6469,11158.0
2019-05-02 15:30:00,158.32,158.49,158.27,158.3,19823.0,138.6294,138.7782,138.5856,138.6119,19823.0
2019-05-02 15:35:00,158.3,158.48,158.28,158.42,30323.0,138.6119,138.7695,138.5944,138.717,30323.0
2019-05-02 15:40:00,158.4,158.41,158.26,158.35,27202.0,138.6994,138.7082,138.5769,138.6557,27202.0
2019-05-02 15:45:00,158.35,158.35,158.04,158.12,48953.0,138.6557,138.6557,138.3842,138.4543,48953.0
2019-05-02 15:50:00,158.12,158.26,158.02,158.2,48457.0,138.4543,138.5769,138.3667,138.5243,48457.0
2019-05-02 15:55:00,158.22,158.51,158.19,158.42,86863.0,138.5418,138.7958,138.5156,138.717,86863.0
2019-05-03 09:30:00,159.6,159.95,159.13,159.92,27070.0,139.7502,140.0567,139.3387,140.0304,27070.0
2019-05-03 09:35:00,159.83,160.23,159.83,160.06,13788.0,139.9516,140.3018,139.9516,140.153,13788.0
2019-05-03 09:40:00,160.06,160.06,159.33,159.33,7612.0,140.153,140.153,139.5138,139.5138,7612.0
2019-05-03 09:45:00,159.31,159.57,159.16,159.46,13227.0,139.4963,139.7239,139.3649,139.6276,13227.0
2019-05-03 09:50:00,159.52,159.54,159.19,159.3,7355.0,139.6801,139.6977,139.3912,139.4875,7355.0
2019-05-03 09:55:00,159.37,159.4,159.0,159.01,8311.0,139.5488,139.5751,139.2248,139.2336,8311.0
2019-05-03 10:00:00,159.0,159.37,158.92,159.25,15486.0,139.2248,139.5488,139.1548,139.4437,15486.0
2019-05-03 10:05:00,159.26,159.34,159.07,159.25,5250.0,139.4525,139.5225,139.2861,139.4437,5250.0
2019-05-03 10:10:00,159.25,159.25,158.6,158.72,22636.0,139.4437,139.4437,138.8746,138.9796,22636.0
2019-05-03 10:15:00,158.67,158.94,158.67,158.79,10414.0,138.9359,139.1723,138.9359,139.0409,10414.0
2019-05-03 10:20:00,158.7,158.77,158.5,158.56,8455.0,138.9621,139.0234,138.787,138.8395,8455.0
2019-05-03 10:25:00,158.57,158.8,158.53,158.74,7785.0,138.8483,139.0497,138.8133,138.9972,7785.0
2019-05-03 10:30:00,158.74,159.01,158.73,158.99,6636.0,138.9972,139.2336,138.9884,139.2161,6636.0
2019-05-03 10:35:00,158.97,159.13,158.97,159.13,5627.0,139.1985,139.3387,139.1985,139.3387,5627.0
2019-05-03 10:40:00,159.13,159.5,159.13,159.5,4593.0,139.3387,139.6626,139.3387,139.6626,4593.0
2019-05-03 10:45:00,159.52,159.89,159.45,159.88,9713.0,139.6801,140.0041,139.6189,139.9954,9713.0
2019-05-03 10:50:00,159.9,159.97,159.86,159.86,6500.0,140.0129,140.0742,139.9779,139.9779,6500.0
2019-05-03 10:55:00,159.86,160.12,159.75,160.05,13404.0,139.9779,140.2055,139.8815,140.1442,13404.0
2019-05-03 11:00:00,160.05,160.53,159.94,160.53,19725.0,140.1442,140.5645,140.0479,140.5645,19725.0
2019-05-03 11:05:00,160.48,160.59,160.39,160.39,3210.0,140.5207,140.6171,140.4419,140.4419,3210.0
2019-05-03 11:10:00,160.41,160.43,160.23,160.23,6516.0,140.4595,140.477,140.3018,140.3018,6516.0
2019-05-03 11:15:00,160.16,160.33,160.01,160.23,9233.0,140.2405,140.3894,140.1092,140.3018,9233.0
2019-05-03 11:20:00,160.23,160.25,160.02,160.11,4418.0,140.3018,140.3194,140.118,140.1968,4418.0
2019-05-03 11:25:00,160.09,160.2,160.05,160.11,3583.0,140.1793,140.2756,140.1442,140.1968,3583.0
2019-05-03 11:30:00,160.16,160.27,160.04,160.27,7888.0,140.2405,140.3369,140.1355,140.3369,7888.0
2019-05-03 11:35:00,160.2,160.28,160.17,160.18,5526.0,140.2756,140.3456,140.2493,140.2581,5526.0
2019-05-03 11:40:00,160.21,160.43,160.18,160.38,2719.0,140.2843,140.477,140.2581,140.4332,2719.0
2019-05-03 11:45:00,160.43,160.43,160.19,160.26,4584.0,140.477,140.477,140.2668,140.3281,4584.0
2019-05-03 11:50:00,160.23,160.45,160.23,160.32,6823.0,140.3018,140.4945,140.3018,140.3806,6823.0
2019-05-03 11:55:00,160.29,160.47,160.25,160.34,3408.0,140.3544,140.512,140.3194,140.3982,3408.0
2019-05-03 12:00:00,160.36,160.39,160.2,160.26,4203.0,140.4157,140.4419,140.2756,140.3281,4203.0
2019-05-03 12:05:00,160.31,160.5,160.28,160.37,6777.0,140.3719,140.5383,140.3456,140.4244,6777.0
2019-05-03 12:10:00,160.37,160.42,160.25,160.42,3277.0,140.4244,140.4682,140.3194,140.4682,3277.0
2019-05-03 12:15:00,160.45,160.51,160.37,160.49,5633.0,140.4945,140.547,140.4244,140.5295,5633.0
2019-05-03 12:20:00,160.44,160.5,160.35,160.4,5034.0,140.4857,140.5383,140.4069,140.4507,5034.0
2019-05-03 12:25:00,160.44,160.5,160.37,160.44,3200.0,140.4857,140.5383,140.4244,140.4857,3200.0
2019-05-03 12:30:00,160.48,160.63,160.44,160.59,6882.0,140.5207,140.6521,140.4857,140.6171,6882.0
2019-05-03 12:35:00,160.56,160.59,160.45,160.48,2589.0,140.5908,140.6171,140.4945,140.5207,2589.0
2019-05-03 12:40:00,160.41,160.42,160.37,160.42,2555.0,140.4595,140.4682,140.4244,140.4682,2555.0
2019-05-03 12:45:00,160.45,160.45,160.38,160.43,2681.0,140.4945,140.4945,140.4332,140.477,2681.0
2019-05-03 12:50:00,160.44,160.51,160.41,160.47,2725.0,140.4857,140.547,140.4595,140.512,2725.0
2019-05-03 12:55:00,160.43,160.5,160.4,160.43,2780.0,140.477,140.5383,140.4507,140.477,2780.0
2019-05-03 13:00:00,160.45,160.56,160.45,160.49,3652.0,140.4945,140.5908,140.4945,140.5295,3652.0
2019-05-03 13:05:00,160.46,160.46,160.35,160.4,6781.0,140.5032,140.5032,140.4069,140.4507,6781.0
2019-05-03 13:10:00,160.41,160.44,160.35,160.37,8490.0,140.4595,140.4857,140.4069,140.4244,8490.0
2019-05-03 13:15:00,160.38,160.51,160.38,160.39,12150.0,140.4332,140.547,140.4332,140.4419,12150.0
2019-05-03 13:20:00,160.4,160.5,160.37,160.43,5200.0,140.4507,140.5383,140.4244,140.477,5200.0
2019-05-03 13:25:00,160.4,160.54,160.4,160.47,2602.0,140.4507,140.5733,140.4507,140.512,2602.0
2019-05-03 13:30:00,160.48,160.6,160.48,160.58,2895.0,140.5207,140.6258,140.5207,140.6083,2895.0
2019-05-03 13:35:00,160.58,160.59,160.51,160.51,3852.0,140.6083,140.6171,140.547,140.547,3852.0
2019-05-03 13:40:00,160.55,160.58,160.51,160.54,1700.0,140.582,140.6083,140.547,140.5733,1700.0
2019-05-03 13:45:00,160.54,160.54,160.35,160.36,4150.0,140.5733,140.5733,140.4069,140.4157,4150.0
2019-05-03 13:50:00,160.41,160.63,160.41,160.46,5699.0,140.4595,140.6521,140.4595,140.5032,5699.0
2019-05-03 13:55:00,160.49,160.52,160.41,160.5,2731.0,140.5295,140.5558,140.4595,140.5383,2731.0
2019-05-03 14:00:00,160.44,160.44,160.17,160.17,3825.0,140.4857,140.4857,140.2493,140.2493,3825.0
2019-05-03 14:05:00,160.17,160.19,160.05,160.12,6650.0,140.2493,140.2668,140.1442,140.2055,6650.0
2019-05-03 14:10:00,160.1,160.17,160.1,160.15,3847.0,140.188,140.2493,140.188,140.2318,3847.0
2019-05-03 14:15:00,160.13,160.13,159.87,159.9,2905.0,140.2143,140.2143,139.9866,140.0129,2905.0
2019-05-03 14:20:00,159.89,159.97,159.87,159.87,2368.0,140.0041,140.0742,139.9866,139.9866,2368.0
2019-05-03 14:25:00,159.86,160.06,159.86,160.06,7057.0,139.9779,140.153,139.9779,140.153,7057.0
2019-05-03 14:30:00,160.09,160.11,160.03,160.07,1605.0,140.1793,140.1968,140.1267,140.1617,1605.0
2019-05-03 14:35:00,160.08,160.09,160.03,160.06,3410.0,140.1705,140.1793,140.1267,140.153,3410.0
2019-05-03 14:40:00,160.1,160.11,160.03,160.07,3345.0,140.188,140.1968,140.1267,140.1617,3345.0
2019-05-03 14:45:00,160.05,160.2,160.05,160.14,5501.0,140.1442,140.2756,140.1442,140.223,5501.0
2019-05-03 14:50:00,160.13,160.13,159.92,159.95,5918.0,140.2143,140.2143,140.0304,140.0567,5918.0
2019-05-03 14:55:00,159.96,160.04,159.95,160.04,3574.0,140.0654,140.1355,140.0567,140.1355,3574.0
2019-05-03 15:00:00,160.01,160.01,159.83,159.89,6174.0,140.1092,140.1092,139.9516,140.0041,6174.0
2019-05-03 15:05:00,159.9,159.99,159.9,159.99,2733.0,140.0129,140.0917,140.0129,140.0917,2733.0
2019-05-03 15:10:00,160.01,160.04,159.94,160.04,8954.0,140.1092,140.1355,140.0479,140.1355,8954.0
2019-05-03 15:15:00,160.01,160.03,159.95,159.99,5301.0,140.1092,140.1267,140.0567,140.0917,5301.0
2019-05-03 15:20:00,159.99,160.03,159.95,160.01,7083.0,140.0917,140.1267,140.0567,140.1092,7083.0
2019-05-03 15:25:00,160.01,160.13,160.01,160.11,6618.0,140.1092,140.2143,140.1092,140.1968,6618.0
2019-05-03 15:30:00,160.1,160.11,159.97,160.05,13326.0,140.188,140.1968,140.0742,140.1442,13326.0
2019-05-03 15:35:00,160.05,160.2,160.02,160.2,9049.0,140.1442,140.2756,140.118,140.2756,9049.0
2019-05-03 15:40:00,160.19,160.19,160.07,160.18,13189.0,140.2668,140.2668,140.1617,140.2581,13189.0
2019-05-03 15:45:00,160.16,160.27,160.11,160.26,14401.0,140.2405,140.3369,140.1968,140.3281,14401.0
2019-05-03 15:50:00,160.31,160.37,160.27,160.32,23852.0,140.3719,140.4244,140.3369,140.3806,23852.0
2019-05-03 15:55:00,160.34,160.43,160.14,160.18,68718.0,140.3982,140.477,140.223,140.2581,68718.0
2019-05-06 09:30:00,157.38,158.8,157.38,158.51,32466.0,137.8063,139.0497,137.8063,138.7958,32466.0
2019-05-06 09:35:00,158.57,159.08,158.44,159.08,5899.0,138.8483,139.2949,138.7345,139.2949,5899.0
2019-05-06 09:40:00,159.15,159.15,158.68,158.83,7607.0,139.3562,139.3562,138.9446,139.076,7607.0
2019-05-06 09:45:00,158.66,159.07,158.66,158.88,9604.0,138.9271,139.2861,138.9271,139.1197,9604.0
2019-05-06 09:50:00,158.88,159.58,158.87,159.53,11662.0,139.1197,139.7327,139.111,139.6889,11662.0
2019-05-06 09:55:00,159.49,159.52,159.23,159.48,10345.0,139.6539,139.6801,139.4262,139.6451,10345.0
2019-05-06 10:00:00,159.39,159.41,158.81,158.82,11651.0,139.5663,139.5838,139.0584,139.0672,11651.0
2019-05-06 10:05:00,158.83,158.83,158.58,158.71,4402.0,139.076,139.076,138.8571,138.9709,4402.0
2019-05-06 10:10:00,158.71,159.07,158.61,158.78,10748.0,138.9709,139.2861,138.8833,139.0322,10748.0
2019-05-06 10:15:00,158.82,158.94,158.63,158.88,4250.0,139.0672,139.1723,138.9008,139.1197,4250.0
2019-05-06 10:20:00,158.97,159.13,158.86,158.9,5449.0,139.1985,139.3387,139.1022,139.1373,5449.0
2019-05-06 10:25:00,158.99,159.03,158.81,159.03,4009.0,139.2161,139.2511,139.0584,139.2511,4009.0
2019-05-06 10:30:00,159.1,159.25,158.99,159.12,4275.0,139.3124,139.4437,139.2161,139.3299,4275.0
2019-05-06 10:35:00,159.13,159.14,158.95,159.14,4300.0,139.3387,139.3474,139.181,139.3474,4300.0
2019-05-06 10:40:00,159.19,159.23,159.02,159.02,3810.0,139.3912,139.4262,139.2423,139.2423,3810.0
2019-05-06 10:45:00,159.06,159.31,159.04,159.31,2946.0,139.2774,139.4963,139.2598,139.4963,2946.0
2019-05-06 10:50:00,159.25,159.54,159.24,159.41,7815.0,139.4437,139.6977,139.435,139.5838,7815.0
2019-05-06 10:55:00,159.44,159.56,159.37,159.51,3937.0,139.6101,139.7152,139.5488,139.6714,3937.0
2019-05-06 11:00:00,159.55,159.72,159.49,159.65,8539.0,139.7064,139.8553,139.6539,139.794,8539.0
2019-05-06 11:05:00,159.68,159.79,159.56,159.75,5653.0,139.8202,139.9166,139.7152,139.8815,5653.0
2019-05-06 11:10:00,159.8,159.9,159.68,159.9,7131.0,139.9253,140.0129,139.8202,140.0129,7131.0
2019-05-06 11:15:00,159.92,159.92,159.77,159.91,7224.0,140.0304,140.0304,139.8991,140.0216,7224.0
2019-05-06 11:20:00,159.94,159.96,159.81,159.81,5198.0,140.0479,140.0654,139.9341,139.9341,5198.0
2019-05-06 11:25:00,159.8,159.93,159.71,159.84,6956.0,139.9253,140.0392,139.8465,139.9603,6956.0
2019-05-06 11:30:00,159.88,159.96,159.44,159.51,16258.0,139.9954,140.0654,139.6101,139.6714,16258.0
2019-05-06 11:35:00,159.51,159.71,159.51,159.71,3281.0,139.6714,139.8465,139.6714,139.8465,3281.0
2019-05-06 11:40:00,159.66,159.9,159.65,159.83,4149.0,139.8027,140.0129,139.794,139.9516,4149.0
2019-05-06 11:45:00,159.78,159.94,159.78,159.9,5677.0,139.9078,140.0479,139.9078,140.0129,5677.0
2019-05-06 11:50:00,159.85,159.85,159.47,159.47,4707.0,139.9691,139.9691,139.6364,139.6364,4707.0
2019-05-06 11:55:00,159.5,159.55,159.4,159.43,2145.0,139.6626,139.7064,139.5751,139.6013,2145.0
2019-05-06 12:00:00,159.47,159.63,159.39,159.43,4315.0,139.6364,139.7765,139.5663,139.6013,4315.0
2019-05-06 12:05:00,159.44,159.5,159.3,159.38,4482.0,139.6101,139.6626,139.4875,139.5576,4482.0
2019-05-06 12:10:00,159.41,159.43,159.28,159.43,5496.0,139.5838,139.6013,139.47,139.6013,5496.0
2019-05-06 12:15:00,159.44,159.53,159.32,159.41,5000.0,139.6101,139.6889,139.505,139.5838,5000.0
2019-05-06 12:20:00,159.44,159.48,159.38,159.45,4003.0,139.6101,139.6451,139.5576,139.6189,4003.0
2019-05-06 12:25:00,159.45,159.6,159.38,159.52,4065.0,139.6189,139.7502,139.5576,139.6801,4065.0
2019-05-06 12:30:00,159.55,159.72,159.54,159.61,4357.0,139.7064,139.8553,139.6977,139.759,4357.0
2019-05-06 12:35:00,159.61,159.9,159.58,159.89,4773.0,139.759,140.0129,139.7327,140.0041,4773.0
2019-05-06 12:40:00,159.89,159.94,159.81,159.84,3555.0,140.0041,140.0479,139.9341,139.9603,3555.0
2019-05-06 12:45:00,159.81,159.83,159.73,159.78,3689.0,139.9341,139.9516,139.864,139.9078,3689.0
2019-05-06 12:50:00,159.73,159.76,159.57,159.67,6287.0,139.864,139.8903,139.7239,139.8115,6287.0
2019-05-06 12:55:00,159.63,159.65,159.56,159.56,4422.0,139.7765,139.794,139.7152,139.7152,4422.0
2019-05-06 13:00:00,159.54,159.6,159.47,159.59,3315.0,139.6977,139.7502,139.6364,139.7414,3315.0
2019-05-06 13:05:00,159.6,159.77,159.59,159.7,3772.0,139.7502,139.8991,139.7414,139.8378,3772.0
2019-05-06 13:10:00,159.73,159.79,159.73,159.77,3766.0,139.864,139.9166,139.864,139.8991,3766.0
2019-05-06 13:15:00,159.78,159.84,159.75,159.84,4544.0,139.9078,139.9603,139.8815,139.9603,4544.0
2019-05-06 13:20:00,159.87,159.88,159.76,159.83,3356.0,139.9866,139.9954,139.8903,139.9516,3356.0
2019-05-06 13:25:00,159.85,160.0,159.85,160.0,2489.0,139.9691,140.1004,139.9691,140.1004,2489.0
2019-05-06 13:30:00,160.0,160.02,159.95,159.97,4278.0,140.1004,140.118,140.0567,140.0742,4278.0
2019-05-06 13:35:00,159.95,159.96,159.7,159.74,11157.0,140.0567,140.0654,139.8378,139.8728,11157.0
2019-05-06 13:40:00,159.7,159.7,159.57,159.57,6660.0,139.8378,139.8378,139.7239,139.7239,6660.0
2019-05-06 13:45:00,159.58,159.83,159.57,159.83,2900.0,139.7327,139.9516,139.7239,139.9516,2900.0
2019-05-06 13:50:00,159.82,159.9,159.78,159.9,2603.0,139.9428,140.0129,139.9078,140.0129,2603.0
2019-05-06 13:55:00,159.86,159.86,159.72,159.72,4140.0,139.9779,139.9779,139.8553,139.8553,4140.0
2019-05-06 14:00:00,159.73,159.75,159.65,159.67,4025.0,139.864,139.8815,139.794,139.8115,4025.0
2019-05-06 14:05:00,159.66,159.72,159.58,159.66,9376.0,139.8027,139.8553,139.7327,139.8027,9376.0
2019-05-06 14:10:00,159.7,159.91,159.7,159.87,7767.0,139.8378,140.0216,139.8378,139.9866,7767.0
2019-05-06 14:15:00,159.82,159.97,159.79,159.96,4725.0,139.9428,140.0742,139.9166,140.0654,4725.0
2019-05-06 14:20:00,159.92,159.97,159.76,159.81,6967.0,140.0304,140.0742,139.8903,139.9341,6967.0
2019-05-06 14:25:00,159.81,159.96,159.79,159.96,3432.0,139.9341,140.0654,139.9166,140.0654,3432.0
2019-05-06 14:30:00,159.97,160.07,159.93,160.04,6314.0,140.0742,140.1617,140.0392,140.1355,6314.0
2019-05-06 14:35:00,160.03,160.24,160.02,160.18,7916.0,140.1267,140.3106,140.118,140.2581,7916.0
2019-05-06 14:40:00,160.2,160.33,160.2,160.33,6055.0,140.2756,140.3894,140.2756,140.3894,6055.0
2019-05-06 14:45:00,160.31,160.49,160.29,160.44,5708.0,140.3719,140.5295,140.3544,140.4857,5708.0
2019-05-06 14:50:00,160.42,160.6,160.41,160.52,6992.0,140.4682,140.6258,140.4595,140.5558,6992.0
2019-05-06 14:55:00,160.49,160.52,160.39,160.46,9071.0,140.5295,140.5558,140.4419,140.5032,9071.0
2019-05-06 15:00:00,160.49,160.56,160.33,160.35,9102.0,140.5295,140.5908,140.3894,140.4069,9102.0
2019-05-06 15:05:00,160.36,160.44,160.31,160.42,9229.0,140.4157,140.4857,140.3719,140.4682,9229.0
2019-05-06 15:10:00,160.45,160.46,160.24,160.3,6909.0,140.4945,140.5032,140.3106,140.3631,6909.0
2019-05-06 15:15:00,160.31,160.39,160.3,160.36,9008.0,140.3719,140.4419,140.3631,140.4157,9008.0
2019-05-06 15:20:00,160.36,160.42,160.26,160.39,8832.0,140.4157,140.4682,140.3281,140.4419,8832.0
2019-05-06 15:25:00,160.39,160.5,160.36,160.39,7734.0,140.4419,140.5383,140.4157,140.4419,7734.0
2019-05-06 15:30:00,160.41,160.54,160.38,160.53,10793.0,140.4595,140.5733,140.4332,140.5645,10793.0
2019-05-06 15:35:00,160.55,160.69,160.54,160.59,9617.0,140.582,140.7046,140.5733,140.6171,9617.0
2019-05-06 15:40:00,160.62,160.63,160.45,160.54,13574.0,140.6433,140.6521,140.4945,140.5733,13574.0
2019-05-06 15:45:00,160.48,160.49,160.3,160.4,20417.0,140.5207,140.5295,140.3631,140.4507,20417.0
2019-05-06 15:50:00,160.4,160.46,160.36,160.39,19379.0,140.4507,140.5032,140.4157,140.4419,19379.0
2019-05-06 15:55:00,160.39,160.39,160.2,160.24,62117.0,140.4419,140.4419,140.2756,140.3106,62117.0
2019-05-07 09:30:00,158.27,159.68,158.01,159.65,44192.0,138.5856,139.8202,138.3579,139.794,44192.0
2019-05-07 09:35:00,159.8,160.9,159.7,160.6,24816.0,139.9253,140.8885,139.8378,140.6258,24816.0
2019-05-07 09:40:00,160.6,160.95,160.16,160.29,24244.0,140.6258,140.9323,140.2405,140.3544,24244.0
2019-05-07 09:45:00,160.24,160.47,159.65,159.71,15077.0,140.3106,140.512,139.794,139.8465,15077.0
2019-05-07 09:50:00,159.72,159.93,159.31,159.65,16572.0,139.8553,140.0392,139.4963,139.794,16572.0
2019-05-07 09:55:00,159.63,160.12,159.61,159.78,14460.0,139.7765,140.2055,139.759,139.9078,14460.0
2019-05-07 10:00:00,159.77,159.77,159.08,159.26,18979.0,139.8991,139.8991,139.2949,139.4525,18979.0
2019-05-07 10:05:00,159.18,159.55,159.16,159.41,6795.0,139.3824,139.7064,139.3649,139.5838,6795.0
2019-05-07 10:10:00,159.41,159.55,159.37,159.41,16977.0,139.5838,139.7064,139.5488,139.5838,16977.0
2019-05-07 10:15:00,159.42,159.43,159.16,159.31,10307.0,139.5926,139.6013,139.3649,139.4963,10307.0
2019-05-07 10:20:00,159.29,159.65,159.22,159.65,4600.0,139.4788,139.794,139.4175,139.794,4600.0
2019-05-07 10:25:00,159.59,159.94,159.59,159.92,15104.0,139.7414,140.0479,139.7414,140.0304,15104.0
2019-05-07 10:30:00,159.92,160.0,159.33,159.33,14698.0,140.0304,140.1004,139.5138,139.5138,14698.0
2019-05-07 10:35:00,159.24,159.45,159.12,159.24,8648.0,139.435,139.6189,139.3299,139.435,8648.0
2019-05-07 10:40:00,159.2,159.23,158.76,158.76,10878.0,139.3999,139.4262,139.0147,139.0147,10878.0
2019-05-07 10:45:00,158.76,158.95,158.65,158.74,20163.0,139.0147,139.181,138.9183,138.9972,20163.0
2019-05-07 10:50:00,158.75,158.81,158.61,158.69,10859.0,139.0059,139.0584,138.8833,138.9534,10859.0
2019-05-07 10:55:00,158.71,158.96,158.7,158.89,14274.0,138.9709,139.1898,138.9621,139.1285,14274.0
2019-05-07 11:00:00,158.87,158.87,158.52,158.52,19725.0,139.111,139.111,138.8045,138.8045,19725.0
2019-05-07 11:05:00,158.57,159.13,158.57,159.13,3503.0,138.8483,139.3387,138.8483,139.3387,3503.0
2019-05-07 11:10:00,159.19,159.37,159.13,159.31,8836.0,139.3912,139.5488,139.3387,139.4963,8836.0
2019-05-07 11:15:00,159.34,159.41,158.95,159.07,13825.0,139.5225,139.5838,139.181,139.2861,13825.0
2019-05-07 11:20:00,159.02,159.05,158.79,158.94,17751.0,139.2423,139.2686,139.0409,139.1723,17751.0
2019-05-07 11:25:00,158.91,159.21,158.71,159.13,9476.0,139.146,139.4087,138.9709,139.3387,9476.0
2019-05-07 11:30:00,159.14,159.37,159.14,159.34,8379.0,139.3474,139.5488,139.3474,139.5225,8379.0
2019-05-07 11:35:00,159.31,159.31,158.68,158.95,13646.0,139.4963,139.4963,138.9446,139.181,13646.0
2019-05-07 11:40:00,158.96,159.17,158.89,158.9,17276.0,139.1898,139.3737,139.1285,139.1373,17276.0
2019-05-07 11:45:00,158.87,158.99,158.8,158.86,10170.0,139.111,139.2161,139.0497,139.1022,10170.0
2019-05-07 11:50:00,158.88,158.89,158.53,158.76,5608.0,139.1197,139.1285,138.8133,139.0147,5608.0
2019-05-07 11:55:00,158.83,158.84,158.61,158.84,6888.0,139.076,139.0847,138.8833,139.0847,6888.0
2019-05-07 12:00:00,158.83,158.83,158.64,158.77,8641.0,139.076,139.076,138.9096,139.0234,8641.0
2019-05-07 12:05:00,158.83,159.12,158.83,159.06,5271.0,139.076,139.3299,139.076,139.2774,5271.0
2019-05-07 12:10:00,159.08,159.21,159.01,159.03,11788.0,139.2949,139.4087,139.2336,139.2511,11788.0
2019-05-07 12:15:00,159.01,159.34,158.99,159.28,5500.0,139.2336,139.5225,139.2161,139.47,5500.0
2019-05-07 12:20:00,159.34,159.53,159.34,159.47,6061.0,139.5225,139.6889,139.5225,139.6364,6061.0
2019-05-07 12:25:00,159.5,159.68,159.48,159.66,5081.0,139.6626,139.8202,139.6451,139.8027,5081.0
2019-05-07 12:30:00,159.68,159.78,159.59,159.59,9950.0,139.8202,139.9078,139.7414,139.7414,9950.0
2019-05-07 12:35:00,159.63,159.79,159.63,159.72,8687.0,139.7765,139.9166,139.7765,139.8553,8687.0
2019-05-07 12:40:00,159.75,159.75,159.4,159.49,8010.0,139.8815,139.8815,139.5751,139.6539,8010.0
2019-05-07 12:45:00,159.48,159.67,159.48,159.67,5154.0,139.6451,139.8115,139.6451,139.8115,5154.0
2019-05-07 12:50:00,159.62,159.85,159.62,159.78,8793.0,139.7677,139.9691,139.7677,139.9078,8793.0
2019-05-07 12:55:00,159.76,159.78,159.4,159.41,10355.0,139.8903,139.9078,139.5751,139.5838,10355.0
2019-05-07 13:00:00,159.35,159.35,158.96,158.96,8514.0,139.5313,139.5313,139.1898,139.1898,8514.0
2019-05-07 13:05:00,159.06,159.06,158.76,158.84,6632.0,139.2774,139.2774,139.0147,139.0847,6632.0
2019-05-07 13:10:00,158.8,159.0,158.76,158.87,7731.0,139.0497,139.2248,139.0147,139.111,7731.0
2019-05-07 13:15:00,158.84,158.84,158.56,158.56,10119.0,139.0847,139.0847,138.8395,138.8395,10119.0
2019-05-07 13:20:00,158.6,158.61,158.4,158.4,7205.0,138.8746,138.8833,138.6994,138.6994,7205.0
2019-05-07 13:25:00,158.44,158.6,158.35,158.51,5852.0,138.7345,138.8746,138.6557,138.7958,5852.0
2019-05-07 13:30:00,158.46,158.56,158.3,158.53,7000.0,138.752,138.8395,138.6119,138.8133,7000.0
2019-05-07 13:35:00,158.52,158.56,158.3,158.4,22068.0,138.8045,138.8395,138.6119,138.6994,22068.0
2019-05-07 13:40:00,158.46,158.54,158.25,158.35,7763.0,138.752,138.822,138.5681,138.6557,7763.0
2019-05-07 13:45:00,158.38,158.76,158.38,158.73,7176.0,138.6819,139.0147,138.6819,138.9884,7176.0
2019-05-07 13:50:00,158.75,158.98,158.75,158.98,4500.0,139.0059,139.2073,139.0059,139.2073,4500.0
2019-05-07 13:55:00,158.91,158.99,158.65,158.68,10227.0,139.146,139.2161,138.9183,138.9446,10227.0
2019-05-07 14:00:00,158.68,158.79,158.59,158.59,9632.0,138.9446,139.0409,138.8658,138.8658,9632.0
2019-05-07 14:05:00,158.59,158.95,158.56,158.89,11462.0,138.8658,139.181,138.8395,139.1285,11462.0
2019-05-07 14:10:00,158.88,158.89,158.42,158.54,12433.0,139.1197,139.1285,138.717,138.822,12433.0
2019-05-07 14:15:00,158.55,158.7,158.43,158.56,10400.0,138.8308,138.9621,138.7257,138.8395,10400.0
2019-05-07 14:20:00,158.61,158.69,158.25,158.28,21136.0,138.8833,138.9534,138.5681,138.5944,21136.0
2019-05-07 14:25:00,158.29,158.36,158.17,158.22,15129.0,138.6031,138.6644,138.498,138.5418,15129.0
2019-05-07 14:30:00,158.22,158.33,157.91,158.0,14166.0,138.5418,138.6381,138.2704,138.3492,14166.0
2019-05-07 14:35:00,157.96,158.09,157.86,157.91,14596.0,138.3142,138.428,138.2266,138.2704,14596.0
2019-05-07 14:40:00,157.91,158.07,157.64,157.65,18892.0,138.2704,138.4105,138.034,138.0427,18892.0
2019-05-07 14:45:00,157.63,157.78,157.58,157.59,13523.0,138.0252,138.1566,137.9814,137.9902,13523.0
2019-05-07 14:50:00,157.64,158.1,157.58,158.1,8238.0,138.034,138.4368,137.9814,138.4368,8238.0
2019-05-07 14:55:00,158.06,158.29,158.06,158.1,16008.0,138.4017,138.6031,138.4017,138.4368,16008.0
2019-05-07 15:00:00,158.09,158.17,157.86,157.98,14519.0,138.428,138.498,138.2266,138.3317,14519.0
2019-05-07 15:05:00,157.98,157.98,157.62,157.9,19023.0,138.3317,138.3317,138.0165,138.2616,19023.0
2019-05-07 15:10:00,157.9,158.2,157.82,158.02,21492.0,138.2616,138.5243,138.1916,138.3667,21492.0
2019-05-07 15:15:00,158.02,158.19,157.89,158.0,18955.0,138.3667,138.5156,138.2529,138.3492,18955.0
2019-05-07 15:20:00,158.02,158.15,157.81,157.88,20175.0,138.3667,138.4805,138.1828,138.2441,20175.0
2019-05-07 15:25:00,157.9,158.02,157.75,157.76,11493.0,138.2616,138.3667,138.1303,138.139,11493.0
2019-05-07 15:30:00,157.76,157.84,157.53,157.61,22615.0,138.139,138.2091,137.9376,138.0077,22615.0
2019-05-07 15:35:00,157.66,157.68,157.33,157.37,34374.0,138.0515,138.069,137.7625,137.7975,34374.0
2019-05-07 15:40:00,157.37,157.91,157.36,157.91,27116.0,137.7975,138.2704,137.7888,138.2704,27116.0
2019-05-07 15:45:00,157.91,158.1,157.81,158.1,30827.0,138.2704,138.4368,138.1828,138.4368,30827.0
2019-05-07 15:50:00,158.11,158.57,158.04,158.52,36557.0,138.4455,138.8483,138.3842,138.8045,36557.0
2019-05-07 15:55:00,158.53,158.59,158.21,158.34,144805.0,138.8133,138.8658,138.5331,138.6469,144805.0
2019-05-08 09:30:00,158.0,158.19,157.6,157.6,15042.0,138.3492,138.5156,137.9989,137.9989,15042.0
2019-05-08 09:35:00,157.76,158.2,157.66,157.86,10258.0,138.139,138.5243,138.0515,138.2266,10258.0
2019-05-08 09:40:00,157.87,158.18,157.58,157.82,13353.0,138.2354,138.5068,137.9814,138.1916,13353.0
2019-05-08 09:45:00,158.11,158.12,157.75,157.88,18777.0,138.4455,138.4543,138.1303,138.2441,18777.0
2019-05-08 09:50:00,157.8,157.86,157.57,157.69,6703.0,138.1741,138.2266,137.9727,138.0777,6703.0
2019-05-08 09:55:00,157.81,158.24,157.75,158.03,6318.0,138.1828,138.5593,138.1303,138.3755,6318.0
2019-05-08 10:00:00,158.2,158.39,158.14,158.15,10600.0,138.5243,138.6907,138.4718,138.4805,10600.0
2019-05-08 10:05:00,158.17,158.57,158.15,158.26,8363.0,138.498,138.8483,138.4805,138.5769,8363.0
2019-05-08 10:10:00,158.27,158.51,158.12,158.44,7225.0,138.5856,138.7958,138.4543,138.7345,7225.0
2019-05-08 10:15:00,158.47,158.73,158.41,158.73,5892.0,138.7607,138.9884,138.7082,138.9884,5892.0
2019-05-08 10:20:00,158.73,158.75,158.33,158.51,13684.0,138.9884,139.0059,138.6381,138.7958,13684.0
2019-05-08 10:25:00,158.48,158.56,158.32,158.34,7504.0,138.7695,138.8395,138.6294,138.6469,7504.0
2019-05-08 10:30:00,158.39,158.45,158.06,158.15,8054.0,138.6907,138.7432,138.4017,138.4805,8054.0
2019-05-08 10:35:00,158.19,158.23,158.08,158.11,6796.0,138.5156,138.5506,138.4192,138.4455,6796.0
2019-05-08 10:40:00,158.18,158.65,158.17,158.65,3618.0,138.5068,138.9183,138.498,138.9183,3618.0
2019-05-08 10:45:00,158.64,158.82,158.56,158.56,9413.0,138.9096,139.0672,138.8395,138.8395,9413.0
2019-05-08 10:50:00,158.57,158.86,158.57,158.76,5621.0,138.8483,139.1022,138.8483,139.0147,5621.0
2019-05-08 10:55:00,158.74,159.31,158.56,159.27,14861.0,138.9972,139.4963,138.8395,139.4612,14861.0
2019-05-08 11:00:00,159.3,159.52,158.82,159.23,13219.0,139.4875,139.6801,139.0672,139.4262,13219.0
2019-05-08 11:05:00,159.18,159.41,159.04,159.14,7764.0,139.3824,139.5838,139.2598,139.3474,7764.0
2019-05-08 11:10:00,159.18,159.29,159.01,159.25,7251.0,139.3824,139.4788,139.2336,139.4437,7251.0
2019-05-08 11:15:00,159.22,159.5,159.16,159.18,12450.0,139.4175,139.6626,139.3649,139.3824,12450.0
2019-05-08 11:20:00,159.19,159.32,158.95,159.03,8979.0,139.3912,139.505,139.181,139.2511,8979.0
2019-05-08 11:25:00,158.99,159.28,158.99,159.07,8020.0,139.2161,139.47,139.2161,139.2861,8020.0
2019-05-08 11:30:00,158.99,159.26,158.77,158.97,13488.0,139.2161,139.4525,139.0234,139.1985,13488.0
2019-05-08 11:35:00,159.0,159.02,158.7,158.74,6745.0,139.2248,139.2423,138.9621,138.9972,6745.0
2019-05-08 11:40:00,158.74,158.9,158.62,158.74,7261.0,138.9972,139.1373,138.8921,138.9972,7261.0
2019-05-08 11:45:00,158.77,159.15,158.66,159.15,6062.0,139.0234,139.3562,138.9271,139.3562,6062.0
2019-05-08 11:50:00,159.09,159.1,158.83,158.84,7375.0,139.3036,139.3124,139.076,139.0847,7375.0
2019-05-08 11:55:00,158.85,159.12,158.85,159.0,7807.0,139.0935,139.3299,139.0935,139.2248,7807.0
2019-05-08 12:00:00,158.95,159.04,158.67,158.71,8451.0,139.181,139.2598,138.9359,138.9709,8451.0
2019-05-08 12:05:00,158.75,158.84,158.53,158.64,7539.0,139.0059,139.0847,138.8133,138.9096,7539.0
2019-05-08 12:10:00,158.67,158.86,158.66,158.82,5644.0,138.9359,139.1022,138.9271,139.0672,5644.0
2019-05-08 12:15:00,158.84,159.06,158.84,159.0,6363.0,139.0847,139.2774,139.0847,139.2248,6363.0
2019-05-08 12:20:00,158.99,159.06,158.9,158.99,6306.0,139.2161,139.2774,139.1373,139.2161,6306.0
2019-05-08 12:25:00,158.97,159.2,158.85,159.13,5100.0,139.1985,139.3999,139.0935,139.3387,5100.0
2019-05-08 12:30:00,159.11,159.19,159.06,159.18,4846.0,139.3211,139.3912,139.2774,139.3824,4846.0
2019-05-08 12:35:00,159.13,159.25,159.08,159.22,6362.0,139.3387,139.4437,139.2949,139.4175,6362.0
2019-05-08 12:40:00,159.25,159.43,159.21,159.43,4384.0,139.4437,139.6013,139.4087,139.6013,4384.0
2019-05-08 12:45:00,159.46,159.48,159.29,159.3,8988.0,139.6276,139.6451,139.4788,139.4875,8988.0
2019-05-08 12:50:00,159.34,159.5,159.32,159.47,4844.0,139.5225,139.6626,139.505,139.6364,4844.0
2019-05-08 12:55:00,159.48,159.57,159.39,159.52,5233.0,139.6451,139.7239,139.5663,139.6801,5233.0
2019-05-08 13:00:00,159.56,159.58,159.32,159.43,4449.0,139.7152,139.7327,139.505,139.6013,4449.0
2019-05-08 13:05:00,159.47,159.59,159.4,159.4,6681.0,139.6364,139.7414,139.5751,139.5751,6681.0
2019-05-08 13:10:00,159.29,159.31,159.14,159.18,6101.0,139.4788,139.4963,139.3474,139.3824,6101.0
2019-05-08 13:15:00,159.22,159.22,159.12,159.19,5400.0,139.4175,139.4175,139.3299,139.3912,5400.0
2019-05-08 13:20:00,159.15,159.45,159.14,159.4,8141.0,139.3562,139.6189,139.3474,139.5751,8141.0
2019-05-08 13:25:00,159.4,159.47,159.3,159.4,4832.0,139.5751,139.6364,139.4875,139.5751,4832.0
2019-05-08 13:30:00,159.41,159.48,159.32,159.33,7920.0,139.5838,139.6451,139.505,139.5138,7920.0
2019-05-08 13:35:00,159.36,159.37,159.13,159.2,5054.0,139.54,139.5488,139.3387,139.3999,5054.0
2019-05-08 13:40:00,159.22,159.35,159.13,159.32,4671.0,139.4175,139.5313,139.3387,139.505,4671.0
2019-05-08 13:45:00,159.31,159.4,159.21,159.33,4800.0,139.4963,139.5751,139.4087,139.5138,4800.0
2019-05-08 13:50:00,159.32,159.44,159.28,159.32,6024.0,139.505,139.6101,139.47,139.505,6024.0
2019-05-08 13:55:00,159.3,159.46,159.29,159.44,4545.0,139.4875,139.6276,139.4788,139.6101,4545.0
2019-05-08 14:00:00,159.44,159.48,159.29,159.3,4964.0,139.6101,139.6451,139.4788,139.4875,4964.0
2019-05-08 14:05:00,159.28,159.34,159.26,159.32,4800.0,139.47,139.5225,139.4525,139.505,4800.0
2019-05-08 14:10:00,159.31,159.33,159.21,159.23,4554.0,139.4963,139.5138,139.4087,139.4262,4554.0
2019-05-08 14:15:00,159.25,159.27,159.17,159.23,5173.0,139.4437,139.4612,139.3737,139.4262,5173.0
2019-05-08 14:20:00,159.25,159.34,159.23,159.34,6455.0,139.4437,139.5225,139.4262,139.5225,6455.0
2019-05-08 14:25:00,159.33,159.42,159.3,159.4,4720.0,139.5138,139.5926,139.4875,139.5751,4720.0
2019-05-08 14:30:00,159.4,159.51,159.4,159.49,6518.0,139.5751,139.6714,139.5751,139.6539,6518.0
2019-05-08 14:35:00,159.47,159.47,159.37,159.41,9788.0,139.6364,139.6364,139.5488,139.5838,9788.0
2019-05-08 14:40:00,159.41,159.47,159.38,159.47,5239.0,139.5838,139.6364,139.5576,139.6364,5239.0
2019-05-08 14:45:00,159.48,159.49,159.3,159.44,10233.0,139.6451,139.6539,139.4875,139.6101,10233.0
2019-05-08 14:50:00,159.45,159.55,159.4,159.45,9723.0,139.6189,139.7064,139.5751,139.6189,9723.0
2019-05-08 14:55:00,159.48,159.48,159.26,159.39,6402.0,139.6451,139.6451,139.4525,139.5663,6402.0
2019-05-08 15:00:00,159.42,159.65,159.42,159.52,10828.0,139.5926,139.794,139.5926,139.6801,10828.0
2019-05-08 15:05:00,159.51,159.58,159.42,159.42,8072.0,139.6714,139.7327,139.5926,139.5926,8072.0
2019-05-08 15:10:00,159.45,159.6,159.43,159.59,8832.0,139.6189,139.7502,139.6013,139.7414,8832.0
2019-05-08 15:15:00,159.62,159.74,159.53,159.69,9922.0,139.7677,139.8728,139.6889,139.829,9922.0
2019-05-08 15:20:00,159.72,159.83,159.72,159.77,11261.0,139.8553,139.9516,139.8553,139.8991,11261.0
2019-05-08 15:25:00,159.8,159.95,159.79,159.95,9054.0,139.9253,140.0567,139.9166,140.0567,9054.0
2019-05-08 15:30:00,159.95,159.98,159.78,159.8,14557.0,140.0567,140.0829,139.9078,139.9253,14557.0
2019-05-08 15:35:00,159.79,159.81,159.73,159.75,12323.0,139.9166,139.9341,139.864,139.8815,12323.0
2019-05-08 15:40:00,159.75,159.78,159.54,159.64,24987.0,139.8815,139.9078,139.6977,139.7852,24987.0
2019-05-08 15:45:00,159.63,159.63,159.44,159.46,26652.0,139.7765,139.7765,139.6101,139.6276,26652.0
2019-05-08 15:50:00,159.45,159.69,159.35,159.44,68466.0,139.6189,139.829,139.5313,139.6101,68466.0
2019-05-08 15:55:00,159.4,159.4,159.14,159.15,84121.0,139.5751,139.5751,139.3474,139.3562,84121.0
2019-05-09 09:30:00,158.0,158.58,157.78,158.56,42067.0,138.3492,138.8571,138.1566,138.8395,42067.0
2019-05-09 09:35:00,158.7,158.83,158.36,158.75,16690.0,138.9621,139.076,138.6644,139.0059,16690.0
2019-05-09 09:40:00,158.7,158.74,158.4,158.46,12367.0,138.9621,138.9972,138.6994,138.752,12367.0
2019-05-09 09:45:00,158.41,158.59,158.28,158.39,17675.0,138.7082,138.8658,138.5944,138.6907,17675.0
2019-05-09 09:50:00,158.33,158.48,158.11,158.36,17581.0,138.6381,138.7695,138.4455,138.6644,17581.0
2019-05-09 09:55:00,158.3,158.7,158.25,158.7,8242.0,138.6119,138.9621,138.5681,138.9621,8242.0
2019-05-09 10:00:00,158.64,158.69,158.14,158.24,19873.0,138.9096,138.9534,138.4718,138.5593,19873.0
2019-05-09 10:05:00,158.27,158.52,158.19,158.46,6629.0,138.5856,138.8045,138.5156,138.752,6629.0
2019-05-09 10:10:00,158.57,158.75,158.4,158.46,7200.0,138.8483,139.0059,138.6994,138.752,7200.0
2019-05-09 10:15:00,158.51,158.57,158.31,158.49,6661.0,138.7958,138.8483,138.6206,138.7782,6661.0
2019-05-09 10:20:00,158.44,158.45,158.28,158.35,12758.0,138.7345,138.7432,138.5944,138.6557,12758.0
2019-05-09 10:25:00,158.31,158.48,158.26,158.38,20606.0,138.6206,138.7695,138.5769,138.6819,20606.0
2019-05-09 10:30:00,158.35,158.59,158.27,158.46,7002.0,138.6557,138.8658,138.5856,138.752,7002.0
2019-05-09 10:35:00,158.48,158.57,158.28,158.3,8317.0,138.7695,138.8483,138.5944,138.6119,8317.0
2019-05-09 10:40:00,158.25,158.69,158.25,158.58,11492.0,138.5681,138.9534,138.5681,138.8571,11492.0
2019-05-09 10:45:00,158.5,158.78,158.49,158.53,4880.0,138.787,139.0322,138.7782,138.8133,4880.0
2019-05-09 10:50:00,158.59,158.61,158.45,158.55,6316.0,138.8658,138.8833,138.7432,138.8308,6316.0
2019-05-09 10:55:00,158.53,158.53,158.23,158.23,9837.0,138.8133,138.8133,138.5506,138.5506,9837.0
2019-05-09 11:00:00,158.27,158.59,158.21,158.42,14437.0,138.5856,138.8658,138.5331,138.717,14437.0
2019-05-09 11:05:00,158.36,158.37,158.17,158.3,11296.0,138.6644,138.6732,138.498,138.6119,11296.0
2019-05-09 11:10:00,158.31,158.54,158.18,158.54,16930.0,138.6206,138.822,138.5068,138.822,16930.0
2019-05-09 11:15:00,158.57,158.69,158.5,158.5,4744.0,138.8483,138.9534,138.787,138.787,4744.0
2019-05-09 11:20:00,158.53,158.61,158.27,158.31,8649.0,138.8133,138.8833,138.5856,138.6206,8649.0
2019-05-09 11:25:00,158.35,158.44,158.18,158.36,7381.0,138.6557,138.7345,138.5068,138.6644,7381.0
2019-05-09 11:30:00,158.4,158.48,158.35,158.48,5801.0,138.6994,138.7695,138.6557,138.7695,5801.0
2019-05-09 11:35:00,158.5,158.56,158.37,158.37,5300.0,138.787,138.8395,138.6732,138.6732,5300.0
2019-05-09 11:40:00,158.41,158.49,158.28,158.47,6307.0,138.7082,138.7782,138.5944,138.7607,6307.0
2019-05-09 11:45:00,158.58,158.62,158.46,158.55,3138.0,138.8571,138.8921,138.752,138.8308,3138.0
2019-05-09 11:50:00,158.54,158.93,158.54,158.92,12437.0,138.822,139.1635,138.822,139.1548,12437.0
2019-05-09 11:55:00,158.88,159.09,158.86,159.03,15031.0,139.1197,139.3036,139.1022,139.2511,15031.0
2019-05-09 12:00:00,159.09,159.14,158.84,158.99,28069.0,139.3036,139.3474,139.0847,139.2161,28069.0
2019-05-09 12:05:00,158.99,159.09,158.77,159.09,11954.0,139.2161,139.3036,139.0234,139.3036,11954.0
2019-05-09 12:10:00,159.09,159.32,159.08,159.28,5115.0,139.3036,139.505,139.2949,139.47,5115.0
2019-05-09 12:15:00,159.27,159.57,159.22,159.53,10168.0,139.4612,139.7239,139.4175,139.6889,10168.0
2019-05-09 12:20:00,159.53,159.75,159.37,159.52,23005.0,139.6889,139.8815,139.5488,139.6801,23005.0
2019-05-09 12:25:00,159.54,160.01,159.41,159.89,20748.0,139.6977,140.1092,139.5838,140.0041,20748.0
2019-05-09 12:30:00,159.97,160.23,159.95,160.07,13658.0,140.0742,140.3018,140.0567,140.1617,13658.0
2019-05-09 12:35:00,160.05,160.5,160.05,160.33,12542.0,140.1442,140.5383,140.1442,140.3894,12542.0
2019-05-09 12:40:00,160.39,160.73,160.13,160.15,13311.0,140.4419,140.7397,140.2143,140.2318,13311.0
2019-05-09 12:45:00,160.23,160.23,159.96,160.1,9492.0,140.3018,140.3018,140.0654,140.188,9492.0
2019-05-09 12:50:00,160.03,160.33,159.98,160.33,11786.0,140.1267,140.3894,140.0829,140.3894,11786.0
2019-05-09 12:55:00,160.27,160.36,160.06,160.11,12057.0,140.3369,140.4157,140.153,140.1968,12057.0
2019-05-09 13:00:00,160.12,160.4,160.12,160.39,17676.0,140.2055,140.4507,140.2055,140.4419,17676.0
2019-05-09 13:05:00,160.34,160.44,160.1,160.17,6888.0,140.3982,140.4857,140.188,140.2493,6888.0
2019-05-09 13:10:00,160.19,160.38,159.99,160.35,12046.0,140.2668,140.4332,140.0917,140.4069,12046.0
2019-05-09 13:15:00,160.38,160.38,160.12,160.12,10931.0,140.4332,140.4332,140.2055,140.2055,10931.0
2019-05-09 13:20:00,160.2,160.2,160.04,160.17,7449.0,140.2756,140.2756,140.1355,140.2493,7449.0
2019-05-09 13:25:00,160.24,160.3,160.1,160.11,5643.0,140.3106,140.3631,140.188,140.1968,5643.0
2019-05-09 13:30:00,160.17,160.27,160.11,160.27,5287.0,140.2493,140.3369,140.1968,140.3369,5287.0
2019-05-09 13:35:00,160.23,160.45,160.17,160.45,9322.0,140.3018,140.4945,140.2493,140.4945,9322.0
2019-05-09 13:40:00,160.49,160.51,160.36,160.42,5456.0,140.5295,140.547,140.4157,140.4682,5456.0
2019-05-09 13:45:00,160.46,161.02,160.46,161.0,29225.0,140.5032,140.9936,140.5032,140.9761,29225.0
2019-05-09 13:50:00,160.96,160.96,160.55,160.56,13703.0,140.941,140.941,140.582,140.5908,13703.0
2019-05-09 13:55:00,160.55,160.74,160.49,160.62,12732.0,140.582,140.7484,140.5295,140.6433,12732.0
2019-05-09 14:00:00,160.59,160.84,160.4,160.43,11288.0,140.6171,140.836,140.4507,140.477,11288.0
2019-05-09 14:05:00,160.51,160.53,160.28,160.46,6526.0,140.547,140.5645,140.3456,140.5032,6526.0
2019-05-09 14:10:00,160.43,160.56,160.36,160.56,10482.0,140.477,140.5908,140.4157,140.5908,10482.0
2019-05-09 14:15:00,160.6,160.87,160.6,160.75,15800.0,140.6258,140.8622,140.6258,140.7572,15800.0
2019-05-09 14:20:00,160.77,160.96,160.67,160.67,10493.0,140.7747,140.941,140.6871,140.6871,10493.0
2019-05-09 14:25:00,160.66,160.71,160.52,160.63,10082.0,140.6784,140.7221,140.5558,140.6521,10082.0
2019-05-09 14:30:00,160.66,160.79,160.6,160.68,6978.0,140.6784,140.7922,140.6258,140.6959,6978.0
2019-05-09 14:35:00,160.69,160.81,160.59,160.61,11435.0,140.7046,140.8097,140.6171,140.6346,11435.0
2019-05-09 14:40:00,160.61,160.79,160.6,160.66,7689.0,140.6346,140.7922,140.6258,140.6784,7689.0
2019-05-09 14:45:00,160.62,160.64,160.44,160.5,6270.0,140.6433,140.6608,140.4857,140.5383,6270.0
2019-05-09 14:50:00,160.53,160.67,160.53,160.58,7281.0,140.5645,140.6871,140.5645,140.6083,7281.0
2019-05-09 14:55:00,160.57,160.58,160.21,160.25,10375.0,140.5996,140.6083,140.2843,140.3194,10375.0
2019-05-09 15:00:00,160.28,160.43,160.1,160.38,18324.0,140.3456,140.477,140.188,140.4332,18324.0
2019-05-09 15:05:00,160.41,160.44,160.17,160.25,9988.0,140.4595,140.4857,140.2493,140.3194,9988.0
2019-05-09 15:10:00,160.2,160.37,160.19,160.36,16414.0,140.2756,140.4244,140.2668,140.4157,16414.0
2019-05-09 15:15:00,160.38,160.48,160.35,160.45,7928.0,140.4332,140.5207,140.4069,140.4945,7928.0
2019-05-09 15:20:00,160.47,160.52,160.36,160.46,11645.0,140.512,140.5558,140.4157,140.5032,11645.0
2019-05-09 15:25:00,160.49,160.66,160.49,160.66,9393.0,140.5295,140.6784,140.5295,140.6784,9393.0
2019-05-09 15:30:00,160.67,160.89,160.62,160.82,10449.0,140.6871,140.8798,140.6433,140.8185,10449.0
2019-05-09 15:35:00,160.84,160.99,160.73,160.99,22905.0,140.836,140.9673,140.7397,140.9673,22905.0
2019-05-09 15:40:00,160.96,160.96,160.7,160.73,13441.0,140.941,140.941,140.7134,140.7397,13441.0
2019-05-09 15:45:00,160.76,160.89,160.5,160.5,17891.0,140.7659,140.8798,140.5383,140.5383,17891.0
2019-05-09 15:50:00,160.51,160.86,160.48,160.86,27096.0,140.547,140.8535,140.5207,140.8535,27096.0
2019-05-09 15:55:00,160.82,160.86,160.55,160.55,84838.0,140.8185,140.8535,140.582,140.582,84838.0
2019-05-10 09:30:00,160.04,160.77,159.47,160.29,29109.0,140.1355,140.7747,139.6364,140.3544,29109.0
2019-05-10 09:35:00,160.37,160.56,160.01,160.17,9984.0,140.4244,140.5908,140.1092,140.2493,9984.0
2019-05-10 09:40:00,160.13,160.77,160.08,160.77,11122.0,140.2143,140.7747,140.1705,140.7747,11122.0
2019-05-10 09:45:00,160.77,160.98,160.68,160.92,19361.0,140.7747,140.9586,140.6959,140.906,19361.0
2019-05-10 09:50:00,160.92,160.92,160.37,160.37,11632.0,140.906,140.906,140.4244,140.4244,11632.0
2019-05-10 09:55:00,160.4,160.58,160.33,160.39,7056.0,140.4507,140.6083,140.3894,140.4419,7056.0
2019-05-10 10:00:00,160.42,160.44,160.05,160.05,9271.0,140.4682,140.4857,140.1442,140.1442,9271.0
2019-05-10 10:05:00,160.02,160.27,160.01,160.21,7863.0,140.118,140.3369,140.1092,140.2843,7863.0
2019-05-10 10:10:00,160.19,160.26,159.85,159.87,11421.0,140.2668,140.3281,139.9691,139.9866,11421.0
2019-05-10 10:15:00,159.84,159.85,159.39,159.83,19869.0,139.9603,139.9691,139.5663,139.9516,19869.0
2019-05-10 10:20:00,159.83,159.83,159.64,159.64,6787.0,139.9516,139.9516,139.7852,139.7852,6787.0
2019-05-10 10:25:00,159.59,159.81,159.57,159.6,10476.0,139.7414,139.9341,139.7239,139.7502,10476.0
2019-05-10 10:30:00,159.56,159.58,159.36,159.47,8086.0,139.7152,139.7327,139.54,139.6364,8086.0
2019-05-10 10:35:00,159.43,159.43,159.02,159.13,5363.0,139.6013,139.6013,139.2423,139.3387,5363.0
2019-05-10 10:40:00,159.09,159.09,158.56,159.0,11267.0,139.3036,139.3036,138.8395,139.2248,11267.0
2019-05-10 10:45:00,158.99,159.24,158.96,159.06,5356.0,139.2161,139.435,139.1898,139.2774,5356.0
2019-05-10 10:50:00,159.09,159.1,158.77,158.91,6473.0,139.3036,139.3124,139.0234,139.146,6473.0
2019-05-10 10:55:00,158.85,158.87,158.48,158.59,6940.0,139.0935,139.111,138.7695,138.8658,6940.0
2019-05-10 11:00:00,158.65,158.65,158.08,158.33,8231.0,138.9183,138.9183,138.4192,138.6381,8231.0
2019-05-10 11:05:00,158.31,158.55,158.31,158.49,10655.0,138.6206,138.8308,138.6206,138.7782,10655.0
2019-05-10 11:10:00,158.57,158.79,158.53,158.65,7987.0,138.8483,139.0409,138.8133,138.9183,7987.0
2019-05-10 11:15:00,158.6,158.88,158.54,158.88,5427.0,138.8746,139.1197,138.822,139.1197,5427.0
2019-05-10 11:20:00,158.88,159.04,158.85,158.93,10319.0,139.1197,139.2598,139.0935,139.1635,10319.0
2019-05-10 11:25:00,158.95,159.0,158.5,158.5,5648.0,139.181,139.2248,138.787,138.787,5648.0
2019-05-10 11:30:00,158.5,158.55,158.16,158.26,5668.0,138.787,138.8308,138.4893,138.5769,5668.0
2019-05-10 11:35:00,158.24,158.55,158.19,158.46,7100.0,138.5593,138.8308,138.5156,138.752,7100.0
2019-05-10 11:40:00,158.46,158.46,157.91,158.13,7563.0,138.752,138.752,138.2704,138.463,7563.0
2019-05-10 11:45:00,158.07,158.16,157.96,158.04,9688.0,138.4105,138.4893,138.3142,138.3842,9688.0
2019-05-10 11:50:00,157.98,158.3,157.94,158.18,12034.0,138.3317,138.6119,138.2967,138.5068,12034.0
2019-05-10 11:55:00,158.29,158.54,158.2,158.42,5356.0,138.6031,138.822,138.5243,138.717,5356.0
2019-05-10 12:00:00,158.58,158.95,158.56,158.95,6123.0,138.8571,139.181,138.8395,139.181,6123.0
2019-05-10 12:05:00,158.98,158.98,158.66,158.71,4652.0,139.2073,139.2073,138.9271,138.9709,4652.0
2019-05-10 12:10:00,158.77,159.03,158.76,159.01,3730.0,139.0234,139.2511,139.0147,139.2336,3730.0
2019-05-10 12:15:00,159.02,159.31,159.02,159.28,6086.0,139.2423,139.4963,139.2423,139.47,6086.0
2019-05-10 12:20:00,159.29,159.47,159.21,159.4,14910.0,139.4788,139.6364,139.4087,139.5751,14910.0
2019-05-10 12:25:00,159.42,159.74,159.33,159.65,7902.0,139.5926,139.8728,139.5138,139.794,7902.0
2019-05-10 12:30:00,159.6,159.98,159.58,159.9,4500.0,139.7502,140.0829,139.7327,140.0129,4500.0
2019-05-10 12:35:00,159.9,159.96,159.74,159.86,3221.0,140.0129,140.0654,139.8728,139.9779,3221.0
2019-05-10 12:40:00,159.84,159.94,159.72,159.93,3706.0,139.9603,140.0479,139.8553,140.0392,3706.0
2019-05-10 12:45:00,159.95,159.95,159.73,159.73,3812.0,140.0567,140.0567,139.864,139.864,3812.0
2019-05-10 12:50:00,159.77,160.26,159.77,160.22,6414.0,139.8991,140.3281,139.8991,140.2931,6414.0
2019-05-10 12:55:00,160.24,160.35,160.14,160.15,5182.0,140.3106,140.4069,140.223,140.2318,5182.0
2019-05-10 13:00:00,160.12,160.47,160.08,160.39,5637.0,140.2055,140.512,140.1705,140.4419,5637.0
2019-05-10 13:05:00,160.37,160.37,159.87,160.01,12300.0,140.4244,140.4244,139.9866,140.1092,12300.0
2019-05-10 13:10:00,159.98,160.14,159.85,160.07,15569.0,140.0829,140.223,139.9691,140.1617,15569.0
2019-05-10 13:15:00,160.0,160.32,159.89,160.18,14997.0,140.1004,140.3806,140.0041,140.2581,14997.0
2019-05-10 13:20:00,160.17,160.52,160.13,160.26,15143.0,140.2493,140.5558,140.2143,140.3281,15143.0
2019-05-10 13:25:00,160.22,160.43,160.14,160.15,9146.0,140.2931,140.477,140.223,140.2318,9146.0
2019-05-10 13:30:00,160.18,160.37,160.14,160.35,17504.0,140.2581,140.4244,140.223,140.4069,17504.0
2019-05-10 13:35:00,160.31,160.41,160.11,160.15,11643.0,140.3719,140.4595,140.1968,140.2318,11643.0
2019-05-10 13:40:00,160.11,160.29,160.11,160.18,12805.0,140.1968,140.3544,140.1968,140.2581,12805.0
2019-05-10 13:45:00,160.14,160.6,160.1,160.46,18800.0,140.223,140.6258,140.188,140.5032,18800.0
2019-05-10 13:50:00,160.54,160.54,160.4,160.4,10203.0,140.5733,140.5733,140.4507,140.4507,10203.0
2019-05-10 13:55:00,160.39,160.43,160.25,160.28,12000.0,140.4419,140.477,140.3194,140.3456,12000.0
2019-05-10 14:00:00,160.28,160.48,160.19,160.45,12400.0,140.3456,140.5207,140.2668,140.4945,12400.0
2019-05-10 14:05:00,160.43,160.5,160.23,160.32,11527.0,140.477,140.5383,140.3018,140.3806,11527.0
2019-05-10 14:10:00,160.32,160.39,160.02,160.02,11350.0,140.3806,140.4419,140.118,140.118,11350.0
2019-05-10 14:15:00,160.04,160.05,159.89,160.0,7378.0,140.1355,140.1442,140.0041,140.1004,7378.0
2019-05-10 14:20:00,160.0,160.07,159.82,159.98,6508.0,140.1004,140.1617,139.9428,140.0829,6508.0
2019-05-10 14:25:00,159.95,160.05,159.9,159.99,9600.0,140.0567,140.1442,140.0129,140.0917,9600.0
2019-05-10 14:30:00,159.95,160.15,159.95,160.11,12687.0,140.0567,140.2318,140.0567,140.1968,12687.0
2019-05-10 14:35:00,160.12,160.22,159.95,160.16,12500.0,140.2055,140.2931,140.0567,140.2405,12500.0
2019-05-10 14:40:00,160.22,160.34,160.19,160.19,14750.0,140.2931,140.3982,140.2668,140.2668,14750.0
2019-05-10 14:45:00,160.22,160.33,160.18,160.3,12701.0,140.2931,140.3894,140.2581,140.3631,12701.0
2019-05-10 14:50:00,160.28,160.6,160.28,160.45,13379.0,140.3456,140.6258,140.3456,140.4945,13379.0
2019-05-10 14:55:00,160.47,160.51,160.3,160.39,12804.0,140.512,140.547,140.3631,140.4419,12804.0
2019-05-10 15:00:00,160.42,160.68,160.42,160.65,19494.0,140.4682,140.6959,140.4682,140.6696,19494.0
2019-05-10 15:05:00,160.65,160.68,160.48,160.52,13734.0,140.6696,140.6959,140.5207,140.5558,13734.0
2019-05-10 15:10:00,160.5,160.69,160.37,160.67,15846.0,140.5383,140.7046,140.4244,140.6871,15846.0
2019-05-10 15:15:00,160.71,161.02,160.58,160.94,17758.0,140.7221,140.9936,140.6083,140.9235,17758.0
2019-05-10 15:20:00,160.94,161.15,160.91,161.12,15315.0,140.9235,141.1074,140.8973,141.0811,15315.0
2019-05-10 15:25:00,161.08,161.4,161.03,161.3,19640.0,141.0461,141.3263,141.0023,141.2388,19640.0
2019-05-10 15:30:00,161.3,161.3,160.97,161.0,23093.0,141.2388,141.2388,140.9498,140.9761,23093.0
2019-05-10 15:35:00,161.04,161.1,160.87,160.93,15518.0,141.0111,141.0636,140.8622,140.9148,15518.0
2019-05-10 15:40:00,160.92,160.94,160.76,160.94,15725.0,140.906,140.9235,140.7659,140.9235,15725.0
2019-05-10 15:45:00,160.93,161.14,160.92,160.95,24960.0,140.9148,141.0987,140.906,140.9323,24960.0
2019-05-10 15:50:00,160.95,161.21,160.9,161.2,29385.0,140.9323,141.16,140.8885,141.1512,29385.0
2019-05-10 15:55:00,161.18,161.25,160.77,161.05,188970.0,141.1337,141.195,140.7747,141.0199,188970.0
2019-05-13 09:30:00,158.03,159.73,158.0,159.27,26764.0,138.3755,139.864,138.3492,139.4612,26764.0
2019-05-13 09:35:00,159.39,159.58,158.97,159.36,11880.0,139.5663,139.7327,139.1985,139.54,11880.0
2019-05-13 09:40:00,159.49,159.59,158.82,159.03,9097.0,139.6539,139.7414,139.0672,139.2511,9097.0
2019-05-13 09:45:00,158.95,159.21,158.77,158.87,8255.0,139.181,139.4087,139.0234,139.111,8255.0
2019-05-13 09:50:00,158.89,158.89,158.47,158.63,13115.0,139.1285,139.1285,138.7607,138.9008,13115.0
2019-05-13 09:55:00,158.61,158.76,158.43,158.6,8474.0,138.8833,139.0147,138.7257,138.8746,8474.0
2019-05-13 10:00:00,158.53,158.58,157.9,157.95,17405.0,138.8133,138.8571,138.2616,138.3054,17405.0
2019-05-13 10:05:00,157.97,158.18,157.66,158.08,7253.0,138.3229,138.5068,138.0515,138.4192,7253.0
2019-05-13 10:10:00,158.11,158.38,158.1,158.27,5050.0,138.4455,138.6819,138.4368,138.5856,5050.0
2019-05-13 10:15:00,158.26,158.58,158.06,158.14,11715.0,138.5769,138.8571,138.4017,138.4718,11715.0
2019-05-13 10:20:00,158.13,158.16,157.61,158.02,13390.0,138.463,138.4893,138.0077,138.3667,13390.0
2019-05-13 10:25:00,157.98,158.12,157.75,158.12,11372.0,138.3317,138.4543,138.1303,138.4543,11372.0
2019-05-13 10:30:00,158.05,158.39,157.87,158.3,11612.0,138.393,138.6907,138.2354,138.6119,11612.0
2019-05-13 10:35:00,158.3,158.66,158.3,158.54,12938.0,138.6119,138.9271,138.6119,138.822,12938.0
2019-05-13 10:40:00,158.57,158.61,158.44,158.53,7838.0,138.8483,138.8833,138.7345,138.8133,7838.0
2019-05-13 10:45:00,158.52,158.61,158.09,158.18,9224.0,138.8045,138.8833,138.428,138.5068,9224.0
2019-05-13 10:50:00,158.14,158.27,157.98,158.03,5597.0,138.4718,138.5856,138.3317,138.3755,5597.0
2019-05-13 10:55:00,158.09,158.13,157.72,157.95,7687.0,138.428,138.463,138.104,138.3054,7687.0
2019-05-13 11:00:00,158.0,158.17,157.6,157.64,8865.0,138.3492,138.498,137.9989,138.034,8865.0
2019-05-13 11:05:00,157.6,158.17,157.6,157.82,7925.0,137.9989,138.498,137.9989,138.1916,7925.0
2019-05-13 11:10:00,157.84,158.11,157.82,158.08,12058.0,138.2091,138.4455,138.1916,138.4192,12058.0
2019-05-13 11:15:00,158.05,158.05,157.55,157.69,11396.0,138.393,138.393,137.9552,138.0777,11396.0
2019-05-13 11:20:00,157.73,158.11,157.65,157.96,10472.0,138.1128,138.4455,138.0427,138.3142,10472.0
2019-05-13 11:25:00,158.03,158.08,157.6,157.66,8455.0,138.3755,138.4192,137.9989,138.0515,8455.0
2019-05-13 11:30:00,157.66,157.84,157.5,157.64,13313.0,138.0515,138.2091,137.9114,138.034,13313.0
2019-05-13 11:35:00,157.62,157.62,157.2,157.26,9996.0,138.0165,138.0165,137.6487,137.7012,9996.0
2019-05-13 11:40:00,157.35,157.54,157.22,157.26,6397.0,137.78,137.9464,137.6662,137.7012,6397.0
2019-05-13 11:45:00,157.34,157.46,157.21,157.33,9788.0,137.7713,137.8764,137.6574,137.7625,9788.0
2019-05-13 11:50:00,157.3,157.34,157.14,157.27,13778.0,137.7363,137.7713,137.5962,137.71,13778.0
2019-05-13 11:55:00,157.26,157.67,157.25,157.67,7349.0,137.7012,138.0602,137.6925,138.0602,7349.0
2019-05-13 12:00:00,157.68,157.77,157.59,157.67,8943.0,138.069,138.1478,137.9902,138.0602,8943.0
2019-05-13 12:05:00,157.65,157.78,157.54,157.63,8790.0,138.0427,138.1566,137.9464,138.0252,8790.0
2019-05-13 12:10:00,157.64,157.78,157.59,157.68,4414.0,138.034,138.1566,137.9902,138.069,4414.0
2019-05-13 12:15:00,157.69,157.71,157.42,157.67,4889.0,138.0777,138.0953,137.8413,138.0602,4889.0
2019-05-13 12:20:00,157.68,157.8,157.56,157.65,16426.0,138.069,138.1741,137.9639,138.0427,16426.0
2019-05-13 12:25:00,157.62,157.7,157.42,157.66,8558.0,138.0165,138.0865,137.8413,138.0515,8558.0
2019-05-13 12:30:00,157.69,157.69,157.39,157.39,6485.0,138.0777,138.0777,137.8151,137.8151,6485.0
2019-05-13 12:35:00,157.41,157.78,157.4,157.59,6264.0,137.8326,138.1566,137.8238,137.9902,6264.0
2019-05-13 12:40:00,157.62,157.77,157.56,157.61,5700.0,138.0165,138.1478,137.9639,138.0077,5700.0
2019-05-13 12:45:00,157.65,157.96,157.65,157.95,2108.0,138.0427,138.3142,138.0427,138.3054,2108.0
2019-05-13 12:50:00,157.91,157.94,157.73,157.79,8131.0,138.2704,138.2967,138.1128,138.1653,8131.0
2019-05-13 12:55:00,157.8,157.8,157.59,157.64,10602.0,138.1741,138.1741,137.9902,138.034,10602.0
2019-05-13 13:00:00,157.6,157.68,157.5,157.6,11751.0,137.9989,138.069,137.9114,137.9989,11751.0
2019-05-13 13:05:00,157.57,157.63,157.42,157.44,5312.0,137.9727,138.0252,137.8413,137.8588,5312.0
2019-05-13 13:10:00,157.47,157.48,157.2,157.27,21184.0,137.8851,137.8939,137.6487,137.71,21184.0
2019-05-13 13:15:00,157.24,157.45,157.14,157.14,8641.0,137.6837,137.8676,137.5962,137.5962,8641.0
2019-05-13 13:20:00,157.17,157.25,157.08,157.22,7073.0,137.6224,137.6925,137.5436,137.6662,7073.0
2019-05-13 13:25:00,157.3,157.41,157.12,157.12,7384.0,137.7363,137.8326,137.5786,137.5786,7384.0
2019-05-13 13:30:00,157.14,157.24,157.0,157.05,7974.0,137.5962,137.6837,137.4736,137.5173,7974.0
2019-05-13 13:35:00,157.07,157.58,157.02,157.36,8890.0,137.5349,137.9814,137.4911,137.7888,8890.0
2019-05-13 13:40:00,157.36,157.59,157.36,157.44,10005.0,137.7888,137.9902,137.7888,137.8588,10005.0
2019-05-13 13:45:00,157.34,157.6,157.31,157.39,6660.0,137.7713,137.9989,137.745,137.8151,6660.0
2019-05-13 13:50:00,157.45,157.65,157.37,157.65,5380.0,137.8676,138.0427,137.7975,138.0427,5380.0
2019-05-13 13:55:00,157.59,157.74,157.56,157.67,4294.0,137.9902,138.1215,137.9639,138.0602,4294.0
2019-05-13 14:00:00,157.64,157.81,157.58,157.78,6237.0,138.034,138.1828,137.9814,138.1566,6237.0
2019-05-13 14:05:00,157.78,157.94,157.71,157.84,5992.0,138.1566,138.2967,138.0953,138.2091,5992.0
2019-05-13 14:10:00,157.77,157.82,157.49,157.51,8297.0,138.1478,138.1916,137.9026,137.9201,8297.0
2019-05-13 14:15:00,157.46,157.54,157.3,157.38,5812.0,137.8764,137.9464,137.7363,137.8063,5812.0
2019-05-13 14:20:00,157.41,157.73,157.41,157.59,7535.0,137.8326,138.1128,137.8326,137.9902,7535.0
2019-05-13 14:25:00,157.76,158.19,157.76,157.85,16567.0,138.139,138.5156,138.139,138.2178,16567.0
2019-05-13 14:30:00,157.89,157.99,157.67,157.8,9238.0,138.2529,138.3404,138.0602,138.1741,9238.0
2019-05-13 14:35:00,157.81,157.92,157.59,157.77,9739.0,138.1828,138.2791,137.9902,138.1478,9739.0
2019-05-13 14:40:00,157.71,157.86,157.4,157.52,9641.0,138.0953,138.2266,137.8238,137.9289,9641.0
2019-05-13 14:45:00,157.5,157.86,157.5,157.82,4100.0,137.9114,138.2266,137.9114,138.1916,4100.0
2019-05-13 14:50:00,157.79,158.14,157.79,157.94,6930.0,138.1653,138.4718,138.1653,138.2967,6930.0
2019-05-13 14:55:00,157.99,158.06,157.89,157.9,8547.0,138.3404,138.4017,138.2529,138.2616,8547.0
2019-05-13 15:00:00,157.92,158.19,157.77,157.84,11176.0,138.2791,138.5156,138.1478,138.2091,11176.0
2019-05-13 15:05:00,157.84,158.14,157.78,157.86,9234.0,138.2091,138.4718,138.1566,138.2266,9234.0
2019-05-13 15:10:00,157.89,158.09,157.8,157.86,10812.0,138.2529,138.428,138.1741,138.2266,10812.0
2019-05-13 15:15:00,157.86,158.01,157.72,157.76,13212.0,138.2266,138.3579,138.104,138.139,13212.0
2019-05-13 15:20:00,157.78,157.79,157.47,157.47,13575.0,138.1566,138.1653,137.8851,137.8851,13575.0
2019-05-13 15:25:00,157.46,157.73,157.38,157.49,13234.0,137.8764,138.1128,137.8063,137.9026,13234.0
2019-05-13 15:30:00,157.49,157.53,157.16,157.33,17999.0,137.9026,137.9376,137.6137,137.7625,17999.0
2019-05-13 15:35:00,157.33,157.38,157.07,157.23,17126.0,137.7625,137.8063,137.5349,137.675,17126.0
2019-05-13 15:40:00,157.24,157.54,157.24,157.39,22556.0,137.6837,137.9464,137.6837,137.8151,22556.0
2019-05-13 15:45:00,157.42,157.75,157.41,157.6,33444.0,137.8413,138.1303,137.8326,137.9989,33444.0
2019-05-13 15:50:00,157.63,157.64,157.24,157.63,53098.0,138.0252,138.034,137.6837,138.0252,53098.0
2019-05-13 15:55:00,157.58,157.63,157.02,157.14,211391.0,137.9814,138.0252,137.4911,137.5962,211391.0
2019-05-14 09:30:00,157.86,158.51,157.35,157.91,31765.0,138.2266,138.7958,137.78,138.2704,31765.0
2019-05-14 09:35:00,158.04,158.19,157.86,158.14,8134.0,138.3842,138.5156,138.2266,138.4718,8134.0
2019-05-14 09:40:00,158.17,158.45,158.14,158.29,24347.0,138.498,138.7432,138.4718,138.6031,24347.0
2019-05-14 09:45:00,158.29,158.41,157.9,157.93,49712.0,138.6031,138.7082,138.2616,138.2879,49712.0
2019-05-14 09:50:00,157.9,158.07,157.73,157.94,7200.0,138.2616,138.4105,138.1128,138.2967,7200.0
2019-05-14 09:55:00,157.91,158.01,157.67,157.84,6065.0,138.2704,138.3579,138.0602,138.2091,6065.0
2019-05-14 10:00:00,157.82,158.19,157.82,158.03,10362.0,138.1916,138.5156,138.1916,138.3755,10362.0
2019-05-14 10:05:00,157.89,158.28,157.89,158.14,8955.0,138.2529,138.5944,138.2529,138.4718,8955.0
2019-05-14 10:10:00,158.16,158.31,158.02,158.28,19327.0,138.4893,138.6206,138.3667,138.5944,19327.0
2019-05-14 10:15:00,158.3,158.87,158.26,158.77,14831.0,138.6119,139.111,138.5769,139.0234,14831.0
2019-05-14 10:20:00,158.78,159.14,158.78,158.97,12366.0,139.0322,139.3474,139.0322,139.1985,12366.0
2019-05-14 10:25:00,158.97,158.97,158.79,158.91,16268.0,139.1985,139.1985,139.0409,139.146,16268.0
2019-05-14 10:30:00,158.93,159.0,158.61,158.64,10059.0,139.1635,139.2248,138.8833,138.9096,10059.0
2019-05-14 10:35:00,158.69,158.76,158.53,158.72,8887.0,138.9534,139.0147,138.8133,138.9796,8887.0
2019-05-14 10:40:00,158.67,158.89,158.62,158.73,10299.0,138.9359,139.1285,138.8921,138.9884,10299.0
2019-05-14 10:45:00,158.75,158.85,158.68,158.77,7283.0,139.0059,139.0935,138.9446,139.0234,7283.0
2019-05-14 10:50:00,158.69,158.72,158.55,158.67,5422.0,138.9534,138.9796,138.8308,138.9359,5422.0
2019-05-14 10:55:00,158.67,158.91,158.67,158.81,21463.0,138.9359,139.146,138.9359,139.0584,21463.0
2019-05-14 11:00:00,158.84,158.85,158.58,158.69,6785.0,139.0847,139.0935,138.8571,138.9534,6785.0
2019-05-14 11:05:00,158.67,158.9,158.66,158.81,9841.0,138.9359,139.1373,138.9271,139.0584,9841.0
2019-05-14 11:10:00,158.86,159.05,158.86,158.99,10517.0,139.1022,139.2686,139.1022,139.2161,10517.0
2019-05-14 11:15:00,159.01,159.04,158.85,158.98,9639.0,139.2336,139.2598,139.0935,139.2073,9639.0
2019-05-14 11:20:00,158.98,159.17,158.91,159.08,22825.0,139.2073,139.3737,139.146,139.2949,22825.0
2019-05-14 11:25:00,159.11,159.35,159.11,159.24,6482.0,139.3211,139.5313,139.3211,139.435,6482.0
2019-05-14 11:30:00,159.26,159.36,159.21,159.31,8431.0,139.4525,139.54,139.4087,139.4963,8431.0
2019-05-14 11:35:00,159.35,159.5,159.33,159.39,14947.0,139.5313,139.6626,139.5138,139.5663,14947.0
2019-05-14 11:40:00,159.4,159.4,159.15,159.18,8066.0,139.5751,139.5751,139.3562,139.3824,8066.0
2019-05-14 11:45:00,159.16,159.53,159.16,159.49,7128.0,139.3649,139.6889,139.3649,139.6539,7128.0
2019-05-14 11:50:00,159.47,159.54,159.29,159.29,5880.0,139.6364,139.6977,139.4788,139.4788,5880.0
2019-05-14 11:55:00,159.37,159.37,159.11,159.21,7932.0,139.5488,139.5488,139.3211,139.4087,7932.0
2019-05-14 12:00:00,159.18,159.38,159.18,159.36,2430.0,139.3824,139.5576,139.3824,139.54,2430.0
2019-05-14 12:05:00,159.39,159.42,159.21,159.25,9848.0,139.5663,139.5926,139.4087,139.4437,9848.0
2019-05-14 12:10:00,159.21,159.4,159.21,159.25,9952.0,139.4087,139.5751,139.4087,139.4437,9952.0
2019-05-14 12:15:00,159.18,159.22,159.03,159.03,5958.0,139.3824,139.4175,139.2511,139.2511,5958.0
2019-05-14 12:20:00,159.06,159.2,159.06,159.15,6117.0,139.2774,139.3999,139.2774,139.3562,6117.0
2019-05-14 12:25:00,159.24,159.27,159.07,159.07,4600.0,139.435,139.4612,139.2861,139.2861,4600.0
2019-05-14 12:30:00,159.08,159.26,159.03,159.26,8455.0,139.2949,139.4525,139.2511,139.4525,8455.0
2019-05-14 12:35:00,159.27,159.36,159.23,159.28,8599.0,139.4612,139.54,139.4262,139.47,8599.0
2019-05-14 12:40:00,159.36,159.36,159.25,159.28,8487.0,139.54,139.54,139.4437,139.47,8487.0
2019-05-14 12:45:00,159.26,159.34,159.19,159.3,6968.0,139.4525,139.5225,139.3912,139.4875,6968.0
2019-05-14 12:50:00,159.31,159.31,159.12,159.19,4211.0,139.4963,139.4963,139.3299,139.3912,4211.0
2019-05-14 12:55:00,159.17,159.35,159.17,159.19,5900.0,139.3737,139.5313,139.3737,139.3912,5900.0
2019-05-14 13:00:00,159.13,159.52,159.13,159.5,11279.0,139.3387,139.6801,139.3387,139.6626,11279.0
2019-05-14 13:05:00,159.48,159.55,159.35,159.38,6688.0,139.6451,139.7064,139.5313,139.5576,6688.0
2019-05-14 13:10:00,159.43,159.54,159.41,159.41,7665.0,139.6013,139.6977,139.5838,139.5838,7665.0
2019-05-14 13:15:00,159.41,159.5,159.35,159.48,10380.0,139.5838,139.6626,139.5313,139.6451,10380.0
2019-05-14 13:20:00,159.49,159.56,159.46,159.51,17281.0,139.6539,139.7152,139.6276,139.6714,17281.0
2019-05-14 13:25:00,159.49,159.52,159.4,159.44,7350.0,139.6539,139.6801,139.5751,139.6101,7350.0
2019-05-14 13:30:00,159.5,159.58,159.47,159.58,3714.0,139.6626,139.7327,139.6364,139.7327,3714.0
2019-05-14 13:35:00,159.58,159.73,159.57,159.73,5800.0,139.7327,139.864,139.7239,139.864,5800.0
2019-05-14 13:40:00,159.71,159.81,159.69,159.69,5707.0,139.8465,139.9341,139.829,139.829,5707.0
2019-05-14 13:45:00,159.71,159.71,159.59,159.62,6121.0,139.8465,139.8465,139.7414,139.7677,6121.0
2019-05-14 13:50:00,159.63,159.65,159.52,159.57,4685.0,139.7765,139.794,139.6801,139.7239,4685.0
2019-05-14 13:55:00,159.52,159.53,159.39,159.49,6298.0,139.6801,139.6889,139.5663,139.6539,6298.0
2019-05-14 14:00:00,159.51,159.52,159.22,159.24,6895.0,139.6714,139.6801,139.4175,139.435,6895.0
2019-05-14 14:05:00,159.25,159.42,159.15,159.37,6427.0,139.4437,139.5926,139.3562,139.5488,6427.0
2019-05-14 14:10:00,159.36,159.4,159.25,159.3,16099.0,139.54,139.5751,139.4437,139.4875,16099.0
2019-05-14 14:15:00,159.28,159.48,159.26,159.41,5739.0,139.47,139.6451,139.4525,139.5838,5739.0
2019-05-14 14:20:00,159.43,159.54,159.41,159.41,11869.0,139.6013,139.6977,139.5838,139.5838,11869.0
2019-05-14 14:25:00,159.45,159.6,159.41,159.47,12098.0,139.6189,139.7502,139.5838,139.6364,12098.0
2019-05-14 14:30:00,159.47,159.5,159.39,159.5,9765.0,139.6364,139.6626,139.5663,139.6626,9765.0
2019-05-14 14:35:00,159.49,159.52,159.39,159.49,11977.0,139.6539,139.6801,139.5663,139.6539,11977.0
2019-05-14 14:40:00,159.46,159.51,159.34,159.41,14113.0,139.6276,139.6714,139.5225,139.5838,14113.0
2019-05-14 14:45:00,159.39,159.41,159.02,159.04,10286.0,139.5663,139.5838,139.2423,139.2598,10286.0
2019-05-14 14:50:00,159.05,159.11,158.73,158.75,15550.0,139.2686,139.3211,138.9884,139.0059,15550.0
2019-05-14 14:55:00,158.78,158.93,158.78,158.86,14832.0,139.0322,139.1635,139.0322,139.1022,14832.0
2019-05-14 15:00:00,158.9,158.99,158.78,158.98,12408.0,139.1373,139.2161,139.0322,139.2073,12408.0
2019-05-14 15:05:00,158.96,159.22,158.83,159.19,14630.0,139.1898,139.4175,139.076,139.3912,14630.0
2019-05-14 15:10:00,159.19,159.21,159.02,159.12,9693.0,139.3912,139.4087,139.2423,139.3299,9693.0
2019-05-14 15:15:00,159.09,159.15,159.0,159.15,11648.0,139.3036,139.3562,139.2248,139.3562,11648.0
2019-05-14 15:20:00,159.18,159.26,159.12,159.2,8085.0,139.3824,139.4525,139.3299,139.3999,8085.0
2019-05-14 15:25:00,159.16,159.26,159.01,159.02,15596.0,139.3649,139.4525,139.2336,139.2423,15596.0
2019-05-14 15:30:00,159.0,159.01,158.65,158.68,14918.0,139.2248,139.2336,138.9183,138.9446,14918.0
2019-05-14 15:35:00,158.69,158.94,158.66,158.87,13062.0,138.9534,139.1723,138.9271,139.111,13062.0
2019-05-14 15:40:00,158.91,158.96,158.76,158.77,14901.0,139.146,139.1898,139.0147,139.0234,14901.0
2019-05-14 15:45:00,158.73,158.77,158.48,158.73,21903.0,138.9884,139.0234,138.7695,138.9884,21903.0
2019-05-14 15:50:00,158.71,158.74,158.48,158.56,33218.0,138.9709,138.9972,138.7695,138.8395,33218.0
2019-05-14 15:55:00,158.56,158.72,158.34,158.51,113599.0,138.8395,138.9796,138.6469,138.7958,113599.0
2019-05-15 09:30:00,157.67,158.0,157.1,157.74,31124.0,138.0602,138.3492,137.5611,138.1215,31124.0
2019-05-15 09:35:00,157.78,158.39,157.59,158.14,7317.0,138.1566,138.6907,137.9902,138.4718,7317.0
2019-05-15 09:40:00,158.33,158.36,157.95,158.19,4430.0,138.6381,138.6644,138.3054,138.5156,4430.0
2019-05-15 09:45:00,158.15,158.34,157.93,158.13,10195.0,138.4805,138.6469,138.2879,138.463,10195.0
2019-05-15 09:50:00,158.3,158.41,158.01,158.31,7522.0,138.6119,138.7082,138.3579,138.6206,7522.0
2019-05-15 09:55:00,158.25,158.58,158.2,158.39,15451.0,138.5681,138.8571,138.5243,138.6907,15451.0
2019-05-15 10:00:00,158.27,158.44,158.0,158.01,20559.0,138.5856,138.7345,138.3492,138.3579,20559.0
2019-05-15 10:05:00,158.11,158.45,157.98,158.42,18683.0,138.4455,138.7432,138.3317,138.717,18683.0
2019-05-15 10:10:00,158.37,159.11,158.07,159.11,33843.0,138.6732,139.3211,138.4105,139.3211,33843.0
2019-05-15 10:15:00,159.13,159.13,158.58,158.75,15687.0,139.3387,139.3387,138.8571,139.0059,15687.0
2019-05-15 10:20:00,158.77,159.0,158.73,158.91,8988.0,139.0234,139.2248,138.9884,139.146,8988.0
2019-05-15 10:25:00,158.94,159.18,158.85,159.01,17991.0,139.1723,139.3824,139.0935,139.2336,17991.0
2019-05-15 10:30:00,159.01,159.25,158.99,159.13,28550.0,139.2336,139.4437,139.2161,139.3387,28550.0
2019-05-15 10:35:00,159.19,159.32,158.93,159.0,13387.0,139.3912,139.505,139.1635,139.2248,13387.0
2019-05-15 10:40:00,159.08,159.18,158.97,159.11,24555.0,139.2949,139.3824,139.1985,139.3211,24555.0
2019-05-15 10:45:00,159.12,159.33,159.05,159.24,9805.0,139.3299,139.5138,139.2686,139.435,9805.0
2019-05-15 10:50:00,159.25,159.3,159.14,159.17,14859.0,139.4437,139.4875,139.3474,139.3737,14859.0
2019-05-15 10:55:00,159.14,159.27,159.0,159.22,11145.0,139.3474,139.4612,139.2248,139.4175,11145.0
2019-05-15 11:00:00,159.25,159.28,159.06,159.21,9265.0,139.4437,139.47,139.2774,139.4087,9265.0
2019-05-15 11:05:00,159.22,159.31,159.09,159.25,8183.0,139.4175,139.4963,139.3036,139.4437,8183.0
2019-05-15 11:10:00,159.26,159.38,159.19,159.33,10319.0,139.4525,139.5576,139.3912,139.5138,10319.0
2019-05-15 11:15:00,159.31,159.6,159.31,159.6,10533.0,139.4963,139.7502,139.4963,139.7502,10533.0
2019-05-15 11:20:00,159.59,159.59,159.43,159.45,12559.0,139.7414,139.7414,139.6013,139.6189,12559.0
2019-05-15 11:25:00,159.48,159.7,159.46,159.55,34985.0,139.6451,139.8378,139.6276,139.7064,34985.0
2019-05-15 11:30:00,159.55,159.77,159.55,159.69,19236.0,139.7064,139.8991,139.7064,139.829,19236.0
2019-05-15 11:35:00,159.7,159.7,159.4,159.41,27414.0,139.8378,139.8378,139.5751,139.5838,27414.0
2019-05-15 11:40:00,159.43,159.56,159.36,159.5,21777.0,139.6013,139.7152,139.54,139.6626,21777.0
2019-05-15 11:45:00,159.5,159.57,159.4,159.45,19112.0,139.6626,139.7239,139.5751,139.6189,19112.0
2019-05-15 11:50:00,159.45,159.6,159.45,159.55,15049.0,139.6189,139.7502,139.6189,139.7064,15049.0
2019-05-15 11:55:00,159.53,159.6,159.45,159.53,9671.0,139.6889,139.7502,139.6189,139.6889,9671.0
2019-05-15 12:00:00,159.55,159.66,159.43,159.66,16556.0,139.7064,139.8027,139.6013,139.8027,16556.0
2019-05-15 12:05:00,159.69,159.73,159.5,159.51,11794.0,139.829,139.864,139.6626,139.6714,11794.0
2019-05-15 12:10:00,159.51,159.52,159.39,159.51,4986.0,139.6714,139.6801,139.5663,139.6714,4986.0
2019-05-15 12:15:00,159.5,159.52,159.33,159.33,7900.0,139.6626,139.6801,139.5138,139.5138,7900.0
2019-05-15 12:20:00,159.35,159.4,159.24,159.24,6184.0,139.5313,139.5751,139.435,139.435,6184.0
2019-05-15 12:25:00,159.2,159.4,159.17,159.37,4580.0,139.3999,139.5751,139.3737,139.5488,4580.0
2019-05-15 12:30:00,159.39,159.4,159.23,159.29,4857.0,139.5663,139.5751,139.4262,139.4788,4857.0
2019-05-15 12:35:00,159.25,159.32,159.17,159.28,4906.0,139.4437,139.505,139.3737,139.47,4906.0
2019-05-15 12:40:00,159.3,159.37,159.25,159.34,6175.0,139.4875,139.5488,139.4437,139.5225,6175.0
2019-05-15 12:45:00,159.37,159.42,159.28,159.41,4192.0,139.5488,139.5926,139.47,139.5838,4192.0
2019-05-15 12:50:00,159.43,159.46,159.23,159.23,4060.0,139.6013,139.6276,139.4262,139.4262,4060.0
2019-05-15 12:55:00,159.28,159.28,159.03,159.15,7704.0,139.47,139.47,139.2511,139.3562,7704.0
2019-05-15 13:00:00,159.13,159.25,159.12,159.23,4607.0,139.3387,139.4437,139.3299,139.4262,4607.0
2019-05-15 13:05:00,159.28,159.44,159.23,159.25,6552.0,139.47,139.6101,139.4262,139.4437,6552.0
2019-05-15 13:10:00,159.29,159.35,159.28,159.28,3700.0,139.4788,139.5313,139.47,139.47,3700.0
2019-05-15 13:15:00,159.31,159.37,159.17,159.19,4415.0,139.4963,139.5488,139.3737,139.3912,4415.0
2019-05-15 13:20:00,159.22,159.28,159.11,159.19,8618.0,139.4175,139.47,139.3211,139.3912,8618.0
2019-05-15 13:25:00,159.21,159.43,159.21,159.43,6775.0,139.4087,139.6013,139.4087,139.6013,6775.0
2019-05-15 13:30:00,159.45,159.56,159.36,159.49,7981.0,139.6189,139.7152,139.54,139.6539,7981.0
2019-05-15 13:35:00,159.52,159.57,159.41,159.52,12176.0,139.6801,139.7239,139.5838,139.6801,12176.0
2019-05-15 13:40:00,159.52,159.52,159.38,159.41,3100.0,139.6801,139.6801,139.5576,139.5838,3100.0
2019-05-15 13:45:00,159.43,159.53,159.43,159.47,7154.0,139.6013,139.6889,139.6013,139.6364,7154.0
2019-05-15 13:50:00,159.45,159.51,159.35,159.45,7808.0,139.6189,139.6714,139.5313,139.6189,7808.0
2019-05-15 13:55:00,159.52,159.55,159.48,159.49,9383.0,139.6801,139.7064,139.6451,139.6539,9383.0
2019-05-15 14:00:00,159.47,159.51,159.43,159.48,9495.0,139.6364,139.6714,139.6013,139.6451,9495.0
2019-05-15 14:05:00,159.5,159.54,159.3,159.35,8882.0,139.6626,139.6977,139.4875,139.5313,8882.0
2019-05-15 14:10:00,159.35,159.52,159.35,159.47,13567.0,139.5313,139.6801,139.5313,139.6364,13567.0
2019-05-15 14:15:00,159.46,159.46,159.34,159.41,8641.0,139.6276,139.6276,139.5225,139.5838,8641.0
2019-05-15 14:20:00,159.42,159.49,159.32,159.44,10836.0,139.5926,139.6539,139.505,139.6101,10836.0
2019-05-15 14:25:00,159.44,159.45,159.26,159.29,11105.0,139.6101,139.6189,139.4525,139.4788,11105.0
2019-05-15 14:30:00,159.3,159.35,159.23,159.29,15928.0,139.4875,139.5313,139.4262,139.4788,15928.0
2019-05-15 14:35:00,159.3,159.34,159.2,159.21,15734.0,139.4875,139.5225,139.3999,139.4087,15734.0
2019-05-15 14:40:00,159.21,159.23,159.05,159.15,23142.0,139.4087,139.4262,139.2686,139.3562,23142.0
2019-05-15 14:45:00,159.14,159.33,159.09,159.31,28074.0,139.3474,139.5138,139.3036,139.4963,28074.0
2019-05-15 14:50:00,159.3,159.32,159.02,159.04,13608.0,139.4875,139.505,139.2423,139.2598,13608.0
2019-05-15 14:55:00,159.05,159.05,158.86,158.94,14437.0,139.2686,139.2686,139.1022,139.1723,14437.0
2019-05-15 15:00:00,158.94,159.0,158.84,158.95,21601.0,139.1723,139.2248,139.0847,139.181,21601.0
2019-05-15 15:05:00,158.96,159.11,158.95,159.11,18067.0,139.1898,139.3211,139.181,139.3211,18067.0
2019-05-15 15:10:00,159.12,159.18,158.99,159.09,14365.0,139.3299,139.3824,139.2161,139.3036,14365.0
2019-05-15 15:15:00,159.09,159.17,159.07,159.11,16664.0,139.3036,139.3737,139.2861,139.3211,16664.0
2019-05-15 15:20:00,159.11,159.12,159.02,159.11,25139.0,139.3211,139.3299,139.2423,139.3211,25139.0
2019-05-15 15:25:00,159.11,159.16,159.07,159.12,23204.0,139.3211,139.3649,139.2861,139.3299,23204.0
2019-05-15 15:30:00,159.12,159.16,158.96,159.0,21697.0,139.3299,139.3649,139.1898,139.2248,21697.0
2019-05-15 15:35:00,159.01,159.05,158.84,158.92,13046.0,139.2336,139.2686,139.0847,139.1548,13046.0
2019-05-15 15:40:00,158.91,158.96,158.84,158.93,11851.0,139.146,139.1898,139.0847,139.1635,11851.0
2019-05-15 15:45:00,158.9,158.92,158.81,158.81,12274.0,139.1373,139.1548,139.0584,139.0584,12274.0
2019-05-15 15:50:00,158.84,159.01,158.84,158.97,129013.0,139.0847,139.2336,139.0847,139.1985,129013.0
2019-05-15 15:55:00,158.97,159.41,158.86,159.39,123994.0,139.1985,139.5838,139.1022,139.5663,123994.0
2019-05-16 09:30:00,159.46,159.57,158.73,159.26,48322.0,139.6276,139.7239,138.9884,139.4525,48322.0
2019-05-16 09:35:00,159.24,159.6,159.22,159.42,52700.0,139.435,139.7502,139.4175,139.5926,52700.0
2019-05-16 09:40:00,159.48,160.78,159.47,160.57,20852.0,139.6451,140.7834,139.6364,140.5996,20852.0
2019-05-16 09:45:00,160.66,161.19,160.65,160.92,19579.0,140.6784,141.1424,140.6696,140.906,19579.0
2019-05-16 09:50:00,160.99,161.5,160.99,161.39,8014.0,140.9673,141.4139,140.9673,141.3176,8014.0
2019-05-16 09:55:00,161.39,161.92,161.39,161.81,18048.0,141.3176,141.7817,141.3176,141.6853,18048.0
2019-05-16 10:00:00,161.82,162.13,161.75,162.07,12674.0,141.6941,141.9655,141.6328,141.913,12674.0
2019-05-16 10:05:00,162.07,162.32,162.02,162.28,4892.0,141.913,142.1319,141.8692,142.0969,4892.0
2019-05-16 10:10:00,162.27,162.32,162.1,162.24,9704.0,142.0881,142.1319,141.9393,142.0619,9704.0
2019-05-16 10:15:00,162.23,162.38,162.15,162.38,17754.0,142.0531,142.1844,141.983,142.1844,17754.0
2019-05-16 10:20:00,162.36,162.45,162.19,162.22,13977.0,142.1669,142.2457,142.0181,142.0443,13977.0
2019-05-16 10:25:00,162.2,162.33,162.03,162.12,22005.0,142.0268,142.1407,141.878,141.9568,22005.0
2019-05-16 10:30:00,162.02,162.2,162.02,162.08,28878.0,141.8692,142.0268,141.8692,141.9218,28878.0
2019-05-16 10:35:00,162.04,162.04,161.89,161.89,6783.0,141.8867,141.8867,141.7554,141.7554,6783.0
2019-05-16 10:40:00,161.8,161.85,161.65,161.68,22484.0,141.6766,141.7204,141.5452,141.5715,22484.0
2019-05-16 10:45:00,161.7,161.84,161.67,161.8,10905.0,141.589,141.7116,141.5627,141.6766,10905.0
2019-05-16 10:50:00,161.82,161.89,161.7,161.85,17208.0,141.6941,141.7554,141.589,141.7204,17208.0
2019-05-16 10:55:00,161.85,161.87,161.74,161.83,30857.0,141.7204,141.7379,141.624,141.7028,30857.0
2019-05-16 11:00:00,161.84,161.95,161.7,161.77,36771.0,141.7116,141.8079,141.589,141.6503,36771.0
2019-05-16 11:05:00,161.77,161.91,161.7,161.75,16778.0,141.6503,141.7729,141.589,141.6328,16778.0
2019-05-16 11:10:00,161.78,161.9,161.74,161.76,28669.0,141.6591,141.7641,141.624,141.6416,28669.0
2019-05-16 11:15:00,161.76,162.01,161.76,161.91,22733.0,141.6416,141.8605,141.6416,141.7729,22733.0
2019-05-16 11:20:00,161.93,161.99,161.81,161.81,15748.0,141.7904,141.8429,141.6853,141.6853,15748.0
2019-05-16 11:25:00,161.83,161.99,161.74,161.81,12154.0,141.7028,141.8429,141.624,141.6853,12154.0
2019-05-16 11:30:00,161.83,161.9,161.74,161.87,6660.0,141.7028,141.7641,141.624,141.7379,6660.0
2019-05-16 11:35:00,161.89,161.98,161.85,161.88,29430.0,141.7554,141.8342,141.7204,141.7466,29430.0
2019-05-16 11:40:00,161.88,162.08,161.88,161.92,51630.0,141.7466,141.9218,141.7466,141.7817,51630.0
2019-05-16 11:45:00,161.92,162.03,161.85,162.0,36928.0,141.7817,141.878,141.7204,141.8517,36928.0
2019-05-16 11:50:00,162.0,162.0,161.75,161.75,18218.0,141.8517,141.8517,141.6328,141.6328,18218.0
2019-05-16 11:55:00,161.78,161.91,161.71,161.85,16365.0,141.6591,141.7729,141.5978,141.7204,16365.0
2019-05-16 12:00:00,161.87,161.91,161.81,161.85,5300.0,141.7379,141.7729,141.6853,141.7204,5300.0
2019-05-16 12:05:00,161.81,161.85,161.69,161.72,12913.0,141.6853,141.7204,141.5803,141.6065,12913.0
2019-05-16 12:10:00,161.71,161.79,161.67,161.78,4709.0,141.5978,141.6678,141.5627,141.6591,4709.0
2019-05-16 12:15:00,161.79,161.89,161.79,161.82,11346.0,141.6678,141.7554,141.6678,141.6941,11346.0
2019-05-16 12:20:00,161.82,161.86,161.77,161.77,7915.0,141.6941,141.7291,141.6503,141.6503,7915.0
2019-05-16 12:25:00,161.78,161.8,161.63,161.64,8394.0,141.6591,141.6766,141.5277,141.5365,8394.0
2019-05-16 12:30:00,161.63,161.8,161.57,161.76,5612.0,141.5277,141.6766,141.4752,141.6416,5612.0
2019-05-16 12:35:00,161.75,161.75,161.64,161.67,2507.0,141.6328,141.6328,141.5365,141.5627,2507.0
2019-05-16 12:40:00,161.7,161.7,161.58,161.59,6006.0,141.589,141.589,141.4839,141.4927,6006.0
2019-05-16 12:45:00,161.57,161.67,161.56,161.67,3500.0,141.4752,141.5627,141.4664,141.5627,3500.0
2019-05-16 12:50:00,161.62,161.7,161.61,161.7,4900.0,141.519,141.589,141.5102,141.589,4900.0
2019-05-16 12:55:00,161.72,161.76,161.65,161.71,11089.0,141.6065,141.6416,141.5452,141.5978,11089.0
2019-05-16 13:00:00,161.74,161.81,161.61,161.67,10646.0,141.624,141.6853,141.5102,141.5627,10646.0
2019-05-16 13:05:00,161.65,161.8,161.64,161.73,11327.0,141.5452,141.6766,141.5365,141.6153,11327.0
2019-05-16 13:10:00,161.74,161.82,161.73,161.75,8711.0,141.624,141.6941,141.6153,141.6328,8711.0
2019-05-16 13:15:00,161.73,161.77,161.7,161.73,7451.0,141.6153,141.6503,141.589,141.6153,7451.0
2019-05-16 13:20:00,161.75,161.82,161.69,161.72,12859.0,141.6328,141.6941,141.5803,141.6065,12859.0
2019-05-16 13:25:00,161.75,161.77,161.7,161.7,7087.0,141.6328,141.6503,141.589,141.589,7087.0
2019-05-16 13:30:00,161.69,161.78,161.65,161.72,7088.0,141.5803,141.6591,141.5452,141.6065,7088.0
2019-05-16 13:35:00,161.72,161.75,161.64,161.73,3811.0,141.6065,141.6328,141.5365,141.6153,3811.0
2019-05-16 13:40:00,161.72,161.77,161.63,161.63,8935.0,141.6065,141.6503,141.5277,141.5277,8935.0
2019-05-16 13:45:00,161.67,161.77,161.64,161.75,7729.0,141.5627,141.6503,141.5365,141.6328,7729.0
2019-05-16 13:50:00,161.75,161.83,161.7,161.74,6200.0,141.6328,141.7028,141.589,141.624,6200.0
2019-05-16 13:55:00,161.73,161.83,161.71,161.74,7750.0,141.6153,141.7028,141.5978,141.624,7750.0
2019-05-16 14:00:00,161.71,161.87,161.71,161.75,17240.0,141.5978,141.7379,141.5978,141.6328,17240.0
2019-05-16 14:05:00,161.73,161.79,161.7,161.7,11006.0,141.6153,141.6678,141.589,141.589,11006.0
2019-05-16 14:10:00,161.7,161.81,161.66,161.75,18019.0,141.589,141.6853,141.554,141.6328,18019.0
2019-05-16 14:15:00,161.75,161.82,161.74,161.75,21399.0,141.6328,141.6941,141.624,141.6328,21399.0
2019-05-16 14:20:00,161.75,161.82,161.7,161.8,17356.0,141.6328,141.6941,141.589,141.6766,17356.0
2019-05-16 14:25:00,161.77,161.84,161.75,161.79,41394.0,141.6503,141.7116,141.6328,141.6678,41394.0
2019-05-16 14:30:00,161.79,161.81,161.71,161.75,39484.0,141.6678,141.6853,141.5978,141.6328,39484.0
2019-05-16 14:35:00,161.75,161.79,161.73,161.78,17781.0,141.6328,141.6678,141.6153,141.6591,17781.0
2019-05-16 14:40:00,161.79,161.81,161.72,161.78,31907.0,141.6678,141.6853,141.6065,141.6591,31907.0
2019-05-16 14:45:00,161.78,161.79,161.74,161.74,18056.0,141.6591,141.6678,141.624,141.624,18056.0
2019-05-16 14:50:00,161.75,161.79,161.6,161.61,12304.0,141.6328,141.6678,141.5015,141.5102,12304.0
2019-05-16 14:55:00,161.59,161.76,161.57,161.75,11448.0,141.4927,141.6416,141.4752,141.6328,11448.0
2019-05-16 15:00:00,161.75,161.75,161.58,161.64,10578.0,141.6328,141.6328,141.4839,141.5365,10578.0
2019-05-16 15:05:00,161.63,161.7,161.45,161.53,13965.0,141.5277,141.589,141.3701,141.4402,13965.0
2019-05-16 15:10:00,161.55,161.66,161.51,161.62,8434.0,141.4577,141.554,141.4226,141.519,8434.0
2019-05-16 15:15:00,161.6,161.6,161.48,161.55,8789.0,141.5015,141.5015,141.3964,141.4577,8789.0
2019-05-16 15:20:00,161.56,161.69,161.52,161.69,10110.0,141.4664,141.5803,141.4314,141.5803,10110.0
2019-05-16 15:25:00,161.69,161.74,161.66,161.71,15828.0,141.5803,141.624,141.554,141.5978,15828.0
2019-05-16 15:30:00,161.69,161.69,161.4,161.62,13444.0,141.5803,141.5803,141.3263,141.519,13444.0
2019-05-16 15:35:00,161.62,161.67,161.49,161.51,14912.0,141.519,141.5627,141.4051,141.4226,14912.0
2019-05-16 15:40:00,161.52,161.52,161.26,161.37,17750.0,141.4314,141.4314,141.2037,141.3001,17750.0
2019-05-16 15:45:00,161.37,161.58,161.32,161.5,17580.0,141.3001,141.4839,141.2563,141.4139,17580.0
2019-05-16 15:50:00,161.52,161.53,161.4,161.44,32160.0,141.4314,141.4402,141.3263,141.3614,32160.0
2019-05-16 15:55:00,161.43,161.66,161.32,161.45,150749.0,141.3526,141.554,141.2563,141.3701,150749.0
2019-05-17 09:30:00,160.39,160.98,160.19,160.78,95260.0,140.4419,140.9586,140.2668,140.7834,95260.0
2019-05-17 09:35:00,160.88,160.93,160.47,160.9,10370.0,140.871,140.9148,140.512,140.8885,10370.0
2019-05-17 09:40:00,160.88,161.15,160.6,160.6,6657.0,140.871,141.1074,140.6258,140.6258,6657.0
2019-05-17 09:45:00,160.63,160.85,160.57,160.7,8646.0,140.6521,140.8447,140.5996,140.7134,8646.0
2019-05-17 09:50:00,160.73,160.73,160.32,160.44,9412.0,140.7397,140.7397,140.3806,140.4857,9412.0
2019-05-17 09:55:00,160.39,160.4,160.05,160.18,19919.0,140.4419,140.4507,140.1442,140.2581,19919.0
2019-05-17 10:00:00,160.16,160.38,160.08,160.15,18747.0,140.2405,140.4332,140.1705,140.2318,18747.0
2019-05-17 10:05:00,160.16,160.29,160.16,160.22,4543.0,140.2405,140.3544,140.2405,140.2931,4543.0
2019-05-17 10:10:00,160.22,160.3,159.93,159.94,12858.0,140.2931,140.3631,140.0392,140.0479,12858.0
2019-05-17 10:15:00,159.97,160.33,159.85,160.3,28534.0,140.0742,140.3894,139.9691,140.3631,28534.0
2019-05-17 10:20:00,160.25,160.45,160.18,160.39,32116.0,140.3194,140.4945,140.2581,140.4419,32116.0
2019-05-17 10:25:00,160.39,160.71,160.19,160.42,22113.0,140.4419,140.7221,140.2668,140.4682,22113.0
2019-05-17 10:30:00,160.4,160.47,160.19,160.19,11682.0,140.4507,140.512,140.2668,140.2668,11682.0
2019-05-17 10:35:00,160.18,160.42,159.98,160.22,14708.0,140.2581,140.4682,140.0829,140.2931,14708.0
2019-05-17 10:40:00,160.3,160.46,160.23,160.34,15972.0,140.3631,140.5032,140.3018,140.3982,15972.0
2019-05-17 10:45:00,160.34,160.55,160.34,160.55,11269.0,140.3982,140.582,140.3982,140.582,11269.0
2019-05-17 10:50:00,160.54,160.98,160.54,160.98,9991.0,140.5733,140.9586,140.5733,140.9586,9991.0
2019-05-17 10:55:00,160.98,161.3,160.91,161.26,10899.0,140.9586,141.2388,140.8973,141.2037,10899.0
2019-05-17 11:00:00,161.3,161.63,161.29,161.59,6320.0,141.2388,141.5277,141.23,141.4927,6320.0
2019-05-17 11:05:00,161.56,161.79,161.56,161.75,6492.0,141.4664,141.6678,141.4664,141.6328,6492.0
2019-05-17 11:10:00,161.77,161.83,161.59,161.6,5025.0,141.6503,141.7028,141.4927,141.5015,5025.0
2019-05-17 11:15:00,161.72,161.75,161.59,161.72,10869.0,141.6065,141.6328,141.4927,141.6065,10869.0
2019-05-17 11:20:00,161.71,161.78,161.58,161.63,6606.0,141.5978,141.6591,141.4839,141.5277,6606.0
2019-05-17 11:25:00,161.67,161.83,161.5,161.81,8887.0,141.5627,141.7028,141.4139,141.6853,8887.0
2019-05-17 11:30:00,161.81,161.84,161.43,161.5,24071.0,141.6853,141.7116,141.3526,141.4139,24071.0
2019-05-17 11:35:00,161.48,161.48,161.23,161.24,6614.0,141.3964,141.3964,141.1775,141.1862,6614.0
2019-05-17 11:40:00,161.22,161.22,160.8,161.06,17509.0,141.1687,141.1687,140.8009,141.0286,17509.0
2019-05-17 11:45:00,161.05,161.19,160.83,160.88,15002.0,141.0199,141.1424,140.8272,140.871,15002.0
2019-05-17 11:50:00,160.83,161.12,160.78,160.99,12791.0,140.8272,141.0811,140.7834,140.9673,12791.0
2019-05-17 11:55:00,161.09,161.12,160.98,161.05,3928.0,141.0549,141.0811,140.9586,141.0199,3928.0
2019-05-17 12:00:00,161.0,161.09,160.9,161.01,3374.0,140.9761,141.0549,140.8885,140.9848,3374.0
2019-05-17 12:05:00,160.91,160.97,160.76,160.91,6080.0,140.8973,140.9498,140.7659,140.8973,6080.0
2019-05-17 12:10:00,160.9,160.99,160.78,160.79,6200.0,140.8885,140.9673,140.7834,140.7922,6200.0
2019-05-17 12:15:00,160.76,161.07,160.76,160.98,4352.0,140.7659,141.0374,140.7659,140.9586,4352.0
2019-05-17 12:20:00,160.96,161.07,160.82,160.97,7007.0,140.941,141.0374,140.8185,140.9498,7007.0
2019-05-17 12:25:00,160.94,161.01,160.73,160.86,8691.0,140.9235,140.9848,140.7397,140.8535,8691.0
2019-05-17 12:30:00,160.8,160.88,160.71,160.71,4069.0,140.8009,140.871,140.7221,140.7221,4069.0
2019-05-17 12:35:00,160.73,160.81,160.53,160.69,5152.0,140.7397,140.8097,140.5645,140.7046,5152.0
2019-05-17 12:40:00,160.66,160.94,160.62,160.87,3411.0,140.6784,140.9235,140.6433,140.8622,3411.0
2019-05-17 12:45:00,160.82,160.91,160.59,160.6,13295.0,140.8185,140.8973,140.6171,140.6258,13295.0
2019-05-17 12:50:00,160.67,161.13,160.65,161.13,10102.0,140.6871,141.0899,140.6696,141.0899,10102.0
2019-05-17 12:55:00,161.14,161.17,161.02,161.12,4311.0,141.0987,141.1249,140.9936,141.0811,4311.0
2019-05-17 13:00:00,161.16,161.27,161.07,161.07,5534.0,141.1162,141.2125,141.0374,141.0374,5534.0
2019-05-17 13:05:00,161.1,161.23,161.1,161.23,3746.0,141.0636,141.1775,141.0636,141.1775,3746.0
2019-05-17 13:10:00,161.27,161.29,161.16,161.23,3585.0,141.2125,141.23,141.1162,141.1775,3585.0
2019-05-17 13:15:00,161.26,161.43,161.26,161.28,13775.0,141.2037,141.3526,141.2037,141.2213,13775.0
2019-05-17 13:20:00,161.26,161.45,161.26,161.37,4854.0,141.2037,141.3701,141.2037,141.3001,4854.0
2019-05-17 13:25:00,161.39,161.4,161.2,161.24,4809.0,141.3176,141.3263,141.1512,141.1862,4809.0
2019-05-17 13:30:00,161.25,161.43,161.15,161.41,4890.0,141.195,141.3526,141.1074,141.3351,4890.0
2019-05-17 13:35:00,161.44,161.55,161.41,161.5,4481.0,141.3614,141.4577,141.3351,141.4139,4481.0
2019-05-17 13:40:00,161.52,161.6,161.4,161.51,4680.0,141.4314,141.5015,141.3263,141.4226,4680.0
2019-05-17 13:45:00,161.53,161.61,161.42,161.52,7116.0,141.4402,141.5102,141.3438,141.4314,7116.0
2019-05-17 13:50:00,161.58,161.58,161.45,161.53,4214.0,141.4839,141.4839,141.3701,141.4402,4214.0
2019-05-17 13:55:00,161.55,161.68,161.53,161.68,5773.0,141.4577,141.5715,141.4402,141.5715,5773.0
2019-05-17 14:00:00,161.66,161.78,161.66,161.78,5288.0,141.554,141.6591,141.554,141.6591,5288.0
2019-05-17 14:05:00,161.73,161.74,161.61,161.67,2500.0,141.6153,141.624,141.5102,141.5627,2500.0
2019-05-17 14:10:00,161.62,161.65,161.5,161.59,7179.0,141.519,141.5452,141.4139,141.4927,7179.0
2019-05-17 14:15:00,161.56,161.62,161.46,161.62,11432.0,141.4664,141.519,141.3789,141.519,11432.0
2019-05-17 14:20:00,161.56,161.71,161.53,161.68,3630.0,141.4664,141.5978,141.4402,141.5715,3630.0
2019-05-17 14:25:00,161.66,161.77,161.58,161.77,6957.0,141.554,141.6503,141.4839,141.6503,6957.0
2019-05-17 14:30:00,161.8,161.8,161.49,161.54,10105.0,141.6766,141.6766,141.4051,141.4489,10105.0
2019-05-17 14:35:00,161.59,161.8,161.59,161.8,1292.0,141.4927,141.6766,141.4927,141.6766,1292.0
2019-05-17 14:40:00,161.74,161.8,161.66,161.8,4565.0,141.624,141.6766,141.554,141.6766,4565.0
2019-05-17 14:45:00,161.8,161.84,161.62,161.64,7765.0,141.6766,141.7116,141.519,141.5365,7765.0
2019-05-17 14:50:00,161.68,161.68,161.43,161.46,8214.0,141.5715,141.5715,141.3526,141.3789,8214.0
2019-05-17 14:55:00,161.47,161.49,161.4,161.4,13641.0,141.3876,141.4051,141.3263,141.3263,13641.0
2019-05-17 15:00:00,161.45,161.66,161.18,161.28,9533.0,141.3701,141.554,141.1337,141.2213,9533.0
2019-05-17 15:05:00,161.21,161.21,160.88,160.9,12579.0,141.16,141.16,140.871,140.8885,12579.0
2019-05-17 15:10:00,160.88,161.1,160.74,161.0,9178.0,140.871,141.0636,140.7484,140.9761,9178.0
2019-05-17 15:15:00,160.98,161.05,160.85,161.01,10800.0,140.9586,141.0199,140.8447,140.9848,10800.0
2019-05-17 15:20:00,161.03,161.22,160.95,161.22,9345.0,141.0023,141.1687,140.9323,141.1687,9345.0
2019-05-17 15:25:00,161.19,161.58,161.17,161.55,31774.0,141.1424,141.4839,141.1249,141.4577,31774.0
2019-05-17 15:30:00,161.56,161.56,161.16,161.25,25467.0,141.4664,141.4664,141.1162,141.195,25467.0
2019-05-17 15:35:00,161.26,161.68,161.25,161.33,30198.0,141.2037,141.5715,141.195,141.265,30198.0
2019-05-17 15:40:00,161.31,161.86,161.3,161.74,49259.0,141.2475,141.7291,141.2388,141.624,49259.0
2019-05-17 15:45:00,161.75,161.77,161.47,161.77,30311.0,141.6328,141.6503,141.3876,141.6503,30311.0
2019-05-17 15:50:00,161.69,161.91,161.58,161.81,29378.0,141.5803,141.7729,141.4839,141.6853,29378.0
2019-05-17 15:55:00,161.79,162.08,161.73,161.78,85607.0,141.6678,141.9218,141.6153,141.6591,85607.0
2019-05-20 09:30:00,160.1,161.25,160.1,161.16,24969.0,140.188,141.195,140.188,141.1162,24969.0
2019-05-20 09:35:00,161.17,161.21,160.34,160.61,10233.0,141.1249,141.16,140.3982,140.6346,10233.0
2019-05-20 09:40:00,160.61,160.98,160.52,160.75,5800.0,140.6346,140.9586,140.5558,140.7572,5800.0
2019-05-20 09:45:00,160.91,161.24,160.9,160.92,6513.0,140.8973,141.1862,140.8885,140.906,6513.0
2019-05-20 09:50:00,160.88,161.03,160.55,160.97,5557.0,140.871,141.0023,140.582,140.9498,5557.0
2019-05-20 09:55:00,161.3,161.63,161.24,161.38,10382.0,141.2388,141.5277,141.1862,141.3088,10382.0
2019-05-20 10:00:00,161.35,161.37,160.79,160.97,9535.0,141.2825,141.3001,140.7922,140.9498,9535.0
2019-05-20 10:05:00,160.99,161.32,160.91,161.21,10841.0,140.9673,141.2563,140.8973,141.16,10841.0
2019-05-20 10:10:00,161.18,161.18,160.73,160.8,5353.0,141.1337,141.1337,140.7397,140.8009,5353.0
2019-05-20 10:15:00,160.78,161.1,160.72,160.89,6950.0,140.7834,141.0636,140.7309,140.8798,6950.0
2019-05-20 10:20:00,160.87,161.33,160.87,161.29,12121.0,140.8622,141.265,140.8622,141.23,12121.0
2019-05-20 10:25:00,161.29,161.67,161.29,161.52,15146.0,141.23,141.5627,141.23,141.4314,15146.0
2019-05-20 10:30:00,161.51,161.99,161.46,161.9,23697.0,141.4226,141.8429,141.3789,141.7641,23697.0
2019-05-20 10:35:00,161.91,162.17,161.83,162.09,20046.0,141.7729,142.0006,141.7028,141.9305,20046.0
2019-05-20 10:40:00,162.12,162.33,162.03,162.09,15743.0,141.9568,142.1407,141.878,141.9305,15743.0
2019-05-20 10:45:00,162.12,162.25,161.98,162.0,10269.0,141.9568,142.0706,141.8342,141.8517,10269.0
2019-05-20 10:50:00,161.99,162.07,161.88,161.95,13595.0,141.8429,141.913,141.7466,141.8079,13595.0
2019-05-20 10:55:00,161.97,162.41,161.97,162.4,9887.0,141.8254,142.2107,141.8254,142.202,9887.0
2019-05-20 11:00:00,162.45,162.55,162.19,162.24,12702.0,142.2457,142.3333,142.0181,142.0619,12702.0
2019-05-20 11:05:00,162.21,162.42,162.17,162.19,8847.0,142.0356,142.2195,142.0006,142.0181,8847.0
2019-05-20 11:10:00,162.22,162.4,162.22,162.25,16199.0,142.0443,142.202,142.0443,142.0706,16199.0
2019-05-20 11:15:00,162.22,162.36,162.13,162.34,17515.0,142.0443,142.1669,141.9655,142.1494,17515.0
2019-05-20 11:20:00,162.33,162.33,162.13,162.24,12623.0,142.1407,142.1407,141.9655,142.0619,12623.0
2019-05-20 11:25:00,162.22,162.39,162.16,162.34,19424.0,142.0443,142.1932,141.9918,142.1494,19424.0
2019-05-20 11:30:00,162.37,162.75,162.37,162.57,26996.0,142.1757,142.5084,142.1757,142.3508,26996.0
2019-05-20 11:35:00,162.56,162.59,162.07,162.09,40286.0,142.3421,142.3683,141.913,141.9305,40286.0
2019-05-20 11:40:00,162.1,162.15,161.95,162.1,9649.0,141.9393,141.983,141.8079,141.9393,9649.0
2019-05-20 11:45:00,162.12,162.37,162.12,162.29,7879.0,141.9568,142.1757,141.9568,142.1056,7879.0
2019-05-20 11:50:00,162.32,162.32,161.98,162.1,7160.0,142.1319,142.1319,141.8342,141.9393,7160.0
2019-05-20 11:55:00,162.12,162.17,161.81,162.0,8839.0,141.9568,142.0006,141.6853,141.8517,8839.0
2019-05-20 12:00:00,161.94,162.11,161.85,162.03,6999.0,141.7992,141.948,141.7204,141.878,6999.0
2019-05-20 12:05:00,162.05,162.13,161.96,161.96,5753.0,141.8955,141.9655,141.8167,141.8167,5753.0
2019-05-20 12:10:00,161.96,162.2,161.96,162.18,6600.0,141.8167,142.0268,141.8167,142.0093,6600.0
2019-05-20 12:15:00,162.18,162.29,162.06,162.07,7171.0,142.0093,142.1056,141.9042,141.913,7171.0
2019-05-20 12:20:00,162.04,162.18,161.95,161.96,6505.0,141.8867,142.0093,141.8079,141.8167,6505.0
2019-05-20 12:25:00,161.99,162.03,161.68,161.68,5755.0,141.8429,141.878,141.5715,141.5715,5755.0
2019-05-20 12:30:00,161.7,161.79,161.52,161.61,5972.0,141.589,141.6678,141.4314,141.5102,5972.0
2019-05-20 12:35:00,161.6,162.0,161.6,162.0,3736.0,141.5015,141.8517,141.5015,141.8517,3736.0
2019-05-20 12:40:00,161.95,161.98,161.83,161.96,5377.0,141.8079,141.8342,141.7028,141.8167,5377.0
2019-05-20 12:45:00,161.88,162.03,161.86,161.94,5349.0,141.7466,141.878,141.7291,141.7992,5349.0
2019-05-20 12:50:00,161.97,162.01,161.8,161.8,4338.0,141.8254,141.8605,141.6766,141.6766,4338.0
2019-05-20 12:55:00,161.79,161.83,161.61,161.61,7043.0,141.6678,141.7028,141.5102,141.5102,7043.0
2019-05-20 13:00:00,161.61,161.73,161.53,161.68,8190.0,141.5102,141.6153,141.4402,141.5715,8190.0
2019-05-20 13:05:00,161.68,161.83,161.62,161.62,5400.0,141.5715,141.7028,141.519,141.519,5400.0
2019-05-20 13:10:00,161.68,161.92,161.68,161.82,8253.0,141.5715,141.7817,141.5715,141.6941,8253.0
2019-05-20 13:15:00,161.87,161.9,161.81,161.82,6715.0,141.7379,141.7641,141.6853,141.6941,6715.0
2019-05-20 13:20:00,161.84,161.9,161.56,161.65,7329.0,141.7116,141.7641,141.4664,141.5452,7329.0
2019-05-20 13:25:00,161.64,161.74,161.51,161.69,6521.0,141.5365,141.624,141.4226,141.5803,6521.0
2019-05-20 13:30:00,161.65,161.75,161.64,161.71,4255.0,141.5452,141.6328,141.5365,141.5978,4255.0
2019-05-20 13:35:00,161.69,161.85,161.69,161.73,6144.0,141.5803,141.7204,141.5803,141.6153,6144.0
2019-05-20 13:40:00,161.75,161.85,161.69,161.78,2820.0,141.6328,141.7204,141.5803,141.6591,2820.0
2019-05-20 13:45:00,161.77,161.92,161.75,161.91,7960.0,141.6503,141.7817,141.6328,141.7729,7960.0
2019-05-20 13:50:00,161.91,161.93,161.73,161.76,4200.0,141.7729,141.7904,141.6153,141.6416,4200.0
2019-05-20 13:55:00,161.74,161.95,161.67,161.95,15626.0,141.624,141.8079,141.5627,141.8079,15626.0
2019-05-20 14:00:00,161.97,161.97,161.62,161.63,6500.0,141.8254,141.8254,141.519,141.5277,6500.0
2019-05-20 14:05:00,161.66,161.74,161.59,161.61,3800.0,141.554,141.624,141.4927,141.5102,3800.0
2019-05-20 14:10:00,161.6,161.75,161.57,161.67,6249.0,141.5015,141.6328,141.4752,141.5627,6249.0
2019-05-20 14:15:00,161.61,161.68,161.51,161.53,4250.0,141.5102,141.5715,141.4226,141.4402,4250.0
2019-05-20 14:20:00,161.51,161.61,161.47,161.47,5206.0,141.4226,141.5102,141.3876,141.3876,5206.0
2019-05-20 14:25:00,161.48,161.57,161.41,161.41,5717.0,141.3964,141.4752,141.3351,141.3351,5717.0
2019-05-20 14:30:00,161.46,161.61,161.46,161.61,5608.0,141.3789,141.5102,141.3789,141.5102,5608.0
2019-05-20 14:35:00,161.64,161.66,161.35,161.38,7500.0,141.5365,141.554,141.2825,141.3088,7500.0
2019-05-20 14:40:00,161.39,161.55,161.39,161.55,6224.0,141.3176,141.4577,141.3176,141.4577,6224.0
2019-05-20 14:45:00,161.53,161.55,161.33,161.33,7651.0,141.4402,141.4577,141.265,141.265,7651.0
2019-05-20 14:50:00,161.33,161.41,161.27,161.34,6439.0,141.265,141.3351,141.2125,141.2738,6439.0
2019-05-20 14:55:00,161.27,161.51,161.27,161.51,2998.0,141.2125,141.4226,141.2125,141.4226,2998.0
2019-05-20 15:00:00,161.5,161.52,161.07,161.14,30626.0,141.4139,141.4314,141.0374,141.0987,30626.0
2019-05-20 15:05:00,161.14,161.22,161.05,161.08,4550.0,141.0987,141.1687,141.0199,141.0461,4550.0
2019-05-20 15:10:00,161.14,161.14,161.0,161.14,9563.0,141.0987,141.0987,140.9761,141.0987,9563.0
2019-05-20 15:15:00,161.17,161.35,161.06,161.31,12655.0,141.1249,141.2825,141.0286,141.2475,12655.0
2019-05-20 15:20:00,161.27,161.41,161.19,161.26,8785.0,141.2125,141.3351,141.1424,141.2037,8785.0
2019-05-20 15:25:00,161.23,161.41,161.19,161.39,5932.0,141.1775,141.3351,141.1424,141.3176,5932.0
2019-05-20 15:30:00,161.37,161.55,161.33,161.49,11463.0,141.3001,141.4577,141.265,141.4051,11463.0
2019-05-20 15:35:00,161.53,161.76,161.48,161.69,8368.0,141.4402,141.6416,141.3964,141.5803,8368.0
2019-05-20 15:40:00,161.71,161.72,161.47,161.5,15935.0,141.5978,141.6065,141.3876,141.4139,15935.0
2019-05-20 15:45:00,161.47,161.59,161.45,161.52,17106.0,141.3876,141.4927,141.3701,141.4314,17106.0
2019-05-20 15:50:00,161.56,161.73,161.5,161.66,59121.0,141.4664,141.6153,141.4139,141.554,59121.0
2019-05-20 15:55:00,161.66,161.67,161.33,161.33,88317.0,141.554,141.5627,141.265,141.265,88317.0
2019-05-21 09:30:00,162.44,162.6,161.5,162.44,20188.0,142.237,142.3771,141.4139,142.237,20188.0
2019-05-21 09:35:00,162.43,162.58,162.32,162.52,5117.0,142.2282,142.3596,142.1319,142.307,5117.0
2019-05-21 09:40:00,162.44,162.74,162.43,162.5,7373.0,142.237,142.4997,142.2282,142.2895,7373.0
2019-05-21 09:45:00,162.34,162.75,162.19,162.5,5917.0,142.1494,142.5084,142.0181,142.2895,5917.0
2019-05-21 09:50:00,162.5,162.5,162.1,162.23,6110.0,142.2895,142.2895,141.9393,142.0531,6110.0
2019-05-21 09:55:00,162.16,162.35,162.04,162.21,6758.0,141.9918,142.1582,141.8867,142.0356,6758.0
2019-05-21 10:00:00,162.36,162.5,162.26,162.33,7267.0,142.1669,142.2895,142.0794,142.1407,7267.0
2019-05-21 10:05:00,162.31,162.54,162.28,162.32,16840.0,142.1231,142.3245,142.0969,142.1319,16840.0
2019-05-21 10:10:00,162.31,162.41,162.1,162.21,7880.0,142.1231,142.2107,141.9393,142.0356,7880.0
2019-05-21 10:15:00,162.14,162.51,162.13,162.43,23355.0,141.9743,142.2983,141.9655,142.2282,23355.0
2019-05-21 10:20:00,162.44,162.72,162.41,162.41,23710.0,142.237,142.4822,142.2107,142.2107,23710.0
2019-05-21 10:25:00,162.42,162.45,162.17,162.35,6354.0,142.2195,142.2457,142.0006,142.1582,6354.0
2019-05-21 10:30:00,162.35,162.75,162.18,162.75,44538.0,142.1582,142.5084,142.0093,142.5084,44538.0
2019-05-21 10:35:00,162.79,162.91,162.66,162.81,14661.0,142.5434,142.6485,142.4296,142.561,14661.0
2019-05-21 10:40:00,162.79,163.0,162.78,163.0,5863.0,142.5434,142.7273,142.5347,142.7273,5863.0
2019-05-21 10:45:00,163.0,163.06,162.91,162.96,7700.0,142.7273,142.7799,142.6485,142.6923,7700.0
2019-05-21 10:50:00,162.97,163.07,162.91,163.03,5270.0,142.7011,142.7886,142.6485,142.7536,5270.0
2019-05-21 10:55:00,162.98,163.15,162.95,162.98,8521.0,142.7098,142.8587,142.6835,142.7098,8521.0
2019-05-21 11:00:00,162.96,163.0,162.72,162.75,5722.0,142.6923,142.7273,142.4822,142.5084,5722.0
2019-05-21 11:05:00,162.79,162.89,162.71,162.86,5705.0,142.5434,142.631,142.4734,142.6047,5705.0
2019-05-21 11:10:00,162.89,163.05,162.89,163.04,6994.0,142.631,142.7711,142.631,142.7624,6994.0
2019-05-21 11:15:00,163.06,163.14,162.98,163.07,14597.0,142.7799,142.8499,142.7098,142.7886,14597.0
2019-05-21 11:20:00,163.11,163.11,162.94,163.04,15274.0,142.8236,142.8236,142.6748,142.7624,15274.0
2019-05-21 11:25:00,163.05,163.15,163.0,163.08,2958.0,142.7711,142.8587,142.7273,142.7974,2958.0
2019-05-21 11:30:00,163.1,163.21,162.97,163.18,24390.0,142.8149,142.9112,142.7011,142.8849,24390.0
2019-05-21 11:35:00,163.12,163.12,162.98,162.99,6217.0,142.8324,142.8324,142.7098,142.7186,6217.0
2019-05-21 11:40:00,162.99,163.1,162.94,163.05,7538.0,142.7186,142.8149,142.6748,142.7711,7538.0
2019-05-21 11:45:00,163.04,163.12,162.97,162.97,10231.0,142.7624,142.8324,142.7011,142.7011,10231.0
2019-05-21 11:50:00,162.97,163.0,162.86,162.96,8080.0,142.7011,142.7273,142.6047,142.6923,8080.0
2019-05-21 11:55:00,162.94,163.07,162.87,162.9,11005.0,142.6748,142.7886,142.6135,142.6398,11005.0
2019-05-21 12:00:00,162.93,163.19,162.92,163.05,6091.0,142.666,142.8937,142.6573,142.7711,6091.0
2019-05-21 12:05:00,163.03,163.09,162.99,163.09,3247.0,142.7536,142.8061,142.7186,142.8061,3247.0
2019-05-21 12:10:00,163.04,163.2,163.01,163.19,3118.0,142.7624,142.9025,142.7361,142.8937,3118.0
2019-05-21 12:15:00,163.15,163.21,163.08,163.1,3683.0,142.8587,142.9112,142.7974,142.8149,3683.0
2019-05-21 12:20:00,163.13,163.23,163.09,163.16,3861.0,142.8412,142.9287,142.8061,142.8674,3861.0
2019-05-21 12:25:00,163.12,163.13,163.01,163.08,4239.0,142.8324,142.8412,142.7361,142.7974,4239.0
2019-05-21 12:30:00,163.05,163.06,162.97,163.0,6900.0,142.7711,142.7799,142.7011,142.7273,6900.0
2019-05-21 12:35:00,162.99,163.0,162.92,162.97,7057.0,142.7186,142.7273,142.6573,142.7011,7057.0
2019-05-21 12:40:00,162.95,163.04,162.93,163.03,2600.0,142.6835,142.7624,142.666,142.7536,2600.0
2019-05-21 12:45:00,163.05,163.05,162.87,162.99,5400.0,142.7711,142.7711,142.6135,142.7186,5400.0
2019-05-21 12:50:00,163.04,163.04,162.99,163.03,17026.0,142.7624,142.7624,142.7186,142.7536,17026.0
2019-05-21 12:55:00,163.04,163.13,163.02,163.13,1825.0,142.7624,142.8412,142.7448,142.8412,1825.0
2019-05-21 13:00:00,163.09,163.16,163.07,163.1,10358.0,142.8061,142.8674,142.7886,142.8149,10358.0
2019-05-21 13:05:00,163.11,163.13,163.05,163.13,3671.0,142.8236,142.8412,142.7711,142.8412,3671.0
2019-05-21 13:10:00,163.07,163.17,163.07,163.13,2895.0,142.7886,142.8762,142.7886,142.8412,2895.0
2019-05-21 13:15:00,163.1,163.12,163.07,163.07,2965.0,142.8149,142.8324,142.7886,142.7886,2965.0
2019-05-21 13:20:00,163.06,163.15,163.06,163.1,2507.0,142.7799,142.8587,142.7799,142.8149,2507.0
2019-05-21 13:25:00,163.1,163.13,163.04,163.06,3821.0,142.8149,142.8412,142.7624,142.7799,3821.0
2019-05-21 13:30:00,163.03,163.1,163.02,163.1,2919.0,142.7536,142.8149,142.7448,142.8149,2919.0
2019-05-21 13:35:00,163.07,163.1,163.01,163.05,3076.0,142.7886,142.8149,142.7361,142.7711,3076.0
2019-05-21 13:40:00,163.1,163.18,163.06,163.18,3300.0,142.8149,142.8849,142.7799,142.8849,3300.0
2019-05-21 13:45:00,163.21,163.37,163.21,163.34,5657.0,142.9112,143.0513,142.9112,143.025,5657.0
2019-05-21 13:50:00,163.38,163.43,163.33,163.38,2575.0,143.0601,143.1038,143.0163,143.0601,2575.0
2019-05-21 13:55:00,163.37,163.45,163.35,163.4,3874.0,143.0513,143.1214,143.0338,143.0776,3874.0
2019-05-21 14:00:00,163.39,163.54,163.35,163.47,8169.0,143.0688,143.2002,143.0338,143.1389,8169.0
2019-05-21 14:05:00,163.47,163.49,163.39,163.39,3624.0,143.1389,143.1564,143.0688,143.0688,3624.0
2019-05-21 14:10:00,163.42,163.42,163.32,163.34,2729.0,143.0951,143.0951,143.0075,143.025,2729.0
2019-05-21 14:15:00,163.34,163.42,163.29,163.4,5464.0,143.025,143.0951,142.9813,143.0776,5464.0
2019-05-21 14:20:00,163.41,163.45,163.35,163.37,3308.0,143.0863,143.1214,143.0338,143.0513,3308.0
2019-05-21 14:25:00,163.33,163.49,163.33,163.47,3225.0,143.0163,143.1564,143.0163,143.1389,3225.0
2019-05-21 14:30:00,163.49,163.49,163.34,163.37,7153.0,143.1564,143.1564,143.025,143.0513,7153.0
2019-05-21 14:35:00,163.35,163.37,163.26,163.3,2656.0,143.0338,143.0513,142.955,142.99,2656.0
2019-05-21 14:40:00,163.35,163.37,163.3,163.36,2500.0,143.0338,143.0513,142.99,143.0426,2500.0
2019-05-21 14:45:00,163.35,163.45,163.31,163.39,5005.0,143.0338,143.1214,142.9988,143.0688,5005.0
2019-05-21 14:50:00,163.36,163.41,163.25,163.25,4213.0,143.0426,143.0863,142.9462,142.9462,4213.0
2019-05-21 14:55:00,163.27,163.33,163.2,163.26,6402.0,142.9637,143.0163,142.9025,142.955,6402.0
2019-05-21 15:00:00,163.23,163.24,163.12,163.18,3931.0,142.9287,142.9375,142.8324,142.8849,3931.0
2019-05-21 15:05:00,163.21,163.29,163.14,163.14,6750.0,142.9112,142.9813,142.8499,142.8499,6750.0
2019-05-21 15:10:00,163.16,163.23,163.13,163.17,5181.0,142.8674,142.9287,142.8412,142.8762,5181.0
2019-05-21 15:15:00,163.17,163.19,163.05,163.13,6978.0,142.8762,142.8937,142.7711,142.8412,6978.0
2019-05-21 15:20:00,163.1,163.16,163.06,163.07,3382.0,142.8149,142.8674,142.7799,142.7886,3382.0
2019-05-21 15:25:00,163.07,163.23,163.07,163.22,2400.0,142.7886,142.9287,142.7886,142.92,2400.0
2019-05-21 15:30:00,163.22,163.33,163.11,163.26,6979.0,142.92,143.0163,142.8236,142.955,6979.0
2019-05-21 15:35:00,163.26,163.3,163.23,163.28,6288.0,142.955,142.99,142.9287,142.9725,6288.0
2019-05-21 15:40:00,163.29,163.29,163.11,163.13,13029.0,142.9813,142.9813,142.8236,142.8412,13029.0
2019-05-21 15:45:00,163.12,163.13,163.04,163.06,14061.0,142.8324,142.8412,142.7624,142.7799,14061.0
2019-05-21 15:50:00,163.06,163.09,162.93,162.98,19560.0,142.7799,142.8061,142.666,142.7098,19560.0
2019-05-21 15:55:00,162.95,163.05,162.89,163.03,40322.0,142.6835,142.7711,142.631,142.7536,40322.0
2019-05-22 09:30:00,162.69,162.93,162.23,162.68,21803.0,142.4559,142.666,142.0531,142.4471,21803.0
2019-05-22 09:35:00,162.79,163.2,162.79,162.88,3329.0,142.5434,142.9025,142.5434,142.6223,3329.0
2019-05-22 09:40:00,162.9,163.1,162.8,162.92,3230.0,142.6398,142.8149,142.5522,142.6573,3230.0
2019-05-22 09:45:00,163.03,163.07,162.93,163.01,700.0,142.7536,142.7886,142.666,142.7361,700.0
2019-05-22 09:50:00,162.98,163.34,162.92,163.33,3800.0,142.7098,143.025,142.6573,143.0163,3800.0
2019-05-22 09:55:00,163.34,163.44,163.16,163.31,3500.0,143.025,143.1126,142.8674,142.9988,3500.0
2019-05-22 10:00:00,163.29,163.37,163.12,163.16,4948.0,142.9813,143.0513,142.8324,142.8674,4948.0
2019-05-22 10:05:00,163.06,163.39,163.03,163.33,8181.0,142.7799,143.0688,142.7536,143.0163,8181.0
2019-05-22 10:10:00,163.39,163.53,163.3,163.53,5284.0,143.0688,143.1914,142.99,143.1914,5284.0
2019-05-22 10:15:00,163.52,164.03,163.43,163.43,12849.0,143.1827,143.6292,143.1038,143.1038,12849.0
2019-05-22 10:20:00,163.5,163.67,163.36,163.62,21326.0,143.1651,143.314,143.0426,143.2702,21326.0
2019-05-22 10:25:00,163.6,163.82,163.6,163.65,5063.0,143.2527,143.4453,143.2527,143.2965,5063.0
2019-05-22 10:30:00,163.59,163.69,163.51,163.51,3100.0,143.244,143.3315,143.1739,143.1739,3100.0
2019-05-22 10:35:00,163.45,163.56,163.26,163.29,2942.0,143.1214,143.2177,142.955,142.9813,2942.0
2019-05-22 10:40:00,163.3,163.51,163.2,163.46,25717.0,142.99,143.1739,142.9025,143.1301,25717.0
2019-05-22 10:45:00,163.46,163.51,163.38,163.47,5341.0,143.1301,143.1739,143.0601,143.1389,5341.0
2019-05-22 10:50:00,163.56,163.68,163.43,163.55,13624.0,143.2177,143.3228,143.1038,143.2089,13624.0
2019-05-22 10:55:00,163.52,163.54,163.25,163.43,13057.0,143.1827,143.2002,142.9462,143.1038,13057.0
2019-05-22 11:00:00,163.36,163.36,163.19,163.25,3100.0,143.0426,143.0426,142.8937,142.9462,3100.0
2019-05-22 11:05:00,163.27,163.42,163.24,163.37,3555.0,142.9637,143.0951,142.9375,143.0513,3555.0
2019-05-22 11:10:00,163.42,163.44,163.37,163.4,2600.0,143.0951,143.1126,143.0513,143.0776,2600.0
2019-05-22 11:15:00,163.36,163.56,163.35,163.47,5822.0,143.0426,143.2177,143.0338,143.1389,5822.0
2019-05-22 11:20:00,163.5,163.51,163.35,163.35,4314.0,143.1651,143.1739,143.0338,143.0338,4314.0
2019-05-22 11:25:00,163.34,163.64,163.32,163.63,5272.0,143.025,143.2877,143.0075,143.279,5272.0
2019-05-22 11:30:00,163.66,163.82,163.63,163.63,3577.0,143.3052,143.4453,143.279,143.279,3577.0
2019-05-22 11:35:00,163.64,163.64,163.38,163.38,3700.0,143.2877,143.2877,143.0601,143.0601,3700.0
2019-05-22 11:40:00,163.36,163.41,163.31,163.37,9817.0,143.0426,143.0863,142.9988,143.0513,9817.0
2019-05-22 11:45:00,163.38,163.43,163.32,163.35,6115.0,143.0601,143.1038,143.0075,143.0338,6115.0
2019-05-22 11:50:00,163.36,163.43,163.16,163.34,7606.0,143.0426,143.1038,142.8674,143.025,7606.0
2019-05-22 11:55:00,163.38,163.52,163.38,163.52,2500.0,143.0601,143.1827,143.0601,143.1827,2500.0
2019-05-22 12:00:00,163.48,163.78,163.46,163.67,6303.0,143.1476,143.4103,143.1301,143.314,6303.0
2019-05-22 12:05:00,163.68,163.84,163.65,163.77,1320.0,143.3228,143.4629,143.2965,143.4016,1320.0
2019-05-22 12:10:00,163.75,163.77,163.62,163.71,3978.0,143.3841,143.4016,143.2702,143.349,3978.0
2019-05-22 12:15:00,163.83,163.87,163.79,163.84,2928.0,143.4541,143.4891,143.4191,143.4629,2928.0
2019-05-22 12:20:00,163.84,164.0,163.84,163.95,8170.0,143.4629,143.603,143.4629,143.5592,8170.0
2019-05-22 12:25:00,163.94,163.94,163.75,163.75,2300.0,143.5504,143.5504,143.3841,143.3841,2300.0
2019-05-22 12:30:00,163.75,163.85,163.73,163.78,5200.0,143.3841,143.4716,143.3665,143.4103,5200.0
2019-05-22 12:35:00,163.77,163.94,163.77,163.88,4361.0,143.4016,143.5504,143.4016,143.4979,4361.0
2019-05-22 12:40:00,163.84,163.85,163.66,163.68,3854.0,143.4629,143.4716,143.3052,143.3228,3854.0
2019-05-22 12:45:00,163.7,163.76,163.63,163.66,3879.0,143.3403,143.3928,143.279,143.3052,3879.0
2019-05-22 12:50:00,163.65,163.71,163.58,163.59,5675.0,143.2965,143.349,143.2352,143.244,5675.0
2019-05-22 12:55:00,163.57,163.68,163.57,163.68,4201.0,143.2264,143.3228,143.2264,143.3228,4201.0
2019-05-22 13:00:00,163.68,163.77,163.65,163.67,4207.0,143.3228,143.4016,143.2965,143.314,4207.0
2019-05-22 13:05:00,163.68,163.68,163.39,163.39,8358.0,143.3228,143.3228,143.0688,143.0688,8358.0
2019-05-22 13:10:00,163.4,163.47,163.38,163.45,3029.0,143.0776,143.1389,143.0601,143.1214,3029.0
2019-05-22 13:15:00,163.47,163.59,163.47,163.56,3637.0,143.1389,143.244,143.1389,143.2177,3637.0
2019-05-22 13:20:00,163.53,163.56,163.37,163.51,5017.0,143.1914,143.2177,143.0513,143.1739,5017.0
2019-05-22 13:25:00,163.5,163.63,163.5,163.61,2460.0,143.1651,143.279,143.1651,143.2615,2460.0
2019-05-22 13:30:00,163.58,163.61,163.48,163.57,1634.0,143.2352,143.2615,143.1476,143.2264,1634.0
2019-05-22 13:35:00,163.56,163.59,163.51,163.53,3108.0,143.2177,143.244,143.1739,143.1914,3108.0
2019-05-22 13:40:00,163.56,163.61,163.49,163.59,11026.0,143.2177,143.2615,143.1564,143.244,11026.0
2019-05-22 13:45:00,163.59,163.62,163.49,163.52,7771.0,143.244,143.2702,143.1564,143.1827,7771.0
2019-05-22 13:50:00,163.54,163.56,163.49,163.51,8212.0,143.2002,143.2177,143.1564,143.1739,8212.0
2019-05-22 13:55:00,163.58,163.8,163.58,163.77,14260.0,143.2352,143.4278,143.2352,143.4016,14260.0
2019-05-22 14:00:00,163.77,163.87,163.7,163.71,12598.0,143.4016,143.4891,143.3403,143.349,12598.0
2019-05-22 14:05:00,163.68,163.8,163.68,163.77,2700.0,143.3228,143.4278,143.3228,143.4016,2700.0
2019-05-22 14:10:00,163.77,163.77,163.61,163.62,3634.0,143.4016,143.4016,143.2615,143.2702,3634.0
2019-05-22 14:15:00,163.55,163.55,163.41,163.41,1100.0,143.2089,143.2089,143.0863,143.0863,1100.0
2019-05-22 14:20:00,163.46,163.71,163.46,163.7,3131.0,143.1301,143.349,143.1301,143.3403,3131.0
2019-05-22 14:25:00,163.68,163.69,163.62,163.64,2400.0,143.3228,143.3315,143.2702,143.2877,2400.0
2019-05-22 14:30:00,163.68,163.88,163.66,163.69,6710.0,143.3228,143.4979,143.3052,143.3315,6710.0
2019-05-22 14:35:00,163.7,163.79,163.56,163.75,5855.0,143.3403,143.4191,143.2177,143.3841,5855.0
2019-05-22 14:40:00,163.76,163.85,163.62,163.81,5075.0,143.3928,143.4716,143.2702,143.4366,5075.0
2019-05-22 14:45:00,163.78,163.88,163.75,163.76,3900.0,143.4103,143.4979,143.3841,143.3928,3900.0
2019-05-22 14:50:00,163.78,163.78,163.57,163.57,2640.0,143.4103,143.4103,143.2264,143.2264,2640.0
2019-05-22 14:55:00,163.61,163.72,163.57,163.72,4100.0,143.2615,143.3578,143.2264,143.3578,4100.0
2019-05-22 15:00:00,163.71,163.78,163.64,163.65,6410.0,143.349,143.4103,143.2877,143.2965,6410.0
2019-05-22 15:05:00,163.59,163.66,163.59,163.65,2512.0,143.244,143.3052,143.244,143.2965,2512.0
2019-05-22 15:10:00,163.68,163.72,163.6,163.68,2929.0,143.3228,143.3578,143.2527,143.3228,2929.0
2019-05-22 15:15:00,163.65,163.7,163.6,163.7,3006.0,143.2965,143.3403,143.2527,143.3403,3006.0
2019-05-22 15:20:00,163.76,163.78,163.63,163.69,5757.0,143.3928,143.4103,143.279,143.3315,5757.0
2019-05-22 15:25:00,163.65,163.79,163.57,163.57,6354.0,143.2965,143.4191,143.2264,143.2264,6354.0
2019-05-22 15:30:00,163.5,163.56,163.44,163.52,4814.0,143.1651,143.2177,143.1126,143.1827,4814.0
2019-05-22 15:35:00,163.53,163.57,163.43,163.53,5350.0,143.1914,143.2264,143.1038,143.1914,5350.0
2019-05-22 15:40:00,163.49,163.52,163.4,163.4,6012.0,143.1564,143.1827,143.0776,143.0776,6012.0
2019-05-22 15:45:00,163.42,163.56,163.38,163.47,8100.0,143.0951,143.2177,143.0601,143.1389,8100.0
2019-05-22 15:50:00,163.46,163.52,163.39,163.43,10510.0,143.1301,143.1827,143.0688,143.1038,10510.0
2019-05-22 15:55:00,163.43,163.46,163.35,163.38,38841.0,143.1038,143.1301,143.0338,143.0601,38841.0
2019-05-23 09:30:00,161.74,162.3,161.68,161.91,20431.0,141.624,142.1144,141.5715,141.7729,20431.0
2019-05-23 09:35:00,161.96,162.14,161.67,161.68,3427.0,141.8167,141.9743,141.5627,141.5715,3427.0
2019-05-23 09:40:00,161.76,161.87,161.46,161.55,2577.0,141.6416,141.7379,141.3789,141.4577,2577.0
2019-05-23 09:45:00,161.29,161.64,161.28,161.43,3300.0,141.23,141.5365,141.2213,141.3526,3300.0
2019-05-23 09:50:00,161.35,161.35,161.04,161.17,4700.0,141.2825,141.2825,141.0111,141.1249,4700.0
2019-05-23 09:55:00,161.2,161.45,160.93,161.45,22444.0,141.1512,141.3701,140.9148,141.3701,22444.0
2019-05-23 10:00:00,161.42,161.65,161.32,161.47,9370.0,141.3438,141.5452,141.2563,141.3876,9370.0
2019-05-23 10:05:00,161.44,161.48,161.12,161.39,17154.0,141.3614,141.3964,141.0811,141.3176,17154.0
2019-05-23 10:10:00,161.41,161.58,161.21,161.23,16919.0,141.3351,141.4839,141.16,141.1775,16919.0
2019-05-23 10:15:00,161.28,161.35,160.96,161.0,9406.0,141.2213,141.2825,140.941,140.9761,9406.0
2019-05-23 10:20:00,161.0,161.07,160.83,160.98,3525.0,140.9761,141.0374,140.8272,140.9586,3525.0
2019-05-23 10:25:00,160.98,161.2,160.82,161.15,15357.0,140.9586,141.1512,140.8185,141.1074,15357.0
2019-05-23 10:30:00,161.2,161.28,161.12,161.23,7444.0,141.1512,141.2213,141.0811,141.1775,7444.0
2019-05-23 10:35:00,161.21,161.25,161.07,161.25,9880.0,141.16,141.195,141.0374,141.195,9880.0
2019-05-23 10:40:00,161.37,161.63,161.35,161.5,9670.0,141.3001,141.5277,141.2825,141.4139,9670.0
2019-05-23 10:45:00,161.5,161.74,161.49,161.64,6596.0,141.4139,141.624,141.4051,141.5365,6596.0
2019-05-23 10:50:00,161.7,161.84,161.62,161.84,5355.0,141.589,141.7116,141.519,141.7116,5355.0
2019-05-23 10:55:00,161.79,161.8,161.59,161.6,6447.0,141.6678,141.6766,141.4927,141.5015,6447.0
2019-05-23 11:00:00,161.56,161.59,161.29,161.37,6433.0,141.4664,141.4927,141.23,141.3001,6433.0
2019-05-23 11:05:00,161.41,161.52,161.3,161.46,7350.0,141.3351,141.4314,141.2388,141.3789,7350.0
2019-05-23 11:10:00,161.42,161.59,161.32,161.38,28816.0,141.3438,141.4927,141.2563,141.3088,28816.0
2019-05-23 11:15:00,161.35,161.63,161.35,161.57,5216.0,141.2825,141.5277,141.2825,141.4752,5216.0
2019-05-23 11:20:00,161.6,161.63,161.41,161.63,4580.0,141.5015,141.5277,141.3351,141.5277,4580.0
2019-05-23 11:25:00,161.62,161.9,161.62,161.72,10075.0,141.519,141.7641,141.519,141.6065,10075.0
2019-05-23 11:30:00,161.72,161.78,161.5,161.54,6956.0,141.6065,141.6591,141.4139,141.4489,6956.0
2019-05-23 11:35:00,161.5,161.62,161.41,161.59,9663.0,141.4139,141.519,141.3351,141.4927,9663.0
2019-05-23 11:40:00,161.55,161.62,161.36,161.49,3989.0,141.4577,141.519,141.2913,141.4051,3989.0
2019-05-23 11:45:00,161.52,161.53,161.35,161.45,4200.0,141.4314,141.4402,141.2825,141.3701,4200.0
2019-05-23 11:50:00,161.4,161.51,161.15,161.15,6133.0,141.3263,141.4226,141.1074,141.1074,6133.0
2019-05-23 11:55:00,161.22,161.22,161.01,161.01,4800.0,141.1687,141.1687,140.9848,140.9848,4800.0
2019-05-23 12:00:00,161.0,161.09,160.98,161.07,3676.0,140.9761,141.0549,140.9586,141.0374,3676.0
2019-05-23 12:05:00,161.06,161.26,160.96,161.01,6147.0,141.0286,141.2037,140.941,140.9848,6147.0
2019-05-23 12:10:00,161.02,161.07,160.92,161.04,3900.0,140.9936,141.0374,140.906,141.0111,3900.0
2019-05-23 12:15:00,161.03,161.03,160.8,160.8,5910.0,141.0023,141.0023,140.8009,140.8009,5910.0
2019-05-23 12:20:00,160.75,160.79,160.7,160.76,3766.0,140.7572,140.7922,140.7134,140.7659,3766.0
2019-05-23 12:25:00,160.75,160.94,160.75,160.88,4923.0,140.7572,140.9235,140.7572,140.871,4923.0
2019-05-23 12:30:00,160.93,160.94,160.74,160.79,3166.0,140.9148,140.9235,140.7484,140.7922,3166.0
2019-05-23 12:35:00,160.76,160.79,160.68,160.71,4461.0,140.7659,140.7922,140.6959,140.7221,4461.0
2019-05-23 12:40:00,160.72,160.92,160.68,160.8,9285.0,140.7309,140.906,140.6959,140.8009,9285.0
2019-05-23 12:45:00,160.87,160.87,160.63,160.69,3950.0,140.8622,140.8622,140.6521,140.7046,3950.0
2019-05-23 12:50:00,160.69,160.69,160.22,160.28,4789.0,140.7046,140.7046,140.2931,140.3456,4789.0
2019-05-23 12:55:00,160.27,160.34,160.19,160.25,5500.0,140.3369,140.3982,140.2668,140.3194,5500.0
2019-05-23 13:00:00,160.25,160.34,160.12,160.3,5380.0,140.3194,140.3982,140.2055,140.3631,5380.0
2019-05-23 13:05:00,160.39,160.47,160.35,160.38,2671.0,140.4419,140.512,140.4069,140.4332,2671.0
2019-05-23 13:10:00,160.37,160.4,160.32,160.36,3383.0,140.4244,140.4507,140.3806,140.4157,3383.0
2019-05-23 13:15:00,160.35,160.44,160.3,160.41,3728.0,140.4069,140.4857,140.3631,140.4595,3728.0
2019-05-23 13:20:00,160.39,160.61,160.35,160.58,4297.0,140.4419,140.6346,140.4069,140.6083,4297.0
2019-05-23 13:25:00,160.5,160.74,160.48,160.66,3800.0,140.5383,140.7484,140.5207,140.6784,3800.0
2019-05-23 13:30:00,160.61,160.77,160.61,160.76,4613.0,140.6346,140.7747,140.6346,140.7659,4613.0
2019-05-23 13:35:00,160.74,160.75,160.57,160.73,4915.0,140.7484,140.7572,140.5996,140.7397,4915.0
2019-05-23 13:40:00,160.83,160.92,160.74,160.92,5617.0,140.8272,140.906,140.7484,140.906,5617.0
2019-05-23 13:45:00,160.93,160.93,160.65,160.65,4115.0,140.9148,140.9148,140.6696,140.6696,4115.0
2019-05-23 13:50:00,160.58,160.65,160.55,160.63,2339.0,140.6083,140.6696,140.582,140.6521,2339.0
2019-05-23 13:55:00,160.64,160.88,160.62,160.87,4416.0,140.6608,140.871,140.6433,140.8622,4416.0
2019-05-23 14:00:00,160.83,160.96,160.74,160.76,6980.0,140.8272,140.941,140.7484,140.7659,6980.0
2019-05-23 14:05:00,160.73,160.79,160.54,160.54,3645.0,140.7397,140.7922,140.5733,140.5733,3645.0
2019-05-23 14:10:00,160.57,160.65,160.51,160.62,3729.0,140.5996,140.6696,140.547,140.6433,3729.0
2019-05-23 14:15:00,160.63,160.76,160.58,160.75,3666.0,140.6521,140.7659,140.6083,140.7572,3666.0
2019-05-23 14:20:00,160.75,160.96,160.72,160.93,3727.0,140.7572,140.941,140.7309,140.9148,3727.0
2019-05-23 14:25:00,160.91,160.91,160.71,160.71,4376.0,140.8973,140.8973,140.7221,140.7221,4376.0
2019-05-23 14:30:00,160.74,160.77,160.67,160.76,3621.0,140.7484,140.7747,140.6871,140.7659,3621.0
2019-05-23 14:35:00,160.87,160.87,160.59,160.63,4918.0,140.8622,140.8622,140.6171,140.6521,4918.0
2019-05-23 14:40:00,160.67,160.69,160.43,160.46,4268.0,140.6871,140.7046,140.477,140.5032,4268.0
2019-05-23 14:45:00,160.52,160.67,160.41,160.59,6823.0,140.5558,140.6871,140.4595,140.6171,6823.0
2019-05-23 14:50:00,160.58,160.69,160.47,160.59,7880.0,140.6083,140.7046,140.512,140.6171,7880.0
2019-05-23 14:55:00,160.58,160.72,160.53,160.72,3810.0,140.6083,140.7309,140.5645,140.7309,3810.0
2019-05-23 15:00:00,160.69,160.69,160.34,160.52,5257.0,140.7046,140.7046,140.3982,140.5558,5257.0
2019-05-23 15:05:00,160.49,160.56,160.45,160.52,6349.0,140.5295,140.5908,140.4945,140.5558,6349.0
2019-05-23 15:10:00,160.56,160.62,160.47,160.62,6600.0,140.5908,140.6433,140.512,140.6433,6600.0
2019-05-23 15:15:00,160.65,160.89,160.5,160.8,7222.0,140.6696,140.8798,140.5383,140.8009,7222.0
2019-05-23 15:20:00,160.83,161.13,160.77,160.98,9078.0,140.8272,141.0899,140.7747,140.9586,9078.0
2019-05-23 15:25:00,160.97,161.23,160.89,161.07,8980.0,140.9498,141.1775,140.8798,141.0374,8980.0
2019-05-23 15:30:00,161.03,161.21,161.0,161.05,7202.0,141.0023,141.16,140.9761,141.0199,7202.0
2019-05-23 15:35:00,161.06,161.1,160.97,160.97,11194.0,141.0286,141.0636,140.9498,140.9498,11194.0
2019-05-23 15:40:00,160.95,160.95,160.57,160.59,8200.0,140.9323,140.9323,140.5996,140.6171,8200.0
2019-05-23 15:45:00,160.6,160.81,160.45,160.69,21496.0,140.6258,140.8097,140.4945,140.7046,21496.0
2019-05-23 15:50:00,160.67,161.02,160.61,161.0,18889.0,140.6871,140.9936,140.6346,140.9761,18889.0
2019-05-23 15:55:00,161.0,161.21,160.82,161.13,77695.0,140.9761,141.16,140.8185,141.0899,77695.0
2019-05-24 09:30:00,162.36,162.96,162.12,162.47,23787.0,142.1669,142.6923,141.9568,142.2632,23787.0
2019-05-24 09:35:00,162.55,162.98,162.55,162.94,9063.0,142.3333,142.7098,142.3333,142.6748,9063.0
2019-05-24 09:40:00,162.87,163.04,162.69,162.71,4041.0,142.6135,142.7624,142.4559,142.4734,4041.0
2019-05-24 09:45:00,162.82,162.83,162.35,162.4,4111.0,142.5697,142.5785,142.1582,142.202,4111.0
2019-05-24 09:50:00,162.13,162.22,162.01,162.01,6729.0,141.9655,142.0443,141.8605,141.8605,6729.0
2019-05-24 09:55:00,162.01,162.15,161.86,162.05,2198.0,141.8605,141.983,141.7291,141.8955,2198.0
2019-05-24 10:00:00,162.0,162.1,161.98,162.03,3144.0,141.8517,141.9393,141.8342,141.878,3144.0
2019-05-24 10:05:00,162.01,162.1,161.92,162.04,5740.0,141.8605,141.9393,141.7817,141.8867,5740.0
2019-05-24 10:10:00,162.02,162.18,161.98,161.99,6717.0,141.8692,142.0093,141.8342,141.8429,6717.0
2019-05-24 10:15:00,161.99,162.07,161.94,162.07,2529.0,141.8429,141.913,141.7992,141.913,2529.0
2019-05-24 10:20:00,162.03,162.11,162.0,162.1,4443.0,141.878,141.948,141.8517,141.9393,4443.0
2019-05-24 10:25:00,162.09,162.1,161.81,161.9,4484.0,141.9305,141.9393,141.6853,141.7641,4484.0
2019-05-24 10:30:00,161.9,162.0,161.81,161.86,5148.0,141.7641,141.8517,141.6853,141.7291,5148.0
2019-05-24 10:35:00,161.81,161.88,161.7,161.83,6832.0,141.6853,141.7466,141.589,141.7028,6832.0
2019-05-24 10:40:00,161.77,161.81,161.67,161.77,8357.0,141.6503,141.6853,141.5627,141.6503,8357.0
2019-05-24 10:45:00,161.78,161.79,161.47,161.47,5707.0,141.6591,141.6678,141.3876,141.3876,5707.0
2019-05-24 10:50:00,161.49,161.53,161.28,161.32,4201.0,141.4051,141.4402,141.2213,141.2563,4201.0
2019-05-24 10:55:00,161.28,161.35,161.21,161.26,3814.0,141.2213,141.2825,141.16,141.2037,3814.0
2019-05-24 11:00:00,161.3,161.42,161.26,161.33,3624.0,141.2388,141.3438,141.2037,141.265,3624.0
2019-05-24 11:05:00,161.37,161.4,161.25,161.26,3667.0,141.3001,141.3263,141.195,141.2037,3667.0
2019-05-24 11:10:00,161.29,161.29,161.16,161.24,2080.0,141.23,141.23,141.1162,141.1862,2080.0
2019-05-24 11:15:00,161.28,161.38,161.25,161.34,5789.0,141.2213,141.3088,141.195,141.2738,5789.0
2019-05-24 11:20:00,161.3,161.33,161.25,161.29,1700.0,141.2388,141.265,141.195,141.23,1700.0
2019-05-24 11:25:00,161.29,161.34,161.17,161.33,5906.0,141.23,141.2738,141.1249,141.265,5906.0
2019-05-24 11:30:00,161.34,161.42,161.27,161.41,7987.0,141.2738,141.3438,141.2125,141.3351,7987.0
2019-05-24 11:35:00,161.42,161.42,161.32,161.4,5654.0,141.3438,141.3438,141.2563,141.3263,5654.0
2019-05-24 11:40:00,161.39,161.49,161.35,161.49,3500.0,141.3176,141.4051,141.2825,141.4051,3500.0
2019-05-24 11:45:00,161.48,161.62,161.48,161.56,4408.0,141.3964,141.519,141.3964,141.4664,4408.0
2019-05-24 11:50:00,161.56,161.69,161.55,161.69,2100.0,141.4664,141.5803,141.4577,141.5803,2100.0
2019-05-24 11:55:00,161.68,161.75,161.63,161.63,2615.0,141.5715,141.6328,141.5277,141.5277,2615.0
2019-05-24 12:00:00,161.61,161.65,161.52,161.65,2532.0,141.5102,141.5452,141.4314,141.5452,2532.0
2019-05-24 12:05:00,161.75,161.94,161.75,161.9,3051.0,141.6328,141.7992,141.6328,141.7641,3051.0
2019-05-24 12:10:00,161.92,161.92,161.8,161.81,1695.0,141.7817,141.7817,141.6766,141.6853,1695.0
2019-05-24 12:15:00,161.94,161.94,161.79,161.83,3745.0,141.7992,141.7992,141.6678,141.7028,3745.0
2019-05-24 12:20:00,161.88,162.24,161.88,162.16,3937.0,141.7466,142.0619,141.7466,141.9918,3937.0
2019-05-24 12:25:00,162.2,162.29,162.19,162.26,1495.0,142.0268,142.1056,142.0181,142.0794,1495.0
2019-05-24 12:30:00,162.31,162.42,162.31,162.35,2400.0,142.1231,142.2195,142.1231,142.1582,2400.0
2019-05-24 12:35:00,162.38,162.47,162.37,162.43,4073.0,142.1844,142.2632,142.1757,142.2282,4073.0
2019-05-24 12:40:00,162.47,162.47,162.34,162.34,2300.0,142.2632,142.2632,142.1494,142.1494,2300.0
2019-05-24 12:45:00,162.34,162.37,162.16,162.16,2752.0,142.1494,142.1757,141.9918,141.9918,2752.0
2019-05-24 12:50:00,162.18,162.26,162.11,162.25,3429.0,142.0093,142.0794,141.948,142.0706,3429.0
2019-05-24 12:55:00,162.28,162.34,162.21,162.34,3876.0,142.0969,142.1494,142.0356,142.1494,3876.0
2019-05-24 13:00:00,162.34,162.38,162.2,162.2,3903.0,142.1494,142.1844,142.0268,142.0268,3903.0
2019-05-24 13:05:00,162.17,162.23,162.14,162.23,2951.0,142.0006,142.0531,141.9743,142.0531,2951.0
2019-05-24 13:10:00,162.17,162.19,162.08,162.14,4332.0,142.0006,142.0181,141.9218,141.9743,4332.0
2019-05-24 13:15:00,162.12,162.16,162.06,162.14,3652.0,141.9568,141.9918,141.9042,141.9743,3652.0
2019-05-24 13:20:00,162.2,162.23,162.08,162.09,3916.0,142.0268,142.0531,141.9218,141.9305,3916.0
2019-05-24 13:25:00,162.06,162.14,162.06,162.07,3863.0,141.9042,141.9743,141.9042,141.913,3863.0
2019-05-24 13:30:00,162.14,162.17,162.1,162.14,2837.0,141.9743,142.0006,141.9393,141.9743,2837.0
2019-05-24 13:35:00,162.12,162.24,162.06,162.24,2960.0,141.9568,142.0619,141.9042,142.0619,2960.0
2019-05-24 13:40:00,162.18,162.18,162.11,162.12,3700.0,142.0093,142.0093,141.948,141.9568,3700.0
2019-05-24 13:45:00,162.15,162.21,162.14,162.2,1300.0,141.983,142.0356,141.9743,142.0268,1300.0
2019-05-24 13:50:00,162.21,162.34,162.2,162.21,3735.0,142.0356,142.1494,142.0268,142.0356,3735.0
2019-05-24 13:55:00,162.18,162.18,162.09,162.18,3430.0,142.0093,142.0093,141.9305,142.0093,3430.0
2019-05-24 14:00:00,162.19,162.2,161.93,161.93,4222.0,142.0181,142.0268,141.7904,141.7904,4222.0
2019-05-24 14:05:00,161.98,162.0,161.85,161.98,3015.0,141.8342,141.8517,141.7204,141.8342,3015.0
2019-05-24 14:10:00,161.98,161.99,161.84,161.84,6175.0,141.8342,141.8429,141.7116,141.7116,6175.0
2019-05-24 14:15:00,161.75,161.89,161.75,161.85,4827.0,141.6328,141.7554,141.6328,141.7204,4827.0
2019-05-24 14:20:00,161.83,161.86,161.73,161.83,7648.0,141.7028,141.7291,141.6153,141.7028,7648.0
2019-05-24 14:25:00,161.8,161.89,161.73,161.73,2781.0,141.6766,141.7554,141.6153,141.6153,2781.0
2019-05-24 14:30:00,161.82,161.85,161.68,161.74,5660.0,141.6941,141.7204,141.5715,141.624,5660.0
2019-05-24 14:35:00,161.74,161.86,161.72,161.82,4691.0,141.624,141.7291,141.6065,141.6941,4691.0
2019-05-24 14:40:00,161.83,161.87,161.77,161.83,4884.0,141.7028,141.7379,141.6503,141.7028,4884.0
2019-05-24 14:45:00,161.81,161.87,161.69,161.69,4385.0,141.6853,141.7379,141.5803,141.5803,4385.0
2019-05-24 14:50:00,161.69,161.76,161.63,161.67,4000.0,141.5803,141.6416,141.5277,141.5627,4000.0
2019-05-24 14:55:00,161.7,161.84,161.67,161.8,5001.0,141.589,141.7116,141.5627,141.6766,5001.0
2019-05-24 15:00:00,161.78,161.87,161.68,161.84,4431.0,141.6591,141.7379,141.5715,141.7116,4431.0
2019-05-24 15:05:00,161.83,161.92,161.8,161.87,5802.0,141.7028,141.7817,141.6766,141.7379,5802.0
2019-05-24 15:10:00,161.9,161.9,161.8,161.82,2700.0,141.7641,141.7641,141.6766,141.6941,2700.0
2019-05-24 15:15:00,161.78,161.84,161.71,161.71,4281.0,141.6591,141.7116,141.5978,141.5978,4281.0
2019-05-24 15:20:00,161.74,161.86,161.71,161.86,5134.0,141.624,141.7291,141.5978,141.7291,5134.0
2019-05-24 15:25:00,161.86,162.0,161.86,162.0,5413.0,141.7291,141.8517,141.7291,141.8517,5413.0
2019-05-24 15:30:00,161.94,161.94,161.8,161.84,5009.0,141.7992,141.7992,141.6766,141.7116,5009.0
2019-05-24 15:35:00,161.86,161.99,161.85,161.95,5602.0,141.7291,141.8429,141.7204,141.8079,5602.0
2019-05-24 15:40:00,161.97,162.0,161.84,161.91,6202.0,141.8254,141.8517,141.7116,141.7729,6202.0
2019-05-24 15:45:00,161.87,161.95,161.83,161.88,8123.0,141.7379,141.8079,141.7028,141.7466,8123.0
2019-05-24 15:50:00,161.91,161.93,161.76,161.82,10324.0,141.7729,141.7904,141.6416,141.6941,10324.0
2019-05-24 15:55:00,161.81,161.97,161.73,161.85,46087.0,141.6853,141.8254,141.6153,141.7204,46087.0
2019-05-28 09:30:00,161.97,162.81,161.57,162.62,23537.0,141.8254,142.561,141.4752,142.3946,23537.0
2019-05-28 09:35:00,162.64,162.84,162.26,162.53,3200.0,142.4121,142.5872,142.0794,142.3158,3200.0
2019-05-28 09:40:00,162.59,162.79,162.59,162.77,5434.0,142.3683,142.5434,142.3683,142.5259,5434.0
2019-05-28 09:45:00,162.85,162.93,162.58,162.79,6796.0,142.596,142.666,142.3596,142.5434,6796.0
2019-05-28 09:50:00,162.76,162.96,162.68,162.82,6091.0,142.5172,142.6923,142.4471,142.5697,6091.0
2019-05-28 09:55:00,162.83,163.0,162.83,162.9,5679.0,142.5785,142.7273,142.5785,142.6398,5679.0
2019-05-28 10:00:00,162.91,162.92,162.69,162.83,3500.0,142.6485,142.6573,142.4559,142.5785,3500.0
2019-05-28 10:05:00,162.87,162.95,162.66,162.66,3460.0,142.6135,142.6835,142.4296,142.4296,3460.0
2019-05-28 10:10:00,162.67,162.67,162.56,162.56,2313.0,142.4384,142.4384,142.3421,142.3421,2313.0
2019-05-28 10:15:00,162.61,162.61,162.36,162.5,1750.0,142.3858,142.3858,142.1669,142.2895,1750.0
2019-05-28 10:20:00,162.55,162.78,162.55,162.75,4374.0,142.3333,142.5347,142.3333,142.5084,4374.0
2019-05-28 10:25:00,162.77,162.92,162.76,162.76,3625.0,142.5259,142.6573,142.5172,142.5172,3625.0
2019-05-28 10:30:00,162.67,162.8,162.5,162.52,2701.0,142.4384,142.5522,142.2895,142.307,2701.0
2019-05-28 10:35:00,162.56,162.59,162.43,162.49,2800.0,142.3421,142.3683,142.2282,142.2808,2800.0
2019-05-28 10:40:00,162.64,162.88,162.59,162.88,9200.0,142.4121,142.6223,142.3683,142.6223,9200.0
2019-05-28 10:45:00,162.82,162.96,162.75,162.85,6660.0,142.5697,142.6923,142.5084,142.596,6660.0
2019-05-28 10:50:00,162.85,162.86,162.71,162.8,8806.0,142.596,142.6047,142.4734,142.5522,8806.0
2019-05-28 10:55:00,162.71,163.0,162.7,162.96,7647.0,142.4734,142.7273,142.4646,142.6923,7647.0
2019-05-28 11:00:00,162.93,163.14,162.88,163.11,1900.0,142.666,142.8499,142.6223,142.8236,1900.0
2019-05-28 11:05:00,163.12,163.12,162.93,162.93,1874.0,142.8324,142.8324,142.666,142.666,1874.0
2019-05-28 11:10:00,162.98,162.98,162.83,162.9,4754.0,142.7098,142.7098,142.5785,142.6398,4754.0
2019-05-28 11:15:00,162.91,162.91,162.67,162.76,2856.0,142.6485,142.6485,142.4384,142.5172,2856.0
2019-05-28 11:20:00,162.64,162.67,162.51,162.52,4900.0,142.4121,142.4384,142.2983,142.307,4900.0
2019-05-28 11:25:00,162.54,162.6,162.42,162.42,2690.0,142.3245,142.3771,142.2195,142.2195,2690.0
2019-05-28 11:30:00,162.31,162.55,162.25,162.54,13459.0,142.1231,142.3333,142.0706,142.3245,13459.0
2019-05-28 11:35:00,162.52,162.72,162.52,162.67,8150.0,142.307,142.4822,142.307,142.4384,8150.0
2019-05-28 11:40:00,162.79,162.93,162.75,162.87,4601.0,142.5434,142.666,142.5084,142.6135,4601.0
2019-05-28 11:45:00,162.88,162.96,162.74,162.9,5734.0,142.6223,142.6923,142.4997,142.6398,5734.0
2019-05-28 11:50:00,162.81,162.85,162.75,162.85,2710.0,142.561,142.596,142.5084,142.596,2710.0
2019-05-28 11:55:00,162.88,163.06,162.87,163.06,6436.0,142.6223,142.7799,142.6135,142.7799,6436.0
2019-05-28 12:00:00,163.05,163.28,163.01,163.28,2100.0,142.7711,142.9725,142.7361,142.9725,2100.0
2019-05-28 12:05:00,163.27,163.3,163.19,163.2,3200.0,142.9637,142.99,142.8937,142.9025,3200.0
2019-05-28 12:10:00,163.21,163.34,163.2,163.29,2617.0,142.9112,143.025,142.9025,142.9813,2617.0
2019-05-28 12:15:00,163.31,163.38,163.29,163.29,1300.0,142.9988,143.0601,142.9813,142.9813,1300.0
2019-05-28 12:20:00,163.33,163.49,163.32,163.44,3245.0,143.0163,143.1564,143.0075,143.1126,3245.0
2019-05-28 12:25:00,163.45,163.6,163.38,163.6,3400.0,143.1214,143.2527,143.0601,143.2527,3400.0
2019-05-28 12:30:00,163.62,163.71,163.62,163.63,4909.0,143.2702,143.349,143.2702,143.279,4909.0
2019-05-28 12:35:00,163.62,163.71,163.57,163.61,5904.0,143.2702,143.349,143.2264,143.2615,5904.0
2019-05-28 12:40:00,163.65,163.75,163.59,163.61,4956.0,143.2965,143.3841,143.244,143.2615,4956.0
2019-05-28 12:45:00,163.59,163.67,163.52,163.64,2846.0,143.244,143.314,143.1827,143.2877,2846.0
2019-05-28 12:50:00,163.63,163.67,163.49,163.52,5301.0,143.279,143.314,143.1564,143.1827,5301.0
2019-05-28 12:55:00,163.5,163.5,163.36,163.37,5145.0,143.1651,143.1651,143.0426,143.0513,5145.0
2019-05-28 13:00:00,163.39,163.44,163.25,163.25,3239.0,143.0688,143.1126,142.9462,142.9462,3239.0
2019-05-28 13:05:00,163.26,163.29,163.14,163.15,2200.0,142.955,142.9813,142.8499,142.8587,2200.0
2019-05-28 13:10:00,163.13,163.21,163.06,163.06,3976.0,142.8412,142.9112,142.7799,142.7799,3976.0
2019-05-28 13:15:00,163.07,163.25,163.07,163.15,2768.0,142.7886,142.9462,142.7886,142.8587,2768.0
2019-05-28 13:20:00,163.16,163.18,163.13,163.13,2500.0,142.8674,142.8849,142.8412,142.8412,2500.0
2019-05-28 13:25:00,163.14,163.17,163.01,163.02,4472.0,142.8499,142.8762,142.7361,142.7448,4472.0
2019-05-28 13:30:00,163.0,163.09,163.0,163.08,3739.0,142.7273,142.8061,142.7273,142.7974,3739.0
2019-05-28 13:35:00,163.06,163.09,162.99,163.0,4260.0,142.7799,142.8061,142.7186,142.7273,4260.0
2019-05-28 13:40:00,163.04,163.08,162.99,162.99,6639.0,142.7624,142.7974,142.7186,142.7186,6639.0
2019-05-28 13:45:00,163.02,163.08,162.93,162.94,3864.0,142.7448,142.7974,142.666,142.6748,3864.0
2019-05-28 13:50:00,162.95,163.05,162.95,163.01,2516.0,142.6835,142.7711,142.6835,142.7361,2516.0
2019-05-28 13:55:00,163.06,163.06,162.93,162.94,3300.0,142.7799,142.7799,142.666,142.6748,3300.0
2019-05-28 14:00:00,162.88,162.91,162.78,162.78,2851.0,142.6223,142.6485,142.5347,142.5347,2851.0
2019-05-28 14:05:00,162.77,162.86,162.74,162.86,4397.0,142.5259,142.6047,142.4997,142.6047,4397.0
2019-05-28 14:10:00,162.85,162.86,162.71,162.77,2843.0,142.596,142.6047,142.4734,142.5259,2843.0
2019-05-28 14:15:00,162.74,162.83,162.73,162.73,4428.0,142.4997,142.5785,142.4909,142.4909,4428.0
2019-05-28 14:20:00,162.69,162.7,162.6,162.66,4486.0,142.4559,142.4646,142.3771,142.4296,4486.0
2019-05-28 14:25:00,162.62,162.7,162.54,162.64,4466.0,142.3946,142.4646,142.3245,142.4121,4466.0
2019-05-28 14:30:00,162.62,162.7,162.57,162.69,3944.0,142.3946,142.4646,142.3508,142.4559,3944.0
2019-05-28 14:35:00,162.67,162.67,162.59,162.59,3555.0,142.4384,142.4384,142.3683,142.3683,3555.0
2019-05-28 14:40:00,162.58,162.58,162.31,162.34,5904.0,142.3596,142.3596,142.1231,142.1494,5904.0
2019-05-28 14:45:00,162.36,162.4,162.31,162.34,7661.0,142.1669,142.202,142.1231,142.1494,7661.0
2019-05-28 14:50:00,162.33,162.33,162.15,162.15,5802.0,142.1407,142.1407,141.983,141.983,5802.0
2019-05-28 14:55:00,162.17,162.32,162.12,162.32,5011.0,142.0006,142.1319,141.9568,142.1319,5011.0
2019-05-28 15:00:00,162.29,162.29,162.16,162.18,3414.0,142.1056,142.1056,141.9918,142.0093,3414.0
2019-05-28 15:05:00,162.18,162.35,162.18,162.25,2721.0,142.0093,142.1582,142.0093,142.0706,2721.0
2019-05-28 15:10:00,162.22,162.3,162.11,162.3,4961.0,142.0443,142.1144,141.948,142.1144,4961.0
2019-05-28 15:15:00,162.32,162.43,162.32,162.37,6154.0,142.1319,142.2282,142.1319,142.1757,6154.0
2019-05-28 15:20:00,162.39,162.46,162.31,162.43,5581.0,142.1932,142.2545,142.1231,142.2282,5581.0
2019-05-28 15:25:00,162.42,162.44,162.14,162.19,5809.0,142.2195,142.237,141.9743,142.0181,5809.0
2019-05-28 15:30:00,162.17,162.29,162.12,162.13,10917.0,142.0006,142.1056,141.9568,141.9655,10917.0
2019-05-28 15:35:00,162.15,162.25,162.03,162.11,8659.0,141.983,142.0706,141.878,141.948,8659.0
2019-05-28 15:40:00,162.1,162.1,161.76,161.83,8900.0,141.9393,141.9393,141.6416,141.7028,8900.0
2019-05-28 15:45:00,161.85,162.04,161.8,161.94,8753.0,141.7204,141.8867,141.6766,141.7992,8753.0
2019-05-28 15:50:00,161.98,162.15,161.96,162.11,15791.0,141.8342,141.983,141.8167,141.948,15791.0
2019-05-28 15:55:00,162.11,162.12,161.73,161.73,70338.0,141.948,141.9568,141.6153,141.6153,70338.0
2019-05-29 09:30:00,161.18,161.19,160.67,161.14,15830.0,141.1337,141.1424,140.6871,141.0987,15830.0
2019-05-29 09:35:00,161.14,161.14,160.7,160.71,7721.0,141.0987,141.0987,140.7134,140.7221,7721.0
2019-05-29 09:40:00,160.64,160.65,160.2,160.59,4522.0,140.6608,140.6696,140.2756,140.6171,4522.0
2019-05-29 09:45:00,160.71,160.72,160.43,160.52,4200.0,140.7221,140.7309,140.477,140.5558,4200.0
2019-05-29 09:50:00,160.49,160.75,160.42,160.66,5637.0,140.5295,140.7572,140.4682,140.6784,5637.0
2019-05-29 09:55:00,160.59,160.9,160.58,160.81,6428.0,140.6171,140.8885,140.6083,140.8097,6428.0
2019-05-29 10:00:00,160.79,160.79,160.49,160.57,3228.0,140.7922,140.7922,140.5295,140.5996,3228.0
2019-05-29 10:05:00,160.52,160.61,160.38,160.6,9698.0,140.5558,140.6346,140.4332,140.6258,9698.0
2019-05-29 10:10:00,160.58,160.62,160.49,160.62,12262.0,140.6083,140.6433,140.5295,140.6433,12262.0
2019-05-29 10:15:00,160.68,160.79,160.41,160.7,34915.0,140.6959,140.7922,140.4595,140.7134,34915.0
2019-05-29 10:20:00,160.78,160.78,160.35,160.38,3250.0,140.7834,140.7834,140.4069,140.4332,3250.0
2019-05-29 10:25:00,160.34,160.36,160.19,160.23,4072.0,140.3982,140.4157,140.2668,140.3018,4072.0
2019-05-29 10:30:00,160.24,160.35,160.2,160.35,3245.0,140.3106,140.4069,140.2756,140.4069,3245.0
2019-05-29 10:35:00,160.27,160.27,159.96,160.11,5975.0,140.3369,140.3369,140.0654,140.1968,5975.0
2019-05-29 10:40:00,160.05,160.08,159.87,159.87,3901.0,140.1442,140.1705,139.9866,139.9866,3901.0
2019-05-29 10:45:00,159.86,159.99,159.79,159.81,2633.0,139.9779,140.0917,139.9166,139.9341,2633.0
2019-05-29 10:50:00,159.81,159.88,159.66,159.88,9208.0,139.9341,139.9954,139.8027,139.9954,9208.0
2019-05-29 10:55:00,159.89,159.99,159.82,159.9,3900.0,140.0041,140.0917,139.9428,140.0129,3900.0
2019-05-29 11:00:00,159.86,160.03,159.77,159.85,8295.0,139.9779,140.1267,139.8991,139.9691,8295.0
2019-05-29 11:05:00,159.79,160.14,159.78,160.03,5969.0,139.9166,140.223,139.9078,140.1267,5969.0
2019-05-29 11:10:00,160.01,160.01,159.75,159.81,5875.0,140.1092,140.1092,139.8815,139.9341,5875.0
2019-05-29 11:15:00,159.81,160.01,159.78,160.01,6934.0,139.9341,140.1092,139.9078,140.1092,6934.0
2019-05-29 11:20:00,159.99,160.03,159.77,159.88,8494.0,140.0917,140.1267,139.8991,139.9954,8494.0
2019-05-29 11:25:00,159.83,159.99,159.81,159.92,5683.0,139.9516,140.0917,139.9341,140.0304,5683.0
2019-05-29 11:30:00,159.89,159.95,159.77,159.83,7180.0,140.0041,140.0567,139.8991,139.9516,7180.0
2019-05-29 11:35:00,159.85,159.89,159.61,159.65,10337.0,139.9691,140.0041,139.759,139.794,10337.0
2019-05-29 11:40:00,159.63,159.65,159.34,159.45,12433.0,139.7765,139.794,139.5225,139.6189,12433.0
2019-05-29 11:45:00,159.44,159.47,159.33,159.36,8795.0,139.6101,139.6364,139.5138,139.54,8795.0
2019-05-29 11:50:00,159.32,159.36,158.96,159.05,5210.0,139.505,139.54,139.1898,139.2686,5210.0
2019-05-29 11:55:00,159.07,159.19,158.94,159.19,6398.0,139.2861,139.3912,139.1723,139.3912,6398.0
2019-05-29 12:00:00,159.18,159.33,159.03,159.29,7319.0,139.3824,139.5138,139.2511,139.4788,7319.0
2019-05-29 12:05:00,159.35,159.49,159.28,159.47,5629.0,139.5313,139.6539,139.47,139.6364,5629.0
2019-05-29 12:10:00,159.45,159.47,159.31,159.41,3535.0,139.6189,139.6364,139.4963,139.5838,3535.0
2019-05-29 12:15:00,159.41,159.56,159.36,159.56,4012.0,139.5838,139.7152,139.54,139.7152,4012.0
2019-05-29 12:20:00,159.52,159.53,159.32,159.35,3300.0,139.6801,139.6889,139.505,139.5313,3300.0
2019-05-29 12:25:00,159.35,159.61,159.35,159.58,4485.0,139.5313,139.759,139.5313,139.7327,4485.0
2019-05-29 12:30:00,159.57,159.62,159.44,159.53,4159.0,139.7239,139.7677,139.6101,139.6889,4159.0
2019-05-29 12:35:00,159.6,159.64,159.47,159.56,3486.0,139.7502,139.7852,139.6364,139.7152,3486.0
2019-05-29 12:40:00,159.52,159.65,159.46,159.65,2847.0,139.6801,139.794,139.6276,139.794,2847.0
2019-05-29 12:45:00,159.65,159.66,159.51,159.56,4309.0,139.794,139.8027,139.6714,139.7152,4309.0
2019-05-29 12:50:00,159.59,159.6,159.45,159.55,3549.0,139.7414,139.7502,139.6189,139.7064,3549.0
2019-05-29 12:55:00,159.43,159.49,159.37,159.46,2800.0,139.6013,139.6539,139.5488,139.6276,2800.0
2019-05-29 13:00:00,159.43,159.44,159.3,159.33,4742.0,139.6013,139.6101,139.4875,139.5138,4742.0
2019-05-29 13:05:00,159.29,159.93,159.29,159.93,2813.0,139.4788,140.0392,139.4788,140.0392,2813.0
2019-05-29 13:10:00,160.01,160.23,159.99,160.12,7393.0,140.1092,140.3018,140.0917,140.2055,7393.0
2019-05-29 13:15:00,160.12,160.12,160.01,160.04,4545.0,140.2055,140.2055,140.1092,140.1355,4545.0
2019-05-29 13:20:00,160.04,160.1,159.95,160.02,5735.0,140.1355,140.188,140.0567,140.118,5735.0
2019-05-29 13:25:00,160.06,160.18,159.94,160.18,9172.0,140.153,140.2581,140.0479,140.2581,9172.0
2019-05-29 13:30:00,160.16,160.18,160.05,160.14,3586.0,140.2405,140.2581,140.1442,140.223,3586.0
2019-05-29 13:35:00,160.14,160.22,160.04,160.2,2910.0,140.223,140.2931,140.1355,140.2756,2910.0
2019-05-29 13:40:00,160.24,160.32,160.19,160.32,3856.0,140.3106,140.3806,140.2668,140.3806,3856.0
2019-05-29 13:45:00,160.28,160.48,160.28,160.45,4575.0,140.3456,140.5207,140.3456,140.4945,4575.0
2019-05-29 13:50:00,160.52,160.57,160.33,160.36,5188.0,140.5558,140.5996,140.3894,140.4157,5188.0
2019-05-29 13:55:00,160.39,160.43,160.3,160.32,4240.0,140.4419,140.477,140.3631,140.3806,4240.0
2019-05-29 14:00:00,160.35,160.4,160.3,160.4,2901.0,140.4069,140.4507,140.3631,140.4507,2901.0
2019-05-29 14:05:00,160.38,160.46,160.21,160.21,2900.0,140.4332,140.5032,140.2843,140.2843,2900.0
2019-05-29 14:10:00,160.22,160.25,160.15,160.22,5689.0,140.2931,140.3194,140.2318,140.2931,5689.0
2019-05-29 14:15:00,160.22,160.22,160.1,160.16,4476.0,140.2931,140.2931,140.188,140.2405,4476.0
2019-05-29 14:20:00,160.18,160.25,160.08,160.08,10226.0,140.2581,140.3194,140.1705,140.1705,10226.0
2019-05-29 14:25:00,160.05,160.05,159.91,159.97,4041.0,140.1442,140.1442,140.0216,140.0742,4041.0
2019-05-29 14:30:00,159.94,159.96,159.68,159.71,2514.0,140.0479,140.0654,139.8202,139.8465,2514.0
2019-05-29 14:35:00,159.68,159.69,159.47,159.58,5686.0,139.8202,139.829,139.6364,139.7327,5686.0
2019-05-29 14:40:00,159.5,159.5,159.29,159.29,4457.0,139.6626,139.6626,139.4788,139.4788,4457.0
2019-05-29 14:45:00,159.3,159.37,159.24,159.26,8589.0,139.4875,139.5488,139.435,139.4525,8589.0
2019-05-29 14:50:00,159.26,159.26,159.03,159.2,5677.0,139.4525,139.4525,139.2511,139.3999,5677.0
2019-05-29 14:55:00,159.15,159.38,159.09,159.34,5230.0,139.3562,139.5576,139.3036,139.5225,5230.0
2019-05-29 15:00:00,159.31,159.31,159.0,159.03,7815.0,139.4963,139.4963,139.2248,139.2511,7815.0
2019-05-29 15:05:00,159.06,159.28,159.01,159.18,9145.0,139.2774,139.47,139.2336,139.3824,9145.0
2019-05-29 15:10:00,159.15,159.26,159.1,159.25,5232.0,139.3562,139.4525,139.3124,139.4437,5232.0
2019-05-29 15:15:00,159.21,159.27,159.12,159.18,7371.0,139.4087,139.4612,139.3299,139.3824,7371.0
2019-05-29 15:20:00,159.22,159.51,159.16,159.46,6124.0,139.4175,139.6714,139.3649,139.6276,6124.0
2019-05-29 15:25:00,159.45,159.64,159.41,159.61,5251.0,139.6189,139.7852,139.5838,139.759,5251.0
2019-05-29 15:30:00,159.6,159.78,159.41,159.76,9454.0,139.7502,139.9078,139.5838,139.8903,9454.0
2019-05-29 15:35:00,159.81,160.02,159.75,159.99,11798.0,139.9341,140.118,139.8815,140.0917,11798.0
2019-05-29 15:40:00,160.05,160.2,160.05,160.1,7060.0,140.1442,140.2756,140.1442,140.188,7060.0
2019-05-29 15:45:00,160.08,160.12,159.96,160.01,11465.0,140.1705,140.2055,140.0654,140.1092,11465.0
2019-05-29 15:50:00,159.98,159.98,159.7,159.93,16582.0,140.0829,140.0829,139.8378,140.0392,16582.0
2019-05-29 15:55:00,159.93,160.03,159.83,159.84,74611.0,140.0392,140.1267,139.9516,139.9603,74611.0
2019-05-30 09:30:00,160.39,160.52,159.74,160.47,12606.0,140.4419,140.5558,139.8728,140.512,12606.0
2019-05-30 09:35:00,160.57,161.03,160.57,160.86,3980.0,140.5996,141.0023,140.5996,140.8535,3980.0
2019-05-30 09:40:00,160.83,160.9,160.69,160.72,3534.0,140.8272,140.8885,140.7046,140.7309,3534.0
2019-05-30 09:45:00,160.71,160.91,160.71,160.87,1325.0,140.7221,140.8973,140.7221,140.8622,1325.0
2019-05-30 09:50:00,160.87,160.87,160.58,160.7,5075.0,140.8622,140.8622,140.6083,140.7134,5075.0
2019-05-30 09:55:00,160.77,160.91,160.64,160.66,4160.0,140.7747,140.8973,140.6608,140.6784,4160.0
2019-05-30 10:00:00,160.61,160.78,160.61,160.77,3935.0,140.6346,140.7834,140.6346,140.7747,3935.0
2019-05-30 10:05:00,160.76,160.76,160.5,160.5,2856.0,140.7659,140.7659,140.5383,140.5383,2856.0
2019-05-30 10:10:00,160.53,160.67,160.47,160.54,4024.0,140.5645,140.6871,140.512,140.5733,4024.0
2019-05-30 10:15:00,160.58,160.87,160.55,160.77,6082.0,140.6083,140.8622,140.582,140.7747,6082.0
2019-05-30 10:20:00,160.79,160.81,160.67,160.73,10998.0,140.7922,140.8097,140.6871,140.7397,10998.0
2019-05-30 10:25:00,160.78,161.09,160.69,160.96,14706.0,140.7834,141.0549,140.7046,140.941,14706.0
2019-05-30 10:30:00,161.0,161.24,161.0,161.16,8292.0,140.9761,141.1862,140.9761,141.1162,8292.0
2019-05-30 10:35:00,161.17,161.29,161.01,161.05,5549.0,141.1249,141.23,140.9848,141.0199,5549.0
2019-05-30 10:40:00,161.0,161.01,160.88,160.96,3602.0,140.9761,140.9848,140.871,140.941,3602.0
2019-05-30 10:45:00,160.99,161.09,160.94,161.04,4800.0,140.9673,141.0549,140.9235,141.0111,4800.0
2019-05-30 10:50:00,161.02,161.13,160.65,160.72,8548.0,140.9936,141.0899,140.6696,140.7309,8548.0
2019-05-30 10:55:00,160.71,160.81,160.68,160.75,4646.0,140.7221,140.8097,140.6959,140.7572,4646.0
2019-05-30 11:00:00,160.7,160.78,160.48,160.66,5954.0,140.7134,140.7834,140.5207,140.6784,5954.0
2019-05-30 11:05:00,160.65,160.85,160.61,160.85,5134.0,140.6696,140.8447,140.6346,140.8447,5134.0
2019-05-30 11:10:00,160.82,160.99,160.76,160.99,2600.0,140.8185,140.9673,140.7659,140.9673,2600.0
2019-05-30 11:15:00,160.96,161.25,160.96,161.24,2936.0,140.941,141.195,140.941,141.1862,2936.0
2019-05-30 11:20:00,161.27,161.31,161.03,161.16,11854.0,141.2125,141.2475,141.0023,141.1162,11854.0
2019-05-30 11:25:00,161.2,161.41,161.18,161.31,7653.0,141.1512,141.3351,141.1337,141.2475,7653.0
2019-05-30 11:30:00,161.32,161.36,161.01,161.03,4817.0,141.2563,141.2913,140.9848,141.0023,4817.0
2019-05-30 11:35:00,161.04,161.1,160.95,160.96,4600.0,141.0111,141.0636,140.9323,140.941,4600.0
2019-05-30 11:40:00,160.98,161.05,160.86,160.86,2834.0,140.9586,141.0199,140.8535,140.8535,2834.0
2019-05-30 11:45:00,160.88,160.88,160.73,160.85,3924.0,140.871,140.871,140.7397,140.8447,3924.0
2019-05-30 11:50:00,160.9,160.93,160.56,160.59,5647.0,140.8885,140.9148,140.5908,140.6171,5647.0
2019-05-30 11:55:00,160.57,160.59,160.48,160.48,2900.0,140.5996,140.6171,140.5207,140.5207,2900.0
2019-05-30 12:00:00,160.53,160.56,160.4,160.53,4053.0,140.5645,140.5908,140.4507,140.5645,4053.0
2019-05-30 12:05:00,160.53,160.61,160.42,160.45,5233.0,140.5645,140.6346,140.4682,140.4945,5233.0
2019-05-30 12:10:00,160.48,160.54,160.44,160.47,2600.0,140.5207,140.5733,140.4857,140.512,2600.0
2019-05-30 12:15:00,160.51,160.57,160.45,160.46,2305.0,140.547,140.5996,140.4945,140.5032,2305.0
2019-05-30 12:20:00,160.4,160.66,160.39,160.65,3068.0,140.4507,140.6784,140.4419,140.6696,3068.0
2019-05-30 12:25:00,160.69,160.69,160.56,160.63,3600.0,140.7046,140.7046,140.5908,140.6521,3600.0
2019-05-30 12:30:00,160.64,160.67,160.45,160.45,2600.0,140.6608,140.6871,140.4945,140.4945,2600.0
2019-05-30 12:35:00,160.53,160.81,160.53,160.81,2185.0,140.5645,140.8097,140.5645,140.8097,2185.0
2019-05-30 12:40:00,160.78,160.98,160.78,160.89,3385.0,140.7834,140.9586,140.7834,140.8798,3385.0
2019-05-30 12:45:00,160.88,160.96,160.88,160.95,3100.0,140.871,140.941,140.871,140.9323,3100.0
2019-05-30 12:50:00,160.97,161.03,160.96,160.96,2158.0,140.9498,141.0023,140.941,140.941,2158.0
2019-05-30 12:55:00,160.95,160.99,160.94,160.98,2435.0,140.9323,140.9673,140.9235,140.9586,2435.0
2019-05-30 13:00:00,160.96,160.97,160.87,160.89,2725.0,140.941,140.9498,140.8622,140.8798,2725.0
2019-05-30 13:05:00,160.84,160.89,160.76,160.82,3000.0,140.836,140.8798,140.7659,140.8185,3000.0
2019-05-30 13:10:00,160.86,160.91,160.85,160.9,1799.0,140.8535,140.8973,140.8447,140.8885,1799.0
2019-05-30 13:15:00,160.92,160.94,160.67,160.67,3516.0,140.906,140.9235,140.6871,140.6871,3516.0
2019-05-30 13:20:00,160.68,160.68,160.56,160.56,4429.0,140.6959,140.6959,140.5908,140.5908,4429.0
2019-05-30 13:25:00,160.55,160.58,160.54,160.55,2121.0,140.582,140.6083,140.5733,140.582,2121.0
2019-05-30 13:30:00,160.56,160.56,160.42,160.48,2979.0,140.5908,140.5908,140.4682,140.5207,2979.0
2019-05-30 13:35:00,160.46,160.47,160.31,160.4,3991.0,140.5032,140.512,140.3719,140.4507,3991.0
2019-05-30 13:40:00,160.39,160.47,160.31,160.31,5616.0,140.4419,140.512,140.3719,140.3719,5616.0
2019-05-30 13:45:00,160.31,160.41,160.3,160.36,3844.0,140.3719,140.4595,140.3631,140.4157,3844.0
2019-05-30 13:50:00,160.4,160.49,160.36,160.4,2800.0,140.4507,140.5295,140.4157,140.4507,2800.0
2019-05-30 13:55:00,160.46,160.59,160.42,160.57,5182.0,140.5032,140.6171,140.4682,140.5996,5182.0
2019-05-30 14:00:00,160.58,160.74,160.58,160.64,2400.0,140.6083,140.7484,140.6083,140.6608,2400.0
2019-05-30 14:05:00,160.62,160.69,160.61,160.64,3668.0,140.6433,140.7046,140.6346,140.6608,3668.0
2019-05-30 14:10:00,160.66,160.69,160.58,160.58,3200.0,140.6784,140.7046,140.6083,140.6083,3200.0
2019-05-30 14:15:00,160.54,160.6,160.45,160.57,5123.0,140.5733,140.6258,140.4945,140.5996,5123.0
2019-05-30 14:20:00,160.59,160.61,160.38,160.38,4609.0,140.6171,140.6346,140.4332,140.4332,4609.0
2019-05-30 14:25:00,160.39,160.47,160.37,160.46,3201.0,140.4419,140.512,140.4244,140.5032,3201.0
2019-05-30 14:30:00,160.43,160.43,160.3,160.33,3587.0,140.477,140.477,140.3631,140.3894,3587.0
2019-05-30 14:35:00,160.32,160.33,160.16,160.17,4003.0,140.3806,140.3894,140.2405,140.2493,4003.0
2019-05-30 14:40:00,160.22,160.33,160.19,160.27,1700.0,140.2931,140.3894,140.2668,140.3369,1700.0
2019-05-30 14:45:00,160.26,160.48,160.25,160.48,4129.0,140.3281,140.5207,140.3194,140.5207,4129.0
2019-05-30 14:50:00,160.46,160.63,160.37,160.63,3108.0,140.5032,140.6521,140.4244,140.6521,3108.0
2019-05-30 14:55:00,160.64,160.86,160.62,160.86,4975.0,140.6608,140.8535,140.6433,140.8535,4975.0
2019-05-30 15:00:00,160.82,160.82,160.64,160.64,4569.0,140.8185,140.8185,140.6608,140.6608,4569.0
2019-05-30 15:05:00,160.62,160.68,160.35,160.44,5119.0,140.6433,140.6959,140.4069,140.4857,5119.0
2019-05-30 15:10:00,160.47,160.65,160.46,160.57,5215.0,140.512,140.6696,140.5032,140.5996,5215.0
2019-05-30 15:15:00,160.59,160.65,160.5,160.62,3528.0,140.6171,140.6696,140.5383,140.6433,3528.0
2019-05-30 15:20:00,160.6,160.64,160.54,160.62,3179.0,140.6258,140.6608,140.5733,140.6433,3179.0
2019-05-30 15:25:00,160.61,160.86,160.56,160.81,6308.0,140.6346,140.8535,140.5908,140.8097,6308.0
2019-05-30 15:30:00,160.8,160.88,160.67,160.84,4808.0,140.8009,140.871,140.6871,140.836,4808.0
2019-05-30 15:35:00,160.88,161.11,160.86,161.02,7394.0,140.871,141.0724,140.8535,140.9936,7394.0
2019-05-30 15:40:00,161.01,161.05,160.88,160.93,6123.0,140.9848,141.0199,140.871,140.9148,6123.0
2019-05-30 15:45:00,160.91,161.02,160.85,160.99,8463.0,140.8973,140.9936,140.8447,140.9673,8463.0
2019-05-30 15:50:00,160.97,160.98,160.74,160.74,15333.0,140.9498,140.9586,140.7484,140.7484,15333.0
2019-05-30 15:55:00,160.79,160.93,160.76,160.87,29841.0,140.7922,140.9148,140.7659,140.8622,29841.0
2019-05-31 09:30:00,159.32,160.31,159.32,159.86,20638.0,139.505,140.3719,139.505,139.9779,20638.0
2019-05-31 09:35:00,160.0,160.03,159.65,159.78,5632.0,140.1004,140.1267,139.794,139.9078,5632.0
2019-05-31 09:40:00,159.63,159.93,159.63,159.7,11758.0,139.7765,140.0392,139.7765,139.8378,11758.0
2019-05-31 09:45:00,159.82,159.82,159.51,159.52,2615.0,139.9428,139.9428,139.6714,139.6801,2615.0
2019-05-31 09:50:00,159.51,159.68,159.44,159.55,5550.0,139.6714,139.8202,139.6101,139.7064,5550.0
2019-05-31 09:55:00,159.59,159.92,159.54,159.9,2211.0,139.7414,140.0304,139.6977,140.0129,2211.0
2019-05-31 10:00:00,159.86,159.9,159.67,159.72,3790.0,139.9779,140.0129,139.8115,139.8553,3790.0
2019-05-31 10:05:00,159.65,159.91,159.57,159.83,4733.0,139.794,140.0216,139.7239,139.9516,4733.0
2019-05-31 10:10:00,159.87,159.9,159.73,159.78,4921.0,139.9866,140.0129,139.864,139.9078,4921.0
2019-05-31 10:15:00,159.72,159.9,159.64,159.68,4075.0,139.8553,140.0129,139.7852,139.8202,4075.0
2019-05-31 10:20:00,159.71,159.87,159.65,159.81,1500.0,139.8465,139.9866,139.794,139.9341,1500.0
2019-05-31 10:25:00,159.83,160.06,159.82,160.06,7205.0,139.9516,140.153,139.9428,140.153,7205.0
2019-05-31 10:30:00,160.06,160.24,159.95,160.24,3910.0,140.153,140.3106,140.0567,140.3106,3910.0
2019-05-31 10:35:00,160.16,160.39,160.14,160.39,6252.0,140.2405,140.4419,140.223,140.4419,6252.0
2019-05-31 10:40:00,160.33,160.44,160.13,160.43,6257.0,140.3894,140.4857,140.2143,140.477,6257.0
2019-05-31 10:45:00,160.46,160.5,160.19,160.49,5845.0,140.5032,140.5383,140.2668,140.5295,5845.0
2019-05-31 10:50:00,160.57,160.73,160.45,160.51,5341.0,140.5996,140.7397,140.4945,140.547,5341.0
2019-05-31 10:55:00,160.51,160.57,160.28,160.31,4735.0,140.547,140.5996,140.3456,140.3719,4735.0
2019-05-31 11:00:00,160.27,160.63,160.19,160.45,8546.0,140.3369,140.6521,140.2668,140.4945,8546.0
2019-05-31 11:05:00,160.45,160.62,160.45,160.53,2310.0,140.4945,140.6433,140.4945,140.5645,2310.0
2019-05-31 11:10:00,160.47,160.77,160.47,160.72,2600.0,140.512,140.7747,140.512,140.7309,2600.0
2019-05-31 11:15:00,160.72,161.08,160.71,160.93,10067.0,140.7309,141.0461,140.7221,140.9148,10067.0
2019-05-31 11:20:00,160.91,160.91,160.78,160.82,3668.0,140.8973,140.8973,140.7834,140.8185,3668.0
2019-05-31 11:25:00,160.84,160.95,160.81,160.9,1800.0,140.836,140.9323,140.8097,140.8885,1800.0
2019-05-31 11:30:00,160.92,160.93,160.7,160.72,8931.0,140.906,140.9148,140.7134,140.7309,8931.0
2019-05-31 11:35:00,160.7,160.82,160.48,160.59,3374.0,140.7134,140.8185,140.5207,140.6171,3374.0
2019-05-31 11:40:00,160.49,160.7,160.49,160.61,4260.0,140.5295,140.7134,140.5295,140.6346,4260.0
2019-05-31 11:45:00,160.6,160.75,160.59,160.75,2250.0,140.6258,140.7572,140.6171,140.7572,2250.0
2019-05-31 11:50:00,160.72,160.77,160.58,160.71,7240.0,140.7309,140.7747,140.6083,140.7221,7240.0
2019-05-31 11:55:00,160.71,160.71,160.54,160.69,5630.0,140.7221,140.7221,140.5733,140.7046,5630.0
2019-05-31 12:00:00,160.68,160.78,160.63,160.66,6536.0,140.6959,140.7834,140.6521,140.6784,6536.0
2019-05-31 12:05:00,160.67,160.7,160.61,160.62,3617.0,140.6871,140.7134,140.6346,140.6433,3617.0
2019-05-31 12:10:00,160.63,160.63,160.45,160.56,3252.0,140.6521,140.6521,140.4945,140.5908,3252.0
2019-05-31 12:15:00,160.55,160.57,160.46,160.46,1400.0,140.582,140.5996,140.5032,140.5032,1400.0
2019-05-31 12:20:00,160.49,160.49,160.28,160.29,1402.0,140.5295,140.5295,140.3456,140.3544,1402.0
2019-05-31 12:25:00,160.28,160.35,160.25,160.31,1400.0,140.3456,140.4069,140.3194,140.3719,1400.0
2019-05-31 12:30:00,160.29,160.3,160.18,160.26,2423.0,140.3544,140.3631,140.2581,140.3281,2423.0
2019-05-31 12:35:00,160.29,160.29,160.0,160.07,12889.0,140.3544,140.3544,140.1004,140.1617,12889.0
2019-05-31 12:40:00,160.12,160.12,159.98,159.98,10808.0,140.2055,140.2055,140.0829,140.0829,10808.0
2019-05-31 12:45:00,159.99,160.16,159.99,160.1,2104.0,140.0917,140.2405,140.0917,140.188,2104.0
2019-05-31 12:50:00,160.11,160.11,159.99,159.99,1300.0,140.1968,140.1968,140.0917,140.0917,1300.0
2019-05-31 12:55:00,159.99,160.05,159.83,160.03,2796.0,140.0917,140.1442,139.9516,140.1267,2796.0
2019-05-31 13:00:00,159.97,160.01,159.88,159.96,2263.0,140.0742,140.1092,139.9954,140.0654,2263.0
2019-05-31 13:05:00,159.93,160.01,159.89,160.01,2327.0,140.0392,140.1092,140.0041,140.1092,2327.0
2019-05-31 13:10:00,160.01,160.3,159.97,160.28,3727.0,140.1092,140.3631,140.0742,140.3456,3727.0
2019-05-31 13:15:00,160.3,160.34,160.27,160.34,4001.0,140.3631,140.3982,140.3369,140.3982,4001.0
2019-05-31 13:20:00,160.31,160.34,160.23,160.28,1439.0,140.3719,140.3982,140.3018,140.3456,1439.0
2019-05-31 13:25:00,160.24,160.35,160.23,160.34,1506.0,140.3106,140.4069,140.3018,140.3982,1506.0
2019-05-31 13:30:00,160.32,160.41,160.31,160.39,1200.0,140.3806,140.4595,140.3719,140.4419,1200.0
2019-05-31 13:35:00,160.42,160.42,160.29,160.41,2988.0,140.4682,140.4682,140.3544,140.4595,2988.0
2019-05-31 13:40:00,160.44,160.47,160.39,160.41,1124.0,140.4857,140.512,140.4419,140.4595,1124.0
2019-05-31 13:45:00,160.42,160.56,160.4,160.56,3500.0,140.4682,140.5908,140.4507,140.5908,3500.0
2019-05-31 13:50:00,160.53,160.57,160.37,160.44,3314.0,140.5645,140.5996,140.4244,140.4857,3314.0
2019-05-31 13:55:00,160.5,160.56,160.5,160.56,1104.0,140.5383,140.5908,140.5383,140.5908,1104.0
2019-05-31 14:00:00,160.59,160.6,160.27,160.27,5517.0,140.6171,140.6258,140.3369,140.3369,5517.0
2019-05-31 14:05:00,160.27,160.28,160.18,160.19,2442.0,140.3369,140.3456,140.2581,140.2668,2442.0
2019-05-31 14:10:00,160.22,160.22,159.93,159.97,8366.0,140.2931,140.2931,140.0392,140.0742,8366.0
2019-05-31 14:15:00,159.98,159.98,159.88,159.91,3692.0,140.0829,140.0829,139.9954,140.0216,3692.0
2019-05-31 14:20:00,159.91,159.98,159.84,159.98,1647.0,140.0216,140.0829,139.9603,140.0829,1647.0
2019-05-31 14:25:00,159.92,159.92,159.8,159.88,2270.0,140.0304,140.0304,139.9253,139.9954,2270.0
2019-05-31 14:30:00,159.88,159.89,159.71,159.71,1562.0,139.9954,140.0041,139.8465,139.8465,1562.0
2019-05-31 14:35:00,159.75,159.86,159.67,159.8,8153.0,139.8815,139.9779,139.8115,139.9253,8153.0
2019-05-31 14:40:00,159.75,160.1,159.74,160.1,4838.0,139.8815,140.188,139.8728,140.188,4838.0
2019-05-31 14:45:00,160.11,160.22,160.05,160.22,8120.0,140.1968,140.2931,140.1442,140.2931,8120.0
2019-05-31 14:50:00,160.26,160.35,160.22,160.33,1210.0,140.3281,140.4069,140.2931,140.3894,1210.0
2019-05-31 14:55:00,160.3,160.34,160.23,160.27,3200.0,140.3631,140.3982,140.3018,140.3369,3200.0
2019-05-31 15:00:00,160.21,160.28,160.2,160.22,15170.0,140.2843,140.3456,140.2756,140.2931,15170.0
2019-05-31 15:05:00,160.26,160.4,160.25,160.36,5307.0,140.3281,140.4507,140.3194,140.4157,5307.0
2019-05-31 15:10:00,160.32,160.45,160.32,160.34,4017.0,140.3806,140.4945,140.3806,140.3982,4017.0
2019-05-31 15:15:00,160.38,160.39,160.15,160.25,7500.0,140.4332,140.4419,140.2318,140.3194,7500.0
2019-05-31 15:20:00,160.26,160.28,160.02,160.1,11100.0,140.3281,140.3456,140.118,140.188,11100.0
2019-05-31 15:25:00,160.07,160.25,160.05,160.25,3946.0,140.1617,140.3194,140.1442,140.3194,3946.0
2019-05-31 15:30:00,160.2,160.23,160.05,160.14,6498.0,140.2756,140.3018,140.1442,140.223,6498.0
2019-05-31 15:35:00,160.09,160.09,159.91,159.95,13252.0,140.1793,140.1793,140.0216,140.0567,13252.0
2019-05-31 15:40:00,159.98,160.09,159.91,160.09,10834.0,140.0829,140.1793,140.0216,140.1793,10834.0
2019-05-31 15:45:00,160.07,160.33,160.04,160.24,11537.0,140.1617,140.3894,140.1355,140.3106,11537.0
2019-05-31 15:50:00,160.24,160.4,160.23,160.32,16971.0,140.3106,140.4507,140.3018,140.3806,16971.0
2019-05-31 15:55:00,160.31,160.38,160.11,160.11,62369.0,140.3719,140.4332,140.1968,140.1968,62369.0
2019-06-03 09:30:00,160.55,161.42,160.21,161.29,30269.0,140.582,141.3438,140.2843,141.23,30269.0
2019-06-03 09:35:00,161.23,161.27,160.82,160.95,6922.0,141.1775,141.2125,140.8185,140.9323,6922.0
2019-06-03 09:40:00,160.95,160.98,160.5,160.5,2638.0,140.9323,140.9586,140.5383,140.5383,2638.0
2019-06-03 09:45:00,160.52,160.52,159.7,159.84,21040.0,140.5558,140.5558,139.8378,139.9603,21040.0
2019-06-03 09:50:00,159.85,159.88,159.46,159.67,6596.0,139.9691,139.9954,139.6276,139.8115,6596.0
2019-06-03 09:55:00,159.55,159.58,159.19,159.21,5737.0,139.7064,139.7327,139.3912,139.4087,5737.0
2019-06-03 10:00:00,159.13,159.23,158.64,159.06,12095.0,139.3387,139.4262,138.9096,139.2774,12095.0
2019-06-03 10:05:00,159.08,159.11,158.72,158.93,10233.0,139.2949,139.3211,138.9796,139.1635,10233.0
2019-06-03 10:10:00,158.87,159.23,158.85,159.23,5950.0,139.111,139.4262,139.0935,139.4262,5950.0
2019-06-03 10:15:00,159.19,159.34,159.03,159.32,6470.0,139.3912,139.5225,139.2511,139.505,6470.0
2019-06-03 10:20:00,159.4,159.77,159.36,159.77,34855.0,139.5751,139.8991,139.54,139.8991,34855.0
2019-06-03 10:25:00,159.83,159.97,159.81,159.92,5045.0,139.9516,140.0742,139.9341,140.0304,5045.0
2019-06-03 10:30:00,160.0,160.04,159.84,159.91,5361.0,140.1004,140.1355,139.9603,140.0216,5361.0
2019-06-03 10:35:00,159.87,160.07,159.74,160.06,3326.0,139.9866,140.1617,139.8728,140.153,3326.0
2019-06-03 10:40:00,160.08,160.12,159.94,160.03,2900.0,140.1705,140.2055,140.0479,140.1267,2900.0
2019-06-03 10:45:00,159.98,159.98,159.71,159.71,3051.0,140.0829,140.0829,139.8465,139.8465,3051.0
2019-06-03 10:50:00,159.7,159.7,159.35,159.42,14753.0,139.8378,139.8378,139.5313,139.5926,14753.0
2019-06-03 10:55:00,159.43,159.65,159.43,159.65,3416.0,139.6013,139.794,139.6013,139.794,3416.0
2019-06-03 11:00:00,159.74,159.83,159.65,159.74,13464.0,139.8728,139.9516,139.794,139.8728,13464.0
2019-06-03 11:05:00,159.76,159.8,159.16,159.16,59421.0,139.8903,139.9253,139.3649,139.3649,59421.0
2019-06-03 11:10:00,159.13,159.52,159.12,159.47,9356.0,139.3387,139.6801,139.3299,139.6364,9356.0
2019-06-03 11:15:00,159.46,159.8,159.42,159.75,6919.0,139.6276,139.9253,139.5926,139.8815,6919.0
2019-06-03 11:20:00,159.77,160.15,159.77,160.06,9053.0,139.8991,140.2318,139.8991,140.153,9053.0
2019-06-03 11:25:00,160.05,160.08,159.86,159.9,8848.0,140.1442,140.1705,139.9779,140.0129,8848.0
2019-06-03 11:30:00,159.89,159.92,159.71,159.71,4000.0,140.0041,140.0304,139.8465,139.8465,4000.0
2019-06-03 11:35:00,159.76,159.77,159.55,159.56,4550.0,139.8903,139.8991,139.7064,139.7152,4550.0
2019-06-03 11:40:00,159.55,159.62,159.36,159.5,6960.0,139.7064,139.7677,139.54,139.6626,6960.0
2019-06-03 11:45:00,159.5,159.54,159.27,159.35,6100.0,139.6626,139.6977,139.4612,139.5313,6100.0
2019-06-03 11:50:00,159.35,159.36,159.13,159.17,6011.0,139.5313,139.54,139.3387,139.3737,6011.0
2019-06-03 11:55:00,159.15,159.26,159.06,159.22,6400.0,139.3562,139.4525,139.2774,139.4175,6400.0
2019-06-03 12:00:00,159.17,159.26,158.92,158.94,5320.0,139.3737,139.4525,139.1548,139.1723,5320.0
2019-06-03 12:05:00,158.95,159.02,158.68,158.79,6300.0,139.181,139.2423,138.9446,139.0409,6300.0
2019-06-03 12:10:00,158.75,158.86,158.52,158.58,9413.0,139.0059,139.1022,138.8045,138.8571,9413.0
2019-06-03 12:15:00,158.6,158.6,158.33,158.36,13287.0,138.8746,138.8746,138.6381,138.6644,13287.0
2019-06-03 12:20:00,158.3,158.34,157.9,157.98,12559.0,138.6119,138.6469,138.2616,138.3317,12559.0
2019-06-03 12:25:00,158.0,158.0,157.79,157.8,10424.0,138.3492,138.3492,138.1653,138.1741,10424.0
2019-06-03 12:30:00,157.76,157.97,157.55,157.56,9508.0,138.139,138.3229,137.9552,137.9639,9508.0
2019-06-03 12:35:00,157.62,158.01,157.56,157.99,8621.0,138.0165,138.3579,137.9639,138.3404,8621.0
2019-06-03 12:40:00,157.95,157.95,157.8,157.8,5130.0,138.3054,138.3054,138.1741,138.1741,5130.0
2019-06-03 12:45:00,157.81,158.02,157.79,158.02,8392.0,138.1828,138.3667,138.1653,138.3667,8392.0
2019-06-03 12:50:00,157.97,158.01,157.67,157.67,13580.0,138.3229,138.3579,138.0602,138.0602,13580.0
2019-06-03 12:55:00,157.71,157.8,157.41,157.41,8828.0,138.0953,138.1741,137.8326,137.8326,8828.0
2019-06-03 13:00:00,157.46,157.47,157.05,157.39,14432.0,137.8764,137.8851,137.5173,137.8151,14432.0
2019-06-03 13:05:00,157.41,157.51,157.27,157.48,4830.0,137.8326,137.9201,137.71,137.8939,4830.0
2019-06-03 13:10:00,157.5,157.71,157.47,157.62,8740.0,137.9114,138.0953,137.8851,138.0165,8740.0
2019-06-03 13:15:00,157.64,157.68,157.46,157.48,4085.0,138.034,138.069,137.8764,137.8939,4085.0
2019-06-03 13:20:00,157.47,157.51,157.06,157.26,20797.0,137.8851,137.9201,137.5261,137.7012,20797.0
2019-06-03 13:25:00,157.31,158.28,157.31,157.73,23962.0,137.745,138.5944,137.745,138.1128,23962.0
2019-06-03 13:30:00,157.79,157.79,157.08,157.21,9197.0,138.1653,138.1653,137.5436,137.6574,9197.0
2019-06-03 13:35:00,157.14,157.31,156.93,157.0,8381.0,137.5962,137.745,137.4123,137.4736,8381.0
2019-06-03 13:40:00,156.95,157.35,156.93,157.26,5054.0,137.4298,137.78,137.4123,137.7012,5054.0
2019-06-03 13:45:00,157.16,157.4,156.98,157.05,6355.0,137.6137,137.8238,137.4561,137.5173,6355.0
2019-06-03 13:50:00,157.01,157.18,157.0,157.04,4450.0,137.4823,137.6312,137.4736,137.5086,4450.0
2019-06-03 13:55:00,157.12,157.49,157.0,157.44,6520.0,137.5786,137.9026,137.4736,137.8588,6520.0
2019-06-03 14:00:00,157.44,157.56,157.23,157.46,7966.0,137.8588,137.9639,137.675,137.8764,7966.0
2019-06-03 14:05:00,157.51,157.6,157.43,157.6,6117.0,137.9201,137.9989,137.8501,137.9989,6117.0
2019-06-03 14:10:00,157.6,157.6,157.3,157.37,8781.0,137.9989,137.9989,137.7363,137.7975,8781.0
2019-06-03 14:15:00,157.35,157.35,157.09,157.11,8434.0,137.78,137.78,137.5524,137.5699,8434.0
2019-06-03 14:20:00,157.13,157.14,156.99,157.05,9404.0,137.5874,137.5962,137.4648,137.5173,9404.0
2019-06-03 14:25:00,157.03,157.15,156.93,157.0,9588.0,137.4998,137.6049,137.4123,137.4736,9588.0
2019-06-03 14:30:00,157.04,157.16,156.79,156.79,15527.0,137.5086,137.6137,137.2897,137.2897,15527.0
2019-06-03 14:35:00,156.86,156.87,156.59,156.75,7768.0,137.351,137.3597,137.1146,137.2547,7768.0
2019-06-03 14:40:00,156.76,156.9,156.63,156.71,8411.0,137.2634,137.386,137.1496,137.2196,8411.0
2019-06-03 14:45:00,156.73,156.83,156.59,156.7,10007.0,137.2371,137.3247,137.1146,137.2109,10007.0
2019-06-03 14:50:00,156.66,156.68,156.47,156.47,10653.0,137.1758,137.1934,137.0095,137.0095,10653.0
2019-06-03 14:55:00,156.52,156.58,156.3,156.46,10939.0,137.0533,137.1058,136.8606,137.0007,10939.0
2019-06-03 15:00:00,156.48,156.48,155.98,156.06,10401.0,137.0182,137.0182,136.5804,136.6505,10401.0
2019-06-03 15:05:00,156.09,156.26,155.94,155.96,8443.0,136.6767,136.8256,136.5454,136.5629,8443.0
2019-06-03 15:10:00,155.99,156.07,155.66,156.07,16107.0,136.5892,136.6592,136.3002,136.6592,16107.0
2019-06-03 15:15:00,156.06,156.19,155.88,155.95,20968.0,136.6505,136.7643,136.4929,136.5542,20968.0
2019-06-03 15:20:00,155.94,156.25,155.88,156.0,26807.0,136.5454,136.8168,136.4929,136.5979,26807.0
2019-06-03 15:25:00,156.03,156.03,155.51,155.64,21936.0,136.6242,136.6242,136.1689,136.2827,21936.0
2019-06-03 15:30:00,155.59,155.61,155.25,155.43,32384.0,136.2389,136.2564,135.9412,136.0988,32384.0
2019-06-03 15:35:00,155.45,155.85,155.45,155.68,25753.0,136.1163,136.4666,136.1163,136.3177,25753.0
2019-06-03 15:40:00,155.67,155.92,155.58,155.89,47229.0,136.309,136.5279,136.2302,136.5016,47229.0
2019-06-03 15:45:00,155.89,156.06,155.67,155.81,47404.0,136.5016,136.6505,136.309,136.4316,47404.0
2019-06-03 15:50:00,155.83,156.15,155.83,156.03,52827.0,136.4491,136.7293,136.4491,136.6242,52827.0
2019-06-03 15:55:00,156.02,156.23,155.86,155.99,149783.0,136.6154,136.7993,136.4753,136.5892,149783.0
2019-06-04 09:30:00,157.56,157.74,156.96,157.13,23503.0,137.9639,138.1215,137.4385,137.5874,23503.0
2019-06-04 09:35:00,157.16,157.74,157.08,157.17,8152.0,137.6137,138.1215,137.5436,137.6224,8152.0
2019-06-04 09:40:00,157.12,157.16,156.25,156.27,7513.0,137.5786,137.6137,136.8168,136.8344,7513.0
2019-06-04 09:45:00,156.38,156.84,156.17,156.19,7540.0,136.9307,137.3335,136.7468,136.7643,7540.0
2019-06-04 09:50:00,156.16,156.72,156.06,156.52,11175.0,136.738,137.2284,136.6505,137.0533,11175.0
2019-06-04 09:55:00,156.64,156.88,156.56,156.64,6260.0,137.1583,137.3685,137.0883,137.1583,6260.0
2019-06-04 10:00:00,156.66,156.96,156.59,156.91,9572.0,137.1758,137.4385,137.1146,137.3948,9572.0
2019-06-04 10:05:00,156.76,156.98,156.68,156.68,6769.0,137.2634,137.4561,137.1934,137.1934,6769.0
2019-06-04 10:10:00,156.64,156.99,156.63,156.72,7703.0,137.1583,137.4648,137.1496,137.2284,7703.0
2019-06-04 10:15:00,156.86,157.17,156.73,157.12,6416.0,137.351,137.6224,137.2371,137.5786,6416.0
2019-06-04 10:20:00,157.08,157.33,156.81,157.3,11063.0,137.5436,137.7625,137.3072,137.7363,11063.0
2019-06-04 10:25:00,157.24,157.63,157.19,157.31,7005.0,137.6837,138.0252,137.6399,137.745,7005.0
2019-06-04 10:30:00,157.34,157.52,157.2,157.25,8893.0,137.7713,137.9289,137.6487,137.6925,8893.0
2019-06-04 10:35:00,157.3,157.31,156.92,156.92,10573.0,137.7363,137.745,137.4035,137.4035,10573.0
2019-06-04 10:40:00,156.97,157.0,156.81,156.82,4728.0,137.4473,137.4736,137.3072,137.316,4728.0
2019-06-04 10:45:00,156.79,156.79,156.48,156.61,15264.0,137.2897,137.2897,137.0182,137.1321,15264.0
2019-06-04 10:50:00,156.7,156.88,156.47,156.57,9703.0,137.2109,137.3685,137.0095,137.097,9703.0
2019-06-04 10:55:00,156.58,156.75,156.53,156.75,5770.0,137.1058,137.2547,137.062,137.2547,5770.0
2019-06-04 11:00:00,156.69,157.41,156.65,157.41,8748.0,137.2021,137.8326,137.1671,137.8326,8748.0
2019-06-04 11:05:00,157.38,157.44,157.2,157.41,9355.0,137.8063,137.8588,137.6487,137.8326,9355.0
2019-06-04 11:10:00,157.44,157.64,157.41,157.41,5726.0,137.8588,138.034,137.8326,137.8326,5726.0
2019-06-04 11:15:00,157.45,157.61,157.4,157.61,6687.0,137.8676,138.0077,137.8238,138.0077,6687.0
2019-06-04 11:20:00,157.65,157.69,157.61,157.66,7445.0,138.0427,138.0777,138.0077,138.0515,7445.0
2019-06-04 11:25:00,157.67,158.0,157.67,157.93,7158.0,138.0602,138.3492,138.0602,138.2879,7158.0
2019-06-04 11:30:00,157.97,158.07,157.79,158.07,4852.0,138.3229,138.4105,138.1653,138.4105,4852.0
2019-06-04 11:35:00,158.03,158.03,157.77,157.77,5612.0,138.3755,138.3755,138.1478,138.1478,5612.0
2019-06-04 11:40:00,157.84,158.13,157.84,157.91,8795.0,138.2091,138.463,138.2091,138.2704,8795.0
2019-06-04 11:45:00,157.97,158.2,157.91,158.2,4800.0,138.3229,138.5243,138.2704,138.5243,4800.0
2019-06-04 11:50:00,158.22,158.3,158.14,158.22,5689.0,138.5418,138.6119,138.4718,138.5418,5689.0
2019-06-04 11:55:00,158.28,158.28,158.12,158.16,5797.0,138.5944,138.5944,138.4543,138.4893,5797.0
2019-06-04 12:00:00,158.19,158.19,157.92,157.93,4387.0,138.5156,138.5156,138.2791,138.2879,4387.0
2019-06-04 12:05:00,157.94,158.06,157.82,157.86,10223.0,138.2967,138.4017,138.1916,138.2266,10223.0
2019-06-04 12:10:00,157.83,157.98,157.79,157.9,9412.0,138.2003,138.3317,138.1653,138.2616,9412.0
2019-06-04 12:15:00,157.87,157.89,157.69,157.78,3500.0,138.2354,138.2529,138.0777,138.1566,3500.0
2019-06-04 12:20:00,157.78,157.96,157.75,157.96,4526.0,138.1566,138.3142,138.1303,138.3142,4526.0
2019-06-04 12:25:00,157.95,158.08,157.92,157.98,5586.0,138.3054,138.4192,138.2791,138.3317,5586.0
2019-06-04 12:30:00,158.04,158.06,157.79,157.83,3310.0,138.3842,138.4017,138.1653,138.2003,3310.0
2019-06-04 12:35:00,157.88,158.01,157.86,157.96,3709.0,138.2441,138.3579,138.2266,138.3142,3709.0
2019-06-04 12:40:00,157.93,158.21,157.93,158.21,2691.0,138.2879,138.5331,138.2879,138.5331,2691.0
2019-06-04 12:45:00,158.18,158.37,158.15,158.37,3298.0,138.5068,138.6732,138.4805,138.6732,3298.0
2019-06-04 12:50:00,158.37,158.63,158.37,158.56,4847.0,138.6732,138.9008,138.6732,138.8395,4847.0
2019-06-04 12:55:00,158.64,158.64,158.5,158.54,4050.0,138.9096,138.9096,138.787,138.822,4050.0
2019-06-04 13:00:00,158.5,158.74,158.49,158.68,3192.0,138.787,138.9972,138.7782,138.9446,3192.0
2019-06-04 13:05:00,158.71,158.82,158.66,158.75,3629.0,138.9709,139.0672,138.9271,139.0059,3629.0
2019-06-04 13:10:00,158.77,158.77,158.59,158.6,3104.0,139.0234,139.0234,138.8658,138.8746,3104.0
2019-06-04 13:15:00,158.59,158.59,158.31,158.5,7110.0,138.8658,138.8658,138.6206,138.787,7110.0
2019-06-04 13:20:00,158.45,158.75,158.41,158.75,4200.0,138.7432,139.0059,138.7082,139.0059,4200.0
2019-06-04 13:25:00,158.78,158.82,158.63,158.65,7047.0,139.0322,139.0672,138.9008,138.9183,7047.0
2019-06-04 13:30:00,158.68,158.74,158.64,158.66,3730.0,138.9446,138.9972,138.9096,138.9271,3730.0
2019-06-04 13:35:00,158.69,158.73,158.39,158.44,3203.0,138.9534,138.9884,138.6907,138.7345,3203.0
2019-06-04 13:40:00,158.4,158.56,158.38,158.55,3094.0,138.6994,138.8395,138.6819,138.8308,3094.0
2019-06-04 13:45:00,158.49,158.64,158.47,158.64,7662.0,138.7782,138.9096,138.7607,138.9096,7662.0
2019-06-04 13:50:00,158.66,158.68,158.5,158.58,6152.0,138.9271,138.9446,138.787,138.8571,6152.0
2019-06-04 13:55:00,158.65,158.69,158.56,158.65,3235.0,138.9183,138.9534,138.8395,138.9183,3235.0
2019-06-04 14:00:00,158.62,158.76,158.61,158.72,3703.0,138.8921,139.0147,138.8833,138.9796,3703.0
2019-06-04 14:05:00,158.68,158.68,158.39,158.43,4401.0,138.9446,138.9446,138.6907,138.7257,4401.0
2019-06-04 14:10:00,158.42,158.45,158.37,158.41,5959.0,138.717,138.7432,138.6732,138.7082,5959.0
2019-06-04 14:15:00,158.45,158.45,158.25,158.25,8510.0,138.7432,138.7432,138.5681,138.5681,8510.0
2019-06-04 14:20:00,158.31,158.36,158.21,158.36,6199.0,138.6206,138.6644,138.5331,138.6644,6199.0
2019-06-04 14:25:00,158.34,158.45,158.28,158.45,3075.0,138.6469,138.7432,138.5944,138.7432,3075.0
2019-06-04 14:30:00,158.44,158.47,158.26,158.33,5293.0,138.7345,138.7607,138.5769,138.6381,5293.0
2019-06-04 14:35:00,158.31,158.31,158.21,158.29,3979.0,138.6206,138.6206,138.5331,138.6031,3979.0
2019-06-04 14:40:00,158.32,158.47,158.31,158.47,4199.0,138.6294,138.7607,138.6206,138.7607,4199.0
2019-06-04 14:45:00,158.48,158.54,158.44,158.49,7720.0,138.7695,138.822,138.7345,138.7782,7720.0
2019-06-04 14:50:00,158.51,158.51,158.2,158.31,10491.0,138.7958,138.7958,138.5243,138.6206,10491.0
2019-06-04 14:55:00,158.28,158.47,158.28,158.44,4857.0,138.5944,138.7607,138.5944,138.7345,4857.0
2019-06-04 15:00:00,158.39,158.65,158.39,158.61,6404.0,138.6907,138.9183,138.6907,138.8833,6404.0
2019-06-04 15:05:00,158.61,158.66,158.57,158.62,3384.0,138.8833,138.9271,138.8483,138.8921,3384.0
2019-06-04 15:10:00,158.69,158.75,158.63,158.75,5600.0,138.9534,139.0059,138.9008,139.0059,5600.0
2019-06-04 15:15:00,158.78,158.82,158.69,158.79,8484.0,139.0322,139.0672,138.9534,139.0409,8484.0
2019-06-04 15:20:00,158.78,158.84,158.67,158.71,12728.0,139.0322,139.0847,138.9359,138.9709,12728.0
2019-06-04 15:25:00,158.7,158.84,158.7,158.8,3150.0,138.9621,139.0847,138.9621,139.0497,3150.0
2019-06-04 15:30:00,158.81,158.83,158.68,158.73,9341.0,139.0584,139.076,138.9446,138.9884,9341.0
2019-06-04 15:35:00,158.73,158.84,158.7,158.72,7056.0,138.9884,139.0847,138.9621,138.9796,7056.0
2019-06-04 15:40:00,158.74,158.74,158.54,158.71,9934.0,138.9972,138.9972,138.822,138.9709,9934.0
2019-06-04 15:45:00,158.68,158.82,158.66,158.73,15430.0,138.9446,139.0672,138.9271,138.9884,15430.0
2019-06-04 15:50:00,158.7,158.96,158.68,158.96,31952.0,138.9621,139.1898,138.9446,139.1898,31952.0
2019-06-04 15:55:00,158.93,159.66,158.89,159.49,145698.0,139.1635,139.8027,139.1285,139.6539,145698.0
2019-06-05 09:30:00,160.11,160.91,160.1,160.37,29612.0,140.1968,140.8973,140.188,140.4244,29612.0
2019-06-05 09:35:00,160.34,161.15,160.33,161.06,19040.0,140.3982,141.1074,140.3894,141.0286,19040.0
2019-06-05 09:40:00,161.0,161.13,160.81,160.83,18231.0,140.9761,141.0899,140.8097,140.8272,18231.0
2019-06-05 09:45:00,160.86,161.3,160.78,161.27,6585.0,140.8535,141.2388,140.7834,141.2125,6585.0
2019-06-05 09:50:00,161.33,161.38,160.81,160.97,8324.0,141.265,141.3088,140.8097,140.9498,8324.0
2019-06-05 09:55:00,161.06,161.62,161.06,161.55,8724.0,141.0286,141.519,141.0286,141.4577,8724.0
2019-06-05 10:00:00,161.62,161.7,161.39,161.47,5076.0,141.519,141.589,141.3176,141.3876,5076.0
2019-06-05 10:05:00,161.52,161.73,161.42,161.72,11000.0,141.4314,141.6153,141.3438,141.6065,11000.0
2019-06-05 10:10:00,161.74,161.94,161.38,161.39,13549.0,141.624,141.7992,141.3088,141.3176,13549.0
2019-06-05 10:15:00,161.35,161.44,161.1,161.31,8229.0,141.2825,141.3614,141.0636,141.2475,8229.0
2019-06-05 10:20:00,161.29,161.39,161.06,161.17,6806.0,141.23,141.3176,141.0286,141.1249,6806.0
2019-06-05 10:25:00,161.14,161.25,161.05,161.17,6110.0,141.0987,141.195,141.0199,141.1249,6110.0
2019-06-05 10:30:00,161.1,161.16,160.96,161.04,5800.0,141.0636,141.1162,140.941,141.0111,5800.0
2019-06-05 10:35:00,160.98,161.16,160.95,161.14,8360.0,140.9586,141.1162,140.9323,141.0987,8360.0
2019-06-05 10:40:00,161.11,161.24,160.99,161.17,9903.0,141.0724,141.1862,140.9673,141.1249,9903.0
2019-06-05 10:45:00,161.16,161.18,160.87,160.87,6271.0,141.1162,141.1337,140.8622,140.8622,6271.0
2019-06-05 10:50:00,160.89,160.89,160.41,160.61,10443.0,140.8798,140.8798,140.4595,140.6346,10443.0
2019-06-05 10:55:00,160.64,160.75,160.5,160.65,3810.0,140.6608,140.7572,140.5383,140.6696,3810.0
2019-06-05 11:00:00,160.69,160.94,160.62,160.84,9561.0,140.7046,140.9235,140.6433,140.836,9561.0
2019-06-05 11:05:00,160.84,160.86,160.41,160.51,13010.0,140.836,140.8535,140.4595,140.547,13010.0
2019-06-05 11:10:00,160.46,160.66,160.45,160.66,5164.0,140.5032,140.6784,140.4945,140.6784,5164.0
2019-06-05 11:15:00,160.63,160.75,160.55,160.63,18806.0,140.6521,140.7572,140.582,140.6521,18806.0
2019-06-05 11:20:00,160.65,160.91,160.6,160.79,19687.0,140.6696,140.8973,140.6258,140.7922,19687.0
2019-06-05 11:25:00,160.79,160.9,160.69,160.8,40689.0,140.7922,140.8885,140.7046,140.8009,40689.0
2019-06-05 11:30:00,160.78,161.1,160.75,161.02,45835.0,140.7834,141.0636,140.7572,140.9936,45835.0
2019-06-05 11:35:00,161.02,161.09,160.97,161.03,18212.0,140.9936,141.0549,140.9498,141.0023,18212.0
2019-06-05 11:40:00,161.01,161.07,160.89,160.89,18517.0,140.9848,141.0374,140.8798,140.8798,18517.0
2019-06-05 11:45:00,160.95,161.17,160.95,161.0,5732.0,140.9323,141.1249,140.9323,140.9761,5732.0
2019-06-05 11:50:00,161.06,161.36,161.04,161.21,3136.0,141.0286,141.2913,141.0111,141.16,3136.0
2019-06-05 11:55:00,161.24,161.68,161.24,161.68,2134.0,141.1862,141.5715,141.1862,141.5715,2134.0
2019-06-05 12:00:00,161.66,161.73,161.51,161.58,4778.0,141.554,141.6153,141.4226,141.4839,4778.0
2019-06-05 12:05:00,161.62,161.64,161.49,161.54,6665.0,141.519,141.5365,141.4051,141.4489,6665.0
2019-06-05 12:10:00,161.54,161.54,161.37,161.37,3770.0,141.4489,141.4489,141.3001,141.3001,3770.0
2019-06-05 12:15:00,161.33,161.37,161.16,161.3,8542.0,141.265,141.3001,141.1162,141.2388,8542.0
2019-06-05 12:20:00,161.33,161.56,161.29,161.53,2500.0,141.265,141.4664,141.23,141.4402,2500.0
2019-06-05 12:25:00,161.51,161.75,161.5,161.69,5044.0,141.4226,141.6328,141.4139,141.5803,5044.0
2019-06-05 12:30:00,161.65,161.65,161.27,161.27,4811.0,141.5452,141.5452,141.2125,141.2125,4811.0
2019-06-05 12:35:00,161.22,161.39,161.17,161.38,3328.0,141.1687,141.3176,141.1249,141.3088,3328.0
2019-06-05 12:40:00,161.35,161.44,161.31,161.33,4245.0,141.2825,141.3614,141.2475,141.265,4245.0
2019-06-05 12:45:00,161.32,161.43,161.28,161.38,3400.0,141.2563,141.3526,141.2213,141.3088,3400.0
2019-06-05 12:50:00,161.46,161.56,161.37,161.47,5939.0,141.3789,141.4664,141.3001,141.3876,5939.0
2019-06-05 12:55:00,161.47,161.56,161.42,161.43,2641.0,141.3876,141.4664,141.3438,141.3526,2641.0
2019-06-05 13:00:00,161.45,161.69,161.42,161.63,3745.0,141.3701,141.5803,141.3438,141.5277,3745.0
2019-06-05 13:05:00,161.66,161.81,161.58,161.7,5971.0,141.554,141.6853,141.4839,141.589,5971.0
2019-06-05 13:10:00,161.78,161.92,161.78,161.92,4133.0,141.6591,141.7817,141.6591,141.7817,4133.0
2019-06-05 13:15:00,161.89,162.03,161.82,161.91,6600.0,141.7554,141.878,141.6941,141.7729,6600.0
2019-06-05 13:20:00,161.94,161.96,161.77,161.77,6314.0,141.7992,141.8167,141.6503,141.6503,6314.0
2019-06-05 13:25:00,161.78,161.8,161.6,161.8,3476.0,141.6591,141.6766,141.5015,141.6766,3476.0
2019-06-05 13:30:00,161.81,161.82,161.62,161.75,5442.0,141.6853,141.6941,141.519,141.6328,5442.0
2019-06-05 13:35:00,161.72,161.84,161.67,161.78,2915.0,141.6065,141.7116,141.5627,141.6591,2915.0
2019-06-05 13:40:00,161.8,161.81,161.66,161.76,2177.0,141.6766,141.6853,141.554,141.6416,2177.0
2019-06-05 13:45:00,161.7,161.75,161.54,161.54,4000.0,141.589,141.6328,141.4489,141.4489,4000.0
2019-06-05 13:50:00,161.54,161.54,161.42,161.45,3745.0,141.4489,141.4489,141.3438,141.3701,3745.0
2019-06-05 13:55:00,161.42,161.59,161.32,161.59,7018.0,141.3438,141.4927,141.2563,141.4927,7018.0
2019-06-05 14:00:00,161.59,161.6,161.36,161.44,4162.0,141.4927,141.5015,141.2913,141.3614,4162.0
2019-06-05 14:05:00,161.47,161.79,161.47,161.58,6740.0,141.3876,141.6678,141.3876,141.4839,6740.0
2019-06-05 14:10:00,161.6,161.96,161.58,161.83,27187.0,141.5015,141.8167,141.4839,141.7028,27187.0
2019-06-05 14:15:00,161.79,161.83,161.73,161.73,2740.0,141.6678,141.7028,141.6153,141.6153,2740.0
2019-06-05 14:20:00,161.73,161.91,161.72,161.89,4316.0,141.6153,141.7729,141.6065,141.7554,4316.0
2019-06-05 14:25:00,161.9,162.01,161.88,161.9,5596.0,141.7641,141.8605,141.7466,141.7641,5596.0
2019-06-05 14:30:00,161.87,162.02,161.87,162.01,2000.0,141.7379,141.8692,141.7379,141.8605,2000.0
2019-06-05 14:35:00,162.04,162.1,161.81,161.87,6557.0,141.8867,141.9393,141.6853,141.7379,6557.0
2019-06-05 14:40:00,161.88,161.92,161.84,161.89,2479.0,141.7466,141.7817,141.7116,141.7554,2479.0
2019-06-05 14:45:00,161.91,162.03,161.9,161.93,4089.0,141.7729,141.878,141.7641,141.7904,4089.0
2019-06-05 14:50:00,161.95,161.95,161.69,161.76,10938.0,141.8079,141.8079,141.5803,141.6416,10938.0
2019-06-05 14:55:00,161.75,161.93,161.73,161.87,5295.0,141.6328,141.7904,141.6153,141.7379,5295.0
2019-06-05 15:00:00,161.83,161.94,161.75,161.94,3051.0,141.7028,141.7992,141.6328,141.7992,3051.0
2019-06-05 15:05:00,161.91,162.0,161.86,161.91,6728.0,141.7729,141.8517,141.7291,141.7729,6728.0
2019-06-05 15:10:00,161.93,162.08,161.87,162.01,4819.0,141.7904,141.9218,141.7379,141.8605,4819.0
2019-06-05 15:15:00,161.99,162.04,161.91,162.02,6142.0,141.8429,141.8867,141.7729,141.8692,6142.0
2019-06-05 15:20:00,162.01,162.09,161.99,162.08,3600.0,141.8605,141.9305,141.8429,141.9218,3600.0
2019-06-05 15:25:00,162.07,162.15,162.07,162.1,7989.0,141.913,141.983,141.913,141.9393,7989.0
2019-06-05 15:30:00,162.1,162.1,161.83,161.88,8286.0,141.9393,141.9393,141.7028,141.7466,8286.0
2019-06-05 15:35:00,161.89,161.93,161.71,161.84,9900.0,141.7554,141.7904,141.5978,141.7116,9900.0
2019-06-05 15:40:00,161.84,162.05,161.83,162.05,10185.0,141.7116,141.8955,141.7028,141.8955,10185.0
2019-06-05 15:45:00,162.08,162.2,162.07,162.14,9836.0,141.9218,142.0268,141.913,141.9743,9836.0
2019-06-05 15:50:00,162.17,162.56,162.17,162.55,20222.0,142.0006,142.3421,142.0006,142.3333,20222.0
2019-06-05 15:55:00,162.59,162.78,162.56,162.69,87887.0,142.3683,142.5347,142.3421,142.4559,87887.0
2019-06-06 09:30:00,162.67,163.0,162.31,162.34,19078.0,142.4384,142.7273,142.1231,142.1494,19078.0
2019-06-06 09:35:00,162.31,162.39,162.1,162.32,4021.0,142.1231,142.1932,141.9393,142.1319,4021.0
2019-06-06 09:40:00,162.23,162.39,161.86,162.01,6300.0,142.0531,142.1932,141.7291,141.8605,6300.0
2019-06-06 09:45:00,162.06,162.18,161.97,162.1,2962.0,141.9042,142.0093,141.8254,141.9393,2962.0
2019-06-06 09:50:00,162.17,162.39,162.17,162.24,7572.0,142.0006,142.1932,142.0006,142.0619,7572.0
2019-06-06 09:55:00,162.29,162.31,162.15,162.23,3344.0,142.1056,142.1231,141.983,142.0531,3344.0
2019-06-06 10:00:00,162.27,162.46,162.26,162.44,3940.0,142.0881,142.2545,142.0794,142.237,3940.0
2019-06-06 10:05:00,162.49,162.64,162.37,162.47,3445.0,142.2808,142.4121,142.1757,142.2632,3445.0
2019-06-06 10:10:00,162.43,162.43,162.21,162.21,2600.0,142.2282,142.2282,142.0356,142.0356,2600.0
2019-06-06 10:15:00,162.29,162.39,162.22,162.25,2607.0,142.1056,142.1932,142.0443,142.0706,2607.0
2019-06-06 10:20:00,162.31,162.31,162.2,162.22,1402.0,142.1231,142.1231,142.0268,142.0443,1402.0
2019-06-06 10:25:00,162.35,162.37,162.08,162.08,5740.0,142.1582,142.1757,141.9218,141.9218,5740.0
2019-06-06 10:30:00,162.09,162.17,161.94,162.15,6603.0,141.9305,142.0006,141.7992,141.983,6603.0
2019-06-06 10:35:00,162.19,162.2,161.93,161.95,9350.0,142.0181,142.0268,141.7904,141.8079,9350.0
2019-06-06 10:40:00,161.97,162.15,161.87,161.99,11256.0,141.8254,141.983,141.7379,141.8429,11256.0
2019-06-06 10:45:00,161.97,161.97,161.83,161.87,7900.0,141.8254,141.8254,141.7028,141.7379,7900.0
2019-06-06 10:50:00,161.89,162.16,161.89,162.11,5474.0,141.7554,141.9918,141.7554,141.948,5474.0
2019-06-06 10:55:00,162.1,162.1,161.89,161.98,8574.0,141.9393,141.9393,141.7554,141.8342,8574.0
2019-06-06 11:00:00,162.0,162.19,161.8,161.8,11577.0,141.8517,142.0181,141.6766,141.6766,11577.0
2019-06-06 11:05:00,161.8,162.03,161.76,162.03,17649.0,141.6766,141.878,141.6416,141.878,17649.0
2019-06-06 11:10:00,161.98,161.98,161.73,161.73,9272.0,141.8342,141.8342,141.6153,141.6153,9272.0
2019-06-06 11:15:00,161.75,161.77,161.65,161.73,11011.0,141.6328,141.6503,141.5452,141.6153,11011.0
2019-06-06 11:20:00,161.72,161.95,161.72,161.91,12401.0,141.6065,141.8079,141.6065,141.7729,12401.0
2019-06-06 11:25:00,161.97,162.37,161.96,162.33,5199.0,141.8254,142.1757,141.8167,142.1407,5199.0
2019-06-06 11:30:00,162.35,162.63,162.35,162.58,4202.0,142.1582,142.4033,142.1582,142.3596,4202.0
2019-06-06 11:35:00,162.55,162.8,162.52,162.73,4164.0,142.3333,142.5522,142.307,142.4909,4164.0
2019-06-06 11:40:00,162.72,162.91,162.63,162.63,3677.0,142.4822,142.6485,142.4033,142.4033,3677.0
2019-06-06 11:45:00,162.66,162.75,162.37,162.37,3539.0,142.4296,142.5084,142.1757,142.1757,3539.0
2019-06-06 11:50:00,162.43,162.61,162.37,162.49,2704.0,142.2282,142.3858,142.1757,142.2808,2704.0
2019-06-06 11:55:00,162.46,162.61,162.45,162.6,3830.0,142.2545,142.3858,142.2457,142.3771,3830.0
2019-06-06 12:00:00,162.6,162.69,162.52,162.66,4749.0,142.3771,142.4559,142.307,142.4296,4749.0
2019-06-06 12:05:00,162.61,162.71,162.6,162.63,5581.0,142.3858,142.4734,142.3771,142.4033,5581.0
2019-06-06 12:10:00,162.59,162.64,162.44,162.51,6294.0,142.3683,142.4121,142.237,142.2983,6294.0
2019-06-06 12:15:00,162.52,162.66,162.52,162.66,2200.0,142.307,142.4296,142.307,142.4296,2200.0
2019-06-06 12:20:00,162.63,162.73,162.61,162.61,3895.0,142.4033,142.4909,142.3858,142.3858,3895.0
2019-06-06 12:25:00,162.58,162.7,162.55,162.7,4100.0,142.3596,142.4646,142.3333,142.4646,4100.0
2019-06-06 12:30:00,162.68,162.79,162.63,162.79,4113.0,142.4471,142.5434,142.4033,142.5434,4113.0
2019-06-06 12:35:00,162.77,162.77,162.66,162.69,3200.0,142.5259,142.5259,142.4296,142.4559,3200.0
2019-06-06 12:40:00,162.7,162.81,162.69,162.81,1700.0,142.4646,142.561,142.4559,142.561,1700.0
2019-06-06 12:45:00,162.84,163.04,162.8,163.04,7700.0,142.5872,142.7624,142.5522,142.7624,7700.0
2019-06-06 12:50:00,163.01,163.01,162.8,162.8,4258.0,142.7361,142.7361,142.5522,142.5522,4258.0
2019-06-06 12:55:00,162.82,162.91,162.74,162.91,3407.0,142.5697,142.6485,142.4997,142.6485,3407.0
2019-06-06 13:00:00,162.92,162.94,162.84,162.89,6799.0,142.6573,142.6748,142.5872,142.631,6799.0
2019-06-06 13:05:00,162.9,162.97,162.76,162.79,4754.0,142.6398,142.7011,142.5172,142.5434,4754.0
2019-06-06 13:10:00,162.8,162.88,162.74,162.86,1509.0,142.5522,142.6223,142.4997,142.6047,1509.0
2019-06-06 13:15:00,162.85,162.9,162.78,162.79,2123.0,142.596,142.6398,142.5347,142.5434,2123.0
2019-06-06 13:20:00,162.77,162.77,162.66,162.77,3193.0,142.5259,142.5259,142.4296,142.5259,3193.0
2019-06-06 13:25:00,162.78,162.9,162.78,162.89,2315.0,142.5347,142.6398,142.5347,142.631,2315.0
2019-06-06 13:30:00,162.89,162.97,162.89,162.94,3042.0,142.631,142.7011,142.631,142.6748,3042.0
2019-06-06 13:35:00,162.93,162.98,162.87,162.89,2679.0,142.666,142.7098,142.6135,142.631,2679.0
2019-06-06 13:40:00,162.93,163.03,162.9,163.0,3326.0,142.666,142.7536,142.6398,142.7273,3326.0
2019-06-06 13:45:00,163.0,163.04,162.99,163.0,4319.0,142.7273,142.7624,142.7186,142.7273,4319.0
2019-06-06 13:50:00,162.97,163.13,162.95,163.12,6329.0,142.7011,142.8412,142.6835,142.8324,6329.0
2019-06-06 13:55:00,163.13,163.13,163.07,163.09,2469.0,142.8412,142.8412,142.7886,142.8061,2469.0
2019-06-06 14:00:00,163.09,163.09,162.93,163.04,3914.0,142.8061,142.8061,142.666,142.7624,3914.0
2019-06-06 14:05:00,163.1,163.1,162.98,163.06,2630.0,142.8149,142.8149,142.7098,142.7799,2630.0
2019-06-06 14:10:00,163.08,163.16,163.04,163.08,2360.0,142.7974,142.8674,142.7624,142.7974,2360.0
2019-06-06 14:15:00,163.09,163.18,163.05,163.14,5402.0,142.8061,142.8849,142.7711,142.8499,5402.0
2019-06-06 14:20:00,163.15,163.15,162.98,162.99,2082.0,142.8587,142.8587,142.7098,142.7186,2082.0
2019-06-06 14:25:00,163.0,163.0,162.86,162.9,3851.0,142.7273,142.7273,142.6047,142.6398,3851.0
2019-06-06 14:30:00,162.88,163.5,162.87,163.37,9291.0,142.6223,143.1651,142.6135,143.0513,9291.0
2019-06-06 14:35:00,163.34,163.34,163.17,163.29,3379.0,143.025,143.025,142.8762,142.9813,3379.0
2019-06-06 14:40:00,163.2,163.42,163.19,163.36,4106.0,142.9025,143.0951,142.8937,143.0426,4106.0
2019-06-06 14:45:00,163.45,163.5,163.29,163.33,2630.0,143.1214,143.1651,142.9813,143.0163,2630.0
2019-06-06 14:50:00,163.36,163.39,163.29,163.29,2600.0,143.0426,143.0688,142.9813,142.9813,2600.0
2019-06-06 14:55:00,163.28,163.34,163.23,163.26,2685.0,142.9725,143.025,142.9287,142.955,2685.0
2019-06-06 15:00:00,163.26,163.32,163.16,163.32,3419.0,142.955,143.0075,142.8674,143.0075,3419.0
2019-06-06 15:05:00,163.33,163.43,163.31,163.4,3949.0,143.0163,143.1038,142.9988,143.0776,3949.0
2019-06-06 15:10:00,163.34,163.46,163.34,163.46,3401.0,143.025,143.1301,143.025,143.1301,3401.0
2019-06-06 15:15:00,163.48,163.8,163.46,163.77,5929.0,143.1476,143.4278,143.1301,143.4016,5929.0
2019-06-06 15:20:00,163.81,163.96,163.75,163.96,5166.0,143.4366,143.5679,143.3841,143.5679,5166.0
2019-06-06 15:25:00,164.0,164.08,163.94,164.03,7078.0,143.603,143.673,143.5504,143.6292,7078.0
2019-06-06 15:30:00,163.99,164.17,163.86,164.1,8046.0,143.5942,143.7518,143.4804,143.6905,8046.0
2019-06-06 15:35:00,164.13,164.16,163.99,164.08,7944.0,143.7168,143.7431,143.5942,143.673,7944.0
2019-06-06 15:40:00,164.06,164.07,163.86,163.89,7173.0,143.6555,143.6643,143.4804,143.5066,7173.0
2019-06-06 15:45:00,163.88,164.14,163.84,164.12,12018.0,143.4979,143.7255,143.4629,143.708,12018.0
2019-06-06 15:50:00,164.12,164.35,164.12,164.17,21585.0,143.708,143.9094,143.708,143.7518,21585.0
2019-06-06 15:55:00,164.18,164.35,164.08,164.34,79621.0,143.7606,143.9094,143.673,143.9007,79621.0
2019-06-07 09:30:00,165.01,165.34,164.94,165.27,27714.0,144.4873,144.7763,144.426,144.715,27714.0
2019-06-07 09:35:00,165.26,165.9,165.18,165.9,20450.0,144.7062,145.2667,144.6362,145.2667,20450.0
2019-06-07 09:40:00,165.81,166.26,165.81,165.96,5613.0,145.1878,145.5819,145.1878,145.3192,5613.0
2019-06-07 09:45:00,165.94,166.61,165.93,166.52,5874.0,145.3017,145.8883,145.2929,145.8095,5874.0
2019-06-07 09:50:00,166.52,166.57,166.27,166.32,5778.0,145.8095,145.8533,145.5906,145.6344,5778.0
2019-06-07 09:55:00,166.35,166.72,166.32,166.54,7475.0,145.6607,145.9847,145.6344,145.8271,7475.0
2019-06-07 10:00:00,166.55,166.66,166.41,166.49,5463.0,145.8358,145.9321,145.7132,145.7833,5463.0
2019-06-07 10:05:00,166.55,166.62,166.43,166.52,8634.0,145.8358,145.8971,145.7307,145.8095,8634.0
2019-06-07 10:10:00,166.55,166.6,166.39,166.48,10757.0,145.8358,145.8796,145.6957,145.7745,10757.0
2019-06-07 10:15:00,166.48,166.73,166.42,166.56,10067.0,145.7745,145.9934,145.722,145.8446,10067.0
2019-06-07 10:20:00,166.57,166.57,166.32,166.44,8228.0,145.8533,145.8533,145.6344,145.7395,8228.0
2019-06-07 10:25:00,166.44,166.74,166.39,166.71,9001.0,145.7395,146.0022,145.6957,145.9759,9001.0
2019-06-07 10:30:00,166.72,167.0,166.67,166.97,11290.0,145.9847,146.2298,145.9409,146.2036,11290.0
2019-06-07 10:35:00,167.04,167.09,166.91,166.93,4210.0,146.2649,146.3086,146.151,146.1685,4210.0
2019-06-07 10:40:00,166.96,167.31,166.95,167.27,7266.0,146.1948,146.5013,146.1861,146.4663,7266.0
2019-06-07 10:45:00,167.25,167.38,167.16,167.29,3002.0,146.4487,146.5626,146.3699,146.4838,3002.0
2019-06-07 10:50:00,167.29,167.42,167.14,167.24,6301.0,146.4838,146.5976,146.3524,146.44,6301.0
2019-06-07 10:55:00,167.26,167.84,167.26,167.74,8509.0,146.4575,146.9654,146.4575,146.8778,8509.0
2019-06-07 11:00:00,167.72,167.87,167.41,167.57,5727.0,146.8603,146.9916,146.5888,146.7289,5727.0
2019-06-07 11:05:00,167.54,167.55,167.18,167.2,3136.0,146.7027,146.7114,146.3875,146.405,3136.0
2019-06-07 11:10:00,167.29,167.4,167.26,167.26,4786.0,146.4838,146.5801,146.4575,146.4575,4786.0
2019-06-07 11:15:00,167.26,167.41,167.17,167.32,6431.0,146.4575,146.5888,146.3787,146.51,6431.0
2019-06-07 11:20:00,167.37,167.38,167.17,167.3,8098.0,146.5538,146.5626,146.3787,146.4925,8098.0
2019-06-07 11:25:00,167.24,167.29,166.98,167.04,7735.0,146.44,146.4838,146.2123,146.2649,7735.0
2019-06-07 11:30:00,167.07,167.16,167.04,167.15,10825.0,146.2911,146.3699,146.2649,146.3612,10825.0
2019-06-07 11:35:00,167.14,167.29,167.1,167.14,33030.0,146.3524,146.4838,146.3174,146.3524,33030.0
2019-06-07 11:40:00,167.22,167.26,167.11,167.21,12113.0,146.4225,146.4575,146.3262,146.4137,12113.0
2019-06-07 11:45:00,167.28,167.42,167.24,167.42,5649.0,146.475,146.5976,146.44,146.5976,5649.0
2019-06-07 11:50:00,167.43,167.56,167.39,167.54,6822.0,146.6064,146.7202,146.5713,146.7027,6822.0
2019-06-07 11:55:00,167.57,167.63,167.51,167.53,6320.0,146.7289,146.7815,146.6764,146.6939,6320.0
2019-06-07 12:00:00,167.47,167.52,167.36,167.49,15240.0,146.6414,146.6852,146.5451,146.6589,15240.0
2019-06-07 12:05:00,167.45,167.56,167.25,167.35,7995.0,146.6239,146.7202,146.4487,146.5363,7995.0
2019-06-07 12:10:00,167.35,167.45,167.33,167.35,6581.0,146.5363,146.6239,146.5188,146.5363,6581.0
2019-06-07 12:15:00,167.32,167.36,167.25,167.36,3611.0,146.51,146.5451,146.4487,146.5451,3611.0
2019-06-07 12:20:00,167.33,167.45,167.28,167.44,7298.0,146.5188,146.6239,146.475,146.6151,7298.0
2019-06-07 12:25:00,167.46,167.46,167.32,167.32,8922.0,146.6326,146.6326,146.51,146.51,8922.0
2019-06-07 12:30:00,167.32,167.32,167.15,167.26,15329.0,146.51,146.51,146.3612,146.4575,15329.0
2019-06-07 12:35:00,167.28,167.28,166.91,166.96,4615.0,146.475,146.475,146.151,146.1948,4615.0
2019-06-07 12:40:00,166.93,167.24,166.93,167.16,2778.0,146.1685,146.44,146.1685,146.3699,2778.0
2019-06-07 12:45:00,167.22,167.4,167.16,167.34,3645.0,146.4225,146.5801,146.3699,146.5276,3645.0
2019-06-07 12:50:00,167.36,167.37,167.18,167.27,4491.0,146.5451,146.5538,146.3875,146.4663,4491.0
2019-06-07 12:55:00,167.25,167.38,167.21,167.33,7049.0,146.4487,146.5626,146.4137,146.5188,7049.0
2019-06-07 13:00:00,167.35,167.45,167.27,167.44,8750.0,146.5363,146.6239,146.4663,146.6151,8750.0
2019-06-07 13:05:00,167.43,167.48,167.2,167.25,13024.0,146.6064,146.6501,146.405,146.4487,13024.0
2019-06-07 13:10:00,167.23,167.35,167.18,167.31,5537.0,146.4312,146.5363,146.3875,146.5013,5537.0
2019-06-07 13:15:00,167.3,167.43,167.22,167.36,4443.0,146.4925,146.6064,146.4225,146.5451,4443.0
2019-06-07 13:20:00,167.38,167.42,167.02,167.11,6403.0,146.5626,146.5976,146.2474,146.3262,6403.0
2019-06-07 13:25:00,167.13,167.16,167.05,167.11,7472.0,146.3437,146.3699,146.2736,146.3262,7472.0
2019-06-07 13:30:00,167.11,167.33,167.11,167.22,7181.0,146.3262,146.5188,146.3262,146.4225,7181.0
2019-06-07 13:35:00,167.23,167.33,167.23,167.27,4709.0,146.4312,146.5188,146.4312,146.4663,4709.0
2019-06-07 13:40:00,167.27,167.29,167.06,167.22,5806.0,146.4663,146.4838,146.2824,146.4225,5806.0
2019-06-07 13:45:00,167.26,167.26,167.03,167.03,5362.0,146.4575,146.4575,146.2561,146.2561,5362.0
2019-06-07 13:50:00,167.06,167.1,166.93,167.01,16770.0,146.2824,146.3174,146.1685,146.2386,16770.0
2019-06-07 13:55:00,166.95,167.12,166.94,167.02,9412.0,146.1861,146.3349,146.1773,146.2474,9412.0
2019-06-07 14:00:00,167.02,167.12,166.93,166.93,36623.0,146.2474,146.3349,146.1685,146.1685,36623.0
2019-06-07 14:05:00,166.91,167.06,166.9,167.05,8638.0,146.151,146.2824,146.1423,146.2736,8638.0
2019-06-07 14:10:00,167.05,167.06,166.92,166.99,5753.0,146.2736,146.2824,146.1598,146.2211,5753.0
2019-06-07 14:15:00,166.97,167.03,166.95,166.95,17355.0,146.2036,146.2561,146.1861,146.1861,17355.0
2019-06-07 14:20:00,166.99,167.12,166.95,167.04,11125.0,146.2211,146.3349,146.1861,146.2649,11125.0
2019-06-07 14:25:00,167.02,167.23,166.99,167.23,11516.0,146.2474,146.4312,146.2211,146.4312,11516.0
2019-06-07 14:30:00,167.28,167.29,167.15,167.21,6705.0,146.475,146.4838,146.3612,146.4137,6705.0
2019-06-07 14:35:00,167.23,167.26,167.13,167.14,5643.0,146.4312,146.4575,146.3437,146.3524,5643.0
2019-06-07 14:40:00,167.16,167.2,167.03,167.05,5087.0,146.3699,146.405,146.2561,146.2736,5087.0
2019-06-07 14:45:00,167.05,167.1,166.73,166.73,9832.0,146.2736,146.3174,145.9934,145.9934,9832.0
2019-06-07 14:50:00,166.72,166.87,166.63,166.71,3827.0,145.9847,146.116,145.9059,145.9759,3827.0
2019-06-07 14:55:00,166.69,166.72,166.61,166.65,4764.0,145.9584,145.9847,145.8883,145.9234,4764.0
2019-06-07 15:00:00,166.64,166.91,166.6,166.85,9384.0,145.9146,146.151,145.8796,146.0985,9384.0
2019-06-07 15:05:00,166.83,166.85,166.75,166.85,4515.0,146.081,146.0985,146.0109,146.0985,4515.0
2019-06-07 15:10:00,166.87,167.06,166.85,167.06,10617.0,146.116,146.2824,146.0985,146.2824,10617.0
2019-06-07 15:15:00,167.01,167.12,166.99,167.0,7297.0,146.2386,146.3349,146.2211,146.2298,7297.0
2019-06-07 15:20:00,167.02,167.18,166.99,167.13,10263.0,146.2474,146.3875,146.2211,146.3437,10263.0
2019-06-07 15:25:00,167.14,167.21,167.1,167.1,11686.0,146.3524,146.4137,146.3174,146.3174,11686.0
2019-06-07 15:30:00,167.08,167.15,166.9,166.97,11166.0,146.2999,146.3612,146.1423,146.2036,11166.0
2019-06-07 15:35:00,166.99,167.01,166.94,167.0,5821.0,146.2211,146.2386,146.1773,146.2298,5821.0
2019-06-07 15:40:00,167.01,167.19,167.0,167.08,14966.0,146.2386,146.3962,146.2298,146.2999,14966.0
2019-06-07 15:45:00,166.99,167.04,166.83,167.0,21206.0,146.2211,146.2649,146.081,146.2298,21206.0
2019-06-07 15:50:00,167.02,167.09,166.67,166.73,17811.0,146.2474,146.3086,145.9409,145.9934,17811.0
2019-06-07 15:55:00,166.72,167.0,166.72,166.92,81622.0,145.9847,146.2298,145.9847,146.1598,81622.0
2019-06-10 09:30:00,167.31,167.4,167.0,167.2,21387.0,146.5013,146.5801,146.2298,146.405,21387.0
2019-06-10 09:35:00,167.02,167.21,166.63,167.21,5720.0,146.2474,146.4137,145.9059,146.4137,5720.0
2019-06-10 09:40:00,167.21,167.67,167.21,167.51,3375.0,146.4137,146.8165,146.4137,146.6764,3375.0
2019-06-10 09:45:00,167.62,167.72,167.53,167.72,3852.0,146.7727,146.8603,146.6939,146.8603,3852.0
2019-06-10 09:50:00,167.75,167.76,167.39,167.4,3854.0,146.8866,146.8953,146.5713,146.5801,3854.0
2019-06-10 09:55:00,167.41,167.48,167.3,167.44,6436.0,146.5888,146.6501,146.4925,146.6151,6436.0
2019-06-10 10:00:00,167.5,167.73,167.47,167.59,3257.0,146.6677,146.869,146.6414,146.7465,3257.0
2019-06-10 10:05:00,167.66,167.9,167.61,167.9,4871.0,146.8078,147.0179,146.764,147.0179,4871.0
2019-06-10 10:10:00,167.89,167.93,167.77,167.83,3542.0,147.0091,147.0442,146.9041,146.9566,3542.0
2019-06-10 10:15:00,167.93,167.93,167.76,167.85,5009.0,147.0442,147.0442,146.8953,146.9741,5009.0
2019-06-10 10:20:00,167.88,167.88,167.32,167.32,6822.0,147.0004,147.0004,146.51,146.51,6822.0
2019-06-10 10:25:00,167.38,167.52,167.25,167.49,9127.0,146.5626,146.6852,146.4487,146.6589,9127.0
2019-06-10 10:30:00,167.46,167.55,167.25,167.49,4006.0,146.6326,146.7114,146.4487,146.6589,4006.0
2019-06-10 10:35:00,167.51,167.68,167.51,167.58,4212.0,146.6764,146.8253,146.6764,146.7377,4212.0
2019-06-10 10:40:00,167.56,167.76,167.51,167.73,6831.0,146.7202,146.8953,146.6764,146.869,6831.0
2019-06-10 10:45:00,167.71,167.87,167.7,167.84,5747.0,146.8515,146.9916,146.8428,146.9654,5747.0
2019-06-10 10:50:00,167.76,167.88,167.72,167.83,8263.0,146.8953,147.0004,146.8603,146.9566,8263.0
2019-06-10 10:55:00,167.76,167.82,167.7,167.74,2361.0,146.8953,146.9479,146.8428,146.8778,2361.0
2019-06-10 11:00:00,167.77,167.85,167.75,167.8,2500.0,146.9041,146.9741,146.8866,146.9303,2500.0
2019-06-10 11:05:00,167.78,167.81,167.54,167.65,7488.0,146.9128,146.9391,146.7027,146.799,7488.0
2019-06-10 11:10:00,167.68,167.83,167.63,167.83,6062.0,146.8253,146.9566,146.7815,146.9566,6062.0
2019-06-10 11:15:00,167.81,167.85,167.66,167.71,7160.0,146.9391,146.9741,146.8078,146.8515,7160.0
2019-06-10 11:20:00,167.73,168.01,167.68,167.96,6298.0,146.869,147.1142,146.8253,147.0704,6298.0
2019-06-10 11:25:00,168.0,168.12,167.99,168.06,5076.0,147.1055,147.2105,147.0967,147.158,5076.0
2019-06-10 11:30:00,168.06,168.24,168.06,168.16,14274.0,147.158,147.3156,147.158,147.2456,14274.0
2019-06-10 11:35:00,168.16,168.24,168.08,168.2,5844.0,147.2456,147.3156,147.1755,147.2806,5844.0
2019-06-10 11:40:00,168.21,168.34,168.19,168.28,5455.0,147.2894,147.4032,147.2718,147.3506,5455.0
2019-06-10 11:45:00,168.33,168.42,168.17,168.23,6702.0,147.3944,147.4732,147.2543,147.3069,6702.0
2019-06-10 11:50:00,168.28,168.34,168.21,168.29,3000.0,147.3506,147.4032,147.2894,147.3594,3000.0
2019-06-10 11:55:00,168.25,168.28,168.05,168.06,3300.0,147.3244,147.3506,147.1493,147.158,3300.0
2019-06-10 12:00:00,168.03,168.05,167.92,168.05,5635.0,147.1317,147.1493,147.0354,147.1493,5635.0
2019-06-10 12:05:00,168.11,168.17,167.89,167.94,14314.0,147.2018,147.2543,147.0091,147.0529,14314.0
2019-06-10 12:10:00,167.95,167.96,167.88,167.9,8329.0,147.0617,147.0704,147.0004,147.0179,8329.0
2019-06-10 12:15:00,167.91,167.98,167.84,167.87,10490.0,147.0267,147.088,146.9654,146.9916,10490.0
2019-06-10 12:20:00,167.86,167.87,167.65,167.8,13176.0,146.9829,146.9916,146.799,146.9303,13176.0
2019-06-10 12:25:00,167.8,167.81,167.72,167.73,5922.0,146.9303,146.9391,146.8603,146.869,5922.0
2019-06-10 12:30:00,167.7,167.74,167.59,167.62,2400.0,146.8428,146.8778,146.7465,146.7727,2400.0
2019-06-10 12:35:00,167.6,167.61,167.39,167.44,4908.0,146.7552,146.764,146.5713,146.6151,4908.0
2019-06-10 12:40:00,167.46,167.56,167.45,167.47,6260.0,146.6326,146.7202,146.6239,146.6414,6260.0
2019-06-10 12:45:00,167.44,167.45,167.36,167.45,2180.0,146.6151,146.6239,146.5451,146.6239,2180.0
2019-06-10 12:50:00,167.4,167.53,167.29,167.53,4580.0,146.5801,146.6939,146.4838,146.6939,4580.0
2019-06-10 12:55:00,167.52,167.55,167.37,167.42,4050.0,146.6852,146.7114,146.5538,146.5976,4050.0
2019-06-10 13:00:00,167.44,167.77,167.44,167.74,3337.0,146.6151,146.9041,146.6151,146.8778,3337.0
2019-06-10 13:05:00,167.67,167.72,167.55,167.61,5234.0,146.8165,146.8603,146.7114,146.764,5234.0
2019-06-10 13:10:00,167.57,167.78,167.57,167.69,2300.0,146.7289,146.9128,146.7289,146.834,2300.0
2019-06-10 13:15:00,167.74,167.74,167.58,167.58,2844.0,146.8778,146.8778,146.7377,146.7377,2844.0
2019-06-10 13:20:00,167.6,167.7,167.58,167.68,2883.0,146.7552,146.8428,146.7377,146.8253,2883.0
2019-06-10 13:25:00,167.69,168.06,167.67,168.04,60481.0,146.834,147.158,146.8165,147.1405,60481.0
2019-06-10 13:30:00,168.09,168.13,167.96,168.04,12339.0,147.1843,147.2193,147.0704,147.1405,12339.0
2019-06-10 13:35:00,168.05,168.15,168.01,168.15,30180.0,147.1493,147.2368,147.1142,147.2368,30180.0
2019-06-10 13:40:00,168.18,168.31,167.96,167.96,7623.0,147.2631,147.3769,147.0704,147.0704,7623.0
2019-06-10 13:45:00,167.97,168.15,167.95,168.12,4939.0,147.0792,147.2368,147.0617,147.2105,4939.0
2019-06-10 13:50:00,168.16,168.33,168.12,168.28,11070.0,147.2456,147.3944,147.2105,147.3506,11070.0
2019-06-10 13:55:00,168.24,168.36,168.24,168.31,1724.0,147.3156,147.4207,147.3156,147.3769,1724.0
2019-06-10 14:00:00,168.31,168.37,168.04,168.09,3642.0,147.3769,147.4295,147.1405,147.1843,3642.0
2019-06-10 14:05:00,168.13,168.21,168.1,168.13,1824.0,147.2193,147.2894,147.193,147.2193,1824.0
2019-06-10 14:10:00,168.08,168.11,167.85,167.91,3343.0,147.1755,147.2018,146.9741,147.0267,3343.0
2019-06-10 14:15:00,167.89,167.89,167.71,167.82,1825.0,147.0091,147.0091,146.8515,146.9479,1825.0
2019-06-10 14:20:00,167.8,168.05,167.8,168.0,4000.0,146.9303,147.1493,146.9303,147.1055,4000.0
2019-06-10 14:25:00,168.01,168.14,167.98,168.09,8349.0,147.1142,147.2281,147.088,147.1843,8349.0
2019-06-10 14:30:00,168.04,168.24,167.97,168.23,6858.0,147.1405,147.3156,147.0792,147.3069,6858.0
2019-06-10 14:35:00,168.2,168.3,168.07,168.29,6053.0,147.2806,147.3682,147.1668,147.3594,6053.0
2019-06-10 14:40:00,168.28,168.32,168.16,168.28,3243.0,147.3506,147.3857,147.2456,147.3506,3243.0
2019-06-10 14:45:00,168.36,168.36,168.19,168.3,10477.0,147.4207,147.4207,147.2718,147.3682,10477.0
2019-06-10 14:50:00,168.29,168.33,168.12,168.22,3885.0,147.3594,147.3944,147.2105,147.2981,3885.0
2019-06-10 14:55:00,168.22,168.35,168.22,168.35,2753.0,147.2981,147.4119,147.2981,147.4119,2753.0
2019-06-10 15:00:00,168.35,168.41,168.28,168.33,4177.0,147.4119,147.4645,147.3506,147.3944,4177.0
2019-06-10 15:05:00,168.31,168.43,168.31,168.43,2039.0,147.3769,147.482,147.3769,147.482,2039.0
2019-06-10 15:10:00,168.41,168.42,168.1,168.12,4966.0,147.4645,147.4732,147.193,147.2105,4966.0
2019-06-10 15:15:00,168.13,168.26,168.11,168.21,3828.0,147.2193,147.3331,147.2018,147.2894,3828.0
2019-06-10 15:20:00,168.22,168.24,168.1,168.12,5720.0,147.2981,147.3156,147.193,147.2105,5720.0
2019-06-10 15:25:00,168.12,168.14,167.91,167.93,5190.0,147.2105,147.2281,147.0267,147.0442,5190.0
2019-06-10 15:30:00,167.93,168.25,167.89,168.15,9674.0,147.0442,147.3244,147.0091,147.2368,9674.0
2019-06-10 15:35:00,168.13,168.13,167.93,167.93,8987.0,147.2193,147.2193,147.0442,147.0442,8987.0
2019-06-10 15:40:00,167.97,168.07,167.87,168.01,11259.0,147.0792,147.1668,146.9916,147.1142,11259.0
2019-06-10 15:45:00,168.02,168.15,167.94,168.04,9593.0,147.123,147.2368,147.0529,147.1405,9593.0
2019-06-10 15:50:00,168.06,168.17,167.97,168.17,18257.0,147.158,147.2543,147.0792,147.2543,18257.0
2019-06-10 15:55:00,168.12,168.12,167.51,167.67,99186.0,147.2105,147.2105,146.6764,146.8165,99186.0
2019-06-11 09:30:00,168.7,168.87,167.98,168.6,32009.0,147.7184,147.8673,147.088,147.6308,32009.0
2019-06-11 09:35:00,168.65,168.76,167.88,167.96,17726.0,147.6746,147.7709,147.0004,147.0704,17726.0
2019-06-11 09:40:00,168.0,168.11,167.87,167.87,3608.0,147.1055,147.2018,146.9916,146.9916,3608.0
2019-06-11 09:45:00,168.02,168.05,167.75,168.0,18277.0,147.123,147.1493,146.8866,147.1055,18277.0
2019-06-11 09:50:00,168.05,168.33,167.93,168.08,9561.0,147.1493,147.3944,147.0442,147.1755,9561.0
2019-06-11 09:55:00,168.0,168.0,167.66,167.69,2529.0,147.1055,147.1055,146.8078,146.834,2529.0
2019-06-11 10:00:00,167.72,168.0,167.71,167.98,4751.0,146.8603,147.1055,146.8515,147.088,4751.0
2019-06-11 10:05:00,168.01,168.02,167.45,167.62,2184.0,147.1142,147.123,146.6239,146.7727,2184.0
2019-06-11 10:10:00,167.63,167.63,167.31,167.47,6599.0,146.7815,146.7815,146.5013,146.6414,6599.0
2019-06-11 10:15:00,167.45,167.48,167.19,167.36,5836.0,146.6239,146.6501,146.3962,146.5451,5836.0
2019-06-11 10:20:00,167.37,167.5,167.21,167.23,6556.0,146.5538,146.6677,146.4137,146.4312,6556.0
2019-06-11 10:25:00,167.26,167.46,167.26,167.46,7013.0,146.4575,146.6326,146.4575,146.6326,7013.0
2019-06-11 10:30:00,167.44,167.49,167.1,167.2,4908.0,146.6151,146.6589,146.3174,146.405,4908.0
2019-06-11 10:35:00,167.13,167.13,166.83,166.9,8292.0,146.3437,146.3437,146.081,146.1423,8292.0
2019-06-11 10:40:00,166.93,167.0,166.75,166.78,7305.0,146.1685,146.2298,146.0109,146.0372,7305.0
2019-06-11 10:45:00,166.77,166.83,166.53,166.59,5170.0,146.0284,146.081,145.8183,145.8708,5170.0
2019-06-11 10:50:00,166.52,166.57,166.37,166.56,7706.0,145.8095,145.8533,145.6782,145.8446,7706.0
2019-06-11 10:55:00,166.59,166.64,166.51,166.61,2903.0,145.8708,145.9146,145.8008,145.8883,2903.0
2019-06-11 11:00:00,166.64,166.64,166.44,166.48,5542.0,145.9146,145.9146,145.7395,145.7745,5542.0
2019-06-11 11:05:00,166.47,166.61,166.43,166.43,4321.0,145.7658,145.8883,145.7307,145.7307,4321.0
2019-06-11 11:10:00,166.46,166.46,166.29,166.44,4163.0,145.757,145.757,145.6081,145.7395,4163.0
2019-06-11 11:15:00,166.41,166.69,166.4,166.69,4875.0,145.7132,145.9584,145.7045,145.9584,4875.0
2019-06-11 11:20:00,166.69,166.69,166.44,166.44,5880.0,145.9584,145.9584,145.7395,145.7395,5880.0
2019-06-11 11:25:00,166.39,166.4,166.02,166.17,7918.0,145.6957,145.7045,145.3717,145.5031,7918.0
2019-06-11 11:30:00,166.16,166.2,165.93,165.96,3570.0,145.4943,145.5293,145.2929,145.3192,3570.0
2019-06-11 11:35:00,165.99,165.99,165.79,165.8,6464.0,145.3455,145.3455,145.1703,145.1791,6464.0
2019-06-11 11:40:00,165.76,165.82,165.39,165.48,16074.0,145.1441,145.1966,144.8201,144.8989,16074.0
2019-06-11 11:45:00,165.47,165.75,165.41,165.71,4900.0,144.8901,145.1353,144.8376,145.1003,4900.0
2019-06-11 11:50:00,165.76,165.92,165.76,165.87,6310.0,145.1441,145.2842,145.1441,145.2404,6310.0
2019-06-11 11:55:00,165.83,165.86,165.7,165.7,5651.0,145.2054,145.2316,145.0915,145.0915,5651.0
2019-06-11 12:00:00,165.71,165.75,165.35,165.35,7446.0,145.1003,145.1353,144.7851,144.7851,7446.0
2019-06-11 12:05:00,165.4,165.41,165.17,165.3,10051.0,144.8288,144.8376,144.6274,144.7413,10051.0
2019-06-11 12:10:00,165.28,165.28,165.07,165.23,8227.0,144.7238,144.7238,144.5399,144.68,8227.0
2019-06-11 12:15:00,165.22,165.31,165.09,165.15,2764.0,144.6712,144.75,144.5574,144.6099,2764.0
2019-06-11 12:20:00,165.15,165.19,165.1,165.14,6800.0,144.6099,144.645,144.5661,144.6012,6800.0
2019-06-11 12:25:00,165.12,165.14,165.06,165.06,2661.0,144.5837,144.6012,144.5311,144.5311,2661.0
2019-06-11 12:30:00,165.11,165.37,165.07,165.37,3254.0,144.5749,144.8026,144.5399,144.8026,3254.0
2019-06-11 12:35:00,165.47,165.47,165.22,165.4,4290.0,144.8901,144.8901,144.6712,144.8288,4290.0
2019-06-11 12:40:00,165.43,165.43,165.15,165.15,8932.0,144.8551,144.8551,144.6099,144.6099,8932.0
2019-06-11 12:45:00,165.14,165.29,164.99,164.99,7030.0,144.6012,144.7325,144.4698,144.4698,7030.0
2019-06-11 12:50:00,164.99,165.12,164.87,164.87,7471.0,144.4698,144.5837,144.3648,144.3648,7471.0
2019-06-11 12:55:00,164.9,164.92,164.67,164.74,8224.0,144.391,144.4085,144.1896,144.2509,8224.0
2019-06-11 13:00:00,164.71,164.86,164.71,164.8,6997.0,144.2247,144.356,144.2247,144.3035,6997.0
2019-06-11 13:05:00,164.78,164.85,164.7,164.71,7300.0,144.2859,144.3472,144.2159,144.2247,7300.0
2019-06-11 13:10:00,164.69,164.88,164.6,164.78,24404.0,144.2071,144.3735,144.1283,144.2859,24404.0
2019-06-11 13:15:00,164.78,164.98,164.78,164.87,17969.0,144.2859,144.4611,144.2859,144.3648,17969.0
2019-06-11 13:20:00,164.89,164.89,164.52,164.52,8923.0,144.3823,144.3823,144.0583,144.0583,8923.0
2019-06-11 13:25:00,164.53,164.59,164.42,164.46,5290.0,144.067,144.1196,143.9707,144.0057,5290.0
2019-06-11 13:30:00,164.45,164.5,164.37,164.44,4100.0,143.997,144.0408,143.9269,143.9882,4100.0
2019-06-11 13:35:00,164.39,164.53,164.37,164.46,9897.0,143.9445,144.067,143.9269,144.0057,9897.0
2019-06-11 13:40:00,164.45,164.49,164.36,164.42,5729.0,143.997,144.032,143.9182,143.9707,5729.0
2019-06-11 13:45:00,164.44,164.55,164.39,164.55,7075.0,143.9882,144.0846,143.9445,144.0846,7075.0
2019-06-11 13:50:00,164.56,164.7,164.54,164.7,7666.0,144.0933,144.2159,144.0758,144.2159,7666.0
2019-06-11 13:55:00,164.68,164.93,164.68,164.86,7370.0,144.1984,144.4173,144.1984,144.356,7370.0
2019-06-11 14:00:00,164.88,165.13,164.87,165.08,4862.0,144.3735,144.5924,144.3648,144.5486,4862.0
2019-06-11 14:05:00,165.05,165.11,164.97,165.05,4426.0,144.5224,144.5749,144.4523,144.5224,4426.0
2019-06-11 14:10:00,165.09,165.12,164.99,165.06,5557.0,144.5574,144.5837,144.4698,144.5311,5557.0
2019-06-11 14:15:00,165.06,165.06,164.92,164.93,4592.0,144.5311,144.5311,144.4085,144.4173,4592.0
2019-06-11 14:20:00,164.99,165.01,164.92,164.96,4370.0,144.4698,144.4873,144.4085,144.4436,4370.0
2019-06-11 14:25:00,164.97,165.13,164.93,165.11,5295.0,144.4523,144.5924,144.4173,144.5749,5295.0
2019-06-11 14:30:00,165.13,165.13,165.0,165.09,12176.0,144.5924,144.5924,144.4786,144.5574,12176.0
2019-06-11 14:35:00,165.08,165.16,164.73,164.85,15309.0,144.5486,144.6187,144.2422,144.3472,15309.0
2019-06-11 14:40:00,164.84,164.84,164.7,164.76,2815.0,144.3385,144.3385,144.2159,144.2684,2815.0
2019-06-11 14:45:00,164.76,164.76,164.57,164.65,4889.0,144.2684,144.2684,144.1021,144.1721,4889.0
2019-06-11 14:50:00,164.68,164.73,164.63,164.64,3938.0,144.1984,144.2422,144.1546,144.1634,3938.0
2019-06-11 14:55:00,164.64,164.74,164.6,164.69,5203.0,144.1634,144.2509,144.1283,144.2071,5203.0
2019-06-11 15:00:00,164.68,164.69,164.37,164.47,6500.0,144.1984,144.2071,143.9269,144.0145,6500.0
2019-06-11 15:05:00,164.43,164.72,164.42,164.72,6290.0,143.9795,144.2334,143.9707,144.2334,6290.0
2019-06-11 15:10:00,164.67,164.76,164.6,164.63,10486.0,144.1896,144.2684,144.1283,144.1546,10486.0
2019-06-11 15:15:00,164.63,164.68,164.57,164.61,16571.0,144.1546,144.1984,144.1021,144.1371,16571.0
2019-06-11 15:20:00,164.59,164.69,164.47,164.6,10582.0,144.1196,144.2071,144.0145,144.1283,10582.0
2019-06-11 15:25:00,164.63,164.63,164.44,164.57,9046.0,144.1546,144.1546,143.9882,144.1021,9046.0
2019-06-11 15:30:00,164.55,164.98,164.47,164.94,14995.0,144.0846,144.4611,144.0145,144.426,14995.0
2019-06-11 15:35:00,164.95,164.95,164.83,164.94,27070.0,144.4348,144.4348,144.3297,144.426,27070.0
2019-06-11 15:40:00,164.94,164.96,164.86,164.93,12608.0,144.426,144.4436,144.356,144.4173,12608.0
2019-06-11 15:45:00,164.95,165.11,164.87,165.11,19744.0,144.4348,144.5749,144.3648,144.5749,19744.0
2019-06-11 15:50:00,165.11,165.11,164.92,165.11,26237.0,144.5749,144.5749,144.4085,144.5749,26237.0
2019-06-11 15:55:00,165.13,165.25,164.96,165.12,56903.0,144.5924,144.6975,144.4436,144.5837,56903.0
2019-06-12 09:30:00,165.27,166.17,164.73,164.73,18030.0,144.715,145.5031,144.2422,144.2422,18030.0
2019-06-12 09:35:00,164.8,165.16,164.76,165.12,8038.0,144.3035,144.6187,144.2684,144.5837,8038.0
2019-06-12 09:40:00,165.15,165.53,165.14,165.19,3628.0,144.6099,144.9427,144.6012,144.645,3628.0
2019-06-12 09:45:00,165.02,165.4,165.02,165.15,2430.0,144.4961,144.8288,144.4961,144.6099,2430.0
2019-06-12 09:50:00,165.22,165.35,165.03,165.03,5117.0,144.6712,144.7851,144.5049,144.5049,5117.0
2019-06-12 09:55:00,165.06,165.26,165.04,165.09,3320.0,144.5311,144.7062,144.5136,144.5574,3320.0
2019-06-12 10:00:00,165.2,165.38,165.06,165.38,4933.0,144.6537,144.8113,144.5311,144.8113,4933.0
2019-06-12 10:05:00,165.28,165.33,164.87,165.08,9314.0,144.7238,144.7675,144.3648,144.5486,9314.0
2019-06-12 10:10:00,165.09,165.36,165.09,165.25,12778.0,144.5574,144.7938,144.5574,144.6975,12778.0
2019-06-12 10:15:00,165.24,165.48,165.23,165.25,18787.0,144.6887,144.8989,144.68,144.6975,18787.0
2019-06-12 10:20:00,165.23,165.29,164.9,164.91,18036.0,144.68,144.7325,144.391,144.3998,18036.0
2019-06-12 10:25:00,164.84,165.01,164.71,164.71,7737.0,144.3385,144.4873,144.2247,144.2247,7737.0
2019-06-12 10:30:00,164.76,164.83,164.57,164.81,5837.0,144.2684,144.3297,144.1021,144.3122,5837.0
2019-06-12 10:35:00,164.83,165.14,164.83,165.14,3752.0,144.3297,144.6012,144.3297,144.6012,3752.0
2019-06-12 10:40:00,165.15,165.22,165.1,165.15,2854.0,144.6099,144.6712,144.5661,144.6099,2854.0
2019-06-12 10:45:00,165.15,165.33,165.13,165.2,10868.0,144.6099,144.7675,144.5924,144.6537,10868.0
2019-06-12 10:50:00,165.2,165.2,164.89,164.9,30454.0,144.6537,144.6537,144.3823,144.391,30454.0
2019-06-12 10:55:00,164.86,164.92,164.73,164.83,9015.0,144.356,144.4085,144.2422,144.3297,9015.0
2019-06-12 11:00:00,164.8,164.95,164.74,164.94,8013.0,144.3035,144.4348,144.2509,144.426,8013.0
2019-06-12 11:05:00,164.94,165.03,164.89,164.95,7318.0,144.426,144.5049,144.3823,144.4348,7318.0
2019-06-12 11:10:00,164.96,165.02,164.78,164.79,4248.0,144.4436,144.4961,144.2859,144.2947,4248.0
2019-06-12 11:15:00,164.83,165.05,164.8,165.01,5429.0,144.3297,144.5224,144.3035,144.4873,5429.0
2019-06-12 11:20:00,165.05,165.14,164.96,165.14,2469.0,144.5224,144.6012,144.4436,144.6012,2469.0
2019-06-12 11:25:00,165.13,165.2,164.88,164.96,6682.0,144.5924,144.6537,144.3735,144.4436,6682.0
2019-06-12 11:30:00,164.99,165.12,164.99,165.02,3084.0,144.4698,144.5837,144.4698,144.4961,3084.0
2019-06-12 11:35:00,165.01,165.07,164.93,165.01,3250.0,144.4873,144.5399,144.4173,144.4873,3250.0
2019-06-12 11:40:00,165.02,165.05,164.9,165.0,4065.0,144.4961,144.5224,144.391,144.4786,4065.0
2019-06-12 11:45:00,165.0,165.0,164.9,164.93,4694.0,144.4786,144.4786,144.391,144.4173,4694.0
2019-06-12 11:50:00,164.91,164.96,164.76,164.79,3045.0,144.3998,144.4436,144.2684,144.2947,3045.0
2019-06-12 11:55:00,164.79,164.92,164.79,164.88,4733.0,144.2947,144.4085,144.2947,144.3735,4733.0
2019-06-12 12:00:00,164.87,164.96,164.86,164.96,3548.0,144.3648,144.4436,144.356,144.4436,3548.0
2019-06-12 12:05:00,164.91,164.98,164.88,164.89,2825.0,144.3998,144.4611,144.3735,144.3823,2825.0
2019-06-12 12:10:00,164.88,164.9,164.8,164.87,7661.0,144.3735,144.391,144.3035,144.3648,7661.0
2019-06-12 12:15:00,164.83,165.03,164.83,165.0,2416.0,144.3297,144.5049,144.3297,144.4786,2416.0
2019-06-12 12:20:00,165.0,165.14,164.99,165.04,9453.0,144.4786,144.6012,144.4698,144.5136,9453.0
2019-06-12 12:25:00,165.06,165.2,165.04,165.06,18879.0,144.5311,144.6537,144.5136,144.5311,18879.0
2019-06-12 12:30:00,165.06,165.13,165.02,165.08,8946.0,144.5311,144.5924,144.4961,144.5486,8946.0
2019-06-12 12:35:00,165.07,165.09,165.0,165.01,3223.0,144.5399,144.5574,144.4786,144.4873,3223.0
2019-06-12 12:40:00,165.05,165.11,165.04,165.08,4936.0,144.5224,144.5749,144.5136,144.5486,4936.0
2019-06-12 12:45:00,165.15,165.28,165.13,165.25,1200.0,144.6099,144.7238,144.5924,144.6975,1200.0
2019-06-12 12:50:00,165.28,165.31,165.24,165.3,1848.0,144.7238,144.75,144.6887,144.7413,1848.0
2019-06-12 12:55:00,165.3,165.45,165.3,165.43,1767.0,144.7413,144.8726,144.7413,144.8551,1767.0
2019-06-12 13:00:00,165.4,165.47,165.39,165.46,1272.0,144.8288,144.8901,144.8201,144.8814,1272.0
2019-06-12 13:05:00,165.45,165.5,165.44,165.44,5165.0,144.8726,144.9164,144.8639,144.8639,5165.0
2019-06-12 13:10:00,165.35,165.35,165.24,165.29,4027.0,144.7851,144.7851,144.6887,144.7325,4027.0
2019-06-12 13:15:00,165.27,165.28,165.19,165.23,1605.0,144.715,144.7238,144.645,144.68,1605.0
2019-06-12 13:20:00,165.28,165.35,165.23,165.26,2332.0,144.7238,144.7851,144.68,144.7062,2332.0
2019-06-12 13:25:00,165.25,165.31,165.2,165.3,2664.0,144.6975,144.75,144.6537,144.7413,2664.0
2019-06-12 13:30:00,165.26,165.34,165.22,165.29,3860.0,144.7062,144.7763,144.6712,144.7325,3860.0
2019-06-12 13:35:00,165.27,165.3,165.05,165.05,3235.0,144.715,144.7413,144.5224,144.5224,3235.0
2019-06-12 13:40:00,165.08,165.14,165.03,165.08,1962.0,144.5486,144.6012,144.5049,144.5486,1962.0
2019-06-12 13:45:00,165.12,165.21,165.12,165.21,1400.0,144.5837,144.6625,144.5837,144.6625,1400.0
2019-06-12 13:50:00,165.22,165.22,165.13,165.17,2928.0,144.6712,144.6712,144.5924,144.6274,2928.0
2019-06-12 13:55:00,165.21,165.24,165.16,165.22,1945.0,144.6625,144.6887,144.6187,144.6712,1945.0
2019-06-12 14:00:00,165.23,165.24,165.18,165.24,3347.0,144.68,144.6887,144.6362,144.6887,3347.0
2019-06-12 14:05:00,165.16,165.24,165.08,165.08,2226.0,144.6187,144.6887,144.5486,144.5486,2226.0
2019-06-12 14:10:00,165.11,165.16,165.05,165.14,4790.0,144.5749,144.6187,144.5224,144.6012,4790.0
2019-06-12 14:15:00,165.11,165.11,164.97,165.05,3700.0,144.5749,144.5749,144.4523,144.5224,3700.0
2019-06-12 14:20:00,165.09,165.15,165.04,165.15,5284.0,144.5574,144.6099,144.5136,144.6099,5284.0
2019-06-12 14:25:00,165.1,165.16,165.05,165.16,2000.0,144.5661,144.6187,144.5224,144.6187,2000.0
2019-06-12 14:30:00,165.17,165.19,165.11,165.14,5300.0,144.6274,144.645,144.5749,144.6012,5300.0
2019-06-12 14:35:00,165.15,165.15,165.11,165.11,1827.0,144.6099,144.6099,144.5749,144.5749,1827.0
2019-06-12 14:40:00,165.09,165.19,165.08,165.19,18870.0,144.5574,144.645,144.5486,144.645,18870.0
2019-06-12 14:45:00,165.18,165.33,165.17,165.21,11945.0,144.6362,144.7675,144.6274,144.6625,11945.0
2019-06-12 14:50:00,165.21,165.26,165.11,165.16,35525.0,144.6625,144.7062,144.5749,144.6187,35525.0
2019-06-12 14:55:00,165.16,165.23,165.12,165.22,19718.0,144.6187,144.68,144.5837,144.6712,19718.0
2019-06-12 15:00:00,165.22,165.22,165.07,165.07,4804.0,144.6712,144.6712,144.5399,144.5399,4804.0
2019-06-12 15:05:00,165.1,165.26,165.1,165.25,5681.0,144.5661,144.7062,144.5661,144.6975,5681.0
2019-06-12 15:10:00,165.26,165.35,165.23,165.35,3160.0,144.7062,144.7851,144.68,144.7851,3160.0
2019-06-12 15:15:00,165.35,165.37,165.25,165.33,6068.0,144.7851,144.8026,144.6975,144.7675,6068.0
2019-06-12 15:20:00,165.29,165.35,165.23,165.23,4610.0,144.7325,144.7851,144.68,144.68,4610.0
2019-06-12 15:25:00,165.26,165.35,165.26,165.33,5310.0,144.7062,144.7851,144.7062,144.7675,5310.0
2019-06-12 15:30:00,165.35,165.41,165.29,165.35,7548.0,144.7851,144.8376,144.7325,144.7851,7548.0
2019-06-12 15:35:00,165.34,165.36,165.22,165.25,4897.0,144.7763,144.7938,144.6712,144.6975,4897.0
2019-06-12 15:40:00,165.25,165.37,165.12,165.12,7047.0,144.6975,144.8026,144.5837,144.5837,7047.0
2019-06-12 15:45:00,165.11,165.2,165.08,165.15,12502.0,144.5749,144.6537,144.5486,144.6099,12502.0
2019-06-12 15:50:00,165.17,165.32,165.17,165.21,20037.0,144.6274,144.7588,144.6274,144.6625,20037.0
2019-06-12 15:55:00,165.23,165.28,165.03,165.24,42087.0,144.68,144.7238,144.5049,144.6887,42087.0
2019-06-13 09:30:00,165.21,165.31,164.97,165.28,10556.0,145.3574,145.4454,145.1462,145.419,10556.0
2019-06-13 09:35:00,165.4,165.62,164.8,164.93,7757.0,145.5246,145.7181,144.9967,145.1111,7757.0
2019-06-13 09:40:00,164.87,165.02,164.68,164.92,2297.0,145.0583,145.1902,144.8911,145.1023,2297.0
2019-06-13 09:45:00,164.94,164.98,164.49,164.63,3016.0,145.1199,145.155,144.7239,144.8471,3016.0
2019-06-13 09:50:00,164.79,165.0,164.76,165.0,5162.0,144.9879,145.1726,144.9615,145.1726,5162.0
2019-06-13 09:55:00,165.03,165.24,165.01,165.06,5300.0,145.199,145.3838,145.1814,145.2254,5300.0
2019-06-13 10:00:00,165.09,165.13,164.72,164.81,5566.0,145.2518,145.287,144.9263,145.0055,5566.0
2019-06-13 10:05:00,164.81,164.85,164.44,164.45,5251.0,145.0055,145.0407,144.6799,144.6887,5251.0
2019-06-13 10:10:00,164.51,164.85,164.51,164.77,3102.0,144.7415,145.0407,144.7415,144.9703,3102.0
2019-06-13 10:15:00,164.71,164.71,164.51,164.56,3169.0,144.9175,144.9175,144.7415,144.7855,3169.0
2019-06-13 10:20:00,164.51,164.56,164.27,164.56,10286.0,144.7415,144.7855,144.5304,144.7855,10286.0
2019-06-13 10:25:00,164.6,164.6,164.28,164.28,11990.0,144.8207,144.8207,144.5392,144.5392,11990.0
2019-06-13 10:30:00,164.36,164.48,164.05,164.1,51771.0,144.6096,144.7151,144.3368,144.3808,51771.0
2019-06-13 10:35:00,164.18,164.81,164.18,164.58,29058.0,144.4512,145.0055,144.4512,144.8031,29058.0
2019-06-13 10:40:00,164.56,164.64,164.18,164.18,17463.0,144.7855,144.8559,144.4512,144.4512,17463.0
2019-06-13 10:45:00,164.18,164.55,164.17,164.44,7658.0,144.4512,144.7767,144.4424,144.6799,7658.0
2019-06-13 10:50:00,164.36,164.36,164.19,164.27,5678.0,144.6096,144.6096,144.46,144.5304,5678.0
2019-06-13 10:55:00,164.23,164.28,164.13,164.13,2900.0,144.4952,144.5392,144.4072,144.4072,2900.0
2019-06-13 11:00:00,164.1,164.16,163.89,163.89,12329.0,144.3808,144.4336,144.196,144.196,12329.0
2019-06-13 11:05:00,163.91,163.92,163.64,163.71,13836.0,144.2136,144.2224,143.9761,144.0377,13836.0
2019-06-13 11:10:00,163.7,163.72,163.47,163.7,26767.0,144.0289,144.0465,143.8265,144.0289,26767.0
2019-06-13 11:15:00,163.64,163.72,163.33,163.72,40403.0,143.9761,144.0465,143.7033,144.0465,40403.0
2019-06-13 11:20:00,163.75,164.05,163.75,163.86,10335.0,144.0729,144.3368,144.0729,144.1696,10335.0
2019-06-13 11:25:00,163.91,164.07,163.84,164.07,11031.0,144.2136,144.3544,144.152,144.3544,11031.0
2019-06-13 11:30:00,164.05,164.24,164.02,164.15,3785.0,144.3368,144.504,144.3104,144.4248,3785.0
2019-06-13 11:35:00,164.18,164.42,164.15,164.42,3439.0,144.4512,144.6623,144.4248,144.6623,3439.0
2019-06-13 11:40:00,164.43,164.46,164.29,164.3,3923.0,144.6711,144.6975,144.548,144.5568,3923.0
2019-06-13 11:45:00,164.29,164.29,164.18,164.22,3078.0,144.548,144.548,144.4512,144.4864,3078.0
2019-06-13 11:50:00,164.22,164.44,164.22,164.26,3766.0,144.4864,144.6799,144.4864,144.5216,3766.0
2019-06-13 11:55:00,164.3,164.33,164.12,164.23,5824.0,144.5568,144.5832,144.3984,144.4952,5824.0
2019-06-13 12:00:00,164.25,164.3,164.17,164.18,3398.0,144.5128,144.5568,144.4424,144.4512,3398.0
2019-06-13 12:05:00,164.25,164.42,164.24,164.24,4631.0,144.5128,144.6623,144.504,144.504,4631.0
2019-06-13 12:10:00,164.22,164.22,164.14,164.22,2801.0,144.4864,144.4864,144.416,144.4864,2801.0
2019-06-13 12:15:00,164.22,164.26,164.17,164.26,2247.0,144.4864,144.5216,144.4424,144.5216,2247.0
2019-06-13 12:20:00,164.27,164.3,164.21,164.27,20084.0,144.5304,144.5568,144.4776,144.5304,20084.0
2019-06-13 12:25:00,164.24,164.32,164.03,164.03,6550.0,144.504,144.5744,144.3192,144.3192,6550.0
2019-06-13 12:30:00,164.09,164.11,164.02,164.06,5543.0,144.372,144.3896,144.3104,144.3456,5543.0
2019-06-13 12:35:00,164.12,164.37,164.12,164.37,2314.0,144.3984,144.6183,144.3984,144.6183,2314.0
2019-06-13 12:40:00,164.32,164.4,164.29,164.4,2289.0,144.5744,144.6447,144.548,144.6447,2289.0
2019-06-13 12:45:00,164.43,164.62,164.43,164.47,7084.0,144.6711,144.8383,144.6711,144.7063,7084.0
2019-06-13 12:50:00,164.51,164.58,164.39,164.58,20905.0,144.7415,144.8031,144.6359,144.8031,20905.0
2019-06-13 12:55:00,164.62,164.73,164.62,164.69,4319.0,144.8383,144.9351,144.8383,144.8999,4319.0
2019-06-13 13:00:00,164.72,164.74,164.58,164.58,10437.0,144.9263,144.9439,144.8031,144.8031,10437.0
2019-06-13 13:05:00,164.61,164.62,164.54,164.59,4395.0,144.8295,144.8383,144.7679,144.8119,4395.0
2019-06-13 13:10:00,164.65,164.67,164.57,164.62,2763.0,144.8647,144.8823,144.7943,144.8383,2763.0
2019-06-13 13:15:00,164.65,164.78,164.65,164.73,3320.0,144.8647,144.9791,144.8647,144.9351,3320.0
2019-06-13 13:20:00,164.77,164.78,164.7,164.76,16578.0,144.9703,144.9791,144.9087,144.9615,16578.0
2019-06-13 13:25:00,164.8,164.88,164.57,164.7,11623.0,144.9967,145.0671,144.7943,144.9087,11623.0
2019-06-13 13:30:00,164.72,164.81,164.65,164.79,9701.0,144.9263,145.0055,144.8647,144.9879,9701.0
2019-06-13 13:35:00,164.81,164.89,164.79,164.88,5138.0,145.0055,145.0759,144.9879,145.0671,5138.0
2019-06-13 13:40:00,164.86,164.86,164.73,164.75,2500.0,145.0495,145.0495,144.9351,144.9527,2500.0
2019-06-13 13:45:00,164.72,164.87,164.66,164.87,2240.0,144.9263,145.0583,144.8735,145.0583,2240.0
2019-06-13 13:50:00,164.91,164.96,164.88,164.96,1791.0,145.0935,145.1375,145.0671,145.1375,1791.0
2019-06-13 13:55:00,165.0,165.0,164.84,164.84,3731.0,145.1726,145.1726,145.0319,145.0319,3731.0
2019-06-13 14:00:00,164.84,164.88,164.72,164.84,8410.0,145.0319,145.0671,144.9263,145.0319,8410.0
2019-06-13 14:05:00,164.83,164.83,164.63,164.63,3862.0,145.0231,145.0231,144.8471,144.8471,3862.0
2019-06-13 14:10:00,164.62,164.78,164.61,164.77,1600.0,144.8383,144.9791,144.8295,144.9703,1600.0
2019-06-13 14:15:00,164.77,164.78,164.53,164.59,2646.0,144.9703,144.9791,144.7591,144.8119,2646.0
2019-06-13 14:20:00,164.54,164.78,164.54,164.78,1300.0,144.7679,144.9791,144.7679,144.9791,1300.0
2019-06-13 14:25:00,164.72,164.81,164.72,164.81,1823.0,144.9263,145.0055,144.9263,145.0055,1823.0
2019-06-13 14:30:00,164.79,164.81,164.66,164.66,4334.0,144.9879,145.0055,144.8735,144.8735,4334.0
2019-06-13 14:35:00,164.61,164.67,164.41,164.53,15680.0,144.8295,144.8823,144.6535,144.7591,15680.0
2019-06-13 14:40:00,164.5,164.56,164.42,164.51,10395.0,144.7327,144.7855,144.6623,144.7415,10395.0
2019-06-13 14:45:00,164.53,164.53,164.26,164.31,11408.0,144.7591,144.7591,144.5216,144.5656,11408.0
2019-06-13 14:50:00,164.31,164.34,164.21,164.25,4121.0,144.5656,144.592,144.4776,144.5128,4121.0
2019-06-13 14:55:00,164.22,164.28,164.09,164.1,6395.0,144.4864,144.5392,144.372,144.3808,6395.0
2019-06-13 15:00:00,164.07,164.13,163.85,163.96,9754.0,144.3544,144.4072,144.1608,144.2576,9754.0
2019-06-13 15:05:00,163.91,164.0,163.73,163.82,7830.0,144.2136,144.2928,144.0553,144.1344,7830.0
2019-06-13 15:10:00,163.8,163.87,163.64,163.69,7969.0,144.1168,144.1784,143.9761,144.0201,7969.0
2019-06-13 15:15:00,163.69,163.69,163.55,163.58,6156.0,144.0201,144.0201,143.8969,143.9233,6156.0
2019-06-13 15:20:00,163.59,163.69,163.57,163.63,5544.0,143.9321,144.0201,143.9145,143.9673,5544.0
2019-06-13 15:25:00,163.67,163.74,163.66,163.74,4607.0,144.0025,144.0641,143.9937,144.0641,4607.0
2019-06-13 15:30:00,163.76,164.01,163.76,163.97,9434.0,144.0817,144.3016,144.0817,144.2664,9434.0
2019-06-13 15:35:00,163.95,164.06,163.93,164.01,9276.0,144.2488,144.3456,144.2312,144.3016,9276.0
2019-06-13 15:40:00,163.99,164.03,163.92,163.92,11552.0,144.284,144.3192,144.2224,144.2224,11552.0
2019-06-13 15:45:00,163.91,163.91,163.72,163.82,15927.0,144.2136,144.2136,144.0465,144.1344,15927.0
2019-06-13 15:50:00,163.85,164.01,163.79,163.98,14315.0,144.1608,144.3016,144.108,144.2752,14315.0
2019-06-13 15:55:00,163.97,164.48,163.9,164.48,73486.0,144.2664,144.7151,144.2048,144.7151,73486.0
2019-06-14 09:30:00,164.47,164.57,164.06,164.11,18424.0,144.7063,144.7943,144.3456,144.3896,18424.0
2019-06-14 09:35:00,164.25,164.73,164.25,164.38,3970.0,144.5128,144.9351,144.5128,144.6271,3970.0
2019-06-14 09:40:00,164.51,164.66,164.37,164.48,12439.0,144.7415,144.8735,144.6183,144.7151,12439.0
2019-06-14 09:45:00,164.51,164.76,164.51,164.52,3060.0,144.7415,144.9615,144.7415,144.7503,3060.0
2019-06-14 09:50:00,164.5,164.65,164.21,164.35,7417.0,144.7327,144.8647,144.4776,144.6008,7417.0
2019-06-14 09:55:00,164.44,165.37,164.44,165.37,8057.0,144.6799,145.4982,144.6799,145.4982,8057.0
2019-06-14 10:00:00,165.18,165.21,164.98,165.15,2100.0,145.331,145.3574,145.155,145.3046,2100.0
2019-06-14 10:05:00,165.04,165.2,165.01,165.18,3816.0,145.2078,145.3486,145.1814,145.331,3816.0
2019-06-14 10:10:00,165.15,165.39,165.13,165.37,12694.0,145.3046,145.5158,145.287,145.4982,12694.0
2019-06-14 10:15:00,165.28,165.41,165.16,165.16,4838.0,145.419,145.5334,145.3134,145.3134,4838.0
2019-06-14 10:20:00,165.19,165.34,165.19,165.24,3816.0,145.3398,145.4718,145.3398,145.3838,3816.0
2019-06-14 10:25:00,165.24,165.29,165.19,165.19,6710.0,145.3838,145.4278,145.3398,145.3398,6710.0
2019-06-14 10:30:00,165.13,165.4,165.13,165.28,8551.0,145.287,145.5246,145.287,145.419,8551.0
2019-06-14 10:35:00,165.31,165.38,165.25,165.31,3423.0,145.4454,145.507,145.3926,145.4454,3423.0
2019-06-14 10:40:00,165.26,165.54,165.15,165.53,6162.0,145.4014,145.6478,145.3046,145.639,6162.0
2019-06-14 10:45:00,165.56,165.85,165.46,165.83,7398.0,145.6654,145.9205,145.5774,145.9029,7398.0
2019-06-14 10:50:00,165.85,165.98,165.79,165.89,6632.0,145.9205,146.0349,145.8677,145.9557,6632.0
2019-06-14 10:55:00,165.91,166.05,165.86,165.86,7245.0,145.9733,146.0965,145.9293,145.9293,7245.0
2019-06-14 11:00:00,165.9,165.92,165.8,165.84,9302.0,145.9645,145.9821,145.8765,145.9117,9302.0
2019-06-14 11:05:00,165.81,166.0,165.7,165.7,10836.0,145.8853,146.0525,145.7885,145.7885,10836.0
2019-06-14 11:10:00,165.65,165.68,165.53,165.59,6501.0,145.7445,145.7709,145.639,145.6917,6501.0
2019-06-14 11:15:00,165.61,165.88,165.55,165.88,10269.0,145.7093,145.9469,145.6566,145.9469,10269.0
2019-06-14 11:20:00,165.89,166.07,165.81,166.03,12170.0,145.9557,146.1141,145.8853,146.0789,12170.0
2019-06-14 11:25:00,166.05,166.3,166.02,166.16,11078.0,146.0965,146.3164,146.0701,146.1933,11078.0
2019-06-14 11:30:00,166.22,166.36,166.07,166.27,13601.0,146.246,146.3692,146.1141,146.29,13601.0
2019-06-14 11:35:00,166.22,166.3,166.12,166.21,8173.0,146.246,146.3164,146.1581,146.2372,8173.0
2019-06-14 11:40:00,166.18,166.18,165.76,165.78,3504.0,146.2108,146.2108,145.8413,145.8589,3504.0
2019-06-14 11:45:00,165.75,165.77,165.71,165.72,1213.0,145.8325,145.8501,145.7973,145.8061,1213.0
2019-06-14 11:50:00,165.77,165.77,165.6,165.6,2530.0,145.8501,145.8501,145.7005,145.7005,2530.0
2019-06-14 11:55:00,165.6,165.65,165.48,165.52,4066.0,145.7005,145.7445,145.595,145.6302,4066.0
2019-06-14 12:00:00,165.47,165.48,165.24,165.24,1933.0,145.5862,145.595,145.3838,145.3838,1933.0
2019-06-14 12:05:00,165.26,165.43,165.22,165.42,7364.0,145.4014,145.551,145.3662,145.5422,7364.0
2019-06-14 12:10:00,165.38,165.52,165.33,165.36,4557.0,145.507,145.6302,145.463,145.4894,4557.0
2019-06-14 12:15:00,165.33,165.48,165.33,165.37,3253.0,145.463,145.595,145.463,145.4982,3253.0
2019-06-14 12:20:00,165.42,165.48,165.4,165.48,2417.0,145.5422,145.595,145.5246,145.595,2417.0
2019-06-14 12:25:00,165.46,165.56,165.43,165.53,5465.0,145.5774,145.6654,145.551,145.639,5465.0
2019-06-14 12:30:00,165.54,165.7,165.54,165.68,5618.0,145.6478,145.7885,145.6478,145.7709,5618.0
2019-06-14 12:35:00,165.71,165.83,165.67,165.83,2382.0,145.7973,145.9029,145.7621,145.9029,2382.0
2019-06-14 12:40:00,165.81,165.83,165.62,165.62,6071.0,145.8853,145.9029,145.7181,145.7181,6071.0
2019-06-14 12:45:00,165.6,165.66,165.58,165.58,1663.0,145.7005,145.7533,145.6829,145.6829,1663.0
2019-06-14 12:50:00,165.63,165.67,165.6,165.64,2578.0,145.7269,145.7621,145.7005,145.7357,2578.0
2019-06-14 12:55:00,165.66,165.66,165.48,165.52,3376.0,145.7533,145.7533,145.595,145.6302,3376.0
2019-06-14 13:00:00,165.53,165.6,165.47,165.49,2999.0,145.639,145.7005,145.5862,145.6038,2999.0
2019-06-14 13:05:00,165.43,165.46,165.41,165.44,1355.0,145.551,145.5774,145.5334,145.5598,1355.0
2019-06-14 13:10:00,165.41,165.44,165.33,165.37,4362.0,145.5334,145.5598,145.463,145.4982,4362.0
2019-06-14 13:15:00,165.35,165.35,165.23,165.23,2853.0,145.4806,145.4806,145.375,145.375,2853.0
2019-06-14 13:20:00,165.22,165.37,165.21,165.33,4438.0,145.3662,145.4982,145.3574,145.463,4438.0
2019-06-14 13:25:00,165.34,165.37,165.19,165.23,4546.0,145.4718,145.4982,145.3398,145.375,4546.0
2019-06-14 13:30:00,165.26,165.33,165.23,165.3,3012.0,145.4014,145.463,145.375,145.4366,3012.0
2019-06-14 13:35:00,165.29,165.62,165.28,165.54,11480.0,145.4278,145.7181,145.419,145.6478,11480.0
2019-06-14 13:40:00,165.52,165.53,165.45,165.46,1410.0,145.6302,145.639,145.5686,145.5774,1410.0
2019-06-14 13:45:00,165.43,165.5,165.39,165.5,1928.0,145.551,145.6126,145.5158,145.6126,1928.0
2019-06-14 13:50:00,165.46,165.48,165.4,165.46,1828.0,145.5774,145.595,145.5246,145.5774,1828.0
2019-06-14 13:55:00,165.46,165.49,165.22,165.22,4449.0,145.5774,145.6038,145.3662,145.3662,4449.0
2019-06-14 14:00:00,165.22,165.36,165.22,165.3,3567.0,145.3662,145.4894,145.3662,145.4366,3567.0
2019-06-14 14:05:00,165.3,165.43,165.27,165.43,10120.0,145.4366,145.551,145.4102,145.551,10120.0
2019-06-14 14:10:00,165.45,165.56,165.37,165.48,4311.0,145.5686,145.6654,145.4982,145.595,4311.0
2019-06-14 14:15:00,165.52,165.69,165.5,165.65,14986.0,145.6302,145.7797,145.6126,145.7445,14986.0
2019-06-14 14:20:00,165.65,165.71,165.58,165.58,6446.0,145.7445,145.7973,145.6829,145.6829,6446.0
2019-06-14 14:25:00,165.63,165.64,165.57,165.63,3545.0,145.7269,145.7357,145.6742,145.7269,3545.0
2019-06-14 14:30:00,165.63,165.68,165.61,165.65,3271.0,145.7269,145.7709,145.7093,145.7445,3271.0
2019-06-14 14:35:00,165.68,165.7,165.56,165.68,7250.0,145.7709,145.7885,145.6654,145.7709,7250.0
2019-06-14 14:40:00,165.68,165.7,165.52,165.62,6950.0,145.7709,145.7885,145.6302,145.7181,6950.0
2019-06-14 14:45:00,165.62,165.64,165.53,165.56,3052.0,145.7181,145.7357,145.639,145.6654,3052.0
2019-06-14 14:50:00,165.52,165.57,165.46,165.51,2266.0,145.6302,145.6742,145.5774,145.6214,2266.0
2019-06-14 14:55:00,165.54,165.54,165.44,165.53,5593.0,145.6478,145.6478,145.5598,145.639,5593.0
2019-06-14 15:00:00,165.56,165.69,165.52,165.66,5419.0,145.6654,145.7797,145.6302,145.7533,5419.0
2019-06-14 15:05:00,165.68,165.69,165.6,165.62,4366.0,145.7709,145.7797,145.7005,145.7181,4366.0
2019-06-14 15:10:00,165.62,165.72,165.56,165.69,5611.0,145.7181,145.8061,145.6654,145.7797,5611.0
2019-06-14 15:15:00,165.72,165.84,165.72,165.78,10711.0,145.8061,145.9117,145.8061,145.8589,10711.0
2019-06-14 15:20:00,165.8,165.92,165.77,165.91,5803.0,145.8765,145.9821,145.8501,145.9733,5803.0
2019-06-14 15:25:00,165.93,165.95,165.87,165.9,5687.0,145.9909,146.0085,145.9381,145.9645,5687.0
2019-06-14 15:30:00,165.89,165.98,165.76,165.98,13029.0,145.9557,146.0349,145.8413,146.0349,13029.0
2019-06-14 15:35:00,165.98,166.01,165.93,165.96,6728.0,146.0349,146.0613,145.9909,146.0173,6728.0
2019-06-14 15:40:00,165.95,165.95,165.74,165.79,7231.0,146.0085,146.0085,145.8237,145.8677,7231.0
2019-06-14 15:45:00,165.79,165.85,165.72,165.78,10070.0,145.8677,145.9205,145.8061,145.8589,10070.0
2019-06-14 15:50:00,165.76,165.9,165.63,165.77,17217.0,145.8413,145.9645,145.7269,145.8501,17217.0
2019-06-14 15:55:00,165.71,165.74,165.5,165.51,64035.0,145.7973,145.8237,145.6126,145.6214,64035.0
2019-06-17 09:30:00,166.04,166.28,165.56,165.78,14754.0,146.0877,146.2988,145.6654,145.8589,14754.0
2019-06-17 09:35:00,165.56,165.83,165.29,165.76,6331.0,145.6654,145.9029,145.4278,145.8413,6331.0
2019-06-17 09:40:00,165.74,166.11,165.74,166.03,5450.0,145.8237,146.1493,145.8237,146.0789,5450.0
2019-06-17 09:45:00,166.05,166.08,165.93,165.96,3733.0,146.0965,146.1229,145.9909,146.0173,3733.0
2019-06-17 09:50:00,165.92,166.06,165.79,166.01,7802.0,145.9821,146.1053,145.8677,146.0613,7802.0
2019-06-17 09:55:00,166.02,166.09,165.9,165.93,4100.0,146.0701,146.1317,145.9645,145.9909,4100.0
2019-06-17 10:00:00,165.93,165.93,165.7,165.87,5305.0,145.9909,145.9909,145.7885,145.9381,5305.0
2019-06-17 10:05:00,165.88,166.08,165.86,165.88,5474.0,145.9469,146.1229,145.9293,145.9469,5474.0
2019-06-17 10:10:00,165.89,166.1,165.86,166.03,3298.0,145.9557,146.1405,145.9293,146.0789,3298.0
2019-06-17 10:15:00,166.11,166.13,165.9,165.99,2753.0,146.1493,146.1669,145.9645,146.0437,2753.0
2019-06-17 10:20:00,165.94,165.98,165.8,165.9,2589.0,145.9997,146.0349,145.8765,145.9645,2589.0
2019-06-17 10:25:00,165.93,165.94,165.79,165.87,1700.0,145.9909,145.9997,145.8677,145.9381,1700.0
2019-06-17 10:30:00,165.88,165.96,165.85,165.94,3732.0,145.9469,146.0173,145.9205,145.9997,3732.0
2019-06-17 10:35:00,165.88,166.02,165.88,165.95,1876.0,145.9469,146.0701,145.9469,146.0085,1876.0
2019-06-17 10:40:00,165.99,166.08,165.89,165.95,11264.0,146.0437,146.1229,145.9557,146.0085,11264.0
2019-06-17 10:45:00,165.9,165.92,165.59,165.62,7665.0,145.9645,145.9821,145.6917,145.7181,7665.0
2019-06-17 10:50:00,165.65,165.9,165.65,165.81,6537.0,145.7445,145.9645,145.7445,145.8853,6537.0
2019-06-17 10:55:00,165.84,166.17,165.84,166.12,4760.0,145.9117,146.2021,145.9117,146.1581,4760.0
2019-06-17 11:00:00,166.13,166.28,166.12,166.27,5726.0,146.1669,146.2988,146.1581,146.29,5726.0
2019-06-17 11:05:00,166.25,166.33,166.16,166.33,7300.0,146.2724,146.3428,146.1933,146.3428,7300.0
2019-06-17 11:10:00,166.34,166.49,166.32,166.32,3708.0,146.3516,146.4836,146.334,146.334,3708.0
2019-06-17 11:15:00,166.36,166.37,166.27,166.28,2582.0,146.3692,146.378,146.29,146.2988,2582.0
2019-06-17 11:20:00,166.27,166.28,166.03,166.03,3208.0,146.29,146.2988,146.0789,146.0789,3208.0
2019-06-17 11:25:00,166.03,166.16,165.99,166.11,3214.0,146.0789,146.1933,146.0437,146.1493,3214.0
2019-06-17 11:30:00,166.1,166.12,165.96,166.03,3920.0,146.1405,146.1581,146.0173,146.0789,3920.0
2019-06-17 11:35:00,166.03,166.03,165.92,165.97,7500.0,146.0789,146.0789,145.9821,146.0261,7500.0
2019-06-17 11:40:00,166.0,166.08,165.94,166.08,5400.0,146.0525,146.1229,145.9997,146.1229,5400.0
2019-06-17 11:45:00,166.06,166.13,166.01,166.05,3742.0,146.1053,146.1669,146.0613,146.0965,3742.0
2019-06-17 11:50:00,166.03,166.11,165.9,165.9,16830.0,146.0789,146.1493,145.9645,145.9645,16830.0
2019-06-17 11:55:00,165.86,165.88,165.7,165.7,2170.0,145.9293,145.9469,145.7885,145.7885,2170.0
2019-06-17 12:00:00,165.7,165.71,165.51,165.6,1942.0,145.7885,145.7973,145.6214,145.7005,1942.0
2019-06-17 12:05:00,165.64,165.77,165.64,165.75,1603.0,145.7357,145.8501,145.7357,145.8325,1603.0
2019-06-17 12:10:00,165.76,165.81,165.73,165.81,2755.0,145.8413,145.8853,145.8149,145.8853,2755.0
2019-06-17 12:15:00,165.84,165.93,165.79,165.89,2825.0,145.9117,145.9909,145.8677,145.9557,2825.0
2019-06-17 12:20:00,165.91,165.99,165.86,165.95,5076.0,145.9733,146.0437,145.9293,146.0085,5076.0
2019-06-17 12:25:00,165.94,165.94,165.84,165.89,1477.0,145.9997,145.9997,145.9117,145.9557,1477.0
2019-06-17 12:30:00,165.88,165.88,165.7,165.82,1974.0,145.9469,145.9469,145.7885,145.8941,1974.0
2019-06-17 12:35:00,165.77,165.89,165.76,165.8,2407.0,145.8501,145.9557,145.8413,145.8765,2407.0
2019-06-17 12:40:00,165.83,165.93,165.83,165.93,3101.0,145.9029,145.9909,145.9029,145.9909,3101.0
2019-06-17 12:45:00,165.97,165.98,165.93,165.98,593.0,146.0261,146.0349,145.9909,146.0349,593.0
2019-06-17 12:50:00,166.01,166.16,165.95,166.12,13458.0,146.0613,146.1933,146.0085,146.1581,13458.0
2019-06-17 12:55:00,166.14,166.31,166.12,166.29,6291.0,146.1757,146.3252,146.1581,146.3076,6291.0
2019-06-17 13:00:00,166.23,166.27,166.17,166.17,2094.0,146.2548,146.29,146.2021,146.2021,2094.0
2019-06-17 13:05:00,166.18,166.22,166.15,166.15,3768.0,146.2108,146.246,146.1845,146.1845,3768.0
2019-06-17 13:10:00,166.16,166.22,166.14,166.2,2881.0,146.1933,146.246,146.1757,146.2284,2881.0
2019-06-17 13:15:00,166.18,166.25,166.17,166.21,2636.0,146.2108,146.2724,146.2021,146.2372,2636.0
2019-06-17 13:20:00,166.21,166.26,166.21,166.22,2400.0,146.2372,146.2812,146.2372,146.246,2400.0
2019-06-17 13:25:00,166.22,166.27,166.18,166.24,2355.0,146.246,146.29,146.2108,146.2636,2355.0
2019-06-17 13:30:00,166.22,166.32,166.21,166.31,3402.0,146.246,146.334,146.2372,146.3252,3402.0
2019-06-17 13:35:00,166.32,166.43,166.32,166.42,5035.0,146.334,146.4308,146.334,146.422,5035.0
2019-06-17 13:40:00,166.43,166.47,166.32,166.35,5010.0,146.4308,146.466,146.334,146.3604,5010.0
2019-06-17 13:45:00,166.32,166.43,166.3,166.39,2701.0,146.334,146.4308,146.3164,146.3956,2701.0
2019-06-17 13:50:00,166.41,166.43,166.32,166.41,3238.0,146.4132,146.4308,146.334,146.4132,3238.0
2019-06-17 13:55:00,166.47,166.47,166.36,166.4,2677.0,146.466,146.466,146.3692,146.4044,2677.0
2019-06-17 14:00:00,166.4,166.48,166.39,166.48,1900.0,146.4044,146.4748,146.3956,146.4748,1900.0
2019-06-17 14:05:00,166.45,166.45,166.31,166.31,1200.0,146.4484,146.4484,146.3252,146.3252,1200.0
2019-06-17 14:10:00,166.27,166.29,166.14,166.16,5149.0,146.29,146.3076,146.1757,146.1933,5149.0
2019-06-17 14:15:00,166.2,166.29,166.16,166.28,1900.0,146.2284,146.3076,146.1933,146.2988,1900.0
2019-06-17 14:20:00,166.3,166.34,166.23,166.31,4537.0,146.3164,146.3516,146.2548,146.3252,4537.0
2019-06-17 14:25:00,166.29,166.32,166.08,166.09,3157.0,146.3076,146.334,146.1229,146.1317,3157.0
2019-06-17 14:30:00,166.08,166.11,166.07,166.07,958.0,146.1229,146.1493,146.1141,146.1141,958.0
2019-06-17 14:35:00,166.09,166.09,165.97,165.97,2110.0,146.1317,146.1317,146.0261,146.0261,2110.0
2019-06-17 14:40:00,165.96,166.07,165.96,166.03,2402.0,146.0173,146.1141,146.0173,146.0789,2402.0
2019-06-17 14:45:00,166.0,166.01,165.96,165.96,2378.0,146.0525,146.0613,146.0173,146.0173,2378.0
2019-06-17 14:50:00,165.97,165.97,165.83,165.83,4000.0,146.0261,146.0261,145.9029,145.9029,4000.0
2019-06-17 14:55:00,165.84,165.94,165.83,165.88,5962.0,145.9117,145.9997,145.9029,145.9469,5962.0
2019-06-17 15:00:00,165.89,165.89,165.77,165.82,5786.0,145.9557,145.9557,145.8501,145.8941,5786.0
2019-06-17 15:05:00,165.86,165.98,165.86,165.98,13987.0,145.9293,146.0349,145.9293,146.0349,13987.0
2019-06-17 15:10:00,165.99,166.13,165.97,166.11,3656.0,146.0437,146.1669,146.0261,146.1493,3656.0
2019-06-17 15:15:00,166.13,166.13,165.91,165.95,3644.0,146.1669,146.1669,145.9733,146.0085,3644.0
2019-06-17 15:20:00,165.94,166.0,165.93,165.97,2260.0,145.9997,146.0525,145.9909,146.0261,2260.0
2019-06-17 15:25:00,165.96,166.01,165.95,165.99,2518.0,146.0173,146.0613,146.0085,146.0437,2518.0
2019-06-17 15:30:00,165.96,165.97,165.84,165.92,3568.0,146.0173,146.0261,145.9117,145.9821,3568.0
2019-06-17 15:35:00,165.91,165.91,165.74,165.77,7165.0,145.9733,145.9733,145.8237,145.8501,7165.0
2019-06-17 15:40:00,165.75,165.93,165.74,165.93,4353.0,145.8325,145.9909,145.8237,145.9909,4353.0
2019-06-17 15:45:00,165.92,166.0,165.88,165.88,7576.0,145.9821,146.0525,145.9469,145.9469,7576.0
2019-06-17 15:50:00,165.86,165.9,165.68,165.77,15228.0,145.9293,145.9645,145.7709,145.8501,15228.0
2019-06-17 15:55:00,165.8,165.96,165.74,165.94,66951.0,145.8765,146.0173,145.8237,145.9997,66951.0
2019-06-18 09:30:00,167.57,167.65,166.79,167.49,25303.0,147.4338,147.5042,146.7475,147.3634,25303.0
2019-06-18 09:35:00,167.43,168.27,167.15,168.27,15995.0,147.3106,148.0497,147.0643,148.0497,15995.0
2019-06-18 09:40:00,168.2,169.2,168.07,168.71,10067.0,147.9881,148.8679,147.8737,148.4368,10067.0
2019-06-18 09:45:00,168.74,168.82,167.97,168.14,22927.0,148.4632,148.5336,147.7858,147.9353,22927.0
2019-06-18 09:50:00,168.12,168.24,167.89,168.05,9733.0,147.9177,148.0233,147.7154,147.8561,9733.0
2019-06-18 09:55:00,168.04,168.04,167.55,167.66,7254.0,147.8473,147.8473,147.4162,147.513,7254.0
2019-06-18 10:00:00,167.83,168.39,167.81,168.35,5903.0,147.6626,148.1553,147.645,148.1201,5903.0
2019-06-18 10:05:00,168.2,168.21,167.78,168.01,7598.0,147.9881,147.9969,147.6186,147.8209,7598.0
2019-06-18 10:10:00,167.9,168.3,167.86,168.0,8811.0,147.7242,148.0761,147.689,147.8121,8811.0
2019-06-18 10:15:00,168.04,168.42,168.04,168.38,14290.0,147.8473,148.1817,147.8473,148.1465,14290.0
2019-06-18 10:20:00,168.41,168.5,168.29,168.35,3408.0,148.1729,148.2521,148.0673,148.1201,3408.0
2019-06-18 10:25:00,168.34,168.49,168.32,168.43,4439.0,148.1113,148.2433,148.0937,148.1905,4439.0
2019-06-18 10:30:00,168.39,168.41,168.24,168.33,3769.0,148.1553,148.1729,148.0233,148.1025,3769.0
2019-06-18 10:35:00,168.28,168.46,168.18,168.33,6816.0,148.0585,148.2169,147.9705,148.1025,6816.0
2019-06-18 10:40:00,168.41,168.55,168.33,168.36,8737.0,148.1729,148.2961,148.1025,148.1289,8737.0
2019-06-18 10:45:00,168.42,168.54,168.42,168.46,6505.0,148.1817,148.2873,148.1817,148.2169,6505.0
2019-06-18 10:50:00,168.43,168.61,168.38,168.61,7581.0,148.1905,148.3488,148.1465,148.3488,7581.0
2019-06-18 10:55:00,168.57,168.59,168.42,168.44,3013.0,148.3137,148.3312,148.1817,148.1993,3013.0
2019-06-18 11:00:00,168.5,168.55,168.35,168.54,11120.0,148.2521,148.2961,148.1201,148.2873,11120.0
2019-06-18 11:05:00,168.49,168.49,168.26,168.28,5387.0,148.2433,148.2433,148.0409,148.0585,5387.0
2019-06-18 11:10:00,168.31,168.45,168.16,168.32,5903.0,148.0849,148.2081,147.9529,148.0937,5903.0
2019-06-18 11:15:00,168.27,168.48,168.26,168.34,4715.0,148.0497,148.2345,148.0409,148.1113,4715.0
2019-06-18 11:20:00,168.3,168.51,168.01,168.13,11219.0,148.0761,148.2609,147.8209,147.9265,11219.0
2019-06-18 11:25:00,168.17,168.4,168.13,168.38,4788.0,147.9617,148.1641,147.9265,148.1465,4788.0
2019-06-18 11:30:00,168.39,168.51,168.32,168.44,8635.0,148.1553,148.2609,148.0937,148.1993,8635.0
2019-06-18 11:35:00,168.44,168.55,168.41,168.51,13290.0,148.1993,148.2961,148.1729,148.2609,13290.0
2019-06-18 11:40:00,168.5,168.57,168.34,168.55,7920.0,148.2521,148.3137,148.1113,148.2961,7920.0
2019-06-18 11:45:00,168.48,168.63,168.42,168.51,5177.0,148.2345,148.3664,148.1817,148.2609,5177.0
2019-06-18 11:50:00,168.53,168.62,168.33,168.35,8940.0,148.2785,148.3576,148.1025,148.1201,8940.0
2019-06-18 11:55:00,168.35,168.44,168.26,168.3,16309.0,148.1201,148.1993,148.0409,148.0761,16309.0
2019-06-18 12:00:00,168.33,168.55,168.17,168.55,19083.0,148.1025,148.2961,147.9617,148.2961,19083.0
2019-06-18 12:05:00,168.59,168.64,168.38,168.44,4844.0,148.3312,148.3752,148.1465,148.1993,4844.0
2019-06-18 12:10:00,168.44,168.56,168.4,168.5,6700.0,148.1993,148.3049,148.1641,148.2521,6700.0
2019-06-18 12:15:00,168.56,168.56,168.18,168.21,4567.0,148.3049,148.3049,147.9705,147.9969,4567.0
2019-06-18 12:20:00,168.2,168.31,168.09,168.18,34961.0,147.9881,148.0849,147.8913,147.9705,34961.0
2019-06-18 12:25:00,168.12,168.18,168.05,168.13,4344.0,147.9177,147.9705,147.8561,147.9265,4344.0
2019-06-18 12:30:00,168.09,168.34,168.08,168.27,6200.0,147.8913,148.1113,147.8825,148.0497,6200.0
2019-06-18 12:35:00,168.26,168.48,168.18,168.47,18806.0,148.0409,148.2345,147.9705,148.2257,18806.0
2019-06-18 12:40:00,168.45,168.58,168.44,168.5,3738.0,148.2081,148.3225,148.1993,148.2521,3738.0
2019-06-18 12:45:00,168.53,168.65,168.45,168.62,5000.0,148.2785,148.384,148.2081,148.3576,5000.0
2019-06-18 12:50:00,168.54,168.61,168.42,168.55,31681.0,148.2873,148.3488,148.1817,148.2961,31681.0
2019-06-18 12:55:00,168.5,168.63,168.48,168.52,18210.0,148.2521,148.3664,148.2345,148.2697,18210.0
2019-06-18 13:00:00,168.48,168.53,168.32,168.36,6499.0,148.2345,148.2785,148.0937,148.1289,6499.0
2019-06-18 13:05:00,168.35,168.4,168.2,168.35,10288.0,148.1201,148.1641,147.9881,148.1201,10288.0
2019-06-18 13:10:00,168.3,168.38,168.15,168.15,4096.0,148.0761,148.1465,147.9441,147.9441,4096.0
2019-06-18 13:15:00,168.17,168.27,168.09,168.12,3949.0,147.9617,148.0497,147.8913,147.9177,3949.0
2019-06-18 13:20:00,168.09,168.16,168.04,168.11,3882.0,147.8913,147.9529,147.8473,147.9089,3882.0
2019-06-18 13:25:00,168.11,168.14,167.97,167.97,4837.0,147.9089,147.9353,147.7858,147.7858,4837.0
2019-06-18 13:30:00,168.0,168.16,167.84,167.84,4349.0,147.8121,147.9529,147.6714,147.6714,4349.0
2019-06-18 13:35:00,167.93,168.25,167.89,168.15,10913.0,147.7506,148.0321,147.7154,147.9441,10913.0
2019-06-18 13:40:00,168.13,168.13,167.82,167.83,6797.0,147.9265,147.9265,147.6538,147.6626,6797.0
2019-06-18 13:45:00,167.82,167.95,167.81,167.85,3777.0,147.6538,147.7682,147.645,147.6802,3777.0
2019-06-18 13:50:00,167.86,167.89,167.8,167.86,4611.0,147.689,147.7154,147.6362,147.689,4611.0
2019-06-18 13:55:00,167.82,167.97,167.82,167.89,2930.0,147.6538,147.7858,147.6538,147.7154,2930.0
2019-06-18 14:00:00,167.98,168.12,167.95,168.11,5421.0,147.7946,147.9177,147.7682,147.9089,5421.0
2019-06-18 14:05:00,168.11,168.16,167.96,168.06,7172.0,147.9089,147.9529,147.777,147.8649,7172.0
2019-06-18 14:10:00,168.05,168.08,167.92,167.94,39702.0,147.8561,147.8825,147.7418,147.7594,39702.0
2019-06-18 14:15:00,167.94,168.02,167.91,167.99,4462.0,147.7594,147.8297,147.733,147.8033,4462.0
2019-06-18 14:20:00,167.96,168.06,167.93,167.97,7800.0,147.777,147.8649,147.7506,147.7858,7800.0
2019-06-18 14:25:00,167.99,168.12,167.9,168.02,9325.0,147.8033,147.9177,147.7242,147.8297,9325.0
2019-06-18 14:30:00,168.0,168.1,167.97,168.01,6825.0,147.8121,147.9001,147.7858,147.8209,6825.0
2019-06-18 14:35:00,168.05,168.05,167.93,167.97,6121.0,147.8561,147.8561,147.7506,147.7858,6121.0
2019-06-18 14:40:00,168.01,168.08,167.98,168.0,4982.0,147.8209,147.8825,147.7946,147.8121,4982.0
2019-06-18 14:45:00,167.99,168.06,167.92,167.95,11574.0,147.8033,147.8649,147.7418,147.7682,11574.0
2019-06-18 14:50:00,167.94,167.98,167.87,167.9,6090.0,147.7594,147.7946,147.6978,147.7242,6090.0
2019-06-18 14:55:00,167.9,167.98,167.9,167.94,5800.0,147.7242,147.7946,147.7242,147.7594,5800.0
2019-06-18 15:00:00,167.96,168.06,167.88,167.94,10156.0,147.777,147.8649,147.7066,147.7594,10156.0
2019-06-18 15:05:00,167.95,167.99,167.9,167.92,8596.0,147.7682,147.8033,147.7242,147.7418,8596.0
2019-06-18 15:10:00,167.94,168.06,167.88,167.91,16034.0,147.7594,147.8649,147.7066,147.733,16034.0
2019-06-18 15:15:00,167.89,167.98,167.83,167.97,24450.0,147.7154,147.7946,147.6626,147.7858,24450.0
2019-06-18 15:20:00,167.96,167.96,167.87,167.89,7100.0,147.777,147.777,147.6978,147.7154,7100.0
2019-06-18 15:25:00,167.91,167.96,167.82,167.93,5600.0,147.733,147.777,147.6538,147.7506,5600.0
2019-06-18 15:30:00,167.92,167.93,167.67,167.82,13343.0,147.7418,147.7506,147.5218,147.6538,13343.0
2019-06-18 15:35:00,167.78,167.99,167.78,167.88,15063.0,147.6186,147.8033,147.6186,147.7066,15063.0
2019-06-18 15:40:00,167.85,168.0,167.79,167.98,20304.0,147.6802,147.8121,147.6274,147.7946,20304.0
2019-06-18 15:45:00,167.98,168.09,167.96,168.03,22288.0,147.7946,147.8913,147.777,147.8385,22288.0
2019-06-18 15:50:00,168.02,168.11,167.82,167.95,29698.0,147.8297,147.9089,147.6538,147.7682,29698.0
2019-06-18 15:55:00,167.97,168.24,167.92,168.22,91687.0,147.7858,148.0233,147.7418,148.0057,91687.0
2019-06-19 09:30:00,168.32,168.87,168.21,168.62,22786.0,148.0937,148.5776,147.9969,148.3576,22786.0
2019-06-19 09:35:00,168.46,168.46,168.11,168.11,9387.0,148.2169,148.2169,147.9089,147.9089,9387.0
2019-06-19 09:40:00,168.11,168.19,167.81,167.97,2700.0,147.9089,147.9793,147.645,147.7858,2700.0
2019-06-19 09:45:00,167.96,168.27,167.93,168.15,6238.0,147.777,148.0497,147.7506,147.9441,6238.0
2019-06-19 09:50:00,168.11,168.13,167.73,167.77,8634.0,147.9089,147.9265,147.5746,147.6098,8634.0
2019-06-19 09:55:00,167.77,167.93,167.7,167.81,23901.0,147.6098,147.7506,147.5482,147.645,23901.0
2019-06-19 10:00:00,167.84,167.93,167.71,167.87,4454.0,147.6714,147.7506,147.557,147.6978,4454.0
2019-06-19 10:05:00,167.77,167.85,167.58,167.59,6188.0,147.6098,147.6802,147.4426,147.4514,6188.0
2019-06-19 10:10:00,167.5,167.67,167.5,167.56,3800.0,147.3722,147.5218,147.3722,147.425,3800.0
2019-06-19 10:15:00,167.48,167.48,167.32,167.41,4115.0,147.3546,147.3546,147.2139,147.293,4115.0
2019-06-19 10:20:00,167.42,167.65,167.41,167.65,2410.0,147.3018,147.5042,147.293,147.5042,2410.0
2019-06-19 10:25:00,167.67,167.68,167.5,167.5,5108.0,147.5218,147.5306,147.3722,147.3722,5108.0
2019-06-19 10:30:00,167.47,167.47,167.26,167.35,6714.0,147.3458,147.3458,147.1611,147.2403,6714.0
2019-06-19 10:35:00,167.35,167.39,167.29,167.31,3130.0,147.2403,147.2754,147.1875,147.2051,3130.0
2019-06-19 10:40:00,167.25,167.26,167.15,167.18,4464.0,147.1523,147.1611,147.0643,147.0907,4464.0
2019-06-19 10:45:00,167.24,167.33,167.21,167.33,6988.0,147.1435,147.2227,147.1171,147.2227,6988.0
2019-06-19 10:50:00,167.35,167.44,167.25,167.26,6107.0,147.2403,147.3194,147.1523,147.1611,6107.0
2019-06-19 10:55:00,167.25,167.3,167.19,167.26,4703.0,147.1523,147.1963,147.0995,147.1611,4703.0
2019-06-19 11:00:00,167.31,167.34,167.26,167.29,2732.0,147.2051,147.2315,147.1611,147.1875,2732.0
2019-06-19 11:05:00,167.31,167.36,167.28,167.36,5415.0,147.2051,147.2491,147.1787,147.2491,5415.0
2019-06-19 11:10:00,167.3,167.38,167.24,167.24,3110.0,147.1963,147.2667,147.1435,147.1435,3110.0
2019-06-19 11:15:00,167.22,167.23,166.96,166.99,4764.0,147.1259,147.1347,146.8971,146.9235,4764.0
2019-06-19 11:20:00,167.01,167.13,166.9,167.13,7195.0,146.9411,147.0467,146.8443,147.0467,7195.0
2019-06-19 11:25:00,167.14,167.38,167.12,167.38,3410.0,147.0555,147.2667,147.0379,147.2667,3410.0
2019-06-19 11:30:00,167.36,167.36,167.19,167.2,4400.0,147.2491,147.2491,147.0995,147.1083,4400.0
2019-06-19 11:35:00,167.2,167.33,167.19,167.29,4742.0,147.1083,147.2227,147.0995,147.1875,4742.0
2019-06-19 11:40:00,167.28,167.42,167.27,167.35,3443.0,147.1787,147.3018,147.1699,147.2403,3443.0
2019-06-19 11:45:00,167.33,167.33,167.21,167.21,4535.0,147.2227,147.2227,147.1171,147.1171,4535.0
2019-06-19 11:50:00,167.2,167.33,167.16,167.19,11008.0,147.1083,147.2227,147.0731,147.0995,11008.0
2019-06-19 11:55:00,167.2,167.2,167.03,167.05,4034.0,147.1083,147.1083,146.9587,146.9763,4034.0
2019-06-19 12:00:00,167.05,167.07,166.97,166.97,1751.0,146.9763,146.9939,146.9059,146.9059,1751.0
2019-06-19 12:05:00,167.01,167.01,166.71,166.71,3211.0,146.9411,146.9411,146.6772,146.6772,3211.0
2019-06-19 12:10:00,166.74,166.81,166.69,166.74,6259.0,146.7036,146.7651,146.6596,146.7036,6259.0
2019-06-19 12:15:00,166.72,166.89,166.7,166.89,4390.0,146.686,146.8355,146.6684,146.8355,4390.0
2019-06-19 12:20:00,166.9,166.97,166.82,166.94,3450.0,146.8443,146.9059,146.7739,146.8795,3450.0
2019-06-19 12:25:00,166.93,167.04,166.93,167.04,1158.0,146.8707,146.9675,146.8707,146.9675,1158.0
2019-06-19 12:30:00,167.05,167.12,167.05,167.12,2358.0,146.9763,147.0379,146.9763,147.0379,2358.0
2019-06-19 12:35:00,167.08,167.15,167.08,167.15,4354.0,147.0027,147.0643,147.0027,147.0643,4354.0
2019-06-19 12:40:00,167.16,167.18,167.12,167.13,1344.0,147.0731,147.0907,147.0379,147.0467,1344.0
2019-06-19 12:45:00,167.21,167.3,167.19,167.24,4425.0,147.1171,147.1963,147.0995,147.1435,4425.0
2019-06-19 12:50:00,167.25,167.25,167.17,167.18,1000.0,147.1523,147.1523,147.0819,147.0907,1000.0
2019-06-19 12:55:00,167.18,167.18,167.07,167.07,2700.0,147.0907,147.0907,146.9939,146.9939,2700.0
2019-06-19 13:00:00,167.07,167.14,167.05,167.14,6187.0,146.9939,147.0555,146.9763,147.0555,6187.0
2019-06-19 13:05:00,167.16,167.18,167.12,167.15,2264.0,147.0731,147.0907,147.0379,147.0643,2264.0
2019-06-19 13:10:00,167.12,167.14,166.99,167.0,5727.0,147.0379,147.0555,146.9235,146.9323,5727.0
2019-06-19 13:15:00,167.02,167.02,166.97,166.97,1300.0,146.9499,146.9499,146.9059,146.9059,1300.0
2019-06-19 13:20:00,166.91,167.0,166.91,166.98,2500.0,146.8531,146.9323,146.8531,146.9147,2500.0
2019-06-19 13:25:00,167.0,167.07,166.89,167.07,1700.0,146.9323,146.9939,146.8355,146.9939,1700.0
2019-06-19 13:30:00,167.07,167.09,167.04,167.06,2118.0,146.9939,147.0115,146.9675,146.9851,2118.0
2019-06-19 13:35:00,167.04,167.13,167.04,167.08,4278.0,146.9675,147.0467,146.9675,147.0027,4278.0
2019-06-19 13:40:00,167.1,167.27,167.1,167.22,7200.0,147.0203,147.1699,147.0203,147.1259,7200.0
2019-06-19 13:45:00,167.19,167.25,167.07,167.17,3269.0,147.0995,147.1523,146.9939,147.0819,3269.0
2019-06-19 13:50:00,167.17,167.36,167.16,167.27,7304.0,147.0819,147.2491,147.0731,147.1699,7304.0
2019-06-19 13:55:00,167.26,167.34,167.17,167.34,1900.0,147.1611,147.2315,147.0819,147.2315,1900.0
2019-06-19 14:00:00,167.36,168.03,166.86,168.03,19482.0,147.2491,147.8385,146.8091,147.8385,19482.0
2019-06-19 14:05:00,167.94,168.38,167.78,167.81,12264.0,147.7594,148.1465,147.6186,147.645,12264.0
2019-06-19 14:10:00,167.73,167.74,167.49,167.6,11298.0,147.5746,147.5834,147.3634,147.4602,11298.0
2019-06-19 14:15:00,167.67,167.85,167.56,167.73,3327.0,147.5218,147.6802,147.425,147.5746,3327.0
2019-06-19 14:20:00,167.7,167.75,167.6,167.62,3545.0,147.5482,147.5922,147.4602,147.4778,3545.0
2019-06-19 14:25:00,167.48,167.66,167.41,167.66,3868.0,147.3546,147.513,147.293,147.513,3868.0
2019-06-19 14:30:00,167.61,168.05,167.49,167.83,7728.0,147.469,147.8561,147.3634,147.6626,7728.0
2019-06-19 14:35:00,167.76,167.87,167.34,167.34,11217.0,147.601,147.6978,147.2315,147.2315,11217.0
2019-06-19 14:40:00,167.34,167.46,167.14,167.18,12849.0,147.2315,147.337,147.0555,147.0907,12849.0
2019-06-19 14:45:00,167.15,167.24,166.89,166.96,12823.0,147.0643,147.1435,146.8355,146.8971,12823.0
2019-06-19 14:50:00,166.98,167.38,166.98,167.37,4650.0,146.9147,147.2667,146.9147,147.2579,4650.0
2019-06-19 14:55:00,167.35,167.58,167.35,167.53,2600.0,147.2403,147.4426,147.2403,147.3986,2600.0
2019-06-19 15:00:00,167.57,167.79,167.53,167.73,9881.0,147.4338,147.6274,147.3986,147.5746,9881.0
2019-06-19 15:05:00,167.74,167.83,167.68,167.78,14042.0,147.5834,147.6626,147.5306,147.6186,14042.0
2019-06-19 15:10:00,167.76,167.87,167.7,167.83,12426.0,147.601,147.6978,147.5482,147.6626,12426.0
2019-06-19 15:15:00,167.84,167.94,167.74,167.91,9057.0,147.6714,147.7594,147.5834,147.733,9057.0
2019-06-19 15:20:00,167.9,168.0,167.85,167.94,14533.0,147.7242,147.8121,147.6802,147.7594,14533.0
2019-06-19 15:25:00,167.96,167.96,167.81,167.82,9220.0,147.777,147.777,147.645,147.6538,9220.0
2019-06-19 15:30:00,167.86,168.1,167.84,168.04,12478.0,147.689,147.9001,147.6714,147.8473,12478.0
2019-06-19 15:35:00,168.03,168.04,167.73,167.76,11598.0,147.8385,147.8473,147.5746,147.601,11598.0
2019-06-19 15:40:00,167.79,168.32,167.75,168.1,15083.0,147.6274,148.0937,147.5922,147.9001,15083.0
2019-06-19 15:45:00,168.17,168.35,168.16,168.22,12038.0,147.9617,148.1201,147.9529,148.0057,12038.0
2019-06-19 15:50:00,168.26,168.63,168.26,168.55,19420.0,148.0409,148.3664,148.0409,148.2961,19420.0
2019-06-19 15:55:00,168.5,168.5,168.26,168.26,54891.0,148.2521,148.2521,148.0409,148.0409,54891.0
2019-06-20 09:30:00,169.97,170.1,168.94,169.27,31097.0,149.5454,149.6598,148.6392,148.9295,31097.0
2019-06-20 09:35:00,169.09,169.47,168.97,169.47,5235.0,148.7712,149.1055,148.6656,149.1055,5235.0
2019-06-20 09:40:00,169.46,169.53,169.22,169.46,3963.0,149.0967,149.1583,148.8855,149.0967,3963.0
2019-06-20 09:45:00,169.55,169.86,169.42,169.73,7580.0,149.1759,149.4486,149.0615,149.3343,7580.0
2019-06-20 09:50:00,169.77,169.87,169.6,169.84,6900.0,149.3695,149.4574,149.2199,149.431,6900.0
2019-06-20 09:55:00,169.86,169.86,169.57,169.58,6877.0,149.4486,149.4486,149.1935,149.2023,6877.0
2019-06-20 10:00:00,169.56,169.73,169.47,169.73,6171.0,149.1847,149.3343,149.1055,149.3343,6171.0
2019-06-20 10:05:00,169.63,169.67,169.49,169.59,3819.0,149.2463,149.2815,149.1231,149.2111,3819.0
2019-06-20 10:10:00,169.53,169.97,169.49,169.81,6681.0,149.1583,149.5454,149.1231,149.4046,6681.0
2019-06-20 10:15:00,169.81,169.81,169.37,169.37,5750.0,149.4046,149.4046,149.0175,149.0175,5750.0
2019-06-20 10:20:00,169.31,169.31,169.06,169.29,5732.0,148.9647,148.9647,148.7448,148.9471,5732.0
2019-06-20 10:25:00,169.33,169.36,169.2,169.2,3999.0,148.9823,149.0087,148.8679,148.8679,3999.0
2019-06-20 10:30:00,169.18,169.22,169.12,169.12,2575.0,148.8504,148.8855,148.7976,148.7976,2575.0
2019-06-20 10:35:00,169.08,169.15,168.72,168.84,8415.0,148.7624,148.824,148.4456,148.5512,8415.0
2019-06-20 10:40:00,168.88,169.07,168.82,169.04,4891.0,148.5864,148.7536,148.5336,148.7272,4891.0
2019-06-20 10:45:00,169.09,169.15,169.0,169.0,2535.0,148.7712,148.824,148.692,148.692,2535.0
2019-06-20 10:50:00,169.07,169.28,169.07,169.11,4195.0,148.7536,148.9383,148.7536,148.7888,4195.0
2019-06-20 10:55:00,169.07,169.09,168.77,168.78,3897.0,148.7536,148.7712,148.4896,148.4984,3897.0
2019-06-20 11:00:00,168.82,168.88,168.57,168.59,5722.0,148.5336,148.5864,148.3137,148.3312,5722.0
2019-06-20 11:05:00,168.66,169.03,168.63,168.92,3671.0,148.3928,148.7184,148.3664,148.6216,3671.0
2019-06-20 11:10:00,168.89,168.92,168.78,168.83,3001.0,148.5952,148.6216,148.4984,148.5424,3001.0
2019-06-20 11:15:00,168.75,168.84,168.64,168.66,5504.0,148.472,148.5512,148.3752,148.3928,5504.0
2019-06-20 11:20:00,168.65,168.86,168.6,168.8,3289.0,148.384,148.5688,148.34,148.516,3289.0
2019-06-20 11:25:00,168.82,168.86,168.64,168.64,3514.0,148.5336,148.5688,148.3752,148.3752,3514.0
2019-06-20 11:30:00,168.67,168.7,168.5,168.53,4530.0,148.4016,148.428,148.2521,148.2785,4530.0
2019-06-20 11:35:00,168.54,168.77,168.5,168.7,4074.0,148.2873,148.4896,148.2521,148.428,4074.0
2019-06-20 11:40:00,168.71,168.83,168.6,168.83,3866.0,148.4368,148.5424,148.34,148.5424,3866.0
2019-06-20 11:45:00,168.81,168.97,168.81,168.97,2626.0,148.5248,148.6656,148.5248,148.6656,2626.0
2019-06-20 11:50:00,168.87,168.98,168.83,168.93,5307.0,148.5776,148.6744,148.5424,148.6304,5307.0
2019-06-20 11:55:00,168.95,169.07,168.82,168.83,2667.0,148.648,148.7536,148.5336,148.5424,2667.0
2019-06-20 12:00:00,168.86,168.88,168.84,168.84,2185.0,148.5688,148.5864,148.5512,148.5512,2185.0
2019-06-20 12:05:00,168.86,168.91,168.76,168.76,3520.0,148.5688,148.6128,148.4808,148.4808,3520.0
2019-06-20 12:10:00,168.66,168.69,168.5,168.54,5272.0,148.3928,148.4192,148.2521,148.2873,5272.0
2019-06-20 12:15:00,168.55,168.55,168.14,168.24,3014.0,148.2961,148.2961,147.9353,148.0233,3014.0
2019-06-20 12:20:00,168.25,168.64,168.24,168.64,3327.0,148.0321,148.3752,148.0233,148.3752,3327.0
2019-06-20 12:25:00,168.67,168.95,168.57,168.95,3826.0,148.4016,148.648,148.3137,148.648,3826.0
2019-06-20 12:30:00,168.84,168.94,168.77,168.93,6000.0,148.5512,148.6392,148.4896,148.6304,6000.0
2019-06-20 12:35:00,168.81,168.81,168.57,168.61,2000.0,148.5248,148.5248,148.3137,148.3488,2000.0
2019-06-20 12:40:00,168.59,168.81,168.53,168.74,3059.0,148.3312,148.5248,148.2785,148.4632,3059.0
2019-06-20 12:45:00,168.75,168.85,168.69,168.84,1909.0,148.472,148.56,148.4192,148.5512,1909.0
2019-06-20 12:50:00,168.84,168.93,168.74,168.78,3367.0,148.5512,148.6304,148.4632,148.4984,3367.0
2019-06-20 12:55:00,168.63,168.87,168.6,168.87,3529.0,148.3664,148.5776,148.34,148.5776,3529.0
2019-06-20 13:00:00,168.81,168.87,168.76,168.78,2765.0,148.5248,148.5776,148.4808,148.4984,2765.0
2019-06-20 13:05:00,168.76,169.01,168.75,169.01,2546.0,148.4808,148.7008,148.472,148.7008,2546.0
2019-06-20 13:10:00,168.94,169.09,168.94,169.09,1665.0,148.6392,148.7712,148.6392,148.7712,1665.0
2019-06-20 13:15:00,169.04,169.2,169.02,169.18,3016.0,148.7272,148.8679,148.7096,148.8504,3016.0
2019-06-20 13:20:00,169.16,169.27,169.08,169.23,2718.0,148.8328,148.9295,148.7624,148.8943,2718.0
2019-06-20 13:25:00,169.29,169.47,169.23,169.43,3197.0,148.9471,149.1055,148.8943,149.0703,3197.0
2019-06-20 13:30:00,169.43,169.55,169.42,169.49,2291.0,149.0703,149.1759,149.0615,149.1231,2291.0
2019-06-20 13:35:00,169.45,169.45,169.27,169.28,4334.0,149.0879,149.0879,148.9295,148.9383,4334.0
2019-06-20 13:40:00,169.23,169.24,169.05,169.12,3200.0,148.8943,148.9031,148.736,148.7976,3200.0
2019-06-20 13:45:00,169.12,169.19,169.12,169.16,1305.0,148.7976,148.8592,148.7976,148.8328,1305.0
2019-06-20 13:50:00,169.18,169.18,169.05,169.06,1499.0,148.8504,148.8504,148.736,148.7448,1499.0
2019-06-20 13:55:00,169.08,169.23,169.05,169.21,5669.0,148.7624,148.8943,148.736,148.8767,5669.0
2019-06-20 14:00:00,169.07,169.21,169.07,169.12,2600.0,148.7536,148.8767,148.7536,148.7976,2600.0
2019-06-20 14:05:00,169.16,169.25,169.11,169.12,3523.0,148.8328,148.9119,148.7888,148.7976,3523.0
2019-06-20 14:10:00,169.13,169.21,169.12,169.2,3389.0,148.8064,148.8767,148.7976,148.8679,3389.0
2019-06-20 14:15:00,169.15,169.28,169.08,169.22,3200.0,148.824,148.9383,148.7624,148.8855,3200.0
2019-06-20 14:20:00,169.25,169.27,169.19,169.21,4187.0,148.9119,148.9295,148.8592,148.8767,4187.0
2019-06-20 14:25:00,169.19,169.19,168.95,168.95,6352.0,148.8592,148.8592,148.648,148.648,6352.0
2019-06-20 14:30:00,168.94,169.1,168.93,169.0,5314.0,148.6392,148.78,148.6304,148.692,5314.0
2019-06-20 14:35:00,169.04,169.15,168.95,169.08,5192.0,148.7272,148.824,148.648,148.7624,5192.0
2019-06-20 14:40:00,169.12,169.24,169.12,169.22,3824.0,148.7976,148.9031,148.7976,148.8855,3824.0
2019-06-20 14:45:00,169.24,169.31,169.15,169.29,7607.0,148.9031,148.9647,148.824,148.9471,7607.0
2019-06-20 14:50:00,169.31,169.42,169.27,169.4,4047.0,148.9647,149.0615,148.9295,149.0439,4047.0
2019-06-20 14:55:00,169.36,169.47,169.36,169.46,2226.0,149.0087,149.1055,149.0087,149.0967,2226.0
2019-06-20 15:00:00,169.45,169.46,169.27,169.32,4517.0,149.0879,149.0967,148.9295,148.9735,4517.0
2019-06-20 15:05:00,169.29,169.31,169.13,169.18,5809.0,148.9471,148.9647,148.8064,148.8504,5809.0
2019-06-20 15:10:00,169.21,169.31,169.2,169.3,4078.0,148.8767,148.9647,148.8679,148.9559,4078.0
2019-06-20 15:15:00,169.29,169.36,169.22,169.35,5446.0,148.9471,149.0087,148.8855,148.9999,5446.0
2019-06-20 15:20:00,169.36,169.42,169.26,169.26,8327.0,149.0087,149.0615,148.9207,148.9207,8327.0
2019-06-20 15:25:00,169.27,169.4,169.23,169.32,11762.0,148.9295,149.0439,148.8943,148.9735,11762.0
2019-06-20 15:30:00,169.3,169.36,169.2,169.29,7626.0,148.9559,149.0087,148.8679,148.9471,7626.0
2019-06-20 15:35:00,169.27,169.39,169.27,169.33,8383.0,148.9295,149.0351,148.9295,148.9823,8383.0
2019-06-20 15:40:00,169.32,169.63,169.32,169.63,9080.0,148.9735,149.2463,148.9735,149.2463,9080.0
2019-06-20 15:45:00,169.61,169.82,169.6,169.79,18598.0,149.2287,149.4134,149.2199,149.3871,18598.0
2019-06-20 15:50:00,169.78,169.93,169.73,169.86,34177.0,149.3783,149.5102,149.3343,149.4486,34177.0
2019-06-20 15:55:00,169.89,169.96,169.58,169.58,64381.0,149.475,149.5366,149.2023,149.2023,64381.0
2019-06-21 09:30:00,169.4,169.57,168.8,168.84,397136.0,149.0439,149.1935,148.516,148.5512,397136.0
2019-06-21 09:35:00,168.78,169.34,168.63,169.28,2834.0,148.4984,148.9911,148.3664,148.9383,2834.0
2019-06-21 09:40:00,169.25,169.52,169.23,169.24,4820.0,148.9119,149.1495,148.8943,148.9031,4820.0
2019-06-21 09:45:00,169.23,169.64,169.08,169.31,7805.0,148.8943,149.2551,148.7624,148.9647,7805.0
2019-06-21 09:50:00,169.25,169.61,169.14,169.55,4790.0,148.9119,149.2287,148.8152,149.1759,4790.0
2019-06-21 09:55:00,169.58,169.72,169.58,169.61,1520.0,149.2023,149.3255,149.2023,149.2287,1520.0
2019-06-21 10:00:00,169.71,169.79,169.46,169.72,3700.0,149.3167,149.3871,149.0967,149.3255,3700.0
2019-06-21 10:05:00,169.69,169.81,169.6,169.66,2400.0,149.2991,149.4046,149.2199,149.2727,2400.0
2019-06-21 10:10:00,169.71,169.92,169.71,169.82,15385.0,149.3167,149.5014,149.3167,149.4134,15385.0
2019-06-21 10:15:00,169.8,169.8,169.51,169.54,2900.0,149.3958,149.3958,149.1407,149.1671,2900.0
2019-06-21 10:20:00,169.54,169.54,169.29,169.35,3499.0,149.1671,149.1671,148.9471,148.9999,3499.0
2019-06-21 10:25:00,169.36,169.36,169.23,169.3,1200.0,149.0087,149.0087,148.8943,148.9559,1200.0
2019-06-21 10:30:00,169.36,169.55,169.21,169.55,2900.0,149.0087,149.1759,148.8767,149.1759,2900.0
2019-06-21 10:35:00,169.49,169.6,169.21,169.36,5352.0,149.1231,149.2199,148.8767,149.0087,5352.0
2019-06-21 10:40:00,169.43,169.8,169.39,169.73,4700.0,149.0703,149.3958,149.0351,149.3343,4700.0
2019-06-21 10:45:00,169.71,169.93,169.6,169.87,3396.0,149.3167,149.5102,149.2199,149.4574,3396.0
2019-06-21 10:50:00,169.83,169.84,169.71,169.71,3292.0,149.4222,149.431,149.3167,149.3167,3292.0
2019-06-21 10:55:00,169.66,169.69,169.34,169.45,4868.0,149.2727,149.2991,148.9911,149.0879,4868.0
2019-06-21 11:00:00,169.41,169.96,169.4,169.83,11297.0,149.0527,149.5366,149.0439,149.4222,11297.0
2019-06-21 11:05:00,169.87,170.45,169.83,170.36,9435.0,149.4574,149.9677,149.4222,149.8886,9435.0
2019-06-21 11:10:00,170.3,170.3,170.12,170.16,3500.0,149.8358,149.8358,149.6774,149.7126,3500.0
2019-06-21 11:15:00,170.13,170.16,169.87,169.89,9300.0,149.6862,149.7126,149.4574,149.475,9300.0
2019-06-21 11:20:00,169.94,170.15,169.94,170.0,5010.0,149.519,149.7038,149.519,149.5718,5010.0
2019-06-21 11:25:00,169.96,170.04,169.79,169.98,6241.0,149.5366,149.607,149.3871,149.5542,6241.0
2019-06-21 11:30:00,169.94,170.16,169.92,169.97,6773.0,149.519,149.7126,149.5014,149.5454,6773.0
2019-06-21 11:35:00,170.0,170.05,169.79,169.79,5643.0,149.5718,149.6158,149.3871,149.3871,5643.0
2019-06-21 11:40:00,169.89,169.91,169.63,169.65,8120.0,149.475,149.4926,149.2463,149.2639,8120.0
2019-06-21 11:45:00,169.67,169.77,169.5,169.6,9939.0,149.2815,149.3695,149.1319,149.2199,9939.0
2019-06-21 11:50:00,169.63,169.64,169.32,169.35,7094.0,149.2463,149.2551,148.9735,148.9999,7094.0
2019-06-21 11:55:00,169.27,169.54,169.27,169.53,7031.0,148.9295,149.1671,148.9295,149.1583,7031.0
2019-06-21 12:00:00,169.57,169.73,169.56,169.69,3533.0,149.1935,149.3343,149.1847,149.2991,3533.0
2019-06-21 12:05:00,169.76,169.77,169.62,169.62,3906.0,149.3607,149.3695,149.2375,149.2375,3906.0
2019-06-21 12:10:00,169.6,169.61,169.47,169.47,3115.0,149.2199,149.2287,149.1055,149.1055,3115.0
2019-06-21 12:15:00,169.52,169.62,169.43,169.46,7560.0,149.1495,149.2375,149.0703,149.0967,7560.0
2019-06-21 12:20:00,169.5,169.51,169.27,169.34,7988.0,149.1319,149.1407,148.9295,148.9911,7988.0
2019-06-21 12:25:00,169.38,169.48,169.34,169.39,6305.0,149.0263,149.1143,148.9911,149.0351,6305.0
2019-06-21 12:30:00,169.37,169.49,169.34,169.42,3648.0,149.0175,149.1231,148.9911,149.0615,3648.0
2019-06-21 12:35:00,169.39,169.49,169.38,169.47,4793.0,149.0351,149.1231,149.0263,149.1055,4793.0
2019-06-21 12:40:00,169.42,169.47,169.35,169.41,4828.0,149.0615,149.1055,148.9999,149.0527,4828.0
2019-06-21 12:45:00,169.4,169.51,169.4,169.42,3626.0,149.0439,149.1407,149.0439,149.0615,3626.0
2019-06-21 12:50:00,169.43,169.43,169.09,169.09,6538.0,149.0703,149.0703,148.7712,148.7712,6538.0
2019-06-21 12:55:00,169.17,169.19,169.12,169.19,2350.0,148.8416,148.8592,148.7976,148.8592,2350.0
2019-06-21 13:00:00,169.19,169.19,169.01,169.09,10926.0,148.8592,148.8592,148.7008,148.7712,10926.0
2019-06-21 13:05:00,169.12,169.12,169.02,169.07,4288.0,148.7976,148.7976,148.7096,148.7536,4288.0
2019-06-21 13:10:00,169.05,169.12,169.04,169.07,1700.0,148.736,148.7976,148.7272,148.7536,1700.0
2019-06-21 13:15:00,169.07,169.11,169.04,169.1,1906.0,148.7536,148.7888,148.7272,148.78,1906.0
2019-06-21 13:20:00,169.05,169.05,168.82,168.87,6129.0,148.736,148.736,148.5336,148.5776,6129.0
2019-06-21 13:25:00,168.83,168.89,168.76,168.87,4221.0,148.5424,148.5952,148.4808,148.5776,4221.0
2019-06-21 13:30:00,168.9,168.94,168.84,168.92,8839.0,148.604,148.6392,148.5512,148.6216,8839.0
2019-06-21 13:35:00,168.96,168.97,168.83,168.94,4191.0,148.6568,148.6656,148.5424,148.6392,4191.0
2019-06-21 13:40:00,168.94,168.94,168.73,168.73,6428.0,148.6392,148.6392,148.4544,148.4544,6428.0
2019-06-21 13:45:00,168.77,168.77,168.64,168.69,3369.0,148.4896,148.4896,148.3752,148.4192,3369.0
2019-06-21 13:50:00,168.64,168.68,168.54,168.54,6191.0,148.3752,148.4104,148.2873,148.2873,6191.0
2019-06-21 13:55:00,168.58,168.66,168.53,168.61,5877.0,148.3225,148.3928,148.2785,148.3488,5877.0
2019-06-21 14:00:00,168.63,168.81,168.62,168.74,5548.0,148.3664,148.5248,148.3576,148.4632,5548.0
2019-06-21 14:05:00,168.7,168.7,168.58,168.64,4582.0,148.428,148.428,148.3225,148.3752,4582.0
2019-06-21 14:10:00,168.63,168.63,168.47,168.47,4285.0,148.3664,148.3664,148.2257,148.2257,4285.0
2019-06-21 14:15:00,168.48,168.49,168.37,168.37,13384.0,148.2345,148.2433,148.1377,148.1377,13384.0
2019-06-21 14:20:00,168.37,168.49,168.27,168.49,10335.0,148.1377,148.2433,148.0497,148.2433,10335.0
2019-06-21 14:25:00,168.51,168.59,168.48,168.56,6784.0,148.2609,148.3312,148.2345,148.3049,6784.0
2019-06-21 14:30:00,168.58,168.76,168.34,168.48,30261.0,148.3225,148.4808,148.1113,148.2345,30261.0
2019-06-21 14:35:00,168.44,168.56,168.4,168.45,10165.0,148.1993,148.3049,148.1641,148.2081,10165.0
2019-06-21 14:40:00,168.45,168.5,168.33,168.37,9835.0,148.2081,148.2521,148.1025,148.1377,9835.0
2019-06-21 14:45:00,168.37,168.47,168.32,168.46,7596.0,148.1377,148.2257,148.0937,148.2169,7596.0
2019-06-21 14:50:00,168.42,168.64,168.42,168.53,5480.0,148.1817,148.3752,148.1817,148.2785,5480.0
2019-06-21 14:55:00,168.55,168.61,168.44,168.45,5043.0,148.2961,148.3488,148.1993,148.2081,5043.0
2019-06-21 15:00:00,168.45,168.53,168.45,168.52,5324.0,148.2081,148.2785,148.2081,148.2697,5324.0
2019-06-21 15:05:00,168.49,168.71,168.45,168.6,13080.0,148.2433,148.4368,148.2081,148.34,13080.0
2019-06-21 15:10:00,168.61,168.63,168.5,168.52,9473.0,148.3488,148.3664,148.2521,148.2697,9473.0
2019-06-21 15:15:00,168.52,168.76,168.48,168.63,23100.0,148.2697,148.4808,148.2345,148.3664,23100.0
2019-06-21 15:20:00,168.59,168.62,168.42,168.43,15826.0,148.3312,148.3576,148.1817,148.1905,15826.0
2019-06-21 15:25:00,168.43,168.44,168.34,168.37,14614.0,148.1905,148.1993,148.1113,148.1377,14614.0
2019-06-21 15:30:00,168.37,168.45,168.19,168.21,22386.0,148.1377,148.2081,147.9793,147.9969,22386.0
2019-06-21 15:35:00,168.22,168.35,168.2,168.3,14803.0,148.0057,148.1201,147.9881,148.0761,14803.0
2019-06-21 15:40:00,168.32,168.47,168.29,168.47,12708.0,148.0937,148.2257,148.0673,148.2257,12708.0
2019-06-21 15:45:00,168.48,168.52,168.33,168.47,18898.0,148.2345,148.2697,148.1025,148.2257,18898.0
2019-06-21 15:50:00,168.48,168.49,168.27,168.3,25878.0,148.2345,148.2433,148.0497,148.0761,25878.0
2019-06-21 15:55:00,168.28,168.7,168.02,168.08,171497.0,148.0585,148.428,147.8297,147.8825,171497.0
2019-06-24 09:30:00,168.76,169.25,168.59,168.67,17512.0,148.4808,148.9119,148.3312,148.4016,17512.0
2019-06-24 09:35:00,168.54,169.15,168.34,168.98,7828.0,148.2873,148.824,148.1113,148.6744,7828.0
2019-06-24 09:40:00,168.92,168.95,168.62,168.94,1667.0,148.6216,148.648,148.3576,148.6392,1667.0
2019-06-24 09:45:00,168.91,169.07,168.56,168.73,6842.0,148.6128,148.7536,148.3049,148.4544,6842.0
2019-06-24 09:50:00,168.74,168.74,168.32,168.32,4680.0,148.4632,148.4632,148.0937,148.0937,4680.0
2019-06-24 09:55:00,168.31,168.45,168.04,168.07,5415.0,148.0849,148.2081,147.8473,147.8737,5415.0
2019-06-24 10:00:00,168.1,168.2,168.0,168.01,4067.0,147.9001,147.9881,147.8121,147.8209,4067.0
2019-06-24 10:05:00,167.97,168.12,167.93,168.12,3550.0,147.7858,147.9177,147.7506,147.9177,3550.0
2019-06-24 10:10:00,168.14,168.2,167.99,168.09,10388.0,147.9353,147.9881,147.8033,147.8913,10388.0
2019-06-24 10:15:00,168.09,168.1,167.94,167.98,3872.0,147.8913,147.9001,147.7594,147.7946,3872.0
2019-06-24 10:20:00,168.03,168.06,167.82,167.84,4860.0,147.8385,147.8649,147.6538,147.6714,4860.0
2019-06-24 10:25:00,167.83,168.08,167.83,168.08,3144.0,147.6626,147.8825,147.6626,147.8825,3144.0
2019-06-24 10:30:00,168.14,168.14,167.83,167.93,4774.0,147.9353,147.9353,147.6626,147.7506,4774.0
2019-06-24 10:35:00,167.93,168.04,167.89,168.02,4039.0,147.7506,147.8473,147.7154,147.8297,4039.0
2019-06-24 10:40:00,168.0,168.1,167.91,168.1,2440.0,147.8121,147.9001,147.733,147.9001,2440.0
2019-06-24 10:45:00,168.16,168.16,167.97,167.97,4000.0,147.9529,147.9529,147.7858,147.7858,4000.0
2019-06-24 10:50:00,167.94,167.94,167.79,167.87,4661.0,147.7594,147.7594,147.6274,147.6978,4661.0
2019-06-24 10:55:00,167.88,167.96,167.78,167.88,3500.0,147.7066,147.777,147.6186,147.7066,3500.0
2019-06-24 11:00:00,167.89,168.09,167.87,168.06,4113.0,147.7154,147.8913,147.6978,147.8649,4113.0
2019-06-24 11:05:00,168.04,168.3,168.04,168.3,2497.0,147.8473,148.0761,147.8473,148.0761,2497.0
2019-06-24 11:10:00,168.34,168.46,168.31,168.44,3250.0,148.1113,148.2169,148.0849,148.1993,3250.0
2019-06-24 11:15:00,168.49,168.49,168.16,168.19,3734.0,148.2433,148.2433,147.9529,147.9793,3734.0
2019-06-24 11:20:00,168.25,168.33,168.21,168.33,1354.0,148.0321,148.1025,147.9969,148.1025,1354.0
2019-06-24 11:25:00,168.34,168.36,168.25,168.33,5844.0,148.1113,148.1289,148.0321,148.1025,5844.0
2019-06-24 11:30:00,168.31,168.35,168.13,168.35,3225.0,148.0849,148.1201,147.9265,148.1201,3225.0
2019-06-24 11:35:00,168.34,168.34,168.18,168.32,5435.0,148.1113,148.1113,147.9705,148.0937,5435.0
2019-06-24 11:40:00,168.26,168.34,168.26,168.28,2677.0,148.0409,148.1113,148.0409,148.0585,2677.0
2019-06-24 11:45:00,168.24,168.36,168.19,168.26,3325.0,148.0233,148.1289,147.9793,148.0409,3325.0
2019-06-24 11:50:00,168.29,168.4,168.18,168.22,5619.0,148.0673,148.1641,147.9705,148.0057,5619.0
2019-06-24 11:55:00,168.23,168.33,168.21,168.28,4410.0,148.0145,148.1025,147.9969,148.0585,4410.0
2019-06-24 12:00:00,168.31,168.37,168.26,168.32,4250.0,148.0849,148.1377,148.0409,148.0937,4250.0
2019-06-24 12:05:00,168.34,168.36,168.24,168.24,3474.0,148.1113,148.1289,148.0233,148.0233,3474.0
2019-06-24 12:10:00,168.26,168.26,168.12,168.2,5625.0,148.0409,148.0409,147.9177,147.9881,5625.0
2019-06-24 12:15:00,168.17,168.2,168.12,168.12,5650.0,147.9617,147.9881,147.9177,147.9177,5650.0
2019-06-24 12:20:00,168.1,168.21,168.08,168.21,3611.0,147.9001,147.9969,147.8825,147.9969,3611.0
2019-06-24 12:25:00,168.2,168.21,168.11,168.2,1988.0,147.9881,147.9969,147.9089,147.9881,1988.0
2019-06-24 12:30:00,168.23,168.4,168.23,168.37,2120.0,148.0145,148.1641,148.0145,148.1377,2120.0
2019-06-24 12:35:00,168.4,168.47,168.39,168.44,4933.0,148.1641,148.2257,148.1553,148.1993,4933.0
2019-06-24 12:40:00,168.41,168.44,168.27,168.33,2789.0,148.1729,148.1993,148.0497,148.1025,2789.0
2019-06-24 12:45:00,168.32,168.37,168.15,168.21,2200.0,148.0937,148.1377,147.9441,147.9969,2200.0
2019-06-24 12:50:00,168.2,168.26,168.16,168.2,3380.0,147.9881,148.0409,147.9529,147.9881,3380.0
2019-06-24 12:55:00,168.21,168.3,168.21,168.26,1269.0,147.9969,148.0761,147.9969,148.0409,1269.0
2019-06-24 13:00:00,168.27,168.3,168.2,168.23,2546.0,148.0497,148.0761,147.9881,148.0145,2546.0
2019-06-24 13:05:00,168.25,168.25,168.18,168.21,2550.0,148.0321,148.0321,147.9705,147.9969,2550.0
2019-06-24 13:10:00,168.23,168.25,168.17,168.19,2677.0,148.0145,148.0321,147.9617,147.9793,2677.0
2019-06-24 13:15:00,168.19,168.26,168.17,168.21,3100.0,147.9793,148.0409,147.9617,147.9969,3100.0
2019-06-24 13:20:00,168.22,168.24,168.12,168.12,2333.0,148.0057,148.0233,147.9177,147.9177,2333.0
2019-06-24 13:25:00,168.13,168.19,168.13,168.13,1948.0,147.9265,147.9793,147.9265,147.9265,1948.0
2019-06-24 13:30:00,168.15,168.18,168.04,168.05,4800.0,147.9441,147.9705,147.8473,147.8561,4800.0
2019-06-24 13:35:00,168.07,168.29,168.07,168.28,3640.0,147.8737,148.0673,147.8737,148.0585,3640.0
2019-06-24 13:40:00,168.3,168.35,168.19,168.25,11750.0,148.0761,148.1201,147.9793,148.0321,11750.0
2019-06-24 13:45:00,168.25,168.25,168.12,168.13,5880.0,148.0321,148.0321,147.9177,147.9265,5880.0
2019-06-24 13:50:00,168.11,168.17,168.08,168.09,4115.0,147.9089,147.9617,147.8825,147.8913,4115.0
2019-06-24 13:55:00,168.1,168.13,168.04,168.1,3855.0,147.9001,147.9265,147.8473,147.9001,3855.0
2019-06-24 14:00:00,168.1,168.12,168.0,168.09,3557.0,147.9001,147.9177,147.8121,147.8913,3557.0
2019-06-24 14:05:00,168.11,168.16,168.11,168.11,2100.0,147.9089,147.9529,147.9089,147.9089,2100.0
2019-06-24 14:10:00,168.1,168.14,168.09,168.09,1853.0,147.9001,147.9353,147.8913,147.8913,1853.0
2019-06-24 14:15:00,168.1,168.13,168.07,168.07,3880.0,147.9001,147.9265,147.8737,147.8737,3880.0
2019-06-24 14:20:00,168.1,168.15,167.96,168.03,5500.0,147.9001,147.9441,147.777,147.8385,5500.0
2019-06-24 14:25:00,167.97,167.98,167.87,167.98,2612.0,147.7858,147.7946,147.6978,147.7946,2612.0
2019-06-24 14:30:00,168.0,168.09,167.99,168.05,2814.0,147.8121,147.8913,147.8033,147.8561,2814.0
2019-06-24 14:35:00,168.06,168.1,168.04,168.09,3270.0,147.8649,147.9001,147.8473,147.8913,3270.0
2019-06-24 14:40:00,168.1,168.14,168.01,168.03,6705.0,147.9001,147.9353,147.8209,147.8385,6705.0
2019-06-24 14:45:00,168.04,168.09,168.0,168.03,6352.0,147.8473,147.8913,147.8121,147.8385,6352.0
2019-06-24 14:50:00,168.08,168.17,168.07,168.12,4399.0,147.8825,147.9617,147.8737,147.9177,4399.0
2019-06-24 14:55:00,168.14,168.22,168.14,168.22,2888.0,147.9353,148.0057,147.9353,148.0057,2888.0
2019-06-24 15:00:00,168.3,168.31,168.15,168.19,7511.0,148.0761,148.0849,147.9441,147.9793,7511.0
2019-06-24 15:05:00,168.22,168.3,168.15,168.15,4398.0,148.0057,148.0761,147.9441,147.9441,4398.0
2019-06-24 15:10:00,168.19,168.27,168.11,168.24,4840.0,147.9793,148.0497,147.9089,148.0233,4840.0
2019-06-24 15:15:00,168.23,168.24,168.11,168.12,5638.0,148.0145,148.0233,147.9089,147.9177,5638.0
2019-06-24 15:20:00,168.08,168.26,168.06,168.17,12995.0,147.8825,148.0409,147.8649,147.9617,12995.0
2019-06-24 15:25:00,168.15,168.17,168.0,168.03,13444.0,147.9441,147.9617,147.8121,147.8385,13444.0
2019-06-24 15:30:00,168.04,168.07,167.96,167.97,5362.0,147.8473,147.8737,147.777,147.7858,5362.0
2019-06-24 15:35:00,167.96,168.06,167.9,167.94,14975.0,147.777,147.8649,147.7242,147.7594,14975.0
2019-06-24 15:40:00,167.95,168.02,167.88,167.96,17268.0,147.7682,147.8297,147.7066,147.777,17268.0
2019-06-24 15:45:00,167.97,168.02,167.83,167.83,20283.0,147.7858,147.8297,147.6626,147.6626,20283.0
2019-06-24 15:50:00,167.81,167.96,167.79,167.92,30118.0,147.645,147.777,147.6274,147.7418,30118.0
2019-06-24 15:55:00,167.84,167.91,167.7,167.79,77943.0,147.6714,147.733,147.5482,147.6274,77943.0
2019-06-25 09:30:00,168.06,168.06,167.45,167.77,14266.0,147.8649,147.8649,147.3282,147.6098,14266.0
2019-06-25 09:35:00,167.83,168.01,167.34,167.41,12240.0,147.6626,147.8209,147.2315,147.293,12240.0
2019-06-25 09:40:00,167.47,167.77,167.47,167.77,2362.0,147.3458,147.6098,147.3458,147.6098,2362.0
2019-06-25 09:45:00,167.66,167.75,167.55,167.66,9180.0,147.513,147.5922,147.4162,147.513,9180.0
2019-06-25 09:50:00,167.68,167.88,167.63,167.67,5843.0,147.5306,147.7066,147.4866,147.5218,5843.0
2019-06-25 09:55:00,167.74,167.79,167.64,167.77,5232.0,147.5834,147.6274,147.4954,147.6098,5232.0
2019-06-25 10:00:00,167.78,167.89,167.65,167.65,76789.0,147.6186,147.7154,147.5042,147.5042,76789.0
2019-06-25 10:05:00,167.65,167.84,167.61,167.8,6705.0,147.5042,147.6714,147.469,147.6362,6705.0
2019-06-25 10:10:00,167.81,167.81,167.38,167.47,10236.0,147.645,147.645,147.2667,147.3458,10236.0
2019-06-25 10:15:00,167.37,167.44,167.12,167.19,6245.0,147.2579,147.3194,147.0379,147.0995,6245.0
2019-06-25 10:20:00,167.12,167.2,167.03,167.19,15239.0,147.0379,147.1083,146.9587,147.0995,15239.0
2019-06-25 10:25:00,167.23,167.28,167.11,167.28,3780.0,147.1347,147.1787,147.0291,147.1787,3780.0
2019-06-25 10:30:00,167.27,167.39,167.24,167.31,5932.0,147.1699,147.2754,147.1435,147.2051,5932.0
2019-06-25 10:35:00,167.33,167.33,166.97,167.01,5416.0,147.2227,147.2227,146.9059,146.9411,5416.0
2019-06-25 10:40:00,166.98,167.13,166.94,166.98,5727.0,146.9147,147.0467,146.8795,146.9147,5727.0
2019-06-25 10:45:00,167.02,167.11,166.94,167.02,6570.0,146.9499,147.0291,146.8795,146.9499,6570.0
2019-06-25 10:50:00,167.09,167.23,167.0,167.1,7462.0,147.0115,147.1347,146.9323,147.0203,7462.0
2019-06-25 10:55:00,167.08,167.18,166.92,167.18,8190.0,147.0027,147.0907,146.8619,147.0907,8190.0
2019-06-25 11:00:00,167.18,167.18,166.85,166.98,9414.0,147.0907,147.0907,146.8003,146.9147,9414.0
2019-06-25 11:05:00,166.97,167.04,166.9,167.03,2739.0,146.9059,146.9675,146.8443,146.9587,2739.0
2019-06-25 11:10:00,167.04,167.12,166.95,167.12,8361.0,146.9675,147.0379,146.8883,147.0379,8361.0
2019-06-25 11:15:00,167.15,167.18,166.97,166.97,12555.0,147.0643,147.0907,146.9059,146.9059,12555.0
2019-06-25 11:20:00,167.0,167.04,166.9,166.96,11429.0,146.9323,146.9675,146.8443,146.8971,11429.0
2019-06-25 11:25:00,166.97,166.98,166.69,166.75,18258.0,146.9059,146.9147,146.6596,146.7124,18258.0
2019-06-25 11:30:00,166.77,166.78,166.46,166.46,13400.0,146.73,146.7387,146.4572,146.4572,13400.0
2019-06-25 11:35:00,166.43,166.43,166.14,166.31,14698.0,146.4308,146.4308,146.1757,146.3252,14698.0
2019-06-25 11:40:00,166.26,166.41,166.2,166.28,19843.0,146.2812,146.4132,146.2284,146.2988,19843.0
2019-06-25 11:45:00,166.25,166.43,166.22,166.39,15259.0,146.2724,146.4308,146.246,146.3956,15259.0
2019-06-25 11:50:00,166.38,166.38,166.0,166.0,41889.0,146.3868,146.3868,146.0525,146.0525,41889.0
2019-06-25 11:55:00,165.97,166.14,165.94,166.04,14805.0,146.0261,146.1757,145.9997,146.0877,14805.0
2019-06-25 12:00:00,166.03,166.61,166.03,166.58,20270.0,146.0789,146.5892,146.0789,146.5628,20270.0
2019-06-25 12:05:00,166.59,166.92,166.59,166.77,9728.0,146.5716,146.8619,146.5716,146.73,9728.0
2019-06-25 12:10:00,166.84,166.97,166.84,166.92,3899.0,146.7915,146.9059,146.7915,146.8619,3899.0
2019-06-25 12:15:00,166.92,166.92,166.61,166.65,43051.0,146.8619,146.8619,146.5892,146.6244,43051.0
2019-06-25 12:20:00,166.6,166.71,166.59,166.7,8049.0,146.5804,146.6772,146.5716,146.6684,8049.0
2019-06-25 12:25:00,166.77,166.86,166.65,166.74,3378.0,146.73,146.8091,146.6244,146.7036,3378.0
2019-06-25 12:30:00,166.81,166.82,166.56,166.58,4659.0,146.7651,146.7739,146.5452,146.5628,4659.0
2019-06-25 12:35:00,166.59,166.59,166.09,166.17,7719.0,146.5716,146.5716,146.1317,146.2021,7719.0
2019-06-25 12:40:00,166.14,166.19,165.98,166.01,5044.0,146.1757,146.2196,146.0349,146.0613,5044.0
2019-06-25 12:45:00,166.04,166.07,165.91,166.05,13761.0,146.0877,146.1141,145.9733,146.0965,13761.0
2019-06-25 12:50:00,166.01,166.02,165.92,166.02,5166.0,146.0613,146.0701,145.9821,146.0701,5166.0
2019-06-25 12:55:00,166.06,166.11,165.95,165.97,2298.0,146.1053,146.1493,146.0085,146.0261,2298.0
2019-06-25 13:00:00,165.91,165.91,165.54,165.83,7789.0,145.9733,145.9733,145.6478,145.9029,7789.0
2019-06-25 13:05:00,165.82,165.99,165.63,165.99,4812.0,145.8941,146.0437,145.7269,146.0437,4812.0
2019-06-25 13:10:00,166.01,166.01,165.85,165.9,5541.0,146.0613,146.0613,145.9205,145.9645,5541.0
2019-06-25 13:15:00,165.98,166.06,165.94,166.05,4504.0,146.0349,146.1053,145.9997,146.0965,4504.0
2019-06-25 13:20:00,166.05,166.2,165.97,166.13,4373.0,146.0965,146.2284,146.0261,146.1669,4373.0
2019-06-25 13:25:00,166.15,166.35,166.05,166.34,3400.0,146.1845,146.3604,146.0965,146.3516,3400.0
2019-06-25 13:30:00,166.27,166.59,166.27,166.59,4012.0,146.29,146.5716,146.29,146.5716,4012.0
2019-06-25 13:35:00,166.65,166.73,166.42,166.48,5177.0,146.6244,146.6948,146.422,146.4748,5177.0
2019-06-25 13:40:00,166.5,166.5,166.24,166.25,4019.0,146.4924,146.4924,146.2636,146.2724,4019.0
2019-06-25 13:45:00,166.27,166.39,166.26,166.36,5464.0,146.29,146.3956,146.2812,146.3692,5464.0
2019-06-25 13:50:00,166.29,166.37,166.07,166.07,4022.0,146.3076,146.378,146.1141,146.1141,4022.0
2019-06-25 13:55:00,166.14,166.14,166.02,166.02,3799.0,146.1757,146.1757,146.0701,146.0701,3799.0
2019-06-25 14:00:00,166.03,166.03,165.89,165.97,3120.0,146.0789,146.0789,145.9557,146.0261,3120.0
2019-06-25 14:05:00,165.92,166.15,165.92,166.09,4610.0,145.9821,146.1845,145.9821,146.1317,4610.0
2019-06-25 14:10:00,166.08,166.22,166.08,166.16,3386.0,146.1229,146.246,146.1229,146.1933,3386.0
2019-06-25 14:15:00,166.13,166.22,166.12,166.13,2609.0,146.1669,146.246,146.1581,146.1669,2609.0
2019-06-25 14:20:00,166.13,166.21,166.02,166.02,7891.0,146.1669,146.2372,146.0701,146.0701,7891.0
2019-06-25 14:25:00,166.02,166.07,165.75,165.75,8641.0,146.0701,146.1141,145.8325,145.8325,8641.0
2019-06-25 14:30:00,165.75,165.78,165.49,165.49,7787.0,145.8325,145.8589,145.6038,145.6038,7787.0
2019-06-25 14:35:00,165.45,165.49,165.13,165.37,10645.0,145.5686,145.6038,145.287,145.4982,10645.0
2019-06-25 14:40:00,165.36,165.48,165.22,165.22,7433.0,145.4894,145.595,145.3662,145.3662,7433.0
2019-06-25 14:45:00,165.22,165.34,165.1,165.34,8830.0,145.3662,145.4718,145.2606,145.4718,8830.0
2019-06-25 14:50:00,165.34,165.42,165.27,165.42,4483.0,145.4718,145.5422,145.4102,145.5422,4483.0
2019-06-25 14:55:00,165.44,165.71,165.44,165.56,5422.0,145.5598,145.7973,145.5598,145.6654,5422.0
2019-06-25 15:00:00,165.62,165.71,165.52,165.65,8785.0,145.7181,145.7973,145.6302,145.7445,8785.0
2019-06-25 15:05:00,165.66,165.86,165.66,165.77,17359.0,145.7533,145.9293,145.7533,145.8501,17359.0
2019-06-25 15:10:00,165.78,165.78,165.63,165.63,5428.0,145.8589,145.8589,145.7269,145.7269,5428.0
2019-06-25 15:15:00,165.61,165.63,165.52,165.6,8281.0,145.7093,145.7269,145.6302,145.7005,8281.0
2019-06-25 15:20:00,165.61,165.73,165.57,165.69,8425.0,145.7093,145.8149,145.6742,145.7797,8425.0
2019-06-25 15:25:00,165.7,165.8,165.63,165.76,11770.0,145.7885,145.8765,145.7269,145.8413,11770.0
2019-06-25 15:30:00,165.77,165.79,165.57,165.64,8069.0,145.8501,145.8677,145.6742,145.7357,8069.0
2019-06-25 15:35:00,165.69,165.93,165.69,165.92,7906.0,145.7797,145.9909,145.7797,145.9821,7906.0
2019-06-25 15:40:00,165.93,165.97,165.63,165.64,8223.0,145.9909,146.0261,145.7269,145.7357,8223.0
2019-06-25 15:45:00,165.64,165.81,165.43,165.49,15479.0,145.7357,145.8853,145.551,145.6038,15479.0
2019-06-25 15:50:00,165.46,165.69,165.39,165.66,25305.0,145.5774,145.7797,145.5158,145.7533,25305.0
2019-06-25 15:55:00,165.66,165.75,165.3,165.52,123277.0,145.7533,145.8325,145.4366,145.6302,123277.0
2019-06-26 09:30:00,165.72,166.21,165.2,165.67,23106.0,145.8061,146.2372,145.3486,145.7621,23106.0
2019-06-26 09:35:00,165.78,166.13,165.56,165.86,4981.0,145.8589,146.1669,145.6654,145.9293,4981.0
2019-06-26 09:40:00,165.74,166.03,165.63,165.97,3300.0,145.8237,146.0789,145.7269,146.0261,3300.0
2019-06-26 09:45:00,165.84,165.88,165.57,165.87,4205.0,145.9117,145.9469,145.6742,145.9381,4205.0
2019-06-26 09:50:00,165.74,165.74,165.35,165.41,5405.0,145.8237,145.8237,145.4806,145.5334,5405.0
2019-06-26 09:55:00,165.42,165.44,165.06,165.4,5800.0,145.5422,145.5598,145.2254,145.5246,5800.0
2019-06-26 10:00:00,165.5,165.5,165.1,165.13,9688.0,145.6126,145.6126,145.2606,145.287,9688.0
2019-06-26 10:05:00,165.09,165.3,165.06,165.19,5068.0,145.2518,145.4366,145.2254,145.3398,5068.0
2019-06-26 10:10:00,165.28,165.52,165.1,165.1,8196.0,145.419,145.6302,145.2606,145.2606,8196.0
2019-06-26 10:15:00,165.13,165.13,164.87,164.93,5514.0,145.287,145.287,145.0583,145.1111,5514.0
2019-06-26 10:20:00,164.92,164.92,164.63,164.81,4300.0,145.1023,145.1023,144.8471,145.0055,4300.0
2019-06-26 10:25:00,164.88,165.16,164.82,165.09,2300.0,145.0671,145.3134,145.0143,145.2518,2300.0
2019-06-26 10:30:00,165.09,165.22,164.89,165.22,8693.0,145.2518,145.3662,145.0759,145.3662,8693.0
2019-06-26 10:35:00,165.15,165.27,165.04,165.12,7078.0,145.3046,145.4102,145.2078,145.2782,7078.0
2019-06-26 10:40:00,165.12,165.24,165.05,165.15,4792.0,145.2782,145.3838,145.2166,145.3046,4792.0
2019-06-26 10:45:00,165.22,165.44,165.22,165.44,6286.0,145.3662,145.5598,145.3662,145.5598,6286.0
2019-06-26 10:50:00,165.43,165.43,165.22,165.27,6032.0,145.551,145.551,145.3662,145.4102,6032.0
2019-06-26 10:55:00,165.26,165.41,165.22,165.4,5433.0,145.4014,145.5334,145.3662,145.5246,5433.0
2019-06-26 11:00:00,165.41,165.74,165.4,165.74,9790.0,145.5334,145.8237,145.5246,145.8237,9790.0
2019-06-26 11:05:00,165.74,165.92,165.7,165.77,11653.0,145.8237,145.9821,145.7885,145.8501,11653.0
2019-06-26 11:10:00,165.74,165.75,165.35,165.35,8753.0,145.8237,145.8325,145.4806,145.4806,8753.0
2019-06-26 11:15:00,165.41,165.64,165.41,165.6,6289.0,145.5334,145.7357,145.5334,145.7005,6289.0
2019-06-26 11:20:00,165.61,165.73,165.57,165.7,6957.0,145.7093,145.8149,145.6742,145.7885,6957.0
2019-06-26 11:25:00,165.68,165.88,165.6,165.88,7259.0,145.7709,145.9469,145.7005,145.9469,7259.0
2019-06-26 11:30:00,165.91,165.99,165.71,165.78,10447.0,145.9733,146.0437,145.7973,145.8589,10447.0
2019-06-26 11:35:00,165.73,165.73,165.48,165.53,5366.0,145.8149,145.8149,145.595,145.639,5366.0
2019-06-26 11:40:00,165.52,165.55,165.15,165.15,9075.0,145.6302,145.6566,145.3046,145.3046,9075.0
2019-06-26 11:45:00,165.1,165.27,165.09,165.12,4708.0,145.2606,145.4102,145.2518,145.2782,4708.0
2019-06-26 11:50:00,165.06,165.14,165.0,165.14,2700.0,145.2254,145.2958,145.1726,145.2958,2700.0
2019-06-26 11:55:00,165.05,165.23,165.05,165.13,3901.0,145.2166,145.375,145.2166,145.287,3901.0
2019-06-26 12:00:00,165.14,165.3,164.99,165.04,4598.0,145.2958,145.4366,145.1638,145.2078,4598.0
2019-06-26 12:05:00,165.0,165.08,164.99,164.99,5577.0,145.1726,145.243,145.1638,145.1638,5577.0
2019-06-26 12:10:00,164.98,164.98,164.87,164.93,2240.0,145.155,145.155,145.0583,145.1111,2240.0
2019-06-26 12:15:00,164.9,164.9,164.61,164.73,3131.0,145.0847,145.0847,144.8295,144.9351,3131.0
2019-06-26 12:20:00,164.73,164.84,164.57,164.58,6200.0,144.9351,145.0319,144.7943,144.8031,6200.0
2019-06-26 12:25:00,164.57,164.66,164.5,164.54,3240.0,144.7943,144.8735,144.7327,144.7679,3240.0
2019-06-26 12:30:00,164.52,164.69,164.47,164.57,3651.0,144.7503,144.8999,144.7063,144.7943,3651.0
2019-06-26 12:35:00,164.58,164.78,164.58,164.71,2209.0,144.8031,144.9791,144.8031,144.9175,2209.0
2019-06-26 12:40:00,164.78,164.78,164.54,164.63,6300.0,144.9791,144.9791,144.7679,144.8471,6300.0
2019-06-26 12:45:00,164.64,164.67,164.54,164.63,9000.0,144.8559,144.8823,144.7679,144.8471,9000.0
2019-06-26 12:50:00,164.65,164.71,164.5,164.5,5419.0,144.8647,144.9175,144.7327,144.7327,5419.0
2019-06-26 12:55:00,164.51,164.62,164.45,164.49,11608.0,144.7415,144.8383,144.6887,144.7239,11608.0
2019-06-26 13:00:00,164.5,164.61,164.5,164.59,3965.0,144.7327,144.8295,144.7327,144.8119,3965.0
2019-06-26 13:05:00,164.57,164.6,164.52,164.54,1600.0,144.7943,144.8207,144.7503,144.7679,1600.0
2019-06-26 13:10:00,164.49,164.49,164.34,164.43,2500.0,144.7239,144.7239,144.592,144.6711,2500.0
2019-06-26 13:15:00,164.38,164.39,164.24,164.33,7999.0,144.6271,144.6359,144.504,144.5832,7999.0
2019-06-26 13:20:00,164.31,164.38,164.18,164.18,6849.0,144.5656,144.6271,144.4512,144.4512,6849.0
2019-06-26 13:25:00,164.19,164.26,164.01,164.04,4650.0,144.46,144.5216,144.3016,144.328,4650.0
2019-06-26 13:30:00,164.01,164.01,163.84,163.86,3870.0,144.3016,144.3016,144.152,144.1696,3870.0
2019-06-26 13:35:00,163.88,163.91,163.73,163.83,5053.0,144.1872,144.2136,144.0553,144.1432,5053.0
2019-06-26 13:40:00,163.78,163.78,163.71,163.74,3778.0,144.0992,144.0992,144.0377,144.0641,3778.0
2019-06-26 13:45:00,163.74,163.77,163.42,163.53,9663.0,144.0641,144.0904,143.7825,143.8793,9663.0
2019-06-26 13:50:00,163.51,163.56,163.42,163.44,11466.0,143.8617,143.9057,143.7825,143.8001,11466.0
2019-06-26 13:55:00,163.46,163.56,163.31,163.32,7757.0,143.8177,143.9057,143.6857,143.6945,7757.0
2019-06-26 14:00:00,163.34,163.51,163.34,163.45,7840.0,143.7121,143.8617,143.7121,143.8089,7840.0
2019-06-26 14:05:00,163.46,163.51,163.35,163.36,7002.0,143.8177,143.8617,143.7209,143.7297,7002.0
2019-06-26 14:10:00,163.4,163.57,163.38,163.52,5625.0,143.7649,143.9145,143.7473,143.8705,5625.0
2019-06-26 14:15:00,163.53,163.63,163.53,163.6,4911.0,143.8793,143.9673,143.8793,143.9409,4911.0
2019-06-26 14:20:00,163.61,163.62,163.31,163.31,5081.0,143.9497,143.9585,143.6857,143.6857,5081.0
2019-06-26 14:25:00,163.33,163.38,163.12,163.27,12133.0,143.7033,143.7473,143.5186,143.6505,12133.0
2019-06-26 14:30:00,163.25,163.28,163.17,163.23,4556.0,143.6329,143.6593,143.5625,143.6153,4556.0
2019-06-26 14:35:00,163.22,163.22,163.0,163.16,6185.0,143.6065,143.6065,143.413,143.5538,6185.0
2019-06-26 14:40:00,163.2,163.2,163.06,163.11,5008.0,143.5889,143.5889,143.4658,143.5098,5008.0
2019-06-26 14:45:00,163.12,163.26,163.09,163.14,5849.0,143.5186,143.6417,143.4922,143.5362,5849.0
2019-06-26 14:50:00,163.18,163.18,162.86,162.89,8204.0,143.5713,143.5713,143.2898,143.3162,8204.0
2019-06-26 14:55:00,162.91,163.16,162.91,163.09,14268.0,143.3338,143.5538,143.3338,143.4922,14268.0
2019-06-26 15:00:00,163.21,163.45,163.2,163.45,9974.0,143.5977,143.8089,143.5889,143.8089,9974.0
2019-06-26 15:05:00,163.47,163.47,163.3,163.38,17558.0,143.8265,143.8265,143.6769,143.7473,17558.0
2019-06-26 15:10:00,163.38,163.44,163.29,163.34,6612.0,143.7473,143.8001,143.6681,143.7121,6612.0
2019-06-26 15:15:00,163.33,163.35,163.05,163.12,16663.0,143.7033,143.7209,143.457,143.5186,16663.0
2019-06-26 15:20:00,163.09,163.13,162.93,162.95,11034.0,143.4922,143.5274,143.3514,143.369,11034.0
2019-06-26 15:25:00,162.97,163.03,162.78,162.78,12852.0,143.3866,143.4394,143.2194,143.2194,12852.0
2019-06-26 15:30:00,162.78,162.92,162.77,162.79,19953.0,143.2194,143.3426,143.2106,143.2282,19953.0
2019-06-26 15:35:00,162.79,162.99,162.77,162.94,22943.0,143.2282,143.4042,143.2106,143.3602,22943.0
2019-06-26 15:40:00,162.93,163.03,162.86,162.88,23375.0,143.3514,143.4394,143.2898,143.3074,23375.0
2019-06-26 15:45:00,162.86,162.86,162.73,162.73,28518.0,143.2898,143.2898,143.1754,143.1754,28518.0
2019-06-26 15:50:00,162.71,162.91,162.71,162.72,30420.0,143.1578,143.3338,143.1578,143.1666,30420.0
2019-06-26 15:55:00,162.74,163.02,162.74,162.82,75245.0,143.1842,143.4306,143.1842,143.2546,75245.0
2019-06-27 09:30:00,163.7,163.7,162.1,163.18,28344.0,144.0289,144.0289,142.6211,143.5713,28344.0
2019-06-27 09:35:00,163.14,163.14,162.61,163.0,8350.0,143.5362,143.5362,143.0698,143.413,8350.0
2019-06-27 09:40:00,163.1,163.39,162.92,163.34,7400.0,143.501,143.7561,143.3426,143.7121,7400.0
2019-06-27 09:45:00,163.29,163.38,163.04,163.04,7544.0,143.6681,143.7473,143.4482,143.4482,7544.0
2019-06-27 09:50:00,163.03,163.28,162.89,163.23,7450.0,143.4394,143.6593,143.3162,143.6153,7450.0
2019-06-27 09:55:00,163.28,163.28,162.95,163.1,14397.0,143.6593,143.6593,143.369,143.501,14397.0
2019-06-27 10:00:00,163.07,163.18,162.91,163.14,33430.0,143.4746,143.5713,143.3338,143.5362,33430.0
2019-06-27 10:05:00,163.2,163.26,162.96,163.14,59893.0,143.5889,143.6417,143.3778,143.5362,59893.0
2019-06-27 10:10:00,163.2,163.21,162.96,163.08,11838.0,143.5889,143.5977,143.3778,143.4834,11838.0
2019-06-27 10:15:00,163.16,163.34,163.08,163.34,5392.0,143.5538,143.7121,143.4834,143.7121,5392.0
2019-06-27 10:20:00,163.35,163.44,163.28,163.32,3914.0,143.7209,143.8001,143.6593,143.6945,3914.0
2019-06-27 10:25:00,163.26,163.26,163.02,163.02,12275.0,143.6417,143.6417,143.4306,143.4306,12275.0
2019-06-27 10:30:00,163.09,163.4,163.06,163.27,10177.0,143.4922,143.7649,143.4658,143.6505,10177.0
2019-06-27 10:35:00,163.25,163.48,163.21,163.48,9800.0,143.6329,143.8353,143.5977,143.8353,9800.0
2019-06-27 10:40:00,163.47,163.5,163.31,163.34,8742.0,143.8265,143.8529,143.6857,143.7121,8742.0
2019-06-27 10:45:00,163.34,163.42,163.21,163.36,7972.0,143.7121,143.7825,143.5977,143.7297,7972.0
2019-06-27 10:50:00,163.37,163.37,163.19,163.26,8062.0,143.7385,143.7385,143.5801,143.6417,8062.0
2019-06-27 10:55:00,163.24,163.38,163.23,163.35,5690.0,143.6241,143.7473,143.6153,143.7209,5690.0
2019-06-27 11:00:00,163.38,163.41,163.22,163.23,5624.0,143.7473,143.7737,143.6065,143.6153,5624.0
2019-06-27 11:05:00,163.25,163.35,163.24,163.28,8947.0,143.6329,143.7209,143.6241,143.6593,8947.0
2019-06-27 11:10:00,163.22,163.3,163.09,163.12,3566.0,143.6065,143.6769,143.4922,143.5186,3566.0
2019-06-27 11:15:00,163.13,163.32,163.03,163.17,23357.0,143.5274,143.6945,143.4394,143.5625,23357.0
2019-06-27 11:20:00,163.17,163.21,162.93,162.93,8917.0,143.5625,143.5977,143.3514,143.3514,8917.0
2019-06-27 11:25:00,162.93,163.01,162.88,162.88,7571.0,143.3514,143.4218,143.3074,143.3074,7571.0
2019-06-27 11:30:00,162.87,162.87,162.72,162.82,8694.0,143.2986,143.2986,143.1666,143.2546,8694.0
2019-06-27 11:35:00,162.78,163.03,162.78,163.02,5685.0,143.2194,143.4394,143.2194,143.4306,5685.0
2019-06-27 11:40:00,162.99,163.14,162.94,163.08,10934.0,143.4042,143.5362,143.3602,143.4834,10934.0
2019-06-27 11:45:00,163.07,163.11,162.99,162.99,11736.0,143.4746,143.5098,143.4042,143.4042,11736.0
2019-06-27 11:50:00,162.99,163.01,162.87,162.94,6161.0,143.4042,143.4218,143.2986,143.3602,6161.0
2019-06-27 11:55:00,162.9,163.0,162.9,162.95,4365.0,143.325,143.413,143.325,143.369,4365.0
2019-06-27 12:00:00,162.94,162.97,162.87,162.96,9457.0,143.3602,143.3866,143.2986,143.3778,9457.0
2019-06-27 12:05:00,163.02,163.18,162.99,163.17,9135.0,143.4306,143.5713,143.4042,143.5625,9135.0
2019-06-27 12:10:00,163.17,163.42,163.17,163.3,12801.0,143.5625,143.7825,143.5625,143.6769,12801.0
2019-06-27 12:15:00,163.28,163.33,163.22,163.28,10379.0,143.6593,143.7033,143.6065,143.6593,10379.0
2019-06-27 12:20:00,163.27,163.32,163.2,163.3,8608.0,143.6505,143.6945,143.5889,143.6769,8608.0
2019-06-27 12:25:00,163.3,163.43,163.22,163.23,8390.0,143.6769,143.7913,143.6065,143.6153,8390.0
2019-06-27 12:30:00,163.24,163.62,163.23,163.49,6821.0,143.6241,143.9585,143.6153,143.8441,6821.0
2019-06-27 12:35:00,163.5,163.51,163.45,163.5,10704.0,143.8529,143.8617,143.8089,143.8529,10704.0
2019-06-27 12:40:00,163.5,163.54,163.38,163.48,8610.0,143.8529,143.8881,143.7473,143.8353,8610.0
2019-06-27 12:45:00,163.48,163.59,163.46,163.56,7544.0,143.8353,143.9321,143.8177,143.9057,7544.0
2019-06-27 12:50:00,163.59,163.62,163.43,163.43,3843.0,143.9321,143.9585,143.7913,143.7913,3843.0
2019-06-27 12:55:00,163.45,163.49,163.44,163.45,7259.0,143.8089,143.8441,143.8001,143.8089,7259.0
2019-06-27 13:00:00,163.45,163.55,163.38,163.39,8011.0,143.8089,143.8969,143.7473,143.7561,8011.0
2019-06-27 13:05:00,163.4,163.45,163.34,163.36,3026.0,143.7649,143.8089,143.7121,143.7297,3026.0
2019-06-27 13:10:00,163.34,163.37,163.2,163.32,22259.0,143.7121,143.7385,143.5889,143.6945,22259.0
2019-06-27 13:15:00,163.35,163.43,163.33,163.43,3112.0,143.7209,143.7913,143.7033,143.7913,3112.0
2019-06-27 13:20:00,163.43,163.63,163.43,163.6,6034.0,143.7913,143.9673,143.7913,143.9409,6034.0
2019-06-27 13:25:00,163.58,163.68,163.56,163.64,3225.0,143.9233,144.0113,143.9057,143.9761,3225.0
2019-06-27 13:30:00,163.64,163.69,163.54,163.67,5108.0,143.9761,144.0201,143.8881,144.0025,5108.0
2019-06-27 13:35:00,163.67,163.79,163.64,163.79,6521.0,144.0025,144.108,143.9761,144.108,6521.0
2019-06-27 13:40:00,163.81,163.87,163.72,163.78,8484.0,144.1256,144.1784,144.0465,144.0992,8484.0
2019-06-27 13:45:00,163.78,163.79,163.63,163.7,4053.0,144.0992,144.108,143.9673,144.0289,4053.0
2019-06-27 13:50:00,163.68,163.72,163.61,163.65,4934.0,144.0113,144.0465,143.9497,143.9849,4934.0
2019-06-27 13:55:00,163.64,163.65,163.57,163.6,5526.0,143.9761,143.9849,143.9145,143.9409,5526.0
2019-06-27 14:00:00,163.61,163.62,163.54,163.56,6896.0,143.9497,143.9585,143.8881,143.9057,6896.0
2019-06-27 14:05:00,163.55,163.73,163.41,163.73,16623.0,143.8969,144.0553,143.7737,144.0553,16623.0
2019-06-27 14:10:00,163.73,163.77,163.71,163.72,5104.0,144.0553,144.0904,144.0377,144.0465,5104.0
2019-06-27 14:15:00,163.74,163.89,163.72,163.89,6379.0,144.0641,144.196,144.0465,144.196,6379.0
2019-06-27 14:20:00,163.9,163.91,163.84,163.9,4319.0,144.2048,144.2136,144.152,144.2048,4319.0
2019-06-27 14:25:00,163.9,163.92,163.83,163.83,5260.0,144.2048,144.2224,144.1432,144.1432,5260.0
2019-06-27 14:30:00,163.88,164.11,163.88,164.01,9474.0,144.1872,144.3896,144.1872,144.3016,9474.0
2019-06-27 14:35:00,163.99,164.02,163.93,163.93,4399.0,144.284,144.3104,144.2312,144.2312,4399.0
2019-06-27 14:40:00,163.95,163.97,163.86,163.89,7660.0,144.2488,144.2664,144.1696,144.196,7660.0
2019-06-27 14:45:00,163.87,163.87,163.81,163.83,4805.0,144.1784,144.1784,144.1256,144.1432,4805.0
2019-06-27 14:50:00,163.84,163.86,163.73,163.74,5095.0,144.152,144.1696,144.0553,144.0641,5095.0
2019-06-27 14:55:00,163.75,163.81,163.62,163.62,7655.0,144.0729,144.1256,143.9585,143.9585,7655.0
2019-06-27 15:00:00,163.61,163.73,163.61,163.66,4164.0,143.9497,144.0553,143.9497,143.9937,4164.0
2019-06-27 15:05:00,163.65,163.65,163.6,163.64,6931.0,143.9849,143.9849,143.9409,143.9761,6931.0
2019-06-27 15:10:00,163.62,163.73,163.62,163.73,10459.0,143.9585,144.0553,143.9585,144.0553,10459.0
2019-06-27 15:15:00,163.73,163.73,163.48,163.48,9793.0,144.0553,144.0553,143.8353,143.8353,9793.0
2019-06-27 15:20:00,163.48,163.59,163.43,163.58,8218.0,143.8353,143.9321,143.7913,143.9233,8218.0
2019-06-27 15:25:00,163.6,163.69,163.6,163.66,7727.0,143.9409,144.0201,143.9409,143.9937,7727.0
2019-06-27 15:30:00,163.66,163.75,163.6,163.74,13138.0,143.9937,144.0729,143.9409,144.0641,13138.0
2019-06-27 15:35:00,163.75,163.91,163.68,163.89,12728.0,144.0729,144.2136,144.0113,144.196,12728.0
2019-06-27 15:40:00,163.91,164.03,163.91,164.0,15791.0,144.2136,144.3192,144.2136,144.2928,15791.0
2019-06-27 15:45:00,164.0,164.08,163.97,163.99,13019.0,144.2928,144.3632,144.2664,144.284,13019.0
2019-06-27 15:50:00,164.0,164.08,163.83,163.83,18956.0,144.2928,144.3632,144.1432,144.1432,18956.0
2019-06-27 15:55:00,163.84,164.22,163.84,164.0,98088.0,144.152,144.4864,144.152,144.2928,98088.0
2019-06-28 09:30:00,164.33,164.95,164.32,164.59,24841.0,144.5832,145.1287,144.5744,144.8119,24841.0
2019-06-28 09:35:00,164.61,164.61,163.85,163.89,4936.0,144.8295,144.8295,144.1608,144.196,4936.0
2019-06-28 09:40:00,163.96,164.04,163.75,163.9,4900.0,144.2576,144.328,144.0729,144.2048,4900.0
2019-06-28 09:45:00,163.84,164.07,163.55,164.04,13387.0,144.152,144.3544,143.8969,144.328,13387.0
2019-06-28 09:50:00,163.98,164.09,163.73,164.09,7627.0,144.2752,144.372,144.0553,144.372,7627.0
2019-06-28 09:55:00,164.12,164.21,163.82,163.94,19759.0,144.3984,144.4776,144.1344,144.24,19759.0
2019-06-28 10:00:00,164.03,164.11,163.91,164.02,17909.0,144.3192,144.3896,144.2136,144.3104,17909.0
2019-06-28 10:05:00,164.14,164.38,164.14,164.38,2611.0,144.416,144.6271,144.416,144.6271,2611.0
2019-06-28 10:10:00,164.31,164.47,164.15,164.42,6980.0,144.5656,144.7063,144.4248,144.6623,6980.0
2019-06-28 10:15:00,164.46,164.52,164.29,164.38,12255.0,144.6975,144.7503,144.548,144.6271,12255.0
2019-06-28 10:20:00,164.39,164.43,164.29,164.35,2635.0,144.6359,144.6711,144.548,144.6008,2635.0
2019-06-28 10:25:00,164.28,164.36,164.2,164.28,5629.0,144.5392,144.6096,144.4688,144.5392,5629.0
2019-06-28 10:30:00,164.32,164.37,164.15,164.34,5791.0,144.5744,144.6183,144.4248,144.592,5791.0
2019-06-28 10:35:00,164.37,164.44,164.14,164.2,8627.0,144.6183,144.6799,144.416,144.4688,8627.0
2019-06-28 10:40:00,164.25,164.27,164.19,164.19,3919.0,144.5128,144.5304,144.46,144.46,3919.0
2019-06-28 10:45:00,164.19,164.25,163.95,163.95,2400.0,144.46,144.5128,144.2488,144.2488,2400.0
2019-06-28 10:50:00,163.96,164.06,163.85,164.06,4927.0,144.2576,144.3456,144.1608,144.3456,4927.0
2019-06-28 10:55:00,164.1,164.41,164.09,164.2,16451.0,144.3808,144.6535,144.372,144.4688,16451.0
2019-06-28 11:00:00,164.2,164.24,164.07,164.22,11535.0,144.4688,144.504,144.3544,144.4864,11535.0
2019-06-28 11:05:00,164.16,164.25,164.07,164.09,13022.0,144.4336,144.5128,144.3544,144.372,13022.0
2019-06-28 11:10:00,164.05,164.18,163.98,164.06,4794.0,144.3368,144.4512,144.2752,144.3456,4794.0
2019-06-28 11:15:00,164.1,164.26,164.1,164.18,7525.0,144.3808,144.5216,144.3808,144.4512,7525.0
2019-06-28 11:20:00,164.18,164.21,164.14,164.14,3315.0,144.4512,144.4776,144.416,144.416,3315.0
2019-06-28 11:25:00,164.14,164.37,164.14,164.32,3942.0,144.416,144.6183,144.416,144.5744,3942.0
2019-06-28 11:30:00,164.29,164.65,164.27,164.6,6502.0,144.548,144.8647,144.5304,144.8207,6502.0
2019-06-28 11:35:00,164.63,164.89,164.52,164.88,11302.0,144.8471,145.0759,144.7503,145.0671,11302.0
2019-06-28 11:40:00,164.84,165.04,164.82,164.87,13979.0,145.0319,145.2078,145.0143,145.0583,13979.0
2019-06-28 11:45:00,164.87,164.87,164.64,164.68,10621.0,145.0583,145.0583,144.8559,144.8911,10621.0
2019-06-28 11:50:00,164.7,164.75,164.61,164.75,5643.0,144.9087,144.9527,144.8295,144.9527,5643.0
2019-06-28 11:55:00,164.78,164.78,164.57,164.58,4322.0,144.9791,144.9791,144.7943,144.8031,4322.0
2019-06-28 12:00:00,164.62,164.86,164.62,164.81,6220.0,144.8383,145.0495,144.8383,145.0055,6220.0
2019-06-28 12:05:00,164.76,164.94,164.75,164.92,4943.0,144.9615,145.1199,144.9527,145.1023,4943.0
2019-06-28 12:10:00,164.9,164.9,164.83,164.88,1956.0,145.0847,145.0847,145.0231,145.0671,1956.0
2019-06-28 12:15:00,164.84,164.97,164.83,164.96,3794.0,145.0319,145.1462,145.0231,145.1375,3794.0
2019-06-28 12:20:00,164.96,165.24,164.96,165.2,8786.0,145.1375,145.3838,145.1375,145.3486,8786.0
2019-06-28 12:25:00,165.24,165.27,165.06,165.12,5376.0,145.3838,145.4102,145.2254,145.2782,5376.0
2019-06-28 12:30:00,165.08,165.11,165.0,165.03,5420.0,145.243,145.2694,145.1726,145.199,5420.0
2019-06-28 12:35:00,165.0,165.01,164.87,164.91,8150.0,145.1726,145.1814,145.0583,145.0935,8150.0
2019-06-28 12:40:00,164.94,165.05,164.86,164.92,5250.0,145.1199,145.2166,145.0495,145.1023,5250.0
2019-06-28 12:45:00,164.91,164.92,164.8,164.88,7126.0,145.0935,145.1023,144.9967,145.0671,7126.0
2019-06-28 12:50:00,164.9,164.94,164.81,164.88,5580.0,145.0847,145.1199,145.0055,145.0671,5580.0
2019-06-28 12:55:00,164.89,164.93,164.85,164.91,7000.0,145.0759,145.1111,145.0407,145.0935,7000.0
2019-06-28 13:00:00,164.88,164.88,164.78,164.83,2600.0,145.0671,145.0671,144.9791,145.0231,2600.0
2019-06-28 13:05:00,164.83,164.83,164.76,164.76,3592.0,145.0231,145.0231,144.9615,144.9615,3592.0
2019-06-28 13:10:00,164.79,164.9,164.77,164.84,3437.0,144.9879,145.0847,144.9703,145.0319,3437.0
2019-06-28 13:15:00,164.83,164.85,164.7,164.7,2195.0,145.0231,145.0407,144.9087,144.9087,2195.0
2019-06-28 13:20:00,164.7,164.72,164.64,164.66,2400.0,144.9087,144.9263,144.8559,144.8735,2400.0
2019-06-28 13:25:00,164.69,164.89,164.69,164.87,6461.0,144.8999,145.0759,144.8999,145.0583,6461.0
2019-06-28 13:30:00,164.86,164.9,164.83,164.84,5618.0,145.0495,145.0847,145.0231,145.0319,5618.0
2019-06-28 13:35:00,164.83,165.02,164.82,164.97,10973.0,145.0231,145.1902,145.0143,145.1462,10973.0
2019-06-28 13:40:00,165.0,165.13,165.0,165.13,4487.0,145.1726,145.287,145.1726,145.287,4487.0
2019-06-28 13:45:00,165.07,165.15,165.01,165.15,3276.0,145.2342,145.3046,145.1814,145.3046,3276.0
2019-06-28 13:50:00,165.15,165.16,165.01,165.04,7771.0,145.3046,145.3134,145.1814,145.2078,7771.0
2019-06-28 13:55:00,165.0,165.07,164.96,164.96,3444.0,145.1726,145.2342,145.1375,145.1375,3444.0
2019-06-28 14:00:00,164.96,165.17,164.96,165.11,6036.0,145.1375,145.3222,145.1375,145.2694,6036.0
2019-06-28 14:05:00,165.12,165.17,164.91,164.94,10038.0,145.2782,145.3222,145.0935,145.1199,10038.0
2019-06-28 14:10:00,164.95,164.95,164.81,164.87,7009.0,145.1287,145.1287,145.0055,145.0583,7009.0
2019-06-28 14:15:00,164.87,165.04,164.86,165.02,10082.0,145.0583,145.2078,145.0495,145.1902,10082.0
2019-06-28 14:20:00,165.04,165.12,164.87,164.91,13131.0,145.2078,145.2782,145.0583,145.0935,13131.0
2019-06-28 14:25:00,164.92,165.02,164.9,165.01,6126.0,145.1023,145.1902,145.0847,145.1814,6126.0
2019-06-28 14:30:00,165.02,165.14,165.0,165.09,5508.0,145.1902,145.2958,145.1726,145.2518,5508.0
2019-06-28 14:35:00,165.09,165.13,164.95,165.0,10003.0,145.2518,145.287,145.1287,145.1726,10003.0
2019-06-28 14:40:00,164.97,165.07,164.95,165.06,6350.0,145.1462,145.2342,145.1287,145.2254,6350.0
2019-06-28 14:45:00,165.0,165.05,164.97,165.0,2900.0,145.1726,145.2166,145.1462,145.1726,2900.0
2019-06-28 14:50:00,165.02,165.04,164.93,165.01,6375.0,145.1902,145.2078,145.1111,145.1814,6375.0
2019-06-28 14:55:00,165.0,165.14,165.0,165.14,8608.0,145.1726,145.2958,145.1726,145.2958,8608.0
2019-06-28 15:00:00,165.14,165.25,165.07,165.21,7874.0,145.2958,145.3926,145.2342,145.3574,7874.0
2019-06-28 15:05:00,165.2,165.22,165.07,165.13,12889.0,145.3486,145.3662,145.2342,145.287,12889.0
2019-06-28 15:10:00,165.15,165.27,165.12,165.2,11031.0,145.3046,145.4102,145.2782,145.3486,11031.0
2019-06-28 15:15:00,165.2,165.25,165.05,165.08,11153.0,145.3486,145.3926,145.2166,145.243,11153.0
2019-06-28 15:20:00,165.08,165.14,165.03,165.06,8472.0,145.243,145.2958,145.199,145.2254,8472.0
2019-06-28 15:25:00,165.03,165.03,164.89,164.92,8715.0,145.199,145.199,145.0759,145.1023,8715.0
2019-06-28 15:30:00,164.93,165.16,164.9,165.02,17878.0,145.1111,145.3134,145.0847,145.1902,17878.0
2019-06-28 15:35:00,164.97,165.01,164.62,164.73,18637.0,145.1462,145.1814,144.8383,144.9351,18637.0
2019-06-28 15:40:00,164.74,164.88,164.73,164.82,9151.0,144.9439,145.0671,144.9351,145.0143,9151.0
2019-06-28 15:45:00,164.8,164.97,164.76,164.82,15458.0,144.9967,145.1462,144.9615,145.0143,15458.0
2019-06-28 15:50:00,164.82,165.15,164.82,165.15,30323.0,145.0143,145.3046,145.0143,145.3046,30323.0
2019-06-28 15:55:00,165.13,165.71,165.11,165.42,174299.0,145.287,145.7973,145.2694,145.5422,174299.0
2019-07-01 09:30:00,167.69,167.82,166.78,166.99,27785.0,147.5394,147.6538,146.7387,146.9235,27785.0
2019-07-01 09:35:00,166.9,167.05,166.63,166.74,16405.0,146.8443,146.9763,146.6068,146.7036,16405.0
2019-07-01 09:40:00,166.81,167.0,166.57,166.63,16672.0,146.7651,146.9323,146.554,146.6068,16672.0
2019-07-01 09:45:00,166.67,166.7,166.17,166.26,9916.0,146.642,146.6684,146.2021,146.2812,9916.0
2019-07-01 09:50:00,166.21,166.23,165.82,165.86,4981.0,146.2372,146.2548,145.8941,145.9293,4981.0
2019-07-01 09:55:00,165.85,166.1,165.52,166.06,9318.0,145.9205,146.1405,145.6302,146.1053,9318.0
2019-07-01 10:00:00,165.97,166.47,165.97,166.43,5314.0,146.0261,146.466,146.0261,146.4308,5314.0
2019-07-01 10:05:00,166.42,166.59,166.31,166.31,7209.0,146.422,146.5716,146.3252,146.3252,7209.0
2019-07-01 10:10:00,166.3,166.5,166.29,166.48,4791.0,146.3164,146.4924,146.3076,146.4748,4791.0
2019-07-01 10:15:00,166.52,166.62,166.18,166.45,6500.0,146.51,146.598,146.2108,146.4484,6500.0
2019-07-01 10:20:00,166.44,166.58,166.31,166.35,8878.0,146.4396,146.5628,146.3252,146.3604,8878.0
2019-07-01 10:25:00,166.33,166.46,166.3,166.35,1900.0,146.3428,146.4572,146.3164,146.3604,1900.0
2019-07-01 10:30:00,166.42,166.47,166.13,166.16,7391.0,146.422,146.466,146.1669,146.1933,7391.0
2019-07-01 10:35:00,166.15,166.38,166.13,166.29,6606.0,146.1845,146.3868,146.1669,146.3076,6606.0
2019-07-01 10:40:00,166.26,166.44,166.25,166.37,2834.0,146.2812,146.4396,146.2724,146.378,2834.0
2019-07-01 10:45:00,166.38,166.45,166.32,166.32,4311.0,146.3868,146.4484,146.334,146.334,4311.0
2019-07-01 10:50:00,166.3,166.55,166.28,166.51,3201.0,146.3164,146.5364,146.2988,146.5012,3201.0
2019-07-01 10:55:00,166.52,166.52,166.3,166.46,2800.0,146.51,146.51,146.3164,146.4572,2800.0
2019-07-01 11:00:00,166.46,166.57,166.41,166.55,6100.0,146.4572,146.554,146.4132,146.5364,6100.0
2019-07-01 11:05:00,166.48,166.56,166.4,166.44,7310.0,146.4748,146.5452,146.4044,146.4396,7310.0
2019-07-01 11:10:00,166.46,166.52,166.41,166.45,3100.0,146.4572,146.51,146.4132,146.4484,3100.0
2019-07-01 11:15:00,166.5,166.7,166.48,166.64,3629.0,146.4924,146.6684,146.4748,146.6156,3629.0
2019-07-01 11:20:00,166.58,166.64,166.54,166.59,4107.0,146.5628,146.6156,146.5276,146.5716,4107.0
2019-07-01 11:25:00,166.64,166.76,166.46,166.46,6378.0,146.6156,146.7212,146.4572,146.4572,6378.0
2019-07-01 11:30:00,166.48,166.76,166.48,166.75,7909.0,146.4748,146.7212,146.4748,146.7124,7909.0
2019-07-01 11:35:00,166.75,166.9,166.73,166.87,7390.0,146.7124,146.8443,146.6948,146.8179,7390.0
2019-07-01 11:40:00,166.88,166.93,166.64,166.64,2497.0,146.8267,146.8707,146.6156,146.6156,2497.0
2019-07-01 11:45:00,166.67,166.74,166.59,166.72,3454.0,146.642,146.7036,146.5716,146.686,3454.0
2019-07-01 11:50:00,166.72,166.83,166.72,166.8,2784.0,146.686,146.7827,146.686,146.7563,2784.0
2019-07-01 11:55:00,166.81,166.81,166.7,166.73,2487.0,146.7651,146.7651,146.6684,146.6948,2487.0
2019-07-01 12:00:00,166.8,166.92,166.77,166.89,2947.0,146.7563,146.8619,146.73,146.8355,2947.0
2019-07-01 12:05:00,166.88,166.9,166.83,166.84,1300.0,146.8267,146.8443,146.7827,146.7915,1300.0
2019-07-01 12:10:00,166.86,167.0,166.85,167.0,6157.0,146.8091,146.9323,146.8003,146.9323,6157.0
2019-07-01 12:15:00,167.02,167.03,166.9,166.93,1741.0,146.9499,146.9587,146.8443,146.8707,1741.0
2019-07-01 12:20:00,166.94,166.97,166.74,166.78,3154.0,146.8795,146.9059,146.7036,146.7387,3154.0
2019-07-01 12:25:00,166.79,166.82,166.71,166.82,1823.0,146.7475,146.7739,146.6772,146.7739,1823.0
2019-07-01 12:30:00,166.8,166.8,166.63,166.67,7032.0,146.7563,146.7563,146.6068,146.642,7032.0
2019-07-01 12:35:00,166.69,166.71,166.59,166.6,2900.0,146.6596,146.6772,146.5716,146.5804,2900.0
2019-07-01 12:40:00,166.61,166.63,166.49,166.56,1255.0,146.5892,146.6068,146.4836,146.5452,1255.0
2019-07-01 12:45:00,166.56,166.56,166.46,166.51,1825.0,146.5452,146.5452,146.4572,146.5012,1825.0
2019-07-01 12:50:00,166.5,166.5,166.36,166.39,10174.0,146.4924,146.4924,146.3692,146.3956,10174.0
2019-07-01 12:55:00,166.3,166.3,166.17,166.18,3000.0,146.3164,146.3164,146.2021,146.2108,3000.0
2019-07-01 13:00:00,166.2,166.31,166.2,166.29,2978.0,146.2284,146.3252,146.2284,146.3076,2978.0
2019-07-01 13:05:00,166.3,166.55,166.3,166.53,3613.0,146.3164,146.5364,146.3164,146.5188,3613.0
2019-07-01 13:10:00,166.56,166.6,166.3,166.48,6600.0,146.5452,146.5804,146.3164,146.4748,6600.0
2019-07-01 13:15:00,166.41,166.46,166.33,166.39,3500.0,146.4132,146.4572,146.3428,146.3956,3500.0
2019-07-01 13:20:00,166.31,166.4,166.31,166.38,2940.0,146.3252,146.4044,146.3252,146.3868,2940.0
2019-07-01 13:25:00,166.43,166.6,166.43,166.6,2684.0,146.4308,146.5804,146.4308,146.5804,2684.0
2019-07-01 13:30:00,166.52,166.56,166.42,166.46,4447.0,146.51,146.5452,146.422,146.4572,4447.0
2019-07-01 13:35:00,166.48,166.53,166.44,166.51,2620.0,146.4748,146.5188,146.4396,146.5012,2620.0
2019-07-01 13:40:00,166.52,166.52,166.35,166.35,3901.0,146.51,146.51,146.3604,146.3604,3901.0
2019-07-01 13:45:00,166.37,166.47,166.37,166.43,4755.0,146.378,146.466,146.378,146.4308,4755.0
2019-07-01 13:50:00,166.41,166.47,166.38,166.43,4800.0,146.4132,146.466,146.3868,146.4308,4800.0
2019-07-01 13:55:00,166.42,166.51,166.41,166.47,6801.0,146.422,146.5012,146.4132,146.466,6801.0
2019-07-01 14:00:00,166.48,166.48,166.3,166.32,3455.0,146.4748,146.4748,146.3164,146.334,3455.0
2019-07-01 14:05:00,166.34,166.34,166.21,166.25,8538.0,146.3516,146.3516,146.2372,146.2724,8538.0
2019-07-01 14:10:00,166.22,166.31,166.17,166.3,3000.0,146.246,146.3252,146.2021,146.3164,3000.0
2019-07-01 14:15:00,166.27,166.29,166.16,166.16,6103.0,146.29,146.3076,146.1933,146.1933,6103.0
2019-07-01 14:20:00,166.2,166.26,166.09,166.12,7123.0,146.2284,146.2812,146.1317,146.1581,7123.0
2019-07-01 14:25:00,166.14,166.17,166.05,166.05,7853.0,146.1757,146.2021,146.0965,146.0965,7853.0
2019-07-01 14:30:00,166.08,166.18,166.05,166.17,2442.0,146.1229,146.2108,146.0965,146.2021,2442.0
2019-07-01 14:35:00,166.18,166.2,166.09,166.18,4183.0,146.2108,146.2284,146.1317,146.2108,4183.0
2019-07-01 14:40:00,166.21,166.31,166.2,166.29,4210.0,146.2372,146.3252,146.2284,146.3076,4210.0
2019-07-01 14:45:00,166.3,166.36,166.29,166.34,3101.0,146.3164,146.3692,146.3076,146.3516,3101.0
2019-07-01 14:50:00,166.37,166.4,166.29,166.4,5225.0,146.378,146.4044,146.3076,146.4044,5225.0
2019-07-01 14:55:00,166.4,166.42,166.3,166.31,5575.0,146.4044,146.422,146.3164,146.3252,5575.0
2019-07-01 15:00:00,166.33,166.57,166.33,166.5,4999.0,146.3428,146.554,146.3428,146.4924,4999.0
2019-07-01 15:05:00,166.53,166.66,166.51,166.64,6993.0,146.5188,146.6332,146.5012,146.6156,6993.0
2019-07-01 15:10:00,166.66,166.85,166.66,166.82,6310.0,146.6332,146.8003,146.6332,146.7739,6310.0
2019-07-01 15:15:00,166.83,166.91,166.76,166.91,5525.0,146.7827,146.8531,146.7212,146.8531,5525.0
2019-07-01 15:20:00,166.93,166.93,166.84,166.92,8530.0,146.8707,146.8707,146.7915,146.8619,8530.0
2019-07-01 15:25:00,166.94,166.97,166.88,166.9,9684.0,146.8795,146.9059,146.8267,146.8443,9684.0
2019-07-01 15:30:00,166.91,166.93,166.82,166.82,9911.0,146.8531,146.8707,146.7739,146.7739,9911.0
2019-07-01 15:35:00,166.83,166.88,166.79,166.87,12145.0,146.7827,146.8267,146.7475,146.8179,12145.0
2019-07-01 15:40:00,166.89,166.97,166.84,166.89,11039.0,146.8355,146.9059,146.7915,146.8355,11039.0
2019-07-01 15:45:00,166.89,166.97,166.83,166.95,13558.0,146.8355,146.9059,146.7827,146.8883,13558.0
2019-07-01 15:50:00,166.98,167.14,166.87,166.9,108347.0,146.9147,147.0555,146.8179,146.8443,108347.0
2019-07-01 15:55:00,166.89,167.03,166.29,166.3,205721.0,146.8355,146.9587,146.3076,146.3164,205721.0
2019-07-02 09:30:00,159.68,160.9,159.51,159.71,636169.0,140.4919,141.5653,140.3424,140.5183,636169.0
2019-07-02 09:35:00,159.75,160.42,159.65,160.17,232353.0,140.5535,141.143,140.4655,140.923,232353.0
2019-07-02 09:40:00,160.23,160.25,158.92,159.25,246624.0,140.9758,140.9934,139.8233,140.1136,246624.0
2019-07-02 09:45:00,159.26,159.79,159.11,159.21,123853.0,140.1224,140.5887,139.9904,140.0784,123853.0
2019-07-02 09:50:00,159.21,159.45,159.02,159.27,92868.0,140.0784,140.2896,139.9112,140.1312,92868.0
2019-07-02 09:55:00,159.26,159.45,159.14,159.32,109822.0,140.1224,140.2896,140.0168,140.1752,109822.0
2019-07-02 10:00:00,159.29,159.87,159.26,159.85,69148.0,140.1488,140.6591,140.1224,140.6415,69148.0
2019-07-02 10:05:00,159.86,160.28,159.72,160.14,100524.0,140.6503,141.0198,140.5271,140.8967,100524.0
2019-07-02 10:10:00,160.14,160.2,159.77,159.83,177613.0,140.8967,140.9494,140.5711,140.6239,177613.0
2019-07-02 10:15:00,159.82,160.32,159.81,160.16,85925.0,140.6151,141.055,140.6063,140.9142,85925.0
2019-07-02 10:20:00,160.17,160.19,159.92,159.94,45709.0,140.923,140.9406,140.7031,140.7207,45709.0
2019-07-02 10:25:00,159.92,160.2,159.89,160.17,53436.0,140.7031,140.9494,140.6767,140.923,53436.0
2019-07-02 10:30:00,160.19,160.19,159.9,159.93,106841.0,140.9406,140.9406,140.6855,140.7119,106841.0
2019-07-02 10:35:00,159.93,160.04,159.91,160.03,36868.0,140.7119,140.8087,140.6943,140.7999,36868.0
2019-07-02 10:40:00,160.05,160.15,159.91,159.97,47241.0,140.8175,140.9054,140.6943,140.7471,47241.0
2019-07-02 10:45:00,160.01,160.17,159.92,159.99,96154.0,140.7823,140.923,140.7031,140.7647,96154.0
2019-07-02 10:50:00,159.99,160.14,159.94,159.99,63819.0,140.7647,140.8967,140.7207,140.7647,63819.0
2019-07-02 10:55:00,160.0,160.02,159.9,159.96,60158.0,140.7735,140.7911,140.6855,140.7383,60158.0
2019-07-02 11:00:00,159.94,160.14,159.91,160.08,80007.0,140.7207,140.8967,140.6943,140.8439,80007.0
2019-07-02 11:05:00,160.09,160.2,159.95,160.0,53624.0,140.8527,140.9494,140.7295,140.7735,53624.0
2019-07-02 11:10:00,160.0,160.08,159.97,160.01,32505.0,140.7735,140.8439,140.7471,140.7823,32505.0
2019-07-02 11:15:00,160.03,160.21,160.0,160.16,29807.0,140.7999,140.9582,140.7735,140.9142,29807.0
2019-07-02 11:20:00,160.18,160.18,159.98,160.04,35160.0,140.9318,140.9318,140.7559,140.8087,35160.0
2019-07-02 11:25:00,160.03,160.06,159.93,159.95,26685.0,140.7999,140.8263,140.7119,140.7295,26685.0
2019-07-02 11:30:00,159.97,160.03,159.93,160.02,59130.0,140.7471,140.7999,140.7119,140.7911,59130.0
2019-07-02 11:35:00,160.01,160.07,159.9,159.93,78194.0,140.7823,140.8351,140.6855,140.7119,78194.0
2019-07-02 11:40:00,159.93,160.48,159.89,160.39,201502.0,140.7119,141.1958,140.6767,141.1166,201502.0
2019-07-02 11:45:00,160.37,160.4,160.17,160.26,82783.0,141.099,141.1254,140.923,141.0022,82783.0
2019-07-02 11:50:00,160.28,160.35,160.04,160.19,60641.0,141.0198,141.0814,140.8087,140.9406,60641.0
2019-07-02 11:55:00,160.19,160.32,160.12,160.27,70315.0,140.9406,141.055,140.8791,141.011,70315.0
2019-07-02 12:00:00,160.27,160.55,160.24,160.53,66036.0,141.011,141.2574,140.9846,141.2398,66036.0
2019-07-02 12:05:00,160.54,160.57,160.37,160.54,29842.0,141.2486,141.275,141.099,141.2486,29842.0
2019-07-02 12:10:00,160.54,160.65,160.44,160.61,43640.0,141.2486,141.3454,141.1606,141.3102,43640.0
2019-07-02 12:15:00,160.62,160.68,160.52,160.63,28843.0,141.319,141.3718,141.231,141.3278,28843.0
2019-07-02 12:20:00,160.62,160.65,160.48,160.53,52377.0,141.319,141.3454,141.1958,141.2398,52377.0
2019-07-02 12:25:00,160.52,160.57,160.13,160.15,54473.0,141.231,141.275,140.8879,140.9054,54473.0
2019-07-02 12:30:00,160.2,160.24,159.9,159.98,50297.0,140.9494,140.9846,140.6855,140.7559,50297.0
2019-07-02 12:35:00,159.99,160.14,159.91,160.08,31999.0,140.7647,140.8967,140.6943,140.8439,31999.0
2019-07-02 12:40:00,160.07,160.25,160.01,160.25,17359.0,140.8351,140.9934,140.7823,140.9934,17359.0
2019-07-02 12:45:00,160.26,160.57,160.21,160.4,154927.0,141.0022,141.275,140.9582,141.1254,154927.0
2019-07-02 12:50:00,160.4,160.44,160.19,160.3,29362.0,141.1254,141.1606,140.9406,141.0374,29362.0
2019-07-02 12:55:00,160.28,160.37,160.24,160.25,16006.0,141.0198,141.099,140.9846,140.9934,16006.0
2019-07-02 13:00:00,160.24,160.46,160.2,160.45,22871.0,140.9846,141.1782,140.9494,141.1694,22871.0
2019-07-02 13:05:00,160.46,160.5,160.37,160.49,13871.0,141.1782,141.2134,141.099,141.2046,13871.0
2019-07-02 13:10:00,160.49,160.58,160.45,160.5,66885.0,141.2046,141.2838,141.1694,141.2134,66885.0
2019-07-02 13:15:00,160.5,160.74,160.44,160.67,35083.0,141.2134,141.4246,141.1606,141.363,35083.0
2019-07-02 13:20:00,160.7,160.89,160.66,160.81,81009.0,141.3894,141.5565,141.3542,141.4861,81009.0
2019-07-02 13:25:00,160.8,160.86,160.66,160.81,71591.0,141.4773,141.5301,141.3542,141.4861,71591.0
2019-07-02 13:30:00,160.8,160.89,160.73,160.81,36620.0,141.4773,141.5565,141.4158,141.4861,36620.0
2019-07-02 13:35:00,160.79,160.8,160.68,160.74,34045.0,141.4685,141.4773,141.3718,141.4246,34045.0
2019-07-02 13:40:00,160.73,160.79,160.69,160.7,16109.0,141.4158,141.4685,141.3806,141.3894,16109.0
2019-07-02 13:45:00,160.7,160.78,160.63,160.78,28964.0,141.3894,141.4597,141.3278,141.4597,28964.0
2019-07-02 13:50:00,160.76,160.78,160.59,160.72,43835.0,141.4421,141.4597,141.2926,141.407,43835.0
2019-07-02 13:55:00,160.71,160.81,160.66,160.79,61471.0,141.3982,141.4861,141.3542,141.4685,61471.0
2019-07-02 14:00:00,160.81,161.19,160.81,161.05,58287.0,141.4861,141.8205,141.4861,141.6973,58287.0
2019-07-02 14:05:00,161.06,161.29,161.02,161.26,97511.0,141.7061,141.9085,141.6709,141.8821,97511.0
2019-07-02 14:10:00,161.25,161.42,161.24,161.37,43119.0,141.8733,142.0228,141.8645,141.9788,43119.0
2019-07-02 14:15:00,161.37,161.37,160.99,161.03,34075.0,141.9788,141.9788,141.6445,141.6797,34075.0
2019-07-02 14:20:00,161.0,161.17,161.0,161.16,75746.0,141.6533,141.8029,141.6533,141.7941,75746.0
2019-07-02 14:25:00,161.15,161.3,161.11,161.14,30796.0,141.7853,141.9173,141.7501,141.7765,30796.0
2019-07-02 14:30:00,161.14,161.6,161.12,161.57,59295.0,141.7765,142.1812,141.7589,142.1548,59295.0
2019-07-02 14:35:00,161.57,161.64,161.49,161.55,22388.0,142.1548,142.2164,142.0844,142.1372,22388.0
2019-07-02 14:40:00,161.55,161.58,161.45,161.58,49328.0,142.1372,142.1636,142.0492,142.1636,49328.0
2019-07-02 14:45:00,161.57,161.64,161.46,161.46,61631.0,142.1548,142.2164,142.058,142.058,61631.0
2019-07-02 14:50:00,161.49,161.54,161.38,161.48,84894.0,142.0844,142.1284,141.9876,142.0756,84894.0
2019-07-02 14:55:00,161.47,161.6,161.37,161.46,56991.0,142.0668,142.1812,141.9788,142.058,56991.0
2019-07-02 15:00:00,161.46,161.62,161.46,161.5,78694.0,142.058,142.1988,142.058,142.0932,78694.0
2019-07-02 15:05:00,161.49,161.57,161.45,161.53,67179.0,142.0844,142.1548,142.0492,142.1196,67179.0
2019-07-02 15:10:00,161.53,161.6,161.23,161.31,69218.0,142.1196,142.1812,141.8557,141.9261,69218.0
2019-07-02 15:15:00,161.32,161.41,161.29,161.34,53448.0,141.9349,142.014,141.9085,141.9525,53448.0
2019-07-02 15:20:00,161.37,161.61,161.25,161.49,84084.0,141.9788,142.19,141.8733,142.0844,84084.0
2019-07-02 15:25:00,161.49,161.58,161.42,161.53,104516.0,142.0844,142.1636,142.0228,142.1196,104516.0
2019-07-02 15:30:00,161.52,161.61,161.5,161.53,123334.0,142.1108,142.19,142.0932,142.1196,123334.0
2019-07-02 15:35:00,161.53,161.79,161.52,161.71,143726.0,142.1196,142.3484,142.1108,142.278,143726.0
2019-07-02 15:40:00,161.72,161.74,161.6,161.62,46326.0,142.2868,142.3044,142.1812,142.1988,46326.0
2019-07-02 15:45:00,161.61,161.8,161.61,161.62,63870.0,142.19,142.3572,142.19,142.1988,63870.0
2019-07-02 15:50:00,161.6,161.72,161.39,161.71,122169.0,142.1812,142.2868,141.9964,142.278,122169.0
2019-07-02 15:55:00,161.73,162.04,161.49,162.03,234510.0,142.2956,142.5683,142.0844,142.5595,234510.0
2019-07-03 09:30:00,163.0,163.0,161.53,161.54,87200.0,143.413,143.413,142.1196,142.1284,87200.0
2019-07-03 09:35:00,161.66,162.02,161.61,161.79,36646.0,142.234,142.5507,142.19,142.3484,36646.0
2019-07-03 09:40:00,161.74,162.3,161.74,162.25,46463.0,142.3044,142.7971,142.3044,142.7531,46463.0
2019-07-03 09:45:00,162.27,162.33,162.11,162.2,38390.0,142.7707,142.8235,142.6299,142.7091,38390.0
2019-07-03 09:50:00,162.13,162.19,161.84,161.92,21883.0,142.6475,142.7003,142.3924,142.4628,21883.0
2019-07-03 09:55:00,161.92,162.15,161.9,162.1,43169.0,142.4628,142.6651,142.4452,142.6211,43169.0
2019-07-03 10:00:00,162.08,162.68,161.98,162.67,36629.0,142.6035,143.1314,142.5155,143.1226,36629.0
2019-07-03 10:05:00,162.68,162.74,162.24,162.35,145820.0,143.1314,143.1842,142.7443,142.8411,145820.0
2019-07-03 10:10:00,162.36,162.5,162.16,162.17,85322.0,142.8499,142.9731,142.6739,142.6827,85322.0
2019-07-03 10:15:00,162.17,162.54,162.11,162.53,88923.0,142.6827,143.0083,142.6299,142.9995,88923.0
2019-07-03 10:20:00,162.53,162.61,162.45,162.55,37674.0,142.9995,143.0698,142.9291,143.0171,37674.0
2019-07-03 10:25:00,162.52,162.59,162.33,162.52,34407.0,142.9907,143.0522,142.8235,142.9907,34407.0
2019-07-03 10:30:00,162.55,162.96,162.52,162.9,26345.0,143.0171,143.3778,142.9907,143.325,26345.0
2019-07-03 10:35:00,162.9,163.38,162.86,163.37,27940.0,143.325,143.7473,143.2898,143.7385,27940.0
2019-07-03 10:40:00,163.36,163.37,163.15,163.18,25253.0,143.7297,143.7385,143.545,143.5713,25253.0
2019-07-03 10:45:00,163.19,163.21,162.91,163.12,13504.0,143.5801,143.5977,143.3338,143.5186,13504.0
2019-07-03 10:50:00,163.12,163.38,163.04,163.38,9440.0,143.5186,143.7473,143.4482,143.7473,9440.0
2019-07-03 10:55:00,163.36,163.61,163.3,163.56,12768.0,143.7297,143.9497,143.6769,143.9057,12768.0
2019-07-03 11:00:00,163.56,163.83,163.56,163.77,14115.0,143.9057,144.1432,143.9057,144.0904,14115.0
2019-07-03 11:05:00,163.82,163.82,163.53,163.55,13768.0,144.1344,144.1344,143.8793,143.8969,13768.0
2019-07-03 11:10:00,163.54,163.57,163.4,163.45,8839.0,143.8881,143.9145,143.7649,143.8089,8839.0
2019-07-03 11:15:00,163.47,163.47,163.05,163.09,19056.0,143.8265,143.8265,143.457,143.4922,19056.0
2019-07-03 11:20:00,163.09,163.21,163.07,163.17,11501.0,143.4922,143.5977,143.4746,143.5625,11501.0
2019-07-03 11:25:00,163.16,163.37,163.08,163.37,10645.0,143.5538,143.7385,143.4834,143.7385,10645.0
2019-07-03 11:30:00,163.36,163.48,163.28,163.44,11812.0,143.7297,143.8353,143.6593,143.8001,11812.0
2019-07-03 11:35:00,163.42,163.42,163.25,163.26,23720.0,143.7825,143.7825,143.6329,143.6417,23720.0
2019-07-03 11:40:00,163.27,163.31,163.09,163.21,15425.0,143.6505,143.6857,143.4922,143.5977,15425.0
2019-07-03 11:45:00,163.2,163.28,163.07,163.09,28578.0,143.5889,143.6593,143.4746,143.4922,28578.0
2019-07-03 11:50:00,163.07,163.08,162.93,163.03,26271.0,143.4746,143.4834,143.3514,143.4394,26271.0
2019-07-03 11:55:00,163.0,163.29,162.97,163.24,13702.0,143.413,143.6681,143.3866,143.6241,13702.0
2019-07-03 12:00:00,163.23,163.33,163.2,163.32,8714.0,143.6153,143.7033,143.5889,143.6945,8714.0
2019-07-03 12:05:00,163.33,163.46,163.32,163.32,10212.0,143.7033,143.8177,143.6945,143.6945,10212.0
2019-07-03 12:10:00,163.31,163.49,163.3,163.41,11927.0,143.6857,143.8441,143.6769,143.7737,11927.0
2019-07-03 12:15:00,163.41,163.48,163.28,163.46,16027.0,143.7737,143.8353,143.6593,143.8177,16027.0
2019-07-03 12:20:00,163.46,163.58,163.43,163.58,11199.0,143.8177,143.9233,143.7913,143.9233,11199.0
2019-07-03 12:25:00,163.59,163.69,163.47,163.47,16504.0,143.9321,144.0201,143.8265,143.8265,16504.0
2019-07-03 12:30:00,163.48,163.58,163.43,163.48,16384.0,143.8353,143.9233,143.7913,143.8353,16384.0
2019-07-03 12:35:00,163.5,163.63,163.45,163.63,20874.0,143.8529,143.9673,143.8089,143.9673,20874.0
2019-07-03 12:40:00,163.63,163.71,163.54,163.62,24324.0,143.9673,144.0377,143.8881,143.9585,24324.0
2019-07-03 12:45:00,163.61,163.76,163.55,163.73,27367.0,143.9497,144.0817,143.8969,144.0553,27367.0
2019-07-03 12:50:00,163.75,163.9,163.7,163.74,20559.0,144.0729,144.2048,144.0289,144.0641,20559.0
2019-07-03 12:55:00,163.76,164.18,163.74,164.11,107386.0,144.0817,144.4512,144.0641,144.3896,107386.0
2019-07-05 09:30:00,163.01,163.31,162.48,162.84,38840.0,143.4218,143.6857,142.9555,143.2722,38840.0
2019-07-05 09:35:00,162.91,162.91,162.42,162.54,26612.0,143.3338,143.3338,142.9027,143.0083,26612.0
2019-07-05 09:40:00,162.59,162.6,162.37,162.48,5658.0,143.0522,143.061,142.8587,142.9555,5658.0
2019-07-05 09:45:00,162.48,162.78,162.36,162.57,15645.0,142.9555,143.2194,142.8499,143.0346,15645.0
2019-07-05 09:50:00,162.57,162.73,162.36,162.63,20458.0,143.0346,143.1754,142.8499,143.0874,20458.0
2019-07-05 09:55:00,162.63,162.66,162.44,162.44,12435.0,143.0874,143.1138,142.9203,142.9203,12435.0
2019-07-05 10:00:00,162.49,162.83,162.47,162.8,42904.0,142.9643,143.2634,142.9467,143.237,42904.0
2019-07-05 10:05:00,162.82,163.07,162.74,163.05,38920.0,143.2546,143.4746,143.1842,143.457,38920.0
2019-07-05 10:10:00,163.06,163.14,162.98,163.05,11770.0,143.4658,143.5362,143.3954,143.457,11770.0
2019-07-05 10:15:00,162.98,163.27,162.92,163.25,11183.0,143.3954,143.6505,143.3426,143.6329,11183.0
2019-07-05 10:20:00,163.26,163.31,163.1,163.31,34791.0,143.6417,143.6857,143.501,143.6857,34791.0
2019-07-05 10:25:00,163.31,163.56,163.28,163.5,36799.0,143.6857,143.9057,143.6593,143.8529,36799.0
2019-07-05 10:30:00,163.47,163.56,163.33,163.33,14000.0,143.8265,143.9057,143.7033,143.7033,14000.0
2019-07-05 10:35:00,163.37,163.37,163.19,163.2,61621.0,143.7385,143.7385,143.5801,143.5889,61621.0
2019-07-05 10:40:00,163.19,163.27,163.06,163.06,11352.0,143.5801,143.6505,143.4658,143.4658,11352.0
2019-07-05 10:45:00,163.06,163.38,163.06,163.37,16400.0,143.4658,143.7473,143.4658,143.7385,16400.0
2019-07-05 10:50:00,163.36,163.67,163.36,163.44,25962.0,143.7297,144.0025,143.7297,143.8001,25962.0
2019-07-05 10:55:00,163.45,163.46,163.26,163.4,10890.0,143.8089,143.8177,143.6417,143.7649,10890.0
2019-07-05 11:00:00,163.44,163.44,163.31,163.37,5933.0,143.8001,143.8001,143.6857,143.7385,5933.0
2019-07-05 11:05:00,163.41,163.65,163.34,163.64,13052.0,143.7737,143.9849,143.7121,143.9761,13052.0
2019-07-05 11:10:00,163.65,163.7,163.46,163.53,21893.0,143.9849,144.0289,143.8177,143.8793,21893.0
2019-07-05 11:15:00,163.58,163.73,163.46,163.72,14306.0,143.9233,144.0553,143.8177,144.0465,14306.0
2019-07-05 11:20:00,163.73,163.75,163.6,163.63,26151.0,144.0553,144.0729,143.9409,143.9673,26151.0
2019-07-05 11:25:00,163.63,163.89,163.63,163.86,26073.0,143.9673,144.196,143.9673,144.1696,26073.0
2019-07-05 11:30:00,163.86,164.04,163.85,163.98,11126.0,144.1696,144.328,144.1608,144.2752,11126.0
2019-07-05 11:35:00,163.96,164.02,163.88,163.99,4967.0,144.2576,144.3104,144.1872,144.284,4967.0
2019-07-05 11:40:00,163.99,163.99,163.78,163.89,16358.0,144.284,144.284,144.0992,144.196,16358.0
2019-07-05 11:45:00,163.88,163.9,163.67,163.84,8125.0,144.1872,144.2048,144.0025,144.152,8125.0
2019-07-05 11:50:00,163.88,163.99,163.87,163.91,10687.0,144.1872,144.284,144.1784,144.2136,10687.0
2019-07-05 11:55:00,163.89,163.97,163.83,163.91,6050.0,144.196,144.2664,144.1432,144.2136,6050.0
2019-07-05 12:00:00,163.97,163.97,163.76,163.76,5859.0,144.2664,144.2664,144.0817,144.0817,5859.0
2019-07-05 12:05:00,163.73,163.92,163.67,163.91,5100.0,144.0553,144.2224,144.0025,144.2136,5100.0
2019-07-05 12:10:00,163.87,163.97,163.85,163.87,8800.0,144.1784,144.2664,144.1608,144.1784,8800.0
2019-07-05 12:15:00,163.9,163.99,163.85,163.92,26220.0,144.2048,144.284,144.1608,144.2224,26220.0
2019-07-05 12:20:00,163.91,164.19,163.88,164.19,14326.0,144.2136,144.46,144.1872,144.46,14326.0
2019-07-05 12:25:00,164.16,164.21,164.02,164.1,5922.0,144.4336,144.4776,144.3104,144.3808,5922.0
2019-07-05 12:30:00,164.11,164.16,164.08,164.14,3867.0,144.3896,144.4336,144.3632,144.416,3867.0
2019-07-05 12:35:00,164.11,164.34,164.11,164.24,6450.0,144.3896,144.592,144.3896,144.504,6450.0
2019-07-05 12:40:00,164.24,164.43,164.23,164.33,9102.0,144.504,144.6711,144.4952,144.5832,9102.0
2019-07-05 12:45:00,164.36,164.41,164.24,164.27,27826.0,144.6096,144.6535,144.504,144.5304,27826.0
2019-07-05 12:50:00,164.31,164.48,164.3,164.47,8933.0,144.5656,144.7151,144.5568,144.7063,8933.0
2019-07-05 12:55:00,164.45,164.47,164.31,164.35,4916.0,144.6887,144.7063,144.5656,144.6008,4916.0
2019-07-05 13:00:00,164.37,164.39,164.2,164.23,6125.0,144.6183,144.6359,144.4688,144.4952,6125.0
2019-07-05 13:05:00,164.24,164.39,164.19,164.37,6463.0,144.504,144.6359,144.46,144.6183,6463.0
2019-07-05 13:10:00,164.37,164.52,164.37,164.52,5444.0,144.6183,144.7503,144.6183,144.7503,5444.0
2019-07-05 13:15:00,164.48,164.52,164.45,164.5,5529.0,144.7151,144.7503,144.6887,144.7327,5529.0
2019-07-05 13:20:00,164.53,164.77,164.28,164.31,176775.0,144.7591,144.9703,144.5392,144.5656,176775.0
2019-07-05 13:25:00,164.31,164.61,164.29,164.61,7087.0,144.5656,144.8295,144.548,144.8295,7087.0
2019-07-05 13:30:00,164.58,164.8,164.55,164.65,11408.0,144.8031,144.9967,144.7767,144.8647,11408.0
2019-07-05 13:35:00,164.65,164.82,164.63,164.75,6234.0,144.8647,145.0143,144.8471,144.9527,6234.0
2019-07-05 13:40:00,164.75,164.83,164.72,164.83,3692.0,144.9527,145.0231,144.9263,145.0231,3692.0
2019-07-05 13:45:00,164.82,164.82,164.66,164.7,5490.0,145.0143,145.0143,144.8735,144.9087,5490.0
2019-07-05 13:50:00,164.76,164.79,164.65,164.67,9490.0,144.9615,144.9879,144.8647,144.8823,9490.0
2019-07-05 13:55:00,164.65,164.71,164.57,164.7,4868.0,144.8647,144.9175,144.7943,144.9087,4868.0
2019-07-05 14:00:00,164.71,164.78,164.69,164.73,4820.0,144.9175,144.9791,144.8999,144.9351,4820.0
2019-07-05 14:05:00,164.77,164.79,164.64,164.67,6370.0,144.9703,144.9879,144.8559,144.8823,6370.0
2019-07-05 14:10:00,164.65,164.79,164.65,164.73,4635.0,144.8647,144.9879,144.8647,144.9351,4635.0
2019-07-05 14:15:00,164.69,164.84,164.69,164.77,5882.0,144.8999,145.0319,144.8999,144.9703,5882.0
2019-07-05 14:20:00,164.79,164.83,164.73,164.78,7700.0,144.9879,145.0231,144.9351,144.9791,7700.0
2019-07-05 14:25:00,164.78,164.79,164.71,164.76,13255.0,144.9791,144.9879,144.9175,144.9615,13255.0
2019-07-05 14:30:00,164.77,165.0,164.77,164.94,14380.0,144.9703,145.1726,144.9703,145.1199,14380.0
2019-07-05 14:35:00,164.93,165.08,164.88,165.01,8315.0,145.1111,145.243,145.0671,145.1814,8315.0
2019-07-05 14:40:00,164.98,165.02,164.9,164.98,17028.0,145.155,145.1902,145.0847,145.155,17028.0
2019-07-05 14:45:00,164.96,165.07,164.91,164.98,9388.0,145.1375,145.2342,145.0935,145.155,9388.0
2019-07-05 14:50:00,165.0,165.0,164.93,164.97,6302.0,145.1726,145.1726,145.1111,145.1462,6302.0
2019-07-05 14:55:00,164.97,165.1,164.96,165.1,4300.0,145.1462,145.2606,145.1375,145.2606,4300.0
2019-07-05 15:00:00,165.1,165.1,165.02,165.04,6701.0,145.2606,145.2606,145.1902,145.2078,6701.0
2019-07-05 15:05:00,165.02,165.02,164.85,164.92,13124.0,145.1902,145.1902,145.0407,145.1023,13124.0
2019-07-05 15:10:00,164.93,165.0,164.68,164.77,10266.0,145.1111,145.1726,144.8911,144.9703,10266.0
2019-07-05 15:15:00,164.78,164.79,164.63,164.72,6606.0,144.9791,144.9879,144.8471,144.9263,6606.0
2019-07-05 15:20:00,164.74,164.87,164.73,164.85,9609.0,144.9439,145.0583,144.9351,145.0407,9609.0
2019-07-05 15:25:00,164.84,164.86,164.68,164.84,7944.0,145.0319,145.0495,144.8911,145.0319,7944.0
2019-07-05 15:30:00,164.86,164.88,164.72,164.78,11397.0,145.0495,145.0671,144.9263,144.9791,11397.0
2019-07-05 15:35:00,164.8,164.94,164.78,164.78,34245.0,144.9967,145.1199,144.9791,144.9791,34245.0
2019-07-05 15:40:00,164.77,164.79,164.7,164.74,10885.0,144.9703,144.9879,144.9087,144.9439,10885.0
2019-07-05 15:45:00,164.73,164.77,164.64,164.76,20318.0,144.9351,144.9703,144.8559,144.9615,20318.0
2019-07-05 15:50:00,164.75,164.91,164.66,164.78,26650.0,144.9527,145.0935,144.8735,144.9791,26650.0
2019-07-05 15:55:00,164.78,164.9,164.38,164.88,147681.0,144.9791,145.0847,144.6271,145.0671,147681.0
2019-07-08 09:30:00,164.6,164.64,163.8,163.94,27401.0,144.8207,144.8559,144.1168,144.24,27401.0
2019-07-08 09:35:00,163.87,164.44,163.87,164.44,8902.0,144.1784,144.6799,144.1784,144.6799,8902.0
2019-07-08 09:40:00,164.44,164.7,164.35,164.65,10736.0,144.6799,144.9087,144.6008,144.8647,10736.0
2019-07-08 09:45:00,164.67,164.7,164.46,164.55,7684.0,144.8823,144.9087,144.6975,144.7767,7684.0
2019-07-08 09:50:00,164.54,164.68,164.49,164.59,5358.0,144.7679,144.8911,144.7239,144.8119,5358.0
2019-07-08 09:55:00,164.64,164.64,164.32,164.47,5309.0,144.8559,144.8559,144.5744,144.7063,5309.0
2019-07-08 10:00:00,164.43,164.57,164.32,164.42,5278.0,144.6711,144.7943,144.5744,144.6623,5278.0
2019-07-08 10:05:00,164.45,164.62,164.38,164.5,18504.0,144.6887,144.8383,144.6271,144.7327,18504.0
2019-07-08 10:10:00,164.49,164.62,164.41,164.6,10291.0,144.7239,144.8383,144.6535,144.8207,10291.0
2019-07-08 10:15:00,164.61,164.67,164.4,164.49,25961.0,144.8295,144.8823,144.6447,144.7239,25961.0
2019-07-08 10:20:00,164.47,164.49,164.35,164.35,3100.0,144.7063,144.7239,144.6008,144.6008,3100.0
2019-07-08 10:25:00,164.37,164.39,164.24,164.33,3990.0,144.6183,144.6359,144.504,144.5832,3990.0
2019-07-08 10:30:00,164.3,164.32,164.12,164.21,6422.0,144.5568,144.5744,144.3984,144.4776,6422.0
2019-07-08 10:35:00,164.28,164.49,164.28,164.48,3120.0,144.5392,144.7239,144.5392,144.7151,3120.0
2019-07-08 10:40:00,164.43,164.49,164.36,164.48,4026.0,144.6711,144.7239,144.6096,144.7151,4026.0
2019-07-08 10:45:00,164.56,164.6,164.34,164.35,11012.0,144.7855,144.8207,144.592,144.6008,11012.0
2019-07-08 10:50:00,164.35,164.44,164.35,164.41,4684.0,144.6008,144.6799,144.6008,144.6535,4684.0
2019-07-08 10:55:00,164.44,164.51,164.38,164.48,5046.0,144.6799,144.7415,144.6271,144.7151,5046.0
2019-07-08 11:00:00,164.56,164.66,164.49,164.56,5720.0,144.7855,144.8735,144.7239,144.7855,5720.0
2019-07-08 11:05:00,164.49,164.51,164.43,164.43,2308.0,144.7239,144.7415,144.6711,144.6711,2308.0
2019-07-08 11:10:00,164.44,164.65,164.42,164.65,5742.0,144.6799,144.8647,144.6623,144.8647,5742.0
2019-07-08 11:15:00,164.65,164.66,164.39,164.43,8402.0,144.8647,144.8735,144.6359,144.6711,8402.0
2019-07-08 11:20:00,164.47,164.58,164.37,164.37,4201.0,144.7063,144.8031,144.6183,144.6183,4201.0
2019-07-08 11:25:00,164.37,164.44,164.3,164.44,2482.0,144.6183,144.6799,144.5568,144.6799,2482.0
2019-07-08 11:30:00,164.43,164.43,164.32,164.39,3589.0,144.6711,144.6711,144.5744,144.6359,3589.0
2019-07-08 11:35:00,164.37,164.44,164.34,164.35,6071.0,144.6183,144.6799,144.592,144.6008,6071.0
2019-07-08 11:40:00,164.35,164.38,164.11,164.11,11775.0,144.6008,144.6271,144.3896,144.3896,11775.0
2019-07-08 11:45:00,164.13,164.13,163.94,163.99,4856.0,144.4072,144.4072,144.24,144.284,4856.0
2019-07-08 11:50:00,163.98,164.11,163.98,164.01,3620.0,144.2752,144.3896,144.2752,144.3016,3620.0
2019-07-08 11:55:00,163.97,164.02,163.95,163.97,1875.0,144.2664,144.3104,144.2488,144.2664,1875.0
2019-07-08 12:00:00,164.0,164.02,163.8,163.93,4689.0,144.2928,144.3104,144.1168,144.2312,4689.0
2019-07-08 12:05:00,163.93,164.04,163.93,164.02,2477.0,144.2312,144.328,144.2312,144.3104,2477.0
2019-07-08 12:10:00,164.02,164.03,163.98,164.01,2231.0,144.3104,144.3192,144.2752,144.3016,2231.0
2019-07-08 12:15:00,164.0,164.13,163.99,164.12,7097.0,144.2928,144.4072,144.284,144.3984,7097.0
2019-07-08 12:20:00,164.09,164.1,163.96,163.97,5635.0,144.372,144.3808,144.2576,144.2664,5635.0
2019-07-08 12:25:00,163.96,163.98,163.83,163.84,3207.0,144.2576,144.2752,144.1432,144.152,3207.0
2019-07-08 12:30:00,163.81,163.99,163.81,163.99,4561.0,144.1256,144.284,144.1256,144.284,4561.0
2019-07-08 12:35:00,163.99,163.99,163.8,163.8,3754.0,144.284,144.284,144.1168,144.1168,3754.0
2019-07-08 12:40:00,163.84,163.84,163.69,163.74,3615.0,144.152,144.152,144.0201,144.0641,3615.0
2019-07-08 12:45:00,163.76,163.85,163.75,163.84,2890.0,144.0817,144.1608,144.0729,144.152,2890.0
2019-07-08 12:50:00,163.85,163.9,163.71,163.79,4580.0,144.1608,144.2048,144.0377,144.108,4580.0
2019-07-08 12:55:00,163.79,163.95,163.79,163.92,2200.0,144.108,144.2488,144.108,144.2224,2200.0
2019-07-08 13:00:00,163.95,163.99,163.91,163.92,2193.0,144.2488,144.284,144.2136,144.2224,2193.0
2019-07-08 13:05:00,163.92,163.96,163.88,163.92,2452.0,144.2224,144.2576,144.1872,144.2224,2452.0
2019-07-08 13:10:00,163.91,163.96,163.9,163.93,3353.0,144.2136,144.2576,144.2048,144.2312,3353.0
2019-07-08 13:15:00,163.94,163.95,163.84,163.87,8304.0,144.24,144.2488,144.152,144.1784,8304.0
2019-07-08 13:20:00,163.87,163.96,163.86,163.87,3997.0,144.1784,144.2576,144.1696,144.1784,3997.0
2019-07-08 13:25:00,163.85,163.9,163.84,163.87,3572.0,144.1608,144.2048,144.152,144.1784,3572.0
2019-07-08 13:30:00,163.89,163.93,163.83,163.86,5092.0,144.196,144.2312,144.1432,144.1696,5092.0
2019-07-08 13:35:00,163.86,164.12,163.85,164.08,22262.0,144.1696,144.3984,144.1608,144.3632,22262.0
2019-07-08 13:40:00,164.09,164.1,163.91,163.97,6305.0,144.372,144.3808,144.2136,144.2664,6305.0
2019-07-08 13:45:00,163.99,164.01,163.92,163.99,3000.0,144.284,144.3016,144.2224,144.284,3000.0
2019-07-08 13:50:00,163.99,164.01,163.95,164.01,4142.0,144.284,144.3016,144.2488,144.3016,4142.0
2019-07-08 13:55:00,163.96,164.0,163.95,163.97,3500.0,144.2576,144.2928,144.2488,144.2664,3500.0
2019-07-08 14:00:00,163.99,163.99,163.92,163.96,4326.0,144.284,144.284,144.2224,144.2576,4326.0
2019-07-08 14:05:00,163.94,164.01,163.93,164.0,3378.0,144.24,144.3016,144.2312,144.2928,3378.0
2019-07-08 14:10:00,164.01,164.03,163.9,163.93,6377.0,144.3016,144.3192,144.2048,144.2312,6377.0
2019-07-08 14:15:00,163.91,163.99,163.9,163.99,4708.0,144.2136,144.284,144.2048,144.284,4708.0
2019-07-08 14:20:00,163.99,164.06,163.83,163.88,4916.0,144.284,144.3456,144.1432,144.1872,4916.0
2019-07-08 14:25:00,163.89,164.03,163.81,164.0,4308.0,144.196,144.3192,144.1256,144.2928,4308.0
2019-07-08 14:30:00,164.02,164.04,163.99,164.03,5203.0,144.3104,144.328,144.284,144.3192,5203.0
2019-07-08 14:35:00,164.05,164.05,163.94,164.04,5828.0,144.3368,144.3368,144.24,144.328,5828.0
2019-07-08 14:40:00,164.03,164.09,163.97,164.03,8022.0,144.3192,144.372,144.2664,144.3192,8022.0
2019-07-08 14:45:00,164.07,164.11,164.03,164.08,14537.0,144.3544,144.3896,144.3192,144.3632,14537.0
2019-07-08 14:50:00,164.11,164.11,163.98,164.03,11347.0,144.3896,144.3896,144.2752,144.3192,11347.0
2019-07-08 14:55:00,164.02,164.05,163.97,164.02,2900.0,144.3104,144.3368,144.2664,144.3104,2900.0
2019-07-08 15:00:00,164.03,164.07,163.9,163.95,6525.0,144.3192,144.3544,144.2048,144.2488,6525.0
2019-07-08 15:05:00,163.9,164.16,163.9,164.13,9001.0,144.2048,144.4336,144.2048,144.4072,9001.0
2019-07-08 15:10:00,164.11,164.27,164.06,164.27,13027.0,144.3896,144.5304,144.3456,144.5304,13027.0
2019-07-08 15:15:00,164.28,164.33,164.17,164.2,9809.0,144.5392,144.5832,144.4424,144.4688,9809.0
2019-07-08 15:20:00,164.19,164.21,164.12,164.19,6319.0,144.46,144.4776,144.3984,144.46,6319.0
2019-07-08 15:25:00,164.17,164.3,164.15,164.26,6550.0,144.4424,144.5568,144.4248,144.5216,6550.0
2019-07-08 15:30:00,164.27,164.31,164.15,164.24,11853.0,144.5304,144.5656,144.4248,144.504,11853.0
2019-07-08 15:35:00,164.24,164.31,164.23,164.28,11728.0,144.504,144.5656,144.4952,144.5392,11728.0
2019-07-08 15:40:00,164.28,164.32,164.25,164.25,15068.0,144.5392,144.5744,144.5128,144.5128,15068.0
2019-07-08 15:45:00,164.26,164.34,164.17,164.24,10520.0,144.5216,144.592,144.4424,144.504,10520.0
2019-07-08 15:50:00,164.23,164.26,164.08,164.14,16793.0,144.4952,144.5216,144.3632,144.416,16793.0
2019-07-08 15:55:00,164.09,164.13,163.98,164.08,63481.0,144.372,144.4072,144.2752,144.3632,63481.0
2019-07-09 09:30:00,163.14,163.61,162.5,162.64,70372.0,143.5362,143.9497,142.9731,143.0962,70372.0
2019-07-09 09:35:00,162.74,163.0,162.52,162.62,38550.0,143.1842,143.413,142.9907,143.0786,38550.0
2019-07-09 09:40:00,162.73,162.92,162.58,162.64,15139.0,143.1754,143.3426,143.0434,143.0962,15139.0
2019-07-09 09:45:00,162.62,162.95,162.55,162.95,16335.0,143.0786,143.369,143.0171,143.369,16335.0
2019-07-09 09:50:00,162.97,163.06,162.77,162.83,18610.0,143.3866,143.4658,143.2106,143.2634,18610.0
2019-07-09 09:55:00,162.81,163.2,162.76,163.08,18737.0,143.2458,143.5889,143.2018,143.4834,18737.0
2019-07-09 10:00:00,163.13,163.29,163.12,163.24,18330.0,143.5274,143.6681,143.5186,143.6241,18330.0
2019-07-09 10:05:00,163.24,163.51,163.24,163.37,18809.0,143.6241,143.8617,143.6241,143.7385,18809.0
2019-07-09 10:10:00,163.41,163.54,163.39,163.51,11012.0,143.7737,143.8881,143.7561,143.8617,11012.0
2019-07-09 10:15:00,163.53,163.57,163.29,163.35,10132.0,143.8793,143.9145,143.6681,143.7209,10132.0
2019-07-09 10:20:00,163.32,163.45,163.28,163.28,9389.0,143.6945,143.8089,143.6593,143.6593,9389.0
2019-07-09 10:25:00,163.28,163.31,163.14,163.14,13744.0,143.6593,143.6857,143.5362,143.5362,13744.0
2019-07-09 10:30:00,163.13,163.26,162.97,163.25,13865.0,143.5274,143.6417,143.3866,143.6329,13865.0
2019-07-09 10:35:00,163.26,163.44,163.2,163.38,21658.0,143.6417,143.8001,143.5889,143.7473,21658.0
2019-07-09 10:40:00,163.4,163.45,163.26,163.43,6114.0,143.7649,143.8089,143.6417,143.7913,6114.0
2019-07-09 10:45:00,163.44,163.58,163.43,163.58,12437.0,143.8001,143.9233,143.7913,143.9233,12437.0
2019-07-09 10:50:00,163.58,163.66,163.39,163.49,17784.0,143.9233,143.9937,143.7561,143.8441,17784.0
2019-07-09 10:55:00,163.5,163.5,163.28,163.3,5908.0,143.8529,143.8529,143.6593,143.6769,5908.0
2019-07-09 11:00:00,163.31,163.55,163.27,163.54,9614.0,143.6857,143.8969,143.6505,143.8881,9614.0
2019-07-09 11:05:00,163.52,163.72,163.5,163.69,9772.0,143.8705,144.0465,143.8529,144.0201,9772.0
2019-07-09 11:10:00,163.72,163.74,163.53,163.53,12890.0,144.0465,144.0641,143.8793,143.8793,12890.0
2019-07-09 11:15:00,163.53,163.56,163.49,163.55,13318.0,143.8793,143.9057,143.8441,143.8969,13318.0
2019-07-09 11:20:00,163.56,163.58,163.43,163.44,17866.0,143.9057,143.9233,143.7913,143.8001,17866.0
2019-07-09 11:25:00,163.46,163.5,163.33,163.33,7332.0,143.8177,143.8529,143.7033,143.7033,7332.0
2019-07-09 11:30:00,163.29,163.34,163.18,163.23,10776.0,143.6681,143.7121,143.5713,143.6153,10776.0
2019-07-09 11:35:00,163.19,163.3,163.07,163.26,12311.0,143.5801,143.6769,143.4746,143.6417,12311.0
2019-07-09 11:40:00,163.25,163.25,163.05,163.05,12655.0,143.6329,143.6329,143.457,143.457,12655.0
2019-07-09 11:45:00,163.03,163.16,163.0,163.08,8441.0,143.4394,143.5538,143.413,143.4834,8441.0
2019-07-09 11:50:00,163.03,163.1,162.96,163.1,9748.0,143.4394,143.501,143.3778,143.501,9748.0
2019-07-09 11:55:00,163.07,163.13,163.05,163.12,7200.0,143.4746,143.5274,143.457,143.5186,7200.0
2019-07-09 12:00:00,163.12,163.12,162.98,163.03,8541.0,143.5186,143.5186,143.3954,143.4394,8541.0
2019-07-09 12:05:00,163.06,163.14,163.01,163.05,5310.0,143.4658,143.5362,143.4218,143.457,5310.0
2019-07-09 12:10:00,163.04,163.12,163.04,163.08,3220.0,143.4482,143.5186,143.4482,143.4834,3220.0
2019-07-09 12:15:00,163.09,163.13,163.07,163.12,5748.0,143.4922,143.5274,143.4746,143.5186,5748.0
2019-07-09 12:20:00,163.11,163.17,163.09,163.16,4348.0,143.5098,143.5625,143.4922,143.5538,4348.0
2019-07-09 12:25:00,163.14,163.16,163.12,163.14,4802.0,143.5362,143.5538,143.5186,143.5362,4802.0
2019-07-09 12:30:00,163.12,163.16,163.05,163.07,3730.0,143.5186,143.5538,143.457,143.4746,3730.0
2019-07-09 12:35:00,163.05,163.17,163.04,163.15,6365.0,143.457,143.5625,143.4482,143.545,6365.0
2019-07-09 12:40:00,163.12,163.16,163.06,163.1,6100.0,143.5186,143.5538,143.4658,143.501,6100.0
2019-07-09 12:45:00,163.11,163.11,162.98,163.0,13578.0,143.5098,143.5098,143.3954,143.413,13578.0
2019-07-09 12:50:00,163.0,163.0,162.92,162.92,5356.0,143.413,143.413,143.3426,143.3426,5356.0
2019-07-09 12:55:00,162.93,162.99,162.92,162.95,4612.0,143.3514,143.4042,143.3426,143.369,4612.0
2019-07-09 13:00:00,162.95,162.96,162.87,162.96,6509.0,143.369,143.3778,143.2986,143.3778,6509.0
2019-07-09 13:05:00,162.96,163.08,162.85,162.99,7758.0,143.3778,143.4834,143.281,143.4042,7758.0
2019-07-09 13:10:00,163.0,163.11,163.0,163.04,5300.0,143.413,143.5098,143.413,143.4482,5300.0
2019-07-09 13:15:00,163.04,163.1,162.96,163.1,10834.0,143.4482,143.501,143.3778,143.501,10834.0
2019-07-09 13:20:00,163.08,163.19,163.08,163.19,4720.0,143.4834,143.5801,143.4834,143.5801,4720.0
2019-07-09 13:25:00,163.18,163.19,163.12,163.17,5284.0,143.5713,143.5801,143.5186,143.5625,5284.0
2019-07-09 13:30:00,163.17,163.23,163.14,163.21,5090.0,143.5625,143.6153,143.5362,143.5977,5090.0
2019-07-09 13:35:00,163.22,163.28,163.13,163.13,6996.0,143.6065,143.6593,143.5274,143.5274,6996.0
2019-07-09 13:40:00,163.17,163.18,163.13,163.17,4323.0,143.5625,143.5713,143.5274,143.5625,4323.0
2019-07-09 13:45:00,163.17,163.19,163.14,163.17,6894.0,143.5625,143.5801,143.5362,143.5625,6894.0
2019-07-09 13:50:00,163.17,163.17,163.03,163.15,54647.0,143.5625,143.5625,143.4394,143.545,54647.0
2019-07-09 13:55:00,163.17,163.19,163.08,163.15,13030.0,143.5625,143.5801,143.4834,143.545,13030.0
2019-07-09 14:00:00,163.16,163.31,163.16,163.24,7245.0,143.5538,143.6857,143.5538,143.6241,7245.0
2019-07-09 14:05:00,163.25,163.27,163.16,163.16,4093.0,143.6329,143.6505,143.5538,143.5538,4093.0
2019-07-09 14:10:00,163.16,163.25,163.16,163.23,8987.0,143.5538,143.6329,143.5538,143.6153,8987.0
2019-07-09 14:15:00,163.22,163.29,163.22,163.26,4514.0,143.6065,143.6681,143.6065,143.6417,4514.0
2019-07-09 14:20:00,163.24,163.29,163.23,163.28,5816.0,143.6241,143.6681,143.6153,143.6593,5816.0
2019-07-09 14:25:00,163.29,163.31,163.23,163.25,4816.0,143.6681,143.6857,143.6153,143.6329,4816.0
2019-07-09 14:30:00,163.29,163.33,163.23,163.25,5600.0,143.6681,143.7033,143.6153,143.6329,5600.0
2019-07-09 14:35:00,163.26,163.28,163.21,163.21,7719.0,143.6417,143.6593,143.5977,143.5977,7719.0
2019-07-09 14:40:00,163.19,163.27,163.17,163.27,6329.0,143.5801,143.6505,143.5625,143.6505,6329.0
2019-07-09 14:45:00,163.28,163.32,163.18,163.2,10483.0,143.6593,143.6945,143.5713,143.5889,10483.0
2019-07-09 14:50:00,163.2,163.38,163.19,163.35,7526.0,143.5889,143.7473,143.5801,143.7209,7526.0
2019-07-09 14:55:00,163.35,163.45,163.33,163.43,6550.0,143.7209,143.8089,143.7033,143.7913,6550.0
2019-07-09 15:00:00,163.4,163.51,163.38,163.49,5651.0,143.7649,143.8617,143.7473,143.8441,5651.0
2019-07-09 15:05:00,163.48,163.51,163.43,163.5,5748.0,143.8353,143.8617,143.7913,143.8529,5748.0
2019-07-09 15:10:00,163.51,163.51,163.38,163.41,9814.0,143.8617,143.8617,143.7473,143.7737,9814.0
2019-07-09 15:15:00,163.41,163.46,163.4,163.43,12509.0,143.7737,143.8177,143.7649,143.7913,12509.0
2019-07-09 15:20:00,163.45,163.47,163.35,163.36,10275.0,143.8089,143.8265,143.7209,143.7297,10275.0
2019-07-09 15:25:00,163.37,163.37,163.31,163.33,8869.0,143.7385,143.7385,143.6857,143.7033,8869.0
2019-07-09 15:30:00,163.33,163.35,163.26,163.28,19524.0,143.7033,143.7209,143.6417,143.6593,19524.0
2019-07-09 15:35:00,163.28,163.33,163.22,163.22,32693.0,143.6593,143.7033,143.6065,143.6065,32693.0
2019-07-09 15:40:00,163.23,163.47,163.19,163.46,38262.0,143.6153,143.8265,143.5801,143.8177,38262.0
2019-07-09 15:45:00,163.47,163.62,163.45,163.56,18085.0,143.8265,143.9585,143.8089,143.9057,18085.0
2019-07-09 15:50:00,163.56,163.6,163.49,163.53,55191.0,143.9057,143.9409,143.8441,143.8793,55191.0
2019-07-09 15:55:00,163.5,163.55,163.39,163.54,79668.0,143.8529,143.8969,143.7561,143.8881,79668.0
2019-07-10 09:30:00,164.36,164.5,163.97,164.06,25000.0,144.6096,144.7327,144.2664,144.3456,25000.0
2019-07-10 09:35:00,164.08,164.44,162.66,164.28,46623.0,144.3632,144.6799,143.1138,144.5392,46623.0
2019-07-10 09:40:00,164.37,164.5,164.11,164.18,15468.0,144.6183,144.7327,144.3896,144.4512,15468.0
2019-07-10 09:45:00,164.23,164.24,163.91,164.0,56838.0,144.4952,144.504,144.2136,144.2928,56838.0
2019-07-10 09:50:00,164.08,164.33,163.93,164.14,35967.0,144.3632,144.5832,144.2312,144.416,35967.0
2019-07-10 09:55:00,164.17,164.54,164.16,164.5,29950.0,144.4424,144.7679,144.4336,144.7327,29950.0
2019-07-10 10:00:00,164.46,164.56,164.2,164.5,35461.0,144.6975,144.7855,144.4688,144.7327,35461.0
2019-07-10 10:05:00,164.49,164.64,164.29,164.43,14646.0,144.7239,144.8559,144.548,144.6711,14646.0
2019-07-10 10:10:00,164.4,164.52,164.34,164.49,4447.0,144.6447,144.7503,144.592,144.7239,4447.0
2019-07-10 10:15:00,164.51,164.57,164.31,164.43,9400.0,144.7415,144.7943,144.5656,144.6711,9400.0
2019-07-10 10:20:00,164.43,164.43,164.29,164.34,38901.0,144.6711,144.6711,144.548,144.592,38901.0
2019-07-10 10:25:00,164.38,164.55,164.0,164.07,11960.0,144.6271,144.7767,144.2928,144.3544,11960.0
2019-07-10 10:30:00,164.1,164.24,164.05,164.21,5699.0,144.3808,144.504,144.3368,144.4776,5699.0
2019-07-10 10:35:00,164.22,164.45,164.2,164.42,6125.0,144.4864,144.6887,144.4688,144.6623,6125.0
2019-07-10 10:40:00,164.43,164.47,164.22,164.45,5995.0,144.6711,144.7063,144.4864,144.6887,5995.0
2019-07-10 10:45:00,164.44,164.63,164.44,164.54,3225.0,144.6799,144.8471,144.6799,144.7679,3225.0
2019-07-10 10:50:00,164.41,164.49,164.23,164.25,6347.0,144.6535,144.7239,144.4952,144.5128,6347.0
2019-07-10 10:55:00,164.22,164.37,164.12,164.12,31855.0,144.4864,144.6183,144.3984,144.3984,31855.0
2019-07-10 11:00:00,164.09,164.13,164.0,164.09,15498.0,144.372,144.4072,144.2928,144.372,15498.0
2019-07-10 11:05:00,164.08,164.12,163.94,163.95,10091.0,144.3632,144.3984,144.24,144.2488,10091.0
2019-07-10 11:10:00,163.93,164.03,163.9,164.02,8162.0,144.2312,144.3192,144.2048,144.3104,8162.0
2019-07-10 11:15:00,164.02,164.1,163.93,163.94,5588.0,144.3104,144.3808,144.2312,144.24,5588.0
2019-07-10 11:20:00,163.95,164.18,163.9,164.03,11974.0,144.2488,144.4512,144.2048,144.3192,11974.0
2019-07-10 11:25:00,164.0,164.23,163.97,164.2,7827.0,144.2928,144.4952,144.2664,144.4688,7827.0
2019-07-10 11:30:00,164.2,164.44,164.2,164.41,5486.0,144.4688,144.6799,144.4688,144.6535,5486.0
2019-07-10 11:35:00,164.38,164.38,164.19,164.2,8280.0,144.6271,144.6271,144.46,144.4688,8280.0
2019-07-10 11:40:00,164.21,164.28,164.19,164.22,6800.0,144.4776,144.5392,144.46,144.4864,6800.0
2019-07-10 11:45:00,164.22,164.37,164.21,164.28,9471.0,144.4864,144.6183,144.4776,144.5392,9471.0
2019-07-10 11:50:00,164.3,164.46,164.23,164.44,7424.0,144.5568,144.6975,144.4952,144.6799,7424.0
2019-07-10 11:55:00,164.42,164.61,164.38,164.59,3517.0,144.6623,144.8295,144.6271,144.8119,3517.0
2019-07-10 12:00:00,164.59,164.6,164.45,164.47,5078.0,144.8119,144.8207,144.6887,144.7063,5078.0
2019-07-10 12:05:00,164.46,164.62,164.45,164.57,8199.0,144.6975,144.8383,144.6887,144.7943,8199.0
2019-07-10 12:10:00,164.56,164.56,164.39,164.51,6270.0,144.7855,144.7855,144.6359,144.7415,6270.0
2019-07-10 12:15:00,164.5,164.58,164.5,164.53,2455.0,144.7327,144.8031,144.7327,144.7591,2455.0
2019-07-10 12:20:00,164.53,164.54,164.39,164.39,6325.0,144.7591,144.7679,144.6359,144.6359,6325.0
2019-07-10 12:25:00,164.35,164.4,164.27,164.31,5355.0,144.6008,144.6447,144.5304,144.5656,5355.0
2019-07-10 12:30:00,164.31,164.47,164.31,164.38,5154.0,144.5656,144.7063,144.5656,144.6271,5154.0
2019-07-10 12:35:00,164.37,164.47,164.35,164.44,4172.0,144.6183,144.7063,144.6008,144.6799,4172.0
2019-07-10 12:40:00,164.48,164.53,164.41,164.52,6453.0,144.7151,144.7591,144.6535,144.7503,6453.0
2019-07-10 12:45:00,164.5,164.53,164.43,164.51,4909.0,144.7327,144.7591,144.6711,144.7415,4909.0
2019-07-10 12:50:00,164.53,164.53,164.36,164.41,10046.0,144.7591,144.7591,144.6096,144.6535,10046.0
2019-07-10 12:55:00,164.4,164.53,164.39,164.47,8900.0,144.6447,144.7591,144.6359,144.7063,8900.0
2019-07-10 13:00:00,164.46,164.55,164.46,164.48,10529.0,144.6975,144.7767,144.6975,144.7151,10529.0
2019-07-10 13:05:00,164.48,164.53,164.47,164.49,3001.0,144.7151,144.7591,144.7063,144.7239,3001.0
2019-07-10 13:10:00,164.51,164.56,164.46,164.5,5246.0,144.7415,144.7855,144.6975,144.7327,5246.0
2019-07-10 13:15:00,164.49,164.52,164.47,164.52,3686.0,144.7239,144.7503,144.7063,144.7503,3686.0
2019-07-10 13:20:00,164.48,164.54,164.48,164.52,4802.0,144.7151,144.7679,144.7151,144.7503,4802.0
2019-07-10 13:25:00,164.51,164.54,164.49,164.5,5337.0,144.7415,144.7679,144.7239,144.7327,5337.0
2019-07-10 13:30:00,164.5,164.58,164.49,164.58,13350.0,144.7327,144.8031,144.7239,144.8031,13350.0
2019-07-10 13:35:00,164.57,164.61,164.48,164.55,13028.0,144.7943,144.8295,144.7151,144.7767,13028.0
2019-07-10 13:40:00,164.55,164.67,164.54,164.66,7455.0,144.7767,144.8823,144.7679,144.8735,7455.0
2019-07-10 13:45:00,164.67,164.68,164.58,164.6,5902.0,144.8823,144.8911,144.8031,144.8207,5902.0
2019-07-10 13:50:00,164.59,164.59,164.52,164.53,6643.0,144.8119,144.8119,144.7503,144.7591,6643.0
2019-07-10 13:55:00,164.51,164.54,164.46,164.46,8447.0,144.7415,144.7679,144.6975,144.6975,8447.0
2019-07-10 14:00:00,164.48,164.56,164.29,164.29,9652.0,144.7151,144.7855,144.548,144.548,9652.0
2019-07-10 14:05:00,164.3,164.31,164.06,164.08,7472.0,144.5568,144.5656,144.3456,144.3632,7472.0
2019-07-10 14:10:00,164.1,164.14,164.02,164.02,6000.0,144.3808,144.416,144.3104,144.3104,6000.0
2019-07-10 14:15:00,163.98,164.05,163.93,163.97,7725.0,144.2752,144.3368,144.2312,144.2664,7725.0
2019-07-10 14:20:00,163.95,164.02,163.92,163.95,3302.0,144.2488,144.3104,144.2224,144.2488,3302.0
2019-07-10 14:25:00,163.91,164.05,163.9,163.96,5472.0,144.2136,144.3368,144.2048,144.2576,5472.0
2019-07-10 14:30:00,163.97,164.14,163.94,164.11,3800.0,144.2664,144.416,144.24,144.3896,3800.0
2019-07-10 14:35:00,164.14,164.17,164.08,164.14,6535.0,144.416,144.4424,144.3632,144.416,6535.0
2019-07-10 14:40:00,164.18,164.19,164.08,164.1,8547.0,144.4512,144.46,144.3632,144.3808,8547.0
2019-07-10 14:45:00,164.08,164.08,163.92,163.98,14696.0,144.3632,144.3632,144.2224,144.2752,14696.0
2019-07-10 14:50:00,163.99,164.1,163.98,164.1,7140.0,144.284,144.3808,144.2752,144.3808,7140.0
2019-07-10 14:55:00,164.1,164.21,164.1,164.12,10145.0,144.3808,144.4776,144.3808,144.3984,10145.0
2019-07-10 15:00:00,164.12,164.18,163.99,164.03,8685.0,144.3984,144.4512,144.284,144.3192,8685.0
2019-07-10 15:05:00,164.03,164.13,163.97,164.1,5578.0,144.3192,144.4072,144.2664,144.3808,5578.0
2019-07-10 15:10:00,164.11,164.15,164.09,164.12,7725.0,144.3896,144.4248,144.372,144.3984,7725.0
2019-07-10 15:15:00,164.14,164.18,164.08,164.09,15066.0,144.416,144.4512,144.3632,144.372,15066.0
2019-07-10 15:20:00,164.1,164.1,163.95,163.99,11282.0,144.3808,144.3808,144.2488,144.284,11282.0
2019-07-10 15:25:00,164.0,164.11,163.98,164.03,20029.0,144.2928,144.3896,144.2752,144.3192,20029.0
2019-07-10 15:30:00,164.02,164.36,164.01,164.34,14565.0,144.3104,144.6096,144.3016,144.592,14565.0
2019-07-10 15:35:00,164.33,164.33,164.18,164.23,14185.0,144.5832,144.5832,144.4512,144.4952,14185.0
2019-07-10 15:40:00,164.24,164.34,164.18,164.22,19311.0,144.504,144.592,144.4512,144.4864,19311.0
2019-07-10 15:45:00,164.21,164.21,164.01,164.16,17623.0,144.4776,144.4776,144.3016,144.4336,17623.0
2019-07-10 15:50:00,164.14,164.35,164.13,164.31,26274.0,144.416,144.6008,144.4072,144.5656,26274.0
2019-07-10 15:55:00,164.32,164.7,164.31,164.59,153686.0,144.5744,144.9087,144.5656,144.8119,153686.0
2019-07-11 09:30:00,164.88,164.88,164.49,164.51,18260.0,145.0671,145.0671,144.7239,144.7415,18260.0
2019-07-11 09:35:00,164.46,164.97,164.46,164.54,9334.0,144.6975,145.1462,144.6975,144.7679,9334.0
2019-07-11 09:40:00,164.5,164.59,164.39,164.54,3639.0,144.7327,144.8119,144.6359,144.7679,3639.0
2019-07-11 09:45:00,164.57,164.72,164.54,164.64,15743.0,144.7943,144.9263,144.7679,144.8559,15743.0
2019-07-11 09:50:00,164.67,164.79,164.63,164.77,3849.0,144.8823,144.9879,144.8471,144.9703,3849.0
2019-07-11 09:55:00,164.68,164.88,164.62,164.84,4596.0,144.8911,145.0671,144.8383,145.0319,4596.0
2019-07-11 10:00:00,164.9,164.93,164.68,164.68,6613.0,145.0847,145.1111,144.8911,144.8911,6613.0
2019-07-11 10:05:00,164.6,164.87,164.6,164.77,4687.0,144.8207,145.0583,144.8207,144.9703,4687.0
2019-07-11 10:10:00,164.75,164.97,164.71,164.88,5887.0,144.9527,145.1462,144.9175,145.0671,5887.0
2019-07-11 10:15:00,164.89,164.89,164.66,164.72,15299.0,145.0759,145.0759,144.8735,144.9263,15299.0
2019-07-11 10:20:00,164.7,164.83,164.65,164.83,5248.0,144.9087,145.0231,144.8647,145.0231,5248.0
2019-07-11 10:25:00,164.78,164.8,164.61,164.61,8254.0,144.9791,144.9967,144.8295,144.8295,8254.0
2019-07-11 10:30:00,164.65,164.65,164.44,164.44,5079.0,144.8647,144.8647,144.6799,144.6799,5079.0
2019-07-11 10:35:00,164.49,164.58,164.36,164.43,7076.0,144.7239,144.8031,144.6096,144.6711,7076.0
2019-07-11 10:40:00,164.42,164.5,164.41,164.5,10226.0,144.6623,144.7327,144.6535,144.7327,10226.0
2019-07-11 10:45:00,164.5,164.89,164.48,164.89,5712.0,144.7327,145.0759,144.7151,145.0759,5712.0
2019-07-11 10:50:00,164.85,165.01,164.83,164.96,8661.0,145.0407,145.1814,145.0231,145.1375,8661.0
2019-07-11 10:55:00,164.94,165.07,164.89,164.94,8350.0,145.1199,145.2342,145.0759,145.1199,8350.0
2019-07-11 11:00:00,164.94,164.96,164.8,164.81,23120.0,145.1199,145.1375,144.9967,145.0055,23120.0
2019-07-11 11:05:00,164.86,165.04,164.74,165.01,21123.0,145.0495,145.2078,144.9439,145.1814,21123.0
2019-07-11 11:10:00,165.03,165.17,165.03,165.07,5594.0,145.199,145.3222,145.199,145.2342,5594.0
2019-07-11 11:15:00,165.09,165.1,164.97,165.03,12087.0,145.2518,145.2606,145.1462,145.199,12087.0
2019-07-11 11:20:00,165.05,165.09,165.01,165.06,11608.0,145.2166,145.2518,145.1814,145.2254,11608.0
2019-07-11 11:25:00,165.05,165.09,164.98,165.09,23116.0,145.2166,145.2518,145.155,145.2518,23116.0
2019-07-11 11:30:00,165.09,165.1,164.99,165.0,18641.0,145.2518,145.2606,145.1638,145.1726,18641.0
2019-07-11 11:35:00,165.01,165.13,164.97,165.0,17985.0,145.1814,145.287,145.1462,145.1726,17985.0
2019-07-11 11:40:00,165.07,165.09,164.98,165.09,6029.0,145.2342,145.2518,145.155,145.2518,6029.0
2019-07-11 11:45:00,165.09,165.24,165.03,165.18,12698.0,145.2518,145.3838,145.199,145.331,12698.0
2019-07-11 11:50:00,165.17,165.19,165.14,165.17,15825.0,145.3222,145.3398,145.2958,145.3222,15825.0
2019-07-11 11:55:00,165.16,165.21,165.14,165.21,7464.0,145.3134,145.3574,145.2958,145.3574,7464.0
2019-07-11 12:00:00,165.19,165.2,165.08,165.2,5300.0,145.3398,145.3486,145.243,145.3486,5300.0
2019-07-11 12:05:00,165.21,165.21,165.09,165.14,10640.0,145.3574,145.3574,145.2518,145.2958,10640.0
2019-07-11 12:10:00,165.13,165.13,165.07,165.12,3478.0,145.287,145.287,145.2342,145.2782,3478.0
2019-07-11 12:15:00,165.11,165.15,165.1,165.12,5746.0,145.2694,145.3046,145.2606,145.2782,5746.0
2019-07-11 12:20:00,165.11,165.12,165.05,165.05,9060.0,145.2694,145.2782,145.2166,145.2166,9060.0
2019-07-11 12:25:00,165.05,165.1,164.92,165.05,6398.0,145.2166,145.2606,145.1023,145.2166,6398.0
2019-07-11 12:30:00,165.05,165.05,164.96,165.02,3122.0,145.2166,145.2166,145.1375,145.1902,3122.0
2019-07-11 12:35:00,165.02,165.1,165.01,165.05,6060.0,145.1902,145.2606,145.1814,145.2166,6060.0
2019-07-11 12:40:00,165.04,165.12,165.0,165.02,10501.0,145.2078,145.2782,145.1726,145.1902,10501.0
2019-07-11 12:45:00,165.03,165.03,164.98,165.01,11110.0,145.199,145.199,145.155,145.1814,11110.0
2019-07-11 12:50:00,165.01,165.09,164.97,165.08,5045.0,145.1814,145.2518,145.1462,145.243,5045.0
2019-07-11 12:55:00,165.07,165.08,165.0,165.04,7367.0,145.2342,145.243,145.1726,145.2078,7367.0
2019-07-11 13:00:00,165.04,165.05,164.9,164.98,11613.0,145.2078,145.2166,145.0847,145.155,11613.0
2019-07-11 13:05:00,164.99,164.99,164.88,164.88,5119.0,145.1638,145.1638,145.0671,145.0671,5119.0
2019-07-11 13:10:00,164.89,165.03,164.88,165.03,3321.0,145.0759,145.199,145.0671,145.199,3321.0
2019-07-11 13:15:00,165.02,165.05,164.94,164.96,4048.0,145.1902,145.2166,145.1199,145.1375,4048.0
2019-07-11 13:20:00,164.98,165.01,164.96,164.99,4520.0,145.155,145.1814,145.1375,145.1638,4520.0
2019-07-11 13:25:00,164.97,165.0,164.67,164.71,8238.0,145.1462,145.1726,144.8823,144.9175,8238.0
2019-07-11 13:30:00,164.72,164.73,164.58,164.62,5150.0,144.9263,144.9351,144.8031,144.8383,5150.0
2019-07-11 13:35:00,164.59,164.6,164.43,164.51,4830.0,144.8119,144.8207,144.6711,144.7415,4830.0
2019-07-11 13:40:00,164.57,164.6,164.46,164.6,4781.0,144.7943,144.8207,144.6975,144.8207,4781.0
2019-07-11 13:45:00,164.58,164.58,164.39,164.56,6286.0,144.8031,144.8031,144.6359,144.7855,6286.0
2019-07-11 13:50:00,164.53,164.53,164.44,164.46,9281.0,144.7591,144.7591,144.6799,144.6975,9281.0
2019-07-11 13:55:00,164.46,164.48,164.43,164.45,2722.0,144.6975,144.7151,144.6711,144.6887,2722.0
2019-07-11 14:00:00,164.44,164.49,164.36,164.39,11518.0,144.6799,144.7239,144.6096,144.6359,11518.0
2019-07-11 14:05:00,164.39,164.42,164.3,164.31,17472.0,144.6359,144.6623,144.5568,144.5656,17472.0
2019-07-11 14:10:00,164.33,164.39,164.28,164.33,5683.0,144.5832,144.6359,144.5392,144.5832,5683.0
2019-07-11 14:15:00,164.34,164.34,164.23,164.24,6232.0,144.592,144.592,144.4952,144.504,6232.0
2019-07-11 14:20:00,164.21,164.28,164.11,164.26,12143.0,144.4776,144.5392,144.3896,144.5216,12143.0
2019-07-11 14:25:00,164.28,164.29,164.25,164.29,3350.0,144.5392,144.548,144.5128,144.548,3350.0
2019-07-11 14:30:00,164.28,164.4,164.26,164.36,7626.0,144.5392,144.6447,144.5216,144.6096,7626.0
2019-07-11 14:35:00,164.38,164.62,164.38,164.52,8053.0,144.6271,144.8383,144.6271,144.7503,8053.0
2019-07-11 14:40:00,164.53,164.64,164.53,164.61,6203.0,144.7591,144.8559,144.7591,144.8295,6203.0
2019-07-11 14:45:00,164.59,164.67,164.56,164.63,4193.0,144.8119,144.8823,144.7855,144.8471,4193.0
2019-07-11 14:50:00,164.63,164.71,164.61,164.69,4608.0,144.8471,144.9175,144.8295,144.8999,4608.0
2019-07-11 14:55:00,164.68,164.75,164.66,164.71,8062.0,144.8911,144.9527,144.8735,144.9175,8062.0
2019-07-11 15:00:00,164.74,164.74,164.63,164.69,5540.0,144.9439,144.9439,144.8471,144.8999,5540.0
2019-07-11 15:05:00,164.74,164.77,164.7,164.72,5151.0,144.9439,144.9703,144.9087,144.9263,5151.0
2019-07-11 15:10:00,164.71,164.72,164.52,164.52,7256.0,144.9175,144.9263,144.7503,144.7503,7256.0
2019-07-11 15:15:00,164.51,164.72,164.51,164.66,4459.0,144.7415,144.9263,144.7415,144.8735,4459.0
2019-07-11 15:20:00,164.67,164.69,164.59,164.63,8117.0,144.8823,144.8999,144.8119,144.8471,8117.0
2019-07-11 15:25:00,164.65,164.75,164.63,164.68,5612.0,144.8647,144.9527,144.8471,144.8911,5612.0
2019-07-11 15:30:00,164.66,164.82,164.66,164.8,9237.0,144.8735,145.0143,144.8735,144.9967,9237.0
2019-07-11 15:35:00,164.78,164.84,164.75,164.78,11890.0,144.9791,145.0319,144.9527,144.9791,11890.0
2019-07-11 15:40:00,164.77,164.85,164.72,164.84,11292.0,144.9703,145.0407,144.9263,145.0319,11292.0
2019-07-11 15:45:00,164.84,165.05,164.84,165.03,14604.0,145.0319,145.2166,145.0319,145.199,14604.0
2019-07-11 15:50:00,165.03,165.11,164.99,165.09,17020.0,145.199,145.2694,145.1638,145.2518,17020.0
2019-07-11 15:55:00,165.09,165.59,165.04,165.18,127643.0,145.2518,145.6917,145.2078,145.331,127643.0
2019-07-12 09:30:00,164.95,165.45,164.49,164.49,44794.0,145.1287,145.5686,144.7239,144.7239,44794.0
2019-07-12 09:35:00,164.41,165.01,164.37,164.98,14265.0,144.6535,145.1814,144.6183,145.155,14265.0
2019-07-12 09:40:00,165.01,165.21,164.95,164.95,8889.0,145.1814,145.3574,145.1287,145.1287,8889.0
2019-07-12 09:45:00,165.01,165.07,164.78,164.95,16921.0,145.1814,145.2342,144.9791,145.1287,16921.0
2019-07-12 09:50:00,164.94,164.98,164.5,164.53,8965.0,145.1199,145.155,144.7327,144.7591,8965.0
2019-07-12 09:55:00,164.5,164.85,164.49,164.8,12334.0,144.7327,145.0407,144.7239,144.9967,12334.0
2019-07-12 10:00:00,164.79,164.88,164.66,164.66,11319.0,144.9879,145.0671,144.8735,144.8735,11319.0
2019-07-12 10:05:00,164.69,164.84,164.53,164.69,9474.0,144.8999,145.0319,144.7591,144.8999,9474.0
2019-07-12 10:10:00,164.64,164.67,164.3,164.3,10282.0,144.8559,144.8823,144.5568,144.5568,10282.0
2019-07-12 10:15:00,164.26,164.41,164.15,164.15,9264.0,144.5216,144.6535,144.4248,144.4248,9264.0
2019-07-12 10:20:00,164.2,164.24,164.04,164.09,10204.0,144.4688,144.504,144.328,144.372,10204.0
2019-07-12 10:25:00,164.03,164.17,164.0,164.17,3520.0,144.3192,144.4424,144.2928,144.4424,3520.0
2019-07-12 10:30:00,164.22,164.28,164.16,164.16,8191.0,144.4864,144.5392,144.4336,144.4336,8191.0
2019-07-12 10:35:00,164.19,164.19,163.98,164.08,6946.0,144.46,144.46,144.2752,144.3632,6946.0
2019-07-12 10:40:00,164.06,164.21,164.02,164.02,5423.0,144.3456,144.4776,144.3104,144.3104,5423.0
2019-07-12 10:45:00,164.07,164.3,164.05,164.3,6990.0,144.3544,144.5568,144.3368,144.5568,6990.0
2019-07-12 10:50:00,164.3,164.3,164.06,164.11,24736.0,144.5568,144.5568,144.3456,144.3896,24736.0
2019-07-12 10:55:00,164.1,164.2,164.04,164.15,8822.0,144.3808,144.4688,144.328,144.4248,8822.0
2019-07-12 11:00:00,164.14,164.33,164.12,164.29,19497.0,144.416,144.5832,144.3984,144.548,19497.0
2019-07-12 11:05:00,164.28,164.48,164.27,164.34,24815.0,144.5392,144.7151,144.5304,144.592,24815.0
2019-07-12 11:10:00,164.32,164.42,164.23,164.41,8668.0,144.5744,144.6623,144.4952,144.6535,8668.0
2019-07-12 11:15:00,164.44,164.49,164.37,164.4,20080.0,144.6799,144.7239,144.6183,144.6447,20080.0
2019-07-12 11:20:00,164.41,164.5,164.32,164.5,15860.0,144.6535,144.7327,144.5744,144.7327,15860.0
2019-07-12 11:25:00,164.46,164.5,164.3,164.32,13810.0,144.6975,144.7327,144.5568,144.5744,13810.0
2019-07-12 11:30:00,164.32,164.35,164.21,164.22,17362.0,144.5744,144.6008,144.4776,144.4864,17362.0
2019-07-12 11:35:00,164.2,164.2,164.07,164.14,12434.0,144.4688,144.4688,144.3544,144.416,12434.0
2019-07-12 11:40:00,164.14,164.21,164.05,164.12,8336.0,144.416,144.4776,144.3368,144.3984,8336.0
2019-07-12 11:45:00,164.12,164.23,164.11,164.19,12288.0,144.3984,144.4952,144.3896,144.46,12288.0
2019-07-12 11:50:00,164.2,164.44,164.15,164.4,13157.0,144.4688,144.6799,144.4248,144.6447,13157.0
2019-07-12 11:55:00,164.4,164.47,164.39,164.47,9550.0,144.6447,144.7063,144.6359,144.7063,9550.0
2019-07-12 12:00:00,164.47,164.57,164.36,164.41,41447.0,144.7063,144.7943,144.6096,144.6535,41447.0
2019-07-12 12:05:00,164.43,164.45,164.3,164.38,22348.0,144.6711,144.6887,144.5568,144.6271,22348.0
2019-07-12 12:10:00,164.38,164.4,164.3,164.34,6517.0,144.6271,144.6447,144.5568,144.592,6517.0
2019-07-12 12:15:00,164.35,164.43,164.28,164.4,8602.0,144.6008,144.6711,144.5392,144.6447,8602.0
2019-07-12 12:20:00,164.4,164.42,164.33,164.36,6415.0,144.6447,144.6623,144.5832,144.6096,6415.0
2019-07-12 12:25:00,164.36,164.43,164.35,164.38,5805.0,144.6096,144.6711,144.6008,144.6271,5805.0
2019-07-12 12:30:00,164.39,164.4,164.34,164.37,4004.0,144.6359,144.6447,144.592,144.6183,4004.0
2019-07-12 12:35:00,164.37,164.5,164.35,164.48,9386.0,144.6183,144.7327,144.6008,144.7151,9386.0
2019-07-12 12:40:00,164.46,164.51,164.43,164.43,12296.0,144.6975,144.7415,144.6711,144.6711,12296.0
2019-07-12 12:45:00,164.45,164.49,164.38,164.46,35232.0,144.6887,144.7239,144.6271,144.6975,35232.0
2019-07-12 12:50:00,164.46,164.5,164.44,164.44,8348.0,144.6975,144.7327,144.6799,144.6799,8348.0
2019-07-12 12:55:00,164.45,164.5,164.45,164.49,6308.0,144.6887,144.7327,144.6887,144.7239,6308.0
2019-07-12 13:00:00,164.47,164.49,164.3,164.42,12782.0,144.7063,144.7239,144.5568,144.6623,12782.0
2019-07-12 13:05:00,164.4,164.4,164.31,164.33,5727.0,144.6447,144.6447,144.5656,144.5832,5727.0
2019-07-12 13:10:00,164.32,164.32,164.24,164.31,5945.0,144.5744,144.5744,144.504,144.5656,5945.0
2019-07-12 13:15:00,164.32,164.38,164.32,164.34,2792.0,144.5744,144.6271,144.5744,144.592,2792.0
2019-07-12 13:20:00,164.32,164.33,164.25,164.27,9440.0,144.5744,144.5832,144.5128,144.5304,9440.0
2019-07-12 13:25:00,164.28,164.32,164.26,164.26,13483.0,144.5392,144.5744,144.5216,144.5216,13483.0
2019-07-12 13:30:00,164.23,164.25,164.2,164.23,17973.0,144.4952,144.5128,144.4688,144.4952,17973.0
2019-07-12 13:35:00,164.23,164.26,164.14,164.14,26604.0,144.4952,144.5216,144.416,144.416,26604.0
2019-07-12 13:40:00,164.15,164.19,164.12,164.16,7066.0,144.4248,144.46,144.3984,144.4336,7066.0
2019-07-12 13:45:00,164.18,164.29,164.17,164.29,4444.0,144.4512,144.548,144.4424,144.548,4444.0
2019-07-12 13:50:00,164.3,164.43,164.29,164.43,7235.0,144.5568,144.6711,144.548,144.6711,7235.0
2019-07-12 13:55:00,164.44,164.65,164.44,164.65,6436.0,144.6799,144.8647,144.6799,144.8647,6436.0
2019-07-12 14:00:00,164.64,164.7,164.48,164.49,35055.0,144.8559,144.9087,144.7151,144.7239,35055.0
2019-07-12 14:05:00,164.47,164.66,164.47,164.66,8853.0,144.7063,144.8735,144.7063,144.8735,8853.0
2019-07-12 14:10:00,164.67,164.76,164.62,164.66,5551.0,144.8823,144.9615,144.8383,144.8735,5551.0
2019-07-12 14:15:00,164.66,164.68,164.51,164.53,31449.0,144.8735,144.8911,144.7415,144.7591,31449.0
2019-07-12 14:20:00,164.53,164.76,164.53,164.73,6313.0,144.7591,144.9615,144.7591,144.9351,6313.0
2019-07-12 14:25:00,164.7,164.73,164.62,164.66,11808.0,144.9087,144.9351,144.8383,144.8735,11808.0
2019-07-12 14:30:00,164.66,164.87,164.66,164.83,14576.0,144.8735,145.0583,144.8735,145.0231,14576.0
2019-07-12 14:35:00,164.84,164.97,164.82,164.94,8698.0,145.0319,145.1462,145.0143,145.1199,8698.0
2019-07-12 14:40:00,164.93,164.94,164.77,164.81,21894.0,145.1111,145.1199,144.9703,145.0055,21894.0
2019-07-12 14:45:00,164.82,164.95,164.78,164.82,10732.0,145.0143,145.1287,144.9791,145.0143,10732.0
2019-07-12 14:50:00,164.8,164.82,164.67,164.72,54727.0,144.9967,145.0143,144.8823,144.9263,54727.0
2019-07-12 14:55:00,164.7,164.85,164.66,164.85,22088.0,144.9087,145.0407,144.8735,145.0407,22088.0
2019-07-12 15:00:00,164.85,164.9,164.73,164.76,10194.0,145.0407,145.0847,144.9351,144.9615,10194.0
2019-07-12 15:05:00,164.76,164.87,164.75,164.75,16614.0,144.9615,145.0583,144.9527,144.9527,16614.0
2019-07-12 15:10:00,164.76,164.81,164.74,164.77,9368.0,144.9615,145.0055,144.9439,144.9703,9368.0
2019-07-12 15:15:00,164.76,164.84,164.76,164.8,16333.0,144.9615,145.0319,144.9615,144.9967,16333.0
2019-07-12 15:20:00,164.79,164.81,164.72,164.74,13180.0,144.9879,145.0055,144.9263,144.9439,13180.0
2019-07-12 15:25:00,164.74,164.75,164.65,164.66,6770.0,144.9439,144.9527,144.8647,144.8735,6770.0
2019-07-12 15:30:00,164.66,164.78,164.65,164.76,12692.0,144.8735,144.9791,144.8647,144.9615,12692.0
2019-07-12 15:35:00,164.76,164.81,164.76,164.8,16023.0,144.9615,145.0055,144.9615,144.9967,16023.0
2019-07-12 15:40:00,164.81,164.84,164.73,164.8,15760.0,145.0055,145.0319,144.9351,144.9967,15760.0
2019-07-12 15:45:00,164.79,164.83,164.75,164.8,19890.0,144.9879,145.0231,144.9527,144.9967,19890.0
2019-07-12 15:50:00,164.8,164.89,164.75,164.81,34051.0,144.9967,145.0759,144.9527,145.0055,34051.0
2019-07-12 15:55:00,164.82,165.23,164.81,165.13,196544.0,145.0143,145.375,145.0055,145.287,196544.0
2019-07-15 09:30:00,165.48,165.5,164.95,165.09,17272.0,145.595,145.6126,145.1287,145.2518,17272.0
2019-07-15 09:35:00,165.15,165.66,165.09,165.63,25333.0,145.3046,145.7533,145.2518,145.7269,25333.0
2019-07-15 09:40:00,165.61,165.77,165.35,165.56,29079.0,145.7093,145.8501,145.4806,145.6654,29079.0
2019-07-15 09:45:00,165.58,165.59,165.23,165.3,25200.0,145.6829,145.6917,145.375,145.4366,25200.0
2019-07-15 09:50:00,165.37,165.4,165.25,165.38,18729.0,145.4982,145.5246,145.3926,145.507,18729.0
2019-07-15 09:55:00,165.39,165.6,165.37,165.5,15860.0,145.5158,145.7005,145.4982,145.6126,15860.0
2019-07-15 10:00:00,165.51,165.58,165.31,165.34,23699.0,145.6214,145.6829,145.4454,145.4718,23699.0
2019-07-15 10:05:00,165.31,165.52,165.29,165.5,16681.0,145.4454,145.6302,145.4278,145.6126,16681.0
2019-07-15 10:10:00,165.5,165.52,165.39,165.48,14325.0,145.6126,145.6302,145.5158,145.595,14325.0
2019-07-15 10:15:00,165.45,165.62,165.43,165.59,11621.0,145.5686,145.7181,145.551,145.6917,11621.0
2019-07-15 10:20:00,165.58,165.74,165.5,165.7,11264.0,145.6829,145.8237,145.6126,145.7885,11264.0
2019-07-15 10:25:00,165.71,165.79,165.53,165.7,29730.0,145.7973,145.8677,145.639,145.7885,29730.0
2019-07-15 10:30:00,165.71,165.78,165.61,165.63,8958.0,145.7973,145.8589,145.7093,145.7269,8958.0
2019-07-15 10:35:00,165.61,165.67,165.46,165.52,8053.0,145.7093,145.7621,145.5774,145.6302,8053.0
2019-07-15 10:40:00,165.55,165.56,165.43,165.49,6757.0,145.6566,145.6654,145.551,145.6038,6757.0
2019-07-15 10:45:00,165.48,165.52,165.38,165.5,6547.0,145.595,145.6302,145.507,145.6126,6547.0
2019-07-15 10:50:00,165.51,165.99,165.5,165.95,22973.0,145.6214,146.0437,145.6126,146.0085,22973.0
2019-07-15 10:55:00,165.98,166.15,165.97,166.09,18240.0,146.0349,146.1845,146.0261,146.1317,18240.0
2019-07-15 11:00:00,166.08,166.16,166.05,166.06,18046.0,146.1229,146.1933,146.0965,146.1053,18046.0
2019-07-15 11:05:00,166.07,166.14,165.95,166.03,22245.0,146.1141,146.1757,146.0085,146.0789,22245.0
2019-07-15 11:10:00,166.05,166.12,165.96,166.03,8553.0,146.0965,146.1581,146.0173,146.0789,8553.0
2019-07-15 11:15:00,166.03,166.09,166.0,166.05,5450.0,146.0789,146.1317,146.0525,146.0965,5450.0
2019-07-15 11:20:00,166.02,166.06,165.94,165.97,7086.0,146.0701,146.1053,145.9997,146.0261,7086.0
2019-07-15 11:25:00,165.95,166.09,165.95,166.02,6855.0,146.0085,146.1317,146.0085,146.0701,6855.0
2019-07-15 11:30:00,166.02,166.03,165.73,165.78,13414.0,146.0701,146.0789,145.8149,145.8589,13414.0
2019-07-15 11:35:00,165.79,165.79,165.61,165.65,12292.0,145.8677,145.8677,145.7093,145.7445,12292.0
2019-07-15 11:40:00,165.65,165.66,165.51,165.55,9952.0,145.7445,145.7533,145.6214,145.6566,9952.0
2019-07-15 11:45:00,165.56,165.66,165.56,165.63,15901.0,145.6654,145.7533,145.6654,145.7269,15901.0
2019-07-15 11:50:00,165.63,165.63,165.46,165.47,8091.0,145.7269,145.7269,145.5774,145.5862,8091.0
2019-07-15 11:55:00,165.48,165.5,165.36,165.37,6232.0,145.595,145.6126,145.4894,145.4982,6232.0
2019-07-15 12:00:00,165.38,165.41,165.31,165.41,16938.0,145.507,145.5334,145.4454,145.5334,16938.0
2019-07-15 12:05:00,165.41,165.51,165.4,165.46,5950.0,145.5334,145.6214,145.5246,145.5774,5950.0
2019-07-15 12:10:00,165.48,165.48,165.3,165.3,7142.0,145.595,145.595,145.4366,145.4366,7142.0
2019-07-15 12:15:00,165.3,165.35,165.23,165.29,9672.0,145.4366,145.4806,145.375,145.4278,9672.0
2019-07-15 12:20:00,165.28,165.29,165.17,165.18,6706.0,145.419,145.4278,145.3222,145.331,6706.0
2019-07-15 12:25:00,165.18,165.32,165.15,165.18,7973.0,145.331,145.4542,145.3046,145.331,7973.0
2019-07-15 12:30:00,165.19,165.27,165.16,165.21,4538.0,145.3398,145.4102,145.3134,145.3574,4538.0
2019-07-15 12:35:00,165.25,165.36,165.25,165.34,4093.0,145.3926,145.4894,145.3926,145.4718,4093.0
2019-07-15 12:40:00,165.32,165.37,165.28,165.32,4348.0,145.4542,145.4982,145.419,145.4542,4348.0
2019-07-15 12:45:00,165.32,165.32,165.23,165.32,7575.0,145.4542,145.4542,145.375,145.4542,7575.0
2019-07-15 12:50:00,165.29,165.35,165.21,165.21,2550.0,145.4278,145.4806,145.3574,145.3574,2550.0
2019-07-15 12:55:00,165.25,165.28,165.2,165.2,2887.0,145.3926,145.419,145.3486,145.3486,2887.0
2019-07-15 13:00:00,165.24,165.37,165.21,165.3,4988.0,145.3838,145.4982,145.3574,145.4366,4988.0
2019-07-15 13:05:00,165.31,165.33,165.23,165.24,3408.0,145.4454,145.463,145.375,145.3838,3408.0
2019-07-15 13:10:00,165.27,165.3,165.18,165.19,5901.0,145.4102,145.4366,145.331,145.3398,5901.0
2019-07-15 13:15:00,165.2,165.25,165.19,165.19,6743.0,145.3486,145.3926,145.3398,145.3398,6743.0
2019-07-15 13:20:00,165.19,165.22,165.09,165.11,7964.0,145.3398,145.3662,145.2518,145.2694,7964.0
2019-07-15 13:25:00,165.1,165.12,165.05,165.08,7243.0,145.2606,145.2782,145.2166,145.243,7243.0
2019-07-15 13:30:00,165.08,165.14,165.04,165.14,13600.0,145.243,145.2958,145.2078,145.2958,13600.0
2019-07-15 13:35:00,165.14,165.2,165.14,165.15,5124.0,145.2958,145.3486,145.2958,145.3046,5124.0
2019-07-15 13:40:00,165.16,165.16,165.07,165.1,6270.0,145.3134,145.3134,145.2342,145.2606,6270.0
2019-07-15 13:45:00,165.09,165.09,164.94,164.97,8518.0,145.2518,145.2518,145.1199,145.1462,8518.0
2019-07-15 13:50:00,164.94,164.95,164.89,164.93,5366.0,145.1199,145.1287,145.0759,145.1111,5366.0
2019-07-15 13:55:00,164.92,164.93,164.69,164.75,14441.0,145.1023,145.1111,144.8999,144.9527,14441.0
2019-07-15 14:00:00,164.82,164.93,164.8,164.85,8320.0,145.0143,145.1111,144.9967,145.0407,8320.0
2019-07-15 14:05:00,164.86,165.01,164.84,164.97,6000.0,145.0495,145.1814,145.0319,145.1462,6000.0
2019-07-15 14:10:00,164.94,165.02,164.9,165.0,3300.0,145.1199,145.1902,145.0847,145.1726,3300.0
2019-07-15 14:15:00,165.0,165.02,164.97,165.0,12144.0,145.1726,145.1902,145.1462,145.1726,12144.0
2019-07-15 14:20:00,165.01,165.12,164.99,165.0,8346.0,145.1814,145.2782,145.1638,145.1726,8346.0
2019-07-15 14:25:00,165.03,165.04,164.91,164.93,11521.0,145.199,145.2078,145.0935,145.1111,11521.0
2019-07-15 14:30:00,164.94,164.96,164.91,164.95,14815.0,145.1199,145.1375,145.0935,145.1287,14815.0
2019-07-15 14:35:00,164.94,164.99,164.93,164.95,5507.0,145.1199,145.1638,145.1111,145.1287,5507.0
2019-07-15 14:40:00,164.95,165.01,164.94,164.97,2544.0,145.1287,145.1814,145.1199,145.1462,2544.0
2019-07-15 14:45:00,164.98,165.01,164.97,164.97,3000.0,145.155,145.1814,145.1462,145.1462,3000.0
2019-07-15 14:50:00,165.0,165.04,164.96,165.04,9188.0,145.1726,145.2078,145.1375,145.2078,9188.0
2019-07-15 14:55:00,165.03,165.04,164.98,165.0,9981.0,145.199,145.2078,145.155,145.1726,9981.0
2019-07-15 15:00:00,165.02,165.25,165.02,165.16,8321.0,145.1902,145.3926,145.1902,145.3134,8321.0
2019-07-15 15:05:00,165.15,165.24,165.15,165.23,4213.0,145.3046,145.3838,145.3046,145.375,4213.0
2019-07-15 15:10:00,165.23,165.23,165.12,165.12,4932.0,145.375,145.375,145.2782,145.2782,4932.0
2019-07-15 15:15:00,165.13,165.13,165.05,165.08,6516.0,145.287,145.287,145.2166,145.243,6516.0
2019-07-15 15:20:00,165.08,165.25,165.07,165.23,6649.0,145.243,145.3926,145.2342,145.375,6649.0
2019-07-15 15:25:00,165.21,165.23,165.17,165.2,8593.0,145.3574,145.375,145.3222,145.3486,8593.0
2019-07-15 15:30:00,165.19,165.27,165.18,165.23,10895.0,145.3398,145.4102,145.331,145.375,10895.0
2019-07-15 15:35:00,165.2,165.23,165.16,165.17,8974.0,145.3486,145.375,145.3134,145.3222,8974.0
2019-07-15 15:40:00,165.17,165.3,165.17,165.25,10492.0,145.3222,145.4366,145.3222,145.3926,10492.0
2019-07-15 15:45:00,165.25,165.27,165.2,165.2,12101.0,145.3926,145.4102,145.3486,145.3486,12101.0
2019-07-15 15:50:00,165.18,165.2,164.99,165.09,39489.0,145.331,145.3486,145.1638,145.2518,39489.0
2019-07-15 15:55:00,165.09,165.11,164.91,165.01,50892.0,145.2518,145.2694,145.0935,145.1814,50892.0
2019-07-16 09:30:00,165.05,165.85,165.01,165.49,24311.0,145.2166,145.9205,145.1814,145.6038,24311.0
2019-07-16 09:35:00,165.52,165.74,165.38,165.44,7628.0,145.6302,145.8237,145.507,145.5598,7628.0
2019-07-16 09:40:00,165.41,165.47,165.17,165.29,8502.0,145.5334,145.5862,145.3222,145.4278,8502.0
2019-07-16 09:45:00,165.29,165.35,165.14,165.27,8192.0,145.4278,145.4806,145.2958,145.4102,8192.0
2019-07-16 09:50:00,165.22,165.25,164.88,164.99,7300.0,145.3662,145.3926,145.0671,145.1638,7300.0
2019-07-16 09:55:00,165.05,165.32,165.05,165.32,10772.0,145.2166,145.4542,145.2166,145.4542,10772.0
2019-07-16 10:00:00,165.34,165.44,165.23,165.37,9955.0,145.4718,145.5598,145.375,145.4982,9955.0
2019-07-16 10:05:00,165.35,165.57,165.14,165.16,66877.0,145.4806,145.6742,145.2958,145.3134,66877.0
2019-07-16 10:10:00,165.19,165.19,164.89,164.92,23583.0,145.3398,145.3398,145.0759,145.1023,23583.0
2019-07-16 10:15:00,164.89,165.05,164.85,165.0,43297.0,145.0759,145.2166,145.0407,145.1726,43297.0
2019-07-16 10:20:00,164.96,165.09,164.93,164.97,52040.0,145.1375,145.2518,145.1111,145.1462,52040.0
2019-07-16 10:25:00,164.97,165.06,164.79,164.8,32556.0,145.1462,145.2254,144.9879,144.9967,32556.0
2019-07-16 10:30:00,164.82,164.87,164.77,164.8,14959.0,145.0143,145.0583,144.9703,144.9967,14959.0
2019-07-16 10:35:00,164.83,164.99,164.81,164.94,7030.0,145.0231,145.1638,145.0055,145.1199,7030.0
2019-07-16 10:40:00,164.94,164.94,164.75,164.75,15675.0,145.1199,145.1199,144.9527,144.9527,15675.0
2019-07-16 10:45:00,164.75,164.92,164.75,164.76,33187.0,144.9527,145.1023,144.9527,144.9615,33187.0
2019-07-16 10:50:00,164.79,164.83,164.54,164.58,28721.0,144.9879,145.0231,144.7679,144.8031,28721.0
2019-07-16 10:55:00,164.58,164.67,164.53,164.65,8416.0,144.8031,144.8823,144.7591,144.8647,8416.0
2019-07-16 11:00:00,164.65,164.84,164.65,164.65,12968.0,144.8647,145.0319,144.8647,144.8647,12968.0
2019-07-16 11:05:00,164.66,164.66,164.54,164.54,17516.0,144.8735,144.8735,144.7679,144.7679,17516.0
2019-07-16 11:10:00,164.54,164.59,164.39,164.44,9273.0,144.7679,144.8119,144.6359,144.6799,9273.0
2019-07-16 11:15:00,164.44,164.5,164.37,164.47,17352.0,144.6799,144.7327,144.6183,144.7063,17352.0
2019-07-16 11:20:00,164.47,164.59,164.46,164.59,12591.0,144.7063,144.8119,144.6975,144.8119,12591.0
2019-07-16 11:25:00,164.55,164.67,164.5,164.66,9895.0,144.7767,144.8823,144.7327,144.8735,9895.0
2019-07-16 11:30:00,164.63,164.79,164.63,164.74,7391.0,144.8471,144.9879,144.8471,144.9439,7391.0
2019-07-16 11:35:00,164.73,164.74,164.58,164.62,7852.0,144.9351,144.9439,144.8031,144.8383,7852.0
2019-07-16 11:40:00,164.61,164.69,164.59,164.69,4675.0,144.8295,144.8999,144.8119,144.8999,4675.0
2019-07-16 11:45:00,164.7,164.75,164.67,164.74,3912.0,144.9087,144.9527,144.8823,144.9439,3912.0
2019-07-16 11:50:00,164.73,164.74,164.58,164.63,8487.0,144.9351,144.9439,144.8031,144.8471,8487.0
2019-07-16 11:55:00,164.63,164.63,164.39,164.39,54804.0,144.8471,144.8471,144.6359,144.6359,54804.0
2019-07-16 12:00:00,164.38,164.52,164.26,164.45,12655.0,144.6271,144.7503,144.5216,144.6887,12655.0
2019-07-16 12:05:00,164.43,164.48,164.31,164.35,13920.0,144.6711,144.7151,144.5656,144.6008,13920.0
2019-07-16 12:10:00,164.32,164.33,164.18,164.26,9145.0,144.5744,144.5832,144.4512,144.5216,9145.0
2019-07-16 12:15:00,164.26,164.34,164.08,164.11,8828.0,144.5216,144.592,144.3632,144.3896,8828.0
2019-07-16 12:20:00,164.1,164.3,164.08,164.3,5100.0,144.3808,144.5568,144.3632,144.5568,5100.0
2019-07-16 12:25:00,164.31,164.49,164.31,164.4,10914.0,144.5656,144.7239,144.5656,144.6447,10914.0
2019-07-16 12:30:00,164.42,164.43,164.23,164.33,13826.0,144.6623,144.6711,144.4952,144.5832,13826.0
2019-07-16 12:35:00,164.31,164.32,164.15,164.27,21618.0,144.5656,144.5744,144.4248,144.5304,21618.0
2019-07-16 12:40:00,164.27,164.33,164.23,164.29,11995.0,144.5304,144.5832,144.4952,144.548,11995.0
2019-07-16 12:45:00,164.29,164.39,164.29,164.33,8008.0,144.548,144.6359,144.548,144.5832,8008.0
2019-07-16 12:50:00,164.32,164.4,164.27,164.28,8859.0,144.5744,144.6447,144.5304,144.5392,8859.0
2019-07-16 12:55:00,164.25,164.28,164.24,164.28,6359.0,144.5128,144.5392,144.504,144.5392,6359.0
2019-07-16 13:00:00,164.28,164.42,164.25,164.35,17157.0,144.5392,144.6623,144.5128,144.6008,17157.0
2019-07-16 13:05:00,164.34,164.4,164.32,164.37,4347.0,144.592,144.6447,144.5744,144.6183,4347.0
2019-07-16 13:10:00,164.38,164.47,164.37,164.45,7028.0,144.6271,144.7063,144.6183,144.6887,7028.0
2019-07-16 13:15:00,164.46,164.47,164.41,164.47,5986.0,144.6975,144.7063,144.6535,144.7063,5986.0
2019-07-16 13:20:00,164.48,164.51,164.45,164.47,11362.0,144.7151,144.7415,144.6887,144.7063,11362.0
2019-07-16 13:25:00,164.47,164.5,164.46,164.48,6000.0,144.7063,144.7327,144.6975,144.7151,6000.0
2019-07-16 13:30:00,164.49,164.61,164.47,164.59,12220.0,144.7239,144.8295,144.7063,144.8119,12220.0
2019-07-16 13:35:00,164.6,164.6,164.31,164.34,37702.0,144.8207,144.8207,144.5656,144.592,37702.0
2019-07-16 13:40:00,164.35,164.35,164.23,164.23,11537.0,144.6008,144.6008,144.4952,144.4952,11537.0
2019-07-16 13:45:00,164.22,164.26,164.1,164.2,10881.0,144.4864,144.5216,144.3808,144.4688,10881.0
2019-07-16 13:50:00,164.19,164.19,164.07,164.11,6137.0,144.46,144.46,144.3544,144.3896,6137.0
2019-07-16 13:55:00,164.1,164.13,164.05,164.08,4090.0,144.3808,144.4072,144.3368,144.3632,4090.0
2019-07-16 14:00:00,164.07,164.21,164.03,164.21,10191.0,144.3544,144.4776,144.3192,144.4776,10191.0
2019-07-16 14:05:00,164.2,164.27,164.2,164.23,10343.0,144.4688,144.5304,144.4688,144.4952,10343.0
2019-07-16 14:10:00,164.24,164.24,164.16,164.21,7243.0,144.504,144.504,144.4336,144.4776,7243.0
2019-07-16 14:15:00,164.19,164.2,164.11,164.19,9204.0,144.46,144.4688,144.3896,144.46,9204.0
2019-07-16 14:20:00,164.18,164.28,164.14,164.27,8569.0,144.4512,144.5392,144.416,144.5304,8569.0
2019-07-16 14:25:00,164.27,164.27,164.2,164.23,7365.0,144.5304,144.5304,144.4688,144.4952,7365.0
2019-07-16 14:30:00,164.23,164.27,164.18,164.2,8042.0,144.4952,144.5304,144.4512,144.4688,8042.0
2019-07-16 14:35:00,164.21,164.35,164.21,164.34,5900.0,144.4776,144.6008,144.4776,144.592,5900.0
2019-07-16 14:40:00,164.33,164.4,164.33,164.38,17669.0,144.5832,144.6447,144.5832,144.6271,17669.0
2019-07-16 14:45:00,164.39,164.43,164.25,164.28,32537.0,144.6359,144.6711,144.5128,144.5392,32537.0
2019-07-16 14:50:00,164.28,164.36,164.25,164.3,38549.0,144.5392,144.6096,144.5128,144.5568,38549.0
2019-07-16 14:55:00,164.29,164.37,164.23,164.28,17475.0,144.548,144.6183,144.4952,144.5392,17475.0
2019-07-16 15:00:00,164.27,164.33,164.2,164.25,15546.0,144.5304,144.5832,144.4688,144.5128,15546.0
2019-07-16 15:05:00,164.26,164.33,164.22,164.29,10031.0,144.5216,144.5832,144.4864,144.548,10031.0
2019-07-16 15:10:00,164.31,164.44,164.31,164.33,40293.0,144.5656,144.6799,144.5656,144.5832,40293.0
2019-07-16 15:15:00,164.34,164.41,164.29,164.32,12897.0,144.592,144.6535,144.548,144.5744,12897.0
2019-07-16 15:20:00,164.32,164.32,164.2,164.25,14902.0,144.5744,144.5744,144.4688,144.5128,14902.0
2019-07-16 15:25:00,164.24,164.28,164.16,164.18,10033.0,144.504,144.5392,144.4336,144.4512,10033.0
2019-07-16 15:30:00,164.16,164.24,164.14,164.14,31686.0,144.4336,144.504,144.416,144.416,31686.0
2019-07-16 15:35:00,164.15,164.21,164.12,164.21,17811.0,144.4248,144.4776,144.3984,144.4776,17811.0
2019-07-16 15:40:00,164.21,164.3,164.14,164.24,19186.0,144.4776,144.5568,144.416,144.504,19186.0
2019-07-16 15:45:00,164.25,164.27,164.09,164.17,27692.0,144.5128,144.5304,144.372,144.4424,27692.0
2019-07-16 15:50:00,164.17,164.3,164.16,164.22,46948.0,144.4424,144.5568,144.4336,144.4864,46948.0
2019-07-16 15:55:00,164.25,164.36,164.1,164.2,118090.0,144.5128,144.6096,144.3808,144.4688,118090.0
2019-07-17 09:30:00,164.43,164.63,164.34,164.47,26191.0,144.6711,144.8471,144.592,144.7063,26191.0
2019-07-17 09:35:00,164.56,164.83,164.5,164.78,10072.0,144.7855,145.0231,144.7327,144.9791,10072.0
2019-07-17 09:40:00,164.78,165.02,164.77,164.83,22029.0,144.9791,145.1902,144.9703,145.0231,22029.0
2019-07-17 09:45:00,164.76,164.76,164.5,164.68,13777.0,144.9615,144.9615,144.7327,144.8911,13777.0
2019-07-17 09:50:00,164.65,164.8,164.56,164.72,15257.0,144.8647,144.9967,144.7855,144.9263,15257.0
2019-07-17 09:55:00,164.72,165.14,164.7,165.06,9248.0,144.9263,145.2958,144.9087,145.2254,9248.0
2019-07-17 10:00:00,165.08,165.33,165.05,165.18,4123.0,145.243,145.463,145.2166,145.331,4123.0
2019-07-17 10:05:00,165.17,165.32,165.12,165.16,9243.0,145.3222,145.4542,145.2782,145.3134,9243.0
2019-07-17 10:10:00,165.13,165.4,165.13,165.32,8764.0,145.287,145.5246,145.287,145.4542,8764.0
2019-07-17 10:15:00,165.34,165.41,165.09,165.28,13179.0,145.4718,145.5334,145.2518,145.419,13179.0
2019-07-17 10:20:00,165.26,165.63,165.24,165.53,17789.0,145.4014,145.7269,145.3838,145.639,17789.0
2019-07-17 10:25:00,165.53,165.6,165.41,165.42,13169.0,145.639,145.7005,145.5334,145.5422,13169.0
2019-07-17 10:30:00,165.35,165.43,165.2,165.35,11003.0,145.4806,145.551,145.3486,145.4806,11003.0
2019-07-17 10:35:00,165.31,165.48,165.3,165.34,8518.0,145.4454,145.595,145.4366,145.4718,8518.0
2019-07-17 10:40:00,165.31,165.38,164.96,165.0,9699.0,145.4454,145.507,145.1375,145.1726,9699.0
2019-07-17 10:45:00,164.94,164.95,164.81,164.81,7766.0,145.1199,145.1287,145.0055,145.0055,7766.0
2019-07-17 10:50:00,164.8,164.97,164.76,164.97,21660.0,144.9967,145.1462,144.9615,145.1462,21660.0
2019-07-17 10:55:00,164.98,165.17,164.98,165.09,22237.0,145.155,145.3222,145.155,145.2518,22237.0
2019-07-17 11:00:00,165.11,165.26,165.08,165.18,28118.0,145.2694,145.4014,145.243,145.331,28118.0
2019-07-17 11:05:00,165.18,165.23,164.93,165.14,55257.0,145.331,145.375,145.1111,145.2958,55257.0
2019-07-17 11:10:00,165.14,165.52,165.14,165.52,18594.0,145.2958,145.6302,145.2958,145.6302,18594.0
2019-07-17 11:15:00,165.52,165.59,165.26,165.26,30470.0,145.6302,145.6917,145.4014,145.4014,30470.0
2019-07-17 11:20:00,165.25,165.37,165.15,165.24,11638.0,145.3926,145.4982,145.3046,145.3838,11638.0
2019-07-17 11:25:00,165.25,165.32,165.12,165.15,10463.0,145.3926,145.4542,145.2782,145.3046,10463.0
2019-07-17 11:30:00,165.11,165.21,165.1,165.11,8693.0,145.2694,145.3574,145.2606,145.2694,8693.0
2019-07-17 11:35:00,165.11,165.18,165.09,165.16,12267.0,145.2694,145.331,145.2518,145.3134,12267.0
2019-07-17 11:40:00,165.15,165.25,165.11,165.23,7227.0,145.3046,145.3926,145.2694,145.375,7227.0
2019-07-17 11:45:00,165.25,165.27,165.19,165.23,10081.0,145.3926,145.4102,145.3398,145.375,10081.0
2019-07-17 11:50:00,165.24,165.35,165.23,165.28,8145.0,145.3838,145.4806,145.375,145.419,8145.0
2019-07-17 11:55:00,165.29,165.36,165.21,165.21,8565.0,145.4278,145.4894,145.3574,145.3574,8565.0
2019-07-17 12:00:00,165.22,165.3,165.18,165.22,10018.0,145.3662,145.4366,145.331,145.3662,10018.0
2019-07-17 12:05:00,165.23,165.25,165.12,165.14,9071.0,145.375,145.3926,145.2782,145.2958,9071.0
2019-07-17 12:10:00,165.17,165.17,165.0,165.03,13895.0,145.3222,145.3222,145.1726,145.199,13895.0
2019-07-17 12:15:00,165.05,165.12,165.0,165.1,12594.0,145.2166,145.2782,145.1726,145.2606,12594.0
2019-07-17 12:20:00,165.1,165.1,165.0,165.0,6290.0,145.2606,145.2606,145.1726,145.1726,6290.0
2019-07-17 12:25:00,165.0,165.07,164.99,165.04,4681.0,145.1726,145.2342,145.1638,145.2078,4681.0
2019-07-17 12:30:00,165.06,165.08,165.02,165.06,8007.0,145.2254,145.243,145.1902,145.2254,8007.0
2019-07-17 12:35:00,165.06,165.13,165.0,165.04,23231.0,145.2254,145.287,145.1726,145.2078,23231.0
2019-07-17 12:40:00,165.03,165.1,164.98,165.02,19579.0,145.199,145.2606,145.155,145.1902,19579.0
2019-07-17 12:45:00,165.02,165.08,165.0,165.01,19402.0,145.1902,145.243,145.1726,145.1814,19402.0
2019-07-17 12:50:00,165.04,165.07,165.0,165.02,9059.0,145.2078,145.2342,145.1726,145.1902,9059.0
2019-07-17 12:55:00,165.02,165.12,165.02,165.05,11737.0,145.1902,145.2782,145.1902,145.2166,11737.0
2019-07-17 13:00:00,165.06,165.12,165.01,165.03,17705.0,145.2254,145.2782,145.1814,145.199,17705.0
2019-07-17 13:05:00,165.01,165.16,164.99,165.16,12614.0,145.1814,145.3134,145.1638,145.3134,12614.0
2019-07-17 13:10:00,165.14,165.21,165.11,165.2,3618.0,145.2958,145.3574,145.2694,145.3486,3618.0
2019-07-17 13:15:00,165.23,165.27,165.22,165.24,5911.0,145.375,145.4102,145.3662,145.3838,5911.0
2019-07-17 13:20:00,165.24,165.39,165.24,165.39,4200.0,145.3838,145.5158,145.3838,145.5158,4200.0
2019-07-17 13:25:00,165.38,165.55,165.36,165.54,4595.0,145.507,145.6566,145.4894,145.6478,4595.0
2019-07-17 13:30:00,165.56,165.66,165.55,165.66,6067.0,145.6654,145.7533,145.6566,145.7533,6067.0
2019-07-17 13:35:00,165.65,165.79,165.56,165.57,40509.0,145.7445,145.8677,145.6654,145.6742,40509.0
2019-07-17 13:40:00,165.57,165.73,165.57,165.64,6529.0,145.6742,145.8149,145.6742,145.7357,6529.0
2019-07-17 13:45:00,165.66,165.82,165.66,165.76,4300.0,145.7533,145.8941,145.7533,145.8413,4300.0
2019-07-17 13:50:00,165.73,165.85,165.73,165.81,9530.0,145.8149,145.9205,145.8149,145.8853,9530.0
2019-07-17 13:55:00,165.8,165.81,165.71,165.8,3660.0,145.8765,145.8853,145.7973,145.8765,3660.0
2019-07-17 14:00:00,165.78,165.78,165.59,165.65,5869.0,145.8589,145.8589,145.6917,145.7445,5869.0
2019-07-17 14:05:00,165.65,165.67,165.57,165.6,5400.0,145.7445,145.7621,145.6742,145.7005,5400.0
2019-07-17 14:10:00,165.61,165.63,165.45,165.45,9854.0,145.7093,145.7269,145.5686,145.5686,9854.0
2019-07-17 14:15:00,165.47,165.59,165.47,165.51,5003.0,145.5862,145.6917,145.5862,145.6214,5003.0
2019-07-17 14:20:00,165.52,165.71,165.52,165.71,6842.0,145.6302,145.7973,145.6302,145.7973,6842.0
2019-07-17 14:25:00,165.71,165.93,165.68,165.93,6863.0,145.7973,145.9909,145.7709,145.9909,6863.0
2019-07-17 14:30:00,165.91,166.09,165.89,166.09,6348.0,145.9733,146.1317,145.9557,146.1317,6348.0
2019-07-17 14:35:00,166.06,166.11,166.0,166.01,11005.0,146.1053,146.1493,146.0525,146.0613,11005.0
2019-07-17 14:40:00,166.02,166.1,166.02,166.05,8426.0,146.0701,146.1405,146.0701,146.0965,8426.0
2019-07-17 14:45:00,166.06,166.15,166.0,166.09,11565.0,146.1053,146.1845,146.0525,146.1317,11565.0
2019-07-17 14:50:00,166.07,166.07,165.87,165.88,15641.0,146.1141,146.1141,145.9381,145.9469,15641.0
2019-07-17 14:55:00,165.86,165.92,165.82,165.92,5362.0,145.9293,145.9821,145.8941,145.9821,5362.0
2019-07-17 15:00:00,165.92,165.92,165.76,165.78,8366.0,145.9821,145.9821,145.8413,145.8589,8366.0
2019-07-17 15:05:00,165.8,165.99,165.78,165.99,13294.0,145.8765,146.0437,145.8589,146.0437,13294.0
2019-07-17 15:10:00,166.0,166.13,165.97,166.13,7033.0,146.0525,146.1669,146.0261,146.1669,7033.0
2019-07-17 15:15:00,166.13,166.15,166.05,166.07,6672.0,146.1669,146.1845,146.0965,146.1141,6672.0
2019-07-17 15:20:00,166.09,166.09,165.92,165.97,10625.0,146.1317,146.1317,145.9821,146.0261,10625.0
2019-07-17 15:25:00,165.97,165.97,165.81,165.83,11673.0,146.0261,146.0261,145.8853,145.9029,11673.0
2019-07-17 15:30:00,165.8,166.07,165.79,166.03,22673.0,145.8765,146.1141,145.8677,146.0789,22673.0
2019-07-17 15:35:00,166.01,166.02,165.77,165.81,23780.0,146.0613,146.0701,145.8501,145.8853,23780.0
2019-07-17 15:40:00,165.82,165.86,165.68,165.69,16052.0,145.8941,145.9293,145.7709,145.7797,16052.0
2019-07-17 15:45:00,165.69,165.79,165.67,165.78,23055.0,145.7797,145.8677,145.7621,145.8589,23055.0
2019-07-17 15:50:00,165.79,165.82,165.51,165.55,37894.0,145.8677,145.8941,145.6214,145.6566,37894.0
2019-07-17 15:55:00,165.54,165.66,165.38,165.38,76927.0,145.6478,145.7533,145.507,145.507,76927.0
2019-07-18 09:30:00,165.33,165.86,164.71,165.68,21362.0,145.463,145.9293,144.9175,145.7709,21362.0
2019-07-18 09:35:00,165.79,166.0,165.64,165.77,5561.0,145.8677,146.0525,145.7357,145.8501,5561.0
2019-07-18 09:40:00,165.9,165.96,165.62,165.67,3458.0,145.9645,146.0173,145.7181,145.7621,3458.0
2019-07-18 09:45:00,165.68,165.99,165.68,165.93,3944.0,145.7709,146.0437,145.7709,145.9909,3944.0
2019-07-18 09:50:00,165.92,165.98,165.82,165.95,4647.0,145.9821,146.0349,145.8941,146.0085,4647.0
2019-07-18 09:55:00,165.89,166.12,165.83,165.97,3908.0,145.9557,146.1581,145.9029,146.0261,3908.0
2019-07-18 10:00:00,165.96,165.96,165.67,165.69,6335.0,146.0173,146.0173,145.7621,145.7797,6335.0
2019-07-18 10:05:00,165.74,166.0,165.7,165.9,10738.0,145.8237,146.0525,145.7885,145.9645,10738.0
2019-07-18 10:10:00,165.93,166.27,165.92,166.27,5001.0,145.9909,146.29,145.9821,146.29,5001.0
2019-07-18 10:15:00,166.25,166.41,166.21,166.41,6734.0,146.2724,146.4132,146.2372,146.4132,6734.0
2019-07-18 10:20:00,166.41,166.5,166.32,166.42,4800.0,146.4132,146.4924,146.334,146.422,4800.0
2019-07-18 10:25:00,166.41,166.54,166.33,166.34,5578.0,146.4132,146.5276,146.3428,146.3516,5578.0
2019-07-18 10:30:00,166.31,166.43,166.27,166.27,2626.0,146.3252,146.4308,146.29,146.29,2626.0
2019-07-18 10:35:00,166.23,166.24,165.95,165.95,7460.0,146.2548,146.2636,146.0085,146.0085,7460.0
2019-07-18 10:40:00,165.98,165.99,165.86,165.89,3603.0,146.0349,146.0437,145.9293,145.9557,3603.0
2019-07-18 10:45:00,165.89,165.95,165.82,165.89,15280.0,145.9557,146.0085,145.8941,145.9557,15280.0
2019-07-18 10:50:00,165.82,165.82,165.6,165.61,5721.0,145.8941,145.8941,145.7005,145.7093,5721.0
2019-07-18 10:55:00,165.58,165.85,165.58,165.75,3134.0,145.6829,145.9205,145.6829,145.8325,3134.0
2019-07-18 11:00:00,165.81,165.84,165.74,165.76,6983.0,145.8853,145.9117,145.8237,145.8413,6983.0
2019-07-18 11:05:00,165.78,165.85,165.72,165.76,17983.0,145.8589,145.9205,145.8061,145.8413,17983.0
2019-07-18 11:10:00,165.77,165.82,165.65,165.65,9283.0,145.8501,145.8941,145.7445,145.7445,9283.0
2019-07-18 11:15:00,165.68,165.7,165.64,165.68,1700.0,145.7709,145.7885,145.7357,145.7709,1700.0
2019-07-18 11:20:00,165.65,165.67,165.46,165.46,6189.0,145.7445,145.7621,145.5774,145.5774,6189.0
2019-07-18 11:25:00,165.5,165.65,165.5,165.5,4737.0,145.6126,145.7445,145.6126,145.6126,4737.0
2019-07-18 11:30:00,165.55,165.55,165.23,165.23,4391.0,145.6566,145.6566,145.375,145.375,4391.0
2019-07-18 11:35:00,165.25,165.28,165.13,165.28,9195.0,145.3926,145.419,145.287,145.419,9195.0
2019-07-18 11:40:00,165.27,165.31,165.18,165.27,3308.0,145.4102,145.4454,145.331,145.4102,3308.0
2019-07-18 11:45:00,165.24,165.33,165.2,165.24,3592.0,145.3838,145.463,145.3486,145.3838,3592.0
2019-07-18 11:50:00,165.24,165.41,165.22,165.41,11037.0,145.3838,145.5334,145.3662,145.5334,11037.0
2019-07-18 11:55:00,165.42,165.48,165.37,165.46,4795.0,145.5422,145.595,145.4982,145.5774,4795.0
2019-07-18 12:00:00,165.43,165.5,165.42,165.47,1838.0,145.551,145.6126,145.5422,145.5862,1838.0
2019-07-18 12:05:00,165.55,165.73,165.55,165.68,2487.0,145.6566,145.8149,145.6566,145.7709,2487.0
2019-07-18 12:10:00,165.68,165.77,165.67,165.77,2360.0,145.7709,145.8501,145.7621,145.8501,2360.0
2019-07-18 12:15:00,165.78,165.86,165.77,165.82,2100.0,145.8589,145.9293,145.8501,145.8941,2100.0
2019-07-18 12:20:00,165.9,165.93,165.82,165.93,2284.0,145.9645,145.9909,145.8941,145.9909,2284.0
2019-07-18 12:25:00,165.94,165.99,165.9,165.9,2069.0,145.9997,146.0437,145.9645,145.9645,2069.0
2019-07-18 12:30:00,165.92,166.01,165.91,166.0,6400.0,145.9821,146.0613,145.9733,146.0525,6400.0
2019-07-18 12:35:00,166.01,166.12,165.99,166.11,7349.0,146.0613,146.1581,146.0437,146.1493,7349.0
2019-07-18 12:40:00,166.19,166.25,166.18,166.25,3725.0,146.2196,146.2724,146.2108,146.2724,3725.0
2019-07-18 12:45:00,166.25,166.34,166.24,166.29,4738.0,146.2724,146.3516,146.2636,146.3076,4738.0
2019-07-18 12:50:00,166.26,166.29,166.17,166.24,5497.0,146.2812,146.3076,146.2021,146.2636,5497.0
2019-07-18 12:55:00,166.21,166.3,166.2,166.3,5519.0,146.2372,146.3164,146.2284,146.3164,5519.0
2019-07-18 13:00:00,166.29,166.41,166.29,166.41,3565.0,146.3076,146.4132,146.3076,146.4132,3565.0
2019-07-18 13:05:00,166.42,166.47,166.35,166.45,3491.0,146.422,146.466,146.3604,146.4484,3491.0
2019-07-18 13:10:00,166.47,166.6,166.47,166.58,2805.0,146.466,146.5804,146.466,146.5628,2805.0
2019-07-18 13:15:00,166.61,166.65,166.56,166.57,1800.0,146.5892,146.6244,146.5452,146.554,1800.0
2019-07-18 13:20:00,166.56,166.6,166.49,166.53,4443.0,146.5452,146.5804,146.4836,146.5188,4443.0
2019-07-18 13:25:00,166.54,166.58,166.52,166.54,3500.0,146.5276,146.5628,146.51,146.5276,3500.0
2019-07-18 13:30:00,166.59,166.72,166.59,166.7,5861.0,146.5716,146.686,146.5716,146.6684,5861.0
2019-07-18 13:35:00,166.7,166.76,166.66,166.71,3853.0,146.6684,146.7212,146.6332,146.6772,3853.0
2019-07-18 13:40:00,166.72,166.85,166.72,166.84,7292.0,146.686,146.8003,146.686,146.7915,7292.0
2019-07-18 13:45:00,166.82,166.88,166.66,166.66,9189.0,146.7739,146.8267,146.6332,146.6332,9189.0
2019-07-18 13:50:00,166.65,166.65,166.5,166.57,5352.0,146.6244,146.6244,146.4924,146.554,5352.0
2019-07-18 13:55:00,166.56,166.68,166.56,166.67,7069.0,146.5452,146.6508,146.5452,146.642,7069.0
2019-07-18 14:00:00,166.75,166.86,166.71,166.86,5152.0,146.7124,146.8091,146.6772,146.8091,5152.0
2019-07-18 14:05:00,166.84,166.95,166.8,166.9,3600.0,146.7915,146.8883,146.7563,146.8443,3600.0
2019-07-18 14:10:00,166.92,166.98,166.85,166.93,5607.0,146.8619,146.9147,146.8003,146.8707,5607.0
2019-07-18 14:15:00,166.95,167.27,166.94,167.26,6190.0,146.8883,147.1699,146.8795,147.1611,6190.0
2019-07-18 14:20:00,167.26,167.35,167.19,167.3,5150.0,147.1611,147.2403,147.0995,147.1963,5150.0
2019-07-18 14:25:00,167.22,167.31,167.17,167.18,8974.0,147.1259,147.2051,147.0819,147.0907,8974.0
2019-07-18 14:30:00,167.17,167.29,167.14,167.29,20661.0,147.0819,147.1875,147.0555,147.1875,20661.0
2019-07-18 14:35:00,167.29,167.4,167.27,167.38,11602.0,147.1875,147.2842,147.1699,147.2667,11602.0
2019-07-18 14:40:00,167.36,167.44,167.22,167.37,8300.0,147.2491,147.3194,147.1259,147.2579,8300.0
2019-07-18 14:45:00,167.34,167.42,167.31,167.35,5526.0,147.2315,147.3018,147.2051,147.2403,5526.0
2019-07-18 14:50:00,167.34,167.36,167.29,167.33,6585.0,147.2315,147.2491,147.1875,147.2227,6585.0
2019-07-18 14:55:00,167.33,167.58,167.33,167.53,11857.0,147.2227,147.4426,147.2227,147.3986,11857.0
2019-07-18 15:00:00,167.55,167.76,167.5,167.71,12673.0,147.4162,147.601,147.3722,147.557,12673.0
2019-07-18 15:05:00,167.72,167.74,167.56,167.56,15618.0,147.5658,147.5834,147.425,147.425,15618.0
2019-07-18 15:10:00,167.53,167.73,167.53,167.71,9700.0,147.3986,147.5746,147.3986,147.557,9700.0
2019-07-18 15:15:00,167.69,167.69,167.48,167.56,21056.0,147.5394,147.5394,147.3546,147.425,21056.0
2019-07-18 15:20:00,167.56,167.62,167.52,167.59,7749.0,147.425,147.4778,147.3898,147.4514,7749.0
2019-07-18 15:25:00,167.59,167.76,167.52,167.74,15348.0,147.4514,147.601,147.3898,147.5834,15348.0
2019-07-18 15:30:00,167.73,167.73,167.53,167.62,22134.0,147.5746,147.5746,147.3986,147.4778,22134.0
2019-07-18 15:35:00,167.63,167.91,167.62,167.88,18558.0,147.4866,147.733,147.4778,147.7066,18558.0
2019-07-18 15:40:00,167.87,167.92,167.69,167.9,13706.0,147.6978,147.7418,147.5394,147.7242,13706.0
2019-07-18 15:45:00,167.88,167.88,167.63,167.65,55794.0,147.7066,147.7066,147.4866,147.5042,55794.0
2019-07-18 15:50:00,167.64,167.71,167.54,167.64,36369.0,147.4954,147.557,147.4074,147.4954,36369.0
2019-07-18 15:55:00,167.64,167.85,167.63,167.77,149097.0,147.4954,147.6802,147.4866,147.6098,149097.0
2019-07-19 09:30:00,168.67,168.67,167.41,168.34,102913.0,148.4016,148.4016,147.293,148.1113,102913.0
2019-07-19 09:35:00,168.34,168.8,168.24,168.73,10100.0,148.1113,148.516,148.0233,148.4544,10100.0
2019-07-19 09:40:00,168.52,168.65,168.22,168.28,6297.0,148.2697,148.384,148.0057,148.0585,6297.0
2019-07-19 09:45:00,168.28,168.46,168.14,168.42,8603.0,148.0585,148.2169,147.9353,148.1817,8603.0
2019-07-19 09:50:00,168.45,168.58,168.41,168.51,5036.0,148.2081,148.3225,148.1729,148.2609,5036.0
2019-07-19 09:55:00,168.56,168.89,168.52,168.88,7328.0,148.3049,148.5952,148.2697,148.5864,7328.0
2019-07-19 10:00:00,168.9,168.91,168.64,168.77,20214.0,148.604,148.6128,148.3752,148.4896,20214.0
2019-07-19 10:05:00,168.77,168.78,168.5,168.56,28846.0,148.4896,148.4984,148.2521,148.3049,28846.0
2019-07-19 10:10:00,168.56,168.67,168.47,168.53,8061.0,148.3049,148.4016,148.2257,148.2785,8061.0
2019-07-19 10:15:00,168.51,168.91,168.5,168.9,8215.0,148.2609,148.6128,148.2521,148.604,8215.0
2019-07-19 10:20:00,168.91,168.97,168.76,168.86,5730.0,148.6128,148.6656,148.4808,148.5688,5730.0
2019-07-19 10:25:00,168.88,168.94,168.59,168.71,7518.0,148.5864,148.6392,148.3312,148.4368,7518.0
2019-07-19 10:30:00,168.63,168.77,168.53,168.58,5468.0,148.3664,148.4896,148.2785,148.3225,5468.0
2019-07-19 10:35:00,168.56,168.56,168.33,168.33,4446.0,148.3049,148.3049,148.1025,148.1025,4446.0
2019-07-19 10:40:00,168.27,168.27,168.16,168.22,4210.0,148.0497,148.0497,147.9529,148.0057,4210.0
2019-07-19 10:45:00,168.22,168.26,167.79,167.83,8757.0,148.0057,148.0409,147.6274,147.6626,8757.0
2019-07-19 10:50:00,167.87,167.92,167.84,167.88,5065.0,147.6978,147.7418,147.6714,147.7066,5065.0
2019-07-19 10:55:00,167.86,168.06,167.81,167.91,8001.0,147.689,147.8649,147.645,147.733,8001.0
2019-07-19 11:00:00,167.9,168.02,167.9,167.98,2926.0,147.7242,147.8297,147.7242,147.7946,2926.0
2019-07-19 11:05:00,167.93,168.05,167.9,168.03,5100.0,147.7506,147.8561,147.7242,147.8385,5100.0
2019-07-19 11:10:00,168.06,168.14,167.99,168.11,4200.0,147.8649,147.9353,147.8033,147.9089,4200.0
2019-07-19 11:15:00,168.06,168.08,167.95,168.0,6257.0,147.8649,147.8825,147.7682,147.8121,6257.0
2019-07-19 11:20:00,167.93,167.96,167.87,167.95,3785.0,147.7506,147.777,147.6978,147.7682,3785.0
2019-07-19 11:25:00,167.9,167.91,167.61,167.64,5035.0,147.7242,147.733,147.469,147.4954,5035.0
2019-07-19 11:30:00,167.67,167.73,167.59,167.72,5991.0,147.5218,147.5746,147.4514,147.5658,5991.0
2019-07-19 11:35:00,167.69,167.75,167.4,167.42,17620.0,147.5394,147.5922,147.2842,147.3018,17620.0
2019-07-19 11:40:00,167.41,167.44,167.21,167.34,10766.0,147.293,147.3194,147.1171,147.2315,10766.0
2019-07-19 11:45:00,167.37,167.37,167.19,167.34,6742.0,147.2579,147.2579,147.0995,147.2315,6742.0
2019-07-19 11:50:00,167.39,167.51,167.31,167.44,10644.0,147.2754,147.381,147.2051,147.3194,10644.0
2019-07-19 11:55:00,167.48,167.55,167.46,167.55,2497.0,147.3546,147.4162,147.337,147.4162,2497.0
2019-07-19 12:00:00,167.56,167.73,167.54,167.73,3629.0,147.425,147.5746,147.4074,147.5746,3629.0
2019-07-19 12:05:00,167.74,167.83,167.68,167.77,7376.0,147.5834,147.6626,147.5306,147.6098,7376.0
2019-07-19 12:10:00,167.81,167.86,167.76,167.84,2100.0,147.645,147.689,147.601,147.6714,2100.0
2019-07-19 12:15:00,167.83,167.86,167.77,167.79,3000.0,147.6626,147.689,147.6098,147.6274,3000.0
2019-07-19 12:20:00,167.76,167.79,167.69,167.72,3800.0,147.601,147.6274,147.5394,147.5658,3800.0
2019-07-19 12:25:00,167.73,167.94,167.73,167.91,4680.0,147.5746,147.7594,147.5746,147.733,4680.0
2019-07-19 12:30:00,167.96,168.09,167.95,168.07,6484.0,147.777,147.8913,147.7682,147.8737,6484.0
2019-07-19 12:35:00,168.03,168.11,168.02,168.06,6588.0,147.8385,147.9089,147.8297,147.8649,6588.0
2019-07-19 12:40:00,168.08,168.15,168.03,168.15,3492.0,147.8825,147.9441,147.8385,147.9441,3492.0
2019-07-19 12:45:00,168.12,168.25,168.07,168.25,8741.0,147.9177,148.0321,147.8737,148.0321,8741.0
2019-07-19 12:50:00,168.26,168.37,168.26,168.33,2100.0,148.0409,148.1377,148.0409,148.1025,2100.0
2019-07-19 12:55:00,168.34,168.34,168.27,168.32,3700.0,148.1113,148.1113,148.0497,148.0937,3700.0
2019-07-19 13:00:00,168.31,168.31,168.11,168.11,6499.0,148.0849,148.0849,147.9089,147.9089,6499.0
2019-07-19 13:05:00,168.12,168.25,168.12,168.24,6379.0,147.9177,148.0321,147.9177,148.0233,6379.0
2019-07-19 13:10:00,168.19,168.21,168.04,168.06,13463.0,147.9793,147.9969,147.8473,147.8649,13463.0
2019-07-19 13:15:00,168.04,168.04,167.93,167.97,5246.0,147.8473,147.8473,147.7506,147.7858,5246.0
2019-07-19 13:20:00,167.96,167.98,167.84,167.84,4453.0,147.777,147.7946,147.6714,147.6714,4453.0
2019-07-19 13:25:00,167.86,167.94,167.86,167.87,2780.0,147.689,147.7594,147.689,147.6978,2780.0
2019-07-19 13:30:00,167.87,167.87,167.75,167.85,6553.0,147.6978,147.6978,147.5922,147.6802,6553.0
2019-07-19 13:35:00,167.79,167.79,167.52,167.55,5900.0,147.6274,147.6274,147.3898,147.4162,5900.0
2019-07-19 13:40:00,167.54,167.58,167.47,167.53,4900.0,147.4074,147.4426,147.3458,147.3986,4900.0
2019-07-19 13:45:00,167.54,167.71,167.48,167.68,6567.0,147.4074,147.557,147.3546,147.5306,6567.0
2019-07-19 13:50:00,167.66,167.74,167.62,167.69,6061.0,147.513,147.5834,147.4778,147.5394,6061.0
2019-07-19 13:55:00,167.59,167.6,167.44,167.58,4693.0,147.4514,147.4602,147.3194,147.4426,4693.0
2019-07-19 14:00:00,167.55,167.74,167.52,167.64,4600.0,147.4162,147.5834,147.3898,147.4954,4600.0
2019-07-19 14:05:00,167.65,167.69,167.3,167.3,6871.0,147.5042,147.5394,147.1963,147.1963,6871.0
2019-07-19 14:10:00,167.3,167.47,167.24,167.26,12900.0,147.1963,147.3458,147.1435,147.1611,12900.0
2019-07-19 14:15:00,167.26,167.3,167.15,167.18,13356.0,147.1611,147.1963,147.0643,147.0907,13356.0
2019-07-19 14:20:00,167.2,167.34,166.99,166.99,9477.0,147.1083,147.2315,146.9235,146.9235,9477.0
2019-07-19 14:25:00,167.02,167.07,166.91,166.96,17977.0,146.9499,146.9939,146.8531,146.8971,17977.0
2019-07-19 14:30:00,166.97,167.19,166.94,166.98,9212.0,146.9059,147.0995,146.8795,146.9147,9212.0
2019-07-19 14:35:00,166.97,166.98,166.79,166.92,14934.0,146.9059,146.9147,146.7475,146.8619,14934.0
2019-07-19 14:40:00,166.93,167.11,166.92,166.95,4906.0,146.8707,147.0291,146.8619,146.8883,4906.0
2019-07-19 14:45:00,166.95,167.03,166.91,167.02,5231.0,146.8883,146.9587,146.8531,146.9499,5231.0
2019-07-19 14:50:00,167.02,167.06,166.94,166.98,6558.0,146.9499,146.9851,146.8795,146.9147,6558.0
2019-07-19 14:55:00,166.98,167.17,166.87,167.14,5599.0,146.9147,147.0819,146.8179,147.0555,5599.0
2019-07-19 15:00:00,167.08,167.11,166.9,166.91,10889.0,147.0027,147.0291,146.8443,146.8531,10889.0
2019-07-19 15:05:00,166.88,166.98,166.87,166.93,9812.0,146.8267,146.9147,146.8179,146.8707,9812.0
2019-07-19 15:10:00,166.93,166.97,166.74,166.9,6605.0,146.8707,146.9059,146.7036,146.8443,6605.0
2019-07-19 15:15:00,166.88,166.92,166.68,166.72,8769.0,146.8267,146.8619,146.6508,146.686,8769.0
2019-07-19 15:20:00,166.72,166.8,166.51,166.8,20991.0,146.686,146.7563,146.5012,146.7563,20991.0
2019-07-19 15:25:00,166.78,166.84,166.71,166.8,5696.0,146.7387,146.7915,146.6772,146.7563,5696.0
2019-07-19 15:30:00,166.78,166.93,166.74,166.83,13416.0,146.7387,146.8707,146.7036,146.7827,13416.0
2019-07-19 15:35:00,166.83,166.86,166.73,166.77,16723.0,146.7827,146.8091,146.6948,146.73,16723.0
2019-07-19 15:40:00,166.72,167.07,166.71,167.06,14619.0,146.686,146.9939,146.6772,146.9851,14619.0
2019-07-19 15:45:00,167.06,167.07,166.64,166.67,19497.0,146.9851,146.9939,146.6156,146.642,19497.0
2019-07-19 15:50:00,166.68,166.81,166.63,166.8,37800.0,146.6508,146.7651,146.6068,146.7563,37800.0
2019-07-19 15:55:00,166.78,166.78,166.37,166.46,134136.0,146.7387,146.7387,146.378,146.4572,134136.0
2019-07-22 09:30:00,166.98,167.07,166.26,166.77,27856.0,146.9147,146.9939,146.2812,146.73,27856.0
2019-07-22 09:35:00,166.84,167.02,166.74,167.02,15370.0,146.7915,146.9499,146.7036,146.9499,15370.0
2019-07-22 09:40:00,167.03,167.12,166.85,166.85,8431.0,146.9587,147.0379,146.8003,146.8003,8431.0
2019-07-22 09:45:00,166.86,167.01,166.62,166.98,8400.0,146.8091,146.9411,146.598,146.9147,8400.0
2019-07-22 09:50:00,167.05,167.3,166.9,167.3,4505.0,146.9763,147.1963,146.8443,147.1963,4505.0
2019-07-22 09:55:00,167.27,167.4,167.13,167.4,2820.0,147.1699,147.2842,147.0467,147.2842,2820.0
2019-07-22 10:00:00,167.43,167.68,167.42,167.58,7373.0,147.3106,147.5306,147.3018,147.4426,7373.0
2019-07-22 10:05:00,167.62,167.74,167.35,167.42,9700.0,147.4778,147.5834,147.2403,147.3018,9700.0
2019-07-22 10:10:00,167.44,167.64,167.42,167.63,9970.0,147.3194,147.4954,147.3018,147.4866,9970.0
2019-07-22 10:15:00,167.62,167.66,167.32,167.35,8357.0,147.4778,147.513,147.2139,147.2403,8357.0
2019-07-22 10:20:00,167.36,167.37,167.05,167.05,10173.0,147.2491,147.2579,146.9763,146.9763,10173.0
2019-07-22 10:25:00,167.05,167.31,167.05,167.22,5083.0,146.9763,147.2051,146.9763,147.1259,5083.0
2019-07-22 10:30:00,167.23,167.46,167.23,167.24,7920.0,147.1347,147.337,147.1347,147.1435,7920.0
2019-07-22 10:35:00,167.24,167.45,167.24,167.43,4005.0,147.1435,147.3282,147.1435,147.3106,4005.0
2019-07-22 10:40:00,167.45,167.53,167.11,167.17,10701.0,147.3282,147.3986,147.0291,147.0819,10701.0
2019-07-22 10:45:00,167.18,167.49,167.08,167.47,12366.0,147.0907,147.3634,147.0027,147.3458,12366.0
2019-07-22 10:50:00,167.46,167.52,167.38,167.49,7643.0,147.337,147.3898,147.2667,147.3634,7643.0
2019-07-22 10:55:00,167.5,167.68,167.5,167.57,4500.0,147.3722,147.5306,147.3722,147.4338,4500.0
2019-07-22 11:00:00,167.56,167.69,167.46,167.49,9070.0,147.425,147.5394,147.337,147.3634,9070.0
2019-07-22 11:05:00,167.54,167.7,167.46,167.53,12683.0,147.4074,147.5482,147.337,147.3986,12683.0
2019-07-22 11:10:00,167.46,167.46,167.25,167.45,5300.0,147.337,147.337,147.1523,147.3282,5300.0
2019-07-22 11:15:00,167.47,167.47,167.29,167.34,8138.0,147.3458,147.3458,147.1875,147.2315,8138.0
2019-07-22 11:20:00,167.37,167.38,167.13,167.2,7082.0,147.2579,147.2667,147.0467,147.1083,7082.0
2019-07-22 11:25:00,167.2,167.39,167.16,167.38,7927.0,147.1083,147.2754,147.0731,147.2667,7927.0
2019-07-22 11:30:00,167.36,167.47,167.27,167.38,7544.0,147.2491,147.3458,147.1699,147.2667,7544.0
2019-07-22 11:35:00,167.38,167.6,167.34,167.52,22199.0,147.2667,147.4602,147.2315,147.3898,22199.0
2019-07-22 11:40:00,167.56,167.74,167.5,167.74,31544.0,147.425,147.5834,147.3722,147.5834,31544.0
2019-07-22 11:45:00,167.73,167.83,167.71,167.72,15091.0,147.5746,147.6626,147.557,147.5658,15091.0
2019-07-22 11:50:00,167.75,167.87,167.71,167.86,16744.0,147.5922,147.6978,147.557,147.689,16744.0
2019-07-22 11:55:00,167.85,167.94,167.81,167.85,24994.0,147.6802,147.7594,147.645,147.6802,24994.0
2019-07-22 12:00:00,167.87,167.92,167.66,167.73,32292.0,147.6978,147.7418,147.513,147.5746,32292.0
2019-07-22 12:05:00,167.74,167.76,167.63,167.63,9035.0,147.5834,147.601,147.4866,147.4866,9035.0
2019-07-22 12:10:00,167.61,167.73,167.57,167.72,4500.0,147.469,147.5746,147.4338,147.5658,4500.0
2019-07-22 12:15:00,167.71,167.93,167.7,167.91,5427.0,147.557,147.7506,147.5482,147.733,5427.0
2019-07-22 12:20:00,167.9,168.02,167.83,168.0,4776.0,147.7242,147.8297,147.6626,147.8121,4776.0
2019-07-22 12:25:00,168.04,168.04,167.93,167.94,2786.0,147.8473,147.8473,147.7506,147.7594,2786.0
2019-07-22 12:30:00,167.97,167.99,167.89,167.89,3778.0,147.7858,147.8033,147.7154,147.7154,3778.0
2019-07-22 12:35:00,167.9,168.05,167.89,167.96,7121.0,147.7242,147.8561,147.7154,147.777,7121.0
2019-07-22 12:40:00,167.95,168.08,167.89,168.07,3210.0,147.7682,147.8825,147.7154,147.8737,3210.0
2019-07-22 12:45:00,168.05,168.14,168.0,168.05,5907.0,147.8561,147.9353,147.8121,147.8561,5907.0
2019-07-22 12:50:00,168.06,168.09,168.0,168.04,3871.0,147.8649,147.8913,147.8121,147.8473,3871.0
2019-07-22 12:55:00,168.0,168.14,167.96,168.11,6500.0,147.8121,147.9353,147.777,147.9089,6500.0
2019-07-22 13:00:00,168.13,168.13,167.94,167.99,7516.0,147.9265,147.9265,147.7594,147.8033,7516.0
2019-07-22 13:05:00,167.97,168.01,167.93,167.98,4450.0,147.7858,147.8209,147.7506,147.7946,4450.0
2019-07-22 13:10:00,167.99,168.07,167.99,168.02,4711.0,147.8033,147.8737,147.8033,147.8297,4711.0
2019-07-22 13:15:00,168.02,168.15,168.02,168.1,5228.0,147.8297,147.9441,147.8297,147.9001,5228.0
2019-07-22 13:20:00,168.08,168.09,168.03,168.07,4512.0,147.8825,147.8913,147.8385,147.8737,4512.0
2019-07-22 13:25:00,168.07,168.17,168.07,168.12,4856.0,147.8737,147.9617,147.8737,147.9177,4856.0
2019-07-22 13:30:00,168.11,168.27,168.1,168.22,8112.0,147.9089,148.0497,147.9001,148.0057,8112.0
2019-07-22 13:35:00,168.22,168.24,168.19,168.2,2000.0,148.0057,148.0233,147.9793,147.9881,2000.0
2019-07-22 13:40:00,168.21,168.33,168.21,168.33,6640.0,147.9969,148.1025,147.9969,148.1025,6640.0
2019-07-22 13:45:00,168.32,168.37,168.19,168.19,8311.0,148.0937,148.1377,147.9793,147.9793,8311.0
2019-07-22 13:50:00,168.19,168.23,168.12,168.14,4972.0,147.9793,148.0145,147.9177,147.9353,4972.0
2019-07-22 13:55:00,168.13,168.22,168.12,168.22,5164.0,147.9265,148.0057,147.9177,148.0057,5164.0
2019-07-22 14:00:00,168.22,168.25,168.12,168.17,6047.0,148.0057,148.0321,147.9177,147.9617,6047.0
2019-07-22 14:05:00,168.18,168.29,168.15,168.15,7770.0,147.9705,148.0673,147.9441,147.9441,7770.0
2019-07-22 14:10:00,168.16,168.16,167.99,168.0,6591.0,147.9529,147.9529,147.8033,147.8121,6591.0
2019-07-22 14:15:00,168.0,168.09,167.98,168.03,5133.0,147.8121,147.8913,147.7946,147.8385,5133.0
2019-07-22 14:20:00,168.01,168.07,167.97,168.01,12113.0,147.8209,147.8737,147.7858,147.8209,12113.0
2019-07-22 14:25:00,167.98,167.99,167.81,167.81,6200.0,147.7946,147.8033,147.645,147.645,6200.0
2019-07-22 14:30:00,167.81,167.94,167.79,167.88,6664.0,147.645,147.7594,147.6274,147.7066,6664.0
2019-07-22 14:35:00,167.87,167.9,167.68,167.7,6420.0,147.6978,147.7242,147.5306,147.5482,6420.0
2019-07-22 14:40:00,167.7,167.7,167.65,167.66,4300.0,147.5482,147.5482,147.5042,147.513,4300.0
2019-07-22 14:45:00,167.67,167.72,167.6,167.72,6698.0,147.5218,147.5658,147.4602,147.5658,6698.0
2019-07-22 14:50:00,167.72,167.79,167.72,167.78,5052.0,147.5658,147.6274,147.5658,147.6186,5052.0
2019-07-22 14:55:00,167.79,167.83,167.67,167.74,6236.0,147.6274,147.6626,147.5218,147.5834,6236.0
2019-07-22 15:00:00,167.76,168.13,167.74,168.03,10987.0,147.601,147.9265,147.5834,147.8385,10987.0
2019-07-22 15:05:00,168.05,168.07,167.84,167.84,9355.0,147.8561,147.8737,147.6714,147.6714,9355.0
2019-07-22 15:10:00,167.82,167.82,167.63,167.64,6163.0,147.6538,147.6538,147.4866,147.4954,6163.0
2019-07-22 15:15:00,167.63,167.74,167.6,167.65,8816.0,147.4866,147.5834,147.4602,147.5042,8816.0
2019-07-22 15:20:00,167.65,167.67,167.42,167.45,7300.0,147.5042,147.5218,147.3018,147.3282,7300.0
2019-07-22 15:25:00,167.45,167.51,167.41,167.5,9095.0,147.3282,147.381,147.293,147.3722,9095.0
2019-07-22 15:30:00,167.51,167.54,167.25,167.26,10180.0,147.381,147.4074,147.1523,147.1611,10180.0
2019-07-22 15:35:00,167.22,167.28,167.14,167.14,11114.0,147.1259,147.1787,147.0555,147.0555,11114.0
2019-07-22 15:40:00,167.12,167.2,167.11,167.17,13483.0,147.0379,147.1083,147.0291,147.0819,13483.0
2019-07-22 15:45:00,167.17,167.24,167.14,167.22,17706.0,147.0819,147.1435,147.0555,147.1259,17706.0
2019-07-22 15:50:00,167.24,167.33,167.19,167.27,16669.0,147.1435,147.2227,147.0995,147.1699,16669.0
2019-07-22 15:55:00,167.26,167.29,167.11,167.12,33843.0,147.1611,147.1875,147.0291,147.0379,33843.0
2019-07-23 09:30:00,168.09,169.0,167.1,167.21,30835.0,147.8913,148.692,147.0203,147.1171,30835.0
2019-07-23 09:35:00,167.28,167.5,167.07,167.13,6526.0,147.1787,147.3722,146.9939,147.0467,6526.0
2019-07-23 09:40:00,167.16,167.16,166.96,166.97,12256.0,147.0731,147.0731,146.8971,146.9059,12256.0
2019-07-23 09:45:00,166.98,167.07,166.71,166.85,31808.0,146.9147,146.9939,146.6772,146.8003,31808.0
2019-07-23 09:50:00,166.89,167.1,166.72,167.02,9900.0,146.8355,147.0203,146.686,146.9499,9900.0
2019-07-23 09:55:00,167.07,167.16,166.8,166.9,7983.0,146.9939,147.0731,146.7563,146.8443,7983.0
2019-07-23 10:00:00,166.98,167.3,166.96,167.28,6628.0,146.9147,147.1963,146.8971,147.1787,6628.0
2019-07-23 10:05:00,167.36,167.48,167.27,167.36,12069.0,147.2491,147.3546,147.1699,147.2491,12069.0
2019-07-23 10:10:00,167.35,167.37,167.25,167.31,4778.0,147.2403,147.2579,147.1523,147.2051,4778.0
2019-07-23 10:15:00,167.37,167.6,167.35,167.52,8308.0,147.2579,147.4602,147.2403,147.3898,8308.0
2019-07-23 10:20:00,167.51,167.61,167.42,167.44,18600.0,147.381,147.469,147.3018,147.3194,18600.0
2019-07-23 10:25:00,167.52,167.52,167.38,167.41,3000.0,147.3898,147.3898,147.2667,147.293,3000.0
2019-07-23 10:30:00,167.4,167.69,167.28,167.69,3503.0,147.2842,147.5394,147.1787,147.5394,3503.0
2019-07-23 10:35:00,167.74,167.93,167.74,167.93,4400.0,147.5834,147.7506,147.5834,147.7506,4400.0
2019-07-23 10:40:00,167.96,168.1,167.91,167.92,6800.0,147.777,147.9001,147.733,147.7418,6800.0
2019-07-23 10:45:00,167.92,167.96,167.84,167.87,10345.0,147.7418,147.777,147.6714,147.6978,10345.0
2019-07-23 10:50:00,167.83,168.02,167.76,167.76,9266.0,147.6626,147.8297,147.601,147.601,9266.0
2019-07-23 10:55:00,167.72,167.88,167.62,167.71,6466.0,147.5658,147.7066,147.4778,147.557,6466.0
2019-07-23 11:00:00,167.66,167.69,167.4,167.4,6973.0,147.513,147.5394,147.2842,147.2842,6973.0
2019-07-23 11:05:00,167.41,167.55,167.36,167.55,10860.0,147.293,147.4162,147.2491,147.4162,10860.0
2019-07-23 11:10:00,167.56,167.57,167.44,167.46,5117.0,147.425,147.4338,147.3194,147.337,5117.0
2019-07-23 11:15:00,167.46,167.47,167.38,167.44,7096.0,147.337,147.3458,147.2667,147.3194,7096.0
2019-07-23 11:20:00,167.44,167.44,167.35,167.44,6102.0,147.3194,147.3194,147.2403,147.3194,6102.0
2019-07-23 11:25:00,167.42,167.42,167.23,167.27,7072.0,147.3018,147.3018,147.1347,147.1699,7072.0
2019-07-23 11:30:00,167.26,167.32,167.16,167.2,2700.0,147.1611,147.2139,147.0731,147.1083,2700.0
2019-07-23 11:35:00,167.24,167.24,167.09,167.2,2165.0,147.1435,147.1435,147.0115,147.1083,2165.0
2019-07-23 11:40:00,167.22,167.31,167.16,167.28,7316.0,147.1259,147.2051,147.0731,147.1787,7316.0
2019-07-23 11:45:00,167.25,167.25,167.12,167.24,3600.0,147.1523,147.1523,147.0379,147.1435,3600.0
2019-07-23 11:50:00,167.21,167.29,167.17,167.29,3135.0,147.1171,147.1875,147.0819,147.1875,3135.0
2019-07-23 11:55:00,167.26,167.3,167.17,167.21,3300.0,147.1611,147.1963,147.0819,147.1171,3300.0
2019-07-23 12:00:00,167.25,167.29,166.93,166.98,7786.0,147.1523,147.1875,146.8707,146.9147,7786.0
2019-07-23 12:05:00,167.05,167.11,167.0,167.05,7844.0,146.9763,147.0291,146.9323,146.9763,7844.0
2019-07-23 12:10:00,167.05,167.09,166.92,167.09,5028.0,146.9763,147.0115,146.8619,147.0115,5028.0
2019-07-23 12:15:00,167.09,167.2,167.09,167.2,5611.0,147.0115,147.1083,147.0115,147.1083,5611.0
2019-07-23 12:20:00,167.19,167.25,167.11,167.14,7258.0,147.0995,147.1523,147.0291,147.0555,7258.0
2019-07-23 12:25:00,167.13,167.15,166.91,166.98,7000.0,147.0467,147.0643,146.8531,146.9147,7000.0
2019-07-23 12:30:00,166.97,167.15,166.9,167.15,3311.0,146.9059,147.0643,146.8443,147.0643,3311.0
2019-07-23 12:35:00,167.15,167.34,167.14,167.28,5392.0,147.0643,147.2315,147.0555,147.1787,5392.0
2019-07-23 12:40:00,167.23,167.46,167.23,167.42,5015.0,147.1347,147.337,147.1347,147.3018,5015.0
2019-07-23 12:45:00,167.38,167.5,167.38,167.48,3700.0,147.2667,147.3722,147.2667,147.3546,3700.0
2019-07-23 12:50:00,167.53,167.54,167.34,167.37,8500.0,147.3986,147.4074,147.2315,147.2579,8500.0
2019-07-23 12:55:00,167.36,167.52,167.32,167.51,3388.0,147.2491,147.3898,147.2139,147.381,3388.0
2019-07-23 13:00:00,167.5,167.51,167.42,167.46,1900.0,147.3722,147.381,147.3018,147.337,1900.0
2019-07-23 13:05:00,167.51,167.67,167.51,167.62,5299.0,147.381,147.5218,147.381,147.4778,5299.0
2019-07-23 13:10:00,167.6,167.78,167.56,167.78,6768.0,147.4602,147.6186,147.425,147.6186,6768.0
2019-07-23 13:15:00,167.78,167.85,167.7,167.83,5132.0,147.6186,147.6802,147.5482,147.6626,5132.0
2019-07-23 13:20:00,167.81,167.81,167.75,167.77,2600.0,147.645,147.645,147.5922,147.6098,2600.0
2019-07-23 13:25:00,167.77,167.79,167.64,167.69,3932.0,147.6098,147.6274,147.4954,147.5394,3932.0
2019-07-23 13:30:00,167.71,167.83,167.71,167.83,2282.0,147.557,147.6626,147.557,147.6626,2282.0
2019-07-23 13:35:00,167.83,167.91,167.77,167.91,2100.0,147.6626,147.733,147.6098,147.733,2100.0
2019-07-23 13:40:00,167.9,168.43,167.88,168.27,9080.0,147.7242,148.1905,147.7066,148.0497,9080.0
2019-07-23 13:45:00,168.28,168.31,168.1,168.11,4000.0,148.0585,148.0849,147.9001,147.9089,4000.0
2019-07-23 13:50:00,168.1,168.17,168.04,168.13,3614.0,147.9001,147.9617,147.8473,147.9265,3614.0
2019-07-23 13:55:00,168.19,168.41,168.17,168.34,5205.0,147.9793,148.1729,147.9617,148.1113,5205.0
2019-07-23 14:00:00,168.32,168.33,168.12,168.2,2315.0,148.0937,148.1025,147.9177,147.9881,2315.0
2019-07-23 14:05:00,168.18,168.23,168.12,168.18,5777.0,147.9705,148.0145,147.9177,147.9705,5777.0
2019-07-23 14:10:00,168.15,168.22,168.1,168.12,4854.0,147.9441,148.0057,147.9001,147.9177,4854.0
2019-07-23 14:15:00,168.16,168.19,168.13,168.15,1329.0,147.9529,147.9793,147.9265,147.9441,1329.0
2019-07-23 14:20:00,168.17,168.28,168.17,168.21,7388.0,147.9617,148.0585,147.9617,147.9969,7388.0
2019-07-23 14:25:00,168.21,168.31,168.21,168.29,8360.0,147.9969,148.0849,147.9969,148.0673,8360.0
2019-07-23 14:30:00,168.4,168.42,168.23,168.27,8532.0,148.1641,148.1817,148.0145,148.0497,8532.0
2019-07-23 14:35:00,168.29,168.3,168.15,168.16,5300.0,148.0673,148.0761,147.9441,147.9529,5300.0
2019-07-23 14:40:00,168.12,168.2,168.04,168.04,7693.0,147.9177,147.9881,147.8473,147.8473,7693.0
2019-07-23 14:45:00,168.06,168.09,167.99,168.04,2824.0,147.8649,147.8913,147.8033,147.8473,2824.0
2019-07-23 14:50:00,168.01,168.14,168.0,168.05,2552.0,147.8209,147.9353,147.8121,147.8561,2552.0
2019-07-23 14:55:00,168.06,168.12,168.01,168.07,2600.0,147.8649,147.9177,147.8209,147.8737,2600.0
2019-07-23 15:00:00,168.06,168.06,167.92,167.92,3653.0,147.8649,147.8649,147.7418,147.7418,3653.0
2019-07-23 15:05:00,167.92,168.04,167.91,167.94,19254.0,147.7418,147.8473,147.733,147.7594,19254.0
2019-07-23 15:10:00,167.9,167.93,167.8,167.82,4063.0,147.7242,147.7506,147.6362,147.6538,4063.0
2019-07-23 15:15:00,167.82,167.82,167.67,167.79,6375.0,147.6538,147.6538,147.5218,147.6274,6375.0
2019-07-23 15:20:00,167.78,167.83,167.74,167.81,4016.0,147.6186,147.6626,147.5834,147.645,4016.0
2019-07-23 15:25:00,167.83,167.85,167.73,167.76,4405.0,147.6626,147.6802,147.5746,147.601,4405.0
2019-07-23 15:30:00,167.78,167.88,167.76,167.82,6137.0,147.6186,147.7066,147.601,147.6538,6137.0
2019-07-23 15:35:00,167.81,167.89,167.79,167.81,8275.0,147.645,147.7154,147.6274,147.645,8275.0
2019-07-23 15:40:00,167.81,167.86,167.68,167.73,8235.0,147.645,147.689,147.5306,147.5746,8235.0
2019-07-23 15:45:00,167.75,167.88,167.72,167.77,8799.0,147.5922,147.7066,147.5658,147.6098,8799.0
2019-07-23 15:50:00,167.77,167.88,167.75,167.77,12306.0,147.6098,147.7066,147.5922,147.6098,12306.0
2019-07-23 15:55:00,167.78,167.92,167.69,167.9,28603.0,147.6186,147.7418,147.5394,147.7242,28603.0
2019-07-24 09:30:00,167.47,167.48,166.73,166.93,19581.0,147.3458,147.3546,146.6948,146.8707,19581.0
2019-07-24 09:35:00,166.97,167.07,166.51,166.51,5164.0,146.9059,146.9939,146.5012,146.5012,5164.0
2019-07-24 09:40:00,166.54,166.9,166.54,166.9,3510.0,146.5276,146.8443,146.5276,146.8443,3510.0
2019-07-24 09:45:00,166.99,167.0,166.75,166.81,6692.0,146.9235,146.9323,146.7124,146.7651,6692.0
2019-07-24 09:50:00,166.82,167.23,166.8,166.99,5577.0,146.7739,147.1347,146.7563,146.9235,5577.0
2019-07-24 09:55:00,167.0,167.14,166.88,166.9,5200.0,146.9323,147.0555,146.8267,146.8443,5200.0
2019-07-24 10:00:00,166.91,166.99,166.86,166.91,6479.0,146.8531,146.9235,146.8091,146.8531,6479.0
2019-07-24 10:05:00,166.86,167.01,166.85,166.88,4454.0,146.8091,146.9411,146.8003,146.8267,4454.0
2019-07-24 10:10:00,166.86,166.86,166.68,166.76,6834.0,146.8091,146.8091,146.6508,146.7212,6834.0
2019-07-24 10:15:00,166.81,166.86,166.57,166.59,4481.0,146.7651,146.8091,146.554,146.5716,4481.0
2019-07-24 10:20:00,166.57,166.57,166.46,166.52,3291.0,146.554,146.554,146.4572,146.51,3291.0
2019-07-24 10:25:00,166.48,166.6,166.47,166.59,2549.0,146.4748,146.5804,146.466,146.5716,2549.0
2019-07-24 10:30:00,166.62,166.77,166.59,166.7,8816.0,146.598,146.73,146.5716,146.6684,8816.0
2019-07-24 10:35:00,166.72,166.99,166.69,166.94,10166.0,146.686,146.9235,146.6596,146.8795,10166.0
2019-07-24 10:40:00,166.97,166.97,166.81,166.96,4100.0,146.9059,146.9059,146.7651,146.8971,4100.0
2019-07-24 10:45:00,166.92,166.98,166.88,166.97,4528.0,146.8619,146.9147,146.8267,146.9059,4528.0
2019-07-24 10:50:00,166.96,167.01,166.74,166.77,5105.0,146.8971,146.9411,146.7036,146.73,5105.0
2019-07-24 10:55:00,166.75,166.76,166.55,166.64,4466.0,146.7124,146.7212,146.5364,146.6156,4466.0
2019-07-24 11:00:00,166.62,166.62,166.24,166.36,8463.0,146.598,146.598,146.2636,146.3692,8463.0
2019-07-24 11:05:00,166.39,166.4,166.24,166.24,4417.0,146.3956,146.4044,146.2636,146.2636,4417.0
2019-07-24 11:10:00,166.18,166.3,166.15,166.18,4100.0,146.2108,146.3164,146.1845,146.2108,4100.0
2019-07-24 11:15:00,166.17,166.28,166.12,166.25,4900.0,146.2021,146.2988,146.1581,146.2724,4900.0
2019-07-24 11:20:00,166.26,166.33,166.1,166.12,6520.0,146.2812,146.3428,146.1405,146.1581,6520.0
2019-07-24 11:25:00,166.09,166.24,166.06,166.15,3412.0,146.1317,146.2636,146.1053,146.1845,3412.0
2019-07-24 11:30:00,166.18,166.34,166.18,166.31,3580.0,146.2108,146.3516,146.2108,146.3252,3580.0
2019-07-24 11:35:00,166.33,166.63,166.33,166.62,10496.0,146.3428,146.6068,146.3428,146.598,10496.0
2019-07-24 11:40:00,166.59,166.59,166.48,166.5,2910.0,146.5716,146.5716,146.4748,146.4924,2910.0
2019-07-24 11:45:00,166.52,166.55,166.31,166.37,9165.0,146.51,146.5364,146.3252,146.378,9165.0
2019-07-24 11:50:00,166.33,166.36,166.27,166.31,3525.0,146.3428,146.3692,146.29,146.3252,3525.0
2019-07-24 11:55:00,166.31,166.35,166.15,166.27,5908.0,146.3252,146.3604,146.1845,146.29,5908.0
2019-07-24 12:00:00,166.33,166.41,166.31,166.4,4510.0,146.3428,146.4132,146.3252,146.4044,4510.0
2019-07-24 12:05:00,166.44,166.55,166.4,166.48,11357.0,146.4396,146.5364,146.4044,146.4748,11357.0
2019-07-24 12:10:00,166.49,166.62,166.46,166.46,8350.0,146.4836,146.598,146.4572,146.4572,8350.0
2019-07-24 12:15:00,166.43,166.46,166.34,166.34,3722.0,146.4308,146.4572,146.3516,146.3516,3722.0
2019-07-24 12:20:00,166.37,166.42,166.35,166.42,3712.0,146.378,146.422,146.3604,146.422,3712.0
2019-07-24 12:25:00,166.41,166.49,166.36,166.36,8671.0,146.4132,146.4836,146.3692,146.3692,8671.0
2019-07-24 12:30:00,166.37,166.4,166.29,166.36,11432.0,146.378,146.4044,146.3076,146.3692,11432.0
2019-07-24 12:35:00,166.37,166.46,166.37,166.43,4761.0,146.378,146.4572,146.378,146.4308,4761.0
2019-07-24 12:40:00,166.38,166.42,166.29,166.36,15602.0,146.3868,146.422,146.3076,146.3692,15602.0
2019-07-24 12:45:00,166.34,166.39,166.28,166.39,8633.0,146.3516,146.3956,146.2988,146.3956,8633.0
2019-07-24 12:50:00,166.39,166.47,166.37,166.46,4300.0,146.3956,146.466,146.378,146.4572,4300.0
2019-07-24 12:55:00,166.44,166.51,166.38,166.46,8498.0,146.4396,146.5012,146.3868,146.4572,8498.0
2019-07-24 13:00:00,166.48,166.49,166.36,166.4,4013.0,146.4748,146.4836,146.3692,146.4044,4013.0
2019-07-24 13:05:00,166.39,166.45,166.35,166.45,4159.0,146.3956,146.4484,146.3604,146.4484,4159.0
2019-07-24 13:10:00,166.45,166.54,166.38,166.48,4003.0,146.4484,146.5276,146.3868,146.4748,4003.0
2019-07-24 13:15:00,166.48,166.51,166.45,166.5,1600.0,146.4748,146.5012,146.4484,146.4924,1600.0
2019-07-24 13:20:00,166.49,166.56,166.44,166.44,45155.0,146.4836,146.5452,146.4396,146.4396,45155.0
2019-07-24 13:25:00,166.45,166.54,166.39,166.39,4652.0,146.4484,146.5276,146.3956,146.3956,4652.0
2019-07-24 13:30:00,166.36,166.48,166.36,166.41,3300.0,146.3692,146.4748,146.3692,146.4132,3300.0
2019-07-24 13:35:00,166.42,166.49,166.4,166.42,6400.0,146.422,146.4836,146.4044,146.422,6400.0
2019-07-24 13:40:00,166.42,166.52,166.4,166.51,5696.0,146.422,146.51,146.4044,146.5012,5696.0
2019-07-24 13:45:00,166.52,166.54,166.45,166.53,4632.0,146.51,146.5276,146.4484,146.5188,4632.0
2019-07-24 13:50:00,166.54,166.59,166.51,166.52,4926.0,146.5276,146.5716,146.5012,146.51,4926.0
2019-07-24 13:55:00,166.5,166.6,166.46,166.6,3956.0,146.4924,146.5804,146.4572,146.5804,3956.0
2019-07-24 14:00:00,166.59,166.79,166.59,166.78,4100.0,146.5716,146.7475,146.5716,146.7387,4100.0
2019-07-24 14:05:00,166.82,166.82,166.6,166.65,6605.0,146.7739,146.7739,146.5804,146.6244,6605.0
2019-07-24 14:10:00,166.63,166.66,166.54,166.59,4065.0,146.6068,146.6332,146.5276,146.5716,4065.0
2019-07-24 14:15:00,166.63,166.74,166.55,166.7,8710.0,146.6068,146.7036,146.5364,146.6684,8710.0
2019-07-24 14:20:00,166.77,166.78,166.7,166.72,4164.0,146.73,146.7387,146.6684,146.686,4164.0
2019-07-24 14:25:00,166.75,166.8,166.66,166.66,18453.0,146.7124,146.7563,146.6332,146.6332,18453.0
2019-07-24 14:30:00,166.66,166.7,166.64,166.64,7803.0,146.6332,146.6684,146.6156,146.6156,7803.0
2019-07-24 14:35:00,166.66,166.81,166.65,166.8,55612.0,146.6332,146.7651,146.6244,146.7563,55612.0
2019-07-24 14:40:00,166.82,166.82,166.74,166.74,3588.0,146.7739,146.7739,146.7036,146.7036,3588.0
2019-07-24 14:45:00,166.75,166.78,166.71,166.76,5285.0,146.7124,146.7387,146.6772,146.7212,5285.0
2019-07-24 14:50:00,166.76,166.92,166.76,166.86,4000.0,146.7212,146.8619,146.7212,146.8091,4000.0
2019-07-24 14:55:00,166.84,166.98,166.84,166.96,6457.0,146.7915,146.9147,146.7915,146.8971,6457.0
2019-07-24 15:00:00,166.94,167.12,166.94,167.11,5227.0,146.8795,147.0379,146.8795,147.0291,5227.0
2019-07-24 15:05:00,167.1,167.13,167.06,167.13,6354.0,147.0203,147.0467,146.9851,147.0467,6354.0
2019-07-24 15:10:00,167.12,167.36,167.11,167.35,12143.0,147.0379,147.2491,147.0291,147.2403,12143.0
2019-07-24 15:15:00,167.35,167.47,167.34,167.41,13855.0,147.2403,147.3458,147.2315,147.293,13855.0
2019-07-24 15:20:00,167.4,167.4,167.2,167.22,5384.0,147.2842,147.2842,147.1083,147.1259,5384.0
2019-07-24 15:25:00,167.22,167.26,167.17,167.24,4898.0,147.1259,147.1611,147.0819,147.1435,4898.0
2019-07-24 15:30:00,167.23,167.24,167.17,167.24,5918.0,147.1347,147.1435,147.0819,147.1435,5918.0
2019-07-24 15:35:00,167.26,167.29,167.13,167.16,9507.0,147.1611,147.1875,147.0467,147.0731,9507.0
2019-07-24 15:40:00,167.18,167.34,167.18,167.25,11499.0,147.0907,147.2315,147.0907,147.1523,11499.0
2019-07-24 15:45:00,167.26,167.28,167.15,167.2,16584.0,147.1611,147.1787,147.0643,147.1083,16584.0
2019-07-24 15:50:00,167.23,167.24,167.16,167.22,15117.0,147.1347,147.1435,147.0731,147.1259,15117.0
2019-07-24 15:55:00,167.23,167.33,167.03,167.19,89803.0,147.1347,147.2227,146.9587,147.0995,89803.0
2019-07-25 09:30:00,166.95,167.26,166.86,167.09,21304.0,146.8883,147.1611,146.8091,147.0115,21304.0
2019-07-25 09:35:00,167.0,167.3,167.0,167.22,11555.0,146.9323,147.1963,146.9323,147.1259,11555.0
2019-07-25 09:40:00,167.24,167.42,167.24,167.24,6459.0,147.1435,147.3018,147.1435,147.1435,6459.0
2019-07-25 09:45:00,167.3,167.32,166.62,166.84,12773.0,147.1963,147.2139,146.598,146.7915,12773.0
2019-07-25 09:50:00,166.83,167.0,166.65,166.74,50328.0,146.7827,146.9323,146.6244,146.7036,50328.0
2019-07-25 09:55:00,166.69,167.05,166.63,167.04,14063.0,146.6596,146.9763,146.6068,146.9675,14063.0
2019-07-25 10:00:00,167.11,167.27,167.0,167.23,21995.0,147.0291,147.1699,146.9323,147.1347,21995.0
2019-07-25 10:05:00,167.2,167.62,167.2,167.39,12474.0,147.1083,147.4778,147.1083,147.2754,12474.0
2019-07-25 10:10:00,167.42,167.5,167.33,167.42,7046.0,147.3018,147.3722,147.2227,147.3018,7046.0
2019-07-25 10:15:00,167.45,167.56,167.38,167.47,5357.0,147.3282,147.425,147.2667,147.3458,5357.0
2019-07-25 10:20:00,167.47,167.61,167.39,167.45,6804.0,147.3458,147.469,147.2754,147.3282,6804.0
2019-07-25 10:25:00,167.42,167.49,167.27,167.31,5860.0,147.3018,147.3634,147.1699,147.2051,5860.0
2019-07-25 10:30:00,167.39,167.43,167.33,167.43,3845.0,147.2754,147.3106,147.2227,147.3106,3845.0
2019-07-25 10:35:00,167.44,167.6,167.35,167.6,9162.0,147.3194,147.4602,147.2403,147.4602,9162.0
2019-07-25 10:40:00,167.61,167.86,167.57,167.86,22104.0,147.469,147.689,147.4338,147.689,22104.0
2019-07-25 10:45:00,167.9,167.97,167.78,167.82,9607.0,147.7242,147.7858,147.6186,147.6538,9607.0
2019-07-25 10:50:00,167.84,167.95,167.63,167.79,14792.0,147.6714,147.7682,147.4866,147.6274,14792.0
2019-07-25 10:55:00,167.8,167.91,167.58,167.65,9735.0,147.6362,147.733,147.4426,147.5042,9735.0
2019-07-25 11:00:00,167.65,167.86,167.64,167.73,6723.0,147.5042,147.689,147.4954,147.5746,6723.0
2019-07-25 11:05:00,167.79,167.8,167.61,167.62,7199.0,147.6274,147.6362,147.469,147.4778,7199.0
2019-07-25 11:10:00,167.64,167.67,167.48,167.59,10775.0,147.4954,147.5218,147.3546,147.4514,10775.0
2019-07-25 11:15:00,167.59,167.61,167.29,167.29,10113.0,147.4514,147.469,147.1875,147.1875,10113.0
2019-07-25 11:20:00,167.28,167.47,167.25,167.39,8648.0,147.1787,147.3458,147.1523,147.2754,8648.0
2019-07-25 11:25:00,167.33,167.58,167.31,167.54,7992.0,147.2227,147.4426,147.2051,147.4074,7992.0
2019-07-25 11:30:00,167.54,167.64,167.48,167.57,11311.0,147.4074,147.4954,147.3546,147.4338,11311.0
2019-07-25 11:35:00,167.58,167.58,167.46,167.48,6132.0,147.4426,147.4426,147.337,147.3546,6132.0
2019-07-25 11:40:00,167.5,167.76,167.49,167.69,13497.0,147.3722,147.601,147.3634,147.5394,13497.0
2019-07-25 11:45:00,167.72,167.73,167.42,167.42,3553.0,147.5658,147.5746,147.3018,147.3018,3553.0
2019-07-25 11:50:00,167.39,167.5,167.32,167.46,25594.0,147.2754,147.3722,147.2139,147.337,25594.0
2019-07-25 11:55:00,167.46,167.54,167.39,167.51,12727.0,147.337,147.4074,147.2754,147.381,12727.0
2019-07-25 12:00:00,167.51,167.55,167.33,167.33,8972.0,147.381,147.4162,147.2227,147.2227,8972.0
2019-07-25 12:05:00,167.29,167.42,167.29,167.34,7673.0,147.1875,147.3018,147.1875,147.2315,7673.0
2019-07-25 12:10:00,167.37,167.48,167.36,167.41,12722.0,147.2579,147.3546,147.2491,147.293,12722.0
2019-07-25 12:15:00,167.43,167.56,167.41,167.55,13197.0,147.3106,147.425,147.293,147.4162,13197.0
2019-07-25 12:20:00,167.54,167.62,167.46,167.46,11817.0,147.4074,147.4778,147.337,147.337,11817.0
2019-07-25 12:25:00,167.48,167.55,167.44,167.47,5139.0,147.3546,147.4162,147.3194,147.3458,5139.0
2019-07-25 12:30:00,167.45,167.53,167.44,167.45,8664.0,147.3282,147.3986,147.3194,147.3282,8664.0
2019-07-25 12:35:00,167.39,167.45,167.08,167.09,10618.0,147.2754,147.3282,147.0027,147.0115,10618.0
2019-07-25 12:40:00,167.05,167.07,166.79,166.93,9302.0,146.9763,146.9939,146.7475,146.8707,9302.0
2019-07-25 12:45:00,166.92,167.2,166.92,167.08,7405.0,146.8619,147.1083,146.8619,147.0027,7405.0
2019-07-25 12:50:00,167.08,167.18,166.96,167.02,14010.0,147.0027,147.0907,146.8971,146.9499,14010.0
2019-07-25 12:55:00,167.04,167.12,167.03,167.08,4784.0,146.9675,147.0379,146.9587,147.0027,4784.0
2019-07-25 13:00:00,167.05,167.07,166.96,167.02,3722.0,146.9763,146.9939,146.8971,146.9499,3722.0
2019-07-25 13:05:00,166.9,167.13,166.88,167.09,4593.0,146.8443,147.0467,146.8267,147.0115,4593.0
2019-07-25 13:10:00,167.08,167.15,167.0,167.0,30072.0,147.0027,147.0643,146.9323,146.9323,30072.0
2019-07-25 13:15:00,167.02,167.12,167.0,167.0,6314.0,146.9499,147.0379,146.9323,146.9323,6314.0
2019-07-25 13:20:00,167.0,167.03,166.88,167.0,6900.0,146.9323,146.9587,146.8267,146.9323,6900.0
2019-07-25 13:25:00,167.01,167.11,166.98,167.06,9226.0,146.9411,147.0291,146.9147,146.9851,9226.0
2019-07-25 13:30:00,167.06,167.22,167.06,167.18,7753.0,146.9851,147.1259,146.9851,147.0907,7753.0
2019-07-25 13:35:00,167.15,167.22,167.14,167.22,5575.0,147.0643,147.1259,147.0555,147.1259,5575.0
2019-07-25 13:40:00,167.26,167.29,167.18,167.28,10391.0,147.1611,147.1875,147.0907,147.1787,10391.0
2019-07-25 13:45:00,167.22,167.24,167.18,167.2,4110.0,147.1259,147.1435,147.0907,147.1083,4110.0
2019-07-25 13:50:00,167.19,167.19,167.03,167.04,6760.0,147.0995,147.0995,146.9587,146.9675,6760.0
2019-07-25 13:55:00,167.01,167.14,167.01,167.02,7787.0,146.9411,147.0555,146.9411,146.9499,7787.0
2019-07-25 14:00:00,167.0,167.32,167.0,167.27,9066.0,146.9323,147.2139,146.9323,147.1699,9066.0
2019-07-25 14:05:00,167.26,167.32,167.19,167.32,8784.0,147.1611,147.2139,147.0995,147.2139,8784.0
2019-07-25 14:10:00,167.34,167.49,167.3,167.47,8326.0,147.2315,147.3634,147.1963,147.3458,8326.0
2019-07-25 14:15:00,167.47,167.51,167.38,167.38,4716.0,147.3458,147.381,147.2667,147.2667,4716.0
2019-07-25 14:20:00,167.38,167.49,167.35,167.44,9273.0,147.2667,147.3634,147.2403,147.3194,9273.0
2019-07-25 14:25:00,167.47,167.5,167.43,167.46,12513.0,147.3458,147.3722,147.3106,147.337,12513.0
2019-07-25 14:30:00,167.41,167.51,167.36,167.42,7873.0,147.293,147.381,147.2491,147.3018,7873.0
2019-07-25 14:35:00,167.4,167.44,167.32,167.4,6599.0,147.2842,147.3194,147.2139,147.2842,6599.0
2019-07-25 14:40:00,167.36,167.41,167.34,167.4,8196.0,147.2491,147.293,147.2315,147.2842,8196.0
2019-07-25 14:45:00,167.43,167.44,167.25,167.32,8473.0,147.3106,147.3194,147.1523,147.2139,8473.0
2019-07-25 14:50:00,167.32,167.34,167.11,167.15,6753.0,147.2139,147.2315,147.0291,147.0643,6753.0
2019-07-25 14:55:00,167.16,167.32,167.14,167.21,9272.0,147.0731,147.2139,147.0555,147.1171,9272.0
2019-07-25 15:00:00,167.2,167.35,167.0,167.03,11845.0,147.1083,147.2403,146.9323,146.9587,11845.0
2019-07-25 15:05:00,167.01,167.05,166.93,166.94,9727.0,146.9411,146.9763,146.8707,146.8795,9727.0
2019-07-25 15:10:00,166.93,167.05,166.88,167.01,10882.0,146.8707,146.9763,146.8267,146.9411,10882.0
2019-07-25 15:15:00,167.01,167.15,167.0,167.15,7417.0,146.9411,147.0643,146.9323,147.0643,7417.0
2019-07-25 15:20:00,167.15,167.21,167.06,167.14,8361.0,147.0643,147.1171,146.9851,147.0555,8361.0
2019-07-25 15:25:00,167.15,167.25,167.14,167.21,9370.0,147.0643,147.1523,147.0555,147.1171,9370.0
2019-07-25 15:30:00,167.22,167.33,167.22,167.24,13097.0,147.1259,147.2227,147.1259,147.1435,13097.0
2019-07-25 15:35:00,167.24,167.25,166.99,166.99,14775.0,147.1435,147.1523,146.9235,146.9235,14775.0
2019-07-25 15:40:00,166.99,167.06,166.96,166.99,13044.0,146.9235,146.9851,146.8971,146.9235,13044.0
2019-07-25 15:45:00,166.99,167.1,166.93,167.02,18088.0,146.9235,147.0203,146.8707,146.9499,18088.0
2019-07-25 15:50:00,167.03,167.14,166.89,167.12,18702.0,146.9587,147.0555,146.8355,147.0379,18702.0
2019-07-25 15:55:00,167.08,167.11,166.9,167.08,67143.0,147.0027,147.0291,146.8443,147.0027,67143.0
2019-07-26 09:30:00,167.61,168.15,167.31,167.95,24834.0,147.469,147.9441,147.2051,147.7682,24834.0
2019-07-26 09:35:00,168.09,168.27,167.98,168.27,8752.0,147.8913,148.0497,147.7946,148.0497,8752.0
2019-07-26 09:40:00,168.2,168.37,168.03,168.14,10770.0,147.9881,148.1377,147.8385,147.9353,10770.0
2019-07-26 09:45:00,168.28,168.28,167.91,167.91,6439.0,148.0585,148.0585,147.733,147.733,6439.0
2019-07-26 09:50:00,168.03,168.46,168.03,168.46,9080.0,147.8385,148.2169,147.8385,148.2169,9080.0
2019-07-26 09:55:00,168.48,168.58,168.37,168.53,15625.0,148.2345,148.3225,148.1377,148.2785,15625.0
2019-07-26 10:00:00,168.57,168.8,168.5,168.8,6168.0,148.3137,148.516,148.2521,148.516,6168.0
2019-07-26 10:05:00,168.76,168.95,168.71,168.95,5791.0,148.4808,148.648,148.4368,148.648,5791.0
2019-07-26 10:10:00,168.94,168.94,168.61,168.75,11358.0,148.6392,148.6392,148.3488,148.472,11358.0
2019-07-26 10:15:00,168.8,168.96,168.73,168.85,4742.0,148.516,148.6568,148.4544,148.56,4742.0
2019-07-26 10:20:00,168.78,168.87,168.71,168.79,3442.0,148.4984,148.5776,148.4368,148.5072,3442.0
2019-07-26 10:25:00,168.87,168.88,168.68,168.87,5713.0,148.5776,148.5864,148.4104,148.5776,5713.0
2019-07-26 10:30:00,168.86,168.92,168.83,168.86,4200.0,148.5688,148.6216,148.5424,148.5688,4200.0
2019-07-26 10:35:00,168.77,168.8,168.71,168.78,5400.0,148.4896,148.516,148.4368,148.4984,5400.0
2019-07-26 10:40:00,168.76,168.76,168.57,168.59,6134.0,148.4808,148.4808,148.3137,148.3312,6134.0
2019-07-26 10:45:00,168.53,168.74,168.53,168.58,4327.0,148.2785,148.4632,148.2785,148.3225,4327.0
2019-07-26 10:50:00,168.55,168.72,168.5,168.72,6034.0,148.2961,148.4456,148.2521,148.4456,6034.0
2019-07-26 10:55:00,168.68,168.82,168.6,168.76,6152.0,148.4104,148.5336,148.34,148.4808,6152.0
2019-07-26 11:00:00,168.77,168.92,168.76,168.92,16568.0,148.4896,148.6216,148.4808,148.6216,16568.0
2019-07-26 11:05:00,168.92,168.97,168.83,168.89,6238.0,148.6216,148.6656,148.5424,148.5952,6238.0
2019-07-26 11:10:00,168.86,168.88,168.63,168.63,6710.0,148.5688,148.5864,148.3664,148.3664,6710.0
2019-07-26 11:15:00,168.7,168.89,168.7,168.77,6672.0,148.428,148.5952,148.428,148.4896,6672.0
2019-07-26 11:20:00,168.76,168.88,168.75,168.82,4916.0,148.4808,148.5864,148.472,148.5336,4916.0
2019-07-26 11:25:00,168.86,168.99,168.83,168.97,3909.0,148.5688,148.6832,148.5424,148.6656,3909.0
2019-07-26 11:30:00,168.96,169.11,168.94,169.07,8094.0,148.6568,148.7888,148.6392,148.7536,8094.0
2019-07-26 11:35:00,169.06,169.14,168.93,169.1,5804.0,148.7448,148.8152,148.6304,148.78,5804.0
2019-07-26 11:40:00,169.14,169.14,169.04,169.06,3900.0,148.8152,148.8152,148.7272,148.7448,3900.0
2019-07-26 11:45:00,169.09,169.17,169.04,169.1,5807.0,148.7712,148.8416,148.7272,148.78,5807.0
2019-07-26 11:50:00,169.09,169.09,168.89,168.89,2441.0,148.7712,148.7712,148.5952,148.5952,2441.0
2019-07-26 11:55:00,168.88,169.03,168.8,169.03,8100.0,148.5864,148.7184,148.516,148.7184,8100.0
2019-07-26 12:00:00,169.04,169.04,168.97,169.0,1802.0,148.7272,148.7272,148.6656,148.692,1802.0
2019-07-26 12:05:00,169.02,169.11,169.0,169.1,4750.0,148.7096,148.7888,148.692,148.78,4750.0
2019-07-26 12:10:00,169.1,169.18,169.07,169.15,5051.0,148.78,148.8504,148.7536,148.824,5051.0
2019-07-26 12:15:00,169.15,169.15,169.03,169.04,6889.0,148.824,148.824,148.7184,148.7272,6889.0
2019-07-26 12:20:00,169.03,169.1,168.98,169.05,5632.0,148.7184,148.78,148.6744,148.736,5632.0
2019-07-26 12:25:00,169.03,169.07,169.02,169.06,2800.0,148.7184,148.7536,148.7096,148.7448,2800.0
2019-07-26 12:30:00,169.06,169.1,168.9,168.92,4883.0,148.7448,148.78,148.604,148.6216,4883.0
2019-07-26 12:35:00,168.97,168.99,168.88,168.9,7930.0,148.6656,148.6832,148.5864,148.604,7930.0
2019-07-26 12:40:00,168.92,169.0,168.91,168.96,3018.0,148.6216,148.692,148.6128,148.6568,3018.0
2019-07-26 12:45:00,168.95,168.97,168.89,168.97,3125.0,148.648,148.6656,148.5952,148.6656,3125.0
2019-07-26 12:50:00,168.96,169.11,168.96,169.11,4605.0,148.6568,148.7888,148.6568,148.7888,4605.0
2019-07-26 12:55:00,169.1,169.23,169.1,169.21,5800.0,148.78,148.8943,148.78,148.8767,5800.0
2019-07-26 13:00:00,169.21,169.25,169.17,169.2,6605.0,148.8767,148.9119,148.8416,148.8679,6605.0
2019-07-26 13:05:00,169.22,169.22,169.15,169.16,5260.0,148.8855,148.8855,148.824,148.8328,5260.0
2019-07-26 13:10:00,169.16,169.3,169.16,169.3,3635.0,148.8328,148.9559,148.8328,148.9559,3635.0
2019-07-26 13:15:00,169.32,169.34,169.24,169.28,5539.0,148.9735,148.9911,148.9031,148.9383,5539.0
2019-07-26 13:20:00,169.3,169.43,169.3,169.4,3597.0,148.9559,149.0703,148.9559,149.0439,3597.0
2019-07-26 13:25:00,169.41,169.41,169.22,169.25,4519.0,149.0527,149.0527,148.8855,148.9119,4519.0
2019-07-26 13:30:00,169.24,169.26,169.2,169.26,2450.0,148.9031,148.9207,148.8679,148.9207,2450.0
2019-07-26 13:35:00,169.27,169.28,169.18,169.2,3156.0,148.9295,148.9383,148.8504,148.8679,3156.0
2019-07-26 13:40:00,169.17,169.48,169.11,169.45,14177.0,148.8416,149.1143,148.7888,149.0879,14177.0
2019-07-26 13:45:00,169.47,169.49,169.27,169.33,13174.0,149.1055,149.1231,148.9295,148.9823,13174.0
2019-07-26 13:50:00,169.35,169.44,169.31,169.37,6357.0,148.9999,149.0791,148.9647,149.0175,6357.0
2019-07-26 13:55:00,169.39,169.52,169.37,169.49,8385.0,149.0351,149.1495,149.0175,149.1231,8385.0
2019-07-26 14:00:00,169.5,169.51,169.29,169.3,3611.0,149.1319,149.1407,148.9471,148.9559,3611.0
2019-07-26 14:05:00,169.33,169.34,169.29,169.3,3476.0,148.9823,148.9911,148.9471,148.9559,3476.0
2019-07-26 14:10:00,169.31,169.36,169.23,169.25,3616.0,148.9647,149.0087,148.8943,148.9119,3616.0
2019-07-26 14:15:00,169.22,169.26,169.18,169.18,3041.0,148.8855,148.9207,148.8504,148.8504,3041.0
2019-07-26 14:20:00,169.15,169.17,169.11,169.11,4454.0,148.824,148.8416,148.7888,148.7888,4454.0
2019-07-26 14:25:00,169.06,169.06,168.94,168.95,9567.0,148.7448,148.7448,148.6392,148.648,9567.0
2019-07-26 14:30:00,168.97,169.0,168.9,168.95,3900.0,148.6656,148.692,148.604,148.648,3900.0
2019-07-26 14:35:00,168.95,169.0,168.91,168.97,3200.0,148.648,148.692,148.6128,148.6656,3200.0
2019-07-26 14:40:00,168.96,169.14,168.95,169.09,8833.0,148.6568,148.8152,148.648,148.7712,8833.0
2019-07-26 14:45:00,169.06,169.17,169.01,169.17,5700.0,148.7448,148.8416,148.7008,148.8416,5700.0
2019-07-26 14:50:00,169.18,169.27,169.16,169.27,4452.0,148.8504,148.9295,148.8328,148.9295,4452.0
2019-07-26 14:55:00,169.28,169.36,169.23,169.32,5772.0,148.9383,149.0087,148.8943,148.9735,5772.0
2019-07-26 15:00:00,169.33,169.34,169.18,169.22,5500.0,148.9823,148.9911,148.8504,148.8855,5500.0
2019-07-26 15:05:00,169.22,169.23,169.18,169.22,5795.0,148.8855,148.8943,148.8504,148.8855,5795.0
2019-07-26 15:10:00,169.22,169.23,169.19,169.22,6371.0,148.8855,148.8943,148.8592,148.8855,6371.0
2019-07-26 15:15:00,169.28,169.3,169.16,169.21,5126.0,148.9383,148.9559,148.8328,148.8767,5126.0
2019-07-26 15:20:00,169.24,169.4,169.21,169.36,9663.0,148.9031,149.0439,148.8767,149.0087,9663.0
2019-07-26 15:25:00,169.38,169.39,169.29,169.32,8250.0,149.0263,149.0351,148.9471,148.9735,8250.0
2019-07-26 15:30:00,169.32,169.32,169.16,169.16,13214.0,148.9735,148.9735,148.8328,148.8328,13214.0
2019-07-26 15:35:00,169.15,169.22,169.1,169.2,9384.0,148.824,148.8855,148.78,148.8679,9384.0
2019-07-26 15:40:00,169.22,169.22,169.05,169.19,13063.0,148.8855,148.8855,148.736,148.8592,13063.0
2019-07-26 15:45:00,169.16,169.32,169.15,169.29,9662.0,148.8328,148.9735,148.824,148.9471,9662.0
2019-07-26 15:50:00,169.29,169.37,169.26,169.37,16606.0,148.9471,149.0175,148.9207,149.0175,16606.0
2019-07-26 15:55:00,169.36,169.58,169.22,169.25,102518.0,149.0087,149.2023,148.8855,148.9119,102518.0
2019-07-29 09:30:00,169.13,169.13,168.83,169.05,21741.0,148.8064,148.8064,148.5424,148.736,21741.0
2019-07-29 09:35:00,169.05,169.12,168.59,168.61,11747.0,148.736,148.7976,148.3312,148.3488,11747.0
2019-07-29 09:40:00,168.65,168.94,168.6,168.87,13397.0,148.384,148.6392,148.34,148.5776,13397.0
2019-07-29 09:45:00,168.9,168.92,168.61,168.61,7656.0,148.604,148.6216,148.3488,148.3488,7656.0
2019-07-29 09:50:00,168.56,168.57,168.11,168.25,6898.0,148.3049,148.3137,147.9089,148.0321,6898.0
2019-07-29 09:55:00,168.27,168.49,168.23,168.27,6583.0,148.0497,148.2433,148.0145,148.0497,6583.0
2019-07-29 10:00:00,168.28,168.32,168.09,168.22,14870.0,148.0585,148.0937,147.8913,148.0057,14870.0
2019-07-29 10:05:00,168.22,168.22,167.96,168.11,11381.0,148.0057,148.0057,147.777,147.9089,11381.0
2019-07-29 10:10:00,168.07,168.3,168.02,168.25,8264.0,147.8737,148.0761,147.8297,148.0321,8264.0
2019-07-29 10:15:00,168.27,168.36,168.23,168.24,14787.0,148.0497,148.1289,148.0145,148.0233,14787.0
2019-07-29 10:20:00,168.13,168.3,168.06,168.27,5719.0,147.9265,148.0761,147.8649,148.0497,5719.0
2019-07-29 10:25:00,168.25,168.31,168.08,168.29,7309.0,148.0321,148.0849,147.8825,148.0673,7309.0
2019-07-29 10:30:00,168.27,168.34,168.12,168.2,12049.0,148.0497,148.1113,147.9177,147.9881,12049.0
2019-07-29 10:35:00,168.27,168.42,168.2,168.37,13953.0,148.0497,148.1817,147.9881,148.1377,13953.0
2019-07-29 10:40:00,168.35,168.35,168.14,168.17,2353.0,148.1201,148.1201,147.9353,147.9617,2353.0
2019-07-29 10:45:00,168.22,168.24,168.06,168.21,7169.0,148.0057,148.0233,147.8649,147.9969,7169.0
2019-07-29 10:50:00,168.22,168.26,168.09,168.26,7268.0,148.0057,148.0409,147.8913,148.0409,7268.0
2019-07-29 10:55:00,168.28,168.28,167.99,168.06,17548.0,148.0585,148.0585,147.8033,147.8649,17548.0
2019-07-29 11:00:00,168.09,168.19,168.03,168.13,5260.0,147.8913,147.9793,147.8385,147.9265,5260.0
2019-07-29 11:05:00,168.25,168.29,168.11,168.17,4752.0,148.0321,148.0673,147.9089,147.9617,4752.0
2019-07-29 11:10:00,168.17,168.22,168.05,168.11,7582.0,147.9617,148.0057,147.8561,147.9089,7582.0
2019-07-29 11:15:00,168.17,168.24,168.17,168.2,4020.0,147.9617,148.0233,147.9617,147.9881,4020.0
2019-07-29 11:20:00,168.18,168.2,168.02,168.05,7096.0,147.9705,147.9881,147.8297,147.8561,7096.0
2019-07-29 11:25:00,168.02,168.11,167.95,168.11,4106.0,147.8297,147.9089,147.7682,147.9089,4106.0
2019-07-29 11:30:00,168.07,168.07,167.92,167.94,5420.0,147.8737,147.8737,147.7418,147.7594,5420.0
2019-07-29 11:35:00,167.93,168.17,167.9,168.09,8495.0,147.7506,147.9617,147.7242,147.8913,8495.0
2019-07-29 11:40:00,168.11,168.22,168.05,168.06,3725.0,147.9089,148.0057,147.8561,147.8649,3725.0
2019-07-29 11:45:00,168.05,168.21,168.05,168.21,3692.0,147.8561,147.9969,147.8561,147.9969,3692.0
2019-07-29 11:50:00,168.23,168.23,168.16,168.21,4865.0,148.0145,148.0145,147.9529,147.9969,4865.0
2019-07-29 11:55:00,168.23,168.28,168.11,168.14,2434.0,148.0145,148.0585,147.9089,147.9353,2434.0
2019-07-29 12:00:00,168.14,168.14,168.05,168.12,5394.0,147.9353,147.9353,147.8561,147.9177,5394.0
2019-07-29 12:05:00,168.12,168.15,167.97,167.97,4223.0,147.9177,147.9441,147.7858,147.7858,4223.0
2019-07-29 12:10:00,167.92,167.98,167.88,167.92,4586.0,147.7418,147.7946,147.7066,147.7418,4586.0
2019-07-29 12:15:00,167.93,167.96,167.83,167.83,5318.0,147.7506,147.777,147.6626,147.6626,5318.0
2019-07-29 12:20:00,167.83,167.97,167.83,167.9,5420.0,147.6626,147.7858,147.6626,147.7242,5420.0
2019-07-29 12:25:00,167.93,167.93,167.78,167.86,8571.0,147.7506,147.7506,147.6186,147.689,8571.0
2019-07-29 12:30:00,167.84,167.85,167.71,167.71,5874.0,147.6714,147.6802,147.557,147.557,5874.0
2019-07-29 12:35:00,167.73,167.82,167.67,167.71,4029.0,147.5746,147.6538,147.5218,147.557,4029.0
2019-07-29 12:40:00,167.73,167.78,167.66,167.74,7607.0,147.5746,147.6186,147.513,147.5834,7607.0
2019-07-29 12:45:00,167.71,167.85,167.7,167.85,6751.0,147.557,147.6802,147.5482,147.6802,6751.0
2019-07-29 12:50:00,167.86,167.97,167.86,167.89,3323.0,147.689,147.7858,147.689,147.7154,3323.0
2019-07-29 12:55:00,167.89,168.1,167.89,168.09,3241.0,147.7154,147.9001,147.7154,147.8913,3241.0
2019-07-29 13:00:00,168.1,168.16,168.03,168.08,6949.0,147.9001,147.9529,147.8385,147.8825,6949.0
2019-07-29 13:05:00,168.09,168.12,168.04,168.05,2100.0,147.8913,147.9177,147.8473,147.8561,2100.0
2019-07-29 13:10:00,168.06,168.07,168.01,168.07,3078.0,147.8649,147.8737,147.8209,147.8737,3078.0
2019-07-29 13:15:00,168.09,168.2,168.03,168.03,5700.0,147.8913,147.9881,147.8385,147.8385,5700.0
2019-07-29 13:20:00,168.06,168.19,168.05,168.08,4897.0,147.8649,147.9793,147.8561,147.8825,4897.0
2019-07-29 13:25:00,168.1,168.14,168.05,168.08,4080.0,147.9001,147.9353,147.8561,147.8825,4080.0
2019-07-29 13:30:00,168.12,168.16,168.09,168.09,2522.0,147.9177,147.9529,147.8913,147.8913,2522.0
2019-07-29 13:35:00,168.09,168.19,168.04,168.13,6543.0,147.8913,147.9793,147.8473,147.9265,6543.0
2019-07-29 13:40:00,168.15,168.15,168.01,168.06,4898.0,147.9441,147.9441,147.8209,147.8649,4898.0
2019-07-29 13:45:00,168.09,168.2,168.07,168.2,5224.0,147.8913,147.9881,147.8737,147.9881,5224.0
2019-07-29 13:50:00,168.22,168.24,168.15,168.16,2380.0,148.0057,148.0233,147.9441,147.9529,2380.0
2019-07-29 13:55:00,168.16,168.19,168.1,168.1,2596.0,147.9529,147.9793,147.9001,147.9001,2596.0
2019-07-29 14:00:00,168.13,168.13,168.05,168.07,2852.0,147.9265,147.9265,147.8561,147.8737,2852.0
2019-07-29 14:05:00,168.06,168.07,167.99,167.99,2773.0,147.8649,147.8737,147.8033,147.8033,2773.0
2019-07-29 14:10:00,168.02,168.15,168.02,168.12,4477.0,147.8297,147.9441,147.8297,147.9177,4477.0
2019-07-29 14:15:00,168.11,168.17,168.03,168.07,3204.0,147.9089,147.9617,147.8385,147.8737,3204.0
2019-07-29 14:20:00,168.07,168.07,167.92,167.93,3129.0,147.8737,147.8737,147.7418,147.7506,3129.0
2019-07-29 14:25:00,167.94,168.08,167.92,168.03,3626.0,147.7594,147.8825,147.7418,147.8385,3626.0
2019-07-29 14:30:00,168.03,168.05,167.95,168.01,3695.0,147.8385,147.8561,147.7682,147.8209,3695.0
2019-07-29 14:35:00,167.98,167.99,167.9,167.9,1671.0,147.7946,147.8033,147.7242,147.7242,1671.0
2019-07-29 14:40:00,167.9,167.94,167.81,167.84,5805.0,147.7242,147.7594,147.645,147.6714,5805.0
2019-07-29 14:45:00,167.84,167.91,167.82,167.89,4326.0,147.6714,147.733,147.6538,147.7154,4326.0
2019-07-29 14:50:00,167.91,168.03,167.89,167.98,3101.0,147.733,147.8385,147.7154,147.7946,3101.0
2019-07-29 14:55:00,167.97,168.01,167.91,167.99,4891.0,147.7858,147.8209,147.733,147.8033,4891.0
2019-07-29 15:00:00,167.98,168.06,167.91,167.94,4400.0,147.7946,147.8649,147.733,147.7594,4400.0
2019-07-29 15:05:00,167.94,168.0,167.84,167.96,4566.0,147.7594,147.8121,147.6714,147.777,4566.0
2019-07-29 15:10:00,167.95,168.0,167.91,167.94,6438.0,147.7682,147.8121,147.733,147.7594,6438.0
2019-07-29 15:15:00,167.93,167.96,167.88,167.95,4955.0,147.7506,147.777,147.7066,147.7682,4955.0
2019-07-29 15:20:00,167.96,168.07,167.93,168.03,9426.0,147.777,147.8737,147.7506,147.8385,9426.0
2019-07-29 15:25:00,168.03,168.08,167.98,168.05,4943.0,147.8385,147.8825,147.7946,147.8561,4943.0
2019-07-29 15:30:00,168.05,168.11,167.99,168.07,16654.0,147.8561,147.9089,147.8033,147.8737,16654.0
2019-07-29 15:35:00,168.06,168.21,168.05,168.18,8983.0,147.8649,147.9969,147.8561,147.9705,8983.0
2019-07-29 15:40:00,168.18,168.28,168.18,168.18,11345.0,147.9705,148.0585,147.9705,147.9705,11345.0
2019-07-29 15:45:00,168.18,168.2,168.02,168.02,11448.0,147.9705,147.9881,147.8297,147.8297,11448.0
2019-07-29 15:50:00,168.04,168.1,168.02,168.09,17400.0,147.8473,147.9001,147.8297,147.8913,17400.0
2019-07-29 15:55:00,168.06,168.07,167.85,167.9,75031.0,147.8649,147.8737,147.6802,147.7242,75031.0
2019-07-30 09:30:00,167.33,167.84,166.92,166.99,15888.0,147.2227,147.6714,146.8619,146.9235,15888.0
2019-07-30 09:35:00,167.11,167.58,167.11,167.39,11611.0,147.0291,147.4426,147.0291,147.2754,11611.0
2019-07-30 09:40:00,167.54,167.58,167.29,167.44,7300.0,147.4074,147.4426,147.1875,147.3194,7300.0
2019-07-30 09:45:00,167.44,167.49,167.23,167.4,3852.0,147.3194,147.3634,147.1347,147.2842,3852.0
2019-07-30 09:50:00,167.39,167.56,167.25,167.54,5739.0,147.2754,147.425,147.1523,147.4074,5739.0
2019-07-30 09:55:00,167.42,167.57,167.26,167.35,11121.0,147.3018,147.4338,147.1611,147.2403,11121.0
2019-07-30 10:00:00,167.32,167.53,167.16,167.37,7538.0,147.2139,147.3986,147.0731,147.2579,7538.0
2019-07-30 10:05:00,167.42,167.45,167.34,167.39,3477.0,147.3018,147.3282,147.2315,147.2754,3477.0
2019-07-30 10:10:00,167.47,167.47,167.17,167.29,6300.0,147.3458,147.3458,147.0819,147.1875,6300.0
2019-07-30 10:15:00,167.33,167.42,167.23,167.26,5506.0,147.2227,147.3018,147.1347,147.1611,5506.0
2019-07-30 10:20:00,167.32,167.37,167.14,167.26,8229.0,147.2139,147.2579,147.0555,147.1611,8229.0
2019-07-30 10:25:00,167.22,167.39,167.19,167.38,5439.0,147.1259,147.2754,147.0995,147.2667,5439.0
2019-07-30 10:30:00,167.38,167.56,167.37,167.46,6320.0,147.2667,147.425,147.2579,147.337,6320.0
2019-07-30 10:35:00,167.49,167.58,167.45,167.54,6296.0,147.3634,147.4426,147.3282,147.4074,6296.0
2019-07-30 10:40:00,167.6,167.63,167.48,167.56,4698.0,147.4602,147.4866,147.3546,147.425,4698.0
2019-07-30 10:45:00,167.58,167.75,167.56,167.68,5900.0,147.4426,147.5922,147.425,147.5306,5900.0
2019-07-30 10:50:00,167.66,167.69,167.52,167.56,23391.0,147.513,147.5394,147.3898,147.425,23391.0
2019-07-30 10:55:00,167.56,167.56,167.38,167.48,5790.0,147.425,147.425,147.2667,147.3546,5790.0
2019-07-30 11:00:00,167.47,167.6,167.39,167.42,13857.0,147.3458,147.4602,147.2754,147.3018,13857.0
2019-07-30 11:05:00,167.44,167.47,167.36,167.4,6400.0,147.3194,147.3458,147.2491,147.2842,6400.0
2019-07-30 11:10:00,167.39,167.42,167.28,167.33,5082.0,147.2754,147.3018,147.1787,147.2227,5082.0
2019-07-30 11:15:00,167.31,167.34,167.13,167.16,3600.0,147.2051,147.2315,147.0467,147.0731,3600.0
2019-07-30 11:20:00,167.19,167.27,167.11,167.19,5131.0,147.0995,147.1699,147.0291,147.0995,5131.0
2019-07-30 11:25:00,167.2,167.35,167.18,167.3,3958.0,147.1083,147.2403,147.0907,147.1963,3958.0
2019-07-30 11:30:00,167.33,167.53,167.32,167.45,7145.0,147.2227,147.3986,147.2139,147.3282,7145.0
2019-07-30 11:35:00,167.43,167.45,167.25,167.29,8428.0,147.3106,147.3282,147.1523,147.1875,8428.0
2019-07-30 11:40:00,167.27,167.27,167.05,167.09,7026.0,147.1699,147.1699,146.9763,147.0115,7026.0
2019-07-30 11:45:00,167.09,167.09,166.85,166.97,10142.0,147.0115,147.0115,146.8003,146.9059,10142.0
2019-07-30 11:50:00,166.91,166.91,166.78,166.8,3610.0,146.8531,146.8531,146.7387,146.7563,3610.0
2019-07-30 11:55:00,166.82,166.84,166.7,166.72,6940.0,146.7739,146.7915,146.6684,146.686,6940.0
2019-07-30 12:00:00,166.69,166.89,166.65,166.85,4306.0,146.6596,146.8355,146.6244,146.8003,4306.0
2019-07-30 12:05:00,166.84,166.93,166.81,166.87,2934.0,146.7915,146.8707,146.7651,146.8179,2934.0
2019-07-30 12:10:00,166.87,166.94,166.85,166.89,3348.0,146.8179,146.8795,146.8003,146.8355,3348.0
2019-07-30 12:15:00,166.91,166.92,166.84,166.86,10669.0,146.8531,146.8619,146.7915,146.8091,10669.0
2019-07-30 12:20:00,166.86,166.86,166.52,166.65,12713.0,146.8091,146.8091,146.51,146.6244,12713.0
2019-07-30 12:25:00,166.64,166.68,166.56,166.59,16709.0,146.6156,146.6508,146.5452,146.5716,16709.0
2019-07-30 12:30:00,166.59,166.71,166.57,166.67,11728.0,146.5716,146.6772,146.554,146.642,11728.0
2019-07-30 12:35:00,166.66,166.67,166.47,166.5,23864.0,146.6332,146.642,146.466,146.4924,23864.0
2019-07-30 12:40:00,166.5,166.58,166.48,166.57,16406.0,146.4924,146.5628,146.4748,146.554,16406.0
2019-07-30 12:45:00,166.54,166.55,166.45,166.48,19119.0,146.5276,146.5364,146.4484,146.4748,19119.0
2019-07-30 12:50:00,166.49,166.49,166.37,166.38,3622.0,146.4836,146.4836,146.378,146.3868,3622.0
2019-07-30 12:55:00,166.39,166.42,166.32,166.41,7184.0,146.3956,146.422,146.334,146.4132,7184.0
2019-07-30 13:00:00,166.43,166.48,166.42,166.47,10488.0,146.4308,146.4748,146.422,146.466,10488.0
2019-07-30 13:05:00,166.47,166.53,166.44,166.51,6649.0,146.466,146.5188,146.4396,146.5012,6649.0
2019-07-30 13:10:00,166.49,166.55,166.45,166.52,11698.0,146.4836,146.5364,146.4484,146.51,11698.0
2019-07-30 13:15:00,166.52,166.55,166.46,166.48,12747.0,146.51,146.5364,146.4572,146.4748,12747.0
2019-07-30 13:20:00,166.46,166.55,166.44,166.52,4878.0,146.4572,146.5364,146.4396,146.51,4878.0
2019-07-30 13:25:00,166.5,166.51,166.44,166.49,6338.0,146.4924,146.5012,146.4396,146.4836,6338.0
2019-07-30 13:30:00,166.5,166.65,166.48,166.64,16138.0,146.4924,146.6244,146.4748,146.6156,16138.0
2019-07-30 13:35:00,166.63,166.74,166.63,166.66,5893.0,146.6068,146.7036,146.6068,146.6332,5893.0
2019-07-30 13:40:00,166.66,166.66,166.61,166.66,6117.0,146.6332,146.6332,146.5892,146.6332,6117.0
2019-07-30 13:45:00,166.66,166.67,166.56,166.67,4685.0,146.6332,146.642,146.5452,146.642,4685.0
2019-07-30 13:50:00,166.69,166.78,166.64,166.64,18833.0,146.6596,146.7387,146.6156,146.6156,18833.0
2019-07-30 13:55:00,166.66,166.68,166.59,166.64,4496.0,146.6332,146.6508,146.5716,146.6156,4496.0
2019-07-30 14:00:00,166.65,166.77,166.61,166.74,9053.0,146.6244,146.73,146.5892,146.7036,9053.0
2019-07-30 14:05:00,166.74,166.78,166.57,166.58,11912.0,146.7036,146.7387,146.554,146.5628,11912.0
2019-07-30 14:10:00,166.58,166.6,166.49,166.52,10914.0,146.5628,146.5804,146.4836,146.51,10914.0
2019-07-30 14:15:00,166.5,166.55,166.39,166.44,6254.0,146.4924,146.5364,146.3956,146.4396,6254.0
2019-07-30 14:20:00,166.44,166.45,166.36,166.36,7718.0,146.4396,146.4484,146.3692,146.3692,7718.0
2019-07-30 14:25:00,166.36,166.4,166.26,166.27,11255.0,146.3692,146.4044,146.2812,146.29,11255.0
2019-07-30 14:30:00,166.27,166.28,166.18,166.19,9549.0,146.29,146.2988,146.2108,146.2196,9549.0
2019-07-30 14:35:00,166.19,166.2,166.05,166.08,10742.0,146.2196,146.2284,146.0965,146.1229,10742.0
2019-07-30 14:40:00,166.07,166.08,165.82,165.96,20891.0,146.1141,146.1229,145.8941,146.0173,20891.0
2019-07-30 14:45:00,165.96,165.96,165.84,165.92,9358.0,146.0173,146.0173,145.9117,145.9821,9358.0
2019-07-30 14:50:00,165.92,165.95,165.89,165.95,9484.0,145.9821,146.0085,145.9557,146.0085,9484.0
2019-07-30 14:55:00,165.95,166.05,165.91,165.91,7749.0,146.0085,146.0965,145.9733,145.9733,7749.0
2019-07-30 15:00:00,165.93,165.96,165.69,165.69,23859.0,145.9909,146.0173,145.7797,145.7797,23859.0
2019-07-30 15:05:00,165.72,165.76,165.58,165.67,19059.0,145.8061,145.8413,145.6829,145.7621,19059.0
2019-07-30 15:10:00,165.65,165.67,165.49,165.55,16978.0,145.7445,145.7621,145.6038,145.6566,16978.0
2019-07-30 15:15:00,165.54,165.56,165.2,165.22,28575.0,145.6478,145.6654,145.3486,145.3662,28575.0
2019-07-30 15:20:00,165.24,165.29,165.03,165.03,32929.0,145.3838,145.4278,145.199,145.199,32929.0
2019-07-30 15:25:00,165.04,165.32,165.04,165.24,21525.0,145.2078,145.4542,145.2078,145.3838,21525.0
2019-07-30 15:30:00,165.22,165.24,165.11,165.13,18542.0,145.3662,145.3838,145.2694,145.287,18542.0
2019-07-30 15:35:00,165.15,165.34,165.13,165.34,19438.0,145.3046,145.4718,145.287,145.4718,19438.0
2019-07-30 15:40:00,165.36,165.37,165.12,165.15,24521.0,145.4894,145.4982,145.2782,145.3046,24521.0
2019-07-30 15:45:00,165.16,165.29,165.08,165.22,73212.0,145.3134,145.4278,145.243,145.3662,73212.0
2019-07-30 15:50:00,165.22,165.27,165.03,165.09,90981.0,145.3662,145.4102,145.199,145.2518,90981.0
2019-07-30 15:55:00,165.07,165.21,164.9,165.1,178332.0,145.2342,145.3574,145.0847,145.2606,178332.0
2019-07-31 09:30:00,172.0,172.0,169.19,170.06,118168.0,151.3315,151.3315,148.8592,149.6246,118168.0
2019-07-31 09:35:00,170.15,170.53,169.82,170.4,185431.0,149.7038,150.0381,149.4134,149.9237,185431.0
2019-07-31 09:40:00,170.35,170.69,169.57,169.6,67262.0,149.8798,150.1789,149.1935,149.2199,67262.0
2019-07-31 09:45:00,169.56,169.66,169.27,169.43,62255.0,149.1847,149.2727,148.9295,149.0703,62255.0
2019-07-31 09:50:00,169.43,169.61,169.28,169.44,43604.0,149.0703,149.2287,148.9383,149.0791,43604.0
2019-07-31 09:55:00,169.36,169.54,169.25,169.4,33489.0,149.0087,149.1671,148.9119,149.0439,33489.0
2019-07-31 10:00:00,169.47,169.51,169.12,169.25,47576.0,149.1055,149.1407,148.7976,148.9119,47576.0
2019-07-31 10:05:00,169.26,169.28,168.89,168.95,59290.0,148.9207,148.9383,148.5952,148.648,59290.0
2019-07-31 10:10:00,168.98,169.3,168.93,169.18,32485.0,148.6744,148.9559,148.6304,148.8504,32485.0
2019-07-31 10:15:00,169.2,169.23,168.99,169.18,24732.0,148.8679,148.8943,148.6832,148.8504,24732.0
2019-07-31 10:20:00,169.26,169.67,169.19,169.31,22854.0,148.9207,149.2815,148.8592,148.9647,22854.0
2019-07-31 10:25:00,169.3,169.39,168.95,169.19,22693.0,148.9559,149.0351,148.648,148.8592,22693.0
2019-07-31 10:30:00,169.13,169.13,168.43,168.5,23523.0,148.8064,148.8064,148.1905,148.2521,23523.0
2019-07-31 10:35:00,168.49,168.7,168.4,168.56,22730.0,148.2433,148.428,148.1641,148.3049,22730.0
2019-07-31 10:40:00,168.59,168.71,168.42,168.55,15619.0,148.3312,148.4368,148.1817,148.2961,15619.0
2019-07-31 10:45:00,168.55,168.89,168.5,168.89,25981.0,148.2961,148.5952,148.2521,148.5952,25981.0
2019-07-31 10:50:00,168.86,169.32,168.85,169.27,54243.0,148.5688,148.9735,148.56,148.9295,54243.0
2019-07-31 10:55:00,169.26,169.46,169.21,169.27,43702.0,148.9207,149.0967,148.8767,148.9295,43702.0
2019-07-31 11:00:00,169.25,169.25,168.98,169.2,41269.0,148.9119,148.9119,148.6744,148.8679,41269.0
2019-07-31 11:05:00,169.24,169.32,169.06,169.14,64478.0,148.9031,148.9735,148.7448,148.8152,64478.0
2019-07-31 11:10:00,169.13,169.27,169.12,169.25,23670.0,148.8064,148.9295,148.7976,148.9119,23670.0
2019-07-31 11:15:00,169.31,169.56,169.16,169.25,66566.0,148.9647,149.1847,148.8328,148.9119,66566.0
2019-07-31 11:20:00,169.27,169.38,169.19,169.3,37665.0,148.9295,149.0263,148.8592,148.9559,37665.0
2019-07-31 11:25:00,169.31,169.4,169.18,169.19,67882.0,148.9647,149.0439,148.8504,148.8592,67882.0
2019-07-31 11:30:00,169.18,169.67,169.18,169.28,106837.0,148.8504,149.2815,148.8504,148.9383,106837.0
2019-07-31 11:35:00,169.3,169.39,169.25,169.31,61387.0,148.9559,149.0351,148.9119,148.9647,61387.0
2019-07-31 11:40:00,169.31,169.41,169.19,169.25,55229.0,148.9647,149.0527,148.8592,148.9119,55229.0
2019-07-31 11:45:00,169.25,169.35,169.12,169.18,40981.0,148.9119,148.9999,148.7976,148.8504,40981.0
2019-07-31 11:50:00,169.2,169.28,169.14,169.27,48682.0,148.8679,148.9383,148.8152,148.9295,48682.0
2019-07-31 11:55:00,169.28,169.53,169.17,169.37,39697.0,148.9383,149.1583,148.8416,149.0175,39697.0
2019-07-31 12:00:00,169.37,169.41,169.19,169.23,43236.0,149.0175,149.0527,148.8592,148.8943,43236.0
2019-07-31 12:05:00,169.26,169.26,168.8,168.8,17872.0,148.9207,148.9207,148.516,148.516,17872.0
2019-07-31 12:10:00,168.8,169.05,168.77,168.94,16300.0,148.516,148.736,148.4896,148.6392,16300.0
2019-07-31 12:15:00,168.97,169.06,168.91,168.95,19031.0,148.6656,148.7448,148.6128,148.648,19031.0
2019-07-31 12:20:00,168.96,169.13,168.94,168.97,17197.0,148.6568,148.8064,148.6392,148.6656,17197.0
2019-07-31 12:25:00,168.97,169.12,168.94,168.98,14987.0,148.6656,148.7976,148.6392,148.6744,14987.0
2019-07-31 12:30:00,169.0,169.07,168.81,168.86,13312.0,148.692,148.7536,148.5248,148.5688,13312.0
2019-07-31 12:35:00,168.92,168.92,168.84,168.89,7200.0,148.6216,148.6216,148.5512,148.5952,7200.0
2019-07-31 12:40:00,168.88,169.18,168.87,169.03,14503.0,148.5864,148.8504,148.5776,148.7184,14503.0
2019-07-31 12:45:00,169.02,169.16,168.98,169.01,10577.0,148.7096,148.8328,148.6744,148.7008,10577.0
2019-07-31 12:50:00,169.05,169.15,168.95,169.05,13012.0,148.736,148.824,148.648,148.736,13012.0
2019-07-31 12:55:00,169.08,169.13,169.02,169.04,29032.0,148.7624,148.8064,148.7096,148.7272,29032.0
2019-07-31 13:00:00,169.03,169.12,168.96,169.07,9400.0,148.7184,148.7976,148.6568,148.7536,9400.0
2019-07-31 13:05:00,169.05,169.1,168.87,168.89,10885.0,148.736,148.78,148.5776,148.5952,10885.0
2019-07-31 13:10:00,168.91,168.99,168.9,168.96,8500.0,148.6128,148.6832,148.604,148.6568,8500.0
2019-07-31 13:15:00,168.96,169.06,168.9,169.01,14840.0,148.6568,148.7448,148.604,148.7008,14840.0
2019-07-31 13:20:00,169.02,169.1,168.95,169.0,12422.0,148.7096,148.78,148.648,148.692,12422.0
2019-07-31 13:25:00,168.99,169.07,168.95,169.05,11000.0,148.6832,148.7536,148.648,148.736,11000.0
2019-07-31 13:30:00,169.0,169.11,168.97,169.06,28113.0,148.692,148.7888,148.6656,148.7448,28113.0
2019-07-31 13:35:00,169.09,169.1,168.92,168.96,75612.0,148.7712,148.78,148.6216,148.6568,75612.0
2019-07-31 13:40:00,168.94,169.02,168.77,168.92,22885.0,148.6392,148.7096,148.4896,148.6216,22885.0
2019-07-31 13:45:00,168.91,169.03,168.8,169.0,26356.0,148.6128,148.7184,148.516,148.692,26356.0
2019-07-31 13:50:00,169.01,169.06,168.79,168.82,58798.0,148.7008,148.7448,148.5072,148.5336,58798.0
2019-07-31 13:55:00,168.82,168.99,168.73,168.99,8186.0,148.5336,148.6832,148.4544,148.6832,8186.0
2019-07-31 14:00:00,168.88,168.89,167.98,168.25,22963.0,148.5864,148.5952,147.7946,148.0321,22963.0
2019-07-31 14:05:00,168.35,169.04,168.19,169.04,36793.0,148.1201,148.7272,147.9793,148.7272,36793.0
2019-07-31 14:10:00,168.93,169.1,168.82,168.82,20594.0,148.6304,148.78,148.5336,148.5336,20594.0
2019-07-31 14:15:00,168.82,168.92,168.75,168.8,16795.0,148.5336,148.6216,148.472,148.516,16795.0
2019-07-31 14:20:00,168.8,169.09,168.76,168.85,17386.0,148.516,148.7712,148.4808,148.56,17386.0
2019-07-31 14:25:00,168.85,169.14,168.85,168.96,22161.0,148.56,148.8152,148.56,148.6568,22161.0
2019-07-31 14:30:00,168.97,169.04,168.9,168.98,15691.0,148.6656,148.7272,148.604,148.6744,15691.0
2019-07-31 14:35:00,168.99,169.07,167.92,168.02,23335.0,148.6832,148.7536,147.7418,147.8297,23335.0
2019-07-31 14:40:00,167.9,168.19,167.37,167.37,24271.0,147.7242,147.9793,147.2579,147.2579,24271.0
2019-07-31 14:45:00,167.5,167.55,166.58,166.66,32281.0,147.3722,147.4162,146.5628,146.6332,32281.0
2019-07-31 14:50:00,166.66,166.7,164.95,166.0,39708.0,146.6332,146.6684,145.1287,146.0525,39708.0
2019-07-31 14:55:00,166.34,166.7,166.05,166.66,23656.0,146.3516,146.6684,146.0965,146.6332,23656.0
2019-07-31 15:00:00,166.6,167.38,166.28,166.96,41366.0,146.5804,147.2667,146.2988,146.8971,41366.0
2019-07-31 15:05:00,166.96,167.66,166.96,167.16,25574.0,146.8971,147.513,146.8971,147.0731,25574.0
2019-07-31 15:10:00,167.23,167.51,166.78,167.45,36834.0,147.1347,147.381,146.7387,147.3282,36834.0
2019-07-31 15:15:00,167.49,167.6,166.77,167.45,20523.0,147.3634,147.4602,146.73,147.3282,20523.0
2019-07-31 15:20:00,167.38,167.83,167.36,167.83,28929.0,147.2667,147.6626,147.2491,147.6626,28929.0
2019-07-31 15:25:00,167.83,168.1,167.83,167.83,42493.0,147.6626,147.9001,147.6626,147.6626,42493.0
2019-07-31 15:30:00,167.83,167.83,167.33,167.34,28928.0,147.6626,147.6626,147.2227,147.2315,28928.0
2019-07-31 15:35:00,167.34,167.6,167.3,167.36,34170.0,147.2315,147.4602,147.1963,147.2491,34170.0
2019-07-31 15:40:00,167.36,167.46,166.98,167.38,37833.0,147.2491,147.337,146.9147,147.2667,37833.0
2019-07-31 15:45:00,167.41,167.52,167.16,167.23,45240.0,147.293,147.3898,147.0731,147.1347,45240.0
2019-07-31 15:50:00,167.22,167.22,166.63,166.63,59309.0,147.1259,147.1259,146.6068,146.6068,59309.0
2019-07-31 15:55:00,166.59,166.79,166.41,166.46,190846.0,146.5716,146.7475,146.4132,146.4572,190846.0
2019-08-01 09:30:00,165.25,166.0,164.92,165.15,117666.0,145.3926,146.0525,145.1023,145.3046,117666.0
2019-08-01 09:35:00,165.3,165.43,164.59,165.29,75706.0,145.4366,145.551,144.8119,145.4278,75706.0
2019-08-01 09:40:00,165.35,165.58,165.25,165.53,39274.0,145.4806,145.6829,145.3926,145.639,39274.0
2019-08-01 09:45:00,165.54,165.75,165.16,165.46,44132.0,145.6478,145.8325,145.3134,145.5774,44132.0
2019-08-01 09:50:00,165.52,165.54,164.61,164.64,30725.0,145.6302,145.6478,144.8295,144.8559,30725.0
2019-08-01 09:55:00,164.64,164.67,164.41,164.53,28898.0,144.8559,144.8823,144.6535,144.7591,28898.0
2019-08-01 10:00:00,164.53,164.63,164.15,164.28,56473.0,144.7591,144.8471,144.4248,144.5392,56473.0
2019-08-01 10:05:00,164.18,164.93,164.09,164.78,47914.0,144.4512,145.1111,144.372,144.9791,47914.0
2019-08-01 10:10:00,164.82,164.83,164.45,164.6,36102.0,145.0143,145.0231,144.6887,144.8207,36102.0
2019-08-01 10:15:00,164.6,164.92,164.5,164.89,33510.0,144.8207,145.1023,144.7327,145.0759,33510.0
2019-08-01 10:20:00,164.9,165.25,164.9,165.11,45200.0,145.0847,145.3926,145.0847,145.2694,45200.0
2019-08-01 10:25:00,165.12,165.27,164.89,165.25,53895.0,145.2782,145.4102,145.0759,145.3926,53895.0
2019-08-01 10:30:00,165.25,165.28,164.95,165.09,74934.0,145.3926,145.419,145.1287,145.2518,74934.0
2019-08-01 10:35:00,165.06,165.26,165.0,165.1,45791.0,145.2254,145.4014,145.1726,145.2606,45791.0
2019-08-01 10:40:00,165.11,165.64,165.03,165.6,34721.0,145.2694,145.7357,145.199,145.7005,34721.0
2019-08-01 10:45:00,165.69,165.86,165.68,165.86,50357.0,145.7797,145.9293,145.7709,145.9293,50357.0
2019-08-01 10:50:00,165.9,166.25,165.86,166.23,61821.0,145.9645,146.2724,145.9293,146.2548,61821.0
2019-08-01 10:55:00,166.25,166.46,166.19,166.39,41985.0,146.2724,146.4572,146.2196,146.3956,41985.0
2019-08-01 11:00:00,166.37,166.4,165.81,165.88,40577.0,146.378,146.4044,145.8853,145.9469,40577.0
2019-08-01 11:05:00,165.86,165.92,165.69,165.89,24526.0,145.9293,145.9821,145.7797,145.9557,24526.0
2019-08-01 11:10:00,165.89,165.97,165.67,165.76,14892.0,145.9557,146.0261,145.7621,145.8413,14892.0
2019-08-01 11:15:00,165.75,165.89,165.75,165.8,12060.0,145.8325,145.9557,145.8325,145.8765,12060.0
2019-08-01 11:20:00,165.84,166.03,165.82,165.87,46236.0,145.9117,146.0789,145.8941,145.9381,46236.0
2019-08-01 11:25:00,165.84,166.1,165.81,166.03,80346.0,145.9117,146.1405,145.8853,146.0789,80346.0
2019-08-01 11:30:00,166.03,166.23,165.76,166.23,40140.0,146.0789,146.2548,145.8413,146.2548,40140.0
2019-08-01 11:35:00,166.29,166.55,166.26,166.33,41064.0,146.3076,146.5364,146.2812,146.3428,41064.0
2019-08-01 11:40:00,166.37,166.63,166.36,166.6,22282.0,146.378,146.6068,146.3692,146.5804,22282.0
2019-08-01 11:45:00,166.55,166.61,166.46,166.51,21003.0,146.5364,146.5892,146.4572,146.5012,21003.0
2019-08-01 11:50:00,166.51,166.54,166.27,166.43,46905.0,146.5012,146.5276,146.29,146.4308,46905.0
2019-08-01 11:55:00,166.42,166.53,166.33,166.36,25475.0,146.422,146.5188,146.3428,146.3692,25475.0
2019-08-01 12:00:00,166.35,166.5,166.22,166.23,29529.0,146.3604,146.4924,146.246,146.2548,29529.0
2019-08-01 12:05:00,166.23,166.32,166.23,166.24,10467.0,146.2548,146.334,146.2548,146.2636,10467.0
2019-08-01 12:10:00,166.28,166.45,166.27,166.4,23073.0,146.2988,146.4484,146.29,146.4044,23073.0
2019-08-01 12:15:00,166.39,166.42,166.05,166.17,15660.0,146.3956,146.422,146.0965,146.2021,15660.0
2019-08-01 12:20:00,166.19,166.26,166.17,166.18,6785.0,146.2196,146.2812,146.2021,146.2108,6785.0
2019-08-01 12:25:00,166.18,166.27,166.03,166.14,12922.0,146.2108,146.29,146.0789,146.1757,12922.0
2019-08-01 12:30:00,166.16,166.17,165.92,166.15,11228.0,146.1933,146.2021,145.9821,146.1845,11228.0
2019-08-01 12:35:00,166.16,166.24,166.14,166.19,12377.0,146.1933,146.2636,146.1757,146.2196,12377.0
2019-08-01 12:40:00,166.21,166.33,166.18,166.23,12591.0,146.2372,146.3428,146.2108,146.2548,12591.0
2019-08-01 12:45:00,166.26,166.36,166.24,166.3,11358.0,146.2812,146.3692,146.2636,146.3164,11358.0
2019-08-01 12:50:00,166.3,166.35,166.24,166.26,12807.0,146.3164,146.3604,146.2636,146.2812,12807.0
2019-08-01 12:55:00,166.24,166.24,166.02,166.15,14125.0,146.2636,146.2636,146.0701,146.1845,14125.0
2019-08-01 13:00:00,166.13,166.15,166.04,166.1,11983.0,146.1669,146.1845,146.0877,146.1405,11983.0
2019-08-01 13:05:00,166.1,166.17,166.02,166.17,12437.0,146.1405,146.2021,146.0701,146.2021,12437.0
2019-08-01 13:10:00,166.17,166.29,166.15,166.23,15091.0,146.2021,146.3076,146.1845,146.2548,15091.0
2019-08-01 13:15:00,166.21,166.3,166.15,166.25,22129.0,146.2372,146.3164,146.1845,146.2724,22129.0
2019-08-01 13:20:00,166.22,166.29,166.16,166.21,24348.0,146.246,146.3076,146.1933,146.2372,24348.0
2019-08-01 13:25:00,166.21,166.25,165.16,165.46,99462.0,146.2372,146.2724,145.3134,145.5774,99462.0
2019-08-01 13:30:00,165.42,166.11,165.24,165.24,88876.0,145.5422,146.1493,145.3838,145.3838,88876.0
2019-08-01 13:35:00,165.24,165.73,165.02,165.23,32870.0,145.3838,145.8149,145.1902,145.375,32870.0
2019-08-01 13:40:00,165.23,166.01,165.02,165.66,33515.0,145.375,146.0613,145.1902,145.7533,33515.0
2019-08-01 13:45:00,165.57,166.04,165.51,165.9,21166.0,145.6742,146.0877,145.6214,145.9645,21166.0
2019-08-01 13:50:00,165.84,165.9,164.81,164.91,24563.0,145.9117,145.9645,145.0055,145.0935,24563.0
2019-08-01 13:55:00,164.87,165.32,164.73,165.26,35674.0,145.0583,145.4542,144.9351,145.4014,35674.0
2019-08-01 14:00:00,165.15,165.35,164.53,164.55,62012.0,145.3046,145.4806,144.7591,144.7767,62012.0
2019-08-01 14:05:00,164.55,164.84,164.42,164.53,25957.0,144.7767,145.0319,144.6623,144.7591,25957.0
2019-08-01 14:10:00,164.48,164.74,163.98,164.72,28541.0,144.7151,144.9439,144.2752,144.9263,28541.0
2019-08-01 14:15:00,164.78,164.81,164.47,164.68,22341.0,144.9791,145.0055,144.7063,144.8911,22341.0
2019-08-01 14:20:00,164.69,164.7,163.96,164.13,33941.0,144.8999,144.9087,144.2576,144.4072,33941.0
2019-08-01 14:25:00,164.2,164.54,164.08,164.54,12811.0,144.4688,144.7679,144.3632,144.7679,12811.0
2019-08-01 14:30:00,164.51,164.59,164.15,164.51,15166.0,144.7415,144.8119,144.4248,144.7415,15166.0
2019-08-01 14:35:00,164.45,164.46,164.08,164.08,18501.0,144.6887,144.6975,144.3632,144.3632,18501.0
2019-08-01 14:40:00,164.08,164.26,163.81,163.84,15711.0,144.3632,144.5216,144.1256,144.152,15711.0
2019-08-01 14:45:00,163.8,164.66,163.75,164.66,13627.0,144.1168,144.8735,144.0729,144.8735,13627.0
2019-08-01 14:50:00,164.75,164.91,164.64,164.77,20292.0,144.9527,145.0935,144.8559,144.9703,20292.0
2019-08-01 14:55:00,164.76,164.77,164.46,164.62,18879.0,144.9615,144.9703,144.6975,144.8383,18879.0
2019-08-01 15:00:00,164.62,164.66,164.19,164.49,19041.0,144.8383,144.8735,144.46,144.7239,19041.0
2019-08-01 15:05:00,164.48,164.63,164.22,164.25,15377.0,144.7151,144.8471,144.4864,144.5128,15377.0
2019-08-01 15:10:00,164.24,164.29,163.99,164.11,25270.0,144.504,144.548,144.284,144.3896,25270.0
2019-08-01 15:15:00,164.06,164.59,163.97,164.5,21607.0,144.3456,144.8119,144.2664,144.7327,21607.0
2019-08-01 15:20:00,164.5,164.92,164.44,164.9,18875.0,144.7327,145.1023,144.6799,145.0847,18875.0
2019-08-01 15:25:00,164.89,165.24,164.66,164.66,35372.0,145.0759,145.3838,144.8735,144.8735,35372.0
2019-08-01 15:30:00,164.61,164.83,164.55,164.61,26459.0,144.8295,145.0231,144.7767,144.8295,26459.0
2019-08-01 15:35:00,164.61,164.97,164.53,164.91,20473.0,144.8295,145.1462,144.7591,145.0935,20473.0
2019-08-01 15:40:00,164.95,165.07,164.68,164.9,30391.0,145.1287,145.2342,144.8911,145.0847,30391.0
2019-08-01 15:45:00,164.91,165.11,164.75,164.76,32331.0,145.0935,145.2694,144.9527,144.9615,32331.0
2019-08-01 15:50:00,164.74,164.75,164.44,164.5,54693.0,144.9439,144.9527,144.6799,144.7327,54693.0
2019-08-01 15:55:00,164.53,164.65,163.7,164.31,254583.0,144.7591,144.8647,144.0289,144.5656,254583.0
2019-08-02 09:30:00,163.99,164.75,163.21,164.08,30543.0,144.284,144.9527,143.5977,144.3632,30543.0
2019-08-02 09:35:00,164.01,164.18,163.69,164.08,20465.0,144.3016,144.4512,144.0201,144.3632,20465.0
2019-08-02 09:40:00,164.01,164.08,163.57,163.57,17417.0,144.3016,144.3632,143.9145,143.9145,17417.0
2019-08-02 09:45:00,163.48,163.5,163.06,163.12,9700.0,143.8353,143.8529,143.4658,143.5186,9700.0
2019-08-02 09:50:00,163.19,163.37,163.07,163.12,15800.0,143.5801,143.7385,143.4746,143.5186,15800.0
2019-08-02 09:55:00,163.09,163.37,163.09,163.17,16172.0,143.4922,143.7385,143.4922,143.5625,16172.0
2019-08-02 10:00:00,163.3,163.54,162.87,162.87,16651.0,143.6769,143.8881,143.2986,143.2986,16651.0
2019-08-02 10:05:00,162.91,162.96,162.5,162.55,17624.0,143.3338,143.3778,142.9731,143.0171,17624.0
2019-08-02 10:10:00,162.53,162.61,162.29,162.42,20267.0,142.9995,143.0698,142.7883,142.9027,20267.0
2019-08-02 10:15:00,162.35,162.71,162.33,162.37,10858.0,142.8411,143.1578,142.8235,142.8587,10858.0
2019-08-02 10:20:00,162.28,162.38,162.0,162.37,26741.0,142.7795,142.8675,142.5331,142.8587,26741.0
2019-08-02 10:25:00,162.37,162.55,162.2,162.33,17509.0,142.8587,143.0171,142.7091,142.8235,17509.0
2019-08-02 10:30:00,162.29,162.33,161.79,161.99,17115.0,142.7883,142.8235,142.3484,142.5243,17115.0
2019-08-02 10:35:00,161.96,162.32,161.92,162.28,16839.0,142.4979,142.8147,142.4628,142.7795,16839.0
2019-08-02 10:40:00,162.25,162.31,162.05,162.23,8753.0,142.7531,142.8059,142.5771,142.7355,8753.0
2019-08-02 10:45:00,162.17,162.28,162.01,162.04,9978.0,142.6827,142.7795,142.5419,142.5683,9978.0
2019-08-02 10:50:00,162.12,162.28,161.93,162.12,104305.0,142.6387,142.7795,142.4716,142.6387,104305.0
2019-08-02 10:55:00,162.16,162.19,161.93,161.98,19880.0,142.6739,142.7003,142.4716,142.5155,19880.0
2019-08-02 11:00:00,161.94,162.18,161.89,162.01,19808.0,142.4804,142.6915,142.4364,142.5419,19808.0
2019-08-02 11:05:00,162.01,162.6,162.0,162.52,238828.0,142.5419,143.061,142.5331,142.9907,238828.0
2019-08-02 11:10:00,162.52,162.79,162.52,162.73,9848.0,142.9907,143.2282,142.9907,143.1754,9848.0
2019-08-02 11:15:00,162.68,163.2,162.67,163.08,11000.0,143.1314,143.5889,143.1226,143.4834,11000.0
2019-08-02 11:20:00,163.04,163.17,162.97,163.12,15898.0,143.4482,143.5625,143.3866,143.5186,15898.0
2019-08-02 11:25:00,163.13,163.22,162.98,163.18,12500.0,143.5274,143.6065,143.3954,143.5713,12500.0
2019-08-02 11:30:00,163.24,163.43,163.12,163.26,13878.0,143.6241,143.7913,143.5186,143.6417,13878.0
2019-08-02 11:35:00,163.22,163.3,163.03,163.12,16223.0,143.6065,143.6769,143.4394,143.5186,16223.0
2019-08-02 11:40:00,163.11,163.24,162.9,163.06,16979.0,143.5098,143.6241,143.325,143.4658,16979.0
2019-08-02 11:45:00,163.04,163.2,163.02,163.16,11679.0,143.4482,143.5889,143.4306,143.5538,11679.0
2019-08-02 11:50:00,163.2,163.4,163.07,163.34,14029.0,143.5889,143.7649,143.4746,143.7121,14029.0
2019-08-02 11:55:00,163.37,163.74,163.37,163.74,11614.0,143.7385,144.0641,143.7385,144.0641,11614.0
2019-08-02 12:00:00,163.69,163.74,163.55,163.68,10518.0,144.0201,144.0641,143.8969,144.0113,10518.0
2019-08-02 12:05:00,163.66,163.93,163.56,163.93,18038.0,143.9937,144.2312,143.9057,144.2312,18038.0
2019-08-02 12:10:00,163.94,164.02,163.84,164.01,13209.0,144.24,144.3104,144.152,144.3016,13209.0
2019-08-02 12:15:00,164.02,164.24,163.99,164.24,8996.0,144.3104,144.504,144.284,144.504,8996.0
2019-08-02 12:20:00,164.22,164.27,163.97,164.05,17197.0,144.4864,144.5304,144.2664,144.3368,17197.0
2019-08-02 12:25:00,164.08,164.73,163.94,164.59,45520.0,144.3632,144.9351,144.24,144.8119,45520.0
2019-08-02 12:30:00,164.62,164.7,164.36,164.61,15672.0,144.8383,144.9087,144.6096,144.8295,15672.0
2019-08-02 12:35:00,164.61,164.61,164.35,164.51,8214.0,144.8295,144.8295,144.6008,144.7415,8214.0
2019-08-02 12:40:00,164.48,164.54,164.23,164.43,15175.0,144.7151,144.7679,144.4952,144.6711,15175.0
2019-08-02 12:45:00,164.42,164.55,164.35,164.54,16355.0,144.6623,144.7767,144.6008,144.7679,16355.0
2019-08-02 12:50:00,164.55,164.59,164.29,164.39,17907.0,144.7767,144.8119,144.548,144.6359,17907.0
2019-08-02 12:55:00,164.36,164.39,164.24,164.32,17718.0,144.6096,144.6359,144.504,144.5744,17718.0
2019-08-02 13:00:00,164.29,164.44,164.12,164.39,15165.0,144.548,144.6799,144.3984,144.6359,15165.0
2019-08-02 13:05:00,164.36,164.4,164.22,164.4,12406.0,144.6096,144.6447,144.4864,144.6447,12406.0
2019-08-02 13:10:00,164.39,164.46,164.24,164.4,18085.0,144.6359,144.6975,144.504,144.6447,18085.0
2019-08-02 13:15:00,164.42,164.5,164.34,164.46,17340.0,144.6623,144.7327,144.592,144.6975,17340.0
2019-08-02 13:20:00,164.46,164.65,164.4,164.53,30932.0,144.6975,144.8647,144.6447,144.7591,30932.0
2019-08-02 13:25:00,164.51,164.65,164.44,164.48,41610.0,144.7415,144.8647,144.6799,144.7151,41610.0
2019-08-02 13:30:00,164.51,164.55,164.38,164.38,22580.0,144.7415,144.7767,144.6271,144.6271,22580.0
2019-08-02 13:35:00,164.43,164.44,164.26,164.42,10001.0,144.6711,144.6799,144.5216,144.6623,10001.0
2019-08-02 13:40:00,164.47,164.57,164.4,164.49,9527.0,144.7063,144.7943,144.6447,144.7239,9527.0
2019-08-02 13:45:00,164.48,164.65,164.32,164.33,10593.0,144.7151,144.8647,144.5744,144.5832,10593.0
2019-08-02 13:50:00,164.32,164.39,164.22,164.3,9705.0,144.5744,144.6359,144.4864,144.5568,9705.0
2019-08-02 13:55:00,164.31,164.38,164.25,164.31,10559.0,144.5656,144.6271,144.5128,144.5656,10559.0
2019-08-02 14:00:00,164.3,164.56,164.3,164.56,12052.0,144.5568,144.7855,144.5568,144.7855,12052.0
2019-08-02 14:05:00,164.5,164.75,164.49,164.72,9118.0,144.7327,144.9527,144.7239,144.9263,9118.0
2019-08-02 14:10:00,164.71,164.94,164.71,164.94,7596.0,144.9175,145.1199,144.9175,145.1199,7596.0
2019-08-02 14:15:00,164.95,164.97,164.82,164.88,28817.0,145.1287,145.1462,145.0143,145.0671,28817.0
2019-08-02 14:20:00,164.92,165.26,164.91,165.12,18093.0,145.1023,145.4014,145.0935,145.2782,18093.0
2019-08-02 14:25:00,165.17,165.27,164.96,164.99,11897.0,145.3222,145.4102,145.1375,145.1638,11897.0
2019-08-02 14:30:00,165.0,165.11,164.97,165.06,29082.0,145.1726,145.2694,145.1462,145.2254,29082.0
2019-08-02 14:35:00,165.04,165.44,165.04,165.44,20421.0,145.2078,145.5598,145.2078,145.5598,20421.0
2019-08-02 14:40:00,165.36,165.54,165.24,165.39,33566.0,145.4894,145.6478,145.3838,145.5158,33566.0
2019-08-02 14:45:00,165.38,165.54,165.29,165.46,60507.0,145.507,145.6478,145.4278,145.5774,60507.0
2019-08-02 14:50:00,165.47,165.57,164.93,164.93,47623.0,145.5862,145.6742,145.1111,145.1111,47623.0
2019-08-02 14:55:00,164.92,165.0,164.81,164.98,12475.0,145.1023,145.1726,145.0055,145.155,12475.0
2019-08-02 15:00:00,165.0,165.09,164.86,164.92,15542.0,145.1726,145.2518,145.0495,145.1023,15542.0
2019-08-02 15:05:00,164.93,165.01,164.71,164.73,17600.0,145.1111,145.1814,144.9175,144.9351,17600.0
2019-08-02 15:10:00,164.73,164.73,164.45,164.68,22250.0,144.9351,144.9351,144.6887,144.8911,22250.0
2019-08-02 15:15:00,164.71,164.71,164.52,164.58,11358.0,144.9175,144.9175,144.7503,144.8031,11358.0
2019-08-02 15:20:00,164.58,164.92,164.58,164.9,11682.0,144.8031,145.1023,144.8031,145.0847,11682.0
2019-08-02 15:25:00,164.92,165.13,164.85,164.91,13352.0,145.1023,145.287,145.0407,145.0935,13352.0
2019-08-02 15:30:00,164.91,165.12,164.77,164.81,18866.0,145.0935,145.2782,144.9703,145.0055,18866.0
2019-08-02 15:35:00,164.82,165.61,164.72,165.15,31204.0,145.0143,145.7093,144.9263,145.3046,31204.0
2019-08-02 15:40:00,165.16,165.2,164.76,164.77,19280.0,145.3134,145.3486,144.9615,144.9703,19280.0
2019-08-02 15:45:00,164.7,164.73,164.42,164.42,24749.0,144.9087,144.9351,144.6623,144.6623,24749.0
2019-08-02 15:50:00,164.43,164.53,164.06,164.08,42291.0,144.6711,144.7591,144.3456,144.3632,42291.0
2019-08-02 15:55:00,164.07,164.35,164.02,164.24,117984.0,144.3544,144.6008,144.3104,144.504,117984.0
2019-08-05 09:30:00,162.74,163.43,162.21,162.32,40039.0,143.1842,143.7913,142.7179,142.8147,40039.0
2019-08-05 09:35:00,162.26,162.6,161.86,161.93,26810.0,142.7619,143.061,142.41,142.4716,26810.0
2019-08-05 09:40:00,161.89,161.89,161.05,161.05,18148.0,142.4364,142.4364,141.6973,141.6973,18148.0
2019-08-05 09:45:00,161.14,161.2,160.58,160.67,15759.0,141.7765,141.8293,141.2838,141.363,15759.0
2019-08-05 09:50:00,160.61,160.91,160.45,160.62,19627.0,141.3102,141.5741,141.1694,141.319,19627.0
2019-08-05 09:55:00,160.65,160.84,160.4,160.46,11928.0,141.3454,141.5125,141.1254,141.1782,11928.0
2019-08-05 10:00:00,160.46,160.62,159.93,159.99,17161.0,141.1782,141.319,140.7119,140.7647,17161.0
2019-08-05 10:05:00,160.0,160.66,159.93,160.56,19830.0,140.7735,141.3542,140.7119,141.2662,19830.0
2019-08-05 10:10:00,160.43,160.76,160.33,160.66,16108.0,141.1518,141.4421,141.0638,141.3542,16108.0
2019-08-05 10:15:00,160.64,160.76,160.31,160.31,20280.0,141.3366,141.4421,141.0462,141.0462,20280.0
2019-08-05 10:20:00,160.23,160.88,160.16,160.88,39498.0,140.9758,141.5477,140.9142,141.5477,39498.0
2019-08-05 10:25:00,160.86,161.34,160.68,161.24,102397.0,141.5301,141.9525,141.3718,141.8645,102397.0
2019-08-05 10:30:00,161.21,161.67,160.96,161.34,111702.0,141.8381,142.2428,141.6181,141.9525,111702.0
2019-08-05 10:35:00,161.38,161.75,161.1,161.62,84329.0,141.9876,142.3132,141.7413,142.1988,84329.0
2019-08-05 10:40:00,161.57,161.92,161.4,161.52,96052.0,142.1548,142.4628,142.0052,142.1108,96052.0
2019-08-05 10:45:00,161.46,161.6,161.2,161.21,39141.0,142.058,142.1812,141.8293,141.8381,39141.0
2019-08-05 10:50:00,161.17,161.51,161.17,161.39,36269.0,141.8029,142.102,141.8029,141.9964,36269.0
2019-08-05 10:55:00,161.41,161.72,161.33,161.66,13837.0,142.014,142.2868,141.9437,142.234,13837.0
2019-08-05 11:00:00,161.56,161.82,161.5,161.57,13511.0,142.146,142.3748,142.0932,142.1548,13511.0
2019-08-05 11:05:00,161.61,162.03,161.55,161.97,45323.0,142.19,142.5595,142.1372,142.5067,45323.0
2019-08-05 11:10:00,162.0,162.29,161.92,162.16,36985.0,142.5331,142.7883,142.4628,142.6739,36985.0
2019-08-05 11:15:00,162.15,162.39,161.96,162.33,27289.0,142.6651,142.8763,142.4979,142.8235,27289.0
2019-08-05 11:20:00,162.3,162.52,162.21,162.37,25678.0,142.7971,142.9907,142.7179,142.8587,25678.0
2019-08-05 11:25:00,162.35,162.57,161.94,162.06,76975.0,142.8411,143.0346,142.4804,142.5859,76975.0
2019-08-05 11:30:00,162.06,162.06,161.77,161.9,17446.0,142.5859,142.5859,142.3308,142.4452,17446.0
2019-08-05 11:35:00,161.92,162.03,161.74,161.84,32337.0,142.4628,142.5595,142.3044,142.3924,32337.0
2019-08-05 11:40:00,161.75,161.81,161.43,161.59,13579.0,142.3132,142.366,142.0316,142.1724,13579.0
2019-08-05 11:45:00,161.62,162.12,161.62,162.12,19533.0,142.1988,142.6387,142.1988,142.6387,19533.0
2019-08-05 11:50:00,162.15,162.31,161.96,162.24,43910.0,142.6651,142.8059,142.4979,142.7443,43910.0
2019-08-05 11:55:00,162.29,162.45,162.15,162.4,35478.0,142.7883,142.9291,142.6651,142.8851,35478.0
2019-08-05 12:00:00,162.37,162.54,162.2,162.5,96910.0,142.8587,143.0083,142.7091,142.9731,96910.0
2019-08-05 12:05:00,162.48,162.57,162.11,162.43,43280.0,142.9555,143.0346,142.6299,142.9115,43280.0
2019-08-05 12:10:00,162.4,162.47,162.25,162.44,22691.0,142.8851,142.9467,142.7531,142.9203,22691.0
2019-08-05 12:15:00,162.42,162.59,162.36,162.59,20084.0,142.9027,143.0522,142.8499,143.0522,20084.0
2019-08-05 12:20:00,162.59,162.96,162.5,162.96,19704.0,143.0522,143.3778,142.9731,143.3778,19704.0
2019-08-05 12:25:00,162.98,162.98,162.48,162.59,44567.0,143.3954,143.3954,142.9555,143.0522,44567.0
2019-08-05 12:30:00,162.61,162.77,162.38,162.42,10302.0,143.0698,143.2106,142.8675,142.9027,10302.0
2019-08-05 12:35:00,162.36,162.44,162.08,162.09,11064.0,142.8499,142.9203,142.6035,142.6123,11064.0
2019-08-05 12:40:00,162.08,162.11,161.42,161.43,11515.0,142.6035,142.6299,142.0228,142.0316,11515.0
2019-08-05 12:45:00,161.4,161.65,161.06,161.06,11946.0,142.0052,142.2252,141.7061,141.7061,11946.0
2019-08-05 12:50:00,161.07,161.33,161.05,161.18,9388.0,141.7149,141.9437,141.6973,141.8117,9388.0
2019-08-05 12:55:00,161.13,161.13,160.55,160.55,12795.0,141.7677,141.7677,141.2574,141.2574,12795.0
2019-08-05 13:00:00,160.46,160.82,160.46,160.75,8398.0,141.1782,141.4949,141.1782,141.4333,8398.0
2019-08-05 13:05:00,160.78,161.02,160.75,160.95,10787.0,141.4597,141.6709,141.4333,141.6093,10787.0
2019-08-05 13:10:00,160.94,161.07,160.59,160.68,9529.0,141.6005,141.7149,141.2926,141.3718,9529.0
2019-08-05 13:15:00,160.71,160.9,160.63,160.88,6336.0,141.3982,141.5653,141.3278,141.5477,6336.0
2019-08-05 13:20:00,160.79,160.88,160.63,160.74,8413.0,141.4685,141.5477,141.3278,141.4246,8413.0
2019-08-05 13:25:00,160.75,160.75,160.47,160.48,12364.0,141.4333,141.4333,141.187,141.1958,12364.0
2019-08-05 13:30:00,160.47,160.99,160.3,160.87,22921.0,141.187,141.6445,141.0374,141.5389,22921.0
2019-08-05 13:35:00,160.84,161.18,160.83,161.13,14353.0,141.5125,141.8117,141.5037,141.7677,14353.0
2019-08-05 13:40:00,161.08,161.08,160.57,160.59,12296.0,141.7237,141.7237,141.275,141.2926,12296.0
2019-08-05 13:45:00,160.62,160.62,160.38,160.45,8782.0,141.319,141.319,141.1078,141.1694,8782.0
2019-08-05 13:50:00,160.44,160.45,160.22,160.31,8858.0,141.1606,141.1694,140.967,141.0462,8858.0
2019-08-05 13:55:00,160.29,160.38,160.09,160.1,12987.0,141.0286,141.1078,140.8527,140.8615,12987.0
2019-08-05 14:00:00,160.07,160.24,160.01,160.24,10441.0,140.8351,140.9846,140.7823,140.9846,10441.0
2019-08-05 14:05:00,160.17,160.41,160.08,160.17,9207.0,140.923,141.1342,140.8439,140.923,9207.0
2019-08-05 14:10:00,160.17,160.51,160.12,160.49,11361.0,140.923,141.2222,140.8791,141.2046,11361.0
2019-08-05 14:15:00,160.49,160.63,160.45,160.53,24206.0,141.2046,141.3278,141.1694,141.2398,24206.0
2019-08-05 14:20:00,160.51,160.64,160.33,160.48,19262.0,141.2222,141.3366,141.0638,141.1958,19262.0
2019-08-05 14:25:00,160.47,160.49,160.1,160.14,11109.0,141.187,141.2046,140.8615,140.8967,11109.0
2019-08-05 14:30:00,160.1,160.19,159.73,160.04,10216.0,140.8615,140.9406,140.5359,140.8087,10216.0
2019-08-05 14:35:00,160.06,160.16,159.76,159.76,14973.0,140.8263,140.9142,140.5623,140.5623,14973.0
2019-08-05 14:40:00,159.76,160.02,159.7,159.71,21863.0,140.5623,140.7911,140.5095,140.5183,21863.0
2019-08-05 14:45:00,159.74,160.15,159.68,159.92,11973.0,140.5447,140.9054,140.4919,140.7031,11973.0
2019-08-05 14:50:00,159.83,160.1,159.55,159.56,20986.0,140.6239,140.8615,140.3775,140.3863,20986.0
2019-08-05 14:55:00,159.61,159.62,159.31,159.42,16373.0,140.4303,140.4391,140.1664,140.2632,16373.0
2019-08-05 15:00:00,159.46,159.72,159.01,159.01,19753.0,140.2984,140.5271,139.9024,139.9024,19753.0
2019-08-05 15:05:00,159.01,159.12,158.73,158.89,22730.0,139.9024,139.9992,139.6561,139.7969,22730.0
2019-08-05 15:10:00,158.83,159.65,158.82,159.59,23206.0,139.7441,140.4655,139.7353,140.4127,23206.0
2019-08-05 15:15:00,159.57,159.88,159.19,159.78,18327.0,140.3951,140.6679,140.0608,140.5799,18327.0
2019-08-05 15:20:00,159.78,159.99,159.53,159.6,22835.0,140.5799,140.7647,140.36,140.4215,22835.0
2019-08-05 15:25:00,159.66,160.03,159.33,159.48,21400.0,140.4743,140.7999,140.184,140.316,21400.0
2019-08-05 15:30:00,159.42,159.82,159.21,159.68,32194.0,140.2632,140.6151,140.0784,140.4919,32194.0
2019-08-05 15:35:00,159.63,159.97,159.6,159.75,34009.0,140.4479,140.7471,140.4215,140.5535,34009.0
2019-08-05 15:40:00,159.76,160.13,159.64,160.09,36235.0,140.5623,140.8879,140.4567,140.8527,36235.0
2019-08-05 15:45:00,160.1,160.49,160.06,160.45,73006.0,140.8615,141.2046,140.8263,141.1694,73006.0
2019-08-05 15:50:00,160.43,160.44,159.9,160.17,71816.0,141.1518,141.1606,140.6855,140.923,71816.0
2019-08-05 15:55:00,160.17,160.17,159.68,159.7,228816.0,140.923,140.923,140.4919,140.5095,228816.0
2019-08-06 09:30:00,160.03,162.4,159.81,162.16,63471.0,140.7999,142.8851,140.6063,142.6739,63471.0
2019-08-06 09:35:00,162.15,162.38,161.49,162.21,28017.0,142.6651,142.8675,142.0844,142.7179,28017.0
2019-08-06 09:40:00,162.25,162.52,162.08,162.51,14621.0,142.7531,142.9907,142.6035,142.9819,14621.0
2019-08-06 09:45:00,162.5,162.92,162.17,162.17,42244.0,142.9731,143.3426,142.6827,142.6827,42244.0
2019-08-06 09:50:00,162.24,162.8,161.94,162.51,30874.0,142.7443,143.237,142.4804,142.9819,30874.0
2019-08-06 09:55:00,162.51,162.62,162.3,162.58,15645.0,142.9819,143.0786,142.7971,143.0434,15645.0
2019-08-06 10:00:00,162.59,163.16,162.43,162.86,22312.0,143.0522,143.5538,142.9115,143.2898,22312.0
2019-08-06 10:05:00,162.76,162.96,162.62,162.77,28278.0,143.2018,143.3778,143.0786,143.2106,28278.0
2019-08-06 10:10:00,162.8,162.8,161.63,161.78,21925.0,143.237,143.237,142.2076,142.3396,21925.0
2019-08-06 10:15:00,161.75,161.77,161.22,161.22,11668.0,142.3132,142.3308,141.8469,141.8469,11668.0
2019-08-06 10:20:00,161.25,161.68,161.13,161.62,15873.0,141.8733,142.2516,141.7677,142.1988,15873.0
2019-08-06 10:25:00,161.62,161.94,161.59,161.79,20151.0,142.1988,142.4804,142.1724,142.3484,20151.0
2019-08-06 10:30:00,161.75,162.32,161.63,162.32,16688.0,142.3132,142.8147,142.2076,142.8147,16688.0
2019-08-06 10:35:00,162.22,162.65,162.1,162.62,11318.0,142.7267,143.105,142.6211,143.0786,11318.0
2019-08-06 10:40:00,162.57,162.77,162.53,162.53,20775.0,143.0346,143.2106,142.9995,142.9995,20775.0
2019-08-06 10:45:00,162.5,162.61,162.37,162.41,31004.0,142.9731,143.0698,142.8587,142.8939,31004.0
2019-08-06 10:50:00,162.37,162.55,162.26,162.47,75952.0,142.8587,143.0171,142.7619,142.9467,75952.0
2019-08-06 10:55:00,162.39,162.63,162.37,162.46,10562.0,142.8763,143.0874,142.8587,142.9379,10562.0
2019-08-06 11:00:00,162.5,162.51,162.24,162.34,26135.0,142.9731,142.9819,142.7443,142.8323,26135.0
2019-08-06 11:05:00,162.34,162.64,162.34,162.41,14679.0,142.8323,143.0962,142.8323,142.8939,14679.0
2019-08-06 11:10:00,162.44,162.45,162.16,162.16,21746.0,142.9203,142.9291,142.6739,142.6739,21746.0
2019-08-06 11:15:00,162.18,162.24,162.01,162.04,16617.0,142.6915,142.7443,142.5419,142.5683,16617.0
2019-08-06 11:20:00,162.05,162.66,162.01,162.64,15652.0,142.5771,143.1138,142.5419,143.0962,15652.0
2019-08-06 11:25:00,162.6,162.75,162.51,162.62,8057.0,143.061,143.193,142.9819,143.0786,8057.0
2019-08-06 11:30:00,162.62,162.72,162.27,162.36,16832.0,143.0786,143.1666,142.7707,142.8499,16832.0
2019-08-06 11:35:00,162.41,162.51,162.14,162.51,12523.0,142.8939,142.9819,142.6563,142.9819,12523.0
2019-08-06 11:40:00,162.48,162.65,162.36,162.64,9697.0,142.9555,143.105,142.8499,143.0962,9697.0
2019-08-06 11:45:00,162.58,162.89,162.53,162.74,6308.0,143.0434,143.3162,142.9995,143.1842,6308.0
2019-08-06 11:50:00,162.82,162.84,162.47,162.5,7633.0,143.2546,143.2722,142.9467,142.9731,7633.0
2019-08-06 11:55:00,162.46,162.83,162.34,162.82,8608.0,142.9379,143.2634,142.8323,143.2546,8608.0
2019-08-06 12:00:00,162.92,163.0,162.69,162.79,24319.0,143.3426,143.413,143.1402,143.2282,24319.0
2019-08-06 12:05:00,162.83,162.92,162.53,162.92,18769.0,143.2634,143.3426,142.9995,143.3426,18769.0
2019-08-06 12:10:00,162.97,163.0,162.74,162.9,8940.0,143.3866,143.413,143.1842,143.325,8940.0
2019-08-06 12:15:00,162.93,162.93,162.56,162.56,4602.0,143.3514,143.3514,143.0258,143.0258,4602.0
2019-08-06 12:20:00,162.6,162.63,162.28,162.33,7877.0,143.061,143.0874,142.7795,142.8235,7877.0
2019-08-06 12:25:00,162.38,162.43,162.26,162.33,6313.0,142.8675,142.9115,142.7619,142.8235,6313.0
2019-08-06 12:30:00,162.29,162.4,162.17,162.36,8143.0,142.7883,142.8851,142.6827,142.8499,8143.0
2019-08-06 12:35:00,162.37,162.51,162.29,162.47,5004.0,142.8587,142.9819,142.7883,142.9467,5004.0
2019-08-06 12:40:00,162.44,162.56,162.28,162.53,5856.0,142.9203,143.0258,142.7795,142.9995,5856.0
2019-08-06 12:45:00,162.55,162.55,162.24,162.3,6943.0,143.0171,143.0171,142.7443,142.7971,6943.0
2019-08-06 12:50:00,162.25,162.29,162.13,162.14,7561.0,142.7531,142.7883,142.6475,142.6563,7561.0
2019-08-06 12:55:00,162.22,162.31,162.07,162.2,7163.0,142.7267,142.8059,142.5947,142.7091,7163.0
2019-08-06 13:00:00,162.22,162.54,162.22,162.49,7150.0,142.7267,143.0083,142.7267,142.9643,7150.0
2019-08-06 13:05:00,162.48,162.97,162.48,162.83,7051.0,142.9555,143.3866,142.9555,143.2634,7051.0
2019-08-06 13:10:00,162.78,162.84,162.67,162.71,3958.0,143.2194,143.2722,143.1226,143.1578,3958.0
2019-08-06 13:15:00,162.75,162.8,162.65,162.78,4556.0,143.193,143.237,143.105,143.2194,4556.0
2019-08-06 13:20:00,162.8,163.0,162.77,163.0,7797.0,143.237,143.413,143.2106,143.413,7797.0
2019-08-06 13:25:00,163.0,163.14,162.97,163.02,11190.0,143.413,143.5362,143.3866,143.4306,11190.0
2019-08-06 13:30:00,162.96,163.07,162.93,163.06,6055.0,143.3778,143.4746,143.3514,143.4658,6055.0
2019-08-06 13:35:00,163.05,163.17,162.94,162.97,9628.0,143.457,143.5625,143.3602,143.3866,9628.0
2019-08-06 13:40:00,163.02,163.08,162.9,162.97,5356.0,143.4306,143.4834,143.325,143.3866,5356.0
2019-08-06 13:45:00,162.93,163.06,162.85,163.05,8129.0,143.3514,143.4658,143.281,143.457,8129.0
2019-08-06 13:50:00,163.09,163.28,162.96,163.28,9334.0,143.4922,143.6593,143.3778,143.6593,9334.0
2019-08-06 13:55:00,163.24,163.26,163.04,163.16,7552.0,143.6241,143.6417,143.4482,143.5538,7552.0
2019-08-06 14:00:00,163.13,163.13,162.78,162.82,9847.0,143.5274,143.5274,143.2194,143.2546,9847.0
2019-08-06 14:05:00,162.87,162.92,162.77,162.84,8241.0,143.2986,143.3426,143.2106,143.2722,8241.0
2019-08-06 14:10:00,162.86,163.22,162.85,163.19,8061.0,143.2898,143.6065,143.281,143.5801,8061.0
2019-08-06 14:15:00,163.22,163.62,163.22,163.6,6526.0,143.6065,143.9585,143.6065,143.9409,6526.0
2019-08-06 14:20:00,163.63,163.67,163.5,163.58,5898.0,143.9673,144.0025,143.8529,143.9233,5898.0
2019-08-06 14:25:00,163.6,163.83,163.58,163.73,9534.0,143.9409,144.1432,143.9233,144.0553,9534.0
2019-08-06 14:30:00,163.71,163.9,163.64,163.84,11012.0,144.0377,144.2048,143.9761,144.152,11012.0
2019-08-06 14:35:00,163.8,163.85,163.59,163.59,11636.0,144.1168,144.1608,143.9321,143.9321,11636.0
2019-08-06 14:40:00,163.59,163.8,163.48,163.68,9519.0,143.9321,144.1168,143.8353,144.0113,9519.0
2019-08-06 14:45:00,163.67,163.67,163.47,163.53,9899.0,144.0025,144.0025,143.8265,143.8793,9899.0
2019-08-06 14:50:00,163.53,163.58,163.2,163.2,11357.0,143.8793,143.9233,143.5889,143.5889,11357.0
2019-08-06 14:55:00,163.2,163.3,163.15,163.18,10677.0,143.5889,143.6769,143.545,143.5713,10677.0
2019-08-06 15:00:00,163.18,163.32,163.06,163.18,10673.0,143.5713,143.6945,143.4658,143.5713,10673.0
2019-08-06 15:05:00,163.18,163.32,163.07,163.07,10752.0,143.5713,143.6945,143.4746,143.4746,10752.0
2019-08-06 15:10:00,163.0,163.17,162.94,163.16,8955.0,143.413,143.5625,143.3602,143.5538,8955.0
2019-08-06 15:15:00,163.18,163.24,163.09,163.24,11798.0,143.5713,143.6241,143.4922,143.6241,11798.0
2019-08-06 15:20:00,163.28,163.39,163.17,163.34,12295.0,143.6593,143.7561,143.5625,143.7121,12295.0
2019-08-06 15:25:00,163.36,163.36,163.0,163.2,10820.0,143.7297,143.7297,143.413,143.5889,10820.0
2019-08-06 15:30:00,163.18,163.18,162.74,162.77,12613.0,143.5713,143.5713,143.1842,143.2106,12613.0
2019-08-06 15:35:00,162.8,163.17,162.8,163.17,22168.0,143.237,143.5625,143.237,143.5625,22168.0
2019-08-06 15:40:00,163.15,163.47,163.12,163.47,49658.0,143.545,143.8265,143.5186,143.8265,49658.0
2019-08-06 15:45:00,163.45,163.56,163.19,163.45,16784.0,143.8089,143.9057,143.5801,143.8089,16784.0
2019-08-06 15:50:00,163.5,163.62,163.18,163.18,39655.0,143.8529,143.9585,143.5713,143.5713,39655.0
2019-08-06 15:55:00,163.25,163.44,163.14,163.39,137104.0,143.6329,143.8001,143.5362,143.7561,137104.0
2019-08-07 09:30:00,161.89,161.99,160.88,160.94,42657.0,142.4364,142.5243,141.5477,141.6005,42657.0
2019-08-07 09:35:00,161.41,162.24,161.28,161.98,10118.0,142.014,142.7443,141.8997,142.5155,10118.0
2019-08-07 09:40:00,161.92,161.95,160.98,161.29,21495.0,142.4628,142.4892,141.6357,141.9085,21495.0
2019-08-07 09:45:00,161.23,161.24,160.52,161.04,36546.0,141.8557,141.8645,141.231,141.6885,36546.0
2019-08-07 09:50:00,160.91,161.25,160.72,161.14,24375.0,141.5741,141.8733,141.407,141.7765,24375.0
2019-08-07 09:55:00,161.06,161.65,161.03,161.5,16364.0,141.7061,142.2252,141.6797,142.0932,16364.0
2019-08-07 10:00:00,161.5,161.57,161.11,161.41,17167.0,142.0932,142.1548,141.7501,142.014,17167.0
2019-08-07 10:05:00,161.44,161.85,161.31,161.8,24174.0,142.0404,142.4012,141.9261,142.3572,24174.0
2019-08-07 10:10:00,161.98,162.37,161.83,162.11,10285.0,142.5155,142.8587,142.3836,142.6299,10285.0
2019-08-07 10:15:00,162.13,162.57,162.1,162.22,11610.0,142.6475,143.0346,142.6211,142.7267,11610.0
2019-08-07 10:20:00,162.29,162.29,161.93,162.15,10798.0,142.7883,142.7883,142.4716,142.6651,10798.0
2019-08-07 10:25:00,162.15,162.72,161.88,162.35,15286.0,142.6651,143.1666,142.4276,142.8411,15286.0
2019-08-07 10:30:00,162.32,163.08,162.32,163.01,10466.0,142.8147,143.4834,142.8147,143.4218,10466.0
2019-08-07 10:35:00,163.01,163.35,162.97,163.35,6041.0,143.4218,143.7209,143.3866,143.7209,6041.0
2019-08-07 10:40:00,163.32,163.32,162.74,162.9,7991.0,143.6945,143.6945,143.1842,143.325,7991.0
2019-08-07 10:45:00,162.81,163.13,162.61,163.05,11405.0,143.2458,143.5274,143.0698,143.457,11405.0
2019-08-07 10:50:00,163.06,163.59,163.01,163.44,9621.0,143.4658,143.9321,143.4218,143.8001,9621.0
2019-08-07 10:55:00,163.52,163.52,163.17,163.36,11070.0,143.8705,143.8705,143.5625,143.7297,11070.0
2019-08-07 11:00:00,163.25,163.43,162.93,163.01,8922.0,143.6329,143.7913,143.3514,143.4218,8922.0
2019-08-07 11:05:00,162.94,163.1,162.76,163.09,5877.0,143.3602,143.501,143.2018,143.4922,5877.0
2019-08-07 11:10:00,163.09,163.53,163.03,163.46,11147.0,143.4922,143.8793,143.4394,143.8177,11147.0
2019-08-07 11:15:00,163.46,163.56,162.93,163.09,12349.0,143.8177,143.9057,143.3514,143.4922,12349.0
2019-08-07 11:20:00,163.21,163.27,162.82,162.84,10941.0,143.5977,143.6505,143.2546,143.2722,10941.0
2019-08-07 11:25:00,162.85,163.08,162.83,163.03,8075.0,143.281,143.4834,143.2634,143.4394,8075.0
2019-08-07 11:30:00,162.97,163.22,162.76,163.21,13344.0,143.3866,143.6065,143.2018,143.5977,13344.0
2019-08-07 11:35:00,163.24,163.42,163.23,163.32,11307.0,143.6241,143.7825,143.6153,143.6945,11307.0
2019-08-07 11:40:00,163.27,163.43,162.93,163.12,12075.0,143.6505,143.7913,143.3514,143.5186,12075.0
2019-08-07 11:45:00,163.22,163.35,162.94,163.12,10928.0,143.6065,143.7209,143.3602,143.5186,10928.0
2019-08-07 11:50:00,163.0,163.13,162.77,162.96,11574.0,143.413,143.5274,143.2106,143.3778,11574.0
2019-08-07 11:55:00,162.91,163.31,162.88,162.94,9853.0,143.3338,143.6857,143.3074,143.3602,9853.0
2019-08-07 12:00:00,163.02,163.05,162.74,162.87,10447.0,143.4306,143.457,143.1842,143.2986,10447.0
2019-08-07 12:05:00,162.91,162.95,162.66,162.82,8418.0,143.3338,143.369,143.1138,143.2546,8418.0
2019-08-07 12:10:00,162.76,163.12,162.64,163.0,10914.0,143.2018,143.5186,143.0962,143.413,10914.0
2019-08-07 12:15:00,163.02,163.24,162.96,163.0,9007.0,143.4306,143.6241,143.3778,143.413,9007.0
2019-08-07 12:20:00,162.88,162.94,162.74,162.92,10315.0,143.3074,143.3602,143.1842,143.3426,10315.0
2019-08-07 12:25:00,162.96,163.09,162.83,163.08,5434.0,143.3778,143.4922,143.2634,143.4834,5434.0
2019-08-07 12:30:00,162.96,163.31,162.87,163.29,6160.0,143.3778,143.6857,143.2986,143.6681,6160.0
2019-08-07 12:35:00,163.23,163.31,163.12,163.25,6002.0,143.6153,143.6857,143.5186,143.6329,6002.0
2019-08-07 12:40:00,163.25,163.5,163.18,163.31,13079.0,143.6329,143.8529,143.5713,143.6857,13079.0
2019-08-07 12:45:00,163.28,163.41,163.18,163.18,5100.0,143.6593,143.7737,143.5713,143.5713,5100.0
2019-08-07 12:50:00,163.28,163.52,163.24,163.35,9100.0,143.6593,143.8705,143.6241,143.7209,9100.0
2019-08-07 12:55:00,163.42,163.63,163.37,163.52,4758.0,143.7825,143.9673,143.7385,143.8705,4758.0
2019-08-07 13:00:00,163.56,163.69,163.44,163.61,8092.0,143.9057,144.0201,143.8001,143.9497,8092.0
2019-08-07 13:05:00,163.56,163.83,163.55,163.78,4516.0,143.9057,144.1432,143.8969,144.0992,4516.0
2019-08-07 13:10:00,163.78,163.87,163.66,163.68,4366.0,144.0992,144.1784,143.9937,144.0113,4366.0
2019-08-07 13:15:00,163.69,163.74,163.54,163.63,4107.0,144.0201,144.0641,143.8881,143.9673,4107.0
2019-08-07 13:20:00,163.64,163.81,163.59,163.8,7696.0,143.9761,144.1256,143.9321,144.1168,7696.0
2019-08-07 13:25:00,163.77,163.96,163.67,163.67,12062.0,144.0904,144.2576,144.0025,144.0025,12062.0
2019-08-07 13:30:00,163.71,163.94,163.67,163.76,25470.0,144.0377,144.24,144.0025,144.0817,25470.0
2019-08-07 13:35:00,163.78,163.93,163.77,163.91,14247.0,144.0992,144.2312,144.0904,144.2136,14247.0
2019-08-07 13:40:00,163.94,164.06,163.88,163.92,24127.0,144.24,144.3456,144.1872,144.2224,24127.0
2019-08-07 13:45:00,163.85,164.01,163.8,163.98,9741.0,144.1608,144.3016,144.1168,144.2752,9741.0
2019-08-07 13:50:00,164.0,164.15,163.91,164.08,8237.0,144.2928,144.4248,144.2136,144.3632,8237.0
2019-08-07 13:55:00,164.08,164.08,163.67,163.67,6869.0,144.3632,144.3632,144.0025,144.0025,6869.0
2019-08-07 14:00:00,163.66,163.89,163.64,163.86,8015.0,143.9937,144.196,143.9761,144.1696,8015.0
2019-08-07 14:05:00,163.85,164.07,163.81,164.05,6673.0,144.1608,144.3544,144.1256,144.3368,6673.0
2019-08-07 14:10:00,164.05,164.12,163.93,163.97,10825.0,144.3368,144.3984,144.2312,144.2664,10825.0
2019-08-07 14:15:00,163.98,164.02,163.73,163.78,20728.0,144.2752,144.3104,144.0553,144.0992,20728.0
2019-08-07 14:20:00,163.9,164.02,163.82,163.86,5929.0,144.2048,144.3104,144.1344,144.1696,5929.0
2019-08-07 14:25:00,163.91,164.29,163.78,164.29,7479.0,144.2136,144.548,144.0992,144.548,7479.0
2019-08-07 14:30:00,164.28,164.53,164.19,164.48,10402.0,144.5392,144.7591,144.46,144.7151,10402.0
2019-08-07 14:35:00,164.57,164.58,164.33,164.43,9480.0,144.7943,144.8031,144.5832,144.6711,9480.0
2019-08-07 14:40:00,164.38,164.94,164.34,164.9,10542.0,144.6271,145.1199,144.592,145.0847,10542.0
2019-08-07 14:45:00,164.86,165.04,164.79,164.83,19768.0,145.0495,145.2078,144.9879,145.0231,19768.0
2019-08-07 14:50:00,164.86,165.08,164.85,165.01,10517.0,145.0495,145.243,145.0407,145.1814,10517.0
2019-08-07 14:55:00,165.01,165.23,164.86,165.21,7999.0,145.1814,145.375,145.0495,145.3574,7999.0
2019-08-07 15:00:00,165.25,165.25,164.77,164.99,13731.0,145.3926,145.3926,144.9703,145.1638,13731.0
2019-08-07 15:05:00,165.02,165.12,164.71,164.75,14223.0,145.1902,145.2782,144.9175,144.9527,14223.0
2019-08-07 15:10:00,164.77,164.97,164.64,164.92,21893.0,144.9703,145.1462,144.8559,145.1023,21893.0
2019-08-07 15:15:00,164.92,165.09,164.72,165.08,18561.0,145.1023,145.2518,144.9263,145.243,18561.0
2019-08-07 15:20:00,165.09,165.16,164.95,165.06,17422.0,145.2518,145.3134,145.1287,145.2254,17422.0
2019-08-07 15:25:00,165.08,165.34,164.93,165.28,17909.0,145.243,145.4718,145.1111,145.419,17909.0
2019-08-07 15:30:00,165.3,165.47,165.19,165.25,25410.0,145.4366,145.5862,145.3398,145.3926,25410.0
2019-08-07 15:35:00,165.22,165.22,164.96,165.07,29758.0,145.3662,145.3662,145.1375,145.2342,29758.0
2019-08-07 15:40:00,165.05,165.08,164.62,164.8,44370.0,145.2166,145.243,144.8383,144.9967,44370.0
2019-08-07 15:45:00,164.75,164.89,164.56,164.59,38399.0,144.9527,145.0759,144.7855,144.8119,38399.0
2019-08-07 15:50:00,164.54,164.54,164.29,164.35,34284.0,144.7679,144.7679,144.548,144.6008,34284.0
2019-08-07 15:55:00,164.33,164.77,164.3,164.46,116868.0,144.5832,144.9703,144.5568,144.6975,116868.0
2019-08-08 09:30:00,166.01,167.0,165.54,166.13,42843.0,146.0613,146.9323,145.6478,146.1669,42843.0
2019-08-08 09:35:00,166.19,166.75,166.19,166.6,12838.0,146.2196,146.7124,146.2196,146.5804,12838.0
2019-08-08 09:40:00,166.61,166.96,166.35,166.69,14527.0,146.5892,146.8971,146.3604,146.6596,14527.0
2019-08-08 09:45:00,166.82,166.82,166.54,166.73,12930.0,146.7739,146.7739,146.5276,146.6948,12930.0
2019-08-08 09:50:00,166.66,167.02,166.12,166.97,16935.0,146.6332,146.9499,146.1581,146.9059,16935.0
2019-08-08 09:55:00,167.0,167.37,166.92,167.27,12783.0,146.9323,147.2579,146.8619,147.1699,12783.0
2019-08-08 10:00:00,167.22,167.4,167.18,167.24,13710.0,147.1259,147.2842,147.0907,147.1435,13710.0
2019-08-08 10:05:00,167.19,167.71,167.11,167.71,11210.0,147.0995,147.557,147.0291,147.557,11210.0
2019-08-08 10:10:00,167.64,167.68,167.35,167.39,19588.0,147.4954,147.5306,147.2403,147.2754,19588.0
2019-08-08 10:15:00,167.44,167.5,167.07,167.5,44864.0,147.3194,147.3722,146.9939,147.3722,44864.0
2019-08-08 10:20:00,167.49,167.73,167.43,167.43,28365.0,147.3634,147.5746,147.3106,147.3106,28365.0
2019-08-08 10:25:00,167.43,167.73,167.43,167.64,86968.0,147.3106,147.5746,147.3106,147.4954,86968.0
2019-08-08 10:30:00,167.68,167.95,167.62,167.7,36507.0,147.5306,147.7682,147.4778,147.5482,36507.0
2019-08-08 10:35:00,167.7,167.7,167.4,167.48,11573.0,147.5482,147.5482,147.2842,147.3546,11573.0
2019-08-08 10:40:00,167.46,167.71,167.42,167.7,12940.0,147.337,147.557,147.3018,147.5482,12940.0
2019-08-08 10:45:00,167.71,167.84,167.53,167.57,12302.0,147.557,147.6714,147.3986,147.4338,12302.0
2019-08-08 10:50:00,167.57,167.9,167.57,167.89,10331.0,147.4338,147.7242,147.4338,147.7154,10331.0
2019-08-08 10:55:00,167.95,168.31,167.95,168.31,11240.0,147.7682,148.0849,147.7682,148.0849,11240.0
2019-08-08 11:00:00,168.31,168.31,168.01,168.01,9249.0,148.0849,148.0849,147.8209,147.8209,9249.0
2019-08-08 11:05:00,167.99,168.0,167.67,167.71,10121.0,147.8033,147.8121,147.5218,147.557,10121.0
2019-08-08 11:10:00,167.74,167.84,167.67,167.71,8339.0,147.5834,147.6714,147.5218,147.557,8339.0
2019-08-08 11:15:00,167.73,168.24,167.73,168.24,9159.0,147.5746,148.0233,147.5746,148.0233,9159.0
2019-08-08 11:20:00,168.23,168.42,168.2,168.39,12171.0,148.0145,148.1817,147.9881,148.1553,12171.0
2019-08-08 11:25:00,168.38,168.49,168.34,168.42,10145.0,148.1465,148.2433,148.1113,148.1817,10145.0
2019-08-08 11:30:00,168.45,168.71,168.37,168.65,15733.0,148.2081,148.4368,148.1377,148.384,15733.0
2019-08-08 11:35:00,168.64,168.68,168.35,168.65,13417.0,148.3752,148.4104,148.1201,148.384,13417.0
2019-08-08 11:40:00,168.69,168.9,168.66,168.9,14153.0,148.4192,148.604,148.3928,148.604,14153.0
2019-08-08 11:45:00,168.88,168.94,168.75,168.85,16459.0,148.5864,148.6392,148.472,148.56,16459.0
2019-08-08 11:50:00,168.82,169.13,168.79,169.11,26565.0,148.5336,148.8064,148.5072,148.7888,26565.0
2019-08-08 11:55:00,169.11,169.21,169.01,169.09,15383.0,148.7888,148.8767,148.7008,148.7712,15383.0
2019-08-08 12:00:00,169.12,169.26,168.9,169.02,11000.0,148.7976,148.9207,148.604,148.7096,11000.0
2019-08-08 12:05:00,169.05,169.35,169.03,169.29,17446.0,148.736,148.9999,148.7184,148.9471,17446.0
2019-08-08 12:10:00,169.25,169.36,169.19,169.28,15153.0,148.9119,149.0087,148.8592,148.9383,15153.0
2019-08-08 12:15:00,169.27,169.4,169.2,169.34,10529.0,148.9295,149.0439,148.8679,148.9911,10529.0
2019-08-08 12:20:00,169.34,169.38,169.22,169.32,13981.0,148.9911,149.0263,148.8855,148.9735,13981.0
2019-08-08 12:25:00,169.34,169.47,169.34,169.44,21818.0,148.9911,149.1055,148.9911,149.0791,21818.0
2019-08-08 12:30:00,169.46,169.54,169.42,169.52,16357.0,149.0967,149.1671,149.0615,149.1495,16357.0
2019-08-08 12:35:00,169.51,169.61,169.38,169.43,28177.0,149.1407,149.2287,149.0263,149.0703,28177.0
2019-08-08 12:40:00,169.42,169.56,169.42,169.49,21772.0,149.0615,149.1847,149.0615,149.1231,21772.0
2019-08-08 12:45:00,169.49,169.61,169.49,169.59,13030.0,149.1231,149.2287,149.1231,149.2111,13030.0
2019-08-08 12:50:00,169.56,169.75,169.54,169.75,10225.0,149.1847,149.3519,149.1671,149.3519,10225.0
2019-08-08 12:55:00,169.75,169.78,169.62,169.69,7948.0,149.3519,149.3783,149.2375,149.2991,7948.0
2019-08-08 13:00:00,169.68,169.76,169.53,169.63,6550.0,149.2903,149.3607,149.1583,149.2463,6550.0
2019-08-08 13:05:00,169.59,169.67,169.39,169.45,14082.0,149.2111,149.2815,149.0351,149.0879,14082.0
2019-08-08 13:10:00,169.43,169.69,169.4,169.66,9453.0,149.0703,149.2991,149.0439,149.2727,9453.0
2019-08-08 13:15:00,169.68,169.76,169.49,169.52,10684.0,149.2903,149.3607,149.1231,149.1495,10684.0
2019-08-08 13:20:00,169.52,169.78,169.48,169.72,13033.0,149.1495,149.3783,149.1143,149.3255,13033.0
2019-08-08 13:25:00,169.72,169.72,169.55,169.55,12290.0,149.3255,149.3255,149.1759,149.1759,12290.0
2019-08-08 13:30:00,169.59,169.81,169.59,169.81,12793.0,149.2111,149.4046,149.2111,149.4046,12793.0
2019-08-08 13:35:00,169.78,169.92,169.77,169.86,16042.0,149.3783,149.5014,149.3695,149.4486,16042.0
2019-08-08 13:40:00,169.89,169.96,169.82,169.86,7231.0,149.475,149.5366,149.4134,149.4486,7231.0
2019-08-08 13:45:00,169.85,169.87,169.74,169.76,7012.0,149.4398,149.4574,149.3431,149.3607,7012.0
2019-08-08 13:50:00,169.81,169.9,169.77,169.85,11910.0,149.4046,149.4838,149.3695,149.4398,11910.0
2019-08-08 13:55:00,169.91,169.92,169.76,169.76,5447.0,149.4926,149.5014,149.3607,149.3607,5447.0
2019-08-08 14:00:00,169.77,169.77,169.41,169.43,20396.0,149.3695,149.3695,149.0527,149.0703,20396.0
2019-08-08 14:05:00,169.42,169.68,169.41,169.5,8144.0,149.0615,149.2903,149.0527,149.1319,8144.0
2019-08-08 14:10:00,169.48,169.63,169.47,169.61,5537.0,149.1143,149.2463,149.1055,149.2287,5537.0
2019-08-08 14:15:00,169.65,169.7,169.52,169.52,7800.0,149.2639,149.3079,149.1495,149.1495,7800.0
2019-08-08 14:20:00,169.57,169.7,169.55,169.62,6494.0,149.1935,149.3079,149.1759,149.2375,6494.0
2019-08-08 14:25:00,169.59,169.69,169.42,169.58,8135.0,149.2111,149.2991,149.0615,149.2023,8135.0
2019-08-08 14:30:00,169.59,169.7,169.5,169.5,10719.0,149.2111,149.3079,149.1319,149.1319,10719.0
2019-08-08 14:35:00,169.44,169.57,169.42,169.51,7234.0,149.0791,149.1935,149.0615,149.1407,7234.0
2019-08-08 14:40:00,169.53,169.71,169.44,169.67,10996.0,149.1583,149.3167,149.0791,149.2815,10996.0
2019-08-08 14:45:00,169.69,169.69,169.39,169.44,13715.0,149.2991,149.2991,149.0351,149.0791,13715.0
2019-08-08 14:50:00,169.42,169.59,169.42,169.46,11672.0,149.0615,149.2111,149.0615,149.0967,11672.0
2019-08-08 14:55:00,169.46,169.63,169.45,169.53,8817.0,149.0967,149.2463,149.0879,149.1583,8817.0
2019-08-08 15:00:00,169.5,169.7,169.48,169.7,12215.0,149.1319,149.3079,149.1143,149.3079,12215.0
2019-08-08 15:05:00,169.65,169.72,169.62,169.66,13972.0,149.2639,149.3255,149.2375,149.2727,13972.0
2019-08-08 15:10:00,169.66,169.73,169.47,169.62,21911.0,149.2727,149.3343,149.1055,149.2375,21911.0
2019-08-08 15:15:00,169.63,169.65,169.4,169.45,18763.0,149.2463,149.2639,149.0439,149.0879,18763.0
2019-08-08 15:20:00,169.46,169.75,169.44,169.63,25712.0,149.0967,149.3519,149.0791,149.2463,25712.0
2019-08-08 15:25:00,169.65,169.71,169.38,169.42,23608.0,149.2639,149.3167,149.0263,149.0615,23608.0
2019-08-08 15:30:00,169.43,169.61,169.39,169.56,21893.0,149.0703,149.2287,149.0351,149.1847,21893.0
2019-08-08 15:35:00,169.56,169.73,169.54,169.67,29973.0,149.1847,149.3343,149.1671,149.2815,29973.0
2019-08-08 15:40:00,169.65,170.2,169.65,170.16,41854.0,149.2639,149.7478,149.2639,149.7126,41854.0
2019-08-08 15:45:00,170.14,170.26,170.07,170.15,35618.0,149.695,149.8006,149.6334,149.7038,35618.0
2019-08-08 15:50:00,170.16,170.34,170.01,170.08,49640.0,149.7126,149.871,149.5806,149.6422,49640.0
2019-08-08 15:55:00,170.07,170.39,169.94,170.39,114641.0,149.6334,149.915,149.519,149.915,114641.0
2019-08-09 09:30:00,169.95,169.95,169.39,169.61,35833.0,149.5278,149.5278,149.0351,149.2287,35833.0
2019-08-09 09:35:00,169.56,169.91,169.28,169.44,17959.0,149.1847,149.4926,148.9383,149.0791,17959.0
2019-08-09 09:40:00,169.45,169.49,168.88,168.92,11365.0,149.0879,149.1231,148.5864,148.6216,11365.0
2019-08-09 09:45:00,168.96,169.04,168.64,168.77,20863.0,148.6568,148.7272,148.3752,148.4896,20863.0
2019-08-09 09:50:00,168.76,168.92,168.66,168.84,13529.0,148.4808,148.6216,148.3928,148.5512,13529.0
2019-08-09 09:55:00,168.84,168.99,168.69,168.94,12491.0,148.5512,148.6832,148.4192,148.6392,12491.0
2019-08-09 10:00:00,169.01,169.08,168.58,168.75,11232.0,148.7008,148.7624,148.3225,148.472,11232.0
2019-08-09 10:05:00,168.75,168.98,168.35,168.45,18271.0,148.472,148.6744,148.1201,148.2081,18271.0
2019-08-09 10:10:00,168.48,168.76,168.48,168.51,22172.0,148.2345,148.4808,148.2345,148.2609,22172.0
2019-08-09 10:15:00,168.46,168.57,168.25,168.33,31306.0,148.2169,148.3137,148.0321,148.1025,31306.0
2019-08-09 10:20:00,168.31,168.47,168.21,168.39,17124.0,148.0849,148.2257,147.9969,148.1553,17124.0
2019-08-09 10:25:00,168.37,168.57,168.24,168.42,18923.0,148.1377,148.3137,148.0233,148.1817,18923.0
2019-08-09 10:30:00,168.36,168.44,167.92,168.03,20947.0,148.1289,148.1993,147.7418,147.8385,20947.0
2019-08-09 10:35:00,168.06,168.17,167.97,168.0,10724.0,147.8649,147.9617,147.7858,147.8121,10724.0
2019-08-09 10:40:00,168.0,168.01,167.7,167.95,22894.0,147.8121,147.8209,147.5482,147.7682,22894.0
2019-08-09 10:45:00,167.92,168.01,167.83,167.92,10456.0,147.7418,147.8209,147.6626,147.7418,10456.0
2019-08-09 10:50:00,167.94,168.12,167.94,168.11,35646.0,147.7594,147.9177,147.7594,147.9089,35646.0
2019-08-09 10:55:00,168.05,168.31,168.0,168.21,39448.0,147.8561,148.0849,147.8121,147.9969,39448.0
2019-08-09 11:00:00,168.17,168.29,168.06,168.19,11783.0,147.9617,148.0673,147.8649,147.9793,11783.0
2019-08-09 11:05:00,168.18,168.18,167.8,167.92,16888.0,147.9705,147.9705,147.6362,147.7418,16888.0
2019-08-09 11:10:00,167.9,167.96,167.73,167.89,9337.0,147.7242,147.777,147.5746,147.7154,9337.0
2019-08-09 11:15:00,167.86,167.99,167.74,167.91,11573.0,147.689,147.8033,147.5834,147.733,11573.0
2019-08-09 11:20:00,167.9,167.92,167.41,167.47,12786.0,147.7242,147.7418,147.293,147.3458,12786.0
2019-08-09 11:25:00,167.47,167.52,166.98,166.99,12175.0,147.3458,147.3898,146.9147,146.9235,12175.0
2019-08-09 11:30:00,167.07,167.25,167.02,167.18,11717.0,146.9939,147.1523,146.9499,147.0907,11717.0
2019-08-09 11:35:00,167.13,167.19,166.81,166.88,13347.0,147.0467,147.0995,146.7651,146.8267,13347.0
2019-08-09 11:40:00,166.83,167.0,166.8,166.88,8852.0,146.7827,146.9323,146.7563,146.8267,8852.0
2019-08-09 11:45:00,166.81,167.03,166.8,167.0,6930.0,146.7651,146.9587,146.7563,146.9323,6930.0
2019-08-09 11:50:00,167.03,167.15,166.9,166.9,11159.0,146.9587,147.0643,146.8443,146.8443,11159.0
2019-08-09 11:55:00,166.81,166.96,166.55,166.72,11144.0,146.7651,146.8971,146.5364,146.686,11144.0
2019-08-09 12:00:00,166.68,166.95,166.66,166.83,9713.0,146.6508,146.8883,146.6332,146.7827,9713.0
2019-08-09 12:05:00,166.88,166.93,166.66,166.71,7630.0,146.8267,146.8707,146.6332,146.6772,7630.0
2019-08-09 12:10:00,166.68,166.89,166.62,166.88,8522.0,146.6508,146.8355,146.598,146.8267,8522.0
2019-08-09 12:15:00,166.88,166.91,166.53,166.53,8203.0,146.8267,146.8531,146.5188,146.5188,8203.0
2019-08-09 12:20:00,166.56,166.76,166.42,166.76,6797.0,146.5452,146.7212,146.422,146.7212,6797.0
2019-08-09 12:25:00,166.73,166.88,166.57,166.77,6197.0,146.6948,146.8267,146.554,146.73,6197.0
2019-08-09 12:30:00,166.75,167.02,166.7,166.95,7357.0,146.7124,146.9499,146.6684,146.8883,7357.0
2019-08-09 12:35:00,166.95,167.05,166.81,167.05,8284.0,146.8883,146.9763,146.7651,146.9763,8284.0
2019-08-09 12:40:00,167.05,167.47,166.99,167.21,15417.0,146.9763,147.3458,146.9235,147.1171,15417.0
2019-08-09 12:45:00,167.2,167.27,167.13,167.2,7400.0,147.1083,147.1699,147.0467,147.1083,7400.0
2019-08-09 12:50:00,167.2,167.85,167.11,167.83,13951.0,147.1083,147.6802,147.0291,147.6626,13951.0
2019-08-09 12:55:00,167.87,168.18,167.65,167.7,8046.0,147.6978,147.9705,147.5042,147.5482,8046.0
2019-08-09 13:00:00,167.71,167.86,167.66,167.81,6038.0,147.557,147.689,147.513,147.645,6038.0
2019-08-09 13:05:00,167.81,167.88,167.69,167.74,7800.0,147.645,147.7066,147.5394,147.5834,7800.0
2019-08-09 13:10:00,167.64,167.84,167.57,167.7,7900.0,147.4954,147.6714,147.4338,147.5482,7900.0
2019-08-09 13:15:00,167.69,167.81,167.6,167.78,10797.0,147.5394,147.645,147.4602,147.6186,10797.0
2019-08-09 13:20:00,167.75,168.08,167.74,167.96,13881.0,147.5922,147.8825,147.5834,147.777,13881.0
2019-08-09 13:25:00,168.0,168.18,167.93,168.13,9562.0,147.8121,147.9705,147.7506,147.9265,9562.0
2019-08-09 13:30:00,168.09,168.54,168.07,168.34,16747.0,147.8913,148.2873,147.8737,148.1113,16747.0
2019-08-09 13:35:00,168.39,168.46,168.23,168.29,9074.0,148.1553,148.2169,148.0145,148.0673,9074.0
2019-08-09 13:40:00,168.23,168.33,168.17,168.27,8061.0,148.0145,148.1025,147.9617,148.0497,8061.0
2019-08-09 13:45:00,168.24,168.33,168.15,168.28,10354.0,148.0233,148.1025,147.9441,148.0585,10354.0
2019-08-09 13:50:00,168.26,168.31,168.14,168.17,8934.0,148.0409,148.0849,147.9353,147.9617,8934.0
2019-08-09 13:55:00,168.17,168.2,168.02,168.03,9011.0,147.9617,147.9881,147.8297,147.8385,9011.0
2019-08-09 14:00:00,168.01,168.08,167.93,168.0,9356.0,147.8209,147.8825,147.7506,147.8121,9356.0
2019-08-09 14:05:00,168.03,168.19,168.01,168.06,10036.0,147.8385,147.9793,147.8209,147.8649,10036.0
2019-08-09 14:10:00,168.09,168.31,168.05,168.17,22356.0,147.8913,148.0849,147.8561,147.9617,22356.0
2019-08-09 14:15:00,168.18,168.23,168.04,168.16,8904.0,147.9705,148.0145,147.8473,147.9529,8904.0
2019-08-09 14:20:00,168.14,168.24,168.09,168.23,11275.0,147.9353,148.0233,147.8913,148.0145,11275.0
2019-08-09 14:25:00,168.22,168.36,168.22,168.28,10274.0,148.0057,148.1289,148.0057,148.0585,10274.0
2019-08-09 14:30:00,168.28,168.4,168.22,168.25,13561.0,148.0585,148.1641,148.0057,148.0321,13561.0
2019-08-09 14:35:00,168.25,168.27,168.01,168.16,16177.0,148.0321,148.0497,147.8209,147.9529,16177.0
2019-08-09 14:40:00,168.17,168.33,168.17,168.24,26661.0,147.9617,148.1025,147.9617,148.0233,26661.0
2019-08-09 14:45:00,168.25,168.27,168.14,168.21,14362.0,148.0321,148.0497,147.9353,147.9969,14362.0
2019-08-09 14:50:00,168.21,168.21,167.98,168.13,10708.0,147.9969,147.9969,147.7946,147.9265,10708.0
2019-08-09 14:55:00,168.14,168.4,168.05,168.08,11872.0,147.9353,148.1641,147.8561,147.8825,11872.0
2019-08-09 15:00:00,168.09,168.43,168.07,168.42,13346.0,147.8913,148.1905,147.8737,148.1817,13346.0
2019-08-09 15:05:00,168.43,168.69,168.38,168.66,13990.0,148.1905,148.4192,148.1465,148.3928,13990.0
2019-08-09 15:10:00,168.66,168.7,168.56,168.61,11873.0,148.3928,148.428,148.3049,148.3488,11873.0
2019-08-09 15:15:00,168.59,168.64,168.33,168.39,15051.0,148.3312,148.3752,148.1025,148.1553,15051.0
2019-08-09 15:20:00,168.39,168.45,168.2,168.44,13509.0,148.1553,148.2081,147.9881,148.1993,13509.0
2019-08-09 15:25:00,168.47,168.49,168.3,168.39,13067.0,148.2257,148.2433,148.0761,148.1553,13067.0
2019-08-09 15:30:00,168.38,168.61,168.36,168.47,23748.0,148.1465,148.3488,148.1289,148.2257,23748.0
2019-08-09 15:35:00,168.46,168.55,168.43,168.53,27271.0,148.2169,148.2961,148.1905,148.2785,27271.0
2019-08-09 15:40:00,168.53,168.54,168.43,168.43,26871.0,148.2785,148.2873,148.1905,148.1905,26871.0
2019-08-09 15:45:00,168.44,168.46,168.23,168.23,37629.0,148.1993,148.2169,148.0145,148.0145,37629.0
2019-08-09 15:50:00,168.23,168.3,168.08,168.09,50844.0,148.0145,148.0761,147.8825,147.8913,50844.0
2019-08-09 15:55:00,168.07,168.07,167.66,167.72,182229.0,147.8737,147.8737,147.513,147.5658,182229.0
2019-08-12 09:30:00,167.17,167.42,166.76,166.85,24674.0,147.0819,147.3018,146.7212,146.8003,24674.0
2019-08-12 09:35:00,166.94,166.94,166.33,166.41,10903.0,146.8795,146.8795,146.3428,146.4132,10903.0
2019-08-12 09:40:00,166.38,166.38,165.85,166.14,12798.0,146.3868,146.3868,145.9205,146.1757,12798.0
2019-08-12 09:45:00,166.14,166.37,166.02,166.17,8206.0,146.1757,146.378,146.0701,146.2021,8206.0
2019-08-12 09:50:00,166.17,166.34,165.95,166.08,5525.0,146.2021,146.3516,146.0085,146.1229,5525.0
2019-08-12 09:55:00,166.02,166.28,166.01,166.21,6723.0,146.0701,146.2988,146.0613,146.2372,6723.0
2019-08-12 10:00:00,166.25,166.53,166.19,166.33,6949.0,146.2724,146.5188,146.2196,146.3428,6949.0
2019-08-12 10:05:00,166.26,166.29,165.81,166.26,9157.0,146.2812,146.3076,145.8853,146.2812,9157.0
2019-08-12 10:10:00,166.22,166.76,166.22,166.74,12233.0,146.246,146.7212,146.246,146.7036,12233.0
2019-08-12 10:15:00,166.79,167.2,166.71,167.2,6001.0,146.7475,147.1083,146.6772,147.1083,6001.0
2019-08-12 10:20:00,167.14,167.48,167.12,167.48,11647.0,147.0555,147.3546,147.0379,147.3546,11647.0
2019-08-12 10:25:00,167.45,167.6,167.1,167.1,6477.0,147.3282,147.4602,147.0203,147.0203,6477.0
2019-08-12 10:30:00,167.13,167.25,167.02,167.02,10331.0,147.0467,147.1523,146.9499,146.9499,10331.0
2019-08-12 10:35:00,167.03,167.37,167.03,167.34,14971.0,146.9587,147.2579,146.9587,147.2315,14971.0
2019-08-12 10:40:00,167.34,167.53,167.01,167.03,7160.0,147.2315,147.3986,146.9411,146.9587,7160.0
2019-08-12 10:45:00,167.06,167.1,166.71,166.78,6965.0,146.9851,147.0203,146.6772,146.7387,6965.0
2019-08-12 10:50:00,166.8,167.02,166.73,166.97,6310.0,146.7563,146.9499,146.6948,146.9059,6310.0
2019-08-12 10:55:00,166.97,167.15,166.95,167.02,8835.0,146.9059,147.0643,146.8883,146.9499,8835.0
2019-08-12 11:00:00,166.97,166.97,166.52,166.53,5088.0,146.9059,146.9059,146.51,146.5188,5088.0
2019-08-12 11:05:00,166.47,166.58,166.35,166.38,6018.0,146.466,146.5628,146.3604,146.3868,6018.0
2019-08-12 11:10:00,166.4,166.4,165.93,166.13,13578.0,146.4044,146.4044,145.9909,146.1669,13578.0
2019-08-12 11:15:00,166.13,166.35,166.13,166.33,8568.0,146.1669,146.3604,146.1669,146.3428,8568.0
2019-08-12 11:20:00,166.38,166.49,166.29,166.36,6680.0,146.3868,146.4836,146.3076,146.3692,6680.0
2019-08-12 11:25:00,166.34,166.41,166.28,166.34,3100.0,146.3516,146.4132,146.2988,146.3516,3100.0
2019-08-12 11:30:00,166.3,166.52,166.14,166.19,3557.0,146.3164,146.51,146.1757,146.2196,3557.0
2019-08-12 11:35:00,166.24,166.43,166.18,166.43,5146.0,146.2636,146.4308,146.2108,146.4308,5146.0
2019-08-12 11:40:00,166.33,166.65,166.28,166.6,3801.0,146.3428,146.6244,146.2988,146.5804,3801.0
2019-08-12 11:45:00,166.65,166.94,166.58,166.85,4217.0,146.6244,146.8795,146.5628,146.8003,4217.0
2019-08-12 11:50:00,166.88,166.95,166.79,166.87,3706.0,146.8267,146.8883,146.7475,146.8179,3706.0
2019-08-12 11:55:00,166.92,166.96,166.8,166.82,5593.0,146.8619,146.8971,146.7563,146.7739,5593.0
2019-08-12 12:00:00,166.74,166.74,166.53,166.53,2900.0,146.7036,146.7036,146.5188,146.5188,2900.0
2019-08-12 12:05:00,166.56,166.73,166.45,166.71,8645.0,146.5452,146.6948,146.4484,146.6772,8645.0
2019-08-12 12:10:00,166.68,166.86,166.61,166.68,5265.0,146.6508,146.8091,146.5892,146.6508,5265.0
2019-08-12 12:15:00,166.67,166.79,166.53,166.79,3435.0,146.642,146.7475,146.5188,146.7475,3435.0
2019-08-12 12:20:00,166.81,166.87,166.73,166.73,1919.0,146.7651,146.8179,146.6948,146.6948,1919.0
2019-08-12 12:25:00,166.74,166.97,166.73,166.97,3950.0,146.7036,146.9059,146.6948,146.9059,3950.0
2019-08-12 12:30:00,166.91,167.12,166.88,166.93,2255.0,146.8531,147.0379,146.8267,146.8707,2255.0
2019-08-12 12:35:00,166.88,166.92,166.78,166.83,3153.0,146.8267,146.8619,146.7387,146.7827,3153.0
2019-08-12 12:40:00,166.85,166.85,166.38,166.52,8855.0,146.8003,146.8003,146.3868,146.51,8855.0
2019-08-12 12:45:00,166.49,166.52,166.42,166.48,4430.0,146.4836,146.51,146.422,146.4748,4430.0
2019-08-12 12:50:00,166.48,166.53,166.09,166.09,3425.0,146.4748,146.5188,146.1317,146.1317,3425.0
2019-08-12 12:55:00,166.09,166.35,166.09,166.3,2750.0,146.1317,146.3604,146.1317,146.3164,2750.0
2019-08-12 13:00:00,166.28,166.28,166.12,166.13,3301.0,146.2988,146.2988,146.1581,146.1669,3301.0
2019-08-12 13:05:00,166.15,166.38,166.15,166.22,2907.0,146.1845,146.3868,146.1845,146.246,2907.0
2019-08-12 13:10:00,166.22,166.48,166.15,166.44,4098.0,146.246,146.4748,146.1845,146.4396,4098.0
2019-08-12 13:15:00,166.43,166.48,166.05,166.08,3839.0,146.4308,146.4748,146.0965,146.1229,3839.0
2019-08-12 13:20:00,166.16,166.3,166.12,166.23,10371.0,146.1933,146.3164,146.1581,146.2548,10371.0
2019-08-12 13:25:00,166.26,166.3,166.13,166.21,4720.0,146.2812,146.3164,146.1669,146.2372,4720.0
2019-08-12 13:30:00,166.24,166.24,166.09,166.16,4300.0,146.2636,146.2636,146.1317,146.1933,4300.0
2019-08-12 13:35:00,166.13,166.2,165.93,165.93,6700.0,146.1669,146.2284,145.9909,145.9909,6700.0
2019-08-12 13:40:00,165.97,166.04,165.74,165.8,5211.0,146.0261,146.0877,145.8237,145.8765,5211.0
2019-08-12 13:45:00,165.81,165.86,165.73,165.75,3897.0,145.8853,145.9293,145.8149,145.8325,3897.0
2019-08-12 13:50:00,165.7,165.82,165.65,165.81,6191.0,145.7885,145.8941,145.7445,145.8853,6191.0
2019-08-12 13:55:00,165.83,165.93,165.71,165.86,6152.0,145.9029,145.9909,145.7973,145.9293,6152.0
2019-08-12 14:00:00,165.83,165.88,165.7,165.86,3761.0,145.9029,145.9469,145.7885,145.9293,3761.0
2019-08-12 14:05:00,165.83,165.98,165.75,165.89,5184.0,145.9029,146.0349,145.8325,145.9557,5184.0
2019-08-12 14:10:00,165.84,166.03,165.82,166.0,3900.0,145.9117,146.0789,145.8941,146.0525,3900.0
2019-08-12 14:15:00,166.03,166.06,165.72,165.72,5319.0,146.0789,146.1053,145.8061,145.8061,5319.0
2019-08-12 14:20:00,165.77,165.78,165.56,165.6,4003.0,145.8501,145.8589,145.6654,145.7005,4003.0
2019-08-12 14:25:00,165.67,165.67,165.38,165.44,4565.0,145.7621,145.7621,145.507,145.5598,4565.0
2019-08-12 14:30:00,165.5,165.75,165.5,165.72,4723.0,145.6126,145.8325,145.6126,145.8061,4723.0
2019-08-12 14:35:00,165.71,165.75,165.52,165.61,4230.0,145.7973,145.8325,145.6302,145.7093,4230.0
2019-08-12 14:40:00,165.63,165.63,165.12,165.27,9111.0,145.7269,145.7269,145.2782,145.4102,9111.0
2019-08-12 14:45:00,165.26,165.41,165.22,165.27,16185.0,145.4014,145.5334,145.3662,145.4102,16185.0
2019-08-12 14:50:00,165.29,165.44,165.22,165.27,6926.0,145.4278,145.5598,145.3662,145.4102,6926.0
2019-08-12 14:55:00,165.33,165.49,165.18,165.27,8897.0,145.463,145.6038,145.331,145.4102,8897.0
2019-08-12 15:00:00,165.37,165.66,165.31,165.48,6348.0,145.4982,145.7533,145.4454,145.595,6348.0
2019-08-12 15:05:00,165.48,165.65,165.36,165.56,5863.0,145.595,145.7445,145.4894,145.6654,5863.0
2019-08-12 15:10:00,165.47,165.59,165.44,165.57,9353.0,145.5862,145.6917,145.5598,145.6742,9353.0
2019-08-12 15:15:00,165.64,165.79,165.51,165.78,5837.0,145.7357,145.8677,145.6214,145.8589,5837.0
2019-08-12 15:20:00,165.67,165.72,165.57,165.68,6229.0,145.7621,145.8061,145.6742,145.7709,6229.0
2019-08-12 15:25:00,165.65,165.84,165.53,165.84,8074.0,145.7445,145.9117,145.639,145.9117,8074.0
2019-08-12 15:30:00,165.85,165.9,165.63,165.77,11544.0,145.9205,145.9645,145.7269,145.8501,11544.0
2019-08-12 15:35:00,165.76,165.97,165.66,165.97,11336.0,145.8413,146.0261,145.7533,146.0261,11336.0
2019-08-12 15:40:00,165.95,165.95,165.81,165.88,8362.0,146.0085,146.0085,145.8853,145.9469,8362.0
2019-08-12 15:45:00,165.9,165.91,165.69,165.8,10477.0,145.9645,145.9733,145.7797,145.8765,10477.0
2019-08-12 15:50:00,165.79,165.83,165.69,165.73,12259.0,145.8677,145.9029,145.7797,145.8149,12259.0
2019-08-12 15:55:00,165.75,165.99,165.69,165.87,36596.0,145.8325,146.0437,145.7797,145.9381,36596.0
2019-08-13 09:30:00,165.33,165.71,165.25,165.38,23951.0,145.463,145.7973,145.3926,145.507,23951.0
2019-08-13 09:35:00,165.5,166.64,165.49,166.53,8618.0,145.6126,146.6156,145.6038,146.5188,8618.0
2019-08-13 09:40:00,166.44,166.44,166.0,166.33,6476.0,146.4396,146.4396,146.0525,146.3428,6476.0
2019-08-13 09:45:00,166.33,168.45,166.29,167.77,22978.0,146.3428,148.2081,146.3076,147.6098,22978.0
2019-08-13 09:50:00,167.72,167.8,167.15,167.54,13617.0,147.5658,147.6362,147.0643,147.4074,13617.0
2019-08-13 09:55:00,167.52,168.28,167.49,168.16,22297.0,147.3898,148.0585,147.3634,147.9529,22297.0
2019-08-13 10:00:00,168.11,168.22,167.57,167.77,10393.0,147.9089,148.0057,147.4338,147.6098,10393.0
2019-08-13 10:05:00,167.83,167.91,167.32,167.41,6461.0,147.6626,147.733,147.2139,147.293,6461.0
2019-08-13 10:10:00,167.4,167.46,167.09,167.29,9408.0,147.2842,147.337,147.0115,147.1875,9408.0
2019-08-13 10:15:00,167.31,168.0,167.25,168.0,11474.0,147.2051,147.8121,147.1523,147.8121,11474.0
2019-08-13 10:20:00,167.85,167.87,167.55,167.67,7049.0,147.6802,147.6978,147.4162,147.5218,7049.0
2019-08-13 10:25:00,167.71,168.32,167.68,168.16,12762.0,147.557,148.0937,147.5306,147.9529,12762.0
2019-08-13 10:30:00,168.18,168.32,168.02,168.03,7935.0,147.9705,148.0937,147.8297,147.8385,7935.0
2019-08-13 10:35:00,168.03,168.2,167.96,168.06,7022.0,147.8385,147.9881,147.777,147.8649,7022.0
2019-08-13 10:40:00,168.13,168.21,167.83,168.0,7553.0,147.9265,147.9969,147.6626,147.8121,7553.0
2019-08-13 10:45:00,168.04,168.17,167.73,167.93,11194.0,147.8473,147.9617,147.5746,147.7506,11194.0
2019-08-13 10:50:00,167.93,168.05,167.69,167.95,10825.0,147.7506,147.8561,147.5394,147.7682,10825.0
2019-08-13 10:55:00,167.9,167.96,167.64,167.69,7618.0,147.7242,147.777,147.4954,147.5394,7618.0
2019-08-13 11:00:00,167.65,167.85,167.53,167.74,8816.0,147.5042,147.6802,147.3986,147.5834,8816.0
2019-08-13 11:05:00,167.71,168.16,167.64,168.06,7200.0,147.557,147.9529,147.4954,147.8649,7200.0
2019-08-13 11:10:00,168.06,168.2,167.93,168.08,8481.0,147.8649,147.9881,147.7506,147.8825,8481.0
2019-08-13 11:15:00,168.16,168.16,167.27,167.27,7489.0,147.9529,147.9529,147.1699,147.1699,7489.0
2019-08-13 11:20:00,167.28,167.43,167.21,167.21,6734.0,147.1787,147.3106,147.1171,147.1171,6734.0
2019-08-13 11:25:00,167.18,167.26,166.99,167.17,6211.0,147.0907,147.1611,146.9235,147.0819,6211.0
2019-08-13 11:30:00,167.23,167.27,166.96,167.09,4710.0,147.1347,147.1699,146.8971,147.0115,4710.0
2019-08-13 11:35:00,167.06,167.49,167.06,167.41,6898.0,146.9851,147.3634,146.9851,147.293,6898.0
2019-08-13 11:40:00,167.51,167.78,167.51,167.78,5310.0,147.381,147.6186,147.381,147.6186,5310.0
2019-08-13 11:45:00,167.81,167.81,167.6,167.63,4090.0,147.645,147.645,147.4602,147.4866,4090.0
2019-08-13 11:50:00,167.65,167.98,167.65,167.96,5824.0,147.5042,147.7946,147.5042,147.777,5824.0
2019-08-13 11:55:00,168.01,168.12,167.82,168.12,4642.0,147.8209,147.9177,147.6538,147.9177,4642.0
2019-08-13 12:00:00,168.16,168.22,168.07,168.09,4000.0,147.9529,148.0057,147.8737,147.8913,4000.0
2019-08-13 12:05:00,167.98,168.25,167.93,168.13,4300.0,147.7946,148.0321,147.7506,147.9265,4300.0
2019-08-13 12:10:00,168.17,168.29,168.07,168.29,10500.0,147.9617,148.0673,147.8737,148.0673,10500.0
2019-08-13 12:15:00,168.31,168.48,168.31,168.45,3381.0,148.0849,148.2345,148.0849,148.2081,3381.0
2019-08-13 12:20:00,168.42,168.53,168.39,168.43,4825.0,148.1817,148.2785,148.1553,148.1905,4825.0
2019-08-13 12:25:00,168.39,168.39,168.24,168.25,2486.0,148.1553,148.1553,148.0233,148.0321,2486.0
2019-08-13 12:30:00,168.24,168.24,168.04,168.17,4000.0,148.0233,148.0233,147.8473,147.9617,4000.0
2019-08-13 12:35:00,168.23,168.3,168.05,168.05,4596.0,148.0145,148.0761,147.8561,147.8561,4596.0
2019-08-13 12:40:00,168.06,168.2,168.04,168.19,4300.0,147.8649,147.9881,147.8473,147.9793,4300.0
2019-08-13 12:45:00,168.18,168.27,168.18,168.25,4189.0,147.9705,148.0497,147.9705,148.0321,4189.0
2019-08-13 12:50:00,168.28,168.38,168.2,168.2,2800.0,148.0585,148.1465,147.9881,147.9881,2800.0
2019-08-13 12:55:00,168.15,168.21,168.02,168.21,3422.0,147.9441,147.9969,147.8297,147.9969,3422.0
2019-08-13 13:00:00,168.23,168.37,168.07,168.36,4067.0,148.0145,148.1377,147.8737,148.1289,4067.0
2019-08-13 13:05:00,168.31,168.46,168.31,168.37,3604.0,148.0849,148.2169,148.0849,148.1377,3604.0
2019-08-13 13:10:00,168.41,168.49,168.38,168.46,3369.0,148.1729,148.2433,148.1465,148.2169,3369.0
2019-08-13 13:15:00,168.47,168.47,167.84,167.98,7572.0,148.2257,148.2257,147.6714,147.7946,7572.0
2019-08-13 13:20:00,167.9,168.14,167.89,167.91,3073.0,147.7242,147.9353,147.7154,147.733,3073.0
2019-08-13 13:25:00,167.95,168.1,167.91,168.06,5071.0,147.7682,147.9001,147.733,147.8649,5071.0
2019-08-13 13:30:00,168.04,168.08,167.94,168.05,3041.0,147.8473,147.8825,147.7594,147.8561,3041.0
2019-08-13 13:35:00,168.12,168.21,168.07,168.09,49824.0,147.9177,147.9969,147.8737,147.8913,49824.0
2019-08-13 13:40:00,168.1,168.16,168.01,168.11,4944.0,147.9001,147.9529,147.8209,147.9089,4944.0
2019-08-13 13:45:00,168.13,168.27,168.13,168.15,4484.0,147.9265,148.0497,147.9265,147.9441,4484.0
2019-08-13 13:50:00,168.18,168.35,168.18,168.32,6411.0,147.9705,148.1201,147.9705,148.0937,6411.0
2019-08-13 13:55:00,168.34,168.41,168.3,168.36,3764.0,148.1113,148.1729,148.0761,148.1289,3764.0
2019-08-13 14:00:00,168.38,168.47,168.32,168.46,4940.0,148.1465,148.2257,148.0937,148.2169,4940.0
2019-08-13 14:05:00,168.47,168.5,168.36,168.45,5476.0,148.2257,148.2521,148.1289,148.2081,5476.0
2019-08-13 14:10:00,168.5,168.55,168.39,168.55,7707.0,148.2521,148.2961,148.1553,148.2961,7707.0
2019-08-13 14:15:00,168.56,168.64,168.51,168.51,3978.0,148.3049,148.3752,148.2609,148.2609,3978.0
2019-08-13 14:20:00,168.53,168.63,168.48,168.6,6703.0,148.2785,148.3664,148.2345,148.34,6703.0
2019-08-13 14:25:00,168.61,168.93,168.61,168.93,5880.0,148.3488,148.6304,148.3488,148.6304,5880.0
2019-08-13 14:30:00,168.96,169.15,168.85,169.15,6385.0,148.6568,148.824,148.56,148.824,6385.0
2019-08-13 14:35:00,169.09,169.12,168.9,169.12,6000.0,148.7712,148.7976,148.604,148.7976,6000.0
2019-08-13 14:40:00,169.09,169.18,168.97,169.06,4140.0,148.7712,148.8504,148.6656,148.7448,4140.0
2019-08-13 14:45:00,169.11,169.14,168.89,169.0,5592.0,148.7888,148.8152,148.5952,148.692,5592.0
2019-08-13 14:50:00,168.95,169.07,168.9,168.95,8112.0,148.648,148.7536,148.604,148.648,8112.0
2019-08-13 14:55:00,168.97,168.97,168.87,168.88,5422.0,148.6656,148.6656,148.5776,148.5864,5422.0
2019-08-13 15:00:00,168.85,168.96,168.68,168.75,5201.0,148.56,148.6568,148.4104,148.472,5201.0
2019-08-13 15:05:00,168.67,168.78,168.62,168.78,6017.0,148.4016,148.4984,148.3576,148.4984,6017.0
2019-08-13 15:10:00,168.79,168.79,168.62,168.73,6543.0,148.5072,148.5072,148.3576,148.4544,6543.0
2019-08-13 15:15:00,168.74,168.93,168.72,168.84,6100.0,148.4632,148.6304,148.4456,148.5512,6100.0
2019-08-13 15:20:00,168.86,168.91,168.76,168.84,8964.0,148.5688,148.6128,148.4808,148.5512,8964.0
2019-08-13 15:25:00,168.84,168.92,168.82,168.91,6268.0,148.5512,148.6216,148.5336,148.6128,6268.0
2019-08-13 15:30:00,168.9,168.9,168.72,168.78,10713.0,148.604,148.604,148.4456,148.4984,10713.0
2019-08-13 15:35:00,168.8,168.83,168.72,168.8,11689.0,148.516,148.5424,148.4456,148.516,11689.0
2019-08-13 15:40:00,168.82,168.84,168.54,168.54,12598.0,148.5336,148.5512,148.2873,148.2873,12598.0
2019-08-13 15:45:00,168.58,168.6,168.28,168.41,20180.0,148.3225,148.34,148.0585,148.1729,20180.0
2019-08-13 15:50:00,168.36,168.59,168.35,168.59,26483.0,148.1289,148.3312,148.1201,148.3312,26483.0
2019-08-13 15:55:00,168.57,168.72,168.39,168.72,73515.0,148.3137,148.4456,148.1553,148.4456,73515.0
2019-08-14 09:30:00,166.25,167.61,166.25,167.0,28944.0,146.2724,147.469,146.2724,146.9323,28944.0
2019-08-14 09:35:00,167.05,167.07,166.46,166.84,7092.0,146.9763,146.9939,146.4572,146.7915,7092.0
2019-08-14 09:40:00,166.86,166.92,166.09,166.37,9171.0,146.8091,146.8619,146.1317,146.378,9171.0
2019-08-14 09:45:00,166.29,166.29,165.84,166.01,5000.0,146.3076,146.3076,145.9117,146.0613,5000.0
2019-08-14 09:50:00,165.97,166.34,165.79,166.22,8925.0,146.0261,146.3516,145.8677,146.246,8925.0
2019-08-14 09:55:00,166.19,166.68,166.1,166.68,8482.0,146.2196,146.6508,146.1405,146.6508,8482.0
2019-08-14 10:00:00,166.57,166.57,165.92,165.94,6580.0,146.554,146.554,145.9821,145.9997,6580.0
2019-08-14 10:05:00,166.17,166.64,165.93,166.56,8104.0,146.2021,146.6156,145.9909,146.5452,8104.0
2019-08-14 10:10:00,166.53,166.53,166.21,166.4,3896.0,146.5188,146.5188,146.2372,146.4044,3896.0
2019-08-14 10:15:00,166.35,166.53,166.31,166.33,5495.0,146.3604,146.5188,146.3252,146.3428,5495.0
2019-08-14 10:20:00,166.3,166.6,166.2,166.53,6293.0,146.3164,146.5804,146.2284,146.5188,6293.0
2019-08-14 10:25:00,166.48,166.74,166.48,166.69,9789.0,146.4748,146.7036,146.4748,146.6596,9789.0
2019-08-14 10:30:00,166.63,166.64,166.46,166.49,4221.0,146.6068,146.6156,146.4572,146.4836,4221.0
2019-08-14 10:35:00,166.48,166.48,166.17,166.25,6300.0,146.4748,146.4748,146.2021,146.2724,6300.0
2019-08-14 10:40:00,166.23,166.47,166.13,166.41,5270.0,146.2548,146.466,146.1669,146.4132,5270.0
2019-08-14 10:45:00,166.41,166.47,166.19,166.21,8863.0,146.4132,146.466,146.2196,146.2372,8863.0
2019-08-14 10:50:00,166.16,166.17,165.91,165.96,5631.0,146.1933,146.2021,145.9733,146.0173,5631.0
2019-08-14 10:55:00,165.91,166.11,165.7,165.78,7563.0,145.9733,146.1493,145.7885,145.8589,7563.0
2019-08-14 11:00:00,165.76,165.99,165.58,165.75,7535.0,145.8413,146.0437,145.6829,145.8325,7535.0
2019-08-14 11:05:00,165.82,165.92,165.65,165.73,7064.0,145.8941,145.9821,145.7445,145.8149,7064.0
2019-08-14 11:10:00,165.68,165.84,165.51,165.55,3428.0,145.7709,145.9117,145.6214,145.6566,3428.0
2019-08-14 11:15:00,165.53,165.61,165.29,165.42,6168.0,145.639,145.7093,145.4278,145.5422,6168.0
2019-08-14 11:20:00,165.47,165.73,165.47,165.61,11624.0,145.5862,145.8149,145.5862,145.7093,11624.0
2019-08-14 11:25:00,165.73,165.76,165.56,165.59,7718.0,145.8149,145.8413,145.6654,145.6917,7718.0
2019-08-14 11:30:00,165.59,165.91,165.57,165.9,6205.0,145.6917,145.9733,145.6742,145.9645,6205.0
2019-08-14 11:35:00,165.93,165.93,165.68,165.83,6460.0,145.9909,145.9909,145.7709,145.9029,6460.0
2019-08-14 11:40:00,165.88,165.88,165.61,165.67,8252.0,145.9469,145.9469,145.7093,145.7621,8252.0
2019-08-14 11:45:00,165.65,165.69,165.33,165.61,7489.0,145.7445,145.7797,145.463,145.7093,7489.0
2019-08-14 11:50:00,165.65,165.78,165.5,165.64,6402.0,145.7445,145.8589,145.6126,145.7357,6402.0
2019-08-14 11:55:00,165.59,165.63,165.4,165.55,3020.0,145.6917,145.7269,145.5246,145.6566,3020.0
2019-08-14 12:00:00,165.56,165.56,165.15,165.2,9024.0,145.6654,145.6654,145.3046,145.3486,9024.0
2019-08-14 12:05:00,165.13,165.33,165.05,165.06,6648.0,145.287,145.463,145.2166,145.2254,6648.0
2019-08-14 12:10:00,165.06,165.24,164.95,165.2,9661.0,145.2254,145.3838,145.1287,145.3486,9661.0
2019-08-14 12:15:00,165.2,165.2,165.0,165.09,9689.0,145.3486,145.3486,145.1726,145.2518,9689.0
2019-08-14 12:20:00,165.05,165.13,164.87,164.99,7299.0,145.2166,145.287,145.0583,145.1638,7299.0
2019-08-14 12:25:00,164.95,164.95,164.71,164.8,8795.0,145.1287,145.1287,144.9175,144.9967,8795.0
2019-08-14 12:30:00,164.8,165.07,164.8,164.95,7849.0,144.9967,145.2342,144.9967,145.1287,7849.0
2019-08-14 12:35:00,164.93,165.02,164.84,164.93,7400.0,145.1111,145.1902,145.0319,145.1111,7400.0
2019-08-14 12:40:00,164.97,164.97,164.7,164.81,7125.0,145.1462,145.1462,144.9087,145.0055,7125.0
2019-08-14 12:45:00,164.8,164.86,164.54,164.61,8400.0,144.9967,145.0495,144.7679,144.8295,8400.0
2019-08-14 12:50:00,164.58,164.75,164.46,164.57,9019.0,144.8031,144.9527,144.6975,144.7943,9019.0
2019-08-14 12:55:00,164.58,164.58,164.26,164.41,4964.0,144.8031,144.8031,144.5216,144.6535,4964.0
2019-08-14 13:00:00,164.39,164.6,164.19,164.47,8088.0,144.6359,144.8207,144.46,144.7063,8088.0
2019-08-14 13:05:00,164.42,164.52,164.36,164.51,5272.0,144.6623,144.7503,144.6096,144.7415,5272.0
2019-08-14 13:10:00,164.47,164.65,164.39,164.6,5768.0,144.7063,144.8647,144.6359,144.8207,5768.0
2019-08-14 13:15:00,164.61,164.72,164.45,164.45,7120.0,144.8295,144.9263,144.6887,144.6887,7120.0
2019-08-14 13:20:00,164.54,164.82,164.48,164.81,3100.0,144.7679,145.0143,144.7151,145.0055,3100.0
2019-08-14 13:25:00,164.85,165.29,164.82,165.0,7472.0,145.0407,145.4278,145.0143,145.1726,7472.0
2019-08-14 13:30:00,165.01,165.19,165.01,165.01,11875.0,145.1814,145.3398,145.1814,145.1814,11875.0
2019-08-14 13:35:00,165.12,165.44,165.08,165.35,6405.0,145.2782,145.5598,145.243,145.4806,6405.0
2019-08-14 13:40:00,165.44,165.56,165.41,165.55,5670.0,145.5598,145.6654,145.5334,145.6566,5670.0
2019-08-14 13:45:00,165.56,165.56,165.37,165.47,6762.0,145.6654,145.6654,145.4982,145.5862,6762.0
2019-08-14 13:50:00,165.5,165.69,165.4,165.55,6276.0,145.6126,145.7797,145.5246,145.6566,6276.0
2019-08-14 13:55:00,165.5,165.56,165.37,165.49,5020.0,145.6126,145.6654,145.4982,145.6038,5020.0
2019-08-14 14:00:00,165.5,165.52,165.16,165.17,5500.0,145.6126,145.6302,145.3134,145.3222,5500.0
2019-08-14 14:05:00,165.13,165.34,164.99,165.34,9005.0,145.287,145.4718,145.1638,145.4718,9005.0
2019-08-14 14:10:00,165.3,165.43,165.22,165.27,4354.0,145.4366,145.551,145.3662,145.4102,4354.0
2019-08-14 14:15:00,165.3,165.5,165.29,165.5,3893.0,145.4366,145.6126,145.4278,145.6126,3893.0
2019-08-14 14:20:00,165.52,165.52,165.16,165.23,7006.0,145.6302,145.6302,145.3134,145.375,7006.0
2019-08-14 14:25:00,165.2,165.26,165.02,165.08,6500.0,145.3486,145.4014,145.1902,145.243,6500.0
2019-08-14 14:30:00,165.11,165.2,164.74,164.77,6332.0,145.2694,145.3486,144.9439,144.9703,6332.0
2019-08-14 14:35:00,164.75,164.75,164.51,164.51,6351.0,144.9527,144.9527,144.7415,144.7415,6351.0
2019-08-14 14:40:00,164.54,164.56,164.27,164.4,6925.0,144.7679,144.7855,144.5304,144.6447,6925.0
2019-08-14 14:45:00,164.42,164.62,164.29,164.34,5376.0,144.6623,144.8383,144.548,144.592,5376.0
2019-08-14 14:50:00,164.34,164.65,164.34,164.58,5848.0,144.592,144.8647,144.592,144.8031,5848.0
2019-08-14 14:55:00,164.62,164.7,164.49,164.53,4583.0,144.8383,144.9087,144.7239,144.7591,4583.0
2019-08-14 15:00:00,164.54,165.1,164.41,165.01,7438.0,144.7679,145.2606,144.6535,145.1814,7438.0
2019-08-14 15:05:00,165.08,165.1,164.88,164.98,5561.0,145.243,145.2606,145.0671,145.155,5561.0
2019-08-14 15:10:00,165.0,165.11,164.82,164.84,7400.0,145.1726,145.2694,145.0143,145.0319,7400.0
2019-08-14 15:15:00,164.8,164.8,164.43,164.48,13046.0,144.9967,144.9967,144.6711,144.7151,13046.0
2019-08-14 15:20:00,164.41,164.41,164.08,164.09,12274.0,144.6535,144.6535,144.3632,144.372,12274.0
2019-08-14 15:25:00,164.19,164.92,164.19,164.56,11394.0,144.46,145.1023,144.46,144.7855,11394.0
2019-08-14 15:30:00,164.53,164.53,164.05,164.47,14615.0,144.7591,144.7591,144.3368,144.7063,14615.0
2019-08-14 15:35:00,164.6,164.62,164.24,164.44,18308.0,144.8207,144.8383,144.504,144.6799,18308.0
2019-08-14 15:40:00,164.48,164.55,164.06,164.26,19437.0,144.7151,144.7767,144.3456,144.5216,19437.0
2019-08-14 15:45:00,164.26,164.61,164.16,164.22,24782.0,144.5216,144.8295,144.4336,144.4864,24782.0
2019-08-14 15:50:00,164.17,164.75,164.16,164.71,23025.0,144.4424,144.9527,144.4336,144.9175,23025.0
2019-08-14 15:55:00,164.69,164.7,163.74,163.84,138084.0,144.8999,144.9087,144.0641,144.152,138084.0
2019-08-15 09:30:00,164.18,165.08,162.51,164.75,25691.0,144.4512,145.243,142.9819,144.9527,25691.0
2019-08-15 09:35:00,164.92,164.92,163.93,164.04,9756.0,145.1023,145.1023,144.2312,144.328,9756.0
2019-08-15 09:40:00,164.06,164.36,163.38,164.2,10200.0,144.3456,144.6096,143.7473,144.4688,10200.0
2019-08-15 09:45:00,164.3,164.76,164.25,164.43,9928.0,144.5568,144.9615,144.5128,144.6711,9928.0
2019-08-15 09:50:00,164.42,164.95,164.27,164.95,11822.0,144.6623,145.1287,144.5304,145.1287,11822.0
2019-08-15 09:55:00,165.05,165.25,164.85,165.21,9979.0,145.2166,145.3926,145.0407,145.3574,9979.0
2019-08-15 10:00:00,165.12,165.32,164.83,165.13,7892.0,145.2782,145.4542,145.0231,145.287,7892.0
2019-08-15 10:05:00,165.07,165.35,164.89,165.31,7749.0,145.2342,145.4806,145.0759,145.4454,7749.0
2019-08-15 10:10:00,165.23,165.76,165.22,165.7,4500.0,145.375,145.8413,145.3662,145.7885,4500.0
2019-08-15 10:15:00,165.58,165.79,165.4,165.74,9124.0,145.6829,145.8677,145.5246,145.8237,9124.0
2019-08-15 10:20:00,165.65,165.99,165.52,165.99,7486.0,145.7445,146.0437,145.6302,146.0437,7486.0
2019-08-15 10:25:00,166.07,166.09,165.68,165.69,4134.0,146.1141,146.1317,145.7709,145.7797,4134.0
2019-08-15 10:30:00,165.62,165.73,165.18,165.7,7228.0,145.7181,145.8149,145.331,145.7885,7228.0
2019-08-15 10:35:00,165.73,166.05,165.73,165.86,4551.0,145.8149,146.0965,145.8149,145.9293,4551.0
2019-08-15 10:40:00,165.79,166.1,165.71,166.1,12396.0,145.8677,146.1405,145.7973,146.1405,12396.0
2019-08-15 10:45:00,166.12,166.29,166.05,166.1,6262.0,146.1581,146.3076,146.0965,146.1405,6262.0
2019-08-15 10:50:00,166.11,166.36,166.07,166.19,5635.0,146.1493,146.3692,146.1141,146.2196,5635.0
2019-08-15 10:55:00,166.1,166.15,165.86,165.93,4889.0,146.1405,146.1845,145.9293,145.9909,4889.0
2019-08-15 11:00:00,165.78,165.79,165.39,165.45,3791.0,145.8589,145.8677,145.5158,145.5686,3791.0
2019-08-15 11:05:00,165.41,165.43,165.0,165.0,5778.0,145.5334,145.551,145.1726,145.1726,5778.0
2019-08-15 11:10:00,165.01,165.23,165.0,165.15,4706.0,145.1814,145.375,145.1726,145.3046,4706.0
2019-08-15 11:15:00,165.08,165.24,165.03,165.16,4872.0,145.243,145.3838,145.199,145.3134,4872.0
2019-08-15 11:20:00,165.03,165.26,164.83,165.24,5978.0,145.199,145.4014,145.0231,145.3838,5978.0
2019-08-15 11:25:00,165.21,165.54,165.14,165.54,7670.0,145.3574,145.6478,145.2958,145.6478,7670.0
2019-08-15 11:30:00,165.54,165.56,165.43,165.48,8548.0,145.6478,145.6654,145.551,145.595,8548.0
2019-08-15 11:35:00,165.52,165.61,165.49,165.6,5861.0,145.6302,145.7093,145.6038,145.7005,5861.0
2019-08-15 11:40:00,165.57,165.65,165.44,165.5,3007.0,145.6742,145.7445,145.5598,145.6126,3007.0
2019-08-15 11:45:00,165.52,165.68,165.43,165.43,4431.0,145.6302,145.7709,145.551,145.551,4431.0
2019-08-15 11:50:00,165.44,165.5,165.26,165.39,5751.0,145.5598,145.6126,145.4014,145.5158,5751.0
2019-08-15 11:55:00,165.37,165.92,165.37,165.82,9808.0,145.4982,145.9821,145.4982,145.8941,9808.0
2019-08-15 12:00:00,165.89,165.94,165.71,165.91,5201.0,145.9557,145.9997,145.7973,145.9733,5201.0
2019-08-15 12:05:00,165.95,166.17,165.95,165.97,6832.0,146.0085,146.2021,146.0085,146.0261,6832.0
2019-08-15 12:10:00,165.95,165.95,165.85,165.88,6011.0,146.0085,146.0085,145.9205,145.9469,6011.0
2019-08-15 12:15:00,165.92,166.03,165.86,166.0,6700.0,145.9821,146.0789,145.9293,146.0525,6700.0
2019-08-15 12:20:00,166.03,166.08,165.77,165.78,5536.0,146.0789,146.1229,145.8501,145.8589,5536.0
2019-08-15 12:25:00,165.77,165.77,165.51,165.51,5492.0,145.8501,145.8501,145.6214,145.6214,5492.0
2019-08-15 12:30:00,165.59,165.69,165.48,165.5,7954.0,145.6917,145.7797,145.595,145.6126,7954.0
2019-08-15 12:35:00,165.55,165.62,165.38,165.41,5934.0,145.6566,145.7181,145.507,145.5334,5934.0
2019-08-15 12:40:00,165.39,165.43,165.32,165.39,3569.0,145.5158,145.551,145.4542,145.5158,3569.0
2019-08-15 12:45:00,165.36,165.38,165.2,165.26,4705.0,145.4894,145.507,145.3486,145.4014,4705.0
2019-08-15 12:50:00,165.23,165.38,165.17,165.2,5651.0,145.375,145.507,145.3222,145.3486,5651.0
2019-08-15 12:55:00,165.16,165.39,165.16,165.32,5812.0,145.3134,145.5158,145.3134,145.4542,5812.0
2019-08-15 13:00:00,165.32,165.5,165.31,165.47,6376.0,145.4542,145.6126,145.4454,145.5862,6376.0
2019-08-15 13:05:00,165.42,165.61,165.4,165.59,5617.0,145.5422,145.7093,145.5246,145.6917,5617.0
2019-08-15 13:10:00,165.55,165.57,165.32,165.32,9999.0,145.6566,145.6742,145.4542,145.4542,9999.0
2019-08-15 13:15:00,165.37,165.74,165.33,165.71,9331.0,145.4982,145.8237,145.463,145.7973,9331.0
2019-08-15 13:20:00,165.74,165.78,165.55,165.55,7183.0,145.8237,145.8589,145.6566,145.6566,7183.0
2019-08-15 13:25:00,165.51,165.51,165.07,165.07,5280.0,145.6214,145.6214,145.2342,145.2342,5280.0
2019-08-15 13:30:00,165.08,165.27,165.05,165.27,3941.0,145.243,145.4102,145.2166,145.4102,3941.0
2019-08-15 13:35:00,165.26,165.28,164.91,165.01,4449.0,145.4014,145.419,145.0935,145.1814,4449.0
2019-08-15 13:40:00,165.05,165.05,164.73,164.74,6902.0,145.2166,145.2166,144.9351,144.9439,6902.0
2019-08-15 13:45:00,164.72,164.72,164.32,164.43,7377.0,144.9263,144.9263,144.5744,144.6711,7377.0
2019-08-15 13:50:00,164.51,164.51,163.9,164.12,8540.0,144.7415,144.7415,144.2048,144.3984,8540.0
2019-08-15 13:55:00,164.13,164.23,164.0,164.11,7108.0,144.4072,144.4952,144.2928,144.3896,7108.0
2019-08-15 14:00:00,164.16,164.4,163.96,164.1,10955.0,144.4336,144.6447,144.2576,144.3808,10955.0
2019-08-15 14:05:00,164.04,164.54,164.03,164.47,8044.0,144.328,144.7679,144.3192,144.7063,8044.0
2019-08-15 14:10:00,164.57,164.95,164.57,164.85,5317.0,144.7943,145.1287,144.7943,145.0407,5317.0
2019-08-15 14:15:00,164.94,164.94,164.62,164.62,4746.0,145.1199,145.1199,144.8383,144.8383,4746.0
2019-08-15 14:20:00,164.61,165.12,164.61,165.04,6307.0,144.8295,145.2782,144.8295,145.2078,6307.0
2019-08-15 14:25:00,164.96,165.16,164.96,164.98,3524.0,145.1375,145.3134,145.1375,145.155,3524.0
2019-08-15 14:30:00,165.03,165.03,164.8,164.94,3840.0,145.199,145.199,144.9967,145.1199,3840.0
2019-08-15 14:35:00,164.96,164.99,164.8,164.81,4077.0,145.1375,145.1638,144.9967,145.0055,4077.0
2019-08-15 14:40:00,164.85,164.97,164.79,164.9,5042.0,145.0407,145.1462,144.9879,145.0847,5042.0
2019-08-15 14:45:00,164.92,165.06,164.83,164.99,3684.0,145.1023,145.2254,145.0231,145.1638,3684.0
2019-08-15 14:50:00,164.97,164.97,164.59,164.89,7332.0,145.1462,145.1462,144.8119,145.0759,7332.0
2019-08-15 14:55:00,164.96,164.99,164.81,164.92,4900.0,145.1375,145.1638,145.0055,145.1023,4900.0
2019-08-15 15:00:00,164.95,165.48,164.95,165.44,11746.0,145.1287,145.595,145.1287,145.5598,11746.0
2019-08-15 15:05:00,165.47,165.54,165.32,165.44,7020.0,145.5862,145.6478,145.4542,145.5598,7020.0
2019-08-15 15:10:00,165.43,165.44,165.15,165.26,7652.0,145.551,145.5598,145.3046,145.4014,7652.0
2019-08-15 15:15:00,165.27,165.27,165.08,165.14,5978.0,145.4102,145.4102,145.243,145.2958,5978.0
2019-08-15 15:20:00,165.14,165.21,165.0,165.03,5857.0,145.2958,145.3574,145.1726,145.199,5857.0
2019-08-15 15:25:00,165.04,165.14,165.0,165.04,9506.0,145.2078,145.2958,145.1726,145.2078,9506.0
2019-08-15 15:30:00,165.02,165.36,164.97,165.24,15987.0,145.1902,145.4894,145.1462,145.3838,15987.0
2019-08-15 15:35:00,165.25,165.39,165.19,165.35,19174.0,145.3926,145.5158,145.3398,145.4806,19174.0
2019-08-15 15:40:00,165.34,165.51,165.2,165.46,9438.0,145.4718,145.6214,145.3486,145.5774,9438.0
2019-08-15 15:45:00,165.49,165.76,165.4,165.71,14067.0,145.6038,145.8413,145.5246,145.7973,14067.0
2019-08-15 15:50:00,165.74,165.75,165.51,165.63,18336.0,145.8237,145.8325,145.6214,145.7269,18336.0
2019-08-15 15:55:00,165.61,165.67,165.01,165.06,63482.0,145.7093,145.7621,145.1814,145.2254,63482.0
2019-08-16 09:30:00,166.82,167.14,166.42,167.0,102157.0,146.7739,147.0555,146.422,146.9323,102157.0
2019-08-16 09:35:00,167.13,167.62,167.0,167.22,9399.0,147.0467,147.4778,146.9323,147.1259,9399.0
2019-08-16 09:40:00,167.17,167.29,166.73,166.77,7178.0,147.0819,147.1875,146.6948,146.73,7178.0
2019-08-16 09:45:00,166.82,167.03,166.67,166.79,2500.0,146.7739,146.9587,146.642,146.7475,2500.0
2019-08-16 09:50:00,166.61,166.93,166.61,166.78,6417.0,146.5892,146.8707,146.5892,146.7387,6417.0
2019-08-16 09:55:00,166.75,166.9,166.59,166.9,6530.0,146.7124,146.8443,146.5716,146.8443,6530.0
2019-08-16 10:00:00,166.85,167.4,166.8,167.4,6000.0,146.8003,147.2842,146.7563,147.2842,6000.0
2019-08-16 10:05:00,167.39,167.5,167.08,167.13,11113.0,147.2754,147.3722,147.0027,147.0467,11113.0
2019-08-16 10:10:00,167.17,167.3,167.02,167.15,9104.0,147.0819,147.1963,146.9499,147.0643,9104.0
2019-08-16 10:15:00,167.21,167.21,166.97,166.99,8958.0,147.1171,147.1171,146.9059,146.9235,8958.0
2019-08-16 10:20:00,166.87,167.65,166.86,167.2,8733.0,146.8179,147.5042,146.8091,147.1083,8733.0
2019-08-16 10:25:00,167.19,167.34,166.96,167.0,4785.0,147.0995,147.2315,146.8971,146.9323,4785.0
2019-08-16 10:30:00,167.03,167.22,167.0,167.08,4876.0,146.9587,147.1259,146.9323,147.0027,4876.0
2019-08-16 10:35:00,167.12,167.35,167.05,167.22,4594.0,147.0379,147.2403,146.9763,147.1259,4594.0
2019-08-16 10:40:00,167.19,167.49,167.15,167.35,6653.0,147.0995,147.3634,147.0643,147.2403,6653.0
2019-08-16 10:45:00,167.36,167.51,167.24,167.42,12592.0,147.2491,147.381,147.1435,147.3018,12592.0
2019-08-16 10:50:00,167.42,167.51,167.41,167.5,26977.0,147.3018,147.381,147.293,147.3722,26977.0
2019-08-16 10:55:00,167.51,167.87,167.51,167.87,9286.0,147.381,147.6978,147.381,147.6978,9286.0
2019-08-16 11:00:00,167.89,167.99,167.82,167.96,6824.0,147.7154,147.8033,147.6538,147.777,6824.0
2019-08-16 11:05:00,167.91,168.06,167.81,167.81,8326.0,147.733,147.8649,147.645,147.645,8326.0
2019-08-16 11:10:00,167.82,167.94,167.5,167.5,7100.0,147.6538,147.7594,147.3722,147.3722,7100.0
2019-08-16 11:15:00,167.5,167.58,167.32,167.41,12518.0,147.3722,147.4426,147.2139,147.293,12518.0
2019-08-16 11:20:00,167.44,167.59,167.39,167.46,5431.0,147.3194,147.4514,147.2754,147.337,5431.0
2019-08-16 11:25:00,167.48,167.48,167.17,167.22,3209.0,147.3546,147.3546,147.0819,147.1259,3209.0
2019-08-16 11:30:00,167.23,167.23,166.94,167.16,9758.0,147.1347,147.1347,146.8795,147.0731,9758.0
2019-08-16 11:35:00,167.06,167.21,166.96,166.97,5313.0,146.9851,147.1171,146.8971,146.9059,5313.0
2019-08-16 11:40:00,167.05,167.23,166.94,166.96,6897.0,146.9763,147.1347,146.8795,146.8971,6897.0
2019-08-16 11:45:00,166.92,167.11,166.87,167.07,4871.0,146.8619,147.0291,146.8179,146.9939,4871.0
2019-08-16 11:50:00,167.1,167.21,167.03,167.03,3009.0,147.0203,147.1171,146.9587,146.9587,3009.0
2019-08-16 11:55:00,167.06,167.14,166.96,166.98,4413.0,146.9851,147.0555,146.8971,146.9147,4413.0
2019-08-16 12:00:00,166.9,166.97,166.75,166.9,5582.0,146.8443,146.9059,146.7124,146.8443,5582.0
2019-08-16 12:05:00,166.87,167.02,166.87,167.01,5055.0,146.8179,146.9499,146.8179,146.9411,5055.0
2019-08-16 12:10:00,167.01,167.07,166.92,167.04,4747.0,146.9411,146.9939,146.8619,146.9675,4747.0
2019-08-16 12:15:00,167.01,167.02,166.73,166.89,4200.0,146.9411,146.9499,146.6948,146.8355,4200.0
2019-08-16 12:20:00,166.93,166.99,166.89,166.98,5219.0,146.8707,146.9235,146.8355,146.9147,5219.0
2019-08-16 12:25:00,167.0,167.19,167.0,167.15,11139.0,146.9323,147.0995,146.9323,147.0643,11139.0
2019-08-16 12:30:00,167.16,167.31,167.13,167.29,4004.0,147.0731,147.2051,147.0467,147.1875,4004.0
2019-08-16 12:35:00,167.3,167.38,167.26,167.28,2300.0,147.1963,147.2667,147.1611,147.1787,2300.0
2019-08-16 12:40:00,167.29,167.4,167.23,167.37,2549.0,147.1875,147.2842,147.1347,147.2579,2549.0
2019-08-16 12:45:00,167.42,167.43,167.31,167.31,8554.0,147.3018,147.3106,147.2051,147.2051,8554.0
2019-08-16 12:50:00,167.28,167.36,167.23,167.23,4170.0,147.1787,147.2491,147.1347,147.1347,4170.0
2019-08-16 12:55:00,167.25,167.26,167.1,167.16,6245.0,147.1523,147.1611,147.0203,147.0731,6245.0
2019-08-16 13:00:00,167.25,167.28,167.21,167.21,4685.0,147.1523,147.1787,147.1171,147.1171,4685.0
2019-08-16 13:05:00,167.25,167.3,167.2,167.28,3803.0,147.1523,147.1963,147.1083,147.1787,3803.0
2019-08-16 13:10:00,167.26,167.35,167.2,167.29,2738.0,147.1611,147.2403,147.1083,147.1875,2738.0
2019-08-16 13:15:00,167.25,167.4,167.24,167.38,7358.0,147.1523,147.2842,147.1435,147.2667,7358.0
2019-08-16 13:20:00,167.35,167.44,167.32,167.43,2136.0,147.2403,147.3194,147.2139,147.3106,2136.0
2019-08-16 13:25:00,167.43,167.47,167.36,167.36,3737.0,147.3106,147.3458,147.2491,147.2491,3737.0
2019-08-16 13:30:00,167.4,167.43,167.32,167.43,3919.0,147.2842,147.3106,147.2139,147.3106,3919.0
2019-08-16 13:35:00,167.38,167.4,167.32,167.33,4016.0,147.2667,147.2842,147.2139,147.2227,4016.0
2019-08-16 13:40:00,167.35,167.42,167.29,167.29,4064.0,147.2403,147.3018,147.1875,147.1875,4064.0
2019-08-16 13:45:00,167.28,167.28,167.14,167.21,6567.0,147.1787,147.1787,147.0555,147.1171,6567.0
2019-08-16 13:50:00,167.2,167.27,167.18,167.26,1908.0,147.1083,147.1699,147.0907,147.1611,1908.0
2019-08-16 13:55:00,167.25,167.39,167.25,167.31,8121.0,147.1523,147.2754,147.1523,147.2051,8121.0
2019-08-16 14:00:00,167.31,167.31,167.2,167.22,2873.0,147.2051,147.2051,147.1083,147.1259,2873.0
2019-08-16 14:05:00,167.23,167.27,167.19,167.22,4796.0,147.1347,147.1699,147.0995,147.1259,4796.0
2019-08-16 14:10:00,167.2,167.31,167.17,167.26,3848.0,147.1083,147.2051,147.0819,147.1611,3848.0
2019-08-16 14:15:00,167.26,167.31,167.18,167.22,2261.0,147.1611,147.2051,147.0907,147.1259,2261.0
2019-08-16 14:20:00,167.19,167.25,167.13,167.13,5283.0,147.0995,147.1523,147.0467,147.0467,5283.0
2019-08-16 14:25:00,167.11,167.12,167.01,167.07,4592.0,147.0291,147.0379,146.9411,146.9939,4592.0
2019-08-16 14:30:00,167.06,167.13,166.99,167.13,3734.0,146.9851,147.0467,146.9235,147.0467,3734.0
2019-08-16 14:35:00,167.11,167.17,166.81,166.85,5495.0,147.0291,147.0819,146.7651,146.8003,5495.0
2019-08-16 14:40:00,166.92,166.92,166.82,166.82,3092.0,146.8619,146.8619,146.7739,146.7739,3092.0
2019-08-16 14:45:00,166.84,167.01,166.78,167.01,5096.0,146.7915,146.9411,146.7387,146.9411,5096.0
2019-08-16 14:50:00,167.02,167.04,166.87,166.93,4990.0,146.9499,146.9675,146.8179,146.8707,4990.0
2019-08-16 14:55:00,166.94,167.0,166.84,166.89,8482.0,146.8795,146.9323,146.7915,146.8355,8482.0
2019-08-16 15:00:00,166.84,167.12,166.84,167.0,9836.0,146.7915,147.0379,146.7915,146.9323,9836.0
2019-08-16 15:05:00,167.03,167.1,166.93,167.01,14878.0,146.9587,147.0203,146.8707,146.9411,14878.0
2019-08-16 15:10:00,167.03,167.03,166.85,166.94,7819.0,146.9587,146.9587,146.8003,146.8795,7819.0
2019-08-16 15:15:00,166.95,167.04,166.85,166.99,15754.0,146.8883,146.9675,146.8003,146.9235,15754.0
2019-08-16 15:20:00,167.02,167.02,166.73,166.76,8892.0,146.9499,146.9499,146.6948,146.7212,8892.0
2019-08-16 15:25:00,166.76,166.84,166.71,166.8,4713.0,146.7212,146.7915,146.6772,146.7563,4713.0
2019-08-16 15:30:00,166.77,166.77,166.61,166.62,9917.0,146.73,146.73,146.5892,146.598,9917.0
2019-08-16 15:35:00,166.62,166.8,166.62,166.73,16866.0,146.598,146.7563,146.598,146.6948,16866.0
2019-08-16 15:40:00,166.76,166.94,166.71,166.91,10412.0,146.7212,146.8795,146.6772,146.8531,10412.0
2019-08-16 15:45:00,166.91,166.91,166.73,166.83,15444.0,146.8531,146.8531,146.6948,146.7827,15444.0
2019-08-16 15:50:00,166.86,167.21,166.74,167.08,22123.0,146.8091,147.1171,146.7036,147.0027,22123.0
2019-08-16 15:55:00,167.1,167.38,166.85,166.99,117039.0,147.0203,147.2667,146.8003,146.9235,117039.0
2019-08-19 09:30:00,169.03,169.38,168.57,169.3,35971.0,148.7184,149.0263,148.3137,148.9559,35971.0
2019-08-19 09:35:00,169.29,169.37,168.61,168.61,5265.0,148.9471,149.0175,148.3488,148.3488,5265.0
2019-08-19 09:40:00,168.71,168.71,167.89,167.9,9950.0,148.4368,148.4368,147.7154,147.7242,9950.0
2019-08-19 09:45:00,168.01,168.14,167.55,167.55,8856.0,147.8209,147.9353,147.4162,147.4162,8856.0
2019-08-19 09:50:00,167.61,168.23,167.6,168.09,7114.0,147.469,148.0145,147.4602,147.8913,7114.0
2019-08-19 09:55:00,168.13,168.36,168.02,168.36,6334.0,147.9265,148.1289,147.8297,148.1289,6334.0
2019-08-19 10:00:00,168.34,168.46,168.07,168.28,6965.0,148.1113,148.2169,147.8737,148.0585,6965.0
2019-08-19 10:05:00,168.32,168.5,168.19,168.29,6262.0,148.0937,148.2521,147.9793,148.0673,6262.0
2019-08-19 10:10:00,168.28,168.33,168.01,168.21,8786.0,148.0585,148.1025,147.8209,147.9969,8786.0
2019-08-19 10:15:00,168.21,168.31,168.18,168.28,4000.0,147.9969,148.0849,147.9705,148.0585,4000.0
2019-08-19 10:20:00,168.33,168.33,168.06,168.06,4704.0,148.1025,148.1025,147.8649,147.8649,4704.0
2019-08-19 10:25:00,168.05,168.3,168.05,168.21,2339.0,147.8561,148.0761,147.8561,147.9969,2339.0
2019-08-19 10:30:00,168.2,168.25,167.96,168.02,4153.0,147.9881,148.0321,147.777,147.8297,4153.0
2019-08-19 10:35:00,168.01,168.3,168.01,168.27,2900.0,147.8209,148.0761,147.8209,148.0497,2900.0
2019-08-19 10:40:00,168.32,168.44,168.19,168.37,7945.0,148.0937,148.1993,147.9793,148.1377,7945.0
2019-08-19 10:45:00,168.32,168.34,168.11,168.29,6303.0,148.0937,148.1113,147.9089,148.0673,6303.0
2019-08-19 10:50:00,168.23,168.4,168.12,168.4,31748.0,148.0145,148.1641,147.9177,148.1641,31748.0
2019-08-19 10:55:00,168.37,168.57,168.29,168.5,6327.0,148.1377,148.3137,148.0673,148.2521,6327.0
2019-08-19 11:00:00,168.52,168.63,168.49,168.59,7225.0,148.2697,148.3664,148.2433,148.3312,7225.0
2019-08-19 11:05:00,168.61,168.65,168.48,168.52,6058.0,148.3488,148.384,148.2345,148.2697,6058.0
2019-08-19 11:10:00,168.58,168.6,168.44,168.47,2000.0,148.3225,148.34,148.1993,148.2257,2000.0
2019-08-19 11:15:00,168.5,168.74,168.48,168.71,5264.0,148.2521,148.4632,148.2345,148.4368,5264.0
2019-08-19 11:20:00,168.72,168.83,168.67,168.8,2567.0,148.4456,148.5424,148.4016,148.516,2567.0
2019-08-19 11:25:00,168.81,168.82,168.63,168.63,7004.0,148.5248,148.5336,148.3664,148.3664,7004.0
2019-08-19 11:30:00,168.65,168.81,168.53,168.81,3000.0,148.384,148.5248,148.2785,148.5248,3000.0
2019-08-19 11:35:00,168.79,168.88,168.72,168.85,2350.0,148.5072,148.5864,148.4456,148.56,2350.0
2019-08-19 11:40:00,168.88,169.0,168.84,168.89,3071.0,148.5864,148.692,148.5512,148.5952,3071.0
2019-08-19 11:45:00,168.93,168.95,168.75,168.85,5836.0,148.6304,148.648,148.472,148.56,5836.0
2019-08-19 11:50:00,168.89,168.93,168.6,168.72,5336.0,148.5952,148.6304,148.34,148.4456,5336.0
2019-08-19 11:55:00,168.74,168.78,168.61,168.61,3615.0,148.4632,148.4984,148.3488,148.3488,3615.0
2019-08-19 12:00:00,168.6,168.6,168.49,168.59,2800.0,148.34,148.34,148.2433,148.3312,2800.0
2019-08-19 12:05:00,168.57,168.61,168.54,168.54,3996.0,148.3137,148.3488,148.2873,148.2873,3996.0
2019-08-19 12:10:00,168.58,168.63,168.54,168.62,3203.0,148.3225,148.3664,148.2873,148.3576,3203.0
2019-08-19 12:15:00,168.67,168.69,168.58,168.69,2387.0,148.4016,148.4192,148.3225,148.4192,2387.0
2019-08-19 12:20:00,168.68,168.69,168.6,168.69,2500.0,148.4104,148.4192,148.34,148.4192,2500.0
2019-08-19 12:25:00,168.7,168.72,168.58,168.72,4200.0,148.428,148.4456,148.3225,148.4456,4200.0
2019-08-19 12:30:00,168.7,168.73,168.6,168.62,1800.0,148.428,148.4544,148.34,148.3576,1800.0
2019-08-19 12:35:00,168.65,168.71,168.63,168.67,2681.0,148.384,148.4368,148.3664,148.4016,2681.0
2019-08-19 12:40:00,168.7,168.74,168.68,168.69,3315.0,148.428,148.4632,148.4104,148.4192,3315.0
2019-08-19 12:45:00,168.72,168.95,168.72,168.95,3976.0,148.4456,148.648,148.4456,148.648,3976.0
2019-08-19 12:50:00,168.95,168.99,168.88,168.95,4900.0,148.648,148.6832,148.5864,148.648,4900.0
2019-08-19 12:55:00,168.93,168.95,168.84,168.9,3069.0,148.6304,148.648,148.5512,148.604,3069.0
2019-08-19 13:00:00,168.91,169.0,168.89,169.0,2600.0,148.6128,148.692,148.5952,148.692,2600.0
2019-08-19 13:05:00,169.0,169.0,168.89,168.97,6302.0,148.692,148.692,148.5952,148.6656,6302.0
2019-08-19 13:10:00,168.93,168.99,168.89,168.96,3939.0,148.6304,148.6832,148.5952,148.6568,3939.0
2019-08-19 13:15:00,168.97,168.97,168.87,168.96,3385.0,148.6656,148.6656,148.5776,148.6568,3385.0
2019-08-19 13:20:00,169.0,169.04,168.87,168.88,4823.0,148.692,148.7272,148.5776,148.5864,4823.0
2019-08-19 13:25:00,168.93,168.93,168.77,168.84,4780.0,148.6304,148.6304,148.4896,148.5512,4780.0
2019-08-19 13:30:00,168.84,168.86,168.7,168.75,4935.0,148.5512,148.5688,148.428,148.472,4935.0
2019-08-19 13:35:00,168.76,168.83,168.76,168.79,3890.0,148.4808,148.5424,148.4808,148.5072,3890.0
2019-08-19 13:40:00,168.81,168.85,168.75,168.76,4450.0,148.5248,148.56,148.472,148.4808,4450.0
2019-08-19 13:45:00,168.8,168.82,168.74,168.81,2700.0,148.516,148.5336,148.4632,148.5248,2700.0
2019-08-19 13:50:00,168.81,168.9,168.79,168.85,3800.0,148.5248,148.604,148.5072,148.56,3800.0
2019-08-19 13:55:00,168.84,168.84,168.79,168.81,1555.0,148.5512,148.5512,148.5072,148.5248,1555.0
2019-08-19 14:00:00,168.8,168.85,168.7,168.82,5767.0,148.516,148.56,148.428,148.5336,5767.0
2019-08-19 14:05:00,168.84,168.87,168.78,168.79,2600.0,148.5512,148.5776,148.4984,148.5072,2600.0
2019-08-19 14:10:00,168.83,168.86,168.81,168.82,5828.0,148.5424,148.5688,148.5248,148.5336,5828.0
2019-08-19 14:15:00,168.82,168.87,168.81,168.82,5454.0,148.5336,148.5776,148.5248,148.5336,5454.0
2019-08-19 14:20:00,168.8,168.97,168.8,168.9,3936.0,148.516,148.6656,148.516,148.604,3936.0
2019-08-19 14:25:00,168.88,168.95,168.83,168.95,2936.0,148.5864,148.648,148.5424,148.648,2936.0
2019-08-19 14:30:00,168.95,168.98,168.79,168.98,5520.0,148.648,148.6744,148.5072,148.6744,5520.0
2019-08-19 14:35:00,168.96,169.09,168.96,169.04,4753.0,148.6568,148.7712,148.6568,148.7272,4753.0
2019-08-19 14:40:00,169.03,169.18,169.01,169.17,3433.0,148.7184,148.8504,148.7008,148.8416,3433.0
2019-08-19 14:45:00,169.15,169.15,169.06,169.07,3325.0,148.824,148.824,148.7448,148.7536,3325.0
2019-08-19 14:50:00,169.06,169.14,169.0,169.05,6609.0,148.7448,148.8152,148.692,148.736,6609.0
2019-08-19 14:55:00,169.05,169.05,168.81,168.87,5573.0,148.736,148.736,148.5248,148.5776,5573.0
2019-08-19 15:00:00,168.88,168.91,168.73,168.83,6010.0,148.5864,148.6128,148.4544,148.5424,6010.0
2019-08-19 15:05:00,168.81,168.88,168.75,168.87,2704.0,148.5248,148.5864,148.472,148.5776,2704.0
2019-08-19 15:10:00,168.85,168.94,168.81,168.91,7726.0,148.56,148.6392,148.5248,148.6128,7726.0
2019-08-19 15:15:00,168.91,168.91,168.81,168.81,7269.0,148.6128,148.6128,148.5248,148.5248,7269.0
2019-08-19 15:20:00,168.81,168.9,168.76,168.85,9543.0,148.5248,148.604,148.4808,148.56,9543.0
2019-08-19 15:25:00,168.84,168.91,168.76,168.84,11364.0,148.5512,148.6128,148.4808,148.5512,11364.0
2019-08-19 15:30:00,168.84,169.01,168.82,169.0,5587.0,148.5512,148.7008,148.5336,148.692,5587.0
2019-08-19 15:35:00,169.01,169.17,169.01,169.12,7086.0,148.7008,148.8416,148.7008,148.7976,7086.0
2019-08-19 15:40:00,169.1,169.13,169.03,169.06,8337.0,148.78,148.8064,148.7184,148.7448,8337.0
2019-08-19 15:45:00,169.09,169.09,168.93,169.03,10926.0,148.7712,148.7712,148.6304,148.7184,10926.0
2019-08-19 15:50:00,169.07,169.1,168.92,168.99,20140.0,148.7536,148.78,148.6216,148.6832,20140.0
2019-08-19 15:55:00,168.99,169.28,168.84,168.96,94795.0,148.6832,148.9383,148.5512,148.6568,94795.0
2019-08-20 09:30:00,168.61,169.28,168.25,168.33,15481.0,148.3488,148.9383,148.0321,148.1025,15481.0
2019-08-20 09:35:00,168.21,168.38,167.96,168.02,8329.0,147.9969,148.1465,147.777,147.8297,8329.0
2019-08-20 09:40:00,168.04,168.24,167.72,168.22,10422.0,147.8473,148.0233,147.5658,148.0057,10422.0
2019-08-20 09:45:00,168.07,168.07,167.84,167.95,3011.0,147.8737,147.8737,147.6714,147.7682,3011.0
2019-08-20 09:50:00,168.01,168.42,168.01,168.28,4467.0,147.8209,148.1817,147.8209,148.0585,4467.0
2019-08-20 09:55:00,168.28,168.33,168.14,168.2,2559.0,148.0585,148.1025,147.9353,147.9881,2559.0
2019-08-20 10:00:00,168.15,168.27,168.0,168.27,12116.0,147.9441,148.0497,147.8121,148.0497,12116.0
2019-08-20 10:05:00,168.39,168.6,168.27,168.31,4463.0,148.1553,148.34,148.0497,148.0849,4463.0
2019-08-20 10:10:00,168.33,168.65,168.28,168.65,2384.0,148.1025,148.384,148.0585,148.384,2384.0
2019-08-20 10:15:00,168.65,168.83,168.56,168.83,3172.0,148.384,148.5424,148.3049,148.5424,3172.0
2019-08-20 10:20:00,168.83,168.98,168.82,168.87,3748.0,148.5424,148.6744,148.5336,148.5776,3748.0
2019-08-20 10:25:00,168.9,169.19,168.88,169.15,5913.0,148.604,148.8592,148.5864,148.824,5913.0
2019-08-20 10:30:00,169.11,169.12,168.71,168.71,2906.0,148.7888,148.7976,148.4368,148.4368,2906.0
2019-08-20 10:35:00,168.69,168.88,168.64,168.65,4985.0,148.4192,148.5864,148.3752,148.384,4985.0
2019-08-20 10:40:00,168.58,168.9,168.49,168.78,3784.0,148.3225,148.604,148.2433,148.4984,3784.0
2019-08-20 10:45:00,168.85,168.87,168.72,168.84,3379.0,148.56,148.5776,148.4456,148.5512,3379.0
2019-08-20 10:50:00,168.84,169.06,168.74,169.03,3616.0,148.5512,148.7448,148.4632,148.7184,3616.0
2019-08-20 10:55:00,169.03,169.41,169.03,169.29,25169.0,148.7184,149.0527,148.7184,148.9471,25169.0
2019-08-20 11:00:00,169.31,169.48,169.3,169.48,2905.0,148.9647,149.1143,148.9559,149.1143,2905.0
2019-08-20 11:05:00,169.4,169.52,169.37,169.5,6726.0,149.0439,149.1495,149.0175,149.1319,6726.0
2019-08-20 11:10:00,169.57,169.79,169.55,169.71,6576.0,149.1935,149.3871,149.1759,149.3167,6576.0
2019-08-20 11:15:00,169.65,169.71,169.57,169.62,2905.0,149.2639,149.3167,149.1935,149.2375,2905.0
2019-08-20 11:20:00,169.59,169.6,169.49,169.57,2739.0,149.2111,149.2199,149.1231,149.1935,2739.0
2019-08-20 11:25:00,169.63,169.7,169.51,169.51,4703.0,149.2463,149.3079,149.1407,149.1407,4703.0
2019-08-20 11:30:00,169.55,169.55,169.4,169.55,4737.0,149.1759,149.1759,149.0439,149.1759,4737.0
2019-08-20 11:35:00,169.5,169.55,169.37,169.37,4459.0,149.1319,149.1759,149.0175,149.0175,4459.0
2019-08-20 11:40:00,169.36,169.42,169.1,169.17,3879.0,149.0087,149.0615,148.78,148.8416,3879.0
2019-08-20 11:45:00,169.16,169.2,169.12,169.2,2031.0,148.8328,148.8679,148.7976,148.8679,2031.0
2019-08-20 11:50:00,169.24,169.25,169.13,169.13,2833.0,148.9031,148.9119,148.8064,148.8064,2833.0
2019-08-20 11:55:00,169.11,169.2,169.11,169.16,2612.0,148.7888,148.8679,148.7888,148.8328,2612.0
2019-08-20 12:00:00,169.17,169.33,169.17,169.29,3831.0,148.8416,148.9823,148.8416,148.9471,3831.0
2019-08-20 12:05:00,169.31,169.34,169.29,169.29,2236.0,148.9647,148.9911,148.9471,148.9471,2236.0
2019-08-20 12:10:00,169.31,169.36,169.28,169.34,1642.0,148.9647,149.0087,148.9383,148.9911,1642.0
2019-08-20 12:15:00,169.33,169.33,169.19,169.3,2900.0,148.9823,148.9823,148.8592,148.9559,2900.0
2019-08-20 12:20:00,169.29,169.37,169.29,169.31,2448.0,148.9471,149.0175,148.9471,148.9647,2448.0
2019-08-20 12:25:00,169.35,169.36,169.3,169.3,2200.0,148.9999,149.0087,148.9559,148.9559,2200.0
2019-08-20 12:30:00,169.29,169.37,169.29,169.29,2378.0,148.9471,149.0175,148.9471,148.9471,2378.0
2019-08-20 12:35:00,169.29,169.29,169.07,169.07,3600.0,148.9471,148.9471,148.7536,148.7536,3600.0
2019-08-20 12:40:00,169.08,169.09,169.02,169.06,1740.0,148.7624,148.7712,148.7096,148.7448,1740.0
2019-08-20 12:45:00,169.07,169.12,169.03,169.08,2581.0,148.7536,148.7976,148.7184,148.7624,2581.0
2019-08-20 12:50:00,169.1,169.29,169.1,169.29,2200.0,148.78,148.9471,148.78,148.9471,2200.0
2019-08-20 12:55:00,169.35,169.35,169.2,169.22,5524.0,148.9999,148.9999,148.8679,148.8855,5524.0
2019-08-20 13:00:00,169.15,169.18,169.06,169.06,3104.0,148.824,148.8504,148.7448,148.7448,3104.0
2019-08-20 13:05:00,169.05,169.1,169.01,169.08,1070.0,148.736,148.78,148.7008,148.7624,1070.0
2019-08-20 13:10:00,169.06,169.09,169.02,169.05,1803.0,148.7448,148.7712,148.7096,148.736,1803.0
2019-08-20 13:15:00,169.06,169.06,168.87,168.93,3495.0,148.7448,148.7448,148.5776,148.6304,3495.0
2019-08-20 13:20:00,168.92,169.05,168.9,169.0,3428.0,148.6216,148.736,148.604,148.692,3428.0
2019-08-20 13:25:00,168.97,168.97,168.91,168.95,771.0,148.6656,148.6656,148.6128,148.648,771.0
2019-08-20 13:30:00,168.94,168.96,168.71,168.75,6667.0,148.6392,148.6568,148.4368,148.472,6667.0
2019-08-20 13:35:00,168.72,168.72,168.5,168.6,6808.0,148.4456,148.4456,148.2521,148.34,6808.0
2019-08-20 13:40:00,168.6,168.72,168.6,168.69,2616.0,148.34,148.4456,148.34,148.4192,2616.0
2019-08-20 13:45:00,168.67,168.7,168.49,168.49,8649.0,148.4016,148.428,148.2433,148.2433,8649.0
2019-08-20 13:50:00,168.47,168.57,168.41,168.57,4506.0,148.2257,148.3137,148.1729,148.3137,4506.0
2019-08-20 13:55:00,168.57,168.61,168.57,168.57,2573.0,148.3137,148.3488,148.3137,148.3137,2573.0
2019-08-20 14:00:00,168.58,168.63,168.26,168.27,4417.0,148.3225,148.3664,148.0409,148.0497,4417.0
2019-08-20 14:05:00,168.23,168.36,168.08,168.08,4190.0,148.0145,148.1289,147.8825,147.8825,4190.0
2019-08-20 14:10:00,168.08,168.18,168.06,168.17,8501.0,147.8825,147.9705,147.8649,147.9617,8501.0
2019-08-20 14:15:00,168.17,168.31,168.06,168.29,6789.0,147.9617,148.0849,147.8649,148.0673,6789.0
2019-08-20 14:20:00,168.18,168.28,167.99,168.23,8400.0,147.9705,148.0585,147.8033,148.0145,8400.0
2019-08-20 14:25:00,168.21,168.26,168.16,168.17,4100.0,147.9969,148.0409,147.9529,147.9617,4100.0
2019-08-20 14:30:00,168.16,168.44,168.16,168.43,2736.0,147.9529,148.1993,147.9529,148.1905,2736.0
2019-08-20 14:35:00,168.48,168.48,168.34,168.34,2381.0,148.2345,148.2345,148.1113,148.1113,2381.0
2019-08-20 14:40:00,168.33,168.36,168.06,168.06,4500.0,148.1025,148.1289,147.8649,147.8649,4500.0
2019-08-20 14:45:00,168.04,168.28,168.04,168.23,6219.0,147.8473,148.0585,147.8473,148.0145,6219.0
2019-08-20 14:50:00,168.24,168.27,168.14,168.17,4543.0,148.0233,148.0497,147.9353,147.9617,4543.0
2019-08-20 14:55:00,168.22,168.38,168.22,168.35,3272.0,148.0057,148.1465,148.0057,148.1201,3272.0
2019-08-20 15:00:00,168.32,168.33,168.09,168.14,3800.0,148.0937,148.1025,147.8913,147.9353,3800.0
2019-08-20 15:05:00,168.19,168.3,168.1,168.2,5944.0,147.9793,148.0761,147.9001,147.9881,5944.0
2019-08-20 15:10:00,168.21,168.37,168.2,168.37,3073.0,147.9969,148.1377,147.9881,148.1377,3073.0
2019-08-20 15:15:00,168.37,168.38,168.24,168.3,7952.0,148.1377,148.1465,148.0233,148.0761,7952.0
2019-08-20 15:20:00,168.37,168.44,168.33,168.43,10713.0,148.1377,148.1993,148.1025,148.1905,10713.0
2019-08-20 15:25:00,168.43,168.48,168.36,168.48,23443.0,148.1905,148.2345,148.1289,148.2345,23443.0
2019-08-20 15:30:00,168.49,168.54,168.4,168.46,24467.0,148.2433,148.2873,148.1641,148.2169,24467.0
2019-08-20 15:35:00,168.42,168.42,168.24,168.27,9384.0,148.1817,148.1817,148.0233,148.0497,9384.0
2019-08-20 15:40:00,168.31,168.35,168.24,168.35,4220.0,148.0849,148.1201,148.0233,148.1201,4220.0
2019-08-20 15:45:00,168.31,168.46,168.29,168.37,12133.0,148.0849,148.2169,148.0673,148.1377,12133.0
2019-08-20 15:50:00,168.35,168.4,168.23,168.3,13827.0,148.1201,148.1641,148.0145,148.0761,13827.0
2019-08-20 15:55:00,168.27,168.27,167.64,167.8,100129.0,148.0497,148.0497,147.4954,147.6362,100129.0
2019-08-21 09:30:00,168.89,169.4,168.89,169.16,18986.0,148.5952,149.0439,148.5952,148.8328,18986.0
2019-08-21 09:35:00,169.27,169.39,169.0,169.15,4500.0,148.9295,149.0351,148.692,148.824,4500.0
2019-08-21 09:40:00,169.14,169.43,169.12,169.38,7036.0,148.8152,149.0703,148.7976,149.0263,7036.0
2019-08-21 09:45:00,169.44,169.53,169.19,169.21,6496.0,149.0791,149.1583,148.8592,148.8767,6496.0
2019-08-21 09:50:00,169.26,169.48,169.21,169.34,7146.0,148.9207,149.1143,148.8767,148.9911,7146.0
2019-08-21 09:55:00,169.34,169.36,169.05,169.05,4330.0,148.9911,149.0087,148.736,148.736,4330.0
2019-08-21 10:00:00,169.0,169.08,168.69,168.71,8853.0,148.692,148.7624,148.4192,148.4368,8853.0
2019-08-21 10:05:00,168.67,168.75,168.58,168.67,8839.0,148.4016,148.472,148.3225,148.4016,8839.0
2019-08-21 10:10:00,168.59,168.76,168.52,168.63,7451.0,148.3312,148.4808,148.2697,148.3664,7451.0
2019-08-21 10:15:00,168.66,168.77,168.55,168.69,8894.0,148.3928,148.4896,148.2961,148.4192,8894.0
2019-08-21 10:20:00,168.72,168.72,168.46,168.51,7619.0,148.4456,148.4456,148.2169,148.2609,7619.0
2019-08-21 10:25:00,168.53,168.74,168.53,168.67,5000.0,148.2785,148.4632,148.2785,148.4016,5000.0
2019-08-21 10:30:00,168.58,168.85,168.57,168.65,4600.0,148.3225,148.56,148.3137,148.384,4600.0
2019-08-21 10:35:00,168.54,168.75,168.54,168.73,11150.0,148.2873,148.472,148.2873,148.4544,11150.0
2019-08-21 10:40:00,168.66,168.8,168.55,168.67,7493.0,148.3928,148.516,148.2961,148.4016,7493.0
2019-08-21 10:45:00,168.62,168.74,168.54,168.7,6305.0,148.3576,148.4632,148.2873,148.428,6305.0
2019-08-21 10:50:00,168.72,168.87,168.72,168.8,12222.0,148.4456,148.5776,148.4456,148.516,12222.0
2019-08-21 10:55:00,168.7,168.77,168.62,168.67,4648.0,148.428,148.4896,148.3576,148.4016,4648.0
2019-08-21 11:00:00,168.63,168.63,168.43,168.63,8850.0,148.3664,148.3664,148.1905,148.3664,8850.0
2019-08-21 11:05:00,168.62,168.96,168.62,168.96,4700.0,148.3576,148.6568,148.3576,148.6568,4700.0
2019-08-21 11:10:00,168.93,169.06,168.87,169.06,9239.0,148.6304,148.7448,148.5776,148.7448,9239.0
2019-08-21 11:15:00,169.09,169.11,169.02,169.02,6252.0,148.7712,148.7888,148.7096,148.7096,6252.0
2019-08-21 11:20:00,169.04,169.05,168.96,168.96,4700.0,148.7272,148.736,148.6568,148.6568,4700.0
2019-08-21 11:25:00,168.94,169.05,168.94,169.01,9175.0,148.6392,148.736,148.6392,148.7008,9175.0
2019-08-21 11:30:00,168.98,169.06,168.98,169.04,3896.0,148.6744,148.7448,148.6744,148.7272,3896.0
2019-08-21 11:35:00,169.05,169.26,169.04,169.09,5027.0,148.736,148.9207,148.7272,148.7712,5027.0
2019-08-21 11:40:00,169.12,169.15,168.97,169.05,4631.0,148.7976,148.824,148.6656,148.736,4631.0
2019-08-21 11:45:00,169.02,169.06,169.0,169.02,3580.0,148.7096,148.7448,148.692,148.7096,3580.0
2019-08-21 11:50:00,169.01,169.06,168.84,168.9,4738.0,148.7008,148.7448,148.5512,148.604,4738.0
2019-08-21 11:55:00,168.91,169.17,168.91,169.09,6067.0,148.6128,148.8416,148.6128,148.7712,6067.0
2019-08-21 12:00:00,169.09,169.18,169.04,169.04,2642.0,148.7712,148.8504,148.7272,148.7272,2642.0
2019-08-21 12:05:00,169.1,169.12,169.08,169.1,2695.0,148.78,148.7976,148.7624,148.78,2695.0
2019-08-21 12:10:00,169.09,169.21,169.05,169.16,6897.0,148.7712,148.8767,148.736,148.8328,6897.0
2019-08-21 12:15:00,169.19,169.19,169.03,169.06,1700.0,148.8592,148.8592,148.7184,148.7448,1700.0
2019-08-21 12:20:00,169.06,169.11,169.05,169.07,4789.0,148.7448,148.7888,148.736,148.7536,4789.0
2019-08-21 12:25:00,169.07,169.18,169.05,169.15,5444.0,148.7536,148.8504,148.736,148.824,5444.0
2019-08-21 12:30:00,169.13,169.19,169.09,169.17,5620.0,148.8064,148.8592,148.7712,148.8416,5620.0
2019-08-21 12:35:00,169.12,169.21,169.12,169.14,3451.0,148.7976,148.8767,148.7976,148.8152,3451.0
2019-08-21 12:40:00,169.14,169.19,168.98,169.01,8500.0,148.8152,148.8592,148.6744,148.7008,8500.0
2019-08-21 12:45:00,169.0,169.06,169.0,169.05,3450.0,148.692,148.7448,148.692,148.736,3450.0
2019-08-21 12:50:00,169.09,169.19,169.09,169.18,2714.0,148.7712,148.8592,148.7712,148.8504,2714.0
2019-08-21 12:55:00,169.18,169.22,169.16,169.19,3053.0,148.8504,148.8855,148.8328,148.8592,3053.0
2019-08-21 13:00:00,169.17,169.33,169.12,169.33,6382.0,148.8416,148.9823,148.7976,148.9823,6382.0
2019-08-21 13:05:00,169.33,169.37,169.3,169.34,22726.0,148.9823,149.0175,148.9559,148.9911,22726.0
2019-08-21 13:10:00,169.36,169.37,169.3,169.37,3750.0,149.0087,149.0175,148.9559,149.0175,3750.0
2019-08-21 13:15:00,169.38,169.39,169.32,169.39,4811.0,149.0263,149.0351,148.9735,149.0351,4811.0
2019-08-21 13:20:00,169.4,169.46,169.38,169.41,5737.0,149.0439,149.0967,149.0263,149.0527,5737.0
2019-08-21 13:25:00,169.43,169.44,169.37,169.4,3100.0,149.0703,149.0791,149.0175,149.0439,3100.0
2019-08-21 13:30:00,169.4,169.41,169.19,169.2,6173.0,149.0439,149.0527,148.8592,148.8679,6173.0
2019-08-21 13:35:00,169.19,169.22,169.09,169.11,3500.0,148.8592,148.8855,148.7712,148.7888,3500.0
2019-08-21 13:40:00,169.12,169.13,169.02,169.04,2837.0,148.7976,148.8064,148.7096,148.7272,2837.0
2019-08-21 13:45:00,169.02,169.08,169.0,169.06,7662.0,148.7096,148.7624,148.692,148.7448,7662.0
2019-08-21 13:50:00,169.02,169.02,168.93,168.99,3400.0,148.7096,148.7096,148.6304,148.6832,3400.0
2019-08-21 13:55:00,168.97,169.02,168.89,168.92,5246.0,148.6656,148.7096,148.5952,148.6216,5246.0
2019-08-21 14:00:00,168.85,168.89,168.45,168.89,17441.0,148.56,148.5952,148.2081,148.5952,17441.0
2019-08-21 14:05:00,168.91,169.08,168.85,168.9,3032.0,148.6128,148.7624,148.56,148.604,3032.0
2019-08-21 14:10:00,168.9,168.9,168.67,168.74,4687.0,148.604,148.604,148.4016,148.4632,4687.0
2019-08-21 14:15:00,168.74,169.18,168.72,169.15,7819.0,148.4632,148.8504,148.4456,148.824,7819.0
2019-08-21 14:20:00,169.17,169.26,169.01,169.09,4263.0,148.8416,148.9207,148.7008,148.7712,4263.0
2019-08-21 14:25:00,169.02,169.18,169.02,169.16,4319.0,148.7096,148.8504,148.7096,148.8328,4319.0
2019-08-21 14:30:00,169.18,169.25,169.08,169.08,7150.0,148.8504,148.9119,148.7624,148.7624,7150.0
2019-08-21 14:35:00,169.12,169.17,168.88,168.92,13410.0,148.7976,148.8416,148.5864,148.6216,13410.0
2019-08-21 14:40:00,168.91,169.03,168.91,168.91,5774.0,148.6128,148.7184,148.6128,148.6128,5774.0
2019-08-21 14:45:00,168.93,169.07,168.78,168.84,7310.0,148.6304,148.7536,148.4984,148.5512,7310.0
2019-08-21 14:50:00,168.81,168.85,168.73,168.84,5462.0,148.5248,148.56,148.4544,148.5512,5462.0
2019-08-21 14:55:00,168.84,168.86,168.73,168.74,10959.0,148.5512,148.5688,148.4544,148.4632,10959.0
2019-08-21 15:00:00,168.8,168.95,168.77,168.88,6702.0,148.516,148.648,148.4896,148.5864,6702.0
2019-08-21 15:05:00,168.87,169.04,168.86,169.03,6405.0,148.5776,148.7272,148.5688,148.7184,6405.0
2019-08-21 15:10:00,169.04,169.16,169.04,169.15,8473.0,148.7272,148.8328,148.7272,148.824,8473.0
2019-08-21 15:15:00,169.18,169.35,169.12,169.32,15231.0,148.8504,148.9999,148.7976,148.9735,15231.0
2019-08-21 15:20:00,169.3,169.32,169.22,169.32,8469.0,148.9559,148.9735,148.8855,148.9735,8469.0
2019-08-21 15:25:00,169.27,169.39,169.26,169.33,8797.0,148.9295,149.0351,148.9207,148.9823,8797.0
2019-08-21 15:30:00,169.34,169.49,169.32,169.42,8619.0,148.9911,149.1231,148.9735,149.0615,8619.0
2019-08-21 15:35:00,169.41,169.46,169.33,169.39,9925.0,149.0527,149.0967,148.9823,149.0351,9925.0
2019-08-21 15:40:00,169.38,169.42,169.32,169.35,35405.0,149.0263,149.0615,148.9735,148.9999,35405.0
2019-08-21 15:45:00,169.35,169.41,169.25,169.33,12291.0,148.9999,149.0527,148.9119,148.9823,12291.0
2019-08-21 15:50:00,169.36,169.45,169.25,169.39,22187.0,149.0087,149.0879,148.9119,149.0351,22187.0
2019-08-21 15:55:00,169.41,169.69,169.4,169.69,78543.0,149.0527,149.2991,149.0439,149.2991,78543.0
2019-08-22 09:30:00,169.55,170.71,169.51,169.89,39599.0,149.1759,150.1965,149.1407,149.475,39599.0
2019-08-22 09:35:00,170.04,170.2,169.69,169.85,4403.0,149.607,149.7478,149.2991,149.4398,4403.0
2019-08-22 09:40:00,169.84,170.19,169.84,170.07,7877.0,149.431,149.739,149.431,149.6334,7877.0
2019-08-22 09:45:00,170.1,170.14,169.81,169.83,4088.0,149.6598,149.695,149.4046,149.4222,4088.0
2019-08-22 09:50:00,169.86,169.92,169.73,169.76,5286.0,149.4486,149.5014,149.3343,149.3607,5286.0
2019-08-22 09:55:00,169.72,169.87,169.68,169.76,4802.0,149.3255,149.4574,149.2903,149.3607,4802.0
2019-08-22 10:00:00,169.82,169.88,169.64,169.84,7527.0,149.4134,149.4662,149.2551,149.431,7527.0
2019-08-22 10:05:00,169.87,169.87,169.65,169.76,7774.0,149.4574,149.4574,149.2639,149.3607,7774.0
2019-08-22 10:10:00,169.72,169.73,169.41,169.47,9832.0,149.3255,149.3343,149.0527,149.1055,9832.0
2019-08-22 10:15:00,169.46,169.55,169.45,169.47,5720.0,149.0967,149.1759,149.0879,149.1055,5720.0
2019-08-22 10:20:00,169.46,169.5,169.26,169.31,23450.0,149.0967,149.1319,148.9207,148.9647,23450.0
2019-08-22 10:25:00,169.24,169.34,169.09,169.18,5228.0,148.9031,148.9911,148.7712,148.8504,5228.0
2019-08-22 10:30:00,169.14,169.16,168.32,168.5,9577.0,148.8152,148.8328,148.0937,148.2521,9577.0
2019-08-22 10:35:00,168.43,168.43,167.95,168.14,10495.0,148.1905,148.1905,147.7682,147.9353,10495.0
2019-08-22 10:40:00,168.17,168.28,167.77,167.77,5880.0,147.9617,148.0585,147.6098,147.6098,5880.0
2019-08-22 10:45:00,167.81,167.92,167.62,167.87,7922.0,147.645,147.7418,147.4778,147.6978,7922.0
2019-08-22 10:50:00,167.93,167.99,167.51,167.51,7343.0,147.7506,147.8033,147.381,147.381,7343.0
2019-08-22 10:55:00,167.45,167.63,167.29,167.33,5450.0,147.3282,147.4866,147.1875,147.2227,5450.0
2019-08-22 11:00:00,167.37,167.79,167.37,167.51,5247.0,147.2579,147.6274,147.2579,147.381,5247.0
2019-08-22 11:05:00,167.6,168.35,167.6,168.27,2790.0,147.4602,148.1201,147.4602,148.0497,2790.0
2019-08-22 11:10:00,168.27,168.47,168.27,168.44,2906.0,148.0497,148.2257,148.0497,148.1993,2906.0
2019-08-22 11:15:00,168.49,168.57,168.41,168.55,2620.0,148.2433,148.3137,148.1729,148.2961,2620.0
2019-08-22 11:20:00,168.52,168.64,168.42,168.64,2213.0,148.2697,148.3752,148.1817,148.3752,2213.0
2019-08-22 11:25:00,168.6,168.62,168.24,168.32,8470.0,148.34,148.3576,148.0233,148.0937,8470.0
2019-08-22 11:30:00,168.33,168.41,168.15,168.34,8276.0,148.1025,148.1729,147.9441,148.1113,8276.0
2019-08-22 11:35:00,168.46,168.57,168.44,168.48,3252.0,148.2169,148.3137,148.1993,148.2345,3252.0
2019-08-22 11:40:00,168.57,168.61,168.46,168.48,2461.0,148.3137,148.3488,148.2169,148.2345,2461.0
2019-08-22 11:45:00,168.43,168.43,168.07,168.07,3285.0,148.1905,148.1905,147.8737,147.8737,3285.0
2019-08-22 11:50:00,168.07,168.21,168.05,168.18,2164.0,147.8737,147.9969,147.8561,147.9705,2164.0
2019-08-22 11:55:00,168.3,168.4,168.2,168.33,3379.0,148.0761,148.1641,147.9881,148.1025,3379.0
2019-08-22 12:00:00,168.35,168.69,168.34,168.68,5087.0,148.1201,148.4192,148.1113,148.4104,5087.0
2019-08-22 12:05:00,168.67,168.83,168.66,168.83,2200.0,148.4016,148.5424,148.3928,148.5424,2200.0
2019-08-22 12:10:00,168.79,168.89,168.77,168.89,1425.0,148.5072,148.5952,148.4896,148.5952,1425.0
2019-08-22 12:15:00,168.92,168.96,168.83,168.93,3181.0,148.6216,148.6568,148.5424,148.6304,3181.0
2019-08-22 12:20:00,168.94,168.94,168.86,168.9,1900.0,148.6392,148.6392,148.5688,148.604,1900.0
2019-08-22 12:25:00,168.94,168.94,168.85,168.88,1325.0,148.6392,148.6392,148.56,148.5864,1325.0
2019-08-22 12:30:00,168.89,169.02,168.78,168.78,4176.0,148.5952,148.7096,148.4984,148.4984,4176.0
2019-08-22 12:35:00,168.8,168.85,168.74,168.85,1285.0,148.516,148.56,148.4632,148.56,1285.0
2019-08-22 12:40:00,168.9,169.17,168.88,169.17,2900.0,148.604,148.8416,148.5864,148.8416,2900.0
2019-08-22 12:45:00,169.14,169.18,169.12,169.16,2006.0,148.8152,148.8504,148.7976,148.8328,2006.0
2019-08-22 12:50:00,169.16,169.27,169.12,169.22,1988.0,148.8328,148.9295,148.7976,148.8855,1988.0
2019-08-22 12:55:00,169.21,169.21,169.03,169.04,3510.0,148.8767,148.8767,148.7184,148.7272,3510.0
2019-08-22 13:00:00,169.09,169.18,169.04,169.18,2565.0,148.7712,148.8504,148.7272,148.8504,2565.0
2019-08-22 13:05:00,169.16,169.22,169.07,169.18,2700.0,148.8328,148.8855,148.7536,148.8504,2700.0
2019-08-22 13:10:00,169.23,169.35,169.2,169.34,2241.0,148.8943,148.9999,148.8679,148.9911,2241.0
2019-08-22 13:15:00,169.3,169.33,169.24,169.28,2650.0,148.9559,148.9823,148.9031,148.9383,2650.0
2019-08-22 13:20:00,169.34,169.54,169.34,169.52,3549.0,148.9911,149.1671,148.9911,149.1495,3549.0
2019-08-22 13:25:00,169.5,169.56,169.42,169.47,1640.0,149.1319,149.1847,149.0615,149.1055,1640.0
2019-08-22 13:30:00,169.47,169.53,169.42,169.5,3761.0,149.1055,149.1583,149.0615,149.1319,3761.0
2019-08-22 13:35:00,169.47,169.63,169.47,169.59,3100.0,149.1055,149.2463,149.1055,149.2111,3100.0
2019-08-22 13:40:00,169.57,169.6,169.53,169.53,3155.0,149.1935,149.2199,149.1583,149.1583,3155.0
2019-08-22 13:45:00,169.55,169.55,169.4,169.44,3931.0,149.1759,149.1759,149.0439,149.0791,3931.0
2019-08-22 13:50:00,169.46,169.58,169.43,169.56,2874.0,149.0967,149.2023,149.0703,149.1847,2874.0
2019-08-22 13:55:00,169.55,169.57,169.48,169.49,3276.0,149.1759,149.1935,149.1143,149.1231,3276.0
2019-08-22 14:00:00,169.51,169.61,169.49,169.55,4100.0,149.1407,149.2287,149.1231,149.1759,4100.0
2019-08-22 14:05:00,169.59,169.6,169.5,169.5,1100.0,149.2111,149.2199,149.1319,149.1319,1100.0
2019-08-22 14:10:00,169.51,169.51,169.36,169.38,4141.0,149.1407,149.1407,149.0087,149.0263,4141.0
2019-08-22 14:15:00,169.43,169.46,169.41,169.43,2263.0,149.0703,149.0967,149.0527,149.0703,2263.0
2019-08-22 14:20:00,169.44,169.49,169.38,169.48,2339.0,149.0791,149.1231,149.0263,149.1143,2339.0
2019-08-22 14:25:00,169.51,169.55,169.44,169.46,2589.0,149.1407,149.1759,149.0791,149.0967,2589.0
2019-08-22 14:30:00,169.5,169.51,169.39,169.39,2145.0,149.1319,149.1407,149.0351,149.0351,2145.0
2019-08-22 14:35:00,169.4,169.55,169.33,169.47,3500.0,149.0439,149.1759,148.9823,149.1055,3500.0
2019-08-22 14:40:00,169.47,169.75,169.46,169.75,16236.0,149.1055,149.3519,149.0967,149.3519,16236.0
2019-08-22 14:45:00,169.75,169.94,169.75,169.79,5726.0,149.3519,149.519,149.3519,149.3871,5726.0
2019-08-22 14:50:00,169.84,169.87,169.79,169.83,3487.0,149.431,149.4574,149.3871,149.4222,3487.0
2019-08-22 14:55:00,169.82,169.89,169.76,169.82,2281.0,149.4134,149.475,149.3607,149.4134,2281.0
2019-08-22 15:00:00,169.82,169.82,169.63,169.69,3252.0,149.4134,149.4134,149.2463,149.2991,3252.0
2019-08-22 15:05:00,169.68,169.74,169.64,169.64,3325.0,149.2903,149.3431,149.2551,149.2551,3325.0
2019-08-22 15:10:00,169.65,169.67,169.45,169.45,7100.0,149.2639,149.2815,149.0879,149.0879,7100.0
2019-08-22 15:15:00,169.45,169.46,169.33,169.41,2200.0,149.0879,149.0967,148.9823,149.0527,2200.0
2019-08-22 15:20:00,169.41,169.5,169.4,169.47,2474.0,149.0527,149.1319,149.0439,149.1055,2474.0
2019-08-22 15:25:00,169.49,169.6,169.49,169.59,5728.0,149.1231,149.2199,149.1231,149.2111,5728.0
2019-08-22 15:30:00,169.61,169.75,169.57,169.59,5200.0,149.2287,149.3519,149.1935,149.2111,5200.0
2019-08-22 15:35:00,169.63,169.77,169.61,169.77,8798.0,149.2463,149.3695,149.2287,149.3695,8798.0
2019-08-22 15:40:00,169.75,169.92,169.75,169.87,6777.0,149.3519,149.5014,149.3519,149.4574,6777.0
2019-08-22 15:45:00,169.91,169.98,169.81,169.92,8018.0,149.4926,149.5542,149.4046,149.5014,8018.0
2019-08-22 15:50:00,169.9,170.2,169.9,170.17,20229.0,149.4838,149.7478,149.4838,149.7214,20229.0
2019-08-22 15:55:00,170.15,170.17,169.37,169.47,53364.0,149.7038,149.7214,149.0175,149.1055,53364.0
2019-08-23 09:30:00,168.97,169.69,168.97,169.11,17339.0,148.6656,149.2991,148.6656,148.7888,17339.0
2019-08-23 09:35:00,169.17,169.36,168.86,169.18,6565.0,148.8416,149.0087,148.5688,148.8504,6565.0
2019-08-23 09:40:00,169.15,169.58,169.15,169.58,2800.0,148.824,149.2023,148.824,149.2023,2800.0
2019-08-23 09:45:00,169.41,169.47,168.68,168.68,5342.0,149.0527,149.1055,148.4104,148.4104,5342.0
2019-08-23 09:50:00,168.57,168.7,168.38,168.63,10965.0,148.3137,148.428,148.1465,148.3664,10965.0
2019-08-23 09:55:00,168.65,168.9,168.5,168.9,5517.0,148.384,148.604,148.2521,148.604,5517.0
2019-08-23 10:00:00,168.78,169.66,168.69,169.55,8893.0,148.4984,149.2727,148.4192,149.1759,8893.0
2019-08-23 10:05:00,169.74,169.87,169.23,169.23,4300.0,149.3431,149.4574,148.8943,148.8943,4300.0
2019-08-23 10:10:00,169.11,169.47,168.76,169.47,5044.0,148.7888,149.1055,148.4808,149.1055,5044.0
2019-08-23 10:15:00,169.5,169.67,169.45,169.64,3584.0,149.1319,149.2815,149.0879,149.2551,3584.0
2019-08-23 10:20:00,169.56,169.68,169.52,169.6,3728.0,149.1847,149.2903,149.1495,149.2199,3728.0
2019-08-23 10:25:00,169.5,169.52,169.19,169.35,2360.0,149.1319,149.1495,148.8592,148.9999,2360.0
2019-08-23 10:30:00,169.33,169.54,169.21,169.54,7644.0,148.9823,149.1671,148.8767,149.1671,7644.0
2019-08-23 10:35:00,169.66,170.01,169.66,169.95,3143.0,149.2727,149.5806,149.2727,149.5278,3143.0
2019-08-23 10:40:00,170.04,170.17,169.77,169.83,3073.0,149.607,149.7214,149.3695,149.4222,3073.0
2019-08-23 10:45:00,169.83,169.86,169.56,169.56,4035.0,149.4222,149.4486,149.1847,149.1847,4035.0
2019-08-23 10:50:00,169.62,169.89,169.62,169.83,4918.0,149.2375,149.475,149.2375,149.4222,4918.0
2019-08-23 10:55:00,169.77,169.85,169.47,169.68,4984.0,149.3695,149.4398,149.1055,149.2903,4984.0
2019-08-23 11:00:00,169.44,169.47,167.69,167.93,15937.0,149.0791,149.1055,147.5394,147.7506,15937.0
2019-08-23 11:05:00,167.7,167.88,166.66,166.78,16690.0,147.5482,147.7066,146.6332,146.7387,16690.0
2019-08-23 11:10:00,166.41,167.16,166.24,166.8,9123.0,146.4132,147.0731,146.2636,146.7563,9123.0
2019-08-23 11:15:00,166.68,167.33,166.51,167.33,5527.0,146.6508,147.2227,146.5012,147.2227,5527.0
2019-08-23 11:20:00,167.2,167.2,166.73,166.75,10100.0,147.1083,147.1083,146.6948,146.7124,10100.0
2019-08-23 11:25:00,166.69,166.9,166.47,166.57,11036.0,146.6596,146.8443,146.466,146.554,11036.0
2019-08-23 11:30:00,166.63,166.7,166.22,166.22,3935.0,146.6068,146.6684,146.246,146.246,3935.0
2019-08-23 11:35:00,166.41,166.42,166.01,166.32,7687.0,146.4132,146.422,146.0613,146.334,7687.0
2019-08-23 11:40:00,166.28,166.74,166.23,166.56,18941.0,146.2988,146.7036,146.2548,146.5452,18941.0
2019-08-23 11:45:00,166.67,166.69,166.37,166.37,3531.0,146.642,146.6596,146.378,146.378,3531.0
2019-08-23 11:50:00,166.53,166.53,166.35,166.39,8043.0,146.5188,146.5188,146.3604,146.3956,8043.0
2019-08-23 11:55:00,166.44,166.53,166.28,166.31,11187.0,146.4396,146.5188,146.2988,146.3252,11187.0
2019-08-23 12:00:00,166.24,166.38,166.0,166.25,3200.0,146.2636,146.3868,146.0525,146.2724,3200.0
2019-08-23 12:05:00,166.23,166.33,166.02,166.28,2567.0,146.2548,146.3428,146.0701,146.2988,2567.0
2019-08-23 12:10:00,166.34,166.65,166.15,166.56,4920.0,146.3516,146.6244,146.1845,146.5452,4920.0
2019-08-23 12:15:00,166.61,166.66,166.49,166.5,2974.0,146.5892,146.6332,146.4836,146.4924,2974.0
2019-08-23 12:20:00,166.39,166.41,166.13,166.18,4408.0,146.3956,146.4132,146.1669,146.2108,4408.0
2019-08-23 12:25:00,166.22,166.26,165.99,166.09,2665.0,146.246,146.2812,146.0437,146.1317,2665.0
2019-08-23 12:30:00,166.05,166.3,166.05,166.3,3456.0,146.0965,146.3164,146.0965,146.3164,3456.0
2019-08-23 12:35:00,166.28,166.47,166.28,166.38,2435.0,146.2988,146.466,146.2988,146.3868,2435.0
2019-08-23 12:40:00,166.35,166.45,166.22,166.23,4028.0,146.3604,146.4484,146.246,146.2548,4028.0
2019-08-23 12:45:00,166.2,166.24,166.09,166.12,5349.0,146.2284,146.2636,146.1317,146.1581,5349.0
2019-08-23 12:50:00,166.16,166.16,165.91,166.01,4288.0,146.1933,146.1933,145.9733,146.0613,4288.0
2019-08-23 12:55:00,165.96,166.24,165.92,166.23,4185.0,146.0173,146.2636,145.9821,146.2548,4185.0
2019-08-23 13:00:00,166.15,166.18,165.93,166.06,4049.0,146.1845,146.2108,145.9909,146.1053,4049.0
2019-08-23 13:05:00,166.02,166.08,165.81,165.81,4810.0,146.0701,146.1229,145.8853,145.8853,4810.0
2019-08-23 13:10:00,165.84,166.32,165.78,166.32,4729.0,145.9117,146.334,145.8589,146.334,4729.0
2019-08-23 13:15:00,166.32,166.32,165.89,165.94,4872.0,146.334,146.334,145.9557,145.9997,4872.0
2019-08-23 13:20:00,165.98,165.98,165.67,165.68,2715.0,146.0349,146.0349,145.7621,145.7709,2715.0
2019-08-23 13:25:00,165.63,165.91,165.63,165.8,5119.0,145.7269,145.9733,145.7269,145.8765,5119.0
2019-08-23 13:30:00,165.75,165.95,165.74,165.94,5126.0,145.8325,146.0085,145.8237,145.9997,5126.0
2019-08-23 13:35:00,165.95,166.1,165.88,166.1,5966.0,146.0085,146.1405,145.9469,146.1405,5966.0
2019-08-23 13:40:00,165.89,165.99,165.75,165.83,4300.0,145.9557,146.0437,145.8325,145.9029,4300.0
2019-08-23 13:45:00,165.87,166.08,165.76,165.94,3655.0,145.9381,146.1229,145.8413,145.9997,3655.0
2019-08-23 13:50:00,165.9,166.09,165.9,166.07,4951.0,145.9645,146.1317,145.9645,146.1141,4951.0
2019-08-23 13:55:00,166.04,166.04,165.86,165.87,3188.0,146.0877,146.0877,145.9293,145.9381,3188.0
2019-08-23 14:00:00,165.9,165.95,165.74,165.75,6330.0,145.9645,146.0085,145.8237,145.8325,6330.0
2019-08-23 14:05:00,165.79,165.87,165.69,165.71,3502.0,145.8677,145.9381,145.7797,145.7973,3502.0
2019-08-23 14:10:00,165.69,165.74,165.58,165.58,3044.0,145.7797,145.8237,145.6829,145.6829,3044.0
2019-08-23 14:15:00,165.62,165.72,165.5,165.5,5932.0,145.7181,145.8061,145.6126,145.6126,5932.0
2019-08-23 14:20:00,165.65,165.68,165.57,165.63,3640.0,145.7445,145.7709,145.6742,145.7269,3640.0
2019-08-23 14:25:00,165.69,165.72,165.53,165.72,1539.0,145.7797,145.8061,145.639,145.8061,1539.0
2019-08-23 14:30:00,165.76,165.94,165.76,165.9,4991.0,145.8413,145.9997,145.8413,145.9645,4991.0
2019-08-23 14:35:00,165.84,165.84,165.57,165.57,4024.0,145.9117,145.9117,145.6742,145.6742,4024.0
2019-08-23 14:40:00,165.59,165.66,165.46,165.49,5960.0,145.6917,145.7533,145.5774,145.6038,5960.0
2019-08-23 14:45:00,165.51,165.51,165.25,165.28,6936.0,145.6214,145.6214,145.3926,145.419,6936.0
2019-08-23 14:50:00,165.27,165.41,165.16,165.26,6654.0,145.4102,145.5334,145.3134,145.4014,6654.0
2019-08-23 14:55:00,165.21,165.44,165.19,165.37,4040.0,145.3574,145.5598,145.3398,145.4982,4040.0
2019-08-23 15:00:00,165.3,165.38,165.16,165.24,6711.0,145.4366,145.507,145.3134,145.3838,6711.0
2019-08-23 15:05:00,165.22,165.4,165.21,165.29,7459.0,145.3662,145.5246,145.3574,145.4278,7459.0
2019-08-23 15:10:00,165.25,165.27,164.86,165.08,16981.0,145.3926,145.4102,145.0495,145.243,16981.0
2019-08-23 15:15:00,165.09,165.41,165.03,165.25,7612.0,145.2518,145.5334,145.199,145.3926,7612.0
2019-08-23 15:20:00,165.28,165.39,165.17,165.22,8130.0,145.419,145.5158,145.3222,145.3662,8130.0
2019-08-23 15:25:00,165.26,165.26,164.96,165.0,12590.0,145.4014,145.4014,145.1375,145.1726,12590.0
2019-08-23 15:30:00,164.96,165.08,164.83,164.92,12304.0,145.1375,145.243,145.0231,145.1023,12304.0
2019-08-23 15:35:00,164.89,164.93,164.77,164.89,16355.0,145.0759,145.1111,144.9703,145.0759,16355.0
2019-08-23 15:40:00,164.84,164.95,164.77,164.9,15906.0,145.0319,145.1287,144.9703,145.0847,15906.0
2019-08-23 15:45:00,164.9,165.1,164.72,164.8,22006.0,145.0847,145.2606,144.9263,144.9967,22006.0
2019-08-23 15:50:00,164.78,164.85,164.5,164.56,62598.0,144.9791,145.0407,144.7327,144.7855,62598.0
2019-08-23 15:55:00,164.5,164.93,164.19,164.84,191124.0,144.7327,145.1111,144.46,145.0319,191124.0
2019-08-26 09:30:00,166.65,166.88,166.12,166.76,20916.0,146.6244,146.8267,146.1581,146.7212,20916.0
2019-08-26 09:35:00,166.77,166.98,166.18,166.69,6614.0,146.73,146.9147,146.2108,146.6596,6614.0
2019-08-26 09:40:00,166.88,166.89,166.11,166.11,5200.0,146.8267,146.8355,146.1493,146.1493,5200.0
2019-08-26 09:45:00,166.12,166.12,165.67,165.85,4930.0,146.1581,146.1581,145.7621,145.9205,4930.0
2019-08-26 09:50:00,165.85,166.03,165.83,165.89,4118.0,145.9205,146.0789,145.9029,145.9557,4118.0
2019-08-26 09:55:00,165.94,166.22,165.94,166.15,4125.0,145.9997,146.246,145.9997,146.1845,4125.0
2019-08-26 10:00:00,166.17,166.28,165.87,165.87,7363.0,146.2021,146.2988,145.9381,145.9381,7363.0
2019-08-26 10:05:00,165.77,165.79,165.58,165.63,4332.0,145.8501,145.8677,145.6829,145.7269,4332.0
2019-08-26 10:10:00,165.55,165.62,165.13,165.34,3400.0,145.6566,145.7181,145.287,145.4718,3400.0
2019-08-26 10:15:00,165.4,165.55,164.98,165.19,6093.0,145.5246,145.6566,145.155,145.3398,6093.0
2019-08-26 10:20:00,165.19,165.24,165.03,165.03,3214.0,145.3398,145.3838,145.199,145.199,3214.0
2019-08-26 10:25:00,165.01,165.44,165.0,165.32,4564.0,145.1814,145.5598,145.1726,145.4542,4564.0
2019-08-26 10:30:00,165.29,165.29,165.14,165.23,5109.0,145.4278,145.4278,145.2958,145.375,5109.0
2019-08-26 10:35:00,165.34,165.34,165.1,165.3,4428.0,145.4718,145.4718,145.2606,145.4366,4428.0
2019-08-26 10:40:00,165.27,165.53,165.12,165.52,3850.0,145.4102,145.639,145.2782,145.6302,3850.0
2019-08-26 10:45:00,165.43,165.78,165.28,165.69,5442.0,145.551,145.8589,145.419,145.7797,5442.0
2019-08-26 10:50:00,165.65,165.79,165.64,165.75,4000.0,145.7445,145.8677,145.7357,145.8325,4000.0
2019-08-26 10:55:00,165.72,165.77,165.44,165.72,8526.0,145.8061,145.8501,145.5598,145.8061,8526.0
2019-08-26 11:00:00,165.65,165.97,165.64,165.9,3665.0,145.7445,146.0261,145.7357,145.9645,3665.0
2019-08-26 11:05:00,165.97,166.1,165.84,166.05,6279.0,146.0261,146.1405,145.9117,146.0965,6279.0
2019-08-26 11:10:00,166.04,166.28,165.86,166.05,14029.0,146.0877,146.2988,145.9293,146.0965,14029.0
2019-08-26 11:15:00,166.14,166.16,165.44,165.44,10015.0,146.1757,146.1933,145.5598,145.5598,10015.0
2019-08-26 11:20:00,165.49,165.53,165.35,165.47,11113.0,145.6038,145.639,145.4806,145.5862,11113.0
2019-08-26 11:25:00,165.5,165.58,165.33,165.41,8525.0,145.6126,145.6829,145.463,145.5334,8525.0
2019-08-26 11:30:00,165.45,165.57,165.35,165.39,10066.0,145.5686,145.6742,145.4806,145.5158,10066.0
2019-08-26 11:35:00,165.4,165.72,165.4,165.66,6138.0,145.5246,145.8061,145.5246,145.7533,6138.0
2019-08-26 11:40:00,165.64,165.64,165.32,165.32,7866.0,145.7357,145.7357,145.4542,145.4542,7866.0
2019-08-26 11:45:00,165.36,165.44,165.3,165.44,3301.0,145.4894,145.5598,145.4366,145.5598,3301.0
2019-08-26 11:50:00,165.49,165.5,165.37,165.37,3720.0,145.6038,145.6126,145.4982,145.4982,3720.0
2019-08-26 11:55:00,165.37,165.62,165.36,165.62,2600.0,145.4982,145.7181,145.4894,145.7181,2600.0
2019-08-26 12:00:00,165.63,165.63,165.47,165.6,12185.0,145.7269,145.7269,145.5862,145.7005,12185.0
2019-08-26 12:05:00,165.62,165.72,165.59,165.72,5113.0,145.7181,145.8061,145.6917,145.8061,5113.0
2019-08-26 12:10:00,165.66,165.74,165.56,165.58,4475.0,145.7533,145.8237,145.6654,145.6829,4475.0
2019-08-26 12:15:00,165.58,165.58,165.38,165.38,3402.0,145.6829,145.6829,145.507,145.507,3402.0
2019-08-26 12:20:00,165.39,165.98,165.38,165.94,6226.0,145.5158,146.0349,145.507,145.9997,6226.0
2019-08-26 12:25:00,165.96,166.2,165.92,165.93,4014.0,146.0173,146.2284,145.9821,145.9909,4014.0
2019-08-26 12:30:00,165.95,165.99,165.8,165.81,1730.0,146.0085,146.0437,145.8765,145.8853,1730.0
2019-08-26 12:35:00,165.8,165.92,165.77,165.91,2300.0,145.8765,145.9821,145.8501,145.9733,2300.0
2019-08-26 12:40:00,165.9,165.94,165.75,165.92,7152.0,145.9645,145.9997,145.8325,145.9821,7152.0
2019-08-26 12:45:00,165.93,165.95,165.82,165.95,7300.0,145.9909,146.0085,145.8941,146.0085,7300.0
2019-08-26 12:50:00,165.92,166.05,165.9,166.03,1227.0,145.9821,146.0965,145.9645,146.0789,1227.0
2019-08-26 12:55:00,166.08,166.13,165.95,166.03,2802.0,146.1229,146.1669,146.0085,146.0789,2802.0
2019-08-26 13:00:00,166.01,166.16,166.01,166.14,3260.0,146.0613,146.1933,146.0613,146.1757,3260.0
2019-08-26 13:05:00,166.1,166.25,166.05,166.13,8112.0,146.1405,146.2724,146.0965,146.1669,8112.0
2019-08-26 13:10:00,166.14,166.14,165.91,165.92,2673.0,146.1757,146.1757,145.9733,145.9821,2673.0
2019-08-26 13:15:00,165.9,165.96,165.74,165.8,2487.0,145.9645,146.0173,145.8237,145.8765,2487.0
2019-08-26 13:20:00,165.78,165.81,165.75,165.8,1600.0,145.8589,145.8853,145.8325,145.8765,1600.0
2019-08-26 13:25:00,165.77,165.9,165.77,165.9,3811.0,145.8501,145.9645,145.8501,145.9645,3811.0
2019-08-26 13:30:00,165.84,165.84,165.65,165.71,1800.0,145.9117,145.9117,145.7445,145.7973,1800.0
2019-08-26 13:35:00,165.77,165.86,165.72,165.81,2584.0,145.8501,145.9293,145.8061,145.8853,2584.0
2019-08-26 13:40:00,165.8,165.88,165.78,165.84,2871.0,145.8765,145.9469,145.8589,145.9117,2871.0
2019-08-26 13:45:00,165.87,165.99,165.87,165.96,3100.0,145.9381,146.0437,145.9381,146.0173,3100.0
2019-08-26 13:50:00,165.96,165.96,165.91,165.91,1300.0,146.0173,146.0173,145.9733,145.9733,1300.0
2019-08-26 13:55:00,165.92,165.92,165.8,165.91,3788.0,145.9821,145.9821,145.8765,145.9733,3788.0
2019-08-26 14:00:00,165.91,165.93,165.54,165.58,3609.0,145.9733,145.9909,145.6478,145.6829,3609.0
2019-08-26 14:05:00,165.57,165.64,165.52,165.53,5040.0,145.6742,145.7357,145.6302,145.639,5040.0
2019-08-26 14:10:00,165.54,165.59,165.5,165.54,3650.0,145.6478,145.6917,145.6126,145.6478,3650.0
2019-08-26 14:15:00,165.52,165.65,165.51,165.53,3200.0,145.6302,145.7445,145.6214,145.639,3200.0
2019-08-26 14:20:00,165.52,165.61,165.46,165.55,3031.0,145.6302,145.7093,145.5774,145.6566,3031.0
2019-08-26 14:25:00,165.57,165.6,165.48,165.53,2734.0,145.6742,145.7005,145.595,145.639,2734.0
2019-08-26 14:30:00,165.54,165.76,165.52,165.67,7387.0,145.6478,145.8413,145.6302,145.7621,7387.0
2019-08-26 14:35:00,165.66,165.77,165.65,165.75,3219.0,145.7533,145.8501,145.7445,145.8325,3219.0
2019-08-26 14:40:00,165.74,165.87,165.74,165.8,2609.0,145.8237,145.9381,145.8237,145.8765,2609.0
2019-08-26 14:45:00,165.8,165.85,165.78,165.78,3800.0,145.8765,145.9205,145.8589,145.8589,3800.0
2019-08-26 14:50:00,165.85,165.88,165.75,165.83,3146.0,145.9205,145.9469,145.8325,145.9029,3146.0
2019-08-26 14:55:00,165.83,165.95,165.75,165.95,3611.0,145.9029,146.0085,145.8325,146.0085,3611.0
2019-08-26 15:00:00,165.93,166.24,165.92,166.03,6430.0,145.9909,146.2636,145.9821,146.0789,6430.0
2019-08-26 15:05:00,166.03,166.04,165.79,165.84,5879.0,146.0789,146.0877,145.8677,145.9117,5879.0
2019-08-26 15:10:00,165.87,166.05,165.86,166.04,4587.0,145.9381,146.0965,145.9293,146.0877,4587.0
2019-08-26 15:15:00,166.05,166.23,166.01,166.17,5583.0,146.0965,146.2548,146.0613,146.2021,5583.0
2019-08-26 15:20:00,166.16,166.2,166.07,166.2,11201.0,146.1933,146.2284,146.1141,146.2284,11201.0
2019-08-26 15:25:00,166.15,166.17,166.05,166.06,5244.0,146.1845,146.2021,146.0965,146.1053,5244.0
2019-08-26 15:30:00,166.13,166.29,166.1,166.18,6283.0,146.1669,146.3076,146.1405,146.2108,6283.0
2019-08-26 15:35:00,166.18,166.25,166.01,166.06,5514.0,146.2108,146.2724,146.0613,146.1053,5514.0
2019-08-26 15:40:00,166.04,166.09,165.95,165.95,6907.0,146.0877,146.1317,146.0085,146.0085,6907.0
2019-08-26 15:45:00,165.96,166.17,165.96,166.1,8914.0,146.0173,146.2021,146.0173,146.1405,8914.0
2019-08-26 15:50:00,166.11,166.43,166.08,166.34,19421.0,146.1493,146.4308,146.1229,146.3516,19421.0
2019-08-26 15:55:00,166.49,166.86,166.34,166.86,57295.0,146.4836,146.8091,146.3516,146.8091,57295.0
2019-08-27 09:30:00,168.14,168.14,167.63,167.65,19869.0,147.9353,147.9353,147.4866,147.5042,19869.0
2019-08-27 09:35:00,167.63,167.93,167.4,167.69,10714.0,147.4866,147.7506,147.2842,147.5394,10714.0
2019-08-27 09:40:00,167.6,167.69,167.26,167.37,8097.0,147.4602,147.5394,147.1611,147.2579,8097.0
2019-08-27 09:45:00,167.37,168.01,167.3,167.78,5303.0,147.2579,147.8209,147.1963,147.6186,5303.0
2019-08-27 09:50:00,167.63,167.64,167.34,167.43,4110.0,147.4866,147.4954,147.2315,147.3106,4110.0
2019-08-27 09:55:00,167.45,167.77,167.44,167.59,3623.0,147.3282,147.6098,147.3194,147.4514,3623.0
2019-08-27 10:00:00,167.6,167.7,167.42,167.49,4230.0,147.4602,147.5482,147.3018,147.3634,4230.0
2019-08-27 10:05:00,167.54,167.8,167.47,167.7,5691.0,147.4074,147.6362,147.3458,147.5482,5691.0
2019-08-27 10:10:00,167.7,167.77,167.56,167.58,3605.0,147.5482,147.6098,147.425,147.4426,3605.0
2019-08-27 10:15:00,167.58,167.69,167.51,167.56,8053.0,147.4426,147.5394,147.381,147.425,8053.0
2019-08-27 10:20:00,167.59,167.72,167.31,167.32,5895.0,147.4514,147.5658,147.2051,147.2139,5895.0
2019-08-27 10:25:00,167.26,167.36,167.19,167.35,4370.0,147.1611,147.2491,147.0995,147.2403,4370.0
2019-08-27 10:30:00,167.36,167.49,167.34,167.39,4382.0,147.2491,147.3634,147.2315,147.2754,4382.0
2019-08-27 10:35:00,167.37,167.44,167.17,167.17,3200.0,147.2579,147.3194,147.0819,147.0819,3200.0
2019-08-27 10:40:00,167.2,167.32,167.13,167.32,4740.0,147.1083,147.2139,147.0467,147.2139,4740.0
2019-08-27 10:45:00,167.35,167.39,167.06,167.09,4522.0,147.2403,147.2754,146.9851,147.0115,4522.0
2019-08-27 10:50:00,167.06,167.22,167.02,167.22,5705.0,146.9851,147.1259,146.9499,147.1259,5705.0
2019-08-27 10:55:00,167.24,167.24,166.87,166.98,4050.0,147.1435,147.1435,146.8179,146.9147,4050.0
2019-08-27 11:00:00,166.91,167.14,166.91,167.05,4047.0,146.8531,147.0555,146.8531,146.9763,4047.0
2019-08-27 11:05:00,167.05,167.07,166.77,166.85,3519.0,146.9763,146.9939,146.73,146.8003,3519.0
2019-08-27 11:10:00,166.83,166.83,166.7,166.76,3814.0,146.7827,146.7827,146.6684,146.7212,3814.0
2019-08-27 11:15:00,166.83,166.83,166.32,166.33,6785.0,146.7827,146.7827,146.334,146.3428,6785.0
2019-08-27 11:20:00,166.32,166.45,166.21,166.37,6150.0,146.334,146.4484,146.2372,146.378,6150.0
2019-08-27 11:25:00,166.43,166.48,166.25,166.25,4695.0,146.4308,146.4748,146.2724,146.2724,4695.0
2019-08-27 11:30:00,166.24,166.51,166.24,166.45,3376.0,146.2636,146.5012,146.2636,146.4484,3376.0
2019-08-27 11:35:00,166.47,166.69,166.47,166.6,3580.0,146.466,146.6596,146.466,146.5804,3580.0
2019-08-27 11:40:00,166.61,166.79,166.54,166.67,8408.0,146.5892,146.7475,146.5276,146.642,8408.0
2019-08-27 11:45:00,166.76,166.9,166.61,166.84,2628.0,146.7212,146.8443,146.5892,146.7915,2628.0
2019-08-27 11:50:00,166.77,166.86,166.72,166.84,1900.0,146.73,146.8091,146.686,146.7915,1900.0
2019-08-27 11:55:00,166.87,166.87,166.51,166.54,2276.0,146.8179,146.8179,146.5012,146.5276,2276.0
2019-08-27 12:00:00,166.55,166.73,166.36,166.38,5831.0,146.5364,146.6948,146.3692,146.3868,5831.0
2019-08-27 12:05:00,166.37,166.58,166.28,166.58,2600.0,146.378,146.5628,146.2988,146.5628,2600.0
2019-08-27 12:10:00,166.53,166.61,166.51,166.58,3917.0,146.5188,146.5892,146.5012,146.5628,3917.0
2019-08-27 12:15:00,166.62,166.63,166.43,166.53,3917.0,146.598,146.6068,146.4308,146.5188,3917.0
2019-08-27 12:20:00,166.55,166.65,166.48,166.57,5155.0,146.5364,146.6244,146.4748,146.554,5155.0
2019-08-27 12:25:00,166.61,166.7,166.59,166.6,10680.0,146.5892,146.6684,146.5716,146.5804,10680.0
2019-08-27 12:30:00,166.5,166.73,166.24,166.32,7905.0,146.4924,146.6948,146.2636,146.334,7905.0
2019-08-27 12:35:00,166.28,166.31,166.08,166.11,5047.0,146.2988,146.3252,146.1229,146.1493,5047.0
2019-08-27 12:40:00,166.12,166.28,166.09,166.2,8861.0,146.1581,146.2988,146.1317,146.2284,8861.0
2019-08-27 12:45:00,166.27,166.48,166.22,166.45,3265.0,146.29,146.4748,146.246,146.4484,3265.0
2019-08-27 12:50:00,166.43,166.48,166.11,166.22,7101.0,146.4308,146.4748,146.1493,146.246,7101.0
2019-08-27 12:55:00,166.23,166.48,166.23,166.42,5330.0,146.2548,146.4748,146.2548,146.422,5330.0
2019-08-27 13:00:00,166.4,166.7,166.25,166.67,6366.0,146.4044,146.6684,146.2724,146.642,6366.0
2019-08-27 13:05:00,166.63,166.98,166.58,166.96,6915.0,146.6068,146.9147,146.5628,146.8971,6915.0
2019-08-27 13:10:00,166.95,166.99,166.89,166.9,8003.0,146.8883,146.9235,146.8355,146.8443,8003.0
2019-08-27 13:15:00,166.83,166.91,166.71,166.84,8572.0,146.7827,146.8531,146.6772,146.7915,8572.0
2019-08-27 13:20:00,166.86,167.04,166.86,166.97,4832.0,146.8091,146.9675,146.8091,146.9059,4832.0
2019-08-27 13:25:00,167.08,167.18,167.08,167.1,2254.0,147.0027,147.0907,147.0027,147.0203,2254.0
2019-08-27 13:30:00,167.13,167.16,166.95,167.01,5810.0,147.0467,147.0731,146.8883,146.9411,5810.0
2019-08-27 13:35:00,167.05,167.59,167.05,167.39,6877.0,146.9763,147.4514,146.9763,147.2754,6877.0
2019-08-27 13:40:00,167.47,167.57,167.42,167.43,2352.0,147.3458,147.4338,147.3018,147.3106,2352.0
2019-08-27 13:45:00,167.53,167.53,167.36,167.39,2966.0,147.3986,147.3986,147.2491,147.2754,2966.0
2019-08-27 13:50:00,167.4,167.42,167.33,167.34,2499.0,147.2842,147.3018,147.2227,147.2315,2499.0
2019-08-27 13:55:00,167.34,167.56,167.33,167.56,4111.0,147.2315,147.425,147.2227,147.425,4111.0
2019-08-27 14:00:00,167.55,167.72,167.43,167.44,5910.0,147.4162,147.5658,147.3106,147.3194,5910.0
2019-08-27 14:05:00,167.48,167.51,167.38,167.38,3881.0,147.3546,147.381,147.2667,147.2667,3881.0
2019-08-27 14:10:00,167.42,167.42,167.18,167.18,4279.0,147.3018,147.3018,147.0907,147.0907,4279.0
2019-08-27 14:15:00,167.2,167.3,167.16,167.28,4678.0,147.1083,147.1963,147.0731,147.1787,4678.0
2019-08-27 14:20:00,167.28,167.36,167.21,167.27,2696.0,147.1787,147.2491,147.1171,147.1699,2696.0
2019-08-27 14:25:00,167.31,167.32,167.17,167.24,3123.0,147.2051,147.2139,147.0819,147.1435,3123.0
2019-08-27 14:30:00,167.24,167.24,167.04,167.21,4300.0,147.1435,147.1435,146.9675,147.1171,4300.0
2019-08-27 14:35:00,167.25,167.25,167.09,167.13,6614.0,147.1523,147.1523,147.0115,147.0467,6614.0
2019-08-27 14:40:00,167.16,167.23,167.01,167.21,5332.0,147.0731,147.1347,146.9411,147.1171,5332.0
2019-08-27 14:45:00,167.18,167.36,167.05,167.32,4793.0,147.0907,147.2491,146.9763,147.2139,4793.0
2019-08-27 14:50:00,167.33,167.63,167.33,167.63,4549.0,147.2227,147.4866,147.2227,147.4866,4549.0
2019-08-27 14:55:00,167.65,167.68,167.55,167.62,4700.0,147.5042,147.5306,147.4162,147.4778,4700.0
2019-08-27 15:00:00,167.65,168.05,167.64,168.02,6264.0,147.5042,147.8561,147.4954,147.8297,6264.0
2019-08-27 15:05:00,168.08,168.08,167.88,167.9,10775.0,147.8825,147.8825,147.7066,147.7242,10775.0
2019-08-27 15:10:00,167.92,167.92,167.62,167.66,11594.0,147.7418,147.7418,147.4778,147.513,11594.0
2019-08-27 15:15:00,167.74,167.77,167.57,167.63,7409.0,147.5834,147.6098,147.4338,147.4866,7409.0
2019-08-27 15:20:00,167.59,167.61,167.35,167.44,8734.0,147.4514,147.469,147.2403,147.3194,8734.0
2019-08-27 15:25:00,167.44,167.49,167.31,167.31,5045.0,147.3194,147.3634,147.2051,147.2051,5045.0
2019-08-27 15:30:00,167.32,167.35,167.15,167.33,7174.0,147.2139,147.2403,147.0643,147.2227,7174.0
2019-08-27 15:35:00,167.28,167.53,167.27,167.45,8771.0,147.1787,147.3986,147.1699,147.3282,8771.0
2019-08-27 15:40:00,167.5,167.68,167.4,167.41,8929.0,147.3722,147.5306,147.2842,147.293,8929.0
2019-08-27 15:45:00,167.45,167.73,167.42,167.59,14046.0,147.3282,147.5746,147.3018,147.4514,14046.0
2019-08-27 15:50:00,167.61,167.62,167.19,167.26,19782.0,147.469,147.4778,147.0995,147.1611,19782.0
2019-08-27 15:55:00,167.26,167.3,166.71,166.75,154510.0,147.1611,147.1963,146.6772,146.7124,154510.0
2019-08-28 09:30:00,165.97,166.14,165.0,165.24,22658.0,146.0261,146.1757,145.1726,145.3838,22658.0
2019-08-28 09:35:00,165.16,165.43,164.75,164.96,20702.0,145.3134,145.551,144.9527,145.1375,20702.0
2019-08-28 09:40:00,164.79,165.39,164.72,165.32,9002.0,144.9879,145.5158,144.9263,145.4542,9002.0
2019-08-28 09:45:00,165.45,165.45,164.9,165.22,10253.0,145.5686,145.5686,145.0847,145.3662,10253.0
2019-08-28 09:50:00,165.25,165.34,165.06,165.23,5958.0,145.3926,145.4718,145.2254,145.375,5958.0
2019-08-28 09:55:00,165.16,165.45,165.16,165.28,9407.0,145.3134,145.5686,145.3134,145.419,9407.0
2019-08-28 10:00:00,165.32,165.62,165.25,165.43,13833.0,145.4542,145.7181,145.3926,145.551,13833.0
2019-08-28 10:05:00,165.5,165.9,165.5,165.89,8888.0,145.6126,145.9645,145.6126,145.9557,8888.0
2019-08-28 10:10:00,165.93,166.04,165.77,165.88,7450.0,145.9909,146.0877,145.8501,145.9469,7450.0
2019-08-28 10:15:00,165.87,166.03,165.7,165.72,10866.0,145.9381,146.0789,145.7885,145.8061,10866.0
2019-08-28 10:20:00,165.72,165.85,165.68,165.75,8800.0,145.8061,145.9205,145.7709,145.8325,8800.0
2019-08-28 10:25:00,165.75,165.87,165.56,165.59,5372.0,145.8325,145.9381,145.6654,145.6917,5372.0
2019-08-28 10:30:00,165.66,165.82,165.45,165.62,9003.0,145.7533,145.8941,145.5686,145.7181,9003.0
2019-08-28 10:35:00,165.52,165.74,165.52,165.68,9450.0,145.6302,145.8237,145.6302,145.7709,9450.0
2019-08-28 10:40:00,165.72,166.18,165.7,166.01,14683.0,145.8061,146.2108,145.7885,146.0613,14683.0
2019-08-28 10:45:00,165.92,166.1,165.91,165.98,6841.0,145.9821,146.1405,145.9733,146.0349,6841.0
2019-08-28 10:50:00,166.01,166.19,165.96,166.16,6581.0,146.0613,146.2196,146.0173,146.1933,6581.0
2019-08-28 10:55:00,166.16,166.21,166.03,166.15,9138.0,146.1933,146.2372,146.0789,146.1845,9138.0
2019-08-28 11:00:00,166.17,166.17,165.95,166.06,8369.0,146.2021,146.2021,146.0085,146.1053,8369.0
2019-08-28 11:05:00,166.06,166.12,165.96,166.07,10839.0,146.1053,146.1581,146.0173,146.1141,10839.0
2019-08-28 11:10:00,166.1,166.13,165.93,166.06,11159.0,146.1405,146.1669,145.9909,146.1053,11159.0
2019-08-28 11:15:00,166.09,166.21,166.0,166.17,10534.0,146.1317,146.2372,146.0525,146.2021,10534.0
2019-08-28 11:20:00,166.25,166.63,166.16,166.43,10594.0,146.2724,146.6068,146.1933,146.4308,10594.0
2019-08-28 11:25:00,166.47,166.61,166.42,166.59,6602.0,146.466,146.5892,146.422,146.5716,6602.0
2019-08-28 11:30:00,166.6,166.66,166.39,166.39,7128.0,146.5804,146.6332,146.3956,146.3956,7128.0
2019-08-28 11:35:00,166.42,166.52,166.32,166.48,5432.0,146.422,146.51,146.334,146.4748,5432.0
2019-08-28 11:40:00,166.52,166.74,166.46,166.7,5667.0,146.51,146.7036,146.4572,146.6684,5667.0
2019-08-28 11:45:00,166.72,166.78,166.6,166.61,6914.0,146.686,146.7387,146.5804,146.5892,6914.0
2019-08-28 11:50:00,166.64,166.86,166.58,166.83,5049.0,146.6156,146.8091,146.5628,146.7827,5049.0
2019-08-28 11:55:00,166.81,166.81,166.53,166.59,6478.0,146.7651,146.7651,146.5188,146.5716,6478.0
2019-08-28 12:00:00,166.61,166.68,166.6,166.64,4467.0,146.5892,146.6508,146.5804,146.6156,4467.0
2019-08-28 12:05:00,166.66,166.67,166.56,166.67,4300.0,146.6332,146.642,146.5452,146.642,4300.0
2019-08-28 12:10:00,166.67,166.67,166.45,166.52,5771.0,146.642,146.642,146.4484,146.51,5771.0
2019-08-28 12:15:00,166.54,166.72,166.51,166.72,4970.0,146.5276,146.686,146.5012,146.686,4970.0
2019-08-28 12:20:00,166.71,166.72,166.63,166.68,3700.0,146.6772,146.686,146.6068,146.6508,3700.0
2019-08-28 12:25:00,166.64,166.64,166.47,166.52,5841.0,146.6156,146.6156,146.466,146.51,5841.0
2019-08-28 12:30:00,166.54,166.65,166.54,166.63,6658.0,146.5276,146.6244,146.5276,146.6068,6658.0
2019-08-28 12:35:00,166.6,166.6,166.4,166.48,5304.0,146.5804,146.5804,146.4044,146.4748,5304.0
2019-08-28 12:40:00,166.49,166.57,166.43,166.44,5478.0,146.4836,146.554,146.4308,146.4396,5478.0
2019-08-28 12:45:00,166.44,166.6,166.44,166.55,3652.0,146.4396,146.5804,146.4396,146.5364,3652.0
2019-08-28 12:50:00,166.56,166.82,166.51,166.82,5736.0,146.5452,146.7739,146.5012,146.7739,5736.0
2019-08-28 12:55:00,166.8,167.02,166.75,167.02,7106.0,146.7563,146.9499,146.7124,146.9499,7106.0
2019-08-28 13:00:00,167.0,167.0,166.69,166.69,3800.0,146.9323,146.9323,146.6596,146.6596,3800.0
2019-08-28 13:05:00,166.72,166.75,166.61,166.67,6068.0,146.686,146.7124,146.5892,146.642,6068.0
2019-08-28 13:10:00,166.68,166.68,166.39,166.41,8417.0,146.6508,146.6508,146.3956,146.4132,8417.0
2019-08-28 13:15:00,166.37,166.61,166.33,166.56,4318.0,146.378,146.5892,146.3428,146.5452,4318.0
2019-08-28 13:20:00,166.57,166.69,166.57,166.61,4700.0,146.554,146.6596,146.554,146.5892,4700.0
2019-08-28 13:25:00,166.62,166.69,166.59,166.63,4343.0,146.598,146.6596,146.5716,146.6068,4343.0
2019-08-28 13:30:00,166.67,166.7,166.55,166.63,7892.0,146.642,146.6684,146.5364,146.6068,7892.0
2019-08-28 13:35:00,166.63,166.71,166.59,166.66,7017.0,146.6068,146.6772,146.5716,146.6332,7017.0
2019-08-28 13:40:00,166.67,166.77,166.67,166.7,5658.0,146.642,146.73,146.642,146.6684,5658.0
2019-08-28 13:45:00,166.61,166.82,166.58,166.78,8869.0,146.5892,146.7739,146.5628,146.7387,8869.0
2019-08-28 13:50:00,166.84,166.84,166.67,166.68,4700.0,146.7915,146.7915,146.642,146.6508,4700.0
2019-08-28 13:55:00,166.7,166.73,166.61,166.68,5598.0,146.6684,146.6948,146.5892,146.6508,5598.0
2019-08-28 14:00:00,166.68,166.8,166.66,166.7,5900.0,146.6508,146.7563,146.6332,146.6684,5900.0
2019-08-28 14:05:00,166.67,166.77,166.59,166.68,6245.0,146.642,146.73,146.5716,146.6508,6245.0
2019-08-28 14:10:00,166.71,166.78,166.61,166.67,5126.0,146.6772,146.7387,146.5892,146.642,5126.0
2019-08-28 14:15:00,166.67,166.77,166.64,166.74,5519.0,146.642,146.73,146.6156,146.7036,5519.0
2019-08-28 14:20:00,166.76,166.81,166.74,166.81,3898.0,146.7212,146.7651,146.7036,146.7651,3898.0
2019-08-28 14:25:00,166.82,166.87,166.79,166.85,6400.0,146.7739,146.8179,146.7475,146.8003,6400.0
2019-08-28 14:30:00,166.86,166.92,166.8,166.91,28935.0,146.8091,146.8619,146.7563,146.8531,28935.0
2019-08-28 14:35:00,166.86,166.93,166.8,166.87,12016.0,146.8091,146.8707,146.7563,146.8179,12016.0
2019-08-28 14:40:00,166.89,167.05,166.83,166.97,12234.0,146.8355,146.9763,146.7827,146.9059,12234.0
2019-08-28 14:45:00,167.02,167.39,167.01,167.28,9260.0,146.9499,147.2754,146.9411,147.1787,9260.0
2019-08-28 14:50:00,167.28,167.33,167.23,167.25,6522.0,147.1787,147.2227,147.1347,147.1523,6522.0
2019-08-28 14:55:00,167.25,167.28,167.13,167.16,8557.0,147.1523,147.1787,147.0467,147.0731,8557.0
2019-08-28 15:00:00,167.16,167.18,167.07,167.16,8387.0,147.0731,147.0907,146.9939,147.0731,8387.0
2019-08-28 15:05:00,167.14,167.2,167.12,167.19,7525.0,147.0555,147.1083,147.0379,147.0995,7525.0
2019-08-28 15:10:00,167.17,167.29,167.14,167.27,11414.0,147.0819,147.1875,147.0555,147.1699,11414.0
2019-08-28 15:15:00,167.3,167.49,167.19,167.46,11338.0,147.1963,147.3634,147.0995,147.337,11338.0
2019-08-28 15:20:00,167.46,167.46,167.16,167.19,21397.0,147.337,147.337,147.0731,147.0995,21397.0
2019-08-28 15:25:00,167.19,167.19,167.06,167.16,12282.0,147.0995,147.0995,146.9851,147.0731,12282.0
2019-08-28 15:30:00,167.13,167.15,166.94,167.0,14639.0,147.0467,147.0643,146.8795,146.9323,14639.0
2019-08-28 15:35:00,167.01,167.13,166.97,167.1,15683.0,146.9411,147.0467,146.9059,147.0203,15683.0
2019-08-28 15:40:00,167.07,167.11,166.94,166.97,14513.0,146.9939,147.0291,146.8795,146.9059,14513.0
2019-08-28 15:45:00,167.02,167.14,167.0,167.11,18221.0,146.9499,147.0555,146.9323,147.0291,18221.0
2019-08-28 15:50:00,167.12,167.19,166.95,167.15,24762.0,147.0379,147.0995,146.8883,147.0643,24762.0
2019-08-28 15:55:00,167.15,167.28,167.04,167.26,63421.0,147.0643,147.1787,146.9675,147.1611,63421.0
2019-08-29 09:30:00,169.29,169.88,169.01,169.43,22277.0,148.9471,149.4662,148.7008,149.0703,22277.0
2019-08-29 09:35:00,169.31,169.71,169.31,169.54,5590.0,148.9647,149.3167,148.9647,149.1671,5590.0
2019-08-29 09:40:00,169.57,169.87,169.43,169.87,4987.0,149.1935,149.4574,149.0703,149.4574,4987.0
2019-08-29 09:45:00,169.96,170.39,169.93,170.19,14652.0,149.5366,149.915,149.5102,149.739,14652.0
2019-08-29 09:50:00,170.29,170.39,170.12,170.37,7238.0,149.827,149.915,149.6774,149.8974,7238.0
2019-08-29 09:55:00,170.38,170.38,169.97,170.29,5763.0,149.9062,149.9062,149.5454,149.827,5763.0
2019-08-29 10:00:00,170.32,170.36,169.84,169.84,7609.0,149.8534,149.8886,149.431,149.431,7609.0
2019-08-29 10:05:00,169.84,169.93,169.68,169.77,2598.0,149.431,149.5102,149.2903,149.3695,2598.0
2019-08-29 10:10:00,169.73,169.81,169.46,169.59,4116.0,149.3343,149.4046,149.0967,149.2111,4116.0
2019-08-29 10:15:00,169.63,169.64,169.51,169.56,3201.0,149.2463,149.2551,149.1407,149.1847,3201.0
2019-08-29 10:20:00,169.55,169.76,169.44,169.65,2847.0,149.1759,149.3607,149.0791,149.2639,2847.0
2019-08-29 10:25:00,169.71,169.74,169.56,169.56,3169.0,149.3167,149.3431,149.1847,149.1847,3169.0
2019-08-29 10:30:00,169.64,169.86,169.52,169.77,11200.0,149.2551,149.4486,149.1495,149.3695,11200.0
2019-08-29 10:35:00,169.76,169.86,168.76,169.39,13133.0,149.3607,149.4486,148.4808,149.0351,13133.0
2019-08-29 10:40:00,169.38,169.87,169.38,169.56,12067.0,149.0263,149.4574,149.0263,149.1847,12067.0
2019-08-29 10:45:00,169.55,169.72,169.5,169.6,34405.0,149.1759,149.3255,149.1319,149.2199,34405.0
2019-08-29 10:50:00,169.63,169.79,169.54,169.62,12447.0,149.2463,149.3871,149.1671,149.2375,12447.0
2019-08-29 10:55:00,169.6,169.85,169.6,169.79,2966.0,149.2199,149.4398,149.2199,149.3871,2966.0
2019-08-29 11:00:00,169.77,169.77,169.66,169.66,3417.0,149.3695,149.3695,149.2727,149.2727,3417.0
2019-08-29 11:05:00,169.69,169.87,169.66,169.81,3839.0,149.2991,149.4574,149.2727,149.4046,3839.0
2019-08-29 11:10:00,169.86,169.96,169.8,169.92,6972.0,149.4486,149.5366,149.3958,149.5014,6972.0
2019-08-29 11:15:00,169.92,169.94,169.8,169.83,5841.0,149.5014,149.519,149.3958,149.4222,5841.0
2019-08-29 11:20:00,169.85,169.95,169.74,169.95,8135.0,149.4398,149.5278,149.3431,149.5278,8135.0
2019-08-29 11:25:00,169.94,170.04,169.84,169.84,3024.0,149.519,149.607,149.431,149.431,3024.0
2019-08-29 11:30:00,169.86,170.07,169.85,170.07,5746.0,149.4486,149.6334,149.4398,149.6334,5746.0
2019-08-29 11:35:00,170.02,170.12,169.97,169.98,7940.0,149.5894,149.6774,149.5454,149.5542,7940.0
2019-08-29 11:40:00,169.96,170.09,169.9,170.09,4620.0,149.5366,149.651,149.4838,149.651,4620.0
2019-08-29 11:45:00,170.07,170.07,169.94,170.04,2117.0,149.6334,149.6334,149.519,149.607,2117.0
2019-08-29 11:50:00,170.02,170.1,169.96,170.08,5205.0,149.5894,149.6598,149.5366,149.6422,5205.0
2019-08-29 11:55:00,170.09,170.1,169.95,170.05,4427.0,149.651,149.6598,149.5278,149.6158,4427.0
2019-08-29 12:00:00,170.06,170.06,169.85,169.95,3067.0,149.6246,149.6246,149.4398,149.5278,3067.0
2019-08-29 12:05:00,169.99,170.02,169.93,169.94,1785.0,149.563,149.5894,149.5102,149.519,1785.0
2019-08-29 12:10:00,169.98,170.16,169.98,170.13,3400.0,149.5542,149.7126,149.5542,149.6862,3400.0
2019-08-29 12:15:00,170.15,170.25,170.14,170.25,5196.0,149.7038,149.7918,149.695,149.7918,5196.0
2019-08-29 12:20:00,170.25,170.33,170.24,170.33,5616.0,149.7918,149.8622,149.783,149.8622,5616.0
2019-08-29 12:25:00,170.34,170.4,170.27,170.36,4272.0,149.871,149.9237,149.8094,149.8886,4272.0
2019-08-29 12:30:00,170.34,170.53,170.3,170.53,7594.0,149.871,150.0381,149.8358,150.0381,7594.0
2019-08-29 12:35:00,170.54,170.76,170.54,170.75,9740.0,150.0469,150.2405,150.0469,150.2317,9740.0
2019-08-29 12:40:00,170.76,170.82,170.67,170.67,7735.0,150.2405,150.2933,150.1613,150.1613,7735.0
2019-08-29 12:45:00,170.69,170.73,170.62,170.71,7545.0,150.1789,150.2141,150.1173,150.1965,7545.0
2019-08-29 12:50:00,170.68,170.71,170.5,170.68,8964.0,150.1701,150.1965,150.0117,150.1701,8964.0
2019-08-29 12:55:00,170.67,170.7,170.54,170.54,4863.0,150.1613,150.1877,150.0469,150.0469,4863.0
2019-08-29 13:00:00,170.56,170.63,170.54,170.62,1662.0,150.0645,150.1261,150.0469,150.1173,1662.0
2019-08-29 13:05:00,170.62,170.64,170.57,170.6,7512.0,150.1173,150.1349,150.0733,150.0997,7512.0
2019-08-29 13:10:00,170.61,170.65,170.44,170.44,4895.0,150.1085,150.1437,149.9589,149.9589,4895.0
2019-08-29 13:15:00,170.42,170.54,170.42,170.53,4044.0,149.9413,150.0469,149.9413,150.0381,4044.0
2019-08-29 13:20:00,170.53,170.6,170.46,170.59,4390.0,150.0381,150.0997,149.9765,150.0909,4390.0
2019-08-29 13:25:00,170.57,170.64,170.48,170.48,4425.0,150.0733,150.1349,149.9941,149.9941,4425.0
2019-08-29 13:30:00,170.5,170.5,170.35,170.36,2571.0,150.0117,150.0117,149.8798,149.8886,2571.0
2019-08-29 13:35:00,170.35,170.7,170.35,170.65,5854.0,149.8798,150.1877,149.8798,150.1437,5854.0
2019-08-29 13:40:00,170.66,170.66,170.43,170.47,2650.0,150.1525,150.1525,149.9501,149.9853,2650.0
2019-08-29 13:45:00,170.47,170.57,170.47,170.56,2300.0,149.9853,150.0733,149.9853,150.0645,2300.0
2019-08-29 13:50:00,170.56,170.57,170.49,170.57,4203.0,150.0645,150.0733,150.0029,150.0733,4203.0
2019-08-29 13:55:00,170.58,170.64,170.47,170.54,3843.0,150.0821,150.1349,149.9853,150.0469,3843.0
2019-08-29 14:00:00,170.56,170.68,170.56,170.6,5456.0,150.0645,150.1701,150.0645,150.0997,5456.0
2019-08-29 14:05:00,170.59,170.65,170.53,170.6,3439.0,150.0909,150.1437,150.0381,150.0997,3439.0
2019-08-29 14:10:00,170.61,170.67,170.61,170.67,2282.0,150.1085,150.1613,150.1085,150.1613,2282.0
2019-08-29 14:15:00,170.66,170.66,170.32,170.39,5325.0,150.1525,150.1525,149.8534,149.915,5325.0
2019-08-29 14:20:00,170.37,170.45,170.32,170.38,5884.0,149.8974,149.9677,149.8534,149.9062,5884.0
2019-08-29 14:25:00,170.35,170.4,170.27,170.27,6529.0,149.8798,149.9237,149.8094,149.8094,6529.0
2019-08-29 14:30:00,170.31,170.4,170.11,170.14,14223.0,149.8446,149.9237,149.6686,149.695,14223.0
2019-08-29 14:35:00,170.17,170.2,170.0,170.17,17053.0,149.7214,149.7478,149.5718,149.7214,17053.0
2019-08-29 14:40:00,170.16,170.28,170.06,170.06,4636.0,149.7126,149.8182,149.6246,149.6246,4636.0
2019-08-29 14:45:00,170.05,170.05,169.82,169.9,8645.0,149.6158,149.6158,149.4134,149.4838,8645.0
2019-08-29 14:50:00,169.89,169.89,169.68,169.68,2613.0,149.475,149.475,149.2903,149.2903,2613.0
2019-08-29 14:55:00,169.7,169.76,169.67,169.69,3700.0,149.3079,149.3607,149.2815,149.2991,3700.0
2019-08-29 15:00:00,169.7,169.79,169.63,169.71,4163.0,149.3079,149.3871,149.2463,149.3167,4163.0
2019-08-29 15:05:00,169.76,169.78,169.53,169.56,5582.0,149.3607,149.3783,149.1583,149.1847,5582.0
2019-08-29 15:10:00,169.55,169.59,169.43,169.48,5500.0,149.1759,149.2111,149.0703,149.1143,5500.0
2019-08-29 15:15:00,169.49,169.6,169.46,169.56,8131.0,149.1231,149.2199,149.0967,149.1847,8131.0
2019-08-29 15:20:00,169.54,169.54,169.42,169.45,6004.0,149.1671,149.1671,149.0615,149.0879,6004.0
2019-08-29 15:25:00,169.45,169.49,169.33,169.34,5032.0,149.0879,149.1231,148.9823,148.9911,5032.0
2019-08-29 15:30:00,169.35,169.49,169.35,169.41,7500.0,148.9999,149.1231,148.9999,149.0527,7500.0
2019-08-29 15:35:00,169.43,169.48,169.34,169.43,10239.0,149.0703,149.1143,148.9911,149.0703,10239.0
2019-08-29 15:40:00,169.42,169.46,169.35,169.37,8644.0,149.0615,149.0967,148.9999,149.0175,8644.0
2019-08-29 15:45:00,169.34,169.47,169.27,169.37,18838.0,148.9911,149.1055,148.9295,149.0175,18838.0
2019-08-29 15:50:00,169.36,169.53,169.2,169.2,20608.0,149.0087,149.1583,148.8679,148.8679,20608.0
2019-08-29 15:55:00,169.25,169.54,169.22,169.47,86473.0,148.9119,149.1671,148.8855,149.1055,86473.0
2019-08-30 09:30:00,170.73,170.92,169.63,170.32,23868.0,150.2141,150.3813,149.2463,149.8534,23868.0
2019-08-30 09:35:00,170.29,170.57,170.28,170.41,4499.0,149.827,150.0733,149.8182,149.9325,4499.0
2019-08-30 09:40:00,170.42,170.45,170.22,170.35,2600.0,149.9413,149.9677,149.7654,149.8798,2600.0
2019-08-30 09:45:00,170.25,170.53,170.19,170.49,3865.0,149.7918,150.0381,149.739,150.0029,3865.0
2019-08-30 09:50:00,170.55,170.71,170.47,170.65,4750.0,150.0557,150.1965,149.9853,150.1437,4750.0
2019-08-30 09:55:00,170.58,170.67,170.31,170.55,8831.0,150.0821,150.1613,149.8446,150.0557,8831.0
2019-08-30 10:00:00,170.54,170.85,170.54,170.84,2750.0,150.0469,150.3197,150.0469,150.3109,2750.0
2019-08-30 10:05:00,170.82,170.92,170.68,170.91,5085.0,150.2933,150.3813,150.1701,150.3725,5085.0
2019-08-30 10:10:00,170.81,170.88,170.46,170.5,4347.0,150.2845,150.3461,149.9765,150.0117,4347.0
2019-08-30 10:15:00,170.49,170.61,170.48,170.61,1879.0,150.0029,150.1085,149.9941,150.1085,1879.0
2019-08-30 10:20:00,170.68,170.68,170.36,170.54,2172.0,150.1701,150.1701,149.8886,150.0469,2172.0
2019-08-30 10:25:00,170.57,170.63,170.46,170.53,3792.0,150.0733,150.1261,149.9765,150.0381,3792.0
2019-08-30 10:30:00,170.63,170.65,170.58,170.62,3162.0,150.1261,150.1437,150.0821,150.1173,3162.0
2019-08-30 10:35:00,170.57,170.57,170.42,170.43,2464.0,150.0733,150.0733,149.9413,149.9501,2464.0
2019-08-30 10:40:00,170.55,170.55,170.38,170.4,2591.0,150.0557,150.0557,149.9062,149.9237,2591.0
2019-08-30 10:45:00,170.46,170.67,170.4,170.62,3608.0,149.9765,150.1613,149.9237,150.1173,3608.0
2019-08-30 10:50:00,170.67,170.7,170.5,170.57,2360.0,150.1613,150.1877,150.0117,150.0733,2360.0
2019-08-30 10:55:00,170.52,170.58,170.29,170.36,5778.0,150.0293,150.0821,149.827,149.8886,5778.0
2019-08-30 11:00:00,170.35,170.35,169.79,169.79,4289.0,149.8798,149.8798,149.3871,149.3871,4289.0
2019-08-30 11:05:00,169.82,169.98,169.82,169.95,1864.0,149.4134,149.5542,149.4134,149.5278,1864.0
2019-08-30 11:10:00,169.98,170.0,169.49,169.59,3302.0,149.5542,149.5718,149.1231,149.2111,3302.0
2019-08-30 11:15:00,169.69,169.71,169.31,169.43,4247.0,149.2991,149.3167,148.9647,149.0703,4247.0
2019-08-30 11:20:00,169.39,169.43,169.17,169.17,4085.0,149.0351,149.0703,148.8416,148.8416,4085.0
2019-08-30 11:25:00,169.08,169.38,169.08,169.28,2647.0,148.7624,149.0263,148.7624,148.9383,2647.0
2019-08-30 11:30:00,169.28,169.73,169.28,169.65,3527.0,148.9383,149.3343,148.9383,149.2639,3527.0
2019-08-30 11:35:00,169.71,169.75,169.63,169.63,2240.0,149.3167,149.3519,149.2463,149.2463,2240.0
2019-08-30 11:40:00,169.71,169.8,169.71,169.79,1102.0,149.3167,149.3958,149.3167,149.3871,1102.0
2019-08-30 11:45:00,169.84,169.96,169.77,169.91,2600.0,149.431,149.5366,149.3695,149.4926,2600.0
2019-08-30 11:50:00,169.94,169.94,169.77,169.77,1504.0,149.519,149.519,149.3695,149.3695,1504.0
2019-08-30 11:55:00,169.74,169.77,169.66,169.71,1700.0,149.3431,149.3695,149.2727,149.3167,1700.0
2019-08-30 12:00:00,169.72,169.73,169.62,169.63,2238.0,149.3255,149.3343,149.2375,149.2463,2238.0
2019-08-30 12:05:00,169.6,169.71,169.44,169.46,3921.0,149.2199,149.3167,149.0791,149.0967,3921.0
2019-08-30 12:10:00,169.47,169.74,169.45,169.59,6100.0,149.1055,149.3431,149.0879,149.2111,6100.0
2019-08-30 12:15:00,169.57,169.79,169.57,169.73,1731.0,149.1935,149.3871,149.1935,149.3343,1731.0
2019-08-30 12:20:00,169.76,169.84,169.69,169.7,2000.0,149.3607,149.431,149.2991,149.3079,2000.0
2019-08-30 12:25:00,169.74,169.79,169.62,169.72,4665.0,149.3431,149.3871,149.2375,149.3255,4665.0
2019-08-30 12:30:00,169.68,169.82,169.62,169.74,3465.0,149.2903,149.4134,149.2375,149.3431,3465.0
2019-08-30 12:35:00,169.75,169.79,169.66,169.71,4421.0,149.3519,149.3871,149.2727,149.3167,4421.0
2019-08-30 12:40:00,169.72,169.86,169.7,169.84,5522.0,149.3255,149.4486,149.3079,149.431,5522.0
2019-08-30 12:45:00,169.86,169.9,169.66,169.69,5788.0,149.4486,149.4838,149.2727,149.2991,5788.0
2019-08-30 12:50:00,169.66,169.76,169.63,169.73,2763.0,149.2727,149.3607,149.2463,149.3343,2763.0
2019-08-30 12:55:00,169.77,169.82,169.74,169.77,1986.0,149.3695,149.4134,149.3431,149.3695,1986.0
2019-08-30 13:00:00,169.71,169.77,169.52,169.57,5010.0,149.3167,149.3695,149.1495,149.1935,5010.0
2019-08-30 13:05:00,169.53,169.55,169.37,169.43,6452.0,149.1583,149.1759,149.0175,149.0703,6452.0
2019-08-30 13:10:00,169.41,169.45,169.37,169.43,1956.0,149.0527,149.0879,149.0175,149.0703,1956.0
2019-08-30 13:15:00,169.35,169.38,169.2,169.26,7030.0,148.9999,149.0263,148.8679,148.9207,7030.0
2019-08-30 13:20:00,169.21,169.28,169.18,169.18,1700.0,148.8767,148.9383,148.8504,148.8504,1700.0
2019-08-30 13:25:00,169.2,169.21,169.12,169.12,2300.0,148.8679,148.8767,148.7976,148.7976,2300.0
2019-08-30 13:30:00,169.17,169.23,169.17,169.2,1620.0,148.8416,148.8943,148.8416,148.8679,1620.0
2019-08-30 13:35:00,169.23,169.23,169.09,169.13,2493.0,148.8943,148.8943,148.7712,148.8064,2493.0
2019-08-30 13:40:00,169.07,169.09,169.03,169.07,3600.0,148.7536,148.7712,148.7184,148.7536,3600.0
2019-08-30 13:45:00,169.11,169.29,169.11,169.29,1777.0,148.7888,148.9471,148.7888,148.9471,1777.0
2019-08-30 13:50:00,169.33,169.37,169.29,169.35,3358.0,148.9823,149.0175,148.9471,148.9999,3358.0
2019-08-30 13:55:00,169.31,169.36,169.24,169.29,1556.0,148.9647,149.0087,148.9031,148.9471,1556.0
2019-08-30 14:00:00,169.37,169.43,169.36,169.43,2387.0,149.0175,149.0703,149.0087,149.0703,2387.0
2019-08-30 14:05:00,169.42,169.45,169.35,169.45,2687.0,149.0615,149.0879,148.9999,149.0879,2687.0
2019-08-30 14:10:00,169.48,169.54,169.46,169.52,1200.0,149.1143,149.1671,149.0967,149.1495,1200.0
2019-08-30 14:15:00,169.5,169.58,169.47,169.52,4165.0,149.1319,149.2023,149.1055,149.1495,4165.0
2019-08-30 14:20:00,169.48,169.49,169.43,169.45,2151.0,149.1143,149.1231,149.0703,149.0879,2151.0
2019-08-30 14:25:00,169.46,169.63,169.46,169.62,2959.0,149.0967,149.2463,149.0967,149.2375,2959.0
2019-08-30 14:30:00,169.59,169.64,169.41,169.41,3289.0,149.2111,149.2551,149.0527,149.0527,3289.0
2019-08-30 14:35:00,169.35,169.55,169.31,169.46,22043.0,148.9999,149.1759,148.9647,149.0967,22043.0
2019-08-30 14:40:00,169.41,169.52,169.27,169.52,1815.0,149.0527,149.1495,148.9295,149.1495,1815.0
2019-08-30 14:45:00,169.48,169.48,169.25,169.29,1654.0,149.1143,149.1143,148.9119,148.9471,1654.0
2019-08-30 14:50:00,169.29,169.42,169.25,169.33,2225.0,148.9471,149.0615,148.9119,148.9823,2225.0
2019-08-30 14:55:00,169.29,169.4,169.27,169.38,1183.0,148.9471,149.0439,148.9295,149.0263,1183.0
2019-08-30 15:00:00,169.43,169.43,169.18,169.25,11117.0,149.0703,149.0703,148.8504,148.9119,11117.0
2019-08-30 15:05:00,169.27,169.33,169.23,169.28,3247.0,148.9295,148.9823,148.8943,148.9383,3247.0
2019-08-30 15:10:00,169.28,169.3,169.18,169.22,3528.0,148.9383,148.9559,148.8504,148.8855,3528.0
2019-08-30 15:15:00,169.24,169.24,169.03,169.08,3375.0,148.9031,148.9031,148.7184,148.7624,3375.0
2019-08-30 15:20:00,169.13,169.19,169.07,169.19,4239.0,148.8064,148.8592,148.7536,148.8592,4239.0
2019-08-30 15:25:00,169.22,169.5,169.22,169.44,3891.0,148.8855,149.1319,148.8855,149.0791,3891.0
2019-08-30 15:30:00,169.5,169.51,169.23,169.29,27349.0,149.1319,149.1407,148.8943,148.9471,27349.0
2019-08-30 15:35:00,169.33,169.42,169.22,169.29,10405.0,148.9823,149.0615,148.8855,148.9471,10405.0
2019-08-30 15:40:00,169.3,169.4,169.09,169.17,10577.0,148.9559,149.0439,148.7712,148.8416,10577.0
2019-08-30 15:45:00,169.16,169.33,169.16,169.28,13729.0,148.8328,148.9823,148.8328,148.9383,13729.0
2019-08-30 15:50:00,169.29,169.52,169.29,169.5,18075.0,148.9471,149.1495,148.9471,149.1319,18075.0
2019-08-30 15:55:00,169.58,170.35,169.56,169.83,153207.0,149.2023,149.8798,149.1847,149.4222,153207.0
2019-09-03 09:30:00,167.75,168.73,167.75,168.66,67275.0,147.5922,148.4544,147.5922,148.3928,67275.0
2019-09-03 09:35:00,168.62,169.0,168.47,168.89,13099.0,148.3576,148.692,148.2257,148.5952,13099.0
2019-09-03 09:40:00,169.0,169.31,168.79,169.14,19597.0,148.692,148.9647,148.5072,148.8152,19597.0
2019-09-03 09:45:00,169.17,169.17,168.62,168.8,11088.0,148.8416,148.8416,148.3576,148.516,11088.0
2019-09-03 09:50:00,168.9,169.3,168.9,169.3,14118.0,148.604,148.9559,148.604,148.9559,14118.0
2019-09-03 09:55:00,169.35,169.5,169.16,169.42,9094.0,148.9999,149.1319,148.8328,149.0615,9094.0
2019-09-03 10:00:00,169.36,169.36,167.99,167.99,12145.0,149.0087,149.0087,147.8033,147.8033,12145.0
2019-09-03 10:05:00,168.06,168.16,167.44,167.68,12509.0,147.8649,147.9529,147.3194,147.5306,12509.0
2019-09-03 10:10:00,167.64,167.83,167.38,167.47,11698.0,147.4954,147.6626,147.2667,147.3458,11698.0
2019-09-03 10:15:00,167.27,167.88,167.27,167.74,12558.0,147.1699,147.7066,147.1699,147.5834,12558.0
2019-09-03 10:20:00,167.72,167.75,167.54,167.55,8300.0,147.5658,147.5922,147.4074,147.4162,8300.0
2019-09-03 10:25:00,167.53,167.82,167.29,167.75,12932.0,147.3986,147.6538,147.1875,147.5922,12932.0
2019-09-03 10:30:00,167.77,167.8,167.57,167.75,9216.0,147.6098,147.6362,147.4338,147.5922,9216.0
2019-09-03 10:35:00,167.71,167.88,167.52,167.74,7835.0,147.557,147.7066,147.3898,147.5834,7835.0
2019-09-03 10:40:00,167.72,168.28,167.68,167.84,17295.0,147.5658,148.0585,147.5306,147.6714,17295.0
2019-09-03 10:45:00,167.91,168.14,167.76,167.95,15094.0,147.733,147.9353,147.601,147.7682,15094.0
2019-09-03 10:50:00,167.95,168.1,167.8,167.93,21483.0,147.7682,147.9001,147.6362,147.7506,21483.0
2019-09-03 10:55:00,168.0,168.32,167.99,168.08,26141.0,147.8121,148.0937,147.8033,147.8825,26141.0
2019-09-03 11:00:00,168.08,168.16,167.96,168.04,10177.0,147.8825,147.9529,147.777,147.8473,10177.0
2019-09-03 11:05:00,167.99,168.17,167.88,167.94,9370.0,147.8033,147.9617,147.7066,147.7594,9370.0
2019-09-03 11:10:00,167.97,167.97,167.49,167.61,8412.0,147.7858,147.7858,147.3634,147.469,8412.0
2019-09-03 11:15:00,167.58,167.94,167.5,167.86,7136.0,147.4426,147.7594,147.3722,147.689,7136.0
2019-09-03 11:20:00,168.0,168.08,167.93,168.06,3165.0,147.8121,147.8825,147.7506,147.8649,3165.0
2019-09-03 11:25:00,168.1,168.17,167.87,168.04,8841.0,147.9001,147.9617,147.6978,147.8473,8841.0
2019-09-03 11:30:00,168.06,168.19,167.89,168.06,6832.0,147.8649,147.9793,147.7154,147.8649,6832.0
2019-09-03 11:35:00,168.09,168.16,168.0,168.06,5583.0,147.8913,147.9529,147.8121,147.8649,5583.0
2019-09-03 11:40:00,168.07,168.14,168.01,168.05,6310.0,147.8737,147.9353,147.8209,147.8561,6310.0
2019-09-03 11:45:00,168.08,168.34,167.97,168.25,7011.0,147.8825,148.1113,147.7858,148.0321,7011.0
2019-09-03 11:50:00,168.22,168.32,168.16,168.16,4386.0,148.0057,148.0937,147.9529,147.9529,4386.0
2019-09-03 11:55:00,168.16,168.2,168.08,168.12,4424.0,147.9529,147.9881,147.8825,147.9177,4424.0
2019-09-03 12:00:00,168.06,168.44,168.06,168.32,8458.0,147.8649,148.1993,147.8649,148.0937,8458.0
2019-09-03 12:05:00,168.28,168.35,167.98,168.02,4627.0,148.0585,148.1201,147.7946,147.8297,4627.0
2019-09-03 12:10:00,168.03,168.05,167.83,167.89,5097.0,147.8385,147.8561,147.6626,147.7154,5097.0
2019-09-03 12:15:00,167.9,167.97,167.76,167.96,9159.0,147.7242,147.7858,147.601,147.777,9159.0
2019-09-03 12:20:00,167.96,167.99,167.75,167.79,6354.0,147.777,147.8033,147.5922,147.6274,6354.0
2019-09-03 12:25:00,167.82,167.95,167.82,167.9,4140.0,147.6538,147.7682,147.6538,147.7242,4140.0
2019-09-03 12:30:00,167.87,167.88,167.71,167.74,4300.0,147.6978,147.7066,147.557,147.5834,4300.0
2019-09-03 12:35:00,167.74,167.99,167.72,167.92,5495.0,147.5834,147.8033,147.5658,147.7418,5495.0
2019-09-03 12:40:00,167.88,167.95,167.85,167.86,3748.0,147.7066,147.7682,147.6802,147.689,3748.0
2019-09-03 12:45:00,167.86,168.03,167.85,167.97,5981.0,147.689,147.8385,147.6802,147.7858,5981.0
2019-09-03 12:50:00,167.89,167.89,167.6,167.62,5075.0,147.7154,147.7154,147.4602,147.4778,5075.0
2019-09-03 12:55:00,167.62,167.77,167.61,167.66,3717.0,147.4778,147.6098,147.469,147.513,3717.0
2019-09-03 13:00:00,167.69,167.81,167.67,167.7,4174.0,147.5394,147.645,147.5218,147.5482,4174.0
2019-09-03 13:05:00,167.67,167.71,167.48,167.59,6674.0,147.5218,147.557,147.3546,147.4514,6674.0
2019-09-03 13:10:00,167.57,167.6,167.42,167.55,3833.0,147.4338,147.4602,147.3018,147.4162,3833.0
2019-09-03 13:15:00,167.54,167.64,167.46,167.48,7419.0,147.4074,147.4954,147.337,147.3546,7419.0
2019-09-03 13:20:00,167.52,167.52,167.25,167.33,4200.0,147.3898,147.3898,147.1523,147.2227,4200.0
2019-09-03 13:25:00,167.35,167.48,167.34,167.47,4795.0,147.2403,147.3546,147.2315,147.3458,4795.0
2019-09-03 13:30:00,167.47,167.48,167.19,167.19,6102.0,147.3458,147.3546,147.0995,147.0995,6102.0
2019-09-03 13:35:00,167.17,167.19,167.05,167.14,7221.0,147.0819,147.0995,146.9763,147.0555,7221.0
2019-09-03 13:40:00,167.1,167.13,166.92,167.03,6232.0,147.0203,147.0467,146.8619,146.9587,6232.0
2019-09-03 13:45:00,167.06,167.08,166.87,166.94,5905.0,146.9851,147.0027,146.8179,146.8795,5905.0
2019-09-03 13:50:00,166.93,166.94,166.7,166.76,5600.0,146.8707,146.8795,146.6684,146.7212,5600.0
2019-09-03 13:55:00,166.75,166.83,166.74,166.74,3848.0,146.7124,146.7827,146.7036,146.7036,3848.0
2019-09-03 14:00:00,166.73,166.94,166.72,166.92,4878.0,146.6948,146.8795,146.686,146.8619,4878.0
2019-09-03 14:05:00,166.92,166.92,166.71,166.73,4200.0,146.8619,146.8619,146.6772,146.6948,4200.0
2019-09-03 14:10:00,166.69,166.78,166.65,166.76,3244.0,146.6596,146.7387,146.6244,146.7212,3244.0
2019-09-03 14:15:00,166.7,166.73,166.6,166.64,5820.0,146.6684,146.6948,146.5804,146.6156,5820.0
2019-09-03 14:20:00,166.66,166.78,166.61,166.63,4891.0,146.6332,146.7387,146.5892,146.6068,4891.0
2019-09-03 14:25:00,166.6,166.78,166.6,166.77,4926.0,146.5804,146.7387,146.5804,146.73,4926.0
2019-09-03 14:30:00,166.72,166.78,166.68,166.68,7419.0,146.686,146.7387,146.6508,146.6508,7419.0
2019-09-03 14:35:00,166.69,166.88,166.64,166.85,6173.0,146.6596,146.8267,146.6156,146.8003,6173.0
2019-09-03 14:40:00,166.82,166.91,166.79,166.91,4900.0,146.7739,146.8531,146.7475,146.8531,4900.0
2019-09-03 14:45:00,166.89,166.92,166.8,166.9,5625.0,146.8355,146.8619,146.7563,146.8443,5625.0
2019-09-03 14:50:00,166.92,167.01,166.81,166.92,6420.0,146.8619,146.9411,146.7651,146.8619,6420.0
2019-09-03 14:55:00,166.9,166.92,166.75,166.84,9685.0,146.8443,146.8619,146.7124,146.7915,9685.0
2019-09-03 15:00:00,166.88,166.94,166.78,166.83,8754.0,146.8267,146.8795,146.7387,146.7827,8754.0
2019-09-03 15:05:00,166.83,166.88,166.76,166.85,5427.0,146.7827,146.8267,146.7212,146.8003,5427.0
2019-09-03 15:10:00,166.83,166.94,166.78,166.92,8332.0,146.7827,146.8795,146.7387,146.8619,8332.0
2019-09-03 15:15:00,166.93,167.14,166.91,167.14,7633.0,146.8707,147.0555,146.8531,147.0555,7633.0
2019-09-03 15:20:00,167.15,167.27,167.14,167.16,9338.0,147.0643,147.1699,147.0555,147.0731,9338.0
2019-09-03 15:25:00,167.18,167.26,167.17,167.26,11764.0,147.0907,147.1611,147.0819,147.1611,11764.0
2019-09-03 15:30:00,167.27,167.36,167.19,167.21,11698.0,147.1699,147.2491,147.0995,147.1171,11698.0
2019-09-03 15:35:00,167.21,167.3,167.18,167.28,12749.0,147.1171,147.1963,147.0907,147.1787,12749.0
2019-09-03 15:40:00,167.28,167.29,167.16,167.2,13074.0,147.1787,147.1875,147.0731,147.1083,13074.0
2019-09-03 15:45:00,167.22,167.47,167.17,167.24,15417.0,147.1259,147.3458,147.0819,147.1435,15417.0
2019-09-03 15:50:00,167.25,167.46,167.25,167.38,24742.0,147.1523,147.337,147.1523,147.2667,24742.0
2019-09-03 15:55:00,167.38,167.38,167.08,167.2,63336.0,147.2667,147.2667,147.0027,147.1083,63336.0
2019-09-04 09:30:00,168.53,168.98,168.5,168.8,28957.0,148.2785,148.6744,148.2521,148.516,28957.0
2019-09-04 09:35:00,168.84,169.5,168.78,169.03,15793.0,148.5512,149.1319,148.4984,148.7184,15793.0
2019-09-04 09:40:00,169.27,169.37,168.77,168.96,6858.0,148.9295,149.0175,148.4896,148.6568,6858.0
2019-09-04 09:45:00,169.1,169.21,168.81,168.88,9634.0,148.78,148.8767,148.5248,148.5864,9634.0
2019-09-04 09:50:00,168.92,168.95,168.63,168.82,8808.0,148.6216,148.648,148.3664,148.5336,8808.0
2019-09-04 09:55:00,168.92,169.16,168.86,169.11,8150.0,148.6216,148.8328,148.5688,148.7888,8150.0
2019-09-04 10:00:00,169.08,169.12,169.01,169.08,9635.0,148.7624,148.7976,148.7008,148.7624,9635.0
2019-09-04 10:05:00,169.13,169.19,168.91,168.91,10713.0,148.8064,148.8592,148.6128,148.6128,10713.0
2019-09-04 10:10:00,168.94,168.96,168.73,168.75,16731.0,148.6392,148.6568,148.4544,148.472,16731.0
2019-09-04 10:15:00,168.77,168.91,168.69,168.86,4656.0,148.4896,148.6128,148.4192,148.5688,4656.0
2019-09-04 10:20:00,168.88,168.88,168.7,168.75,7842.0,148.5864,148.5864,148.428,148.472,7842.0
2019-09-04 10:25:00,168.74,168.9,168.66,168.86,6943.0,148.4632,148.604,148.3928,148.5688,6943.0
2019-09-04 10:30:00,168.87,169.12,168.85,169.12,7305.0,148.5776,148.7976,148.56,148.7976,7305.0
2019-09-04 10:35:00,169.12,169.15,169.03,169.13,3865.0,148.7976,148.824,148.7184,148.8064,3865.0
2019-09-04 10:40:00,169.09,169.25,169.03,169.04,10353.0,148.7712,148.9119,148.7184,148.7272,10353.0
2019-09-04 10:45:00,169.04,169.19,169.01,169.12,6088.0,148.7272,148.8592,148.7008,148.7976,6088.0
2019-09-04 10:50:00,169.15,169.3,169.14,169.19,11437.0,148.824,148.9559,148.8152,148.8592,11437.0
2019-09-04 10:55:00,169.15,169.23,169.07,169.23,8881.0,148.824,148.8943,148.7536,148.8943,8881.0
2019-09-04 11:00:00,169.24,169.38,169.2,169.38,9031.0,148.9031,149.0263,148.8679,149.0263,9031.0
2019-09-04 11:05:00,169.43,169.46,169.27,169.29,8317.0,149.0703,149.0967,148.9295,148.9471,8317.0
2019-09-04 11:10:00,169.27,169.31,169.17,169.21,4709.0,148.9295,148.9647,148.8416,148.8767,4709.0
2019-09-04 11:15:00,169.18,169.27,169.11,169.25,4798.0,148.8504,148.9295,148.7888,148.9119,4798.0
2019-09-04 11:20:00,169.34,169.57,169.33,169.53,20560.0,148.9911,149.1935,148.9823,149.1583,20560.0
2019-09-04 11:25:00,169.52,169.74,169.51,169.74,4786.0,149.1495,149.3431,149.1407,149.3431,4786.0
2019-09-04 11:30:00,169.68,169.78,169.63,169.72,4814.0,149.2903,149.3783,149.2463,149.3255,4814.0
2019-09-04 11:35:00,169.75,169.89,169.75,169.89,9178.0,149.3519,149.475,149.3519,149.475,9178.0
2019-09-04 11:40:00,169.9,170.09,169.89,169.98,20188.0,149.4838,149.651,149.475,149.5542,20188.0
2019-09-04 11:45:00,169.97,170.02,169.83,169.83,6453.0,149.5454,149.5894,149.4222,149.4222,6453.0
2019-09-04 11:50:00,169.84,169.84,169.72,169.72,3793.0,149.431,149.431,149.3255,149.3255,3793.0
2019-09-04 11:55:00,169.72,169.8,169.71,169.8,4884.0,149.3255,149.3958,149.3167,149.3958,4884.0
2019-09-04 12:00:00,169.85,169.86,169.78,169.84,4113.0,149.4398,149.4486,149.3783,149.431,4113.0
2019-09-04 12:05:00,169.81,169.81,169.72,169.73,3653.0,149.4046,149.4046,149.3255,149.3343,3653.0
2019-09-04 12:10:00,169.73,169.79,169.61,169.67,5180.0,149.3343,149.3871,149.2287,149.2815,5180.0
2019-09-04 12:15:00,169.65,169.66,169.44,169.48,4322.0,149.2639,149.2727,149.0791,149.1143,4322.0
2019-09-04 12:20:00,169.51,169.54,169.39,169.39,3305.0,149.1407,149.1671,149.0351,149.0351,3305.0
2019-09-04 12:25:00,169.41,169.51,169.4,169.43,4151.0,149.0527,149.1407,149.0439,149.0703,4151.0
2019-09-04 12:30:00,169.39,169.44,169.28,169.28,4154.0,149.0351,149.0791,148.9383,148.9383,4154.0
2019-09-04 12:35:00,169.32,169.47,169.28,169.47,8743.0,148.9735,149.1055,148.9383,149.1055,8743.0
2019-09-04 12:40:00,169.42,169.47,168.92,169.25,34523.0,149.0615,149.1055,148.6216,148.9119,34523.0
2019-09-04 12:45:00,169.26,169.61,169.23,169.61,7370.0,148.9207,149.2287,148.8943,149.2287,7370.0
2019-09-04 12:50:00,169.57,169.57,169.47,169.49,6709.0,149.1935,149.1935,149.1055,149.1231,6709.0
2019-09-04 12:55:00,169.48,169.57,169.43,169.47,3270.0,149.1143,149.1935,149.0703,149.1055,3270.0
2019-09-04 13:00:00,169.46,169.48,169.36,169.38,6925.0,149.0967,149.1143,149.0087,149.0263,6925.0
2019-09-04 13:05:00,169.37,169.4,169.3,169.34,4635.0,149.0175,149.0439,148.9559,148.9911,4635.0
2019-09-04 13:10:00,169.35,169.35,169.29,169.33,2266.0,148.9999,148.9999,148.9471,148.9823,2266.0
2019-09-04 13:15:00,169.32,169.32,169.23,169.27,2761.0,148.9735,148.9735,148.8943,148.9295,2761.0
2019-09-04 13:20:00,169.26,169.28,169.18,169.26,6006.0,148.9207,148.9383,148.8504,148.9207,6006.0
2019-09-04 13:25:00,169.23,169.33,169.23,169.3,5478.0,148.8943,148.9823,148.8943,148.9559,5478.0
2019-09-04 13:30:00,169.31,169.33,169.23,169.3,4683.0,148.9647,148.9823,148.8943,148.9559,4683.0
2019-09-04 13:35:00,169.32,169.38,169.29,169.29,4234.0,148.9735,149.0263,148.9471,148.9471,4234.0
2019-09-04 13:40:00,169.27,169.27,169.17,169.17,3983.0,148.9295,148.9295,148.8416,148.8416,3983.0
2019-09-04 13:45:00,169.16,169.33,169.16,169.31,6796.0,148.8328,148.9823,148.8328,148.9647,6796.0
2019-09-04 13:50:00,169.29,169.29,169.06,169.07,6886.0,148.9471,148.9471,148.7448,148.7536,6886.0
2019-09-04 13:55:00,169.06,169.17,169.05,169.14,14356.0,148.7448,148.8416,148.736,148.8152,14356.0
2019-09-04 14:00:00,169.17,169.32,169.11,169.31,5717.0,148.8416,148.9735,148.7888,148.9647,5717.0
2019-09-04 14:05:00,169.29,169.32,169.22,169.25,2368.0,148.9471,148.9735,148.8855,148.9119,2368.0
2019-09-04 14:10:00,169.24,169.27,169.17,169.2,9531.0,148.9031,148.9295,148.8416,148.8679,9531.0
2019-09-04 14:15:00,169.23,169.28,169.18,169.26,7441.0,148.8943,148.9383,148.8504,148.9207,7441.0
2019-09-04 14:20:00,169.24,169.31,169.22,169.28,4448.0,148.9031,148.9647,148.8855,148.9383,4448.0
2019-09-04 14:25:00,169.28,169.51,169.26,169.5,5286.0,148.9383,149.1407,148.9207,149.1319,5286.0
2019-09-04 14:30:00,169.49,169.56,169.48,169.53,5778.0,149.1231,149.1847,149.1143,149.1583,5778.0
2019-09-04 14:35:00,169.55,169.58,169.48,169.51,3513.0,149.1759,149.2023,149.1143,149.1407,3513.0
2019-09-04 14:40:00,169.56,169.62,169.56,169.58,4070.0,149.1847,149.2375,149.1847,149.2023,4070.0
2019-09-04 14:45:00,169.6,169.75,169.6,169.63,7136.0,149.2199,149.3519,149.2199,149.2463,7136.0
2019-09-04 14:50:00,169.59,169.68,169.55,169.64,3914.0,149.2111,149.2903,149.1759,149.2551,3914.0
2019-09-04 14:55:00,169.65,169.65,169.54,169.57,5976.0,149.2639,149.2639,149.1671,149.1935,5976.0
2019-09-04 15:00:00,169.58,169.61,169.5,169.55,6905.0,149.2023,149.2287,149.1319,149.1759,6905.0
2019-09-04 15:05:00,169.51,169.55,169.47,169.51,6393.0,149.1407,149.1759,149.1055,149.1407,6393.0
2019-09-04 15:10:00,169.51,169.62,169.46,169.59,10518.0,149.1407,149.2375,149.0967,149.2111,10518.0
2019-09-04 15:15:00,169.6,169.6,169.42,169.45,7359.0,149.2199,149.2199,149.0615,149.0879,7359.0
2019-09-04 15:20:00,169.47,169.47,169.34,169.34,12821.0,149.1055,149.1055,148.9911,148.9911,12821.0
2019-09-04 15:25:00,169.35,169.52,169.32,169.48,10667.0,148.9999,149.1495,148.9735,149.1143,10667.0
2019-09-04 15:30:00,169.51,169.82,169.5,169.77,15590.0,149.1407,149.4134,149.1319,149.3695,15590.0
2019-09-04 15:35:00,169.78,169.91,169.76,169.91,13299.0,149.3783,149.4926,149.3607,149.4926,13299.0
2019-09-04 15:40:00,169.91,169.96,169.9,169.91,14383.0,149.4926,149.5366,149.4838,149.4926,14383.0
2019-09-04 15:45:00,169.92,169.99,169.89,169.97,25459.0,149.5014,149.563,149.475,149.5454,25459.0
2019-09-04 15:50:00,169.96,170.03,169.82,169.89,38279.0,149.5366,149.5982,149.4134,149.475,38279.0
2019-09-04 15:55:00,169.87,169.89,169.58,169.65,77736.0,149.4574,149.475,149.2023,149.2639,77736.0
2019-09-05 09:30:00,171.15,171.44,170.8,171.34,26956.0,150.5836,150.8388,150.2757,150.7508,26956.0
2019-09-05 09:35:00,171.39,171.66,171.17,171.18,8410.0,150.7948,151.0323,150.6012,150.61,8410.0
2019-09-05 09:40:00,171.12,171.41,170.93,171.16,9778.0,150.5572,150.8124,150.3901,150.5924,9778.0
2019-09-05 09:45:00,171.22,171.5,171.22,171.35,7239.0,150.6452,150.8916,150.6452,150.7596,7239.0
2019-09-05 09:50:00,171.43,171.56,171.42,171.53,6965.0,150.83,150.9444,150.8212,150.918,6965.0
2019-09-05 09:55:00,171.53,171.71,171.53,171.65,9236.0,150.918,151.0763,150.918,151.0235,9236.0
2019-09-05 10:00:00,171.69,172.09,171.69,172.07,21179.0,151.0587,151.4107,151.0587,151.3931,21179.0
2019-09-05 10:05:00,172.06,172.17,171.75,172.1,17456.0,151.3843,151.4811,151.1115,151.4195,17456.0
2019-09-05 10:10:00,172.19,172.3,172.0,172.29,5530.0,151.4987,151.5954,151.3315,151.5866,5530.0
2019-09-05 10:15:00,172.2,172.88,172.2,172.83,12834.0,151.5075,152.1057,151.5075,152.0617,12834.0
2019-09-05 10:20:00,172.85,172.85,172.58,172.59,6809.0,152.0793,152.0793,151.8418,151.8506,6809.0
2019-09-05 10:25:00,172.59,172.67,172.39,172.47,8365.0,151.8506,151.921,151.6746,151.745,8365.0
2019-09-05 10:30:00,172.54,172.87,172.49,172.84,5469.0,151.8066,152.0969,151.7626,152.0705,5469.0
2019-09-05 10:35:00,172.85,173.04,172.79,172.87,24751.0,152.0793,152.2465,152.0266,152.0969,24751.0
2019-09-05 10:40:00,172.86,172.95,172.74,172.76,7615.0,152.0881,152.1673,151.9826,152.0002,7615.0
2019-09-05 10:45:00,172.8,172.83,172.42,172.43,8229.0,152.0354,152.0617,151.701,151.7098,8229.0
2019-09-05 10:50:00,172.45,172.48,172.37,172.48,4988.0,151.7274,151.7538,151.657,151.7538,4988.0
2019-09-05 10:55:00,172.51,172.63,172.45,172.5,7278.0,151.7802,151.8858,151.7274,151.7714,7278.0
2019-09-05 11:00:00,172.62,172.74,172.52,172.7,3433.0,151.877,151.9826,151.789,151.9474,3433.0
2019-09-05 11:05:00,172.72,172.8,172.68,172.77,4579.0,151.965,152.0354,151.9298,152.009,4579.0
2019-09-05 11:10:00,172.78,172.82,172.68,172.77,6241.0,152.0178,152.0529,151.9298,152.009,6241.0
2019-09-05 11:15:00,172.74,172.81,172.56,172.59,15830.0,151.9826,152.0442,151.8242,151.8506,15830.0
2019-09-05 11:20:00,172.59,172.72,172.57,172.64,7304.0,151.8506,151.965,151.833,151.8946,7304.0
2019-09-05 11:25:00,172.63,172.71,172.58,172.71,17701.0,151.8858,151.9562,151.8418,151.9562,17701.0
2019-09-05 11:30:00,172.71,172.85,172.64,172.77,7505.0,151.9562,152.0793,151.8946,152.009,7505.0
2019-09-05 11:35:00,172.85,173.01,172.78,172.78,12727.0,152.0793,152.2201,152.0178,152.0178,12727.0
2019-09-05 11:40:00,172.83,172.85,172.76,172.84,4237.0,152.0617,152.0793,152.0002,152.0705,4237.0
2019-09-05 11:45:00,172.8,172.8,172.54,172.64,21701.0,152.0354,152.0354,151.8066,151.8946,21701.0
2019-09-05 11:50:00,172.64,172.66,172.51,172.54,3639.0,151.8946,151.9122,151.7802,151.8066,3639.0
2019-09-05 11:55:00,172.55,172.6,172.48,172.56,7943.0,151.8154,151.8594,151.7538,151.8242,7943.0
2019-09-05 12:00:00,172.52,172.58,172.5,172.55,2571.0,151.789,151.8418,151.7714,151.8154,2571.0
2019-09-05 12:05:00,172.54,172.62,172.49,172.62,14320.0,151.8066,151.877,151.7626,151.877,14320.0
2019-09-05 12:10:00,172.55,172.78,172.55,172.74,5800.0,151.8154,152.0178,151.8154,151.9826,5800.0
2019-09-05 12:15:00,172.78,172.88,172.74,172.75,6010.0,152.0178,152.1057,151.9826,151.9914,6010.0
2019-09-05 12:20:00,172.76,172.78,172.61,172.69,5444.0,152.0002,152.0178,151.8682,151.9386,5444.0
2019-09-05 12:25:00,172.64,172.7,172.64,172.65,3102.0,151.8946,151.9474,151.8946,151.9034,3102.0
2019-09-05 12:30:00,172.66,172.87,172.65,172.85,7861.0,151.9122,152.0969,151.9034,152.0793,7861.0
2019-09-05 12:35:00,172.87,172.95,172.79,172.79,4991.0,152.0969,152.1673,152.0266,152.0266,4991.0
2019-09-05 12:40:00,172.78,172.79,172.71,172.79,7921.0,152.0178,152.0266,151.9562,152.0266,7921.0
2019-09-05 12:45:00,172.8,172.87,172.71,172.78,5024.0,152.0354,152.0969,151.9562,152.0178,5024.0
2019-09-05 12:50:00,172.79,172.84,172.78,172.81,2135.0,152.0266,152.0705,152.0178,152.0442,2135.0
2019-09-05 12:55:00,172.84,172.96,172.83,172.94,2605.0,152.0705,152.1761,152.0617,152.1585,2605.0
2019-09-05 13:00:00,172.95,173.03,172.81,172.86,9845.0,152.1673,152.2377,152.0442,152.0881,9845.0
2019-09-05 13:05:00,172.85,172.89,172.75,172.88,3169.0,152.0793,152.1145,151.9914,152.1057,3169.0
2019-09-05 13:10:00,172.89,172.96,172.83,172.95,2150.0,152.1145,152.1761,152.0617,152.1673,2150.0
2019-09-05 13:15:00,172.96,173.03,172.93,172.94,5168.0,152.1761,152.2377,152.1497,152.1585,5168.0
2019-09-05 13:20:00,172.91,172.97,172.88,172.96,1867.0,152.1321,152.1849,152.1057,152.1761,1867.0
2019-09-05 13:25:00,172.89,173.1,172.89,173.06,7676.0,152.1145,152.2993,152.1145,152.2641,7676.0
2019-09-05 13:30:00,173.04,173.05,172.92,172.92,4118.0,152.2465,152.2553,152.1409,152.1409,4118.0
2019-09-05 13:35:00,172.87,172.91,172.83,172.91,3477.0,152.0969,152.1321,152.0617,152.1321,3477.0
2019-09-05 13:40:00,172.89,172.93,172.87,172.9,2088.0,152.1145,152.1497,152.0969,152.1233,2088.0
2019-09-05 13:45:00,172.91,173.0,172.77,172.79,5315.0,152.1321,152.2113,152.009,152.0266,5315.0
2019-09-05 13:50:00,172.79,172.86,172.79,172.85,2273.0,152.0266,152.0881,152.0266,152.0793,2273.0
2019-09-05 13:55:00,172.84,172.85,172.78,172.81,8702.0,152.0705,152.0793,152.0178,152.0442,8702.0
2019-09-05 14:00:00,172.81,172.87,172.73,172.82,7205.0,152.0442,152.0969,151.9738,152.0529,7205.0
2019-09-05 14:05:00,172.84,172.92,172.82,172.9,3916.0,152.0705,152.1409,152.0529,152.1233,3916.0
2019-09-05 14:10:00,172.95,173.25,172.93,173.19,9040.0,152.1673,152.4313,152.1497,152.3785,9040.0
2019-09-05 14:15:00,173.18,173.25,173.15,173.18,4516.0,152.3697,152.4313,152.3433,152.3697,4516.0
2019-09-05 14:20:00,173.06,173.08,172.95,172.95,4106.0,152.2641,152.2817,152.1673,152.1673,4106.0
2019-09-05 14:25:00,172.95,173.03,172.95,172.98,2974.0,152.1673,152.2377,152.1673,152.1937,2974.0
2019-09-05 14:30:00,173.0,173.0,172.93,172.95,6737.0,152.2113,152.2113,152.1497,152.1673,6737.0
2019-09-05 14:35:00,172.93,173.05,172.89,172.97,13677.0,152.1497,152.2553,152.1145,152.1849,13677.0
2019-09-05 14:40:00,172.95,173.1,172.94,173.1,3651.0,152.1673,152.2993,152.1585,152.2993,3651.0
2019-09-05 14:45:00,173.11,173.21,173.1,173.2,2862.0,152.3081,152.3961,152.2993,152.3873,2862.0
2019-09-05 14:50:00,173.18,173.25,173.12,173.15,3833.0,152.3697,152.4313,152.3169,152.3433,3833.0
2019-09-05 14:55:00,173.07,173.28,173.07,173.28,6565.0,152.2729,152.4577,152.2729,152.4577,6565.0
2019-09-05 15:00:00,173.28,173.47,173.2,173.21,8820.0,152.4577,152.6248,152.3873,152.3961,8820.0
2019-09-05 15:05:00,173.2,173.24,173.13,173.16,3300.0,152.3873,152.4225,152.3257,152.3521,3300.0
2019-09-05 15:10:00,173.15,173.2,173.08,173.2,5680.0,152.3433,152.3873,152.2817,152.3873,5680.0
2019-09-05 15:15:00,173.21,173.24,173.16,173.2,6232.0,152.3961,152.4225,152.3521,152.3873,6232.0
2019-09-05 15:20:00,173.19,173.2,173.1,173.19,6581.0,152.3785,152.3873,152.2993,152.3785,6581.0
2019-09-05 15:25:00,173.2,173.24,173.12,173.16,9079.0,152.3873,152.4225,152.3169,152.3521,9079.0
2019-09-05 15:30:00,173.2,173.39,173.19,173.39,11487.0,152.3873,152.5545,152.3785,152.5545,11487.0
2019-09-05 15:35:00,173.38,173.38,173.12,173.19,12519.0,152.5457,152.5457,152.3169,152.3785,12519.0
2019-09-05 15:40:00,173.21,173.3,173.17,173.22,49157.0,152.3961,152.4753,152.3609,152.4049,49157.0
2019-09-05 15:45:00,173.22,173.35,173.21,173.24,24233.0,152.4049,152.5193,152.3961,152.4225,24233.0
2019-09-05 15:50:00,173.22,173.35,173.14,173.31,31529.0,152.4049,152.5193,152.3345,152.4841,31529.0
2019-09-05 15:55:00,173.32,173.54,173.11,173.25,86103.0,152.4929,152.6864,152.3081,152.4313,86103.0
2019-09-06 09:30:00,173.74,173.79,173.36,173.73,21434.0,152.8624,152.9064,152.5281,152.8536,21434.0
2019-09-06 09:35:00,173.69,173.78,173.46,173.64,6858.0,152.8184,152.8976,152.616,152.7744,6858.0
2019-09-06 09:40:00,173.72,173.88,173.72,173.75,4464.0,152.8448,152.9856,152.8448,152.8712,4464.0
2019-09-06 09:45:00,173.83,174.32,173.76,174.22,8113.0,152.9416,153.3727,152.88,153.2847,8113.0
2019-09-06 09:50:00,174.21,174.34,174.12,174.29,6308.0,153.2759,153.3903,153.1967,153.3463,6308.0
2019-09-06 09:55:00,174.28,174.3,173.92,174.01,5191.0,153.3375,153.3551,153.0208,153.1,5191.0
2019-09-06 10:00:00,173.98,174.02,173.88,173.96,2699.0,153.0736,153.1087,152.9856,153.056,2699.0
2019-09-06 10:05:00,174.05,174.09,173.85,173.85,8176.0,153.1351,153.1703,152.9592,152.9592,8176.0
2019-09-06 10:10:00,173.83,174.13,173.82,174.13,4241.0,152.9416,153.2055,152.9328,153.2055,4241.0
2019-09-06 10:15:00,174.12,174.26,174.04,174.04,3335.0,153.1967,153.3199,153.1263,153.1263,3335.0
2019-09-06 10:20:00,174.06,174.14,173.94,174.11,3701.0,153.1439,153.2143,153.0384,153.1879,3701.0
2019-09-06 10:25:00,174.13,174.27,174.1,174.27,3981.0,153.2055,153.3287,153.1791,153.3287,3981.0
2019-09-06 10:30:00,174.29,174.34,174.2,174.31,3248.0,153.3463,153.3903,153.2671,153.3639,3248.0
2019-09-06 10:35:00,174.37,174.45,174.27,174.34,3138.0,153.4167,153.4871,153.3287,153.3903,3138.0
2019-09-06 10:40:00,174.35,174.43,174.27,174.43,3076.0,153.3991,153.4695,153.3287,153.4695,3076.0
2019-09-06 10:45:00,174.43,174.5,174.35,174.48,5270.0,153.4695,153.5311,153.3991,153.5135,5270.0
2019-09-06 10:50:00,174.45,174.5,174.44,174.44,5100.0,153.4871,153.5311,153.4783,153.4783,5100.0
2019-09-06 10:55:00,174.45,174.45,174.22,174.3,3600.0,153.4871,153.4871,153.2847,153.3551,3600.0
2019-09-06 11:00:00,174.31,174.33,174.21,174.33,3586.0,153.3639,153.3815,153.2759,153.3815,3586.0
2019-09-06 11:05:00,174.34,174.41,174.26,174.28,5874.0,153.3903,153.4519,153.3199,153.3375,5874.0
2019-09-06 11:10:00,174.24,174.31,174.11,174.24,5292.0,153.3023,153.3639,153.1879,153.3023,5292.0
2019-09-06 11:15:00,174.24,174.26,174.13,174.18,5456.0,153.3023,153.3199,153.2055,153.2495,5456.0
2019-09-06 11:20:00,174.19,174.25,174.1,174.16,5379.0,153.2583,153.3111,153.1791,153.2319,5379.0
2019-09-06 11:25:00,174.16,174.19,174.06,174.1,4483.0,153.2319,153.2583,153.1439,153.1791,4483.0
2019-09-06 11:30:00,174.13,174.18,173.86,173.9,5226.0,153.2055,153.2495,152.968,153.0032,5226.0
2019-09-06 11:35:00,173.94,174.12,173.94,174.04,2408.0,153.0384,153.1967,153.0384,153.1263,2408.0
2019-09-06 11:40:00,174.05,174.05,173.95,173.95,4537.0,153.1351,153.1351,153.0472,153.0472,4537.0
2019-09-06 11:45:00,173.96,174.01,173.94,173.95,4103.0,153.056,153.1,153.0384,153.0472,4103.0
2019-09-06 11:50:00,173.94,173.96,173.85,173.85,3450.0,153.0384,153.056,152.9592,152.9592,3450.0
2019-09-06 11:55:00,173.85,173.89,173.73,173.78,6235.0,152.9592,152.9944,152.8536,152.8976,6235.0
2019-09-06 12:00:00,173.78,173.79,173.71,173.75,3305.0,152.8976,152.9064,152.836,152.8712,3305.0
2019-09-06 12:05:00,173.77,173.79,173.68,173.72,3233.0,152.8888,152.9064,152.8096,152.8448,3233.0
2019-09-06 12:10:00,173.69,173.69,173.61,173.61,3224.0,152.8184,152.8184,152.748,152.748,3224.0
2019-09-06 12:15:00,173.61,173.7,173.58,173.68,3349.0,152.748,152.8272,152.7216,152.8096,3349.0
2019-09-06 12:20:00,173.71,173.72,173.66,173.68,1300.0,152.836,152.8448,152.792,152.8096,1300.0
2019-09-06 12:25:00,173.72,174.03,173.72,174.03,8985.0,152.8448,153.1175,152.8448,153.1175,8985.0
2019-09-06 12:30:00,174.06,174.08,173.88,173.92,2800.0,153.1439,153.1615,152.9856,153.0208,2800.0
2019-09-06 12:35:00,173.95,173.99,173.86,173.97,5582.0,153.0472,153.0824,152.968,153.0648,5582.0
2019-09-06 12:40:00,173.97,173.97,173.74,173.74,7455.0,153.0648,153.0648,152.8624,152.8624,7455.0
2019-09-06 12:45:00,173.72,173.75,173.55,173.62,4233.0,152.8448,152.8712,152.6952,152.7568,4233.0
2019-09-06 12:50:00,173.66,173.84,173.56,173.76,7126.0,152.792,152.9504,152.704,152.88,7126.0
2019-09-06 12:55:00,173.73,173.95,173.73,173.89,5352.0,152.8536,153.0472,152.8536,152.9944,5352.0
2019-09-06 13:00:00,173.96,174.05,173.89,174.04,5134.0,153.056,153.1351,152.9944,153.1263,5134.0
2019-09-06 13:05:00,174.06,174.11,173.96,173.96,3340.0,153.1439,153.1879,153.056,153.056,3340.0
2019-09-06 13:10:00,173.95,174.1,173.91,174.03,5216.0,153.0472,153.1791,153.012,153.1175,5216.0
2019-09-06 13:15:00,174.1,174.16,174.06,174.08,2815.0,153.1791,153.2319,153.1439,153.1615,2815.0
2019-09-06 13:20:00,174.06,174.21,174.06,174.18,2357.0,153.1439,153.2759,153.1439,153.2495,2357.0
2019-09-06 13:25:00,174.17,174.25,174.13,174.25,4546.0,153.2407,153.3111,153.2055,153.3111,4546.0
2019-09-06 13:30:00,174.28,174.32,174.21,174.21,2627.0,153.3375,153.3727,153.2759,153.2759,2627.0
2019-09-06 13:35:00,174.21,174.23,174.15,174.17,5773.0,153.2759,153.2935,153.2231,153.2407,5773.0
2019-09-06 13:40:00,174.14,174.17,173.96,173.99,4744.0,153.2143,153.2407,153.056,153.0824,4744.0
2019-09-06 13:45:00,173.97,173.99,173.91,173.98,3000.0,153.0648,153.0824,153.012,153.0736,3000.0
2019-09-06 13:50:00,173.99,174.03,173.96,174.03,4939.0,153.0824,153.1175,153.056,153.1175,4939.0
2019-09-06 13:55:00,174.03,174.03,173.92,173.93,3198.0,153.1175,153.1175,153.0208,153.0296,3198.0
2019-09-06 14:00:00,173.95,173.98,173.8,173.84,4551.0,153.0472,153.0736,152.9152,152.9504,4551.0
2019-09-06 14:05:00,173.83,173.96,173.83,173.94,3590.0,152.9416,153.056,152.9416,153.0384,3590.0
2019-09-06 14:10:00,173.95,174.02,173.94,173.97,2604.0,153.0472,153.1087,153.0384,153.0648,2604.0
2019-09-06 14:15:00,173.99,174.01,173.95,174.01,3305.0,153.0824,153.1,153.0472,153.1,3305.0
2019-09-06 14:20:00,173.99,173.99,173.86,173.89,3750.0,153.0824,153.0824,152.968,152.9944,3750.0
2019-09-06 14:25:00,173.9,173.95,173.89,173.94,2700.0,153.0032,153.0472,152.9944,153.0384,2700.0
2019-09-06 14:30:00,173.93,173.94,173.85,173.93,3819.0,153.0296,153.0384,152.9592,153.0296,3819.0
2019-09-06 14:35:00,173.92,173.94,173.86,173.88,3822.0,153.0208,153.0384,152.968,152.9856,3822.0
2019-09-06 14:40:00,173.88,173.91,173.73,173.78,6697.0,152.9856,153.012,152.8536,152.8976,6697.0
2019-09-06 14:45:00,173.79,173.8,173.72,173.79,4962.0,152.9064,152.9152,152.8448,152.9064,4962.0
2019-09-06 14:50:00,173.78,173.84,173.74,173.78,3776.0,152.8976,152.9504,152.8624,152.8976,3776.0
2019-09-06 14:55:00,173.77,173.78,173.5,173.55,6743.0,152.8888,152.8976,152.6512,152.6952,6743.0
2019-09-06 15:00:00,173.58,173.76,173.56,173.72,5286.0,152.7216,152.88,152.704,152.8448,5286.0
2019-09-06 15:05:00,173.73,173.8,173.7,173.75,2800.0,152.8536,152.9152,152.8272,152.8712,2800.0
2019-09-06 15:10:00,173.76,173.76,173.66,173.74,6922.0,152.88,152.88,152.792,152.8624,6922.0
2019-09-06 15:15:00,173.73,173.73,173.63,173.67,4265.0,152.8536,152.8536,152.7656,152.8008,4265.0
2019-09-06 15:20:00,173.65,173.7,173.6,173.67,7049.0,152.7832,152.8272,152.7392,152.8008,7049.0
2019-09-06 15:25:00,173.69,173.79,173.66,173.72,9387.0,152.8184,152.9064,152.792,152.8448,9387.0
2019-09-06 15:30:00,173.73,173.83,173.72,173.83,6890.0,152.8536,152.9416,152.8448,152.9416,6890.0
2019-09-06 15:35:00,173.81,173.82,173.68,173.71,6453.0,152.924,152.9328,152.8096,152.836,6453.0
2019-09-06 15:40:00,173.7,173.72,173.5,173.52,7837.0,152.8272,152.8448,152.6512,152.6688,7837.0
2019-09-06 15:45:00,173.53,173.54,173.38,173.44,19430.0,152.6776,152.6864,152.5457,152.5984,19430.0
2019-09-06 15:50:00,173.44,173.5,173.31,173.33,18088.0,152.5984,152.6512,152.4841,152.5017,18088.0
2019-09-06 15:55:00,173.29,173.31,173.02,173.26,74326.0,152.4665,152.4841,152.2289,152.4401,74326.0
2019-09-09 09:30:00,173.6,173.69,172.15,172.15,34634.0,152.7392,152.8184,151.4635,151.4635,34634.0
2019-09-09 09:35:00,172.04,172.27,171.3,171.41,16712.0,151.3667,151.569,150.7156,150.8124,16712.0
2019-09-09 09:40:00,171.55,171.6,171.22,171.46,6460.0,150.9356,150.9796,150.6452,150.8564,6460.0
2019-09-09 09:45:00,171.3,171.53,171.17,171.18,6199.0,150.7156,150.918,150.6012,150.61,6199.0
2019-09-09 09:50:00,171.12,171.16,170.84,170.93,9075.0,150.5572,150.5924,150.3109,150.3901,9075.0
2019-09-09 09:55:00,171.03,171.03,170.57,170.62,6583.0,150.478,150.478,150.0733,150.1173,6583.0
2019-09-09 10:00:00,170.59,170.65,170.32,170.41,8293.0,150.0909,150.1437,149.8534,149.9325,8293.0
2019-09-09 10:05:00,170.39,170.62,170.32,170.45,14730.0,149.915,150.1173,149.8534,149.9677,14730.0
2019-09-09 10:10:00,170.41,170.46,169.99,170.03,8718.0,149.9325,149.9765,149.563,149.5982,8718.0
2019-09-09 10:15:00,170.09,170.33,170.08,170.22,7456.0,149.651,149.8622,149.6422,149.7654,7456.0
2019-09-09 10:20:00,170.17,170.23,169.59,169.84,10321.0,149.7214,149.7742,149.2111,149.431,10321.0
2019-09-09 10:25:00,169.87,169.92,169.8,169.9,7416.0,149.4574,149.5014,149.3958,149.4838,7416.0
2019-09-09 10:30:00,169.85,169.98,169.67,169.91,15187.0,149.4398,149.5542,149.2815,149.4926,15187.0
2019-09-09 10:35:00,169.95,170.15,169.92,169.99,8363.0,149.5278,149.7038,149.5014,149.563,8363.0
2019-09-09 10:40:00,169.99,170.11,169.9,169.94,12478.0,149.563,149.6686,149.4838,149.519,12478.0
2019-09-09 10:45:00,169.92,169.98,169.69,169.74,5553.0,149.5014,149.5542,149.2991,149.3431,5553.0
2019-09-09 10:50:00,169.72,169.85,169.58,169.72,6650.0,149.3255,149.4398,149.2023,149.3255,6650.0
2019-09-09 10:55:00,169.81,169.86,169.64,169.64,9980.0,149.4046,149.4486,149.2551,149.2551,9980.0
2019-09-09 11:00:00,169.65,169.69,169.27,169.33,19104.0,149.2639,149.2991,148.9295,148.9823,19104.0
2019-09-09 11:05:00,169.32,169.34,169.11,169.22,17446.0,148.9735,148.9911,148.7888,148.8855,17446.0
2019-09-09 11:10:00,169.22,169.25,169.1,169.12,9597.0,148.8855,148.9119,148.78,148.7976,9597.0
2019-09-09 11:15:00,169.14,169.16,169.04,169.14,9142.0,148.8152,148.8328,148.7272,148.8152,9142.0
2019-09-09 11:20:00,169.15,169.26,169.1,169.18,11423.0,148.824,148.9207,148.78,148.8504,11423.0
2019-09-09 11:25:00,169.18,169.2,169.06,169.06,3777.0,148.8504,148.8679,148.7448,148.7448,3777.0
2019-09-09 11:30:00,169.08,169.23,169.06,169.15,7145.0,148.7624,148.8943,148.7448,148.824,7145.0
2019-09-09 11:35:00,169.13,169.15,168.93,168.93,6461.0,148.8064,148.824,148.6304,148.6304,6461.0
2019-09-09 11:40:00,168.9,168.98,168.68,168.72,8596.0,148.604,148.6744,148.4104,148.4456,8596.0
2019-09-09 11:45:00,168.76,168.8,168.65,168.7,10538.0,148.4808,148.516,148.384,148.428,10538.0
2019-09-09 11:50:00,168.77,168.82,168.71,168.78,4000.0,148.4896,148.5336,148.4368,148.4984,4000.0
2019-09-09 11:55:00,168.77,168.94,168.77,168.81,4140.0,148.4896,148.6392,148.4896,148.5248,4140.0
2019-09-09 12:00:00,168.8,168.88,168.74,168.78,4548.0,148.516,148.5864,148.4632,148.4984,4548.0
2019-09-09 12:05:00,168.78,168.81,168.68,168.71,32479.0,148.4984,148.5248,148.4104,148.4368,32479.0
2019-09-09 12:10:00,168.74,168.76,168.58,168.63,7279.0,148.4632,148.4808,148.3225,148.3664,7279.0
2019-09-09 12:15:00,168.64,168.66,168.42,168.59,7304.0,148.3752,148.3928,148.1817,148.3312,7304.0
2019-09-09 12:20:00,168.56,168.63,168.48,168.53,9300.0,148.3049,148.3664,148.2345,148.2785,9300.0
2019-09-09 12:25:00,168.52,168.52,168.36,168.42,7131.0,148.2697,148.2697,148.1289,148.1817,7131.0
2019-09-09 12:30:00,168.39,168.5,168.31,168.48,6670.0,148.1553,148.2521,148.0849,148.2345,6670.0
2019-09-09 12:35:00,168.5,168.5,168.19,168.32,7527.0,148.2521,148.2521,147.9793,148.0937,7527.0
2019-09-09 12:40:00,168.37,168.45,168.28,168.33,7500.0,148.1377,148.2081,148.0585,148.1025,7500.0
2019-09-09 12:45:00,168.34,168.35,168.04,168.07,4275.0,148.1113,148.1201,147.8473,147.8737,4275.0
2019-09-09 12:50:00,168.07,168.27,167.97,168.23,9529.0,147.8737,148.0497,147.7858,148.0145,9529.0
2019-09-09 12:55:00,168.28,168.4,168.22,168.33,4691.0,148.0585,148.1641,148.0057,148.1025,4691.0
2019-09-09 13:00:00,168.29,168.31,168.18,168.24,2696.0,148.0673,148.0849,147.9705,148.0233,2696.0
2019-09-09 13:05:00,168.17,168.2,168.01,168.02,5058.0,147.9617,147.9881,147.8209,147.8297,5058.0
2019-09-09 13:10:00,168.02,168.07,167.95,167.97,4790.0,147.8297,147.8737,147.7682,147.7858,4790.0
2019-09-09 13:15:00,167.94,167.99,167.79,167.8,3629.0,147.7594,147.8033,147.6274,147.6362,3629.0
2019-09-09 13:20:00,167.79,167.83,167.69,167.69,6457.0,147.6274,147.6626,147.5394,147.5394,6457.0
2019-09-09 13:25:00,167.68,167.72,167.49,167.49,4043.0,147.5306,147.5658,147.3634,147.3634,4043.0
2019-09-09 13:30:00,167.5,167.51,167.3,167.35,9232.0,147.3722,147.381,147.1963,147.2403,9232.0
2019-09-09 13:35:00,167.34,167.44,167.24,167.42,5768.0,147.2315,147.3194,147.1435,147.3018,5768.0
2019-09-09 13:40:00,167.48,167.48,167.27,167.3,4308.0,147.3546,147.3546,147.1699,147.1963,4308.0
2019-09-09 13:45:00,167.27,167.51,167.24,167.5,5765.0,147.1699,147.381,147.1435,147.3722,5765.0
2019-09-09 13:50:00,167.51,167.74,167.47,167.73,16735.0,147.381,147.5834,147.3458,147.5746,16735.0
2019-09-09 13:55:00,167.72,167.78,167.66,167.66,23820.0,147.5658,147.6186,147.513,147.513,23820.0
2019-09-09 14:00:00,167.65,167.75,167.57,167.74,8685.0,147.5042,147.5922,147.4338,147.5834,8685.0
2019-09-09 14:05:00,167.75,167.83,167.63,167.66,6023.0,147.5922,147.6626,147.4866,147.513,6023.0
2019-09-09 14:10:00,167.58,167.59,167.41,167.44,14419.0,147.4426,147.4514,147.293,147.3194,14419.0
2019-09-09 14:15:00,167.4,167.4,167.26,167.31,10426.0,147.2842,147.2842,147.1611,147.2051,10426.0
2019-09-09 14:20:00,167.33,167.35,167.27,167.29,11802.0,147.2227,147.2403,147.1699,147.1875,11802.0
2019-09-09 14:25:00,167.27,167.29,167.13,167.19,13098.0,147.1699,147.1875,147.0467,147.0995,13098.0
2019-09-09 14:30:00,167.18,167.48,167.17,167.46,8163.0,147.0907,147.3546,147.0819,147.337,8163.0
2019-09-09 14:35:00,167.41,167.5,167.35,167.42,7865.0,147.293,147.3722,147.2403,147.3018,7865.0
2019-09-09 14:40:00,167.44,167.49,167.3,167.41,11056.0,147.3194,147.3634,147.1963,147.293,11056.0
2019-09-09 14:45:00,167.43,167.61,167.37,167.54,13915.0,147.3106,147.469,147.2579,147.4074,13915.0
2019-09-09 14:50:00,167.53,167.55,167.41,167.41,6807.0,147.3986,147.4162,147.293,147.293,6807.0
2019-09-09 14:55:00,167.39,167.47,167.39,167.44,7889.0,147.2754,147.3458,147.2754,147.3194,7889.0
2019-09-09 15:00:00,167.43,167.67,167.31,167.61,12458.0,147.3106,147.5218,147.2051,147.469,12458.0
2019-09-09 15:05:00,167.61,167.61,167.39,167.47,8851.0,147.469,147.469,147.2754,147.3458,8851.0
2019-09-09 15:10:00,167.46,167.74,167.46,167.72,13163.0,147.337,147.5834,147.337,147.5658,13163.0
2019-09-09 15:15:00,167.73,167.81,167.65,167.81,12743.0,147.5746,147.645,147.5042,147.645,12743.0
2019-09-09 15:20:00,167.78,167.79,167.69,167.78,8193.0,147.6186,147.6274,147.5394,147.6186,8193.0
2019-09-09 15:25:00,167.77,167.79,167.66,167.69,13551.0,147.6098,147.6274,147.513,147.5394,13551.0
2019-09-09 15:30:00,167.69,167.73,167.59,167.69,18500.0,147.5394,147.5746,147.4514,147.5394,18500.0
2019-09-09 15:35:00,167.7,167.81,167.6,167.79,23848.0,147.5482,147.645,147.4602,147.6274,23848.0
2019-09-09 15:40:00,167.79,167.84,167.73,167.82,18882.0,147.6274,147.6714,147.5746,147.6538,18882.0
2019-09-09 15:45:00,167.83,167.98,167.78,167.88,23183.0,147.6626,147.7946,147.6186,147.7066,23183.0
2019-09-09 15:50:00,167.87,167.98,167.78,167.8,40501.0,147.6978,147.7946,147.6186,147.6362,40501.0
2019-09-09 15:55:00,167.8,168.08,167.7,168.06,93858.0,147.6362,147.8825,147.5482,147.8649,93858.0
2019-09-10 09:30:00,167.16,168.03,165.62,165.69,22989.0,147.0731,147.8385,145.7181,145.7797,22989.0
2019-09-10 09:35:00,165.69,165.69,164.5,164.88,25099.0,145.7797,145.7797,144.7327,145.0671,25099.0
2019-09-10 09:40:00,164.89,164.95,164.12,164.5,37659.0,145.0759,145.1287,144.3984,144.7327,37659.0
2019-09-10 09:45:00,164.4,164.69,164.15,164.2,13093.0,144.6447,144.8999,144.4248,144.4688,13093.0
2019-09-10 09:50:00,164.28,164.31,163.74,163.79,41693.0,144.5392,144.5656,144.0641,144.108,41693.0
2019-09-10 09:55:00,163.78,163.84,163.39,163.67,26254.0,144.0992,144.152,143.7561,144.0025,26254.0
2019-09-10 10:00:00,163.6,163.6,163.33,163.4,15786.0,143.9409,143.9409,143.7033,143.7649,15786.0
2019-09-10 10:05:00,163.38,163.38,163.02,163.36,25445.0,143.7473,143.7473,143.4306,143.7297,25445.0
2019-09-10 10:10:00,163.32,163.32,162.93,162.95,21058.0,143.6945,143.6945,143.3514,143.369,21058.0
2019-09-10 10:15:00,162.99,163.18,162.76,163.03,21740.0,143.4042,143.5713,143.2018,143.4394,21740.0
2019-09-10 10:20:00,163.02,163.3,162.71,163.16,18825.0,143.4306,143.6769,143.1578,143.5538,18825.0
2019-09-10 10:25:00,163.21,163.53,163.13,163.41,15540.0,143.5977,143.8793,143.5274,143.7737,15540.0
2019-09-10 10:30:00,163.44,163.47,163.01,163.06,15173.0,143.8001,143.8265,143.4218,143.4658,15173.0
2019-09-10 10:35:00,163.0,163.31,162.75,163.04,16818.0,143.413,143.6857,143.193,143.4482,16818.0
2019-09-10 10:40:00,163.0,163.26,162.82,162.87,7875.0,143.413,143.6417,143.2546,143.2986,7875.0
2019-09-10 10:45:00,162.9,162.9,162.53,162.81,8443.0,143.325,143.325,142.9995,143.2458,8443.0
2019-09-10 10:50:00,162.74,162.86,162.5,162.65,9291.0,143.1842,143.2898,142.9731,143.105,9291.0
2019-09-10 10:55:00,162.63,162.67,162.23,162.25,13700.0,143.0874,143.1226,142.7355,142.7531,13700.0
2019-09-10 11:00:00,162.26,162.41,162.08,162.15,14272.0,142.7619,142.8939,142.6035,142.6651,14272.0
2019-09-10 11:05:00,162.19,162.19,161.9,161.91,10461.0,142.7003,142.7003,142.4452,142.454,10461.0
2019-09-10 11:10:00,161.85,161.96,161.72,161.93,10275.0,142.4012,142.4979,142.2868,142.4716,10275.0
2019-09-10 11:15:00,161.89,161.97,161.76,161.91,16678.0,142.4364,142.5067,142.322,142.454,16678.0
2019-09-10 11:20:00,161.86,161.88,161.66,161.69,10388.0,142.41,142.4276,142.234,142.2604,10388.0
2019-09-10 11:25:00,161.67,161.96,161.61,161.96,14903.0,142.2428,142.4979,142.19,142.4979,14903.0
2019-09-10 11:30:00,161.96,162.11,161.9,162.06,38841.0,142.4979,142.6299,142.4452,142.5859,38841.0
2019-09-10 11:35:00,162.08,162.08,161.75,161.84,8306.0,142.6035,142.6035,142.3132,142.3924,8306.0
2019-09-10 11:40:00,161.87,162.06,161.79,161.83,16551.0,142.4188,142.5859,142.3484,142.3836,16551.0
2019-09-10 11:45:00,161.82,162.6,161.82,162.53,10811.0,142.3748,143.061,142.3748,142.9995,10811.0
2019-09-10 11:50:00,162.57,162.98,162.57,162.98,13380.0,143.0346,143.3954,143.0346,143.3954,13380.0
2019-09-10 11:55:00,163.04,163.06,162.85,162.97,5800.0,143.4482,143.4658,143.281,143.3866,5800.0
2019-09-10 12:00:00,162.96,163.24,162.96,163.07,7337.0,143.3778,143.6241,143.3778,143.4746,7337.0
2019-09-10 12:05:00,163.07,163.11,162.85,163.08,14668.0,143.4746,143.5098,143.281,143.4834,14668.0
2019-09-10 12:10:00,163.05,163.33,162.96,163.27,4692.0,143.457,143.7033,143.3778,143.6505,4692.0
2019-09-10 12:15:00,163.36,163.43,163.23,163.42,5400.0,143.7297,143.7913,143.6153,143.7825,5400.0
2019-09-10 12:20:00,163.47,163.82,163.47,163.82,5147.0,143.8265,144.1344,143.8265,144.1344,5147.0
2019-09-10 12:25:00,163.78,163.78,163.53,163.53,4066.0,144.0992,144.0992,143.8793,143.8793,4066.0
2019-09-10 12:30:00,163.53,163.6,163.47,163.54,4988.0,143.8793,143.9409,143.8265,143.8881,4988.0
2019-09-10 12:35:00,163.56,163.71,163.56,163.69,5764.0,143.9057,144.0377,143.9057,144.0201,5764.0
2019-09-10 12:40:00,163.69,163.84,163.69,163.81,7260.0,144.0201,144.152,144.0201,144.1256,7260.0
2019-09-10 12:45:00,163.83,164.06,163.77,164.05,5588.0,144.1432,144.3456,144.0904,144.3368,5588.0
2019-09-10 12:50:00,164.09,164.24,164.07,164.18,11881.0,144.372,144.504,144.3544,144.4512,11881.0
2019-09-10 12:55:00,164.2,164.24,164.07,164.11,5282.0,144.4688,144.504,144.3544,144.3896,5282.0
2019-09-10 13:00:00,164.15,164.34,164.06,164.06,7403.0,144.4248,144.592,144.3456,144.3456,7403.0
2019-09-10 13:05:00,164.04,164.1,163.85,163.95,3723.0,144.328,144.3808,144.1608,144.2488,3723.0
2019-09-10 13:10:00,163.94,163.99,163.7,163.72,15556.0,144.24,144.284,144.0289,144.0465,15556.0
2019-09-10 13:15:00,163.72,163.72,163.44,163.57,5731.0,144.0465,144.0465,143.8001,143.9145,5731.0
2019-09-10 13:20:00,163.49,163.6,163.48,163.57,8088.0,143.8441,143.9409,143.8353,143.9145,8088.0
2019-09-10 13:25:00,163.64,163.74,163.64,163.69,8687.0,143.9761,144.0641,143.9761,144.0201,8687.0
2019-09-10 13:30:00,163.68,163.87,163.66,163.78,6345.0,144.0113,144.1784,143.9937,144.0992,6345.0
2019-09-10 13:35:00,163.78,163.84,163.74,163.82,10148.0,144.0992,144.152,144.0641,144.1344,10148.0
2019-09-10 13:40:00,163.84,163.96,163.81,163.88,7391.0,144.152,144.2576,144.1256,144.1872,7391.0
2019-09-10 13:45:00,163.89,164.05,163.84,164.05,6892.0,144.196,144.3368,144.152,144.3368,6892.0
2019-09-10 13:50:00,164.06,164.15,163.91,163.93,9782.0,144.3456,144.4248,144.2136,144.2312,9782.0
2019-09-10 13:55:00,163.93,163.98,163.85,163.87,8216.0,144.2312,144.2752,144.1608,144.1784,8216.0
2019-09-10 14:00:00,163.88,163.98,163.77,163.77,10352.0,144.1872,144.2752,144.0904,144.0904,10352.0
2019-09-10 14:05:00,163.8,163.81,163.56,163.64,25447.0,144.1168,144.1256,143.9057,143.9761,25447.0
2019-09-10 14:10:00,163.64,163.65,163.46,163.46,15267.0,143.9761,143.9849,143.8177,143.8177,15267.0
2019-09-10 14:15:00,163.47,163.55,163.42,163.5,9133.0,143.8265,143.8969,143.7825,143.8529,9133.0
2019-09-10 14:20:00,163.46,163.58,163.44,163.54,6800.0,143.8177,143.9233,143.8001,143.8881,6800.0
2019-09-10 14:25:00,163.63,163.68,163.54,163.56,5462.0,143.9673,144.0113,143.8881,143.9057,5462.0
2019-09-10 14:30:00,163.53,163.74,163.51,163.74,13436.0,143.8793,144.0641,143.8617,144.0641,13436.0
2019-09-10 14:35:00,163.71,163.75,163.52,163.68,11472.0,144.0377,144.0729,143.8705,144.0113,11472.0
2019-09-10 14:40:00,163.68,163.68,163.55,163.62,9156.0,144.0113,144.0113,143.8969,143.9585,9156.0
2019-09-10 14:45:00,163.59,163.67,163.45,163.47,5360.0,143.9321,144.0025,143.8089,143.8265,5360.0
2019-09-10 14:50:00,163.5,163.51,163.32,163.49,13215.0,143.8529,143.8617,143.6945,143.8441,13215.0
2019-09-10 14:55:00,163.47,163.54,163.43,163.5,9350.0,143.8265,143.8881,143.7913,143.8529,9350.0
2019-09-10 15:00:00,163.5,163.6,163.47,163.6,7903.0,143.8529,143.9409,143.8265,143.9409,7903.0
2019-09-10 15:05:00,163.62,163.62,163.42,163.43,10483.0,143.9585,143.9585,143.7825,143.7913,10483.0
2019-09-10 15:10:00,163.43,163.47,163.32,163.4,10086.0,143.7913,143.8265,143.6945,143.7649,10086.0
2019-09-10 15:15:00,163.39,163.43,163.3,163.34,8581.0,143.7561,143.7913,143.6769,143.7121,8581.0
2019-09-10 15:20:00,163.33,163.39,163.25,163.31,17776.0,143.7033,143.7561,143.6329,143.6857,17776.0
2019-09-10 15:25:00,163.35,163.45,163.24,163.36,14230.0,143.7209,143.8089,143.6241,143.7297,14230.0
2019-09-10 15:30:00,163.37,163.65,163.37,163.49,16485.0,143.7385,143.9849,143.7385,143.8441,16485.0
2019-09-10 15:35:00,163.51,163.57,163.41,163.42,18619.0,143.8617,143.9145,143.7737,143.7825,18619.0
2019-09-10 15:40:00,163.4,163.63,163.34,163.59,17854.0,143.7649,143.9673,143.7121,143.9321,17854.0
2019-09-10 15:45:00,163.58,163.8,163.53,163.64,30380.0,143.9233,144.1168,143.8793,143.9761,30380.0
2019-09-10 15:50:00,163.64,163.84,163.64,163.8,46911.0,143.9761,144.152,143.9761,144.1168,46911.0
2019-09-10 15:55:00,163.84,164.37,163.81,164.36,80222.0,144.152,144.6183,144.1256,144.6096,80222.0
2019-09-11 09:30:00,163.14,164.92,162.77,163.04,29178.0,143.5362,145.1023,143.2106,143.4482,29178.0
2019-09-11 09:35:00,163.04,163.55,162.63,163.21,22033.0,143.4482,143.8969,143.0874,143.5977,22033.0
2019-09-11 09:40:00,163.25,163.61,163.18,163.25,7421.0,143.6329,143.9497,143.5713,143.6329,7421.0
2019-09-11 09:45:00,163.24,163.51,163.09,163.34,11458.0,143.6241,143.8617,143.4922,143.7121,11458.0
2019-09-11 09:50:00,163.2,163.26,161.92,162.16,43957.0,143.5889,143.6417,142.4628,142.6739,43957.0
2019-09-11 09:55:00,162.26,162.99,162.18,162.93,11234.0,142.7619,143.4042,142.6915,143.3514,11234.0
2019-09-11 10:00:00,162.97,163.0,162.81,162.94,6823.0,143.3866,143.413,143.2458,143.3602,6823.0
2019-09-11 10:05:00,162.85,162.86,162.7,162.76,7788.0,143.281,143.2898,143.149,143.2018,7788.0
2019-09-11 10:10:00,162.84,163.33,162.84,163.29,16404.0,143.2722,143.7033,143.2722,143.6681,16404.0
2019-09-11 10:15:00,163.32,163.35,163.03,163.34,23265.0,143.6945,143.7209,143.4394,143.7121,23265.0
2019-09-11 10:20:00,163.33,163.33,162.89,163.03,24632.0,143.7033,143.7033,143.3162,143.4394,24632.0
2019-09-11 10:25:00,163.03,163.28,162.99,163.28,13939.0,143.4394,143.6593,143.4042,143.6593,13939.0
2019-09-11 10:30:00,163.18,163.18,162.55,162.61,21005.0,143.5713,143.5713,143.0171,143.0698,21005.0
2019-09-11 10:35:00,162.52,162.54,161.97,162.05,60361.0,142.9907,143.0083,142.5067,142.5771,60361.0
2019-09-11 10:40:00,162.11,162.34,162.11,162.25,9874.0,142.6299,142.8323,142.6299,142.7531,9874.0
2019-09-11 10:45:00,162.23,162.33,162.08,162.25,16265.0,142.7355,142.8235,142.6035,142.7531,16265.0
2019-09-11 10:50:00,162.29,162.36,162.15,162.16,11825.0,142.7883,142.8499,142.6651,142.6739,11825.0
2019-09-11 10:55:00,162.21,162.36,162.09,162.14,17220.0,142.7179,142.8499,142.6123,142.6563,17220.0
2019-09-11 11:00:00,162.16,162.3,162.1,162.13,7746.0,142.6739,142.7971,142.6211,142.6475,7746.0
2019-09-11 11:05:00,162.11,162.19,162.02,162.02,7663.0,142.6299,142.7003,142.5507,142.5507,7663.0
2019-09-11 11:10:00,162.02,162.16,161.98,162.05,7912.0,142.5507,142.6739,142.5155,142.5771,7912.0
2019-09-11 11:15:00,162.03,162.23,162.03,162.23,14778.0,142.5595,142.7355,142.5595,142.7355,14778.0
2019-09-11 11:20:00,162.28,162.34,162.08,162.19,18515.0,142.7795,142.8323,142.6035,142.7003,18515.0
2019-09-11 11:25:00,162.25,162.42,162.18,162.37,11687.0,142.7531,142.9027,142.6915,142.8587,11687.0
2019-09-11 11:30:00,162.37,162.55,162.36,162.41,13765.0,142.8587,143.0171,142.8499,142.8939,13765.0
2019-09-11 11:35:00,162.43,162.53,162.33,162.45,11277.0,142.9115,142.9995,142.8235,142.9291,11277.0
2019-09-11 11:40:00,162.44,162.64,162.36,162.44,15443.0,142.9203,143.0962,142.8499,142.9203,15443.0
2019-09-11 11:45:00,162.44,162.61,162.07,162.15,14316.0,142.9203,143.0698,142.5947,142.6651,14316.0
2019-09-11 11:50:00,162.19,162.48,161.99,162.05,27141.0,142.7003,142.9555,142.5243,142.5771,27141.0
2019-09-11 11:55:00,162.04,162.29,161.94,162.05,20144.0,142.5683,142.7883,142.4804,142.5771,20144.0
2019-09-11 12:00:00,162.02,162.09,161.72,161.96,45077.0,142.5507,142.6123,142.2868,142.4979,45077.0
2019-09-11 12:05:00,161.93,162.35,161.85,162.15,30326.0,142.4716,142.8411,142.4012,142.6651,30326.0
2019-09-11 12:10:00,162.19,162.29,161.92,162.29,27604.0,142.7003,142.7883,142.4628,142.7883,27604.0
2019-09-11 12:15:00,162.3,162.4,162.2,162.4,10331.0,142.7971,142.8851,142.7091,142.8851,10331.0
2019-09-11 12:20:00,162.43,162.43,162.11,162.4,34172.0,142.9115,142.9115,142.6299,142.8851,34172.0
2019-09-11 12:25:00,162.39,162.4,162.23,162.33,35022.0,142.8763,142.8851,142.7355,142.8235,35022.0
2019-09-11 12:30:00,162.28,162.35,162.03,162.03,24704.0,142.7795,142.8411,142.5595,142.5595,24704.0
2019-09-11 12:35:00,162.04,162.04,161.82,162.02,15002.0,142.5683,142.5683,142.3748,142.5507,15002.0
2019-09-11 12:40:00,162.02,162.06,161.76,161.87,16665.0,142.5507,142.5859,142.322,142.4188,16665.0
2019-09-11 12:45:00,161.91,162.03,161.75,161.88,16028.0,142.454,142.5595,142.3132,142.4276,16028.0
2019-09-11 12:50:00,161.83,162.07,161.67,161.73,34569.0,142.3836,142.5947,142.2428,142.2956,34569.0
2019-09-11 12:55:00,161.79,161.81,161.5,161.5,26927.0,142.3484,142.366,142.0932,142.0932,26927.0
2019-09-11 13:00:00,161.53,161.64,161.46,161.56,17899.0,142.1196,142.2164,142.058,142.146,17899.0
2019-09-11 13:05:00,161.56,161.64,161.33,161.46,15681.0,142.146,142.2164,141.9437,142.058,15681.0
2019-09-11 13:10:00,161.44,161.71,161.43,161.52,9513.0,142.0404,142.278,142.0316,142.1108,9513.0
2019-09-11 13:15:00,161.5,161.51,161.34,161.48,9342.0,142.0932,142.102,141.9525,142.0756,9342.0
2019-09-11 13:20:00,161.48,161.52,161.34,161.36,9317.0,142.0756,142.1108,141.9525,141.97,9317.0
2019-09-11 13:25:00,161.34,161.52,161.22,161.3,14777.0,141.9525,142.1108,141.8469,141.9173,14777.0
2019-09-11 13:30:00,161.28,161.41,161.26,161.31,23796.0,141.8997,142.014,141.8821,141.9261,23796.0
2019-09-11 13:35:00,161.31,161.55,161.3,161.55,9846.0,141.9261,142.1372,141.9173,142.1372,9846.0
2019-09-11 13:40:00,161.55,161.55,161.21,161.28,24335.0,142.1372,142.1372,141.8381,141.8997,24335.0
2019-09-11 13:45:00,161.28,161.49,161.27,161.48,7993.0,141.8997,142.0844,141.8909,142.0756,7993.0
2019-09-11 13:50:00,161.45,161.47,161.34,161.44,8499.0,142.0492,142.0668,141.9525,142.0404,8499.0
2019-09-11 13:55:00,161.42,161.5,161.31,161.32,12967.0,142.0228,142.0932,141.9261,141.9349,12967.0
2019-09-11 14:00:00,161.33,161.4,160.97,161.02,28848.0,141.9437,142.0052,141.6269,141.6709,28848.0
2019-09-11 14:05:00,161.03,161.17,160.97,161.09,12514.0,141.6797,141.8029,141.6269,141.7325,12514.0
2019-09-11 14:10:00,161.09,161.19,161.08,161.19,14196.0,141.7325,141.8205,141.7237,141.8205,14196.0
2019-09-11 14:15:00,161.19,161.25,161.1,161.25,25820.0,141.8205,141.8733,141.7413,141.8733,25820.0
2019-09-11 14:20:00,161.22,161.23,161.06,161.07,17920.0,141.8469,141.8557,141.7061,141.7149,17920.0
2019-09-11 14:25:00,161.07,161.07,160.91,161.0,34932.0,141.7149,141.7149,141.5741,141.6533,34932.0
2019-09-11 14:30:00,161.01,161.06,160.83,160.95,13872.0,141.6621,141.7061,141.5037,141.6093,13872.0
2019-09-11 14:35:00,160.92,161.03,160.84,161.0,11417.0,141.5829,141.6797,141.5125,141.6533,11417.0
2019-09-11 14:40:00,161.0,161.02,160.74,160.74,17823.0,141.6533,141.6709,141.4246,141.4246,17823.0
2019-09-11 14:45:00,160.74,160.74,160.58,160.72,23925.0,141.4246,141.4246,141.2838,141.407,23925.0
2019-09-11 14:50:00,160.71,160.78,160.59,160.61,23276.0,141.3982,141.4597,141.2926,141.3102,23276.0
2019-09-11 14:55:00,160.64,160.77,160.4,160.48,28108.0,141.3366,141.4509,141.1254,141.1958,28108.0
2019-09-11 15:00:00,160.45,160.8,160.43,160.74,16589.0,141.1694,141.4773,141.1518,141.4246,16589.0
2019-09-11 15:05:00,160.71,160.81,160.6,160.71,18762.0,141.3982,141.4861,141.3014,141.3982,18762.0
2019-09-11 15:10:00,160.71,160.89,160.71,160.8,21212.0,141.3982,141.5565,141.3982,141.4773,21212.0
2019-09-11 15:15:00,160.81,160.97,160.8,160.92,12817.0,141.4861,141.6269,141.4773,141.5829,12817.0
2019-09-11 15:20:00,160.91,161.03,160.81,160.9,15824.0,141.5741,141.6797,141.4861,141.5653,15824.0
2019-09-11 15:25:00,160.95,160.97,160.81,160.81,16663.0,141.6093,141.6269,141.4861,141.4861,16663.0
2019-09-11 15:30:00,160.84,161.04,160.83,160.89,37694.0,141.5125,141.6885,141.5037,141.5565,37694.0
2019-09-11 15:35:00,160.91,160.98,160.84,160.95,54886.0,141.5741,141.6357,141.5125,141.6093,54886.0
2019-09-11 15:40:00,160.97,161.01,160.81,160.83,44473.0,141.6269,141.6621,141.4861,141.5037,44473.0
2019-09-11 15:45:00,160.82,160.99,160.66,160.99,39538.0,141.4949,141.6445,141.3542,141.6445,39538.0
2019-09-11 15:50:00,160.98,161.1,160.9,161.06,57383.0,141.6357,141.7413,141.5653,141.7061,57383.0
2019-09-11 15:55:00,161.06,161.21,160.86,161.14,126496.0,141.7061,141.8381,141.5301,141.7765,126496.0
2019-09-12 09:30:00,161.16,162.79,161.15,162.15,37675.0,142.4924,143.9336,142.4836,143.3677,37675.0
2019-09-12 09:35:00,162.14,162.3,161.79,161.82,20896.0,143.3589,143.5004,143.0494,143.076,20896.0
2019-09-12 09:40:00,161.84,161.94,161.01,161.14,19186.0,143.0936,143.1821,142.3598,142.4747,19186.0
2019-09-12 09:45:00,161.09,162.0,161.09,161.6,22229.0,142.4305,143.2351,142.4305,142.8814,22229.0
2019-09-12 09:50:00,161.62,161.79,161.52,161.69,14307.0,142.8991,143.0494,142.8107,142.961,14307.0
2019-09-12 09:55:00,161.75,161.9,161.59,161.85,18935.0,143.0141,143.1467,142.8726,143.1025,18935.0
2019-09-12 10:00:00,161.82,161.9,161.6,161.79,28898.0,143.076,143.1467,142.8814,143.0494,28898.0
2019-09-12 10:05:00,161.79,161.97,161.67,161.75,16419.0,143.0494,143.2086,142.9433,143.0141,16419.0
2019-09-12 10:10:00,161.78,162.21,161.38,161.55,80949.0,143.0406,143.4208,142.6869,142.8372,80949.0
2019-09-12 10:15:00,161.68,161.97,161.59,161.6,29132.0,142.9522,143.2086,142.8726,142.8814,29132.0
2019-09-12 10:20:00,161.6,162.0,161.58,161.61,27240.0,142.8814,143.2351,142.8638,142.8903,27240.0
2019-09-12 10:25:00,161.67,162.0,161.64,161.92,11753.0,142.9433,143.2351,142.9168,143.1644,11753.0
2019-09-12 10:30:00,161.96,162.0,161.82,161.82,13825.0,143.1997,143.2351,143.076,143.076,13825.0
2019-09-12 10:35:00,161.8,161.97,161.7,161.82,10020.0,143.0583,143.2086,142.9699,143.076,10020.0
2019-09-12 10:40:00,161.85,161.91,161.6,161.64,22287.0,143.1025,143.1555,142.8814,142.9168,22287.0
2019-09-12 10:45:00,161.65,161.87,161.58,161.82,9075.0,142.9256,143.1202,142.8638,143.076,9075.0
2019-09-12 10:50:00,161.83,161.84,160.89,161.31,25715.0,143.0848,143.0936,142.2537,142.625,25715.0
2019-09-12 10:55:00,161.26,161.38,161.01,161.02,7602.0,142.5808,142.6869,142.3598,142.3686,7602.0
2019-09-12 11:00:00,161.08,161.15,160.85,160.85,10760.0,142.4217,142.4836,142.2183,142.2183,10760.0
2019-09-12 11:05:00,160.91,160.94,160.64,160.78,11163.0,142.2714,142.2979,142.0326,142.1564,11163.0
2019-09-12 11:10:00,160.75,161.01,160.75,160.81,8051.0,142.1299,142.3598,142.1299,142.1829,8051.0
2019-09-12 11:15:00,160.82,160.99,160.78,160.99,9714.0,142.1918,142.3421,142.1564,142.3421,9714.0
2019-09-12 11:20:00,160.96,160.96,160.66,160.86,15495.0,142.3156,142.3156,142.0503,142.2272,15495.0
2019-09-12 11:25:00,160.82,160.86,160.73,160.79,6872.0,142.1918,142.2272,142.1122,142.1653,6872.0
2019-09-12 11:30:00,160.74,160.82,160.65,160.66,13545.0,142.1211,142.1918,142.0415,142.0503,13545.0
2019-09-12 11:35:00,160.64,160.77,160.53,160.68,8977.0,142.0326,142.1476,141.9354,142.068,8977.0
2019-09-12 11:40:00,160.64,160.73,160.55,160.69,9708.0,142.0326,142.1122,141.9531,142.0768,9708.0
2019-09-12 11:45:00,160.66,160.93,160.64,160.89,7758.0,142.0503,142.289,142.0326,142.2537,7758.0
2019-09-12 11:50:00,160.92,161.14,160.92,161.09,9029.0,142.2802,142.4747,142.2802,142.4305,9029.0
2019-09-12 11:55:00,161.09,161.09,160.9,160.91,14766.0,142.4305,142.4305,142.2625,142.2714,14766.0
2019-09-12 12:00:00,160.87,160.89,160.57,160.57,15292.0,142.236,142.2537,141.9707,141.9707,15292.0
2019-09-12 12:05:00,160.59,160.66,160.46,160.5,11624.0,141.9884,142.0503,141.8735,141.9089,11624.0
2019-09-12 12:10:00,160.54,160.61,160.52,160.61,5395.0,141.9442,142.0061,141.9265,142.0061,5395.0
2019-09-12 12:15:00,160.59,160.59,160.31,160.35,15360.0,141.9884,141.9884,141.7409,141.7762,15360.0
2019-09-12 12:20:00,160.31,160.57,160.25,160.47,15953.0,141.7409,141.9707,141.6878,141.8823,15953.0
2019-09-12 12:25:00,160.48,160.9,160.47,160.87,10125.0,141.8912,142.2625,141.8823,142.236,10125.0
2019-09-12 12:30:00,160.9,161.03,160.83,160.87,9246.0,142.2625,142.3775,142.2006,142.236,9246.0
2019-09-12 12:35:00,160.89,160.93,160.77,160.8,8028.0,142.2537,142.289,142.1476,142.1741,8028.0
2019-09-12 12:40:00,160.78,160.99,160.74,160.99,6815.0,142.1564,142.3421,142.1211,142.3421,6815.0
2019-09-12 12:45:00,160.99,161.16,160.97,161.11,7719.0,142.3421,142.4924,142.3244,142.4482,7719.0
2019-09-12 12:50:00,161.03,161.03,160.96,160.99,5026.0,142.3775,142.3775,142.3156,142.3421,5026.0
2019-09-12 12:55:00,160.95,161.05,160.91,161.01,6849.0,142.3067,142.3951,142.2714,142.3598,6849.0
2019-09-12 13:00:00,161.06,161.31,161.06,161.11,10431.0,142.404,142.625,142.404,142.4482,10431.0
2019-09-12 13:05:00,161.09,161.2,161.08,161.12,6366.0,142.4305,142.5278,142.4217,142.457,6366.0
2019-09-12 13:10:00,161.09,161.09,160.89,160.91,5897.0,142.4305,142.4305,142.2537,142.2714,5897.0
2019-09-12 13:15:00,160.9,160.9,160.76,160.78,5839.0,142.2625,142.2625,142.1387,142.1564,5839.0
2019-09-12 13:20:00,160.76,160.86,160.76,160.8,7215.0,142.1387,142.2272,142.1387,142.1741,7215.0
2019-09-12 13:25:00,160.81,160.87,160.69,160.87,7751.0,142.1829,142.236,142.0768,142.236,7751.0
2019-09-12 13:30:00,160.89,160.96,160.89,160.96,5429.0,142.2537,142.3156,142.2537,142.3156,5429.0
2019-09-12 13:35:00,160.97,161.01,160.89,160.9,7550.0,142.3244,142.3598,142.2537,142.2625,7550.0
2019-09-12 13:40:00,160.92,160.97,160.76,160.97,26661.0,142.2802,142.3244,142.1387,142.3244,26661.0
2019-09-12 13:45:00,160.95,161.0,160.61,160.61,8210.0,142.3067,142.3509,142.0061,142.0061,8210.0
2019-09-12 13:50:00,160.62,160.73,160.48,160.65,11744.0,142.015,142.1122,141.8912,142.0415,11744.0
2019-09-12 13:55:00,160.65,160.67,160.54,160.58,8255.0,142.0415,142.0592,141.9442,141.9796,8255.0
2019-09-12 14:00:00,160.58,160.59,160.44,160.46,13018.0,141.9796,141.9884,141.8558,141.8735,13018.0
2019-09-12 14:05:00,160.46,160.5,160.42,160.47,9274.0,141.8735,141.9089,141.8381,141.8823,9274.0
2019-09-12 14:10:00,160.48,160.53,160.4,160.41,8441.0,141.8912,141.9354,141.8204,141.8293,8441.0
2019-09-12 14:15:00,160.42,160.7,160.41,160.62,8558.0,141.8381,142.0857,141.8293,142.015,8558.0
2019-09-12 14:20:00,160.63,160.63,160.5,160.53,5659.0,142.0238,142.0238,141.9089,141.9354,5659.0
2019-09-12 14:25:00,160.53,160.57,160.5,160.55,10342.0,141.9354,141.9707,141.9089,141.9531,10342.0
2019-09-12 14:30:00,160.52,160.67,160.43,160.61,13085.0,141.9265,142.0592,141.847,142.0061,13085.0
2019-09-12 14:35:00,160.66,160.7,160.58,160.67,10864.0,142.0503,142.0857,141.9796,142.0592,10864.0
2019-09-12 14:40:00,160.7,160.81,160.68,160.73,11722.0,142.0857,142.1829,142.068,142.1122,11722.0
2019-09-12 14:45:00,160.75,160.75,160.48,160.53,16515.0,142.1299,142.1299,141.8912,141.9354,16515.0
2019-09-12 14:50:00,160.54,160.55,160.42,160.45,13435.0,141.9442,141.9531,141.8381,141.8646,13435.0
2019-09-12 14:55:00,160.45,160.52,160.4,160.49,10307.0,141.8646,141.9265,141.8204,141.9,10307.0
2019-09-12 15:00:00,160.51,160.51,160.37,160.42,15686.0,141.9177,141.9177,141.7939,141.8381,15686.0
2019-09-12 15:05:00,160.4,160.53,160.38,160.52,13093.0,141.8204,141.9354,141.8027,141.9265,13093.0
2019-09-12 15:10:00,160.53,160.57,160.45,160.53,12898.0,141.9354,141.9707,141.8646,141.9354,12898.0
2019-09-12 15:15:00,160.53,160.69,160.49,160.54,39972.0,141.9354,142.0768,141.9,141.9442,39972.0
2019-09-12 15:20:00,160.54,160.79,160.54,160.73,13250.0,141.9442,142.1653,141.9442,142.1122,13250.0
2019-09-12 15:25:00,160.74,160.8,160.64,160.68,16714.0,142.1211,142.1741,142.0326,142.068,16714.0
2019-09-12 15:30:00,160.7,160.89,160.7,160.83,28027.0,142.0857,142.2537,142.0857,142.2006,28027.0
2019-09-12 15:35:00,160.83,161.01,160.74,160.89,35722.0,142.2006,142.3598,142.1211,142.2537,35722.0
2019-09-12 15:40:00,160.89,160.89,160.59,160.64,21393.0,142.2537,142.2537,141.9884,142.0326,21393.0
2019-09-12 15:45:00,160.67,160.7,160.56,160.58,23671.0,142.0592,142.0857,141.9619,141.9796,23671.0
2019-09-12 15:50:00,160.51,160.57,160.39,160.48,49377.0,141.9177,141.9707,141.8116,141.8912,49377.0
2019-09-12 15:55:00,160.47,160.51,160.15,160.42,109436.0,141.8823,141.9177,141.5994,141.8381,109436.0
2019-09-13 09:30:00,161.04,161.52,159.5,160.48,27713.0,142.3863,142.8107,141.0247,141.8912,27713.0
2019-09-13 09:35:00,160.32,160.62,159.8,160.07,8362.0,141.7497,142.015,141.2899,141.5287,8362.0
2019-09-13 09:40:00,160.15,160.99,160.12,160.81,20202.0,141.5994,142.3421,141.5729,142.1829,20202.0
2019-09-13 09:45:00,160.81,160.88,160.45,160.51,20782.0,142.1829,142.2448,141.8646,141.9177,20782.0
2019-09-13 09:50:00,160.51,160.73,160.51,160.68,11728.0,141.9177,142.1122,141.9177,142.068,11728.0
2019-09-13 09:55:00,160.62,160.62,160.13,160.19,19801.0,142.015,142.015,141.5817,141.6348,19801.0
2019-09-13 10:00:00,160.24,160.26,159.87,159.98,10313.0,141.679,141.6966,141.3518,141.4491,10313.0
2019-09-13 10:05:00,160.05,160.18,159.91,160.18,9565.0,141.511,141.6259,141.3872,141.6259,9565.0
2019-09-13 10:10:00,160.3,160.59,160.3,160.52,9223.0,141.732,141.9884,141.732,141.9265,9223.0
2019-09-13 10:15:00,160.54,160.64,160.43,160.6,13019.0,141.9442,142.0326,141.847,141.9973,13019.0
2019-09-13 10:20:00,160.6,160.94,160.56,160.58,61598.0,141.9973,142.2979,141.9619,141.9796,61598.0
2019-09-13 10:25:00,160.68,160.8,160.58,160.71,8991.0,142.068,142.1741,141.9796,142.0945,8991.0
2019-09-13 10:30:00,160.7,160.72,160.43,160.49,9514.0,142.0857,142.1034,141.847,141.9,9514.0
2019-09-13 10:35:00,160.38,160.64,160.3,160.62,5146.0,141.8027,142.0326,141.732,142.015,5146.0
2019-09-13 10:40:00,160.59,160.73,160.55,160.62,5458.0,141.9884,142.1122,141.9531,142.015,5458.0
2019-09-13 10:45:00,160.58,160.66,160.46,160.6,15182.0,141.9796,142.0503,141.8735,141.9973,15182.0
2019-09-13 10:50:00,160.57,160.71,160.53,160.64,14025.0,141.9707,142.0945,141.9354,142.0326,14025.0
2019-09-13 10:55:00,160.61,160.68,160.54,160.6,8635.0,142.0061,142.068,141.9442,141.9973,8635.0
2019-09-13 11:00:00,160.6,160.73,160.54,160.62,7620.0,141.9973,142.1122,141.9442,142.015,7620.0
2019-09-13 11:05:00,160.55,160.8,160.51,160.66,10262.0,141.9531,142.1741,141.9177,142.0503,10262.0
2019-09-13 11:10:00,160.68,160.77,160.57,160.57,6800.0,142.068,142.1476,141.9707,141.9707,6800.0
2019-09-13 11:15:00,160.61,160.61,160.33,160.47,12925.0,142.0061,142.0061,141.7585,141.8823,12925.0
2019-09-13 11:20:00,160.44,160.55,160.44,160.53,9090.0,141.8558,141.9531,141.8558,141.9354,9090.0
2019-09-13 11:25:00,160.55,160.55,160.15,160.19,14445.0,141.9531,141.9531,141.5994,141.6348,14445.0
2019-09-13 11:30:00,160.24,160.28,160.13,160.19,13307.0,141.679,141.7143,141.5817,141.6348,13307.0
2019-09-13 11:35:00,160.2,160.21,160.0,160.06,27350.0,141.6436,141.6524,141.4668,141.5198,27350.0
2019-09-13 11:40:00,160.07,160.26,160.06,160.25,7105.0,141.5287,141.6966,141.5198,141.6878,7105.0
2019-09-13 11:45:00,160.27,160.35,160.23,160.35,8138.0,141.7055,141.7762,141.6701,141.7762,8138.0
2019-09-13 11:50:00,160.41,160.47,160.32,160.35,5687.0,141.8293,141.8823,141.7497,141.7762,5687.0
2019-09-13 11:55:00,160.35,160.49,160.35,160.36,5342.0,141.7762,141.9,141.7762,141.7851,5342.0
2019-09-13 12:00:00,160.37,160.47,160.33,160.47,4366.0,141.7939,141.8823,141.7585,141.8823,4366.0
2019-09-13 12:05:00,160.49,160.65,160.49,160.56,7192.0,141.9,142.0415,141.9,141.9619,7192.0
2019-09-13 12:10:00,160.6,160.62,160.51,160.57,3304.0,141.9973,142.015,141.9177,141.9707,3304.0
2019-09-13 12:15:00,160.57,160.57,160.48,160.48,3626.0,141.9707,141.9707,141.8912,141.8912,3626.0
2019-09-13 12:20:00,160.5,160.5,160.27,160.33,7109.0,141.9089,141.9089,141.7055,141.7585,7109.0
2019-09-13 12:25:00,160.31,160.32,160.19,160.23,4434.0,141.7409,141.7497,141.6348,141.6701,4434.0
2019-09-13 12:30:00,160.21,160.23,160.13,160.23,4997.0,141.6524,141.6701,141.5817,141.6701,4997.0
2019-09-13 12:35:00,160.18,160.28,160.18,160.28,4912.0,141.6259,141.7143,141.6259,141.7143,4912.0
2019-09-13 12:40:00,160.24,160.26,160.2,160.24,3500.0,141.679,141.6966,141.6436,141.679,3500.0
2019-09-13 12:45:00,160.23,160.23,160.07,160.08,9171.0,141.6701,141.6701,141.5287,141.5375,9171.0
2019-09-13 12:50:00,160.1,160.15,160.03,160.06,8425.0,141.5552,141.5994,141.4933,141.5198,8425.0
2019-09-13 12:55:00,160.03,160.05,160.01,160.02,2105.0,141.4933,141.511,141.4756,141.4844,2105.0
2019-09-13 13:00:00,160.02,160.03,159.95,159.98,7599.0,141.4844,141.4933,141.4226,141.4491,7599.0
2019-09-13 13:05:00,159.96,160.07,159.93,160.04,7900.0,141.4314,141.5287,141.4049,141.5021,7900.0
2019-09-13 13:10:00,160.06,160.06,159.95,159.97,17642.0,141.5198,141.5198,141.4226,141.4402,17642.0
2019-09-13 13:15:00,159.95,160.03,159.92,159.93,7039.0,141.4226,141.4933,141.396,141.4049,7039.0
2019-09-13 13:20:00,159.9,159.91,159.83,159.85,9284.0,141.3783,141.3872,141.3165,141.3341,9284.0
2019-09-13 13:25:00,159.84,159.86,159.83,159.85,2127.0,141.3253,141.343,141.3165,141.3341,2127.0
2019-09-13 13:30:00,159.83,159.86,159.81,159.81,3763.0,141.3165,141.343,141.2988,141.2988,3763.0
2019-09-13 13:35:00,159.81,159.82,159.71,159.76,5233.0,141.2988,141.3076,141.2104,141.2546,5233.0
2019-09-13 13:40:00,159.75,159.78,159.57,159.61,11905.0,141.2457,141.2722,141.0866,141.1219,11905.0
2019-09-13 13:45:00,159.59,159.7,159.57,159.69,10456.0,141.1043,141.2015,141.0866,141.1927,10456.0
2019-09-13 13:50:00,159.72,159.79,159.66,159.74,17660.0,141.2192,141.2811,141.1661,141.2369,17660.0
2019-09-13 13:55:00,159.75,159.78,159.63,159.63,5183.0,141.2457,141.2722,141.1396,141.1396,5183.0
2019-09-13 14:00:00,159.63,159.69,159.5,159.51,6234.0,141.1396,141.1927,141.0247,141.0335,6234.0
2019-09-13 14:05:00,159.51,159.53,159.42,159.45,13058.0,141.0335,141.0512,140.9539,140.9805,13058.0
2019-09-13 14:10:00,159.42,159.43,159.27,159.27,5534.0,140.9539,140.9628,140.8213,140.8213,5534.0
2019-09-13 14:15:00,159.26,159.29,159.14,159.14,5596.0,140.8125,140.839,140.7064,140.7064,5596.0
2019-09-13 14:20:00,159.14,159.23,159.12,159.23,6270.0,140.7064,140.786,140.6887,140.786,6270.0
2019-09-13 14:25:00,159.23,159.23,159.11,159.17,6463.0,140.786,140.786,140.6799,140.7329,6463.0
2019-09-13 14:30:00,159.18,159.28,159.18,159.22,5149.0,140.7417,140.8302,140.7417,140.7771,5149.0
2019-09-13 14:35:00,159.28,159.36,159.24,159.32,7668.0,140.8302,140.9009,140.7948,140.8655,7668.0
2019-09-13 14:40:00,159.31,159.44,159.3,159.42,3652.0,140.8567,140.9716,140.8478,140.9539,3652.0
2019-09-13 14:45:00,159.42,159.44,159.31,159.36,6337.0,140.9539,140.9716,140.8567,140.9009,6337.0
2019-09-13 14:50:00,159.36,159.6,159.35,159.5,11292.0,140.9009,141.1131,140.8921,141.0247,11292.0
2019-09-13 14:55:00,159.48,159.58,159.48,159.5,3925.0,141.007,141.0954,141.007,141.0247,3925.0
2019-09-13 15:00:00,159.45,159.45,159.3,159.32,8754.0,140.9805,140.9805,140.8478,140.8655,8754.0
2019-09-13 15:05:00,159.28,159.28,159.19,159.22,4816.0,140.8302,140.8302,140.7506,140.7771,4816.0
2019-09-13 15:10:00,159.2,159.2,158.95,159.03,12641.0,140.7594,140.7594,140.5384,140.6091,12641.0
2019-09-13 15:15:00,159.02,159.14,159.0,159.12,9540.0,140.6003,140.7064,140.5826,140.6887,9540.0
2019-09-13 15:20:00,159.12,159.12,159.02,159.11,6273.0,140.6887,140.6887,140.6003,140.6799,6273.0
2019-09-13 15:25:00,159.11,159.19,159.06,159.08,7440.0,140.6799,140.7506,140.6356,140.6533,7440.0
2019-09-13 15:30:00,159.08,159.26,159.06,159.26,14427.0,140.6533,140.8125,140.6356,140.8125,14427.0
2019-09-13 15:35:00,159.28,159.41,159.28,159.35,13120.0,140.8302,140.9451,140.8302,140.8921,13120.0
2019-09-13 15:40:00,159.35,159.52,159.28,159.45,18299.0,140.8921,141.0424,140.8302,140.9805,18299.0
2019-09-13 15:45:00,159.45,159.57,159.4,159.55,22838.0,140.9805,141.0866,140.9363,141.0689,22838.0
2019-09-13 15:50:00,159.57,159.8,159.57,159.8,28857.0,141.0866,141.2899,141.0866,141.2899,28857.0
2019-09-13 15:55:00,159.83,159.95,159.62,159.79,173355.0,141.3165,141.4226,141.1308,141.2811,173355.0
2019-09-16 09:30:00,158.53,159.74,158.53,158.91,26889.0,140.167,141.2369,140.167,140.503,26889.0
2019-09-16 09:35:00,158.91,159.63,158.75,159.09,117619.0,140.503,141.1396,140.3616,140.6622,117619.0
2019-09-16 09:40:00,159.22,159.46,159.05,159.39,25484.0,140.7771,140.9893,140.6268,140.9274,25484.0
2019-09-16 09:45:00,159.35,159.35,159.05,159.31,8220.0,140.8921,140.8921,140.6268,140.8567,8220.0
2019-09-16 09:50:00,159.31,159.49,159.11,159.17,16733.0,140.8567,141.0158,140.6799,140.7329,16733.0
2019-09-16 09:55:00,159.18,159.43,159.04,159.23,8233.0,140.7417,140.9628,140.618,140.786,8233.0
2019-09-16 10:00:00,159.3,159.5,159.26,159.36,14868.0,140.8478,141.0247,140.8125,140.9009,14868.0
2019-09-16 10:05:00,159.4,159.51,159.37,159.49,30346.0,140.9363,141.0335,140.9097,141.0158,30346.0
2019-09-16 10:10:00,159.5,159.55,159.2,159.25,7761.0,141.0247,141.0689,140.7594,140.8036,7761.0
2019-09-16 10:15:00,159.25,159.44,159.22,159.28,8900.0,140.8036,140.9716,140.7771,140.8302,8900.0
2019-09-16 10:20:00,159.26,159.45,159.11,159.37,7599.0,140.8125,140.9805,140.6799,140.9097,7599.0
2019-09-16 10:25:00,159.39,159.41,159.08,159.08,4320.0,140.9274,140.9451,140.6533,140.6533,4320.0
2019-09-16 10:30:00,159.06,159.06,158.82,158.83,11049.0,140.6356,140.6356,140.4234,140.4323,11049.0
2019-09-16 10:35:00,158.84,159.03,158.82,158.92,6327.0,140.4411,140.6091,140.4234,140.5119,6327.0
2019-09-16 10:40:00,158.87,159.04,158.75,158.85,13764.0,140.4677,140.618,140.3616,140.45,13764.0
2019-09-16 10:45:00,158.87,158.99,158.83,158.86,3452.0,140.4677,140.5738,140.4323,140.4588,3452.0
2019-09-16 10:50:00,158.87,158.97,158.68,158.68,14693.0,140.4677,140.5561,140.2997,140.2997,14693.0
2019-09-16 10:55:00,158.72,158.77,158.55,158.55,7695.0,140.335,140.3792,140.1847,140.1847,7695.0
2019-09-16 11:00:00,158.56,158.59,158.42,158.48,12710.0,140.1936,140.2201,140.0698,140.1228,12710.0
2019-09-16 11:05:00,158.5,158.89,158.44,158.89,13540.0,140.1405,140.4853,140.0875,140.4853,13540.0
2019-09-16 11:10:00,158.88,159.0,158.67,158.68,15480.0,140.4765,140.5826,140.2908,140.2997,15480.0
2019-09-16 11:15:00,158.67,158.7,158.51,158.55,10961.0,140.2908,140.3173,140.1494,140.1847,10961.0
2019-09-16 11:20:00,158.5,158.64,158.49,158.64,9078.0,140.1405,140.2643,140.1317,140.2643,9078.0
2019-09-16 11:25:00,158.7,158.97,158.68,158.92,10494.0,140.3173,140.5561,140.2997,140.5119,10494.0
2019-09-16 11:30:00,158.93,159.01,158.83,158.88,11201.0,140.5207,140.5914,140.4323,140.4765,11201.0
2019-09-16 11:35:00,158.9,159.04,158.9,159.0,10577.0,140.4942,140.618,140.4942,140.5826,10577.0
2019-09-16 11:40:00,158.97,158.98,158.81,158.86,8441.0,140.5561,140.5649,140.4146,140.4588,8441.0
2019-09-16 11:45:00,158.86,158.86,158.65,158.76,5107.0,140.4588,140.4588,140.2731,140.3704,5107.0
2019-09-16 11:50:00,158.73,158.78,158.67,158.77,2767.0,140.3439,140.3881,140.2908,140.3792,2767.0
2019-09-16 11:55:00,158.77,158.79,158.5,158.5,11899.0,140.3792,140.3969,140.1405,140.1405,11899.0
2019-09-16 12:00:00,158.47,158.57,158.41,158.56,6372.0,140.114,140.2024,140.0609,140.1936,6372.0
2019-09-16 12:05:00,158.53,158.63,158.49,158.59,4643.0,140.167,140.2555,140.1317,140.2201,4643.0
2019-09-16 12:10:00,158.69,158.7,158.57,158.58,6358.0,140.3085,140.3173,140.2024,140.2112,6358.0
2019-09-16 12:15:00,158.56,158.58,158.38,158.4,6903.0,140.1936,140.2112,140.0344,140.0521,6903.0
2019-09-16 12:20:00,158.37,158.42,158.34,158.41,7497.0,140.0256,140.0698,139.999,140.0609,7497.0
2019-09-16 12:25:00,158.43,158.49,158.4,158.49,3571.0,140.0786,140.1317,140.0521,140.1317,3571.0
2019-09-16 12:30:00,158.53,158.54,158.46,158.46,2865.0,140.167,140.1759,140.1051,140.1051,2865.0
2019-09-16 12:35:00,158.43,158.47,158.35,158.46,9230.0,140.0786,140.114,140.0079,140.1051,9230.0
2019-09-16 12:40:00,158.48,158.48,158.26,158.28,5384.0,140.1228,140.1228,139.9283,139.946,5384.0
2019-09-16 12:45:00,158.29,158.4,158.29,158.32,12709.0,139.9548,140.0521,139.9548,139.9814,12709.0
2019-09-16 12:50:00,158.31,158.4,158.27,158.37,9867.0,139.9725,140.0521,139.9372,140.0256,9867.0
2019-09-16 12:55:00,158.37,158.39,158.33,158.33,1900.0,140.0256,140.0433,139.9902,139.9902,1900.0
2019-09-16 13:00:00,158.29,158.4,158.23,158.39,8852.0,139.9548,140.0521,139.9018,140.0433,8852.0
2019-09-16 13:05:00,158.39,158.4,158.32,158.39,12412.0,140.0433,140.0521,139.9814,140.0433,12412.0
2019-09-16 13:10:00,158.39,158.39,158.3,158.33,3320.0,140.0433,140.0433,139.9637,139.9902,3320.0
2019-09-16 13:15:00,158.3,158.35,158.3,158.33,5658.0,139.9637,140.0079,139.9637,139.9902,5658.0
2019-09-16 13:20:00,158.32,158.35,158.27,158.35,5068.0,139.9814,140.0079,139.9372,140.0079,5068.0
2019-09-16 13:25:00,158.35,158.43,158.28,158.29,4096.0,140.0079,140.0786,139.946,139.9548,4096.0
2019-09-16 13:30:00,158.29,158.31,158.25,158.27,3283.0,139.9548,139.9725,139.9195,139.9372,3283.0
2019-09-16 13:35:00,158.27,158.28,158.17,158.22,7661.0,139.9372,139.946,139.8487,139.8929,7661.0
2019-09-16 13:40:00,158.22,158.26,158.12,158.13,9652.0,139.8929,139.9283,139.8045,139.8134,9652.0
2019-09-16 13:45:00,158.14,158.16,157.95,158.06,10363.0,139.8222,139.8399,139.6542,139.7515,10363.0
2019-09-16 13:50:00,158.08,158.38,158.05,158.35,15201.0,139.7692,140.0344,139.7426,140.0079,15201.0
2019-09-16 13:55:00,158.36,158.48,158.11,158.21,32800.0,140.0167,140.1228,139.7957,139.8841,32800.0
2019-09-16 14:00:00,158.19,158.42,157.95,158.05,12826.0,139.8664,140.0698,139.6542,139.7426,12826.0
2019-09-16 14:05:00,158.07,158.13,158.03,158.05,6900.0,139.7603,139.8134,139.725,139.7426,6900.0
2019-09-16 14:10:00,158.01,158.09,157.99,158.07,7703.0,139.7073,139.778,139.6896,139.7603,7703.0
2019-09-16 14:15:00,158.02,158.03,157.89,158.03,10784.0,139.7161,139.725,139.6012,139.725,10784.0
2019-09-16 14:20:00,158.05,158.06,157.92,157.95,6770.0,139.7426,139.7515,139.6277,139.6542,6770.0
2019-09-16 14:25:00,157.93,158.11,157.87,158.07,8663.0,139.6365,139.7957,139.5835,139.7603,8663.0
2019-09-16 14:30:00,158.09,158.23,158.02,158.14,13907.0,139.778,139.9018,139.7161,139.8222,13907.0
2019-09-16 14:35:00,158.13,158.13,157.95,158.01,9415.0,139.8134,139.8134,139.6542,139.7073,9415.0
2019-09-16 14:40:00,158.01,158.12,157.97,158.03,13027.0,139.7073,139.8045,139.6719,139.725,13027.0
2019-09-16 14:45:00,158.03,158.07,157.99,158.01,5895.0,139.725,139.7603,139.6896,139.7073,5895.0
2019-09-16 14:50:00,158.03,158.07,158.02,158.03,35403.0,139.725,139.7603,139.7161,139.725,35403.0
2019-09-16 14:55:00,158.03,158.33,158.03,158.25,7865.0,139.725,139.9902,139.725,139.9195,7865.0
2019-09-16 15:00:00,158.24,158.28,158.19,158.25,4250.0,139.9106,139.946,139.8664,139.9195,4250.0
2019-09-16 15:05:00,158.26,158.27,158.03,158.06,9408.0,139.9283,139.9372,139.725,139.7515,9408.0
2019-09-16 15:10:00,158.06,158.27,158.04,158.19,9060.0,139.7515,139.9372,139.7338,139.8664,9060.0
2019-09-16 15:15:00,158.18,158.19,158.06,158.08,10249.0,139.8576,139.8664,139.7515,139.7692,10249.0
2019-09-16 15:20:00,158.07,158.12,158.03,158.08,10038.0,139.7603,139.8045,139.725,139.7692,10038.0
2019-09-16 15:25:00,158.07,158.13,158.03,158.06,11606.0,139.7603,139.8134,139.725,139.7515,11606.0
2019-09-16 15:30:00,158.07,158.13,158.02,158.08,10501.0,139.7603,139.8134,139.7161,139.7692,10501.0
2019-09-16 15:35:00,158.07,158.12,158.03,158.07,12348.0,139.7603,139.8045,139.725,139.7603,12348.0
2019-09-16 15:40:00,158.07,158.12,157.98,158.04,30319.0,139.7603,139.8045,139.6807,139.7338,30319.0
2019-09-16 15:45:00,158.05,158.13,157.94,157.96,19718.0,139.7426,139.8134,139.6454,139.6631,19718.0
2019-09-16 15:50:00,157.97,158.12,157.96,158.11,25633.0,139.6719,139.8045,139.6631,139.7957,25633.0
2019-09-16 15:55:00,158.15,158.26,157.75,158.18,138846.0,139.8311,139.9283,139.4774,139.8576,138846.0
2019-09-17 09:30:00,158.4,158.93,157.6,158.28,33206.0,140.0521,140.5207,139.3448,139.946,33206.0
2019-09-17 09:35:00,158.39,158.8,158.14,158.65,19691.0,140.0433,140.4058,139.8222,140.2731,19691.0
2019-09-17 09:40:00,158.7,158.9,158.53,158.9,30457.0,140.3173,140.4942,140.167,140.4942,30457.0
2019-09-17 09:45:00,158.93,159.14,158.88,158.96,81882.0,140.5207,140.7064,140.4765,140.5472,81882.0
2019-09-17 09:50:00,158.96,159.15,158.88,159.1,33413.0,140.5472,140.7152,140.4765,140.671,33413.0
2019-09-17 09:55:00,159.05,159.21,158.92,158.92,37044.0,140.6268,140.7683,140.5119,140.5119,37044.0
2019-09-17 10:00:00,158.96,159.04,158.84,158.98,57583.0,140.5472,140.618,140.4411,140.5649,57583.0
2019-09-17 10:05:00,159.0,159.1,158.93,159.06,19920.0,140.5826,140.671,140.5207,140.6356,19920.0
2019-09-17 10:10:00,159.05,159.1,158.83,159.05,28554.0,140.6268,140.671,140.4323,140.6268,28554.0
2019-09-17 10:15:00,159.03,159.24,158.99,159.03,30479.0,140.6091,140.7948,140.5738,140.6091,30479.0
2019-09-17 10:20:00,159.01,159.2,158.86,158.93,56481.0,140.5914,140.7594,140.4588,140.5207,56481.0
2019-09-17 10:25:00,158.94,159.14,158.88,158.88,34459.0,140.5295,140.7064,140.4765,140.4765,34459.0
2019-09-17 10:30:00,158.91,159.1,158.91,158.99,29983.0,140.503,140.671,140.503,140.5738,29983.0
2019-09-17 10:35:00,159.0,159.03,158.79,159.0,19224.0,140.5826,140.6091,140.3969,140.5826,19224.0
2019-09-17 10:40:00,158.99,158.99,158.69,158.77,17336.0,140.5738,140.5738,140.3085,140.3792,17336.0
2019-09-17 10:45:00,158.74,158.74,158.46,158.46,14510.0,140.3527,140.3527,140.1051,140.1051,14510.0
2019-09-17 10:50:00,158.42,158.59,158.4,158.44,19822.0,140.0698,140.2201,140.0521,140.0875,19822.0
2019-09-17 10:55:00,158.39,158.46,158.12,158.25,45137.0,140.0433,140.1051,139.8045,139.9195,45137.0
2019-09-17 11:00:00,158.19,158.61,158.15,158.61,13658.0,139.8664,140.2378,139.8311,140.2378,13658.0
2019-09-17 11:05:00,158.62,158.63,158.49,158.59,3964.0,140.2466,140.2555,140.1317,140.2201,3964.0
2019-09-17 11:10:00,158.65,158.85,158.64,158.74,13172.0,140.2731,140.45,140.2643,140.3527,13172.0
2019-09-17 11:15:00,158.75,158.81,158.59,158.76,23015.0,140.3616,140.4146,140.2201,140.3704,23015.0
2019-09-17 11:20:00,158.78,158.86,158.74,158.83,31065.0,140.3881,140.4588,140.3527,140.4323,31065.0
2019-09-17 11:25:00,158.84,158.98,158.54,158.57,38855.0,140.4411,140.5649,140.1759,140.2024,38855.0
2019-09-17 11:30:00,158.57,158.67,158.52,158.64,15497.0,140.2024,140.2908,140.1582,140.2643,15497.0
2019-09-17 11:35:00,158.67,158.82,158.63,158.73,6872.0,140.2908,140.4234,140.2555,140.3439,6872.0
2019-09-17 11:40:00,158.74,158.86,158.71,158.74,9377.0,140.3527,140.4588,140.3262,140.3527,9377.0
2019-09-17 11:45:00,158.74,158.9,158.74,158.85,10227.0,140.3527,140.4942,140.3527,140.45,10227.0
2019-09-17 11:50:00,158.85,158.9,158.81,158.85,7185.0,140.45,140.4942,140.4146,140.45,7185.0
2019-09-17 11:55:00,158.85,158.85,158.71,158.8,6907.0,140.45,140.45,140.3262,140.4058,6907.0
2019-09-17 12:00:00,158.8,158.81,158.57,158.63,26265.0,140.4058,140.4146,140.2024,140.2555,26265.0
2019-09-17 12:05:00,158.64,158.83,158.63,158.63,7124.0,140.2643,140.4323,140.2555,140.2555,7124.0
2019-09-17 12:10:00,158.66,158.76,158.64,158.64,5291.0,140.282,140.3704,140.2643,140.2643,5291.0
2019-09-17 12:15:00,158.64,158.68,158.6,158.66,2823.0,140.2643,140.2997,140.2289,140.282,2823.0
2019-09-17 12:20:00,158.68,158.87,158.66,158.79,8323.0,140.2997,140.4677,140.282,140.3969,8323.0
2019-09-17 12:25:00,158.78,158.8,158.74,158.76,6160.0,140.3881,140.4058,140.3527,140.3704,6160.0
2019-09-17 12:30:00,158.74,158.78,158.73,158.77,5300.0,140.3527,140.3881,140.3439,140.3792,5300.0
2019-09-17 12:35:00,158.77,158.77,158.54,158.61,9684.0,140.3792,140.3792,140.1759,140.2378,9684.0
2019-09-17 12:40:00,158.66,158.77,158.65,158.72,6401.0,140.282,140.3792,140.2731,140.335,6401.0
2019-09-17 12:45:00,158.73,158.75,158.65,158.65,4743.0,140.3439,140.3616,140.2731,140.2731,4743.0
2019-09-17 12:50:00,158.64,158.67,158.53,158.55,5465.0,140.2643,140.2908,140.167,140.1847,5465.0
2019-09-17 12:55:00,158.53,158.59,158.52,158.56,3773.0,140.167,140.2201,140.1582,140.1936,3773.0
2019-09-17 13:00:00,158.59,158.66,158.5,158.5,5797.0,140.2201,140.282,140.1405,140.1405,5797.0
2019-09-17 13:05:00,158.49,158.49,158.35,158.35,5135.0,140.1317,140.1317,140.0079,140.0079,5135.0
2019-09-17 13:10:00,158.37,158.37,158.23,158.25,9560.0,140.0256,140.0256,139.9018,139.9195,9560.0
2019-09-17 13:15:00,158.22,158.3,158.18,158.19,7861.0,139.8929,139.9637,139.8576,139.8664,7861.0
2019-09-17 13:20:00,158.2,158.26,158.11,158.18,6747.0,139.8753,139.9283,139.7957,139.8576,6747.0
2019-09-17 13:25:00,158.17,158.18,158.04,158.06,3235.0,139.8487,139.8576,139.7338,139.7515,3235.0
2019-09-17 13:30:00,158.05,158.2,158.04,158.17,5067.0,139.7426,139.8753,139.7338,139.8487,5067.0
2019-09-17 13:35:00,158.16,158.22,158.16,158.22,4214.0,139.8399,139.8929,139.8399,139.8929,4214.0
2019-09-17 13:40:00,158.25,158.33,158.25,158.25,4761.0,139.9195,139.9902,139.9195,139.9195,4761.0
2019-09-17 13:45:00,158.27,158.37,158.24,158.25,9866.0,139.9372,140.0256,139.9106,139.9195,9866.0
2019-09-17 13:50:00,158.25,158.31,158.22,158.25,8045.0,139.9195,139.9725,139.8929,139.9195,8045.0
2019-09-17 13:55:00,158.24,158.38,158.21,158.22,9739.0,139.9106,140.0344,139.8841,139.8929,9739.0
2019-09-17 14:00:00,158.24,158.39,158.21,158.39,5044.0,139.9106,140.0433,139.8841,140.0433,5044.0
2019-09-17 14:05:00,158.4,158.41,158.24,158.26,6222.0,140.0521,140.0609,139.9106,139.9283,6222.0
2019-09-17 14:10:00,158.29,158.3,158.19,158.2,7454.0,139.9548,139.9637,139.8664,139.8753,7454.0
2019-09-17 14:15:00,158.18,158.21,158.09,158.09,3896.0,139.8576,139.8841,139.778,139.778,3896.0
2019-09-17 14:20:00,158.12,158.2,158.11,158.2,5483.0,139.8045,139.8753,139.7957,139.8753,5483.0
2019-09-17 14:25:00,158.24,158.28,158.14,158.18,9791.0,139.9106,139.946,139.8222,139.8576,9791.0
2019-09-17 14:30:00,158.19,158.25,158.16,158.18,9257.0,139.8664,139.9195,139.8399,139.8576,9257.0
2019-09-17 14:35:00,158.17,158.31,158.14,158.18,14727.0,139.8487,139.9725,139.8222,139.8576,14727.0
2019-09-17 14:40:00,158.18,158.27,158.07,158.17,30877.0,139.8576,139.9372,139.7603,139.8487,30877.0
2019-09-17 14:45:00,158.15,158.16,158.01,158.15,23195.0,139.8311,139.8399,139.7073,139.8311,23195.0
2019-09-17 14:50:00,158.15,158.18,158.1,158.18,12816.0,139.8311,139.8576,139.7868,139.8576,12816.0
2019-09-17 14:55:00,158.18,158.18,157.95,157.99,22816.0,139.8576,139.8576,139.6542,139.6896,22816.0
2019-09-17 15:00:00,157.99,158.1,157.89,158.02,17518.0,139.6896,139.7868,139.6012,139.7161,17518.0
2019-09-17 15:05:00,158.0,158.1,157.98,158.02,21216.0,139.6984,139.7868,139.6807,139.7161,21216.0
2019-09-17 15:10:00,158.02,158.11,157.96,158.07,16127.0,139.7161,139.7957,139.6631,139.7603,16127.0
2019-09-17 15:15:00,158.05,158.17,157.97,158.14,11586.0,139.7426,139.8487,139.6719,139.8222,11586.0
2019-09-17 15:20:00,158.15,158.3,158.15,158.29,17172.0,139.8311,139.9637,139.8311,139.9548,17172.0
2019-09-17 15:25:00,158.31,158.44,158.3,158.44,9666.0,139.9725,140.0875,139.9637,140.0875,9666.0
2019-09-17 15:30:00,158.45,158.54,158.44,158.44,15024.0,140.0963,140.1759,140.0875,140.0875,15024.0
2019-09-17 15:35:00,158.44,158.52,158.3,158.46,42500.0,140.0875,140.1582,139.9637,140.1051,42500.0
2019-09-17 15:40:00,158.46,158.59,158.36,158.57,26839.0,140.1051,140.2201,140.0167,140.2024,26839.0
2019-09-17 15:45:00,158.56,158.62,158.47,158.49,30429.0,140.1936,140.2466,140.114,140.1317,30429.0
2019-09-17 15:50:00,158.49,158.59,158.46,158.59,32007.0,140.1317,140.2201,140.1051,140.2201,32007.0
2019-09-17 15:55:00,158.57,158.97,158.54,158.88,274442.0,140.2024,140.5561,140.1759,140.4765,274442.0
2019-09-18 09:30:00,158.33,158.86,158.2,158.38,22912.0,139.9902,140.4588,139.8753,140.0344,22912.0
2019-09-18 09:35:00,158.47,158.47,158.06,158.1,7322.0,140.114,140.114,139.7515,139.7868,7322.0
2019-09-18 09:40:00,158.03,158.06,157.8,157.88,14770.0,139.725,139.7515,139.5216,139.5923,14770.0
2019-09-18 09:45:00,157.83,157.97,157.69,157.94,15002.0,139.5481,139.6719,139.4243,139.6454,15002.0
2019-09-18 09:50:00,157.97,158.0,157.67,157.97,13513.0,139.6719,139.6984,139.4067,139.6719,13513.0
2019-09-18 09:55:00,157.97,158.13,157.97,158.04,6800.0,139.6719,139.8134,139.6719,139.7338,6800.0
2019-09-18 10:00:00,158.03,158.17,157.86,158.16,5335.0,139.725,139.8487,139.5746,139.8399,5335.0
2019-09-18 10:05:00,158.2,158.3,158.08,158.27,4886.0,139.8753,139.9637,139.7692,139.9372,4886.0
2019-09-18 10:10:00,158.27,158.28,158.11,158.15,8600.0,139.9372,139.946,139.7957,139.8311,8600.0
2019-09-18 10:15:00,158.07,158.39,158.07,158.37,7245.0,139.7603,140.0433,139.7603,140.0256,7245.0
2019-09-18 10:20:00,158.39,158.44,158.19,158.24,34230.0,140.0433,140.0875,139.8664,139.9106,34230.0
2019-09-18 10:25:00,158.22,158.25,158.15,158.18,5400.0,139.8929,139.9195,139.8311,139.8576,5400.0
2019-09-18 10:30:00,158.12,158.14,158.01,158.1,4755.0,139.8045,139.8222,139.7073,139.7868,4755.0
2019-09-18 10:35:00,158.1,158.2,158.08,158.1,10853.0,139.7868,139.8753,139.7692,139.7868,10853.0
2019-09-18 10:40:00,158.1,158.32,158.1,158.26,19825.0,139.7868,139.9814,139.7868,139.9283,19825.0
2019-09-18 10:45:00,158.27,158.31,158.12,158.14,9000.0,139.9372,139.9725,139.8045,139.8222,9000.0
2019-09-18 10:50:00,158.1,158.2,158.1,158.2,5846.0,139.7868,139.8753,139.7868,139.8753,5846.0
2019-09-18 10:55:00,158.19,158.24,158.08,158.09,17897.0,139.8664,139.9106,139.7692,139.778,17897.0
2019-09-18 11:00:00,158.1,158.1,157.79,157.82,11901.0,139.7868,139.7868,139.5128,139.5393,11901.0
2019-09-18 11:05:00,157.82,158.0,157.82,157.96,10296.0,139.5393,139.6984,139.5393,139.6631,10296.0
2019-09-18 11:10:00,157.97,158.03,157.94,158.0,4961.0,139.6719,139.725,139.6454,139.6984,4961.0
2019-09-18 11:15:00,157.99,157.99,157.81,157.86,17289.0,139.6896,139.6896,139.5304,139.5746,17289.0
2019-09-18 11:20:00,157.87,157.98,157.85,157.98,5304.0,139.5835,139.6807,139.5658,139.6807,5304.0
2019-09-18 11:25:00,157.95,158.14,157.95,158.14,7961.0,139.6542,139.8222,139.6542,139.8222,7961.0
2019-09-18 11:30:00,158.14,158.2,158.05,158.2,10400.0,139.8222,139.8753,139.7426,139.8753,10400.0
2019-09-18 11:35:00,158.2,158.2,158.07,158.08,6402.0,139.8753,139.8753,139.7603,139.7692,6402.0
2019-09-18 11:40:00,158.08,158.09,157.96,158.02,7319.0,139.7692,139.778,139.6631,139.7161,7319.0
2019-09-18 11:45:00,158.06,158.17,158.04,158.15,1601.0,139.7515,139.8487,139.7338,139.8311,1601.0
2019-09-18 11:50:00,158.17,158.26,158.16,158.21,6563.0,139.8487,139.9283,139.8399,139.8841,6563.0
2019-09-18 11:55:00,158.19,158.3,158.18,158.24,6783.0,139.8664,139.9637,139.8576,139.9106,6783.0
2019-09-18 12:00:00,158.27,158.3,158.15,158.18,12290.0,139.9372,139.9637,139.8311,139.8576,12290.0
2019-09-18 12:05:00,158.14,158.2,158.12,158.17,2050.0,139.8222,139.8753,139.8045,139.8487,2050.0
2019-09-18 12:10:00,158.17,158.17,158.15,158.16,2321.0,139.8487,139.8487,139.8311,139.8399,2321.0
2019-09-18 12:15:00,158.18,158.2,158.07,158.08,7845.0,139.8576,139.8753,139.7603,139.7692,7845.0
2019-09-18 12:20:00,158.08,158.09,157.99,158.05,8273.0,139.7692,139.778,139.6896,139.7426,8273.0
2019-09-18 12:25:00,158.04,158.07,158.0,158.0,3638.0,139.7338,139.7603,139.6984,139.6984,3638.0
2019-09-18 12:30:00,157.99,158.0,157.95,157.95,9289.0,139.6896,139.6984,139.6542,139.6542,9289.0
2019-09-18 12:35:00,157.98,158.06,157.95,158.03,5809.0,139.6807,139.7515,139.6542,139.725,5809.0
2019-09-18 12:40:00,158.02,158.03,157.92,157.99,9219.0,139.7161,139.725,139.6277,139.6896,9219.0
2019-09-18 12:45:00,158.01,158.01,157.82,157.82,5918.0,139.7073,139.7073,139.5393,139.5393,5918.0
2019-09-18 12:50:00,157.84,157.94,157.84,157.85,4787.0,139.557,139.6454,139.557,139.5658,4787.0
2019-09-18 12:55:00,157.85,157.85,157.67,157.68,6275.0,139.5658,139.5658,139.4067,139.4155,6275.0
2019-09-18 13:00:00,157.64,157.69,157.56,157.57,11061.0,139.3801,139.4243,139.3094,139.3182,11061.0
2019-09-18 13:05:00,157.57,157.61,157.52,157.61,7627.0,139.3182,139.3536,139.274,139.3536,7627.0
2019-09-18 13:10:00,157.61,157.62,157.46,157.49,10523.0,139.3536,139.3624,139.221,139.2475,10523.0
2019-09-18 13:15:00,157.48,157.5,157.36,157.36,10119.0,139.2387,139.2563,139.1326,139.1326,10119.0
2019-09-18 13:20:00,157.34,157.42,157.29,157.38,7087.0,139.1149,139.1856,139.0707,139.1502,7087.0
2019-09-18 13:25:00,157.34,157.34,157.15,157.22,18043.0,139.1149,139.1149,138.9469,139.0088,18043.0
2019-09-18 13:30:00,157.22,157.3,157.2,157.29,5038.0,139.0088,139.0795,138.9911,139.0707,5038.0
2019-09-18 13:35:00,157.28,157.45,157.2,157.45,8651.0,139.0618,139.2121,138.9911,139.2121,8651.0
2019-09-18 13:40:00,157.47,157.7,157.45,157.68,9528.0,139.2298,139.4332,139.2121,139.4155,9528.0
2019-09-18 13:45:00,157.68,157.68,157.55,157.6,5298.0,139.4155,139.4155,139.3006,139.3448,5298.0
2019-09-18 13:50:00,157.58,157.72,157.58,157.68,4387.0,139.3271,139.4509,139.3271,139.4155,4387.0
2019-09-18 13:55:00,157.68,157.68,157.58,157.67,6774.0,139.4155,139.4155,139.3271,139.4067,6774.0
2019-09-18 14:00:00,157.67,158.07,157.12,157.51,16413.0,139.4067,139.7603,138.9204,139.2652,16413.0
2019-09-18 14:05:00,157.49,157.86,157.36,157.44,8332.0,139.2475,139.5746,139.1326,139.2033,8332.0
2019-09-18 14:10:00,157.36,157.36,156.67,156.67,23425.0,139.1326,139.1326,138.5225,138.5225,23425.0
2019-09-18 14:15:00,156.72,156.78,156.49,156.56,15239.0,138.5667,138.6197,138.3633,138.4252,15239.0
2019-09-18 14:20:00,156.49,156.74,156.39,156.71,11192.0,138.3633,138.5844,138.2749,138.5579,11192.0
2019-09-18 14:25:00,156.69,156.69,156.53,156.59,5573.0,138.5402,138.5402,138.3987,138.4518,5573.0
2019-09-18 14:30:00,156.58,156.72,156.36,156.72,10886.0,138.4429,138.5667,138.2484,138.5667,10886.0
2019-09-18 14:35:00,156.72,156.72,156.4,156.41,4934.0,138.5667,138.5667,138.2838,138.2926,4934.0
2019-09-18 14:40:00,156.47,156.69,156.39,156.5,11723.0,138.3457,138.5402,138.2749,138.3722,11723.0
2019-09-18 14:45:00,156.46,156.46,156.04,156.14,14525.0,138.3368,138.3368,137.9655,138.0539,14525.0
2019-09-18 14:50:00,156.11,156.71,156.09,156.62,15390.0,138.0274,138.5579,138.0097,138.4783,15390.0
2019-09-18 14:55:00,156.58,156.64,156.39,156.44,10212.0,138.4429,138.496,138.2749,138.3191,10212.0
2019-09-18 15:00:00,156.43,156.62,156.34,156.55,14146.0,138.3103,138.4783,138.2307,138.4164,14146.0
2019-09-18 15:05:00,156.53,156.84,156.53,156.81,6405.0,138.3987,138.6728,138.3987,138.6463,6405.0
2019-09-18 15:10:00,156.85,157.05,156.8,156.83,9767.0,138.6816,138.8585,138.6374,138.664,9767.0
2019-09-18 15:15:00,156.83,157.16,156.79,157.16,12542.0,138.664,138.9557,138.6286,138.9557,12542.0
2019-09-18 15:20:00,157.16,157.36,157.12,157.18,12687.0,138.9557,139.1326,138.9204,138.9734,12687.0
2019-09-18 15:25:00,157.19,157.44,157.18,157.23,10568.0,138.9823,139.2033,138.9734,139.0176,10568.0
2019-09-18 15:30:00,157.21,157.81,157.16,157.81,14926.0,138.9999,139.5304,138.9557,139.5304,14926.0
2019-09-18 15:35:00,157.81,157.92,157.76,157.89,8498.0,139.5304,139.6277,139.4862,139.6012,8498.0
2019-09-18 15:40:00,157.9,158.13,157.88,158.09,18279.0,139.61,139.8134,139.5923,139.778,18279.0
2019-09-18 15:45:00,158.11,158.16,157.96,158.01,21260.0,139.7957,139.8399,139.6631,139.7073,21260.0
2019-09-18 15:50:00,158.03,158.06,157.82,157.85,32293.0,139.725,139.7515,139.5393,139.5658,32293.0
2019-09-18 15:55:00,157.86,157.98,157.67,157.74,112647.0,139.5746,139.6807,139.4067,139.4685,112647.0
2019-09-19 09:30:00,159.27,159.65,158.51,159.21,50339.0,140.8213,141.1573,140.1494,140.7683,50339.0
2019-09-19 09:35:00,159.25,159.72,159.23,159.63,33133.0,140.8036,141.2192,140.786,141.1396,33133.0
2019-09-19 09:40:00,159.69,159.9,159.49,159.88,20177.0,141.1927,141.3783,141.0158,141.3607,20177.0
2019-09-19 09:45:00,159.88,159.9,159.55,159.73,28991.0,141.3607,141.3783,141.0689,141.228,28991.0
2019-09-19 09:50:00,159.72,159.76,159.43,159.62,35220.0,141.2192,141.2546,140.9628,141.1308,35220.0
2019-09-19 09:55:00,159.62,159.91,159.62,159.82,65051.0,141.1308,141.3872,141.1308,141.3076,65051.0
2019-09-19 10:00:00,159.75,159.83,159.39,159.4,25882.0,141.2457,141.3165,140.9274,140.9363,25882.0
2019-09-19 10:05:00,159.38,159.45,158.97,159.14,72931.0,140.9186,140.9805,140.5561,140.7064,72931.0
2019-09-19 10:10:00,159.14,159.42,159.02,159.4,36833.0,140.7064,140.9539,140.6003,140.9363,36833.0
2019-09-19 10:15:00,159.4,159.78,159.39,159.68,14692.0,140.9363,141.2722,140.9274,141.1838,14692.0
2019-09-19 10:20:00,159.69,159.8,159.63,159.64,13047.0,141.1927,141.2899,141.1396,141.1485,13047.0
2019-09-19 10:25:00,159.67,159.79,159.48,159.75,20964.0,141.175,141.2811,141.007,141.2457,20964.0
2019-09-19 10:30:00,159.76,159.82,159.64,159.78,17939.0,141.2546,141.3076,141.1485,141.2722,17939.0
2019-09-19 10:35:00,159.76,159.82,159.69,159.72,17157.0,141.2546,141.3076,141.1927,141.2192,17157.0
2019-09-19 10:40:00,159.71,159.73,159.57,159.69,36544.0,141.2104,141.228,141.0866,141.1927,36544.0
2019-09-19 10:45:00,159.65,159.65,159.39,159.64,10463.0,141.1573,141.1573,140.9274,141.1485,10463.0
2019-09-19 10:50:00,159.61,159.77,159.61,159.76,4400.0,141.1219,141.2634,141.1219,141.2546,4400.0
2019-09-19 10:55:00,159.78,159.78,159.51,159.51,17531.0,141.2722,141.2722,141.0335,141.0335,17531.0
2019-09-19 11:00:00,159.53,159.75,159.5,159.72,10900.0,141.0512,141.2457,141.0247,141.2192,10900.0
2019-09-19 11:05:00,159.8,159.84,159.73,159.73,15068.0,141.2899,141.3253,141.228,141.228,15068.0
2019-09-19 11:10:00,159.76,159.78,159.53,159.73,10073.0,141.2546,141.2722,141.0512,141.228,10073.0
2019-09-19 11:15:00,159.73,159.81,159.69,159.8,10810.0,141.228,141.2988,141.1927,141.2899,10810.0
2019-09-19 11:20:00,159.8,159.9,159.77,159.86,11613.0,141.2899,141.3783,141.2634,141.343,11613.0
2019-09-19 11:25:00,159.86,159.89,159.79,159.83,12161.0,141.343,141.3695,141.2811,141.3165,12161.0
2019-09-19 11:30:00,159.84,159.89,159.7,159.86,25117.0,141.3253,141.3695,141.2015,141.343,25117.0
2019-09-19 11:35:00,159.86,159.97,159.85,159.94,11096.0,141.343,141.4402,141.3341,141.4137,11096.0
2019-09-19 11:40:00,159.94,159.97,159.7,159.74,10632.0,141.4137,141.4402,141.2015,141.2369,10632.0
2019-09-19 11:45:00,159.72,159.89,159.71,159.84,5851.0,141.2192,141.3695,141.2104,141.3253,5851.0
2019-09-19 11:50:00,159.79,159.82,159.64,159.68,12084.0,141.2811,141.3076,141.1485,141.1838,12084.0
2019-09-19 11:55:00,159.68,159.74,159.66,159.72,5749.0,141.1838,141.2369,141.1661,141.2192,5749.0
2019-09-19 12:00:00,159.72,159.82,159.71,159.78,9005.0,141.2192,141.3076,141.2104,141.2722,9005.0
2019-09-19 12:05:00,159.78,159.93,159.77,159.93,22995.0,141.2722,141.4049,141.2634,141.4049,22995.0
2019-09-19 12:10:00,159.96,159.98,159.89,159.89,4797.0,141.4314,141.4491,141.3695,141.3695,4797.0
2019-09-19 12:15:00,159.86,159.88,159.79,159.83,31079.0,141.343,141.3607,141.2811,141.3165,31079.0
2019-09-19 12:20:00,159.8,159.85,159.66,159.66,21181.0,141.2899,141.3341,141.1661,141.1661,21181.0
2019-09-19 12:25:00,159.66,159.71,159.33,159.36,18577.0,141.1661,141.2104,140.8744,140.9009,18577.0
2019-09-19 12:30:00,159.32,159.47,159.3,159.45,7335.0,140.8655,140.9982,140.8478,140.9805,7335.0
2019-09-19 12:35:00,159.45,159.54,159.41,159.54,4056.0,140.9805,141.06,140.9451,141.06,4056.0
2019-09-19 12:40:00,159.53,159.54,159.44,159.51,6444.0,141.0512,141.06,140.9716,141.0335,6444.0
2019-09-19 12:45:00,159.52,159.57,159.5,159.52,4098.0,141.0424,141.0866,141.0247,141.0424,4098.0
2019-09-19 12:50:00,159.5,159.52,159.39,159.43,10720.0,141.0247,141.0424,140.9274,140.9628,10720.0
2019-09-19 12:55:00,159.43,159.48,159.36,159.38,7210.0,140.9628,141.007,140.9009,140.9186,7210.0
2019-09-19 13:00:00,159.38,159.46,159.38,159.43,8039.0,140.9186,140.9893,140.9186,140.9628,8039.0
2019-09-19 13:05:00,159.44,159.51,159.29,159.31,12349.0,140.9716,141.0335,140.839,140.8567,12349.0
2019-09-19 13:10:00,159.28,159.3,159.17,159.22,10602.0,140.8302,140.8478,140.7329,140.7771,10602.0
2019-09-19 13:15:00,159.29,159.34,159.27,159.34,4812.0,140.839,140.8832,140.8213,140.8832,4812.0
2019-09-19 13:20:00,159.33,159.33,159.15,159.27,6276.0,140.8744,140.8744,140.7152,140.8213,6276.0
2019-09-19 13:25:00,159.26,159.28,159.18,159.24,5667.0,140.8125,140.8302,140.7417,140.7948,5667.0
2019-09-19 13:30:00,159.23,159.25,158.95,159.08,23370.0,140.786,140.8036,140.5384,140.6533,23370.0
2019-09-19 13:35:00,159.09,159.18,159.03,159.09,6567.0,140.6622,140.7417,140.6091,140.6622,6567.0
2019-09-19 13:40:00,159.09,159.09,158.85,159.0,5832.0,140.6622,140.6622,140.45,140.5826,5832.0
2019-09-19 13:45:00,159.05,159.25,159.05,159.25,4728.0,140.6268,140.8036,140.6268,140.8036,4728.0
2019-09-19 13:50:00,159.25,159.51,159.21,159.51,6392.0,140.8036,141.0335,140.7683,141.0335,6392.0
2019-09-19 13:55:00,159.47,159.51,159.42,159.51,7227.0,140.9982,141.0335,140.9539,141.0335,7227.0
2019-09-19 14:00:00,159.52,159.61,159.48,159.48,6813.0,141.0424,141.1219,141.007,141.007,6813.0
2019-09-19 14:05:00,159.5,159.53,159.48,159.53,2109.0,141.0247,141.0512,141.007,141.0512,2109.0
2019-09-19 14:10:00,159.51,159.63,159.5,159.63,4419.0,141.0335,141.1396,141.0247,141.1396,4419.0
2019-09-19 14:15:00,159.62,159.62,159.54,159.56,7549.0,141.1308,141.1308,141.06,141.0777,7549.0
2019-09-19 14:20:00,159.6,159.69,159.52,159.55,3532.0,141.1131,141.1927,141.0424,141.0689,3532.0
2019-09-19 14:25:00,159.55,159.58,159.52,159.55,3364.0,141.0689,141.0954,141.0424,141.0689,3364.0
2019-09-19 14:30:00,159.55,159.56,159.41,159.43,6214.0,141.0689,141.0777,140.9451,140.9628,6214.0
2019-09-19 14:35:00,159.46,159.46,159.29,159.31,4800.0,140.9893,140.9893,140.839,140.8567,4800.0
2019-09-19 14:40:00,159.29,159.53,159.28,159.51,6064.0,140.839,141.0512,140.8302,141.0335,6064.0
2019-09-19 14:45:00,159.5,159.5,159.35,159.46,4445.0,141.0247,141.0247,140.8921,140.9893,4445.0
2019-09-19 14:50:00,159.46,159.58,159.46,159.55,3181.0,140.9893,141.0954,140.9893,141.0689,3181.0
2019-09-19 14:55:00,159.54,159.54,159.38,159.45,6009.0,141.06,141.06,140.9186,140.9805,6009.0
2019-09-19 15:00:00,159.42,159.55,159.4,159.47,7080.0,140.9539,141.0689,140.9363,140.9982,7080.0
2019-09-19 15:05:00,159.44,159.45,159.37,159.45,4956.0,140.9716,140.9805,140.9097,140.9805,4956.0
2019-09-19 15:10:00,159.47,159.52,159.4,159.4,10340.0,140.9982,141.0424,140.9363,140.9363,10340.0
2019-09-19 15:15:00,159.41,159.43,159.31,159.34,7089.0,140.9451,140.9628,140.8567,140.8832,7089.0
2019-09-19 15:20:00,159.34,159.49,159.33,159.46,6381.0,140.8832,141.0158,140.8744,140.9893,6381.0
2019-09-19 15:25:00,159.45,159.51,159.4,159.4,9765.0,140.9805,141.0335,140.9363,140.9363,9765.0
2019-09-19 15:30:00,159.4,159.4,159.19,159.21,11132.0,140.9363,140.9363,140.7506,140.7683,11132.0
2019-09-19 15:35:00,159.2,159.33,159.08,159.29,11784.0,140.7594,140.8744,140.6533,140.839,11784.0
2019-09-19 15:40:00,159.28,159.39,159.27,159.35,14122.0,140.8302,140.9274,140.8213,140.8921,14122.0
2019-09-19 15:45:00,159.34,159.34,159.07,159.12,14737.0,140.8832,140.8832,140.6445,140.6887,14737.0
2019-09-19 15:50:00,159.07,159.08,158.89,158.98,21767.0,140.6445,140.6533,140.4853,140.5649,21767.0
2019-09-19 15:55:00,159.0,159.51,159.0,159.35,119956.0,140.5826,141.0335,140.5826,140.8921,119956.0
2019-09-20 09:30:00,159.22,160.04,158.86,160.04,547790.0,140.7771,141.5021,140.4588,141.5021,547790.0
2019-09-20 09:35:00,160.08,160.8,160.01,160.72,15637.0,141.5375,142.1741,141.4756,142.1034,15637.0
2019-09-20 09:40:00,160.73,160.81,160.5,160.6,5825.0,142.1122,142.1829,141.9089,141.9973,5825.0
2019-09-20 09:45:00,160.63,160.81,160.5,160.5,10450.0,142.0238,142.1829,141.9089,141.9089,10450.0
2019-09-20 09:50:00,160.49,160.51,160.37,160.46,4100.0,141.9,141.9177,141.7939,141.8735,4100.0
2019-09-20 09:55:00,160.41,160.42,160.09,160.18,9929.0,141.8293,141.8381,141.5463,141.6259,9929.0
2019-09-20 10:00:00,160.07,160.23,160.07,160.13,5640.0,141.5287,141.6701,141.5287,141.5817,5640.0
2019-09-20 10:05:00,160.11,160.56,160.11,160.52,7786.0,141.564,141.9619,141.564,141.9265,7786.0
2019-09-20 10:10:00,160.51,160.57,160.23,160.25,11046.0,141.9177,141.9707,141.6701,141.6878,11046.0
2019-09-20 10:15:00,160.24,160.56,160.17,160.52,5935.0,141.679,141.9619,141.6171,141.9265,5935.0
2019-09-20 10:20:00,160.47,160.47,160.29,160.3,5322.0,141.8823,141.8823,141.7232,141.732,5322.0
2019-09-20 10:25:00,160.3,160.44,160.22,160.4,3964.0,141.732,141.8558,141.6613,141.8204,3964.0
2019-09-20 10:30:00,160.44,160.44,160.24,160.24,3612.0,141.8558,141.8558,141.679,141.679,3612.0
2019-09-20 10:35:00,160.1,160.14,159.97,160.0,4973.0,141.5552,141.5905,141.4402,141.4668,4973.0
2019-09-20 10:40:00,159.98,159.98,159.77,159.84,6150.0,141.4491,141.4491,141.2634,141.3253,6150.0
2019-09-20 10:45:00,159.8,160.05,159.8,159.93,5818.0,141.2899,141.511,141.2899,141.4049,5818.0
2019-09-20 10:50:00,159.92,159.94,159.74,159.79,7100.0,141.396,141.4137,141.2369,141.2811,7100.0
2019-09-20 10:55:00,159.78,160.05,159.78,160.05,4622.0,141.2722,141.511,141.2722,141.511,4622.0
2019-09-20 11:00:00,160.07,160.24,160.02,160.12,4550.0,141.5287,141.679,141.4844,141.5729,4550.0
2019-09-20 11:05:00,160.2,160.51,160.2,160.51,4766.0,141.6436,141.9177,141.6436,141.9177,4766.0
2019-09-20 11:10:00,160.47,160.56,160.42,160.56,5716.0,141.8823,141.9619,141.8381,141.9619,5716.0
2019-09-20 11:15:00,160.52,160.68,160.28,160.34,12769.0,141.9265,142.068,141.7143,141.7674,12769.0
2019-09-20 11:20:00,160.35,160.5,160.33,160.43,9372.0,141.7762,141.9089,141.7585,141.847,9372.0
2019-09-20 11:25:00,160.41,160.41,160.25,160.39,5923.0,141.8293,141.8293,141.6878,141.8116,5923.0
2019-09-20 11:30:00,160.36,160.47,160.35,160.47,6101.0,141.7851,141.8823,141.7762,141.8823,6101.0
2019-09-20 11:35:00,160.5,160.5,160.16,160.22,9591.0,141.9089,141.9089,141.6082,141.6613,9591.0
2019-09-20 11:40:00,160.21,160.22,159.89,159.95,7984.0,141.6524,141.6613,141.3695,141.4226,7984.0
2019-09-20 11:45:00,160.08,160.25,160.04,160.25,7753.0,141.5375,141.6878,141.5021,141.6878,7753.0
2019-09-20 11:50:00,160.25,160.46,160.19,160.44,18574.0,141.6878,141.8735,141.6348,141.8558,18574.0
2019-09-20 11:55:00,160.46,160.64,160.46,160.64,4686.0,141.8735,142.0326,141.8735,142.0326,4686.0
2019-09-20 12:00:00,160.66,160.76,160.62,160.63,5554.0,142.0503,142.1387,142.015,142.0238,5554.0
2019-09-20 12:05:00,160.6,160.69,160.6,160.66,3521.0,141.9973,142.0768,141.9973,142.0503,3521.0
2019-09-20 12:10:00,160.67,160.8,160.67,160.73,6289.0,142.0592,142.1741,142.0592,142.1122,6289.0
2019-09-20 12:15:00,160.73,160.81,160.6,160.61,3101.0,142.1122,142.1829,141.9973,142.0061,3101.0
2019-09-20 12:20:00,160.63,160.66,160.56,160.57,5446.0,142.0238,142.0503,141.9619,141.9707,5446.0
2019-09-20 12:25:00,160.58,160.62,160.42,160.46,3000.0,141.9796,142.015,141.8381,141.8735,3000.0
2019-09-20 12:30:00,160.46,160.47,160.24,160.25,4669.0,141.8735,141.8823,141.679,141.6878,4669.0
2019-09-20 12:35:00,160.21,160.21,160.02,160.17,3358.0,141.6524,141.6524,141.4844,141.6171,3358.0
2019-09-20 12:40:00,160.14,160.14,160.02,160.05,2085.0,141.5905,141.5905,141.4844,141.511,2085.0
2019-09-20 12:45:00,160.03,160.19,160.03,160.19,4412.0,141.4933,141.6348,141.4933,141.6348,4412.0
2019-09-20 12:50:00,160.2,160.27,160.15,160.27,4269.0,141.6436,141.7055,141.5994,141.7055,4269.0
2019-09-20 12:55:00,160.27,160.28,160.23,160.27,5542.0,141.7055,141.7143,141.6701,141.7055,5542.0
2019-09-20 13:00:00,160.27,160.28,160.25,160.25,2758.0,141.7055,141.7143,141.6878,141.6878,2758.0
2019-09-20 13:05:00,160.26,160.29,160.24,160.25,5009.0,141.6966,141.7232,141.679,141.6878,5009.0
2019-09-20 13:10:00,160.24,160.28,159.2,159.34,18824.0,141.679,141.7143,140.7594,140.8832,18824.0
2019-09-20 13:15:00,159.26,159.51,158.75,159.26,6490.0,140.8125,141.0335,140.3616,140.8125,6490.0
2019-09-20 13:20:00,159.35,159.7,159.2,159.62,17332.0,140.8921,141.2015,140.7594,141.1308,17332.0
2019-09-20 13:25:00,159.65,159.91,159.63,159.84,11067.0,141.1573,141.3872,141.1396,141.3253,11067.0
2019-09-20 13:30:00,159.85,159.85,159.51,159.55,5668.0,141.3341,141.3341,141.0335,141.0689,5668.0
2019-09-20 13:35:00,159.64,159.77,159.64,159.69,6801.0,141.1485,141.2634,141.1485,141.1927,6801.0
2019-09-20 13:40:00,159.76,159.91,159.67,159.68,10059.0,141.2546,141.3872,141.175,141.1838,10059.0
2019-09-20 13:45:00,159.66,159.68,159.42,159.44,5265.0,141.1661,141.1838,140.9539,140.9716,5265.0
2019-09-20 13:50:00,159.41,159.59,159.41,159.53,3100.0,140.9451,141.1043,140.9451,141.0512,3100.0
2019-09-20 13:55:00,159.55,159.99,159.52,159.99,5841.0,141.0689,141.4579,141.0424,141.4579,5841.0
2019-09-20 14:00:00,160.07,160.35,160.07,160.2,6773.0,141.5287,141.7762,141.5287,141.6436,6773.0
2019-09-20 14:05:00,160.22,160.24,159.91,159.96,3850.0,141.6613,141.679,141.3872,141.4314,3850.0
2019-09-20 14:10:00,159.94,159.94,159.81,159.81,4944.0,141.4137,141.4137,141.2988,141.2988,4944.0
2019-09-20 14:15:00,159.8,159.91,159.74,159.79,4876.0,141.2899,141.3872,141.2369,141.2811,4876.0
2019-09-20 14:20:00,159.73,160.08,159.73,160.08,1674.0,141.228,141.5375,141.228,141.5375,1674.0
2019-09-20 14:25:00,160.08,160.23,159.97,160.22,3468.0,141.5375,141.6701,141.4402,141.6613,3468.0
2019-09-20 14:30:00,160.19,160.36,160.17,160.33,4955.0,141.6348,141.7851,141.6171,141.7585,4955.0
2019-09-20 14:35:00,160.33,160.42,160.3,160.32,5284.0,141.7585,141.8381,141.732,141.7497,5284.0
2019-09-20 14:40:00,160.31,160.35,160.25,160.28,4361.0,141.7409,141.7762,141.6878,141.7143,4361.0
2019-09-20 14:45:00,160.26,160.38,160.25,160.33,6222.0,141.6966,141.8027,141.6878,141.7585,6222.0
2019-09-20 14:50:00,160.35,160.35,160.14,160.21,3307.0,141.7762,141.7762,141.5905,141.6524,3307.0
2019-09-20 14:55:00,160.19,160.22,160.12,160.22,5890.0,141.6348,141.6613,141.5729,141.6613,5890.0
2019-09-20 15:00:00,160.21,160.21,159.86,159.86,26266.0,141.6524,141.6524,141.343,141.343,26266.0
2019-09-20 15:05:00,159.86,159.96,159.74,159.74,20934.0,141.343,141.4314,141.2369,141.2369,20934.0
2019-09-20 15:10:00,159.75,159.87,159.61,159.86,22709.0,141.2457,141.3518,141.1219,141.343,22709.0
2019-09-20 15:15:00,159.88,159.92,159.79,159.84,18370.0,141.3607,141.396,141.2811,141.3253,18370.0
2019-09-20 15:20:00,159.84,159.9,159.76,159.81,29715.0,141.3253,141.3783,141.2546,141.2988,29715.0
2019-09-20 15:25:00,159.82,159.89,159.73,159.75,23321.0,141.3076,141.3695,141.228,141.2457,23321.0
2019-09-20 15:30:00,159.78,159.85,159.64,159.68,28401.0,141.2722,141.3341,141.1485,141.1838,28401.0
2019-09-20 15:35:00,159.68,159.7,159.48,159.62,29657.0,141.1838,141.2015,141.007,141.1308,29657.0
2019-09-20 15:40:00,159.59,159.62,159.31,159.31,39987.0,141.1043,141.1308,140.8567,140.8567,39987.0
2019-09-20 15:45:00,159.33,159.38,158.95,158.95,43104.0,140.8744,140.9186,140.5384,140.5384,43104.0
2019-09-20 15:50:00,158.96,159.25,158.95,159.16,64182.0,140.5472,140.8036,140.5384,140.7241,64182.0
2019-09-20 15:55:00,159.14,159.61,159.01,159.16,191103.0,140.7064,141.1219,140.5914,140.7241,191103.0
2019-09-23 09:30:00,158.77,159.25,158.5,158.5,20343.0,140.3792,140.8036,140.1405,140.1405,20343.0
2019-09-23 09:35:00,158.6,158.94,158.6,158.94,1290.0,140.2289,140.5295,140.2289,140.5295,1290.0
2019-09-23 09:40:00,158.95,159.02,158.75,159.02,2922.0,140.5384,140.6003,140.3616,140.6003,2922.0
2019-09-23 09:45:00,159.09,159.09,158.67,158.87,4659.0,140.6622,140.6622,140.2908,140.4677,4659.0
2019-09-23 09:50:00,158.92,159.23,158.92,159.06,9331.0,140.5119,140.786,140.5119,140.6356,9331.0
2019-09-23 09:55:00,159.06,159.07,158.88,158.93,7562.0,140.6356,140.6445,140.4765,140.5207,7562.0
2019-09-23 10:00:00,158.99,159.05,158.86,158.94,8541.0,140.5738,140.6268,140.4588,140.5295,8541.0
2019-09-23 10:05:00,158.9,158.9,158.77,158.8,6404.0,140.4942,140.4942,140.3792,140.4058,6404.0
2019-09-23 10:10:00,158.78,158.82,158.69,158.74,12998.0,140.3881,140.4234,140.3085,140.3527,12998.0
2019-09-23 10:15:00,158.73,159.02,158.73,159.01,4691.0,140.3439,140.6003,140.3439,140.5914,4691.0
2019-09-23 10:20:00,158.99,159.4,158.99,159.37,8894.0,140.5738,140.9363,140.5738,140.9097,8894.0
2019-09-23 10:25:00,159.39,159.66,159.39,159.63,3804.0,140.9274,141.1661,140.9274,141.1396,3804.0
2019-09-23 10:30:00,159.68,159.9,159.54,159.67,15130.0,141.1838,141.3783,141.06,141.175,15130.0
2019-09-23 10:35:00,159.72,159.8,159.63,159.63,7852.0,141.2192,141.2899,141.1396,141.1396,7852.0
2019-09-23 10:40:00,159.65,159.74,159.52,159.64,8917.0,141.1573,141.2369,141.0424,141.1485,8917.0
2019-09-23 10:45:00,159.67,159.77,159.56,159.77,5640.0,141.175,141.2634,141.0777,141.2634,5640.0
2019-09-23 10:50:00,159.75,159.91,159.53,159.54,14517.0,141.2457,141.3872,141.0512,141.06,14517.0
2019-09-23 10:55:00,159.53,159.69,159.52,159.69,9340.0,141.0512,141.1927,141.0424,141.1927,9340.0
2019-09-23 11:00:00,159.72,159.95,159.71,159.89,8291.0,141.2192,141.4226,141.2104,141.3695,8291.0
2019-09-23 11:05:00,159.91,159.93,159.8,159.81,8756.0,141.3872,141.4049,141.2899,141.2988,8756.0
2019-09-23 11:10:00,159.82,159.88,159.74,159.77,11021.0,141.3076,141.3607,141.2369,141.2634,11021.0
2019-09-23 11:15:00,159.81,160.0,159.78,159.78,10383.0,141.2988,141.4668,141.2722,141.2722,10383.0
2019-09-23 11:20:00,159.83,159.85,159.68,159.82,7643.0,141.3165,141.3341,141.1838,141.3076,7643.0
2019-09-23 11:25:00,159.79,160.02,159.79,160.02,5224.0,141.2811,141.4844,141.2811,141.4844,5224.0
2019-09-23 11:30:00,160.04,160.2,160.02,160.16,9433.0,141.5021,141.6436,141.4844,141.6082,9433.0
2019-09-23 11:35:00,160.15,160.33,160.13,160.27,6478.0,141.5994,141.7585,141.5817,141.7055,6478.0
2019-09-23 11:40:00,160.27,160.4,160.21,160.29,6704.0,141.7055,141.8204,141.6524,141.7232,6704.0
2019-09-23 11:45:00,160.29,160.33,160.24,160.32,6786.0,141.7232,141.7585,141.679,141.7497,6786.0
2019-09-23 11:50:00,160.31,160.4,160.24,160.4,9528.0,141.7409,141.8204,141.679,141.8204,9528.0
2019-09-23 11:55:00,160.38,160.54,160.36,160.47,10696.0,141.8027,141.9442,141.7851,141.8823,10696.0
2019-09-23 12:00:00,160.46,160.46,160.29,160.42,8172.0,141.8735,141.8735,141.7232,141.8381,8172.0
2019-09-23 12:05:00,160.44,160.64,160.43,160.64,6558.0,141.8558,142.0326,141.847,142.0326,6558.0
2019-09-23 12:10:00,160.61,160.62,160.52,160.53,3606.0,142.0061,142.015,141.9265,141.9354,3606.0
2019-09-23 12:15:00,160.53,160.59,160.51,160.52,3800.0,141.9354,141.9884,141.9177,141.9265,3800.0
2019-09-23 12:20:00,160.51,160.55,160.37,160.45,8463.0,141.9177,141.9531,141.7939,141.8646,8463.0
2019-09-23 12:25:00,160.48,160.53,160.4,160.42,5451.0,141.8912,141.9354,141.8204,141.8381,5451.0
2019-09-23 12:30:00,160.4,160.47,160.36,160.45,3229.0,141.8204,141.8823,141.7851,141.8646,3229.0
2019-09-23 12:35:00,160.45,160.46,160.33,160.36,6663.0,141.8646,141.8735,141.7585,141.7851,6663.0
2019-09-23 12:40:00,160.37,160.42,160.3,160.38,4859.0,141.7939,141.8381,141.732,141.8027,4859.0
2019-09-23 12:45:00,160.4,160.43,160.28,160.29,4901.0,141.8204,141.847,141.7143,141.7232,4901.0
2019-09-23 12:50:00,160.28,160.34,160.25,160.27,5150.0,141.7143,141.7674,141.6878,141.7055,5150.0
2019-09-23 12:55:00,160.32,160.33,160.14,160.15,6005.0,141.7497,141.7585,141.5905,141.5994,6005.0
2019-09-23 13:00:00,160.19,160.25,160.14,160.14,6978.0,141.6348,141.6878,141.5905,141.5905,6978.0
2019-09-23 13:05:00,160.1,160.17,160.06,160.13,3882.0,141.5552,141.6171,141.5198,141.5817,3882.0
2019-09-23 13:10:00,160.15,160.16,160.08,160.14,2816.0,141.5994,141.6082,141.5375,141.5905,2816.0
2019-09-23 13:15:00,160.11,160.22,160.08,160.15,6592.0,141.564,141.6613,141.5375,141.5994,6592.0
2019-09-23 13:20:00,160.17,160.25,160.09,160.25,3706.0,141.6171,141.6878,141.5463,141.6878,3706.0
2019-09-23 13:25:00,160.22,160.31,160.21,160.26,4943.0,141.6613,141.7409,141.6524,141.6966,4943.0
2019-09-23 13:30:00,160.24,160.31,160.11,160.11,8298.0,141.679,141.7409,141.564,141.564,8298.0
2019-09-23 13:35:00,160.14,160.18,160.04,160.13,5011.0,141.5905,141.6259,141.5021,141.5817,5011.0
2019-09-23 13:40:00,160.13,160.26,160.12,160.26,5611.0,141.5817,141.6966,141.5729,141.6966,5611.0
2019-09-23 13:45:00,160.28,160.42,160.27,160.36,5802.0,141.7143,141.8381,141.7055,141.7851,5802.0
2019-09-23 13:50:00,160.36,160.47,160.35,160.38,7551.0,141.7851,141.8823,141.7762,141.8027,7551.0
2019-09-23 13:55:00,160.4,160.41,160.29,160.3,2500.0,141.8204,141.8293,141.7232,141.732,2500.0
2019-09-23 14:00:00,160.31,160.35,160.2,160.27,20857.0,141.7409,141.7762,141.6436,141.7055,20857.0
2019-09-23 14:05:00,160.29,160.33,160.2,160.21,7451.0,141.7232,141.7585,141.6436,141.6524,7451.0
2019-09-23 14:10:00,160.16,160.3,160.16,160.25,3753.0,141.6082,141.732,141.6082,141.6878,3753.0
2019-09-23 14:15:00,160.29,160.33,160.19,160.33,4846.0,141.7232,141.7585,141.6348,141.7585,4846.0
2019-09-23 14:20:00,160.31,160.36,160.23,160.36,6732.0,141.7409,141.7851,141.6701,141.7851,6732.0
2019-09-23 14:25:00,160.36,160.39,160.21,160.21,6131.0,141.7851,141.8116,141.6524,141.6524,6131.0
2019-09-23 14:30:00,160.24,160.26,160.14,160.16,6860.0,141.679,141.6966,141.5905,141.6082,6860.0
2019-09-23 14:35:00,160.17,160.17,160.05,160.07,7009.0,141.6171,141.6171,141.511,141.5287,7009.0
2019-09-23 14:40:00,160.05,160.12,160.04,160.1,6215.0,141.511,141.5729,141.5021,141.5552,6215.0
2019-09-23 14:45:00,160.12,160.13,160.07,160.13,8166.0,141.5729,141.5817,141.5287,141.5817,8166.0
2019-09-23 14:50:00,160.11,160.15,160.09,160.12,4933.0,141.564,141.5994,141.5463,141.5729,4933.0
2019-09-23 14:55:00,160.13,160.18,160.1,160.11,6304.0,141.5817,141.6259,141.5552,141.564,6304.0
2019-09-23 15:00:00,160.12,160.19,160.09,160.14,13302.0,141.5729,141.6348,141.5463,141.5905,13302.0
2019-09-23 15:05:00,160.11,160.3,160.09,160.22,21832.0,141.564,141.732,141.5463,141.6613,21832.0
2019-09-23 15:10:00,160.23,160.24,160.16,160.23,18106.0,141.6701,141.679,141.6082,141.6701,18106.0
2019-09-23 15:15:00,160.23,160.25,160.17,160.18,7348.0,141.6701,141.6878,141.6171,141.6259,7348.0
2019-09-23 15:20:00,160.2,160.21,160.16,160.2,10338.0,141.6436,141.6524,141.6082,141.6436,10338.0
2019-09-23 15:25:00,160.2,160.21,160.14,160.15,6600.0,141.6436,141.6524,141.5905,141.5994,6600.0
2019-09-23 15:30:00,160.15,160.17,159.91,159.98,8960.0,141.5994,141.6171,141.3872,141.4491,8960.0
2019-09-23 15:35:00,159.97,159.98,159.85,159.89,14711.0,141.4402,141.4491,141.3341,141.3695,14711.0
2019-09-23 15:40:00,159.88,159.92,159.85,159.87,12483.0,141.3607,141.396,141.3341,141.3518,12483.0
2019-09-23 15:45:00,159.88,159.97,159.76,159.86,17382.0,141.3607,141.4402,141.2546,141.343,17382.0
2019-09-23 15:50:00,159.88,160.0,159.87,159.88,39061.0,141.3607,141.4668,141.3518,141.3607,39061.0
2019-09-23 15:55:00,159.87,159.95,159.67,159.71,111791.0,141.3518,141.4226,141.175,141.2104,111791.0
2019-09-24 09:30:00,160.12,160.84,160.12,160.61,38797.0,141.5729,142.2095,141.5729,142.0061,38797.0
2019-09-24 09:35:00,160.61,161.78,160.58,161.72,20585.0,142.0061,143.0406,141.9796,142.9875,20585.0
2019-09-24 09:40:00,161.82,162.32,161.82,162.03,30448.0,143.076,143.518,143.076,143.2616,30448.0
2019-09-24 09:45:00,162.03,162.44,161.99,162.15,18061.0,143.2616,143.6241,143.2263,143.3677,18061.0
2019-09-24 09:50:00,162.11,162.22,161.95,161.99,13833.0,143.3324,143.4296,143.1909,143.2263,13833.0
2019-09-24 09:55:00,162.05,162.29,162.01,162.05,15288.0,143.2793,143.4915,143.2439,143.2793,15288.0
2019-09-24 10:00:00,161.97,162.1,161.82,161.98,21235.0,143.2086,143.3235,143.076,143.2174,21235.0
2019-09-24 10:05:00,161.99,162.06,161.53,161.65,11661.0,143.2263,143.2882,142.8195,142.9256,11661.0
2019-09-24 10:10:00,161.6,161.9,161.6,161.83,10690.0,142.8814,143.1467,142.8814,143.0848,10690.0
2019-09-24 10:15:00,161.83,161.96,161.75,161.96,23370.0,143.0848,143.1997,143.0141,143.1997,23370.0
2019-09-24 10:20:00,161.98,162.02,161.36,161.43,13436.0,143.2174,143.2528,142.6692,142.7311,13436.0
2019-09-24 10:25:00,161.55,161.68,161.5,161.59,10078.0,142.8372,142.9522,142.793,142.8726,10078.0
2019-09-24 10:30:00,161.63,161.67,161.54,161.62,11199.0,142.908,142.9433,142.8284,142.8991,11199.0
2019-09-24 10:35:00,161.62,161.72,161.39,161.65,20487.0,142.8991,142.9875,142.6958,142.9256,20487.0
2019-09-24 10:40:00,161.65,161.85,161.6,161.8,8793.0,142.9256,143.1025,142.8814,143.0583,8793.0
2019-09-24 10:45:00,161.77,161.77,161.43,161.58,7017.0,143.0317,143.0317,142.7311,142.8638,7017.0
2019-09-24 10:50:00,161.6,161.77,161.6,161.66,8528.0,142.8814,143.0317,142.8814,142.9345,8528.0
2019-09-24 10:55:00,161.66,161.66,161.39,161.46,10891.0,142.9345,142.9345,142.6958,142.7577,10891.0
2019-09-24 11:00:00,161.44,161.46,161.2,161.21,14134.0,142.74,142.7577,142.5278,142.5366,14134.0
2019-09-24 11:05:00,161.21,161.23,161.11,161.11,4830.0,142.5366,142.5543,142.4482,142.4482,4830.0
2019-09-24 11:10:00,161.15,161.26,161.07,161.23,5504.0,142.4836,142.5808,142.4128,142.5543,5504.0
2019-09-24 11:15:00,161.2,161.2,160.94,160.98,7468.0,142.5278,142.5278,142.2979,142.3333,7468.0
2019-09-24 11:20:00,161.0,161.11,160.98,161.03,7077.0,142.3509,142.4482,142.3333,142.3775,7077.0
2019-09-24 11:25:00,161.01,161.12,160.9,161.01,10473.0,142.3598,142.457,142.2625,142.3598,10473.0
2019-09-24 11:30:00,161.01,161.01,160.66,160.72,11581.0,142.3598,142.3598,142.0503,142.1034,11581.0
2019-09-24 11:35:00,160.74,160.74,160.08,160.08,11317.0,142.1211,142.1211,141.5375,141.5375,11317.0
2019-09-24 11:40:00,160.1,160.26,159.77,159.87,10869.0,141.5552,141.6966,141.2634,141.3518,10869.0
2019-09-24 11:45:00,159.83,160.21,159.83,160.17,8308.0,141.3165,141.6524,141.3165,141.6171,8308.0
2019-09-24 11:50:00,160.18,160.21,160.02,160.13,7817.0,141.6259,141.6524,141.4844,141.5817,7817.0
2019-09-24 11:55:00,160.08,160.14,160.05,160.05,4161.0,141.5375,141.5905,141.511,141.511,4161.0
2019-09-24 12:00:00,160.02,160.25,159.93,160.24,11456.0,141.4844,141.6878,141.4049,141.679,11456.0
2019-09-24 12:05:00,160.25,160.45,160.23,160.39,9926.0,141.6878,141.8646,141.6701,141.8116,9926.0
2019-09-24 12:10:00,160.39,160.44,160.3,160.31,13709.0,141.8116,141.8558,141.732,141.7409,13709.0
2019-09-24 12:15:00,160.3,160.37,160.01,160.02,9262.0,141.732,141.7939,141.4756,141.4844,9262.0
2019-09-24 12:20:00,160.05,160.06,159.12,159.51,25820.0,141.511,141.5198,140.6887,141.0335,25820.0
2019-09-24 12:25:00,159.44,159.52,159.09,159.27,6458.0,140.9716,141.0424,140.6622,140.8213,6458.0
2019-09-24 12:30:00,159.24,159.33,159.17,159.33,7256.0,140.7948,140.8744,140.7329,140.8744,7256.0
2019-09-24 12:35:00,159.35,159.4,158.95,159.09,40713.0,140.8921,140.9363,140.5384,140.6622,40713.0
2019-09-24 12:40:00,159.14,159.16,158.88,159.06,6232.0,140.7064,140.7241,140.4765,140.6356,6232.0
2019-09-24 12:45:00,159.03,159.25,159.03,159.24,5907.0,140.6091,140.8036,140.6091,140.7948,5907.0
2019-09-24 12:50:00,159.26,159.43,159.0,159.01,37848.0,140.8125,140.9628,140.5826,140.5914,37848.0
2019-09-24 12:55:00,158.97,159.09,158.93,159.06,7885.0,140.5561,140.6622,140.5207,140.6356,7885.0
2019-09-24 13:00:00,158.98,159.25,158.95,159.23,12800.0,140.5649,140.8036,140.5384,140.786,12800.0
2019-09-24 13:05:00,159.2,159.43,159.19,159.31,7588.0,140.7594,140.9628,140.7506,140.8567,7588.0
2019-09-24 13:10:00,159.3,159.3,158.97,159.07,10265.0,140.8478,140.8478,140.5561,140.6445,10265.0
2019-09-24 13:15:00,159.09,159.15,159.02,159.02,5644.0,140.6622,140.7152,140.6003,140.6003,5644.0
2019-09-24 13:20:00,159.0,159.0,158.77,158.88,9276.0,140.5826,140.5826,140.3792,140.4765,9276.0
2019-09-24 13:25:00,158.87,159.24,158.86,159.09,8705.0,140.4677,140.7948,140.4588,140.6622,8705.0
2019-09-24 13:30:00,159.12,159.59,159.12,159.41,5938.0,140.6887,141.1043,140.6887,140.9451,5938.0
2019-09-24 13:35:00,159.37,159.56,159.33,159.56,14924.0,140.9097,141.0777,140.8744,141.0777,14924.0
2019-09-24 13:40:00,159.57,159.61,159.49,159.61,13944.0,141.0866,141.1219,141.0158,141.1219,13944.0
2019-09-24 13:45:00,159.63,159.72,159.6,159.64,5895.0,141.1396,141.2192,141.1131,141.1485,5895.0
2019-09-24 13:50:00,159.61,159.72,159.5,159.5,7681.0,141.1219,141.2192,141.0247,141.0247,7681.0
2019-09-24 13:55:00,159.53,159.73,159.48,159.58,12096.0,141.0512,141.228,141.007,141.0954,12096.0
2019-09-24 14:00:00,159.56,159.6,159.48,159.5,33862.0,141.0777,141.1131,141.007,141.0247,33862.0
2019-09-24 14:05:00,159.5,159.63,159.26,159.26,27284.0,141.0247,141.1396,140.8125,140.8125,27284.0
2019-09-24 14:10:00,159.21,160.54,159.15,160.43,16841.0,140.7683,141.9442,140.7152,141.847,16841.0
2019-09-24 14:15:00,160.41,160.75,160.22,160.63,9045.0,141.8293,142.1299,141.6613,142.0238,9045.0
2019-09-24 14:20:00,160.57,160.61,160.4,160.44,6095.0,141.9707,142.0061,141.8204,141.8558,6095.0
2019-09-24 14:25:00,160.46,160.49,160.38,160.41,5724.0,141.8735,141.9,141.8027,141.8293,5724.0
2019-09-24 14:30:00,160.44,160.49,160.22,160.22,7815.0,141.8558,141.9,141.6613,141.6613,7815.0
2019-09-24 14:35:00,160.27,160.56,159.88,159.97,18893.0,141.7055,141.9619,141.3607,141.4402,18893.0
2019-09-24 14:40:00,160.02,160.07,159.7,159.75,8595.0,141.4844,141.5287,141.2015,141.2457,8595.0
2019-09-24 14:45:00,159.78,160.08,159.7,160.08,5388.0,141.2722,141.5375,141.2015,141.5375,5388.0
2019-09-24 14:50:00,160.02,160.3,159.98,160.17,8033.0,141.4844,141.732,141.4491,141.6171,8033.0
2019-09-24 14:55:00,160.12,160.16,159.97,160.04,11616.0,141.5729,141.6082,141.4402,141.5021,11616.0
2019-09-24 15:00:00,159.99,159.99,159.73,159.91,7240.0,141.4579,141.4579,141.228,141.3872,7240.0
2019-09-24 15:05:00,159.91,159.96,159.86,159.86,13828.0,141.3872,141.4314,141.343,141.343,13828.0
2019-09-24 15:10:00,159.85,160.06,159.72,160.03,8594.0,141.3341,141.5198,141.2192,141.4933,8594.0
2019-09-24 15:15:00,160.01,160.01,159.84,159.85,7035.0,141.4756,141.4756,141.3253,141.3341,7035.0
2019-09-24 15:20:00,159.83,159.84,159.47,159.49,9858.0,141.3165,141.3253,140.9982,141.0158,9858.0
2019-09-24 15:25:00,159.49,159.76,159.48,159.62,9792.0,141.0158,141.2546,141.007,141.1308,9792.0
2019-09-24 15:30:00,159.61,159.61,159.36,159.39,12075.0,141.1219,141.1219,140.9009,140.9274,12075.0
2019-09-24 15:35:00,159.38,159.4,159.16,159.34,24187.0,140.9186,140.9363,140.7241,140.8832,24187.0
2019-09-24 15:40:00,159.34,159.45,159.26,159.26,22152.0,140.8832,140.9805,140.8125,140.8125,22152.0
2019-09-24 15:45:00,159.29,159.85,159.29,159.8,19539.0,140.839,141.3341,140.839,141.2899,19539.0
2019-09-24 15:50:00,159.81,160.11,159.73,160.05,71346.0,141.2988,141.564,141.228,141.511,71346.0
2019-09-24 15:55:00,160.06,160.34,159.75,160.01,217252.0,141.5198,141.7674,141.2457,141.4756,217252.0
2019-09-25 09:30:00,160.08,160.24,159.78,159.94,20956.0,141.5375,141.679,141.2722,141.4137,20956.0
2019-09-25 09:35:00,159.95,160.22,159.67,159.81,10377.0,141.4226,141.6613,141.175,141.2988,10377.0
2019-09-25 09:40:00,159.9,160.13,159.77,159.84,4975.0,141.3783,141.5817,141.2634,141.3253,4975.0
2019-09-25 09:45:00,159.77,159.85,159.72,159.83,39459.0,141.2634,141.3341,141.2192,141.3165,39459.0
2019-09-25 09:50:00,159.8,159.8,159.26,159.49,30310.0,141.2899,141.2899,140.8125,141.0158,30310.0
2019-09-25 09:55:00,159.46,159.65,159.38,159.5,8224.0,140.9893,141.1573,140.9186,141.0247,8224.0
2019-09-25 10:00:00,159.53,159.53,158.82,159.33,12816.0,141.0512,141.0512,140.4234,140.8744,12816.0
2019-09-25 10:05:00,159.29,160.07,159.26,159.89,11784.0,140.839,141.5287,140.8125,141.3695,11784.0
2019-09-25 10:10:00,159.89,159.97,159.58,159.6,14590.0,141.3695,141.4402,141.0954,141.1131,14590.0
2019-09-25 10:15:00,159.58,159.79,159.56,159.66,12104.0,141.0954,141.2811,141.0777,141.1661,12104.0
2019-09-25 10:20:00,159.65,159.74,159.5,159.57,12262.0,141.1573,141.2369,141.0247,141.0866,12262.0
2019-09-25 10:25:00,159.58,160.06,159.58,160.06,5571.0,141.0954,141.5198,141.0954,141.5198,5571.0
2019-09-25 10:30:00,160.04,160.49,160.04,160.36,13085.0,141.5021,141.9,141.5021,141.7851,13085.0
2019-09-25 10:35:00,160.38,160.5,160.16,160.18,8907.0,141.8027,141.9089,141.6082,141.6259,8907.0
2019-09-25 10:40:00,160.21,160.24,159.93,160.14,6937.0,141.6524,141.679,141.4049,141.5905,6937.0
2019-09-25 10:45:00,160.15,160.21,159.87,159.9,9100.0,141.5994,141.6524,141.3518,141.3783,9100.0
2019-09-25 10:50:00,159.9,160.51,159.71,160.35,10610.0,141.3783,141.9177,141.2104,141.7762,10610.0
2019-09-25 10:55:00,160.31,160.52,160.08,160.11,6064.0,141.7409,141.9265,141.5375,141.564,6064.0
2019-09-25 11:00:00,160.15,160.34,160.15,160.23,8037.0,141.5994,141.7674,141.5994,141.6701,8037.0
2019-09-25 11:05:00,160.24,160.28,160.11,160.15,8584.0,141.679,141.7143,141.564,141.5994,8584.0
2019-09-25 11:10:00,160.11,160.19,160.03,160.11,19054.0,141.564,141.6348,141.4933,141.564,19054.0
2019-09-25 11:15:00,160.13,160.23,159.87,159.87,21759.0,141.5817,141.6701,141.3518,141.3518,21759.0
2019-09-25 11:20:00,159.91,159.99,159.77,159.79,8276.0,141.3872,141.4579,141.2634,141.2811,8276.0
2019-09-25 11:25:00,159.78,159.85,159.55,159.62,6199.0,141.2722,141.3341,141.0689,141.1308,6199.0
2019-09-25 11:30:00,159.63,159.72,159.56,159.61,14501.0,141.1396,141.2192,141.0777,141.1219,14501.0
2019-09-25 11:35:00,159.63,159.64,159.4,159.46,20487.0,141.1396,141.1485,140.9363,140.9893,20487.0
2019-09-25 11:40:00,159.52,159.68,159.49,159.51,10240.0,141.0424,141.1838,141.0158,141.0335,10240.0
2019-09-25 11:45:00,159.52,159.62,159.51,159.62,8511.0,141.0424,141.1308,141.0335,141.1308,8511.0
2019-09-25 11:50:00,159.62,159.69,159.53,159.69,5688.0,141.1308,141.1927,141.0512,141.1927,5688.0
2019-09-25 11:55:00,159.7,159.96,159.7,159.94,5343.0,141.2015,141.4314,141.2015,141.4137,5343.0
2019-09-25 12:00:00,159.95,160.17,159.94,160.17,7657.0,141.4226,141.6171,141.4137,141.6171,7657.0
2019-09-25 12:05:00,160.17,160.34,160.09,160.27,8187.0,141.6171,141.7674,141.5463,141.7055,8187.0
2019-09-25 12:10:00,160.25,160.25,160.03,160.05,9412.0,141.6878,141.6878,141.4933,141.511,9412.0
2019-09-25 12:15:00,160.07,160.08,159.83,160.0,6427.0,141.5287,141.5375,141.3165,141.4668,6427.0
2019-09-25 12:20:00,160.0,160.02,159.7,159.88,8247.0,141.4668,141.4844,141.2015,141.3607,8247.0
2019-09-25 12:25:00,159.89,159.97,159.85,159.9,3748.0,141.3695,141.4402,141.3341,141.3783,3748.0
2019-09-25 12:30:00,159.88,159.94,159.85,159.87,6964.0,141.3607,141.4137,141.3341,141.3518,6964.0
2019-09-25 12:35:00,159.88,160.08,159.86,160.08,10093.0,141.3607,141.5375,141.343,141.5375,10093.0
2019-09-25 12:40:00,160.09,160.14,159.94,160.09,11351.0,141.5463,141.5905,141.4137,141.5463,11351.0
2019-09-25 12:45:00,160.09,160.17,160.07,160.16,4281.0,141.5463,141.6171,141.5287,141.6082,4281.0
2019-09-25 12:50:00,160.19,160.19,160.03,160.16,6478.0,141.6348,141.6348,141.4933,141.6082,6478.0
2019-09-25 12:55:00,160.16,160.35,159.98,160.13,8505.0,141.6082,141.7762,141.4491,141.5817,8505.0
2019-09-25 13:00:00,160.11,160.18,159.94,160.14,6903.0,141.564,141.6259,141.4137,141.5905,6903.0
2019-09-25 13:05:00,160.06,160.12,160.02,160.09,6363.0,141.5198,141.5729,141.4844,141.5463,6363.0
2019-09-25 13:10:00,160.06,160.25,160.04,160.19,15350.0,141.5198,141.6878,141.5021,141.6348,15350.0
2019-09-25 13:15:00,160.18,160.2,159.9,159.96,7672.0,141.6259,141.6436,141.3783,141.4314,7672.0
2019-09-25 13:20:00,159.9,160.03,159.88,160.02,5809.0,141.3783,141.4933,141.3607,141.4844,5809.0
2019-09-25 13:25:00,160.0,160.02,159.97,159.98,3528.0,141.4668,141.4844,141.4402,141.4491,3528.0
2019-09-25 13:30:00,160.0,160.08,159.94,160.0,9255.0,141.4668,141.5375,141.4137,141.4668,9255.0
2019-09-25 13:35:00,160.01,160.04,160.0,160.02,7014.0,141.4756,141.5021,141.4668,141.4844,7014.0
2019-09-25 13:40:00,160.01,160.06,159.97,160.05,7396.0,141.4756,141.5198,141.4402,141.511,7396.0
2019-09-25 13:45:00,160.06,160.13,159.99,160.05,5762.0,141.5198,141.5817,141.4579,141.511,5762.0
2019-09-25 13:50:00,160.05,160.27,160.04,160.24,7490.0,141.511,141.7055,141.5021,141.679,7490.0
2019-09-25 13:55:00,160.27,160.28,160.14,160.15,5795.0,141.7055,141.7143,141.5905,141.5994,5795.0
2019-09-25 14:00:00,160.16,160.34,160.1,160.28,14354.0,141.6082,141.7674,141.5552,141.7143,14354.0
2019-09-25 14:05:00,160.3,160.62,160.3,160.53,11022.0,141.732,142.015,141.732,141.9354,11022.0
2019-09-25 14:10:00,160.53,160.66,160.53,160.64,5500.0,141.9354,142.0503,141.9354,142.0326,5500.0
2019-09-25 14:15:00,160.65,160.84,160.6,160.84,6639.0,142.0415,142.2095,141.9973,142.2095,6639.0
2019-09-25 14:20:00,160.84,160.84,160.76,160.79,5482.0,142.2095,142.2095,142.1387,142.1653,5482.0
2019-09-25 14:25:00,160.74,160.79,160.69,160.74,7184.0,142.1211,142.1653,142.0768,142.1211,7184.0
2019-09-25 14:30:00,160.72,160.8,160.68,160.69,7048.0,142.1034,142.1741,142.068,142.0768,7048.0
2019-09-25 14:35:00,160.7,160.84,160.7,160.81,11241.0,142.0857,142.2095,142.0857,142.1829,11241.0
2019-09-25 14:40:00,160.79,161.12,160.79,161.1,8141.0,142.1653,142.457,142.1653,142.4394,8141.0
2019-09-25 14:45:00,161.09,161.32,161.08,161.22,12095.0,142.4305,142.6339,142.4217,142.5455,12095.0
2019-09-25 14:50:00,161.21,161.23,161.07,161.12,7700.0,142.5366,142.5543,142.4128,142.457,7700.0
2019-09-25 14:55:00,161.1,161.21,161.09,161.21,5303.0,142.4394,142.5366,142.4305,142.5366,5303.0
2019-09-25 15:00:00,161.19,161.2,161.07,161.17,14831.0,142.5189,142.5278,142.4128,142.5012,14831.0
2019-09-25 15:05:00,161.16,161.23,161.07,161.17,15441.0,142.4924,142.5543,142.4128,142.5012,15441.0
2019-09-25 15:10:00,161.18,161.45,161.18,161.42,18135.0,142.5101,142.7488,142.5101,142.7223,18135.0
2019-09-25 15:15:00,161.42,161.47,161.35,161.44,15227.0,142.7223,142.7665,142.6604,142.74,15227.0
2019-09-25 15:20:00,161.44,161.57,161.42,161.56,16593.0,142.74,142.8549,142.7223,142.8461,16593.0
2019-09-25 15:25:00,161.56,161.63,161.51,161.53,20934.0,142.8461,142.908,142.8019,142.8195,20934.0
2019-09-25 15:30:00,161.54,161.54,161.35,161.39,24281.0,142.8284,142.8284,142.6604,142.6958,24281.0
2019-09-25 15:35:00,161.38,161.51,161.36,161.5,17509.0,142.6869,142.8019,142.6692,142.793,17509.0
2019-09-25 15:40:00,161.49,161.64,161.48,161.63,38537.0,142.7842,142.9168,142.7753,142.908,38537.0
2019-09-25 15:45:00,161.62,161.81,161.59,161.8,35980.0,142.8991,143.0671,142.8726,143.0583,35980.0
2019-09-25 15:50:00,161.78,161.94,161.57,161.58,46239.0,143.0406,143.1821,142.8549,142.8638,46239.0
2019-09-25 15:55:00,161.52,161.95,161.52,161.7,176323.0,142.8107,143.1909,142.8107,142.9699,176323.0
2019-09-26 09:30:00,162.24,162.26,161.7,162.11,31010.0,143.4473,143.465,142.9699,143.3324,31010.0
2019-09-26 09:35:00,162.12,162.14,161.72,161.88,12592.0,143.3412,143.3589,142.9875,143.129,12592.0
2019-09-26 09:40:00,161.89,162.03,161.71,162.02,10217.0,143.1378,143.2616,142.9787,143.2528,10217.0
2019-09-26 09:45:00,162.03,162.3,162.0,162.28,19106.0,143.2616,143.5004,143.2351,143.4827,19106.0
2019-09-26 09:50:00,162.3,162.53,162.18,162.41,20537.0,143.5004,143.7037,143.3943,143.5976,20537.0
2019-09-26 09:55:00,162.39,162.55,162.27,162.51,12698.0,143.5799,143.7214,143.4738,143.686,12698.0
2019-09-26 10:00:00,162.51,162.94,162.43,162.93,20617.0,143.686,144.0662,143.6153,144.0574,20617.0
2019-09-26 10:05:00,162.92,162.99,162.75,162.75,13053.0,144.0485,144.1104,143.8982,143.8982,13053.0
2019-09-26 10:10:00,162.76,162.78,162.46,162.64,16732.0,143.9071,143.9248,143.6418,143.801,16732.0
2019-09-26 10:15:00,162.61,162.62,162.05,162.05,12333.0,143.7744,143.7833,143.2793,143.2793,12333.0
2019-09-26 10:20:00,162.1,162.31,162.04,162.31,9675.0,143.3235,143.5092,143.2705,143.5092,9675.0
2019-09-26 10:25:00,162.29,162.46,162.26,162.32,12196.0,143.4915,143.6418,143.465,143.518,12196.0
2019-09-26 10:30:00,162.35,162.58,162.35,162.44,8732.0,143.5446,143.7479,143.5446,143.6241,8732.0
2019-09-26 10:35:00,162.44,162.68,162.34,162.68,8201.0,143.6241,143.8363,143.5357,143.8363,8201.0
2019-09-26 10:40:00,162.69,162.79,162.61,162.78,14154.0,143.8452,143.9336,143.7744,143.9248,14154.0
2019-09-26 10:45:00,162.74,163.0,162.69,162.97,13534.0,143.8894,144.1193,143.8452,144.0927,13534.0
2019-09-26 10:50:00,162.95,163.02,162.89,162.92,11456.0,144.0751,144.137,144.022,144.0485,11456.0
2019-09-26 10:55:00,162.93,163.1,162.53,162.76,15842.0,144.0574,144.2077,143.7037,143.9071,15842.0
2019-09-26 11:00:00,162.74,162.74,162.15,162.5,8298.0,143.8894,143.8894,143.3677,143.6772,8298.0
2019-09-26 11:05:00,162.52,162.65,162.43,162.54,9293.0,143.6949,143.8098,143.6153,143.7126,9293.0
2019-09-26 11:10:00,162.56,162.62,162.53,162.54,6062.0,143.7302,143.7833,143.7037,143.7126,6062.0
2019-09-26 11:15:00,162.51,162.55,162.18,162.21,19081.0,143.686,143.7214,143.3943,143.4208,19081.0
2019-09-26 11:20:00,162.18,162.27,162.07,162.25,9597.0,143.3943,143.4738,143.297,143.4561,9597.0
2019-09-26 11:25:00,162.23,162.58,162.19,162.55,7715.0,143.4385,143.7479,143.4031,143.7214,7715.0
2019-09-26 11:30:00,162.58,162.73,162.53,162.72,9524.0,143.7479,143.8805,143.7037,143.8717,9524.0
2019-09-26 11:35:00,162.77,162.8,162.64,162.74,8879.0,143.9159,143.9424,143.801,143.8894,8879.0
2019-09-26 11:40:00,162.74,162.8,162.58,162.66,26286.0,143.8894,143.9424,143.7479,143.8187,26286.0
2019-09-26 11:45:00,162.64,162.64,162.49,162.54,9252.0,143.801,143.801,143.6683,143.7126,9252.0
2019-09-26 11:50:00,162.54,162.56,162.29,162.35,7534.0,143.7126,143.7302,143.4915,143.5446,7534.0
2019-09-26 11:55:00,162.36,162.64,162.35,162.64,6806.0,143.5534,143.801,143.5446,143.801,6806.0
2019-09-26 12:00:00,162.66,162.84,162.55,162.8,9633.0,143.8187,143.9778,143.7214,143.9424,9633.0
2019-09-26 12:05:00,162.84,163.06,162.84,163.03,5694.0,143.9778,144.1723,143.9778,144.1458,5694.0
2019-09-26 12:10:00,163.05,163.05,162.84,163.05,5525.0,144.1635,144.1635,143.9778,144.1635,5525.0
2019-09-26 12:15:00,163.07,163.2,163.06,163.16,10755.0,144.1812,144.2961,144.1723,144.2607,10755.0
2019-09-26 12:20:00,163.14,163.25,162.94,163.0,7989.0,144.2431,144.3403,144.0662,144.1193,7989.0
2019-09-26 12:25:00,163.01,163.39,163.0,163.33,10152.0,144.1281,144.4641,144.1193,144.411,10152.0
2019-09-26 12:30:00,163.31,163.32,163.09,163.11,7820.0,144.3934,144.4022,144.1988,144.2165,7820.0
2019-09-26 12:35:00,163.15,163.32,163.06,163.32,15197.0,144.2519,144.4022,144.1723,144.4022,15197.0
2019-09-26 12:40:00,163.29,163.3,163.19,163.22,6795.0,144.3757,144.3845,144.2873,144.3138,6795.0
2019-09-26 12:45:00,163.18,163.24,163.15,163.17,7863.0,144.2784,144.3315,144.2519,144.2696,7863.0
2019-09-26 12:50:00,163.15,163.15,163.05,163.14,8109.0,144.2519,144.2519,144.1635,144.2431,8109.0
2019-09-26 12:55:00,163.15,163.26,163.09,163.13,12931.0,144.2519,144.3492,144.1988,144.2342,12931.0
2019-09-26 13:00:00,163.13,163.31,163.13,163.31,7112.0,144.2342,144.3934,144.2342,144.3934,7112.0
2019-09-26 13:05:00,163.33,163.43,163.33,163.4,5565.0,144.411,144.4995,144.411,144.4729,5565.0
2019-09-26 13:10:00,163.43,163.43,163.28,163.32,10396.0,144.4995,144.4995,144.3668,144.4022,10396.0
2019-09-26 13:15:00,163.32,163.32,163.16,163.17,7698.0,144.4022,144.4022,144.2607,144.2696,7698.0
2019-09-26 13:20:00,163.16,163.16,162.99,163.03,6964.0,144.2607,144.2607,144.1104,144.1458,6964.0
2019-09-26 13:25:00,163.03,163.06,162.95,163.0,4442.0,144.1458,144.1723,144.0751,144.1193,4442.0
2019-09-26 13:30:00,163.03,163.1,163.0,163.0,5624.0,144.1458,144.2077,144.1193,144.1193,5624.0
2019-09-26 13:35:00,162.99,163.19,162.83,163.12,26243.0,144.1104,144.2873,143.969,144.2254,26243.0
2019-09-26 13:40:00,163.12,163.2,163.05,163.05,8846.0,144.2254,144.2961,144.1635,144.1635,8846.0
2019-09-26 13:45:00,163.09,163.13,163.06,163.09,7935.0,144.1988,144.2342,144.1723,144.1988,7935.0
2019-09-26 13:50:00,163.08,163.37,163.06,163.37,11205.0,144.19,144.4464,144.1723,144.4464,11205.0
2019-09-26 13:55:00,163.38,163.45,163.33,163.45,7285.0,144.4553,144.5171,144.411,144.5171,7285.0
2019-09-26 14:00:00,163.49,163.64,163.45,163.57,16002.0,144.5525,144.6851,144.5171,144.6232,16002.0
2019-09-26 14:05:00,163.59,163.95,163.56,163.91,11884.0,144.6409,144.9592,144.6144,144.9239,11884.0
2019-09-26 14:10:00,163.91,163.92,163.64,163.67,8387.0,144.9239,144.9327,144.6851,144.7117,8387.0
2019-09-26 14:15:00,163.67,163.85,163.67,163.82,9604.0,144.7117,144.8708,144.7117,144.8443,9604.0
2019-09-26 14:20:00,163.82,163.94,163.81,163.84,13546.0,144.8443,144.9504,144.8354,144.862,13546.0
2019-09-26 14:25:00,163.84,163.86,163.7,163.75,5201.0,144.862,144.8797,144.7382,144.7824,5201.0
2019-09-26 14:30:00,163.77,163.84,163.7,163.7,9547.0,144.8001,144.862,144.7382,144.7382,9547.0
2019-09-26 14:35:00,163.7,163.7,163.56,163.6,19214.0,144.7382,144.7382,144.6144,144.6498,19214.0
2019-09-26 14:40:00,163.6,163.73,163.59,163.68,17444.0,144.6498,144.7647,144.6409,144.7205,17444.0
2019-09-26 14:45:00,163.71,163.71,163.58,163.59,10277.0,144.747,144.747,144.6321,144.6409,10277.0
2019-09-26 14:50:00,163.58,163.58,163.4,163.42,8564.0,144.6321,144.6321,144.4729,144.4906,8564.0
2019-09-26 14:55:00,163.43,163.51,163.33,163.38,7130.0,144.4995,144.5702,144.411,144.4553,7130.0
2019-09-26 15:00:00,163.38,163.54,163.38,163.45,10090.0,144.4553,144.5967,144.4553,144.5171,10090.0
2019-09-26 15:05:00,163.47,163.5,163.32,163.5,7529.0,144.5348,144.5614,144.4022,144.5614,7529.0
2019-09-26 15:10:00,163.49,163.56,163.37,163.39,11781.0,144.5525,144.6144,144.4464,144.4641,11781.0
2019-09-26 15:15:00,163.4,163.42,163.28,163.4,9223.0,144.4729,144.4906,144.3668,144.4729,9223.0
2019-09-26 15:20:00,163.41,163.45,163.33,163.37,6975.0,144.4818,144.5171,144.411,144.4464,6975.0
2019-09-26 15:25:00,163.38,163.7,163.36,163.58,15515.0,144.4553,144.7382,144.4376,144.6321,15515.0
2019-09-26 15:30:00,163.55,163.69,163.45,163.59,11080.0,144.6056,144.7293,144.5171,144.6409,11080.0
2019-09-26 15:35:00,163.56,163.56,163.33,163.33,14224.0,144.6144,144.6144,144.411,144.411,14224.0
2019-09-26 15:40:00,163.27,163.3,163.03,163.05,17888.0,144.358,144.3845,144.1458,144.1635,17888.0
2019-09-26 15:45:00,163.05,163.18,163.02,163.16,30315.0,144.1635,144.2784,144.137,144.2607,30315.0
2019-09-26 15:50:00,163.17,163.23,162.95,163.02,42276.0,144.2696,144.3226,144.0751,144.137,42276.0
2019-09-26 15:55:00,162.99,163.37,162.93,163.3,121718.0,144.1104,144.4464,144.0574,144.3845,121718.0
2019-09-27 09:30:00,163.71,163.97,163.47,163.53,16733.0,144.747,144.9769,144.5348,144.5879,16733.0
2019-09-27 09:35:00,163.32,163.32,163.0,163.0,6786.0,144.4022,144.4022,144.1193,144.1193,6786.0
2019-09-27 09:40:00,162.97,163.03,162.81,162.81,7809.0,144.0927,144.1458,143.9513,143.9513,7809.0
2019-09-27 09:45:00,162.76,162.88,162.42,162.54,5889.0,143.9071,144.0132,143.6065,143.7126,5889.0
2019-09-27 09:50:00,162.47,162.63,162.42,162.5,20335.0,143.6507,143.7921,143.6065,143.6772,20335.0
2019-09-27 09:55:00,162.52,162.52,162.0,162.0,54453.0,143.6949,143.6949,143.2351,143.2351,54453.0
2019-09-27 10:00:00,162.0,162.05,161.56,161.56,13705.0,143.2351,143.2793,142.8461,142.8461,13705.0
2019-09-27 10:05:00,161.54,161.72,161.41,161.42,10622.0,142.8284,142.9875,142.7134,142.7223,10622.0
2019-09-27 10:10:00,161.41,161.58,161.34,161.34,33315.0,142.7134,142.8638,142.6516,142.6516,33315.0
2019-09-27 10:15:00,161.33,161.33,161.09,161.16,16150.0,142.6427,142.6427,142.4305,142.4924,16150.0
2019-09-27 10:20:00,161.09,161.14,161.03,161.06,11748.0,142.4305,142.4747,142.3775,142.404,11748.0
2019-09-27 10:25:00,161.07,161.36,161.02,161.26,12575.0,142.4128,142.6692,142.3686,142.5808,12575.0
2019-09-27 10:30:00,161.24,161.31,160.97,161.0,37518.0,142.5631,142.625,142.3244,142.3509,37518.0
2019-09-27 10:35:00,161.0,161.25,160.98,161.1,31587.0,142.3509,142.572,142.3333,142.4394,31587.0
2019-09-27 10:40:00,161.1,161.23,161.09,161.14,10232.0,142.4394,142.5543,142.4305,142.4747,10232.0
2019-09-27 10:45:00,161.16,161.47,161.14,161.41,7460.0,142.4924,142.7665,142.4747,142.7134,7460.0
2019-09-27 10:50:00,161.43,161.57,161.36,161.4,8481.0,142.7311,142.8549,142.6692,142.7046,8481.0
2019-09-27 10:55:00,161.4,161.54,161.32,161.5,9858.0,142.7046,142.8284,142.6339,142.793,9858.0
2019-09-27 11:00:00,161.53,161.55,161.42,161.52,12194.0,142.8195,142.8372,142.7223,142.8107,12194.0
2019-09-27 11:05:00,161.48,161.49,161.28,161.28,9803.0,142.7753,142.7842,142.5985,142.5985,9803.0
2019-09-27 11:10:00,161.28,161.56,161.2,161.53,11837.0,142.5985,142.8461,142.5278,142.8195,11837.0
2019-09-27 11:15:00,161.59,161.59,161.1,161.1,17123.0,142.8726,142.8726,142.4394,142.4394,17123.0
2019-09-27 11:20:00,161.12,161.26,161.09,161.2,5725.0,142.457,142.5808,142.4305,142.5278,5725.0
2019-09-27 11:25:00,161.18,161.21,161.02,161.06,14489.0,142.5101,142.5366,142.3686,142.404,14489.0
2019-09-27 11:30:00,161.07,161.12,160.97,161.0,17822.0,142.4128,142.457,142.3244,142.3509,17822.0
2019-09-27 11:35:00,161.04,161.05,159.87,160.27,86583.0,142.3863,142.3951,141.3518,141.7055,86583.0
2019-09-27 11:40:00,160.3,160.67,160.19,160.19,10284.0,141.732,142.0592,141.6348,141.6348,10284.0
2019-09-27 11:45:00,160.2,160.47,160.08,160.37,8349.0,141.6436,141.8823,141.5375,141.7939,8349.0
2019-09-27 11:50:00,160.37,160.55,160.32,160.5,15157.0,141.7939,141.9531,141.7497,141.9089,15157.0
2019-09-27 11:55:00,160.5,161.28,160.5,160.88,6936.0,141.9089,142.5985,141.9089,142.2448,6936.0
2019-09-27 12:00:00,160.85,160.93,160.56,160.69,6085.0,142.2183,142.289,141.9619,142.0768,6085.0
2019-09-27 12:05:00,160.69,160.77,160.5,160.63,4425.0,142.0768,142.1476,141.9089,142.0238,4425.0
2019-09-27 12:10:00,160.6,160.86,160.59,160.82,5578.0,141.9973,142.2272,141.9884,142.1918,5578.0
2019-09-27 12:15:00,160.8,160.86,160.4,160.4,4724.0,142.1741,142.2272,141.8204,141.8204,4724.0
2019-09-27 12:20:00,160.38,160.42,160.19,160.19,2827.0,141.8027,141.8381,141.6348,141.6348,2827.0
2019-09-27 12:25:00,160.22,160.27,160.08,160.26,7052.0,141.6613,141.7055,141.5375,141.6966,7052.0
2019-09-27 12:30:00,160.21,160.21,160.03,160.16,4700.0,141.6524,141.6524,141.4933,141.6082,4700.0
2019-09-27 12:35:00,160.15,160.23,160.09,160.15,5217.0,141.5994,141.6701,141.5463,141.5994,5217.0
2019-09-27 12:40:00,160.18,160.29,160.06,160.06,4031.0,141.6259,141.7232,141.5198,141.5198,4031.0
2019-09-27 12:45:00,159.9,160.32,159.9,160.0,59817.0,141.3783,141.7497,141.3783,141.4668,59817.0
2019-09-27 12:50:00,159.96,160.17,159.95,160.04,4387.0,141.4314,141.6171,141.4226,141.5021,4387.0
2019-09-27 12:55:00,160.09,160.2,159.69,159.72,7255.0,141.5463,141.6436,141.1927,141.2192,7255.0
2019-09-27 13:00:00,159.67,159.81,159.55,159.76,8382.0,141.175,141.2988,141.0689,141.2546,8382.0
2019-09-27 13:05:00,159.74,160.06,159.7,160.06,5600.0,141.2369,141.5198,141.2015,141.5198,5600.0
2019-09-27 13:10:00,160.0,160.01,159.88,159.9,7269.0,141.4668,141.4756,141.3607,141.3783,7269.0
2019-09-27 13:15:00,159.78,159.78,159.49,159.58,6564.0,141.2722,141.2722,141.0158,141.0954,6564.0
2019-09-27 13:20:00,159.58,159.64,159.37,159.48,6944.0,141.0954,141.1485,140.9097,141.007,6944.0
2019-09-27 13:25:00,159.48,159.66,159.43,159.66,6279.0,141.007,141.1661,140.9628,141.1661,6279.0
2019-09-27 13:30:00,159.67,159.67,159.41,159.6,9129.0,141.175,141.175,140.9451,141.1131,9129.0
2019-09-27 13:35:00,159.6,159.61,159.41,159.59,7776.0,141.1131,141.1219,140.9451,141.1043,7776.0
2019-09-27 13:40:00,159.66,159.84,159.6,159.73,6137.0,141.1661,141.3253,141.1131,141.228,6137.0
2019-09-27 13:45:00,159.73,159.73,159.59,159.65,12784.0,141.228,141.228,141.1043,141.1573,12784.0
2019-09-27 13:50:00,159.66,159.93,159.52,159.93,12318.0,141.1661,141.4049,141.0424,141.4049,12318.0
2019-09-27 13:55:00,159.93,160.13,159.92,160.02,8572.0,141.4049,141.5817,141.396,141.4844,8572.0
2019-09-27 14:00:00,160.06,160.1,159.81,159.87,6383.0,141.5198,141.5552,141.2988,141.3518,6383.0
2019-09-27 14:05:00,159.83,159.85,159.64,159.66,9975.0,141.3165,141.3341,141.1485,141.1661,9975.0
2019-09-27 14:10:00,159.67,159.7,159.47,159.68,13070.0,141.175,141.2015,140.9982,141.1838,13070.0
2019-09-27 14:15:00,159.64,159.7,159.54,159.66,10473.0,141.1485,141.2015,141.06,141.1661,10473.0
2019-09-27 14:20:00,159.67,159.76,159.6,159.6,9550.0,141.175,141.2546,141.1131,141.1131,9550.0
2019-09-27 14:25:00,159.65,159.78,159.57,159.66,12250.0,141.1573,141.2722,141.0866,141.1661,12250.0
2019-09-27 14:30:00,159.61,159.7,159.49,159.49,21102.0,141.1219,141.2015,141.0158,141.0158,21102.0
2019-09-27 14:35:00,159.5,159.68,159.46,159.55,21003.0,141.0247,141.1838,140.9893,141.0689,21003.0
2019-09-27 14:40:00,159.57,159.68,159.43,159.43,8585.0,141.0866,141.1838,140.9628,140.9628,8585.0
2019-09-27 14:45:00,159.44,159.47,159.19,159.19,12686.0,140.9716,140.9982,140.7506,140.7506,12686.0
2019-09-27 14:50:00,159.17,159.24,158.94,159.06,15240.0,140.7329,140.7948,140.5295,140.6356,15240.0
2019-09-27 14:55:00,159.04,159.59,159.04,159.53,36688.0,140.618,141.1043,140.618,141.0512,36688.0
2019-09-27 15:00:00,159.5,159.66,159.45,159.63,20136.0,141.0247,141.1661,140.9805,141.1396,20136.0
2019-09-27 15:05:00,159.55,159.6,159.49,159.56,37342.0,141.0689,141.1131,141.0158,141.0777,37342.0
2019-09-27 15:10:00,159.55,159.6,159.49,159.52,20217.0,141.0689,141.1131,141.0158,141.0424,20217.0
2019-09-27 15:15:00,159.51,159.9,159.5,159.81,17943.0,141.0335,141.3783,141.0247,141.2988,17943.0
2019-09-27 15:20:00,159.81,159.88,159.78,159.85,16058.0,141.2988,141.3607,141.2722,141.3341,16058.0
2019-09-27 15:25:00,159.85,159.85,159.7,159.78,47850.0,141.3341,141.3341,141.2015,141.2722,47850.0
2019-09-27 15:30:00,159.78,160.11,159.78,160.06,19296.0,141.2722,141.564,141.2722,141.5198,19296.0
2019-09-27 15:35:00,160.03,160.14,159.93,160.07,25134.0,141.4933,141.5905,141.4049,141.5287,25134.0
2019-09-27 15:40:00,160.06,160.24,160.04,160.21,16346.0,141.5198,141.679,141.5021,141.6524,16346.0
2019-09-27 15:45:00,160.21,160.34,160.16,160.33,20806.0,141.6524,141.7674,141.6082,141.7585,20806.0
2019-09-27 15:50:00,160.31,160.65,160.3,160.59,43949.0,141.7409,142.0415,141.732,141.9884,43949.0
2019-09-27 15:55:00,160.61,160.63,160.32,160.44,160062.0,142.0061,142.0238,141.7497,141.8558,160062.0
2019-09-30 09:30:00,160.83,161.57,160.83,161.57,17769.0,142.2006,142.8549,142.2006,142.8549,17769.0
2019-09-30 09:35:00,161.43,161.43,160.78,160.79,6800.0,142.7311,142.7311,142.1564,142.1653,6800.0
2019-09-30 09:40:00,160.77,161.5,160.75,161.41,5244.0,142.1476,142.793,142.1299,142.7134,5244.0
2019-09-30 09:45:00,161.51,161.74,161.24,161.63,7686.0,142.8019,143.0052,142.5631,142.908,7686.0
2019-09-30 09:50:00,161.73,161.88,161.64,161.87,6207.0,142.9964,143.129,142.9168,143.1202,6207.0
2019-09-30 09:55:00,161.81,161.81,161.46,161.59,5720.0,143.0671,143.0671,142.7577,142.8726,5720.0
2019-09-30 10:00:00,161.52,161.58,161.45,161.47,4777.0,142.8107,142.8638,142.7488,142.7665,4777.0
2019-09-30 10:05:00,161.47,161.52,161.4,161.49,4105.0,142.7665,142.8107,142.7046,142.7842,4105.0
2019-09-30 10:10:00,161.44,161.79,161.4,161.69,10695.0,142.74,143.0494,142.7046,142.961,10695.0
2019-09-30 10:15:00,161.73,161.85,161.49,161.49,8711.0,142.9964,143.1025,142.7842,142.7842,8711.0
2019-09-30 10:20:00,161.49,161.5,161.21,161.26,3993.0,142.7842,142.793,142.5366,142.5808,3993.0
2019-09-30 10:25:00,161.25,161.35,161.15,161.22,4604.0,142.572,142.6604,142.4836,142.5455,4604.0
2019-09-30 10:30:00,161.27,161.28,161.11,161.18,7804.0,142.5897,142.5985,142.4482,142.5101,7804.0
2019-09-30 10:35:00,161.2,161.39,161.18,161.27,8754.0,142.5278,142.6958,142.5101,142.5897,8754.0
2019-09-30 10:40:00,161.23,161.48,161.17,161.2,5450.0,142.5543,142.7753,142.5012,142.5278,5450.0
2019-09-30 10:45:00,161.12,161.19,160.98,161.19,3419.0,142.457,142.5189,142.3333,142.5189,3419.0
2019-09-30 10:50:00,161.13,161.45,161.1,161.45,5524.0,142.4659,142.7488,142.4394,142.7488,5524.0
2019-09-30 10:55:00,161.43,161.52,161.31,161.4,5678.0,142.7311,142.8107,142.625,142.7046,5678.0
2019-09-30 11:00:00,161.4,161.58,161.37,161.4,5557.0,142.7046,142.8638,142.6781,142.7046,5557.0
2019-09-30 11:05:00,161.29,161.29,161.11,161.17,9145.0,142.6073,142.6073,142.4482,142.5012,9145.0
2019-09-30 11:10:00,161.16,161.31,161.12,161.2,8867.0,142.4924,142.625,142.457,142.5278,8867.0
2019-09-30 11:15:00,161.17,161.39,161.16,161.23,5652.0,142.5012,142.6958,142.4924,142.5543,5652.0
2019-09-30 11:20:00,161.18,161.36,161.17,161.28,5335.0,142.5101,142.6692,142.5012,142.5985,5335.0
2019-09-30 11:25:00,161.29,161.6,161.29,161.6,5491.0,142.6073,142.8814,142.6073,142.8814,5491.0
2019-09-30 11:30:00,161.67,161.67,161.53,161.6,2749.0,142.9433,142.9433,142.8195,142.8814,2749.0
2019-09-30 11:35:00,161.59,161.65,161.53,161.56,5065.0,142.8726,142.9256,142.8195,142.8461,5065.0
2019-09-30 11:40:00,161.55,161.8,161.54,161.74,5225.0,142.8372,143.0583,142.8284,143.0052,5225.0
2019-09-30 11:45:00,161.72,161.74,161.6,161.64,4278.0,142.9875,143.0052,142.8814,142.9168,4278.0
2019-09-30 11:50:00,161.61,161.66,161.4,161.45,6499.0,142.8903,142.9345,142.7046,142.7488,6499.0
2019-09-30 11:55:00,161.44,161.52,161.44,161.47,3430.0,142.74,142.8107,142.74,142.7665,3430.0
2019-09-30 12:00:00,161.49,161.67,161.49,161.55,6614.0,142.7842,142.9433,142.7842,142.8372,6614.0
2019-09-30 12:05:00,161.53,161.57,161.47,161.54,3700.0,142.8195,142.8549,142.7665,142.8284,3700.0
2019-09-30 12:10:00,161.54,161.73,161.47,161.67,5417.0,142.8284,142.9964,142.7665,142.9433,5417.0
2019-09-30 12:15:00,161.66,161.67,161.6,161.6,3530.0,142.9345,142.9433,142.8814,142.8814,3530.0
2019-09-30 12:20:00,161.6,161.84,161.56,161.84,12408.0,142.8814,143.0936,142.8461,143.0936,12408.0
2019-09-30 12:25:00,161.85,161.99,161.85,161.94,10198.0,143.1025,143.2263,143.1025,143.1821,10198.0
2019-09-30 12:30:00,161.96,162.06,161.89,161.9,5324.0,143.1997,143.2882,143.1378,143.1467,5324.0
2019-09-30 12:35:00,161.87,161.89,161.81,161.83,5271.0,143.1202,143.1378,143.0671,143.0848,5271.0
2019-09-30 12:40:00,161.86,162.07,161.86,162.02,9520.0,143.1113,143.297,143.1113,143.2528,9520.0
2019-09-30 12:45:00,162.05,162.1,162.02,162.07,5015.0,143.2793,143.3235,143.2528,143.297,5015.0
2019-09-30 12:50:00,162.07,162.07,161.91,161.95,5119.0,143.297,143.297,143.1555,143.1909,5119.0
2019-09-30 12:55:00,161.91,161.94,161.73,161.8,6258.0,143.1555,143.1821,142.9964,143.0583,6258.0
2019-09-30 13:00:00,161.8,161.91,161.79,161.84,4828.0,143.0583,143.1555,143.0494,143.0936,4828.0
2019-09-30 13:05:00,161.82,161.88,161.79,161.81,4220.0,143.076,143.129,143.0494,143.0671,4220.0
2019-09-30 13:10:00,161.81,161.85,161.73,161.79,4487.0,143.0671,143.1025,142.9964,143.0494,4487.0
2019-09-30 13:15:00,161.82,161.9,161.81,161.88,7543.0,143.076,143.1467,143.0671,143.129,7543.0
2019-09-30 13:20:00,161.88,161.93,161.78,161.78,7567.0,143.129,143.1732,143.0406,143.0406,7567.0
2019-09-30 13:25:00,161.75,161.75,161.59,161.61,5431.0,143.0141,143.0141,142.8726,142.8903,5431.0
2019-09-30 13:30:00,161.62,161.71,161.59,161.7,10773.0,142.8991,142.9787,142.8726,142.9699,10773.0
2019-09-30 13:35:00,161.68,161.68,161.53,161.56,5521.0,142.9522,142.9522,142.8195,142.8461,5521.0
2019-09-30 13:40:00,161.56,161.67,161.55,161.55,6921.0,142.8461,142.9433,142.8372,142.8372,6921.0
2019-09-30 13:45:00,161.54,161.74,161.53,161.74,4069.0,142.8284,143.0052,142.8195,143.0052,4069.0
2019-09-30 13:50:00,161.76,161.81,161.66,161.68,5710.0,143.0229,143.0671,142.9345,142.9522,5710.0
2019-09-30 13:55:00,161.62,161.66,161.58,161.58,2268.0,142.8991,142.9345,142.8638,142.8638,2268.0
2019-09-30 14:00:00,161.6,161.65,161.54,161.58,3536.0,142.8814,142.9256,142.8284,142.8638,3536.0
2019-09-30 14:05:00,161.61,161.66,161.6,161.64,4453.0,142.8903,142.9345,142.8814,142.9168,4453.0
2019-09-30 14:10:00,161.63,161.7,161.55,161.7,5597.0,142.908,142.9699,142.8372,142.9699,5597.0
2019-09-30 14:15:00,161.66,161.72,161.65,161.71,4598.0,142.9345,142.9875,142.9256,142.9787,4598.0
2019-09-30 14:20:00,161.72,161.74,161.69,161.74,5620.0,142.9875,143.0052,142.961,143.0052,5620.0
2019-09-30 14:25:00,161.7,161.7,161.54,161.54,7089.0,142.9699,142.9699,142.8284,142.8284,7089.0
2019-09-30 14:30:00,161.54,161.55,161.43,161.54,9023.0,142.8284,142.8372,142.7311,142.8284,9023.0
2019-09-30 14:35:00,161.55,161.56,161.39,161.41,3724.0,142.8372,142.8461,142.6958,142.7134,3724.0
2019-09-30 14:40:00,161.42,161.66,161.4,161.66,6800.0,142.7223,142.9345,142.7046,142.9345,6800.0
2019-09-30 14:45:00,161.62,161.67,161.62,161.66,8542.0,142.8991,142.9433,142.8991,142.9345,8542.0
2019-09-30 14:50:00,161.66,161.66,161.48,161.48,4796.0,142.9345,142.9345,142.7753,142.7753,4796.0
2019-09-30 14:55:00,161.46,161.5,161.36,161.38,6695.0,142.7577,142.793,142.6692,142.6869,6695.0
2019-09-30 15:00:00,161.39,161.46,161.31,161.31,4816.0,142.6958,142.7577,142.625,142.625,4816.0
2019-09-30 15:05:00,161.31,161.46,161.31,161.43,5942.0,142.625,142.7577,142.625,142.7311,5942.0
2019-09-30 15:10:00,161.43,161.47,161.39,161.42,8059.0,142.7311,142.7665,142.6958,142.7223,8059.0
2019-09-30 15:15:00,161.42,161.5,161.41,161.46,8636.0,142.7223,142.793,142.7134,142.7577,8636.0
2019-09-30 15:20:00,161.43,161.57,161.38,161.45,17271.0,142.7311,142.8549,142.6869,142.7488,17271.0
2019-09-30 15:25:00,161.45,161.49,161.33,161.34,11619.0,142.7488,142.7842,142.6427,142.6516,11619.0
2019-09-30 15:30:00,161.33,161.34,161.14,161.16,13647.0,142.6427,142.6516,142.4747,142.4924,13647.0
2019-09-30 15:35:00,161.17,161.19,161.07,161.19,14521.0,142.5012,142.5189,142.4128,142.5189,14521.0
2019-09-30 15:40:00,161.19,161.29,161.11,161.26,14135.0,142.5189,142.6073,142.4482,142.5808,14135.0
2019-09-30 15:45:00,161.28,161.38,161.11,161.23,26322.0,142.5985,142.6869,142.4482,142.5543,26322.0
2019-09-30 15:50:00,161.18,161.45,161.17,161.28,24581.0,142.5101,142.7488,142.5012,142.5985,24581.0
2019-09-30 15:55:00,161.26,161.65,161.26,161.42,110730.0,142.5808,142.9256,142.5808,142.7223,110730.0
2019-10-01 09:30:00,162.31,162.69,161.8,162.55,33767.0,143.5092,143.8452,143.0583,143.7214,33767.0
2019-10-01 09:35:00,162.6,162.94,162.55,162.69,6322.0,143.7656,144.0662,143.7214,143.8452,6322.0
2019-10-01 09:40:00,162.77,162.9,162.65,162.86,6849.0,143.9159,144.0309,143.8098,143.9955,6849.0
2019-10-01 09:45:00,162.86,162.94,162.65,162.68,14570.0,143.9955,144.0662,143.8098,143.8363,14570.0
2019-10-01 09:50:00,162.68,162.72,162.5,162.63,13279.0,143.8363,143.8717,143.6772,143.7921,13279.0
2019-10-01 09:55:00,162.65,162.87,162.04,162.05,16074.0,143.8098,144.0043,143.2705,143.2793,16074.0
2019-10-01 10:00:00,162.08,162.34,161.56,161.78,15629.0,143.3058,143.5357,142.8461,143.0406,15629.0
2019-10-01 10:05:00,161.72,161.77,161.3,161.31,9463.0,142.9875,143.0317,142.6162,142.625,9463.0
2019-10-01 10:10:00,161.31,161.5,161.09,161.14,9394.0,142.625,142.793,142.4305,142.4747,9394.0
2019-10-01 10:15:00,161.2,161.38,161.07,161.07,6850.0,142.5278,142.6869,142.4128,142.4128,6850.0
2019-10-01 10:20:00,161.07,161.17,160.81,161.06,8334.0,142.4128,142.5012,142.1829,142.404,8334.0
2019-10-01 10:25:00,161.22,161.51,161.13,161.49,9647.0,142.5455,142.8019,142.4659,142.7842,9647.0
2019-10-01 10:30:00,161.46,161.81,161.45,161.77,14969.0,142.7577,143.0671,142.7488,143.0317,14969.0
2019-10-01 10:35:00,161.79,161.87,161.62,161.71,12799.0,143.0494,143.1202,142.8991,142.9787,12799.0
2019-10-01 10:40:00,161.75,161.85,161.57,161.59,8590.0,143.0141,143.1025,142.8549,142.8726,8590.0
2019-10-01 10:45:00,161.66,161.89,161.47,161.59,7964.0,142.9345,143.1378,142.7665,142.8726,7964.0
2019-10-01 10:50:00,161.51,161.68,161.41,161.63,20054.0,142.8019,142.9522,142.7134,142.908,20054.0
2019-10-01 10:55:00,161.54,161.62,161.15,161.26,8969.0,142.8284,142.8991,142.4836,142.5808,8969.0
2019-10-01 11:00:00,161.21,161.27,160.94,161.07,13466.0,142.5366,142.5897,142.2979,142.4128,13466.0
2019-10-01 11:05:00,161.03,161.43,160.99,161.39,4435.0,142.3775,142.7311,142.3421,142.6958,4435.0
2019-10-01 11:10:00,161.37,161.42,161.12,161.18,2565.0,142.6781,142.7223,142.457,142.5101,2565.0
2019-10-01 11:15:00,161.17,161.28,161.11,161.21,5374.0,142.5012,142.5985,142.4482,142.5366,5374.0
2019-10-01 11:20:00,161.21,161.54,161.21,161.54,5976.0,142.5366,142.8284,142.5366,142.8284,5976.0
2019-10-01 11:25:00,161.5,161.6,161.43,161.52,8432.0,142.793,142.8814,142.7311,142.8107,8432.0
2019-10-01 11:30:00,161.55,161.56,161.44,161.46,6161.0,142.8372,142.8461,142.74,142.7577,6161.0
2019-10-01 11:35:00,161.43,161.44,161.18,161.21,7017.0,142.7311,142.74,142.5101,142.5366,7017.0
2019-10-01 11:40:00,161.2,161.2,160.85,161.07,7430.0,142.5278,142.5278,142.2183,142.4128,7430.0
2019-10-01 11:45:00,161.08,161.12,160.9,160.9,4812.0,142.4217,142.457,142.2625,142.2625,4812.0
2019-10-01 11:50:00,160.86,161.04,160.86,160.95,2369.0,142.2272,142.3863,142.2272,142.3067,2369.0
2019-10-01 11:55:00,160.94,161.09,160.89,161.01,5344.0,142.2979,142.4305,142.2537,142.3598,5344.0
2019-10-01 12:00:00,160.98,160.99,160.86,160.9,6944.0,142.3333,142.3421,142.2272,142.2625,6944.0
2019-10-01 12:05:00,160.89,160.94,160.78,160.89,4600.0,142.2537,142.2979,142.1564,142.2537,4600.0
2019-10-01 12:10:00,160.9,160.9,160.53,160.57,7066.0,142.2625,142.2625,141.9354,141.9707,7066.0
2019-10-01 12:15:00,160.57,160.78,160.55,160.75,4534.0,141.9707,142.1564,141.9531,142.1299,4534.0
2019-10-01 12:20:00,160.75,160.91,160.7,160.7,5941.0,142.1299,142.2714,142.0857,142.0857,5941.0
2019-10-01 12:25:00,160.73,160.9,160.7,160.8,3633.0,142.1122,142.2625,142.0857,142.1741,3633.0
2019-10-01 12:30:00,160.8,160.83,160.6,160.6,6997.0,142.1741,142.2006,141.9973,141.9973,6997.0
2019-10-01 12:35:00,160.62,160.92,160.62,160.71,6605.0,142.015,142.2802,142.015,142.0945,6605.0
2019-10-01 12:40:00,160.7,160.91,160.7,160.91,3161.0,142.0857,142.2714,142.0857,142.2714,3161.0
2019-10-01 12:45:00,160.93,161.0,160.79,160.79,4745.0,142.289,142.3509,142.1653,142.1653,4745.0
2019-10-01 12:50:00,160.78,160.86,160.73,160.73,5463.0,142.1564,142.2272,142.1122,142.1122,5463.0
2019-10-01 12:55:00,160.71,160.78,160.66,160.72,7786.0,142.0945,142.1564,142.0503,142.1034,7786.0
2019-10-01 13:00:00,160.69,160.69,160.58,160.68,6079.0,142.0768,142.0768,141.9796,142.068,6079.0
2019-10-01 13:05:00,160.67,160.67,160.44,160.6,10157.0,142.0592,142.0592,141.8558,141.9973,10157.0
2019-10-01 13:10:00,160.6,160.65,160.44,160.48,8403.0,141.9973,142.0415,141.8558,141.8912,8403.0
2019-10-01 13:15:00,160.48,160.62,160.41,160.54,4703.0,141.8912,142.015,141.8293,141.9442,4703.0
2019-10-01 13:20:00,160.59,160.59,160.39,160.42,4788.0,141.9884,141.9884,141.8116,141.8381,4788.0
2019-10-01 13:25:00,160.52,160.56,160.42,160.44,3545.0,141.9265,141.9619,141.8381,141.8558,3545.0
2019-10-01 13:30:00,160.46,160.46,160.24,160.29,7125.0,141.8735,141.8735,141.679,141.7232,7125.0
2019-10-01 13:35:00,160.29,160.53,160.29,160.36,10337.0,141.7232,141.9354,141.7232,141.7851,10337.0
2019-10-01 13:40:00,160.38,160.52,160.38,160.47,5762.0,141.8027,141.9265,141.8027,141.8823,5762.0
2019-10-01 13:45:00,160.43,160.53,160.42,160.5,6270.0,141.847,141.9354,141.8381,141.9089,6270.0
2019-10-01 13:50:00,160.5,160.5,160.38,160.4,8429.0,141.9089,141.9089,141.8027,141.8204,8429.0
2019-10-01 13:55:00,160.41,160.45,160.36,160.4,10200.0,141.8293,141.8646,141.7851,141.8204,10200.0
2019-10-01 14:00:00,160.42,160.51,160.26,160.45,9804.0,141.8381,141.9177,141.6966,141.8646,9804.0
2019-10-01 14:05:00,160.44,160.44,160.08,160.08,5022.0,141.8558,141.8558,141.5375,141.5375,5022.0
2019-10-01 14:10:00,160.15,160.5,160.09,160.45,9950.0,141.5994,141.9089,141.5463,141.8646,9950.0
2019-10-01 14:15:00,160.43,160.43,160.29,160.4,4942.0,141.847,141.847,141.7232,141.8204,4942.0
2019-10-01 14:20:00,160.43,160.72,160.42,160.64,3559.0,141.847,142.1034,141.8381,142.0326,3559.0
2019-10-01 14:25:00,160.68,160.69,160.47,160.62,7952.0,142.068,142.0768,141.8823,142.015,7952.0
2019-10-01 14:30:00,160.62,160.92,160.61,160.92,11540.0,142.015,142.2802,142.0061,142.2802,11540.0
2019-10-01 14:35:00,160.91,160.91,160.73,160.82,10628.0,142.2714,142.2714,142.1122,142.1918,10628.0
2019-10-01 14:40:00,160.84,161.04,160.84,161.04,7524.0,142.2095,142.3863,142.2095,142.3863,7524.0
2019-10-01 14:45:00,161.05,161.14,161.01,161.07,6873.0,142.3951,142.4747,142.3598,142.4128,6873.0
2019-10-01 14:50:00,161.08,161.24,161.02,161.17,12824.0,142.4217,142.5631,142.3686,142.5012,12824.0
2019-10-01 14:55:00,161.19,161.22,161.08,161.12,7920.0,142.5189,142.5455,142.4217,142.457,7920.0
2019-10-01 15:00:00,161.13,161.22,161.04,161.16,5643.0,142.4659,142.5455,142.3863,142.4924,5643.0
2019-10-01 15:05:00,161.13,161.36,161.08,161.3,7067.0,142.4659,142.6692,142.4217,142.6162,7067.0
2019-10-01 15:10:00,161.28,161.28,160.94,160.95,8119.0,142.5985,142.5985,142.2979,142.3067,8119.0
2019-10-01 15:15:00,160.93,161.03,160.86,160.95,7062.0,142.289,142.3775,142.2272,142.3067,7062.0
2019-10-01 15:20:00,160.95,161.01,160.82,160.98,4429.0,142.3067,142.3598,142.1918,142.3333,4429.0
2019-10-01 15:25:00,160.98,161.2,160.96,161.2,8617.0,142.3333,142.5278,142.3156,142.5278,8617.0
2019-10-01 15:30:00,161.17,161.18,160.87,160.97,11531.0,142.5012,142.5101,142.236,142.3244,11531.0
2019-10-01 15:35:00,160.97,160.97,160.58,160.67,14746.0,142.3244,142.3244,141.9796,142.0592,14746.0
2019-10-01 15:40:00,160.68,160.8,160.63,160.74,17807.0,142.068,142.1741,142.0238,142.1211,17807.0
2019-10-01 15:45:00,160.77,160.82,160.65,160.75,19722.0,142.1476,142.1918,142.0415,142.1299,19722.0
2019-10-01 15:50:00,160.74,160.96,160.7,160.95,27030.0,142.1211,142.3156,142.0857,142.3067,27030.0
2019-10-01 15:55:00,160.89,160.92,160.35,160.41,148474.0,142.2537,142.2802,141.7762,141.8293,148474.0
2019-10-02 09:30:00,158.97,159.06,158.31,158.69,59131.0,140.5561,140.6356,139.9725,140.3085,59131.0
2019-10-02 09:35:00,158.71,158.79,158.17,158.39,27202.0,140.3262,140.3969,139.8487,140.0433,27202.0
2019-10-02 09:40:00,158.39,158.63,158.31,158.39,13029.0,140.0433,140.2555,139.9725,140.0433,13029.0
2019-10-02 09:45:00,158.39,158.75,158.25,158.74,14889.0,140.0433,140.3616,139.9195,140.3527,14889.0
2019-10-02 09:50:00,158.69,158.85,158.47,158.7,38742.0,140.3085,140.45,140.114,140.3173,38742.0
2019-10-02 09:55:00,158.67,158.89,158.51,158.81,18602.0,140.2908,140.4853,140.1494,140.4146,18602.0
2019-10-02 10:00:00,158.82,158.82,158.0,158.24,9680.0,140.4234,140.4234,139.6984,139.9106,9680.0
2019-10-02 10:05:00,158.23,158.69,158.23,158.56,14736.0,139.9018,140.3085,139.9018,140.1936,14736.0
2019-10-02 10:10:00,158.55,158.91,158.48,158.81,25444.0,140.1847,140.503,140.1228,140.4146,25444.0
2019-10-02 10:15:00,158.82,159.11,158.79,159.11,42234.0,140.4234,140.6799,140.3969,140.6799,42234.0
2019-10-02 10:20:00,159.1,159.24,158.75,158.84,43302.0,140.671,140.7948,140.3616,140.4411,43302.0
2019-10-02 10:25:00,158.84,158.94,157.94,158.15,25321.0,140.4411,140.5295,139.6454,139.8311,25321.0
2019-10-02 10:30:00,158.15,158.15,157.79,157.92,12687.0,139.8311,139.8311,139.5128,139.6277,12687.0
2019-10-02 10:35:00,158.03,158.13,157.66,157.66,6821.0,139.725,139.8134,139.3978,139.3978,6821.0
2019-10-02 10:40:00,157.6,157.68,157.39,157.57,18701.0,139.3448,139.4155,139.1591,139.3182,18701.0
2019-10-02 10:45:00,157.58,157.58,157.09,157.17,13112.0,139.3271,139.3271,138.8938,138.9646,13112.0
2019-10-02 10:50:00,157.13,157.33,156.95,157.32,27178.0,138.9292,139.106,138.7701,139.0972,27178.0
2019-10-02 10:55:00,157.33,157.59,157.28,157.28,11164.0,139.106,139.3359,139.0618,139.0618,11164.0
2019-10-02 11:00:00,157.23,157.45,157.2,157.45,7783.0,139.0176,139.2121,138.9911,139.2121,7783.0
2019-10-02 11:05:00,157.42,157.58,157.35,157.48,9875.0,139.1856,139.3271,139.1237,139.2387,9875.0
2019-10-02 11:10:00,157.49,157.49,157.04,157.16,8747.0,139.2475,139.2475,138.8496,138.9557,8747.0
2019-10-02 11:15:00,157.19,157.27,157.05,157.25,14103.0,138.9823,139.053,138.8585,139.0353,14103.0
2019-10-02 11:20:00,157.3,157.33,157.03,157.27,9274.0,139.0795,139.106,138.8408,139.053,9274.0
2019-10-02 11:25:00,157.27,157.27,156.95,157.02,8440.0,139.053,139.053,138.7701,138.8319,8440.0
2019-10-02 11:30:00,156.97,157.04,156.68,156.75,13433.0,138.7877,138.8496,138.5313,138.5932,13433.0
2019-10-02 11:35:00,156.77,156.94,156.55,156.88,33629.0,138.6109,138.7612,138.4164,138.7082,33629.0
2019-10-02 11:40:00,156.89,156.9,156.6,156.71,18735.0,138.717,138.7258,138.4606,138.5579,18735.0
2019-10-02 11:45:00,156.6,156.68,156.43,156.51,14480.0,138.4606,138.5313,138.3103,138.381,14480.0
2019-10-02 11:50:00,156.46,156.7,156.3,156.61,33850.0,138.3368,138.549,138.1953,138.4694,33850.0
2019-10-02 11:55:00,156.59,156.66,156.35,156.39,8305.0,138.4518,138.5136,138.2396,138.2749,8305.0
2019-10-02 12:00:00,156.44,156.44,156.14,156.28,9440.0,138.3191,138.3191,138.0539,138.1777,9440.0
2019-10-02 12:05:00,156.27,156.33,156.16,156.23,8301.0,138.1688,138.2219,138.0716,138.1335,8301.0
2019-10-02 12:10:00,156.21,156.21,155.83,155.86,12200.0,138.1158,138.1158,137.7798,137.8063,12200.0
2019-10-02 12:15:00,155.81,155.9,155.68,155.84,12282.0,137.7621,137.8417,137.6472,137.7886,12282.0
2019-10-02 12:20:00,155.84,156.04,155.69,155.69,28975.0,137.7886,137.9655,137.656,137.656,28975.0
2019-10-02 12:25:00,155.69,155.85,155.58,155.78,22456.0,137.656,137.7975,137.5587,137.7356,22456.0
2019-10-02 12:30:00,155.78,155.94,155.76,155.76,13668.0,137.7356,137.877,137.7179,137.7179,13668.0
2019-10-02 12:35:00,155.75,155.77,155.48,155.62,11127.0,137.7091,137.7267,137.4703,137.5941,11127.0
2019-10-02 12:40:00,155.62,155.79,155.58,155.79,8570.0,137.5941,137.7444,137.5587,137.7444,8570.0
2019-10-02 12:45:00,155.79,155.85,155.6,155.76,13378.0,137.7444,137.7975,137.5764,137.7179,13378.0
2019-10-02 12:50:00,155.73,155.84,155.59,155.81,14363.0,137.6914,137.7886,137.5676,137.7621,14363.0
2019-10-02 12:55:00,155.83,156.02,155.75,156.01,7830.0,137.7798,137.9478,137.7091,137.9389,7830.0
2019-10-02 13:00:00,155.94,156.15,155.75,156.09,10170.0,137.877,138.0627,137.7091,138.0097,10170.0
2019-10-02 13:05:00,156.06,156.24,156.05,156.23,8180.0,137.9831,138.1423,137.9743,138.1335,8180.0
2019-10-02 13:10:00,156.25,156.48,156.25,156.34,11907.0,138.1511,138.3545,138.1511,138.2307,11907.0
2019-10-02 13:15:00,156.31,156.34,156.08,156.22,4709.0,138.2042,138.2307,138.0008,138.1246,4709.0
2019-10-02 13:20:00,156.15,156.15,155.91,155.92,2871.0,138.0627,138.0627,137.8505,137.8594,2871.0
2019-10-02 13:25:00,155.96,156.2,155.96,156.2,5921.0,137.8947,138.1069,137.8947,138.1069,5921.0
2019-10-02 13:30:00,156.18,156.22,155.91,155.95,9362.0,138.0892,138.1246,137.8505,137.8859,9362.0
2019-10-02 13:35:00,156.0,156.06,155.82,155.93,6503.0,137.9301,137.9831,137.7709,137.8682,6503.0
2019-10-02 13:40:00,155.9,156.03,155.87,155.92,11166.0,137.8417,137.9566,137.8152,137.8594,11166.0
2019-10-02 13:45:00,155.9,156.06,155.82,155.89,19147.0,137.8417,137.9831,137.7709,137.8328,19147.0
2019-10-02 13:50:00,155.92,156.07,155.81,156.06,17925.0,137.8594,137.992,137.7621,137.9831,17925.0
2019-10-02 13:55:00,156.05,156.24,156.05,156.11,19866.0,137.9743,138.1423,137.9743,138.0274,19866.0
2019-10-02 14:00:00,156.11,156.49,156.06,156.48,19045.0,138.0274,138.3633,137.9831,138.3545,19045.0
2019-10-02 14:05:00,156.49,156.56,156.34,156.56,10586.0,138.3633,138.4252,138.2307,138.4252,10586.0
2019-10-02 14:10:00,156.59,156.74,156.47,156.71,8886.0,138.4518,138.5844,138.3457,138.5579,8886.0
2019-10-02 14:15:00,156.73,156.87,156.73,156.78,7895.0,138.5755,138.6993,138.5755,138.6197,7895.0
2019-10-02 14:20:00,156.79,157.03,156.79,157.03,7185.0,138.6286,138.8408,138.6286,138.8408,7185.0
2019-10-02 14:25:00,156.99,157.0,156.66,156.71,10855.0,138.8054,138.8143,138.5136,138.5579,10855.0
2019-10-02 14:30:00,156.71,156.76,156.53,156.75,10953.0,138.5579,138.6021,138.3987,138.5932,10953.0
2019-10-02 14:35:00,156.77,156.77,156.54,156.66,8755.0,138.6109,138.6109,138.4075,138.5136,8755.0
2019-10-02 14:40:00,156.68,156.77,156.59,156.77,8674.0,138.5313,138.6109,138.4518,138.6109,8674.0
2019-10-02 14:45:00,156.77,156.98,156.75,156.91,10990.0,138.6109,138.7966,138.5932,138.7347,10990.0
2019-10-02 14:50:00,156.9,156.94,156.74,156.81,11494.0,138.7258,138.7612,138.5844,138.6463,11494.0
2019-10-02 14:55:00,156.83,156.93,156.81,156.92,4226.0,138.664,138.7524,138.6463,138.7435,4226.0
2019-10-02 15:00:00,156.97,157.01,156.68,156.71,7262.0,138.7877,138.8231,138.5313,138.5579,7262.0
2019-10-02 15:05:00,156.68,156.91,156.67,156.77,6636.0,138.5313,138.7347,138.5225,138.6109,6636.0
2019-10-02 15:10:00,156.84,157.15,156.84,157.12,7855.0,138.6728,138.9469,138.6728,138.9204,7855.0
2019-10-02 15:15:00,157.09,157.27,157.02,157.19,10332.0,138.8938,139.053,138.8319,138.9823,10332.0
2019-10-02 15:20:00,157.19,157.31,157.07,157.21,9197.0,138.9823,139.0884,138.8762,138.9999,9197.0
2019-10-02 15:25:00,157.21,157.27,157.02,157.07,11629.0,138.9999,139.053,138.8319,138.8762,11629.0
2019-10-02 15:30:00,157.03,157.27,156.95,157.22,14217.0,138.8408,139.053,138.7701,139.0088,14217.0
2019-10-02 15:35:00,157.23,157.27,157.0,157.04,17111.0,139.0176,139.053,138.8143,138.8496,17111.0
2019-10-02 15:40:00,157.04,157.25,157.02,157.05,20509.0,138.8496,139.0353,138.8319,138.8585,20509.0
2019-10-02 15:45:00,157.07,157.12,156.65,156.68,16635.0,138.8762,138.9204,138.5048,138.5313,16635.0
2019-10-02 15:50:00,156.65,157.0,156.52,157.0,30477.0,138.5048,138.8143,138.3899,138.8143,30477.0
2019-10-02 15:55:00,156.97,156.97,156.57,156.63,156913.0,138.7877,138.7877,138.4341,138.4871,156913.0
2019-10-03 09:30:00,156.36,156.63,156.0,156.6,19252.0,138.2484,138.4871,137.9301,138.4606,19252.0
2019-10-03 09:35:00,156.65,156.75,155.91,156.02,4807.0,138.5048,138.5932,137.8505,137.9478,4807.0
2019-10-03 09:40:00,156.02,156.21,155.94,155.96,3439.0,137.9478,138.1158,137.877,137.8947,3439.0
2019-10-03 09:45:00,156.06,156.11,155.9,155.95,6633.0,137.9831,138.0274,137.8417,137.8859,6633.0
2019-10-03 09:50:00,155.87,155.95,155.73,155.82,9054.0,137.8152,137.8859,137.6914,137.7709,9054.0
2019-10-03 09:55:00,155.78,155.98,155.73,155.91,8703.0,137.7356,137.9124,137.6914,137.8505,8703.0
2019-10-03 10:00:00,155.94,155.94,154.4,154.58,28494.0,137.877,137.877,136.5154,136.6746,28494.0
2019-10-03 10:05:00,154.63,154.64,154.04,154.18,18200.0,136.7188,136.7276,136.1971,136.3209,18200.0
2019-10-03 10:10:00,154.17,154.21,153.72,153.97,27447.0,136.3121,136.3474,135.9142,136.1352,27447.0
2019-10-03 10:15:00,153.93,154.05,153.73,153.97,20676.0,136.0999,136.206,135.923,136.1352,20676.0
2019-10-03 10:20:00,153.92,154.28,153.82,154.22,37937.0,136.091,136.4093,136.0026,136.3563,37937.0
2019-10-03 10:25:00,154.22,155.17,154.18,154.97,17321.0,136.3563,137.1962,136.3209,137.0194,17321.0
2019-10-03 10:30:00,154.97,155.24,154.82,155.24,12220.0,137.0194,137.2581,136.8868,137.2581,12220.0
2019-10-03 10:35:00,155.19,155.62,155.11,155.62,11347.0,137.2139,137.5941,137.1432,137.5941,11347.0
2019-10-03 10:40:00,155.4,155.63,155.33,155.42,8911.0,137.3996,137.603,137.3377,137.4173,8911.0
2019-10-03 10:45:00,155.56,155.64,155.25,155.44,8813.0,137.5411,137.6118,137.267,137.435,8813.0
2019-10-03 10:50:00,155.38,155.54,155.13,155.14,8076.0,137.3819,137.5234,137.1609,137.1697,8076.0
2019-10-03 10:55:00,155.2,155.46,155.04,155.46,7727.0,137.2228,137.4526,137.0813,137.4526,7727.0
2019-10-03 11:00:00,155.38,156.07,155.34,156.03,8501.0,137.3819,137.992,137.3465,137.9566,8501.0
2019-10-03 11:05:00,156.1,156.48,155.98,156.38,8571.0,138.0185,138.3545,137.9124,138.2661,8571.0
2019-10-03 11:10:00,156.22,156.56,156.21,156.47,13690.0,138.1246,138.4252,138.1158,138.3457,13690.0
2019-10-03 11:15:00,156.64,156.94,156.54,156.85,9548.0,138.496,138.7612,138.4075,138.6816,9548.0
2019-10-03 11:20:00,156.86,156.88,156.53,156.67,15807.0,138.6905,138.7082,138.3987,138.5225,15807.0
2019-10-03 11:25:00,156.62,156.67,156.35,156.45,3568.0,138.4783,138.5225,138.2396,138.328,3568.0
2019-10-03 11:30:00,156.44,156.5,156.24,156.25,7554.0,138.3191,138.3722,138.1423,138.1511,7554.0
2019-10-03 11:35:00,156.21,156.36,156.04,156.1,9270.0,138.1158,138.2484,137.9655,138.0185,9270.0
2019-10-03 11:40:00,156.11,156.36,156.04,156.36,2458.0,138.0274,138.2484,137.9655,138.2484,2458.0
2019-10-03 11:45:00,156.37,156.37,156.09,156.09,13606.0,138.2572,138.2572,138.0097,138.0097,13606.0
2019-10-03 11:50:00,156.09,156.17,156.03,156.14,5933.0,138.0097,138.0804,137.9566,138.0539,5933.0
2019-10-03 11:55:00,156.13,156.23,156.02,156.16,11479.0,138.045,138.1335,137.9478,138.0716,11479.0
2019-10-03 12:00:00,156.21,156.36,156.2,156.31,7337.0,138.1158,138.2484,138.1069,138.2042,7337.0
2019-10-03 12:05:00,156.34,156.58,156.34,156.53,7981.0,138.2307,138.4429,138.2307,138.3987,7981.0
2019-10-03 12:10:00,156.57,156.64,156.42,156.57,4027.0,138.4341,138.496,138.3014,138.4341,4027.0
2019-10-03 12:15:00,156.62,156.62,156.15,156.18,6463.0,138.4783,138.4783,138.0627,138.0892,6463.0
2019-10-03 12:20:00,156.12,156.18,156.05,156.12,2389.0,138.0362,138.0892,137.9743,138.0362,2389.0
2019-10-03 12:25:00,156.14,156.51,156.1,156.43,5911.0,138.0539,138.381,138.0185,138.3103,5911.0
2019-10-03 12:30:00,156.46,156.7,156.41,156.55,6391.0,138.3368,138.549,138.2926,138.4164,6391.0
2019-10-03 12:35:00,156.58,156.69,156.53,156.69,3483.0,138.4429,138.5402,138.3987,138.5402,3483.0
2019-10-03 12:40:00,156.66,156.77,156.66,156.69,2730.0,138.5136,138.6109,138.5136,138.5402,2730.0
2019-10-03 12:45:00,156.71,156.93,156.62,156.8,9112.0,138.5579,138.7524,138.4783,138.6374,9112.0
2019-10-03 12:50:00,156.8,156.86,156.61,156.68,4445.0,138.6374,138.6905,138.4694,138.5313,4445.0
2019-10-03 12:55:00,156.65,156.89,156.64,156.86,7267.0,138.5048,138.717,138.496,138.6905,7267.0
2019-10-03 13:00:00,156.88,157.0,156.78,156.88,7398.0,138.7082,138.8143,138.6197,138.7082,7398.0
2019-10-03 13:05:00,156.84,156.96,156.8,156.89,18012.0,138.6728,138.7789,138.6374,138.717,18012.0
2019-10-03 13:10:00,156.89,156.95,156.75,156.81,5070.0,138.717,138.7701,138.5932,138.6463,5070.0
2019-10-03 13:15:00,156.77,156.8,156.67,156.8,6941.0,138.6109,138.6374,138.5225,138.6374,6941.0
2019-10-03 13:20:00,156.76,156.9,156.72,156.9,19977.0,138.6021,138.7258,138.5667,138.7258,19977.0
2019-10-03 13:25:00,156.92,156.94,156.68,156.68,8660.0,138.7435,138.7612,138.5313,138.5313,8660.0
2019-10-03 13:30:00,156.7,156.8,156.68,156.79,4075.0,138.549,138.6374,138.5313,138.6286,4075.0
2019-10-03 13:35:00,156.75,156.8,156.57,156.7,9686.0,138.5932,138.6374,138.4341,138.549,9686.0
2019-10-03 13:40:00,156.73,157.14,156.72,157.11,7675.0,138.5755,138.938,138.5667,138.9115,7675.0
2019-10-03 13:45:00,157.13,157.29,157.11,157.27,9906.0,138.9292,139.0707,138.9115,139.053,9906.0
2019-10-03 13:50:00,157.29,157.36,157.22,157.25,10261.0,139.0707,139.1326,139.0088,139.0353,10261.0
2019-10-03 13:55:00,157.27,157.34,157.25,157.3,5274.0,139.053,139.1149,139.0353,139.0795,5274.0
2019-10-03 14:00:00,157.3,157.51,157.2,157.3,82979.0,139.0795,139.2652,138.9911,139.0795,82979.0
2019-10-03 14:05:00,157.32,157.39,157.11,157.12,14849.0,139.0972,139.1591,138.9115,138.9204,14849.0
2019-10-03 14:10:00,157.09,157.23,157.08,157.23,8079.0,138.8938,139.0176,138.885,139.0176,8079.0
2019-10-03 14:15:00,157.21,157.27,157.06,157.08,10729.0,138.9999,139.053,138.8673,138.885,10729.0
2019-10-03 14:20:00,157.09,157.25,157.06,157.21,6521.0,138.8938,139.0353,138.8673,138.9999,6521.0
2019-10-03 14:25:00,157.21,157.26,157.14,157.17,7622.0,138.9999,139.0441,138.938,138.9646,7622.0
2019-10-03 14:30:00,157.2,157.2,157.03,157.13,8319.0,138.9911,138.9911,138.8408,138.9292,8319.0
2019-10-03 14:35:00,157.13,157.13,156.97,157.07,5908.0,138.9292,138.9292,138.7877,138.8762,5908.0
2019-10-03 14:40:00,157.05,157.18,157.03,157.16,5583.0,138.8585,138.9734,138.8408,138.9557,5583.0
2019-10-03 14:45:00,157.15,157.2,157.08,157.1,5900.0,138.9469,138.9911,138.885,138.9027,5900.0
2019-10-03 14:50:00,157.12,157.23,157.12,157.17,10525.0,138.9204,139.0176,138.9204,138.9646,10525.0
2019-10-03 14:55:00,157.2,157.25,157.15,157.18,6129.0,138.9911,139.0353,138.9469,138.9734,6129.0
2019-10-03 15:00:00,157.2,157.24,157.1,157.2,5900.0,138.9911,139.0265,138.9027,138.9911,5900.0
2019-10-03 15:05:00,157.22,157.27,157.13,157.27,8129.0,139.0088,139.053,138.9292,139.053,8129.0
2019-10-03 15:10:00,157.25,157.37,157.23,157.31,10983.0,139.0353,139.1414,139.0176,139.0884,10983.0
2019-10-03 15:15:00,157.31,157.36,157.08,157.1,13950.0,139.0884,139.1326,138.885,138.9027,13950.0
2019-10-03 15:20:00,157.11,157.15,157.06,157.11,6795.0,138.9115,138.9469,138.8673,138.9115,6795.0
2019-10-03 15:25:00,157.09,157.11,156.92,157.09,5975.0,138.8938,138.9115,138.7435,138.8938,5975.0
2019-10-03 15:30:00,157.06,157.1,156.96,157.07,14299.0,138.8673,138.9027,138.7789,138.8762,14299.0
2019-10-03 15:35:00,157.08,157.23,157.07,157.21,13210.0,138.885,139.0176,138.8762,138.9999,13210.0
2019-10-03 15:40:00,157.19,157.41,157.18,157.31,16919.0,138.9823,139.1768,138.9734,139.0884,16919.0
2019-10-03 15:45:00,157.3,157.32,156.9,156.99,20314.0,139.0795,139.0972,138.7258,138.8054,20314.0
2019-10-03 15:50:00,156.96,157.25,156.88,157.25,22465.0,138.7789,139.0353,138.7082,139.0353,22465.0
2019-10-03 15:55:00,157.25,157.6,157.24,157.54,91934.0,139.0353,139.3448,139.0265,139.2917,91934.0
2019-10-04 09:30:00,158.13,158.8,158.13,158.21,19283.0,139.8134,140.4058,139.8134,139.8841,19283.0
2019-10-04 09:35:00,158.36,158.7,158.33,158.58,8709.0,140.0167,140.3173,139.9902,140.2112,8709.0
2019-10-04 09:40:00,158.61,158.65,158.38,158.38,6593.0,140.2378,140.2731,140.0344,140.0344,6593.0
2019-10-04 09:45:00,158.45,158.6,158.37,158.38,5082.0,140.0963,140.2289,140.0256,140.0344,5082.0
2019-10-04 09:50:00,158.37,158.65,158.17,158.58,11548.0,140.0256,140.2731,139.8487,140.2112,11548.0
2019-10-04 09:55:00,158.6,158.68,158.35,158.68,11284.0,140.2289,140.2997,140.0079,140.2997,11284.0
2019-10-04 10:00:00,158.74,159.14,158.71,158.91,12075.0,140.3527,140.7064,140.3262,140.503,12075.0
2019-10-04 10:05:00,158.95,158.96,158.69,158.71,2827.0,140.5384,140.5472,140.3085,140.3262,2827.0
2019-10-04 10:10:00,158.72,158.72,158.44,158.48,7703.0,140.335,140.335,140.0875,140.1228,7703.0
2019-10-04 10:15:00,158.5,158.68,158.49,158.62,14742.0,140.1405,140.2997,140.1317,140.2466,14742.0
2019-10-04 10:20:00,158.66,158.7,158.57,158.69,10715.0,140.282,140.3173,140.2024,140.3085,10715.0
2019-10-04 10:25:00,158.64,158.71,158.54,158.58,14826.0,140.2643,140.3262,140.1759,140.2112,14826.0
2019-10-04 10:30:00,158.62,158.64,158.29,158.36,9136.0,140.2466,140.2643,139.9548,140.0167,9136.0
2019-10-04 10:35:00,158.37,158.37,158.13,158.19,7223.0,140.0256,140.0256,139.8134,139.8664,7223.0
2019-10-04 10:40:00,158.17,158.26,158.09,158.14,7522.0,139.8487,139.9283,139.778,139.8222,7522.0
2019-10-04 10:45:00,158.08,158.13,157.89,157.99,6267.0,139.7692,139.8134,139.6012,139.6896,6267.0
2019-10-04 10:50:00,157.98,158.26,157.98,158.22,11502.0,139.6807,139.9283,139.6807,139.8929,11502.0
2019-10-04 10:55:00,158.26,158.28,158.0,158.0,5238.0,139.9283,139.946,139.6984,139.6984,5238.0
2019-10-04 11:00:00,158.03,158.32,157.9,158.16,14626.0,139.725,139.9814,139.61,139.8399,14626.0
2019-10-04 11:05:00,158.16,158.35,158.16,158.21,3530.0,139.8399,140.0079,139.8399,139.8841,3530.0
2019-10-04 11:10:00,158.28,158.36,158.14,158.32,6562.0,139.946,140.0167,139.8222,139.9814,6562.0
2019-10-04 11:15:00,158.35,158.39,158.27,158.38,7994.0,140.0079,140.0433,139.9372,140.0344,7994.0
2019-10-04 11:20:00,158.42,158.46,158.13,158.3,5498.0,140.0698,140.1051,139.8134,139.9637,5498.0
2019-10-04 11:25:00,158.26,158.48,158.26,158.46,4577.0,139.9283,140.1228,139.9283,140.1051,4577.0
2019-10-04 11:30:00,158.42,158.59,158.42,158.51,6104.0,140.0698,140.2201,140.0698,140.1494,6104.0
2019-10-04 11:35:00,158.51,158.71,158.51,158.68,3700.0,140.1494,140.3262,140.1494,140.2997,3700.0
2019-10-04 11:40:00,158.69,158.74,158.62,158.64,4629.0,140.3085,140.3527,140.2466,140.2643,4629.0
2019-10-04 11:45:00,158.63,158.7,158.56,158.7,4190.0,140.2555,140.3173,140.1936,140.3173,4190.0
2019-10-04 11:50:00,158.7,158.83,158.68,158.8,6300.0,140.3173,140.4323,140.2997,140.4058,6300.0
2019-10-04 11:55:00,158.78,158.82,158.63,158.63,4310.0,140.3881,140.4234,140.2555,140.2555,4310.0
2019-10-04 12:00:00,158.63,158.63,158.53,158.56,4122.0,140.2555,140.2555,140.167,140.1936,4122.0
2019-10-04 12:05:00,158.54,158.64,158.52,158.58,7566.0,140.1759,140.2643,140.1582,140.2112,7566.0
2019-10-04 12:10:00,158.62,158.62,158.5,158.51,7557.0,140.2466,140.2466,140.1405,140.1494,7557.0
2019-10-04 12:15:00,158.5,158.57,158.44,158.47,7478.0,140.1405,140.2024,140.0875,140.114,7478.0
2019-10-04 12:20:00,158.45,158.54,158.44,158.53,4200.0,140.0963,140.1759,140.0875,140.167,4200.0
2019-10-04 12:25:00,158.54,158.55,158.28,158.29,4418.0,140.1759,140.1847,139.946,139.9548,4418.0
2019-10-04 12:30:00,158.28,158.36,158.27,158.27,4838.0,139.946,140.0167,139.9372,139.9372,4838.0
2019-10-04 12:35:00,158.31,158.39,158.31,158.38,3726.0,139.9725,140.0433,139.9725,140.0344,3726.0
2019-10-04 12:40:00,158.37,158.47,158.36,158.39,2924.0,140.0256,140.114,140.0167,140.0433,2924.0
2019-10-04 12:45:00,158.38,158.58,158.38,158.58,5735.0,140.0344,140.2112,140.0344,140.2112,5735.0
2019-10-04 12:50:00,158.66,158.7,158.57,158.61,3399.0,140.282,140.3173,140.2024,140.2378,3399.0
2019-10-04 12:55:00,158.63,158.66,158.57,158.62,2200.0,140.2555,140.282,140.2024,140.2466,2200.0
2019-10-04 13:00:00,158.63,158.65,158.51,158.65,2118.0,140.2555,140.2731,140.1494,140.2731,2118.0
2019-10-04 13:05:00,158.63,158.65,158.54,158.54,2746.0,140.2555,140.2731,140.1759,140.1759,2746.0
2019-10-04 13:10:00,158.52,158.57,158.4,158.47,2900.0,140.1582,140.2024,140.0521,140.114,2900.0
2019-10-04 13:15:00,158.44,158.59,158.41,158.59,2228.0,140.0875,140.2201,140.0609,140.2201,2228.0
2019-10-04 13:20:00,158.61,158.61,158.49,158.5,4516.0,140.2378,140.2378,140.1317,140.1405,4516.0
2019-10-04 13:25:00,158.48,158.6,158.47,158.59,4521.0,140.1228,140.2289,140.114,140.2201,4521.0
2019-10-04 13:30:00,158.59,158.67,158.56,158.56,3764.0,140.2201,140.2908,140.1936,140.1936,3764.0
2019-10-04 13:35:00,158.56,158.59,158.52,158.53,2945.0,140.1936,140.2201,140.1582,140.167,2945.0
2019-10-04 13:40:00,158.54,158.74,158.51,158.65,11594.0,140.1759,140.3527,140.1494,140.2731,11594.0
2019-10-04 13:45:00,158.63,158.63,158.49,158.49,3507.0,140.2555,140.2555,140.1317,140.1317,3507.0
2019-10-04 13:50:00,158.5,158.5,158.35,158.43,6370.0,140.1405,140.1405,140.0079,140.0786,6370.0
2019-10-04 13:55:00,158.44,158.52,158.35,158.36,6828.0,140.0875,140.1582,140.0079,140.0167,6828.0
2019-10-04 14:00:00,158.4,158.43,158.27,158.4,7041.0,140.0521,140.0786,139.9372,140.0521,7041.0
2019-10-04 14:05:00,158.39,158.5,158.34,158.5,6128.0,140.0433,140.1405,139.999,140.1405,6128.0
2019-10-04 14:10:00,158.51,158.61,158.46,158.56,5941.0,140.1494,140.2378,140.1051,140.1936,5941.0
2019-10-04 14:15:00,158.57,158.73,158.54,158.58,8294.0,140.2024,140.3439,140.1759,140.2112,8294.0
2019-10-04 14:20:00,158.6,158.71,158.58,158.71,5392.0,140.2289,140.3262,140.2112,140.3262,5392.0
2019-10-04 14:25:00,158.68,158.77,158.66,158.71,3943.0,140.2997,140.3792,140.282,140.3262,3943.0
2019-10-04 14:30:00,158.7,158.79,158.69,158.78,7158.0,140.3173,140.3969,140.3085,140.3881,7158.0
2019-10-04 14:35:00,158.78,158.9,158.77,158.86,7769.0,140.3881,140.4942,140.3792,140.4588,7769.0
2019-10-04 14:40:00,158.86,158.92,158.85,158.85,6731.0,140.4588,140.5119,140.45,140.45,6731.0
2019-10-04 14:45:00,158.86,158.99,158.81,158.93,5438.0,140.4588,140.5738,140.4146,140.5207,5438.0
2019-10-04 14:50:00,158.9,158.97,158.82,158.95,4100.0,140.4942,140.5561,140.4234,140.5384,4100.0
2019-10-04 14:55:00,158.97,159.1,158.97,159.06,4290.0,140.5561,140.671,140.5561,140.6356,4290.0
2019-10-04 15:00:00,159.11,159.12,159.02,159.02,6474.0,140.6799,140.6887,140.6003,140.6003,6474.0
2019-10-04 15:05:00,159.02,159.02,158.94,159.0,6041.0,140.6003,140.6003,140.5295,140.5826,6041.0
2019-10-04 15:10:00,158.99,159.04,158.87,158.88,7543.0,140.5738,140.618,140.4677,140.4765,7543.0
2019-10-04 15:15:00,158.88,159.02,158.85,158.99,8602.0,140.4765,140.6003,140.45,140.5738,8602.0
2019-10-04 15:20:00,158.98,159.0,158.84,158.87,5080.0,140.5649,140.5826,140.4411,140.4677,5080.0
2019-10-04 15:25:00,158.88,159.02,158.83,158.88,8646.0,140.4765,140.6003,140.4323,140.4765,8646.0
2019-10-04 15:30:00,158.9,159.19,158.88,159.16,11016.0,140.4942,140.7506,140.4765,140.7241,11016.0
2019-10-04 15:35:00,159.18,159.24,159.11,159.18,22973.0,140.7417,140.7948,140.6799,140.7417,22973.0
2019-10-04 15:40:00,159.18,159.21,159.11,159.13,16197.0,140.7417,140.7683,140.6799,140.6975,16197.0
2019-10-04 15:45:00,159.15,159.3,159.08,159.23,18226.0,140.7152,140.8478,140.6533,140.786,18226.0
2019-10-04 15:50:00,159.25,159.3,159.0,159.12,24106.0,140.8036,140.8478,140.5826,140.6887,24106.0
2019-10-04 15:55:00,159.14,159.42,159.01,159.15,152767.0,140.7064,140.9539,140.5914,140.7152,152767.0
2019-10-07 09:30:00,158.95,159.29,158.53,158.94,17535.0,140.5384,140.839,140.167,140.5295,17535.0
2019-10-07 09:35:00,158.91,159.08,158.59,158.68,4833.0,140.503,140.6533,140.2201,140.2997,4833.0
2019-10-07 09:40:00,158.61,158.7,158.23,158.26,7410.0,140.2378,140.3173,139.9018,139.9283,7410.0
2019-10-07 09:45:00,158.19,158.24,157.98,157.98,6102.0,139.8664,139.9106,139.6807,139.6807,6102.0
2019-10-07 09:50:00,158.04,158.41,158.04,158.27,3538.0,139.7338,140.0609,139.7338,139.9372,3538.0
2019-10-07 09:55:00,158.29,158.36,158.25,158.34,5009.0,139.9548,140.0167,139.9195,139.999,5009.0
2019-10-07 10:00:00,158.34,158.41,158.3,158.41,2806.0,139.999,140.0609,139.9637,140.0609,2806.0
2019-10-07 10:05:00,158.44,158.74,158.44,158.68,4598.0,140.0875,140.3527,140.0875,140.2997,4598.0
2019-10-07 10:10:00,158.73,158.86,158.73,158.78,3400.0,140.3439,140.4588,140.3439,140.3881,3400.0
2019-10-07 10:15:00,158.77,158.79,158.57,158.6,5619.0,140.3792,140.3969,140.2024,140.2289,5619.0
2019-10-07 10:20:00,158.61,158.68,158.59,158.64,3215.0,140.2378,140.2997,140.2201,140.2643,3215.0
2019-10-07 10:25:00,158.65,158.92,158.65,158.85,4266.0,140.2731,140.5119,140.2731,140.45,4266.0
2019-10-07 10:30:00,158.82,158.95,158.81,158.82,3342.0,140.4234,140.5384,140.4146,140.4234,3342.0
2019-10-07 10:35:00,158.85,158.87,158.42,158.43,4199.0,140.45,140.4677,140.0698,140.0786,4199.0
2019-10-07 10:40:00,158.47,158.73,158.47,158.63,3256.0,140.114,140.3439,140.114,140.2555,3256.0
2019-10-07 10:45:00,158.68,158.68,158.5,158.59,4914.0,140.2997,140.2997,140.1405,140.2201,4914.0
2019-10-07 10:50:00,158.62,158.79,158.62,158.79,2711.0,140.2466,140.3969,140.2466,140.3969,2711.0
2019-10-07 10:55:00,158.78,158.94,158.78,158.84,4276.0,140.3881,140.5295,140.3881,140.4411,4276.0
2019-10-07 11:00:00,158.84,159.04,158.83,158.99,1757.0,140.4411,140.618,140.4323,140.5738,1757.0
2019-10-07 11:05:00,158.97,159.11,158.96,159.07,8480.0,140.5561,140.6799,140.5472,140.6445,8480.0
2019-10-07 11:10:00,159.01,159.01,158.75,158.86,6621.0,140.5914,140.5914,140.3616,140.4588,6621.0
2019-10-07 11:15:00,158.81,159.02,158.81,159.02,5502.0,140.4146,140.6003,140.4146,140.6003,5502.0
2019-10-07 11:20:00,159.08,159.17,158.95,159.02,5296.0,140.6533,140.7329,140.5384,140.6003,5296.0
2019-10-07 11:25:00,159.03,159.24,159.03,159.14,3684.0,140.6091,140.7948,140.6091,140.7064,3684.0
2019-10-07 11:30:00,159.1,159.36,159.09,159.34,1735.0,140.671,140.9009,140.6622,140.8832,1735.0
2019-10-07 11:35:00,159.33,159.39,159.23,159.27,3167.0,140.8744,140.9274,140.786,140.8213,3167.0
2019-10-07 11:40:00,159.25,159.33,159.17,159.28,3263.0,140.8036,140.8744,140.7329,140.8302,3263.0
2019-10-07 11:45:00,159.31,159.35,159.2,159.2,4442.0,140.8567,140.8921,140.7594,140.7594,4442.0
2019-10-07 11:50:00,159.19,159.48,159.19,159.45,6227.0,140.7506,141.007,140.7506,140.9805,6227.0
2019-10-07 11:55:00,159.49,159.6,159.45,159.6,3242.0,141.0158,141.1131,140.9805,141.1131,3242.0
2019-10-07 12:00:00,159.61,159.61,159.48,159.48,2018.0,141.1219,141.1219,141.007,141.007,2018.0
2019-10-07 12:05:00,159.47,159.47,159.41,159.41,1551.0,140.9982,140.9982,140.9451,140.9451,1551.0
2019-10-07 12:10:00,159.38,159.45,159.35,159.38,2666.0,140.9186,140.9805,140.8921,140.9186,2666.0
2019-10-07 12:15:00,159.34,159.34,159.1,159.12,6800.0,140.8832,140.8832,140.671,140.6887,6800.0
2019-10-07 12:20:00,159.15,159.19,159.12,159.16,2462.0,140.7152,140.7506,140.6887,140.7241,2462.0
2019-10-07 12:25:00,159.15,159.15,158.91,158.98,3522.0,140.7152,140.7152,140.503,140.5649,3522.0
2019-10-07 12:30:00,158.96,158.98,158.9,158.93,2884.0,140.5472,140.5649,140.4942,140.5207,2884.0
2019-10-07 12:35:00,158.96,159.04,158.94,159.04,2876.0,140.5472,140.618,140.5295,140.618,2876.0
2019-10-07 12:40:00,159.01,159.12,159.0,159.06,17925.0,140.5914,140.6887,140.5826,140.6356,17925.0
2019-10-07 12:45:00,159.06,159.25,159.06,159.25,2355.0,140.6356,140.8036,140.6356,140.8036,2355.0
2019-10-07 12:50:00,159.25,159.26,159.08,159.09,3321.0,140.8036,140.8125,140.6533,140.6622,3321.0
2019-10-07 12:55:00,159.04,159.04,158.95,159.01,2507.0,140.618,140.618,140.5384,140.5914,2507.0
2019-10-07 13:00:00,159.01,159.19,159.01,159.12,1529.0,140.5914,140.7506,140.5914,140.6887,1529.0
2019-10-07 13:05:00,159.11,159.11,158.8,158.8,3797.0,140.6799,140.6799,140.4058,140.4058,3797.0
2019-10-07 13:10:00,158.76,158.84,158.71,158.82,2694.0,140.3704,140.4411,140.3262,140.4234,2694.0
2019-10-07 13:15:00,158.78,158.85,158.76,158.84,1460.0,140.3881,140.45,140.3704,140.4411,1460.0
2019-10-07 13:20:00,158.8,158.96,158.8,158.96,1832.0,140.4058,140.5472,140.4058,140.5472,1832.0
2019-10-07 13:25:00,158.99,158.99,158.9,158.98,1685.0,140.5738,140.5738,140.4942,140.5649,1685.0
2019-10-07 13:30:00,159.0,159.6,158.99,159.4,6932.0,140.5826,141.1131,140.5738,140.9363,6932.0
2019-10-07 13:35:00,159.35,159.81,159.34,159.77,5187.0,140.8921,141.2988,140.8832,141.2634,5187.0
2019-10-07 13:40:00,159.74,159.74,159.48,159.48,2154.0,141.2369,141.2369,141.007,141.007,2154.0
2019-10-07 13:45:00,159.47,159.64,159.43,159.6,5432.0,140.9982,141.1485,140.9628,141.1131,5432.0
2019-10-07 13:50:00,159.58,159.68,159.58,159.67,2941.0,141.0954,141.1838,141.0954,141.175,2941.0
2019-10-07 13:55:00,159.7,159.7,159.57,159.66,2275.0,141.2015,141.2015,141.0866,141.1661,2275.0
2019-10-07 14:00:00,159.65,159.68,159.56,159.56,2194.0,141.1573,141.1838,141.0777,141.0777,2194.0
2019-10-07 14:05:00,159.54,159.54,159.31,159.39,5061.0,141.06,141.06,140.8567,140.9274,5061.0
2019-10-07 14:10:00,159.37,159.39,159.26,159.33,3524.0,140.9097,140.9274,140.8125,140.8744,3524.0
2019-10-07 14:15:00,159.35,159.35,159.21,159.26,4050.0,140.8921,140.8921,140.7683,140.8125,4050.0
2019-10-07 14:20:00,159.25,159.25,159.08,159.16,4087.0,140.8036,140.8036,140.6533,140.7241,4087.0
2019-10-07 14:25:00,159.18,159.28,159.17,159.26,2418.0,140.7417,140.8302,140.7329,140.8125,2418.0
2019-10-07 14:30:00,159.24,159.26,159.01,159.07,3700.0,140.7948,140.8125,140.5914,140.6445,3700.0
2019-10-07 14:35:00,159.08,159.1,158.92,159.08,4088.0,140.6533,140.671,140.5119,140.6533,4088.0
2019-10-07 14:40:00,159.04,159.2,158.97,159.15,3105.0,140.618,140.7594,140.5561,140.7152,3105.0
2019-10-07 14:45:00,159.12,159.13,158.96,159.11,3202.0,140.6887,140.6975,140.5472,140.6799,3202.0
2019-10-07 14:50:00,159.07,159.11,158.91,158.96,13646.0,140.6445,140.6799,140.503,140.5472,13646.0
2019-10-07 14:55:00,158.96,159.18,158.95,159.14,2856.0,140.5472,140.7417,140.5384,140.7064,2856.0
2019-10-07 15:00:00,159.08,159.18,159.05,159.11,3786.0,140.6533,140.7417,140.6268,140.6799,3786.0
2019-10-07 15:05:00,159.15,159.25,159.1,159.25,1487.0,140.7152,140.8036,140.671,140.8036,1487.0
2019-10-07 15:10:00,159.24,159.35,159.12,159.32,4448.0,140.7948,140.8921,140.6887,140.8655,4448.0
2019-10-07 15:15:00,159.29,159.38,159.24,159.28,16782.0,140.839,140.9186,140.7948,140.8302,16782.0
2019-10-07 15:20:00,159.25,159.27,159.15,159.19,7375.0,140.8036,140.8213,140.7152,140.7506,7375.0
2019-10-07 15:25:00,159.21,159.41,159.21,159.34,3255.0,140.7683,140.9451,140.7683,140.8832,3255.0
2019-10-07 15:30:00,159.42,159.42,159.19,159.23,8989.0,140.9539,140.9539,140.7506,140.786,8989.0
2019-10-07 15:35:00,159.25,159.29,159.16,159.26,10438.0,140.8036,140.839,140.7241,140.8125,10438.0
2019-10-07 15:40:00,159.27,159.28,159.09,159.12,16616.0,140.8213,140.8302,140.6622,140.6887,16616.0
2019-10-07 15:45:00,159.17,159.24,159.12,159.22,8088.0,140.7329,140.7948,140.6887,140.7771,8088.0
2019-10-07 15:50:00,159.19,159.19,158.93,158.94,17791.0,140.7506,140.7506,140.5207,140.5295,17791.0
2019-10-07 15:55:00,158.98,159.24,158.85,158.86,51507.0,140.5649,140.7948,140.45,140.4588,51507.0
2019-10-08 09:30:00,157.55,157.98,157.28,157.69,19843.0,139.3006,139.6807,139.0618,139.4243,19843.0
2019-10-08 09:35:00,157.72,157.73,157.05,157.05,6102.0,139.4509,139.4597,138.8585,138.8585,6102.0
2019-10-08 09:40:00,157.07,157.31,157.03,157.16,4273.0,138.8762,139.0884,138.8408,138.9557,4273.0
2019-10-08 09:45:00,157.14,157.15,156.66,156.73,13712.0,138.938,138.9469,138.5136,138.5755,13712.0
2019-10-08 09:50:00,156.72,156.78,156.43,156.75,20980.0,138.5667,138.6197,138.3103,138.5932,20980.0
2019-10-08 09:55:00,156.7,156.82,156.47,156.56,5819.0,138.549,138.6551,138.3457,138.4252,5819.0
2019-10-08 10:00:00,156.57,156.6,156.18,156.45,9402.0,138.4341,138.4606,138.0892,138.328,9402.0
2019-10-08 10:05:00,156.43,156.43,156.17,156.22,6914.0,138.3103,138.3103,138.0804,138.1246,6914.0
2019-10-08 10:10:00,156.17,156.23,155.93,156.22,16527.0,138.0804,138.1335,137.8682,138.1246,16527.0
2019-10-08 10:15:00,156.22,156.22,155.94,156.13,13045.0,138.1246,138.1246,137.877,138.045,13045.0
2019-10-08 10:20:00,156.16,156.22,155.92,156.03,15353.0,138.0716,138.1246,137.8594,137.9566,15353.0
2019-10-08 10:25:00,155.97,156.1,155.86,155.95,8038.0,137.9036,138.0185,137.8063,137.8859,8038.0
2019-10-08 10:30:00,155.9,156.27,155.84,156.14,13850.0,137.8417,138.1688,137.7886,138.0539,13850.0
2019-10-08 10:35:00,156.08,156.58,156.08,156.54,8909.0,138.0008,138.4429,138.0008,138.4075,8909.0
2019-10-08 10:40:00,156.58,156.66,156.51,156.58,4641.0,138.4429,138.5136,138.381,138.4429,4641.0
2019-10-08 10:45:00,156.6,156.6,156.33,156.53,8602.0,138.4606,138.4606,138.2219,138.3987,8602.0
2019-10-08 10:50:00,156.53,156.75,156.51,156.69,12861.0,138.3987,138.5932,138.381,138.5402,12861.0
2019-10-08 10:55:00,156.72,157.01,156.69,156.95,20606.0,138.5667,138.8231,138.5402,138.7701,20606.0
2019-10-08 11:00:00,156.95,157.07,156.79,156.89,7323.0,138.7701,138.8762,138.6286,138.717,7323.0
2019-10-08 11:05:00,156.95,157.01,156.66,156.66,10527.0,138.7701,138.8231,138.5136,138.5136,10527.0
2019-10-08 11:10:00,156.64,156.78,156.61,156.73,5624.0,138.496,138.6197,138.4694,138.5755,5624.0
2019-10-08 11:15:00,156.76,157.04,156.72,156.97,9979.0,138.6021,138.8496,138.5667,138.7877,9979.0
2019-10-08 11:20:00,156.99,156.99,156.61,156.77,7418.0,138.8054,138.8054,138.4694,138.6109,7418.0
2019-10-08 11:25:00,156.8,156.81,156.42,156.44,2933.0,138.6374,138.6463,138.3014,138.3191,2933.0
2019-10-08 11:30:00,156.42,156.52,156.28,156.36,8023.0,138.3014,138.3899,138.1777,138.2484,8023.0
2019-10-08 11:35:00,156.41,156.61,156.41,156.54,4300.0,138.2926,138.4694,138.2926,138.4075,4300.0
2019-10-08 11:40:00,156.53,156.61,156.4,156.48,5234.0,138.3987,138.4694,138.2838,138.3545,5234.0
2019-10-08 11:45:00,156.48,156.58,156.33,156.38,3860.0,138.3545,138.4429,138.2219,138.2661,3860.0
2019-10-08 11:50:00,156.49,156.76,156.45,156.76,7108.0,138.3633,138.6021,138.328,138.6021,7108.0
2019-10-08 11:55:00,156.75,156.89,156.68,156.83,8652.0,138.5932,138.717,138.5313,138.664,8652.0
2019-10-08 12:00:00,156.79,156.81,156.69,156.78,1900.0,138.6286,138.6463,138.5402,138.6197,1900.0
2019-10-08 12:05:00,156.66,156.81,156.61,156.77,3368.0,138.5136,138.6463,138.4694,138.6109,3368.0
2019-10-08 12:10:00,156.76,156.85,156.75,156.85,3053.0,138.6021,138.6816,138.5932,138.6816,3053.0
2019-10-08 12:15:00,156.88,157.0,156.88,156.99,4721.0,138.7082,138.8143,138.7082,138.8054,4721.0
2019-10-08 12:20:00,157.06,157.18,157.06,157.08,5923.0,138.8673,138.9734,138.8673,138.885,5923.0
2019-10-08 12:25:00,157.1,157.16,157.02,157.03,7252.0,138.9027,138.9557,138.8319,138.8408,7252.0
2019-10-08 12:30:00,157.02,157.02,156.92,156.97,2953.0,138.8319,138.8319,138.7435,138.7877,2953.0
2019-10-08 12:35:00,157.01,157.01,156.83,156.83,2115.0,138.8231,138.8231,138.664,138.664,2115.0
2019-10-08 12:40:00,156.84,157.2,156.84,157.2,4443.0,138.6728,138.9911,138.6728,138.9911,4443.0
2019-10-08 12:45:00,157.21,157.63,157.19,157.33,7085.0,138.9999,139.3713,138.9823,139.106,7085.0
2019-10-08 12:50:00,157.39,157.39,157.19,157.22,4207.0,139.1591,139.1591,138.9823,139.0088,4207.0
2019-10-08 12:55:00,157.25,157.25,157.08,157.11,1956.0,139.0353,139.0353,138.885,138.9115,1956.0
2019-10-08 13:00:00,157.13,157.22,157.04,157.13,2488.0,138.9292,139.0088,138.8496,138.9292,2488.0
2019-10-08 13:05:00,157.15,157.18,157.01,157.16,4264.0,138.9469,138.9734,138.8231,138.9557,4264.0
2019-10-08 13:10:00,157.13,157.21,157.04,157.2,6492.0,138.9292,138.9999,138.8496,138.9911,6492.0
2019-10-08 13:15:00,157.16,157.34,157.15,157.34,4122.0,138.9557,139.1149,138.9469,139.1149,4122.0
2019-10-08 13:20:00,157.36,157.46,157.34,157.46,7704.0,139.1326,139.221,139.1149,139.221,7704.0
2019-10-08 13:25:00,157.47,157.47,157.34,157.4,11738.0,139.2298,139.2298,139.1149,139.1679,11738.0
2019-10-08 13:30:00,157.39,157.61,157.39,157.47,3429.0,139.1591,139.3536,139.1591,139.2298,3429.0
2019-10-08 13:35:00,157.49,157.49,157.25,157.41,5715.0,139.2475,139.2475,139.0353,139.1768,5715.0
2019-10-08 13:40:00,157.41,157.58,157.4,157.56,1850.0,139.1768,139.3271,139.1679,139.3094,1850.0
2019-10-08 13:45:00,157.63,157.72,157.6,157.71,4735.0,139.3713,139.4509,139.3448,139.442,4735.0
2019-10-08 13:50:00,157.75,157.77,157.55,157.56,5213.0,139.4774,139.4951,139.3006,139.3094,5213.0
2019-10-08 13:55:00,157.58,157.58,157.44,157.44,12038.0,139.3271,139.3271,139.2033,139.2033,12038.0
2019-10-08 14:00:00,157.46,157.48,157.13,157.24,7621.0,139.221,139.2387,138.9292,139.0265,7621.0
2019-10-08 14:05:00,157.25,157.6,157.25,157.58,3606.0,139.0353,139.3448,139.0353,139.3271,3606.0
2019-10-08 14:10:00,157.51,157.51,157.37,157.43,2080.0,139.2652,139.2652,139.1414,139.1945,2080.0
2019-10-08 14:15:00,157.49,157.54,157.41,157.53,2760.0,139.2475,139.2917,139.1768,139.2829,2760.0
2019-10-08 14:20:00,157.53,157.61,157.5,157.6,2000.0,139.2829,139.3536,139.2563,139.3448,2000.0
2019-10-08 14:25:00,157.6,157.65,157.54,157.58,2963.0,139.3448,139.389,139.2917,139.3271,2963.0
2019-10-08 14:30:00,157.57,157.94,157.53,157.84,11905.0,139.3182,139.6454,139.2829,139.557,11905.0
2019-10-08 14:35:00,157.88,158.14,157.88,157.98,4225.0,139.5923,139.8222,139.5923,139.6807,4225.0
2019-10-08 14:40:00,157.96,158.01,157.89,157.96,2242.0,139.6631,139.7073,139.6012,139.6631,2242.0
2019-10-08 14:45:00,158.0,158.3,157.93,158.29,12455.0,139.6984,139.9637,139.6365,139.9548,12455.0
2019-10-08 14:50:00,158.35,158.35,157.98,157.98,4221.0,140.0079,140.0079,139.6807,139.6807,4221.0
2019-10-08 14:55:00,157.99,158.04,156.79,157.41,35964.0,139.6896,139.7338,138.6286,139.1768,35964.0
2019-10-08 15:00:00,157.49,157.75,157.19,157.28,4483.0,139.2475,139.4774,138.9823,139.0618,4483.0
2019-10-08 15:05:00,157.32,157.42,157.12,157.14,7859.0,139.0972,139.1856,138.9204,138.938,7859.0
2019-10-08 15:10:00,157.08,157.2,156.94,157.09,13956.0,138.885,138.9911,138.7612,138.8938,13956.0
2019-10-08 15:15:00,157.05,157.35,157.04,157.3,8078.0,138.8585,139.1237,138.8496,139.0795,8078.0
2019-10-08 15:20:00,157.3,157.42,157.21,157.24,11569.0,139.0795,139.1856,138.9999,139.0265,11569.0
2019-10-08 15:25:00,157.25,157.35,157.14,157.26,9425.0,139.0353,139.1237,138.938,139.0441,9425.0
2019-10-08 15:30:00,157.29,157.48,157.27,157.31,7119.0,139.0707,139.2387,139.053,139.0884,7119.0
2019-10-08 15:35:00,157.28,157.31,156.97,157.0,28821.0,139.0618,139.0884,138.7877,138.8143,28821.0
2019-10-08 15:40:00,157.04,157.06,156.64,156.82,21083.0,138.8496,138.8673,138.496,138.6551,21083.0
2019-10-08 15:45:00,156.83,156.91,156.64,156.8,25013.0,138.664,138.7347,138.496,138.6374,25013.0
2019-10-08 15:50:00,156.82,156.87,156.5,156.62,42628.0,138.6551,138.6993,138.3722,138.4783,42628.0
2019-10-08 15:55:00,156.56,156.63,156.33,156.33,74937.0,138.4252,138.4871,138.2219,138.2219,74937.0
2019-10-09 09:30:00,157.64,157.95,156.75,156.94,20724.0,139.3801,139.6542,138.5932,138.7612,20724.0
2019-10-09 09:35:00,156.98,157.75,156.98,157.74,8984.0,138.7966,139.4774,138.7966,139.4685,8984.0
2019-10-09 09:40:00,157.74,157.92,157.55,157.58,6800.0,139.4685,139.6277,139.3006,139.3271,6800.0
2019-10-09 09:45:00,157.73,157.98,157.54,157.59,7334.0,139.4597,139.6807,139.2917,139.3359,7334.0
2019-10-09 09:50:00,157.59,157.59,157.02,157.13,14846.0,139.3359,139.3359,138.8319,138.9292,14846.0
2019-10-09 09:55:00,157.13,157.2,156.93,157.17,11615.0,138.9292,138.9911,138.7524,138.9646,11615.0
2019-10-09 10:00:00,157.18,157.36,157.13,157.27,13682.0,138.9734,139.1326,138.9292,139.053,13682.0
2019-10-09 10:05:00,157.31,157.34,157.05,157.05,6272.0,139.0884,139.1149,138.8585,138.8585,6272.0
2019-10-09 10:10:00,156.96,156.99,156.6,156.6,6972.0,138.7789,138.8054,138.4606,138.4606,6972.0
2019-10-09 10:15:00,156.69,157.09,156.65,157.06,10824.0,138.5402,138.8938,138.5048,138.8673,10824.0
2019-10-09 10:20:00,157.09,157.26,157.05,157.22,6300.0,138.8938,139.0441,138.8585,139.0088,6300.0
2019-10-09 10:25:00,157.25,157.32,157.2,157.3,4628.0,139.0353,139.0972,138.9911,139.0795,4628.0
2019-10-09 10:30:00,157.35,157.37,157.03,157.06,16450.0,139.1237,139.1414,138.8408,138.8673,16450.0
2019-10-09 10:35:00,157.06,157.23,156.94,157.01,53908.0,138.8673,139.0176,138.7612,138.8231,53908.0
2019-10-09 10:40:00,157.03,157.1,156.89,157.01,42542.0,138.8408,138.9027,138.717,138.8231,42542.0
2019-10-09 10:45:00,157.0,157.31,156.94,157.12,98567.0,138.8143,139.0884,138.7612,138.9204,98567.0
2019-10-09 10:50:00,157.14,157.31,157.12,157.2,12035.0,138.938,139.0884,138.9204,138.9911,12035.0
2019-10-09 10:55:00,157.16,157.4,157.09,157.34,11502.0,138.9557,139.1679,138.8938,139.1149,11502.0
2019-10-09 11:00:00,157.39,157.46,157.04,157.2,12192.0,139.1591,139.221,138.8496,138.9911,12192.0
2019-10-09 11:05:00,157.2,157.25,157.06,157.11,8285.0,138.9911,139.0353,138.8673,138.9115,8285.0
2019-10-09 11:10:00,157.12,157.16,156.98,157.03,10775.0,138.9204,138.9557,138.7966,138.8408,10775.0
2019-10-09 11:15:00,157.03,157.32,156.99,157.28,7505.0,138.8408,139.0972,138.8054,139.0618,7505.0
2019-10-09 11:20:00,157.25,157.37,157.22,157.3,9145.0,139.0353,139.1414,139.0088,139.0795,9145.0
2019-10-09 11:25:00,157.32,157.32,157.08,157.09,4322.0,139.0972,139.0972,138.885,138.8938,4322.0
2019-10-09 11:30:00,157.12,157.32,157.1,157.32,9948.0,138.9204,139.0972,138.9027,139.0972,9948.0
2019-10-09 11:35:00,157.32,157.41,157.24,157.41,7416.0,139.0972,139.1768,139.0265,139.1768,7416.0
2019-10-09 11:40:00,157.38,157.6,157.34,157.52,8140.0,139.1502,139.3448,139.1149,139.274,8140.0
2019-10-09 11:45:00,157.54,157.8,157.52,157.7,7900.0,139.2917,139.5216,139.274,139.4332,7900.0
2019-10-09 11:50:00,157.69,157.78,157.64,157.64,5000.0,139.4243,139.5039,139.3801,139.3801,5000.0
2019-10-09 11:55:00,157.65,157.71,157.6,157.6,3963.0,139.389,139.442,139.3448,139.3448,3963.0
2019-10-09 12:00:00,157.58,157.69,157.57,157.69,4116.0,139.3271,139.4243,139.3182,139.4243,4116.0
2019-10-09 12:05:00,157.69,157.79,157.65,157.69,6934.0,139.4243,139.5128,139.389,139.4243,6934.0
2019-10-09 12:10:00,157.72,157.77,157.68,157.77,3950.0,139.4509,139.4951,139.4155,139.4951,3950.0
2019-10-09 12:15:00,157.75,157.84,157.7,157.73,6044.0,139.4774,139.557,139.4332,139.4597,6044.0
2019-10-09 12:20:00,157.76,157.84,157.71,157.79,5067.0,139.4862,139.557,139.442,139.5128,5067.0
2019-10-09 12:25:00,157.83,157.84,157.69,157.81,6351.0,139.5481,139.557,139.4243,139.5304,6351.0
2019-10-09 12:30:00,157.83,157.92,157.81,157.87,5891.0,139.5481,139.6277,139.5304,139.5835,5891.0
2019-10-09 12:35:00,157.89,158.03,157.89,158.03,7483.0,139.6012,139.725,139.6012,139.725,7483.0
2019-10-09 12:40:00,158.0,158.02,157.94,157.94,5569.0,139.6984,139.7161,139.6454,139.6454,5569.0
2019-10-09 12:45:00,157.94,158.01,157.86,157.99,5439.0,139.6454,139.7073,139.5746,139.6896,5439.0
2019-10-09 12:50:00,158.0,158.0,157.89,157.9,4874.0,139.6984,139.6984,139.6012,139.61,4874.0
2019-10-09 12:55:00,157.94,158.21,157.93,158.21,6104.0,139.6454,139.8841,139.6365,139.8841,6104.0
2019-10-09 13:00:00,158.23,158.5,158.17,158.17,7356.0,139.9018,140.1405,139.8487,139.8487,7356.0
2019-10-09 13:05:00,158.16,158.16,158.03,158.13,3366.0,139.8399,139.8399,139.725,139.8134,3366.0
2019-10-09 13:10:00,158.1,158.12,158.0,158.11,6409.0,139.7868,139.8045,139.6984,139.7957,6409.0
2019-10-09 13:15:00,158.07,158.14,157.94,158.0,4201.0,139.7603,139.8222,139.6454,139.6984,4201.0
2019-10-09 13:20:00,157.98,158.1,157.98,158.1,4870.0,139.6807,139.7868,139.6807,139.7868,4870.0
2019-10-09 13:25:00,158.12,158.24,158.11,158.19,6790.0,139.8045,139.9106,139.7957,139.8664,6790.0
2019-10-09 13:30:00,158.19,158.27,158.11,158.15,10831.0,139.8664,139.9372,139.7957,139.8311,10831.0
2019-10-09 13:35:00,158.18,158.28,158.17,158.28,5511.0,139.8576,139.946,139.8487,139.946,5511.0
2019-10-09 13:40:00,158.22,158.34,158.22,158.3,31442.0,139.8929,139.999,139.8929,139.9637,31442.0
2019-10-09 13:45:00,158.31,158.56,158.31,158.56,19310.0,139.9725,140.1936,139.9725,140.1936,19310.0
2019-10-09 13:50:00,158.54,158.58,158.48,158.53,10199.0,140.1759,140.2112,140.1228,140.167,10199.0
2019-10-09 13:55:00,158.52,158.53,158.42,158.43,4792.0,140.1582,140.167,140.0698,140.0786,4792.0
2019-10-09 14:00:00,158.4,158.43,158.16,158.16,7337.0,140.0521,140.0786,139.8399,139.8399,7337.0
2019-10-09 14:05:00,158.2,158.35,158.2,158.31,5357.0,139.8753,140.0079,139.8753,139.9725,5357.0
2019-10-09 14:10:00,158.33,158.36,158.23,158.29,5077.0,139.9902,140.0167,139.9018,139.9548,5077.0
2019-10-09 14:15:00,158.34,158.53,158.32,158.46,5649.0,139.999,140.167,139.9814,140.1051,5649.0
2019-10-09 14:20:00,158.46,158.53,158.46,158.49,4214.0,140.1051,140.167,140.1051,140.1317,4214.0
2019-10-09 14:25:00,158.47,158.48,158.38,158.44,3798.0,140.114,140.1228,140.0344,140.0875,3798.0
2019-10-09 14:30:00,158.46,158.53,158.44,158.44,5766.0,140.1051,140.167,140.0875,140.0875,5766.0
2019-10-09 14:35:00,158.42,158.57,158.42,158.57,6181.0,140.0698,140.2024,140.0698,140.2024,6181.0
2019-10-09 14:40:00,158.62,158.68,158.56,158.61,7046.0,140.2466,140.2997,140.1936,140.2378,7046.0
2019-10-09 14:45:00,158.64,158.74,158.6,158.66,13399.0,140.2643,140.3527,140.2289,140.282,13399.0
2019-10-09 14:50:00,158.67,158.9,158.67,158.88,13630.0,140.2908,140.4942,140.2908,140.4765,13630.0
2019-10-09 14:55:00,158.86,158.86,158.68,158.74,8343.0,140.4588,140.4588,140.2997,140.3527,8343.0
2019-10-09 15:00:00,158.73,158.87,158.73,158.87,8809.0,140.3439,140.4677,140.3439,140.4677,8809.0
2019-10-09 15:05:00,158.84,158.91,158.8,158.81,9582.0,140.4411,140.503,140.4058,140.4146,9582.0
2019-10-09 15:10:00,158.81,158.82,158.7,158.7,11420.0,140.4146,140.4234,140.3173,140.3173,11420.0
2019-10-09 15:15:00,158.65,158.71,158.65,158.68,13873.0,140.2731,140.3262,140.2731,140.2997,13873.0
2019-10-09 15:20:00,158.68,158.68,158.55,158.62,9655.0,140.2997,140.2997,140.1847,140.2466,9655.0
2019-10-09 15:25:00,158.61,158.65,158.55,158.65,12128.0,140.2378,140.2731,140.1847,140.2731,12128.0
2019-10-09 15:30:00,158.66,158.87,158.66,158.83,14613.0,140.282,140.4677,140.282,140.4323,14613.0
2019-10-09 15:35:00,158.83,158.91,158.81,158.9,16082.0,140.4323,140.503,140.4146,140.4942,16082.0
2019-10-09 15:40:00,158.9,158.94,158.47,158.48,32911.0,140.4942,140.5295,140.114,140.1228,32911.0
2019-10-09 15:45:00,158.47,158.56,158.27,158.47,21927.0,140.114,140.1936,139.9372,140.114,21927.0
2019-10-09 15:50:00,158.45,158.7,158.45,158.68,28426.0,140.0963,140.3173,140.0963,140.2997,28426.0
2019-10-09 15:55:00,158.69,158.82,158.33,158.46,103524.0,140.3085,140.4234,139.9902,140.1051,103524.0
2019-10-10 09:30:00,157.93,158.58,157.86,158.56,12700.0,139.6365,140.2112,139.5746,140.1936,12700.0
2019-10-10 09:35:00,158.67,158.83,158.31,158.68,3428.0,140.2908,140.4323,139.9725,140.2997,3428.0
2019-10-10 09:40:00,158.6,158.84,158.59,158.76,2570.0,140.2289,140.4411,140.2201,140.3704,2570.0
2019-10-10 09:45:00,158.75,158.82,158.6,158.82,7345.0,140.3616,140.4234,140.2289,140.4234,7345.0
2019-10-10 09:50:00,158.7,158.97,158.63,158.97,4148.0,140.3173,140.5561,140.2555,140.5561,4148.0
2019-10-10 09:55:00,158.9,159.16,158.9,159.11,4668.0,140.4942,140.7241,140.4942,140.6799,4668.0
2019-10-10 10:00:00,159.17,159.17,158.89,158.89,3842.0,140.7329,140.7329,140.4853,140.4853,3842.0
2019-10-10 10:05:00,158.96,158.97,158.78,158.83,2041.0,140.5472,140.5561,140.3881,140.4323,2041.0
2019-10-10 10:10:00,158.75,158.94,158.69,158.81,3230.0,140.3616,140.5295,140.3085,140.4146,3230.0
2019-10-10 10:15:00,158.83,159.07,158.83,158.97,19094.0,140.4323,140.6445,140.4323,140.5561,19094.0
2019-10-10 10:20:00,159.01,159.05,158.85,158.85,36349.0,140.5914,140.6268,140.45,140.45,36349.0
2019-10-10 10:25:00,158.85,158.9,158.71,158.85,11648.0,140.45,140.4942,140.3262,140.45,11648.0
2019-10-10 10:30:00,158.85,158.9,158.64,158.76,7292.0,140.45,140.4942,140.2643,140.3704,7292.0
2019-10-10 10:35:00,158.75,158.79,158.65,158.65,12903.0,140.3616,140.3969,140.2731,140.2731,12903.0
2019-10-10 10:40:00,158.68,158.83,158.61,158.81,10458.0,140.2997,140.4323,140.2378,140.4146,10458.0
2019-10-10 10:45:00,158.82,158.97,158.79,158.82,8819.0,140.4234,140.5561,140.3969,140.4234,8819.0
2019-10-10 10:50:00,158.79,159.37,158.79,159.34,4973.0,140.3969,140.9097,140.3969,140.8832,4973.0
2019-10-10 10:55:00,159.39,159.82,159.36,159.82,9339.0,140.9274,141.3076,140.9009,141.3076,9339.0
2019-10-10 11:00:00,159.84,159.87,159.66,159.8,5292.0,141.3253,141.3518,141.1661,141.2899,5292.0
2019-10-10 11:05:00,159.85,160.1,159.85,160.03,6284.0,141.3341,141.5552,141.3341,141.4933,6284.0
2019-10-10 11:10:00,160.0,160.12,159.95,160.08,6457.0,141.4668,141.5729,141.4226,141.5375,6457.0
2019-10-10 11:15:00,160.09,160.16,160.02,160.04,5546.0,141.5463,141.6082,141.4844,141.5021,5546.0
2019-10-10 11:20:00,160.04,160.05,159.96,160.03,2200.0,141.5021,141.511,141.4314,141.4933,2200.0
2019-10-10 11:25:00,160.05,160.13,159.98,160.12,6188.0,141.511,141.5817,141.4491,141.5729,6188.0
2019-10-10 11:30:00,160.16,160.31,160.12,160.31,9649.0,141.6082,141.7409,141.5729,141.7409,9649.0
2019-10-10 11:35:00,160.28,160.28,160.06,160.06,8001.0,141.7143,141.7143,141.5198,141.5198,8001.0
2019-10-10 11:40:00,160.1,160.19,160.04,160.12,5154.0,141.5552,141.6348,141.5021,141.5729,5154.0
2019-10-10 11:45:00,160.15,160.36,160.12,160.33,7678.0,141.5994,141.7851,141.5729,141.7585,7678.0
2019-10-10 11:50:00,160.33,160.41,160.29,160.37,8108.0,141.7585,141.8293,141.7232,141.7939,8108.0
2019-10-10 11:55:00,160.4,160.57,160.39,160.53,16235.0,141.8204,141.9707,141.8116,141.9354,16235.0
2019-10-10 12:00:00,160.53,160.6,160.45,160.52,18165.0,141.9354,141.9973,141.8646,141.9265,18165.0
2019-10-10 12:05:00,160.52,160.56,160.34,160.37,9428.0,141.9265,141.9619,141.7674,141.7939,9428.0
2019-10-10 12:10:00,160.34,160.46,160.24,160.34,6651.0,141.7674,141.8735,141.679,141.7674,6651.0
2019-10-10 12:15:00,160.34,160.44,160.32,160.32,4207.0,141.7674,141.8558,141.7497,141.7497,4207.0
2019-10-10 12:20:00,160.29,160.31,160.04,160.06,3960.0,141.7232,141.7409,141.5021,141.5198,3960.0
2019-10-10 12:25:00,160.03,160.25,160.01,160.18,5891.0,141.4933,141.6878,141.4756,141.6259,5891.0
2019-10-10 12:30:00,160.13,160.16,159.82,159.87,6600.0,141.5817,141.6082,141.3076,141.3518,6600.0
2019-10-10 12:35:00,159.87,159.96,159.85,159.92,4676.0,141.3518,141.4314,141.3341,141.396,4676.0
2019-10-10 12:40:00,159.97,160.1,159.97,160.01,6517.0,141.4402,141.5552,141.4402,141.4756,6517.0
2019-10-10 12:45:00,160.01,160.05,159.91,160.05,4180.0,141.4756,141.511,141.3872,141.511,4180.0
2019-10-10 12:50:00,160.12,160.13,159.95,160.01,3223.0,141.5729,141.5817,141.4226,141.4756,3223.0
2019-10-10 12:55:00,160.0,160.26,159.95,160.2,4575.0,141.4668,141.6966,141.4226,141.6436,4575.0
2019-10-10 13:00:00,160.19,160.21,160.09,160.12,5023.0,141.6348,141.6524,141.5463,141.5729,5023.0
2019-10-10 13:05:00,160.1,160.17,160.07,160.17,4452.0,141.5552,141.6171,141.5287,141.6171,4452.0
2019-10-10 13:10:00,160.16,160.18,160.08,160.08,6128.0,141.6082,141.6259,141.5375,141.5375,6128.0
2019-10-10 13:15:00,160.08,160.09,159.96,159.99,5654.0,141.5375,141.5463,141.4314,141.4579,5654.0
2019-10-10 13:20:00,160.05,160.22,160.02,160.15,11046.0,141.511,141.6613,141.4844,141.5994,11046.0
2019-10-10 13:25:00,160.15,160.18,160.02,160.04,6550.0,141.5994,141.6259,141.4844,141.5021,6550.0
2019-10-10 13:30:00,160.01,160.01,159.73,159.83,5776.0,141.4756,141.4756,141.228,141.3165,5776.0
2019-10-10 13:35:00,159.87,159.93,159.84,159.92,8444.0,141.3518,141.4049,141.3253,141.396,8444.0
2019-10-10 13:40:00,159.92,160.07,159.9,160.03,4292.0,141.396,141.5287,141.3783,141.4933,4292.0
2019-10-10 13:45:00,160.02,160.21,160.0,160.19,8699.0,141.4844,141.6524,141.4668,141.6348,8699.0
2019-10-10 13:50:00,160.19,160.32,160.18,160.21,10035.0,141.6348,141.7497,141.6259,141.6524,10035.0
2019-10-10 13:55:00,160.21,160.44,160.19,160.3,8287.0,141.6524,141.8558,141.6348,141.732,8287.0
2019-10-10 14:00:00,160.32,160.36,160.24,160.32,4845.0,141.7497,141.7851,141.679,141.7497,4845.0
2019-10-10 14:05:00,160.32,160.34,159.45,159.64,13632.0,141.7497,141.7674,140.9805,141.1485,13632.0
2019-10-10 14:10:00,159.63,160.13,159.62,160.13,5975.0,141.1396,141.5817,141.1308,141.5817,5975.0
2019-10-10 14:15:00,160.11,160.25,160.1,160.25,5564.0,141.564,141.6878,141.5552,141.6878,5564.0
2019-10-10 14:20:00,160.2,160.33,160.16,160.18,8423.0,141.6436,141.7585,141.6082,141.6259,8423.0
2019-10-10 14:25:00,160.18,160.21,160.02,160.18,6300.0,141.6259,141.6524,141.4844,141.6259,6300.0
2019-10-10 14:30:00,160.16,160.36,160.1,160.31,6231.0,141.6082,141.7851,141.5552,141.7409,6231.0
2019-10-10 14:35:00,160.31,160.31,160.18,160.18,5037.0,141.7409,141.7409,141.6259,141.6259,5037.0
2019-10-10 14:40:00,160.17,160.17,159.93,160.02,5211.0,141.6171,141.6171,141.4049,141.4844,5211.0
2019-10-10 14:45:00,160.0,160.13,159.98,160.13,8207.0,141.4668,141.5817,141.4491,141.5817,8207.0
2019-10-10 14:50:00,160.17,160.26,160.02,160.06,11960.0,141.6171,141.6966,141.4844,141.5198,11960.0
2019-10-10 14:55:00,160.07,160.26,160.05,160.22,8037.0,141.5287,141.6966,141.511,141.6613,8037.0
2019-10-10 15:00:00,160.22,160.36,160.19,160.29,12803.0,141.6613,141.7851,141.6348,141.7232,12803.0
2019-10-10 15:05:00,160.28,160.3,160.14,160.17,17105.0,141.7143,141.732,141.5905,141.6171,17105.0
2019-10-10 15:10:00,160.15,160.23,160.05,160.22,10888.0,141.5994,141.6701,141.511,141.6613,10888.0
2019-10-10 15:15:00,160.23,160.28,160.1,160.24,7699.0,141.6701,141.7143,141.5552,141.679,7699.0
2019-10-10 15:20:00,160.31,160.41,160.24,160.41,7403.0,141.7409,141.8293,141.679,141.8293,7403.0
2019-10-10 15:25:00,160.42,160.53,160.42,160.53,14244.0,141.8381,141.9354,141.8381,141.9354,14244.0
2019-10-10 15:30:00,160.54,160.67,160.46,160.48,18115.0,141.9442,142.0592,141.8735,141.8912,18115.0
2019-10-10 15:35:00,160.49,160.54,160.33,160.41,18437.0,141.9,141.9442,141.7585,141.8293,18437.0
2019-10-10 15:40:00,160.44,160.5,160.35,160.44,18898.0,141.8558,141.9089,141.7762,141.8558,18898.0
2019-10-10 15:45:00,160.43,160.76,160.41,160.71,28262.0,141.847,142.1387,141.8293,142.0945,28262.0
2019-10-10 15:50:00,160.73,160.89,160.66,160.73,64078.0,142.1122,142.2537,142.0503,142.1122,64078.0
2019-10-10 15:55:00,160.72,160.97,160.58,160.77,123778.0,142.1034,142.3244,141.9796,142.1476,123778.0
2019-10-11 09:30:00,162.53,162.88,161.0,162.68,22071.0,143.7037,144.0132,142.3509,143.8363,22071.0
2019-10-11 09:35:00,162.71,163.24,162.64,162.79,13868.0,143.8629,144.3315,143.801,143.9336,13868.0
2019-10-11 09:40:00,162.89,163.03,162.74,162.78,28494.0,144.022,144.1458,143.8894,143.9248,28494.0
2019-10-11 09:45:00,162.75,163.27,162.71,163.01,17659.0,143.8982,144.358,143.8629,144.1281,17659.0
2019-10-11 09:50:00,163.04,163.12,162.75,162.75,9879.0,144.1546,144.2254,143.8982,143.8982,9879.0
2019-10-11 09:55:00,162.69,163.1,162.59,163.1,65090.0,143.8452,144.2077,143.7568,144.2077,65090.0
2019-10-11 10:00:00,163.09,163.39,163.09,163.35,28020.0,144.1988,144.4641,144.1988,144.4287,28020.0
2019-10-11 10:05:00,163.37,163.39,162.91,163.19,8950.0,144.4464,144.4641,144.0397,144.2873,8950.0
2019-10-11 10:10:00,163.17,163.22,163.04,163.12,16642.0,144.2696,144.3138,144.1546,144.2254,16642.0
2019-10-11 10:15:00,163.1,163.12,162.89,163.03,9313.0,144.2077,144.2254,144.022,144.1458,9313.0
2019-10-11 10:20:00,162.98,163.09,162.92,163.04,8099.0,144.1016,144.1988,144.0485,144.1546,8099.0
2019-10-11 10:25:00,163.12,163.27,163.05,163.27,8871.0,144.2254,144.358,144.1635,144.358,8871.0
2019-10-11 10:30:00,163.28,163.38,163.06,163.1,20011.0,144.3668,144.4553,144.1723,144.2077,20011.0
2019-10-11 10:35:00,163.08,163.21,162.85,162.85,14841.0,144.19,144.3049,143.9866,143.9866,14841.0
2019-10-11 10:40:00,162.84,162.89,162.66,162.66,8152.0,143.9778,144.022,143.8187,143.8187,8152.0
2019-10-11 10:45:00,162.63,162.81,162.63,162.77,15717.0,143.7921,143.9513,143.7921,143.9159,15717.0
2019-10-11 10:50:00,162.78,162.92,162.77,162.83,14370.0,143.9248,144.0485,143.9159,143.969,14370.0
2019-10-11 10:55:00,162.85,163.04,162.8,162.92,7270.0,143.9866,144.1546,143.9424,144.0485,7270.0
2019-10-11 11:00:00,162.95,163.22,162.95,163.18,17409.0,144.0751,144.3138,144.0751,144.2784,17409.0
2019-10-11 11:05:00,163.15,163.26,163.07,163.18,5912.0,144.2519,144.3492,144.1812,144.2784,5912.0
2019-10-11 11:10:00,163.24,163.31,163.06,163.07,7432.0,144.3315,144.3934,144.1723,144.1812,7432.0
2019-10-11 11:15:00,163.07,163.16,162.92,163.03,8584.0,144.1812,144.2607,144.0485,144.1458,8584.0
2019-10-11 11:20:00,163.0,163.14,162.93,162.94,11027.0,144.1193,144.2431,144.0574,144.0662,11027.0
2019-10-11 11:25:00,162.91,163.23,162.91,163.21,8399.0,144.0397,144.3226,144.0397,144.3049,8399.0
2019-10-11 11:30:00,163.24,163.52,163.19,163.47,9259.0,144.3315,144.579,144.2873,144.5348,9259.0
2019-10-11 11:35:00,163.48,163.55,163.25,163.27,4155.0,144.5437,144.6056,144.3403,144.358,4155.0
2019-10-11 11:40:00,163.3,163.3,163.05,163.06,10595.0,144.3845,144.3845,144.1635,144.1723,10595.0
2019-10-11 11:45:00,163.07,163.17,162.77,162.92,23851.0,144.1812,144.2696,143.9159,144.0485,23851.0
2019-10-11 11:50:00,162.87,162.89,162.68,162.81,6191.0,144.0043,144.022,143.8363,143.9513,6191.0
2019-10-11 11:55:00,162.84,162.97,162.74,162.97,6909.0,143.9778,144.0927,143.8894,144.0927,6909.0
2019-10-11 12:00:00,162.98,163.0,162.68,162.8,5229.0,144.1016,144.1193,143.8363,143.9424,5229.0
2019-10-11 12:05:00,162.75,162.88,162.72,162.75,7536.0,143.8982,144.0132,143.8717,143.8982,7536.0
2019-10-11 12:10:00,162.75,162.92,162.72,162.88,5784.0,143.8982,144.0485,143.8717,144.0132,5784.0
2019-10-11 12:15:00,162.9,162.95,162.82,162.91,4193.0,144.0309,144.0751,143.9601,144.0397,4193.0
2019-10-11 12:20:00,162.92,163.04,162.83,163.0,5436.0,144.0485,144.1546,143.969,144.1193,5436.0
2019-10-11 12:25:00,162.99,163.12,162.98,163.08,2700.0,144.1104,144.2254,144.1016,144.19,2700.0
2019-10-11 12:30:00,163.08,163.08,162.5,162.93,65182.0,144.19,144.19,143.6772,144.0574,65182.0
2019-10-11 12:35:00,162.95,163.02,162.77,162.82,5472.0,144.0751,144.137,143.9159,143.9601,5472.0
2019-10-11 12:40:00,162.74,162.93,162.7,162.92,3402.0,143.8894,144.0574,143.854,144.0485,3402.0
2019-10-11 12:45:00,162.87,163.14,162.87,163.12,5957.0,144.0043,144.2431,144.0043,144.2254,5957.0
2019-10-11 12:50:00,163.11,163.33,163.08,163.17,7198.0,144.2165,144.411,144.19,144.2696,7198.0
2019-10-11 12:55:00,163.17,163.31,163.17,163.26,3110.0,144.2696,144.3934,144.2696,144.3492,3110.0
2019-10-11 13:00:00,163.23,163.25,163.02,163.03,4675.0,144.3226,144.3403,144.137,144.1458,4675.0
2019-10-11 13:05:00,163.05,163.11,163.03,163.08,4796.0,144.1635,144.2165,144.1458,144.19,4796.0
2019-10-11 13:10:00,163.1,163.14,162.94,162.94,42131.0,144.2077,144.2431,144.0662,144.0662,42131.0
2019-10-11 13:15:00,162.91,163.03,162.91,162.99,2509.0,144.0397,144.1458,144.0397,144.1104,2509.0
2019-10-11 13:20:00,162.97,162.97,162.86,162.94,3638.0,144.0927,144.0927,143.9955,144.0662,3638.0
2019-10-11 13:25:00,162.92,163.65,162.92,163.12,26912.0,144.0485,144.694,144.0485,144.2254,26912.0
2019-10-11 13:30:00,163.17,163.33,163.09,163.33,3147.0,144.2696,144.411,144.1988,144.411,3147.0
2019-10-11 13:35:00,163.31,163.55,163.27,163.47,10440.0,144.3934,144.6056,144.358,144.5348,10440.0
2019-10-11 13:40:00,163.5,163.63,163.45,163.63,3819.0,144.5614,144.6763,144.5171,144.6763,3819.0
2019-10-11 13:45:00,163.59,163.59,163.46,163.57,5023.0,144.6409,144.6409,144.526,144.6232,5023.0
2019-10-11 13:50:00,163.58,163.68,163.47,163.61,5723.0,144.6321,144.7205,144.5348,144.6586,5723.0
2019-10-11 13:55:00,163.63,163.72,163.63,163.67,2600.0,144.6763,144.7559,144.6763,144.7117,2600.0
2019-10-11 14:00:00,163.68,163.68,163.33,163.38,4978.0,144.7205,144.7205,144.411,144.4553,4978.0
2019-10-11 14:05:00,163.4,163.45,163.36,163.37,5834.0,144.4729,144.5171,144.4376,144.4464,5834.0
2019-10-11 14:10:00,163.36,163.44,163.21,163.27,9788.0,144.4376,144.5083,144.3049,144.358,9788.0
2019-10-11 14:15:00,163.27,163.4,163.23,163.38,7834.0,144.358,144.4729,144.3226,144.4553,7834.0
2019-10-11 14:20:00,163.37,163.51,163.33,163.51,7531.0,144.4464,144.5702,144.411,144.5702,7531.0
2019-10-11 14:25:00,163.5,163.66,163.47,163.62,5950.0,144.5614,144.7028,144.5348,144.6675,5950.0
2019-10-11 14:30:00,163.62,163.62,163.54,163.55,10449.0,144.6675,144.6675,144.5967,144.6056,10449.0
2019-10-11 14:35:00,163.55,163.63,163.47,163.62,7626.0,144.6056,144.6763,144.5348,144.6675,7626.0
2019-10-11 14:40:00,163.63,163.7,163.61,163.67,8769.0,144.6763,144.7382,144.6586,144.7117,8769.0
2019-10-11 14:45:00,163.67,163.76,163.58,163.64,7930.0,144.7117,144.7912,144.6321,144.6851,7930.0
2019-10-11 14:50:00,163.6,163.78,163.6,163.72,7367.0,144.6498,144.8089,144.6498,144.7559,7367.0
2019-10-11 14:55:00,163.68,163.74,163.57,163.73,9929.0,144.7205,144.7736,144.6232,144.7647,9929.0
2019-10-11 15:00:00,163.72,163.72,163.49,163.49,14504.0,144.7559,144.7559,144.5525,144.5525,14504.0
2019-10-11 15:05:00,163.48,163.59,163.47,163.57,11846.0,144.5437,144.6409,144.5348,144.6232,11846.0
2019-10-11 15:10:00,163.54,163.67,163.45,163.64,11459.0,144.5967,144.7117,144.5171,144.6851,11459.0
2019-10-11 15:15:00,163.63,163.65,163.53,163.62,12310.0,144.6763,144.694,144.5879,144.6675,12310.0
2019-10-11 15:20:00,163.64,163.66,163.45,163.54,12302.0,144.6851,144.7028,144.5171,144.5967,12302.0
2019-10-11 15:25:00,163.55,163.62,163.53,163.58,14618.0,144.6056,144.6675,144.5879,144.6321,14618.0
2019-10-11 15:30:00,163.6,163.6,163.28,163.57,13927.0,144.6498,144.6498,144.3668,144.6232,13927.0
2019-10-11 15:35:00,163.6,163.81,163.29,163.8,28468.0,144.6498,144.8354,144.3757,144.8266,28468.0
2019-10-11 15:40:00,163.81,163.84,163.19,163.21,28993.0,144.8354,144.862,144.2873,144.3049,28993.0
2019-10-11 15:45:00,163.09,163.22,162.68,162.89,19912.0,144.1988,144.3138,143.8363,144.022,19912.0
2019-10-11 15:50:00,162.8,162.81,162.33,162.36,25158.0,143.9424,143.9513,143.5269,143.5534,25158.0
2019-10-11 15:55:00,162.37,162.86,162.21,162.52,204925.0,143.5622,143.9955,143.4208,143.6949,204925.0
2019-10-14 09:30:00,162.65,163.81,162.65,163.11,23516.0,143.8098,144.8354,143.8098,144.2165,23516.0
2019-10-14 09:35:00,163.15,163.36,163.12,163.29,3673.0,144.2519,144.4376,144.2254,144.3757,3673.0
2019-10-14 09:40:00,163.21,163.21,162.89,162.98,6144.0,144.3049,144.3049,144.022,144.1016,6144.0
2019-10-14 09:45:00,162.96,163.34,162.96,163.32,7700.0,144.0839,144.4199,144.0839,144.4022,7700.0
2019-10-14 09:50:00,163.32,163.34,163.08,163.13,6500.0,144.4022,144.4199,144.19,144.2342,6500.0
2019-10-14 09:55:00,163.03,163.17,162.92,163.0,7940.0,144.1458,144.2696,144.0485,144.1193,7940.0
2019-10-14 10:00:00,163.02,163.07,162.81,162.82,9410.0,144.137,144.1812,143.9513,143.9601,9410.0
2019-10-14 10:05:00,162.8,162.83,162.67,162.71,5819.0,143.9424,143.969,143.8275,143.8629,5819.0
2019-10-14 10:10:00,162.69,162.73,162.51,162.51,5233.0,143.8452,143.8805,143.686,143.686,5233.0
2019-10-14 10:15:00,162.55,162.6,162.29,162.29,3050.0,143.7214,143.7656,143.4915,143.4915,3050.0
2019-10-14 10:20:00,162.33,162.36,162.12,162.2,8100.0,143.5269,143.5534,143.3412,143.4119,8100.0
2019-10-14 10:25:00,162.16,162.43,162.14,162.39,4305.0,143.3766,143.6153,143.3589,143.5799,4305.0
2019-10-14 10:30:00,162.47,162.69,162.43,162.69,9576.0,143.6507,143.8452,143.6153,143.8452,9576.0
2019-10-14 10:35:00,162.78,163.02,162.72,163.0,6930.0,143.9248,144.137,143.8717,144.1193,6930.0
2019-10-14 10:40:00,163.05,163.26,163.01,163.23,8018.0,144.1635,144.3492,144.1281,144.3226,8018.0
2019-10-14 10:45:00,163.25,163.36,163.13,163.21,7889.0,144.3403,144.4376,144.2342,144.3049,7889.0
2019-10-14 10:50:00,163.19,163.22,163.03,163.11,3500.0,144.2873,144.3138,144.1458,144.2165,3500.0
2019-10-14 10:55:00,163.04,163.18,163.02,163.18,2731.0,144.1546,144.2784,144.137,144.2784,2731.0
2019-10-14 11:00:00,163.2,163.27,162.83,162.83,5883.0,144.2961,144.358,143.969,143.969,5883.0
2019-10-14 11:05:00,162.91,162.96,162.78,162.86,4061.0,144.0397,144.0839,143.9248,143.9955,4061.0
2019-10-14 11:10:00,162.88,162.98,162.79,162.98,5000.0,144.0132,144.1016,143.9336,144.1016,5000.0
2019-10-14 11:15:00,162.98,162.98,162.89,162.91,5300.0,144.1016,144.1016,144.022,144.0397,5300.0
2019-10-14 11:20:00,162.91,162.94,162.82,162.89,7347.0,144.0397,144.0662,143.9601,144.022,7347.0
2019-10-14 11:25:00,162.88,162.99,162.76,162.81,14138.0,144.0132,144.1104,143.9071,143.9513,14138.0
2019-10-14 11:30:00,162.77,162.8,162.59,162.63,2500.0,143.9159,143.9424,143.7568,143.7921,2500.0
2019-10-14 11:35:00,162.66,162.76,162.64,162.76,9060.0,143.8187,143.9071,143.801,143.9071,9060.0
2019-10-14 11:40:00,162.81,162.87,162.71,162.73,18337.0,143.9513,144.0043,143.8629,143.8805,18337.0
2019-10-14 11:45:00,162.75,162.84,162.73,162.81,9066.0,143.8982,143.9778,143.8805,143.9513,9066.0
2019-10-14 11:50:00,162.82,163.03,162.82,162.99,6681.0,143.9601,144.1458,143.9601,144.1104,6681.0
2019-10-14 11:55:00,162.99,163.07,162.83,162.87,4911.0,144.1104,144.1812,143.969,144.0043,4911.0
2019-10-14 12:00:00,162.81,162.9,162.7,162.79,12666.0,143.9513,144.0309,143.854,143.9336,12666.0
2019-10-14 12:05:00,162.79,162.89,162.79,162.87,8187.0,143.9336,144.022,143.9336,144.0043,8187.0
2019-10-14 12:10:00,162.84,162.84,162.73,162.78,11247.0,143.9778,143.9778,143.8805,143.9248,11247.0
2019-10-14 12:15:00,162.78,162.93,162.78,162.93,15540.0,143.9248,144.0574,143.9248,144.0574,15540.0
2019-10-14 12:20:00,162.93,162.93,162.73,162.88,12183.0,144.0574,144.0574,143.8805,144.0132,12183.0
2019-10-14 12:25:00,162.87,162.94,162.78,162.93,8740.0,144.0043,144.0662,143.9248,144.0574,8740.0
2019-10-14 12:30:00,162.92,163.03,162.9,163.0,10440.0,144.0485,144.1458,144.0309,144.1193,10440.0
2019-10-14 12:35:00,163.0,163.03,162.95,162.99,5577.0,144.1193,144.1458,144.0751,144.1104,5577.0
2019-10-14 12:40:00,162.98,162.99,162.87,162.87,8348.0,144.1016,144.1104,144.0043,144.0043,8348.0
2019-10-14 12:45:00,162.89,163.01,162.89,162.92,8026.0,144.022,144.1281,144.022,144.0485,8026.0
2019-10-14 12:50:00,162.9,162.9,162.78,162.82,8661.0,144.0309,144.0309,143.9248,143.9601,8661.0
2019-10-14 12:55:00,162.82,162.93,162.82,162.93,14013.0,143.9601,144.0574,143.9601,144.0574,14013.0
2019-10-14 13:00:00,162.89,162.92,162.72,162.75,5951.0,144.022,144.0485,143.8717,143.8982,5951.0
2019-10-14 13:05:00,162.71,162.81,162.71,162.71,3730.0,143.8629,143.9513,143.8629,143.8629,3730.0
2019-10-14 13:10:00,162.71,162.72,162.54,162.56,4077.0,143.8629,143.8717,143.7126,143.7302,4077.0
2019-10-14 13:15:00,162.55,162.61,162.42,162.42,3323.0,143.7214,143.7744,143.6065,143.6065,3323.0
2019-10-14 13:20:00,162.42,162.47,162.29,162.3,8747.0,143.6065,143.6507,143.4915,143.5004,8747.0
2019-10-14 13:25:00,162.3,162.44,162.27,162.41,5878.0,143.5004,143.6241,143.4738,143.5976,5878.0
2019-10-14 13:30:00,162.41,162.46,162.37,162.37,3749.0,143.5976,143.6418,143.5622,143.5622,3749.0
2019-10-14 13:35:00,162.39,162.39,162.27,162.27,3041.0,143.5799,143.5799,143.4738,143.4738,3041.0
2019-10-14 13:40:00,162.31,162.47,162.3,162.41,5373.0,143.5092,143.6507,143.5004,143.5976,5373.0
2019-10-14 13:45:00,162.38,162.4,162.33,162.4,2545.0,143.5711,143.5888,143.5269,143.5888,2545.0
2019-10-14 13:50:00,162.42,162.57,162.38,162.57,6318.0,143.6065,143.7391,143.5711,143.7391,6318.0
2019-10-14 13:55:00,162.56,162.73,162.54,162.72,9524.0,143.7302,143.8805,143.7126,143.8717,9524.0
2019-10-14 14:00:00,162.72,162.81,162.58,162.59,10794.0,143.8717,143.9513,143.7479,143.7568,10794.0
2019-10-14 14:05:00,162.59,162.72,162.58,162.72,8355.0,143.7568,143.8717,143.7479,143.8717,8355.0
2019-10-14 14:10:00,162.72,162.82,162.72,162.81,6404.0,143.8717,143.9601,143.8717,143.9513,6404.0
2019-10-14 14:15:00,162.79,162.84,162.71,162.82,4699.0,143.9336,143.9778,143.8629,143.9601,4699.0
2019-10-14 14:20:00,162.79,162.79,162.68,162.71,6105.0,143.9336,143.9336,143.8363,143.8629,6105.0
2019-10-14 14:25:00,162.72,162.93,162.72,162.81,6438.0,143.8717,144.0574,143.8717,143.9513,6438.0
2019-10-14 14:30:00,162.83,162.83,162.66,162.69,3511.0,143.969,143.969,143.8187,143.8452,3511.0
2019-10-14 14:35:00,162.68,162.71,162.63,162.68,9703.0,143.8363,143.8629,143.7921,143.8363,9703.0
2019-10-14 14:40:00,162.68,162.73,162.67,162.7,9513.0,143.8363,143.8805,143.8275,143.854,9513.0
2019-10-14 14:45:00,162.67,162.68,162.63,162.66,3990.0,143.8275,143.8363,143.7921,143.8187,3990.0
2019-10-14 14:50:00,162.69,162.83,162.66,162.83,6472.0,143.8452,143.969,143.8187,143.969,6472.0
2019-10-14 14:55:00,162.78,162.86,162.75,162.75,3100.0,143.9248,143.9955,143.8982,143.8982,3100.0
2019-10-14 15:00:00,162.74,162.82,162.7,162.75,7381.0,143.8894,143.9601,143.854,143.8982,7381.0
2019-10-14 15:05:00,162.71,162.83,162.67,162.78,6599.0,143.8629,143.969,143.8275,143.9248,6599.0
2019-10-14 15:10:00,162.78,162.83,162.75,162.81,4435.0,143.9248,143.969,143.8982,143.9513,4435.0
2019-10-14 15:15:00,162.8,162.85,162.75,162.84,11351.0,143.9424,143.9866,143.8982,143.9778,11351.0
2019-10-14 15:20:00,162.8,162.84,162.77,162.83,8209.0,143.9424,143.9778,143.9159,143.969,8209.0
2019-10-14 15:25:00,162.81,162.9,162.81,162.85,6731.0,143.9513,144.0309,143.9513,143.9866,6731.0
2019-10-14 15:30:00,162.86,162.86,162.73,162.77,7677.0,143.9955,143.9955,143.8805,143.9159,7677.0
2019-10-14 15:35:00,162.77,162.84,162.69,162.79,17063.0,143.9159,143.9778,143.8452,143.9336,17063.0
2019-10-14 15:40:00,162.79,162.8,162.62,162.66,10935.0,143.9336,143.9424,143.7833,143.8187,10935.0
2019-10-14 15:45:00,162.66,162.69,162.6,162.64,10685.0,143.8187,143.8452,143.7656,143.801,10685.0
2019-10-14 15:50:00,162.64,162.85,162.63,162.85,28849.0,143.801,143.9866,143.7921,143.9866,28849.0
2019-10-14 15:55:00,162.82,162.82,162.45,162.45,126983.0,143.9601,143.9601,143.633,143.633,126983.0
2019-10-15 09:30:00,162.61,163.21,162.49,163.16,18273.0,143.7744,144.3049,143.6683,144.2607,18273.0
2019-10-15 09:35:00,163.15,163.29,162.97,163.14,9673.0,144.2519,144.3757,144.0927,144.2431,9673.0
2019-10-15 09:40:00,163.15,163.59,163.15,163.49,4100.0,144.2519,144.6409,144.2519,144.5525,4100.0
2019-10-15 09:45:00,163.5,163.73,163.42,163.65,15627.0,144.5614,144.7647,144.4906,144.694,15627.0
2019-10-15 09:50:00,163.64,163.74,163.6,163.65,7349.0,144.6851,144.7736,144.6498,144.694,7349.0
2019-10-15 09:55:00,163.61,163.75,163.56,163.56,8167.0,144.6586,144.7824,144.6144,144.6144,8167.0
2019-10-15 10:00:00,163.56,163.97,163.55,163.91,9472.0,144.6144,144.9769,144.6056,144.9239,9472.0
2019-10-15 10:05:00,163.91,164.14,163.9,164.01,9438.0,144.9239,145.1272,144.915,145.0123,9438.0
2019-10-15 10:10:00,164.09,164.12,163.83,163.92,6087.0,145.083,145.1095,144.8531,144.9327,6087.0
2019-10-15 10:15:00,163.85,164.05,163.85,163.91,3294.0,144.8708,145.0476,144.8708,144.9239,3294.0
2019-10-15 10:20:00,163.84,163.87,163.7,163.78,8685.0,144.862,144.8885,144.7382,144.8089,8685.0
2019-10-15 10:25:00,163.78,163.99,163.76,163.94,3600.0,144.8089,144.9946,144.7912,144.9504,3600.0
2019-10-15 10:30:00,163.94,164.0,163.81,163.86,6392.0,144.9504,145.0034,144.8354,144.8797,6392.0
2019-10-15 10:35:00,163.89,164.05,163.84,164.02,5093.0,144.9062,145.0476,144.862,145.0211,5093.0
2019-10-15 10:40:00,164.02,164.16,163.92,164.05,6673.0,145.0211,145.1449,144.9327,145.0476,6673.0
2019-10-15 10:45:00,164.06,164.13,164.04,164.09,4575.0,145.0565,145.1184,145.0388,145.083,4575.0
2019-10-15 10:50:00,164.06,164.17,164.04,164.11,3971.0,145.0565,145.1537,145.0388,145.1007,3971.0
2019-10-15 10:55:00,164.1,164.21,164.08,164.2,5864.0,145.0919,145.1891,145.0742,145.1803,5864.0
2019-10-15 11:00:00,164.19,164.34,164.16,164.19,12672.0,145.1714,145.3041,145.1449,145.1714,12672.0
2019-10-15 11:05:00,164.21,164.45,164.15,164.45,9412.0,145.1891,145.4013,145.1361,145.4013,9412.0
2019-10-15 11:10:00,164.43,164.43,164.06,164.1,10372.0,145.3836,145.3836,145.0565,145.0919,10372.0
2019-10-15 11:15:00,164.12,164.16,164.03,164.15,17004.0,145.1095,145.1449,145.03,145.1361,17004.0
2019-10-15 11:20:00,164.14,164.16,164.05,164.12,11386.0,145.1272,145.1449,145.0476,145.1095,11386.0
2019-10-15 11:25:00,164.13,164.27,164.13,164.27,6298.0,145.1184,145.2422,145.1184,145.2422,6298.0
2019-10-15 11:30:00,164.24,164.25,164.15,164.15,5117.0,145.2156,145.2245,145.1361,145.1361,5117.0
2019-10-15 11:35:00,164.14,164.16,163.91,163.91,29957.0,145.1272,145.1449,144.9239,144.9239,29957.0
2019-10-15 11:40:00,163.91,163.98,163.78,163.87,4303.0,144.9239,144.9858,144.8089,144.8885,4303.0
2019-10-15 11:45:00,163.86,164.02,163.84,163.97,10970.0,144.8797,145.0211,144.862,144.9769,10970.0
2019-10-15 11:50:00,163.97,164.02,163.95,163.97,5720.0,144.9769,145.0211,144.9592,144.9769,5720.0
2019-10-15 11:55:00,163.92,164.06,163.92,164.02,2004.0,144.9327,145.0565,144.9327,145.0211,2004.0
2019-10-15 12:00:00,164.03,164.2,164.03,164.08,9435.0,145.03,145.1803,145.03,145.0742,9435.0
2019-10-15 12:05:00,164.09,164.17,164.0,164.05,6192.0,145.083,145.1537,145.0034,145.0476,6192.0
2019-10-15 12:10:00,164.04,164.06,163.97,163.97,4961.0,145.0388,145.0565,144.9769,144.9769,4961.0
2019-10-15 12:15:00,163.96,163.96,163.88,163.89,3514.0,144.9681,144.9681,144.8973,144.9062,3514.0
2019-10-15 12:20:00,163.87,163.95,163.8,163.8,5900.0,144.8885,144.9592,144.8266,144.8266,5900.0
2019-10-15 12:25:00,163.79,163.81,163.54,163.61,11320.0,144.8178,144.8354,144.5967,144.6586,11320.0
2019-10-15 12:30:00,163.6,163.71,163.59,163.68,4842.0,144.6498,144.747,144.6409,144.7205,4842.0
2019-10-15 12:35:00,163.67,163.73,163.6,163.72,2860.0,144.7117,144.7647,144.6498,144.7559,2860.0
2019-10-15 12:40:00,163.71,163.71,163.51,163.52,4200.0,144.747,144.747,144.5702,144.579,4200.0
2019-10-15 12:45:00,163.53,163.57,163.45,163.49,4185.0,144.5879,144.6232,144.5171,144.5525,4185.0
2019-10-15 12:50:00,163.51,163.54,163.48,163.52,5082.0,144.5702,144.5967,144.5437,144.579,5082.0
2019-10-15 12:55:00,163.54,163.65,163.53,163.63,5826.0,144.5967,144.694,144.5879,144.6763,5826.0
2019-10-15 13:00:00,163.65,163.8,163.65,163.8,5108.0,144.694,144.8266,144.694,144.8266,5108.0
2019-10-15 13:05:00,163.8,163.88,163.77,163.77,3000.0,144.8266,144.8973,144.8001,144.8001,3000.0
2019-10-15 13:10:00,163.78,163.88,163.77,163.84,3841.0,144.8089,144.8973,144.8001,144.862,3841.0
2019-10-15 13:15:00,163.83,163.88,163.81,163.85,2620.0,144.8531,144.8973,144.8354,144.8708,2620.0
2019-10-15 13:20:00,163.84,163.84,163.71,163.71,5391.0,144.862,144.862,144.747,144.747,5391.0
2019-10-15 13:25:00,163.72,163.76,163.71,163.73,2806.0,144.7559,144.7912,144.747,144.7647,2806.0
2019-10-15 13:30:00,163.79,163.82,163.73,163.8,4416.0,144.8178,144.8443,144.7647,144.8266,4416.0
2019-10-15 13:35:00,163.76,163.77,163.74,163.74,2000.0,144.7912,144.8001,144.7736,144.7736,2000.0
2019-10-15 13:40:00,163.74,163.74,163.67,163.72,6180.0,144.7736,144.7736,144.7117,144.7559,6180.0
2019-10-15 13:45:00,163.72,163.79,163.67,163.74,5868.0,144.7559,144.8178,144.7117,144.7736,5868.0
2019-10-15 13:50:00,163.77,163.84,163.74,163.82,3900.0,144.8001,144.862,144.7736,144.8443,3900.0
2019-10-15 13:55:00,163.82,163.89,163.81,163.85,5605.0,144.8443,144.9062,144.8354,144.8708,5605.0
2019-10-15 14:00:00,163.85,164.02,163.85,164.02,5201.0,144.8708,145.0211,144.8708,145.0211,5201.0
2019-10-15 14:05:00,164.01,164.09,163.95,164.09,12506.0,145.0123,145.083,144.9592,145.083,12506.0
2019-10-15 14:10:00,164.09,164.14,164.09,164.1,4425.0,145.083,145.1272,145.083,145.0919,4425.0
2019-10-15 14:15:00,164.12,164.19,164.1,164.16,5589.0,145.1095,145.1714,145.0919,145.1449,5589.0
2019-10-15 14:20:00,164.16,164.24,164.16,164.19,5913.0,145.1449,145.2156,145.1449,145.1714,5913.0
2019-10-15 14:25:00,164.2,164.2,164.11,164.14,11487.0,145.1803,145.1803,145.1007,145.1272,11487.0
2019-10-15 14:30:00,164.14,164.21,164.09,164.13,10961.0,145.1272,145.1891,145.083,145.1184,10961.0
2019-10-15 14:35:00,164.14,164.22,164.09,164.1,12722.0,145.1272,145.198,145.083,145.0919,12722.0
2019-10-15 14:40:00,164.12,164.18,164.04,164.04,8207.0,145.1095,145.1626,145.0388,145.0388,8207.0
2019-10-15 14:45:00,164.06,164.15,164.05,164.11,7213.0,145.0565,145.1361,145.0476,145.1007,7213.0
2019-10-15 14:50:00,164.09,164.1,163.93,163.96,10919.0,145.083,145.0919,144.9415,144.9681,10919.0
2019-10-15 14:55:00,163.96,164.0,163.83,163.94,5884.0,144.9681,145.0034,144.8531,144.9504,5884.0
2019-10-15 15:00:00,163.95,163.95,163.84,163.88,9125.0,144.9592,144.9592,144.862,144.8973,9125.0
2019-10-15 15:05:00,163.86,163.95,163.77,163.79,6423.0,144.8797,144.9592,144.8001,144.8178,6423.0
2019-10-15 15:10:00,163.81,163.82,163.75,163.82,7585.0,144.8354,144.8443,144.7824,144.8443,7585.0
2019-10-15 15:15:00,163.8,164.0,163.78,163.99,22052.0,144.8266,145.0034,144.8089,144.9946,22052.0
2019-10-15 15:20:00,163.99,164.02,163.88,164.0,10842.0,144.9946,145.0211,144.8973,145.0034,10842.0
2019-10-15 15:25:00,164.03,164.11,163.97,164.11,7258.0,145.03,145.1007,144.9769,145.1007,7258.0
2019-10-15 15:30:00,164.13,164.2,164.0,164.07,9666.0,145.1184,145.1803,145.0034,145.0653,9666.0
2019-10-15 15:35:00,164.08,164.2,164.07,164.18,18245.0,145.0742,145.1803,145.0653,145.1626,18245.0
2019-10-15 15:40:00,164.17,164.18,164.07,164.07,23492.0,145.1537,145.1626,145.0653,145.0653,23492.0
2019-10-15 15:45:00,164.05,164.15,163.97,164.05,39962.0,145.0476,145.1361,144.9769,145.0476,39962.0
2019-10-15 15:50:00,164.09,164.14,163.94,164.0,28739.0,145.083,145.1272,144.9504,145.0034,28739.0
2019-10-15 15:55:00,164.03,164.25,164.03,164.09,93475.0,145.03,145.2245,145.03,145.083,93475.0
2019-10-16 09:30:00,163.65,163.74,162.1,162.8,23694.0,144.694,144.7736,143.3235,143.9424,23694.0
2019-10-16 09:35:00,162.7,162.84,162.07,162.21,11589.0,143.854,143.9778,143.297,143.4208,11589.0
2019-10-16 09:40:00,162.21,162.54,162.06,162.48,13820.0,143.4208,143.7126,143.2882,143.6595,13820.0
2019-10-16 09:45:00,162.45,162.75,162.25,162.75,19159.0,143.633,143.8982,143.4561,143.8982,19159.0
2019-10-16 09:50:00,162.78,163.17,162.78,163.1,21924.0,143.9248,144.2696,143.9248,144.2077,21924.0
2019-10-16 09:55:00,163.09,163.17,162.7,162.85,20944.0,144.1988,144.2696,143.854,143.9866,20944.0
2019-10-16 10:00:00,162.8,163.1,162.79,163.04,10043.0,143.9424,144.2077,143.9336,144.1546,10043.0
2019-10-16 10:05:00,163.06,163.2,162.93,163.07,11828.0,144.1723,144.2961,144.0574,144.1812,11828.0
2019-10-16 10:10:00,163.08,163.11,162.93,162.97,6429.0,144.19,144.2165,144.0574,144.0927,6429.0
2019-10-16 10:15:00,162.94,163.25,162.91,163.17,7820.0,144.0662,144.3403,144.0397,144.2696,7820.0
2019-10-16 10:20:00,163.14,163.34,163.1,163.22,9335.0,144.2431,144.4199,144.2077,144.3138,9335.0
2019-10-16 10:25:00,163.26,163.36,163.19,163.27,11207.0,144.3492,144.4376,144.2873,144.358,11207.0
2019-10-16 10:30:00,163.28,163.36,163.1,163.16,19691.0,144.3668,144.4376,144.2077,144.2607,19691.0
2019-10-16 10:35:00,163.18,163.53,163.16,163.53,8645.0,144.2784,144.5879,144.2607,144.5879,8645.0
2019-10-16 10:40:00,163.52,163.58,163.47,163.47,8151.0,144.579,144.6321,144.5348,144.5348,8151.0
2019-10-16 10:45:00,163.5,163.71,163.46,163.67,13509.0,144.5614,144.747,144.526,144.7117,13509.0
2019-10-16 10:50:00,163.7,163.87,163.7,163.81,9210.0,144.7382,144.8885,144.7382,144.8354,9210.0
2019-10-16 10:55:00,163.79,163.98,163.76,163.94,15359.0,144.8178,144.9858,144.7912,144.9504,15359.0
2019-10-16 11:00:00,163.86,164.09,163.86,163.99,20160.0,144.8797,145.083,144.8797,144.9946,20160.0
2019-10-16 11:05:00,164.0,164.07,163.96,163.98,15141.0,145.0034,145.0653,144.9681,144.9858,15141.0
2019-10-16 11:10:00,163.98,164.01,163.85,164.01,8951.0,144.9858,145.0123,144.8708,145.0123,8951.0
2019-10-16 11:15:00,164.01,164.03,163.82,163.9,15217.0,145.0123,145.03,144.8443,144.915,15217.0
2019-10-16 11:20:00,163.89,164.21,163.89,164.21,8566.0,144.9062,145.1891,144.9062,145.1891,8566.0
2019-10-16 11:25:00,164.19,164.37,164.19,164.19,22939.0,145.1714,145.3306,145.1714,145.1714,22939.0
2019-10-16 11:30:00,164.22,164.24,163.78,163.78,11164.0,145.198,145.2156,144.8089,144.8089,11164.0
2019-10-16 11:35:00,163.78,163.96,163.7,163.93,10836.0,144.8089,144.9681,144.7382,144.9415,10836.0
2019-10-16 11:40:00,163.92,164.03,163.83,163.99,7896.0,144.9327,145.03,144.8531,144.9946,7896.0
2019-10-16 11:45:00,163.99,164.19,163.97,164.19,5300.0,144.9946,145.1714,144.9769,145.1714,5300.0
2019-10-16 11:50:00,164.18,164.18,163.99,164.03,6572.0,145.1626,145.1626,144.9946,145.03,6572.0
2019-10-16 11:55:00,164.0,164.05,163.96,164.01,14576.0,145.0034,145.0476,144.9681,145.0123,14576.0
2019-10-16 12:00:00,164.0,164.13,163.98,164.09,5719.0,145.0034,145.1184,144.9858,145.083,5719.0
2019-10-16 12:05:00,164.2,164.23,164.05,164.06,1900.0,145.1803,145.2068,145.0476,145.0565,1900.0
2019-10-16 12:10:00,164.01,164.05,163.97,163.99,13186.0,145.0123,145.0476,144.9769,144.9946,13186.0
2019-10-16 12:15:00,163.99,164.16,163.99,164.09,3500.0,144.9946,145.1449,144.9946,145.083,3500.0
2019-10-16 12:20:00,164.09,164.15,164.05,164.09,3827.0,145.083,145.1361,145.0476,145.083,3827.0
2019-10-16 12:25:00,164.05,164.05,163.97,164.02,10000.0,145.0476,145.0476,144.9769,145.0211,10000.0
2019-10-16 12:30:00,164.04,164.12,164.0,164.03,6400.0,145.0388,145.1095,145.0034,145.03,6400.0
2019-10-16 12:35:00,164.01,164.09,164.0,164.0,6705.0,145.0123,145.083,145.0034,145.0034,6705.0
2019-10-16 12:40:00,164.0,164.14,163.96,164.12,9802.0,145.0034,145.1272,144.9681,145.1095,9802.0
2019-10-16 12:45:00,164.13,164.16,163.99,164.03,16070.0,145.1184,145.1449,144.9946,145.03,16070.0
2019-10-16 12:50:00,164.03,164.03,163.96,164.0,18732.0,145.03,145.03,144.9681,145.0034,18732.0
2019-10-16 12:55:00,164.0,164.04,163.83,163.88,8375.0,145.0034,145.0388,144.8531,144.8973,8375.0
2019-10-16 13:00:00,163.87,164.15,163.87,164.15,12292.0,144.8885,145.1361,144.8885,145.1361,12292.0
2019-10-16 13:05:00,164.14,164.29,164.13,164.28,7660.0,145.1272,145.2598,145.1184,145.251,7660.0
2019-10-16 13:10:00,164.31,164.38,164.23,164.28,18798.0,145.2775,145.3394,145.2068,145.251,18798.0
2019-10-16 13:15:00,164.26,164.45,164.21,164.37,13300.0,145.2333,145.4013,145.1891,145.3306,13300.0
2019-10-16 13:20:00,164.38,164.44,164.26,164.28,2200.0,145.3394,145.3925,145.2333,145.251,2200.0
2019-10-16 13:25:00,164.29,164.29,164.05,164.12,32387.0,145.2598,145.2598,145.0476,145.1095,32387.0
2019-10-16 13:30:00,164.13,164.13,164.03,164.03,38050.0,145.1184,145.1184,145.03,145.03,38050.0
2019-10-16 13:35:00,164.04,164.07,163.97,164.04,8720.0,145.0388,145.0653,144.9769,145.0388,8720.0
2019-10-16 13:40:00,164.05,164.17,164.03,164.08,20003.0,145.0476,145.1537,145.03,145.0742,20003.0
2019-10-16 13:45:00,164.1,164.12,163.93,163.98,8487.0,145.0919,145.1095,144.9415,144.9858,8487.0
2019-10-16 13:50:00,163.99,164.0,163.88,163.9,2408.0,144.9946,145.0034,144.8973,144.915,2408.0
2019-10-16 13:55:00,163.88,164.07,163.88,164.06,10334.0,144.8973,145.0653,144.8973,145.0565,10334.0
2019-10-16 14:00:00,164.04,164.15,164.04,164.12,5774.0,145.0388,145.1361,145.0388,145.1095,5774.0
2019-10-16 14:05:00,164.11,164.2,164.05,164.12,9322.0,145.1007,145.1803,145.0476,145.1095,9322.0
2019-10-16 14:10:00,164.14,164.16,164.1,164.11,3807.0,145.1272,145.1449,145.0919,145.1007,3807.0
2019-10-16 14:15:00,164.1,164.15,164.06,164.08,9826.0,145.0919,145.1361,145.0565,145.0742,9826.0
2019-10-16 14:20:00,164.06,164.15,164.03,164.12,33537.0,145.0565,145.1361,145.03,145.1095,33537.0
2019-10-16 14:25:00,164.14,164.21,164.04,164.05,4705.0,145.1272,145.1891,145.0388,145.0476,4705.0
2019-10-16 14:30:00,164.05,164.14,164.05,164.13,8445.0,145.0476,145.1272,145.0476,145.1184,8445.0
2019-10-16 14:35:00,164.14,164.3,164.13,164.3,10919.0,145.1272,145.2687,145.1184,145.2687,10919.0
2019-10-16 14:40:00,164.28,164.33,164.21,164.26,7907.0,145.251,145.2952,145.1891,145.2333,7907.0
2019-10-16 14:45:00,164.24,164.28,164.22,164.22,7546.0,145.2156,145.251,145.198,145.198,7546.0
2019-10-16 14:50:00,164.22,164.27,164.12,164.2,8005.0,145.198,145.2422,145.1095,145.1803,8005.0
2019-10-16 14:55:00,164.17,164.2,164.1,164.15,5999.0,145.1537,145.1803,145.0919,145.1361,5999.0
2019-10-16 15:00:00,164.13,164.18,164.07,164.07,6809.0,145.1184,145.1626,145.0653,145.0653,6809.0
2019-10-16 15:05:00,164.03,164.06,163.89,163.94,13999.0,145.03,145.0565,144.9062,144.9504,13999.0
2019-10-16 15:10:00,163.94,163.96,163.89,163.89,10803.0,144.9504,144.9681,144.9062,144.9062,10803.0
2019-10-16 15:15:00,163.89,163.89,163.69,163.7,11284.0,144.9062,144.9062,144.7293,144.7382,11284.0
2019-10-16 15:20:00,163.68,163.68,163.6,163.64,8494.0,144.7205,144.7205,144.6498,144.6851,8494.0
2019-10-16 15:25:00,163.65,163.73,163.65,163.72,10031.0,144.694,144.7647,144.694,144.7559,10031.0
2019-10-16 15:30:00,163.72,163.93,163.72,163.92,18272.0,144.7559,144.9415,144.7559,144.9327,18272.0
2019-10-16 15:35:00,163.92,163.97,163.85,163.95,18553.0,144.9327,144.9769,144.8708,144.9592,18553.0
2019-10-16 15:40:00,163.94,163.96,163.83,163.84,16229.0,144.9504,144.9681,144.8531,144.862,16229.0
2019-10-16 15:45:00,163.83,164.16,163.82,164.13,40221.0,144.8531,145.1449,144.8443,145.1184,40221.0
2019-10-16 15:50:00,164.12,164.26,164.09,164.24,33511.0,145.1095,145.2333,145.083,145.2156,33511.0
2019-10-16 15:55:00,164.24,164.25,164.1,164.17,83356.0,145.2156,145.2245,145.0919,145.1537,83356.0
2019-10-17 09:30:00,164.39,164.8,164.38,164.61,19227.0,145.3483,145.7108,145.3394,145.5428,19227.0
2019-10-17 09:35:00,164.57,164.67,164.2,164.27,5466.0,145.5074,145.5958,145.1803,145.2422,5466.0
2019-10-17 09:40:00,164.32,164.72,164.31,164.67,1930.0,145.2864,145.64,145.2775,145.5958,1930.0
2019-10-17 09:45:00,164.74,165.05,164.7,165.05,10190.0,145.6577,145.9318,145.6224,145.9318,10190.0
2019-10-17 09:50:00,165.08,165.15,165.05,165.12,2000.0,145.9583,146.0202,145.9318,145.9937,2000.0
2019-10-17 09:55:00,165.12,165.2,164.88,164.96,6416.0,145.9937,146.0644,145.7815,145.8522,6416.0
2019-10-17 10:00:00,164.86,164.86,164.62,164.62,6045.0,145.7638,145.7638,145.5516,145.5516,6045.0
2019-10-17 10:05:00,164.62,164.81,164.62,164.69,5200.0,145.5516,145.7196,145.5516,145.6135,5200.0
2019-10-17 10:10:00,164.71,164.78,164.5,164.53,5151.0,145.6312,145.6931,145.4455,145.472,5151.0
2019-10-17 10:15:00,164.54,164.55,164.39,164.52,4526.0,145.4809,145.4897,145.3483,145.4632,4526.0
2019-10-17 10:20:00,164.44,164.51,164.37,164.41,4101.0,145.3925,145.4544,145.3306,145.3659,4101.0
2019-10-17 10:25:00,164.37,164.37,164.13,164.25,4067.0,145.3306,145.3306,145.1184,145.2245,4067.0
2019-10-17 10:30:00,164.21,164.22,164.12,164.18,4583.0,145.1891,145.198,145.1095,145.1626,4583.0
2019-10-17 10:35:00,164.14,164.19,164.05,164.08,17001.0,145.1272,145.1714,145.0476,145.0742,17001.0
2019-10-17 10:40:00,164.02,164.17,163.98,164.17,4660.0,145.0211,145.1537,144.9858,145.1537,4660.0
2019-10-17 10:45:00,164.12,164.15,163.85,163.87,10695.0,145.1095,145.1361,144.8708,144.8885,10695.0
2019-10-17 10:50:00,163.86,163.89,163.78,163.79,1700.0,144.8797,144.9062,144.8089,144.8178,1700.0
2019-10-17 10:55:00,163.78,164.02,163.77,163.84,4288.0,144.8089,145.0211,144.8001,144.862,4288.0
2019-10-17 11:00:00,163.74,163.92,163.62,163.92,6483.0,144.7736,144.9327,144.6675,144.9327,6483.0
2019-10-17 11:05:00,163.93,164.09,163.88,163.97,5525.0,144.9415,145.083,144.8973,144.9769,5525.0
2019-10-17 11:10:00,163.96,164.2,163.92,164.06,5168.0,144.9681,145.1803,144.9327,145.0565,5168.0
2019-10-17 11:15:00,164.07,164.1,163.99,164.03,10346.0,145.0653,145.0919,144.9946,145.03,10346.0
2019-10-17 11:20:00,164.05,164.05,163.86,163.87,5066.0,145.0476,145.0476,144.8797,144.8885,5066.0
2019-10-17 11:25:00,163.9,163.91,163.73,163.74,3590.0,144.915,144.9239,144.7647,144.7736,3590.0
2019-10-17 11:30:00,163.77,163.77,163.62,163.66,7215.0,144.8001,144.8001,144.6675,144.7028,7215.0
2019-10-17 11:35:00,163.68,163.87,163.62,163.87,4700.0,144.7205,144.8885,144.6675,144.8885,4700.0
2019-10-17 11:40:00,163.82,163.91,163.76,163.83,9466.0,144.8443,144.9239,144.7912,144.8531,9466.0
2019-10-17 11:45:00,163.83,164.03,163.8,163.89,3679.0,144.8531,145.03,144.8266,144.9062,3679.0
2019-10-17 11:50:00,163.88,163.92,163.76,163.86,5813.0,144.8973,144.9327,144.7912,144.8797,5813.0
2019-10-17 11:55:00,163.89,163.96,163.87,163.93,3772.0,144.9062,144.9681,144.8885,144.9415,3772.0
2019-10-17 12:00:00,163.95,163.95,163.64,163.73,29702.0,144.9592,144.9592,144.6851,144.7647,29702.0
2019-10-17 12:05:00,163.75,163.95,163.74,163.95,5827.0,144.7824,144.9592,144.7736,144.9592,5827.0
2019-10-17 12:10:00,163.91,163.95,163.85,163.88,4544.0,144.9239,144.9592,144.8708,144.8973,4544.0
2019-10-17 12:15:00,163.94,163.97,163.83,163.97,3705.0,144.9504,144.9769,144.8531,144.9769,3705.0
2019-10-17 12:20:00,163.98,164.0,163.89,163.94,3035.0,144.9858,145.0034,144.9062,144.9504,3035.0
2019-10-17 12:25:00,163.99,164.09,163.99,164.02,6778.0,144.9946,145.083,144.9946,145.0211,6778.0
2019-10-17 12:30:00,164.04,164.19,164.02,164.19,2930.0,145.0388,145.1714,145.0211,145.1714,2930.0
2019-10-17 12:35:00,164.18,164.19,164.1,164.11,4474.0,145.1626,145.1714,145.0919,145.1007,4474.0
2019-10-17 12:40:00,164.13,164.15,164.11,164.11,1500.0,145.1184,145.1361,145.1007,145.1007,1500.0
2019-10-17 12:45:00,164.14,164.15,164.09,164.1,5055.0,145.1272,145.1361,145.083,145.0919,5055.0
2019-10-17 12:50:00,164.09,164.21,164.09,164.2,4417.0,145.083,145.1891,145.083,145.1803,4417.0
2019-10-17 12:55:00,164.19,164.31,164.17,164.31,3968.0,145.1714,145.2775,145.1537,145.2775,3968.0
2019-10-17 13:00:00,164.31,164.34,164.28,164.34,2550.0,145.2775,145.3041,145.251,145.3041,2550.0
2019-10-17 13:05:00,164.34,164.34,164.22,164.25,2744.0,145.3041,145.3041,145.198,145.2245,2744.0
2019-10-17 13:10:00,164.26,164.32,164.21,164.28,4001.0,145.2333,145.2864,145.1891,145.251,4001.0
2019-10-17 13:15:00,164.28,164.38,164.22,164.31,4600.0,145.251,145.3394,145.198,145.2775,4600.0
2019-10-17 13:20:00,164.28,164.31,164.26,164.26,2816.0,145.251,145.2775,145.2333,145.2333,2816.0
2019-10-17 13:25:00,164.26,164.31,164.23,164.26,4104.0,145.2333,145.2775,145.2068,145.2333,4104.0
2019-10-17 13:30:00,164.27,164.3,164.26,164.28,2800.0,145.2422,145.2687,145.2333,145.251,2800.0
2019-10-17 13:35:00,164.31,164.32,164.26,164.26,1900.0,145.2775,145.2864,145.2333,145.2333,1900.0
2019-10-17 13:40:00,164.24,164.25,164.14,164.16,3033.0,145.2156,145.2245,145.1272,145.1449,3033.0
2019-10-17 13:45:00,164.18,164.25,164.16,164.23,3967.0,145.1626,145.2245,145.1449,145.2068,3967.0
2019-10-17 13:50:00,164.24,164.32,164.24,164.28,2735.0,145.2156,145.2864,145.2156,145.251,2735.0
2019-10-17 13:55:00,164.25,164.25,164.11,164.11,2451.0,145.2245,145.2245,145.1007,145.1007,2451.0
2019-10-17 14:00:00,164.12,164.12,163.98,164.03,33648.0,145.1095,145.1095,144.9858,145.03,33648.0
2019-10-17 14:05:00,164.0,164.02,163.97,163.99,4485.0,145.0034,145.0211,144.9769,144.9946,4485.0
2019-10-17 14:10:00,163.99,164.1,163.98,164.1,7539.0,144.9946,145.0919,144.9858,145.0919,7539.0
2019-10-17 14:15:00,164.1,164.1,164.01,164.01,5651.0,145.0919,145.0919,145.0123,145.0123,5651.0
2019-10-17 14:20:00,163.97,163.97,163.85,163.89,6567.0,144.9769,144.9769,144.8708,144.9062,6567.0
2019-10-17 14:25:00,163.88,163.98,163.87,163.94,10676.0,144.8973,144.9858,144.8885,144.9504,10676.0
2019-10-17 14:30:00,163.94,163.95,163.76,163.82,7268.0,144.9504,144.9592,144.7912,144.8443,7268.0
2019-10-17 14:35:00,163.84,163.86,163.79,163.79,10787.0,144.862,144.8797,144.8178,144.8178,10787.0
2019-10-17 14:40:00,163.83,163.88,163.79,163.8,6186.0,144.8531,144.8973,144.8178,144.8266,6186.0
2019-10-17 14:45:00,163.84,163.97,163.81,163.97,7156.0,144.862,144.9769,144.8354,144.9769,7156.0
2019-10-17 14:50:00,163.98,164.05,163.87,164.0,7846.0,144.9858,145.0476,144.8885,145.0034,7846.0
2019-10-17 14:55:00,163.98,163.98,163.8,163.82,4183.0,144.9858,144.9858,144.8266,144.8443,4183.0
2019-10-17 15:00:00,163.82,163.9,163.8,163.8,6214.0,144.8443,144.915,144.8266,144.8266,6214.0
2019-10-17 15:05:00,163.81,163.84,163.71,163.79,10956.0,144.8354,144.862,144.747,144.8178,10956.0
2019-10-17 15:10:00,163.79,163.81,163.69,163.78,9269.0,144.8178,144.8354,144.7293,144.8089,9269.0
2019-10-17 15:15:00,163.76,163.78,163.61,163.65,8493.0,144.7912,144.8089,144.6586,144.694,8493.0
2019-10-17 15:20:00,163.65,163.68,163.63,163.68,6394.0,144.694,144.7205,144.6763,144.7205,6394.0
2019-10-17 15:25:00,163.71,163.84,163.7,163.84,12040.0,144.747,144.862,144.7382,144.862,12040.0
2019-10-17 15:30:00,163.84,164.0,163.83,163.88,10967.0,144.862,145.0034,144.8531,144.8973,10967.0
2019-10-17 15:35:00,163.9,163.96,163.84,163.94,14736.0,144.915,144.9681,144.862,144.9504,14736.0
2019-10-17 15:40:00,163.96,163.99,163.88,163.96,8726.0,144.9681,144.9946,144.8973,144.9681,8726.0
2019-10-17 15:45:00,163.94,164.0,163.86,163.87,10234.0,144.9504,145.0034,144.8797,144.8885,10234.0
2019-10-17 15:50:00,163.85,164.04,163.82,163.97,21098.0,144.8708,145.0388,144.8443,144.9769,21098.0
2019-10-17 15:55:00,163.93,163.93,163.67,163.81,72819.0,144.9415,144.9415,144.7117,144.8354,72819.0
2019-10-18 09:30:00,164.33,164.35,163.86,164.18,154107.0,145.2952,145.3129,144.8797,145.1626,154107.0
2019-10-18 09:35:00,164.18,164.4,164.02,164.37,10099.0,145.1626,145.3571,145.0211,145.3306,10099.0
2019-10-18 09:40:00,164.4,164.45,164.14,164.37,6227.0,145.3571,145.4013,145.1272,145.3306,6227.0
2019-10-18 09:45:00,164.31,164.32,163.99,164.03,5400.0,145.2775,145.2864,144.9946,145.03,5400.0
2019-10-18 09:50:00,163.96,163.96,163.57,163.57,8458.0,144.9681,144.9681,144.6232,144.6232,8458.0
2019-10-18 09:55:00,163.58,163.75,163.45,163.72,10684.0,144.6321,144.7824,144.5171,144.7559,10684.0
2019-10-18 10:00:00,163.7,163.7,163.36,163.39,14797.0,144.7382,144.7382,144.4376,144.4641,14797.0
2019-10-18 10:05:00,163.37,163.66,163.36,163.66,6133.0,144.4464,144.7028,144.4376,144.7028,6133.0
2019-10-18 10:10:00,163.67,163.76,163.59,163.76,7948.0,144.7117,144.7912,144.6409,144.7912,7948.0
2019-10-18 10:15:00,163.76,164.0,163.68,163.96,7396.0,144.7912,145.0034,144.7205,144.9681,7396.0
2019-10-18 10:20:00,164.01,164.05,163.87,164.01,5604.0,145.0123,145.0476,144.8885,145.0123,5604.0
2019-10-18 10:25:00,164.01,164.11,163.84,163.84,12305.0,145.0123,145.1007,144.862,144.862,12305.0
2019-10-18 10:30:00,163.85,163.87,163.68,163.72,8457.0,144.8708,144.8885,144.7205,144.7559,8457.0
2019-10-18 10:35:00,163.72,163.87,163.68,163.83,6844.0,144.7559,144.8885,144.7205,144.8531,6844.0
2019-10-18 10:40:00,163.8,163.8,163.59,163.71,21279.0,144.8266,144.8266,144.6409,144.747,21279.0
2019-10-18 10:45:00,163.77,163.88,163.74,163.85,21815.0,144.8001,144.8973,144.7736,144.8708,21815.0
2019-10-18 10:50:00,163.87,164.11,163.86,164.1,11634.0,144.8885,145.1007,144.8797,145.0919,11634.0
2019-10-18 10:55:00,164.1,164.19,164.07,164.16,6899.0,145.0919,145.1714,145.0653,145.1449,6899.0
2019-10-18 11:00:00,164.13,164.19,164.05,164.11,10513.0,145.1184,145.1714,145.0476,145.1007,10513.0
2019-10-18 11:05:00,164.08,164.23,164.0,164.07,7918.0,145.0742,145.2068,145.0034,145.0653,7918.0
2019-10-18 11:10:00,164.05,164.3,164.03,164.28,5636.0,145.0476,145.2687,145.03,145.251,5636.0
2019-10-18 11:15:00,164.3,164.31,164.12,164.14,6018.0,145.2687,145.2775,145.1095,145.1272,6018.0
2019-10-18 11:20:00,164.13,164.19,164.12,164.13,5000.0,145.1184,145.1714,145.1095,145.1184,5000.0
2019-10-18 11:25:00,164.07,164.23,164.05,164.17,4341.0,145.0653,145.2068,145.0476,145.1537,4341.0
2019-10-18 11:30:00,164.2,164.27,163.82,163.82,9483.0,145.1803,145.2422,144.8443,144.8443,9483.0
2019-10-18 11:35:00,163.82,163.93,163.73,163.91,6962.0,144.8443,144.9415,144.7647,144.9239,6962.0
2019-10-18 11:40:00,163.9,163.9,163.65,163.68,4500.0,144.915,144.915,144.694,144.7205,4500.0
2019-10-18 11:45:00,163.65,163.68,163.54,163.58,6823.0,144.694,144.7205,144.5967,144.6321,6823.0
2019-10-18 11:50:00,163.54,163.54,163.39,163.43,8602.0,144.5967,144.5967,144.4641,144.4995,8602.0
2019-10-18 11:55:00,163.43,163.49,163.31,163.31,4672.0,144.4995,144.5525,144.3934,144.3934,4672.0
2019-10-18 12:00:00,163.31,163.44,163.27,163.4,8278.0,144.3934,144.5083,144.358,144.4729,8278.0
2019-10-18 12:05:00,163.42,163.49,163.37,163.38,6325.0,144.4906,144.5525,144.4464,144.4553,6325.0
2019-10-18 12:10:00,163.37,163.54,163.34,163.48,8851.0,144.4464,144.5967,144.4199,144.5437,8851.0
2019-10-18 12:15:00,163.49,163.54,163.14,163.16,9357.0,144.5525,144.5967,144.2431,144.2607,9357.0
2019-10-18 12:20:00,163.13,163.18,162.92,163.11,8562.0,144.2342,144.2784,144.0485,144.2165,8562.0
2019-10-18 12:25:00,163.13,163.15,163.03,163.08,5403.0,144.2342,144.2519,144.1458,144.19,5403.0
2019-10-18 12:30:00,163.04,163.16,162.95,163.16,6359.0,144.1546,144.2607,144.0751,144.2607,6359.0
2019-10-18 12:35:00,163.18,163.35,163.18,163.32,7106.0,144.2784,144.4287,144.2784,144.4022,7106.0
2019-10-18 12:40:00,163.32,163.44,163.29,163.42,7383.0,144.4022,144.5083,144.3757,144.4906,7383.0
2019-10-18 12:45:00,163.46,163.48,163.28,163.34,4446.0,144.526,144.5437,144.3668,144.4199,4446.0
2019-10-18 12:50:00,163.37,163.5,163.35,163.48,3252.0,144.4464,144.5614,144.4287,144.5437,3252.0
2019-10-18 12:55:00,163.49,163.53,163.41,163.47,2573.0,144.5525,144.5879,144.4818,144.5348,2573.0
2019-10-18 13:00:00,163.41,163.53,163.38,163.53,3939.0,144.4818,144.5879,144.4553,144.5879,3939.0
2019-10-18 13:05:00,163.53,163.71,163.51,163.7,6381.0,144.5879,144.747,144.5702,144.7382,6381.0
2019-10-18 13:10:00,163.67,163.78,163.66,163.75,4611.0,144.7117,144.8089,144.7028,144.7824,4611.0
2019-10-18 13:15:00,163.78,163.82,163.69,163.8,9855.0,144.8089,144.8443,144.7293,144.8266,9855.0
2019-10-18 13:20:00,163.81,163.85,163.77,163.81,3717.0,144.8354,144.8708,144.8001,144.8354,3717.0
2019-10-18 13:25:00,163.78,163.79,163.66,163.7,3720.0,144.8089,144.8178,144.7028,144.7382,3720.0
2019-10-18 13:30:00,163.64,163.68,163.61,163.62,4200.0,144.6851,144.7205,144.6586,144.6675,4200.0
2019-10-18 13:35:00,163.6,163.63,163.59,163.59,3800.0,144.6498,144.6763,144.6409,144.6409,3800.0
2019-10-18 13:40:00,163.58,163.69,163.53,163.66,5836.0,144.6321,144.7293,144.5879,144.7028,5836.0
2019-10-18 13:45:00,163.68,163.8,163.68,163.75,4956.0,144.7205,144.8266,144.7205,144.7824,4956.0
2019-10-18 13:50:00,163.76,163.77,163.67,163.67,3700.0,144.7912,144.8001,144.7117,144.7117,3700.0
2019-10-18 13:55:00,163.67,163.71,163.63,163.68,6058.0,144.7117,144.747,144.6763,144.7205,6058.0
2019-10-18 14:00:00,163.69,163.76,163.58,163.6,3655.0,144.7293,144.7912,144.6321,144.6498,3655.0
2019-10-18 14:05:00,163.58,163.59,163.53,163.57,4524.0,144.6321,144.6409,144.5879,144.6232,4524.0
2019-10-18 14:10:00,163.59,163.63,163.55,163.58,4668.0,144.6409,144.6763,144.6056,144.6321,4668.0
2019-10-18 14:15:00,163.56,163.68,163.56,163.67,4265.0,144.6144,144.7205,144.6144,144.7117,4265.0
2019-10-18 14:20:00,163.74,163.8,163.72,163.75,4695.0,144.7736,144.8266,144.7559,144.7824,4695.0
2019-10-18 14:25:00,163.7,163.74,163.65,163.73,5516.0,144.7382,144.7736,144.694,144.7647,5516.0
2019-10-18 14:30:00,163.72,163.74,163.65,163.67,5197.0,144.7559,144.7736,144.694,144.7117,5197.0
2019-10-18 14:35:00,163.67,163.68,163.53,163.53,4530.0,144.7117,144.7205,144.5879,144.5879,4530.0
2019-10-18 14:40:00,163.52,163.54,163.47,163.53,5081.0,144.579,144.5967,144.5348,144.5879,5081.0
2019-10-18 14:45:00,163.53,163.61,163.5,163.55,7436.0,144.5879,144.6586,144.5614,144.6056,7436.0
2019-10-18 14:50:00,163.55,163.62,163.54,163.6,7474.0,144.6056,144.6675,144.5967,144.6498,7474.0
2019-10-18 14:55:00,163.61,163.68,163.59,163.61,5006.0,144.6586,144.7205,144.6409,144.6586,5006.0
2019-10-18 15:00:00,163.62,163.7,163.6,163.68,6412.0,144.6675,144.7382,144.6498,144.7205,6412.0
2019-10-18 15:05:00,163.68,163.73,163.62,163.62,6095.0,144.7205,144.7647,144.6675,144.6675,6095.0
2019-10-18 15:10:00,163.6,163.88,163.6,163.87,17341.0,144.6498,144.8973,144.6498,144.8885,17341.0
2019-10-18 15:15:00,163.82,163.86,163.75,163.77,4810.0,144.8443,144.8797,144.7824,144.8001,4810.0
2019-10-18 15:20:00,163.79,163.85,163.75,163.76,9976.0,144.8178,144.8708,144.7824,144.7912,9976.0
2019-10-18 15:25:00,163.74,163.8,163.68,163.7,9505.0,144.7736,144.8266,144.7205,144.7382,9505.0
2019-10-18 15:30:00,163.7,163.77,163.63,163.64,11607.0,144.7382,144.8001,144.6763,144.6851,11607.0
2019-10-18 15:35:00,163.64,163.72,163.62,163.65,13243.0,144.6851,144.7559,144.6675,144.694,13243.0
2019-10-18 15:40:00,163.64,163.64,163.44,163.48,14038.0,144.6851,144.6851,144.5083,144.5437,14038.0
2019-10-18 15:45:00,163.48,163.63,163.47,163.62,19477.0,144.5437,144.6763,144.5348,144.6675,19477.0
2019-10-18 15:50:00,163.64,163.95,163.62,163.93,41841.0,144.6851,144.9592,144.6675,144.9415,41841.0
2019-10-18 15:55:00,163.88,163.91,163.48,163.49,139490.0,144.8973,144.9239,144.5437,144.5525,139490.0
2019-10-21 09:30:00,164.19,164.49,163.74,163.8,11513.0,145.1714,145.4367,144.7736,144.8266,11513.0
2019-10-21 09:35:00,163.48,163.77,163.06,163.21,6428.0,144.5437,144.8001,144.1723,144.3049,6428.0
2019-10-21 09:40:00,163.14,163.27,162.66,162.87,3919.0,144.2431,144.358,143.8187,144.0043,3919.0
2019-10-21 09:45:00,162.86,162.95,162.43,162.44,6214.0,143.9955,144.0751,143.6153,143.6241,6214.0
2019-10-21 09:50:00,162.42,162.46,162.0,162.0,12641.0,143.6065,143.6418,143.2351,143.2351,12641.0
2019-10-21 09:55:00,161.95,162.27,161.94,161.99,11536.0,143.1909,143.4738,143.1821,143.2263,11536.0
2019-10-21 10:00:00,162.01,162.29,162.01,162.15,12094.0,143.2439,143.4915,143.2439,143.3677,12094.0
2019-10-21 10:05:00,162.26,162.36,162.14,162.36,5792.0,143.465,143.5534,143.3589,143.5534,5792.0
2019-10-21 10:10:00,162.32,162.33,162.14,162.22,8080.0,143.518,143.5269,143.3589,143.4296,8080.0
2019-10-21 10:15:00,162.22,162.39,162.11,162.39,8419.0,143.4296,143.5799,143.3324,143.5799,8419.0
2019-10-21 10:20:00,162.39,162.59,162.39,162.5,6361.0,143.5799,143.7568,143.5799,143.6772,6361.0
2019-10-21 10:25:00,162.55,162.61,162.36,162.41,4798.0,143.7214,143.7744,143.5534,143.5976,4798.0
2019-10-21 10:30:00,162.49,162.58,162.37,162.58,4740.0,143.6683,143.7479,143.5622,143.7479,4740.0
2019-10-21 10:35:00,162.54,162.66,162.35,162.63,14634.0,143.7126,143.8187,143.5446,143.7921,14634.0
2019-10-21 10:40:00,162.64,162.67,162.45,162.47,25879.0,143.801,143.8275,143.633,143.6507,25879.0
2019-10-21 10:45:00,162.4,162.47,162.27,162.27,10167.0,143.5888,143.6507,143.4738,143.4738,10167.0
2019-10-21 10:50:00,162.32,162.34,162.18,162.32,4824.0,143.518,143.5357,143.3943,143.518,4824.0
2019-10-21 10:55:00,162.36,162.45,162.26,162.36,3286.0,143.5534,143.633,143.465,143.5534,3286.0
2019-10-21 11:00:00,162.35,162.4,162.15,162.27,18436.0,143.5446,143.5888,143.3677,143.4738,18436.0
2019-10-21 11:05:00,162.28,162.32,162.06,162.12,6693.0,143.4827,143.518,143.2882,143.3412,6693.0
2019-10-21 11:10:00,162.08,162.26,162.08,162.25,4020.0,143.3058,143.465,143.3058,143.4561,4020.0
2019-10-21 11:15:00,162.25,162.37,162.18,162.31,5585.0,143.4561,143.5622,143.3943,143.5092,5585.0
2019-10-21 11:20:00,162.27,162.42,162.27,162.34,4166.0,143.4738,143.6065,143.4738,143.5357,4166.0
2019-10-21 11:25:00,162.36,162.52,162.36,162.45,7415.0,143.5534,143.6949,143.5534,143.633,7415.0
2019-10-21 11:30:00,162.47,162.61,162.47,162.53,6522.0,143.6507,143.7744,143.6507,143.7037,6522.0
2019-10-21 11:35:00,162.55,162.55,162.26,162.31,4481.0,143.7214,143.7214,143.465,143.5092,4481.0
2019-10-21 11:40:00,162.29,162.45,162.27,162.42,2529.0,143.4915,143.633,143.4738,143.6065,2529.0
2019-10-21 11:45:00,162.4,162.42,162.33,162.37,6399.0,143.5888,143.6065,143.5269,143.5622,6399.0
2019-10-21 11:50:00,162.35,162.35,162.1,162.1,3854.0,143.5446,143.5446,143.3235,143.3235,3854.0
2019-10-21 11:55:00,162.11,162.12,161.92,161.94,9271.0,143.3324,143.3412,143.1644,143.1821,9271.0
2019-10-21 12:00:00,161.92,161.92,161.79,161.81,4545.0,143.1644,143.1644,143.0494,143.0671,4545.0
2019-10-21 12:05:00,161.8,161.8,161.61,161.61,6530.0,143.0583,143.0583,142.8903,142.8903,6530.0
2019-10-21 12:10:00,161.61,161.7,161.56,161.7,4882.0,142.8903,142.9699,142.8461,142.9699,4882.0
2019-10-21 12:15:00,161.69,161.7,161.54,161.56,10495.0,142.961,142.9699,142.8284,142.8461,10495.0
2019-10-21 12:20:00,161.6,161.73,161.58,161.66,7232.0,142.8814,142.9964,142.8638,142.9345,7232.0
2019-10-21 12:25:00,161.64,161.73,161.6,161.72,5704.0,142.9168,142.9964,142.8814,142.9875,5704.0
2019-10-21 12:30:00,161.71,161.79,161.63,161.63,8111.0,142.9787,143.0494,142.908,142.908,8111.0
2019-10-21 12:35:00,161.63,161.63,161.52,161.56,9496.0,142.908,142.908,142.8107,142.8461,9496.0
2019-10-21 12:40:00,161.55,161.64,161.48,161.52,7299.0,142.8372,142.9168,142.7753,142.8107,7299.0
2019-10-21 12:45:00,161.52,161.64,161.5,161.62,5694.0,142.8107,142.9168,142.793,142.8991,5694.0
2019-10-21 12:50:00,161.63,161.77,161.62,161.77,4268.0,142.908,143.0317,142.8991,143.0317,4268.0
2019-10-21 12:55:00,161.77,161.78,161.55,161.56,5004.0,143.0317,143.0406,142.8372,142.8461,5004.0
2019-10-21 13:00:00,161.53,161.67,161.53,161.66,4484.0,142.8195,142.9433,142.8195,142.9345,4484.0
2019-10-21 13:05:00,161.69,161.7,161.5,161.56,6842.0,142.961,142.9699,142.793,142.8461,6842.0
2019-10-21 13:10:00,161.57,161.58,161.45,161.53,6678.0,142.8549,142.8638,142.7488,142.8195,6678.0
2019-10-21 13:15:00,161.56,161.65,161.55,161.6,4529.0,142.8461,142.9256,142.8372,142.8814,4529.0
2019-10-21 13:20:00,161.59,161.66,161.58,161.64,7612.0,142.8726,142.9345,142.8638,142.9168,7612.0
2019-10-21 13:25:00,161.65,161.82,161.64,161.81,6367.0,142.9256,143.076,142.9168,143.0671,6367.0
2019-10-21 13:30:00,161.78,161.8,161.74,161.74,1747.0,143.0406,143.0583,143.0052,143.0052,1747.0
2019-10-21 13:35:00,161.74,161.76,161.68,161.75,3571.0,143.0052,143.0229,142.9522,143.0141,3571.0
2019-10-21 13:40:00,161.74,161.77,161.69,161.74,4813.0,143.0052,143.0317,142.961,143.0052,4813.0
2019-10-21 13:45:00,161.75,161.78,161.7,161.7,2833.0,143.0141,143.0406,142.9699,142.9699,2833.0
2019-10-21 13:50:00,161.72,161.75,161.49,161.5,6701.0,142.9875,143.0141,142.7842,142.793,6701.0
2019-10-21 13:55:00,161.48,161.48,161.3,161.3,3829.0,142.7753,142.7753,142.6162,142.6162,3829.0
2019-10-21 14:00:00,161.31,161.58,161.3,161.57,4579.0,142.625,142.8638,142.6162,142.8549,4579.0
2019-10-21 14:05:00,161.58,161.72,161.55,161.63,3115.0,142.8638,142.9875,142.8372,142.908,3115.0
2019-10-21 14:10:00,161.7,161.72,161.56,161.57,1906.0,142.9699,142.9875,142.8461,142.8549,1906.0
2019-10-21 14:15:00,161.57,161.62,161.5,161.5,4284.0,142.8549,142.8991,142.793,142.793,4284.0
2019-10-21 14:20:00,161.52,161.6,161.51,161.55,5626.0,142.8107,142.8814,142.8019,142.8372,5626.0
2019-10-21 14:25:00,161.56,161.74,161.56,161.7,5101.0,142.8461,143.0052,142.8461,142.9699,5101.0
2019-10-21 14:30:00,161.7,161.74,161.69,161.69,8661.0,142.9699,143.0052,142.961,142.961,8661.0
2019-10-21 14:35:00,161.7,161.73,161.66,161.66,6678.0,142.9699,142.9964,142.9345,142.9345,6678.0
2019-10-21 14:40:00,161.69,161.84,161.69,161.78,7194.0,142.961,143.0936,142.961,143.0406,7194.0
2019-10-21 14:45:00,161.78,161.78,161.58,161.67,8869.0,143.0406,143.0406,142.8638,142.9433,8869.0
2019-10-21 14:50:00,161.67,161.7,161.58,161.61,5900.0,142.9433,142.9699,142.8638,142.8903,5900.0
2019-10-21 14:55:00,161.6,161.6,161.47,161.52,9959.0,142.8814,142.8814,142.7665,142.8107,9959.0
2019-10-21 15:00:00,161.53,161.66,161.51,161.59,7986.0,142.8195,142.9345,142.8019,142.8726,7986.0
2019-10-21 15:05:00,161.58,161.63,161.48,161.52,9347.0,142.8638,142.908,142.7753,142.8107,9347.0
2019-10-21 15:10:00,161.52,161.7,161.48,161.69,11204.0,142.8107,142.9699,142.7753,142.961,11204.0
2019-10-21 15:15:00,161.71,161.83,161.67,161.74,11484.0,142.9787,143.0848,142.9433,143.0052,11484.0
2019-10-21 15:20:00,161.76,161.84,161.7,161.83,15867.0,143.0229,143.0936,142.9699,143.0848,15867.0
2019-10-21 15:25:00,161.83,161.96,161.8,161.95,9864.0,143.0848,143.1997,143.0583,143.1909,9864.0
2019-10-21 15:30:00,161.94,162.0,161.89,161.91,12237.0,143.1821,143.2351,143.1378,143.1555,12237.0
2019-10-21 15:35:00,161.91,161.95,161.86,161.87,9446.0,143.1555,143.1909,143.1113,143.1202,9446.0
2019-10-21 15:40:00,161.86,161.98,161.84,161.86,16020.0,143.1113,143.2174,143.0936,143.1113,16020.0
2019-10-21 15:45:00,161.85,161.89,161.77,161.81,18344.0,143.1025,143.1378,143.0317,143.0671,18344.0
2019-10-21 15:50:00,161.83,162.0,161.81,161.95,24632.0,143.0848,143.2351,143.0671,143.1909,24632.0
2019-10-21 15:55:00,161.95,162.18,161.95,162.08,96634.0,143.1909,143.3943,143.1909,143.3058,96634.0
2019-10-22 09:30:00,162.26,162.99,162.13,162.99,13231.0,143.465,144.1104,143.35,144.1104,13231.0
2019-10-22 09:35:00,162.77,162.95,162.49,162.78,5874.0,143.9159,144.0751,143.6683,143.9248,5874.0
2019-10-22 09:40:00,162.82,163.2,162.73,163.14,4070.0,143.9601,144.2961,143.8805,144.2431,4070.0
2019-10-22 09:45:00,163.14,163.29,162.89,162.98,8127.0,144.2431,144.3757,144.022,144.1016,8127.0
2019-10-22 09:50:00,162.92,163.07,162.89,162.95,5606.0,144.0485,144.1812,144.022,144.0751,5606.0
2019-10-22 09:55:00,162.99,162.99,162.82,162.84,3100.0,144.1104,144.1104,143.9601,143.9778,3100.0
2019-10-22 10:00:00,162.85,162.93,162.71,162.76,6132.0,143.9866,144.0574,143.8629,143.9071,6132.0
2019-10-22 10:05:00,162.75,162.9,162.7,162.76,4226.0,143.8982,144.0309,143.854,143.9071,4226.0
2019-10-22 10:10:00,162.74,162.78,162.56,162.6,11474.0,143.8894,143.9248,143.7302,143.7656,11474.0
2019-10-22 10:15:00,162.6,162.71,162.4,162.71,7069.0,143.7656,143.8629,143.5888,143.8629,7069.0
2019-10-22 10:20:00,162.64,162.9,162.58,162.9,5700.0,143.801,144.0309,143.7479,144.0309,5700.0
2019-10-22 10:25:00,162.99,163.03,162.84,162.94,16010.0,144.1104,144.1458,143.9778,144.0662,16010.0
2019-10-22 10:30:00,162.95,163.15,162.93,163.03,10700.0,144.0751,144.2519,144.0574,144.1458,10700.0
2019-10-22 10:35:00,163.02,163.02,162.92,162.99,3727.0,144.137,144.137,144.0485,144.1104,3727.0
2019-10-22 10:40:00,163.0,163.11,162.98,163.05,2420.0,144.1193,144.2165,144.1016,144.1635,2420.0
2019-10-22 10:45:00,163.03,163.13,163.01,163.06,5797.0,144.1458,144.2342,144.1281,144.1723,5797.0
2019-10-22 10:50:00,163.11,163.13,163.03,163.05,3028.0,144.2165,144.2342,144.1458,144.1635,3028.0
2019-10-22 10:55:00,163.06,163.07,162.63,162.63,9449.0,144.1723,144.1812,143.7921,143.7921,9449.0
2019-10-22 11:00:00,162.62,162.65,162.3,162.38,15054.0,143.7833,143.8098,143.5004,143.5711,15054.0
2019-10-22 11:05:00,162.4,162.46,162.36,162.44,10424.0,143.5888,143.6418,143.5534,143.6241,10424.0
2019-10-22 11:10:00,162.41,162.42,162.33,162.39,10652.0,143.5976,143.6065,143.5269,143.5799,10652.0
2019-10-22 11:15:00,162.43,162.46,162.35,162.43,6848.0,143.6153,143.6418,143.5446,143.6153,6848.0
2019-10-22 11:20:00,162.41,162.5,162.39,162.44,46808.0,143.5976,143.6772,143.5799,143.6241,46808.0
2019-10-22 11:25:00,162.44,162.45,161.99,161.99,10777.0,143.6241,143.633,143.2263,143.2263,10777.0
2019-10-22 11:30:00,161.98,161.98,161.8,161.84,10301.0,143.2174,143.2174,143.0583,143.0936,10301.0
2019-10-22 11:35:00,161.84,162.0,161.81,162.0,13755.0,143.0936,143.2351,143.0671,143.2351,13755.0
2019-10-22 11:40:00,161.97,162.08,161.75,161.86,20257.0,143.2086,143.3058,143.0141,143.1113,20257.0
2019-10-22 11:45:00,161.89,161.92,161.78,161.81,14864.0,143.1378,143.1644,143.0406,143.0671,14864.0
2019-10-22 11:50:00,161.83,161.83,161.58,161.6,6469.0,143.0848,143.0848,142.8638,142.8814,6469.0
2019-10-22 11:55:00,161.47,161.51,161.28,161.34,4500.0,142.7665,142.8019,142.5985,142.6516,4500.0
2019-10-22 12:00:00,161.31,161.49,161.31,161.38,12555.0,142.625,142.7842,142.625,142.6869,12555.0
2019-10-22 12:05:00,161.37,161.44,161.27,161.41,8406.0,142.6781,142.74,142.5897,142.7134,8406.0
2019-10-22 12:10:00,161.45,161.47,161.37,161.47,3745.0,142.7488,142.7665,142.6781,142.7665,3745.0
2019-10-22 12:15:00,161.5,161.51,161.34,161.43,7601.0,142.793,142.8019,142.6516,142.7311,7601.0
2019-10-22 12:20:00,161.39,161.45,161.25,161.38,9495.0,142.6958,142.7488,142.572,142.6869,9495.0
2019-10-22 12:25:00,161.39,161.6,161.38,161.49,8059.0,142.6958,142.8814,142.6869,142.7842,8059.0
2019-10-22 12:30:00,161.48,161.63,161.48,161.48,3600.0,142.7753,142.908,142.7753,142.7753,3600.0
2019-10-22 12:35:00,161.41,161.42,161.26,161.28,4081.0,142.7134,142.7223,142.5808,142.5985,4081.0
2019-10-22 12:40:00,161.25,161.39,161.25,161.38,4547.0,142.572,142.6958,142.572,142.6869,4547.0
2019-10-22 12:45:00,161.38,161.45,161.2,161.24,7020.0,142.6869,142.7488,142.5278,142.5631,7020.0
2019-10-22 12:50:00,161.27,161.28,161.19,161.19,2239.0,142.5897,142.5985,142.5189,142.5189,2239.0
2019-10-22 12:55:00,161.18,161.31,161.18,161.29,5949.0,142.5101,142.625,142.5101,142.6073,5949.0
2019-10-22 13:00:00,161.29,161.39,161.28,161.34,6183.0,142.6073,142.6958,142.5985,142.6516,6183.0
2019-10-22 13:05:00,161.33,161.36,161.22,161.22,2173.0,142.6427,142.6692,142.5455,142.5455,2173.0
2019-10-22 13:10:00,161.23,161.27,161.13,161.15,9291.0,142.5543,142.5897,142.4659,142.4836,9291.0
2019-10-22 13:15:00,161.15,161.2,161.06,161.17,7022.0,142.4836,142.5278,142.404,142.5012,7022.0
2019-10-22 13:20:00,161.15,161.24,161.15,161.17,3834.0,142.4836,142.5631,142.4836,142.5012,3834.0
2019-10-22 13:25:00,161.23,161.26,161.17,161.17,6314.0,142.5543,142.5808,142.5012,142.5012,6314.0
2019-10-22 13:30:00,161.11,161.11,160.97,161.05,5792.0,142.4482,142.4482,142.3244,142.3951,5792.0
2019-10-22 13:35:00,161.02,161.06,160.95,161.02,7892.0,142.3686,142.404,142.3067,142.3686,7892.0
2019-10-22 13:40:00,161.03,161.1,160.93,160.93,2698.0,142.3775,142.4394,142.289,142.289,2698.0
2019-10-22 13:45:00,160.92,160.92,160.7,160.71,17648.0,142.2802,142.2802,142.0857,142.0945,17648.0
2019-10-22 13:50:00,160.71,160.71,160.46,160.53,3950.0,142.0945,142.0945,141.8735,141.9354,3950.0
2019-10-22 13:55:00,160.46,160.51,160.36,160.43,6434.0,141.8735,141.9177,141.7851,141.847,6434.0
2019-10-22 14:00:00,160.43,160.55,160.41,160.41,5570.0,141.847,141.9531,141.8293,141.8293,5570.0
2019-10-22 14:05:00,160.44,160.53,160.41,160.52,6161.0,141.8558,141.9354,141.8293,141.9265,6161.0
2019-10-22 14:10:00,160.5,160.76,160.45,160.7,14124.0,141.9089,142.1387,141.8646,142.0857,14124.0
2019-10-22 14:15:00,160.72,160.73,160.61,160.69,3450.0,142.1034,142.1122,142.0061,142.0768,3450.0
2019-10-22 14:20:00,160.68,160.68,160.47,160.52,7748.0,142.068,142.068,141.8823,141.9265,7748.0
2019-10-22 14:25:00,160.67,160.67,160.52,160.61,6508.0,142.0592,142.0592,141.9265,142.0061,6508.0
2019-10-22 14:30:00,160.63,160.63,160.19,160.4,5144.0,142.0238,142.0238,141.6348,141.8204,5144.0
2019-10-22 14:35:00,160.39,160.51,160.36,160.43,4019.0,141.8116,141.9177,141.7851,141.847,4019.0
2019-10-22 14:40:00,160.4,160.4,160.24,160.36,7361.0,141.8204,141.8204,141.679,141.7851,7361.0
2019-10-22 14:45:00,160.34,160.43,160.23,160.35,19088.0,141.7674,141.847,141.6701,141.7762,19088.0
2019-10-22 14:50:00,160.34,160.34,160.13,160.17,5320.0,141.7674,141.7674,141.5817,141.6171,5320.0
2019-10-22 14:55:00,160.18,160.38,160.09,160.14,13802.0,141.6259,141.8027,141.5463,141.5905,13802.0
2019-10-22 15:00:00,160.19,160.26,160.03,160.14,9769.0,141.6348,141.6966,141.4933,141.5905,9769.0
2019-10-22 15:05:00,160.07,160.34,160.04,160.26,6631.0,141.5287,141.7674,141.5021,141.6966,6631.0
2019-10-22 15:10:00,160.19,160.19,160.01,160.07,9913.0,141.6348,141.6348,141.4756,141.5287,9913.0
2019-10-22 15:15:00,160.1,160.2,159.9,160.02,12790.0,141.5552,141.6436,141.3783,141.4844,12790.0
2019-10-22 15:20:00,160.01,160.12,159.94,160.0,12779.0,141.4756,141.5729,141.4137,141.4668,12779.0
2019-10-22 15:25:00,160.01,160.21,160.01,160.15,10401.0,141.4756,141.6524,141.4756,141.5994,10401.0
2019-10-22 15:30:00,160.14,160.3,160.12,160.14,7329.0,141.5905,141.732,141.5729,141.5905,7329.0
2019-10-22 15:35:00,160.14,160.27,160.13,160.13,38350.0,141.5905,141.7055,141.5817,141.5817,38350.0
2019-10-22 15:40:00,160.13,160.13,159.91,159.91,20172.0,141.5817,141.5817,141.3872,141.3872,20172.0
2019-10-22 15:45:00,159.93,159.94,159.68,159.84,33674.0,141.4049,141.4137,141.1838,141.3253,33674.0
2019-10-22 15:50:00,159.84,159.92,159.58,159.68,34462.0,141.3253,141.396,141.0954,141.1838,34462.0
2019-10-22 15:55:00,159.67,159.82,159.46,159.48,106830.0,141.175,141.3076,140.9893,141.007,106830.0
2019-10-23 09:30:00,159.2,159.99,159.15,159.2,17484.0,140.7594,141.4579,140.7152,140.7594,17484.0
2019-10-23 09:35:00,159.12,159.65,159.12,159.65,10438.0,140.6887,141.1573,140.6887,141.1573,10438.0
2019-10-23 09:40:00,159.69,160.29,159.69,160.14,6365.0,141.1927,141.7232,141.1927,141.5905,6365.0
2019-10-23 09:45:00,160.2,160.3,159.97,159.97,5787.0,141.6436,141.732,141.4402,141.4402,5787.0
2019-10-23 09:50:00,159.84,160.3,159.84,160.18,12130.0,141.3253,141.732,141.3253,141.6259,12130.0
2019-10-23 09:55:00,160.16,160.56,160.11,160.56,10098.0,141.6082,141.9619,141.564,141.9619,10098.0
2019-10-23 10:00:00,160.5,160.76,160.45,160.7,7644.0,141.9089,142.1387,141.8646,142.0857,7644.0
2019-10-23 10:05:00,160.71,160.71,160.13,160.13,4283.0,142.0945,142.0945,141.5817,141.5817,4283.0
2019-10-23 10:10:00,160.21,160.25,160.03,160.03,2352.0,141.6524,141.6878,141.4933,141.4933,2352.0
2019-10-23 10:15:00,160.03,160.09,159.86,159.89,23418.0,141.4933,141.5463,141.343,141.3695,23418.0
2019-10-23 10:20:00,159.87,160.0,159.71,159.79,10546.0,141.3518,141.4668,141.2104,141.2811,10546.0
2019-10-23 10:25:00,159.81,159.88,159.6,159.83,6997.0,141.2988,141.3607,141.1131,141.3165,6997.0
2019-10-23 10:30:00,159.84,159.96,159.74,159.85,10999.0,141.3253,141.4314,141.2369,141.3341,10999.0
2019-10-23 10:35:00,159.87,159.87,159.54,159.64,2787.0,141.3518,141.3518,141.06,141.1485,2787.0
2019-10-23 10:40:00,159.59,159.76,159.49,159.76,3000.0,141.1043,141.2546,141.0158,141.2546,3000.0
2019-10-23 10:45:00,159.75,159.92,159.75,159.82,5796.0,141.2457,141.396,141.2457,141.3076,5796.0
2019-10-23 10:50:00,159.75,159.84,159.69,159.74,1708.0,141.2457,141.3253,141.1927,141.2369,1708.0
2019-10-23 10:55:00,159.79,159.83,159.67,159.75,4664.0,141.2811,141.3165,141.175,141.2457,4664.0
2019-10-23 11:00:00,159.77,159.86,159.68,159.86,5802.0,141.2634,141.343,141.1838,141.343,5802.0
2019-10-23 11:05:00,159.9,160.06,159.88,160.06,4077.0,141.3783,141.5198,141.3607,141.5198,4077.0
2019-10-23 11:10:00,160.01,160.31,160.01,160.2,6243.0,141.4756,141.7409,141.4756,141.6436,6243.0
2019-10-23 11:15:00,160.19,160.45,160.19,160.38,7454.0,141.6348,141.8646,141.6348,141.8027,7454.0
2019-10-23 11:20:00,160.34,160.34,160.22,160.24,4002.0,141.7674,141.7674,141.6613,141.679,4002.0
2019-10-23 11:25:00,160.25,160.45,160.25,160.4,4667.0,141.6878,141.8646,141.6878,141.8204,4667.0
2019-10-23 11:30:00,160.42,160.48,160.37,160.38,9821.0,141.8381,141.8912,141.7939,141.8027,9821.0
2019-10-23 11:35:00,160.44,160.46,160.31,160.43,8645.0,141.8558,141.8735,141.7409,141.847,8645.0
2019-10-23 11:40:00,160.44,160.45,160.3,160.34,8820.0,141.8558,141.8646,141.732,141.7674,8820.0
2019-10-23 11:45:00,160.34,160.39,160.08,160.08,4103.0,141.7674,141.8116,141.5375,141.5375,4103.0
2019-10-23 11:50:00,160.05,160.12,159.93,160.04,5912.0,141.511,141.5729,141.4049,141.5021,5912.0
2019-10-23 11:55:00,160.08,160.08,159.98,159.99,3441.0,141.5375,141.5375,141.4491,141.4579,3441.0
2019-10-23 12:00:00,159.99,160.04,159.93,160.01,5084.0,141.4579,141.5021,141.4049,141.4756,5084.0
2019-10-23 12:05:00,159.99,160.04,159.87,159.95,5146.0,141.4579,141.5021,141.3518,141.4226,5146.0
2019-10-23 12:10:00,159.95,159.99,159.85,159.89,9532.0,141.4226,141.4579,141.3341,141.3695,9532.0
2019-10-23 12:15:00,159.86,159.86,159.68,159.74,5330.0,141.343,141.343,141.1838,141.2369,5330.0
2019-10-23 12:20:00,159.72,159.76,159.64,159.72,5905.0,141.2192,141.2546,141.1485,141.2192,5905.0
2019-10-23 12:25:00,159.71,159.71,159.53,159.61,11472.0,141.2104,141.2104,141.0512,141.1219,11472.0
2019-10-23 12:30:00,159.59,159.67,159.54,159.59,7931.0,141.1043,141.175,141.06,141.1043,7931.0
2019-10-23 12:35:00,159.56,159.72,159.49,159.72,6609.0,141.0777,141.2192,141.0158,141.2192,6609.0
2019-10-23 12:40:00,159.77,159.78,159.65,159.77,5350.0,141.2634,141.2722,141.1573,141.2634,5350.0
2019-10-23 12:45:00,159.77,159.79,159.7,159.75,5826.0,141.2634,141.2811,141.2015,141.2457,5826.0
2019-10-23 12:50:00,159.75,159.83,159.7,159.8,4752.0,141.2457,141.3165,141.2015,141.2899,4752.0
2019-10-23 12:55:00,159.79,159.85,159.77,159.85,2308.0,141.2811,141.3341,141.2634,141.3341,2308.0
2019-10-23 13:00:00,159.82,159.92,159.82,159.91,5528.0,141.3076,141.396,141.3076,141.3872,5528.0
2019-10-23 13:05:00,159.9,159.98,159.83,159.84,3600.0,141.3783,141.4491,141.3165,141.3253,3600.0
2019-10-23 13:10:00,159.81,159.86,159.71,159.71,8587.0,141.2988,141.343,141.2104,141.2104,8587.0
2019-10-23 13:15:00,159.71,159.73,159.6,159.6,5797.0,141.2104,141.228,141.1131,141.1131,5797.0
2019-10-23 13:20:00,159.6,159.67,159.56,159.6,8282.0,141.1131,141.175,141.0777,141.1131,8282.0
2019-10-23 13:25:00,159.62,159.62,159.48,159.48,5119.0,141.1308,141.1308,141.007,141.007,5119.0
2019-10-23 13:30:00,159.5,159.5,159.36,159.43,8924.0,141.0247,141.0247,140.9009,140.9628,8924.0
2019-10-23 13:35:00,159.43,159.5,159.42,159.47,13716.0,140.9628,141.0247,140.9539,140.9982,13716.0
2019-10-23 13:40:00,159.47,159.51,159.41,159.45,14924.0,140.9982,141.0335,140.9451,140.9805,14924.0
2019-10-23 13:45:00,159.46,159.52,159.42,159.47,5261.0,140.9893,141.0424,140.9539,140.9982,5261.0
2019-10-23 13:50:00,159.47,159.53,159.46,159.47,3595.0,140.9982,141.0512,140.9893,140.9982,3595.0
2019-10-23 13:55:00,159.48,159.57,159.46,159.57,4835.0,141.007,141.0866,140.9893,141.0866,4835.0
2019-10-23 14:00:00,159.57,159.58,159.48,159.52,5000.0,141.0866,141.0954,141.007,141.0424,5000.0
2019-10-23 14:05:00,159.55,159.58,159.52,159.58,4437.0,141.0689,141.0954,141.0424,141.0954,4437.0
2019-10-23 14:10:00,159.61,159.61,159.49,159.5,5958.0,141.1219,141.1219,141.0158,141.0247,5958.0
2019-10-23 14:15:00,159.52,159.53,159.41,159.45,11444.0,141.0424,141.0512,140.9451,140.9805,11444.0
2019-10-23 14:20:00,159.46,159.49,159.4,159.49,4300.0,140.9893,141.0158,140.9363,141.0158,4300.0
2019-10-23 14:25:00,159.47,159.48,159.3,159.38,4300.0,140.9982,141.007,140.8478,140.9186,4300.0
2019-10-23 14:30:00,159.39,159.52,159.38,159.47,5169.0,140.9274,141.0424,140.9186,140.9982,5169.0
2019-10-23 14:35:00,159.47,159.52,159.29,159.3,5005.0,140.9982,141.0424,140.839,140.8478,5005.0
2019-10-23 14:40:00,159.28,159.31,159.18,159.24,6901.0,140.8302,140.8567,140.7417,140.7948,6901.0
2019-10-23 14:45:00,159.24,159.32,159.19,159.21,17465.0,140.7948,140.8655,140.7506,140.7683,17465.0
2019-10-23 14:50:00,159.23,159.24,159.09,159.24,57001.0,140.786,140.7948,140.6622,140.7948,57001.0
2019-10-23 14:55:00,159.25,159.44,159.24,159.33,7202.0,140.8036,140.9716,140.7948,140.8744,7202.0
2019-10-23 15:00:00,159.29,159.38,159.29,159.37,8185.0,140.839,140.9186,140.839,140.9097,8185.0
2019-10-23 15:05:00,159.37,159.41,159.32,159.36,9041.0,140.9097,140.9451,140.8655,140.9009,9041.0
2019-10-23 15:10:00,159.36,159.38,159.23,159.24,8996.0,140.9009,140.9186,140.786,140.7948,8996.0
2019-10-23 15:15:00,159.24,159.36,159.23,159.34,7954.0,140.7948,140.9009,140.786,140.8832,7954.0
2019-10-23 15:20:00,159.37,159.44,159.35,159.41,7078.0,140.9097,140.9716,140.8921,140.9451,7078.0
2019-10-23 15:25:00,159.43,159.52,159.39,159.47,8979.0,140.9628,141.0424,140.9274,140.9982,8979.0
2019-10-23 15:30:00,159.5,159.51,159.41,159.41,8112.0,141.0247,141.0335,140.9451,140.9451,8112.0
2019-10-23 15:35:00,159.4,159.61,159.4,159.55,17526.0,140.9363,141.1219,140.9363,141.0689,17526.0
2019-10-23 15:40:00,159.56,159.69,159.56,159.67,16495.0,141.0777,141.1927,141.0777,141.175,16495.0
2019-10-23 15:45:00,159.67,159.99,159.67,159.99,29973.0,141.175,141.4579,141.175,141.4579,29973.0
2019-10-23 15:50:00,159.98,160.08,159.8,159.91,47094.0,141.4491,141.5375,141.2899,141.3872,47094.0
2019-10-23 15:55:00,159.93,160.1,159.93,160.08,67951.0,141.4049,141.5552,141.4049,141.5375,67951.0
2019-10-24 09:30:00,160.95,161.0,160.1,160.35,15199.0,142.3067,142.3509,141.5552,141.7762,15199.0
2019-10-24 09:35:00,160.57,161.19,160.57,161.19,6131.0,141.9707,142.5189,141.9707,142.5189,6131.0
2019-10-24 09:40:00,161.2,161.38,161.12,161.38,4200.0,142.5278,142.6869,142.457,142.6869,4200.0
2019-10-24 09:45:00,161.57,161.76,161.44,161.44,4219.0,142.8549,143.0229,142.74,142.74,4219.0
2019-10-24 09:50:00,161.37,161.42,160.88,160.88,5003.0,142.6781,142.7223,142.2448,142.2448,5003.0
2019-10-24 09:55:00,160.89,160.96,160.47,160.49,2207.0,142.2537,142.3156,141.8823,141.9,2207.0
2019-10-24 10:00:00,160.45,160.7,160.29,160.48,6237.0,141.8646,142.0857,141.7232,141.8912,6237.0
2019-10-24 10:05:00,160.4,160.61,160.4,160.53,11983.0,141.8204,142.0061,141.8204,141.9354,11983.0
2019-10-24 10:10:00,160.53,160.55,160.23,160.37,8317.0,141.9354,141.9531,141.6701,141.7939,8317.0
2019-10-24 10:15:00,160.35,160.42,160.21,160.3,3791.0,141.7762,141.8381,141.6524,141.732,3791.0
2019-10-24 10:20:00,160.3,160.52,160.18,160.5,12246.0,141.732,141.9265,141.6259,141.9089,12246.0
2019-10-24 10:25:00,160.51,160.55,160.38,160.38,3600.0,141.9177,141.9531,141.8027,141.8027,3600.0
2019-10-24 10:30:00,160.35,160.38,160.19,160.31,5754.0,141.7762,141.8027,141.6348,141.7409,5754.0
2019-10-24 10:35:00,160.31,160.63,160.31,160.59,6649.0,141.7409,142.0238,141.7409,141.9884,6649.0
2019-10-24 10:40:00,160.6,160.75,160.6,160.73,5770.0,141.9973,142.1299,141.9973,142.1122,5770.0
2019-10-24 10:45:00,160.74,160.76,160.6,160.72,8497.0,142.1211,142.1387,141.9973,142.1034,8497.0
2019-10-24 10:50:00,160.75,160.98,160.75,160.96,5654.0,142.1299,142.3333,142.1299,142.3156,5654.0
2019-10-24 10:55:00,160.99,161.1,160.89,161.08,6658.0,142.3421,142.4394,142.2537,142.4217,6658.0
2019-10-24 11:00:00,161.14,161.38,161.14,161.38,5129.0,142.4747,142.6869,142.4747,142.6869,5129.0
2019-10-24 11:05:00,161.39,161.47,161.21,161.38,3228.0,142.6958,142.7665,142.5366,142.6869,3228.0
2019-10-24 11:10:00,161.36,161.53,161.34,161.34,2696.0,142.6692,142.8195,142.6516,142.6516,2696.0
2019-10-24 11:15:00,161.39,161.44,161.25,161.29,2645.0,142.6958,142.74,142.572,142.6073,2645.0
2019-10-24 11:20:00,161.26,161.37,161.24,161.29,4871.0,142.5808,142.6781,142.5631,142.6073,4871.0
2019-10-24 11:25:00,161.28,161.36,161.24,161.25,7139.0,142.5985,142.6692,142.5631,142.572,7139.0
2019-10-24 11:30:00,161.31,161.51,161.31,161.46,6114.0,142.625,142.8019,142.625,142.7577,6114.0
2019-10-24 11:35:00,161.48,161.54,161.42,161.42,4541.0,142.7753,142.8284,142.7223,142.7223,4541.0
2019-10-24 11:40:00,161.4,161.46,161.32,161.46,7131.0,142.7046,142.7577,142.6339,142.7577,7131.0
2019-10-24 11:45:00,161.47,161.65,161.46,161.55,7409.0,142.7665,142.9256,142.7577,142.8372,7409.0
2019-10-24 11:50:00,161.55,161.75,161.41,161.75,8723.0,142.8372,143.0141,142.7134,143.0141,8723.0
2019-10-24 11:55:00,161.78,161.96,161.77,161.92,3341.0,143.0406,143.1997,143.0317,143.1644,3341.0
2019-10-24 12:00:00,161.96,162.16,161.91,161.99,7673.0,143.1997,143.3766,143.1555,143.2263,7673.0
2019-10-24 12:05:00,161.99,161.99,161.85,161.97,11089.0,143.2263,143.2263,143.1025,143.2086,11089.0
2019-10-24 12:10:00,162.0,162.0,161.84,161.89,7351.0,143.2351,143.2351,143.0936,143.1378,7351.0
2019-10-24 12:15:00,161.88,161.89,161.64,161.7,19851.0,143.129,143.1378,142.9168,142.9699,19851.0
2019-10-24 12:20:00,161.7,161.7,161.52,161.68,7547.0,142.9699,142.9699,142.8107,142.9522,7547.0
2019-10-24 12:25:00,161.71,161.97,161.71,161.96,5867.0,142.9787,143.2086,142.9787,143.1997,5867.0
2019-10-24 12:30:00,161.93,161.95,161.84,161.88,3027.0,143.1732,143.1909,143.0936,143.129,3027.0
2019-10-24 12:35:00,161.91,162.1,161.91,162.08,4024.0,143.1555,143.3235,143.1555,143.3058,4024.0
2019-10-24 12:40:00,162.12,162.15,161.96,162.02,4908.0,143.3412,143.3677,143.1997,143.2528,4908.0
2019-10-24 12:45:00,162.05,162.16,162.04,162.12,2508.0,143.2793,143.3766,143.2705,143.3412,2508.0
2019-10-24 12:50:00,162.12,162.13,162.05,162.08,4636.0,143.3412,143.35,143.2793,143.3058,4636.0
2019-10-24 12:55:00,162.09,162.19,161.99,161.99,4186.0,143.3147,143.4031,143.2263,143.2263,4186.0
2019-10-24 13:00:00,161.99,162.0,161.87,161.91,2712.0,143.2263,143.2351,143.1202,143.1555,2712.0
2019-10-24 13:05:00,161.92,161.98,161.81,161.84,5612.0,143.1644,143.2174,143.0671,143.0936,5612.0
2019-10-24 13:10:00,161.84,161.97,161.81,161.97,3008.0,143.0936,143.2086,143.0671,143.2086,3008.0
2019-10-24 13:15:00,161.93,161.95,161.84,161.91,7669.0,143.1732,143.1909,143.0936,143.1555,7669.0
2019-10-24 13:20:00,161.88,161.95,161.83,161.95,5149.0,143.129,143.1909,143.0848,143.1909,5149.0
2019-10-24 13:25:00,161.9,162.0,161.89,161.92,4817.0,143.1467,143.2351,143.1378,143.1644,4817.0
2019-10-24 13:30:00,161.93,161.96,161.64,161.68,6803.0,143.1732,143.1997,142.9168,142.9522,6803.0
2019-10-24 13:35:00,161.69,161.83,161.69,161.83,3545.0,142.961,143.0848,142.961,143.0848,3545.0
2019-10-24 13:40:00,161.85,161.89,161.83,161.86,4302.0,143.1025,143.1378,143.0848,143.1113,4302.0
2019-10-24 13:45:00,161.85,161.91,161.84,161.86,7591.0,143.1025,143.1555,143.0936,143.1113,7591.0
2019-10-24 13:50:00,161.84,161.86,161.74,161.85,10045.0,143.0936,143.1113,143.0052,143.1025,10045.0
2019-10-24 13:55:00,161.83,161.92,161.79,161.92,4334.0,143.0848,143.1644,143.0494,143.1644,4334.0
2019-10-24 14:00:00,161.93,162.07,161.9,162.05,5404.0,143.1732,143.297,143.1467,143.2793,5404.0
2019-10-24 14:05:00,162.06,162.09,161.99,162.0,2669.0,143.2882,143.3147,143.2263,143.2351,2669.0
2019-10-24 14:10:00,162.01,162.07,161.97,162.02,4305.0,143.2439,143.297,143.2086,143.2528,4305.0
2019-10-24 14:15:00,161.99,162.03,161.97,162.03,2368.0,143.2263,143.2616,143.2086,143.2616,2368.0
2019-10-24 14:20:00,162.05,162.15,162.02,162.13,6038.0,143.2793,143.3677,143.2528,143.35,6038.0
2019-10-24 14:25:00,162.11,162.17,162.06,162.16,3651.0,143.3324,143.3854,143.2882,143.3766,3651.0
2019-10-24 14:30:00,162.14,162.26,162.1,162.25,5311.0,143.3589,143.465,143.3235,143.4561,5311.0
2019-10-24 14:35:00,162.23,162.32,162.22,162.27,3484.0,143.4385,143.518,143.4296,143.4738,3484.0
2019-10-24 14:40:00,162.26,162.28,162.23,162.25,2525.0,143.465,143.4827,143.4385,143.4561,2525.0
2019-10-24 14:45:00,162.22,162.26,162.16,162.2,3632.0,143.4296,143.465,143.3766,143.4119,3632.0
2019-10-24 14:50:00,162.2,162.35,162.19,162.32,2905.0,143.4119,143.5446,143.4031,143.518,2905.0
2019-10-24 14:55:00,162.31,162.34,162.3,162.34,1968.0,143.5092,143.5357,143.5004,143.5357,1968.0
2019-10-24 15:00:00,162.33,162.52,162.33,162.52,5155.0,143.5269,143.6949,143.5269,143.6949,5155.0
2019-10-24 15:05:00,162.49,162.53,162.42,162.43,5781.0,143.6683,143.7037,143.6065,143.6153,5781.0
2019-10-24 15:10:00,162.4,162.48,162.37,162.4,6699.0,143.5888,143.6595,143.5622,143.5888,6699.0
2019-10-24 15:15:00,162.37,162.43,162.37,162.42,4866.0,143.5622,143.6153,143.5622,143.6065,4866.0
2019-10-24 15:20:00,162.41,162.42,162.31,162.4,6084.0,143.5976,143.6065,143.5092,143.5888,6084.0
2019-10-24 15:25:00,162.42,162.51,162.42,162.46,8760.0,143.6065,143.686,143.6065,143.6418,8760.0
2019-10-24 15:30:00,162.48,162.57,162.31,162.52,41809.0,143.6595,143.7391,143.5092,143.6949,41809.0
2019-10-24 15:35:00,162.53,162.6,162.47,162.56,9604.0,143.7037,143.7656,143.6507,143.7302,9604.0
2019-10-24 15:40:00,162.56,162.58,162.38,162.38,9981.0,143.7302,143.7479,143.5711,143.5711,9981.0
2019-10-24 15:45:00,162.39,162.45,162.28,162.45,13456.0,143.5799,143.633,143.4827,143.633,13456.0
2019-10-24 15:50:00,162.49,162.54,162.45,162.49,15178.0,143.6683,143.7126,143.633,143.6683,15178.0
2019-10-24 15:55:00,162.51,162.64,162.42,162.54,80210.0,143.686,143.801,143.6065,143.7126,80210.0
2019-10-25 09:30:00,162.01,162.37,161.64,161.91,14289.0,143.2439,143.5622,142.9168,143.1555,14289.0
2019-10-25 09:35:00,162.0,162.0,161.6,161.85,6309.0,143.2351,143.2351,142.8814,143.1025,6309.0
2019-10-25 09:40:00,161.83,162.39,161.78,162.24,9102.0,143.0848,143.5799,143.0406,143.4473,9102.0
2019-10-25 09:45:00,162.15,162.62,162.15,162.51,5700.0,143.3677,143.7833,143.3677,143.686,5700.0
2019-10-25 09:50:00,162.54,162.65,162.35,162.57,10421.0,143.7126,143.8098,143.5446,143.7391,10421.0
2019-10-25 09:55:00,162.62,162.72,162.41,162.47,6580.0,143.7833,143.8717,143.5976,143.6507,6580.0
2019-10-25 10:00:00,162.47,162.77,162.42,162.72,13093.0,143.6507,143.9159,143.6065,143.8717,13093.0
2019-10-25 10:05:00,162.69,163.14,162.6,163.12,10647.0,143.8452,144.2431,143.7656,144.2254,10647.0
2019-10-25 10:10:00,163.15,163.36,163.09,163.18,14902.0,144.2519,144.4376,144.1988,144.2784,14902.0
2019-10-25 10:15:00,163.16,163.29,163.11,163.17,8296.0,144.2607,144.3757,144.2165,144.2696,8296.0
2019-10-25 10:20:00,163.15,163.19,163.09,163.12,7113.0,144.2519,144.2873,144.1988,144.2254,7113.0
2019-10-25 10:25:00,163.16,163.16,162.7,162.7,8874.0,144.2607,144.2607,143.854,143.854,8874.0
2019-10-25 10:30:00,162.73,162.81,162.71,162.71,7394.0,143.8805,143.9513,143.8629,143.8629,7394.0
2019-10-25 10:35:00,162.7,162.78,162.55,162.63,8142.0,143.854,143.9248,143.7214,143.7921,8142.0
2019-10-25 10:40:00,162.61,162.65,162.43,162.57,9350.0,143.7744,143.8098,143.6153,143.7391,9350.0
2019-10-25 10:45:00,162.55,162.98,162.52,162.93,6557.0,143.7214,144.1016,143.6949,144.0574,6557.0
2019-10-25 10:50:00,163.0,163.0,162.91,162.95,7214.0,144.1193,144.1193,144.0397,144.0751,7214.0
2019-10-25 10:55:00,162.95,162.96,162.83,162.9,5586.0,144.0751,144.0839,143.969,144.0309,5586.0
2019-10-25 11:00:00,162.91,162.96,162.85,162.96,3531.0,144.0397,144.0839,143.9866,144.0839,3531.0
2019-10-25 11:05:00,162.97,162.97,162.59,162.7,11602.0,144.0927,144.0927,143.7568,143.854,11602.0
2019-10-25 11:10:00,162.7,162.91,162.63,162.88,4921.0,143.854,144.0397,143.7921,144.0132,4921.0
2019-10-25 11:15:00,162.88,162.93,162.78,162.87,9098.0,144.0132,144.0574,143.9248,144.0043,9098.0
2019-10-25 11:20:00,162.89,162.95,162.74,162.77,7008.0,144.022,144.0751,143.8894,143.9159,7008.0
2019-10-25 11:25:00,162.74,162.91,162.69,162.77,4715.0,143.8894,144.0397,143.8452,143.9159,4715.0
2019-10-25 11:30:00,162.77,162.77,162.53,162.75,16492.0,143.9159,143.9159,143.7037,143.8982,16492.0
2019-10-25 11:35:00,162.72,162.85,162.67,162.79,17137.0,143.8717,143.9866,143.8275,143.9336,17137.0
2019-10-25 11:40:00,162.79,163.03,162.79,163.03,6359.0,143.9336,144.1458,143.9336,144.1458,6359.0
2019-10-25 11:45:00,163.04,163.13,163.03,163.09,4537.0,144.1546,144.2342,144.1458,144.1988,4537.0
2019-10-25 11:50:00,163.09,163.18,163.03,163.14,4927.0,144.1988,144.2784,144.1458,144.2431,4927.0
2019-10-25 11:55:00,163.11,163.19,162.9,162.9,7854.0,144.2165,144.2873,144.0309,144.0309,7854.0
2019-10-25 12:00:00,162.92,163.0,162.61,162.61,7126.0,144.0485,144.1193,143.7744,143.7744,7126.0
2019-10-25 12:05:00,162.64,162.64,162.49,162.53,4227.0,143.801,143.801,143.6683,143.7037,4227.0
2019-10-25 12:10:00,162.54,162.63,162.53,162.53,3654.0,143.7126,143.7921,143.7037,143.7037,3654.0
2019-10-25 12:15:00,162.54,162.58,162.4,162.4,6553.0,143.7126,143.7479,143.5888,143.5888,6553.0
2019-10-25 12:20:00,162.38,162.41,162.37,162.4,2598.0,143.5711,143.5976,143.5622,143.5888,2598.0
2019-10-25 12:25:00,162.4,162.59,162.38,162.59,4334.0,143.5888,143.7568,143.5711,143.7568,4334.0
2019-10-25 12:30:00,162.62,162.65,162.5,162.54,4636.0,143.7833,143.8098,143.6772,143.7126,4636.0
2019-10-25 12:35:00,162.53,162.55,162.38,162.47,33840.0,143.7037,143.7214,143.5711,143.6507,33840.0
2019-10-25 12:40:00,162.46,162.48,162.37,162.46,12765.0,143.6418,143.6595,143.5622,143.6418,12765.0
2019-10-25 12:45:00,162.44,162.44,162.26,162.28,5979.0,143.6241,143.6241,143.465,143.4827,5979.0
2019-10-25 12:50:00,162.29,162.37,162.29,162.37,3557.0,143.4915,143.5622,143.4915,143.5622,3557.0
2019-10-25 12:55:00,162.38,162.39,162.32,162.34,4640.0,143.5711,143.5799,143.518,143.5357,4640.0
2019-10-25 13:00:00,162.35,162.42,162.3,162.39,12099.0,143.5446,143.6065,143.5004,143.5799,12099.0
2019-10-25 13:05:00,162.39,162.57,162.38,162.55,12131.0,143.5799,143.7391,143.5711,143.7214,12131.0
2019-10-25 13:10:00,162.55,162.61,162.52,162.54,5806.0,143.7214,143.7744,143.6949,143.7126,5806.0
2019-10-25 13:15:00,162.55,162.58,162.53,162.56,4006.0,143.7214,143.7479,143.7037,143.7302,4006.0
2019-10-25 13:20:00,162.56,162.57,162.41,162.46,6201.0,143.7302,143.7391,143.5976,143.6418,6201.0
2019-10-25 13:25:00,162.46,162.52,162.45,162.45,5117.0,143.6418,143.6949,143.633,143.633,5117.0
2019-10-25 13:30:00,162.45,162.47,162.38,162.38,7426.0,143.633,143.6507,143.5711,143.5711,7426.0
2019-10-25 13:35:00,162.38,162.38,162.27,162.27,5558.0,143.5711,143.5711,143.4738,143.4738,5558.0
2019-10-25 13:40:00,162.27,162.33,162.2,162.33,7843.0,143.4738,143.5269,143.4119,143.5269,7843.0
2019-10-25 13:45:00,162.28,162.34,162.25,162.32,6887.0,143.4827,143.5357,143.4561,143.518,6887.0
2019-10-25 13:50:00,162.32,162.33,162.2,162.31,5800.0,143.518,143.5269,143.4119,143.5092,5800.0
2019-10-25 13:55:00,162.32,162.35,162.21,162.21,8329.0,143.518,143.5446,143.4208,143.4208,8329.0
2019-10-25 14:00:00,162.19,162.37,162.09,162.15,37536.0,143.4031,143.5622,143.3147,143.3677,37536.0
2019-10-25 14:05:00,162.13,162.14,162.01,162.09,11030.0,143.35,143.3589,143.2439,143.3147,11030.0
2019-10-25 14:10:00,162.11,162.16,162.03,162.14,6172.0,143.3324,143.3766,143.2616,143.3589,6172.0
2019-10-25 14:15:00,162.11,162.14,161.97,161.97,6101.0,143.3324,143.3589,143.2086,143.2086,6101.0
2019-10-25 14:20:00,161.99,162.07,161.99,162.02,5608.0,143.2263,143.297,143.2263,143.2528,5608.0
2019-10-25 14:25:00,162.03,162.06,162.0,162.06,11864.0,143.2616,143.2882,143.2351,143.2882,11864.0
2019-10-25 14:30:00,162.08,162.08,161.76,161.77,8100.0,143.3058,143.3058,143.0229,143.0317,8100.0
2019-10-25 14:35:00,161.74,161.83,161.72,161.79,5455.0,143.0052,143.0848,142.9875,143.0494,5455.0
2019-10-25 14:40:00,161.81,161.87,161.78,161.87,6621.0,143.0671,143.1202,143.0406,143.1202,6621.0
2019-10-25 14:45:00,161.84,161.86,161.77,161.84,6444.0,143.0936,143.1113,143.0317,143.0936,6444.0
2019-10-25 14:50:00,161.83,162.02,161.82,162.01,7858.0,143.0848,143.2528,143.076,143.2439,7858.0
2019-10-25 14:55:00,162.01,162.21,161.99,162.17,12646.0,143.2439,143.4208,143.2263,143.3854,12646.0
2019-10-25 15:00:00,162.15,162.18,162.1,162.11,11403.0,143.3677,143.3943,143.3235,143.3324,11403.0
2019-10-25 15:05:00,162.12,162.12,161.97,161.97,8010.0,143.3412,143.3412,143.2086,143.2086,8010.0
2019-10-25 15:10:00,161.97,162.11,161.96,162.05,10251.0,143.2086,143.3324,143.1997,143.2793,10251.0
2019-10-25 15:15:00,162.05,162.1,161.94,162.02,16481.0,143.2793,143.3235,143.1821,143.2528,16481.0
2019-10-25 15:20:00,162.02,162.08,162.01,162.04,9937.0,143.2528,143.3058,143.2439,143.2705,9937.0
2019-10-25 15:25:00,162.03,162.06,161.84,161.86,12147.0,143.2616,143.2882,143.0936,143.1113,12147.0
2019-10-25 15:30:00,161.87,161.97,161.82,161.96,13844.0,143.1202,143.2086,143.076,143.1997,13844.0
2019-10-25 15:35:00,161.96,161.99,161.82,161.84,20098.0,143.1997,143.2263,143.076,143.0936,20098.0
2019-10-25 15:40:00,161.84,161.88,161.8,161.81,19841.0,143.0936,143.129,143.0583,143.0671,19841.0
2019-10-25 15:45:00,161.81,161.85,161.65,161.65,20554.0,143.0671,143.1025,142.9256,142.9256,20554.0
2019-10-25 15:50:00,161.67,161.76,161.57,161.71,26017.0,142.9433,143.0229,142.8549,142.9787,26017.0
2019-10-25 15:55:00,161.72,162.15,161.72,162.0,164796.0,142.9875,143.3677,142.9875,143.2351,164796.0
2019-10-28 09:30:00,162.58,162.87,162.25,162.72,20419.0,143.7479,144.0043,143.4561,143.8717,20419.0
2019-10-28 09:35:00,162.64,162.92,162.53,162.59,5342.0,143.801,144.0485,143.7037,143.7568,5342.0
2019-10-28 09:40:00,162.61,162.84,162.59,162.59,6408.0,143.7744,143.9778,143.7568,143.7568,6408.0
2019-10-28 09:45:00,162.53,162.54,161.84,161.84,8138.0,143.7037,143.7126,143.0936,143.0936,8138.0
2019-10-28 09:50:00,161.76,161.9,161.71,161.87,10066.0,143.0229,143.1467,142.9787,143.1202,10066.0
2019-10-28 09:55:00,161.81,161.81,161.63,161.8,5885.0,143.0671,143.0671,142.908,143.0583,5885.0
2019-10-28 10:00:00,161.81,161.98,161.8,161.98,7703.0,143.0671,143.2174,143.0583,143.2174,7703.0
2019-10-28 10:05:00,161.88,162.01,161.69,161.69,10013.0,143.129,143.2439,142.961,142.961,10013.0
2019-10-28 10:10:00,161.63,161.67,161.16,161.24,22548.0,142.908,142.9433,142.4924,142.5631,22548.0
2019-10-28 10:15:00,161.21,161.38,161.2,161.27,5516.0,142.5366,142.6869,142.5278,142.5897,5516.0
2019-10-28 10:20:00,161.25,161.29,161.07,161.29,6495.0,142.572,142.6073,142.4128,142.6073,6495.0
2019-10-28 10:25:00,161.23,161.31,160.97,161.25,5890.0,142.5543,142.625,142.3244,142.572,5890.0
2019-10-28 10:30:00,161.27,161.75,161.2,161.57,7515.0,142.5897,143.0141,142.5278,142.8549,7515.0
2019-10-28 10:35:00,161.59,161.59,161.27,161.31,4635.0,142.8726,142.8726,142.5897,142.625,4635.0
2019-10-28 10:40:00,161.28,161.55,161.24,161.53,11591.0,142.5985,142.8372,142.5631,142.8195,11591.0
2019-10-28 10:45:00,161.51,161.7,161.49,161.52,4830.0,142.8019,142.9699,142.7842,142.8107,4830.0
2019-10-28 10:50:00,161.53,161.66,161.5,161.52,11921.0,142.8195,142.9345,142.793,142.8107,11921.0
2019-10-28 10:55:00,161.52,161.53,161.39,161.45,8280.0,142.8107,142.8195,142.6958,142.7488,8280.0
2019-10-28 11:00:00,161.43,161.64,161.42,161.56,6042.0,142.7311,142.9168,142.7223,142.8461,6042.0
2019-10-28 11:05:00,161.53,161.53,161.3,161.31,5447.0,142.8195,142.8195,142.6162,142.625,5447.0
2019-10-28 11:10:00,161.21,161.25,160.94,160.97,13726.0,142.5366,142.572,142.2979,142.3244,13726.0
2019-10-28 11:15:00,160.95,161.2,160.93,161.04,7074.0,142.3067,142.5278,142.289,142.3863,7074.0
2019-10-28 11:20:00,161.04,161.09,160.94,160.97,9165.0,142.3863,142.4305,142.2979,142.3244,9165.0
2019-10-28 11:25:00,161.02,161.3,160.98,161.3,3965.0,142.3686,142.6162,142.3333,142.6162,3965.0
2019-10-28 11:30:00,161.32,161.65,161.32,161.61,7086.0,142.6339,142.9256,142.6339,142.8903,7086.0
2019-10-28 11:35:00,161.6,161.76,161.58,161.73,4072.0,142.8814,143.0229,142.8638,142.9964,4072.0
2019-10-28 11:40:00,161.68,161.97,161.68,161.94,4302.0,142.9522,143.2086,142.9522,143.1821,4302.0
2019-10-28 11:45:00,162.0,162.1,161.89,162.06,6156.0,143.2351,143.3235,143.1378,143.2882,6156.0
2019-10-28 11:50:00,161.98,162.0,161.83,161.85,3451.0,143.2174,143.2351,143.0848,143.1025,3451.0
2019-10-28 11:55:00,161.81,161.9,161.73,161.9,7085.0,143.0671,143.1467,142.9964,143.1467,7085.0
2019-10-28 12:00:00,161.88,161.88,161.74,161.78,5090.0,143.129,143.129,143.0052,143.0406,5090.0
2019-10-28 12:05:00,161.73,161.94,161.73,161.87,4196.0,142.9964,143.1821,142.9964,143.1202,4196.0
2019-10-28 12:10:00,161.87,161.94,161.81,161.83,14395.0,143.1202,143.1821,143.0671,143.0848,14395.0
2019-10-28 12:15:00,161.82,161.94,161.82,161.93,4849.0,143.076,143.1821,143.076,143.1732,4849.0
2019-10-28 12:20:00,161.95,161.95,161.79,161.87,5910.0,143.1909,143.1909,143.0494,143.1202,5910.0
2019-10-28 12:25:00,161.86,162.02,161.84,161.94,3843.0,143.1113,143.2528,143.0936,143.1821,3843.0
2019-10-28 12:30:00,161.94,162.24,161.93,162.18,6863.0,143.1821,143.4473,143.1732,143.3943,6863.0
2019-10-28 12:35:00,162.2,162.28,162.19,162.26,3052.0,143.4119,143.4827,143.4031,143.465,3052.0
2019-10-28 12:40:00,162.25,162.29,162.21,162.27,2955.0,143.4561,143.4915,143.4208,143.4738,2955.0
2019-10-28 12:45:00,162.24,162.27,162.2,162.21,12137.0,143.4473,143.4738,143.4119,143.4208,12137.0
2019-10-28 12:50:00,162.25,162.41,162.25,162.33,6121.0,143.4561,143.5976,143.4561,143.5269,6121.0
2019-10-28 12:55:00,162.33,162.34,162.17,162.22,5360.0,143.5269,143.5357,143.3854,143.4296,5360.0
2019-10-28 13:00:00,162.2,162.29,162.18,162.23,4515.0,143.4119,143.4915,143.3943,143.4385,4515.0
2019-10-28 13:05:00,162.24,162.27,162.17,162.23,4260.0,143.4473,143.4738,143.3854,143.4385,4260.0
2019-10-28 13:10:00,162.19,162.43,162.16,162.43,11646.0,143.4031,143.6153,143.3766,143.6153,11646.0
2019-10-28 13:15:00,162.42,162.66,162.41,162.63,7939.0,143.6065,143.8187,143.5976,143.7921,7939.0
2019-10-28 13:20:00,162.64,162.65,162.59,162.63,4213.0,143.801,143.8098,143.7568,143.7921,4213.0
2019-10-28 13:25:00,162.59,162.65,162.54,162.65,2600.0,143.7568,143.8098,143.7126,143.8098,2600.0
2019-10-28 13:30:00,162.64,162.65,162.56,162.59,13435.0,143.801,143.8098,143.7302,143.7568,13435.0
2019-10-28 13:35:00,162.61,162.73,162.56,162.73,6187.0,143.7744,143.8805,143.7302,143.8805,6187.0
2019-10-28 13:40:00,162.72,162.81,162.53,162.58,9933.0,143.8717,143.9513,143.7037,143.7479,9933.0
2019-10-28 13:45:00,162.56,162.65,162.53,162.59,6911.0,143.7302,143.8098,143.7037,143.7568,6911.0
2019-10-28 13:50:00,162.59,162.66,162.59,162.66,5566.0,143.7568,143.8187,143.7568,143.8187,5566.0
2019-10-28 13:55:00,162.66,162.7,162.5,162.61,7328.0,143.8187,143.854,143.6772,143.7744,7328.0
2019-10-28 14:00:00,162.62,162.64,162.52,162.56,36634.0,143.7833,143.801,143.6949,143.7302,36634.0
2019-10-28 14:05:00,162.58,162.6,162.48,162.59,4739.0,143.7479,143.7656,143.6595,143.7568,4739.0
2019-10-28 14:10:00,162.61,162.61,162.51,162.56,2647.0,143.7744,143.7744,143.686,143.7302,2647.0
2019-10-28 14:15:00,162.52,162.65,162.52,162.59,3533.0,143.6949,143.8098,143.6949,143.7568,3533.0
2019-10-28 14:20:00,162.61,162.63,162.51,162.53,8165.0,143.7744,143.7921,143.686,143.7037,8165.0
2019-10-28 14:25:00,162.52,162.56,162.41,162.43,35530.0,143.6949,143.7302,143.5976,143.6153,35530.0
2019-10-28 14:30:00,162.44,162.59,162.41,162.58,5631.0,143.6241,143.7568,143.5976,143.7479,5631.0
2019-10-28 14:35:00,162.57,162.63,162.56,162.58,4566.0,143.7391,143.7921,143.7302,143.7479,4566.0
2019-10-28 14:40:00,162.59,162.64,162.53,162.64,6169.0,143.7568,143.801,143.7037,143.801,6169.0
2019-10-28 14:45:00,162.61,162.72,162.58,162.69,9089.0,143.7744,143.8717,143.7479,143.8452,9089.0
2019-10-28 14:50:00,162.68,162.69,162.51,162.53,13026.0,143.8363,143.8452,143.686,143.7037,13026.0
2019-10-28 14:55:00,162.52,162.62,162.46,162.48,4503.0,143.6949,143.7833,143.6418,143.6595,4503.0
2019-10-28 15:00:00,162.51,162.54,162.42,162.54,6181.0,143.686,143.7126,143.6065,143.7126,6181.0
2019-10-28 15:05:00,162.55,162.6,162.51,162.54,4052.0,143.7214,143.7656,143.686,143.7126,4052.0
2019-10-28 15:10:00,162.55,162.64,162.48,162.55,12567.0,143.7214,143.801,143.6595,143.7214,12567.0
2019-10-28 15:15:00,162.55,162.6,162.53,162.53,7171.0,143.7214,143.7656,143.7037,143.7037,7171.0
2019-10-28 15:20:00,162.52,162.6,162.49,162.54,5852.0,143.6949,143.7656,143.6683,143.7126,5852.0
2019-10-28 15:25:00,162.55,162.62,162.51,162.52,5289.0,143.7214,143.7833,143.686,143.6949,5289.0
2019-10-28 15:30:00,162.51,162.59,162.46,162.51,10501.0,143.686,143.7568,143.6418,143.686,10501.0
2019-10-28 15:35:00,162.5,162.5,162.37,162.46,8830.0,143.6772,143.6772,143.5622,143.6418,8830.0
2019-10-28 15:40:00,162.45,162.5,162.43,162.49,22077.0,143.633,143.6772,143.6153,143.6683,22077.0
2019-10-28 15:45:00,162.48,162.48,162.31,162.39,15789.0,143.6595,143.6595,143.5092,143.5799,15789.0
2019-10-28 15:50:00,162.41,162.45,162.35,162.39,15413.0,143.5976,143.633,143.5446,143.5799,15413.0
2019-10-28 15:55:00,162.4,162.65,162.38,162.48,69008.0,143.5888,143.8098,143.5711,143.6595,69008.0
2019-10-29 09:30:00,162.63,163.27,162.46,163.27,22958.0,143.7921,144.358,143.6418,144.358,22958.0
2019-10-29 09:35:00,163.21,163.48,162.96,163.41,2926.0,144.3049,144.5437,144.0839,144.4818,2926.0
2019-10-29 09:40:00,163.46,163.5,163.16,163.45,6666.0,144.526,144.5614,144.2607,144.5171,6666.0
2019-10-29 09:45:00,163.4,163.47,163.03,163.13,18393.0,144.4729,144.5348,144.1458,144.2342,18393.0
2019-10-29 09:50:00,163.17,163.26,163.02,163.11,7408.0,144.2696,144.3492,144.137,144.2165,7408.0
2019-10-29 09:55:00,163.07,163.42,162.97,163.34,11486.0,144.1812,144.4906,144.0927,144.4199,11486.0
2019-10-29 10:00:00,163.29,163.45,163.17,163.2,7563.0,144.3757,144.5171,144.2696,144.2961,7563.0
2019-10-29 10:05:00,163.16,163.6,163.13,163.6,13334.0,144.2607,144.6498,144.2342,144.6498,13334.0
2019-10-29 10:10:00,163.68,163.69,163.56,163.63,8850.0,144.7205,144.7293,144.6144,144.6763,8850.0
2019-10-29 10:15:00,163.61,163.75,163.52,163.7,7251.0,144.6586,144.7824,144.579,144.7382,7251.0
2019-10-29 10:20:00,163.7,163.76,163.55,163.64,7135.0,144.7382,144.7912,144.6056,144.6851,7135.0
2019-10-29 10:25:00,163.66,163.79,163.56,163.76,8818.0,144.7028,144.8178,144.6144,144.7912,8818.0
2019-10-29 10:30:00,163.77,163.81,163.55,163.61,13894.0,144.8001,144.8354,144.6056,144.6586,13894.0
2019-10-29 10:35:00,163.63,163.91,163.59,163.89,15981.0,144.6763,144.9239,144.6409,144.9062,15981.0
2019-10-29 10:40:00,163.87,164.09,163.81,163.81,9926.0,144.8885,145.083,144.8354,144.8354,9926.0
2019-10-29 10:45:00,163.83,164.04,163.82,163.99,13819.0,144.8531,145.0388,144.8443,144.9946,13819.0
2019-10-29 10:50:00,163.96,164.02,163.88,164.01,6700.0,144.9681,145.0211,144.8973,145.0123,6700.0
2019-10-29 10:55:00,163.98,164.07,163.95,164.05,11791.0,144.9858,145.0653,144.9592,145.0476,11791.0
2019-10-29 11:00:00,164.07,164.28,164.03,164.27,6949.0,145.0653,145.251,145.03,145.2422,6949.0
2019-10-29 11:05:00,164.31,164.32,164.09,164.14,14372.0,145.2775,145.2864,145.083,145.1272,14372.0
2019-10-29 11:10:00,164.11,164.21,164.05,164.21,13100.0,145.1007,145.1891,145.0476,145.1891,13100.0
2019-10-29 11:15:00,164.21,164.26,163.95,163.96,16627.0,145.1891,145.2333,144.9592,144.9681,16627.0
2019-10-29 11:20:00,163.99,164.0,163.77,163.8,8960.0,144.9946,145.0034,144.8001,144.8266,8960.0
2019-10-29 11:25:00,163.8,163.93,163.78,163.92,16618.0,144.8266,144.9415,144.8089,144.9327,16618.0
2019-10-29 11:30:00,163.93,164.01,163.9,163.94,18260.0,144.9415,145.0123,144.915,144.9504,18260.0
2019-10-29 11:35:00,163.94,163.96,163.58,163.66,10680.0,144.9504,144.9681,144.6321,144.7028,10680.0
2019-10-29 11:40:00,163.69,164.05,163.68,164.05,10565.0,144.7293,145.0476,144.7205,145.0476,10565.0
2019-10-29 11:45:00,164.05,164.07,163.96,163.99,17963.0,145.0476,145.0653,144.9681,144.9946,17963.0
2019-10-29 11:50:00,163.99,164.13,163.88,164.05,10214.0,144.9946,145.1184,144.8973,145.0476,10214.0
2019-10-29 11:55:00,164.11,164.13,163.59,163.75,10865.0,145.1007,145.1184,144.6409,144.7824,10865.0
2019-10-29 12:00:00,163.72,163.88,163.56,163.84,8600.0,144.7559,144.8973,144.6144,144.862,8600.0
2019-10-29 12:05:00,163.83,164.03,163.82,164.02,6753.0,144.8531,145.03,144.8443,145.0211,6753.0
2019-10-29 12:10:00,164.01,164.05,163.91,163.92,6856.0,145.0123,145.0476,144.9239,144.9327,6856.0
2019-10-29 12:15:00,163.9,164.1,163.88,164.08,6396.0,144.915,145.0919,144.8973,145.0742,6396.0
2019-10-29 12:20:00,164.06,164.31,164.04,164.31,5300.0,145.0565,145.2775,145.0388,145.2775,5300.0
2019-10-29 12:25:00,164.32,164.36,164.22,164.31,8301.0,145.2864,145.3217,145.198,145.2775,8301.0
2019-10-29 12:30:00,164.29,164.32,164.13,164.13,8262.0,145.2598,145.2864,145.1184,145.1184,8262.0
2019-10-29 12:35:00,164.16,164.16,164.03,164.1,6657.0,145.1449,145.1449,145.03,145.0919,6657.0
2019-10-29 12:40:00,164.11,164.18,163.98,164.07,8730.0,145.1007,145.1626,144.9858,145.0653,8730.0
2019-10-29 12:45:00,164.04,164.09,163.88,163.88,9452.0,145.0388,145.083,144.8973,144.8973,9452.0
2019-10-29 12:50:00,163.87,163.92,163.81,163.92,12457.0,144.8885,144.9327,144.8354,144.9327,12457.0
2019-10-29 12:55:00,163.88,164.0,163.86,164.0,8347.0,144.8973,145.0034,144.8797,145.0034,8347.0
2019-10-29 13:00:00,164.02,164.08,164.0,164.04,6228.0,145.0211,145.0742,145.0034,145.0388,6228.0
2019-10-29 13:05:00,164.02,164.04,163.88,163.9,5900.0,145.0211,145.0388,144.8973,144.915,5900.0
2019-10-29 13:10:00,163.94,163.97,163.9,163.97,5226.0,144.9504,144.9769,144.915,144.9769,5226.0
2019-10-29 13:15:00,163.95,163.95,163.87,163.87,4500.0,144.9592,144.9592,144.8885,144.8885,4500.0
2019-10-29 13:20:00,163.87,163.98,163.84,163.86,10174.0,144.8885,144.9858,144.862,144.8797,10174.0
2019-10-29 13:25:00,163.86,163.86,163.68,163.81,10268.0,144.8797,144.8797,144.7205,144.8354,10268.0
2019-10-29 13:30:00,163.79,163.83,163.72,163.83,11599.0,144.8178,144.8531,144.7559,144.8531,11599.0
2019-10-29 13:35:00,163.81,163.92,163.77,163.78,6200.0,144.8354,144.9327,144.8001,144.8089,6200.0
2019-10-29 13:40:00,163.77,163.82,163.73,163.77,5486.0,144.8001,144.8443,144.7647,144.8001,5486.0
2019-10-29 13:45:00,163.77,163.85,163.77,163.81,6153.0,144.8001,144.8708,144.8001,144.8354,6153.0
2019-10-29 13:50:00,163.81,163.93,163.79,163.92,5624.0,144.8354,144.9415,144.8178,144.9327,5624.0
2019-10-29 13:55:00,163.93,163.94,163.82,163.82,3922.0,144.9415,144.9504,144.8443,144.8443,3922.0
2019-10-29 14:00:00,163.79,163.79,163.64,163.7,7194.0,144.8178,144.8178,144.6851,144.7382,7194.0
2019-10-29 14:05:00,163.69,163.7,163.59,163.7,7212.0,144.7293,144.7382,144.6409,144.7382,7212.0
2019-10-29 14:10:00,163.69,163.75,163.59,163.63,10063.0,144.7293,144.7824,144.6409,144.6763,10063.0
2019-10-29 14:15:00,163.63,163.64,163.52,163.52,6484.0,144.6763,144.6851,144.579,144.579,6484.0
2019-10-29 14:20:00,163.5,163.59,163.46,163.58,3942.0,144.5614,144.6409,144.526,144.6321,3942.0
2019-10-29 14:25:00,163.59,163.6,163.41,163.46,6219.0,144.6409,144.6498,144.4818,144.526,6219.0
2019-10-29 14:30:00,163.48,163.55,163.42,163.42,5666.0,144.5437,144.6056,144.4906,144.4906,5666.0
2019-10-29 14:35:00,163.4,163.42,163.29,163.39,4404.0,144.4729,144.4906,144.3757,144.4641,4404.0
2019-10-29 14:40:00,163.42,163.42,162.88,162.92,10579.0,144.4906,144.4906,144.0132,144.0485,10579.0
2019-10-29 14:45:00,162.94,163.1,162.94,163.01,8293.0,144.0662,144.2077,144.0662,144.1281,8293.0
2019-10-29 14:50:00,163.0,163.13,162.98,163.06,5604.0,144.1193,144.2342,144.1016,144.1723,5604.0
2019-10-29 14:55:00,163.08,163.14,163.02,163.05,4990.0,144.19,144.2431,144.137,144.1635,4990.0
2019-10-29 15:00:00,163.04,163.1,162.97,163.07,6415.0,144.1546,144.2077,144.0927,144.1812,6415.0
2019-10-29 15:05:00,163.06,163.08,163.02,163.05,4281.0,144.1723,144.19,144.137,144.1635,4281.0
2019-10-29 15:10:00,163.04,163.09,163.04,163.06,10787.0,144.1546,144.1988,144.1546,144.1723,10787.0
2019-10-29 15:15:00,163.05,163.06,162.91,162.96,11215.0,144.1635,144.1723,144.0397,144.0839,11215.0
2019-10-29 15:20:00,162.97,163.08,162.96,163.03,10869.0,144.0927,144.19,144.0839,144.1458,10869.0
2019-10-29 15:25:00,163.03,163.11,162.97,162.99,17822.0,144.1458,144.2165,144.0927,144.1104,17822.0
2019-10-29 15:30:00,163.0,163.06,162.91,162.92,17949.0,144.1193,144.1723,144.0397,144.0485,17949.0
2019-10-29 15:35:00,162.92,162.92,162.78,162.81,13593.0,144.0485,144.0485,143.9248,143.9513,13593.0
2019-10-29 15:40:00,162.84,162.9,162.75,162.88,14274.0,143.9778,144.0309,143.8982,144.0132,14274.0
2019-10-29 15:45:00,162.86,162.92,162.69,162.84,16779.0,143.9955,144.0485,143.8452,143.9778,16779.0
2019-10-29 15:50:00,162.87,162.99,162.79,162.87,23688.0,144.0043,144.1104,143.9336,144.0043,23688.0
2019-10-29 15:55:00,162.88,162.96,162.77,162.87,62236.0,144.0132,144.0839,143.9159,144.0043,62236.0
2019-10-30 09:30:00,158.8,160.5,158.5,158.53,79602.0,140.4058,141.9089,140.1405,140.167,79602.0
2019-10-30 09:35:00,158.52,159.36,158.49,159.33,27360.0,140.1582,140.9009,140.1317,140.8744,27360.0
2019-10-30 09:40:00,159.31,159.61,158.3,158.44,43892.0,140.8567,141.1219,139.9637,140.0875,43892.0
2019-10-30 09:45:00,158.44,159.0,158.26,158.82,32899.0,140.0875,140.5826,139.9283,140.4234,32899.0
2019-10-30 09:50:00,158.97,159.2,158.77,159.06,32722.0,140.5561,140.7594,140.3792,140.6356,32722.0
2019-10-30 09:55:00,159.05,159.45,159.01,159.31,19403.0,140.6268,140.9805,140.5914,140.8567,19403.0
2019-10-30 10:00:00,159.38,159.44,158.47,159.17,28497.0,140.9186,140.9716,140.114,140.7329,28497.0
2019-10-30 10:05:00,159.17,159.25,158.97,159.18,22482.0,140.7329,140.8036,140.5561,140.7417,22482.0
2019-10-30 10:10:00,159.14,159.16,158.7,158.8,20123.0,140.7064,140.7241,140.3173,140.4058,20123.0
2019-10-30 10:15:00,158.83,159.05,158.75,159.0,19753.0,140.4323,140.6268,140.3616,140.5826,19753.0
2019-10-30 10:20:00,159.03,159.5,158.89,159.38,34484.0,140.6091,141.0247,140.4853,140.9186,34484.0
2019-10-30 10:25:00,159.39,159.59,159.18,159.2,25070.0,140.9274,141.1043,140.7417,140.7594,25070.0
2019-10-30 10:30:00,159.12,159.29,159.11,159.23,15228.0,140.6887,140.839,140.6799,140.786,15228.0
2019-10-30 10:35:00,159.25,159.26,158.96,159.0,30391.0,140.8036,140.8125,140.5472,140.5826,30391.0
2019-10-30 10:40:00,158.96,159.17,158.84,159.09,16600.0,140.5472,140.7329,140.4411,140.6622,16600.0
2019-10-30 10:45:00,159.15,159.37,159.11,159.15,35711.0,140.7152,140.9097,140.6799,140.7152,35711.0
2019-10-30 10:50:00,159.16,159.56,158.97,159.34,46671.0,140.7241,141.0777,140.5561,140.8832,46671.0
2019-10-30 10:55:00,159.32,159.52,159.2,159.5,30759.0,140.8655,141.0424,140.7594,141.0247,30759.0
2019-10-30 11:00:00,159.5,159.96,159.48,159.94,26197.0,141.0247,141.4314,141.007,141.4137,26197.0
2019-10-30 11:05:00,159.93,159.97,159.62,159.66,12281.0,141.4049,141.4402,141.1308,141.1661,12281.0
2019-10-30 11:10:00,159.66,159.66,159.39,159.39,12456.0,141.1661,141.1661,140.9274,140.9274,12456.0
2019-10-30 11:15:00,159.4,159.69,159.39,159.64,10039.0,140.9363,141.1927,140.9274,141.1485,10039.0
2019-10-30 11:20:00,159.64,159.87,159.56,159.82,16673.0,141.1485,141.3518,141.0777,141.3076,16673.0
2019-10-30 11:25:00,159.79,160.09,159.78,160.09,9578.0,141.2811,141.5463,141.2722,141.5463,9578.0
2019-10-30 11:30:00,160.09,160.15,159.75,159.8,54919.0,141.5463,141.5994,141.2457,141.2899,54919.0
2019-10-30 11:35:00,159.83,160.49,159.82,160.2,32532.0,141.3165,141.9,141.3076,141.6436,32532.0
2019-10-30 11:40:00,160.2,160.41,160.06,160.36,27200.0,141.6436,141.8293,141.5198,141.7851,27200.0
2019-10-30 11:45:00,160.38,160.58,160.35,160.51,13543.0,141.8027,141.9796,141.7762,141.9177,13543.0
2019-10-30 11:50:00,160.53,160.58,160.45,160.53,5346.0,141.9354,141.9796,141.8646,141.9354,5346.0
2019-10-30 11:55:00,160.58,160.8,160.47,160.8,25291.0,141.9796,142.1741,141.8823,142.1741,25291.0
2019-10-30 12:00:00,160.83,160.96,160.67,160.68,43420.0,142.2006,142.3156,142.0592,142.068,43420.0
2019-10-30 12:05:00,160.68,160.68,160.41,160.66,74716.0,142.068,142.068,141.8293,142.0503,74716.0
2019-10-30 12:10:00,160.75,161.12,160.73,161.03,13771.0,142.1299,142.457,142.1122,142.3775,13771.0
2019-10-30 12:15:00,161.07,161.29,161.07,161.23,7344.0,142.4128,142.6073,142.4128,142.5543,7344.0
2019-10-30 12:20:00,161.22,161.38,161.03,161.38,17624.0,142.5455,142.6869,142.3775,142.6869,17624.0
2019-10-30 12:25:00,161.4,161.79,161.4,161.69,10583.0,142.7046,143.0494,142.7046,142.961,10583.0
2019-10-30 12:30:00,161.74,162.11,161.74,162.07,24653.0,143.0052,143.3324,143.0052,143.297,24653.0
2019-10-30 12:35:00,162.1,162.58,162.1,162.49,20198.0,143.3235,143.7479,143.3235,143.6683,20198.0
2019-10-30 12:40:00,162.46,162.7,162.33,162.67,12580.0,143.6418,143.854,143.5269,143.8275,12580.0
2019-10-30 12:45:00,162.65,162.92,162.57,162.79,13992.0,143.8098,144.0485,143.7391,143.9336,13992.0
2019-10-30 12:50:00,162.74,162.76,162.37,162.42,11093.0,143.8894,143.9071,143.5622,143.6065,11093.0
2019-10-30 12:55:00,162.43,162.44,162.16,162.19,6318.0,143.6153,143.6241,143.3766,143.4031,6318.0
2019-10-30 13:00:00,162.21,162.54,162.08,162.49,12671.0,143.4208,143.7126,143.3058,143.6683,12671.0
2019-10-30 13:05:00,162.44,162.6,162.37,162.56,5119.0,143.6241,143.7656,143.5622,143.7302,5119.0
2019-10-30 13:10:00,162.54,162.54,162.31,162.51,6672.0,143.7126,143.7126,143.5092,143.686,6672.0
2019-10-30 13:15:00,162.51,162.52,162.12,162.15,11424.0,143.686,143.6949,143.3412,143.3677,11424.0
2019-10-30 13:20:00,162.17,162.32,162.17,162.2,7253.0,143.3854,143.518,143.3854,143.4119,7253.0
2019-10-30 13:25:00,162.25,162.39,162.24,162.35,5581.0,143.4561,143.5799,143.4473,143.5446,5581.0
2019-10-30 13:30:00,162.36,162.52,162.33,162.47,8462.0,143.5534,143.6949,143.5269,143.6507,8462.0
2019-10-30 13:35:00,162.45,162.56,162.42,162.46,8671.0,143.633,143.7302,143.6065,143.6418,8671.0
2019-10-30 13:40:00,162.45,162.53,162.36,162.43,11437.0,143.633,143.7037,143.5534,143.6153,11437.0
2019-10-30 13:45:00,162.42,162.45,162.25,162.29,16455.0,143.6065,143.633,143.4561,143.4915,16455.0
2019-10-30 13:50:00,162.29,162.9,162.24,162.9,9139.0,143.4915,144.0309,143.4473,144.0309,9139.0
2019-10-30 13:55:00,162.93,162.94,162.65,162.68,12733.0,144.0574,144.0662,143.8098,143.8363,12733.0
2019-10-30 14:00:00,162.69,163.1,162.67,162.96,12210.0,143.8452,144.2077,143.8275,144.0839,12210.0
2019-10-30 14:05:00,162.9,163.14,162.83,163.1,11178.0,144.0309,144.2431,143.969,144.2077,11178.0
2019-10-30 14:10:00,163.07,163.29,162.85,162.86,20596.0,144.1812,144.3757,143.9866,143.9955,20596.0
2019-10-30 14:15:00,162.92,163.06,162.86,162.99,15121.0,144.0485,144.1723,143.9955,144.1104,15121.0
2019-10-30 14:20:00,163.02,163.11,162.87,163.07,11849.0,144.137,144.2165,144.0043,144.1812,11849.0
2019-10-30 14:25:00,163.05,163.2,163.01,163.06,8746.0,144.1635,144.2961,144.1281,144.1723,8746.0
2019-10-30 14:30:00,163.03,163.07,162.9,162.95,10904.0,144.1458,144.1812,144.0309,144.0751,10904.0
2019-10-30 14:35:00,162.97,163.3,162.88,162.93,14547.0,144.0927,144.3845,144.0132,144.0574,14547.0
2019-10-30 14:40:00,163.01,163.68,163.0,163.59,15749.0,144.1281,144.7205,144.1193,144.6409,15749.0
2019-10-30 14:45:00,163.63,163.92,163.63,163.92,9633.0,144.6763,144.9327,144.6763,144.9327,9633.0
2019-10-30 14:50:00,163.96,164.28,163.96,164.0,23319.0,144.9681,145.251,144.9681,145.0034,23319.0
2019-10-30 14:55:00,164.0,164.14,163.98,164.0,19964.0,145.0034,145.1272,144.9858,145.0034,19964.0
2019-10-30 15:00:00,164.03,164.2,163.99,164.01,15692.0,145.03,145.1803,144.9946,145.0123,15692.0
2019-10-30 15:05:00,164.05,164.09,163.99,164.06,21873.0,145.0476,145.083,144.9946,145.0565,21873.0
2019-10-30 15:10:00,164.05,164.12,163.87,163.89,17852.0,145.0476,145.1095,144.8885,144.9062,17852.0
2019-10-30 15:15:00,163.9,164.08,163.9,164.05,14255.0,144.915,145.0742,144.915,145.0476,14255.0
2019-10-30 15:20:00,164.05,164.33,163.91,164.22,20603.0,145.0476,145.2952,144.9239,145.198,20603.0
2019-10-30 15:25:00,164.24,164.29,164.02,164.06,12857.0,145.2156,145.2598,145.0211,145.0565,12857.0
2019-10-30 15:30:00,164.06,164.29,163.99,164.05,29063.0,145.0565,145.2598,144.9946,145.0476,29063.0
2019-10-30 15:35:00,164.05,164.1,163.61,163.61,78601.0,145.0476,145.0919,144.6586,144.6586,78601.0
2019-10-30 15:40:00,163.59,163.94,163.5,163.87,20719.0,144.6409,144.9504,144.5614,144.8885,20719.0
2019-10-30 15:45:00,163.87,164.08,163.81,164.03,23220.0,144.8885,145.0742,144.8354,145.03,23220.0
2019-10-30 15:50:00,164.03,164.32,164.03,164.24,46872.0,145.03,145.2864,145.03,145.2156,46872.0
2019-10-30 15:55:00,164.15,164.22,163.83,164.17,119753.0,145.1361,145.198,144.8531,145.1537,119753.0
2019-10-31 09:30:00,163.42,164.01,163.0,164.0,34514.0,144.4906,145.0123,144.1193,145.0034,34514.0
2019-10-31 09:35:00,163.95,164.41,163.79,164.27,37252.0,144.9592,145.3659,144.8178,145.2422,37252.0
2019-10-31 09:40:00,164.2,164.27,163.88,163.96,35373.0,145.1803,145.2422,144.8973,144.9681,35373.0
2019-10-31 09:45:00,163.97,164.37,163.58,163.59,19547.0,144.9769,145.3306,144.6321,144.6409,19547.0
2019-10-31 09:50:00,163.56,163.79,163.44,163.56,43020.0,144.6144,144.8178,144.5083,144.6144,43020.0
2019-10-31 09:55:00,163.56,163.83,163.23,163.54,16620.0,144.6144,144.8531,144.3226,144.5967,16620.0
2019-10-31 10:00:00,163.56,164.12,163.55,163.84,20478.0,144.6144,145.1095,144.6056,144.862,20478.0
2019-10-31 10:05:00,163.81,164.02,163.62,164.02,13282.0,144.8354,145.0211,144.6675,145.0211,13282.0
2019-10-31 10:10:00,164.03,164.03,163.04,163.08,12515.0,145.03,145.03,144.1546,144.19,12515.0
2019-10-31 10:15:00,163.07,163.25,162.92,163.21,16711.0,144.1812,144.3403,144.0485,144.3049,16711.0
2019-10-31 10:20:00,163.18,163.24,162.51,162.62,10100.0,144.2784,144.3315,143.686,143.7833,10100.0
2019-10-31 10:25:00,162.59,162.83,162.57,162.57,11563.0,143.7568,143.969,143.7391,143.7391,11563.0
2019-10-31 10:30:00,162.63,162.63,162.11,162.11,8983.0,143.7921,143.7921,143.3324,143.3324,8983.0
2019-10-31 10:35:00,162.02,162.1,161.89,162.02,6694.0,143.2528,143.3235,143.1378,143.2528,6694.0
2019-10-31 10:40:00,161.98,162.02,161.73,161.79,8965.0,143.2174,143.2528,142.9964,143.0494,8965.0
2019-10-31 10:45:00,161.76,161.76,161.45,161.48,10250.0,143.0229,143.0229,142.7488,142.7753,10250.0
2019-10-31 10:50:00,161.48,161.49,161.27,161.39,15063.0,142.7753,142.7842,142.5897,142.6958,15063.0
2019-10-31 10:55:00,161.39,161.39,161.05,161.21,36024.0,142.6958,142.6958,142.3951,142.5366,36024.0
2019-10-31 11:00:00,161.25,161.45,161.21,161.35,15956.0,142.572,142.7488,142.5366,142.6604,15956.0
2019-10-31 11:05:00,161.38,161.63,161.37,161.47,9990.0,142.6869,142.908,142.6781,142.7665,9990.0
2019-10-31 11:10:00,161.47,161.51,161.32,161.5,14229.0,142.7665,142.8019,142.6339,142.793,14229.0
2019-10-31 11:15:00,161.52,161.58,161.18,161.23,15485.0,142.8107,142.8638,142.5101,142.5543,15485.0
2019-10-31 11:20:00,161.23,161.45,161.23,161.38,14144.0,142.5543,142.7488,142.5543,142.6869,14144.0
2019-10-31 11:25:00,161.43,161.48,161.18,161.32,11937.0,142.7311,142.7753,142.5101,142.6339,11937.0
2019-10-31 11:30:00,161.3,161.43,161.19,161.34,18622.0,142.6162,142.7311,142.5189,142.6516,18622.0
2019-10-31 11:35:00,161.27,161.57,161.25,161.56,10400.0,142.5897,142.8549,142.572,142.8461,10400.0
2019-10-31 11:40:00,161.56,161.57,161.18,161.37,17712.0,142.8461,142.8549,142.5101,142.6781,17712.0
2019-10-31 11:45:00,161.36,161.44,161.24,161.27,11139.0,142.6692,142.74,142.5631,142.5897,11139.0
2019-10-31 11:50:00,161.26,161.37,161.18,161.33,10215.0,142.5808,142.6781,142.5101,142.6427,10215.0
2019-10-31 11:55:00,161.34,161.54,161.34,161.34,11109.0,142.6516,142.8284,142.6516,142.6516,11109.0
2019-10-31 12:00:00,161.34,161.41,160.82,160.86,10312.0,142.6516,142.7134,142.1918,142.2272,10312.0
2019-10-31 12:05:00,160.86,161.06,160.74,161.03,7626.0,142.2272,142.404,142.1211,142.3775,7626.0
2019-10-31 12:10:00,161.03,161.1,160.95,160.96,9416.0,142.3775,142.4394,142.3067,142.3156,9416.0
2019-10-31 12:15:00,160.96,160.96,160.74,160.74,8891.0,142.3156,142.3156,142.1211,142.1211,8891.0
2019-10-31 12:20:00,160.75,160.98,160.74,160.98,8320.0,142.1299,142.3333,142.1211,142.3333,8320.0
2019-10-31 12:25:00,160.99,161.16,160.99,161.16,6578.0,142.3421,142.4924,142.3421,142.4924,6578.0
2019-10-31 12:30:00,161.18,161.21,160.86,160.86,9934.0,142.5101,142.5366,142.2272,142.2272,9934.0
2019-10-31 12:35:00,160.83,161.22,160.82,161.02,9600.0,142.2006,142.5455,142.1918,142.3686,9600.0
2019-10-31 12:40:00,161.0,161.02,160.68,160.82,10900.0,142.3509,142.3686,142.068,142.1918,10900.0
2019-10-31 12:45:00,160.83,160.95,160.78,160.95,8505.0,142.2006,142.3067,142.1564,142.3067,8505.0
2019-10-31 12:50:00,160.94,161.01,160.88,160.96,5602.0,142.2979,142.3598,142.2448,142.3156,5602.0
2019-10-31 12:55:00,161.0,161.18,160.99,161.18,6818.0,142.3509,142.5101,142.3421,142.5101,6818.0
2019-10-31 13:00:00,161.24,161.24,161.01,161.01,9715.0,142.5631,142.5631,142.3598,142.3598,9715.0
2019-10-31 13:05:00,161.05,161.2,160.99,161.13,8460.0,142.3951,142.5278,142.3421,142.4659,8460.0
2019-10-31 13:10:00,161.14,161.28,161.07,161.13,13211.0,142.4747,142.5985,142.4128,142.4659,13211.0
2019-10-31 13:15:00,161.15,161.15,160.99,161.01,7310.0,142.4836,142.4836,142.3421,142.3598,7310.0
2019-10-31 13:20:00,161.08,161.13,160.96,160.98,4240.0,142.4217,142.4659,142.3156,142.3333,4240.0
2019-10-31 13:25:00,161.01,161.28,160.95,161.28,11859.0,142.3598,142.5985,142.3067,142.5985,11859.0
2019-10-31 13:30:00,161.27,161.49,161.26,161.41,7069.0,142.5897,142.7842,142.5808,142.7134,7069.0
2019-10-31 13:35:00,161.39,161.5,161.38,161.41,5900.0,142.6958,142.793,142.6869,142.7134,5900.0
2019-10-31 13:40:00,161.43,161.43,161.23,161.23,8350.0,142.7311,142.7311,142.5543,142.5543,8350.0
2019-10-31 13:45:00,161.24,161.38,161.18,161.24,10958.0,142.5631,142.6869,142.5101,142.5631,10958.0
2019-10-31 13:50:00,161.26,161.45,161.23,161.45,11654.0,142.5808,142.7488,142.5543,142.7488,11654.0
2019-10-31 13:55:00,161.43,161.44,161.26,161.28,10188.0,142.7311,142.74,142.5808,142.5985,10188.0
2019-10-31 14:00:00,161.26,161.28,161.05,161.12,20437.0,142.5808,142.5985,142.3951,142.457,20437.0
2019-10-31 14:05:00,161.14,161.23,161.11,161.17,10821.0,142.4747,142.5543,142.4482,142.5012,10821.0
2019-10-31 14:10:00,161.18,161.47,161.17,161.47,7423.0,142.5101,142.7665,142.5012,142.7665,7423.0
2019-10-31 14:15:00,161.47,161.55,161.3,161.3,9904.0,142.7665,142.8372,142.6162,142.6162,9904.0
2019-10-31 14:20:00,161.31,161.42,161.23,161.39,7831.0,142.625,142.7223,142.5543,142.6958,7831.0
2019-10-31 14:25:00,161.39,161.76,161.37,161.76,8695.0,142.6958,143.0229,142.6781,143.0229,8695.0
2019-10-31 14:30:00,161.77,161.84,161.69,161.72,17832.0,143.0317,143.0936,142.961,142.9875,17832.0
2019-10-31 14:35:00,161.73,161.8,161.69,161.73,11069.0,142.9964,143.0583,142.961,142.9964,11069.0
2019-10-31 14:40:00,161.69,161.7,161.51,161.51,12730.0,142.961,142.9699,142.8019,142.8019,12730.0
2019-10-31 14:45:00,161.49,161.51,161.31,161.51,9717.0,142.7842,142.8019,142.625,142.8019,9717.0
2019-10-31 14:50:00,161.52,161.57,161.49,161.56,8564.0,142.8107,142.8549,142.7842,142.8461,8564.0
2019-10-31 14:55:00,161.57,161.73,161.57,161.63,9291.0,142.8549,142.9964,142.8549,142.908,9291.0
2019-10-31 15:00:00,161.63,161.66,161.52,161.64,10619.0,142.908,142.9345,142.8107,142.9168,10619.0
2019-10-31 15:05:00,161.66,161.84,161.65,161.72,10907.0,142.9345,143.0936,142.9256,142.9875,10907.0
2019-10-31 15:10:00,161.73,161.89,161.69,161.81,13323.0,142.9964,143.1378,142.961,143.0671,13323.0
2019-10-31 15:15:00,161.83,161.91,161.75,161.91,12908.0,143.0848,143.1555,143.0141,143.1555,12908.0
2019-10-31 15:20:00,161.96,161.99,161.85,161.92,13357.0,143.1997,143.2263,143.1025,143.1644,13357.0
2019-10-31 15:25:00,161.91,161.92,161.71,161.71,13984.0,143.1555,143.1644,142.9787,142.9787,13984.0
2019-10-31 15:30:00,161.72,162.13,161.67,162.08,23002.0,142.9875,143.35,142.9433,143.3058,23002.0
2019-10-31 15:35:00,162.08,162.08,161.86,162.0,26488.0,143.3058,143.3058,143.1113,143.2351,26488.0
2019-10-31 15:40:00,162.02,162.05,161.87,161.92,28539.0,143.2528,143.2793,143.1202,143.1644,28539.0
2019-10-31 15:45:00,161.92,162.08,161.89,162.01,39545.0,143.1644,143.3058,143.1378,143.2439,39545.0
2019-10-31 15:50:00,162.01,162.17,162.0,162.05,62460.0,143.2439,143.3854,143.2351,143.2793,62460.0
2019-10-31 15:55:00,162.04,162.39,161.96,162.29,135966.0,143.2705,143.5799,143.1997,143.4915,135966.0
2019-11-01 09:30:00,163.36,163.4,162.82,163.15,19340.0,144.4376,144.4729,143.9601,144.2519,19340.0
2019-11-01 09:35:00,162.99,163.35,162.91,163.05,12112.0,144.1104,144.4287,144.0397,144.1635,12112.0
2019-11-01 09:40:00,163.1,163.22,162.98,163.18,7820.0,144.2077,144.3138,144.1016,144.2784,7820.0
2019-11-01 09:45:00,163.09,163.39,163.02,163.18,10830.0,144.1988,144.4641,144.137,144.2784,10830.0
2019-11-01 09:50:00,163.08,163.22,162.92,163.21,4800.0,144.19,144.3138,144.0485,144.3049,4800.0
2019-11-01 09:55:00,163.18,163.18,162.75,162.93,18640.0,144.2784,144.2784,143.8982,144.0574,18640.0
2019-11-01 10:00:00,162.85,163.18,162.55,162.97,8126.0,143.9866,144.2784,143.7214,144.0927,8126.0
2019-11-01 10:05:00,162.96,163.47,162.94,163.47,10822.0,144.0839,144.5348,144.0662,144.5348,10822.0
2019-11-01 10:10:00,163.41,163.58,163.41,163.51,8052.0,144.4818,144.6321,144.4818,144.5702,8052.0
2019-11-01 10:15:00,163.53,163.57,163.44,163.49,8400.0,144.5879,144.6232,144.5083,144.5525,8400.0
2019-11-01 10:20:00,163.47,163.75,163.46,163.74,17847.0,144.5348,144.7824,144.526,144.7736,17847.0
2019-11-01 10:25:00,163.7,163.72,163.6,163.63,5311.0,144.7382,144.7559,144.6498,144.6763,5311.0
2019-11-01 10:30:00,163.67,163.71,163.35,163.4,19358.0,144.7117,144.747,144.4287,144.4729,19358.0
2019-11-01 10:35:00,163.4,163.47,163.34,163.36,23896.0,144.4729,144.5348,144.4199,144.4376,23896.0
2019-11-01 10:40:00,163.35,163.45,163.22,163.29,15142.0,144.4287,144.5171,144.3138,144.3757,15142.0
2019-11-01 10:45:00,163.29,163.29,163.09,163.14,4880.0,144.3757,144.3757,144.1988,144.2431,4880.0
2019-11-01 10:50:00,163.18,163.36,163.17,163.33,11735.0,144.2784,144.4376,144.2696,144.411,11735.0
2019-11-01 10:55:00,163.39,163.44,163.3,163.36,7310.0,144.4641,144.5083,144.3845,144.4376,7310.0
2019-11-01 11:00:00,163.35,163.43,163.21,163.21,5050.0,144.4287,144.4995,144.3049,144.3049,5050.0
2019-11-01 11:05:00,163.23,163.28,163.17,163.22,3700.0,144.3226,144.3668,144.2696,144.3138,3700.0
2019-11-01 11:10:00,163.22,163.29,163.11,163.11,4868.0,144.3138,144.3757,144.2165,144.2165,4868.0
2019-11-01 11:15:00,163.1,163.13,162.96,163.0,3789.0,144.2077,144.2342,144.0839,144.1193,3789.0
2019-11-01 11:20:00,163.0,163.02,162.94,162.97,5247.0,144.1193,144.137,144.0662,144.0927,5247.0
2019-11-01 11:25:00,162.97,163.08,162.88,163.08,8441.0,144.0927,144.19,144.0132,144.19,8441.0
2019-11-01 11:30:00,163.05,163.07,162.96,162.99,2803.0,144.1635,144.1812,144.0839,144.1104,2803.0
2019-11-01 11:35:00,163.02,163.12,163.02,163.02,3184.0,144.137,144.2254,144.137,144.137,3184.0
2019-11-01 11:40:00,163.06,163.18,163.06,163.16,4221.0,144.1723,144.2784,144.1723,144.2607,4221.0
2019-11-01 11:45:00,163.17,163.27,163.17,163.24,3883.0,144.2696,144.358,144.2696,144.3315,3883.0
2019-11-01 11:50:00,163.26,163.27,163.1,163.15,4568.0,144.3492,144.358,144.2077,144.2519,4568.0
2019-11-01 11:55:00,163.13,163.17,163.06,163.06,4864.0,144.2342,144.2696,144.1723,144.1723,4864.0
2019-11-01 12:00:00,163.08,163.09,162.89,162.93,4941.0,144.19,144.1988,144.022,144.0574,4941.0
2019-11-01 12:05:00,162.94,162.94,162.69,162.73,6759.0,144.0662,144.0662,143.8452,143.8805,6759.0
2019-11-01 12:10:00,162.74,162.74,162.55,162.63,4730.0,143.8894,143.8894,143.7214,143.7921,4730.0
2019-11-01 12:15:00,162.67,162.71,162.57,162.7,5968.0,143.8275,143.8629,143.7391,143.854,5968.0
2019-11-01 12:20:00,162.72,162.86,162.72,162.77,6020.0,143.8717,143.9955,143.8717,143.9159,6020.0
2019-11-01 12:25:00,162.82,162.82,162.66,162.67,15178.0,143.9601,143.9601,143.8187,143.8275,15178.0
2019-11-01 12:30:00,162.66,162.66,162.52,162.58,15046.0,143.8187,143.8187,143.6949,143.7479,15046.0
2019-11-01 12:35:00,162.59,162.62,162.55,162.55,7606.0,143.7568,143.7833,143.7214,143.7214,7606.0
2019-11-01 12:40:00,162.55,162.56,162.38,162.39,5191.0,143.7214,143.7302,143.5711,143.5799,5191.0
2019-11-01 12:45:00,162.37,162.43,162.24,162.36,11549.0,143.5622,143.6153,143.4473,143.5534,11549.0
2019-11-01 12:50:00,162.32,162.42,162.32,162.4,5824.0,143.518,143.6065,143.518,143.5888,5824.0
2019-11-01 12:55:00,162.38,162.38,162.13,162.16,4712.0,143.5711,143.5711,143.35,143.3766,4712.0
2019-11-01 13:00:00,162.16,162.31,162.15,162.28,4346.0,143.3766,143.5092,143.3677,143.4827,4346.0
2019-11-01 13:05:00,162.31,162.65,162.3,162.65,12501.0,143.5092,143.8098,143.5004,143.8098,12501.0
2019-11-01 13:10:00,162.63,162.68,162.61,162.63,4364.0,143.7921,143.8363,143.7744,143.7921,4364.0
2019-11-01 13:15:00,162.71,162.71,162.57,162.7,10544.0,143.8629,143.8629,143.7391,143.854,10544.0
2019-11-01 13:20:00,162.74,162.85,162.67,162.82,8706.0,143.8894,143.9866,143.8275,143.9601,8706.0
2019-11-01 13:25:00,162.88,162.88,162.74,162.8,41756.0,144.0132,144.0132,143.8894,143.9424,41756.0
2019-11-01 13:30:00,162.81,163.08,162.79,163.08,7842.0,143.9513,144.19,143.9336,144.19,7842.0
2019-11-01 13:35:00,163.08,163.12,163.0,163.06,5137.0,144.19,144.2254,144.1193,144.1723,5137.0
2019-11-01 13:40:00,163.09,163.12,162.96,162.97,7405.0,144.1988,144.2254,144.0839,144.0927,7405.0
2019-11-01 13:45:00,162.97,163.03,162.92,162.97,7451.0,144.0927,144.1458,144.0485,144.0927,7451.0
2019-11-01 13:50:00,163.0,163.04,162.93,162.93,6026.0,144.1193,144.1546,144.0574,144.0574,6026.0
2019-11-01 13:55:00,162.95,163.03,162.86,162.96,13785.0,144.0751,144.1458,143.9955,144.0839,13785.0
2019-11-01 14:00:00,162.96,162.96,162.85,162.9,21658.0,144.0839,144.0839,143.9866,144.0309,21658.0
2019-11-01 14:05:00,162.93,163.0,162.77,162.77,16885.0,144.0574,144.1193,143.9159,143.9159,16885.0
2019-11-01 14:10:00,162.76,162.8,162.63,162.65,3800.0,143.9071,143.9424,143.7921,143.8098,3800.0
2019-11-01 14:15:00,162.64,162.64,162.42,162.47,12771.0,143.801,143.801,143.6065,143.6507,12771.0
2019-11-01 14:20:00,162.44,162.46,162.27,162.28,5195.0,143.6241,143.6418,143.4738,143.4827,5195.0
2019-11-01 14:25:00,162.28,162.42,162.27,162.37,5830.0,143.4827,143.6065,143.4738,143.5622,5830.0
2019-11-01 14:30:00,162.41,162.53,162.39,162.46,5666.0,143.5976,143.7037,143.5799,143.6418,5666.0
2019-11-01 14:35:00,162.44,162.44,162.31,162.38,8736.0,143.6241,143.6241,143.5092,143.5711,8736.0
2019-11-01 14:40:00,162.4,162.51,162.4,162.44,5067.0,143.5888,143.686,143.5888,143.6241,5067.0
2019-11-01 14:45:00,162.44,162.51,162.43,162.43,4304.0,143.6241,143.686,143.6153,143.6153,4304.0
2019-11-01 14:50:00,162.44,162.55,162.32,162.39,9300.0,143.6241,143.7214,143.518,143.5799,9300.0
2019-11-01 14:55:00,162.4,162.51,162.39,162.45,5419.0,143.5888,143.686,143.5799,143.633,5419.0
2019-11-01 15:00:00,162.43,162.63,162.41,162.41,11401.0,143.6153,143.7921,143.5976,143.5976,11401.0
2019-11-01 15:05:00,162.43,162.43,162.36,162.4,4993.0,143.6153,143.6153,143.5534,143.5888,4993.0
2019-11-01 15:10:00,162.4,162.45,162.37,162.44,4093.0,143.5888,143.633,143.5622,143.6241,4093.0
2019-11-01 15:15:00,162.43,162.46,162.31,162.36,8142.0,143.6153,143.6418,143.5092,143.5534,8142.0
2019-11-01 15:20:00,162.33,162.33,162.18,162.19,7226.0,143.5269,143.5269,143.3943,143.4031,7226.0
2019-11-01 15:25:00,162.19,162.4,162.17,162.37,5500.0,143.4031,143.5888,143.3854,143.5622,5500.0
2019-11-01 15:30:00,162.38,162.48,162.36,162.47,10174.0,143.5711,143.6595,143.5534,143.6507,10174.0
2019-11-01 15:35:00,162.46,162.57,162.46,162.54,6584.0,143.6418,143.7391,143.6418,143.7126,6584.0
2019-11-01 15:40:00,162.54,162.63,162.53,162.59,10518.0,143.7126,143.7921,143.7037,143.7568,10518.0
2019-11-01 15:45:00,162.56,162.56,162.43,162.46,23592.0,143.7302,143.7302,143.6153,143.6418,23592.0
2019-11-01 15:50:00,162.47,162.64,162.43,162.64,30648.0,143.6507,143.801,143.6153,143.801,30648.0
2019-11-01 15:55:00,162.75,163.0,162.64,162.98,90036.0,143.8982,144.1193,143.801,144.1016,90036.0
2019-11-04 09:30:00,164.04,164.61,163.48,163.72,43648.0,145.0388,145.5428,144.5437,144.7559,43648.0
2019-11-04 09:35:00,163.69,164.0,163.66,164.0,29920.0,144.7293,145.0034,144.7028,145.0034,29920.0
2019-11-04 09:40:00,163.97,163.99,163.29,163.34,13529.0,144.9769,144.9946,144.3757,144.4199,13529.0
2019-11-04 09:45:00,163.35,163.57,163.1,163.49,18434.0,144.4287,144.6232,144.2077,144.5525,18434.0
2019-11-04 09:50:00,163.42,164.1,163.41,164.1,55665.0,144.4906,145.0919,144.4818,145.0919,55665.0
2019-11-04 09:55:00,164.12,164.22,163.74,163.84,28406.0,145.1095,145.198,144.7736,144.862,28406.0
2019-11-04 10:00:00,163.84,163.84,162.86,162.87,30119.0,144.862,144.862,143.9955,144.0043,30119.0
2019-11-04 10:05:00,162.9,163.08,162.86,162.93,14366.0,144.0309,144.19,143.9955,144.0574,14366.0
2019-11-04 10:10:00,162.96,163.01,162.79,162.88,14464.0,144.0839,144.1281,143.9336,144.0132,14464.0
2019-11-04 10:15:00,162.87,163.14,162.87,163.1,14503.0,144.0043,144.2431,144.0043,144.2077,14503.0
2019-11-04 10:20:00,163.09,163.34,163.04,163.08,22712.0,144.1988,144.4199,144.1546,144.19,22712.0
2019-11-04 10:25:00,163.05,163.05,162.83,162.92,10886.0,144.1635,144.1635,143.969,144.0485,10886.0
2019-11-04 10:30:00,162.92,162.92,162.66,162.67,13541.0,144.0485,144.0485,143.8187,143.8275,13541.0
2019-11-04 10:35:00,162.63,162.66,162.33,162.36,14291.0,143.7921,143.8187,143.5269,143.5534,14291.0
2019-11-04 10:40:00,162.38,162.71,162.36,162.46,24614.0,143.5711,143.8629,143.5534,143.6418,24614.0
2019-11-04 10:45:00,162.47,162.64,162.45,162.56,13853.0,143.6507,143.801,143.633,143.7302,13853.0
2019-11-04 10:50:00,162.53,162.53,162.11,162.12,9010.0,143.7037,143.7037,143.3324,143.3412,9010.0
2019-11-04 10:55:00,162.09,162.3,162.09,162.27,8654.0,143.3147,143.5004,143.3147,143.4738,8654.0
2019-11-04 11:00:00,162.28,162.42,162.15,162.42,6965.0,143.4827,143.6065,143.3677,143.6065,6965.0
2019-11-04 11:05:00,162.45,162.57,162.45,162.52,8332.0,143.633,143.7391,143.633,143.6949,8332.0
2019-11-04 11:10:00,162.54,162.55,162.3,162.33,14047.0,143.7126,143.7214,143.5004,143.5269,14047.0
2019-11-04 11:15:00,162.28,162.28,161.9,161.95,14420.0,143.4827,143.4827,143.1467,143.1909,14420.0
2019-11-04 11:20:00,161.95,162.17,161.94,162.06,19021.0,143.1909,143.3854,143.1821,143.2882,19021.0
2019-11-04 11:25:00,162.07,162.18,162.02,162.03,12132.0,143.297,143.3943,143.2528,143.2616,12132.0
2019-11-04 11:30:00,162.01,162.21,161.94,162.18,12535.0,143.2439,143.4208,143.1821,143.3943,12535.0
2019-11-04 11:35:00,162.2,162.27,162.15,162.16,4714.0,143.4119,143.4738,143.3677,143.3766,4714.0
2019-11-04 11:40:00,162.16,162.44,162.05,162.29,51479.0,143.3766,143.6241,143.2793,143.4915,51479.0
2019-11-04 11:45:00,162.29,162.3,162.12,162.13,6954.0,143.4915,143.5004,143.3412,143.35,6954.0
2019-11-04 11:50:00,162.1,162.16,162.07,162.11,6459.0,143.3235,143.3766,143.297,143.3324,6459.0
2019-11-04 11:55:00,162.11,162.2,162.05,162.13,6334.0,143.3324,143.4119,143.2793,143.35,6334.0
2019-11-04 12:00:00,162.15,162.17,162.04,162.17,10921.0,143.3677,143.3854,143.2705,143.3854,10921.0
2019-11-04 12:05:00,162.21,162.41,162.21,162.41,8629.0,143.4208,143.5976,143.4208,143.5976,8629.0
2019-11-04 12:10:00,162.45,162.92,162.45,162.92,9720.0,143.633,144.0485,143.633,144.0485,9720.0
2019-11-04 12:15:00,162.9,163.11,162.86,163.09,8949.0,144.0309,144.2165,143.9955,144.1988,8949.0
2019-11-04 12:20:00,163.11,163.12,162.92,162.92,13993.0,144.2165,144.2254,144.0485,144.0485,13993.0
2019-11-04 12:25:00,162.91,163.03,162.82,163.01,10574.0,144.0397,144.1458,143.9601,144.1281,10574.0
2019-11-04 12:30:00,163.02,163.1,162.78,162.8,11450.0,144.137,144.2077,143.9248,143.9424,11450.0
2019-11-04 12:35:00,162.81,162.84,162.7,162.81,8458.0,143.9513,143.9778,143.854,143.9513,8458.0
2019-11-04 12:40:00,162.81,163.01,162.76,163.01,6093.0,143.9513,144.1281,143.9071,144.1281,6093.0
2019-11-04 12:45:00,162.97,162.98,162.84,162.84,13144.0,144.0927,144.1016,143.9778,143.9778,13144.0
2019-11-04 12:50:00,162.84,162.99,162.84,162.9,6646.0,143.9778,144.1104,143.9778,144.0309,6646.0
2019-11-04 12:55:00,162.97,163.02,162.97,163.0,3977.0,144.0927,144.137,144.0927,144.1193,3977.0
2019-11-04 13:00:00,163.03,163.03,162.87,162.92,5000.0,144.1458,144.1458,144.0043,144.0485,5000.0
2019-11-04 13:05:00,162.91,162.99,162.86,162.96,7098.0,144.0397,144.1104,143.9955,144.0839,7098.0
2019-11-04 13:10:00,162.97,162.98,162.89,162.93,8606.0,144.0927,144.1016,144.022,144.0574,8606.0
2019-11-04 13:15:00,162.96,163.07,162.96,163.0,8241.0,144.0839,144.1812,144.0839,144.1193,8241.0
2019-11-04 13:20:00,163.01,163.14,162.97,163.07,15108.0,144.1281,144.2431,144.0927,144.1812,15108.0
2019-11-04 13:25:00,163.05,163.07,163.0,163.02,6237.0,144.1635,144.1812,144.1193,144.137,6237.0
2019-11-04 13:30:00,163.0,163.0,162.82,162.82,7207.0,144.1193,144.1193,143.9601,143.9601,7207.0
2019-11-04 13:35:00,162.83,162.84,162.72,162.74,6533.0,143.969,143.9778,143.8717,143.8894,6533.0
2019-11-04 13:40:00,162.75,162.81,162.7,162.72,5346.0,143.8982,143.9513,143.854,143.8717,5346.0
2019-11-04 13:45:00,162.74,162.78,162.56,162.67,21747.0,143.8894,143.9248,143.7302,143.8275,21747.0
2019-11-04 13:50:00,162.67,162.72,162.65,162.72,7280.0,143.8275,143.8717,143.8098,143.8717,7280.0
2019-11-04 13:55:00,162.72,162.76,162.65,162.71,7357.0,143.8717,143.9071,143.8098,143.8629,7357.0
2019-11-04 14:00:00,162.71,162.72,162.63,162.65,8594.0,143.8629,143.8717,143.7921,143.8098,8594.0
2019-11-04 14:05:00,162.65,162.71,162.54,162.71,9040.0,143.8098,143.8629,143.7126,143.8629,9040.0
2019-11-04 14:10:00,162.69,162.8,162.65,162.77,16224.0,143.8452,143.9424,143.8098,143.9159,16224.0
2019-11-04 14:15:00,162.75,162.8,162.61,162.68,25861.0,143.8982,143.9424,143.7744,143.8363,25861.0
2019-11-04 14:20:00,162.68,162.73,162.65,162.68,8911.0,143.8363,143.8805,143.8098,143.8363,8911.0
2019-11-04 14:25:00,162.69,162.7,162.36,162.38,7858.0,143.8452,143.854,143.5534,143.5711,7858.0
2019-11-04 14:30:00,162.37,162.5,162.34,162.45,11969.0,143.5622,143.6772,143.5357,143.633,11969.0
2019-11-04 14:35:00,162.44,162.48,162.33,162.34,6040.0,143.6241,143.6595,143.5269,143.5357,6040.0
2019-11-04 14:40:00,162.34,162.36,162.28,162.34,15831.0,143.5357,143.5534,143.4827,143.5357,15831.0
2019-11-04 14:45:00,162.36,162.36,162.27,162.29,9201.0,143.5534,143.5534,143.4738,143.4915,9201.0
2019-11-04 14:50:00,162.29,162.49,162.23,162.31,29149.0,143.4915,143.6683,143.4385,143.5092,29149.0
2019-11-04 14:55:00,162.33,162.42,162.24,162.34,9489.0,143.5269,143.6065,143.4473,143.5357,9489.0
2019-11-04 15:00:00,162.33,162.5,162.26,162.49,15288.0,143.5269,143.6772,143.465,143.6683,15288.0
2019-11-04 15:05:00,162.5,162.6,162.46,162.56,20125.0,143.6772,143.7656,143.6418,143.7302,20125.0
2019-11-04 15:10:00,162.56,162.65,162.42,162.43,20685.0,143.7302,143.8098,143.6065,143.6153,20685.0
2019-11-04 15:15:00,162.44,162.44,162.29,162.36,16793.0,143.6241,143.6241,143.4915,143.5534,16793.0
2019-11-04 15:20:00,162.35,162.35,162.27,162.3,17532.0,143.5446,143.5446,143.4738,143.5004,17532.0
2019-11-04 15:25:00,162.3,162.41,162.28,162.36,24575.0,143.5004,143.5976,143.4827,143.5534,24575.0
2019-11-04 15:30:00,162.39,162.46,162.29,162.39,44683.0,143.5799,143.6418,143.4915,143.5799,44683.0
2019-11-04 15:35:00,162.38,162.38,161.94,161.95,23932.0,143.5711,143.5711,143.1821,143.1909,23932.0
2019-11-04 15:40:00,161.97,162.06,161.95,162.03,35359.0,143.2086,143.2882,143.1909,143.2616,35359.0
2019-11-04 15:45:00,162.03,162.07,161.94,162.07,48368.0,143.2616,143.297,143.1821,143.297,48368.0
2019-11-04 15:50:00,162.07,162.08,161.8,161.95,63011.0,143.297,143.3058,143.0583,143.1909,63011.0
2019-11-04 15:55:00,161.96,162.06,161.71,161.92,100438.0,143.1997,143.2882,142.9787,143.1644,100438.0
2019-11-05 09:30:00,161.35,161.74,159.55,159.81,60941.0,142.6604,143.0052,141.0689,141.2988,60941.0
2019-11-05 09:35:00,159.72,159.87,158.78,158.93,49478.0,141.2192,141.3518,140.3881,140.5207,49478.0
2019-11-05 09:40:00,158.94,159.31,158.84,158.98,43138.0,140.5295,140.8567,140.4411,140.5649,43138.0
2019-11-05 09:45:00,159.05,159.35,158.7,159.17,60318.0,140.6268,140.8921,140.3173,140.7329,60318.0
2019-11-05 09:50:00,159.17,160.08,158.92,160.06,26942.0,140.7329,141.5375,140.5119,141.5198,26942.0
2019-11-05 09:55:00,160.06,160.1,159.19,159.41,34212.0,141.5198,141.5552,140.7506,140.9451,34212.0
2019-11-05 10:00:00,159.45,159.74,159.42,159.61,29622.0,140.9805,141.2369,140.9539,141.1219,29622.0
2019-11-05 10:05:00,159.6,159.61,159.14,159.28,27630.0,141.1131,141.1219,140.7064,140.8302,27630.0
2019-11-05 10:10:00,159.25,159.28,158.85,158.91,35575.0,140.8036,140.8302,140.45,140.503,35575.0
2019-11-05 10:15:00,158.9,159.08,158.8,158.84,25671.0,140.4942,140.6533,140.4058,140.4411,25671.0
2019-11-05 10:20:00,158.83,159.01,158.77,158.97,20053.0,140.4323,140.5914,140.3792,140.5561,20053.0
2019-11-05 10:25:00,158.96,158.96,158.81,158.85,16313.0,140.5472,140.5472,140.4146,140.45,16313.0
2019-11-05 10:30:00,158.88,158.98,158.82,158.84,32781.0,140.4765,140.5649,140.4234,140.4411,32781.0
2019-11-05 10:35:00,158.83,158.89,158.3,158.45,53532.0,140.4323,140.4853,139.9637,140.0963,53532.0
2019-11-05 10:40:00,158.46,158.58,158.16,158.21,21975.0,140.1051,140.2112,139.8399,139.8841,21975.0
2019-11-05 10:45:00,158.21,158.3,158.12,158.12,24026.0,139.8841,139.9637,139.8045,139.8045,24026.0
2019-11-05 10:50:00,158.14,158.35,158.13,158.28,40820.0,139.8222,140.0079,139.8134,139.946,40820.0
2019-11-05 10:55:00,158.29,158.32,158.17,158.21,16680.0,139.9548,139.9814,139.8487,139.8841,16680.0
2019-11-05 11:00:00,158.22,158.35,158.08,158.33,16860.0,139.8929,140.0079,139.7692,139.9902,16860.0
2019-11-05 11:05:00,158.33,158.68,158.3,158.58,42460.0,139.9902,140.2997,139.9637,140.2112,42460.0
2019-11-05 11:10:00,158.58,158.63,158.3,158.3,28088.0,140.2112,140.2555,139.9637,139.9637,28088.0
2019-11-05 11:15:00,158.31,158.41,158.27,158.29,18934.0,139.9725,140.0609,139.9372,139.9548,18934.0
2019-11-05 11:20:00,158.29,158.35,158.26,158.34,27237.0,139.9548,140.0079,139.9283,139.999,27237.0
2019-11-05 11:25:00,158.35,158.43,158.25,158.39,16724.0,140.0079,140.0786,139.9195,140.0433,16724.0
2019-11-05 11:30:00,158.37,158.62,158.27,158.6,40429.0,140.0256,140.2466,139.9372,140.2289,40429.0
2019-11-05 11:35:00,158.61,158.62,158.3,158.3,14826.0,140.2378,140.2466,139.9637,139.9637,14826.0
2019-11-05 11:40:00,158.33,158.39,158.27,158.32,19582.0,139.9902,140.0433,139.9372,139.9814,19582.0
2019-11-05 11:45:00,158.34,158.39,157.96,157.98,43534.0,139.999,140.0433,139.6631,139.6807,43534.0
2019-11-05 11:50:00,157.97,158.4,157.88,158.2,114492.0,139.6719,140.0521,139.5923,139.8753,114492.0
2019-11-05 11:55:00,158.22,158.22,157.85,157.9,46554.0,139.8929,139.8929,139.5658,139.61,46554.0
2019-11-05 12:00:00,157.9,158.02,157.83,157.93,37615.0,139.61,139.7161,139.5481,139.6365,37615.0
2019-11-05 12:05:00,157.94,158.06,157.85,158.01,18496.0,139.6454,139.7515,139.5658,139.7073,18496.0
2019-11-05 12:10:00,158.0,158.0,157.84,157.88,15983.0,139.6984,139.6984,139.557,139.5923,15983.0
2019-11-05 12:15:00,157.87,158.05,157.81,157.84,30133.0,139.5835,139.7426,139.5304,139.557,30133.0
2019-11-05 12:20:00,157.87,158.12,157.82,158.11,29366.0,139.5835,139.8045,139.5393,139.7957,29366.0
2019-11-05 12:25:00,158.13,158.3,158.07,158.3,14156.0,139.8134,139.9637,139.7603,139.9637,14156.0
2019-11-05 12:30:00,158.28,158.28,158.11,158.23,7420.0,139.946,139.946,139.7957,139.9018,7420.0
2019-11-05 12:35:00,158.24,158.28,158.16,158.19,10778.0,139.9106,139.946,139.8399,139.8664,10778.0
2019-11-05 12:40:00,158.19,158.36,158.12,158.36,8794.0,139.8664,140.0167,139.8045,140.0167,8794.0
2019-11-05 12:45:00,158.37,158.37,158.17,158.23,9802.0,140.0256,140.0256,139.8487,139.9018,9802.0
2019-11-05 12:50:00,158.18,158.19,158.06,158.12,41868.0,139.8576,139.8664,139.7515,139.8045,41868.0
2019-11-05 12:55:00,158.15,158.17,158.0,158.03,15672.0,139.8311,139.8487,139.6984,139.725,15672.0
2019-11-05 13:00:00,158.03,158.12,157.92,157.95,51790.0,139.725,139.8045,139.6277,139.6542,51790.0
2019-11-05 13:05:00,157.95,158.05,157.94,157.99,16591.0,139.6542,139.7426,139.6454,139.6896,16591.0
2019-11-05 13:10:00,157.97,158.05,157.9,158.0,17126.0,139.6719,139.7426,139.61,139.6984,17126.0
2019-11-05 13:15:00,158.0,158.31,157.98,158.13,150839.0,139.6984,139.9725,139.6807,139.8134,150839.0
2019-11-05 13:20:00,158.12,158.27,157.85,158.27,35604.0,139.8045,139.9372,139.5658,139.9372,35604.0
2019-11-05 13:25:00,158.28,158.66,158.08,158.49,20120.0,139.946,140.282,139.7692,140.1317,20120.0
2019-11-05 13:30:00,158.49,158.73,158.36,158.7,36086.0,140.1317,140.3439,140.0167,140.3173,36086.0
2019-11-05 13:35:00,158.65,158.75,158.12,158.46,53270.0,140.2731,140.3616,139.8045,140.1051,53270.0
2019-11-05 13:40:00,158.47,158.66,158.47,158.53,14177.0,140.114,140.282,140.114,140.167,14177.0
2019-11-05 13:45:00,158.52,158.52,158.33,158.47,11357.0,140.1582,140.1582,139.9902,140.114,11357.0
2019-11-05 13:50:00,158.5,158.83,158.5,158.78,36419.0,140.1405,140.4323,140.1405,140.3881,36419.0
2019-11-05 13:55:00,158.78,158.81,158.62,158.62,7594.0,140.3881,140.4146,140.2466,140.2466,7594.0
2019-11-05 14:00:00,158.66,158.71,158.62,158.65,11698.0,140.282,140.3262,140.2466,140.2731,11698.0
2019-11-05 14:05:00,158.65,158.91,158.64,158.88,14417.0,140.2731,140.503,140.2643,140.4765,14417.0
2019-11-05 14:10:00,158.89,158.97,158.8,158.91,15381.0,140.4853,140.5561,140.4058,140.503,15381.0
2019-11-05 14:15:00,158.92,159.15,158.91,159.11,17089.0,140.5119,140.7152,140.503,140.6799,17089.0
2019-11-05 14:20:00,159.09,159.1,158.65,158.65,15920.0,140.6622,140.671,140.2731,140.2731,15920.0
2019-11-05 14:25:00,158.62,158.65,158.31,158.47,42160.0,140.2466,140.2731,139.9725,140.114,42160.0
2019-11-05 14:30:00,158.46,158.62,158.43,158.5,20022.0,140.1051,140.2466,140.0786,140.1405,20022.0
2019-11-05 14:35:00,158.5,158.52,158.16,158.27,34832.0,140.1405,140.1582,139.8399,139.9372,34832.0
2019-11-05 14:40:00,158.3,158.37,158.12,158.12,20849.0,139.9637,140.0256,139.8045,139.8045,20849.0
2019-11-05 14:45:00,158.07,158.44,157.96,158.29,40787.0,139.7603,140.0875,139.6631,139.9548,40787.0
2019-11-05 14:50:00,158.31,158.45,158.14,158.39,21896.0,139.9725,140.0963,139.8222,140.0433,21896.0
2019-11-05 14:55:00,158.44,158.57,158.42,158.47,27430.0,140.0875,140.2024,140.0698,140.114,27430.0
2019-11-05 15:00:00,158.49,158.49,158.2,158.23,82072.0,140.1317,140.1317,139.8753,139.9018,82072.0
2019-11-05 15:05:00,158.23,158.31,158.17,158.26,29878.0,139.9018,139.9725,139.8487,139.9283,29878.0
2019-11-05 15:10:00,158.25,158.28,158.09,158.28,30164.0,139.9195,139.946,139.778,139.946,30164.0
2019-11-05 15:15:00,158.25,158.35,158.22,158.27,28645.0,139.9195,140.0079,139.8929,139.9372,28645.0
2019-11-05 15:20:00,158.28,158.67,158.27,158.67,21440.0,139.946,140.2908,139.9372,140.2908,21440.0
2019-11-05 15:25:00,158.71,158.71,158.4,158.4,18023.0,140.3262,140.3262,140.0521,140.0521,18023.0
2019-11-05 15:30:00,158.4,158.48,158.3,158.41,22591.0,140.0521,140.1228,139.9637,140.0609,22591.0
2019-11-05 15:35:00,158.42,158.43,158.33,158.33,35519.0,140.0698,140.0786,139.9902,139.9902,35519.0
2019-11-05 15:40:00,158.33,158.33,157.96,158.02,47561.0,139.9902,139.9902,139.6631,139.7161,47561.0
2019-11-05 15:45:00,158.03,158.09,157.55,157.62,71779.0,139.725,139.778,139.3006,139.3624,71779.0
2019-11-05 15:50:00,157.62,157.65,157.35,157.47,135433.0,139.3624,139.389,139.1237,139.2298,135433.0
2019-11-05 15:55:00,157.49,157.49,156.89,156.98,262894.0,139.2475,139.2475,138.717,138.7966,262894.0
2019-11-06 09:30:00,157.87,158.11,157.34,158.1,34852.0,139.5835,139.7957,139.1149,139.7868,34852.0
2019-11-06 09:35:00,158.17,159.0,158.0,158.79,82559.0,139.8487,140.5826,139.6984,140.3969,82559.0
2019-11-06 09:40:00,158.81,160.02,158.81,159.99,67791.0,140.4146,141.4844,140.4146,141.4579,67791.0
2019-11-06 09:45:00,160.04,160.06,159.71,160.01,35564.0,141.5021,141.5198,141.2104,141.4756,35564.0
2019-11-06 09:50:00,160.07,160.18,159.61,159.62,30976.0,141.5287,141.6259,141.1219,141.1308,30976.0
2019-11-06 09:55:00,159.64,160.0,159.34,160.0,25047.0,141.1485,141.4668,140.8832,141.4668,25047.0
2019-11-06 10:00:00,159.96,160.02,159.75,159.81,19165.0,141.4314,141.4844,141.2457,141.2988,19165.0
2019-11-06 10:05:00,159.82,159.82,159.39,159.72,14724.0,141.3076,141.3076,140.9274,141.2192,14724.0
2019-11-06 10:10:00,159.73,159.86,159.35,159.5,12817.0,141.228,141.343,140.8921,141.0247,12817.0
2019-11-06 10:15:00,159.49,159.55,159.16,159.26,21173.0,141.0158,141.0689,140.7241,140.8125,21173.0
2019-11-06 10:20:00,159.28,159.55,159.25,159.55,19398.0,140.8302,141.0689,140.8036,141.0689,19398.0
2019-11-06 10:25:00,159.52,159.57,159.17,159.2,11659.0,141.0424,141.0866,140.7329,140.7594,11659.0
2019-11-06 10:30:00,159.22,159.39,159.12,159.12,20659.0,140.7771,140.9274,140.6887,140.6887,20659.0
2019-11-06 10:35:00,159.14,159.21,159.0,159.17,8110.0,140.7064,140.7683,140.5826,140.7329,8110.0
2019-11-06 10:40:00,159.24,159.43,159.18,159.4,7607.0,140.7948,140.9628,140.7417,140.9363,7607.0
2019-11-06 10:45:00,159.39,159.6,159.37,159.52,12015.0,140.9274,141.1131,140.9097,141.0424,12015.0
2019-11-06 10:50:00,159.51,159.52,159.24,159.31,10441.0,141.0335,141.0424,140.7948,140.8567,10441.0
2019-11-06 10:55:00,159.3,159.33,159.11,159.15,10178.0,140.8478,140.8744,140.6799,140.7152,10178.0
2019-11-06 11:00:00,159.17,159.21,159.05,159.07,14347.0,140.7329,140.7683,140.6268,140.6445,14347.0
2019-11-06 11:05:00,159.1,159.2,158.94,159.07,16157.0,140.671,140.7594,140.5295,140.6445,16157.0
2019-11-06 11:10:00,159.04,159.16,159.03,159.04,17042.0,140.618,140.7241,140.6091,140.618,17042.0
2019-11-06 11:15:00,159.05,159.23,159.04,159.19,19567.0,140.6268,140.786,140.618,140.7506,19567.0
2019-11-06 11:20:00,159.18,159.2,158.89,158.96,17632.0,140.7417,140.7594,140.4853,140.5472,17632.0
2019-11-06 11:25:00,158.96,159.03,158.79,158.83,12096.0,140.5472,140.6091,140.3969,140.4323,12096.0
2019-11-06 11:30:00,158.86,159.07,158.85,159.01,12110.0,140.4588,140.6445,140.45,140.5914,12110.0
2019-11-06 11:35:00,159.02,159.15,158.97,159.13,8325.0,140.6003,140.7152,140.5561,140.6975,8325.0
2019-11-06 11:40:00,159.12,159.28,158.72,158.72,29401.0,140.6887,140.8302,140.335,140.335,29401.0
2019-11-06 11:45:00,158.76,159.03,158.59,158.99,35475.0,140.3704,140.6091,140.2201,140.5738,35475.0
2019-11-06 11:50:00,158.95,159.03,158.67,158.76,21615.0,140.5384,140.6091,140.2908,140.3704,21615.0
2019-11-06 11:55:00,158.78,159.05,158.76,158.97,16852.0,140.3881,140.6268,140.3704,140.5561,16852.0
2019-11-06 12:00:00,158.98,159.03,158.9,158.99,20717.0,140.5649,140.6091,140.4942,140.5738,20717.0
2019-11-06 12:05:00,158.99,159.58,158.99,159.55,19570.0,140.5738,141.0954,140.5738,141.0689,19570.0
2019-11-06 12:10:00,159.57,159.73,159.57,159.66,14825.0,141.0866,141.228,141.0866,141.1661,14825.0
2019-11-06 12:15:00,159.63,159.66,159.48,159.54,9589.0,141.1396,141.1661,141.007,141.06,9589.0
2019-11-06 12:20:00,159.54,159.55,159.41,159.44,9081.0,141.06,141.0689,140.9451,140.9716,9081.0
2019-11-06 12:25:00,159.43,159.47,159.3,159.37,8379.0,140.9628,140.9982,140.8478,140.9097,8379.0
2019-11-06 12:30:00,159.36,159.42,159.33,159.39,7500.0,140.9009,140.9539,140.8744,140.9274,7500.0
2019-11-06 12:35:00,159.38,159.75,159.36,159.75,10043.0,140.9186,141.2457,140.9009,141.2457,10043.0
2019-11-06 12:40:00,159.72,159.76,159.62,159.67,8379.0,141.2192,141.2546,141.1308,141.175,8379.0
2019-11-06 12:45:00,159.67,159.67,159.38,159.47,6710.0,141.175,141.175,140.9186,140.9982,6710.0
2019-11-06 12:50:00,159.47,159.47,159.21,159.23,6351.0,140.9982,140.9982,140.7683,140.786,6351.0
2019-11-06 12:55:00,159.27,159.42,159.27,159.38,3698.0,140.8213,140.9539,140.8213,140.9186,3698.0
2019-11-06 13:00:00,159.44,159.46,159.36,159.41,4508.0,140.9716,140.9893,140.9009,140.9451,4508.0
2019-11-06 13:05:00,159.39,159.52,159.39,159.42,3729.0,140.9274,141.0424,140.9274,140.9539,3729.0
2019-11-06 13:10:00,159.4,159.49,159.39,159.49,2705.0,140.9363,141.0158,140.9274,141.0158,2705.0
2019-11-06 13:15:00,159.49,159.57,159.49,159.57,4918.0,141.0158,141.0866,141.0158,141.0866,4918.0
2019-11-06 13:20:00,159.57,159.59,159.46,159.56,5935.0,141.0866,141.1043,140.9893,141.0777,5935.0
2019-11-06 13:25:00,159.54,159.63,159.51,159.59,4729.0,141.06,141.1396,141.0335,141.1043,4729.0
2019-11-06 13:30:00,159.59,159.65,159.49,159.58,6221.0,141.1043,141.1573,141.0158,141.0954,6221.0
2019-11-06 13:35:00,159.59,159.67,159.56,159.64,4552.0,141.1043,141.175,141.0777,141.1485,4552.0
2019-11-06 13:40:00,159.62,159.76,159.62,159.69,6633.0,141.1308,141.2546,141.1308,141.1927,6633.0
2019-11-06 13:45:00,159.73,159.73,159.54,159.55,9236.0,141.228,141.228,141.06,141.0689,9236.0
2019-11-06 13:50:00,159.57,159.58,159.37,159.45,9468.0,141.0866,141.0954,140.9097,140.9805,9468.0
2019-11-06 13:55:00,159.45,159.85,159.43,159.85,18855.0,140.9805,141.3341,140.9628,141.3341,18855.0
2019-11-06 14:00:00,159.85,159.87,159.71,159.79,7854.0,141.3341,141.3518,141.2104,141.2811,7854.0
2019-11-06 14:05:00,159.8,159.83,159.62,159.63,5954.0,141.2899,141.3165,141.1308,141.1396,5954.0
2019-11-06 14:10:00,159.62,159.64,159.51,159.54,7592.0,141.1308,141.1485,141.0335,141.06,7592.0
2019-11-06 14:15:00,159.53,159.56,159.41,159.41,6312.0,141.0512,141.0777,140.9451,140.9451,6312.0
2019-11-06 14:20:00,159.38,159.38,159.24,159.28,8295.0,140.9186,140.9186,140.7948,140.8302,8295.0
2019-11-06 14:25:00,159.29,159.3,159.16,159.23,18209.0,140.839,140.8478,140.7241,140.786,18209.0
2019-11-06 14:30:00,159.25,159.26,159.14,159.15,10015.0,140.8036,140.8125,140.7064,140.7152,10015.0
2019-11-06 14:35:00,159.15,159.17,159.06,159.13,10387.0,140.7152,140.7329,140.6356,140.6975,10387.0
2019-11-06 14:40:00,159.12,159.25,159.06,159.15,7790.0,140.6887,140.8036,140.6356,140.7152,7790.0
2019-11-06 14:45:00,159.15,159.15,158.97,158.99,11205.0,140.7152,140.7152,140.5561,140.5738,11205.0
2019-11-06 14:50:00,158.99,159.0,158.89,158.96,12917.0,140.5738,140.5826,140.4853,140.5472,12917.0
2019-11-06 14:55:00,158.97,159.11,158.97,159.11,11889.0,140.5561,140.6799,140.5561,140.6799,11889.0
2019-11-06 15:00:00,159.08,159.09,158.98,159.03,8685.0,140.6533,140.6622,140.5649,140.6091,8685.0
2019-11-06 15:05:00,159.03,159.08,159.02,159.05,8838.0,140.6091,140.6533,140.6003,140.6268,8838.0
2019-11-06 15:10:00,159.05,159.3,159.05,159.28,11719.0,140.6268,140.8478,140.6268,140.8302,11719.0
2019-11-06 15:15:00,159.28,159.32,159.24,159.32,5823.0,140.8302,140.8655,140.7948,140.8655,5823.0
2019-11-06 15:20:00,159.32,159.38,159.31,159.33,17996.0,140.8655,140.9186,140.8567,140.8744,17996.0
2019-11-06 15:25:00,159.33,159.33,159.2,159.24,13686.0,140.8744,140.8744,140.7594,140.7948,13686.0
2019-11-06 15:30:00,159.24,159.31,159.2,159.28,12612.0,140.7948,140.8567,140.7594,140.8302,12612.0
2019-11-06 15:35:00,159.28,159.37,159.28,159.33,11402.0,140.8302,140.9097,140.8302,140.8744,11402.0
2019-11-06 15:40:00,159.34,159.44,159.29,159.44,17144.0,140.8832,140.9716,140.839,140.9716,17144.0
2019-11-06 15:45:00,159.42,159.45,159.25,159.33,23449.0,140.9539,140.9805,140.8036,140.8744,23449.0
2019-11-06 15:50:00,159.34,159.55,159.34,159.46,34797.0,140.8832,141.0689,140.8832,140.9893,34797.0
2019-11-06 15:55:00,159.46,159.71,159.46,159.7,86993.0,140.9893,141.2104,140.9893,141.2015,86993.0
2019-11-07 09:30:00,160.54,161.0,159.88,160.39,36225.0,141.9442,142.3509,141.3607,141.8116,36225.0
2019-11-07 09:35:00,160.42,160.86,160.3,160.66,10834.0,141.8381,142.2272,141.732,142.0503,10834.0
2019-11-07 09:40:00,160.72,161.29,160.53,161.29,13622.0,142.1034,142.6073,141.9354,142.6073,13622.0
2019-11-07 09:45:00,161.32,161.9,161.26,161.78,19772.0,142.6339,143.1467,142.5808,143.0406,19772.0
2019-11-07 09:50:00,161.76,161.76,161.31,161.38,16306.0,143.0229,143.0229,142.625,142.6869,16306.0
2019-11-07 09:55:00,161.39,161.73,161.39,161.73,14124.0,142.6958,142.9964,142.6958,142.9964,14124.0
2019-11-07 10:00:00,161.74,161.85,161.6,161.6,9376.0,143.0052,143.1025,142.8814,142.8814,9376.0
2019-11-07 10:05:00,161.61,161.95,161.6,161.94,9970.0,142.8903,143.1909,142.8814,143.1821,9970.0
2019-11-07 10:10:00,161.93,162.42,161.9,162.38,23697.0,143.1732,143.6065,143.1467,143.5711,23697.0
2019-11-07 10:15:00,162.44,162.51,162.36,162.36,17733.0,143.6241,143.686,143.5534,143.5534,17733.0
2019-11-07 10:20:00,162.39,162.64,162.34,162.64,12609.0,143.5799,143.801,143.5357,143.801,12609.0
2019-11-07 10:25:00,162.6,162.78,162.5,162.66,19582.0,143.7656,143.9248,143.6772,143.8187,19582.0
2019-11-07 10:30:00,162.68,162.83,162.58,162.82,23509.0,143.8363,143.969,143.7479,143.9601,23509.0
2019-11-07 10:35:00,162.82,162.92,162.78,162.88,18701.0,143.9601,144.0485,143.9248,144.0132,18701.0
2019-11-07 10:40:00,162.89,163.01,162.84,162.98,19539.0,144.022,144.1281,143.9778,144.1016,19539.0
2019-11-07 10:45:00,162.98,163.02,162.82,162.92,26513.0,144.1016,144.137,143.9601,144.0485,26513.0
2019-11-07 10:50:00,162.92,163.18,162.9,162.92,29742.0,144.0485,144.2784,144.0309,144.0485,29742.0
2019-11-07 10:55:00,162.92,163.07,162.9,163.03,13135.0,144.0485,144.1812,144.0309,144.1458,13135.0
2019-11-07 11:00:00,163.06,163.06,162.81,163.01,12765.0,144.1723,144.1723,143.9513,144.1281,12765.0
2019-11-07 11:05:00,163.0,163.26,162.94,163.18,11506.0,144.1193,144.3492,144.0662,144.2784,11506.0
2019-11-07 11:10:00,163.19,163.48,163.19,163.39,18963.0,144.2873,144.5437,144.2873,144.4641,18963.0
2019-11-07 11:15:00,163.38,163.58,163.23,163.5,22156.0,144.4553,144.6321,144.3226,144.5614,22156.0
2019-11-07 11:20:00,163.48,163.5,163.04,163.04,18558.0,144.5437,144.5614,144.1546,144.1546,18558.0
2019-11-07 11:25:00,163.07,163.22,162.96,163.18,12754.0,144.1812,144.3138,144.0839,144.2784,12754.0
2019-11-07 11:30:00,163.19,163.19,162.84,162.89,13252.0,144.2873,144.2873,143.9778,144.022,13252.0
2019-11-07 11:35:00,162.89,162.89,162.66,162.7,5250.0,144.022,144.022,143.8187,143.854,5250.0
2019-11-07 11:40:00,162.68,162.68,162.44,162.46,6498.0,143.8363,143.8363,143.6241,143.6418,6498.0
2019-11-07 11:45:00,162.44,162.53,162.3,162.5,9863.0,143.6241,143.7037,143.5004,143.6772,9863.0
2019-11-07 11:50:00,162.56,162.69,162.56,162.69,6171.0,143.7302,143.8452,143.7302,143.8452,6171.0
2019-11-07 11:55:00,162.69,162.91,162.56,162.87,15178.0,143.8452,144.0397,143.7302,144.0043,15178.0
2019-11-07 12:00:00,162.87,162.99,162.73,162.75,6213.0,144.0043,144.1104,143.8805,143.8982,6213.0
2019-11-07 12:05:00,162.81,162.81,162.61,162.67,2190.0,143.9513,143.9513,143.7744,143.8275,2190.0
2019-11-07 12:10:00,162.73,162.77,162.68,162.72,2805.0,143.8805,143.9159,143.8363,143.8717,2805.0
2019-11-07 12:15:00,162.7,162.71,162.61,162.71,5304.0,143.854,143.8629,143.7744,143.8629,5304.0
2019-11-07 12:20:00,162.69,162.87,162.69,162.83,8170.0,143.8452,144.0043,143.8452,143.969,8170.0
2019-11-07 12:25:00,162.81,162.84,162.69,162.7,8055.0,143.9513,143.9778,143.8452,143.854,8055.0
2019-11-07 12:30:00,162.71,162.71,162.56,162.64,4648.0,143.8629,143.8629,143.7302,143.801,4648.0
2019-11-07 12:35:00,162.63,162.69,162.58,162.68,3942.0,143.7921,143.8452,143.7479,143.8363,3942.0
2019-11-07 12:40:00,162.68,162.71,162.46,162.47,5130.0,143.8363,143.8629,143.6418,143.6507,5130.0
2019-11-07 12:45:00,162.43,162.48,162.38,162.46,5164.0,143.6153,143.6595,143.5711,143.6418,5164.0
2019-11-07 12:50:00,162.48,162.5,162.26,162.31,6097.0,143.6595,143.6772,143.465,143.5092,6097.0
2019-11-07 12:55:00,162.3,162.43,162.29,162.39,4856.0,143.5004,143.6153,143.4915,143.5799,4856.0
2019-11-07 13:00:00,162.36,162.43,162.34,162.38,4860.0,143.5534,143.6153,143.5357,143.5711,4860.0
2019-11-07 13:05:00,162.38,162.38,162.27,162.28,4680.0,143.5711,143.5711,143.4738,143.4827,4680.0
2019-11-07 13:10:00,162.3,162.3,162.19,162.26,3737.0,143.5004,143.5004,143.4031,143.465,3737.0
2019-11-07 13:15:00,162.29,162.33,162.23,162.28,4609.0,143.4915,143.5269,143.4385,143.4827,4609.0
2019-11-07 13:20:00,162.28,162.37,162.28,162.34,5413.0,143.4827,143.5622,143.4827,143.5357,5413.0
2019-11-07 13:25:00,162.33,162.62,162.32,162.6,3420.0,143.5269,143.7833,143.518,143.7656,3420.0
2019-11-07 13:30:00,162.6,162.6,162.48,162.49,9222.0,143.7656,143.7656,143.6595,143.6683,9222.0
2019-11-07 13:35:00,162.49,162.5,162.41,162.43,5490.0,143.6683,143.6772,143.5976,143.6153,5490.0
2019-11-07 13:40:00,162.46,162.47,162.13,162.13,7254.0,143.6418,143.6507,143.35,143.35,7254.0
2019-11-07 13:45:00,162.12,162.21,162.11,162.17,13207.0,143.3412,143.4208,143.3324,143.3854,13207.0
2019-11-07 13:50:00,162.18,162.31,162.18,162.28,3818.0,143.3943,143.5092,143.3943,143.4827,3818.0
2019-11-07 13:55:00,162.28,162.29,162.19,162.26,9180.0,143.4827,143.4915,143.4031,143.465,9180.0
2019-11-07 14:00:00,162.27,162.32,162.2,162.26,5850.0,143.4738,143.518,143.4119,143.465,5850.0
2019-11-07 14:05:00,162.28,162.33,162.17,162.29,7082.0,143.4827,143.5269,143.3854,143.4915,7082.0
2019-11-07 14:10:00,162.3,162.33,162.11,162.14,5331.0,143.5004,143.5269,143.3324,143.3589,5331.0
2019-11-07 14:15:00,162.14,162.3,162.14,162.3,7156.0,143.3589,143.5004,143.3589,143.5004,7156.0
2019-11-07 14:20:00,162.31,162.45,162.28,162.45,7325.0,143.5092,143.633,143.4827,143.633,7325.0
2019-11-07 14:25:00,162.44,162.48,162.36,162.38,5347.0,143.6241,143.6595,143.5534,143.5711,5347.0
2019-11-07 14:30:00,162.37,162.38,162.3,162.34,9334.0,143.5622,143.5711,143.5004,143.5357,9334.0
2019-11-07 14:35:00,162.36,162.47,162.31,162.47,5563.0,143.5534,143.6507,143.5092,143.6507,5563.0
2019-11-07 14:40:00,162.52,162.52,162.14,162.28,33873.0,143.6949,143.6949,143.3589,143.4827,33873.0
2019-11-07 14:45:00,162.26,162.36,162.12,162.19,23813.0,143.465,143.5534,143.3412,143.4031,23813.0
2019-11-07 14:50:00,162.18,162.48,162.12,162.32,24591.0,143.3943,143.6595,143.3412,143.518,24591.0
2019-11-07 14:55:00,162.33,162.53,162.33,162.52,15159.0,143.5269,143.7037,143.5269,143.6949,15159.0
2019-11-07 15:00:00,162.52,162.53,162.36,162.36,7341.0,143.6949,143.7037,143.5534,143.5534,7341.0
2019-11-07 15:05:00,162.35,162.35,162.13,162.16,7211.0,143.5446,143.5446,143.35,143.3766,7211.0
2019-11-07 15:10:00,162.15,162.15,162.02,162.02,5357.0,143.3677,143.3677,143.2528,143.2528,5357.0
2019-11-07 15:15:00,162.03,162.03,161.82,161.85,8447.0,143.2616,143.2616,143.076,143.1025,8447.0
2019-11-07 15:20:00,161.84,161.85,161.69,161.77,18884.0,143.0936,143.1025,142.961,143.0317,18884.0
2019-11-07 15:25:00,161.76,161.95,161.73,161.93,8278.0,143.0229,143.1909,142.9964,143.1732,8278.0
2019-11-07 15:30:00,161.98,162.04,161.93,162.02,14086.0,143.2174,143.2705,143.1732,143.2528,14086.0
2019-11-07 15:35:00,162.03,162.03,161.84,161.97,18112.0,143.2616,143.2616,143.0936,143.2086,18112.0
2019-11-07 15:40:00,161.97,162.05,161.97,162.03,23807.0,143.2086,143.2793,143.2086,143.2616,23807.0
2019-11-07 15:45:00,162.03,162.24,162.02,162.22,21604.0,143.2616,143.4473,143.2528,143.4296,21604.0
2019-11-07 15:50:00,162.21,162.24,161.92,162.0,45510.0,143.4208,143.4473,143.1644,143.2351,45510.0
2019-11-07 15:55:00,162.02,162.21,161.76,162.11,149065.0,143.2528,143.4208,143.0229,143.3324,149065.0
2019-11-08 09:30:00,161.72,161.8,161.17,161.8,34669.0,142.9875,143.0583,142.5012,143.0583,34669.0
2019-11-08 09:35:00,161.82,162.31,161.79,162.02,5562.0,143.076,143.5092,143.0494,143.2528,5562.0
2019-11-08 09:40:00,162.01,162.52,161.99,162.43,8661.0,143.2439,143.6949,143.2263,143.6153,8661.0
2019-11-08 09:45:00,162.38,162.43,161.95,161.95,6999.0,143.5711,143.6153,143.1909,143.1909,6999.0
2019-11-08 09:50:00,161.9,162.24,161.9,162.24,8467.0,143.1467,143.4473,143.1467,143.4473,8467.0
2019-11-08 09:55:00,162.25,162.29,161.72,161.84,12770.0,143.4561,143.4915,142.9875,143.0936,12770.0
2019-11-08 10:00:00,161.91,161.91,161.6,161.77,7353.0,143.1555,143.1555,142.8814,143.0317,7353.0
2019-11-08 10:05:00,161.75,161.82,161.6,161.72,6458.0,143.0141,143.076,142.8814,142.9875,6458.0
2019-11-08 10:10:00,161.77,161.9,161.74,161.83,4965.0,143.0317,143.1467,143.0052,143.0848,4965.0
2019-11-08 10:15:00,161.86,162.07,161.86,162.04,3929.0,143.1113,143.297,143.1113,143.2705,3929.0
2019-11-08 10:20:00,162.07,162.17,161.92,162.09,8364.0,143.297,143.3854,143.1644,143.3147,8364.0
2019-11-08 10:25:00,162.11,162.75,162.1,162.73,9652.0,143.3324,143.8982,143.3235,143.8805,9652.0
2019-11-08 10:30:00,162.75,162.98,162.74,162.87,11889.0,143.8982,144.1016,143.8894,144.0043,11889.0
2019-11-08 10:35:00,162.83,162.97,162.66,162.76,10680.0,143.969,144.0927,143.8187,143.9071,10680.0
2019-11-08 10:40:00,162.75,162.76,162.61,162.72,5774.0,143.8982,143.9071,143.7744,143.8717,5774.0
2019-11-08 10:45:00,162.7,162.74,162.09,162.22,12564.0,143.854,143.8894,143.3147,143.4296,12564.0
2019-11-08 10:50:00,162.25,162.41,162.15,162.41,36876.0,143.4561,143.5976,143.3677,143.5976,36876.0
2019-11-08 10:55:00,162.42,162.49,162.36,162.47,9059.0,143.6065,143.6683,143.5534,143.6507,9059.0
2019-11-08 11:00:00,162.48,162.74,162.44,162.73,6183.0,143.6595,143.8894,143.6241,143.8805,6183.0
2019-11-08 11:05:00,162.69,162.75,162.59,162.63,7816.0,143.8452,143.8982,143.7568,143.7921,7816.0
2019-11-08 11:10:00,162.66,162.82,162.59,162.8,6893.0,143.8187,143.9601,143.7568,143.9424,6893.0
2019-11-08 11:15:00,162.81,162.86,162.59,162.59,8444.0,143.9513,143.9955,143.7568,143.7568,8444.0
2019-11-08 11:20:00,162.61,162.63,162.29,162.3,8304.0,143.7744,143.7921,143.4915,143.5004,8304.0
2019-11-08 11:25:00,162.29,162.32,162.07,162.17,29002.0,143.4915,143.518,143.297,143.3854,29002.0
2019-11-08 11:30:00,162.22,162.4,162.19,162.39,4505.0,143.4296,143.5888,143.4031,143.5799,4505.0
2019-11-08 11:35:00,162.44,162.55,162.42,162.49,6875.0,143.6241,143.7214,143.6065,143.6683,6875.0
2019-11-08 11:40:00,162.5,162.55,162.4,162.4,8633.0,143.6772,143.7214,143.5888,143.5888,8633.0
2019-11-08 11:45:00,162.37,162.37,162.18,162.24,6371.0,143.5622,143.5622,143.3943,143.4473,6371.0
2019-11-08 11:50:00,162.27,162.34,162.17,162.21,10140.0,143.4738,143.5357,143.3854,143.4208,10140.0
2019-11-08 11:55:00,162.24,162.38,162.23,162.32,6757.0,143.4473,143.5711,143.4385,143.518,6757.0
2019-11-08 12:00:00,162.33,162.44,162.3,162.44,5139.0,143.5269,143.6241,143.5004,143.6241,5139.0
2019-11-08 12:05:00,162.44,162.5,162.35,162.47,4083.0,143.6241,143.6772,143.5446,143.6507,4083.0
2019-11-08 12:10:00,162.54,162.74,162.53,162.67,10167.0,143.7126,143.8894,143.7037,143.8275,10167.0
2019-11-08 12:15:00,162.67,162.85,162.66,162.84,9646.0,143.8275,143.9866,143.8187,143.9778,9646.0
2019-11-08 12:20:00,162.83,162.88,162.81,162.83,6970.0,143.969,144.0132,143.9513,143.969,6970.0
2019-11-08 12:25:00,162.84,162.89,162.77,162.89,8744.0,143.9778,144.022,143.9159,144.022,8744.0
2019-11-08 12:30:00,162.88,163.06,162.87,163.01,12780.0,144.0132,144.1723,144.0043,144.1281,12780.0
2019-11-08 12:35:00,162.99,163.08,162.93,162.95,7195.0,144.1104,144.19,144.0574,144.0751,7195.0
2019-11-08 12:40:00,162.94,162.94,162.72,162.72,7631.0,144.0662,144.0662,143.8717,143.8717,7631.0
2019-11-08 12:45:00,162.74,162.75,162.52,162.63,4016.0,143.8894,143.8982,143.6949,143.7921,4016.0
2019-11-08 12:50:00,162.6,162.65,162.54,162.65,3444.0,143.7656,143.8098,143.7126,143.8098,3444.0
2019-11-08 12:55:00,162.63,162.76,162.54,162.58,17886.0,143.7921,143.9071,143.7126,143.7479,17886.0
2019-11-08 13:00:00,162.56,162.63,162.55,162.6,4495.0,143.7302,143.7921,143.7214,143.7656,4495.0
2019-11-08 13:05:00,162.63,162.69,162.59,162.69,1700.0,143.7921,143.8452,143.7568,143.8452,1700.0
2019-11-08 13:10:00,162.68,162.81,162.68,162.78,4689.0,143.8363,143.9513,143.8363,143.9248,4689.0
2019-11-08 13:15:00,162.8,162.85,162.79,162.83,7538.0,143.9424,143.9866,143.9336,143.969,7538.0
2019-11-08 13:20:00,162.81,162.84,162.77,162.82,4861.0,143.9513,143.9778,143.9159,143.9601,4861.0
2019-11-08 13:25:00,162.79,162.83,162.7,162.77,9445.0,143.9336,143.969,143.854,143.9159,9445.0
2019-11-08 13:30:00,162.76,162.78,162.53,162.57,6930.0,143.9071,143.9248,143.7037,143.7391,6930.0
2019-11-08 13:35:00,162.54,162.63,162.48,162.62,3982.0,143.7126,143.7921,143.6595,143.7833,3982.0
2019-11-08 13:40:00,162.67,162.73,162.62,162.63,8091.0,143.8275,143.8805,143.7833,143.7921,8091.0
2019-11-08 13:45:00,162.63,162.7,162.57,162.58,5216.0,143.7921,143.854,143.7391,143.7479,5216.0
2019-11-08 13:50:00,162.6,162.6,162.5,162.57,15765.0,143.7656,143.7656,143.6772,143.7391,15765.0
2019-11-08 13:55:00,162.56,162.62,162.44,162.44,7873.0,143.7302,143.7833,143.6241,143.6241,7873.0
2019-11-08 14:00:00,162.42,162.43,162.23,162.28,5815.0,143.6065,143.6153,143.4385,143.4827,5815.0
2019-11-08 14:05:00,162.27,162.52,162.26,162.51,43707.0,143.4738,143.6949,143.465,143.686,43707.0
2019-11-08 14:10:00,162.5,162.55,162.38,162.4,5508.0,143.6772,143.7214,143.5711,143.5888,5508.0
2019-11-08 14:15:00,162.36,162.36,162.3,162.33,4523.0,143.5534,143.5534,143.5004,143.5269,4523.0
2019-11-08 14:20:00,162.33,162.37,162.32,162.33,3143.0,143.5269,143.5622,143.518,143.5269,3143.0
2019-11-08 14:25:00,162.32,162.46,162.28,162.44,5741.0,143.518,143.6418,143.4827,143.6241,5741.0
2019-11-08 14:30:00,162.42,162.55,162.42,162.47,5700.0,143.6065,143.7214,143.6065,143.6507,5700.0
2019-11-08 14:35:00,162.5,162.51,162.41,162.41,7107.0,143.6772,143.686,143.5976,143.5976,7107.0
2019-11-08 14:40:00,162.47,162.52,162.45,162.49,7706.0,143.6507,143.6949,143.633,143.6683,7706.0
2019-11-08 14:45:00,162.48,162.49,162.4,162.42,8170.0,143.6595,143.6683,143.5888,143.6065,8170.0
2019-11-08 14:50:00,162.44,162.53,162.41,162.52,5490.0,143.6241,143.7037,143.5976,143.6949,5490.0
2019-11-08 14:55:00,162.53,162.58,162.47,162.48,10386.0,143.7037,143.7479,143.6507,143.6595,10386.0
2019-11-08 15:00:00,162.48,162.5,162.38,162.5,8062.0,143.6595,143.6772,143.5711,143.6772,8062.0
2019-11-08 15:05:00,162.52,162.54,162.46,162.5,6910.0,143.6949,143.7126,143.6418,143.6772,6910.0
2019-11-08 15:10:00,162.51,162.59,162.48,162.53,7586.0,143.686,143.7568,143.6595,143.7037,7586.0
2019-11-08 15:15:00,162.53,162.61,162.51,162.58,8003.0,143.7037,143.7744,143.686,143.7479,8003.0
2019-11-08 15:20:00,162.61,162.63,162.58,162.61,9347.0,143.7744,143.7921,143.7479,143.7744,9347.0
2019-11-08 15:25:00,162.61,162.65,162.6,162.64,7500.0,143.7744,143.8098,143.7656,143.801,7500.0
2019-11-08 15:30:00,162.65,162.75,162.64,162.68,19386.0,143.8098,143.8982,143.801,143.8363,19386.0
2019-11-08 15:35:00,162.66,162.69,162.58,162.59,16478.0,143.8187,143.8452,143.7479,143.7568,16478.0
2019-11-08 15:40:00,162.59,162.75,162.58,162.75,36019.0,143.7568,143.8982,143.7479,143.8982,36019.0
2019-11-08 15:45:00,162.75,162.78,162.61,162.64,26520.0,143.8982,143.9248,143.7744,143.801,26520.0
2019-11-08 15:50:00,162.65,162.89,162.64,162.77,68023.0,143.8098,144.022,143.801,143.9159,68023.0
2019-11-08 15:55:00,162.75,162.83,162.61,162.73,151867.0,143.8982,143.969,143.7744,143.8805,151867.0
2019-11-11 09:30:00,162.03,162.65,161.64,162.47,36770.0,143.2616,143.8098,142.9168,143.6507,36770.0
2019-11-11 09:35:00,162.38,162.66,162.04,162.66,18954.0,143.5711,143.8187,143.2705,143.8187,18954.0
2019-11-11 09:40:00,162.63,162.77,162.21,162.41,9300.0,143.7921,143.9159,143.4208,143.5976,9300.0
2019-11-11 09:45:00,162.46,162.54,162.27,162.39,12610.0,143.6418,143.7126,143.4738,143.5799,12610.0
2019-11-11 09:50:00,162.46,162.6,162.27,162.34,17414.0,143.6418,143.7656,143.4738,143.5357,17414.0
2019-11-11 09:55:00,162.3,162.3,162.12,162.16,10721.0,143.5004,143.5004,143.3412,143.3766,10721.0
2019-11-11 10:00:00,162.18,162.33,162.14,162.25,26145.0,143.3943,143.5269,143.3589,143.4561,26145.0
2019-11-11 10:05:00,162.28,162.64,162.28,162.57,13815.0,143.4827,143.801,143.4827,143.7391,13815.0
2019-11-11 10:10:00,162.56,162.81,162.54,162.77,30229.0,143.7302,143.9513,143.7126,143.9159,30229.0
2019-11-11 10:15:00,162.83,162.9,162.73,162.81,22028.0,143.969,144.0309,143.8805,143.9513,22028.0
2019-11-11 10:20:00,162.81,162.93,162.78,162.93,11901.0,143.9513,144.0574,143.9248,144.0574,11901.0
2019-11-11 10:25:00,162.96,162.98,162.89,162.89,7757.0,144.0839,144.1016,144.022,144.022,7757.0
2019-11-11 10:30:00,162.94,163.0,162.79,162.82,11802.0,144.0662,144.1193,143.9336,143.9601,11802.0
2019-11-11 10:35:00,162.79,162.84,162.73,162.79,5680.0,143.9336,143.9778,143.8805,143.9336,5680.0
2019-11-11 10:40:00,162.79,163.06,162.79,162.95,10200.0,143.9336,144.1723,143.9336,144.0751,10200.0
2019-11-11 10:45:00,162.93,162.93,162.83,162.87,3981.0,144.0574,144.0574,143.969,144.0043,3981.0
2019-11-11 10:50:00,162.9,162.99,162.87,162.87,4385.0,144.0309,144.1104,144.0043,144.0043,4385.0
2019-11-11 10:55:00,162.78,162.81,162.74,162.74,3174.0,143.9248,143.9513,143.8894,143.8894,3174.0
2019-11-11 11:00:00,162.77,162.84,162.73,162.73,7477.0,143.9159,143.9778,143.8805,143.8805,7477.0
2019-11-11 11:05:00,162.71,162.72,162.63,162.67,4114.0,143.8629,143.8717,143.7921,143.8275,4114.0
2019-11-11 11:10:00,162.65,162.65,162.5,162.5,6958.0,143.8098,143.8098,143.6772,143.6772,6958.0
2019-11-11 11:15:00,162.51,162.62,162.49,162.53,6950.0,143.686,143.7833,143.6683,143.7037,6950.0
2019-11-11 11:20:00,162.55,162.73,162.55,162.72,7396.0,143.7214,143.8805,143.7214,143.8717,7396.0
2019-11-11 11:25:00,162.74,162.88,162.74,162.88,4177.0,143.8894,144.0132,143.8894,144.0132,4177.0
2019-11-11 11:30:00,162.86,162.97,162.8,162.8,11535.0,143.9955,144.0927,143.9424,143.9424,11535.0
2019-11-11 11:35:00,162.8,162.8,162.7,162.76,7484.0,143.9424,143.9424,143.854,143.9071,7484.0
2019-11-11 11:40:00,162.73,163.06,162.73,163.06,21288.0,143.8805,144.1723,143.8805,144.1723,21288.0
2019-11-11 11:45:00,163.05,163.23,163.02,163.23,18893.0,144.1635,144.3226,144.137,144.3226,18893.0
2019-11-11 11:50:00,163.24,163.37,163.15,163.16,16661.0,144.3315,144.4464,144.2519,144.2607,16661.0
2019-11-11 11:55:00,163.21,163.35,163.21,163.35,5896.0,144.3049,144.4287,144.3049,144.4287,5896.0
2019-11-11 12:00:00,163.36,163.36,163.25,163.28,6055.0,144.4376,144.4376,144.3403,144.3668,6055.0
2019-11-11 12:05:00,163.29,163.36,163.23,163.33,6720.0,144.3757,144.4376,144.3226,144.411,6720.0
2019-11-11 12:10:00,163.33,163.33,163.19,163.25,7280.0,144.411,144.411,144.2873,144.3403,7280.0
2019-11-11 12:15:00,163.25,163.35,163.22,163.32,4350.0,144.3403,144.4287,144.3138,144.4022,4350.0
2019-11-11 12:20:00,163.3,163.31,163.19,163.29,3057.0,144.3845,144.3934,144.2873,144.3757,3057.0
2019-11-11 12:25:00,163.34,163.43,163.33,163.4,5600.0,144.4199,144.4995,144.411,144.4729,5600.0
2019-11-11 12:30:00,163.42,163.56,163.4,163.49,4900.0,144.4906,144.6144,144.4729,144.5525,4900.0
2019-11-11 12:35:00,163.49,163.52,163.43,163.5,3338.0,144.5525,144.579,144.4995,144.5614,3338.0
2019-11-11 12:40:00,163.48,163.59,163.47,163.56,4519.0,144.5437,144.6409,144.5348,144.6144,4519.0
2019-11-11 12:45:00,163.59,163.6,163.43,163.5,4904.0,144.6409,144.6498,144.4995,144.5614,4904.0
2019-11-11 12:50:00,163.48,163.53,163.41,163.53,3300.0,144.5437,144.5879,144.4818,144.5879,3300.0
2019-11-11 12:55:00,163.54,163.57,163.43,163.47,4407.0,144.5967,144.6232,144.4995,144.5348,4407.0
2019-11-11 13:00:00,163.45,163.54,163.41,163.52,5301.0,144.5171,144.5967,144.4818,144.579,5301.0
2019-11-11 13:05:00,163.53,163.55,163.45,163.55,4693.0,144.5879,144.6056,144.5171,144.6056,4693.0
2019-11-11 13:10:00,163.57,163.69,163.57,163.69,6221.0,144.6232,144.7293,144.6232,144.7293,6221.0
2019-11-11 13:15:00,163.67,163.83,163.66,163.75,8729.0,144.7117,144.8531,144.7028,144.7824,8729.0
2019-11-11 13:20:00,163.73,163.81,163.68,163.72,10257.0,144.7647,144.8354,144.7205,144.7559,10257.0
2019-11-11 13:25:00,163.7,163.92,163.7,163.86,3220.0,144.7382,144.9327,144.7382,144.8797,3220.0
2019-11-11 13:30:00,163.88,163.88,163.65,163.67,5133.0,144.8973,144.8973,144.694,144.7117,5133.0
2019-11-11 13:35:00,163.67,163.71,163.56,163.56,5016.0,144.7117,144.747,144.6144,144.6144,5016.0
2019-11-11 13:40:00,163.57,163.63,163.52,163.57,3570.0,144.6232,144.6763,144.579,144.6232,3570.0
2019-11-11 13:45:00,163.56,163.6,163.49,163.6,6788.0,144.6144,144.6498,144.5525,144.6498,6788.0
2019-11-11 13:50:00,163.61,163.62,163.41,163.44,4605.0,144.6586,144.6675,144.4818,144.5083,4605.0
2019-11-11 13:55:00,163.47,163.48,163.3,163.37,5900.0,144.5348,144.5437,144.3845,144.4464,5900.0
2019-11-11 14:00:00,163.36,163.37,163.26,163.33,15301.0,144.4376,144.4464,144.3492,144.411,15301.0
2019-11-11 14:05:00,163.33,163.45,163.33,163.4,5586.0,144.411,144.5171,144.411,144.4729,5586.0
2019-11-11 14:10:00,163.41,163.44,163.32,163.33,3856.0,144.4818,144.5083,144.4022,144.411,3856.0
2019-11-11 14:15:00,163.34,163.37,163.25,163.35,4455.0,144.4199,144.4464,144.3403,144.4287,4455.0
2019-11-11 14:20:00,163.32,163.35,163.27,163.31,5345.0,144.4022,144.4287,144.358,144.3934,5345.0
2019-11-11 14:25:00,163.3,163.31,163.24,163.27,5059.0,144.3845,144.3934,144.3315,144.358,5059.0
2019-11-11 14:30:00,163.27,163.27,163.1,163.1,5847.0,144.358,144.358,144.2077,144.2077,5847.0
2019-11-11 14:35:00,163.09,163.11,163.04,163.04,5078.0,144.1988,144.2165,144.1546,144.1546,5078.0
2019-11-11 14:40:00,163.06,163.24,163.06,163.24,4070.0,144.1723,144.3315,144.1723,144.3315,4070.0
2019-11-11 14:45:00,163.22,163.27,163.18,163.22,5288.0,144.3138,144.358,144.2784,144.3138,5288.0
2019-11-11 14:50:00,163.24,163.25,163.14,163.25,7660.0,144.3315,144.3403,144.2431,144.3403,7660.0
2019-11-11 14:55:00,163.3,163.33,163.25,163.28,9403.0,144.3845,144.411,144.3403,144.3668,9403.0
2019-11-11 15:00:00,163.28,163.29,163.21,163.25,10080.0,144.3668,144.3757,144.3049,144.3403,10080.0
2019-11-11 15:05:00,163.24,163.26,163.14,163.15,17064.0,144.3315,144.3492,144.2431,144.2519,17064.0
2019-11-11 15:10:00,163.14,163.22,163.14,163.18,11151.0,144.2431,144.3138,144.2431,144.2784,11151.0
2019-11-11 15:15:00,163.18,163.27,163.18,163.2,18174.0,144.2784,144.358,144.2784,144.2961,18174.0
2019-11-11 15:20:00,163.2,163.21,163.18,163.19,9104.0,144.2961,144.3049,144.2784,144.2873,9104.0
2019-11-11 15:25:00,163.19,163.4,163.19,163.37,28167.0,144.2873,144.4729,144.2873,144.4464,28167.0
2019-11-11 15:30:00,163.39,163.46,163.27,163.31,17356.0,144.4641,144.526,144.358,144.3934,17356.0
2019-11-11 15:35:00,163.3,163.33,163.19,163.28,24323.0,144.3845,144.411,144.2873,144.3668,24323.0
2019-11-11 15:40:00,163.28,163.28,163.16,163.21,16468.0,144.3668,144.3668,144.2607,144.3049,16468.0
2019-11-11 15:45:00,163.21,163.28,163.18,163.28,23485.0,144.3049,144.3668,144.2784,144.3668,23485.0
2019-11-11 15:50:00,163.27,163.33,163.15,163.24,43100.0,144.358,144.411,144.2519,144.3315,43100.0
2019-11-11 15:55:00,163.23,163.48,163.23,163.44,69999.0,144.3226,144.5437,144.3226,144.5083,69999.0
2019-11-12 09:30:00,164.15,164.6,163.76,164.31,26489.0,145.1361,145.5339,144.7912,145.2775,26489.0
2019-11-12 09:35:00,164.25,164.66,164.25,164.66,8311.0,145.2245,145.587,145.2245,145.587,8311.0
2019-11-12 09:40:00,164.6,164.78,164.56,164.69,10259.0,145.5339,145.6931,145.4986,145.6135,10259.0
2019-11-12 09:45:00,164.68,164.95,164.65,164.89,14324.0,145.6047,145.8434,145.5781,145.7903,14324.0
2019-11-12 09:50:00,164.87,165.35,164.85,165.09,24306.0,145.7727,146.1971,145.755,145.9672,24306.0
2019-11-12 09:55:00,165.08,165.4,164.84,165.4,15828.0,145.9583,146.2413,145.7461,146.2413,15828.0
2019-11-12 10:00:00,165.47,165.65,165.4,165.65,19747.0,146.3032,146.4623,146.2413,146.4623,19747.0
2019-11-12 10:05:00,165.63,166.45,165.59,166.14,47809.0,146.4446,147.1696,146.4093,146.8956,47809.0
2019-11-12 10:10:00,166.18,166.46,166.07,166.45,38351.0,146.9309,147.1785,146.8337,147.1696,38351.0
2019-11-12 10:15:00,166.38,166.41,166.09,166.32,20565.0,147.1078,147.1343,146.8513,147.0547,20565.0
2019-11-12 10:20:00,166.36,166.36,166.1,166.13,11123.0,147.0901,147.0901,146.8602,146.8867,11123.0
2019-11-12 10:25:00,166.09,166.21,165.84,165.84,14651.0,146.8513,146.9574,146.6303,146.6303,14651.0
2019-11-12 10:30:00,165.82,165.9,165.75,165.9,11665.0,146.6126,146.6834,146.5507,146.6834,11665.0
2019-11-12 10:35:00,165.89,165.98,165.74,165.78,11823.0,146.6745,146.7541,146.5419,146.5773,11823.0
2019-11-12 10:40:00,165.75,165.75,165.41,165.52,9568.0,146.5507,146.5507,146.2501,146.3474,9568.0
2019-11-12 10:45:00,165.52,165.88,165.52,165.78,29304.0,146.3474,146.6657,146.3474,146.5773,29304.0
2019-11-12 10:50:00,165.75,165.83,165.66,165.68,8793.0,146.5507,146.6215,146.4712,146.4888,8793.0
2019-11-12 10:55:00,165.69,165.81,165.66,165.77,15297.0,146.4977,146.6038,146.4712,146.5684,15297.0
2019-11-12 11:00:00,165.78,165.88,165.63,165.72,43888.0,146.5773,146.6657,146.4446,146.5242,43888.0
2019-11-12 11:05:00,165.73,165.74,165.49,165.59,18455.0,146.533,146.5419,146.3208,146.4093,18455.0
2019-11-12 11:10:00,165.57,165.64,165.48,165.6,8784.0,146.3916,146.4535,146.312,146.4181,8784.0
2019-11-12 11:15:00,165.62,166.04,165.61,165.98,16162.0,146.4358,146.8071,146.4269,146.7541,16162.0
2019-11-12 11:20:00,166.0,166.14,165.91,166.12,13329.0,146.7718,146.8956,146.6922,146.8779,13329.0
2019-11-12 11:25:00,166.14,166.23,165.95,166.17,8172.0,146.8956,146.9751,146.7276,146.9221,8172.0
2019-11-12 11:30:00,166.19,166.19,165.95,165.95,4700.0,146.9398,146.9398,146.7276,146.7276,4700.0
2019-11-12 11:35:00,165.97,166.07,165.81,165.84,13474.0,146.7452,146.8337,146.6038,146.6303,13474.0
2019-11-12 11:40:00,165.84,165.98,165.82,165.98,14823.0,146.6303,146.7541,146.6126,146.7541,14823.0
2019-11-12 11:45:00,165.98,165.98,165.73,165.74,12261.0,146.7541,146.7541,146.533,146.5419,12261.0
2019-11-12 11:50:00,165.77,166.06,165.77,166.04,9737.0,146.5684,146.8248,146.5684,146.8071,9737.0
2019-11-12 11:55:00,166.01,166.04,165.8,165.84,8680.0,146.7806,146.8071,146.5949,146.6303,8680.0
2019-11-12 12:00:00,165.84,165.86,165.62,165.62,8682.0,146.6303,146.648,146.4358,146.4358,8682.0
2019-11-12 12:05:00,165.61,165.86,165.6,165.7,5954.0,146.4269,146.648,146.4181,146.5065,5954.0
2019-11-12 12:10:00,165.69,165.83,165.69,165.72,6626.0,146.4977,146.6215,146.4977,146.5242,6626.0
2019-11-12 12:15:00,165.67,165.9,165.59,165.79,34300.0,146.48,146.6834,146.4093,146.5861,34300.0
2019-11-12 12:20:00,165.78,166.07,165.75,165.99,49523.0,146.5773,146.8337,146.5507,146.7629,49523.0
2019-11-12 12:25:00,165.99,166.09,165.9,166.05,24551.0,146.7629,146.8513,146.6834,146.816,24551.0
2019-11-12 12:30:00,166.02,166.17,166.02,166.14,11767.0,146.7895,146.9221,146.7895,146.8956,11767.0
2019-11-12 12:35:00,166.14,166.29,166.09,166.29,5484.0,146.8956,147.0282,146.8513,147.0282,5484.0
2019-11-12 12:40:00,166.28,166.3,166.05,166.08,9536.0,147.0193,147.037,146.816,146.8425,9536.0
2019-11-12 12:45:00,166.08,166.17,166.04,166.14,6865.0,146.8425,146.9221,146.8071,146.8956,6865.0
2019-11-12 12:50:00,166.12,166.29,166.05,166.28,10921.0,146.8779,147.0282,146.816,147.0193,10921.0
2019-11-12 12:55:00,166.29,166.34,166.23,166.28,12613.0,147.0282,147.0724,146.9751,147.0193,12613.0
2019-11-12 13:00:00,166.27,166.3,166.23,166.24,14912.0,147.0105,147.037,146.9751,146.984,14912.0
2019-11-12 13:05:00,166.25,166.3,166.22,166.24,7485.0,146.9928,147.037,146.9663,146.984,7485.0
2019-11-12 13:10:00,166.24,166.36,166.24,166.35,5943.0,146.984,147.0901,146.984,147.0812,5943.0
2019-11-12 13:15:00,166.33,166.35,166.23,166.26,4330.0,147.0635,147.0812,146.9751,147.0017,4330.0
2019-11-12 13:20:00,166.24,166.31,166.22,166.24,13179.0,146.984,147.0459,146.9663,146.984,13179.0
2019-11-12 13:25:00,166.25,166.32,166.23,166.25,4973.0,146.9928,147.0547,146.9751,146.9928,4973.0
2019-11-12 13:30:00,166.24,166.28,166.05,166.05,14210.0,146.984,147.0193,146.816,146.816,14210.0
2019-11-12 13:35:00,166.05,166.28,166.05,166.2,23478.0,146.816,147.0193,146.816,146.9486,23478.0
2019-11-12 13:40:00,166.19,166.28,166.13,166.28,13382.0,146.9398,147.0193,146.8867,147.0193,13382.0
2019-11-12 13:45:00,166.25,166.31,166.14,166.2,8377.0,146.9928,147.0459,146.8956,146.9486,8377.0
2019-11-12 13:50:00,166.19,166.3,166.18,166.23,7585.0,146.9398,147.037,146.9309,146.9751,7585.0
2019-11-12 13:55:00,166.22,166.26,166.14,166.16,6809.0,146.9663,147.0017,146.8956,146.9132,6809.0
2019-11-12 14:00:00,166.16,166.17,165.69,165.69,31750.0,146.9132,146.9221,146.4977,146.4977,31750.0
2019-11-12 14:05:00,165.69,165.98,165.6,165.97,12375.0,146.4977,146.7541,146.4181,146.7452,12375.0
2019-11-12 14:10:00,165.97,165.98,165.57,165.62,15464.0,146.7452,146.7541,146.3916,146.4358,15464.0
2019-11-12 14:15:00,165.57,165.77,165.57,165.74,8504.0,146.3916,146.5684,146.3916,146.5419,8504.0
2019-11-12 14:20:00,165.73,165.77,165.64,165.72,19237.0,146.533,146.5684,146.4535,146.5242,19237.0
2019-11-12 14:25:00,165.7,165.77,165.65,165.74,14162.0,146.5065,146.5684,146.4623,146.5419,14162.0
2019-11-12 14:30:00,165.7,165.78,165.68,165.74,18508.0,146.5065,146.5773,146.4888,146.5419,18508.0
2019-11-12 14:35:00,165.73,165.74,165.65,165.69,9719.0,146.533,146.5419,146.4623,146.4977,9719.0
2019-11-12 14:40:00,165.7,165.83,165.64,165.64,14592.0,146.5065,146.6215,146.4535,146.4535,14592.0
2019-11-12 14:45:00,165.66,165.79,165.64,165.74,12580.0,146.4712,146.5861,146.4535,146.5419,12580.0
2019-11-12 14:50:00,165.75,165.75,165.53,165.58,13961.0,146.5507,146.5507,146.3562,146.4004,13961.0
2019-11-12 14:55:00,165.55,165.77,165.46,165.77,13702.0,146.3739,146.5684,146.2943,146.5684,13702.0
2019-11-12 15:00:00,165.74,165.84,165.68,165.76,13236.0,146.5419,146.6303,146.4888,146.5596,13236.0
2019-11-12 15:05:00,165.76,166.05,165.74,165.9,19017.0,146.5596,146.816,146.5419,146.6834,19017.0
2019-11-12 15:10:00,165.9,166.03,165.89,165.94,22944.0,146.6834,146.7983,146.6745,146.7187,22944.0
2019-11-12 15:15:00,165.94,166.01,165.87,165.94,30401.0,146.7187,146.7806,146.6568,146.7187,30401.0
2019-11-12 15:20:00,165.96,166.07,165.94,166.04,14182.0,146.7364,146.8337,146.7187,146.8071,14182.0
2019-11-12 15:25:00,166.05,166.09,165.96,165.98,11291.0,146.816,146.8513,146.7364,146.7541,11291.0
2019-11-12 15:30:00,165.95,166.14,165.95,166.05,24466.0,146.7276,146.8956,146.7276,146.816,24466.0
2019-11-12 15:35:00,166.03,166.04,165.74,165.87,27913.0,146.7983,146.8071,146.5419,146.6568,27913.0
2019-11-12 15:40:00,165.86,166.09,165.84,166.09,13532.0,146.648,146.8513,146.6303,146.8513,13532.0
2019-11-12 15:45:00,166.08,166.3,166.06,166.27,27800.0,146.8425,147.037,146.8248,147.0105,27800.0
2019-11-12 15:50:00,166.31,166.36,166.22,166.3,46282.0,147.0459,147.0901,146.9663,147.037,46282.0
2019-11-12 15:55:00,166.28,166.49,166.24,166.39,67813.0,147.0193,147.205,146.984,147.1166,67813.0
2019-11-13 09:30:00,166.98,167.8,166.47,167.69,54181.0,147.6383,148.3633,147.1873,148.266,54181.0
2019-11-13 09:35:00,167.76,168.18,167.57,168.18,13265.0,148.3279,148.6993,148.1599,148.6993,13265.0
2019-11-13 09:40:00,168.22,168.26,167.73,167.73,8679.0,148.7346,148.77,148.3014,148.3014,8679.0
2019-11-13 09:45:00,167.73,167.73,167.05,167.22,14025.0,148.3014,148.3014,147.7001,147.8505,14025.0
2019-11-13 09:50:00,167.22,167.37,167.13,167.34,7912.0,147.8505,147.9831,147.7709,147.9566,7912.0
2019-11-13 09:55:00,167.38,168.25,167.33,168.25,32962.0,147.9919,148.7611,147.9477,148.7611,32962.0
2019-11-13 10:00:00,168.19,168.23,167.84,167.97,21849.0,148.7081,148.7435,148.3986,148.5136,21849.0
2019-11-13 10:05:00,167.97,168.16,167.96,168.16,10721.0,148.5136,148.6816,148.5047,148.6816,10721.0
2019-11-13 10:10:00,168.1,168.19,167.94,168.13,13165.0,148.6285,148.7081,148.4871,148.655,13165.0
2019-11-13 10:15:00,168.13,168.36,168.09,168.18,15660.0,148.655,148.8584,148.6197,148.6993,15660.0
2019-11-13 10:20:00,168.18,168.35,168.14,168.33,10638.0,148.6993,148.8496,148.6639,148.8319,10638.0
2019-11-13 10:25:00,168.34,168.37,168.23,168.32,7961.0,148.8407,148.8672,148.7435,148.823,7961.0
2019-11-13 10:30:00,168.3,168.39,168.21,168.34,18711.0,148.8054,148.8849,148.7258,148.8407,18711.0
2019-11-13 10:35:00,168.34,168.68,168.23,168.65,17911.0,148.8407,149.1413,148.7435,149.1148,17911.0
2019-11-13 10:40:00,168.65,168.67,168.51,168.59,6171.0,149.1148,149.1325,148.991,149.0618,6171.0
2019-11-13 10:45:00,168.59,168.68,168.46,168.49,13936.0,149.0618,149.1413,148.9468,148.9733,13936.0
2019-11-13 10:50:00,168.51,168.61,168.45,168.58,11234.0,148.991,149.0794,148.938,149.0529,11234.0
2019-11-13 10:55:00,168.58,168.64,168.48,168.61,12734.0,149.0529,149.106,148.9645,149.0794,12734.0
2019-11-13 11:00:00,168.62,168.62,168.31,168.31,11393.0,149.0883,149.0883,148.8142,148.8142,11393.0
2019-11-13 11:05:00,168.32,168.53,168.32,168.53,15120.0,148.823,149.0087,148.823,149.0087,15120.0
2019-11-13 11:10:00,168.49,168.58,167.92,168.0,18553.0,148.9733,149.0529,148.4694,148.5401,18553.0
2019-11-13 11:15:00,167.97,167.97,167.78,167.81,8180.0,148.5136,148.5136,148.3456,148.3721,8180.0
2019-11-13 11:20:00,167.78,167.81,167.53,167.69,6193.0,148.3456,148.3721,148.1245,148.266,6193.0
2019-11-13 11:25:00,167.68,167.77,167.52,167.52,16165.0,148.2572,148.3367,148.1157,148.1157,16165.0
2019-11-13 11:30:00,167.47,167.94,167.39,167.91,16632.0,148.0715,148.4871,148.0008,148.4605,16632.0
2019-11-13 11:35:00,167.9,168.01,167.85,167.99,9918.0,148.4517,148.5489,148.4075,148.5313,9918.0
2019-11-13 11:40:00,168.03,168.19,167.9,168.16,8233.0,148.5666,148.7081,148.4517,148.6816,8233.0
2019-11-13 11:45:00,168.14,168.16,167.97,168.0,10167.0,148.6639,148.6816,148.5136,148.5401,10167.0
2019-11-13 11:50:00,168.02,168.12,167.96,168.02,7429.0,148.5578,148.6462,148.5047,148.5578,7429.0
2019-11-13 11:55:00,168.05,168.1,167.95,168.1,11119.0,148.5843,148.6285,148.4959,148.6285,11119.0
2019-11-13 12:00:00,168.11,168.12,167.91,167.96,11217.0,148.6374,148.6462,148.4605,148.5047,11217.0
2019-11-13 12:05:00,168.03,168.18,168.03,168.06,8722.0,148.5666,148.6993,148.5666,148.5932,8722.0
2019-11-13 12:10:00,168.08,168.13,167.95,168.12,7998.0,148.6108,148.655,148.4959,148.6462,7998.0
2019-11-13 12:15:00,168.11,168.17,167.93,168.06,13718.0,148.6374,148.6904,148.4782,148.5932,13718.0
2019-11-13 12:20:00,168.03,168.05,167.96,168.01,6805.0,148.5666,148.5843,148.5047,148.5489,6805.0
2019-11-13 12:25:00,168.03,168.12,167.95,168.12,8246.0,148.5666,148.6462,148.4959,148.6462,8246.0
2019-11-13 12:30:00,168.12,168.16,168.03,168.07,16294.0,148.6462,148.6816,148.5666,148.602,16294.0
2019-11-13 12:35:00,168.08,168.12,168.01,168.03,9016.0,148.6108,148.6462,148.5489,148.5666,9016.0
2019-11-13 12:40:00,168.04,168.2,168.03,168.13,6224.0,148.5755,148.7169,148.5666,148.655,6224.0
2019-11-13 12:45:00,168.11,168.13,168.02,168.06,6091.0,148.6374,148.655,148.5578,148.5932,6091.0
2019-11-13 12:50:00,168.06,168.3,168.05,168.29,20100.0,148.5932,148.8054,148.5843,148.7965,20100.0
2019-11-13 12:55:00,168.3,168.32,168.17,168.26,13487.0,148.8054,148.823,148.6904,148.77,13487.0
2019-11-13 13:00:00,168.28,168.37,168.12,168.17,15972.0,148.7877,148.8672,148.6462,148.6904,15972.0
2019-11-13 13:05:00,168.19,168.45,168.18,168.42,10954.0,148.7081,148.938,148.6993,148.9115,10954.0
2019-11-13 13:10:00,168.43,168.53,168.43,168.53,10944.0,148.9203,149.0087,148.9203,149.0087,10944.0
2019-11-13 13:15:00,168.52,168.55,168.46,168.51,16929.0,148.9999,149.0264,148.9468,148.991,16929.0
2019-11-13 13:20:00,168.51,168.55,168.4,168.49,12203.0,148.991,149.0264,148.8938,148.9733,12203.0
2019-11-13 13:25:00,168.48,168.49,168.28,168.28,5813.0,148.9645,148.9733,148.7877,148.7877,5813.0
2019-11-13 13:30:00,168.28,168.52,168.21,168.5,18204.0,148.7877,148.9999,148.7258,148.9822,18204.0
2019-11-13 13:35:00,168.49,168.7,168.46,168.57,19106.0,148.9733,149.159,148.9468,149.0441,19106.0
2019-11-13 13:40:00,168.57,168.66,168.56,168.62,7462.0,149.0441,149.1237,149.0352,149.0883,7462.0
2019-11-13 13:45:00,168.6,168.75,168.58,168.66,13210.0,149.0706,149.2032,149.0529,149.1237,13210.0
2019-11-13 13:50:00,168.68,168.95,168.66,168.95,11316.0,149.1413,149.3801,149.1237,149.3801,11316.0
2019-11-13 13:55:00,168.95,169.13,168.5,169.1,67253.0,149.3801,149.5392,148.9822,149.5127,67253.0
2019-11-13 14:00:00,169.1,169.12,168.91,169.09,31314.0,149.5127,149.5304,149.3447,149.5038,31314.0
2019-11-13 14:05:00,169.11,169.24,169.0,169.05,14950.0,149.5215,149.6365,149.4243,149.4685,14950.0
2019-11-13 14:10:00,169.02,169.03,168.76,168.93,15466.0,149.442,149.4508,149.2121,149.3624,15466.0
2019-11-13 14:15:00,168.92,169.12,168.91,169.05,11941.0,149.3535,149.5304,149.3447,149.4685,11941.0
2019-11-13 14:20:00,169.05,169.07,168.81,168.83,11242.0,149.4685,149.4862,149.2563,149.274,11242.0
2019-11-13 14:25:00,168.83,169.1,168.76,169.08,9812.0,149.274,149.5127,149.2121,149.495,9812.0
2019-11-13 14:30:00,169.07,169.21,169.0,169.02,9150.0,149.4862,149.6099,149.4243,149.442,9150.0
2019-11-13 14:35:00,169.01,169.01,168.82,168.9,7996.0,149.4331,149.4331,149.2651,149.3359,7996.0
2019-11-13 14:40:00,168.93,169.17,168.91,169.17,14197.0,149.3624,149.5746,149.3447,149.5746,14197.0
2019-11-13 14:45:00,169.17,169.21,169.01,169.1,8210.0,149.5746,149.6099,149.4331,149.5127,8210.0
2019-11-13 14:50:00,169.09,169.23,169.06,169.15,13165.0,149.5038,149.6276,149.4773,149.5569,13165.0
2019-11-13 14:55:00,169.14,169.14,168.87,169.09,10816.0,149.5481,149.5481,149.3093,149.5038,10816.0
2019-11-13 15:00:00,169.1,169.24,169.04,169.24,19033.0,149.5127,149.6365,149.4596,149.6365,19033.0
2019-11-13 15:05:00,169.25,169.36,169.17,169.23,15417.0,149.6453,149.7426,149.5746,149.6276,15417.0
2019-11-13 15:10:00,169.22,169.27,169.11,169.17,15179.0,149.6188,149.663,149.5215,149.5746,15179.0
2019-11-13 15:15:00,169.17,169.23,169.14,169.18,8959.0,149.5746,149.6276,149.5481,149.5834,8959.0
2019-11-13 15:20:00,169.19,169.32,169.19,169.28,16258.0,149.5923,149.7072,149.5923,149.6718,16258.0
2019-11-13 15:25:00,169.28,169.3,169.17,169.18,16999.0,149.6718,149.6895,149.5746,149.5834,16999.0
2019-11-13 15:30:00,169.19,169.38,169.16,169.29,33949.0,149.5923,149.7603,149.5657,149.6807,33949.0
2019-11-13 15:35:00,169.3,169.33,169.16,169.19,30534.0,149.6895,149.716,149.5657,149.5923,30534.0
2019-11-13 15:40:00,169.18,169.48,169.08,169.48,43212.0,149.5834,149.8487,149.495,149.8487,43212.0
2019-11-13 15:45:00,169.47,169.53,169.29,169.52,51100.0,149.8398,149.8929,149.6807,149.884,51100.0
2019-11-13 15:50:00,169.52,169.52,168.87,168.9,100422.0,149.884,149.884,149.3093,149.3359,100422.0
2019-11-13 15:55:00,168.89,169.13,168.67,168.99,165958.0,149.327,149.5392,149.1325,149.4154,165958.0
2019-11-14 09:30:00,168.77,169.07,167.79,168.24,51120.0,149.2209,149.4862,148.3544,148.7523,51120.0
2019-11-14 09:35:00,168.28,168.75,168.25,168.67,10695.0,148.7877,149.2032,148.7611,149.1325,10695.0
2019-11-14 09:40:00,168.62,168.81,168.34,168.59,24580.0,149.0883,149.2563,148.8407,149.0618,24580.0
2019-11-14 09:45:00,168.61,168.78,168.53,168.7,12824.0,149.0794,149.2298,149.0087,149.159,12824.0
2019-11-14 09:50:00,168.74,169.02,168.74,168.89,9481.0,149.1944,149.442,149.1944,149.327,9481.0
2019-11-14 09:55:00,168.89,169.13,168.83,169.13,9389.0,149.327,149.5392,149.274,149.5392,9389.0
2019-11-14 10:00:00,169.13,169.26,169.04,169.25,9422.0,149.5392,149.6542,149.4596,149.6453,9422.0
2019-11-14 10:05:00,169.26,169.37,169.2,169.33,13923.0,149.6542,149.7514,149.6011,149.716,13923.0
2019-11-14 10:10:00,169.35,169.55,169.28,169.46,11117.0,149.7337,149.9106,149.6718,149.831,11117.0
2019-11-14 10:15:00,169.48,169.58,169.23,169.24,7445.0,149.8487,149.9371,149.6276,149.6365,7445.0
2019-11-14 10:20:00,169.27,169.33,169.18,169.24,3905.0,149.663,149.716,149.5834,149.6365,3905.0
2019-11-14 10:25:00,169.27,169.27,169.04,169.04,9745.0,149.663,149.663,149.4596,149.4596,9745.0
2019-11-14 10:30:00,169.05,169.09,168.81,168.82,5175.0,149.4685,149.5038,149.2563,149.2651,5175.0
2019-11-14 10:35:00,168.84,169.21,168.84,168.98,38452.0,149.2828,149.6099,149.2828,149.4066,38452.0
2019-11-14 10:40:00,169.03,169.17,168.99,169.0,7894.0,149.4508,149.5746,149.4154,149.4243,7894.0
2019-11-14 10:45:00,169.05,169.05,168.87,168.89,6329.0,149.4685,149.4685,149.3093,149.327,6329.0
2019-11-14 10:50:00,168.91,168.94,168.62,168.62,14500.0,149.3447,149.3712,149.0883,149.0883,14500.0
2019-11-14 10:55:00,168.68,168.72,168.52,168.59,9623.0,149.1413,149.1767,148.9999,149.0618,9623.0
2019-11-14 11:00:00,168.59,168.78,168.54,168.76,13197.0,149.0618,149.2298,149.0176,149.2121,13197.0
2019-11-14 11:05:00,168.75,168.84,168.66,168.66,34883.0,149.2032,149.2828,149.1237,149.1237,34883.0
2019-11-14 11:10:00,168.67,168.68,168.5,168.64,26343.0,149.1325,149.1413,148.9822,149.106,26343.0
2019-11-14 11:15:00,168.7,168.82,168.54,168.82,16188.0,149.159,149.2651,149.0176,149.2651,16188.0
2019-11-14 11:20:00,168.81,168.92,168.64,168.92,8532.0,149.2563,149.3535,149.106,149.3535,8532.0
2019-11-14 11:25:00,168.91,169.09,168.9,169.09,10791.0,149.3447,149.5038,149.3359,149.5038,10791.0
2019-11-14 11:30:00,169.09,169.18,168.96,169.15,10424.0,149.5038,149.5834,149.3889,149.5569,10424.0
2019-11-14 11:35:00,169.14,169.14,168.92,169.02,6212.0,149.5481,149.5481,149.3535,149.442,6212.0
2019-11-14 11:40:00,169.08,169.13,168.96,168.97,7800.0,149.495,149.5392,149.3889,149.3977,7800.0
2019-11-14 11:45:00,168.93,168.99,168.67,168.72,3988.0,149.3624,149.4154,149.1325,149.1767,3988.0
2019-11-14 11:50:00,168.71,168.74,168.59,168.7,4317.0,149.1679,149.1944,149.0618,149.159,4317.0
2019-11-14 11:55:00,168.73,168.79,168.62,168.63,2012.0,149.1855,149.2386,149.0883,149.0971,2012.0
2019-11-14 12:00:00,168.61,168.67,168.51,168.67,10464.0,149.0794,149.1325,148.991,149.1325,10464.0
2019-11-14 12:05:00,168.67,168.71,168.59,168.71,5627.0,149.1325,149.1679,149.0618,149.1679,5627.0
2019-11-14 12:10:00,168.77,168.88,168.77,168.81,10640.0,149.2209,149.3182,149.2209,149.2563,10640.0
2019-11-14 12:15:00,168.81,168.83,168.49,168.63,25716.0,149.2563,149.274,148.9733,149.0971,25716.0
2019-11-14 12:20:00,168.63,168.89,168.54,168.75,21147.0,149.0971,149.327,149.0176,149.2032,21147.0
2019-11-14 12:25:00,168.82,168.93,168.78,168.89,5200.0,149.2651,149.3624,149.2298,149.327,5200.0
2019-11-14 12:30:00,168.9,168.92,168.81,168.83,11001.0,149.3359,149.3535,149.2563,149.274,11001.0
2019-11-14 12:35:00,168.79,168.95,168.77,168.95,12023.0,149.2386,149.3801,149.2209,149.3801,12023.0
2019-11-14 12:40:00,169.02,169.18,168.97,169.15,12642.0,149.442,149.5834,149.3977,149.5569,12642.0
2019-11-14 12:45:00,169.15,169.17,169.11,169.13,7422.0,149.5569,149.5746,149.5215,149.5392,7422.0
2019-11-14 12:50:00,169.16,169.16,169.02,169.13,15675.0,149.5657,149.5657,149.442,149.5392,15675.0
2019-11-14 12:55:00,169.13,169.22,169.08,169.18,8055.0,149.5392,149.6188,149.495,149.5834,8055.0
2019-11-14 13:00:00,169.22,169.34,169.2,169.34,6822.0,149.6188,149.7249,149.6011,149.7249,6822.0
2019-11-14 13:05:00,169.37,169.44,169.35,169.4,7529.0,149.7514,149.8133,149.7337,149.7779,7529.0
2019-11-14 13:10:00,169.42,169.47,169.38,169.38,7400.0,149.7956,149.8398,149.7603,149.7603,7400.0
2019-11-14 13:15:00,169.41,169.5,169.35,169.46,6033.0,149.7868,149.8664,149.7337,149.831,6033.0
2019-11-14 13:20:00,169.48,169.49,169.41,169.45,4790.0,149.8487,149.8575,149.7868,149.8221,4790.0
2019-11-14 13:25:00,169.45,169.45,169.32,169.37,4868.0,149.8221,149.8221,149.7072,149.7514,4868.0
2019-11-14 13:30:00,169.4,169.6,169.39,169.6,9826.0,149.7779,149.9548,149.7691,149.9548,9826.0
2019-11-14 13:35:00,169.59,169.6,169.5,169.53,7659.0,149.9459,149.9548,149.8664,149.8929,7659.0
2019-11-14 13:40:00,169.54,169.72,169.49,169.72,11321.0,149.9017,150.0609,149.8575,150.0609,11321.0
2019-11-14 13:45:00,169.72,169.81,169.71,169.8,10753.0,150.0609,150.1404,150.052,150.1316,10753.0
2019-11-14 13:50:00,169.81,169.9,169.79,169.89,14892.0,150.1404,150.22,150.1228,150.2112,14892.0
2019-11-14 13:55:00,169.9,169.93,169.45,169.86,33710.0,150.22,150.2465,149.8221,150.1847,33710.0
2019-11-14 14:00:00,169.86,169.98,169.82,169.96,15583.0,150.1847,150.2908,150.1493,150.2731,15583.0
2019-11-14 14:05:00,169.96,170.29,169.96,170.29,36719.0,150.2731,150.5648,150.2731,150.5648,36719.0
2019-11-14 14:10:00,170.3,170.37,170.2,170.28,23122.0,150.5737,150.6356,150.4853,150.556,23122.0
2019-11-14 14:15:00,170.28,170.38,170.26,170.31,16990.0,150.556,150.6444,150.5383,150.5825,16990.0
2019-11-14 14:20:00,170.36,170.48,170.24,170.27,16197.0,150.6267,150.7328,150.5206,150.5472,16197.0
2019-11-14 14:25:00,170.3,170.38,170.27,170.27,12988.0,150.5737,150.6444,150.5472,150.5472,12988.0
2019-11-14 14:30:00,170.26,170.32,170.21,170.25,24632.0,150.5383,150.5914,150.4941,150.5295,24632.0
2019-11-14 14:35:00,170.28,170.28,170.14,170.21,34179.0,150.556,150.556,150.4322,150.4941,34179.0
2019-11-14 14:40:00,170.21,170.21,169.97,169.97,11519.0,150.4941,150.4941,150.2819,150.2819,11519.0
2019-11-14 14:45:00,169.97,170.06,169.88,170.01,6215.0,150.2819,150.3615,150.2023,150.3173,6215.0
2019-11-14 14:50:00,170.0,170.05,169.96,169.98,6804.0,150.3084,150.3526,150.2731,150.2908,6804.0
2019-11-14 14:55:00,169.97,169.99,169.9,169.93,5910.0,150.2819,150.2996,150.22,150.2465,5910.0
2019-11-14 15:00:00,169.96,169.96,169.83,169.83,7021.0,150.2731,150.2731,150.1581,150.1581,7021.0
2019-11-14 15:05:00,169.84,169.88,169.71,169.76,9686.0,150.167,150.2023,150.052,150.0962,9686.0
2019-11-14 15:10:00,169.78,169.8,169.67,169.78,7298.0,150.1139,150.1316,150.0167,150.1139,7298.0
2019-11-14 15:15:00,169.78,169.92,169.78,169.88,7950.0,150.1139,150.2377,150.1139,150.2023,7950.0
2019-11-14 15:20:00,169.91,170.04,169.89,170.0,7827.0,150.2289,150.3438,150.2112,150.3084,7827.0
2019-11-14 15:25:00,169.98,170.08,169.9,170.08,9368.0,150.2908,150.3792,150.22,150.3792,9368.0
2019-11-14 15:30:00,170.07,170.13,170.03,170.1,18005.0,150.3703,150.4234,150.335,150.3969,18005.0
2019-11-14 15:35:00,170.11,170.21,170.05,170.14,15645.0,150.4057,150.4941,150.3526,150.4322,15645.0
2019-11-14 15:40:00,170.14,170.17,170.04,170.1,17505.0,150.4322,150.4587,150.3438,150.3969,17505.0
2019-11-14 15:45:00,170.09,170.15,169.98,170.15,16604.0,150.388,150.4411,150.2908,150.4411,16604.0
2019-11-14 15:50:00,170.17,170.31,170.1,170.12,55575.0,150.4587,150.5825,150.3969,150.4145,55575.0
2019-11-14 15:55:00,170.17,170.44,170.13,170.13,147905.0,150.4587,150.6975,150.4234,150.4234,147905.0
2019-11-15 09:30:00,171.15,171.19,169.15,169.56,127009.0,151.3252,151.3606,149.5569,149.9194,127009.0
2019-11-15 09:35:00,169.51,169.76,169.07,169.15,11806.0,149.8752,150.0962,149.4862,149.5569,11806.0
2019-11-15 09:40:00,169.31,169.83,169.31,169.77,2831.0,149.6984,150.1581,149.6984,150.1051,2831.0
2019-11-15 09:45:00,169.77,169.93,169.44,169.81,17573.0,150.1051,150.2465,149.8133,150.1404,17573.0
2019-11-15 09:50:00,169.83,170.09,169.67,169.98,35423.0,150.1581,150.388,150.0167,150.2908,35423.0
2019-11-15 09:55:00,169.97,170.25,169.9,170.02,8555.0,150.2819,150.5295,150.22,150.3261,8555.0
2019-11-15 10:00:00,170.19,170.67,170.18,170.62,8365.0,150.4764,150.9008,150.4676,150.8566,8365.0
2019-11-15 10:05:00,170.52,170.69,170.26,170.65,11164.0,150.7682,150.9185,150.5383,150.8831,11164.0
2019-11-15 10:10:00,170.7,170.83,170.62,170.64,11252.0,150.9274,151.0423,150.8566,150.8743,11252.0
2019-11-15 10:15:00,170.6,170.75,170.45,170.72,8374.0,150.8389,150.9716,150.7063,150.945,8374.0
2019-11-15 10:20:00,170.61,170.66,170.45,170.47,11202.0,150.8478,150.892,150.7063,150.724,11202.0
2019-11-15 10:25:00,170.45,170.71,170.34,170.71,12015.0,150.7063,150.9362,150.6091,150.9362,12015.0
2019-11-15 10:30:00,170.71,170.72,170.53,170.57,6158.0,150.9362,150.945,150.777,150.8124,6158.0
2019-11-15 10:35:00,170.53,170.62,170.51,170.6,8129.0,150.777,150.8566,150.7594,150.8389,8129.0
2019-11-15 10:40:00,170.61,170.77,170.61,170.77,5504.0,150.8478,150.9892,150.8478,150.9892,5504.0
2019-11-15 10:45:00,170.73,170.73,170.47,170.48,9701.0,150.9539,150.9539,150.724,150.7328,9701.0
2019-11-15 10:50:00,170.49,170.69,170.38,170.66,11008.0,150.7417,150.9185,150.6444,150.892,11008.0
2019-11-15 10:55:00,170.63,170.65,170.4,170.62,9018.0,150.8655,150.8831,150.6621,150.8566,9018.0
2019-11-15 11:00:00,170.63,170.83,170.63,170.67,6915.0,150.8655,151.0423,150.8655,150.9008,6915.0
2019-11-15 11:05:00,170.67,170.87,170.67,170.77,10058.0,150.9008,151.0777,150.9008,150.9892,10058.0
2019-11-15 11:10:00,170.78,170.88,170.64,170.69,11735.0,150.9981,151.0865,150.8743,150.9185,11735.0
2019-11-15 11:15:00,170.68,170.72,170.59,170.72,9497.0,150.9097,150.945,150.8301,150.945,9497.0
2019-11-15 11:20:00,170.74,170.75,170.58,170.59,14773.0,150.9627,150.9716,150.8213,150.8301,14773.0
2019-11-15 11:25:00,170.59,170.83,170.58,170.81,12370.0,150.8301,151.0423,150.8213,151.0246,12370.0
2019-11-15 11:30:00,170.81,170.92,170.7,170.73,8651.0,151.0246,151.1219,150.9274,150.9539,8651.0
2019-11-15 11:35:00,170.72,170.83,170.69,170.79,7831.0,150.945,151.0423,150.9185,151.0069,7831.0
2019-11-15 11:40:00,170.78,170.87,170.61,170.61,8945.0,150.9981,151.0777,150.8478,150.8478,8945.0
2019-11-15 11:45:00,170.56,170.58,170.34,170.34,5543.0,150.8036,150.8213,150.6091,150.6091,5543.0
2019-11-15 11:50:00,170.35,170.42,170.28,170.28,6564.0,150.6179,150.6798,150.556,150.556,6564.0
2019-11-15 11:55:00,170.24,170.24,170.11,170.14,6182.0,150.5206,150.5206,150.4057,150.4322,6182.0
2019-11-15 12:00:00,170.14,170.24,170.14,170.18,5543.0,150.4322,150.5206,150.4322,150.4676,5543.0
2019-11-15 12:05:00,170.18,170.2,170.1,170.11,2850.0,150.4676,150.4853,150.3969,150.4057,2850.0
2019-11-15 12:10:00,170.11,170.2,170.08,170.12,7859.0,150.4057,150.4853,150.3792,150.4145,7859.0
2019-11-15 12:15:00,170.11,170.2,170.11,170.13,13525.0,150.4057,150.4853,150.4057,150.4234,13525.0
2019-11-15 12:20:00,170.13,170.29,170.13,170.18,7322.0,150.4234,150.5648,150.4234,150.4676,7322.0
2019-11-15 12:25:00,170.19,170.31,170.15,170.31,5744.0,150.4764,150.5825,150.4411,150.5825,5744.0
2019-11-15 12:30:00,170.32,170.34,170.14,170.15,7735.0,150.5914,150.6091,150.4322,150.4411,7735.0
2019-11-15 12:35:00,170.16,170.22,170.13,170.19,7168.0,150.4499,150.503,150.4234,150.4764,7168.0
2019-11-15 12:40:00,170.18,170.29,170.1,170.26,10008.0,150.4676,150.5648,150.3969,150.5383,10008.0
2019-11-15 12:45:00,170.24,170.36,170.23,170.27,4381.0,150.5206,150.6267,150.5118,150.5472,4381.0
2019-11-15 12:50:00,170.25,170.27,170.14,170.22,5672.0,150.5295,150.5472,150.4322,150.503,5672.0
2019-11-15 12:55:00,170.25,170.31,170.24,170.25,4600.0,150.5295,150.5825,150.5206,150.5295,4600.0
2019-11-15 13:00:00,170.26,170.26,170.17,170.18,2500.0,150.5383,150.5383,150.4587,150.4676,2500.0
2019-11-15 13:05:00,170.16,170.25,170.16,170.19,2952.0,150.4499,150.5295,150.4499,150.4764,2952.0
2019-11-15 13:10:00,170.18,170.28,170.17,170.26,3322.0,150.4676,150.556,150.4587,150.5383,3322.0
2019-11-15 13:15:00,170.23,170.3,170.21,170.22,3526.0,150.5118,150.5737,150.4941,150.503,3526.0
2019-11-15 13:20:00,170.24,170.25,170.08,170.08,3150.0,150.5206,150.5295,150.3792,150.3792,3150.0
2019-11-15 13:25:00,170.09,170.17,170.05,170.15,4010.0,150.388,150.4587,150.3526,150.4411,4010.0
2019-11-15 13:30:00,170.15,170.22,170.12,170.21,4334.0,150.4411,150.503,150.4145,150.4941,4334.0
2019-11-15 13:35:00,170.23,170.47,170.23,170.46,6821.0,150.5118,150.724,150.5118,150.7152,6821.0
2019-11-15 13:40:00,170.52,170.61,170.52,170.55,5900.0,150.7682,150.8478,150.7682,150.7947,5900.0
2019-11-15 13:45:00,170.56,170.56,170.43,170.44,3673.0,150.8036,150.8036,150.6886,150.6975,3673.0
2019-11-15 13:50:00,170.44,170.51,170.4,170.51,5654.0,150.6975,150.7594,150.6621,150.7594,5654.0
2019-11-15 13:55:00,170.51,170.51,170.45,170.45,3300.0,150.7594,150.7594,150.7063,150.7063,3300.0
2019-11-15 14:00:00,170.45,170.46,170.37,170.46,4923.0,150.7063,150.7152,150.6356,150.7152,4923.0
2019-11-15 14:05:00,170.47,170.56,170.47,170.49,4882.0,150.724,150.8036,150.724,150.7417,4882.0
2019-11-15 14:10:00,170.49,170.65,170.48,170.62,4677.0,150.7417,150.8831,150.7328,150.8566,4677.0
2019-11-15 14:15:00,170.62,170.67,170.55,170.56,6042.0,150.8566,150.9008,150.7947,150.8036,6042.0
2019-11-15 14:20:00,170.57,170.63,170.48,170.51,6369.0,150.8124,150.8655,150.7328,150.7594,6369.0
2019-11-15 14:25:00,170.52,170.54,170.48,170.48,4327.0,150.7682,150.7859,150.7328,150.7328,4327.0
2019-11-15 14:30:00,170.48,170.59,170.48,170.54,10222.0,150.7328,150.8301,150.7328,150.7859,10222.0
2019-11-15 14:35:00,170.54,170.56,170.48,170.49,5491.0,150.7859,150.8036,150.7328,150.7417,5491.0
2019-11-15 14:40:00,170.51,170.63,170.5,170.62,6200.0,150.7594,150.8655,150.7505,150.8566,6200.0
2019-11-15 14:45:00,170.63,170.66,170.55,170.56,3346.0,150.8655,150.892,150.7947,150.8036,3346.0
2019-11-15 14:50:00,170.57,170.58,170.53,170.56,6772.0,150.8124,150.8213,150.777,150.8036,6772.0
2019-11-15 14:55:00,170.56,170.61,170.53,170.6,7830.0,150.8036,150.8478,150.777,150.8389,7830.0
2019-11-15 15:00:00,170.57,170.66,170.54,170.6,4436.0,150.8124,150.892,150.7859,150.8389,4436.0
2019-11-15 15:05:00,170.6,170.69,170.6,170.65,8087.0,150.8389,150.9185,150.8389,150.8831,8087.0
2019-11-15 15:10:00,170.67,170.7,170.6,170.7,4600.0,150.9008,150.9274,150.8389,150.9274,4600.0
2019-11-15 15:15:00,170.69,170.72,170.59,170.61,5201.0,150.9185,150.945,150.8301,150.8478,5201.0
2019-11-15 15:20:00,170.59,170.61,170.5,170.61,11187.0,150.8301,150.8478,150.7505,150.8478,11187.0
2019-11-15 15:25:00,170.61,170.65,170.51,170.56,8350.0,150.8478,150.8831,150.7594,150.8036,8350.0
2019-11-15 15:30:00,170.57,170.57,170.41,170.5,13935.0,150.8124,150.8124,150.6709,150.7505,13935.0
2019-11-15 15:35:00,170.52,170.61,170.5,170.55,10048.0,150.7682,150.8478,150.7505,150.7947,10048.0
2019-11-15 15:40:00,170.56,170.56,170.38,170.53,9046.0,150.8036,150.8036,150.6444,150.777,9046.0
2019-11-15 15:45:00,170.54,170.76,170.49,170.75,22937.0,150.7859,150.9804,150.7417,150.9716,22937.0
2019-11-15 15:50:00,170.76,170.99,170.74,170.99,57446.0,150.9804,151.1838,150.9627,151.1838,57446.0
2019-11-15 15:55:00,171.0,171.18,170.92,171.18,152833.0,151.1926,151.3518,151.1219,151.3518,152833.0
2019-11-18 09:30:00,170.64,170.85,170.0,170.77,21536.0,150.8743,151.06,150.3084,150.9892,21536.0
2019-11-18 09:35:00,170.93,171.1,170.58,170.79,10018.0,151.1307,151.281,150.8213,151.0069,10018.0
2019-11-18 09:40:00,170.78,170.93,170.7,170.73,7857.0,150.9981,151.1307,150.9274,150.9539,7857.0
2019-11-18 09:45:00,170.78,171.33,170.78,171.22,9250.0,150.9981,151.4844,150.9981,151.3871,9250.0
2019-11-18 09:50:00,171.17,171.19,170.89,170.89,5774.0,151.3429,151.3606,151.0953,151.0953,5774.0
2019-11-18 09:55:00,170.89,171.22,170.89,170.95,6776.0,151.0953,151.3871,151.0953,151.1484,6776.0
2019-11-18 10:00:00,171.09,171.09,170.71,170.74,4910.0,151.2722,151.2722,150.9362,150.9627,4910.0
2019-11-18 10:05:00,170.76,170.84,170.5,170.53,16237.0,150.9804,151.0511,150.7505,150.777,16237.0
2019-11-18 10:10:00,170.57,170.62,170.54,170.6,2844.0,150.8124,150.8566,150.7859,150.8389,2844.0
2019-11-18 10:15:00,170.57,170.58,170.39,170.43,5593.0,150.8124,150.8213,150.6533,150.6886,5593.0
2019-11-18 10:20:00,170.39,170.66,170.38,170.53,3370.0,150.6533,150.892,150.6444,150.777,3370.0
2019-11-18 10:25:00,170.5,170.58,170.4,170.48,9456.0,150.7505,150.8213,150.6621,150.7328,9456.0
2019-11-18 10:30:00,170.54,170.62,170.48,170.59,3627.0,150.7859,150.8566,150.7328,150.8301,3627.0
2019-11-18 10:35:00,170.56,170.61,170.42,170.61,7052.0,150.8036,150.8478,150.6798,150.8478,7052.0
2019-11-18 10:40:00,170.65,170.74,170.58,170.73,2049.0,150.8831,150.9627,150.8213,150.9539,2049.0
2019-11-18 10:45:00,170.68,170.81,170.65,170.77,3200.0,150.9097,151.0246,150.8831,150.9892,3200.0
2019-11-18 10:50:00,170.74,170.74,170.64,170.72,4190.0,150.9627,150.9627,150.8743,150.945,4190.0
2019-11-18 10:55:00,170.73,170.73,170.55,170.55,5765.0,150.9539,150.9539,150.7947,150.7947,5765.0
2019-11-18 11:00:00,170.47,170.47,170.21,170.24,3873.0,150.724,150.724,150.4941,150.5206,3873.0
2019-11-18 11:05:00,170.24,170.29,170.16,170.29,6666.0,150.5206,150.5648,150.4499,150.5648,6666.0
2019-11-18 11:10:00,170.3,170.49,170.25,170.25,10043.0,150.5737,150.7417,150.5295,150.5295,10043.0
2019-11-18 11:15:00,170.25,170.4,170.24,170.38,3600.0,150.5295,150.6621,150.5206,150.6444,3600.0
2019-11-18 11:20:00,170.4,170.55,170.36,170.42,14885.0,150.6621,150.7947,150.6267,150.6798,14885.0
2019-11-18 11:25:00,170.43,170.44,170.29,170.34,7697.0,150.6886,150.6975,150.5648,150.6091,7697.0
2019-11-18 11:30:00,170.36,170.61,170.36,170.61,5129.0,150.6267,150.8478,150.6267,150.8478,5129.0
2019-11-18 11:35:00,170.61,170.69,170.59,170.66,4470.0,150.8478,150.9185,150.8301,150.892,4470.0
2019-11-18 11:40:00,170.71,170.72,170.64,170.67,5373.0,150.9362,150.945,150.8743,150.9008,5373.0
2019-11-18 11:45:00,170.66,170.67,170.47,170.51,8161.0,150.892,150.9008,150.724,150.7594,8161.0
2019-11-18 11:50:00,170.51,170.58,170.45,170.58,6687.0,150.7594,150.8213,150.7063,150.8213,6687.0
2019-11-18 11:55:00,170.54,170.66,170.54,170.63,7265.0,150.7859,150.892,150.7859,150.8655,7265.0
2019-11-18 12:00:00,170.59,170.62,170.51,170.59,4266.0,150.8301,150.8566,150.7594,150.8301,4266.0
2019-11-18 12:05:00,170.59,170.64,170.55,170.6,4307.0,150.8301,150.8743,150.7947,150.8389,4307.0
2019-11-18 12:10:00,170.63,170.69,170.57,170.66,4500.0,150.8655,150.9185,150.8124,150.892,4500.0
2019-11-18 12:15:00,170.67,170.72,170.63,170.67,4705.0,150.9008,150.945,150.8655,150.9008,4705.0
2019-11-18 12:20:00,170.67,170.71,170.65,170.68,4600.0,150.9008,150.9362,150.8831,150.9097,4600.0
2019-11-18 12:25:00,170.67,170.7,170.57,170.59,8816.0,150.9008,150.9274,150.8124,150.8301,8816.0
2019-11-18 12:30:00,170.58,170.65,170.53,170.62,5199.0,150.8213,150.8831,150.777,150.8566,5199.0
2019-11-18 12:35:00,170.59,170.66,170.54,170.63,1950.0,150.8301,150.892,150.7859,150.8655,1950.0
2019-11-18 12:40:00,170.63,170.7,170.57,170.65,5169.0,150.8655,150.9274,150.8124,150.8831,5169.0
2019-11-18 12:45:00,170.65,170.72,170.65,170.72,2243.0,150.8831,150.945,150.8831,150.945,2243.0
2019-11-18 12:50:00,170.71,170.74,170.64,170.72,6918.0,150.9362,150.9627,150.8743,150.945,6918.0
2019-11-18 12:55:00,170.73,170.77,170.67,170.77,3704.0,150.9539,150.9892,150.9008,150.9892,3704.0
2019-11-18 13:00:00,170.76,170.84,170.73,170.81,3800.0,150.9804,151.0511,150.9539,151.0246,3800.0
2019-11-18 13:05:00,170.8,170.89,170.8,170.89,3800.0,151.0158,151.0953,151.0158,151.0953,3800.0
2019-11-18 13:10:00,170.9,171.02,170.89,170.99,6047.0,151.1042,151.2103,151.0953,151.1838,6047.0
2019-11-18 13:15:00,170.99,171.05,170.95,171.05,3966.0,151.1838,151.2368,151.1484,151.2368,3966.0
2019-11-18 13:20:00,171.04,171.14,171.01,171.05,3961.0,151.228,151.3164,151.2014,151.2368,3961.0
2019-11-18 13:25:00,171.02,171.07,171.02,171.04,3558.0,151.2103,151.2545,151.2103,151.228,3558.0
2019-11-18 13:30:00,171.04,171.06,171.0,171.05,4300.0,151.228,151.2457,151.1926,151.2368,4300.0
2019-11-18 13:35:00,171.06,171.14,171.04,171.1,5536.0,151.2457,151.3164,151.228,151.281,5536.0
2019-11-18 13:40:00,171.1,171.23,171.1,171.23,3300.0,151.281,151.396,151.281,151.396,3300.0
2019-11-18 13:45:00,171.24,171.26,171.14,171.23,6707.0,151.4048,151.4225,151.3164,151.396,6707.0
2019-11-18 13:50:00,171.22,171.28,171.22,171.24,4818.0,151.3871,151.4402,151.3871,151.4048,4818.0
2019-11-18 13:55:00,171.23,171.24,171.11,171.12,5517.0,151.396,151.4048,151.2899,151.2987,5517.0
2019-11-18 14:00:00,171.12,171.13,170.99,171.11,6861.0,151.2987,151.3075,151.1838,151.2899,6861.0
2019-11-18 14:05:00,171.11,171.15,171.08,171.15,3150.0,151.2899,151.3252,151.2633,151.3252,3150.0
2019-11-18 14:10:00,171.16,171.23,171.16,171.2,8602.0,151.3341,151.396,151.3341,151.3694,8602.0
2019-11-18 14:15:00,171.2,171.21,171.12,171.16,10195.0,151.3694,151.3783,151.2987,151.3341,10195.0
2019-11-18 14:20:00,171.17,171.33,171.17,171.27,8311.0,151.3429,151.4844,151.3429,151.4313,8311.0
2019-11-18 14:25:00,171.25,171.29,171.23,171.28,5556.0,151.4136,151.449,151.396,151.4402,5556.0
2019-11-18 14:30:00,171.29,171.33,171.2,171.23,4558.0,151.449,151.4844,151.3694,151.396,4558.0
2019-11-18 14:35:00,171.24,171.29,171.2,171.2,7914.0,151.4048,151.449,151.3694,151.3694,7914.0
2019-11-18 14:40:00,171.22,171.28,171.2,171.21,5936.0,151.3871,151.4402,151.3694,151.3783,5936.0
2019-11-18 14:45:00,171.2,171.22,171.1,171.11,9210.0,151.3694,151.3871,151.281,151.2899,9210.0
2019-11-18 14:50:00,171.1,171.23,171.05,171.18,7325.0,151.281,151.396,151.2368,151.3518,7325.0
2019-11-18 14:55:00,171.18,171.22,171.15,171.15,5028.0,151.3518,151.3871,151.3252,151.3252,5028.0
2019-11-18 15:00:00,171.16,171.16,171.05,171.09,5541.0,151.3341,151.3341,151.2368,151.2722,5541.0
2019-11-18 15:05:00,171.1,171.1,171.01,171.03,6515.0,151.281,151.281,151.2014,151.2191,6515.0
2019-11-18 15:10:00,171.02,171.07,170.93,171.06,8878.0,151.2103,151.2545,151.1307,151.2457,8878.0
2019-11-18 15:15:00,171.04,171.04,170.86,170.9,9720.0,151.228,151.228,151.0688,151.1042,9720.0
2019-11-18 15:20:00,170.89,170.9,170.82,170.86,6396.0,151.0953,151.1042,151.0335,151.0688,6396.0
2019-11-18 15:25:00,170.87,170.96,170.87,170.91,11016.0,151.0777,151.1572,151.0777,151.113,11016.0
2019-11-18 15:30:00,170.93,170.96,170.88,170.92,11915.0,151.1307,151.1572,151.0865,151.1219,11915.0
2019-11-18 15:35:00,170.91,170.91,170.82,170.87,10300.0,151.113,151.113,151.0335,151.0777,10300.0
2019-11-18 15:40:00,170.88,170.89,170.84,170.86,14764.0,151.0865,151.0953,151.0511,151.0688,14764.0
2019-11-18 15:45:00,170.86,170.87,170.77,170.8,14535.0,151.0688,151.0777,150.9892,151.0158,14535.0
2019-11-18 15:50:00,170.77,170.78,170.59,170.65,20777.0,150.9892,150.9981,150.8301,150.8831,20777.0
2019-11-18 15:55:00,170.68,170.76,170.57,170.72,58066.0,150.9097,150.9804,150.8124,150.945,58066.0
2019-11-19 09:30:00,171.4,171.5,170.92,171.43,20107.0,151.5463,151.6347,151.1219,151.5728,20107.0
2019-11-19 09:35:00,171.48,171.74,171.4,171.49,9338.0,151.617,151.8469,151.5463,151.6258,9338.0
2019-11-19 09:40:00,171.44,171.44,171.26,171.31,1953.0,151.5816,151.5816,151.4225,151.4667,1953.0
2019-11-19 09:45:00,171.38,171.88,171.37,171.88,5054.0,151.5286,151.9707,151.5197,151.9707,5054.0
2019-11-19 09:50:00,171.88,172.32,171.88,171.98,21494.0,151.9707,152.3597,151.9707,152.0591,21494.0
2019-11-19 09:55:00,172.05,172.14,171.98,172.11,6544.0,152.121,152.2006,152.0591,152.174,6544.0
2019-11-19 10:00:00,172.05,172.33,172.04,172.26,6808.0,152.121,152.3685,152.1121,152.3067,6808.0
2019-11-19 10:05:00,172.3,172.41,172.14,172.22,4956.0,152.342,152.4393,152.2006,152.2713,4956.0
2019-11-19 10:10:00,172.21,172.25,172.08,172.16,5527.0,152.2624,152.2978,152.1475,152.2182,5527.0
2019-11-19 10:15:00,172.16,172.54,172.12,172.54,12816.0,152.2182,152.5542,152.1829,152.5542,12816.0
2019-11-19 10:20:00,172.52,172.58,172.26,172.26,5103.0,152.5365,152.5896,152.3067,152.3067,5103.0
2019-11-19 10:25:00,172.26,172.34,172.14,172.14,3288.0,152.3067,152.3774,152.2006,152.2006,3288.0
2019-11-19 10:30:00,172.18,172.25,172.07,172.21,4867.0,152.2359,152.2978,152.1387,152.2624,4867.0
2019-11-19 10:35:00,172.19,172.43,172.16,172.37,8798.0,152.2448,152.457,152.2182,152.4039,8798.0
2019-11-19 10:40:00,172.4,172.49,172.25,172.26,8413.0,152.4304,152.51,152.2978,152.3067,8413.0
2019-11-19 10:45:00,172.24,172.25,171.99,172.05,5647.0,152.289,152.2978,152.0679,152.121,5647.0
2019-11-19 10:50:00,172.03,172.1,171.95,172.08,7188.0,152.1033,152.1652,152.0326,152.1475,7188.0
2019-11-19 10:55:00,172.06,172.08,171.77,171.89,6516.0,152.1298,152.1475,151.8734,151.9795,6516.0
2019-11-19 11:00:00,171.91,172.1,171.91,172.0,10468.0,151.9972,152.1652,151.9972,152.0768,10468.0
2019-11-19 11:05:00,172.04,172.05,171.94,172.01,6319.0,152.1121,152.121,152.0237,152.0856,6319.0
2019-11-19 11:10:00,171.97,172.06,171.78,172.04,3900.0,152.0502,152.1298,151.8823,152.1121,3900.0
2019-11-19 11:15:00,172.03,172.32,172.01,172.32,6367.0,152.1033,152.3597,152.0856,152.3597,6367.0
2019-11-19 11:20:00,172.34,172.44,172.3,172.36,5096.0,152.3774,152.4658,152.342,152.3951,5096.0
2019-11-19 11:25:00,172.36,172.51,172.36,172.42,5052.0,152.3951,152.5277,152.3951,152.4481,5052.0
2019-11-19 11:30:00,172.41,172.52,172.38,172.46,4769.0,152.4393,152.5365,152.4128,152.4835,4769.0
2019-11-19 11:35:00,172.41,172.73,172.4,172.61,8395.0,152.4393,152.7222,152.4304,152.6161,8395.0
2019-11-19 11:40:00,172.61,172.61,172.46,172.48,3631.0,152.6161,152.6161,152.4835,152.5012,3631.0
2019-11-19 11:45:00,172.48,172.5,172.33,172.44,4385.0,152.5012,152.5189,152.3685,152.4658,4385.0
2019-11-19 11:50:00,172.44,172.55,172.43,172.46,3680.0,152.4658,152.5631,152.457,152.4835,3680.0
2019-11-19 11:55:00,172.48,172.5,172.33,172.46,4418.0,152.5012,152.5189,152.3685,152.4835,4418.0
2019-11-19 12:00:00,172.47,172.48,172.28,172.3,5081.0,152.4923,152.5012,152.3243,152.342,5081.0
2019-11-19 12:05:00,172.3,172.3,172.07,172.19,6414.0,152.342,152.342,152.1387,152.2448,6414.0
2019-11-19 12:10:00,172.21,172.27,172.16,172.22,2655.0,152.2624,152.3155,152.2182,152.2713,2655.0
2019-11-19 12:15:00,172.22,172.25,172.08,172.09,5670.0,152.2713,152.2978,152.1475,152.1563,5670.0
2019-11-19 12:20:00,172.02,172.2,172.02,172.14,3200.0,152.0945,152.2536,152.0945,152.2006,3200.0
2019-11-19 12:25:00,172.13,172.17,171.91,171.95,4058.0,152.1917,152.2271,151.9972,152.0326,4058.0
2019-11-19 12:30:00,171.93,171.93,171.77,171.77,2016.0,152.0149,152.0149,151.8734,151.8734,2016.0
2019-11-19 12:35:00,171.75,171.83,171.72,171.81,2523.0,151.8557,151.9265,151.8292,151.9088,2523.0
2019-11-19 12:40:00,171.77,171.83,171.66,171.67,4290.0,151.8734,151.9265,151.7762,151.785,4290.0
2019-11-19 12:45:00,171.66,171.79,171.66,171.79,2760.0,151.7762,151.8911,151.7762,151.8911,2760.0
2019-11-19 12:50:00,171.78,171.8,171.73,171.77,2320.0,151.8823,151.8999,151.838,151.8734,2320.0
2019-11-19 12:55:00,171.76,171.88,171.75,171.88,3217.0,151.8646,151.9707,151.8557,151.9707,3217.0
2019-11-19 13:00:00,171.88,171.88,171.65,171.67,3567.0,151.9707,151.9707,151.7673,151.785,3567.0
2019-11-19 13:05:00,171.65,171.74,171.63,171.74,3400.0,151.7673,151.8469,151.7496,151.8469,3400.0
2019-11-19 13:10:00,171.75,171.93,171.75,171.83,6564.0,151.8557,152.0149,151.8557,151.9265,6564.0
2019-11-19 13:15:00,171.8,171.83,171.76,171.83,3242.0,151.8999,151.9265,151.8646,151.9265,3242.0
2019-11-19 13:20:00,171.84,171.96,171.84,171.84,4932.0,151.9353,152.0414,151.9353,151.9353,4932.0
2019-11-19 13:25:00,171.88,171.92,171.8,171.8,2788.0,151.9707,152.006,151.8999,151.8999,2788.0
2019-11-19 13:30:00,171.81,171.89,171.76,171.82,3028.0,151.9088,151.9795,151.8646,151.9176,3028.0
2019-11-19 13:35:00,171.83,171.86,171.8,171.86,6162.0,151.9265,151.953,151.8999,151.953,6162.0
2019-11-19 13:40:00,171.87,171.97,171.8,171.97,4524.0,151.9618,152.0502,151.8999,152.0502,4524.0
2019-11-19 13:45:00,171.96,172.01,171.91,172.01,3661.0,152.0414,152.0856,151.9972,152.0856,3661.0
2019-11-19 13:50:00,171.98,172.0,171.89,171.89,2836.0,152.0591,152.0768,151.9795,151.9795,2836.0
2019-11-19 13:55:00,171.89,171.89,171.81,171.84,2127.0,151.9795,151.9795,151.9088,151.9353,2127.0
2019-11-19 14:00:00,171.86,171.94,171.8,171.88,13367.0,151.953,152.0237,151.8999,151.9707,13367.0
2019-11-19 14:05:00,171.92,172.12,171.91,172.06,5124.0,152.006,152.1829,151.9972,152.1298,5124.0
2019-11-19 14:10:00,172.04,172.2,172.04,172.14,3295.0,152.1121,152.2536,152.1121,152.2006,3295.0
2019-11-19 14:15:00,172.14,172.18,172.1,172.16,4176.0,152.2006,152.2359,152.1652,152.2182,4176.0
2019-11-19 14:20:00,172.18,172.21,172.11,172.14,4702.0,152.2359,152.2624,152.174,152.2006,4702.0
2019-11-19 14:25:00,172.12,172.17,172.06,172.12,3164.0,152.1829,152.2271,152.1298,152.1829,3164.0
2019-11-19 14:30:00,172.13,172.14,171.92,171.93,5230.0,152.1917,152.2006,152.006,152.0149,5230.0
2019-11-19 14:35:00,171.97,171.97,171.81,171.84,4240.0,152.0502,152.0502,151.9088,151.9353,4240.0
2019-11-19 14:40:00,171.85,172.03,171.85,172.02,2846.0,151.9441,152.1033,151.9441,152.0945,2846.0
2019-11-19 14:45:00,172.02,172.06,171.89,171.89,5194.0,152.0945,152.1298,151.9795,151.9795,5194.0
2019-11-19 14:50:00,171.87,171.92,171.81,171.84,4834.0,151.9618,152.006,151.9088,151.9353,4834.0
2019-11-19 14:55:00,171.84,171.9,171.79,171.84,4012.0,151.9353,151.9884,151.8911,151.9353,4012.0
2019-11-19 15:00:00,171.78,171.86,171.78,171.79,3665.0,151.8823,151.953,151.8823,151.8911,3665.0
2019-11-19 15:05:00,171.79,171.88,171.79,171.84,3848.0,151.8911,151.9707,151.8911,151.9353,3848.0
2019-11-19 15:10:00,171.84,171.92,171.84,171.9,5471.0,151.9353,152.006,151.9353,151.9884,5471.0
2019-11-19 15:15:00,171.9,171.9,171.78,171.78,6147.0,151.9884,151.9884,151.8823,151.8823,6147.0
2019-11-19 15:20:00,171.78,171.8,171.69,171.74,7310.0,151.8823,151.8999,151.8027,151.8469,7310.0
2019-11-19 15:25:00,171.74,171.74,171.6,171.61,7494.0,151.8469,151.8469,151.7231,151.7319,7494.0
2019-11-19 15:30:00,171.61,171.67,171.5,171.51,12155.0,151.7319,151.785,151.6347,151.6435,12155.0
2019-11-19 15:35:00,171.52,171.69,171.47,171.62,13126.0,151.6524,151.8027,151.6082,151.7408,13126.0
2019-11-19 15:40:00,171.62,171.62,171.41,171.42,9918.0,151.7408,151.7408,151.5551,151.564,9918.0
2019-11-19 15:45:00,171.43,171.43,171.2,171.3,16300.0,151.5728,151.5728,151.3694,151.4579,16300.0
2019-11-19 15:50:00,171.26,171.35,170.91,171.13,41656.0,151.4225,151.5021,151.113,151.3075,41656.0
2019-11-19 15:55:00,171.13,171.27,171.06,171.09,109671.0,151.3075,151.4313,151.2457,151.2722,109671.0
2019-11-20 09:30:00,170.56,171.58,170.54,171.24,14652.0,150.8036,151.7054,150.7859,151.4048,14652.0
2019-11-20 09:35:00,171.0,171.12,170.51,170.51,7702.0,151.1926,151.2987,150.7594,150.7594,7702.0
2019-11-20 09:40:00,170.62,170.79,170.31,170.39,15099.0,150.8566,151.0069,150.5825,150.6533,15099.0
2019-11-20 09:45:00,170.42,170.89,170.42,170.75,6653.0,150.6798,151.0953,150.6798,150.9716,6653.0
2019-11-20 09:50:00,170.76,170.92,170.54,170.8,8252.0,150.9804,151.1219,150.7859,151.0158,8252.0
2019-11-20 09:55:00,170.81,171.17,170.76,171.04,6576.0,151.0246,151.3429,150.9804,151.228,6576.0
2019-11-20 10:00:00,171.08,171.17,170.85,170.89,5521.0,151.2633,151.3429,151.06,151.0953,5521.0
2019-11-20 10:05:00,170.91,171.04,170.85,170.97,4647.0,151.113,151.228,151.06,151.1661,4647.0
2019-11-20 10:10:00,170.94,170.95,170.77,170.83,3571.0,151.1396,151.1484,150.9892,151.0423,3571.0
2019-11-20 10:15:00,170.79,171.03,170.75,171.0,3803.0,151.0069,151.2191,150.9716,151.1926,3803.0
2019-11-20 10:20:00,170.99,171.01,170.73,170.73,6245.0,151.1838,151.2014,150.9539,150.9539,6245.0
2019-11-20 10:25:00,170.72,170.79,170.65,170.67,5624.0,150.945,151.0069,150.8831,150.9008,5624.0
2019-11-20 10:30:00,170.66,170.71,170.42,170.5,7260.0,150.892,150.9362,150.6798,150.7505,7260.0
2019-11-20 10:35:00,170.56,170.75,170.51,170.66,4780.0,150.8036,150.9716,150.7594,150.892,4780.0
2019-11-20 10:40:00,170.69,170.87,170.64,170.67,5245.0,150.9185,151.0777,150.8743,150.9008,5245.0
2019-11-20 10:45:00,170.72,170.78,170.6,170.75,4048.0,150.945,150.9981,150.8389,150.9716,4048.0
2019-11-20 10:50:00,170.74,170.81,170.59,170.64,3162.0,150.9627,151.0246,150.8301,150.8743,3162.0
2019-11-20 10:55:00,170.62,170.62,170.48,170.55,4191.0,150.8566,150.8566,150.7328,150.7947,4191.0
2019-11-20 11:00:00,170.56,170.56,170.4,170.52,3745.0,150.8036,150.8036,150.6621,150.7682,3745.0
2019-11-20 11:05:00,170.5,170.51,170.32,170.39,3111.0,150.7505,150.7594,150.5914,150.6533,3111.0
2019-11-20 11:10:00,170.33,170.48,170.22,170.44,4079.0,150.6002,150.7328,150.503,150.6975,4079.0
2019-11-20 11:15:00,170.43,170.5,170.28,170.28,8156.0,150.6886,150.7505,150.556,150.556,8156.0
2019-11-20 11:20:00,170.31,170.42,170.31,170.4,5753.0,150.5825,150.6798,150.5825,150.6621,5753.0
2019-11-20 11:25:00,170.43,170.47,170.31,170.32,5191.0,150.6886,150.724,150.5825,150.5914,5191.0
2019-11-20 11:30:00,170.31,170.34,170.11,170.27,5360.0,150.5825,150.6091,150.4057,150.5472,5360.0
2019-11-20 11:35:00,170.27,170.46,170.26,170.37,5067.0,150.5472,150.7152,150.5383,150.6356,5067.0
2019-11-20 11:40:00,170.4,170.42,170.25,170.27,2789.0,150.6621,150.6798,150.5295,150.5472,2789.0
2019-11-20 11:45:00,170.32,170.32,170.09,170.16,3154.0,150.5914,150.5914,150.388,150.4499,3154.0
2019-11-20 11:50:00,170.15,170.28,170.06,170.23,3249.0,150.4411,150.556,150.3615,150.5118,3249.0
2019-11-20 11:55:00,170.23,170.26,170.14,170.14,2326.0,150.5118,150.5383,150.4322,150.4322,2326.0
2019-11-20 12:00:00,170.21,170.21,169.88,169.95,7949.0,150.4941,150.4941,150.2023,150.2642,7949.0
2019-11-20 12:05:00,169.98,170.1,169.92,170.1,2618.0,150.2908,150.3969,150.2377,150.3969,2618.0
2019-11-20 12:10:00,170.07,170.13,169.93,169.99,3765.0,150.3703,150.4234,150.2465,150.2996,3765.0
2019-11-20 12:15:00,169.93,170.17,169.91,170.11,4028.0,150.2465,150.4587,150.2289,150.4057,4028.0
2019-11-20 12:20:00,170.16,170.16,169.95,169.96,7133.0,150.4499,150.4499,150.2642,150.2731,7133.0
2019-11-20 12:25:00,169.98,170.12,169.96,169.96,15839.0,150.2908,150.4145,150.2731,150.2731,15839.0
2019-11-20 12:30:00,169.96,170.04,169.95,170.02,20546.0,150.2731,150.3438,150.2642,150.3261,20546.0
2019-11-20 12:35:00,170.03,170.26,170.02,170.25,6717.0,150.335,150.5383,150.3261,150.5295,6717.0
2019-11-20 12:40:00,170.29,170.31,170.22,170.25,2900.0,150.5648,150.5825,150.503,150.5295,2900.0
2019-11-20 12:45:00,170.3,170.3,170.22,170.22,4004.0,150.5737,150.5737,150.503,150.503,4004.0
2019-11-20 12:50:00,170.2,170.21,169.99,170.12,6742.0,150.4853,150.4941,150.2996,150.4145,6742.0
2019-11-20 12:55:00,170.05,170.05,169.04,169.53,22645.0,150.3526,150.3526,149.4596,149.8929,22645.0
2019-11-20 13:00:00,169.47,169.72,169.44,169.62,5390.0,149.8398,150.0609,149.8133,149.9725,5390.0
2019-11-20 13:05:00,169.57,169.6,169.4,169.49,4463.0,149.9282,149.9548,149.7779,149.8575,4463.0
2019-11-20 13:10:00,169.4,169.45,169.16,169.18,13415.0,149.7779,149.8221,149.5657,149.5834,13415.0
2019-11-20 13:15:00,169.2,169.24,169.0,169.04,9275.0,149.6011,149.6365,149.4243,149.4596,9275.0
2019-11-20 13:20:00,169.16,169.31,169.15,169.27,4895.0,149.5657,149.6984,149.5569,149.663,4895.0
2019-11-20 13:25:00,169.29,169.43,169.08,169.08,7941.0,149.6807,149.8045,149.495,149.495,7941.0
2019-11-20 13:30:00,169.17,169.22,169.06,169.17,2796.0,149.5746,149.6188,149.4773,149.5746,2796.0
2019-11-20 13:35:00,169.17,169.24,169.02,169.07,2724.0,149.5746,149.6365,149.442,149.4862,2724.0
2019-11-20 13:40:00,169.08,169.28,169.06,169.22,5189.0,149.495,149.6718,149.4773,149.6188,5189.0
2019-11-20 13:45:00,169.17,169.26,169.06,169.14,5710.0,149.5746,149.6542,149.4773,149.5481,5710.0
2019-11-20 13:50:00,169.2,169.48,169.11,169.33,9301.0,149.6011,149.8487,149.5215,149.716,9301.0
2019-11-20 13:55:00,169.37,169.39,169.18,169.39,4221.0,149.7514,149.7691,149.5834,149.7691,4221.0
2019-11-20 14:00:00,169.33,169.37,169.15,169.15,4326.0,149.716,149.7514,149.5569,149.5569,4326.0
2019-11-20 14:05:00,169.21,169.27,169.15,169.22,4236.0,149.6099,149.663,149.5569,149.6188,4236.0
2019-11-20 14:10:00,169.24,169.56,169.23,169.45,4518.0,149.6365,149.9194,149.6276,149.8221,4518.0
2019-11-20 14:15:00,169.38,169.47,169.24,169.41,5196.0,149.7603,149.8398,149.6365,149.7868,5196.0
2019-11-20 14:20:00,169.48,169.48,169.33,169.39,5049.0,149.8487,149.8487,149.716,149.7691,5049.0
2019-11-20 14:25:00,169.45,169.6,169.45,169.56,2637.0,149.8221,149.9548,149.8221,149.9194,2637.0
2019-11-20 14:30:00,169.54,169.87,169.54,169.81,16148.0,149.9017,150.1935,149.9017,150.1404,16148.0
2019-11-20 14:35:00,169.85,170.05,169.82,170.04,12076.0,150.1758,150.3526,150.1493,150.3438,12076.0
2019-11-20 14:40:00,170.06,170.12,169.97,170.02,8015.0,150.3615,150.4145,150.2819,150.3261,8015.0
2019-11-20 14:45:00,170.06,170.07,169.91,170.04,9669.0,150.3615,150.3703,150.2289,150.3438,9669.0
2019-11-20 14:50:00,170.06,170.14,169.93,169.97,5595.0,150.3615,150.4322,150.2465,150.2819,5595.0
2019-11-20 14:55:00,169.94,170.06,169.94,169.96,6413.0,150.2554,150.3615,150.2554,150.2731,6413.0
2019-11-20 15:00:00,170.02,170.19,169.98,170.06,9202.0,150.3261,150.4764,150.2908,150.3615,9202.0
2019-11-20 15:05:00,170.07,170.22,170.07,170.18,12885.0,150.3703,150.503,150.3703,150.4676,12885.0
2019-11-20 15:10:00,170.16,170.28,170.14,170.25,7896.0,150.4499,150.556,150.4322,150.5295,7896.0
2019-11-20 15:15:00,170.24,170.27,170.1,170.11,25908.0,150.5206,150.5472,150.3969,150.4057,25908.0
2019-11-20 15:20:00,170.13,170.14,169.98,170.09,10669.0,150.4234,150.4322,150.2908,150.388,10669.0
2019-11-20 15:25:00,170.09,170.11,169.99,170.05,6807.0,150.388,150.4057,150.2996,150.3526,6807.0
2019-11-20 15:30:00,170.06,170.17,170.04,170.08,14255.0,150.3615,150.4587,150.3438,150.3792,14255.0
2019-11-20 15:35:00,170.06,170.11,170.03,170.11,8251.0,150.3615,150.4057,150.335,150.4057,8251.0
2019-11-20 15:40:00,170.14,170.39,170.11,170.37,10312.0,150.4322,150.6533,150.4057,150.6356,10312.0
2019-11-20 15:45:00,170.37,170.47,170.35,170.4,9603.0,150.6356,150.724,150.6179,150.6621,9603.0
2019-11-20 15:50:00,170.41,170.65,170.38,170.63,37069.0,150.6709,150.8831,150.6444,150.8655,37069.0
2019-11-20 15:55:00,170.73,170.76,170.38,170.58,92293.0,150.9539,150.9804,150.6444,150.8213,92293.0
2019-11-21 09:30:00,170.23,170.74,170.13,170.28,14154.0,150.5118,150.9627,150.4234,150.556,14154.0
2019-11-21 09:35:00,170.43,170.65,169.94,170.15,5357.0,150.6886,150.8831,150.2554,150.4411,5357.0
2019-11-21 09:40:00,170.03,170.13,169.65,169.65,5842.0,150.335,150.4234,149.999,149.999,5842.0
2019-11-21 09:45:00,169.59,169.88,169.59,169.81,7526.0,149.9459,150.2023,149.9459,150.1404,7526.0
2019-11-21 09:50:00,169.81,170.09,169.81,169.9,5895.0,150.1404,150.388,150.1404,150.22,5895.0
2019-11-21 09:55:00,169.89,170.01,169.55,169.63,5223.0,150.2112,150.3173,149.9106,149.9813,5223.0
2019-11-21 10:00:00,169.66,169.74,169.56,169.74,7685.0,150.0078,150.0786,149.9194,150.0786,7685.0
2019-11-21 10:05:00,169.68,170.05,169.62,169.97,6919.0,150.0255,150.3526,149.9725,150.2819,6919.0
2019-11-21 10:10:00,169.97,170.16,169.96,170.04,5596.0,150.2819,150.4499,150.2731,150.3438,5596.0
2019-11-21 10:15:00,170.05,170.05,169.54,169.66,10856.0,150.3526,150.3526,149.9017,150.0078,10856.0
2019-11-21 10:20:00,169.6,169.79,169.57,169.74,2186.0,149.9548,150.1228,149.9282,150.0786,2186.0
2019-11-21 10:25:00,169.77,169.96,169.67,169.7,4297.0,150.1051,150.2731,150.0167,150.0432,4297.0
2019-11-21 10:30:00,169.65,169.65,169.15,169.33,14748.0,149.999,149.999,149.5569,149.716,14748.0
2019-11-21 10:35:00,169.38,169.63,169.34,169.63,4670.0,149.7603,149.9813,149.7249,149.9813,4670.0
2019-11-21 10:40:00,169.65,169.79,169.62,169.71,4224.0,149.999,150.1228,149.9725,150.052,4224.0
2019-11-21 10:45:00,169.75,169.83,169.7,169.78,2552.0,150.0874,150.1581,150.0432,150.1139,2552.0
2019-11-21 10:50:00,169.78,169.78,169.63,169.65,5323.0,150.1139,150.1139,149.9813,149.999,5323.0
2019-11-21 10:55:00,169.68,169.78,169.67,169.72,2000.0,150.0255,150.1139,150.0167,150.0609,2000.0
2019-11-21 11:00:00,169.74,170.05,169.74,169.97,3900.0,150.0786,150.3526,150.0786,150.2819,3900.0
2019-11-21 11:05:00,169.97,169.99,169.9,169.96,1800.0,150.2819,150.2996,150.22,150.2731,1800.0
2019-11-21 11:10:00,169.92,169.92,169.82,169.82,2736.0,150.2377,150.2377,150.1493,150.1493,2736.0
2019-11-21 11:15:00,169.8,169.81,169.67,169.67,4551.0,150.1316,150.1404,150.0167,150.0167,4551.0
2019-11-21 11:20:00,169.58,169.69,169.55,169.65,3858.0,149.9371,150.0343,149.9106,149.999,3858.0
2019-11-21 11:25:00,169.67,169.71,169.43,169.43,6639.0,150.0167,150.052,149.8045,149.8045,6639.0
2019-11-21 11:30:00,169.41,169.48,169.3,169.3,4948.0,149.7868,149.8487,149.6895,149.6895,4948.0
2019-11-21 11:35:00,169.21,169.42,169.18,169.42,3150.0,149.6099,149.7956,149.5834,149.7956,3150.0
2019-11-21 11:40:00,169.49,169.6,169.45,169.54,3798.0,149.8575,149.9548,149.8221,149.9017,3798.0
2019-11-21 11:45:00,169.65,169.75,169.57,169.62,2668.0,149.999,150.0874,149.9282,149.9725,2668.0
2019-11-21 11:50:00,169.59,169.59,169.37,169.46,2809.0,149.9459,149.9459,149.7514,149.831,2809.0
2019-11-21 11:55:00,169.48,169.62,169.48,169.57,6840.0,149.8487,149.9725,149.8487,149.9282,6840.0
2019-11-21 12:00:00,169.59,169.73,169.59,169.69,5235.0,149.9459,150.0697,149.9459,150.0343,5235.0
2019-11-21 12:05:00,169.72,169.84,169.72,169.81,5816.0,150.0609,150.167,150.0609,150.1404,5816.0
2019-11-21 12:10:00,169.8,169.93,169.8,169.81,3169.0,150.1316,150.2465,150.1316,150.1404,3169.0
2019-11-21 12:15:00,169.77,169.77,169.49,169.52,5310.0,150.1051,150.1051,149.8575,149.884,5310.0
2019-11-21 12:20:00,169.46,169.81,169.46,169.78,10405.0,149.831,150.1404,149.831,150.1139,10405.0
2019-11-21 12:25:00,169.77,169.98,169.77,169.93,6215.0,150.1051,150.2908,150.1051,150.2465,6215.0
2019-11-21 12:30:00,169.97,170.17,169.96,170.12,2300.0,150.2819,150.4587,150.2731,150.4145,2300.0
2019-11-21 12:35:00,170.14,170.32,170.12,170.31,6142.0,150.4322,150.5914,150.4145,150.5825,6142.0
2019-11-21 12:40:00,170.32,170.38,170.29,170.34,5501.0,150.5914,150.6444,150.5648,150.6091,5501.0
2019-11-21 12:45:00,170.32,170.32,170.04,170.04,3600.0,150.5914,150.5914,150.3438,150.3438,3600.0
2019-11-21 12:50:00,170.03,170.04,169.99,170.04,1997.0,150.335,150.3438,150.2996,150.3438,1997.0
2019-11-21 12:55:00,170.04,170.16,170.03,170.16,3257.0,150.3438,150.4499,150.335,150.4499,3257.0
2019-11-21 13:00:00,170.14,170.23,170.11,170.23,2384.0,150.4322,150.5118,150.4057,150.5118,2384.0
2019-11-21 13:05:00,170.18,170.22,170.16,170.17,1879.0,150.4676,150.503,150.4499,150.4587,1879.0
2019-11-21 13:10:00,170.16,170.18,169.92,169.95,2615.0,150.4499,150.4676,150.2377,150.2642,2615.0
2019-11-21 13:15:00,170.0,170.03,169.89,169.91,2624.0,150.3084,150.335,150.2112,150.2289,2624.0
2019-11-21 13:20:00,169.92,169.92,169.74,169.74,3101.0,150.2377,150.2377,150.0786,150.0786,3101.0
2019-11-21 13:25:00,169.76,169.86,169.7,169.85,6830.0,150.0962,150.1847,150.0432,150.1758,6830.0
2019-11-21 13:30:00,169.9,169.98,169.85,169.89,5218.0,150.22,150.2908,150.1758,150.2112,5218.0
2019-11-21 13:35:00,169.86,169.87,169.8,169.81,2816.0,150.1847,150.1935,150.1316,150.1404,2816.0
2019-11-21 13:40:00,169.84,169.84,169.63,169.63,5248.0,150.167,150.167,149.9813,149.9813,5248.0
2019-11-21 13:45:00,169.63,169.72,169.63,169.72,2600.0,149.9813,150.0609,149.9813,150.0609,2600.0
2019-11-21 13:50:00,169.8,169.8,169.63,169.65,6616.0,150.1316,150.1316,149.9813,149.999,6616.0
2019-11-21 13:55:00,169.65,169.67,169.63,169.67,2400.0,149.999,150.0167,149.9813,150.0167,2400.0
2019-11-21 14:00:00,169.68,169.86,169.64,169.77,6919.0,150.0255,150.1847,149.9901,150.1051,6919.0
2019-11-21 14:05:00,169.8,170.05,169.76,170.04,4684.0,150.1316,150.3526,150.0962,150.3438,4684.0
2019-11-21 14:10:00,170.0,170.12,169.97,170.04,3842.0,150.3084,150.4145,150.2819,150.3438,3842.0
2019-11-21 14:15:00,170.05,170.12,170.02,170.11,2100.0,150.3526,150.4145,150.3261,150.4057,2100.0
2019-11-21 14:20:00,170.11,170.19,170.04,170.04,9374.0,150.4057,150.4764,150.3438,150.3438,9374.0
2019-11-21 14:25:00,170.04,170.04,169.93,169.98,3549.0,150.3438,150.3438,150.2465,150.2908,3549.0
2019-11-21 14:30:00,169.97,170.04,169.97,170.02,2901.0,150.2819,150.3438,150.2819,150.3261,2901.0
2019-11-21 14:35:00,170.06,170.07,169.92,169.92,2850.0,150.3615,150.3703,150.2377,150.2377,2850.0
2019-11-21 14:40:00,169.93,169.93,169.83,169.86,2410.0,150.2465,150.2465,150.1581,150.1847,2410.0
2019-11-21 14:45:00,169.87,169.95,169.86,169.88,2115.0,150.1935,150.2642,150.1847,150.2023,2115.0
2019-11-21 14:50:00,169.84,170.0,169.84,169.92,4857.0,150.167,150.3084,150.167,150.2377,4857.0
2019-11-21 14:55:00,169.92,170.03,169.92,170.02,3305.0,150.2377,150.335,150.2377,150.3261,3305.0
2019-11-21 15:00:00,170.07,170.09,169.96,170.09,9282.0,150.3703,150.388,150.2731,150.388,9282.0
2019-11-21 15:05:00,170.09,170.13,170.06,170.09,7407.0,150.388,150.4234,150.3615,150.388,7407.0
2019-11-21 15:10:00,170.09,170.13,170.08,170.12,4862.0,150.388,150.4234,150.3792,150.4145,4862.0
2019-11-21 15:15:00,170.13,170.16,169.96,169.96,8195.0,150.4234,150.4499,150.2731,150.2731,8195.0
2019-11-21 15:20:00,169.96,169.96,169.76,169.8,8718.0,150.2731,150.2731,150.0962,150.1316,8718.0
2019-11-21 15:25:00,169.81,169.93,169.81,169.87,7904.0,150.1404,150.2465,150.1404,150.1935,7904.0
2019-11-21 15:30:00,169.87,169.95,169.83,169.87,7684.0,150.1935,150.2642,150.1581,150.1935,7684.0
2019-11-21 15:35:00,169.88,169.96,169.85,169.85,13758.0,150.2023,150.2731,150.1758,150.1758,13758.0
2019-11-21 15:40:00,169.86,169.92,169.79,169.91,8465.0,150.1847,150.2377,150.1228,150.2289,8465.0
2019-11-21 15:45:00,169.91,169.91,169.74,169.77,11022.0,150.2289,150.2289,150.0786,150.1051,11022.0
2019-11-21 15:50:00,169.75,169.85,169.52,169.81,38467.0,150.0874,150.1758,149.884,150.1404,38467.0
2019-11-21 15:55:00,169.82,169.87,169.72,169.86,47180.0,150.1493,150.1935,150.0609,150.1847,47180.0
2019-11-22 09:30:00,171.12,171.5,170.2,170.28,33771.0,151.2987,151.6347,150.4853,150.556,33771.0
2019-11-22 09:35:00,170.33,171.0,170.33,170.92,11648.0,150.6002,151.1926,150.6002,151.1219,11648.0
2019-11-22 09:40:00,170.89,170.9,170.65,170.86,10406.0,151.0953,151.1042,150.8831,151.0688,10406.0
2019-11-22 09:45:00,170.9,170.9,170.26,170.26,5221.0,151.1042,151.1042,150.5383,150.5383,5221.0
2019-11-22 09:50:00,170.25,170.32,170.14,170.19,5388.0,150.5295,150.5914,150.4322,150.4764,5388.0
2019-11-22 09:55:00,170.2,170.29,170.1,170.29,5712.0,150.4853,150.5648,150.3969,150.5648,5712.0
2019-11-22 10:00:00,170.18,170.43,170.18,170.21,4759.0,150.4676,150.6886,150.4676,150.4941,4759.0
2019-11-22 10:05:00,170.22,170.3,170.11,170.25,6818.0,150.503,150.5737,150.4057,150.5295,6818.0
2019-11-22 10:10:00,170.25,170.31,170.18,170.27,7835.0,150.5295,150.5825,150.4676,150.5472,7835.0
2019-11-22 10:15:00,170.24,170.34,170.03,170.04,7052.0,150.5206,150.6091,150.335,150.3438,7052.0
2019-11-22 10:20:00,170.06,170.18,170.06,170.17,5643.0,150.3615,150.4676,150.3615,150.4587,5643.0
2019-11-22 10:25:00,170.12,170.15,169.72,169.72,6738.0,150.4145,150.4411,150.0609,150.0609,6738.0
2019-11-22 10:30:00,169.66,169.66,169.2,169.3,6549.0,150.0078,150.0078,149.6011,149.6895,6549.0
2019-11-22 10:35:00,169.32,169.38,169.08,169.11,5800.0,149.7072,149.7603,149.495,149.5215,5800.0
2019-11-22 10:40:00,169.17,169.47,169.16,169.47,9022.0,149.5746,149.8398,149.5657,149.8398,9022.0
2019-11-22 10:45:00,169.51,169.63,169.44,169.58,7976.0,149.8752,149.9813,149.8133,149.9371,7976.0
2019-11-22 10:50:00,169.59,169.73,169.3,169.41,7900.0,149.9459,150.0697,149.6895,149.7868,7900.0
2019-11-22 10:55:00,169.39,169.43,169.29,169.37,5755.0,149.7691,149.8045,149.6807,149.7514,5755.0
2019-11-22 11:00:00,169.34,169.49,169.22,169.28,6000.0,149.7249,149.8575,149.6188,149.6718,6000.0
2019-11-22 11:05:00,169.23,169.24,169.07,169.18,9944.0,149.6276,149.6365,149.4862,149.5834,9944.0
2019-11-22 11:10:00,169.2,169.36,169.16,169.36,7810.0,149.6011,149.7426,149.5657,149.7426,7810.0
2019-11-22 11:15:00,169.37,169.5,169.23,169.28,16381.0,149.7514,149.8664,149.6276,149.6718,16381.0
2019-11-22 11:20:00,169.3,169.66,169.26,169.61,4774.0,149.6895,150.0078,149.6542,149.9636,4774.0
2019-11-22 11:25:00,169.63,169.63,169.4,169.49,7187.0,149.9813,149.9813,149.7779,149.8575,7187.0
2019-11-22 11:30:00,169.53,169.67,169.53,169.63,5819.0,149.8929,150.0167,149.8929,149.9813,5819.0
2019-11-22 11:35:00,169.58,169.68,169.5,169.5,3939.0,149.9371,150.0255,149.8664,149.8664,3939.0
2019-11-22 11:40:00,169.45,169.64,169.43,169.44,6220.0,149.8221,149.9901,149.8045,149.8133,6220.0
2019-11-22 11:45:00,169.48,169.65,169.46,169.63,4374.0,149.8487,149.999,149.831,149.9813,4374.0
2019-11-22 11:50:00,169.61,169.7,169.6,169.64,5111.0,149.9636,150.0432,149.9548,149.9901,5111.0
2019-11-22 11:55:00,169.66,169.69,169.55,169.56,2511.0,150.0078,150.0343,149.9106,149.9194,2511.0
2019-11-22 12:00:00,169.52,169.52,169.35,169.36,4236.0,149.884,149.884,149.7337,149.7426,4236.0
2019-11-22 12:05:00,169.35,169.54,169.31,169.5,6796.0,149.7337,149.9017,149.6984,149.8664,6796.0
2019-11-22 12:10:00,169.5,169.55,169.4,169.4,3318.0,149.8664,149.9106,149.7779,149.7779,3318.0
2019-11-22 12:15:00,169.41,169.41,169.2,169.25,6988.0,149.7868,149.7868,149.6011,149.6453,6988.0
2019-11-22 12:20:00,169.26,169.37,169.25,169.34,7086.0,149.6542,149.7514,149.6453,149.7249,7086.0
2019-11-22 12:25:00,169.36,169.37,169.24,169.25,3917.0,149.7426,149.7514,149.6365,149.6453,3917.0
2019-11-22 12:30:00,169.24,169.28,169.07,169.14,3306.0,149.6365,149.6718,149.4862,149.5481,3306.0
2019-11-22 12:35:00,169.14,169.4,169.1,169.4,3493.0,149.5481,149.7779,149.5127,149.7779,3493.0
2019-11-22 12:40:00,169.4,169.44,169.17,169.17,4308.0,149.7779,149.8133,149.5746,149.5746,4308.0
2019-11-22 12:45:00,169.19,169.36,169.19,169.29,4940.0,149.5923,149.7426,149.5923,149.6807,4940.0
2019-11-22 12:50:00,169.3,169.39,169.3,169.39,2693.0,149.6895,149.7691,149.6895,149.7691,2693.0
2019-11-22 12:55:00,169.35,169.45,169.35,169.45,3524.0,149.7337,149.8221,149.7337,149.8221,3524.0
2019-11-22 13:00:00,169.4,169.51,169.38,169.47,6349.0,149.7779,149.8752,149.7603,149.8398,6349.0
2019-11-22 13:05:00,169.5,169.66,169.5,169.62,3351.0,149.8664,150.0078,149.8664,149.9725,3351.0
2019-11-22 13:10:00,169.63,169.63,169.48,169.48,2239.0,149.9813,149.9813,149.8487,149.8487,2239.0
2019-11-22 13:15:00,169.46,169.46,169.33,169.35,5310.0,149.831,149.831,149.716,149.7337,5310.0
2019-11-22 13:20:00,169.37,169.48,169.32,169.44,3874.0,149.7514,149.8487,149.7072,149.8133,3874.0
2019-11-22 13:25:00,169.42,169.43,169.29,169.36,27431.0,149.7956,149.8045,149.6807,149.7426,27431.0
2019-11-22 13:30:00,169.38,169.45,169.34,169.4,5639.0,149.7603,149.8221,149.7249,149.7779,5639.0
2019-11-22 13:35:00,169.36,169.37,169.21,169.21,2893.0,149.7426,149.7514,149.6099,149.6099,2893.0
2019-11-22 13:40:00,169.21,169.26,169.14,169.25,4078.0,149.6099,149.6542,149.5481,149.6453,4078.0
2019-11-22 13:45:00,169.24,169.36,169.24,169.25,4956.0,149.6365,149.7426,149.6365,149.6453,4956.0
2019-11-22 13:50:00,169.2,169.25,169.18,169.18,1900.0,149.6011,149.6453,149.5834,149.5834,1900.0
2019-11-22 13:55:00,169.17,169.2,169.07,169.17,5547.0,149.5746,149.6011,149.4862,149.5746,5547.0
2019-11-22 14:00:00,169.18,169.24,169.11,169.21,3432.0,149.5834,149.6365,149.5215,149.6099,3432.0
2019-11-22 14:05:00,169.27,169.3,169.21,169.26,2403.0,149.663,149.6895,149.6099,149.6542,2403.0
2019-11-22 14:10:00,169.22,169.29,169.17,169.18,5629.0,149.6188,149.6807,149.5746,149.5834,5629.0
2019-11-22 14:15:00,169.18,169.33,169.18,169.32,4036.0,149.5834,149.716,149.5834,149.7072,4036.0
2019-11-22 14:20:00,169.32,169.52,169.32,169.5,5100.0,149.7072,149.884,149.7072,149.8664,5100.0
2019-11-22 14:25:00,169.51,169.58,169.51,169.53,7292.0,149.8752,149.9371,149.8752,149.8929,7292.0
2019-11-22 14:30:00,169.49,169.67,169.47,169.65,4134.0,149.8575,150.0167,149.8398,149.999,4134.0
2019-11-22 14:35:00,169.66,169.66,169.38,169.44,7663.0,150.0078,150.0078,149.7603,149.8133,7663.0
2019-11-22 14:40:00,169.44,169.49,169.41,169.49,7528.0,149.8133,149.8575,149.7868,149.8575,7528.0
2019-11-22 14:45:00,169.49,169.56,169.42,169.44,5390.0,149.8575,149.9194,149.7956,149.8133,5390.0
2019-11-22 14:50:00,169.44,169.56,169.42,169.49,9117.0,149.8133,149.9194,149.7956,149.8575,9117.0
2019-11-22 14:55:00,169.46,169.47,169.37,169.42,11933.0,149.831,149.8398,149.7514,149.7956,11933.0
2019-11-22 15:00:00,169.46,169.58,169.43,169.57,8896.0,149.831,149.9371,149.8045,149.9282,8896.0
2019-11-22 15:05:00,169.56,169.67,169.51,169.67,6300.0,149.9194,150.0167,149.8752,150.0167,6300.0
2019-11-22 15:10:00,169.67,169.74,169.67,169.74,11846.0,150.0167,150.0786,150.0167,150.0786,11846.0
2019-11-22 15:15:00,169.75,169.77,169.69,169.75,9826.0,150.0874,150.1051,150.0343,150.0874,9826.0
2019-11-22 15:20:00,169.75,169.77,169.69,169.69,9854.0,150.0874,150.1051,150.0343,150.0343,9854.0
2019-11-22 15:25:00,169.7,169.73,169.62,169.72,15575.0,150.0432,150.0697,149.9725,150.0609,15575.0
2019-11-22 15:30:00,169.71,169.83,169.71,169.71,10729.0,150.052,150.1581,150.052,150.052,10729.0
2019-11-22 15:35:00,169.71,169.74,169.6,169.63,15389.0,150.052,150.0786,149.9548,149.9813,15389.0
2019-11-22 15:40:00,169.61,169.67,169.54,169.66,12704.0,149.9636,150.0167,149.9017,150.0078,12704.0
2019-11-22 15:45:00,169.66,169.74,169.54,169.55,17488.0,150.0078,150.0786,149.9017,149.9106,17488.0
2019-11-22 15:50:00,169.52,169.53,169.31,169.47,59785.0,149.884,149.8929,149.6984,149.8398,59785.0
2019-11-22 15:55:00,169.49,169.76,169.49,169.65,65162.0,149.8575,150.0962,149.8575,149.999,65162.0
2019-11-25 09:30:00,170.27,170.68,170.27,170.3,14915.0,150.5472,150.9097,150.5472,150.5737,14915.0
2019-11-25 09:35:00,170.25,170.6,170.24,170.28,2200.0,150.5295,150.8389,150.5206,150.556,2200.0
2019-11-25 09:40:00,170.36,170.57,170.28,170.57,5620.0,150.6267,150.8124,150.556,150.8124,5620.0
2019-11-25 09:45:00,170.46,170.68,170.46,170.6,2385.0,150.7152,150.9097,150.7152,150.8389,2385.0
2019-11-25 09:50:00,170.69,170.95,170.62,170.87,4398.0,150.9185,151.1484,150.8566,151.0777,4398.0
2019-11-25 09:55:00,170.87,170.87,170.57,170.67,6621.0,151.0777,151.0777,150.8124,150.9008,6621.0
2019-11-25 10:00:00,170.68,170.73,170.35,170.35,4708.0,150.9097,150.9539,150.6179,150.6179,4708.0
2019-11-25 10:05:00,170.32,170.35,170.15,170.26,9238.0,150.5914,150.6179,150.4411,150.5383,9238.0
2019-11-25 10:10:00,170.27,170.27,169.96,170.08,7835.0,150.5472,150.5472,150.2731,150.3792,7835.0
2019-11-25 10:15:00,170.03,170.2,170.03,170.2,7959.0,150.335,150.4853,150.335,150.4853,7959.0
2019-11-25 10:20:00,170.23,170.26,170.12,170.26,5925.0,150.5118,150.5383,150.4145,150.5383,5925.0
2019-11-25 10:25:00,170.23,170.41,170.17,170.39,4000.0,150.5118,150.6709,150.4587,150.6533,4000.0
2019-11-25 10:30:00,170.41,170.55,170.38,170.54,5362.0,150.6709,150.7947,150.6444,150.7859,5362.0
2019-11-25 10:35:00,170.6,170.61,170.44,170.5,3415.0,150.8389,150.8478,150.6975,150.7505,3415.0
2019-11-25 10:40:00,170.48,170.48,170.3,170.3,5928.0,150.7328,150.7328,150.5737,150.5737,5928.0
2019-11-25 10:45:00,170.29,170.59,170.28,170.59,5131.0,150.5648,150.8301,150.556,150.8301,5131.0
2019-11-25 10:50:00,170.66,170.66,170.27,170.27,7625.0,150.892,150.892,150.5472,150.5472,7625.0
2019-11-25 10:55:00,170.3,170.36,170.26,170.33,5550.0,150.5737,150.6267,150.5383,150.6002,5550.0
2019-11-25 11:00:00,170.37,170.54,170.34,170.47,7669.0,150.6356,150.7859,150.6091,150.724,7669.0
2019-11-25 11:05:00,170.5,170.55,170.45,170.46,3376.0,150.7505,150.7947,150.7063,150.7152,3376.0
2019-11-25 11:10:00,170.47,170.47,170.32,170.45,4175.0,150.724,150.724,150.5914,150.7063,4175.0
2019-11-25 11:15:00,170.44,170.45,170.23,170.29,5060.0,150.6975,150.7063,150.5118,150.5648,5060.0
2019-11-25 11:20:00,170.25,170.32,170.21,170.29,3100.0,150.5295,150.5914,150.4941,150.5648,3100.0
2019-11-25 11:25:00,170.32,170.44,170.32,170.44,3544.0,150.5914,150.6975,150.5914,150.6975,3544.0
2019-11-25 11:30:00,170.45,170.57,170.38,170.57,3042.0,150.7063,150.8124,150.6444,150.8124,3042.0
2019-11-25 11:35:00,170.56,170.6,170.5,170.5,2378.0,150.8036,150.8389,150.7505,150.7505,2378.0
2019-11-25 11:40:00,170.5,170.55,170.44,170.47,2991.0,150.7505,150.7947,150.6975,150.724,2991.0
2019-11-25 11:45:00,170.49,170.58,170.49,170.57,4487.0,150.7417,150.8213,150.7417,150.8124,4487.0
2019-11-25 11:50:00,170.56,170.56,170.29,170.31,2200.0,150.8036,150.8036,150.5648,150.5825,2200.0
2019-11-25 11:55:00,170.3,170.41,170.3,170.32,2497.0,150.5737,150.6709,150.5737,150.5914,2497.0
2019-11-25 12:00:00,170.34,170.5,170.33,170.47,7044.0,150.6091,150.7505,150.6002,150.724,7044.0
2019-11-25 12:05:00,170.49,170.5,170.34,170.36,3570.0,150.7417,150.7505,150.6091,150.6267,3570.0
2019-11-25 12:10:00,170.33,170.33,170.16,170.16,3115.0,150.6002,150.6002,150.4499,150.4499,3115.0
2019-11-25 12:15:00,170.17,170.17,170.09,170.09,3219.0,150.4587,150.4587,150.388,150.388,3219.0
2019-11-25 12:20:00,170.08,170.13,170.06,170.08,2315.0,150.3792,150.4234,150.3615,150.3792,2315.0
2019-11-25 12:25:00,170.07,170.13,170.07,170.09,2270.0,150.3703,150.4234,150.3703,150.388,2270.0
2019-11-25 12:30:00,170.09,170.2,170.07,170.08,4296.0,150.388,150.4853,150.3703,150.3792,4296.0
2019-11-25 12:35:00,170.09,170.11,169.9,169.91,3601.0,150.388,150.4057,150.22,150.2289,3601.0
2019-11-25 12:40:00,169.88,169.91,169.86,169.89,2307.0,150.2023,150.2289,150.1847,150.2112,2307.0
2019-11-25 12:45:00,169.88,169.94,169.87,169.89,4157.0,150.2023,150.2554,150.1935,150.2112,4157.0
2019-11-25 12:50:00,169.89,169.89,169.78,169.84,5663.0,150.2112,150.2112,150.1139,150.167,5663.0
2019-11-25 12:55:00,169.85,169.86,169.8,169.82,1900.0,150.1758,150.1847,150.1316,150.1493,1900.0
2019-11-25 13:00:00,169.84,170.09,169.84,170.05,5945.0,150.167,150.388,150.167,150.3526,5945.0
2019-11-25 13:05:00,170.08,170.14,170.02,170.03,5472.0,150.3792,150.4322,150.3261,150.335,5472.0
2019-11-25 13:10:00,170.05,170.07,169.85,169.89,3450.0,150.3526,150.3703,150.1758,150.2112,3450.0
2019-11-25 13:15:00,169.87,169.97,169.84,169.97,3690.0,150.1935,150.2819,150.167,150.2819,3690.0
2019-11-25 13:20:00,170.0,170.12,169.99,170.1,3782.0,150.3084,150.4145,150.2996,150.3969,3782.0
2019-11-25 13:25:00,170.08,170.08,170.0,170.0,3977.0,150.3792,150.3792,150.3084,150.3084,3977.0
2019-11-25 13:30:00,170.01,170.08,170.01,170.06,2804.0,150.3173,150.3792,150.3173,150.3615,2804.0
2019-11-25 13:35:00,170.04,170.06,170.0,170.0,2802.0,150.3438,150.3615,150.3084,150.3084,2802.0
2019-11-25 13:40:00,170.0,170.0,169.85,169.85,4041.0,150.3084,150.3084,150.1758,150.1758,4041.0
2019-11-25 13:45:00,169.86,169.86,169.81,169.83,2870.0,150.1847,150.1847,150.1404,150.1581,2870.0
2019-11-25 13:50:00,169.84,170.02,169.83,169.95,5055.0,150.167,150.3261,150.1581,150.2642,5055.0
2019-11-25 13:55:00,169.9,169.92,169.82,169.89,2900.0,150.22,150.2377,150.1493,150.2112,2900.0
2019-11-25 14:00:00,169.92,170.05,169.91,170.01,5272.0,150.2377,150.3526,150.2289,150.3173,5272.0
2019-11-25 14:05:00,170.0,170.03,169.96,169.96,9393.0,150.3084,150.335,150.2731,150.2731,9393.0
2019-11-25 14:10:00,169.95,169.99,169.89,169.91,5194.0,150.2642,150.2996,150.2112,150.2289,5194.0
2019-11-25 14:15:00,169.93,170.09,169.89,170.06,3869.0,150.2465,150.388,150.2112,150.3615,3869.0
2019-11-25 14:20:00,170.04,170.13,170.02,170.11,4920.0,150.3438,150.4234,150.3261,150.4057,4920.0
2019-11-25 14:25:00,170.09,170.17,170.07,170.07,3913.0,150.388,150.4587,150.3703,150.3703,3913.0
2019-11-25 14:30:00,170.11,170.17,170.09,170.13,4515.0,150.4057,150.4587,150.388,150.4234,4515.0
2019-11-25 14:35:00,170.09,170.09,170.02,170.06,3961.0,150.388,150.388,150.3261,150.3615,3961.0
2019-11-25 14:40:00,170.06,170.12,170.06,170.1,5137.0,150.3615,150.4145,150.3615,150.3969,5137.0
2019-11-25 14:45:00,170.1,170.11,169.99,169.99,5084.0,150.3969,150.4057,150.2996,150.2996,5084.0
2019-11-25 14:50:00,169.95,170.04,169.93,170.04,6300.0,150.2642,150.3438,150.2465,150.3438,6300.0
2019-11-25 14:55:00,170.05,170.11,169.97,170.08,9236.0,150.3526,150.4057,150.2819,150.3792,9236.0
2019-11-25 15:00:00,170.08,170.27,170.03,170.23,5879.0,150.3792,150.5472,150.335,150.5118,5879.0
2019-11-25 15:05:00,170.23,170.24,170.12,170.17,4200.0,150.5118,150.5206,150.4145,150.4587,4200.0
2019-11-25 15:10:00,170.17,170.19,170.07,170.07,5894.0,150.4587,150.4764,150.3703,150.3703,5894.0
2019-11-25 15:15:00,170.07,170.09,169.99,170.04,5707.0,150.3703,150.388,150.2996,150.3438,5707.0
2019-11-25 15:20:00,170.04,170.15,170.03,170.12,6482.0,150.3438,150.4411,150.335,150.4145,6482.0
2019-11-25 15:25:00,170.12,170.19,170.06,170.19,7331.0,150.4145,150.4764,150.3615,150.4764,7331.0
2019-11-25 15:30:00,170.19,170.31,170.18,170.23,13636.0,150.4764,150.5825,150.4676,150.5118,13636.0
2019-11-25 15:35:00,170.21,170.34,170.18,170.24,7220.0,150.4941,150.6091,150.4676,150.5206,7220.0
2019-11-25 15:40:00,170.26,170.28,170.05,170.08,9030.0,150.5383,150.556,150.3526,150.3792,9030.0
2019-11-25 15:45:00,170.05,170.13,169.91,170.01,14565.0,150.3526,150.4234,150.2289,150.3173,14565.0
2019-11-25 15:50:00,170.01,170.2,169.94,170.19,23353.0,150.3173,150.4853,150.2554,150.4764,23353.0
2019-11-25 15:55:00,170.22,170.22,170.04,170.2,35105.0,150.503,150.503,150.3438,150.4853,35105.0
2019-11-26 09:30:00,170.29,170.7,170.15,170.7,13878.0,150.5648,150.9274,150.4411,150.9274,13878.0
2019-11-26 09:35:00,170.85,171.0,170.69,171.0,2153.0,151.06,151.1926,150.9185,151.1926,2153.0
2019-11-26 09:40:00,171.17,171.17,171.02,171.09,2685.0,151.3429,151.3429,151.2103,151.2722,2685.0
2019-11-26 09:45:00,170.97,171.32,170.97,171.24,1801.0,151.1661,151.4755,151.1661,151.4048,1801.0
2019-11-26 09:50:00,171.22,171.55,171.16,171.54,6790.0,151.3871,151.6789,151.3341,151.6701,6790.0
2019-11-26 09:55:00,171.56,171.81,171.51,171.52,8327.0,151.6877,151.9088,151.6435,151.6524,8327.0
2019-11-26 10:00:00,171.53,171.76,171.42,171.5,13434.0,151.6612,151.8646,151.564,151.6347,13434.0
2019-11-26 10:05:00,171.51,171.67,171.49,171.67,4239.0,151.6435,151.785,151.6258,151.785,4239.0
2019-11-26 10:10:00,171.67,171.82,171.63,171.74,9389.0,151.785,151.9176,151.7496,151.8469,9389.0
2019-11-26 10:15:00,171.7,171.92,171.69,171.89,15832.0,151.8115,152.006,151.8027,151.9795,15832.0
2019-11-26 10:20:00,171.87,171.88,171.61,171.61,6221.0,151.9618,151.9707,151.7319,151.7319,6221.0
2019-11-26 10:25:00,171.58,171.75,171.51,171.71,6001.0,151.7054,151.8557,151.6435,151.8204,6001.0
2019-11-26 10:30:00,171.67,171.71,171.48,171.52,4826.0,151.785,151.8204,151.617,151.6524,4826.0
2019-11-26 10:35:00,171.45,171.67,171.42,171.66,9100.0,151.5905,151.785,151.564,151.7762,9100.0
2019-11-26 10:40:00,171.66,171.66,171.36,171.36,4500.0,151.7762,151.7762,151.5109,151.5109,4500.0
2019-11-26 10:45:00,171.35,171.48,171.31,171.42,8207.0,151.5021,151.617,151.4667,151.564,8207.0
2019-11-26 10:50:00,171.33,171.33,171.12,171.24,3906.0,151.4844,151.4844,151.2987,151.4048,3906.0
2019-11-26 10:55:00,171.22,171.43,171.2,171.39,5939.0,151.3871,151.5728,151.3694,151.5374,5939.0
2019-11-26 11:00:00,171.39,171.47,171.31,171.47,4148.0,151.5374,151.6082,151.4667,151.6082,4148.0
2019-11-26 11:05:00,171.47,171.69,171.47,171.59,6427.0,151.6082,151.8027,151.6082,151.7143,6427.0
2019-11-26 11:10:00,171.61,171.63,171.52,171.63,3027.0,151.7319,151.7496,151.6524,151.7496,3027.0
2019-11-26 11:15:00,171.68,171.7,171.61,171.68,5182.0,151.7938,151.8115,151.7319,151.7938,5182.0
2019-11-26 11:20:00,171.69,171.91,171.68,171.9,4388.0,151.8027,151.9972,151.7938,151.9884,4388.0
2019-11-26 11:25:00,171.88,171.88,171.59,171.69,7851.0,151.9707,151.9707,151.7143,151.8027,7851.0
2019-11-26 11:30:00,171.7,171.86,171.66,171.82,4211.0,151.8115,151.953,151.7762,151.9176,4211.0
2019-11-26 11:35:00,171.82,171.82,171.59,171.78,4896.0,151.9176,151.9176,151.7143,151.8823,4896.0
2019-11-26 11:40:00,171.73,171.77,171.71,171.72,2400.0,151.838,151.8734,151.8204,151.8292,2400.0
2019-11-26 11:45:00,171.74,171.81,171.71,171.71,3140.0,151.8469,151.9088,151.8204,151.8204,3140.0
2019-11-26 11:50:00,171.67,171.69,171.62,171.69,2426.0,151.785,151.8027,151.7408,151.8027,2426.0
2019-11-26 11:55:00,171.7,171.75,171.68,171.73,1803.0,151.8115,151.8557,151.7938,151.838,1803.0
2019-11-26 12:00:00,171.74,171.79,171.63,171.63,6012.0,151.8469,151.8911,151.7496,151.7496,6012.0
2019-11-26 12:05:00,171.67,171.73,171.63,171.73,4218.0,151.785,151.838,151.7496,151.838,4218.0
2019-11-26 12:10:00,171.78,171.78,171.63,171.66,4449.0,151.8823,151.8823,151.7496,151.7762,4449.0
2019-11-26 12:15:00,171.63,171.73,171.63,171.7,3504.0,151.7496,151.838,151.7496,151.8115,3504.0
2019-11-26 12:20:00,171.65,171.71,171.62,171.68,3154.0,151.7673,151.8204,151.7408,151.7938,3154.0
2019-11-26 12:25:00,171.67,171.68,171.53,171.56,4348.0,151.785,151.7938,151.6612,151.6877,4348.0
2019-11-26 12:30:00,171.57,171.69,171.57,171.66,8115.0,151.6966,151.8027,151.6966,151.7762,8115.0
2019-11-26 12:35:00,171.67,171.84,171.66,171.8,3235.0,151.785,151.9353,151.7762,151.8999,3235.0
2019-11-26 12:40:00,171.76,171.76,171.56,171.63,3791.0,151.8646,151.8646,151.6877,151.7496,3791.0
2019-11-26 12:45:00,171.63,171.65,171.6,171.61,2300.0,151.7496,151.7673,151.7231,151.7319,2300.0
2019-11-26 12:50:00,171.64,171.73,171.64,171.72,4225.0,151.7585,151.838,151.7585,151.8292,4225.0
2019-11-26 12:55:00,171.74,171.84,171.74,171.84,2876.0,151.8469,151.9353,151.8469,151.9353,2876.0
2019-11-26 13:00:00,171.81,171.9,171.77,171.85,4162.0,151.9088,151.9884,151.8734,151.9441,4162.0
2019-11-26 13:05:00,171.84,171.87,171.76,171.81,6061.0,151.9353,151.9618,151.8646,151.9088,6061.0
2019-11-26 13:10:00,171.84,171.84,171.72,171.78,2800.0,151.9353,151.9353,151.8292,151.8823,2800.0
2019-11-26 13:15:00,171.8,171.88,171.75,171.75,2827.0,151.8999,151.9707,151.8557,151.8557,2827.0
2019-11-26 13:20:00,171.78,171.84,171.71,171.71,4192.0,151.8823,151.9353,151.8204,151.8204,4192.0
2019-11-26 13:25:00,171.71,171.77,171.69,171.73,5199.0,151.8204,151.8734,151.8027,151.838,5199.0
2019-11-26 13:30:00,171.75,171.76,171.58,171.59,6050.0,151.8557,151.8646,151.7054,151.7143,6050.0
2019-11-26 13:35:00,171.58,171.63,171.57,171.59,4587.0,151.7054,151.7496,151.6966,151.7143,4587.0
2019-11-26 13:40:00,171.56,171.64,171.49,171.64,2853.0,151.6877,151.7585,151.6258,151.7585,2853.0
2019-11-26 13:45:00,171.63,171.65,171.59,171.6,4991.0,151.7496,151.7673,151.7143,151.7231,4991.0
2019-11-26 13:50:00,171.61,171.65,171.55,171.65,2924.0,151.7319,151.7673,151.6789,151.7673,2924.0
2019-11-26 13:55:00,171.63,171.69,171.6,171.66,7826.0,151.7496,151.8027,151.7231,151.7762,7826.0
2019-11-26 14:00:00,171.66,171.66,171.6,171.6,4443.0,151.7762,151.7762,151.7231,151.7231,4443.0
2019-11-26 14:05:00,171.64,171.69,171.61,171.67,3149.0,151.7585,151.8027,151.7319,151.785,3149.0
2019-11-26 14:10:00,171.67,171.73,171.64,171.71,3000.0,151.785,151.838,151.7585,151.8204,3000.0
2019-11-26 14:15:00,171.73,171.75,171.62,171.66,7441.0,151.838,151.8557,151.7408,151.7762,7441.0
2019-11-26 14:20:00,171.65,171.67,171.57,171.61,2896.0,151.7673,151.785,151.6966,151.7319,2896.0
2019-11-26 14:25:00,171.59,171.6,171.5,171.57,3890.0,151.7143,151.7231,151.6347,151.6966,3890.0
2019-11-26 14:30:00,171.57,171.59,171.46,171.47,4846.0,151.6966,151.7143,151.5993,151.6082,4846.0
2019-11-26 14:35:00,171.44,171.47,171.41,171.43,4255.0,151.5816,151.6082,151.5551,151.5728,4255.0
2019-11-26 14:40:00,171.45,171.47,171.39,171.4,3829.0,151.5905,151.6082,151.5374,151.5463,3829.0
2019-11-26 14:45:00,171.41,171.57,171.41,171.52,7431.0,151.5551,151.6966,151.5551,151.6524,7431.0
2019-11-26 14:50:00,171.53,171.53,171.44,171.47,7286.0,151.6612,151.6612,151.5816,151.6082,7286.0
2019-11-26 14:55:00,171.49,171.55,171.43,171.43,4425.0,151.6258,151.6789,151.5728,151.5728,4425.0
2019-11-26 15:00:00,171.44,171.46,171.37,171.43,7102.0,151.5816,151.5993,151.5197,151.5728,7102.0
2019-11-26 15:05:00,171.44,171.44,171.28,171.3,6454.0,151.5816,151.5816,151.4402,151.4579,6454.0
2019-11-26 15:10:00,171.3,171.42,171.26,171.42,9392.0,151.4579,151.564,151.4225,151.564,9392.0
2019-11-26 15:15:00,171.42,171.43,171.35,171.39,7434.0,151.564,151.5728,151.5021,151.5374,7434.0
2019-11-26 15:20:00,171.38,171.42,171.36,171.38,4545.0,151.5286,151.564,151.5109,151.5286,4545.0
2019-11-26 15:25:00,171.39,171.55,171.38,171.5,12852.0,151.5374,151.6789,151.5286,151.6347,12852.0
2019-11-26 15:30:00,171.5,171.54,171.44,171.53,7655.0,151.6347,151.6701,151.5816,151.6612,7655.0
2019-11-26 15:35:00,171.53,171.56,171.47,171.51,9203.0,151.6612,151.6877,151.6082,151.6435,9203.0
2019-11-26 15:40:00,171.5,171.55,171.39,171.48,15996.0,151.6347,151.6789,151.5374,151.617,15996.0
2019-11-26 15:45:00,171.49,171.52,171.44,171.47,13949.0,151.6258,151.6524,151.5816,151.6082,13949.0
2019-11-26 15:50:00,171.45,171.68,171.37,171.67,78513.0,151.5905,151.7938,151.5197,151.785,78513.0
2019-11-26 15:55:00,171.61,171.71,171.48,171.65,98612.0,151.7319,151.8204,151.617,151.7673,98612.0
2019-11-27 09:30:00,171.74,171.9,171.35,171.49,15391.0,151.8469,151.9884,151.5021,151.6258,15391.0
2019-11-27 09:35:00,171.5,171.77,171.33,171.45,2407.0,151.6347,151.8734,151.4844,151.5905,2407.0
2019-11-27 09:40:00,171.33,171.41,171.23,171.38,2156.0,151.4844,151.5551,151.396,151.5286,2156.0
2019-11-27 09:45:00,171.5,171.5,171.2,171.24,4621.0,151.6347,151.6347,151.3694,151.4048,4621.0
2019-11-27 09:50:00,171.18,171.42,171.07,171.35,8485.0,151.3518,151.564,151.2545,151.5021,8485.0
2019-11-27 09:55:00,171.47,171.47,171.21,171.37,3598.0,151.6082,151.6082,151.3783,151.5197,3598.0
2019-11-27 10:00:00,171.4,171.4,171.2,171.2,2400.0,151.5463,151.5463,151.3694,151.3694,2400.0
2019-11-27 10:05:00,171.27,171.29,171.15,171.18,4502.0,151.4313,151.449,151.3252,151.3518,4502.0
2019-11-27 10:10:00,171.18,171.24,171.06,171.22,5595.0,151.3518,151.4048,151.2457,151.3871,5595.0
2019-11-27 10:15:00,171.31,171.48,171.31,171.45,6790.0,151.4667,151.617,151.4667,151.5905,6790.0
2019-11-27 10:20:00,171.5,171.65,171.47,171.65,3025.0,151.6347,151.7673,151.6082,151.7673,3025.0
2019-11-27 10:25:00,171.7,171.7,171.45,171.45,4054.0,151.8115,151.8115,151.5905,151.5905,4054.0
2019-11-27 10:30:00,171.46,171.49,171.33,171.48,3400.0,151.5993,151.6258,151.4844,151.617,3400.0
2019-11-27 10:35:00,171.45,171.45,171.22,171.34,7300.0,151.5905,151.5905,151.3871,151.4932,7300.0
2019-11-27 10:40:00,171.39,171.45,171.38,171.43,1326.0,151.5374,151.5905,151.5286,151.5728,1326.0
2019-11-27 10:45:00,171.44,171.58,171.43,171.53,4365.0,151.5816,151.7054,151.5728,151.6612,4365.0
2019-11-27 10:50:00,171.55,171.55,171.38,171.48,8226.0,151.6789,151.6789,151.5286,151.617,8226.0
2019-11-27 10:55:00,171.47,171.49,171.4,171.4,2000.0,151.6082,151.6258,151.5463,151.5463,2000.0
2019-11-27 11:00:00,171.41,171.56,171.41,171.55,4410.0,151.5551,151.6877,151.5551,151.6789,4410.0
2019-11-27 11:05:00,171.56,171.56,171.24,171.28,5553.0,151.6877,151.6877,151.4048,151.4402,5553.0
2019-11-27 11:10:00,171.27,171.3,171.16,171.26,4861.0,151.4313,151.4579,151.3341,151.4225,4861.0
2019-11-27 11:15:00,171.26,171.26,171.02,171.02,8561.0,151.4225,151.4225,151.2103,151.2103,8561.0
2019-11-27 11:20:00,171.06,171.21,170.96,171.19,5140.0,151.2457,151.3783,151.1572,151.3606,5140.0
2019-11-27 11:25:00,171.19,171.23,171.12,171.22,8498.0,151.3606,151.396,151.2987,151.3871,8498.0
2019-11-27 11:30:00,171.15,171.31,171.15,171.21,3950.0,151.3252,151.4667,151.3252,151.3783,3950.0
2019-11-27 11:35:00,171.24,171.28,171.18,171.23,5050.0,151.4048,151.4402,151.3518,151.396,5050.0
2019-11-27 11:40:00,171.25,171.41,171.23,171.37,4138.0,151.4136,151.5551,151.396,151.5197,4138.0
2019-11-27 11:45:00,171.37,171.37,171.23,171.28,5913.0,151.5197,151.5197,151.396,151.4402,5913.0
2019-11-27 11:50:00,171.29,171.34,171.22,171.26,4578.0,151.449,151.4932,151.3871,151.4225,4578.0
2019-11-27 11:55:00,171.24,171.33,171.22,171.28,5448.0,151.4048,151.4844,151.3871,151.4402,5448.0
2019-11-27 12:00:00,171.33,171.41,171.26,171.41,4764.0,151.4844,151.5551,151.4225,151.5551,4764.0
2019-11-27 12:05:00,171.41,171.51,171.4,171.5,1638.0,151.5551,151.6435,151.5463,151.6347,1638.0
2019-11-27 12:10:00,171.5,171.5,171.4,171.4,3692.0,151.6347,151.6347,151.5463,151.5463,3692.0
2019-11-27 12:15:00,171.41,171.52,171.35,171.52,4838.0,151.5551,151.6524,151.5021,151.6524,4838.0
2019-11-27 12:20:00,171.54,171.58,171.38,171.38,3600.0,151.6701,151.7054,151.5286,151.5286,3600.0
2019-11-27 12:25:00,171.36,171.37,171.29,171.29,1661.0,151.5109,151.5197,151.449,151.449,1661.0
2019-11-27 12:30:00,171.31,171.49,171.29,171.48,7066.0,151.4667,151.6258,151.449,151.617,7066.0
2019-11-27 12:35:00,171.46,171.47,171.38,171.38,3956.0,151.5993,151.6082,151.5286,151.5286,3956.0
2019-11-27 12:40:00,171.38,171.43,171.38,171.39,1613.0,151.5286,151.5728,151.5286,151.5374,1613.0
2019-11-27 12:45:00,171.4,171.53,171.38,171.53,3468.0,151.5463,151.6612,151.5286,151.6612,3468.0
2019-11-27 12:50:00,171.57,171.65,171.54,171.61,2254.0,151.6966,151.7673,151.6701,151.7319,2254.0
2019-11-27 12:55:00,171.58,171.65,171.57,171.65,1100.0,151.7054,151.7673,151.6966,151.7673,1100.0
2019-11-27 13:00:00,171.63,171.81,171.59,171.78,2514.0,151.7496,151.9088,151.7143,151.8823,2514.0
2019-11-27 13:05:00,171.83,171.83,171.73,171.76,3972.0,151.9265,151.9265,151.838,151.8646,3972.0
2019-11-27 13:10:00,171.73,171.88,171.66,171.83,5474.0,151.838,151.9707,151.7762,151.9265,5474.0
2019-11-27 13:15:00,171.78,171.81,171.73,171.77,2849.0,151.8823,151.9088,151.838,151.8734,2849.0
2019-11-27 13:20:00,171.81,171.81,171.67,171.7,3367.0,151.9088,151.9088,151.785,151.8115,3367.0
2019-11-27 13:25:00,171.7,171.78,171.68,171.77,3347.0,151.8115,151.8823,151.7938,151.8734,3347.0
2019-11-27 13:30:00,171.79,171.81,171.74,171.74,3800.0,151.8911,151.9088,151.8469,151.8469,3800.0
2019-11-27 13:35:00,171.75,171.81,171.73,171.76,7345.0,151.8557,151.9088,151.838,151.8646,7345.0
2019-11-27 13:40:00,171.77,171.79,171.72,171.74,2910.0,151.8734,151.8911,151.8292,151.8469,2910.0
2019-11-27 13:45:00,171.76,171.76,171.61,171.61,3100.0,151.8646,151.8646,151.7319,151.7319,3100.0
2019-11-27 13:50:00,171.63,171.76,171.63,171.66,4030.0,151.7496,151.8646,151.7496,151.7762,4030.0
2019-11-27 13:55:00,171.65,171.65,171.57,171.62,3400.0,151.7673,151.7673,151.6966,151.7408,3400.0
2019-11-27 14:00:00,171.59,171.69,171.59,171.68,1766.0,151.7143,151.8027,151.7143,151.7938,1766.0
2019-11-27 14:05:00,171.7,171.72,171.62,171.67,7175.0,151.8115,151.8292,151.7408,151.785,7175.0
2019-11-27 14:10:00,171.65,171.68,171.63,171.63,1673.0,151.7673,151.7938,151.7496,151.7496,1673.0
2019-11-27 14:15:00,171.63,171.63,171.49,171.53,3400.0,151.7496,151.7496,151.6258,151.6612,3400.0
2019-11-27 14:20:00,171.55,171.66,171.55,171.58,2360.0,151.6789,151.7762,151.6789,151.7054,2360.0
2019-11-27 14:25:00,171.6,171.62,171.59,171.59,1839.0,151.7231,151.7408,151.7143,151.7143,1839.0
2019-11-27 14:30:00,171.62,171.63,171.54,171.57,3663.0,151.7408,151.7496,151.6701,151.6966,3663.0
2019-11-27 14:35:00,171.57,171.66,171.54,171.65,3015.0,151.6966,151.7762,151.6701,151.7673,3015.0
2019-11-27 14:40:00,171.63,171.63,171.59,171.62,2750.0,151.7496,151.7496,151.7143,151.7408,2750.0
2019-11-27 14:45:00,171.65,171.65,171.61,171.65,2290.0,151.7673,151.7673,151.7319,151.7673,2290.0
2019-11-27 14:50:00,171.67,171.68,171.62,171.65,3000.0,151.785,151.7938,151.7408,151.7673,3000.0
2019-11-27 14:55:00,171.65,171.65,171.52,171.52,4937.0,151.7673,151.7673,151.6524,151.6524,4937.0
2019-11-27 15:00:00,171.56,171.7,171.54,171.62,4677.0,151.6877,151.8115,151.6701,151.7408,4677.0
2019-11-27 15:05:00,171.61,171.63,171.55,171.56,4379.0,151.7319,151.7496,151.6789,151.6877,4379.0
2019-11-27 15:10:00,171.56,171.7,171.55,171.7,3795.0,151.6877,151.8115,151.6789,151.8115,3795.0
2019-11-27 15:15:00,171.7,171.71,171.61,171.65,4100.0,151.8115,151.8204,151.7319,151.7673,4100.0
2019-11-27 15:20:00,171.63,171.69,171.58,171.58,4085.0,151.7496,151.8027,151.7054,151.7054,4085.0
2019-11-27 15:25:00,171.61,171.65,171.59,171.65,3918.0,151.7319,151.7673,151.7143,151.7673,3918.0
2019-11-27 15:30:00,171.65,171.67,171.61,171.61,6308.0,151.7673,151.785,151.7319,151.7319,6308.0
2019-11-27 15:35:00,171.61,171.62,171.54,171.54,6038.0,151.7319,151.7408,151.6701,151.6701,6038.0
2019-11-27 15:40:00,171.55,171.63,171.52,171.54,7376.0,151.6789,151.7496,151.6524,151.6701,7376.0
2019-11-27 15:45:00,171.54,171.58,171.49,171.5,11743.0,151.6701,151.7054,151.6258,151.6347,11743.0
2019-11-27 15:50:00,171.49,171.51,171.35,171.4,33932.0,151.6258,151.6435,151.5021,151.5463,33932.0
2019-11-27 15:55:00,171.34,171.61,171.34,171.49,74396.0,151.4932,151.7319,151.4932,151.6258,74396.0
2019-11-29 09:30:00,170.82,171.41,170.82,171.34,18997.0,151.0335,151.5551,151.0335,151.4932,18997.0
2019-11-29 09:35:00,171.22,171.5,171.18,171.39,5527.0,151.3871,151.6347,151.3518,151.5374,5527.0
2019-11-29 09:40:00,171.32,171.36,170.96,170.96,3204.0,151.4755,151.5109,151.1572,151.1572,3204.0
2019-11-29 09:45:00,171.05,171.19,170.98,170.99,5878.0,151.2368,151.3606,151.1749,151.1838,5878.0
2019-11-29 09:50:00,171.06,171.3,171.04,171.27,7100.0,151.2457,151.4579,151.228,151.4313,7100.0
2019-11-29 09:55:00,171.28,171.35,171.1,171.25,7285.0,151.4402,151.5021,151.281,151.4136,7285.0
2019-11-29 10:00:00,171.21,171.38,171.08,171.35,7670.0,151.3783,151.5286,151.2633,151.5021,7670.0
2019-11-29 10:05:00,171.38,171.48,171.27,171.32,4497.0,151.5286,151.617,151.4313,151.4755,4497.0
2019-11-29 10:10:00,171.35,171.38,171.06,171.06,7355.0,151.5021,151.5286,151.2457,151.2457,7355.0
2019-11-29 10:15:00,171.12,171.21,171.03,171.08,6570.0,151.2987,151.3783,151.2191,151.2633,6570.0
2019-11-29 10:20:00,171.14,171.24,171.08,171.16,2893.0,151.3164,151.4048,151.2633,151.3341,2893.0
2019-11-29 10:25:00,171.3,171.39,171.24,171.25,3384.0,151.4579,151.5374,151.4048,151.4136,3384.0
2019-11-29 10:30:00,171.1,171.1,170.97,170.97,3308.0,151.281,151.281,151.1661,151.1661,3308.0
2019-11-29 10:35:00,171.0,171.23,170.97,171.23,3451.0,151.1926,151.396,151.1661,151.396,3451.0
2019-11-29 10:40:00,171.22,171.22,171.01,171.03,2300.0,151.3871,151.3871,151.2014,151.2191,2300.0
2019-11-29 10:45:00,171.06,171.17,171.03,171.14,4728.0,151.2457,151.3429,151.2191,151.3164,4728.0
2019-11-29 10:50:00,171.13,171.15,170.93,170.93,3427.0,151.3075,151.3252,151.1307,151.1307,3427.0
2019-11-29 10:55:00,170.97,170.99,170.71,170.73,8838.0,151.1661,151.1838,150.9362,150.9539,8838.0
2019-11-29 11:00:00,170.7,170.83,170.67,170.71,4872.0,150.9274,151.0423,150.9008,150.9362,4872.0
2019-11-29 11:05:00,170.68,170.71,170.59,170.68,5675.0,150.9097,150.9362,150.8301,150.9097,5675.0
2019-11-29 11:10:00,170.72,170.86,170.72,170.72,4076.0,150.945,151.0688,150.945,150.945,4076.0
2019-11-29 11:15:00,170.74,170.86,170.74,170.78,3800.0,150.9627,151.0688,150.9627,150.9981,3800.0
2019-11-29 11:20:00,170.78,170.85,170.76,170.83,2441.0,150.9981,151.06,150.9804,151.0423,2441.0
2019-11-29 11:25:00,170.87,170.87,170.76,170.79,4839.0,151.0777,151.0777,150.9804,151.0069,4839.0
2019-11-29 11:30:00,170.73,170.77,170.65,170.72,2378.0,150.9539,150.9892,150.8831,150.945,2378.0
2019-11-29 11:35:00,170.75,170.94,170.75,170.94,2624.0,150.9716,151.1396,150.9716,151.1396,2624.0
2019-11-29 11:40:00,170.97,170.99,170.75,170.75,3417.0,151.1661,151.1838,150.9716,150.9716,3417.0
2019-11-29 11:45:00,170.7,170.71,170.56,170.56,3653.0,150.9274,150.9362,150.8036,150.8036,3653.0
2019-11-29 11:50:00,170.56,170.58,170.41,170.54,4700.0,150.8036,150.8213,150.6709,150.7859,4700.0
2019-11-29 11:55:00,170.55,170.65,170.51,170.55,6376.0,150.7947,150.8831,150.7594,150.7947,6376.0
2019-11-29 12:00:00,170.58,170.65,170.52,170.55,8121.0,150.8213,150.8831,150.7682,150.7947,8121.0
2019-11-29 12:05:00,170.57,170.63,170.53,170.54,2471.0,150.8124,150.8655,150.777,150.7859,2471.0
2019-11-29 12:10:00,170.54,170.54,170.27,170.27,3554.0,150.7859,150.7859,150.5472,150.5472,3554.0
2019-11-29 12:15:00,170.28,170.39,170.26,170.38,4463.0,150.556,150.6533,150.5383,150.6444,4463.0
2019-11-29 12:20:00,170.37,170.5,170.33,170.44,3516.0,150.6356,150.7505,150.6002,150.6975,3516.0
2019-11-29 12:25:00,170.45,170.51,170.37,170.39,3200.0,150.7063,150.7594,150.6356,150.6533,3200.0
2019-11-29 12:30:00,170.41,170.45,170.24,170.28,6508.0,150.6709,150.7063,150.5206,150.556,6508.0
2019-11-29 12:35:00,170.29,170.4,170.24,170.26,7144.0,150.5648,150.6621,150.5206,150.5383,7144.0
2019-11-29 12:40:00,170.27,170.44,170.25,170.43,7753.0,150.5472,150.6975,150.5295,150.6886,7753.0
2019-11-29 12:45:00,170.47,170.63,170.41,170.55,8380.0,150.724,150.8655,150.6709,150.7947,8380.0
2019-11-29 12:50:00,170.58,170.8,170.49,170.74,21634.0,150.8213,151.0158,150.7417,150.9627,21634.0
2019-11-29 12:55:00,170.78,170.86,170.53,170.72,62671.0,150.9981,151.0688,150.777,150.945,62671.0
2019-12-02 09:30:00,170.53,170.87,169.78,170.44,25427.0,150.777,151.0777,150.1139,150.6975,25427.0
2019-12-02 09:35:00,170.38,170.4,170.04,170.04,11053.0,150.6444,150.6621,150.3438,150.3438,11053.0
2019-12-02 09:40:00,169.96,169.96,169.33,169.39,8000.0,150.2731,150.2731,149.716,149.7691,8000.0
2019-12-02 09:45:00,169.38,169.92,169.38,169.9,8360.0,149.7603,150.2377,149.7603,150.22,8360.0
2019-12-02 09:50:00,169.85,169.85,169.54,169.56,14322.0,150.1758,150.1758,149.9017,149.9194,14322.0
2019-12-02 09:55:00,169.57,169.72,168.98,168.98,21664.0,149.9282,150.0609,149.4066,149.4066,21664.0
2019-12-02 10:00:00,169.14,169.4,168.95,169.28,10008.0,149.5481,149.7779,149.3801,149.6718,10008.0
2019-12-02 10:05:00,169.14,169.5,168.97,169.33,7234.0,149.5481,149.8664,149.3977,149.716,7234.0
2019-12-02 10:10:00,169.37,169.83,169.37,169.77,4800.0,149.7514,150.1581,149.7514,150.1051,4800.0
2019-12-02 10:15:00,169.84,169.84,169.38,169.38,6831.0,150.167,150.167,149.7603,149.7603,6831.0
2019-12-02 10:20:00,169.38,169.49,169.15,169.15,3443.0,149.7603,149.8575,149.5569,149.5569,3443.0
2019-12-02 10:25:00,169.21,169.45,169.15,169.45,3502.0,149.6099,149.8221,149.5569,149.8221,3502.0
2019-12-02 10:30:00,169.39,169.39,168.94,169.11,3886.0,149.7691,149.7691,149.3712,149.5215,3886.0
2019-12-02 10:35:00,169.04,169.04,168.56,168.85,9798.0,149.4596,149.4596,149.0352,149.2916,9798.0
2019-12-02 10:40:00,168.94,169.26,168.88,169.14,2357.0,149.3712,149.6542,149.3182,149.5481,2357.0
2019-12-02 10:45:00,169.14,169.14,168.78,168.82,3712.0,149.5481,149.5481,149.2298,149.2651,3712.0
2019-12-02 10:50:00,168.75,168.76,168.48,168.56,4744.0,149.2032,149.2121,148.9645,149.0352,4744.0
2019-12-02 10:55:00,168.69,168.72,168.56,168.64,6895.0,149.1502,149.1767,149.0352,149.106,6895.0
2019-12-02 11:00:00,168.65,168.76,168.59,168.62,2317.0,149.1148,149.2121,149.0618,149.0883,2317.0
2019-12-02 11:05:00,168.57,168.74,168.54,168.56,3507.0,149.0441,149.1944,149.0176,149.0352,3507.0
2019-12-02 11:10:00,168.46,168.52,168.42,168.45,1889.0,148.9468,148.9999,148.9115,148.938,1889.0
2019-12-02 11:15:00,168.53,168.61,168.37,168.59,5350.0,149.0087,149.0794,148.8672,149.0618,5350.0
2019-12-02 11:20:00,168.59,168.84,168.57,168.67,5101.0,149.0618,149.2828,149.0441,149.1325,5101.0
2019-12-02 11:25:00,168.68,168.71,168.51,168.51,3237.0,149.1413,149.1679,148.991,148.991,3237.0
2019-12-02 11:30:00,168.46,168.51,168.26,168.3,5970.0,148.9468,148.991,148.77,148.8054,5970.0
2019-12-02 11:35:00,168.31,168.35,168.15,168.35,2985.0,148.8142,148.8496,148.6727,148.8496,2985.0
2019-12-02 11:40:00,168.35,168.44,168.23,168.4,6465.0,148.8496,148.9291,148.7435,148.8938,6465.0
2019-12-02 11:45:00,168.44,168.61,168.38,168.58,6237.0,148.9291,149.0794,148.8761,149.0529,6237.0
2019-12-02 11:50:00,168.61,168.78,168.61,168.74,6821.0,149.0794,149.2298,149.0794,149.1944,6821.0
2019-12-02 11:55:00,168.72,168.78,168.68,168.71,3839.0,149.1767,149.2298,149.1413,149.1679,3839.0
2019-12-02 12:00:00,168.71,168.77,168.6,168.61,17858.0,149.1679,149.2209,149.0706,149.0794,17858.0
2019-12-02 12:05:00,168.68,168.77,168.62,168.77,7018.0,149.1413,149.2209,149.0883,149.2209,7018.0
2019-12-02 12:10:00,168.79,168.86,168.74,168.82,3210.0,149.2386,149.3005,149.1944,149.2651,3210.0
2019-12-02 12:15:00,168.84,168.92,168.79,168.88,3890.0,149.2828,149.3535,149.2386,149.3182,3890.0
2019-12-02 12:20:00,168.88,168.91,168.7,168.7,9426.0,149.3182,149.3447,149.159,149.159,9426.0
2019-12-02 12:25:00,168.71,168.79,168.34,168.61,11165.0,149.1679,149.2386,148.8407,149.0794,11165.0
2019-12-02 12:30:00,168.6,168.6,168.45,168.49,3200.0,149.0706,149.0706,148.938,148.9733,3200.0
2019-12-02 12:35:00,168.5,168.57,168.45,168.49,3174.0,148.9822,149.0441,148.938,148.9733,3174.0
2019-12-02 12:40:00,168.5,168.63,168.42,168.56,3863.0,148.9822,149.0971,148.9115,149.0352,3863.0
2019-12-02 12:45:00,168.63,168.68,168.51,168.63,3029.0,149.0971,149.1413,148.991,149.0971,3029.0
2019-12-02 12:50:00,168.63,168.68,168.52,168.67,6496.0,149.0971,149.1413,148.9999,149.1325,6496.0
2019-12-02 12:55:00,168.72,168.82,168.6,168.62,6607.0,149.1767,149.2651,149.0706,149.0883,6607.0
2019-12-02 13:00:00,168.66,168.82,168.63,168.79,2139.0,149.1237,149.2651,149.0971,149.2386,2139.0
2019-12-02 13:05:00,168.82,169.06,168.82,169.04,4388.0,149.2651,149.4773,149.2651,149.4596,4388.0
2019-12-02 13:10:00,169.04,169.04,168.93,168.99,2629.0,149.4596,149.4596,149.3624,149.4154,2629.0
2019-12-02 13:15:00,168.95,168.96,168.85,168.86,6196.0,149.3801,149.3889,149.2916,149.3005,6196.0
2019-12-02 13:20:00,168.85,168.94,168.83,168.86,2333.0,149.2916,149.3712,149.274,149.3005,2333.0
2019-12-02 13:25:00,168.91,169.06,168.91,169.01,2081.0,149.3447,149.4773,149.3447,149.4331,2081.0
2019-12-02 13:30:00,169.09,169.09,168.88,168.95,4819.0,149.5038,149.5038,149.3182,149.3801,4819.0
2019-12-02 13:35:00,168.95,169.05,168.92,169.05,3116.0,149.3801,149.4685,149.3535,149.4685,3116.0
2019-12-02 13:40:00,169.06,169.06,168.99,169.02,800.0,149.4773,149.4773,149.4154,149.442,800.0
2019-12-02 13:45:00,169.0,169.07,168.9,168.9,2607.0,149.4243,149.4862,149.3359,149.3359,2607.0
2019-12-02 13:50:00,168.94,169.13,168.94,169.08,4033.0,149.3712,149.5392,149.3712,149.495,4033.0
2019-12-02 13:55:00,169.11,169.13,168.98,169.03,2496.0,149.5215,149.5392,149.4066,149.4508,2496.0
2019-12-02 14:00:00,169.0,169.11,168.99,169.11,1740.0,149.4243,149.5215,149.4154,149.5215,1740.0
2019-12-02 14:05:00,169.14,169.19,169.1,169.16,2463.0,149.5481,149.5923,149.5127,149.5657,2463.0
2019-12-02 14:10:00,169.15,169.26,169.13,169.23,2750.0,149.5569,149.6542,149.5392,149.6276,2750.0
2019-12-02 14:15:00,169.25,169.32,169.15,169.16,5358.0,149.6453,149.7072,149.5569,149.5657,5358.0
2019-12-02 14:20:00,169.2,169.31,169.15,169.31,5387.0,149.6011,149.6984,149.5569,149.6984,5387.0
2019-12-02 14:25:00,169.27,169.29,169.1,169.15,3000.0,149.663,149.6807,149.5127,149.5569,3000.0
2019-12-02 14:30:00,169.13,169.21,169.11,169.2,5097.0,149.5392,149.6099,149.5215,149.6011,5097.0
2019-12-02 14:35:00,169.2,169.23,169.14,169.2,9748.0,149.6011,149.6276,149.5481,149.6011,9748.0
2019-12-02 14:40:00,169.22,169.27,169.16,169.17,7427.0,149.6188,149.663,149.5657,149.5746,7427.0
2019-12-02 14:45:00,169.23,169.3,169.11,169.19,7413.0,149.6276,149.6895,149.5215,149.5923,7413.0
2019-12-02 14:50:00,169.18,169.23,168.97,169.0,6320.0,149.5834,149.6276,149.3977,149.4243,6320.0
2019-12-02 14:55:00,169.04,169.07,169.02,169.07,2258.0,149.4596,149.4862,149.442,149.4862,2258.0
2019-12-02 15:00:00,169.11,169.11,168.95,168.96,6702.0,149.5215,149.5215,149.3801,149.3889,6702.0
2019-12-02 15:05:00,168.96,168.96,168.75,168.76,12186.0,149.3889,149.3889,149.2032,149.2121,12186.0
2019-12-02 15:10:00,168.77,168.82,168.74,168.81,4293.0,149.2209,149.2651,149.1944,149.2563,4293.0
2019-12-02 15:15:00,168.79,168.88,168.73,168.86,4852.0,149.2386,149.3182,149.1855,149.3005,4852.0
2019-12-02 15:20:00,168.84,168.84,168.63,168.68,4862.0,149.2828,149.2828,149.0971,149.1413,4862.0
2019-12-02 15:25:00,168.68,168.73,168.59,168.61,7343.0,149.1413,149.1855,149.0618,149.0794,7343.0
2019-12-02 15:30:00,168.58,168.67,168.52,168.67,7650.0,149.0529,149.1325,148.9999,149.1325,7650.0
2019-12-02 15:35:00,168.66,168.85,168.58,168.75,23443.0,149.1237,149.2916,149.0529,149.2032,23443.0
2019-12-02 15:40:00,168.74,168.9,168.72,168.86,10458.0,149.1944,149.3359,149.1767,149.3005,10458.0
2019-12-02 15:45:00,168.91,168.97,168.76,168.77,13530.0,149.3447,149.3977,149.2121,149.2209,13530.0
2019-12-02 15:50:00,168.79,168.81,168.61,168.67,22273.0,149.2386,149.2563,149.0794,149.1325,22273.0
2019-12-02 15:55:00,168.64,168.78,168.55,168.6,85831.0,149.106,149.2298,149.0264,149.0706,85831.0
2019-12-03 09:30:00,166.77,167.0,166.22,166.61,64118.0,147.4526,147.6559,146.9663,147.3111,64118.0
2019-12-03 09:35:00,166.66,167.17,166.44,167.0,26626.0,147.3553,147.8062,147.1608,147.6559,26626.0
2019-12-03 09:40:00,167.02,167.44,166.75,167.37,26506.0,147.6736,148.045,147.4349,147.9831,26506.0
2019-12-03 09:45:00,167.35,167.35,166.61,166.94,32184.0,147.9654,147.9654,147.3111,147.6029,32184.0
2019-12-03 09:50:00,166.9,167.19,166.76,167.07,17865.0,147.5675,147.8239,147.4437,147.7178,17865.0
2019-12-03 09:55:00,167.08,167.37,166.82,167.3,38002.0,147.7267,147.9831,147.4968,147.9212,38002.0
2019-12-03 10:00:00,167.22,167.44,166.82,166.82,19798.0,147.8505,148.045,147.4968,147.4968,19798.0
2019-12-03 10:05:00,166.82,167.06,166.76,166.77,13887.0,147.4968,147.709,147.4437,147.4526,13887.0
2019-12-03 10:10:00,166.83,167.12,166.78,167.06,10874.0,147.5056,147.762,147.4614,147.709,10874.0
2019-12-03 10:15:00,167.01,167.17,166.99,167.1,32581.0,147.6648,147.8062,147.6471,147.7444,32581.0
2019-12-03 10:20:00,167.09,167.24,167.02,167.04,26415.0,147.7355,147.8681,147.6736,147.6913,26415.0
2019-12-03 10:25:00,167.01,167.01,166.75,166.79,26483.0,147.6648,147.6648,147.4349,147.4703,26483.0
2019-12-03 10:30:00,166.8,167.1,166.73,167.07,35944.0,147.4791,147.7444,147.4172,147.7178,35944.0
2019-12-03 10:35:00,167.04,167.05,166.66,166.89,17339.0,147.6913,147.7001,147.3553,147.5587,17339.0
2019-12-03 10:40:00,166.9,166.99,166.79,166.95,10422.0,147.5675,147.6471,147.4703,147.6117,10422.0
2019-12-03 10:45:00,166.97,167.03,166.57,166.61,18670.0,147.6294,147.6825,147.2757,147.3111,18670.0
2019-12-03 10:50:00,166.59,166.65,166.46,166.59,16081.0,147.2934,147.3465,147.1785,147.2934,16081.0
2019-12-03 10:55:00,166.65,166.75,166.53,166.67,13667.0,147.3465,147.4349,147.2404,147.3642,13667.0
2019-12-03 11:00:00,166.67,166.75,166.32,166.39,13755.0,147.3642,147.4349,147.0547,147.1166,13755.0
2019-12-03 11:05:00,166.49,166.53,166.41,166.47,6074.0,147.205,147.2404,147.1343,147.1873,6074.0
2019-12-03 11:10:00,166.48,166.72,166.43,166.7,8834.0,147.1962,147.4084,147.152,147.3907,8834.0
2019-12-03 11:15:00,166.65,166.96,166.64,166.87,6679.0,147.3465,147.6206,147.3376,147.541,6679.0
2019-12-03 11:20:00,166.88,166.91,166.71,166.72,10842.0,147.5498,147.5764,147.3995,147.4084,10842.0
2019-12-03 11:25:00,166.74,166.76,166.64,166.66,6466.0,147.4261,147.4437,147.3376,147.3553,6466.0
2019-12-03 11:30:00,166.68,166.68,166.44,166.45,7642.0,147.373,147.373,147.1608,147.1696,7642.0
2019-12-03 11:35:00,166.43,166.67,166.38,166.67,6752.0,147.152,147.3642,147.1078,147.3642,6752.0
2019-12-03 11:40:00,166.7,166.77,166.64,166.68,8547.0,147.3907,147.4526,147.3376,147.373,8547.0
2019-12-03 11:45:00,166.71,166.81,166.65,166.76,16590.0,147.3995,147.4879,147.3465,147.4437,16590.0
2019-12-03 11:50:00,166.76,166.77,166.6,166.6,8621.0,147.4437,147.4526,147.3023,147.3023,8621.0
2019-12-03 11:55:00,166.59,166.84,166.58,166.79,10976.0,147.2934,147.5145,147.2846,147.4703,10976.0
2019-12-03 12:00:00,166.81,166.81,166.67,166.79,11317.0,147.4879,147.4879,147.3642,147.4703,11317.0
2019-12-03 12:05:00,166.75,166.98,166.69,166.95,6476.0,147.4349,147.6383,147.3818,147.6117,6476.0
2019-12-03 12:10:00,167.0,167.03,166.84,166.84,11104.0,147.6559,147.6825,147.5145,147.5145,11104.0
2019-12-03 12:15:00,166.86,166.99,166.74,166.98,9296.0,147.5322,147.6471,147.4261,147.6383,9296.0
2019-12-03 12:20:00,166.97,167.09,166.94,167.04,8000.0,147.6294,147.7355,147.6029,147.6913,8000.0
2019-12-03 12:25:00,167.04,167.11,167.01,167.08,8093.0,147.6913,147.7532,147.6648,147.7267,8093.0
2019-12-03 12:30:00,167.11,167.12,166.77,166.79,5708.0,147.7532,147.762,147.4526,147.4703,5708.0
2019-12-03 12:35:00,166.81,166.98,166.81,166.94,4529.0,147.4879,147.6383,147.4879,147.6029,4529.0
2019-12-03 12:40:00,166.93,166.94,166.71,166.78,13189.0,147.594,147.6029,147.3995,147.4614,13189.0
2019-12-03 12:45:00,166.82,166.98,166.73,166.97,8993.0,147.4968,147.6383,147.4172,147.6294,8993.0
2019-12-03 12:50:00,166.96,167.03,166.85,166.88,10384.0,147.6206,147.6825,147.5233,147.5498,10384.0
2019-12-03 12:55:00,166.87,166.92,166.83,166.92,9088.0,147.541,147.5852,147.5056,147.5852,9088.0
2019-12-03 13:00:00,166.92,167.03,166.9,166.93,10195.0,147.5852,147.6825,147.5675,147.594,10195.0
2019-12-03 13:05:00,166.92,167.0,166.91,166.99,10143.0,147.5852,147.6559,147.5764,147.6471,10143.0
2019-12-03 13:10:00,166.99,167.07,166.98,167.05,25576.0,147.6471,147.7178,147.6383,147.7001,25576.0
2019-12-03 13:15:00,167.05,167.11,166.88,167.0,14213.0,147.7001,147.7532,147.5498,147.6559,14213.0
2019-12-03 13:20:00,166.99,167.2,166.97,166.99,73424.0,147.6471,147.8328,147.6294,147.6471,73424.0
2019-12-03 13:25:00,166.99,167.02,166.95,166.99,24195.0,147.6471,147.6736,147.6117,147.6471,24195.0
2019-12-03 13:30:00,167.0,167.02,166.96,166.96,26318.0,147.6559,147.6736,147.6206,147.6206,26318.0
2019-12-03 13:35:00,166.96,167.27,166.95,167.27,41159.0,147.6206,147.8947,147.6117,147.8947,41159.0
2019-12-03 13:40:00,167.24,167.32,166.96,166.99,19493.0,147.8681,147.9389,147.6206,147.6471,19493.0
2019-12-03 13:45:00,167.0,167.14,166.98,167.04,18250.0,147.6559,147.7797,147.6383,147.6913,18250.0
2019-12-03 13:50:00,167.04,167.06,166.94,166.94,15889.0,147.6913,147.709,147.6029,147.6029,15889.0
2019-12-03 13:55:00,166.91,166.96,166.81,166.81,9941.0,147.5764,147.6206,147.4879,147.4879,9941.0
2019-12-03 14:00:00,166.85,166.93,166.83,166.83,8944.0,147.5233,147.594,147.5056,147.5056,8944.0
2019-12-03 14:05:00,166.83,166.87,166.73,166.79,10771.0,147.5056,147.541,147.4172,147.4703,10771.0
2019-12-03 14:10:00,166.81,166.86,166.74,166.8,7634.0,147.4879,147.5322,147.4261,147.4791,7634.0
2019-12-03 14:15:00,166.81,166.86,166.73,166.82,21265.0,147.4879,147.5322,147.4172,147.4968,21265.0
2019-12-03 14:20:00,166.81,166.81,166.73,166.79,13869.0,147.4879,147.4879,147.4172,147.4703,13869.0
2019-12-03 14:25:00,166.78,166.84,166.73,166.78,17437.0,147.4614,147.5145,147.4172,147.4614,17437.0
2019-12-03 14:30:00,166.79,166.92,166.75,166.92,9806.0,147.4703,147.5852,147.4349,147.5852,9806.0
2019-12-03 14:35:00,166.93,166.93,166.8,166.81,8506.0,147.594,147.594,147.4791,147.4879,8506.0
2019-12-03 14:40:00,166.82,167.03,166.82,166.91,8188.0,147.4968,147.6825,147.4968,147.5764,8188.0
2019-12-03 14:45:00,166.93,167.0,166.85,166.99,12417.0,147.594,147.6559,147.5233,147.6471,12417.0
2019-12-03 14:50:00,167.06,167.07,166.97,167.01,14396.0,147.709,147.7178,147.6294,147.6648,14396.0
2019-12-03 14:55:00,167.02,167.09,166.93,166.95,20795.0,147.6736,147.7355,147.594,147.6117,20795.0
2019-12-03 15:00:00,166.96,167.0,166.85,166.88,18058.0,147.6206,147.6559,147.5233,147.5498,18058.0
2019-12-03 15:05:00,166.86,166.96,166.78,166.92,11841.0,147.5322,147.6206,147.4614,147.5852,11841.0
2019-12-03 15:10:00,166.88,167.02,166.88,166.93,20942.0,147.5498,147.6736,147.5498,147.594,20942.0
2019-12-03 15:15:00,166.94,167.02,166.94,166.98,16944.0,147.6029,147.6736,147.6029,147.6383,16944.0
2019-12-03 15:20:00,166.97,167.36,166.97,167.31,26851.0,147.6294,147.9742,147.6294,147.93,26851.0
2019-12-03 15:25:00,167.31,167.34,167.2,167.3,25207.0,147.93,147.9566,147.8328,147.9212,25207.0
2019-12-03 15:30:00,167.32,167.34,167.06,167.06,56598.0,147.9389,147.9566,147.709,147.709,56598.0
2019-12-03 15:35:00,167.06,167.18,167.05,167.09,21758.0,147.709,147.8151,147.7001,147.7355,21758.0
2019-12-03 15:40:00,167.09,167.12,167.03,167.09,20756.0,147.7355,147.762,147.6825,147.7355,20756.0
2019-12-03 15:45:00,167.09,167.13,167.03,167.1,68100.0,147.7355,147.7709,147.6825,147.7444,68100.0
2019-12-03 15:50:00,167.11,167.15,166.95,167.1,99388.0,147.7532,147.7886,147.6117,147.7444,99388.0
2019-12-03 15:55:00,167.13,167.22,167.02,167.1,184929.0,147.7709,147.8505,147.6736,147.7444,184929.0
2019-12-04 09:30:00,167.12,167.98,166.84,167.81,36237.0,147.762,148.5224,147.5145,148.3721,36237.0
2019-12-04 09:35:00,167.75,168.17,167.75,167.87,17453.0,148.3191,148.6904,148.3191,148.4252,17453.0
2019-12-04 09:40:00,167.96,168.63,167.75,168.63,20271.0,148.5047,149.0971,148.3191,149.0971,20271.0
2019-12-04 09:45:00,168.63,168.65,168.0,168.05,16120.0,149.0971,149.1148,148.5401,148.5843,16120.0
2019-12-04 09:50:00,168.05,168.55,168.02,168.46,16831.0,148.5843,149.0264,148.5578,148.9468,16831.0
2019-12-04 09:55:00,168.47,168.69,168.28,168.44,22666.0,148.9557,149.1502,148.7877,148.9291,22666.0
2019-12-04 10:00:00,168.39,168.87,168.29,168.71,18378.0,148.8849,149.3093,148.7965,149.1679,18378.0
2019-12-04 10:05:00,168.67,168.71,168.42,168.54,21323.0,149.1325,149.1679,148.9115,149.0176,21323.0
2019-12-04 10:10:00,168.53,168.66,168.4,168.46,17771.0,149.0087,149.1237,148.8938,148.9468,17771.0
2019-12-04 10:15:00,168.48,168.58,168.23,168.4,26974.0,148.9645,149.0529,148.7435,148.8938,26974.0
2019-12-04 10:20:00,168.43,168.54,168.25,168.43,8924.0,148.9203,149.0176,148.7611,148.9203,8924.0
2019-12-04 10:25:00,168.44,168.48,168.2,168.27,14067.0,148.9291,148.9645,148.7169,148.7788,14067.0
2019-12-04 10:30:00,168.22,168.5,168.2,168.5,8012.0,148.7346,148.9822,148.7169,148.9822,8012.0
2019-12-04 10:35:00,168.46,168.51,168.34,168.38,16845.0,148.9468,148.991,148.8407,148.8761,16845.0
2019-12-04 10:40:00,168.39,168.49,168.21,168.39,19605.0,148.8849,148.9733,148.7258,148.8849,19605.0
2019-12-04 10:45:00,168.4,168.59,168.35,168.52,30933.0,148.8938,149.0618,148.8496,148.9999,30933.0
2019-12-04 10:50:00,168.53,168.72,168.44,168.72,15370.0,149.0087,149.1767,148.9291,149.1767,15370.0
2019-12-04 10:55:00,168.76,168.86,168.61,168.69,10639.0,149.2121,149.3005,149.0794,149.1502,10639.0
2019-12-04 11:00:00,168.7,168.7,168.54,168.58,14181.0,149.159,149.159,149.0176,149.0529,14181.0
2019-12-04 11:05:00,168.58,168.61,168.18,168.38,21831.0,149.0529,149.0794,148.6993,148.8761,21831.0
2019-12-04 11:10:00,168.33,168.43,168.19,168.25,12342.0,148.8319,148.9203,148.7081,148.7611,12342.0
2019-12-04 11:15:00,168.26,168.42,168.2,168.42,8662.0,148.77,148.9115,148.7169,148.9115,8662.0
2019-12-04 11:20:00,168.43,168.45,168.26,168.34,19273.0,148.9203,148.938,148.77,148.8407,19273.0
2019-12-04 11:25:00,168.33,168.49,168.23,168.36,13449.0,148.8319,148.9733,148.7435,148.8584,13449.0
2019-12-04 11:30:00,168.38,168.53,168.38,168.5,21138.0,148.8761,149.0087,148.8761,148.9822,21138.0
2019-12-04 11:35:00,168.49,168.52,168.37,168.5,11796.0,148.9733,148.9999,148.8672,148.9822,11796.0
2019-12-04 11:40:00,168.56,168.71,168.53,168.67,9423.0,149.0352,149.1679,149.0087,149.1325,9423.0
2019-12-04 11:45:00,168.68,168.7,168.55,168.59,10268.0,149.1413,149.159,149.0264,149.0618,10268.0
2019-12-04 11:50:00,168.58,168.68,168.55,168.68,7957.0,149.0529,149.1413,149.0264,149.1413,7957.0
2019-12-04 11:55:00,168.66,168.66,168.49,168.5,10416.0,149.1237,149.1237,148.9733,148.9822,10416.0
2019-12-04 12:00:00,168.47,168.47,168.31,168.38,7500.0,148.9557,148.9557,148.8142,148.8761,7500.0
2019-12-04 12:05:00,168.39,168.42,168.34,168.37,7302.0,148.8849,148.9115,148.8407,148.8672,7302.0
2019-12-04 12:10:00,168.35,168.38,168.28,168.29,7653.0,148.8496,148.8761,148.7877,148.7965,7653.0
2019-12-04 12:15:00,168.27,168.27,168.08,168.11,8706.0,148.7788,148.7788,148.6108,148.6374,8706.0
2019-12-04 12:20:00,168.11,168.12,168.03,168.07,4511.0,148.6374,148.6462,148.5666,148.602,4511.0
2019-12-04 12:25:00,168.07,168.14,168.05,168.13,7851.0,148.602,148.6639,148.5843,148.655,7851.0
2019-12-04 12:30:00,168.13,168.27,168.11,168.15,6679.0,148.655,148.7788,148.6374,148.6727,6679.0
2019-12-04 12:35:00,168.16,168.25,168.1,168.25,4769.0,148.6816,148.7611,148.6285,148.7611,4769.0
2019-12-04 12:40:00,168.23,168.33,168.15,168.31,5941.0,148.7435,148.8319,148.6727,148.8142,5941.0
2019-12-04 12:45:00,168.31,168.46,168.25,168.42,7073.0,148.8142,148.9468,148.7611,148.9115,7073.0
2019-12-04 12:50:00,168.42,168.46,168.39,168.46,4299.0,148.9115,148.9468,148.8849,148.9468,4299.0
2019-12-04 12:55:00,168.45,168.49,168.37,168.42,5268.0,148.938,148.9733,148.8672,148.9115,5268.0
2019-12-04 13:00:00,168.41,168.41,168.31,168.33,5684.0,148.9026,148.9026,148.8142,148.8319,5684.0
2019-12-04 13:05:00,168.32,168.34,168.16,168.19,9596.0,148.823,148.8407,148.6816,148.7081,9596.0
2019-12-04 13:10:00,168.17,168.17,168.08,168.09,6275.0,148.6904,148.6904,148.6108,148.6197,6275.0
2019-12-04 13:15:00,168.1,168.22,168.03,168.22,6850.0,148.6285,148.7346,148.5666,148.7346,6850.0
2019-12-04 13:20:00,168.22,168.24,168.15,168.22,6243.0,148.7346,148.7523,148.6727,148.7346,6243.0
2019-12-04 13:25:00,168.19,168.29,168.16,168.29,4087.0,148.7081,148.7965,148.6816,148.7965,4087.0
2019-12-04 13:30:00,168.27,168.3,168.23,168.25,5954.0,148.7788,148.8054,148.7435,148.7611,5954.0
2019-12-04 13:35:00,168.25,168.39,168.2,168.35,4680.0,148.7611,148.8849,148.7169,148.8496,4680.0
2019-12-04 13:40:00,168.34,168.41,168.33,168.33,7794.0,148.8407,148.9026,148.8319,148.8319,7794.0
2019-12-04 13:45:00,168.33,168.44,168.29,168.42,7817.0,148.8319,148.9291,148.7965,148.9115,7817.0
2019-12-04 13:50:00,168.42,168.44,168.29,168.29,6024.0,148.9115,148.9291,148.7965,148.7965,6024.0
2019-12-04 13:55:00,168.29,168.33,168.24,168.31,6459.0,148.7965,148.8319,148.7523,148.8142,6459.0
2019-12-04 14:00:00,168.33,168.44,168.33,168.39,5849.0,148.8319,148.9291,148.8319,148.8849,5849.0
2019-12-04 14:05:00,168.4,168.45,168.36,168.37,12886.0,148.8938,148.938,148.8584,148.8672,12886.0
2019-12-04 14:10:00,168.38,168.44,168.35,168.44,7443.0,148.8761,148.9291,148.8496,148.9291,7443.0
2019-12-04 14:15:00,168.42,168.42,168.37,168.39,4303.0,148.9115,148.9115,148.8672,148.8849,4303.0
2019-12-04 14:20:00,168.41,168.43,168.36,168.4,6593.0,148.9026,148.9203,148.8584,148.8938,6593.0
2019-12-04 14:25:00,168.4,168.48,168.31,168.47,4229.0,148.8938,148.9645,148.8142,148.9557,4229.0
2019-12-04 14:30:00,168.5,168.62,168.49,168.56,10295.0,148.9822,149.0883,148.9733,149.0352,10295.0
2019-12-04 14:35:00,168.58,168.63,168.53,168.6,6156.0,149.0529,149.0971,149.0087,149.0706,6156.0
2019-12-04 14:40:00,168.63,168.67,168.55,168.59,7887.0,149.0971,149.1325,149.0264,149.0618,7887.0
2019-12-04 14:45:00,168.6,168.62,168.56,168.62,9760.0,149.0706,149.0883,149.0352,149.0883,9760.0
2019-12-04 14:50:00,168.63,168.75,168.63,168.75,8438.0,149.0971,149.2032,149.0971,149.2032,8438.0
2019-12-04 14:55:00,168.75,168.76,168.62,168.62,12402.0,149.2032,149.2121,149.0883,149.0883,12402.0
2019-12-04 15:00:00,168.63,168.75,168.63,168.75,5766.0,149.0971,149.2032,149.0971,149.2032,5766.0
2019-12-04 15:05:00,168.76,168.77,168.64,168.67,7975.0,149.2121,149.2209,149.106,149.1325,7975.0
2019-12-04 15:10:00,168.67,168.67,168.53,168.53,13694.0,149.1325,149.1325,149.0087,149.0087,13694.0
2019-12-04 15:15:00,168.51,168.58,168.42,168.52,30098.0,148.991,149.0529,148.9115,148.9999,30098.0
2019-12-04 15:20:00,168.53,168.59,168.44,168.45,29135.0,149.0087,149.0618,148.9291,148.938,29135.0
2019-12-04 15:25:00,168.45,168.47,168.39,168.41,8368.0,148.938,148.9557,148.8849,148.9026,8368.0
2019-12-04 15:30:00,168.42,168.42,168.24,168.37,11966.0,148.9115,148.9115,148.7523,148.8672,11966.0
2019-12-04 15:35:00,168.36,168.46,168.34,168.46,13428.0,148.8584,148.9468,148.8407,148.9468,13428.0
2019-12-04 15:40:00,168.48,168.48,168.4,168.46,23910.0,148.9645,148.9645,148.8938,148.9468,23910.0
2019-12-04 15:45:00,168.45,168.56,168.45,168.56,37475.0,148.938,149.0352,148.938,149.0352,37475.0
2019-12-04 15:50:00,168.66,168.73,168.48,168.49,104571.0,149.1237,149.1855,148.9645,148.9733,104571.0
2019-12-04 15:55:00,168.5,168.64,168.46,168.58,113401.0,148.9822,149.106,148.9468,149.0529,113401.0
2019-12-05 09:30:00,168.89,169.01,168.21,168.23,14291.0,149.327,149.4331,148.7258,148.7435,14291.0
2019-12-05 09:35:00,168.23,168.7,167.95,168.55,8257.0,148.7435,149.159,148.4959,149.0264,8257.0
2019-12-05 09:40:00,168.49,168.56,168.23,168.48,9023.0,148.9733,149.0352,148.7435,148.9645,9023.0
2019-12-05 09:45:00,168.54,168.66,168.48,168.6,24462.0,149.0176,149.1237,148.9645,149.0706,24462.0
2019-12-05 09:50:00,168.59,168.61,168.37,168.55,8745.0,149.0618,149.0794,148.8672,149.0264,8745.0
2019-12-05 09:55:00,168.5,168.74,168.39,168.41,20673.0,148.9822,149.1944,148.8849,148.9026,20673.0
2019-12-05 10:00:00,168.41,168.41,168.11,168.13,7552.0,148.9026,148.9026,148.6374,148.655,7552.0
2019-12-05 10:05:00,168.14,168.16,167.58,167.7,14674.0,148.6639,148.6816,148.1688,148.2749,14674.0
2019-12-05 10:10:00,167.7,167.82,167.51,167.62,25166.0,148.2749,148.381,148.1069,148.2041,25166.0
2019-12-05 10:15:00,167.63,167.79,167.63,167.68,9076.0,148.213,148.3544,148.213,148.2572,9076.0
2019-12-05 10:20:00,167.71,167.94,167.62,167.94,8732.0,148.2837,148.4871,148.2041,148.4871,8732.0
2019-12-05 10:25:00,167.9,168.1,167.9,168.1,5320.0,148.4517,148.6285,148.4517,148.6285,5320.0
2019-12-05 10:30:00,168.08,168.29,168.01,168.29,8600.0,148.6108,148.7965,148.5489,148.7965,8600.0
2019-12-05 10:35:00,168.29,168.34,168.23,168.23,5316.0,148.7965,148.8407,148.7435,148.7435,5316.0
2019-12-05 10:40:00,168.2,168.28,168.18,168.27,1938.0,148.7169,148.7877,148.6993,148.7788,1938.0
2019-12-05 10:45:00,168.29,168.42,168.29,168.4,5388.0,148.7965,148.9115,148.7965,148.8938,5388.0
2019-12-05 10:50:00,168.44,168.54,168.36,168.5,14010.0,148.9291,149.0176,148.8584,148.9822,14010.0
2019-12-05 10:55:00,168.48,168.56,168.39,168.48,16153.0,148.9645,149.0352,148.8849,148.9645,16153.0
2019-12-05 11:00:00,168.4,168.53,168.31,168.32,5575.0,148.8938,149.0087,148.8142,148.823,5575.0
2019-12-05 11:05:00,168.33,168.49,168.27,168.48,2402.0,148.8319,148.9733,148.7788,148.9645,2402.0
2019-12-05 11:10:00,168.5,168.53,168.36,168.52,4334.0,148.9822,149.0087,148.8584,148.9999,4334.0
2019-12-05 11:15:00,168.54,168.57,168.47,168.55,9586.0,149.0176,149.0441,148.9557,149.0264,9586.0
2019-12-05 11:20:00,168.56,168.66,168.52,168.55,18111.0,149.0352,149.1237,148.9999,149.0264,18111.0
2019-12-05 11:25:00,168.57,168.57,168.34,168.43,13871.0,149.0441,149.0441,148.8407,148.9203,13871.0
2019-12-05 11:30:00,168.43,168.5,168.14,168.15,5156.0,148.9203,148.9822,148.6639,148.6727,5156.0
2019-12-05 11:35:00,168.13,168.19,168.04,168.15,6100.0,148.655,148.7081,148.5755,148.6727,6100.0
2019-12-05 11:40:00,168.15,168.19,168.08,168.1,7419.0,148.6727,148.7081,148.6108,148.6285,7419.0
2019-12-05 11:45:00,168.15,168.15,167.97,168.06,7056.0,148.6727,148.6727,148.5136,148.5932,7056.0
2019-12-05 11:50:00,168.09,168.09,167.97,167.98,7952.0,148.6197,148.6197,148.5136,148.5224,7952.0
2019-12-05 11:55:00,168.0,168.09,167.95,168.03,6540.0,148.5401,148.6197,148.4959,148.5666,6540.0
2019-12-05 12:00:00,168.01,168.12,167.99,168.04,10432.0,148.5489,148.6462,148.5313,148.5755,10432.0
2019-12-05 12:05:00,168.02,168.22,168.01,168.2,3900.0,148.5578,148.7346,148.5489,148.7169,3900.0
2019-12-05 12:10:00,168.21,168.24,168.17,168.19,4885.0,148.7258,148.7523,148.6904,148.7081,4885.0
2019-12-05 12:15:00,168.2,168.22,168.15,168.19,5830.0,148.7169,148.7346,148.6727,148.7081,5830.0
2019-12-05 12:20:00,168.17,168.19,168.08,168.08,4945.0,148.6904,148.7081,148.6108,148.6108,4945.0
2019-12-05 12:25:00,168.07,168.18,168.02,168.14,4666.0,148.602,148.6993,148.5578,148.6639,4666.0
2019-12-05 12:30:00,168.14,168.14,167.87,167.89,17755.0,148.6639,148.6639,148.4252,148.4428,17755.0
2019-12-05 12:35:00,167.83,168.02,167.81,168.02,4154.0,148.3898,148.5578,148.3721,148.5578,4154.0
2019-12-05 12:40:00,168.02,168.13,168.0,168.12,5223.0,148.5578,148.655,148.5401,148.6462,5223.0
2019-12-05 12:45:00,168.13,168.17,168.09,168.11,4610.0,148.655,148.6904,148.6197,148.6374,4610.0
2019-12-05 12:50:00,168.12,168.17,168.11,168.13,2400.0,148.6462,148.6904,148.6374,148.655,2400.0
2019-12-05 12:55:00,168.15,168.19,168.08,168.08,2748.0,148.6727,148.7081,148.6108,148.6108,2748.0
2019-12-05 13:00:00,168.07,168.11,168.06,168.11,5195.0,148.602,148.6374,148.5932,148.6374,5195.0
2019-12-05 13:05:00,168.09,168.16,168.09,168.15,2934.0,148.6197,148.6816,148.6197,148.6727,2934.0
2019-12-05 13:10:00,168.17,168.3,168.17,168.3,3220.0,148.6904,148.8054,148.6904,148.8054,3220.0
2019-12-05 13:15:00,168.31,168.36,168.31,168.34,1860.0,148.8142,148.8584,148.8142,148.8407,1860.0
2019-12-05 13:20:00,168.4,168.42,168.36,168.41,2907.0,148.8938,148.9115,148.8584,148.9026,2907.0
2019-12-05 13:25:00,168.42,168.47,168.39,168.47,20592.0,148.9115,148.9557,148.8849,148.9557,20592.0
2019-12-05 13:30:00,168.47,168.47,168.32,168.35,6788.0,148.9557,148.9557,148.823,148.8496,6788.0
2019-12-05 13:35:00,168.35,168.48,168.34,168.46,3618.0,148.8496,148.9645,148.8407,148.9468,3618.0
2019-12-05 13:40:00,168.45,168.49,168.41,168.49,2600.0,148.938,148.9733,148.9026,148.9733,2600.0
2019-12-05 13:45:00,168.48,168.48,168.35,168.35,2844.0,148.9645,148.9645,148.8496,148.8496,2844.0
2019-12-05 13:50:00,168.33,168.36,168.27,168.33,5648.0,148.8319,148.8584,148.7788,148.8319,5648.0
2019-12-05 13:55:00,168.32,168.41,168.31,168.4,3471.0,148.823,148.9026,148.8142,148.8938,3471.0
2019-12-05 14:00:00,168.4,168.48,168.35,168.45,7951.0,148.8938,148.9645,148.8496,148.938,7951.0
2019-12-05 14:05:00,168.45,168.46,168.33,168.41,4269.0,148.938,148.9468,148.8319,148.9026,4269.0
2019-12-05 14:10:00,168.43,168.47,168.38,168.46,5408.0,148.9203,148.9557,148.8761,148.9468,5408.0
2019-12-05 14:15:00,168.45,168.51,168.4,168.44,5044.0,148.938,148.991,148.8938,148.9291,5044.0
2019-12-05 14:20:00,168.45,168.48,168.42,168.48,1978.0,148.938,148.9645,148.9115,148.9645,1978.0
2019-12-05 14:25:00,168.46,168.56,168.45,168.55,4344.0,148.9468,149.0352,148.938,149.0264,4344.0
2019-12-05 14:30:00,168.53,168.63,168.53,168.63,6196.0,149.0087,149.0971,149.0087,149.0971,6196.0
2019-12-05 14:35:00,168.67,168.67,168.65,168.67,2200.0,149.1325,149.1325,149.1148,149.1325,2200.0
2019-12-05 14:40:00,168.68,168.71,168.62,168.65,6036.0,149.1413,149.1679,149.0883,149.1148,6036.0
2019-12-05 14:45:00,168.64,168.64,168.43,168.43,5520.0,149.106,149.106,148.9203,148.9203,5520.0
2019-12-05 14:50:00,168.46,168.65,168.46,168.64,3584.0,148.9468,149.1148,148.9468,149.106,3584.0
2019-12-05 14:55:00,168.63,168.65,168.14,168.39,13465.0,149.0971,149.1148,148.6639,148.8849,13465.0
2019-12-05 15:00:00,168.37,168.44,168.28,168.42,4442.0,148.8672,148.9291,148.7877,148.9115,4442.0
2019-12-05 15:05:00,168.43,168.49,168.39,168.42,3800.0,148.9203,148.9733,148.8849,148.9115,3800.0
2019-12-05 15:10:00,168.43,168.51,168.4,168.49,16489.0,148.9203,148.991,148.8938,148.9733,16489.0
2019-12-05 15:15:00,168.49,168.53,168.46,168.48,6400.0,148.9733,149.0087,148.9468,148.9645,6400.0
2019-12-05 15:20:00,168.51,168.52,168.43,168.48,9727.0,148.991,148.9999,148.9203,148.9645,9727.0
2019-12-05 15:25:00,168.49,168.52,168.47,168.49,22382.0,148.9733,148.9999,148.9557,148.9733,22382.0
2019-12-05 15:30:00,168.48,168.58,168.4,168.49,27890.0,148.9645,149.0529,148.8938,148.9733,27890.0
2019-12-05 15:35:00,168.5,168.55,168.5,168.55,36192.0,148.9822,149.0264,148.9822,149.0264,36192.0
2019-12-05 15:40:00,168.55,168.57,168.51,168.53,12782.0,149.0264,149.0441,148.991,149.0087,12782.0
2019-12-05 15:45:00,168.53,168.53,168.42,168.42,19748.0,149.0087,149.0087,148.9115,148.9115,19748.0
2019-12-05 15:50:00,168.45,168.6,168.38,168.41,48768.0,148.938,149.0706,148.8761,148.9026,48768.0
2019-12-05 15:55:00,168.42,168.5,168.18,168.36,156126.0,148.9115,148.9822,148.6993,148.8584,156126.0
2019-12-06 09:30:00,169.61,170.19,169.53,169.57,35185.0,149.9636,150.4764,149.8929,149.9282,35185.0
2019-12-06 09:35:00,169.64,170.13,169.63,169.99,6016.0,149.9901,150.4234,149.9813,150.2996,6016.0
2019-12-06 09:40:00,169.98,170.18,169.85,170.1,15834.0,150.2908,150.4676,150.1758,150.3969,15834.0
2019-12-06 09:45:00,170.14,170.22,169.81,169.91,10691.0,150.4322,150.503,150.1404,150.2289,10691.0
2019-12-06 09:50:00,169.79,169.92,169.73,169.77,5896.0,150.1228,150.2377,150.0697,150.1051,5896.0
2019-12-06 09:55:00,169.78,170.02,169.76,170.02,7450.0,150.1139,150.3261,150.0962,150.3261,7450.0
2019-12-06 10:00:00,170.0,170.07,169.83,169.98,12342.0,150.3084,150.3703,150.1581,150.2908,12342.0
2019-12-06 10:05:00,169.94,169.94,169.5,169.71,7611.0,150.2554,150.2554,149.8664,150.052,7611.0
2019-12-06 10:10:00,169.71,169.81,169.67,169.75,7551.0,150.052,150.1404,150.0167,150.0874,7551.0
2019-12-06 10:15:00,169.76,169.78,169.58,169.68,13734.0,150.0962,150.1139,149.9371,150.0255,13734.0
2019-12-06 10:20:00,169.71,169.92,169.66,169.74,6840.0,150.052,150.2377,150.0078,150.0786,6840.0
2019-12-06 10:25:00,169.74,169.86,169.62,169.74,14416.0,150.0786,150.1847,149.9725,150.0786,14416.0
2019-12-06 10:30:00,169.75,169.92,169.75,169.78,6119.0,150.0874,150.2377,150.0874,150.1139,6119.0
2019-12-06 10:35:00,169.74,169.98,169.69,169.98,5728.0,150.0786,150.2908,150.0343,150.2908,5728.0
2019-12-06 10:40:00,170.04,170.08,169.93,170.02,11049.0,150.3438,150.3792,150.2465,150.3261,11049.0
2019-12-06 10:45:00,170.0,170.28,169.98,170.24,5926.0,150.3084,150.556,150.2908,150.5206,5926.0
2019-12-06 10:50:00,170.25,170.35,170.25,170.31,6655.0,150.5295,150.6179,150.5295,150.5825,6655.0
2019-12-06 10:55:00,170.32,170.47,170.29,170.44,23892.0,150.5914,150.724,150.5648,150.6975,23892.0
2019-12-06 11:00:00,170.47,170.5,170.29,170.35,25944.0,150.724,150.7505,150.5648,150.6179,25944.0
2019-12-06 11:05:00,170.36,170.36,170.15,170.18,6840.0,150.6267,150.6267,150.4411,150.4676,6840.0
2019-12-06 11:10:00,170.18,170.23,170.13,170.23,4910.0,150.4676,150.5118,150.4234,150.5118,4910.0
2019-12-06 11:15:00,170.22,170.37,170.17,170.22,4833.0,150.503,150.6356,150.4587,150.503,4833.0
2019-12-06 11:20:00,170.21,170.52,170.21,170.43,8011.0,150.4941,150.7682,150.4941,150.6886,8011.0
2019-12-06 11:25:00,170.43,170.59,170.41,170.58,6956.0,150.6886,150.8301,150.6709,150.8213,6956.0
2019-12-06 11:30:00,170.56,170.56,170.46,170.48,7012.0,150.8036,150.8036,150.7152,150.7328,7012.0
2019-12-06 11:35:00,170.48,170.58,170.44,170.54,5811.0,150.7328,150.8213,150.6975,150.7859,5811.0
2019-12-06 11:40:00,170.53,170.59,170.43,170.43,6195.0,150.777,150.8301,150.6886,150.6886,6195.0
2019-12-06 11:45:00,170.44,170.44,170.31,170.41,7789.0,150.6975,150.6975,150.5825,150.6709,7789.0
2019-12-06 11:50:00,170.38,170.41,170.27,170.3,5724.0,150.6444,150.6709,150.5472,150.5737,5724.0
2019-12-06 11:55:00,170.36,170.44,170.3,170.31,4701.0,150.6267,150.6975,150.5737,150.5825,4701.0
2019-12-06 12:00:00,170.31,170.4,170.22,170.27,11816.0,150.5825,150.6621,150.503,150.5472,11816.0
2019-12-06 12:05:00,170.25,170.37,170.24,170.27,3913.0,150.5295,150.6356,150.5206,150.5472,3913.0
2019-12-06 12:10:00,170.26,170.28,170.08,170.11,5445.0,150.5383,150.556,150.3792,150.4057,5445.0
2019-12-06 12:15:00,170.13,170.19,170.05,170.19,3815.0,150.4234,150.4764,150.3526,150.4764,3815.0
2019-12-06 12:20:00,170.19,170.22,170.13,170.19,3840.0,150.4764,150.503,150.4234,150.4764,3840.0
2019-12-06 12:25:00,170.18,170.18,170.06,170.07,4397.0,150.4676,150.4676,150.3615,150.3703,4397.0
2019-12-06 12:30:00,170.05,170.13,170.05,170.12,3568.0,150.3526,150.4234,150.3526,150.4145,3568.0
2019-12-06 12:35:00,170.11,170.13,170.08,170.09,8365.0,150.4057,150.4234,150.3792,150.388,8365.0
2019-12-06 12:40:00,170.09,170.16,170.08,170.12,6551.0,150.388,150.4499,150.3792,150.4145,6551.0
2019-12-06 12:45:00,170.13,170.18,170.11,170.14,2455.0,150.4234,150.4676,150.4057,150.4322,2455.0
2019-12-06 12:50:00,170.14,170.18,170.06,170.12,8317.0,150.4322,150.4676,150.3615,150.4145,8317.0
2019-12-06 12:55:00,170.14,170.14,170.05,170.11,3919.0,150.4322,150.4322,150.3526,150.4057,3919.0
2019-12-06 13:00:00,170.1,170.11,170.04,170.04,10355.0,150.3969,150.4057,150.3438,150.3438,10355.0
2019-12-06 13:05:00,170.03,170.08,170.0,170.04,9588.0,150.335,150.3792,150.3084,150.3438,9588.0
2019-12-06 13:10:00,170.05,170.19,170.04,170.09,5556.0,150.3526,150.4764,150.3438,150.388,5556.0
2019-12-06 13:15:00,170.11,170.14,170.08,170.09,9579.0,150.4057,150.4322,150.3792,150.388,9579.0
2019-12-06 13:20:00,170.1,170.13,169.99,169.99,8393.0,150.3969,150.4234,150.2996,150.2996,8393.0
2019-12-06 13:25:00,169.97,170.03,169.96,169.96,5835.0,150.2819,150.335,150.2731,150.2731,5835.0
2019-12-06 13:30:00,170.0,170.0,169.93,169.96,2083.0,150.3084,150.3084,150.2465,150.2731,2083.0
2019-12-06 13:35:00,169.96,170.06,169.94,170.05,3177.0,150.2731,150.3615,150.2554,150.3526,3177.0
2019-12-06 13:40:00,170.05,170.14,170.0,170.12,2500.0,150.3526,150.4322,150.3084,150.4145,2500.0
2019-12-06 13:45:00,170.11,170.14,170.01,170.03,2808.0,150.4057,150.4322,150.3173,150.335,2808.0
2019-12-06 13:50:00,170.03,170.04,169.96,170.01,5602.0,150.335,150.3438,150.2731,150.3173,5602.0
2019-12-06 13:55:00,170.01,170.01,169.89,169.92,4835.0,150.3173,150.3173,150.2112,150.2377,4835.0
2019-12-06 14:00:00,169.89,169.89,169.76,169.8,5267.0,150.2112,150.2112,150.0962,150.1316,5267.0
2019-12-06 14:05:00,169.81,169.94,169.81,169.93,4258.0,150.1404,150.2554,150.1404,150.2465,4258.0
2019-12-06 14:10:00,169.92,169.99,169.86,169.87,3608.0,150.2377,150.2996,150.1847,150.1935,3608.0
2019-12-06 14:15:00,169.86,169.9,169.83,169.88,6049.0,150.1847,150.22,150.1581,150.2023,6049.0
2019-12-06 14:20:00,169.9,169.94,169.83,169.93,5652.0,150.22,150.2554,150.1581,150.2465,5652.0
2019-12-06 14:25:00,169.94,170.06,169.94,170.04,6354.0,150.2554,150.3615,150.2554,150.3438,6354.0
2019-12-06 14:30:00,170.05,170.06,169.96,169.97,4448.0,150.3526,150.3615,150.2731,150.2819,4448.0
2019-12-06 14:35:00,169.98,169.99,169.84,169.99,4252.0,150.2908,150.2996,150.167,150.2996,4252.0
2019-12-06 14:40:00,170.0,170.1,170.0,170.06,8581.0,150.3084,150.3969,150.3084,150.3615,8581.0
2019-12-06 14:45:00,170.07,170.08,170.04,170.06,3626.0,150.3703,150.3792,150.3438,150.3615,3626.0
2019-12-06 14:50:00,170.05,170.06,170.01,170.04,4402.0,150.3526,150.3615,150.3173,150.3438,4402.0
2019-12-06 14:55:00,170.03,170.09,169.99,170.04,4397.0,150.335,150.388,150.2996,150.3438,4397.0
2019-12-06 15:00:00,170.05,170.06,169.99,170.04,4148.0,150.3526,150.3615,150.2996,150.3438,4148.0
2019-12-06 15:05:00,170.04,170.05,170.0,170.02,4828.0,150.3438,150.3526,150.3084,150.3261,4828.0
2019-12-06 15:10:00,170.02,170.08,169.97,169.99,4938.0,150.3261,150.3792,150.2819,150.2996,4938.0
2019-12-06 15:15:00,169.98,170.05,169.96,170.03,9797.0,150.2908,150.3526,150.2731,150.335,9797.0
2019-12-06 15:20:00,170.02,170.06,170.0,170.03,6638.0,150.3261,150.3615,150.3084,150.335,6638.0
2019-12-06 15:25:00,170.03,170.13,170.03,170.13,3650.0,150.335,150.4234,150.335,150.4234,3650.0
2019-12-06 15:30:00,170.12,170.18,170.09,170.18,8279.0,150.4145,150.4676,150.388,150.4676,8279.0
2019-12-06 15:35:00,170.19,170.25,170.09,170.25,26437.0,150.4764,150.5295,150.388,150.5295,26437.0
2019-12-06 15:40:00,170.24,170.33,170.13,170.21,35443.0,150.5206,150.6002,150.4234,150.4941,35443.0
2019-12-06 15:45:00,170.21,170.25,170.0,170.01,21720.0,150.4941,150.5295,150.3084,150.3173,21720.0
2019-12-06 15:50:00,170.01,170.11,169.86,169.89,18461.0,150.3173,150.4057,150.1847,150.2112,18461.0
2019-12-06 15:55:00,169.87,170.06,169.86,169.97,54096.0,150.1935,150.3615,150.1847,150.2819,54096.0
2019-12-09 09:30:00,169.66,170.05,169.07,169.26,24216.0,150.0078,150.3526,149.4862,149.6542,24216.0
2019-12-09 09:35:00,169.15,169.5,169.05,169.15,10332.0,149.5569,149.8664,149.4685,149.5569,10332.0
2019-12-09 09:40:00,169.16,169.97,169.16,169.85,3544.0,149.5657,150.2819,149.5657,150.1758,3544.0
2019-12-09 09:45:00,169.88,170.11,169.83,169.92,4200.0,150.2023,150.4057,150.1581,150.2377,4200.0
2019-12-09 09:50:00,170.01,170.01,169.64,169.69,7281.0,150.3173,150.3173,149.9901,150.0343,7281.0
2019-12-09 09:55:00,169.64,169.78,169.63,169.72,3880.0,149.9901,150.1139,149.9813,150.0609,3880.0
2019-12-09 10:00:00,169.73,169.93,169.68,169.86,5042.0,150.0697,150.2465,150.0255,150.1847,5042.0
2019-12-09 10:05:00,169.8,169.81,169.68,169.71,3934.0,150.1316,150.1404,150.0255,150.052,3934.0
2019-12-09 10:10:00,169.7,169.73,169.47,169.54,5376.0,150.0432,150.0697,149.8398,149.9017,5376.0
2019-12-09 10:15:00,169.56,169.56,169.43,169.53,6186.0,149.9194,149.9194,149.8045,149.8929,6186.0
2019-12-09 10:20:00,169.53,169.63,169.33,169.33,5718.0,149.8929,149.9813,149.716,149.716,5718.0
2019-12-09 10:25:00,169.33,169.33,169.15,169.15,4275.0,149.716,149.716,149.5569,149.5569,4275.0
2019-12-09 10:30:00,169.14,169.39,169.14,169.32,5938.0,149.5481,149.7691,149.5481,149.7072,5938.0
2019-12-09 10:35:00,169.32,169.46,169.2,169.2,4453.0,149.7072,149.831,149.6011,149.6011,4453.0
2019-12-09 10:40:00,169.25,169.28,169.08,169.08,5003.0,149.6453,149.6718,149.495,149.495,5003.0
2019-12-09 10:45:00,169.04,169.09,168.9,169.02,9180.0,149.4596,149.5038,149.3359,149.442,9180.0
2019-12-09 10:50:00,168.99,169.31,168.89,169.31,3333.0,149.4154,149.6984,149.327,149.6984,3333.0
2019-12-09 10:55:00,169.31,169.37,169.17,169.19,5718.0,149.6984,149.7514,149.5746,149.5923,5718.0
2019-12-09 11:00:00,169.18,169.28,169.14,169.16,4779.0,149.5834,149.6718,149.5481,149.5657,4779.0
2019-12-09 11:05:00,169.17,169.3,169.11,169.3,5260.0,149.5746,149.6895,149.5215,149.6895,5260.0
2019-12-09 11:10:00,169.28,169.32,169.13,169.18,4994.0,149.6718,149.7072,149.5392,149.5834,4994.0
2019-12-09 11:15:00,169.1,169.15,168.85,168.88,3918.0,149.5127,149.5569,149.2916,149.3182,3918.0
2019-12-09 11:20:00,168.89,168.96,168.85,168.85,6056.0,149.327,149.3889,149.2916,149.2916,6056.0
2019-12-09 11:25:00,168.84,169.08,168.84,169.05,6974.0,149.2828,149.495,149.2828,149.4685,6974.0
2019-12-09 11:30:00,169.06,169.1,168.99,169.06,3824.0,149.4773,149.5127,149.4154,149.4773,3824.0
2019-12-09 11:35:00,169.1,169.19,169.07,169.15,2935.0,149.5127,149.5923,149.4862,149.5569,2935.0
2019-12-09 11:40:00,169.21,169.21,169.06,169.07,2100.0,149.6099,149.6099,149.4773,149.4862,2100.0
2019-12-09 11:45:00,169.06,169.2,169.06,169.14,3775.0,149.4773,149.6011,149.4773,149.5481,3775.0
2019-12-09 11:50:00,169.13,169.28,169.12,169.28,3280.0,149.5392,149.6718,149.5304,149.6718,3280.0
2019-12-09 11:55:00,169.26,169.3,169.15,169.24,6034.0,149.6542,149.6895,149.5569,149.6365,6034.0
2019-12-09 12:00:00,169.24,169.39,169.22,169.28,3300.0,149.6365,149.7691,149.6188,149.6718,3300.0
2019-12-09 12:05:00,169.33,169.39,169.33,169.39,4018.0,149.716,149.7691,149.716,149.7691,4018.0
2019-12-09 12:10:00,169.41,169.56,169.39,169.39,4200.0,149.7868,149.9194,149.7691,149.7691,4200.0
2019-12-09 12:15:00,169.38,169.52,169.38,169.44,3549.0,149.7603,149.884,149.7603,149.8133,3549.0
2019-12-09 12:20:00,169.39,169.4,169.24,169.35,2750.0,149.7691,149.7779,149.6365,149.7337,2750.0
2019-12-09 12:25:00,169.33,169.36,169.27,169.28,4780.0,149.716,149.7426,149.663,149.6718,4780.0
2019-12-09 12:30:00,169.27,169.29,169.17,169.17,3951.0,149.663,149.6807,149.5746,149.5746,3951.0
2019-12-09 12:35:00,169.24,169.38,169.23,169.36,2658.0,149.6365,149.7603,149.6276,149.7426,2658.0
2019-12-09 12:40:00,169.37,169.43,169.35,169.4,2320.0,149.7514,149.8045,149.7337,149.7779,2320.0
2019-12-09 12:45:00,169.4,169.47,169.31,169.38,2500.0,149.7779,149.8398,149.6984,149.7603,2500.0
2019-12-09 12:50:00,169.41,169.44,169.4,169.44,2206.0,149.7868,149.8133,149.7779,149.8133,2206.0
2019-12-09 12:55:00,169.44,169.48,169.39,169.47,2503.0,149.8133,149.8487,149.7691,149.8398,2503.0
2019-12-09 13:00:00,169.44,169.54,169.42,169.5,2860.0,149.8133,149.9017,149.7956,149.8664,2860.0
2019-12-09 13:05:00,169.49,169.49,169.42,169.47,1570.0,149.8575,149.8575,149.7956,149.8398,1570.0
2019-12-09 13:10:00,169.48,169.48,169.34,169.42,4147.0,149.8487,149.8487,149.7249,149.7956,4147.0
2019-12-09 13:15:00,169.38,169.46,169.38,169.41,2429.0,149.7603,149.831,149.7603,149.7868,2429.0
2019-12-09 13:20:00,169.41,169.41,169.27,169.28,2520.0,149.7868,149.7868,149.663,149.6718,2520.0
2019-12-09 13:25:00,169.32,169.36,169.28,169.36,2083.0,149.7072,149.7426,149.6718,149.7426,2083.0
2019-12-09 13:30:00,169.34,169.34,169.27,169.27,1769.0,149.7249,149.7249,149.663,149.663,1769.0
2019-12-09 13:35:00,169.25,169.38,169.25,169.38,2769.0,149.6453,149.7603,149.6453,149.7603,2769.0
2019-12-09 13:40:00,169.37,169.44,169.34,169.44,3330.0,149.7514,149.8133,149.7249,149.8133,3330.0
2019-12-09 13:45:00,169.41,169.41,169.3,169.35,2806.0,149.7868,149.7868,149.6895,149.7337,2806.0
2019-12-09 13:50:00,169.36,169.4,169.32,169.36,1615.0,149.7426,149.7779,149.7072,149.7426,1615.0
2019-12-09 13:55:00,169.37,169.4,169.23,169.23,5060.0,149.7514,149.7779,149.6276,149.6276,5060.0
2019-12-09 14:00:00,169.23,169.24,169.03,169.06,4317.0,149.6276,149.6365,149.4508,149.4773,4317.0
2019-12-09 14:05:00,169.07,169.07,168.94,169.0,3478.0,149.4862,149.4862,149.3712,149.4243,3478.0
2019-12-09 14:10:00,168.95,168.96,168.85,168.92,4125.0,149.3801,149.3889,149.2916,149.3535,4125.0
2019-12-09 14:15:00,168.93,168.97,168.89,168.95,2400.0,149.3624,149.3977,149.327,149.3801,2400.0
2019-12-09 14:20:00,168.97,168.98,168.8,168.83,5014.0,149.3977,149.4066,149.2474,149.274,5014.0
2019-12-09 14:25:00,168.85,168.96,168.85,168.95,1300.0,149.2916,149.3889,149.2916,149.3801,1300.0
2019-12-09 14:30:00,168.96,169.04,168.89,169.04,3870.0,149.3889,149.4596,149.327,149.4596,3870.0
2019-12-09 14:35:00,169.02,169.15,169.02,169.08,5670.0,149.442,149.5569,149.442,149.495,5670.0
2019-12-09 14:40:00,169.04,169.19,169.0,169.19,7153.0,149.4596,149.5923,149.4243,149.5923,7153.0
2019-12-09 14:45:00,169.17,169.18,169.09,169.1,2597.0,149.5746,149.5834,149.5038,149.5127,2597.0
2019-12-09 14:50:00,169.09,169.16,169.05,169.12,1629.0,149.5038,149.5657,149.4685,149.5304,1629.0
2019-12-09 14:55:00,169.14,169.18,168.97,168.98,5384.0,149.5481,149.5834,149.3977,149.4066,5384.0
2019-12-09 15:00:00,168.98,169.03,168.95,168.97,3354.0,149.4066,149.4508,149.3801,149.3977,3354.0
2019-12-09 15:05:00,168.95,169.01,168.9,169.01,3100.0,149.3801,149.4331,149.3359,149.4331,3100.0
2019-12-09 15:10:00,169.03,169.04,168.86,168.95,3930.0,149.4508,149.4596,149.3005,149.3801,3930.0
2019-12-09 15:15:00,168.97,169.06,168.97,169.03,2514.0,149.3977,149.4773,149.3977,149.4508,2514.0
2019-12-09 15:20:00,169.04,169.12,169.04,169.1,4778.0,149.4596,149.5304,149.4596,149.5127,4778.0
2019-12-09 15:25:00,169.09,169.13,169.09,169.11,4580.0,149.5038,149.5392,149.5038,149.5215,4580.0
2019-12-09 15:30:00,169.1,169.1,168.94,168.98,8123.0,149.5127,149.5127,149.3712,149.4066,8123.0
2019-12-09 15:35:00,168.99,168.99,168.86,168.86,7290.0,149.4154,149.4154,149.3005,149.3005,7290.0
2019-12-09 15:40:00,168.89,169.03,168.89,168.95,7280.0,149.327,149.4508,149.327,149.3801,7280.0
2019-12-09 15:45:00,168.95,169.18,168.93,169.18,14719.0,149.3801,149.5834,149.3624,149.5834,14719.0
2019-12-09 15:50:00,169.18,169.4,168.99,169.19,44242.0,149.5834,149.7779,149.4154,149.5923,44242.0
2019-12-09 15:55:00,169.21,169.21,168.9,169.06,108635.0,149.6099,149.6099,149.3359,149.4773,108635.0
2019-12-10 09:30:00,169.07,169.23,168.58,168.83,28352.0,149.4862,149.6276,149.0529,149.274,28352.0
2019-12-10 09:35:00,169.02,169.03,168.41,168.58,5915.0,149.442,149.4508,148.9026,149.0529,5915.0
2019-12-10 09:40:00,168.74,169.17,168.41,169.13,5053.0,149.1944,149.5746,148.9026,149.5392,5053.0
2019-12-10 09:45:00,169.05,169.16,168.91,169.13,7269.0,149.4685,149.5657,149.3447,149.5392,7269.0
2019-12-10 09:50:00,169.17,169.17,168.59,168.7,8596.0,149.5746,149.5746,149.0618,149.159,8596.0
2019-12-10 09:55:00,168.71,168.78,168.65,168.73,4438.0,149.1679,149.2298,149.1148,149.1855,4438.0
2019-12-10 10:00:00,168.82,168.83,168.6,168.62,3696.0,149.2651,149.274,149.0706,149.0883,3696.0
2019-12-10 10:05:00,168.7,168.79,168.67,168.73,4484.0,149.159,149.2386,149.1325,149.1855,4484.0
2019-12-10 10:10:00,168.67,168.85,168.6,168.73,3359.0,149.1325,149.2916,149.0706,149.1855,3359.0
2019-12-10 10:15:00,168.73,168.73,168.49,168.53,5426.0,149.1855,149.1855,148.9733,149.0087,5426.0
2019-12-10 10:20:00,168.51,168.72,168.5,168.72,6945.0,148.991,149.1767,148.9822,149.1767,6945.0
2019-12-10 10:25:00,168.73,168.98,168.73,168.93,6864.0,149.1855,149.4066,149.1855,149.3624,6864.0
2019-12-10 10:30:00,168.95,169.06,168.85,169.05,10422.0,149.3801,149.4773,149.2916,149.4685,10422.0
2019-12-10 10:35:00,168.97,169.0,168.77,168.77,7174.0,149.3977,149.4243,149.2209,149.2209,7174.0
2019-12-10 10:40:00,168.79,168.97,168.76,168.78,24062.0,149.2386,149.3977,149.2121,149.2298,24062.0
2019-12-10 10:45:00,168.78,168.82,168.65,168.72,10234.0,149.2298,149.2651,149.1148,149.1767,10234.0
2019-12-10 10:50:00,168.72,168.76,168.66,168.75,3000.0,149.1767,149.2121,149.1237,149.2032,3000.0
2019-12-10 10:55:00,168.75,168.93,168.73,168.9,5500.0,149.2032,149.3624,149.1855,149.3359,5500.0
2019-12-10 11:00:00,168.92,168.97,168.45,168.51,8403.0,149.3535,149.3977,148.938,148.991,8403.0
2019-12-10 11:05:00,168.5,168.69,168.49,168.61,4701.0,148.9822,149.1502,148.9733,149.0794,4701.0
2019-12-10 11:10:00,168.57,168.65,168.41,168.48,5023.0,149.0441,149.1148,148.9026,148.9645,5023.0
2019-12-10 11:15:00,168.5,168.54,168.37,168.37,3806.0,148.9822,149.0176,148.8672,148.8672,3806.0
2019-12-10 11:20:00,168.44,168.6,168.43,168.55,4764.0,148.9291,149.0706,148.9203,149.0264,4764.0
2019-12-10 11:25:00,168.58,168.78,168.58,168.76,4154.0,149.0529,149.2298,149.0529,149.2121,4154.0
2019-12-10 11:30:00,168.79,168.84,168.56,168.62,2534.0,149.2386,149.2828,149.0352,149.0883,2534.0
2019-12-10 11:35:00,168.64,168.64,168.52,168.55,4095.0,149.106,149.106,148.9999,149.0264,4095.0
2019-12-10 11:40:00,168.56,168.66,168.51,168.65,4533.0,149.0352,149.1237,148.991,149.1148,4533.0
2019-12-10 11:45:00,168.66,168.7,168.62,168.64,5310.0,149.1237,149.159,149.0883,149.106,5310.0
2019-12-10 11:50:00,168.66,168.87,168.66,168.84,4783.0,149.1237,149.3093,149.1237,149.2828,4783.0
2019-12-10 11:55:00,168.81,168.82,168.44,168.48,11129.0,149.2563,149.2651,148.9291,148.9645,11129.0
2019-12-10 12:00:00,168.47,168.52,168.28,168.36,11023.0,148.9557,148.9999,148.7877,148.8584,11023.0
2019-12-10 12:05:00,168.37,168.56,168.37,168.56,2846.0,148.8672,149.0352,148.8672,149.0352,2846.0
2019-12-10 12:10:00,168.54,168.63,168.53,168.53,3265.0,149.0176,149.0971,149.0087,149.0087,3265.0
2019-12-10 12:15:00,168.54,168.62,168.54,168.57,2600.0,149.0176,149.0883,149.0176,149.0441,2600.0
2019-12-10 12:20:00,168.58,168.62,168.49,168.53,4036.0,149.0529,149.0883,148.9733,149.0087,4036.0
2019-12-10 12:25:00,168.51,168.52,168.43,168.5,2258.0,148.991,148.9999,148.9203,148.9822,2258.0
2019-12-10 12:30:00,168.51,168.57,168.49,168.56,3374.0,148.991,149.0441,148.9733,149.0352,3374.0
2019-12-10 12:35:00,168.55,168.58,168.51,168.54,4426.0,149.0264,149.0529,148.991,149.0176,4426.0
2019-12-10 12:40:00,168.53,168.56,168.52,168.55,2424.0,149.0087,149.0352,148.9999,149.0264,2424.0
2019-12-10 12:45:00,168.55,168.61,168.54,168.6,3221.0,149.0264,149.0794,149.0176,149.0706,3221.0
2019-12-10 12:50:00,168.59,168.69,168.56,168.68,4900.0,149.0618,149.1502,149.0352,149.1413,4900.0
2019-12-10 12:55:00,168.67,168.88,168.66,168.83,6340.0,149.1325,149.3182,149.1237,149.274,6340.0
2019-12-10 13:00:00,168.84,168.96,168.83,168.89,5766.0,149.2828,149.3889,149.274,149.327,5766.0
2019-12-10 13:05:00,168.86,168.87,168.78,168.81,1461.0,149.3005,149.3093,149.2298,149.2563,1461.0
2019-12-10 13:10:00,168.82,168.88,168.77,168.78,4400.0,149.2651,149.3182,149.2209,149.2298,4400.0
2019-12-10 13:15:00,168.8,168.84,168.77,168.8,2232.0,149.2474,149.2828,149.2209,149.2474,2232.0
2019-12-10 13:20:00,168.76,168.76,168.62,168.72,4804.0,149.2121,149.2121,149.0883,149.1767,4804.0
2019-12-10 13:25:00,168.73,168.73,168.57,168.61,2919.0,149.1855,149.1855,149.0441,149.0794,2919.0
2019-12-10 13:30:00,168.62,168.68,168.59,168.65,4668.0,149.0883,149.1413,149.0618,149.1148,4668.0
2019-12-10 13:35:00,168.67,168.78,168.64,168.73,3814.0,149.1325,149.2298,149.106,149.1855,3814.0
2019-12-10 13:40:00,168.71,168.74,168.65,168.7,5240.0,149.1679,149.1944,149.1148,149.159,5240.0
2019-12-10 13:45:00,168.71,168.71,168.57,168.62,3793.0,149.1679,149.1679,149.0441,149.0883,3793.0
2019-12-10 13:50:00,168.59,168.74,168.59,168.72,3632.0,149.0618,149.1944,149.0618,149.1767,3632.0
2019-12-10 13:55:00,168.73,168.79,168.72,168.79,3730.0,149.1855,149.2386,149.1767,149.2386,3730.0
2019-12-10 14:00:00,168.78,168.78,168.64,168.64,3806.0,149.2298,149.2298,149.106,149.106,3806.0
2019-12-10 14:05:00,168.65,168.8,168.64,168.76,2937.0,149.1148,149.2474,149.106,149.2121,2937.0
2019-12-10 14:10:00,168.74,168.83,168.74,168.75,3400.0,149.1944,149.274,149.1944,149.2032,3400.0
2019-12-10 14:15:00,168.74,168.74,168.62,168.66,4163.0,149.1944,149.1944,149.0883,149.1237,4163.0
2019-12-10 14:20:00,168.68,168.7,168.55,168.64,10926.0,149.1413,149.159,149.0264,149.106,10926.0
2019-12-10 14:25:00,168.63,168.63,168.56,168.61,6673.0,149.0971,149.0971,149.0352,149.0794,6673.0
2019-12-10 14:30:00,168.59,168.79,168.59,168.7,15955.0,149.0618,149.2386,149.0618,149.159,15955.0
2019-12-10 14:35:00,168.68,168.68,168.57,168.62,7505.0,149.1413,149.1413,149.0441,149.0883,7505.0
2019-12-10 14:40:00,168.6,168.67,168.56,168.6,12168.0,149.0706,149.1325,149.0352,149.0706,12168.0
2019-12-10 14:45:00,168.61,168.61,168.56,168.56,3135.0,149.0794,149.0794,149.0352,149.0352,3135.0
2019-12-10 14:50:00,168.59,168.73,168.59,168.71,3631.0,149.0618,149.1855,149.0618,149.1679,3631.0
2019-12-10 14:55:00,168.7,168.74,168.7,168.73,6031.0,149.159,149.1944,149.159,149.1855,6031.0
2019-12-10 15:00:00,168.71,168.71,168.6,168.6,5048.0,149.1679,149.1679,149.0706,149.0706,5048.0
2019-12-10 15:05:00,168.59,168.76,168.58,168.73,7924.0,149.0618,149.2121,149.0529,149.1855,7924.0
2019-12-10 15:10:00,168.73,168.87,168.73,168.77,15133.0,149.1855,149.3093,149.1855,149.2209,15133.0
2019-12-10 15:15:00,168.76,168.77,168.62,168.71,5048.0,149.2121,149.2209,149.0883,149.1679,5048.0
2019-12-10 15:20:00,168.71,168.73,168.57,168.57,6542.0,149.1679,149.1855,149.0441,149.0441,6542.0
2019-12-10 15:25:00,168.57,168.61,168.56,168.57,13271.0,149.0441,149.0794,149.0352,149.0441,13271.0
2019-12-10 15:30:00,168.57,168.58,168.17,168.18,17338.0,149.0441,149.0529,148.6904,148.6993,17338.0
2019-12-10 15:35:00,168.2,168.35,168.16,168.28,13746.0,148.7169,148.8496,148.6816,148.7877,13746.0
2019-12-10 15:40:00,168.27,168.44,168.26,168.4,6400.0,148.7788,148.9291,148.77,148.8938,6400.0
2019-12-10 15:45:00,168.4,168.58,168.35,168.54,18752.0,148.8938,149.0529,148.8496,149.0176,18752.0
2019-12-10 15:50:00,168.43,168.52,168.17,168.25,49132.0,148.9203,148.9999,148.6904,148.7611,49132.0
2019-12-10 15:55:00,168.28,168.52,168.26,168.43,75303.0,148.7877,148.9999,148.77,148.9203,75303.0
2019-12-11 09:30:00,168.27,168.31,167.55,167.99,28503.0,148.7788,148.8142,148.1422,148.5313,28503.0
2019-12-11 09:35:00,168.02,168.02,167.65,167.65,7883.0,148.5578,148.5578,148.2306,148.2306,7883.0
2019-12-11 09:40:00,167.55,167.56,167.21,167.39,9655.0,148.1422,148.1511,147.8416,148.0008,9655.0
2019-12-11 09:45:00,167.23,167.26,166.85,167.2,9096.0,147.8593,147.8858,147.5233,147.8328,9096.0
2019-12-11 09:50:00,167.2,167.46,167.19,167.37,4995.0,147.8328,148.0627,147.8239,147.9831,4995.0
2019-12-11 09:55:00,167.38,167.95,167.35,167.87,11065.0,147.9919,148.4959,147.9654,148.4252,11065.0
2019-12-11 10:00:00,167.84,167.85,167.41,167.42,8633.0,148.3986,148.4075,148.0184,148.0273,8633.0
2019-12-11 10:05:00,167.37,167.41,167.19,167.22,9150.0,147.9831,148.0184,147.8239,147.8505,9150.0
2019-12-11 10:10:00,167.23,167.44,167.23,167.38,14173.0,147.8593,148.045,147.8593,147.9919,14173.0
2019-12-11 10:15:00,167.4,167.43,167.33,167.41,8822.0,148.0096,148.0361,147.9477,148.0184,8822.0
2019-12-11 10:20:00,167.38,167.4,167.18,167.21,19656.0,147.9919,148.0096,147.8151,147.8416,19656.0
2019-12-11 10:25:00,167.1,167.17,166.92,166.92,5497.0,147.7444,147.8062,147.5852,147.5852,5497.0
2019-12-11 10:30:00,166.85,166.96,166.83,166.96,7007.0,147.5233,147.6206,147.5056,147.6206,7007.0
2019-12-11 10:35:00,166.94,166.97,166.9,166.94,10044.0,147.6029,147.6294,147.5675,147.6029,10044.0
2019-12-11 10:40:00,166.96,167.08,166.8,166.8,5820.0,147.6206,147.7267,147.4791,147.4791,5820.0
2019-12-11 10:45:00,166.84,166.99,166.81,166.94,7993.0,147.5145,147.6471,147.4879,147.6029,7993.0
2019-12-11 10:50:00,166.9,166.9,166.7,166.7,7121.0,147.5675,147.5675,147.3907,147.3907,7121.0
2019-12-11 10:55:00,166.67,166.88,166.66,166.69,10798.0,147.3642,147.5498,147.3553,147.3818,10798.0
2019-12-11 11:00:00,166.68,166.71,166.51,166.65,9923.0,147.373,147.3995,147.2227,147.3465,9923.0
2019-12-11 11:05:00,166.62,166.78,166.53,166.78,6414.0,147.32,147.4614,147.2404,147.4614,6414.0
2019-12-11 11:10:00,166.8,166.89,166.7,166.75,5120.0,147.4791,147.5587,147.3907,147.4349,5120.0
2019-12-11 11:15:00,166.77,166.81,166.68,166.77,11682.0,147.4526,147.4879,147.373,147.4526,11682.0
2019-12-11 11:20:00,166.78,166.91,166.78,166.91,4690.0,147.4614,147.5764,147.4614,147.5764,4690.0
2019-12-11 11:25:00,166.9,166.9,166.68,166.68,4818.0,147.5675,147.5675,147.373,147.373,4818.0
2019-12-11 11:30:00,166.71,166.86,166.7,166.86,8459.0,147.3995,147.5322,147.3907,147.5322,8459.0
2019-12-11 11:35:00,166.84,166.84,166.74,166.75,2326.0,147.5145,147.5145,147.4261,147.4349,2326.0
2019-12-11 11:40:00,166.75,166.96,166.74,166.93,3183.0,147.4349,147.6206,147.4261,147.594,3183.0
2019-12-11 11:45:00,166.91,166.97,166.88,166.93,4724.0,147.5764,147.6294,147.5498,147.594,4724.0
2019-12-11 11:50:00,166.93,166.94,166.87,166.94,2590.0,147.594,147.6029,147.541,147.6029,2590.0
2019-12-11 11:55:00,166.94,166.96,166.62,166.66,7778.0,147.6029,147.6206,147.32,147.3553,7778.0
2019-12-11 12:00:00,166.56,166.78,166.55,166.78,4037.0,147.2669,147.4614,147.2581,147.4614,4037.0
2019-12-11 12:05:00,166.75,166.76,166.65,166.67,4476.0,147.4349,147.4437,147.3465,147.3642,4476.0
2019-12-11 12:10:00,166.69,166.7,166.61,166.69,4100.0,147.3818,147.3907,147.3111,147.3818,4100.0
2019-12-11 12:15:00,166.69,166.9,166.69,166.88,4327.0,147.3818,147.5675,147.3818,147.5498,4327.0
2019-12-11 12:20:00,166.85,166.85,166.69,166.74,3163.0,147.5233,147.5233,147.3818,147.4261,3163.0
2019-12-11 12:25:00,166.69,166.8,166.68,166.75,4100.0,147.3818,147.4791,147.373,147.4349,4100.0
2019-12-11 12:30:00,166.75,166.75,166.66,166.74,8987.0,147.4349,147.4349,147.3553,147.4261,8987.0
2019-12-11 12:35:00,166.71,166.72,166.61,166.72,2823.0,147.3995,147.4084,147.3111,147.4084,2823.0
2019-12-11 12:40:00,166.72,166.74,166.63,166.67,3100.0,147.4084,147.4261,147.3288,147.3642,3100.0
2019-12-11 12:45:00,166.71,166.77,166.69,166.69,1609.0,147.3995,147.4526,147.3818,147.3818,1609.0
2019-12-11 12:50:00,166.73,166.78,166.71,166.73,2900.0,147.4172,147.4614,147.3995,147.4172,2900.0
2019-12-11 12:55:00,166.72,166.83,166.72,166.78,3426.0,147.4084,147.5056,147.4084,147.4614,3426.0
2019-12-11 13:00:00,166.78,166.82,166.72,166.8,3500.0,147.4614,147.4968,147.4084,147.4791,3500.0
2019-12-11 13:05:00,166.74,166.78,166.7,166.76,3559.0,147.4261,147.4614,147.3907,147.4437,3559.0
2019-12-11 13:10:00,166.78,166.79,166.7,166.74,5901.0,147.4614,147.4703,147.3907,147.4261,5901.0
2019-12-11 13:15:00,166.75,166.87,166.75,166.87,2300.0,147.4349,147.541,147.4349,147.541,2300.0
2019-12-11 13:20:00,166.89,166.92,166.8,166.92,3883.0,147.5587,147.5852,147.4791,147.5852,3883.0
2019-12-11 13:25:00,166.91,167.09,166.9,167.08,4165.0,147.5764,147.7355,147.5675,147.7267,4165.0
2019-12-11 13:30:00,167.1,167.1,166.94,167.01,4959.0,147.7444,147.7444,147.6029,147.6648,4959.0
2019-12-11 13:35:00,167.0,167.0,166.85,166.91,3700.0,147.6559,147.6559,147.5233,147.5764,3700.0
2019-12-11 13:40:00,166.91,166.94,166.88,166.9,1900.0,147.5764,147.6029,147.5498,147.5675,1900.0
2019-12-11 13:45:00,166.9,166.92,166.83,166.89,5929.0,147.5675,147.5852,147.5056,147.5587,5929.0
2019-12-11 13:50:00,166.9,166.99,166.9,166.96,3050.0,147.5675,147.6471,147.5675,147.6206,3050.0
2019-12-11 13:55:00,166.96,167.02,166.94,167.02,3900.0,147.6206,147.6736,147.6029,147.6736,3900.0
2019-12-11 14:00:00,166.98,167.09,166.9,167.09,6025.0,147.6383,147.7355,147.5675,147.7355,6025.0
2019-12-11 14:05:00,167.09,167.21,167.03,167.03,3200.0,147.7355,147.8416,147.6825,147.6825,3200.0
2019-12-11 14:10:00,167.04,167.07,167.0,167.07,5606.0,147.6913,147.7178,147.6559,147.7178,5606.0
2019-12-11 14:15:00,167.04,167.17,167.04,167.16,27230.0,147.6913,147.8062,147.6913,147.7974,27230.0
2019-12-11 14:20:00,167.17,167.27,167.12,167.17,4500.0,147.8062,147.8947,147.762,147.8062,4500.0
2019-12-11 14:25:00,167.16,167.17,167.05,167.09,4129.0,147.7974,147.8062,147.7001,147.7355,4129.0
2019-12-11 14:30:00,167.09,167.1,166.91,166.91,5996.0,147.7355,147.7444,147.5764,147.5764,5996.0
2019-12-11 14:35:00,166.89,167.12,166.87,167.08,11252.0,147.5587,147.762,147.541,147.7267,11252.0
2019-12-11 14:40:00,167.09,167.2,167.02,167.1,4805.0,147.7355,147.8328,147.6736,147.7444,4805.0
2019-12-11 14:45:00,167.07,167.07,166.97,167.0,4307.0,147.7178,147.7178,147.6294,147.6559,4307.0
2019-12-11 14:50:00,167.02,167.15,166.99,167.14,7149.0,147.6736,147.7886,147.6471,147.7797,7149.0
2019-12-11 14:55:00,167.15,167.24,167.15,167.18,4700.0,147.7886,147.8681,147.7886,147.8151,4700.0
2019-12-11 15:00:00,167.2,167.26,167.17,167.2,5908.0,147.8328,147.8858,147.8062,147.8328,5908.0
2019-12-11 15:05:00,167.2,167.29,167.18,167.26,5009.0,147.8328,147.9123,147.8151,147.8858,5009.0
2019-12-11 15:10:00,167.25,167.27,167.05,167.07,5427.0,147.877,147.8947,147.7001,147.7178,5427.0
2019-12-11 15:15:00,167.07,167.08,166.99,167.06,5910.0,147.7178,147.7267,147.6471,147.709,5910.0
2019-12-11 15:20:00,167.06,167.14,167.05,167.13,10941.0,147.709,147.7797,147.7001,147.7709,10941.0
2019-12-11 15:25:00,167.15,167.23,167.13,167.13,6750.0,147.7886,147.8593,147.7709,147.7709,6750.0
2019-12-11 15:30:00,167.14,167.24,167.12,167.16,13913.0,147.7797,147.8681,147.762,147.7974,13913.0
2019-12-11 15:35:00,167.14,167.18,167.07,167.09,31178.0,147.7797,147.8151,147.7178,147.7355,31178.0
2019-12-11 15:40:00,167.07,167.16,167.05,167.09,11001.0,147.7178,147.7974,147.7001,147.7355,11001.0
2019-12-11 15:45:00,167.07,167.12,167.04,167.07,20506.0,147.7178,147.762,147.6913,147.7178,20506.0
2019-12-11 15:50:00,167.07,167.27,167.05,167.18,38220.0,147.7178,147.8947,147.7001,147.8151,38220.0
2019-12-11 15:55:00,167.2,167.25,167.07,167.25,94757.0,147.8328,147.877,147.7178,147.877,94757.0
2019-12-12 09:30:00,166.29,166.35,165.23,165.47,17963.0,147.8286,147.8819,146.8863,147.0996,17963.0
2019-12-12 09:35:00,165.41,166.73,165.3,166.58,13053.0,147.0463,148.2197,146.9485,148.0864,13053.0
2019-12-12 09:40:00,166.55,166.57,166.26,166.3,13838.0,148.0597,148.0775,147.8019,147.8375,13838.0
2019-12-12 09:45:00,166.3,166.44,166.05,166.32,16995.0,147.8375,147.9619,147.6152,147.8553,16995.0
2019-12-12 09:50:00,166.38,166.49,166.3,166.35,11555.0,147.9086,148.0064,147.8375,147.8819,11555.0
2019-12-12 09:55:00,166.46,166.49,166.02,166.48,17694.0,147.9797,148.0064,147.5886,147.9975,17694.0
2019-12-12 10:00:00,166.5,166.61,166.18,166.4,32783.0,148.0153,148.1131,147.7308,147.9264,32783.0
2019-12-12 10:05:00,166.32,166.57,166.27,166.33,10595.0,147.8553,148.0775,147.8108,147.8641,10595.0
2019-12-12 10:10:00,166.33,166.38,166.04,166.06,76351.0,147.8641,147.9086,147.6063,147.6241,76351.0
2019-12-12 10:15:00,166.11,166.11,165.88,165.95,25239.0,147.6686,147.6686,147.4641,147.5263,25239.0
2019-12-12 10:20:00,165.88,166.25,165.73,166.21,60935.0,147.4641,147.793,147.3308,147.7575,60935.0
2019-12-12 10:25:00,166.34,166.81,166.27,166.81,7776.0,147.873,148.2909,147.8108,148.2909,7776.0
2019-12-12 10:30:00,166.74,167.07,166.66,166.89,29841.0,148.2286,148.522,148.1575,148.362,29841.0
2019-12-12 10:35:00,166.98,167.22,166.98,167.06,9457.0,148.442,148.6553,148.442,148.5131,9457.0
2019-12-12 10:40:00,167.06,167.09,166.62,166.69,6873.0,148.5131,148.5398,148.1219,148.1842,6873.0
2019-12-12 10:45:00,166.69,166.77,166.64,166.7,4300.0,148.1842,148.2553,148.1397,148.1931,4300.0
2019-12-12 10:50:00,166.71,167.1,166.71,167.1,4233.0,148.202,148.5487,148.202,148.5487,4233.0
2019-12-12 10:55:00,167.11,167.11,166.89,167.07,22083.0,148.5575,148.5575,148.362,148.522,22083.0
2019-12-12 11:00:00,167.04,167.1,166.98,167.07,3741.0,148.4953,148.5487,148.442,148.522,3741.0
2019-12-12 11:05:00,167.07,167.29,167.06,167.13,5409.0,148.522,148.7176,148.5131,148.5753,5409.0
2019-12-12 11:10:00,167.11,167.21,166.96,167.08,4178.0,148.5575,148.6464,148.4242,148.5309,4178.0
2019-12-12 11:15:00,167.07,167.13,166.88,167.01,4971.0,148.522,148.5753,148.3531,148.4686,4971.0
2019-12-12 11:20:00,166.98,166.98,166.8,166.8,5103.0,148.442,148.442,148.282,148.282,5103.0
2019-12-12 11:25:00,166.76,166.84,166.51,166.51,8004.0,148.2464,148.3175,148.0242,148.0242,8004.0
2019-12-12 11:30:00,166.5,166.82,166.47,166.67,3025.0,148.0153,148.2997,147.9886,148.1664,3025.0
2019-12-12 11:35:00,166.63,166.96,166.63,166.93,11001.0,148.1308,148.4242,148.1308,148.3975,11001.0
2019-12-12 11:40:00,166.87,166.87,166.65,166.82,3153.0,148.3442,148.3442,148.1486,148.2997,3153.0
2019-12-12 11:45:00,166.76,166.87,166.7,166.81,3775.0,148.2464,148.3442,148.1931,148.2909,3775.0
2019-12-12 11:50:00,166.72,166.87,166.65,166.72,6496.0,148.2108,148.3442,148.1486,148.2108,6496.0
2019-12-12 11:55:00,166.6,166.66,166.32,166.56,5352.0,148.1042,148.1575,147.8553,148.0686,5352.0
2019-12-12 12:00:00,166.58,166.69,166.44,166.47,6413.0,148.0864,148.1842,147.9619,147.9886,6413.0
2019-12-12 12:05:00,166.43,166.71,166.43,166.56,4852.0,147.953,148.202,147.953,148.0686,4852.0
2019-12-12 12:10:00,166.59,166.59,166.39,166.39,2639.0,148.0953,148.0953,147.9175,147.9175,2639.0
2019-12-12 12:15:00,166.41,166.49,166.22,166.24,5612.0,147.9353,148.0064,147.7664,147.7841,5612.0
2019-12-12 12:20:00,166.23,166.28,165.99,166.05,4279.0,147.7752,147.8197,147.5619,147.6152,4279.0
2019-12-12 12:25:00,166.09,166.17,166.04,166.17,3646.0,147.6508,147.7219,147.6063,147.7219,3646.0
2019-12-12 12:30:00,166.19,166.44,166.19,166.36,3901.0,147.7397,147.9619,147.7397,147.8908,3901.0
2019-12-12 12:35:00,166.36,166.52,166.36,166.43,9737.0,147.8908,148.033,147.8908,147.953,9737.0
2019-12-12 12:40:00,166.45,166.57,166.42,166.52,36326.0,147.9708,148.0775,147.9442,148.033,36326.0
2019-12-12 12:45:00,166.52,166.6,166.45,166.59,4200.0,148.033,148.1042,147.9708,148.0953,4200.0
2019-12-12 12:50:00,166.6,166.63,166.43,166.48,4107.0,148.1042,148.1308,147.953,147.9975,4107.0
2019-12-12 12:55:00,166.49,166.53,166.35,166.38,5250.0,148.0064,148.0419,147.8819,147.9086,5250.0
2019-12-12 13:00:00,166.36,166.6,166.36,166.6,11769.0,147.8908,148.1042,147.8908,148.1042,11769.0
2019-12-12 13:05:00,166.64,166.67,166.56,166.6,4853.0,148.1397,148.1664,148.0686,148.1042,4853.0
2019-12-12 13:10:00,166.66,166.76,166.62,166.7,3725.0,148.1575,148.2464,148.1219,148.1931,3725.0
2019-12-12 13:15:00,166.72,166.73,166.65,166.72,2940.0,148.2108,148.2197,148.1486,148.2108,2940.0
2019-12-12 13:20:00,166.68,166.71,166.52,166.52,2013.0,148.1753,148.202,148.033,148.033,2013.0
2019-12-12 13:25:00,166.56,166.61,166.49,166.57,3020.0,148.0686,148.1131,148.0064,148.0775,3020.0
2019-12-12 13:30:00,166.6,166.6,166.52,166.53,3101.0,148.1042,148.1042,148.033,148.0419,3101.0
2019-12-12 13:35:00,166.54,166.54,166.44,166.49,6130.0,148.0508,148.0508,147.9619,148.0064,6130.0
2019-12-12 13:40:00,166.5,166.53,166.45,166.45,7060.0,148.0153,148.0419,147.9708,147.9708,7060.0
2019-12-12 13:45:00,166.46,166.54,166.44,166.49,10967.0,147.9797,148.0508,147.9619,148.0064,10967.0
2019-12-12 13:50:00,166.5,166.56,166.44,166.45,8817.0,148.0153,148.0686,147.9619,147.9708,8817.0
2019-12-12 13:55:00,166.47,166.54,166.4,166.51,10295.0,147.9886,148.0508,147.9264,148.0242,10295.0
2019-12-12 14:00:00,166.54,166.54,166.4,166.42,2438.0,148.0508,148.0508,147.9264,147.9442,2438.0
2019-12-12 14:05:00,166.42,166.6,166.4,166.53,5541.0,147.9442,148.1042,147.9264,148.0419,5541.0
2019-12-12 14:10:00,166.59,166.63,166.3,166.39,4290.0,148.0953,148.1308,147.8375,147.9175,4290.0
2019-12-12 14:15:00,166.39,166.52,166.39,166.47,2230.0,147.9175,148.033,147.9175,147.9886,2230.0
2019-12-12 14:20:00,166.4,166.52,166.37,166.45,12417.0,147.9264,148.033,147.8997,147.9708,12417.0
2019-12-12 14:25:00,166.41,166.48,166.32,166.43,7121.0,147.9353,147.9975,147.8553,147.953,7121.0
2019-12-12 14:30:00,166.45,167.18,166.42,167.07,19092.0,147.9708,148.6198,147.9442,148.522,19092.0
2019-12-12 14:35:00,167.04,167.08,166.82,166.9,5143.0,148.4953,148.5309,148.2997,148.3709,5143.0
2019-12-12 14:40:00,167.0,167.17,166.96,166.98,5381.0,148.4598,148.6109,148.4242,148.442,5381.0
2019-12-12 14:45:00,167.0,167.0,166.63,166.7,6391.0,148.4598,148.4598,148.1308,148.1931,6391.0
2019-12-12 14:50:00,166.71,166.99,166.66,166.96,12974.0,148.202,148.4509,148.1575,148.4242,12974.0
2019-12-12 14:55:00,166.96,167.02,166.89,166.99,11617.0,148.4242,148.4775,148.362,148.4509,11617.0
2019-12-12 15:00:00,167.0,167.11,166.97,167.09,5271.0,148.4598,148.5575,148.4331,148.5398,5271.0
2019-12-12 15:05:00,167.05,167.15,167.02,167.07,6229.0,148.5042,148.5931,148.4775,148.522,6229.0
2019-12-12 15:10:00,167.08,167.11,167.01,167.01,6206.0,148.5309,148.5575,148.4686,148.4686,6206.0
2019-12-12 15:15:00,166.99,167.14,166.94,167.14,4793.0,148.4509,148.5842,148.4064,148.5842,4793.0
2019-12-12 15:20:00,167.16,167.17,167.05,167.06,22530.0,148.602,148.6109,148.5042,148.5131,22530.0
2019-12-12 15:25:00,167.05,167.19,167.05,167.17,12656.0,148.5042,148.6287,148.5042,148.6109,12656.0
2019-12-12 15:30:00,167.17,167.19,167.03,167.12,7419.0,148.6109,148.6287,148.4864,148.5664,7419.0
2019-12-12 15:35:00,167.13,167.29,167.04,167.21,11670.0,148.5753,148.7176,148.4953,148.6464,11670.0
2019-12-12 15:40:00,167.18,167.38,167.16,167.36,11103.0,148.6198,148.7976,148.602,148.7798,11103.0
2019-12-12 15:45:00,167.36,167.47,167.3,167.43,15963.0,148.7798,148.8776,148.7265,148.842,15963.0
2019-12-12 15:50:00,167.44,167.55,167.39,167.46,23480.0,148.8509,148.9487,148.8065,148.8687,23480.0
2019-12-12 15:55:00,167.43,167.44,167.09,167.15,49794.0,148.842,148.8509,148.5398,148.5931,49794.0
2019-12-13 09:30:00,166.69,166.69,166.01,166.04,17956.0,148.1842,148.1842,147.5797,147.6063,17956.0
2019-12-13 09:35:00,166.04,166.53,166.04,166.34,4374.0,147.6063,148.0419,147.6063,147.873,4374.0
2019-12-13 09:40:00,166.42,166.51,166.24,166.37,9735.0,147.9442,148.0242,147.7841,147.8997,9735.0
2019-12-13 09:45:00,166.43,166.87,166.35,166.77,9194.0,147.953,148.3442,147.8819,148.2553,9194.0
2019-12-13 09:50:00,166.9,167.32,166.9,167.32,2015.0,148.3709,148.7442,148.3709,148.7442,2015.0
2019-12-13 09:55:00,167.24,167.3,167.06,167.2,4118.0,148.6731,148.7265,148.5131,148.6376,4118.0
2019-12-13 10:00:00,167.22,167.81,167.09,167.71,6779.0,148.6553,149.1798,148.5398,149.0909,6779.0
2019-12-13 10:05:00,167.55,167.66,167.32,167.32,4872.0,148.9487,149.0465,148.7442,148.7442,4872.0
2019-12-13 10:10:00,167.43,167.46,166.96,166.98,7053.0,148.842,148.8687,148.4242,148.442,7053.0
2019-12-13 10:15:00,166.93,167.48,166.92,167.34,5453.0,148.3975,148.8865,148.3886,148.762,5453.0
2019-12-13 10:20:00,167.33,167.62,167.28,167.5,3271.0,148.7531,149.0109,148.7087,148.9042,3271.0
2019-12-13 10:25:00,167.41,167.74,167.41,167.73,3600.0,148.8242,149.1176,148.8242,149.1087,3600.0
2019-12-13 10:30:00,167.57,167.68,167.37,167.64,3402.0,148.9665,149.0643,148.7887,149.0287,3402.0
2019-12-13 10:35:00,167.67,167.75,167.3,167.4,5343.0,149.0554,149.1265,148.7265,148.8154,5343.0
2019-12-13 10:40:00,167.51,167.8,167.5,167.78,4810.0,148.9131,149.1709,148.9042,149.1532,4810.0
2019-12-13 10:45:00,167.6,168.0,167.53,167.63,11305.0,148.9931,149.3487,148.9309,149.0198,11305.0
2019-12-13 10:50:00,167.67,167.72,167.3,167.3,11106.0,149.0554,149.0998,148.7265,148.7265,11106.0
2019-12-13 10:55:00,167.37,167.43,167.24,167.34,13747.0,148.7887,148.842,148.6731,148.762,13747.0
2019-12-13 11:00:00,167.36,167.52,167.27,167.5,6472.0,148.7798,148.922,148.6998,148.9042,6472.0
2019-12-13 11:05:00,167.52,167.74,167.52,167.67,4237.0,148.922,149.1176,148.922,149.0554,4237.0
2019-12-13 11:10:00,167.73,167.86,167.61,167.65,4606.0,149.1087,149.2243,149.002,149.0376,4606.0
2019-12-13 11:15:00,167.69,167.69,167.14,167.14,7216.0,149.0732,149.0732,148.5842,148.5842,7216.0
2019-12-13 11:20:00,167.08,167.16,166.91,167.0,13060.0,148.5309,148.602,148.3798,148.4598,13060.0
2019-12-13 11:25:00,167.06,167.18,166.91,166.99,14428.0,148.5131,148.6198,148.3798,148.4509,14428.0
2019-12-13 11:30:00,166.93,167.15,166.93,167.15,11070.0,148.3975,148.5931,148.3975,148.5931,11070.0
2019-12-13 11:35:00,167.17,167.25,167.13,167.15,12745.0,148.6109,148.682,148.5753,148.5931,12745.0
2019-12-13 11:40:00,167.13,167.26,167.1,167.17,9659.0,148.5753,148.6909,148.5487,148.6109,9659.0
2019-12-13 11:45:00,167.21,167.47,167.21,167.35,4114.0,148.6464,148.8776,148.6464,148.7709,4114.0
2019-12-13 11:50:00,167.35,167.49,167.35,167.4,4221.0,148.7709,148.8954,148.7709,148.8154,4221.0
2019-12-13 11:55:00,167.46,167.62,167.44,167.59,4184.0,148.8687,149.0109,148.8509,148.9843,4184.0
2019-12-13 12:00:00,167.6,167.68,167.53,167.68,4209.0,148.9931,149.0643,148.9309,149.0643,4209.0
2019-12-13 12:05:00,167.7,167.75,167.65,167.65,3502.0,149.082,149.1265,149.0376,149.0376,3502.0
2019-12-13 12:10:00,167.67,167.76,167.49,167.49,4150.0,149.0554,149.1354,148.8954,148.8954,4150.0
2019-12-13 12:15:00,167.51,167.56,167.44,167.56,2259.0,148.9131,148.9576,148.8509,148.9576,2259.0
2019-12-13 12:20:00,167.6,167.6,167.52,167.59,3344.0,148.9931,148.9931,148.922,148.9843,3344.0
2019-12-13 12:25:00,167.63,167.64,167.46,167.48,3112.0,149.0198,149.0287,148.8687,148.8865,3112.0
2019-12-13 12:30:00,167.47,167.59,167.46,167.58,5814.0,148.8776,148.9843,148.8687,148.9754,5814.0
2019-12-13 12:35:00,167.56,167.67,167.53,167.67,3110.0,148.9576,149.0554,148.9309,149.0554,3110.0
2019-12-13 12:40:00,167.67,167.72,167.59,167.69,2623.0,149.0554,149.0998,148.9843,149.0732,2623.0
2019-12-13 12:45:00,167.67,167.76,167.51,167.52,4201.0,149.0554,149.1354,148.9131,148.922,4201.0
2019-12-13 12:50:00,167.52,167.57,167.51,167.53,4946.0,148.922,148.9665,148.9131,148.9309,4946.0
2019-12-13 12:55:00,167.49,167.81,167.46,167.81,2700.0,148.8954,149.1798,148.8687,149.1798,2700.0
2019-12-13 13:00:00,167.76,167.94,167.73,167.94,3821.0,149.1354,149.2954,149.1087,149.2954,3821.0
2019-12-13 13:05:00,167.96,168.0,167.8,167.83,2493.0,149.3132,149.3487,149.1709,149.1976,2493.0
2019-12-13 13:10:00,167.83,167.85,167.73,167.82,3363.0,149.1976,149.2154,149.1087,149.1887,3363.0
2019-12-13 13:15:00,167.83,167.88,167.74,167.76,3983.0,149.1976,149.2421,149.1176,149.1354,3983.0
2019-12-13 13:20:00,167.7,167.74,167.6,167.7,4169.0,149.082,149.1176,148.9931,149.082,4169.0
2019-12-13 13:25:00,167.67,167.71,167.63,167.68,1950.0,149.0554,149.0909,149.0198,149.0643,1950.0
2019-12-13 13:30:00,167.65,167.78,167.63,167.71,2963.0,149.0376,149.1532,149.0198,149.0909,2963.0
2019-12-13 13:35:00,167.73,167.83,167.71,167.78,2728.0,149.1087,149.1976,149.0909,149.1532,2728.0
2019-12-13 13:40:00,167.79,167.89,167.78,167.83,2417.0,149.1621,149.251,149.1532,149.1976,2417.0
2019-12-13 13:45:00,167.83,168.0,167.83,168.0,3149.0,149.1976,149.3487,149.1976,149.3487,3149.0
2019-12-13 13:50:00,168.05,168.08,167.98,168.0,6482.0,149.3932,149.4199,149.331,149.3487,6482.0
2019-12-13 13:55:00,167.96,168.13,167.94,168.13,5147.0,149.3132,149.4643,149.2954,149.4643,5147.0
2019-12-13 14:00:00,168.15,168.24,168.09,168.13,3924.0,149.4821,149.5621,149.4287,149.4643,3924.0
2019-12-13 14:05:00,168.11,168.17,167.99,168.17,3974.0,149.4465,149.4999,149.3399,149.4999,3974.0
2019-12-13 14:10:00,168.19,168.19,168.09,168.09,3443.0,149.5176,149.5176,149.4287,149.4287,3443.0
2019-12-13 14:15:00,168.09,168.12,167.95,167.95,5670.0,149.4287,149.4554,149.3043,149.3043,5670.0
2019-12-13 14:20:00,167.95,168.0,167.83,167.84,2700.0,149.3043,149.3487,149.1976,149.2065,2700.0
2019-12-13 14:25:00,167.82,167.96,167.82,167.91,3320.0,149.1887,149.3132,149.1887,149.2687,3320.0
2019-12-13 14:30:00,167.94,168.0,167.87,168.0,2365.0,149.2954,149.3487,149.2332,149.3487,2365.0
2019-12-13 14:35:00,167.97,167.97,167.83,167.92,3109.0,149.3221,149.3221,149.1976,149.2776,3109.0
2019-12-13 14:40:00,167.9,167.98,167.87,167.98,2979.0,149.2598,149.331,149.2332,149.331,2979.0
2019-12-13 14:45:00,168.0,168.05,167.94,168.05,3294.0,149.3487,149.3932,149.2954,149.3932,3294.0
2019-12-13 14:50:00,167.96,168.01,167.93,167.98,3757.0,149.3132,149.3576,149.2865,149.331,3757.0
2019-12-13 14:55:00,168.02,168.03,167.97,168.02,2826.0,149.3665,149.3754,149.3221,149.3665,2826.0
2019-12-13 15:00:00,168.0,168.08,168.0,168.04,4400.0,149.3487,149.4199,149.3487,149.3843,4400.0
2019-12-13 15:05:00,168.06,168.07,167.89,167.91,4667.0,149.4021,149.411,149.251,149.2687,4667.0
2019-12-13 15:10:00,167.93,168.04,167.91,167.91,3700.0,149.2865,149.3843,149.2687,149.2687,3700.0
2019-12-13 15:15:00,167.93,167.98,167.91,167.98,9372.0,149.2865,149.331,149.2687,149.331,9372.0
2019-12-13 15:20:00,167.99,168.0,167.9,167.91,5006.0,149.3399,149.3487,149.2598,149.2687,5006.0
2019-12-13 15:25:00,167.92,167.99,167.89,167.98,7999.0,149.2776,149.3399,149.251,149.331,7999.0
2019-12-13 15:30:00,167.95,168.07,167.95,168.03,3877.0,149.3043,149.411,149.3043,149.3754,3877.0
2019-12-13 15:35:00,168.03,168.15,168.0,168.12,6292.0,149.3754,149.4821,149.3487,149.4554,6292.0
2019-12-13 15:40:00,168.13,168.29,168.12,168.23,7395.0,149.4643,149.6065,149.4554,149.5532,7395.0
2019-12-13 15:45:00,168.2,168.29,168.17,168.21,9727.0,149.5265,149.6065,149.4999,149.5354,9727.0
2019-12-13 15:50:00,168.22,168.38,168.22,168.25,15039.0,149.5443,149.6866,149.5443,149.571,15039.0
2019-12-13 15:55:00,168.24,168.39,168.22,168.3,45535.0,149.5621,149.6954,149.5443,149.6154,45535.0
2019-12-16 09:30:00,169.16,169.66,168.91,169.12,23353.0,150.38,150.8244,150.1577,150.3444,23353.0
2019-12-16 09:35:00,169.11,169.15,168.71,168.71,5629.0,150.3355,150.3711,149.9799,149.9799,5629.0
2019-12-16 09:40:00,168.82,169.04,168.68,168.77,4984.0,150.0777,150.2733,149.9532,150.0333,4984.0
2019-12-16 09:45:00,168.96,169.45,168.85,169.24,10200.0,150.2022,150.6378,150.1044,150.4511,10200.0
2019-12-16 09:50:00,169.32,169.54,169.31,169.33,3840.0,150.5222,150.7178,150.5133,150.5311,3840.0
2019-12-16 09:55:00,169.34,169.5,169.21,169.35,3200.0,150.54,150.6822,150.4244,150.5489,3200.0
2019-12-16 10:00:00,169.36,169.43,169.21,169.3,13349.0,150.5578,150.62,150.4244,150.5044,13349.0
2019-12-16 10:05:00,169.34,169.34,169.17,169.27,10667.0,150.54,150.54,150.3888,150.4777,10667.0
2019-12-16 10:10:00,169.3,169.37,169.19,169.24,6824.0,150.5044,150.5666,150.4066,150.4511,6824.0
2019-12-16 10:15:00,169.22,169.3,169.05,169.06,7645.0,150.4333,150.5044,150.2822,150.2911,7645.0
2019-12-16 10:20:00,169.05,169.42,169.01,169.31,8997.0,150.2822,150.6111,150.2466,150.5133,8997.0
2019-12-16 10:25:00,169.4,169.56,169.28,169.28,16490.0,150.5933,150.7355,150.4866,150.4866,16490.0
2019-12-16 10:30:00,169.26,169.34,169.18,169.22,5686.0,150.4689,150.54,150.3977,150.4333,5686.0
2019-12-16 10:35:00,169.19,169.21,169.08,169.21,3728.0,150.4066,150.4244,150.3088,150.4244,3728.0
2019-12-16 10:40:00,169.13,169.36,169.12,169.2,8287.0,150.3533,150.5578,150.3444,150.4155,8287.0
2019-12-16 10:45:00,169.25,169.34,169.22,169.26,4277.0,150.46,150.54,150.4333,150.4689,4277.0
2019-12-16 10:50:00,169.3,169.4,169.29,169.34,3837.0,150.5044,150.5933,150.4955,150.54,3837.0
2019-12-16 10:55:00,169.34,169.39,169.19,169.27,5177.0,150.54,150.5844,150.4066,150.4777,5177.0
2019-12-16 11:00:00,169.27,169.3,169.23,169.3,3435.0,150.4777,150.5044,150.4422,150.5044,3435.0
2019-12-16 11:05:00,169.31,169.4,169.28,169.31,4442.0,150.5133,150.5933,150.4866,150.5133,4442.0
2019-12-16 11:10:00,169.32,169.39,169.25,169.32,2898.0,150.5222,150.5844,150.46,150.5222,2898.0
2019-12-16 11:15:00,169.31,169.33,169.2,169.21,6922.0,150.5133,150.5311,150.4155,150.4244,6922.0
2019-12-16 11:20:00,169.2,169.21,168.89,168.9,17942.0,150.4155,150.4244,150.1399,150.1488,17942.0
2019-12-16 11:25:00,168.89,169.06,168.88,169.0,9028.0,150.1399,150.2911,150.131,150.2377,9028.0
2019-12-16 11:30:00,168.96,168.96,168.81,168.89,3691.0,150.2022,150.2022,150.0688,150.1399,3691.0
2019-12-16 11:35:00,168.91,169.03,168.9,169.01,4354.0,150.1577,150.2644,150.1488,150.2466,4354.0
2019-12-16 11:40:00,169.04,169.12,169.04,169.08,1300.0,150.2733,150.3444,150.2733,150.3088,1300.0
2019-12-16 11:45:00,169.1,169.24,169.07,169.24,3117.0,150.3266,150.4511,150.2999,150.4511,3117.0
2019-12-16 11:50:00,169.25,169.32,169.19,169.19,2402.0,150.46,150.5222,150.4066,150.4066,2402.0
2019-12-16 11:55:00,169.18,169.3,169.17,169.27,6383.0,150.3977,150.5044,150.3888,150.4777,6383.0
2019-12-16 12:00:00,169.34,169.4,169.32,169.33,2380.0,150.54,150.5933,150.5222,150.5311,2380.0
2019-12-16 12:05:00,169.32,169.32,169.25,169.27,4007.0,150.5222,150.5222,150.46,150.4777,4007.0
2019-12-16 12:10:00,169.28,169.28,169.09,169.09,3222.0,150.4866,150.4866,150.3177,150.3177,3222.0
2019-12-16 12:15:00,169.14,169.2,169.1,169.19,4145.0,150.3622,150.4155,150.3266,150.4066,4145.0
2019-12-16 12:20:00,169.2,169.34,169.18,169.34,1481.0,150.4155,150.54,150.3977,150.54,1481.0
2019-12-16 12:25:00,169.37,169.4,169.32,169.37,3344.0,150.5666,150.5933,150.5222,150.5666,3344.0
2019-12-16 12:30:00,169.38,169.45,169.31,169.31,1300.0,150.5755,150.6378,150.5133,150.5133,1300.0
2019-12-16 12:35:00,169.31,169.41,169.31,169.41,1740.0,150.5133,150.6022,150.5133,150.6022,1740.0
2019-12-16 12:40:00,169.33,169.38,169.23,169.24,2876.0,150.5311,150.5755,150.4422,150.4511,2876.0
2019-12-16 12:45:00,169.23,169.25,169.2,169.22,1356.0,150.4422,150.46,150.4155,150.4333,1356.0
2019-12-16 12:50:00,169.2,169.24,169.08,169.18,5127.0,150.4155,150.4511,150.3088,150.3977,5127.0
2019-12-16 12:55:00,169.17,169.2,169.14,169.18,1752.0,150.3888,150.4155,150.3622,150.3977,1752.0
2019-12-16 13:00:00,169.21,169.25,169.19,169.22,1600.0,150.4244,150.46,150.4066,150.4333,1600.0
2019-12-16 13:05:00,169.24,169.28,169.24,169.26,800.0,150.4511,150.4866,150.4511,150.4689,800.0
2019-12-16 13:10:00,169.18,169.18,169.09,169.1,2100.0,150.3977,150.3977,150.3177,150.3266,2100.0
2019-12-16 13:15:00,169.04,169.13,169.04,169.09,1417.0,150.2733,150.3533,150.2733,150.3177,1417.0
2019-12-16 13:20:00,169.09,169.1,169.06,169.09,2439.0,150.3177,150.3266,150.2911,150.3177,2439.0
2019-12-16 13:25:00,169.1,169.15,169.08,169.15,1900.0,150.3266,150.3711,150.3088,150.3711,1900.0
2019-12-16 13:30:00,169.18,169.18,169.08,169.14,3494.0,150.3977,150.3977,150.3088,150.3622,3494.0
2019-12-16 13:35:00,169.12,169.13,169.0,169.12,4911.0,150.3444,150.3533,150.2377,150.3444,4911.0
2019-12-16 13:40:00,169.06,169.1,169.02,169.06,1969.0,150.2911,150.3266,150.2555,150.2911,1969.0
2019-12-16 13:45:00,169.09,169.15,169.03,169.15,2200.0,150.3177,150.3711,150.2644,150.3711,2200.0
2019-12-16 13:50:00,169.14,169.15,169.06,169.11,2218.0,150.3622,150.3711,150.2911,150.3355,2218.0
2019-12-16 13:55:00,169.12,169.15,169.06,169.08,3820.0,150.3444,150.3711,150.2911,150.3088,3820.0
2019-12-16 14:00:00,169.06,169.1,168.92,168.96,3980.0,150.2911,150.3266,150.1666,150.2022,3980.0
2019-12-16 14:05:00,168.97,168.98,168.87,168.9,8798.0,150.2111,150.2199,150.1222,150.1488,8798.0
2019-12-16 14:10:00,168.9,168.92,168.85,168.85,1118.0,150.1488,150.1666,150.1044,150.1044,1118.0
2019-12-16 14:15:00,168.81,168.87,168.81,168.83,1300.0,150.0688,150.1222,150.0688,150.0866,1300.0
2019-12-16 14:20:00,168.87,168.87,168.78,168.79,2200.0,150.1222,150.1222,150.0421,150.051,2200.0
2019-12-16 14:25:00,168.8,168.81,168.72,168.78,3507.0,150.0599,150.0688,149.9888,150.0421,3507.0
2019-12-16 14:30:00,168.79,168.9,168.77,168.88,1733.0,150.051,150.1488,150.0333,150.131,1733.0
2019-12-16 14:35:00,168.88,168.96,168.85,168.89,4198.0,150.131,150.2022,150.1044,150.1399,4198.0
2019-12-16 14:40:00,168.91,168.94,168.85,168.94,3719.0,150.1577,150.1844,150.1044,150.1844,3719.0
2019-12-16 14:45:00,168.92,168.92,168.86,168.89,3408.0,150.1666,150.1666,150.1133,150.1399,3408.0
2019-12-16 14:50:00,168.89,168.9,168.81,168.81,2920.0,150.1399,150.1488,150.0688,150.0688,2920.0
2019-12-16 14:55:00,168.82,168.9,168.81,168.84,4748.0,150.0777,150.1488,150.0688,150.0955,4748.0
2019-12-16 15:00:00,168.83,168.87,168.8,168.85,3800.0,150.0866,150.1222,150.0599,150.1044,3800.0
2019-12-16 15:05:00,168.81,168.81,168.5,168.66,24232.0,150.0688,150.0688,149.7932,149.9355,24232.0
2019-12-16 15:10:00,168.65,168.8,168.64,168.73,4442.0,149.9266,150.0599,149.9177,149.9977,4442.0
2019-12-16 15:15:00,168.75,168.82,168.66,168.68,5946.0,150.0155,150.0777,149.9355,149.9532,5946.0
2019-12-16 15:20:00,168.67,168.75,168.65,168.69,8714.0,149.9444,150.0155,149.9266,149.9621,8714.0
2019-12-16 15:25:00,168.65,168.72,168.62,168.66,4940.0,149.9266,149.9888,149.8999,149.9355,4940.0
2019-12-16 15:30:00,168.65,168.78,168.59,168.76,7331.0,149.9266,150.0421,149.8732,150.0244,7331.0
2019-12-16 15:35:00,168.74,168.8,168.73,168.76,7722.0,150.0066,150.0599,149.9977,150.0244,7722.0
2019-12-16 15:40:00,168.72,168.72,168.6,168.61,8310.0,149.9888,149.9888,149.8821,149.891,8310.0
2019-12-16 15:45:00,168.62,168.66,168.55,168.66,20412.0,149.8999,149.9355,149.8377,149.9355,20412.0
2019-12-16 15:50:00,168.73,168.93,168.53,168.59,34358.0,149.9977,150.1755,149.8199,149.8732,34358.0
2019-12-16 15:55:00,168.56,168.69,168.48,168.58,97540.0,149.8466,149.9621,149.7755,149.8643,97540.0
2019-12-17 09:30:00,168.81,168.96,168.3,168.77,20742.0,150.0688,150.2022,149.6154,150.0333,20742.0
2019-12-17 09:35:00,168.7,168.85,168.16,168.23,11184.0,149.971,150.1044,149.491,149.5532,11184.0
2019-12-17 09:40:00,168.18,168.52,168.16,168.52,13803.0,149.5088,149.811,149.491,149.811,13803.0
2019-12-17 09:45:00,168.46,168.62,168.3,168.59,7599.0,149.7577,149.8999,149.6154,149.8732,7599.0
2019-12-17 09:50:00,168.65,168.74,168.56,168.73,8578.0,149.9266,150.0066,149.8466,149.9977,8578.0
2019-12-17 09:55:00,168.72,168.76,168.27,168.39,10414.0,149.9888,150.0244,149.5888,149.6954,10414.0
2019-12-17 10:00:00,168.35,168.75,168.04,168.7,8967.0,149.6599,150.0155,149.3843,149.971,8967.0
2019-12-17 10:05:00,168.72,168.72,168.6,168.66,6668.0,149.9888,149.9888,149.8821,149.9355,6668.0
2019-12-17 10:10:00,168.7,168.75,168.64,168.7,8197.0,149.971,150.0155,149.9177,149.971,8197.0
2019-12-17 10:15:00,168.7,168.74,168.53,168.74,7752.0,149.971,150.0066,149.8199,150.0066,7752.0
2019-12-17 10:20:00,168.71,168.73,168.54,168.66,6252.0,149.9799,149.9977,149.8288,149.9355,6252.0
2019-12-17 10:25:00,168.66,168.84,168.58,168.84,4126.0,149.9355,150.0955,149.8643,150.0955,4126.0
2019-12-17 10:30:00,168.81,168.82,168.62,168.71,5110.0,150.0688,150.0777,149.8999,149.9799,5110.0
2019-12-17 10:35:00,168.71,168.81,168.7,168.72,4272.0,149.9799,150.0688,149.971,149.9888,4272.0
2019-12-17 10:40:00,168.7,168.81,168.62,168.71,5759.0,149.971,150.0688,149.8999,149.9799,5759.0
2019-12-17 10:45:00,168.72,168.96,168.72,168.92,12960.0,149.9888,150.2022,149.9888,150.1666,12960.0
2019-12-17 10:50:00,168.93,169.12,168.93,169.0,7986.0,150.1755,150.3444,150.1755,150.2377,7986.0
2019-12-17 10:55:00,169.02,169.08,168.85,169.04,8290.0,150.2555,150.3088,150.1044,150.2733,8290.0
2019-12-17 11:00:00,169.08,169.44,169.08,169.39,5654.0,150.3088,150.6289,150.3088,150.5844,5654.0
2019-12-17 11:05:00,169.38,169.38,169.16,169.28,7472.0,150.5755,150.5755,150.38,150.4866,7472.0
2019-12-17 11:10:00,169.25,169.32,169.19,169.3,5300.0,150.46,150.5222,150.4066,150.5044,5300.0
2019-12-17 11:15:00,169.3,169.3,169.01,169.04,5469.0,150.5044,150.5044,150.2466,150.2733,5469.0
2019-12-17 11:20:00,169.03,169.18,169.01,169.08,5883.0,150.2644,150.3977,150.2466,150.3088,5883.0
2019-12-17 11:25:00,169.06,169.22,169.06,169.22,16554.0,150.2911,150.4333,150.2911,150.4333,16554.0
2019-12-17 11:30:00,169.21,169.22,169.06,169.22,5397.0,150.4244,150.4333,150.2911,150.4333,5397.0
2019-12-17 11:35:00,169.16,169.3,169.14,169.25,5037.0,150.38,150.5044,150.3622,150.46,5037.0
2019-12-17 11:40:00,169.23,169.24,169.05,169.1,5224.0,150.4422,150.4511,150.2822,150.3266,5224.0
2019-12-17 11:45:00,169.07,169.23,169.07,169.17,6287.0,150.2999,150.4422,150.2999,150.3888,6287.0
2019-12-17 11:50:00,169.16,169.16,168.82,168.97,4845.0,150.38,150.38,150.0777,150.2111,4845.0
2019-12-17 11:55:00,168.96,169.01,168.7,168.72,9398.0,150.2022,150.2466,149.971,149.9888,9398.0
2019-12-17 12:00:00,168.72,168.82,168.72,168.75,6292.0,149.9888,150.0777,149.9888,150.0155,6292.0
2019-12-17 12:05:00,168.73,168.79,168.68,168.68,5841.0,149.9977,150.051,149.9532,149.9532,5841.0
2019-12-17 12:10:00,168.64,168.79,168.58,168.74,7089.0,149.9177,150.051,149.8643,150.0066,7089.0
2019-12-17 12:15:00,168.76,168.8,168.57,168.57,6187.0,150.0244,150.0599,149.8555,149.8555,6187.0
2019-12-17 12:20:00,168.63,168.63,168.51,168.52,3300.0,149.9088,149.9088,149.8021,149.811,3300.0
2019-12-17 12:25:00,168.52,168.62,168.5,168.56,5870.0,149.811,149.8999,149.7932,149.8466,5870.0
2019-12-17 12:30:00,168.5,168.53,168.42,168.51,7561.0,149.7932,149.8199,149.7221,149.8021,7561.0
2019-12-17 12:35:00,168.54,168.66,168.49,168.66,4711.0,149.8288,149.9355,149.7843,149.9355,4711.0
2019-12-17 12:40:00,168.63,168.65,168.42,168.45,5178.0,149.9088,149.9266,149.7221,149.7488,5178.0
2019-12-17 12:45:00,168.48,168.59,168.45,168.47,3957.0,149.7755,149.8732,149.7488,149.7666,3957.0
2019-12-17 12:50:00,168.47,168.55,168.43,168.51,5644.0,149.7666,149.8377,149.731,149.8021,5644.0
2019-12-17 12:55:00,168.55,168.55,168.41,168.51,5686.0,149.8377,149.8377,149.7132,149.8021,5686.0
2019-12-17 13:00:00,168.52,168.52,168.39,168.4,4148.0,149.811,149.811,149.6954,149.7043,4148.0
2019-12-17 13:05:00,168.38,168.42,168.32,168.33,4925.0,149.6866,149.7221,149.6332,149.6421,4925.0
2019-12-17 13:10:00,168.35,168.4,168.34,168.37,4400.0,149.6599,149.7043,149.651,149.6777,4400.0
2019-12-17 13:15:00,168.39,168.45,168.36,168.43,5575.0,149.6954,149.7488,149.6688,149.731,5575.0
2019-12-17 13:20:00,168.39,168.45,168.36,168.44,5006.0,149.6954,149.7488,149.6688,149.7399,5006.0
2019-12-17 13:25:00,168.42,168.42,168.34,168.37,3815.0,149.7221,149.7221,149.651,149.6777,3815.0
2019-12-17 13:30:00,168.35,168.42,168.31,168.36,4670.0,149.6599,149.7221,149.6243,149.6688,4670.0
2019-12-17 13:35:00,168.37,168.38,168.28,168.36,5637.0,149.6777,149.6866,149.5977,149.6688,5637.0
2019-12-17 13:40:00,168.37,168.45,168.37,168.39,5306.0,149.6777,149.7488,149.6777,149.6954,5306.0
2019-12-17 13:45:00,168.38,168.52,168.36,168.5,8064.0,149.6866,149.811,149.6688,149.7932,8064.0
2019-12-17 13:50:00,168.51,168.51,168.33,168.41,8650.0,149.8021,149.8021,149.6421,149.7132,8650.0
2019-12-17 13:55:00,168.41,168.52,168.4,168.5,7815.0,149.7132,149.811,149.7043,149.7932,7815.0
2019-12-17 14:00:00,168.53,168.57,168.4,168.43,7220.0,149.8199,149.8555,149.7043,149.731,7220.0
2019-12-17 14:05:00,168.43,168.47,168.37,168.46,9992.0,149.731,149.7666,149.6777,149.7577,9992.0
2019-12-17 14:10:00,168.49,168.5,168.42,168.43,6231.0,149.7843,149.7932,149.7221,149.731,6231.0
2019-12-17 14:15:00,168.42,168.47,168.37,168.44,6282.0,149.7221,149.7666,149.6777,149.7399,6282.0
2019-12-17 14:20:00,168.41,168.43,168.24,168.3,6006.0,149.7132,149.731,149.5621,149.6154,6006.0
2019-12-17 14:25:00,168.3,168.3,168.16,168.17,6322.0,149.6154,149.6154,149.491,149.4999,6322.0
2019-12-17 14:30:00,168.2,168.31,168.14,168.27,7468.0,149.5265,149.6243,149.4732,149.5888,7468.0
2019-12-17 14:35:00,168.28,168.31,168.26,168.27,7133.0,149.5977,149.6243,149.5799,149.5888,7133.0
2019-12-17 14:40:00,168.28,168.3,168.18,168.2,6605.0,149.5977,149.6154,149.5088,149.5265,6605.0
2019-12-17 14:45:00,168.19,168.31,168.19,168.3,5903.0,149.5176,149.6243,149.5176,149.6154,5903.0
2019-12-17 14:50:00,168.27,168.29,168.19,168.28,5528.0,149.5888,149.6065,149.5176,149.5977,5528.0
2019-12-17 14:55:00,168.28,168.37,168.25,168.25,5871.0,149.5977,149.6777,149.571,149.571,5871.0
2019-12-17 15:00:00,168.26,168.34,168.25,168.32,7556.0,149.5799,149.651,149.571,149.6332,7556.0
2019-12-17 15:05:00,168.34,168.39,168.29,168.29,5370.0,149.651,149.6954,149.6065,149.6065,5370.0
2019-12-17 15:10:00,168.3,168.31,168.24,168.28,6669.0,149.6154,149.6243,149.5621,149.5977,6669.0
2019-12-17 15:15:00,168.3,168.35,168.25,168.33,7774.0,149.6154,149.6599,149.571,149.6421,7774.0
2019-12-17 15:20:00,168.32,168.34,168.25,168.28,8315.0,149.6332,149.651,149.571,149.5977,8315.0
2019-12-17 15:25:00,168.28,168.4,168.27,168.39,7870.0,149.5977,149.7043,149.5888,149.6954,7870.0
2019-12-17 15:30:00,168.38,168.45,168.36,168.38,6700.0,149.6866,149.7488,149.6688,149.6866,6700.0
2019-12-17 15:35:00,168.38,168.41,168.27,168.28,11807.0,149.6866,149.7132,149.5888,149.5977,11807.0
2019-12-17 15:40:00,168.26,168.27,168.19,168.21,13684.0,149.5799,149.5888,149.5176,149.5354,13684.0
2019-12-17 15:45:00,168.21,168.26,168.19,168.25,13573.0,149.5354,149.5799,149.5176,149.571,13573.0
2019-12-17 15:50:00,168.26,168.43,168.26,168.41,37866.0,149.5799,149.731,149.5799,149.7132,37866.0
2019-12-17 15:55:00,168.4,168.41,168.29,168.35,70396.0,149.7043,149.7132,149.6065,149.6599,70396.0
2019-12-18 09:30:00,168.5,169.29,168.38,168.73,32995.0,149.7932,150.4955,149.6866,149.9977,32995.0
2019-12-18 09:35:00,168.89,169.14,168.72,169.0,5609.0,150.1399,150.3622,149.9888,150.2377,5609.0
2019-12-18 09:40:00,169.03,169.63,169.03,169.61,25298.0,150.2644,150.7978,150.2644,150.78,25298.0
2019-12-18 09:45:00,169.64,169.74,169.5,169.57,15374.0,150.8067,150.8956,150.6822,150.7444,15374.0
2019-12-18 09:50:00,169.55,169.55,169.28,169.38,5816.0,150.7267,150.7267,150.4866,150.5755,5816.0
2019-12-18 09:55:00,169.36,169.38,169.25,169.32,4436.0,150.5578,150.5755,150.46,150.5222,4436.0
2019-12-18 10:00:00,169.26,169.46,169.19,169.41,8377.0,150.4689,150.6467,150.4066,150.6022,8377.0
2019-12-18 10:05:00,169.42,169.45,169.28,169.28,4536.0,150.6111,150.6378,150.4866,150.4866,4536.0
2019-12-18 10:10:00,169.28,169.41,169.17,169.39,5401.0,150.4866,150.6022,150.3888,150.5844,5401.0
2019-12-18 10:15:00,169.44,169.44,169.29,169.36,6134.0,150.6289,150.6289,150.4955,150.5578,6134.0
2019-12-18 10:20:00,169.36,169.41,169.17,169.24,7741.0,150.5578,150.6022,150.3888,150.4511,7741.0
2019-12-18 10:25:00,169.23,169.3,169.22,169.25,8618.0,150.4422,150.5044,150.4333,150.46,8618.0
2019-12-18 10:30:00,169.23,169.37,169.13,169.25,5953.0,150.4422,150.5666,150.3533,150.46,5953.0
2019-12-18 10:35:00,169.29,169.38,169.24,169.38,6008.0,150.4955,150.5755,150.4511,150.5755,6008.0
2019-12-18 10:40:00,169.42,169.42,169.24,169.25,4969.0,150.6111,150.6111,150.4511,150.46,4969.0
2019-12-18 10:45:00,169.25,169.46,169.25,169.3,6343.0,150.46,150.6467,150.46,150.5044,6343.0
2019-12-18 10:50:00,169.26,169.36,169.26,169.35,4195.0,150.4689,150.5578,150.4689,150.5489,4195.0
2019-12-18 10:55:00,169.31,169.36,169.31,169.32,5373.0,150.5133,150.5578,150.5133,150.5222,5373.0
2019-12-18 11:00:00,169.3,169.3,169.19,169.22,8989.0,150.5044,150.5044,150.4066,150.4333,8989.0
2019-12-18 11:05:00,169.23,169.23,169.1,169.12,11009.0,150.4422,150.4422,150.3266,150.3444,11009.0
2019-12-18 11:10:00,169.1,169.22,169.1,169.21,8967.0,150.3266,150.4333,150.3266,150.4244,8967.0
2019-12-18 11:15:00,169.2,169.47,169.18,169.44,9895.0,150.4155,150.6555,150.3977,150.6289,9895.0
2019-12-18 11:20:00,169.44,169.45,169.28,169.33,7430.0,150.6289,150.6378,150.4866,150.5311,7430.0
2019-12-18 11:25:00,169.35,169.35,169.26,169.31,4349.0,150.5489,150.5489,150.4689,150.5133,4349.0
2019-12-18 11:30:00,169.28,169.29,169.19,169.21,6816.0,150.4866,150.4955,150.4066,150.4244,6816.0
2019-12-18 11:35:00,169.21,169.34,169.21,169.29,7977.0,150.4244,150.54,150.4244,150.4955,7977.0
2019-12-18 11:40:00,169.28,169.39,169.22,169.3,8276.0,150.4866,150.5844,150.4333,150.5044,8276.0
2019-12-18 11:45:00,169.3,169.33,169.23,169.28,5000.0,150.5044,150.5311,150.4422,150.4866,5000.0
2019-12-18 11:50:00,169.28,169.28,169.16,169.18,10800.0,150.4866,150.4866,150.38,150.3977,10800.0
2019-12-18 11:55:00,169.17,169.28,169.15,169.22,10552.0,150.3888,150.4866,150.3711,150.4333,10552.0
2019-12-18 12:00:00,169.22,169.25,169.15,169.19,6170.0,150.4333,150.46,150.3711,150.4066,6170.0
2019-12-18 12:05:00,169.18,169.19,169.1,169.16,8800.0,150.3977,150.4066,150.3266,150.38,8800.0
2019-12-18 12:10:00,169.15,169.15,168.98,168.98,6452.0,150.3711,150.3711,150.2199,150.2199,6452.0
2019-12-18 12:15:00,168.97,168.98,168.81,168.82,8014.0,150.2111,150.2199,150.0688,150.0777,8014.0
2019-12-18 12:20:00,168.83,168.85,168.68,168.69,5115.0,150.0866,150.1044,149.9532,149.9621,5115.0
2019-12-18 12:25:00,168.68,168.73,168.6,168.63,4249.0,149.9532,149.9977,149.8821,149.9088,4249.0
2019-12-18 12:30:00,168.62,168.62,168.46,168.49,2935.0,149.8999,149.8999,149.7577,149.7843,2935.0
2019-12-18 12:35:00,168.46,168.48,168.39,168.45,6914.0,149.7577,149.7755,149.6954,149.7488,6914.0
2019-12-18 12:40:00,168.43,168.44,168.34,168.36,3200.0,149.731,149.7399,149.651,149.6688,3200.0
2019-12-18 12:45:00,168.34,168.38,168.31,168.34,4300.0,149.651,149.6866,149.6243,149.651,4300.0
2019-12-18 12:50:00,168.32,168.41,168.31,168.36,7073.0,149.6332,149.7132,149.6243,149.6688,7073.0
2019-12-18 12:55:00,168.34,168.51,168.33,168.5,7274.0,149.651,149.8021,149.6421,149.7932,7274.0
2019-12-18 13:00:00,168.49,168.49,168.42,168.48,3883.0,149.7843,149.7843,149.7221,149.7755,3883.0
2019-12-18 13:05:00,168.48,168.52,168.35,168.36,4941.0,149.7755,149.811,149.6599,149.6688,4941.0
2019-12-18 13:10:00,168.35,168.39,168.31,168.31,4430.0,149.6599,149.6954,149.6243,149.6243,4430.0
2019-12-18 13:15:00,168.3,168.3,168.15,168.16,6645.0,149.6154,149.6154,149.4821,149.491,6645.0
2019-12-18 13:20:00,168.17,168.17,168.05,168.07,3254.0,149.4999,149.4999,149.3932,149.411,3254.0
2019-12-18 13:25:00,168.06,168.06,167.86,167.86,10927.0,149.4021,149.4021,149.2243,149.2243,10927.0
2019-12-18 13:30:00,167.83,167.91,167.83,167.91,4029.0,149.1976,149.2687,149.1976,149.2687,4029.0
2019-12-18 13:35:00,167.92,168.0,167.9,167.99,10091.0,149.2776,149.3487,149.2598,149.3399,10091.0
2019-12-18 13:40:00,167.98,168.0,167.87,167.89,5260.0,149.331,149.3487,149.2332,149.251,5260.0
2019-12-18 13:45:00,167.9,167.9,167.78,167.85,6771.0,149.2598,149.2598,149.1532,149.2154,6771.0
2019-12-18 13:50:00,167.83,167.83,167.74,167.82,4326.0,149.1976,149.1976,149.1176,149.1887,4326.0
2019-12-18 13:55:00,167.81,167.85,167.55,167.58,12243.0,149.1798,149.2154,148.9487,148.9754,12243.0
2019-12-18 14:00:00,167.58,167.59,167.25,167.45,26256.0,148.9754,148.9843,148.682,148.8598,26256.0
2019-12-18 14:05:00,167.46,167.5,167.27,167.41,17280.0,148.8687,148.9042,148.6998,148.8242,17280.0
2019-12-18 14:10:00,167.42,167.46,167.41,167.45,4664.0,148.8331,148.8687,148.8242,148.8598,4664.0
2019-12-18 14:15:00,167.45,167.57,167.43,167.53,5764.0,148.8598,148.9665,148.842,148.9309,5764.0
2019-12-18 14:20:00,167.53,167.54,167.42,167.46,6402.0,148.9309,148.9398,148.8331,148.8687,6402.0
2019-12-18 14:25:00,167.49,167.55,167.47,167.53,5061.0,148.8954,148.9487,148.8776,148.9309,5061.0
2019-12-18 14:30:00,167.55,167.66,167.55,167.66,5554.0,148.9487,149.0465,148.9487,149.0465,5554.0
2019-12-18 14:35:00,167.66,167.74,167.66,167.74,5496.0,149.0465,149.1176,149.0465,149.1176,5496.0
2019-12-18 14:40:00,167.74,167.76,167.52,167.7,16385.0,149.1176,149.1354,148.922,149.082,16385.0
2019-12-18 14:45:00,167.7,167.71,167.63,167.64,6485.0,149.082,149.0909,149.0198,149.0287,6485.0
2019-12-18 14:50:00,167.66,167.66,167.56,167.57,9479.0,149.0465,149.0465,148.9576,148.9665,9479.0
2019-12-18 14:55:00,167.56,167.61,167.49,167.53,6150.0,148.9576,149.002,148.8954,148.9309,6150.0
2019-12-18 15:00:00,167.56,167.61,167.43,167.49,15566.0,148.9576,149.002,148.842,148.8954,15566.0
2019-12-18 15:05:00,167.47,167.48,167.31,167.4,37459.0,148.8776,148.8865,148.7353,148.8154,37459.0
2019-12-18 15:10:00,167.41,167.62,167.4,167.5,34535.0,148.8242,149.0109,148.8154,148.9042,34535.0
2019-12-18 15:15:00,167.49,167.57,167.47,167.54,7699.0,148.8954,148.9665,148.8776,148.9398,7699.0
2019-12-18 15:20:00,167.54,167.54,167.36,167.43,7584.0,148.9398,148.9398,148.7798,148.842,7584.0
2019-12-18 15:25:00,167.44,167.58,167.43,167.58,8797.0,148.8509,148.9754,148.842,148.9754,8797.0
2019-12-18 15:30:00,167.6,167.6,167.41,167.43,9511.0,148.9931,148.9931,148.8242,148.842,9511.0
2019-12-18 15:35:00,167.45,167.62,167.43,167.62,9367.0,148.8598,149.0109,148.842,149.0109,9367.0
2019-12-18 15:40:00,167.63,167.76,167.61,167.61,25262.0,149.0198,149.1354,149.002,149.002,25262.0
2019-12-18 15:45:00,167.59,167.67,167.41,167.67,20710.0,148.9843,149.0554,148.8242,149.0554,20710.0
2019-12-18 15:50:00,167.65,167.89,167.6,167.64,61654.0,149.0376,149.251,148.9931,149.0287,61654.0
2019-12-18 15:55:00,167.69,167.83,167.47,167.56,108875.0,149.0732,149.1976,148.8776,148.9576,108875.0
2019-12-19 09:30:00,167.26,167.62,167.16,167.31,16063.0,148.6909,149.0109,148.602,148.7353,16063.0
2019-12-19 09:35:00,167.36,167.47,166.87,166.87,6846.0,148.7798,148.8776,148.3442,148.3442,6846.0
2019-12-19 09:40:00,167.0,167.24,166.98,167.17,6660.0,148.4598,148.6731,148.442,148.6109,6660.0
2019-12-19 09:45:00,167.13,167.13,166.87,166.97,4833.0,148.5753,148.5753,148.3442,148.4331,4833.0
2019-12-19 09:50:00,166.94,166.94,166.74,166.83,2580.0,148.4064,148.4064,148.2286,148.3086,2580.0
2019-12-19 09:55:00,166.87,167.01,166.78,166.78,3720.0,148.3442,148.4686,148.2642,148.2642,3720.0
2019-12-19 10:00:00,166.92,167.32,166.9,167.2,6434.0,148.3886,148.7442,148.3709,148.6376,6434.0
2019-12-19 10:05:00,167.26,167.44,167.23,167.3,5962.0,148.6909,148.8509,148.6642,148.7265,5962.0
2019-12-19 10:10:00,167.33,167.48,167.29,167.48,4060.0,148.7531,148.8865,148.7176,148.8865,4060.0
2019-12-19 10:15:00,167.5,167.68,167.5,167.56,4700.0,148.9042,149.0643,148.9042,148.9576,4700.0
2019-12-19 10:20:00,167.57,167.57,167.3,167.43,2423.0,148.9665,148.9665,148.7265,148.842,2423.0
2019-12-19 10:25:00,167.42,167.82,167.38,167.77,6822.0,148.8331,149.1887,148.7976,149.1443,6822.0
2019-12-19 10:30:00,167.76,167.78,167.69,167.71,5618.0,149.1354,149.1532,149.0732,149.0909,5618.0
2019-12-19 10:35:00,167.61,167.63,167.38,167.41,4592.0,149.002,149.0198,148.7976,148.8242,4592.0
2019-12-19 10:40:00,167.41,167.67,167.41,167.65,3917.0,148.8242,149.0554,148.8242,149.0376,3917.0
2019-12-19 10:45:00,167.66,167.67,167.57,167.59,4600.0,149.0465,149.0554,148.9665,148.9843,4600.0
2019-12-19 10:50:00,167.59,167.7,167.47,167.62,7385.0,148.9843,149.082,148.8776,149.0109,7385.0
2019-12-19 10:55:00,167.66,167.87,167.66,167.85,5028.0,149.0465,149.2332,149.0465,149.2154,5028.0
2019-12-19 11:00:00,167.83,167.92,167.73,167.78,13948.0,149.1976,149.2776,149.1087,149.1532,13948.0
2019-12-19 11:05:00,167.81,167.88,167.7,167.82,21966.0,149.1798,149.2421,149.082,149.1887,21966.0
2019-12-19 11:10:00,167.87,167.9,167.76,167.82,6908.0,149.2332,149.2598,149.1354,149.1887,6908.0
2019-12-19 11:15:00,167.8,167.85,167.62,167.69,18735.0,149.1709,149.2154,149.0109,149.0732,18735.0
2019-12-19 11:20:00,167.74,167.9,167.58,167.63,24156.0,149.1176,149.2598,148.9754,149.0198,24156.0
2019-12-19 11:25:00,167.61,167.63,167.45,167.58,25177.0,149.002,149.0198,148.8598,148.9754,25177.0
2019-12-19 11:30:00,167.56,167.72,167.46,167.57,31321.0,148.9576,149.0998,148.8687,148.9665,31321.0
2019-12-19 11:35:00,167.54,167.6,167.48,167.53,28982.0,148.9398,148.9931,148.8865,148.9309,28982.0
2019-12-19 11:40:00,167.53,167.62,167.49,167.5,11108.0,148.9309,149.0109,148.8954,148.9042,11108.0
2019-12-19 11:45:00,167.51,167.8,167.49,167.65,36861.0,148.9131,149.1709,148.8954,149.0376,36861.0
2019-12-19 11:50:00,167.64,167.7,167.47,167.5,45040.0,149.0287,149.082,148.8776,148.9042,45040.0
2019-12-19 11:55:00,167.53,167.97,167.5,167.97,24616.0,148.9309,149.3221,148.9042,149.3221,24616.0
2019-12-19 12:00:00,167.97,168.39,167.97,168.23,8590.0,149.3221,149.6954,149.3221,149.5532,8590.0
2019-12-19 12:05:00,168.21,168.55,168.2,168.52,4790.0,149.5354,149.8377,149.5265,149.811,4790.0
2019-12-19 12:10:00,168.56,168.73,168.56,168.7,5716.0,149.8466,149.9977,149.8466,149.971,5716.0
2019-12-19 12:15:00,168.78,168.86,168.68,168.8,5621.0,150.0421,150.1133,149.9532,150.0599,5621.0
2019-12-19 12:20:00,168.81,168.84,168.66,168.75,5185.0,150.0688,150.0955,149.9355,150.0155,5185.0
2019-12-19 12:25:00,168.79,168.8,168.71,168.77,3600.0,150.051,150.0599,149.9799,150.0333,3600.0
2019-12-19 12:30:00,168.75,168.75,168.58,168.6,4878.0,150.0155,150.0155,149.8643,149.8821,4878.0
2019-12-19 12:35:00,168.59,168.72,168.59,168.72,3613.0,149.8732,149.9888,149.8732,149.9888,3613.0
2019-12-19 12:40:00,168.68,168.68,168.58,168.61,5604.0,149.9532,149.9532,149.8643,149.891,5604.0
2019-12-19 12:45:00,168.62,168.82,168.62,168.82,2000.0,149.8999,150.0777,149.8999,150.0777,2000.0
2019-12-19 12:50:00,168.82,168.86,168.62,168.64,5214.0,150.0777,150.1133,149.8999,149.9177,5214.0
2019-12-19 12:55:00,168.66,168.73,168.66,168.7,1900.0,149.9355,149.9977,149.9355,149.971,1900.0
2019-12-19 13:00:00,168.74,168.84,168.69,168.77,3743.0,150.0066,150.0955,149.9621,150.0333,3743.0
2019-12-19 13:05:00,168.77,168.85,168.74,168.85,2985.0,150.0333,150.1044,150.0066,150.1044,2985.0
2019-12-19 13:10:00,168.81,168.81,168.7,168.79,5117.0,150.0688,150.0688,149.971,150.051,5117.0
2019-12-19 13:15:00,168.77,168.89,168.65,168.65,11777.0,150.0333,150.1399,149.9266,149.9266,11777.0
2019-12-19 13:20:00,168.64,168.77,168.61,168.77,7588.0,149.9177,150.0333,149.891,150.0333,7588.0
2019-12-19 13:25:00,168.76,168.85,168.76,168.83,1182.0,150.0244,150.1044,150.0244,150.0866,1182.0
2019-12-19 13:30:00,168.83,168.95,168.75,168.91,3594.0,150.0866,150.1933,150.0155,150.1577,3594.0
2019-12-19 13:35:00,168.94,169.04,168.89,168.96,4000.0,150.1844,150.2733,150.1399,150.2022,4000.0
2019-12-19 13:40:00,168.97,169.04,168.93,168.99,2690.0,150.2111,150.2733,150.1755,150.2288,2690.0
2019-12-19 13:45:00,169.01,169.05,168.91,168.93,4548.0,150.2466,150.2822,150.1577,150.1755,4548.0
2019-12-19 13:50:00,169.0,169.0,168.94,168.99,3206.0,150.2377,150.2377,150.1844,150.2288,3206.0
2019-12-19 13:55:00,168.99,169.15,168.99,169.15,3466.0,150.2288,150.3711,150.2288,150.3711,3466.0
2019-12-19 14:00:00,169.13,169.13,169.03,169.07,2900.0,150.3533,150.3533,150.2644,150.2999,2900.0
2019-12-19 14:05:00,169.08,169.13,169.07,169.11,5223.0,150.3088,150.3533,150.2999,150.3355,5223.0
2019-12-19 14:10:00,169.13,169.18,169.07,169.12,4968.0,150.3533,150.3977,150.2999,150.3444,4968.0
2019-12-19 14:15:00,169.17,169.21,169.07,169.08,5449.0,150.3888,150.4244,150.2999,150.3088,5449.0
2019-12-19 14:20:00,169.07,169.19,169.04,169.05,4786.0,150.2999,150.4066,150.2733,150.2822,4786.0
2019-12-19 14:25:00,169.05,169.21,169.05,169.18,4684.0,150.2822,150.4244,150.2822,150.3977,4684.0
2019-12-19 14:30:00,169.15,169.26,169.13,169.26,5036.0,150.3711,150.4689,150.3533,150.4689,5036.0
2019-12-19 14:35:00,169.26,169.39,169.2,169.22,23942.0,150.4689,150.5844,150.4155,150.4333,23942.0
2019-12-19 14:40:00,169.22,169.24,169.13,169.22,8122.0,150.4333,150.4511,150.3533,150.4333,8122.0
2019-12-19 14:45:00,169.2,169.22,169.15,169.2,3967.0,150.4155,150.4333,150.3711,150.4155,3967.0
2019-12-19 14:50:00,169.23,169.27,169.21,169.26,9279.0,150.4422,150.4777,150.4244,150.4689,9279.0
2019-12-19 14:55:00,169.27,169.27,169.19,169.24,5919.0,150.4777,150.4777,150.4066,150.4511,5919.0
2019-12-19 15:00:00,169.24,169.24,169.08,169.08,11370.0,150.4511,150.4511,150.3088,150.3088,11370.0
2019-12-19 15:05:00,169.09,169.12,168.93,168.93,9436.0,150.3177,150.3444,150.1755,150.1755,9436.0
2019-12-19 15:10:00,168.93,169.0,168.9,168.9,10351.0,150.1755,150.2377,150.1488,150.1488,10351.0
2019-12-19 15:15:00,168.91,168.96,168.79,168.88,11607.0,150.1577,150.2022,150.051,150.131,11607.0
2019-12-19 15:20:00,168.89,168.98,168.88,168.91,8894.0,150.1399,150.2199,150.131,150.1577,8894.0
2019-12-19 15:25:00,168.88,168.98,168.85,168.92,10446.0,150.131,150.2199,150.1044,150.1666,10446.0
2019-12-19 15:30:00,168.91,168.99,168.9,168.95,11497.0,150.1577,150.2288,150.1488,150.1933,11497.0
2019-12-19 15:35:00,168.94,168.94,168.79,168.84,18041.0,150.1844,150.1844,150.051,150.0955,18041.0
2019-12-19 15:40:00,168.85,168.85,168.77,168.83,8542.0,150.1044,150.1044,150.0333,150.0866,8542.0
2019-12-19 15:45:00,168.82,168.87,168.69,168.73,12227.0,150.0777,150.1222,149.9621,149.9977,12227.0
2019-12-19 15:50:00,168.71,168.78,168.36,168.58,54289.0,149.9799,150.0421,149.6688,149.8643,54289.0
2019-12-19 15:55:00,168.62,168.89,168.62,168.75,100993.0,149.8999,150.1399,149.8999,150.0155,100993.0
2019-12-20 09:30:00,170.28,170.32,168.23,169.98,597124.0,151.3756,151.4112,149.5532,151.1089,597124.0
2019-12-20 09:35:00,170.11,170.99,170.08,170.99,13617.0,151.2245,152.0068,151.1978,152.0068,13617.0
2019-12-20 09:40:00,170.79,171.02,170.41,170.41,18825.0,151.829,152.0335,151.4912,151.4912,18825.0
2019-12-20 09:45:00,170.42,170.44,170.04,170.42,11237.0,151.5001,151.5179,151.1623,151.5001,11237.0
2019-12-20 09:50:00,170.45,170.5,170.02,170.02,12378.0,151.5267,151.5712,151.1445,151.1445,12378.0
2019-12-20 09:55:00,170.0,170.56,170.0,170.5,6464.0,151.1267,151.6245,151.1267,151.5712,6464.0
2019-12-20 10:00:00,170.55,170.55,170.2,170.39,6109.0,151.6156,151.6156,151.3045,151.4734,6109.0
2019-12-20 10:05:00,170.36,170.39,170.06,170.14,11471.0,151.4467,151.4734,151.18,151.2512,11471.0
2019-12-20 10:10:00,170.15,170.37,170.07,170.24,4649.0,151.26,151.4556,151.1889,151.3401,4649.0
2019-12-20 10:15:00,170.31,170.32,170.01,170.18,6984.0,151.4023,151.4112,151.1356,151.2867,6984.0
2019-12-20 10:20:00,170.18,170.32,170.12,170.31,4415.0,151.2867,151.4112,151.2334,151.4023,4415.0
2019-12-20 10:25:00,170.32,170.76,170.31,170.69,5700.0,151.4112,151.8023,151.4023,151.7401,5700.0
2019-12-20 10:30:00,170.73,170.92,170.6,170.74,7106.0,151.7757,151.9446,151.6601,151.7845,7106.0
2019-12-20 10:35:00,170.71,170.85,170.56,170.63,5700.0,151.7579,151.8823,151.6245,151.6868,5700.0
2019-12-20 10:40:00,170.59,170.9,170.59,170.9,6693.0,151.6512,151.9268,151.6512,151.9268,6693.0
2019-12-20 10:45:00,170.9,170.97,170.71,170.92,11644.0,151.9268,151.989,151.7579,151.9446,11644.0
2019-12-20 10:50:00,170.88,170.88,170.69,170.78,7674.0,151.909,151.909,151.7401,151.8201,7674.0
2019-12-20 10:55:00,170.77,170.83,170.62,170.77,7499.0,151.8112,151.8646,151.6779,151.8112,7499.0
2019-12-20 11:00:00,170.78,170.86,170.71,170.77,10347.0,151.8201,151.8912,151.7579,151.8112,10347.0
2019-12-20 11:05:00,170.76,170.99,170.75,170.94,11234.0,151.8023,152.0068,151.7934,151.9623,11234.0
2019-12-20 11:10:00,170.98,171.02,170.85,170.9,8858.0,151.9979,152.0335,151.8823,151.9268,8858.0
2019-12-20 11:15:00,170.89,170.94,170.77,170.8,8673.0,151.9179,151.9623,151.8112,151.8379,8673.0
2019-12-20 11:20:00,170.82,170.82,170.57,170.63,6292.0,151.8557,151.8557,151.6334,151.6868,6292.0
2019-12-20 11:25:00,170.59,170.6,170.43,170.43,5506.0,151.6512,151.6601,151.509,151.509,5506.0
2019-12-20 11:30:00,170.48,170.61,170.41,170.48,6759.0,151.5534,151.669,151.4912,151.5534,6759.0
2019-12-20 11:35:00,170.48,170.6,170.45,170.57,5554.0,151.5534,151.6601,151.5267,151.6334,5554.0
2019-12-20 11:40:00,170.6,170.6,170.49,170.54,3394.0,151.6601,151.6601,151.5623,151.6068,3394.0
2019-12-20 11:45:00,170.54,170.59,170.5,170.59,4554.0,151.6068,151.6512,151.5712,151.6512,4554.0
2019-12-20 11:50:00,170.6,170.64,170.54,170.58,4682.0,151.6601,151.6956,151.6068,151.6423,4682.0
2019-12-20 11:55:00,170.57,170.66,170.51,170.6,4804.0,151.6334,151.7134,151.5801,151.6601,4804.0
2019-12-20 12:00:00,170.57,170.57,170.39,170.47,4062.0,151.6334,151.6334,151.4734,151.5445,4062.0
2019-12-20 12:05:00,170.47,170.5,170.39,170.4,5045.0,151.5445,151.5712,151.4734,151.4823,5045.0
2019-12-20 12:10:00,170.39,170.41,170.19,170.28,5954.0,151.4734,151.4912,151.2956,151.3756,5954.0
2019-12-20 12:15:00,170.27,170.51,170.27,170.48,4267.0,151.3667,151.5801,151.3667,151.5534,4267.0
2019-12-20 12:20:00,170.48,170.59,170.45,170.51,3135.0,151.5534,151.6512,151.5267,151.5801,3135.0
2019-12-20 12:25:00,170.53,170.62,170.53,170.57,4100.0,151.5979,151.6779,151.5979,151.6334,4100.0
2019-12-20 12:30:00,170.58,170.61,170.44,170.47,6968.0,151.6423,151.669,151.5179,151.5445,6968.0
2019-12-20 12:35:00,170.42,170.45,170.31,170.41,4427.0,151.5001,151.5267,151.4023,151.4912,4427.0
2019-12-20 12:40:00,170.44,170.6,170.41,170.52,4186.0,151.5179,151.6601,151.4912,151.589,4186.0
2019-12-20 12:45:00,170.5,170.52,170.32,170.42,5140.0,151.5712,151.589,151.4112,151.5001,5140.0
2019-12-20 12:50:00,170.41,170.6,170.4,170.6,2988.0,151.4912,151.6601,151.4823,151.6601,2988.0
2019-12-20 12:55:00,170.61,170.69,170.58,170.59,5622.0,151.669,151.7401,151.6423,151.6512,5622.0
2019-12-20 13:00:00,170.59,170.59,170.38,170.51,9099.0,151.6512,151.6512,151.4645,151.5801,9099.0
2019-12-20 13:05:00,170.51,170.68,170.51,170.66,5829.0,151.5801,151.7312,151.5801,151.7134,5829.0
2019-12-20 13:10:00,170.63,170.77,170.61,170.74,3350.0,151.6868,151.8112,151.669,151.7845,3350.0
2019-12-20 13:15:00,170.75,170.77,170.67,170.77,2416.0,151.7934,151.8112,151.7223,151.8112,2416.0
2019-12-20 13:20:00,170.73,170.79,170.63,170.75,9542.0,151.7757,151.829,151.6868,151.7934,9542.0
2019-12-20 13:25:00,170.75,170.78,170.71,170.74,3065.0,151.7934,151.8201,151.7579,151.7845,3065.0
2019-12-20 13:30:00,170.73,170.78,170.61,170.64,4878.0,151.7757,151.8201,151.669,151.6956,4878.0
2019-12-20 13:35:00,170.62,170.62,170.48,170.51,3356.0,151.6779,151.6779,151.5534,151.5801,3356.0
2019-12-20 13:40:00,170.49,170.58,170.41,170.58,3799.0,151.5623,151.6423,151.4912,151.6423,3799.0
2019-12-20 13:45:00,170.55,170.58,170.45,170.55,2616.0,151.6156,151.6423,151.5267,151.6156,2616.0
2019-12-20 13:50:00,170.56,170.59,170.54,170.54,1600.0,151.6245,151.6512,151.6068,151.6068,1600.0
2019-12-20 13:55:00,170.54,170.68,170.48,170.65,14615.0,151.6068,151.7312,151.5534,151.7045,14615.0
2019-12-20 14:00:00,170.67,170.73,170.65,170.7,6457.0,151.7223,151.7757,151.7045,151.749,6457.0
2019-12-20 14:05:00,170.72,170.86,170.72,170.84,2626.0,151.7668,151.8912,151.7668,151.8734,2626.0
2019-12-20 14:10:00,170.82,170.92,170.79,170.92,4127.0,151.8557,151.9446,151.829,151.9446,4127.0
2019-12-20 14:15:00,170.89,170.99,170.89,170.93,7154.0,151.9179,152.0068,151.9179,151.9535,7154.0
2019-12-20 14:20:00,170.94,170.95,170.82,170.84,6828.0,151.9623,151.9712,151.8557,151.8734,6828.0
2019-12-20 14:25:00,170.84,170.94,170.84,170.93,3429.0,151.8734,151.9623,151.8734,151.9535,3429.0
2019-12-20 14:30:00,170.96,170.98,170.73,170.79,4933.0,151.9801,151.9979,151.7757,151.829,4933.0
2019-12-20 14:35:00,170.77,170.77,170.67,170.72,4962.0,151.8112,151.8112,151.7223,151.7668,4962.0
2019-12-20 14:40:00,170.71,170.79,170.69,170.73,5335.0,151.7579,151.829,151.7401,151.7757,5335.0
2019-12-20 14:45:00,170.74,170.88,170.74,170.83,6466.0,151.7845,151.909,151.7845,151.8646,6466.0
2019-12-20 14:50:00,170.81,171.0,170.81,170.98,12534.0,151.8468,152.0157,151.8468,151.9979,12534.0
2019-12-20 14:55:00,170.98,171.08,170.92,171.0,8609.0,151.9979,152.0868,151.9446,152.0157,8609.0
2019-12-20 15:00:00,171.0,171.13,170.97,171.13,6200.0,152.0157,152.1312,151.989,152.1312,6200.0
2019-12-20 15:05:00,171.07,171.13,171.01,171.08,7070.0,152.0779,152.1312,152.0246,152.0868,7070.0
2019-12-20 15:10:00,171.09,171.1,170.92,170.92,7507.0,152.0957,152.1046,151.9446,151.9446,7507.0
2019-12-20 15:15:00,170.91,171.04,170.91,171.02,8430.0,151.9357,152.0512,151.9357,152.0335,8430.0
2019-12-20 15:20:00,171.01,171.01,170.9,170.9,12758.0,152.0246,152.0246,151.9268,151.9268,12758.0
2019-12-20 15:25:00,170.93,170.99,170.93,170.97,22693.0,151.9535,152.0068,151.9535,151.989,22693.0
2019-12-20 15:30:00,170.97,171.04,170.91,170.95,11933.0,151.989,152.0512,151.9357,151.9712,11933.0
2019-12-20 15:35:00,170.95,171.1,170.94,171.07,17063.0,151.9712,152.1046,151.9623,152.0779,17063.0
2019-12-20 15:40:00,171.07,171.11,171.0,171.03,15520.0,152.0779,152.1135,152.0157,152.0424,15520.0
2019-12-20 15:45:00,171.03,171.04,170.79,171.02,33876.0,152.0424,152.0512,151.829,152.0335,33876.0
2019-12-20 15:50:00,171.05,171.32,170.93,171.23,58212.0,152.0601,152.3002,151.9535,152.2201,58212.0
2019-12-20 15:55:00,171.26,171.31,171.04,171.08,116474.0,152.2468,152.2913,152.0512,152.0868,116474.0
2019-12-23 09:30:00,171.21,171.36,170.76,170.76,21321.0,152.2024,152.3357,151.8023,151.8023,21321.0
2019-12-23 09:35:00,170.74,170.88,170.25,170.42,10555.0,151.7845,151.909,151.3489,151.5001,10555.0
2019-12-23 09:40:00,170.55,170.95,170.51,170.84,17172.0,151.6156,151.9712,151.5801,151.8734,17172.0
2019-12-23 09:45:00,170.84,170.85,170.46,170.47,5998.0,151.8734,151.8823,151.5356,151.5445,5998.0
2019-12-23 09:50:00,170.5,170.86,170.49,170.86,3400.0,151.5712,151.8912,151.5623,151.8912,3400.0
2019-12-23 09:55:00,170.85,171.08,170.81,170.98,5925.0,151.8823,152.0868,151.8468,151.9979,5925.0
2019-12-23 10:00:00,171.03,171.1,170.89,170.96,6593.0,152.0424,152.1046,151.9179,151.9801,6593.0
2019-12-23 10:05:00,170.94,171.01,170.84,170.96,6267.0,151.9623,152.0246,151.8734,151.9801,6267.0
2019-12-23 10:10:00,170.95,171.01,170.81,170.85,8681.0,151.9712,152.0246,151.8468,151.8823,8681.0
2019-12-23 10:15:00,170.83,170.93,170.72,170.93,4713.0,151.8646,151.9535,151.7668,151.9535,4713.0
2019-12-23 10:20:00,170.92,171.09,170.92,171.05,6052.0,151.9446,152.0957,151.9446,152.0601,6052.0
2019-12-23 10:25:00,171.06,171.13,171.03,171.09,3277.0,152.069,152.1312,152.0424,152.0957,3277.0
2019-12-23 10:30:00,171.07,171.09,170.87,170.96,3043.0,152.0779,152.0957,151.9001,151.9801,3043.0
2019-12-23 10:35:00,170.92,171.07,170.91,171.0,2384.0,151.9446,152.0779,151.9357,152.0157,2384.0
2019-12-23 10:40:00,171.01,171.06,170.85,170.94,4921.0,152.0246,152.069,151.8823,151.9623,4921.0
2019-12-23 10:45:00,170.91,171.04,170.84,171.0,9503.0,151.9357,152.0512,151.8734,152.0157,9503.0
2019-12-23 10:50:00,171.01,171.02,170.85,170.97,3588.0,152.0246,152.0335,151.8823,151.989,3588.0
2019-12-23 10:55:00,171.01,171.2,171.01,171.17,4937.0,152.0246,152.1935,152.0246,152.1668,4937.0
2019-12-23 11:00:00,171.16,171.17,170.98,171.03,5811.0,152.1579,152.1668,151.9979,152.0424,5811.0
2019-12-23 11:05:00,171.11,171.13,170.99,170.99,3555.0,152.1135,152.1312,152.0068,152.0068,3555.0
2019-12-23 11:10:00,170.94,170.94,170.79,170.83,4259.0,151.9623,151.9623,151.829,151.8646,4259.0
2019-12-23 11:15:00,170.8,170.96,170.74,170.96,7175.0,151.8379,151.9801,151.7845,151.9801,7175.0
2019-12-23 11:20:00,170.96,171.03,170.93,170.94,4237.0,151.9801,152.0424,151.9535,151.9623,4237.0
2019-12-23 11:25:00,170.98,171.01,170.91,170.96,3237.0,151.9979,152.0246,151.9357,151.9801,3237.0
2019-12-23 11:30:00,170.96,171.01,170.9,170.95,2500.0,151.9801,152.0246,151.9268,151.9712,2500.0
2019-12-23 11:35:00,170.97,170.99,170.91,170.97,3471.0,151.989,152.0068,151.9357,151.989,3471.0
2019-12-23 11:40:00,170.99,170.99,170.78,170.8,3552.0,152.0068,152.0068,151.8201,151.8379,3552.0
2019-12-23 11:45:00,170.8,170.84,170.79,170.84,6697.0,151.8379,151.8734,151.829,151.8734,6697.0
2019-12-23 11:50:00,170.81,170.87,170.79,170.83,4200.0,151.8468,151.9001,151.829,151.8646,4200.0
2019-12-23 11:55:00,170.8,170.88,170.69,170.69,12978.0,151.8379,151.909,151.7401,151.7401,12978.0
2019-12-23 12:00:00,170.69,170.75,170.59,170.75,6400.0,151.7401,151.7934,151.6512,151.7934,6400.0
2019-12-23 12:05:00,170.72,170.93,170.72,170.89,11644.0,151.7668,151.9535,151.7668,151.9179,11644.0
2019-12-23 12:10:00,170.86,170.89,170.79,170.81,2304.0,151.8912,151.9179,151.829,151.8468,2304.0
2019-12-23 12:15:00,170.81,170.84,170.73,170.78,7300.0,151.8468,151.8734,151.7757,151.8201,7300.0
2019-12-23 12:20:00,170.78,170.85,170.74,170.75,4010.0,151.8201,151.8823,151.7845,151.7934,4010.0
2019-12-23 12:25:00,170.75,170.8,170.73,170.75,10275.0,151.7934,151.8379,151.7757,151.7934,10275.0
2019-12-23 12:30:00,170.73,170.79,170.64,170.68,8866.0,151.7757,151.829,151.6956,151.7312,8866.0
2019-12-23 12:35:00,170.68,170.69,170.58,170.58,6438.0,151.7312,151.7401,151.6423,151.6423,6438.0
2019-12-23 12:40:00,170.56,170.63,170.56,170.63,8169.0,151.6245,151.6868,151.6245,151.6868,8169.0
2019-12-23 12:45:00,170.65,170.71,170.6,170.71,7550.0,151.7045,151.7579,151.6601,151.7579,7550.0
2019-12-23 12:50:00,170.73,170.79,170.66,170.66,2875.0,151.7757,151.829,151.7134,151.7134,2875.0
2019-12-23 12:55:00,170.68,170.73,170.66,170.73,2094.0,151.7312,151.7757,151.7134,151.7757,2094.0
2019-12-23 13:00:00,170.72,170.74,170.66,170.71,2656.0,151.7668,151.7845,151.7134,151.7579,2656.0
2019-12-23 13:05:00,170.72,170.76,170.64,170.71,7326.0,151.7668,151.8023,151.6956,151.7579,7326.0
2019-12-23 13:10:00,170.7,170.7,170.58,170.59,4604.0,151.749,151.749,151.6423,151.6512,4604.0
2019-12-23 13:15:00,170.56,170.6,170.53,170.6,4000.0,151.6245,151.6601,151.5979,151.6601,4000.0
2019-12-23 13:20:00,170.61,170.71,170.6,170.71,2245.0,151.669,151.7579,151.6601,151.7579,2245.0
2019-12-23 13:25:00,170.7,170.77,170.69,170.75,1671.0,151.749,151.8112,151.7401,151.7934,1671.0
2019-12-23 13:30:00,170.75,170.75,170.54,170.63,4331.0,151.7934,151.7934,151.6068,151.6868,4331.0
2019-12-23 13:35:00,170.61,170.71,170.61,170.63,3292.0,151.669,151.7579,151.669,151.6868,3292.0
2019-12-23 13:40:00,170.63,170.63,170.54,170.55,4374.0,151.6868,151.6868,151.6068,151.6156,4374.0
2019-12-23 13:45:00,170.54,170.57,170.45,170.47,4763.0,151.6068,151.6334,151.5267,151.5445,4763.0
2019-12-23 13:50:00,170.49,170.65,170.46,170.65,18023.0,151.5623,151.7045,151.5356,151.7045,18023.0
2019-12-23 13:55:00,170.64,170.67,170.48,170.49,4711.0,151.6956,151.7223,151.5534,151.5623,4711.0
2019-12-23 14:00:00,170.51,170.52,170.39,170.41,5374.0,151.5801,151.589,151.4734,151.4912,5374.0
2019-12-23 14:05:00,170.39,170.39,170.26,170.29,17076.0,151.4734,151.4734,151.3578,151.3845,17076.0
2019-12-23 14:10:00,170.31,170.45,170.28,170.33,32555.0,151.4023,151.5267,151.3756,151.4201,32555.0
2019-12-23 14:15:00,170.37,170.38,170.27,170.3,5595.0,151.4556,151.4645,151.3667,151.3934,5595.0
2019-12-23 14:20:00,170.31,170.32,170.22,170.23,4453.0,151.4023,151.4112,151.3223,151.3312,4453.0
2019-12-23 14:25:00,170.21,170.22,170.1,170.12,5136.0,151.3134,151.3223,151.2156,151.2334,5136.0
2019-12-23 14:30:00,170.19,170.2,170.1,170.11,4374.0,151.2956,151.3045,151.2156,151.2245,4374.0
2019-12-23 14:35:00,170.09,170.11,170.0,170.08,4790.0,151.2067,151.2245,151.1267,151.1978,4790.0
2019-12-23 14:40:00,170.08,170.08,169.98,170.03,3182.0,151.1978,151.1978,151.1089,151.1534,3182.0
2019-12-23 14:45:00,169.99,170.06,169.96,170.0,4450.0,151.1178,151.18,151.0911,151.1267,4450.0
2019-12-23 14:50:00,169.97,170.02,169.95,169.97,2500.0,151.1,151.1445,151.0823,151.1,2500.0
2019-12-23 14:55:00,170.02,170.07,169.99,170.06,1970.0,151.1445,151.1889,151.1178,151.18,1970.0
2019-12-23 15:00:00,170.07,170.08,170.0,170.03,3925.0,151.1889,151.1978,151.1267,151.1534,3925.0
2019-12-23 15:05:00,170.03,170.14,170.01,170.13,4866.0,151.1534,151.2512,151.1356,151.2423,4866.0
2019-12-23 15:10:00,170.12,170.18,170.08,170.11,5594.0,151.2334,151.2867,151.1978,151.2245,5594.0
2019-12-23 15:15:00,170.11,170.15,170.05,170.09,6489.0,151.2245,151.26,151.1712,151.2067,6489.0
2019-12-23 15:20:00,170.11,170.15,170.08,170.1,6392.0,151.2245,151.26,151.1978,151.2156,6392.0
2019-12-23 15:25:00,170.09,170.16,170.06,170.11,8285.0,151.2067,151.2689,151.18,151.2245,8285.0
2019-12-23 15:30:00,170.12,170.21,170.12,170.13,8870.0,151.2334,151.3134,151.2334,151.2423,8870.0
2019-12-23 15:35:00,170.13,170.14,170.06,170.08,6018.0,151.2423,151.2512,151.18,151.1978,6018.0
2019-12-23 15:40:00,170.06,170.08,169.84,169.86,9311.0,151.18,151.1978,150.9845,151.0022,9311.0
2019-12-23 15:45:00,169.88,169.91,169.74,169.74,12945.0,151.02,151.0467,150.8956,150.8956,12945.0
2019-12-23 15:50:00,169.75,169.97,169.75,169.94,29431.0,150.9045,151.1,150.9045,151.0734,29431.0
2019-12-23 15:55:00,169.97,170.07,169.83,169.97,62819.0,151.1,151.1889,150.9756,151.1,62819.0
2019-12-24 09:30:00,169.95,170.02,169.54,169.54,10570.0,151.0823,151.1445,150.7178,150.7178,10570.0
2019-12-24 09:35:00,169.44,169.68,169.44,169.62,4268.0,150.6289,150.8422,150.6289,150.7889,4268.0
2019-12-24 09:40:00,169.61,169.68,169.39,169.39,1793.0,150.78,150.8422,150.5844,150.5844,1793.0
2019-12-24 09:45:00,169.49,169.69,169.43,169.54,4383.0,150.6733,150.8511,150.62,150.7178,4383.0
2019-12-24 09:50:00,169.42,169.47,169.37,169.41,2812.0,150.6111,150.6555,150.5666,150.6022,2812.0
2019-12-24 09:55:00,169.39,169.52,169.35,169.49,3062.0,150.5844,150.7,150.5489,150.6733,3062.0
2019-12-24 10:00:00,169.5,169.74,169.5,169.71,2916.0,150.6822,150.8956,150.6822,150.8689,2916.0
2019-12-24 10:05:00,169.73,169.94,169.73,169.91,1649.0,150.8867,151.0734,150.8867,151.0467,1649.0
2019-12-24 10:10:00,169.97,169.98,169.62,169.66,3857.0,151.1,151.1089,150.7889,150.8244,3857.0
2019-12-24 10:15:00,169.63,169.67,169.51,169.52,4752.0,150.7978,150.8333,150.6911,150.7,4752.0
2019-12-24 10:20:00,169.56,169.89,169.53,169.79,8712.0,150.7355,151.0289,150.7089,150.94,8712.0
2019-12-24 10:25:00,169.8,169.95,169.79,169.94,2329.0,150.9489,151.0823,150.94,151.0734,2329.0
2019-12-24 10:30:00,169.93,170.26,169.93,170.12,7171.0,151.0645,151.3578,151.0645,151.2334,7171.0
2019-12-24 10:35:00,170.12,170.26,170.02,170.02,3357.0,151.2334,151.3578,151.1445,151.1445,3357.0
2019-12-24 10:40:00,170.02,170.17,169.98,170.12,3069.0,151.1445,151.2778,151.1089,151.2334,3069.0
2019-12-24 10:45:00,170.17,170.17,169.97,169.99,5744.0,151.2778,151.2778,151.1,151.1178,5744.0
2019-12-24 10:50:00,169.99,170.17,169.93,170.17,2535.0,151.1178,151.2778,151.0645,151.2778,2535.0
2019-12-24 10:55:00,170.2,170.23,170.16,170.16,2780.0,151.3045,151.3312,151.2689,151.2689,2780.0
2019-12-24 11:00:00,170.15,170.16,170.06,170.1,3298.0,151.26,151.2689,151.18,151.2156,3298.0
2019-12-24 11:05:00,170.09,170.31,170.08,170.27,3606.0,151.2067,151.4023,151.1978,151.3667,3606.0
2019-12-24 11:10:00,170.27,170.28,170.22,170.22,2021.0,151.3667,151.3756,151.3223,151.3223,2021.0
2019-12-24 11:15:00,170.16,170.17,170.06,170.06,2428.0,151.2689,151.2778,151.18,151.18,2428.0
2019-12-24 11:20:00,170.05,170.05,169.84,169.85,7949.0,151.1712,151.1712,150.9845,150.9934,7949.0
2019-12-24 11:25:00,169.84,169.9,169.8,169.86,2033.0,150.9845,151.0378,150.9489,151.0022,2033.0
2019-12-24 11:30:00,169.89,169.96,169.87,169.88,2228.0,151.0289,151.0911,151.0111,151.02,2228.0
2019-12-24 11:35:00,169.91,169.99,169.91,169.93,2451.0,151.0467,151.1178,151.0467,151.0645,2451.0
2019-12-24 11:40:00,169.87,169.99,169.86,169.98,3005.0,151.0111,151.1178,151.0022,151.1089,3005.0
2019-12-24 11:45:00,169.98,170.06,169.97,170.04,2891.0,151.1089,151.18,151.1,151.1623,2891.0
2019-12-24 11:50:00,170.11,170.21,170.11,170.18,1033.0,151.2245,151.3134,151.2245,151.2867,1033.0
2019-12-24 11:55:00,170.24,170.27,170.13,170.15,4820.0,151.3401,151.3667,151.2423,151.26,4820.0
2019-12-24 12:00:00,170.15,170.21,170.1,170.1,2024.0,151.26,151.3134,151.2156,151.2156,2024.0
2019-12-24 12:05:00,170.06,170.07,170.0,170.0,1563.0,151.18,151.1889,151.1267,151.1267,1563.0
2019-12-24 12:10:00,170.04,170.13,170.02,170.07,3122.0,151.1623,151.2423,151.1445,151.1889,3122.0
2019-12-24 12:15:00,170.09,170.12,170.05,170.12,2733.0,151.2067,151.2334,151.1712,151.2334,2733.0
2019-12-24 12:20:00,170.08,170.21,170.06,170.12,2666.0,151.1978,151.3134,151.18,151.2334,2666.0
2019-12-24 12:25:00,170.16,170.25,170.15,170.24,1780.0,151.2689,151.3489,151.26,151.3401,1780.0
2019-12-24 12:30:00,170.25,170.29,170.22,170.29,2903.0,151.3489,151.3845,151.3223,151.3845,2903.0
2019-12-24 12:35:00,170.26,170.3,170.13,170.13,3011.0,151.3578,151.3934,151.2423,151.2423,3011.0
2019-12-24 12:40:00,170.13,170.17,170.0,170.05,4481.0,151.2423,151.2778,151.1267,151.1712,4481.0
2019-12-24 12:45:00,170.06,170.08,169.89,169.94,2232.0,151.18,151.1978,151.0289,151.0734,2232.0
2019-12-24 12:50:00,169.93,169.98,169.75,169.77,7589.0,151.0645,151.1089,150.9045,150.9222,7589.0
2019-12-24 12:55:00,169.78,169.92,169.59,169.91,30893.0,150.9311,151.0556,150.7622,151.0467,30893.0
2019-12-26 09:30:00,170.35,170.35,169.73,170.03,6278.0,151.4378,151.4378,150.8867,151.1534,6278.0
2019-12-26 09:35:00,170.21,170.22,170.06,170.21,1990.0,151.3134,151.3223,151.18,151.3134,1990.0
2019-12-26 09:40:00,170.18,170.59,170.18,170.59,2300.0,151.2867,151.6512,151.2867,151.6512,2300.0
2019-12-26 09:45:00,170.55,170.55,170.38,170.49,2900.0,151.6156,151.6156,151.4645,151.5623,2900.0
2019-12-26 09:50:00,170.52,170.55,170.42,170.43,1183.0,151.589,151.6156,151.5001,151.509,1183.0
2019-12-26 09:55:00,170.4,170.5,170.35,170.5,2053.0,151.4823,151.5712,151.4378,151.5712,2053.0
2019-12-26 10:00:00,170.56,170.66,170.55,170.6,2398.0,151.6245,151.7134,151.6156,151.6601,2398.0
2019-12-26 10:05:00,170.6,170.82,170.6,170.79,4240.0,151.6601,151.8557,151.6601,151.829,4240.0
2019-12-26 10:10:00,170.78,170.78,170.54,170.54,2535.0,151.8201,151.8201,151.6068,151.6068,2535.0
2019-12-26 10:15:00,170.5,170.54,170.47,170.47,1483.0,151.5712,151.6068,151.5445,151.5445,1483.0
2019-12-26 10:20:00,170.55,170.57,170.46,170.54,1779.0,151.6156,151.6334,151.5356,151.6068,1779.0
2019-12-26 10:25:00,170.51,170.57,170.51,170.56,2534.0,151.5801,151.6334,151.5801,151.6245,2534.0
2019-12-26 10:30:00,170.56,170.65,170.54,170.54,1798.0,151.6245,151.7045,151.6068,151.6068,1798.0
2019-12-26 10:35:00,170.58,170.7,170.58,170.59,2816.0,151.6423,151.749,151.6423,151.6512,2816.0
2019-12-26 10:40:00,170.56,170.6,170.5,170.52,1959.0,151.6245,151.6601,151.5712,151.589,1959.0
2019-12-26 10:45:00,170.54,170.68,170.54,170.68,1600.0,151.6068,151.7312,151.6068,151.7312,1600.0
2019-12-26 10:50:00,170.67,170.68,170.65,170.67,2017.0,151.7223,151.7312,151.7045,151.7223,2017.0
2019-12-26 10:55:00,170.71,170.74,170.65,170.72,1427.0,151.7579,151.7845,151.7045,151.7668,1427.0
2019-12-26 11:00:00,170.7,170.72,170.55,170.59,3830.0,151.749,151.7668,151.6156,151.6512,3830.0
2019-12-26 11:05:00,170.55,170.6,170.53,170.53,2186.0,151.6156,151.6601,151.5979,151.5979,2186.0
2019-12-26 11:10:00,170.55,170.56,170.39,170.39,3370.0,151.6156,151.6245,151.4734,151.4734,3370.0
2019-12-26 11:15:00,170.44,170.51,170.41,170.48,1829.0,151.5179,151.5801,151.4912,151.5534,1829.0
2019-12-26 11:20:00,170.51,170.51,170.36,170.37,2371.0,151.5801,151.5801,151.4467,151.4556,2371.0
2019-12-26 11:25:00,170.33,170.4,170.29,170.37,2720.0,151.4201,151.4823,151.3845,151.4556,2720.0
2019-12-26 11:30:00,170.36,170.38,170.27,170.31,2700.0,151.4467,151.4645,151.3667,151.4023,2700.0
2019-12-26 11:35:00,170.32,170.36,170.27,170.35,4329.0,151.4112,151.4467,151.3667,151.4378,4329.0
2019-12-26 11:40:00,170.34,170.36,170.23,170.26,7370.0,151.429,151.4467,151.3312,151.3578,7370.0
2019-12-26 11:45:00,170.25,170.27,170.24,170.24,900.0,151.3489,151.3667,151.3401,151.3401,900.0
2019-12-26 11:50:00,170.29,170.32,170.26,170.26,2343.0,151.3845,151.4112,151.3578,151.3578,2343.0
2019-12-26 11:55:00,170.28,170.29,170.23,170.23,2209.0,151.3756,151.3845,151.3312,151.3312,2209.0
2019-12-26 12:00:00,170.24,170.24,170.13,170.13,4382.0,151.3401,151.3401,151.2423,151.2423,4382.0
2019-12-26 12:05:00,170.13,170.2,170.12,170.2,1415.0,151.2423,151.3045,151.2334,151.3045,1415.0
2019-12-26 12:10:00,170.21,170.32,170.2,170.21,2484.0,151.3134,151.4112,151.3045,151.3134,2484.0
2019-12-26 12:15:00,170.21,170.21,170.13,170.13,2055.0,151.3134,151.3134,151.2423,151.2423,2055.0
2019-12-26 12:20:00,170.14,170.21,170.13,170.18,1350.0,151.2512,151.3134,151.2423,151.2867,1350.0
2019-12-26 12:25:00,170.2,170.3,170.2,170.3,2752.0,151.3045,151.3934,151.3045,151.3934,2752.0
2019-12-26 12:30:00,170.34,170.34,170.29,170.29,855.0,151.429,151.429,151.3845,151.3845,855.0
2019-12-26 12:35:00,170.29,170.29,170.13,170.16,9800.0,151.3845,151.3845,151.2423,151.2689,9800.0
2019-12-26 12:40:00,170.15,170.19,170.03,170.17,14967.0,151.26,151.2956,151.1534,151.2778,14967.0
2019-12-26 12:45:00,170.16,170.17,170.14,170.15,2458.0,151.2689,151.2778,151.2512,151.26,2458.0
2019-12-26 12:50:00,170.15,170.15,170.1,170.12,649.0,151.26,151.26,151.2156,151.2334,649.0
2019-12-26 12:55:00,170.08,170.17,170.08,170.14,1926.0,151.1978,151.2778,151.1978,151.2512,1926.0
2019-12-26 13:00:00,170.12,170.17,170.11,170.17,1330.0,151.2334,151.2778,151.2245,151.2778,1330.0
2019-12-26 13:05:00,170.17,170.19,170.14,170.19,1039.0,151.2778,151.2956,151.2512,151.2956,1039.0
2019-12-26 13:10:00,170.19,170.21,170.18,170.18,700.0,151.2956,151.3134,151.2867,151.2867,700.0
2019-12-26 13:15:00,170.24,170.25,170.19,170.2,1900.0,151.3401,151.3489,151.2956,151.3045,1900.0
2019-12-26 13:20:00,170.23,170.33,170.22,170.25,3800.0,151.3312,151.4201,151.3223,151.3489,3800.0
2019-12-26 13:25:00,170.25,170.31,170.23,170.29,4420.0,151.3489,151.4023,151.3312,151.3845,4420.0
2019-12-26 13:30:00,170.29,170.29,170.15,170.2,2500.0,151.3845,151.3845,151.26,151.3045,2500.0
2019-12-26 13:35:00,170.23,170.24,170.16,170.16,1240.0,151.3312,151.3401,151.2689,151.2689,1240.0
2019-12-26 13:40:00,170.16,170.17,170.09,170.12,1303.0,151.2689,151.2778,151.2067,151.2334,1303.0
2019-12-26 13:45:00,170.13,170.14,170.1,170.1,700.0,151.2423,151.2512,151.2156,151.2156,700.0
2019-12-26 13:50:00,170.13,170.17,170.12,170.13,1574.0,151.2423,151.2778,151.2334,151.2423,1574.0
2019-12-26 13:55:00,170.07,170.11,170.03,170.03,1223.0,151.1889,151.2245,151.1534,151.1534,1223.0
2019-12-26 14:00:00,170.03,170.07,170.01,170.05,2024.0,151.1534,151.1889,151.1356,151.1712,2024.0
2019-12-26 14:05:00,170.01,170.02,169.99,169.99,500.0,151.1356,151.1445,151.1178,151.1178,500.0
2019-12-26 14:10:00,170.03,170.04,169.96,169.96,3242.0,151.1534,151.1623,151.0911,151.0911,3242.0
2019-12-26 14:15:00,169.97,169.99,169.93,169.96,824.0,151.1,151.1178,151.0645,151.0911,824.0
2019-12-26 14:20:00,169.96,169.96,169.84,169.84,1400.0,151.0911,151.0911,150.9845,150.9845,1400.0
2019-12-26 14:25:00,169.87,169.87,169.83,169.85,750.0,151.0111,151.0111,150.9756,150.9934,750.0
2019-12-26 14:30:00,169.81,169.85,169.81,169.83,765.0,150.9578,150.9934,150.9578,150.9756,765.0
2019-12-26 14:35:00,169.84,169.85,169.79,169.79,983.0,150.9845,150.9934,150.94,150.94,983.0
2019-12-26 14:40:00,169.73,169.77,169.66,169.66,1765.0,150.8867,150.9222,150.8244,150.8244,1765.0
2019-12-26 14:45:00,169.67,169.7,169.58,169.6,2256.0,150.8333,150.86,150.7533,150.7711,2256.0
2019-12-26 14:50:00,169.65,169.69,169.62,169.69,1452.0,150.8156,150.8511,150.7889,150.8511,1452.0
2019-12-26 14:55:00,169.68,169.74,169.65,169.7,2906.0,150.8422,150.8956,150.8156,150.86,2906.0
2019-12-26 15:00:00,169.7,169.74,169.67,169.71,2110.0,150.86,150.8956,150.8333,150.8689,2110.0
2019-12-26 15:05:00,169.73,169.82,169.73,169.76,2828.0,150.8867,150.9667,150.8867,150.9133,2828.0
2019-12-26 15:10:00,169.76,169.77,169.72,169.72,2400.0,150.9133,150.9222,150.8778,150.8778,2400.0
2019-12-26 15:15:00,169.74,169.84,169.74,169.84,2445.0,150.8956,150.9845,150.8956,150.9845,2445.0
2019-12-26 15:20:00,169.85,169.86,169.8,169.82,2600.0,150.9934,151.0022,150.9489,150.9667,2600.0
2019-12-26 15:25:00,169.85,169.85,169.76,169.78,2018.0,150.9934,150.9934,150.9133,150.9311,2018.0
2019-12-26 15:30:00,169.78,169.8,169.67,169.7,2600.0,150.9311,150.9489,150.8333,150.86,2600.0
2019-12-26 15:35:00,169.7,169.76,169.69,169.74,2855.0,150.86,150.9133,150.8511,150.8956,2855.0
2019-12-26 15:40:00,169.77,170.0,169.76,169.99,5594.0,150.9222,151.1267,150.9133,151.1178,5594.0
2019-12-26 15:45:00,169.96,170.0,169.83,169.83,2101.0,151.0911,151.1267,150.9756,150.9756,2101.0
2019-12-26 15:50:00,169.74,170.19,169.74,170.11,28731.0,150.8956,151.2956,150.8956,151.2245,28731.0
2019-12-26 15:55:00,170.15,170.36,170.08,170.35,71219.0,151.26,151.4467,151.1978,151.4378,71219.0
2019-12-27 09:30:00,170.78,170.78,169.75,170.29,12679.0,151.8201,151.8201,150.9045,151.3845,12679.0
2019-12-27 09:35:00,170.29,170.46,170.13,170.35,3656.0,151.3845,151.5356,151.2423,151.4378,3656.0
2019-12-27 09:40:00,170.48,170.64,170.37,170.58,4242.0,151.5534,151.6956,151.4556,151.6423,4242.0
2019-12-27 09:45:00,170.56,170.56,169.94,169.97,4734.0,151.6245,151.6245,151.0734,151.1,4734.0
2019-12-27 09:50:00,169.97,170.37,169.88,170.36,4200.0,151.1,151.4556,151.02,151.4467,4200.0
2019-12-27 09:55:00,170.31,170.34,170.04,170.15,4161.0,151.4023,151.429,151.1623,151.26,4161.0
2019-12-27 10:00:00,170.08,170.44,170.01,170.44,3925.0,151.1978,151.5179,151.1356,151.5179,3925.0
2019-12-27 10:05:00,170.44,170.56,170.36,170.5,6239.0,151.5179,151.6245,151.4467,151.5712,6239.0
2019-12-27 10:10:00,170.45,170.64,170.42,170.64,10585.0,151.5267,151.6956,151.5001,151.6956,10585.0
2019-12-27 10:15:00,170.63,170.74,170.57,170.63,6358.0,151.6868,151.7845,151.6334,151.6868,6358.0
2019-12-27 10:20:00,170.63,170.67,170.54,170.63,1633.0,151.6868,151.7223,151.6068,151.6868,1633.0
2019-12-27 10:25:00,170.63,170.76,170.62,170.74,2000.0,151.6868,151.8023,151.6779,151.7845,2000.0
2019-12-27 10:30:00,170.72,170.74,170.53,170.56,2788.0,151.7668,151.7845,151.5979,151.6245,2788.0
2019-12-27 10:35:00,170.59,170.61,170.43,170.48,2572.0,151.6512,151.669,151.509,151.5534,2572.0
2019-12-27 10:40:00,170.52,170.58,170.51,170.54,1454.0,151.589,151.6423,151.5801,151.6068,1454.0
2019-12-27 10:45:00,170.57,170.58,170.52,170.55,1071.0,151.6334,151.6423,151.589,151.6156,1071.0
2019-12-27 10:50:00,170.55,170.66,170.55,170.62,2200.0,151.6156,151.7134,151.6156,151.6779,2200.0
2019-12-27 10:55:00,170.61,170.63,170.58,170.61,900.0,151.669,151.6868,151.6423,151.669,900.0
2019-12-27 11:00:00,170.62,170.64,170.46,170.51,4535.0,151.6779,151.6956,151.5356,151.5801,4535.0
2019-12-27 11:05:00,170.53,170.56,170.39,170.39,3569.0,151.5979,151.6245,151.4734,151.4734,3569.0
2019-12-27 11:10:00,170.38,170.43,170.23,170.23,1940.0,151.4645,151.509,151.3312,151.3312,1940.0
2019-12-27 11:15:00,170.21,170.27,170.18,170.18,3144.0,151.3134,151.3667,151.2867,151.2867,3144.0
2019-12-27 11:20:00,170.23,170.42,170.17,170.39,4000.0,151.3312,151.5001,151.2778,151.4734,4000.0
2019-12-27 11:25:00,170.45,170.55,170.44,170.54,2500.0,151.5267,151.6156,151.5179,151.6068,2500.0
2019-12-27 11:30:00,170.57,170.61,170.51,170.56,2390.0,151.6334,151.669,151.5801,151.6245,2390.0
2019-12-27 11:35:00,170.57,170.63,170.45,170.46,1998.0,151.6334,151.6868,151.5267,151.5356,1998.0
2019-12-27 11:40:00,170.43,170.49,170.42,170.47,3536.0,151.509,151.5623,151.5001,151.5445,3536.0
2019-12-27 11:45:00,170.47,170.68,170.47,170.61,3150.0,151.5445,151.7312,151.5445,151.669,3150.0
2019-12-27 11:50:00,170.65,170.71,170.6,170.64,4625.0,151.7045,151.7579,151.6601,151.6956,4625.0
2019-12-27 11:55:00,170.62,170.64,170.56,170.64,3840.0,151.6779,151.6956,151.6245,151.6956,3840.0
2019-12-27 12:00:00,170.65,170.7,170.64,170.66,2124.0,151.7045,151.749,151.6956,151.7134,2124.0
2019-12-27 12:05:00,170.68,170.73,170.58,170.66,3501.0,151.7312,151.7757,151.6423,151.7134,3501.0
2019-12-27 12:10:00,170.7,170.77,170.69,170.77,2345.0,151.749,151.8112,151.7401,151.8112,2345.0
2019-12-27 12:15:00,170.75,170.89,170.75,170.89,2940.0,151.7934,151.9179,151.7934,151.9179,2940.0
2019-12-27 12:20:00,170.91,170.93,170.78,170.78,2431.0,151.9357,151.9535,151.8201,151.8201,2431.0
2019-12-27 12:25:00,170.75,170.81,170.71,170.71,1800.0,151.7934,151.8468,151.7579,151.7579,1800.0
2019-12-27 12:30:00,170.71,170.77,170.66,170.76,1800.0,151.7579,151.8112,151.7134,151.8023,1800.0
2019-12-27 12:35:00,170.73,170.73,170.69,170.69,3801.0,151.7757,151.7757,151.7401,151.7401,3801.0
2019-12-27 12:40:00,170.74,170.82,170.74,170.82,1100.0,151.7845,151.8557,151.7845,151.8557,1100.0
2019-12-27 12:45:00,170.8,170.91,170.8,170.89,3283.0,151.8379,151.9357,151.8379,151.9179,3283.0
2019-12-27 12:50:00,170.9,170.95,170.83,170.87,2968.0,151.9268,151.9712,151.8646,151.9001,2968.0
2019-12-27 12:55:00,170.88,170.94,170.86,170.92,1539.0,151.909,151.9623,151.8912,151.9446,1539.0
2019-12-27 13:00:00,170.94,170.94,170.88,170.88,1877.0,151.9623,151.9623,151.909,151.909,1877.0
2019-12-27 13:05:00,170.9,170.95,170.88,170.91,1524.0,151.9268,151.9712,151.909,151.9357,1524.0
2019-12-27 13:10:00,170.89,170.9,170.84,170.84,900.0,151.9179,151.9268,151.8734,151.8734,900.0
2019-12-27 13:15:00,170.84,170.89,170.81,170.81,2186.0,151.8734,151.9179,151.8468,151.8468,2186.0
2019-12-27 13:20:00,170.83,170.83,170.64,170.64,6300.0,151.8646,151.8646,151.6956,151.6956,6300.0
2019-12-27 13:25:00,170.7,170.73,170.47,170.62,15643.0,151.749,151.7757,151.5445,151.6779,15643.0
2019-12-27 13:30:00,170.55,170.65,170.53,170.61,2349.0,151.6156,151.7045,151.5979,151.669,2349.0
2019-12-27 13:35:00,170.63,170.7,170.61,170.63,1200.0,151.6868,151.749,151.669,151.6868,1200.0
2019-12-27 13:40:00,170.65,170.65,170.54,170.56,1050.0,151.7045,151.7045,151.6068,151.6245,1050.0
2019-12-27 13:45:00,170.59,170.64,170.58,170.61,2595.0,151.6512,151.6956,151.6423,151.669,2595.0
2019-12-27 13:50:00,170.57,170.57,170.5,170.51,1305.0,151.6334,151.6334,151.5712,151.5801,1305.0
2019-12-27 13:55:00,170.53,170.55,170.48,170.51,1785.0,151.5979,151.6156,151.5534,151.5801,1785.0
2019-12-27 14:00:00,170.52,170.56,170.47,170.47,1995.0,151.589,151.6245,151.5445,151.5445,1995.0
2019-12-27 14:05:00,170.5,170.56,170.5,170.54,1400.0,151.5712,151.6245,151.5712,151.6068,1400.0
2019-12-27 14:10:00,170.59,170.62,170.57,170.62,1300.0,151.6512,151.6779,151.6334,151.6779,1300.0
2019-12-27 14:15:00,170.6,170.65,170.6,170.65,1966.0,151.6601,151.7045,151.6601,151.7045,1966.0
2019-12-27 14:20:00,170.66,170.69,170.64,170.69,2900.0,151.7134,151.7401,151.6956,151.7401,2900.0
2019-12-27 14:25:00,170.72,170.72,170.66,170.66,2200.0,151.7668,151.7668,151.7134,151.7134,2200.0
2019-12-27 14:30:00,170.66,170.69,170.62,170.64,2495.0,151.7134,151.7401,151.6779,151.6956,2495.0
2019-12-27 14:35:00,170.67,170.7,170.67,170.68,910.0,151.7223,151.749,151.7223,151.7312,910.0
2019-12-27 14:40:00,170.7,170.75,170.68,170.75,2100.0,151.749,151.7934,151.7312,151.7934,2100.0
2019-12-27 14:45:00,170.75,170.78,170.74,170.76,1702.0,151.7934,151.8201,151.7845,151.8023,1702.0
2019-12-27 14:50:00,170.78,170.84,170.77,170.84,2766.0,151.8201,151.8734,151.8112,151.8734,2766.0
2019-12-27 14:55:00,170.79,170.8,170.73,170.75,2507.0,151.829,151.8379,151.7757,151.7934,2507.0
2019-12-27 15:00:00,170.76,170.81,170.71,170.71,1451.0,151.8023,151.8468,151.7579,151.7579,1451.0
2019-12-27 15:05:00,170.74,170.75,170.59,170.59,2832.0,151.7845,151.7934,151.6512,151.6512,2832.0
2019-12-27 15:10:00,170.64,170.68,170.64,170.66,1300.0,151.6956,151.7312,151.6956,151.7134,1300.0
2019-12-27 15:15:00,170.67,170.76,170.65,170.76,3272.0,151.7223,151.8023,151.7045,151.8023,3272.0
2019-12-27 15:20:00,170.77,170.8,170.75,170.77,4677.0,151.8112,151.8379,151.7934,151.8112,4677.0
2019-12-27 15:25:00,170.75,170.76,170.72,170.72,3124.0,151.7934,151.8023,151.7668,151.7668,3124.0
2019-12-27 15:30:00,170.74,170.76,170.7,170.73,6893.0,151.7845,151.8023,151.749,151.7757,6893.0
2019-12-27 15:35:00,170.7,170.78,170.69,170.72,7590.0,151.749,151.8201,151.7401,151.7668,7590.0
2019-12-27 15:40:00,170.7,170.77,170.53,170.53,7257.0,151.749,151.8112,151.5979,151.5979,7257.0
2019-12-27 15:45:00,170.55,170.58,170.39,170.42,14027.0,151.6156,151.6423,151.4734,151.5001,14027.0
2019-12-27 15:50:00,170.39,170.55,170.23,170.55,28929.0,151.4734,151.6156,151.3312,151.6156,28929.0
2019-12-27 15:55:00,170.49,170.78,170.49,170.77,52488.0,151.5623,151.8201,151.5623,151.8112,52488.0
2019-12-30 09:30:00,170.51,170.85,170.27,170.27,12143.0,151.5801,151.8823,151.3667,151.3667,12143.0
2019-12-30 09:35:00,170.24,170.24,169.69,169.69,7150.0,151.3401,151.3401,150.8511,150.8511,7150.0
2019-12-30 09:40:00,169.81,169.82,169.38,169.52,8510.0,150.9578,150.9667,150.5755,150.7,8510.0
2019-12-30 09:45:00,169.48,169.59,169.27,169.37,9200.0,150.6644,150.7622,150.4777,150.5666,9200.0
2019-12-30 09:50:00,169.28,169.41,169.06,169.4,4754.0,150.4866,150.6022,150.2911,150.5933,4754.0
2019-12-30 09:55:00,169.4,169.42,169.18,169.18,4279.0,150.5933,150.6111,150.3977,150.3977,4279.0
2019-12-30 10:00:00,169.45,169.67,169.36,169.49,5244.0,150.6378,150.8333,150.5578,150.6733,5244.0
2019-12-30 10:05:00,169.54,169.66,169.54,169.65,3203.0,150.7178,150.8244,150.7178,150.8156,3203.0
2019-12-30 10:10:00,169.6,169.6,169.2,169.2,3137.0,150.7711,150.7711,150.4155,150.4155,3137.0
2019-12-30 10:15:00,169.18,169.25,169.07,169.15,10644.0,150.3977,150.46,150.2999,150.3711,10644.0
2019-12-30 10:20:00,169.14,169.23,169.06,169.13,3316.0,150.3622,150.4422,150.2911,150.3533,3316.0
2019-12-30 10:25:00,169.19,169.2,169.03,169.2,3762.0,150.4066,150.4155,150.2644,150.4155,3762.0
2019-12-30 10:30:00,169.2,169.24,169.14,169.19,2355.0,150.4155,150.4511,150.3622,150.4066,2355.0
2019-12-30 10:35:00,169.24,169.52,169.24,169.5,1969.0,150.4511,150.7,150.4511,150.6822,1969.0
2019-12-30 10:40:00,169.51,169.65,169.48,169.56,3195.0,150.6911,150.8156,150.6644,150.7355,3195.0
2019-12-30 10:45:00,169.63,169.81,169.63,169.72,3332.0,150.7978,150.9578,150.7978,150.8778,3332.0
2019-12-30 10:50:00,169.74,169.75,169.31,169.62,14641.0,150.8956,150.9045,150.5133,150.7889,14641.0
2019-12-30 10:55:00,169.62,169.68,169.49,169.52,3904.0,150.7889,150.8422,150.6733,150.7,3904.0
2019-12-30 11:00:00,169.5,169.52,169.19,169.28,5615.0,150.6822,150.7,150.4066,150.4866,5615.0
2019-12-30 11:05:00,169.25,169.26,169.1,169.11,3082.0,150.46,150.4689,150.3266,150.3355,3082.0
2019-12-30 11:10:00,169.08,169.15,169.03,169.12,2111.0,150.3088,150.3711,150.2644,150.3444,2111.0
2019-12-30 11:15:00,169.3,169.41,169.27,169.36,2400.0,150.5044,150.6022,150.4777,150.5578,2400.0
2019-12-30 11:20:00,169.38,169.47,169.33,169.47,2911.0,150.5755,150.6555,150.5311,150.6555,2911.0
2019-12-30 11:25:00,169.55,169.68,169.46,169.58,6251.0,150.7267,150.8422,150.6467,150.7533,6251.0
2019-12-30 11:30:00,169.56,169.57,169.39,169.39,1002.0,150.7355,150.7444,150.5844,150.5844,1002.0
2019-12-30 11:35:00,169.42,169.48,169.38,169.45,3244.0,150.6111,150.6644,150.5755,150.6378,3244.0
2019-12-30 11:40:00,169.46,169.53,169.4,169.49,3229.0,150.6467,150.7089,150.5933,150.6733,3229.0
2019-12-30 11:45:00,169.5,169.64,169.5,169.61,3100.0,150.6822,150.8067,150.6822,150.78,3100.0
2019-12-30 11:50:00,169.63,169.74,169.58,169.63,2974.0,150.7978,150.8956,150.7533,150.7978,2974.0
2019-12-30 11:55:00,169.63,169.63,169.51,169.56,5975.0,150.7978,150.7978,150.6911,150.7355,5975.0
2019-12-30 12:00:00,169.54,169.67,169.54,169.64,3893.0,150.7178,150.8333,150.7178,150.8067,3893.0
2019-12-30 12:05:00,169.61,169.72,169.61,169.71,3350.0,150.78,150.8778,150.78,150.8689,3350.0
2019-12-30 12:10:00,169.68,169.75,169.66,169.7,2920.0,150.8422,150.9045,150.8244,150.86,2920.0
2019-12-30 12:15:00,169.69,169.82,169.69,169.81,2532.0,150.8511,150.9667,150.8511,150.9578,2532.0
2019-12-30 12:20:00,169.82,169.82,169.7,169.77,3210.0,150.9667,150.9667,150.86,150.9222,3210.0
2019-12-30 12:25:00,169.78,169.9,169.76,169.88,1998.0,150.9311,151.0378,150.9133,151.02,1998.0
2019-12-30 12:30:00,169.89,169.92,169.82,169.87,2493.0,151.0289,151.0556,150.9667,151.0111,2493.0
2019-12-30 12:35:00,169.9,169.91,169.84,169.89,2298.0,151.0378,151.0467,150.9845,151.0289,2298.0
2019-12-30 12:40:00,169.92,169.92,169.83,169.9,2820.0,151.0556,151.0556,150.9756,151.0378,2820.0
2019-12-30 12:45:00,169.97,169.97,169.9,169.94,1400.0,151.1,151.1,151.0378,151.0734,1400.0
2019-12-30 12:50:00,169.95,170.04,169.92,169.93,4479.0,151.0823,151.1623,151.0556,151.0645,4479.0
2019-12-30 12:55:00,169.95,169.98,169.82,169.84,4072.0,151.0823,151.1089,150.9667,150.9845,4072.0
2019-12-30 13:00:00,169.84,169.87,169.64,169.64,3725.0,150.9845,151.0111,150.8067,150.8067,3725.0
2019-12-30 13:05:00,169.67,169.8,169.67,169.75,1605.0,150.8333,150.9489,150.8333,150.9045,1605.0
2019-12-30 13:10:00,169.74,169.84,169.72,169.78,4855.0,150.8956,150.9845,150.8778,150.9311,4855.0
2019-12-30 13:15:00,169.79,169.82,169.68,169.69,1300.0,150.94,150.9667,150.8422,150.8511,1300.0
2019-12-30 13:20:00,169.72,169.72,169.56,169.56,2782.0,150.8778,150.8778,150.7355,150.7355,2782.0
2019-12-30 13:25:00,169.56,169.58,169.44,169.44,4593.0,150.7355,150.7533,150.6289,150.6289,4593.0
2019-12-30 13:30:00,169.47,169.6,169.47,169.56,2028.0,150.6555,150.7711,150.6555,150.7355,2028.0
2019-12-30 13:35:00,169.58,169.63,169.57,169.61,4043.0,150.7533,150.7978,150.7444,150.78,4043.0
2019-12-30 13:40:00,169.6,169.64,169.58,169.59,2093.0,150.7711,150.8067,150.7533,150.7622,2093.0
2019-12-30 13:45:00,169.59,169.64,169.54,169.57,3289.0,150.7622,150.8067,150.7178,150.7444,3289.0
2019-12-30 13:50:00,169.58,169.73,169.58,169.72,4763.0,150.7533,150.8867,150.7533,150.8778,4763.0
2019-12-30 13:55:00,169.73,169.85,169.73,169.79,3098.0,150.8867,150.9934,150.8867,150.94,3098.0
2019-12-30 14:00:00,169.76,169.76,169.61,169.61,2799.0,150.9133,150.9133,150.78,150.78,2799.0
2019-12-30 14:05:00,169.59,169.65,169.59,169.62,2788.0,150.7622,150.8156,150.7622,150.7889,2788.0
2019-12-30 14:10:00,169.57,169.58,169.47,169.5,5278.0,150.7444,150.7533,150.6555,150.6822,5278.0
2019-12-30 14:15:00,169.52,169.57,169.52,169.52,4636.0,150.7,150.7444,150.7,150.7,4636.0
2019-12-30 14:20:00,169.56,169.6,169.5,169.53,3720.0,150.7355,150.7711,150.6822,150.7089,3720.0
2019-12-30 14:25:00,169.56,169.56,169.45,169.55,4885.0,150.7355,150.7355,150.6378,150.7267,4885.0
2019-12-30 14:30:00,169.54,169.56,169.5,169.5,2900.0,150.7178,150.7355,150.6822,150.6822,2900.0
2019-12-30 14:35:00,169.52,169.55,169.48,169.55,2188.0,150.7,150.7267,150.6644,150.7267,2188.0
2019-12-30 14:40:00,169.55,169.61,169.52,169.6,1835.0,150.7267,150.78,150.7,150.7711,1835.0
2019-12-30 14:45:00,169.66,169.66,169.55,169.61,2374.0,150.8244,150.8244,150.7267,150.78,2374.0
2019-12-30 14:50:00,169.58,169.63,169.57,169.59,2178.0,150.7533,150.7978,150.7444,150.7622,2178.0
2019-12-30 14:55:00,169.6,169.67,169.59,169.59,4241.0,150.7711,150.8333,150.7622,150.7622,4241.0
2019-12-30 15:00:00,169.62,169.7,169.6,169.69,4102.0,150.7889,150.86,150.7711,150.8511,4102.0
2019-12-30 15:05:00,169.7,169.76,169.66,169.68,6265.0,150.86,150.9133,150.8244,150.8422,6265.0
2019-12-30 15:10:00,169.68,169.74,169.64,169.69,5412.0,150.8422,150.8956,150.8067,150.8511,5412.0
2019-12-30 15:15:00,169.67,169.78,169.66,169.73,6111.0,150.8333,150.9311,150.8244,150.8867,6111.0
2019-12-30 15:20:00,169.74,169.76,169.71,169.74,4662.0,150.8956,150.9133,150.8689,150.8956,4662.0
2019-12-30 15:25:00,169.76,169.82,169.73,169.74,11402.0,150.9133,150.9667,150.8867,150.8956,11402.0
2019-12-30 15:30:00,169.74,169.79,169.7,169.73,9482.0,150.8956,150.94,150.86,150.8867,9482.0
2019-12-30 15:35:00,169.72,169.8,169.64,169.68,6674.0,150.8778,150.9489,150.8067,150.8422,6674.0
2019-12-30 15:40:00,169.71,169.73,169.59,169.63,4504.0,150.8689,150.8867,150.7622,150.7978,4504.0
2019-12-30 15:45:00,169.64,169.67,169.55,169.65,6866.0,150.8067,150.8333,150.7267,150.8156,6866.0
2019-12-30 15:50:00,169.59,169.6,169.44,169.47,16694.0,150.7622,150.7711,150.6289,150.6555,16694.0
2019-12-30 15:55:00,169.45,169.66,169.39,169.65,51170.0,150.6378,150.8244,150.5844,150.8156,51170.0
2019-12-31 09:30:00,169.22,169.83,169.22,169.83,7906.0,150.4333,150.9756,150.4333,150.9756,7906.0
2019-12-31 09:35:00,169.75,170.0,169.74,170.0,1747.0,150.9045,151.1267,150.8956,151.1267,1747.0
2019-12-31 09:40:00,170.15,170.23,170.08,170.22,5712.0,151.26,151.3312,151.1978,151.3223,5712.0
2019-12-31 09:45:00,170.27,170.32,170.23,170.3,3013.0,151.3667,151.4112,151.3312,151.3934,3013.0
2019-12-31 09:50:00,170.3,170.3,170.02,170.12,2391.0,151.3934,151.3934,151.1445,151.2334,2391.0
2019-12-31 09:55:00,170.09,170.09,169.97,170.01,2200.0,151.2067,151.2067,151.1,151.1356,2200.0
2019-12-31 10:00:00,170.05,170.07,169.79,169.82,6548.0,151.1712,151.1889,150.94,150.9667,6548.0
2019-12-31 10:05:00,169.83,169.83,169.67,169.67,5452.0,150.9756,150.9756,150.8333,150.8333,5452.0
2019-12-31 10:10:00,169.73,169.73,169.61,169.63,1480.0,150.8867,150.8867,150.78,150.7978,1480.0
2019-12-31 10:15:00,169.64,169.82,169.63,169.81,1629.0,150.8067,150.9667,150.7978,150.9578,1629.0
2019-12-31 10:20:00,169.81,169.85,169.72,169.78,2361.0,150.9578,150.9934,150.8778,150.9311,2361.0
2019-12-31 10:25:00,169.77,169.79,169.63,169.65,3215.0,150.9222,150.94,150.7978,150.8156,3215.0
2019-12-31 10:30:00,169.67,169.7,169.56,169.62,7100.0,150.8333,150.86,150.7355,150.7889,7100.0
2019-12-31 10:35:00,169.56,169.84,169.56,169.83,3800.0,150.7355,150.9845,150.7355,150.9756,3800.0
2019-12-31 10:40:00,169.81,169.82,169.75,169.75,5993.0,150.9578,150.9667,150.9045,150.9045,5993.0
2019-12-31 10:45:00,169.7,169.71,169.62,169.67,2902.0,150.86,150.8689,150.7889,150.8333,2902.0
2019-12-31 10:50:00,169.63,169.64,169.51,169.6,4683.0,150.7978,150.8067,150.6911,150.7711,4683.0
2019-12-31 10:55:00,169.62,169.66,169.52,169.52,2897.0,150.7889,150.8244,150.7,150.7,2897.0
2019-12-31 11:00:00,169.52,169.75,169.51,169.73,3945.0,150.7,150.9045,150.6911,150.8867,3945.0
2019-12-31 11:05:00,169.78,169.81,169.68,169.72,3665.0,150.9311,150.9578,150.8422,150.8778,3665.0
2019-12-31 11:10:00,169.72,169.76,169.62,169.62,2584.0,150.8778,150.9133,150.7889,150.7889,2584.0
2019-12-31 11:15:00,169.64,169.68,169.62,169.68,2500.0,150.8067,150.8422,150.7889,150.8422,2500.0
2019-12-31 11:20:00,169.69,169.69,169.63,169.64,3503.0,150.8511,150.8511,150.7978,150.8067,3503.0
2019-12-31 11:25:00,169.66,169.68,169.52,169.54,2905.0,150.8244,150.8422,150.7,150.7178,2905.0
2019-12-31 11:30:00,169.52,169.61,169.49,169.56,3880.0,150.7,150.78,150.6733,150.7355,3880.0
2019-12-31 11:35:00,169.59,169.63,169.56,169.57,2414.0,150.7622,150.7978,150.7355,150.7444,2414.0
2019-12-31 11:40:00,169.6,169.67,169.55,169.67,6029.0,150.7711,150.8333,150.7267,150.8333,6029.0
2019-12-31 11:45:00,169.66,169.8,169.63,169.67,4942.0,150.8244,150.9489,150.7978,150.8333,4942.0
2019-12-31 11:50:00,169.67,169.73,169.57,169.58,7716.0,150.8333,150.8867,150.7444,150.7533,7716.0
2019-12-31 11:55:00,169.55,169.57,169.44,169.47,4475.0,150.7267,150.7444,150.6289,150.6555,4475.0
2019-12-31 12:00:00,169.46,169.48,169.36,169.48,7294.0,150.6467,150.6644,150.5578,150.6644,7294.0
2019-12-31 12:05:00,169.46,169.51,169.4,169.4,3118.0,150.6467,150.6911,150.5933,150.5933,3118.0
2019-12-31 12:10:00,169.42,169.42,169.25,169.31,4100.0,150.6111,150.6111,150.46,150.5133,4100.0
2019-12-31 12:15:00,169.3,169.36,169.26,169.28,2687.0,150.5044,150.5578,150.4689,150.4866,2687.0
2019-12-31 12:20:00,169.3,169.36,169.24,169.34,4874.0,150.5044,150.5578,150.4511,150.54,4874.0
2019-12-31 12:25:00,169.32,169.36,169.25,169.36,2968.0,150.5222,150.5578,150.46,150.5578,2968.0
2019-12-31 12:30:00,169.37,169.48,169.37,169.42,2132.0,150.5666,150.6644,150.5666,150.6111,2132.0
2019-12-31 12:35:00,169.4,169.47,169.36,169.39,2325.0,150.5933,150.6555,150.5578,150.5844,2325.0
2019-12-31 12:40:00,169.4,169.52,169.4,169.5,1965.0,150.5933,150.7,150.5933,150.6822,1965.0
2019-12-31 12:45:00,169.52,169.52,169.38,169.39,2169.0,150.7,150.7,150.5755,150.5844,2169.0
2019-12-31 12:50:00,169.39,169.48,169.39,169.43,2848.0,150.5844,150.6644,150.5844,150.62,2848.0
2019-12-31 12:55:00,169.43,169.48,169.41,169.42,895.0,150.62,150.6644,150.6022,150.6111,895.0
2019-12-31 13:00:00,169.44,169.44,169.41,169.43,1008.0,150.6289,150.6289,150.6022,150.62,1008.0
2019-12-31 13:05:00,169.44,169.54,169.44,169.5,1984.0,150.6289,150.7178,150.6289,150.6822,1984.0
2019-12-31 13:10:00,169.51,169.54,169.5,169.54,1600.0,150.6911,150.7178,150.6822,150.7178,1600.0
2019-12-31 13:15:00,169.54,169.63,169.48,169.51,3020.0,150.7178,150.7978,150.6644,150.6911,3020.0
2019-12-31 13:20:00,169.52,169.59,169.48,169.5,2300.0,150.7,150.7622,150.6644,150.6822,2300.0
2019-12-31 13:25:00,169.55,169.65,169.52,169.56,2400.0,150.7267,150.8156,150.7,150.7355,2400.0
2019-12-31 13:30:00,169.6,169.66,169.6,169.65,1957.0,150.7711,150.8244,150.7711,150.8156,1957.0
2019-12-31 13:35:00,169.65,169.72,169.64,169.7,2982.0,150.8156,150.8778,150.8067,150.86,2982.0
2019-12-31 13:40:00,169.72,169.74,169.67,169.67,851.0,150.8778,150.8956,150.8333,150.8333,851.0
2019-12-31 13:45:00,169.67,169.69,169.64,169.67,1929.0,150.8333,150.8511,150.8067,150.8333,1929.0
2019-12-31 13:50:00,169.66,169.68,169.62,169.67,1800.0,150.8244,150.8422,150.7889,150.8333,1800.0
2019-12-31 13:55:00,169.66,169.69,169.61,169.67,2388.0,150.8244,150.8511,150.78,150.8333,2388.0
2019-12-31 14:00:00,169.67,169.67,169.59,169.63,2616.0,150.8333,150.8333,150.7622,150.7978,2616.0
2019-12-31 14:05:00,169.66,169.73,169.65,169.7,4051.0,150.8244,150.8867,150.8156,150.86,4051.0
2019-12-31 14:10:00,169.68,169.74,169.64,169.67,1550.0,150.8422,150.8956,150.8067,150.8333,1550.0
2019-12-31 14:15:00,169.66,169.72,169.62,169.69,3145.0,150.8244,150.8778,150.7889,150.8511,3145.0
2019-12-31 14:20:00,169.7,169.79,169.69,169.77,1500.0,150.86,150.94,150.8511,150.9222,1500.0
2019-12-31 14:25:00,169.76,169.96,169.76,169.96,5483.0,150.9133,151.0911,150.9133,151.0911,5483.0
2019-12-31 14:30:00,169.96,170.04,169.91,170.04,3520.0,151.0911,151.1623,151.0467,151.1623,3520.0
2019-12-31 14:35:00,170.05,170.07,169.97,169.97,3200.0,151.1712,151.1889,151.1,151.1,3200.0
2019-12-31 14:40:00,169.96,170.04,169.96,170.04,2100.0,151.0911,151.1623,151.0911,151.1623,2100.0
2019-12-31 14:45:00,170.04,170.11,170.01,170.01,4200.0,151.1623,151.2245,151.1356,151.1356,4200.0
2019-12-31 14:50:00,170.0,170.0,169.96,169.96,4932.0,151.1267,151.1267,151.0911,151.0911,4932.0
2019-12-31 14:55:00,169.97,170.0,169.89,169.96,4248.0,151.1,151.1267,151.0289,151.0911,4248.0
2019-12-31 15:00:00,169.96,170.03,169.91,170.03,4900.0,151.0911,151.1534,151.0467,151.1534,4900.0
2019-12-31 15:05:00,170.02,170.02,169.95,170.02,3154.0,151.1445,151.1445,151.0823,151.1445,3154.0
2019-12-31 15:10:00,170.02,170.05,169.97,169.98,5422.0,151.1445,151.1712,151.1,151.1089,5422.0
2019-12-31 15:15:00,170.0,170.14,169.97,170.08,5043.0,151.1267,151.2512,151.1,151.1978,5043.0
2019-12-31 15:20:00,170.09,170.1,169.96,169.99,5235.0,151.2067,151.2156,151.0911,151.1178,5235.0
2019-12-31 15:25:00,170.02,170.09,169.98,170.07,4747.0,151.1445,151.2067,151.1089,151.1889,4747.0
2019-12-31 15:30:00,170.09,170.16,170.06,170.13,8039.0,151.2067,151.2689,151.18,151.2423,8039.0
2019-12-31 15:35:00,170.1,170.15,170.01,170.15,4700.0,151.2156,151.26,151.1356,151.26,4700.0
2019-12-31 15:40:00,170.16,170.22,170.15,170.21,4401.0,151.2689,151.3223,151.26,151.3134,4401.0
2019-12-31 15:45:00,170.2,170.24,170.15,170.2,8435.0,151.3045,151.3401,151.26,151.3045,8435.0
2019-12-31 15:50:00,170.22,170.66,170.17,170.64,32691.0,151.3223,151.7134,151.2778,151.6956,32691.0
2019-12-31 15:55:00,170.57,170.61,170.33,170.48,68264.0,151.6334,151.669,151.4201,151.5534,68264.0
2020-01-02 09:30:00,171.96,172.0,171.21,171.86,51982.0,152.8691,152.9047,152.2024,152.7802,51982.0
2020-01-02 09:35:00,171.71,171.92,171.28,171.32,9438.0,152.6469,152.8335,152.2646,152.3002,9438.0
2020-01-02 09:40:00,171.32,171.49,171.12,171.31,12259.0,152.3002,152.4513,152.1224,152.2913,12259.0
2020-01-02 09:45:00,171.31,171.49,171.08,171.21,28659.0,152.2913,152.4513,152.0868,152.2024,28659.0
2020-01-02 09:50:00,171.2,171.45,171.03,171.19,18980.0,152.1935,152.4157,152.0424,152.1846,18980.0
2020-01-02 09:55:00,171.19,171.56,171.13,171.17,9800.0,152.1846,152.5135,152.1312,152.1668,9800.0
2020-01-02 10:00:00,171.13,171.16,170.83,170.92,11251.0,152.1312,152.1579,151.8646,151.9446,11251.0
2020-01-02 10:05:00,170.9,170.93,170.56,170.6,15151.0,151.9268,151.9535,151.6245,151.6601,15151.0
2020-01-02 10:10:00,170.59,170.74,170.38,170.38,10007.0,151.6512,151.7845,151.4645,151.4645,10007.0
2020-01-02 10:15:00,170.42,170.42,170.21,170.39,10522.0,151.5001,151.5001,151.3134,151.4734,10522.0
2020-01-02 10:20:00,170.39,170.5,170.38,170.47,3106.0,151.4734,151.5712,151.4645,151.5445,3106.0
2020-01-02 10:25:00,170.43,170.66,170.29,170.55,16999.0,151.509,151.7134,151.3845,151.6156,16999.0
2020-01-02 10:30:00,170.54,170.54,170.35,170.36,8203.0,151.6068,151.6068,151.4378,151.4467,8203.0
2020-01-02 10:35:00,170.33,170.33,170.03,170.12,6936.0,151.4201,151.4201,151.1534,151.2334,6936.0
2020-01-02 10:40:00,170.1,170.14,169.94,169.97,7762.0,151.2156,151.2512,151.0734,151.1,7762.0
2020-01-02 10:45:00,169.94,169.94,169.5,169.5,5032.0,151.0734,151.0734,150.6822,150.6822,5032.0
2020-01-02 10:50:00,169.46,169.66,169.42,169.64,12232.0,150.6467,150.8244,150.6111,150.8067,12232.0
2020-01-02 10:55:00,169.65,169.94,169.59,169.81,9284.0,150.8156,151.0734,150.7622,150.9578,9284.0
2020-01-02 11:00:00,169.78,169.91,169.75,169.85,6262.0,150.9311,151.0467,150.9045,150.9934,6262.0
2020-01-02 11:05:00,169.9,170.12,169.88,170.12,5624.0,151.0378,151.2334,151.02,151.2334,5624.0
2020-01-02 11:10:00,170.03,170.08,169.85,169.95,5469.0,151.1534,151.1978,150.9934,151.0823,5469.0
2020-01-02 11:15:00,169.96,169.98,169.82,169.82,4211.0,151.0911,151.1089,150.9667,150.9667,4211.0
2020-01-02 11:20:00,169.85,170.01,169.8,169.84,7035.0,150.9934,151.1356,150.9489,150.9845,7035.0
2020-01-02 11:25:00,169.86,169.89,169.74,169.78,4580.0,151.0022,151.0289,150.8956,150.9311,4580.0
2020-01-02 11:30:00,169.76,169.79,169.2,169.25,13381.0,150.9133,150.94,150.4155,150.46,13381.0
2020-01-02 11:35:00,169.25,169.41,169.2,169.41,6708.0,150.46,150.6022,150.4155,150.6022,6708.0
2020-01-02 11:40:00,169.4,169.47,169.36,169.41,11860.0,150.5933,150.6555,150.5578,150.6022,11860.0
2020-01-02 11:45:00,169.41,169.46,169.37,169.44,12656.0,150.6022,150.6467,150.5666,150.6289,12656.0
2020-01-02 11:50:00,169.38,169.73,169.37,169.73,15006.0,150.5755,150.8867,150.5666,150.8867,15006.0
2020-01-02 11:55:00,169.73,169.8,169.61,169.67,7774.0,150.8867,150.9489,150.78,150.8333,7774.0
2020-01-02 12:00:00,169.68,169.77,169.58,169.64,7499.0,150.8422,150.9222,150.7533,150.8067,7499.0
2020-01-02 12:05:00,169.63,169.93,169.63,169.93,5100.0,150.7978,151.0645,150.7978,151.0645,5100.0
2020-01-02 12:10:00,169.93,170.0,169.87,169.87,8429.0,151.0645,151.1267,151.0111,151.0111,8429.0
2020-01-02 12:15:00,169.84,170.1,169.78,170.1,5221.0,150.9845,151.2156,150.9311,151.2156,5221.0
2020-01-02 12:20:00,170.09,170.09,170.01,170.07,4269.0,151.2067,151.2067,151.1356,151.1889,4269.0
2020-01-02 12:25:00,170.08,170.08,169.9,169.91,7473.0,151.1978,151.1978,151.0378,151.0467,7473.0
2020-01-02 12:30:00,169.9,170.0,169.9,169.99,11212.0,151.0378,151.1267,151.0378,151.1178,11212.0
2020-01-02 12:35:00,169.99,170.09,169.99,170.06,10682.0,151.1178,151.2067,151.1178,151.18,10682.0
2020-01-02 12:40:00,170.08,170.14,170.02,170.06,2612.0,151.1978,151.2512,151.1445,151.18,2612.0
2020-01-02 12:45:00,170.07,170.14,170.02,170.05,5245.0,151.1889,151.2512,151.1445,151.1712,5245.0
2020-01-02 12:50:00,170.03,170.19,170.02,170.17,3910.0,151.1534,151.2956,151.1445,151.2778,3910.0
2020-01-02 12:55:00,170.15,170.19,170.08,170.09,3410.0,151.26,151.2956,151.1978,151.2067,3410.0
2020-01-02 13:00:00,170.09,170.1,169.94,169.98,3100.0,151.2067,151.2156,151.0734,151.1089,3100.0
2020-01-02 13:05:00,169.99,170.02,169.94,169.96,2047.0,151.1178,151.1445,151.0734,151.0911,2047.0
2020-01-02 13:10:00,169.95,169.95,169.84,169.87,3741.0,151.0823,151.0823,150.9845,151.0111,3741.0
2020-01-02 13:15:00,169.86,169.88,169.82,169.85,6718.0,151.0022,151.02,150.9667,150.9934,6718.0
2020-01-02 13:20:00,169.83,169.98,169.83,169.95,3193.0,150.9756,151.1089,150.9756,151.0823,3193.0
2020-01-02 13:25:00,169.94,169.94,169.79,169.82,3882.0,151.0734,151.0734,150.94,150.9667,3882.0
2020-01-02 13:30:00,169.78,169.82,169.75,169.81,3255.0,150.9311,150.9667,150.9045,150.9578,3255.0
2020-01-02 13:35:00,169.78,169.82,169.73,169.82,4500.0,150.9311,150.9667,150.8867,150.9667,4500.0
2020-01-02 13:40:00,169.86,169.87,169.79,169.81,3220.0,151.0022,151.0111,150.94,150.9578,3220.0
2020-01-02 13:45:00,169.82,169.95,169.82,169.88,5677.0,150.9667,151.0823,150.9667,151.02,5677.0
2020-01-02 13:50:00,169.9,169.98,169.79,169.79,4731.0,151.0378,151.1089,150.94,150.94,4731.0
2020-01-02 13:55:00,169.82,169.96,169.82,169.93,3700.0,150.9667,151.0911,150.9667,151.0645,3700.0
2020-01-02 14:00:00,169.92,169.93,169.83,169.88,5982.0,151.0556,151.0645,150.9756,151.02,5982.0
2020-01-02 14:05:00,169.86,169.87,169.73,169.78,20923.0,151.0022,151.0111,150.8867,150.9311,20923.0
2020-01-02 14:10:00,169.76,169.83,169.75,169.78,3346.0,150.9133,150.9756,150.9045,150.9311,3346.0
2020-01-02 14:15:00,169.79,169.88,169.73,169.86,6030.0,150.94,151.02,150.8867,151.0022,6030.0
2020-01-02 14:20:00,169.88,169.97,169.88,169.91,6322.0,151.02,151.1,151.02,151.0467,6322.0
2020-01-02 14:25:00,169.92,169.96,169.83,169.83,4004.0,151.0556,151.0911,150.9756,150.9756,4004.0
2020-01-02 14:30:00,169.84,169.89,169.78,169.78,6648.0,150.9845,151.0289,150.9311,150.9311,6648.0
2020-01-02 14:35:00,169.77,169.86,169.75,169.76,5592.0,150.9222,151.0022,150.9045,150.9133,5592.0
2020-01-02 14:40:00,169.74,169.88,169.74,169.86,6550.0,150.8956,151.02,150.8956,151.0022,6550.0
2020-01-02 14:45:00,169.85,169.88,169.76,169.88,6505.0,150.9934,151.02,150.9133,151.02,6505.0
2020-01-02 14:50:00,169.91,170.02,169.89,170.02,9896.0,151.0467,151.1445,151.0289,151.1445,9896.0
2020-01-02 14:55:00,170.0,170.06,169.95,170.01,5002.0,151.1267,151.18,151.0823,151.1356,5002.0
2020-01-02 15:00:00,169.99,170.01,169.94,169.95,3572.0,151.1178,151.1356,151.0734,151.0823,3572.0
2020-01-02 15:05:00,169.95,169.95,169.88,169.93,4895.0,151.0823,151.0823,151.02,151.0645,4895.0
2020-01-02 15:10:00,169.94,170.06,169.93,170.03,7348.0,151.0734,151.18,151.0645,151.1534,7348.0
2020-01-02 15:15:00,170.02,170.08,170.02,170.03,9944.0,151.1445,151.1978,151.1445,151.1534,9944.0
2020-01-02 15:20:00,170.03,170.05,169.96,170.0,14502.0,151.1534,151.1712,151.0911,151.1267,14502.0
2020-01-02 15:25:00,169.99,170.02,169.91,169.95,14086.0,151.1178,151.1445,151.0467,151.0823,14086.0
2020-01-02 15:30:00,169.95,169.99,169.89,169.95,14072.0,151.0823,151.1178,151.0289,151.0823,14072.0
2020-01-02 15:35:00,169.95,169.95,169.77,169.8,14960.0,151.0823,151.0823,150.9222,150.9489,14960.0
2020-01-02 15:40:00,169.83,169.91,169.82,169.85,16579.0,150.9756,151.0467,150.9667,150.9934,16579.0
2020-01-02 15:45:00,169.86,169.98,169.82,169.95,12850.0,151.0022,151.1089,150.9667,151.0823,12850.0
2020-01-02 15:50:00,169.98,170.35,169.98,170.33,40908.0,151.1089,151.4378,151.1089,151.4201,40908.0
2020-01-02 15:55:00,170.32,170.33,170.0,170.33,92844.0,151.4112,151.4201,151.1267,151.4201,92844.0
2020-01-03 09:30:00,168.49,169.61,168.06,169.42,31512.0,149.7843,150.78,149.4021,150.6111,31512.0
2020-01-03 09:35:00,169.57,169.69,169.15,169.19,6407.0,150.7444,150.8511,150.3711,150.4066,6407.0
2020-01-03 09:40:00,169.21,169.79,169.19,169.52,8733.0,150.4244,150.94,150.4066,150.7,8733.0
2020-01-03 09:45:00,169.59,169.7,169.38,169.44,5715.0,150.7622,150.86,150.5755,150.6289,5715.0
2020-01-03 09:50:00,169.34,169.47,169.23,169.23,3208.0,150.54,150.6555,150.4422,150.4422,3208.0
2020-01-03 09:55:00,169.21,169.65,169.17,169.65,3378.0,150.4244,150.8156,150.3888,150.8156,3378.0
2020-01-03 10:00:00,169.61,169.67,169.35,169.67,6344.0,150.78,150.8333,150.5489,150.8333,6344.0
2020-01-03 10:05:00,169.52,169.71,169.48,169.5,4472.0,150.7,150.8689,150.6644,150.6822,4472.0
2020-01-03 10:10:00,169.44,169.83,169.43,169.77,5596.0,150.6289,150.9756,150.62,150.9222,5596.0
2020-01-03 10:15:00,169.76,169.94,169.51,169.52,5937.0,150.9133,151.0734,150.6911,150.7,5937.0
2020-01-03 10:20:00,169.48,169.54,169.11,169.54,5612.0,150.6644,150.7178,150.3355,150.7178,5612.0
2020-01-03 10:25:00,169.47,169.73,169.47,169.73,7845.0,150.6555,150.8867,150.6555,150.8867,7845.0
2020-01-03 10:30:00,169.76,169.88,169.72,169.81,7734.0,150.9133,151.02,150.8778,150.9578,7734.0
2020-01-03 10:35:00,169.81,169.88,169.67,169.81,12272.0,150.9578,151.02,150.8333,150.9578,12272.0
2020-01-03 10:40:00,169.82,169.98,169.8,169.89,7962.0,150.9667,151.1089,150.9489,151.0289,7962.0
2020-01-03 10:45:00,169.88,169.91,169.57,169.61,6597.0,151.02,151.0467,150.7444,150.78,6597.0
2020-01-03 10:50:00,169.54,169.54,169.27,169.36,4917.0,150.7178,150.7178,150.4777,150.5578,4917.0
2020-01-03 10:55:00,169.34,169.41,169.13,169.19,6392.0,150.54,150.6022,150.3533,150.4066,6392.0
2020-01-03 11:00:00,169.14,169.14,168.98,169.01,6890.0,150.3622,150.3622,150.2199,150.2466,6890.0
2020-01-03 11:05:00,169.02,169.08,168.94,169.0,3512.0,150.2555,150.3088,150.1844,150.2377,3512.0
2020-01-03 11:10:00,168.98,169.29,168.92,169.21,4226.0,150.2199,150.4955,150.1666,150.4244,4226.0
2020-01-03 11:15:00,169.23,169.25,169.09,169.09,2631.0,150.4422,150.46,150.3177,150.3177,2631.0
2020-01-03 11:20:00,169.12,169.28,169.09,169.22,2596.0,150.3444,150.4866,150.3177,150.4333,2596.0
2020-01-03 11:25:00,169.26,169.4,169.21,169.23,6097.0,150.4689,150.5933,150.4244,150.4422,6097.0
2020-01-03 11:30:00,169.26,169.46,169.25,169.46,7100.0,150.4689,150.6467,150.46,150.6467,7100.0
2020-01-03 11:35:00,169.44,169.48,169.36,169.36,3809.0,150.6289,150.6644,150.5578,150.5578,3809.0
2020-01-03 11:40:00,169.36,169.46,169.32,169.38,4780.0,150.5578,150.6467,150.5222,150.5755,4780.0
2020-01-03 11:45:00,169.38,169.47,169.35,169.37,5587.0,150.5755,150.6555,150.5489,150.5666,5587.0
2020-01-03 11:50:00,169.36,169.47,169.36,169.47,7495.0,150.5578,150.6555,150.5578,150.6555,7495.0
2020-01-03 11:55:00,169.55,169.55,169.43,169.47,5303.0,150.7267,150.7267,150.62,150.6555,5303.0
2020-01-03 12:00:00,169.5,169.55,169.46,169.53,4870.0,150.6822,150.7267,150.6467,150.7089,4870.0
2020-01-03 12:05:00,169.53,169.64,169.48,169.55,17163.0,150.7089,150.8067,150.6644,150.7267,17163.0
2020-01-03 12:10:00,169.56,169.71,169.56,169.62,8611.0,150.7355,150.8689,150.7355,150.7889,8611.0
2020-01-03 12:15:00,169.62,169.78,169.58,169.75,3900.0,150.7889,150.9311,150.7533,150.9045,3900.0
2020-01-03 12:20:00,169.73,169.74,169.63,169.69,3764.0,150.8867,150.8956,150.7978,150.8511,3764.0
2020-01-03 12:25:00,169.7,169.78,169.67,169.69,5272.0,150.86,150.9311,150.8333,150.8511,5272.0
2020-01-03 12:30:00,169.66,169.72,169.58,169.67,6400.0,150.8244,150.8778,150.7533,150.8333,6400.0
2020-01-03 12:35:00,169.7,169.82,169.69,169.82,2418.0,150.86,150.9667,150.8511,150.9667,2418.0
2020-01-03 12:40:00,169.85,169.95,169.85,169.94,3157.0,150.9934,151.0823,150.9934,151.0734,3157.0
2020-01-03 12:45:00,169.97,170.03,169.96,170.02,4883.0,151.1,151.1534,151.0911,151.1445,4883.0
2020-01-03 12:50:00,170.03,170.05,169.98,170.0,3927.0,151.1534,151.1712,151.1089,151.1267,3927.0
2020-01-03 12:55:00,169.98,169.98,169.73,169.79,2600.0,151.1089,151.1089,150.8867,150.94,2600.0
2020-01-03 13:00:00,169.8,169.83,169.75,169.75,2805.0,150.9489,150.9756,150.9045,150.9045,2805.0
2020-01-03 13:05:00,169.74,169.85,169.72,169.81,4486.0,150.8956,150.9934,150.8778,150.9578,4486.0
2020-01-03 13:10:00,169.8,169.9,169.74,169.89,3464.0,150.9489,151.0378,150.8956,151.0289,3464.0
2020-01-03 13:15:00,169.89,170.05,169.88,169.99,10129.0,151.0289,151.1712,151.02,151.1178,10129.0
2020-01-03 13:20:00,169.93,170.09,169.9,170.09,1400.0,151.0645,151.2067,151.0378,151.2067,1400.0
2020-01-03 13:25:00,170.09,170.22,170.08,170.22,7309.0,151.2067,151.3223,151.1978,151.3223,7309.0
2020-01-03 13:30:00,170.16,170.21,169.96,169.97,5741.0,151.2689,151.3134,151.0911,151.1,5741.0
2020-01-03 13:35:00,169.93,169.96,169.53,169.76,6940.0,151.0645,151.0911,150.7089,150.9133,6940.0
2020-01-03 13:40:00,169.78,169.89,169.73,169.82,2000.0,150.9311,151.0289,150.8867,150.9667,2000.0
2020-01-03 13:45:00,169.82,170.01,169.8,170.0,2301.0,150.9667,151.1356,150.9489,151.1267,2301.0
2020-01-03 13:50:00,169.97,169.99,169.85,169.85,1387.0,151.1,151.1178,150.9934,150.9934,1387.0
2020-01-03 13:55:00,169.83,169.91,169.77,169.86,10767.0,150.9756,151.0467,150.9222,151.0022,10767.0
2020-01-03 14:00:00,169.84,169.9,169.7,169.73,2175.0,150.9845,151.0378,150.86,150.8867,2175.0
2020-01-03 14:05:00,169.73,169.79,169.65,169.67,2682.0,150.8867,150.94,150.8156,150.8333,2682.0
2020-01-03 14:10:00,169.65,169.73,169.65,169.66,2314.0,150.8156,150.8867,150.8156,150.8244,2314.0
2020-01-03 14:15:00,169.65,169.75,169.65,169.74,3305.0,150.8156,150.9045,150.8156,150.8956,3305.0
2020-01-03 14:20:00,169.65,169.79,169.65,169.78,2965.0,150.8156,150.94,150.8156,150.9311,2965.0
2020-01-03 14:25:00,169.77,169.79,169.66,169.77,3709.0,150.9222,150.94,150.8244,150.9222,3709.0
2020-01-03 14:30:00,169.81,169.81,169.76,169.79,2149.0,150.9578,150.9578,150.9133,150.94,2149.0
2020-01-03 14:35:00,169.79,169.92,169.76,169.92,4965.0,150.94,151.0556,150.9133,151.0556,4965.0
2020-01-03 14:40:00,169.95,169.98,169.94,169.97,4458.0,151.0823,151.1089,151.0734,151.1,4458.0
2020-01-03 14:45:00,169.97,170.0,169.95,170.0,2491.0,151.1,151.1267,151.0823,151.1267,2491.0
2020-01-03 14:50:00,170.0,170.18,170.0,170.16,3100.0,151.1267,151.2867,151.1267,151.2689,3100.0
2020-01-03 14:55:00,170.16,170.27,170.16,170.27,3450.0,151.2689,151.3667,151.2689,151.3667,3450.0
2020-01-03 15:00:00,170.27,170.45,170.2,170.34,9688.0,151.3667,151.5267,151.3045,151.429,9688.0
2020-01-03 15:05:00,170.3,170.34,170.25,170.34,3805.0,151.3934,151.429,151.3489,151.429,3805.0
2020-01-03 15:10:00,170.33,170.35,170.23,170.23,8024.0,151.4201,151.4378,151.3312,151.3312,8024.0
2020-01-03 15:15:00,170.21,170.27,170.1,170.16,5109.0,151.3134,151.3667,151.2156,151.2689,5109.0
2020-01-03 15:20:00,170.17,170.22,170.01,170.08,13249.0,151.2778,151.3223,151.1356,151.1978,13249.0
2020-01-03 15:25:00,170.09,170.14,170.07,170.1,4174.0,151.2067,151.2512,151.1889,151.2156,4174.0
2020-01-03 15:30:00,170.12,170.14,169.92,170.04,6250.0,151.2334,151.2512,151.0556,151.1623,6250.0
2020-01-03 15:35:00,170.06,170.11,170.01,170.04,7230.0,151.18,151.2245,151.1356,151.1623,7230.0
2020-01-03 15:40:00,170.0,170.09,169.94,170.08,11125.0,151.1267,151.2067,151.0734,151.1978,11125.0
2020-01-03 15:45:00,170.06,170.08,169.84,170.0,7749.0,151.18,151.1978,150.9845,151.1267,7749.0
2020-01-03 15:50:00,169.97,170.34,169.91,170.1,19702.0,151.1,151.429,151.0467,151.2156,19702.0
2020-01-03 15:55:00,170.14,170.26,169.96,169.96,60048.0,151.2512,151.3578,151.0911,151.0911,60048.0
2020-01-06 09:30:00,169.08,169.74,169.08,169.31,24320.0,150.3088,150.8956,150.3088,150.5133,24320.0
2020-01-06 09:35:00,169.18,169.34,169.01,169.14,4907.0,150.3977,150.54,150.2466,150.3622,4907.0
2020-01-06 09:40:00,169.2,169.24,168.98,169.0,1814.0,150.4155,150.4511,150.2199,150.2377,1814.0
2020-01-06 09:45:00,168.85,169.08,168.82,169.05,1747.0,150.1044,150.3088,150.0777,150.2822,1747.0
2020-01-06 09:50:00,169.23,169.38,169.09,169.09,6291.0,150.4422,150.5755,150.3177,150.3177,6291.0
2020-01-06 09:55:00,169.06,169.15,168.9,169.14,1829.0,150.2911,150.3711,150.1488,150.3622,1829.0
2020-01-06 10:00:00,169.13,169.13,168.99,169.12,3957.0,150.3533,150.3533,150.2288,150.3444,3957.0
2020-01-06 10:05:00,169.06,169.15,168.98,168.99,5866.0,150.2911,150.3711,150.2199,150.2288,5866.0
2020-01-06 10:10:00,169.09,169.18,169.05,169.17,5608.0,150.3177,150.3977,150.2822,150.3888,5608.0
2020-01-06 10:15:00,169.16,169.35,169.07,169.31,3245.0,150.38,150.5489,150.2999,150.5133,3245.0
2020-01-06 10:20:00,169.35,169.4,169.15,169.26,5950.0,150.5489,150.5933,150.3711,150.4689,5950.0
2020-01-06 10:25:00,169.28,169.3,169.21,169.26,2561.0,150.4866,150.5044,150.4244,150.4689,2561.0
2020-01-06 10:30:00,169.28,169.33,169.21,169.22,4185.0,150.4866,150.5311,150.4244,150.4333,4185.0
2020-01-06 10:35:00,169.28,169.4,169.26,169.38,3404.0,150.4866,150.5933,150.4689,150.5755,3404.0
2020-01-06 10:40:00,169.31,169.54,169.31,169.51,3907.0,150.5133,150.7178,150.5133,150.6911,3907.0
2020-01-06 10:45:00,169.56,169.61,169.49,169.49,4450.0,150.7355,150.78,150.6733,150.6733,4450.0
2020-01-06 10:50:00,169.48,169.55,169.37,169.4,5049.0,150.6644,150.7267,150.5666,150.5933,5049.0
2020-01-06 10:55:00,169.4,169.42,169.3,169.31,5073.0,150.5933,150.6111,150.5044,150.5133,5073.0
2020-01-06 11:00:00,169.3,169.34,169.21,169.28,4978.0,150.5044,150.54,150.4244,150.4866,4978.0
2020-01-06 11:05:00,169.24,169.32,169.2,169.23,4477.0,150.4511,150.5222,150.4155,150.4422,4477.0
2020-01-06 11:10:00,169.27,169.29,169.15,169.16,5777.0,150.4777,150.4955,150.3711,150.38,5777.0
2020-01-06 11:15:00,169.12,169.21,169.05,169.16,6266.0,150.3444,150.4244,150.2822,150.38,6266.0
2020-01-06 11:20:00,169.15,169.21,168.96,168.99,4774.0,150.3711,150.4244,150.2022,150.2288,4774.0
2020-01-06 11:25:00,169.04,169.04,168.91,168.94,3606.0,150.2733,150.2733,150.1577,150.1844,3606.0
2020-01-06 11:30:00,168.94,169.16,168.94,169.15,12156.0,150.1844,150.38,150.1844,150.3711,12156.0
2020-01-06 11:35:00,169.09,169.23,169.09,169.19,3958.0,150.3177,150.4422,150.3177,150.4066,3958.0
2020-01-06 11:40:00,169.21,169.21,169.12,169.15,3015.0,150.4244,150.4244,150.3444,150.3711,3015.0
2020-01-06 11:45:00,169.13,169.24,169.12,169.12,4802.0,150.3533,150.4511,150.3444,150.3444,4802.0
2020-01-06 11:50:00,169.14,169.16,169.12,169.14,2100.0,150.3622,150.38,150.3444,150.3622,2100.0
2020-01-06 11:55:00,169.15,169.26,169.14,169.23,3461.0,150.3711,150.4689,150.3622,150.4422,3461.0
2020-01-06 12:00:00,169.23,169.45,169.22,169.43,11730.0,150.4422,150.6378,150.4333,150.62,11730.0
2020-01-06 12:05:00,169.43,169.45,169.33,169.36,4514.0,150.62,150.6378,150.5311,150.5578,4514.0
2020-01-06 12:10:00,169.4,169.44,169.28,169.3,3883.0,150.5933,150.6289,150.4866,150.5044,3883.0
2020-01-06 12:15:00,169.29,169.47,169.26,169.46,4500.0,150.4955,150.6555,150.4689,150.6467,4500.0
2020-01-06 12:20:00,169.44,169.51,169.38,169.5,2800.0,150.6289,150.6911,150.5755,150.6822,2800.0
2020-01-06 12:25:00,169.51,169.54,169.48,169.52,2000.0,150.6911,150.7178,150.6644,150.7,2000.0
2020-01-06 12:30:00,169.53,169.57,169.48,169.56,6418.0,150.7089,150.7444,150.6644,150.7355,6418.0
2020-01-06 12:35:00,169.58,169.58,169.44,169.51,3500.0,150.7533,150.7533,150.6289,150.6911,3500.0
2020-01-06 12:40:00,169.54,169.62,169.53,169.62,1836.0,150.7178,150.7889,150.7089,150.7889,1836.0
2020-01-06 12:45:00,169.62,169.65,169.55,169.57,2930.0,150.7889,150.8156,150.7267,150.7444,2930.0
2020-01-06 12:50:00,169.56,169.56,169.42,169.45,5572.0,150.7355,150.7355,150.6111,150.6378,5572.0
2020-01-06 12:55:00,169.49,169.53,169.47,169.48,4904.0,150.6733,150.7089,150.6555,150.6644,4904.0
2020-01-06 13:00:00,169.49,169.5,169.46,169.46,2452.0,150.6733,150.6822,150.6467,150.6467,2452.0
2020-01-06 13:05:00,169.48,169.53,169.38,169.46,7626.0,150.6644,150.7089,150.5755,150.6467,7626.0
2020-01-06 13:10:00,169.43,169.43,169.36,169.4,2778.0,150.62,150.62,150.5578,150.5933,2778.0
2020-01-06 13:15:00,169.39,169.41,169.37,169.39,3178.0,150.5844,150.6022,150.5666,150.5844,3178.0
2020-01-06 13:20:00,169.37,169.46,169.36,169.46,2100.0,150.5666,150.6467,150.5578,150.6467,2100.0
2020-01-06 13:25:00,169.48,169.48,169.42,169.45,2103.0,150.6644,150.6644,150.6111,150.6378,2103.0
2020-01-06 13:30:00,169.43,169.51,169.43,169.44,5900.0,150.62,150.6911,150.62,150.6289,5900.0
2020-01-06 13:35:00,169.42,169.47,169.4,169.46,3374.0,150.6111,150.6555,150.5933,150.6467,3374.0
2020-01-06 13:40:00,169.47,169.48,169.43,169.45,4297.0,150.6555,150.6644,150.62,150.6378,4297.0
2020-01-06 13:45:00,169.46,169.46,169.34,169.35,2900.0,150.6467,150.6467,150.54,150.5489,2900.0
2020-01-06 13:50:00,169.36,169.42,169.32,169.41,5639.0,150.5578,150.6111,150.5222,150.6022,5639.0
2020-01-06 13:55:00,169.42,169.42,169.36,169.38,5030.0,150.6111,150.6111,150.5578,150.5755,5030.0
2020-01-06 14:00:00,169.37,169.37,169.22,169.22,5333.0,150.5666,150.5666,150.4333,150.4333,5333.0
2020-01-06 14:05:00,169.29,169.38,169.29,169.37,3499.0,150.4955,150.5755,150.4955,150.5666,3499.0
2020-01-06 14:10:00,169.36,169.56,169.35,169.52,3586.0,150.5578,150.7355,150.5489,150.7,3586.0
2020-01-06 14:15:00,169.48,169.5,169.44,169.45,3287.0,150.6644,150.6822,150.6289,150.6378,3287.0
2020-01-06 14:20:00,169.46,169.47,169.41,169.42,4232.0,150.6467,150.6555,150.6022,150.6111,4232.0
2020-01-06 14:25:00,169.41,169.42,169.32,169.32,2270.0,150.6022,150.6111,150.5222,150.5222,2270.0
2020-01-06 14:30:00,169.36,169.36,169.33,169.36,1778.0,150.5578,150.5578,150.5311,150.5578,1778.0
2020-01-06 14:35:00,169.37,169.44,169.31,169.31,4270.0,150.5666,150.6289,150.5133,150.5133,4270.0
2020-01-06 14:40:00,169.33,169.38,169.33,169.35,1241.0,150.5311,150.5755,150.5311,150.5489,1241.0
2020-01-06 14:45:00,169.35,169.38,169.31,169.34,3966.0,150.5489,150.5755,150.5133,150.54,3966.0
2020-01-06 14:50:00,169.34,169.36,169.32,169.33,3326.0,150.54,150.5578,150.5222,150.5311,3326.0
2020-01-06 14:55:00,169.34,169.38,169.3,169.31,3683.0,150.54,150.5755,150.5044,150.5133,3683.0
2020-01-06 15:00:00,169.32,169.36,169.32,169.34,2700.0,150.5222,150.5578,150.5222,150.54,2700.0
2020-01-06 15:05:00,169.32,169.34,169.3,169.33,1200.0,150.5222,150.54,150.5044,150.5311,1200.0
2020-01-06 15:10:00,169.33,169.53,169.33,169.52,2469.0,150.5311,150.7089,150.5311,150.7,2469.0
2020-01-06 15:15:00,169.53,169.57,169.47,169.47,6649.0,150.7089,150.7444,150.6555,150.6555,6649.0
2020-01-06 15:20:00,169.46,169.61,169.46,169.58,2340.0,150.6467,150.78,150.6467,150.7533,2340.0
2020-01-06 15:25:00,169.58,169.59,169.53,169.58,3633.0,150.7533,150.7622,150.7089,150.7533,3633.0
2020-01-06 15:30:00,169.56,169.63,169.52,169.61,5813.0,150.7355,150.7978,150.7,150.78,5813.0
2020-01-06 15:35:00,169.66,169.75,169.64,169.73,4609.0,150.8244,150.9045,150.8067,150.8867,4609.0
2020-01-06 15:40:00,169.74,169.78,169.67,169.73,7401.0,150.8956,150.9311,150.8333,150.8867,7401.0
2020-01-06 15:45:00,169.71,169.86,169.71,169.83,5202.0,150.8689,151.0022,150.8689,150.9756,5202.0
2020-01-06 15:50:00,169.87,170.34,169.87,170.2,41460.0,151.0111,151.429,151.0111,151.3045,41460.0
2020-01-06 15:55:00,170.2,170.22,170.01,170.21,63950.0,151.3045,151.3223,151.1356,151.3134,63950.0
2020-01-07 09:30:00,169.29,169.46,168.42,168.89,37341.0,150.4955,150.6467,149.7221,150.1399,37341.0
2020-01-07 09:35:00,168.89,169.07,168.52,168.64,9763.0,150.1399,150.2999,149.811,149.9177,9763.0
2020-01-07 09:40:00,168.7,169.19,168.56,169.03,11929.0,149.971,150.4066,149.8466,150.2644,11929.0
2020-01-07 09:45:00,168.97,169.05,168.78,168.9,13031.0,150.2111,150.2822,150.0421,150.1488,13031.0
2020-01-07 09:50:00,168.87,168.9,168.45,168.45,13100.0,150.1222,150.1488,149.7488,149.7488,13100.0
2020-01-07 09:55:00,168.64,168.91,168.59,168.75,12581.0,149.9177,150.1577,149.8732,150.0155,12581.0
2020-01-07 10:00:00,168.77,169.13,168.77,169.05,7671.0,150.0333,150.3533,150.0333,150.2822,7671.0
2020-01-07 10:05:00,169.09,169.09,168.58,168.58,12888.0,150.3177,150.3177,149.8643,149.8643,12888.0
2020-01-07 10:10:00,168.59,168.62,168.38,168.39,6696.0,149.8732,149.8999,149.6866,149.6954,6696.0
2020-01-07 10:15:00,168.44,168.44,168.07,168.2,35420.0,149.7399,149.7399,149.411,149.5265,35420.0
2020-01-07 10:20:00,168.1,168.17,168.03,168.04,4763.0,149.4376,149.4999,149.3754,149.3843,4763.0
2020-01-07 10:25:00,168.02,168.39,167.95,168.39,9436.0,149.3665,149.6954,149.3043,149.6954,9436.0
2020-01-07 10:30:00,168.3,168.34,167.99,168.24,15155.0,149.6154,149.651,149.3399,149.5621,15155.0
2020-01-07 10:35:00,168.18,168.36,168.15,168.26,3222.0,149.5088,149.6688,149.4821,149.5799,3222.0
2020-01-07 10:40:00,168.21,168.32,168.16,168.28,3975.0,149.5354,149.6332,149.491,149.5977,3975.0
2020-01-07 10:45:00,168.31,168.46,168.26,168.42,4885.0,149.6243,149.7577,149.5799,149.7221,4885.0
2020-01-07 10:50:00,168.47,168.62,168.4,168.61,2598.0,149.7666,149.8999,149.7043,149.891,2598.0
2020-01-07 10:55:00,168.64,168.9,168.63,168.76,3807.0,149.9177,150.1488,149.9088,150.0244,3807.0
2020-01-07 11:00:00,168.73,168.88,168.66,168.83,4038.0,149.9977,150.131,149.9355,150.0866,4038.0
2020-01-07 11:05:00,168.84,169.01,168.82,168.98,4557.0,150.0955,150.2466,150.0777,150.2199,4557.0
2020-01-07 11:10:00,168.97,169.01,168.91,168.91,2357.0,150.2111,150.2466,150.1577,150.1577,2357.0
2020-01-07 11:15:00,168.96,169.03,168.96,169.01,4140.0,150.2022,150.2644,150.2022,150.2466,4140.0
2020-01-07 11:20:00,169.01,169.1,168.92,169.1,2509.0,150.2466,150.3266,150.1666,150.3266,2509.0
2020-01-07 11:25:00,169.12,169.15,169.0,169.0,12237.0,150.3444,150.3711,150.2377,150.2377,12237.0
2020-01-07 11:30:00,169.01,169.01,168.64,168.66,3129.0,150.2466,150.2466,149.9177,149.9355,3129.0
2020-01-07 11:35:00,168.67,168.78,168.65,168.71,2869.0,149.9444,150.0421,149.9266,149.9799,2869.0
2020-01-07 11:40:00,168.7,168.72,168.62,168.62,2108.0,149.971,149.9888,149.8999,149.8999,2108.0
2020-01-07 11:45:00,168.57,168.66,168.53,168.56,3230.0,149.8555,149.9355,149.8199,149.8466,3230.0
2020-01-07 11:50:00,168.6,168.74,168.6,168.72,4167.0,149.8821,150.0066,149.8821,149.9888,4167.0
2020-01-07 11:55:00,168.77,168.85,168.66,168.85,5122.0,150.0333,150.1044,149.9355,150.1044,5122.0
2020-01-07 12:00:00,168.77,168.82,168.73,168.74,3264.0,150.0333,150.0777,149.9977,150.0066,3264.0
2020-01-07 12:05:00,168.74,168.89,168.73,168.85,4974.0,150.0066,150.1399,149.9977,150.1044,4974.0
2020-01-07 12:10:00,168.84,168.97,168.79,168.89,6318.0,150.0955,150.2111,150.051,150.1399,6318.0
2020-01-07 12:15:00,168.98,169.08,168.98,169.02,6015.0,150.2199,150.3088,150.2199,150.2555,6015.0
2020-01-07 12:20:00,169.03,169.08,168.98,169.0,5671.0,150.2644,150.3088,150.2199,150.2377,5671.0
2020-01-07 12:25:00,169.01,169.04,168.97,168.97,6674.0,150.2466,150.2733,150.2111,150.2111,6674.0
2020-01-07 12:30:00,168.94,168.94,168.84,168.89,4688.0,150.1844,150.1844,150.0955,150.1399,4688.0
2020-01-07 12:35:00,168.89,168.99,168.89,168.92,5370.0,150.1399,150.2288,150.1399,150.1666,5370.0
2020-01-07 12:40:00,168.91,168.94,168.85,168.91,4334.0,150.1577,150.1844,150.1044,150.1577,4334.0
2020-01-07 12:45:00,168.89,168.89,168.71,168.71,4138.0,150.1399,150.1399,149.9799,149.9799,4138.0
2020-01-07 12:50:00,168.76,168.91,168.76,168.87,14505.0,150.0244,150.1577,150.0244,150.1222,14505.0
2020-01-07 12:55:00,168.89,168.95,168.89,168.93,2100.0,150.1399,150.1933,150.1399,150.1755,2100.0
2020-01-07 13:00:00,168.94,169.01,168.93,169.0,3974.0,150.1844,150.2466,150.1755,150.2377,3974.0
2020-01-07 13:05:00,169.0,169.02,168.88,168.92,4416.0,150.2377,150.2555,150.131,150.1666,4416.0
2020-01-07 13:10:00,168.94,169.03,168.78,168.79,19583.0,150.1844,150.2644,150.0421,150.051,19583.0
2020-01-07 13:15:00,168.8,168.82,168.67,168.69,15036.0,150.0599,150.0777,149.9444,149.9621,15036.0
2020-01-07 13:20:00,168.68,168.72,168.5,168.51,30372.0,149.9532,149.9888,149.7932,149.8021,30372.0
2020-01-07 13:25:00,168.52,168.63,168.47,168.48,17028.0,149.811,149.9088,149.7666,149.7755,17028.0
2020-01-07 13:30:00,168.46,168.55,168.38,168.55,61049.0,149.7577,149.8377,149.6866,149.8377,61049.0
2020-01-07 13:35:00,168.55,168.62,168.5,168.55,3945.0,149.8377,149.8999,149.7932,149.8377,3945.0
2020-01-07 13:40:00,168.57,168.71,168.47,168.5,6673.0,149.8555,149.9799,149.7666,149.7932,6673.0
2020-01-07 13:45:00,168.51,168.63,168.51,168.63,3631.0,149.8021,149.9088,149.8021,149.9088,3631.0
2020-01-07 13:50:00,168.64,168.64,168.56,168.6,3168.0,149.9177,149.9177,149.8466,149.8821,3168.0
2020-01-07 13:55:00,168.68,168.72,168.64,168.72,4728.0,149.9532,149.9888,149.9177,149.9888,4728.0
2020-01-07 14:00:00,168.72,168.73,168.57,168.63,2932.0,149.9888,149.9977,149.8555,149.9088,2932.0
2020-01-07 14:05:00,168.61,168.66,168.56,168.6,3131.0,149.891,149.9355,149.8466,149.8821,3131.0
2020-01-07 14:10:00,168.6,168.6,168.4,168.4,3666.0,149.8821,149.8821,149.7043,149.7043,3666.0
2020-01-07 14:15:00,168.41,168.41,168.28,168.31,3489.0,149.7132,149.7132,149.5977,149.6243,3489.0
2020-01-07 14:20:00,168.3,168.31,168.2,168.26,3609.0,149.6154,149.6243,149.5265,149.5799,3609.0
2020-01-07 14:25:00,168.28,168.32,168.19,168.2,5586.0,149.5977,149.6332,149.5176,149.5265,5586.0
2020-01-07 14:30:00,168.22,168.35,168.22,168.34,3682.0,149.5443,149.6599,149.5443,149.651,3682.0
2020-01-07 14:35:00,168.38,168.38,168.23,168.25,5669.0,149.6866,149.6866,149.5532,149.571,5669.0
2020-01-07 14:40:00,168.23,168.26,168.2,168.25,4357.0,149.5532,149.5799,149.5265,149.571,4357.0
2020-01-07 14:45:00,168.25,168.27,168.21,168.27,2115.0,149.571,149.5888,149.5354,149.5888,2115.0
2020-01-07 14:50:00,168.27,168.3,168.25,168.27,7137.0,149.5888,149.6154,149.571,149.5888,7137.0
2020-01-07 14:55:00,168.27,168.34,168.26,168.31,5519.0,149.5888,149.651,149.5799,149.6243,5519.0
2020-01-07 15:00:00,168.3,168.48,168.3,168.45,6433.0,149.6154,149.7755,149.6154,149.7488,6433.0
2020-01-07 15:05:00,168.44,168.69,168.44,168.68,5255.0,149.7399,149.9621,149.7399,149.9532,5255.0
2020-01-07 15:10:00,168.67,168.8,168.67,168.75,8289.0,149.9444,150.0599,149.9444,150.0155,8289.0
2020-01-07 15:15:00,168.74,168.75,168.68,168.7,5152.0,150.0066,150.0155,149.9532,149.971,5152.0
2020-01-07 15:20:00,168.73,168.73,168.58,168.59,6112.0,149.9977,149.9977,149.8643,149.8732,6112.0
2020-01-07 15:25:00,168.61,168.66,168.54,168.59,5558.0,149.891,149.9355,149.8288,149.8732,5558.0
2020-01-07 15:30:00,168.58,168.68,168.58,168.64,8560.0,149.8643,149.9532,149.8643,149.9177,8560.0
2020-01-07 15:35:00,168.6,168.6,168.43,168.43,8131.0,149.8821,149.8821,149.731,149.731,8131.0
2020-01-07 15:40:00,168.43,168.48,168.36,168.38,11478.0,149.731,149.7755,149.6688,149.6866,11478.0
2020-01-07 15:45:00,168.37,168.41,168.32,168.41,13745.0,149.6777,149.7132,149.6332,149.7132,13745.0
2020-01-07 15:50:00,168.41,168.41,168.12,168.27,32998.0,149.7132,149.7132,149.4554,149.5888,32998.0
2020-01-07 15:55:00,168.3,168.3,168.04,168.19,52740.0,149.6154,149.6154,149.3843,149.5176,52740.0
2020-01-08 09:30:00,168.79,168.96,168.36,168.73,20976.0,150.051,150.2022,149.6688,149.9977,20976.0
2020-01-08 09:35:00,168.77,169.11,168.69,169.01,3950.0,150.0333,150.3355,149.9621,150.2466,3950.0
2020-01-08 09:40:00,169.12,169.26,169.05,169.17,11603.0,150.3444,150.4689,150.2822,150.3888,11603.0
2020-01-08 09:45:00,169.12,169.45,169.12,169.4,11118.0,150.3444,150.6378,150.3444,150.5933,11118.0
2020-01-08 09:50:00,169.36,169.4,169.17,169.39,11947.0,150.5578,150.5933,150.3888,150.5844,11947.0
2020-01-08 09:55:00,169.44,169.44,169.07,169.13,18579.0,150.6289,150.6289,150.2999,150.3533,18579.0
2020-01-08 10:00:00,169.13,169.18,168.97,169.07,30116.0,150.3533,150.3977,150.2111,150.2999,30116.0
2020-01-08 10:05:00,169.04,169.04,168.8,168.85,3108.0,150.2733,150.2733,150.0599,150.1044,3108.0
2020-01-08 10:10:00,168.85,169.07,168.76,169.03,12984.0,150.1044,150.2999,150.0244,150.2644,12984.0
2020-01-08 10:15:00,169.04,169.24,169.04,169.17,13915.0,150.2733,150.4511,150.2733,150.3888,13915.0
2020-01-08 10:20:00,169.16,169.21,169.08,169.09,5840.0,150.38,150.4244,150.3088,150.3177,5840.0
2020-01-08 10:25:00,169.11,169.14,168.84,168.84,9026.0,150.3355,150.3622,150.0955,150.0955,9026.0
2020-01-08 10:30:00,168.85,168.92,168.69,168.69,13017.0,150.1044,150.1666,149.9621,149.9621,13017.0
2020-01-08 10:35:00,168.68,168.86,168.64,168.86,14213.0,149.9532,150.1133,149.9177,150.1133,14213.0
2020-01-08 10:40:00,168.83,168.92,168.68,168.7,3975.0,150.0866,150.1666,149.9532,149.971,3975.0
2020-01-08 10:45:00,168.64,168.64,168.18,168.27,43257.0,149.9177,149.9177,149.5088,149.5888,43257.0
2020-01-08 10:50:00,168.28,168.55,168.17,168.54,23007.0,149.5977,149.8377,149.4999,149.8288,23007.0
2020-01-08 10:55:00,168.53,168.61,168.49,168.49,4759.0,149.8199,149.891,149.7843,149.7843,4759.0
2020-01-08 11:00:00,168.52,168.54,168.33,168.42,7181.0,149.811,149.8288,149.6421,149.7221,7181.0
2020-01-08 11:05:00,168.45,168.66,168.44,168.61,16257.0,149.7488,149.9355,149.7399,149.891,16257.0
2020-01-08 11:10:00,168.6,168.87,168.59,168.73,10875.0,149.8821,150.1222,149.8732,149.9977,10875.0
2020-01-08 11:15:00,168.72,168.73,168.48,168.54,15015.0,149.9888,149.9977,149.7755,149.8288,15015.0
2020-01-08 11:20:00,168.55,168.69,168.48,168.55,5636.0,149.8377,149.9621,149.7755,149.8377,5636.0
2020-01-08 11:25:00,168.58,169.16,168.53,169.12,8281.0,149.8643,150.38,149.8199,150.3444,8281.0
2020-01-08 11:30:00,168.98,169.05,168.76,169.05,5157.0,150.2199,150.2822,150.0244,150.2822,5157.0
2020-01-08 11:35:00,168.93,169.48,168.93,169.33,8900.0,150.1755,150.6644,150.1755,150.5311,8900.0
2020-01-08 11:40:00,169.26,169.59,169.18,169.59,23477.0,150.4689,150.7622,150.3977,150.7622,23477.0
2020-01-08 11:45:00,169.64,169.67,169.46,169.67,14378.0,150.8067,150.8333,150.6467,150.8333,14378.0
2020-01-08 11:50:00,169.7,169.83,169.59,169.61,8921.0,150.86,150.9756,150.7622,150.78,8921.0
2020-01-08 11:55:00,169.55,169.55,169.19,169.19,19978.0,150.7267,150.7267,150.4066,150.4066,19978.0
2020-01-08 12:00:00,169.19,169.37,168.97,169.37,75312.0,150.4066,150.5666,150.2111,150.5666,75312.0
2020-01-08 12:05:00,169.44,169.69,169.44,169.64,5357.0,150.6289,150.8511,150.6289,150.8067,5357.0
2020-01-08 12:10:00,169.63,169.65,169.49,169.54,3701.0,150.7978,150.8156,150.6733,150.7178,3701.0
2020-01-08 12:15:00,169.61,169.66,169.32,169.43,12137.0,150.78,150.8244,150.5222,150.62,12137.0
2020-01-08 12:20:00,169.47,169.54,169.41,169.42,2919.0,150.6555,150.7178,150.6022,150.6111,2919.0
2020-01-08 12:25:00,169.42,169.61,169.42,169.55,2668.0,150.6111,150.78,150.6111,150.7267,2668.0
2020-01-08 12:30:00,169.5,169.57,169.46,169.47,6342.0,150.6822,150.7444,150.6467,150.6555,6342.0
2020-01-08 12:35:00,169.41,169.41,169.21,169.36,9340.0,150.6022,150.6022,150.4244,150.5578,9340.0
2020-01-08 12:40:00,169.35,169.49,169.28,169.46,6100.0,150.5489,150.6733,150.4866,150.6467,6100.0
2020-01-08 12:45:00,169.46,169.49,169.43,169.45,3019.0,150.6467,150.6733,150.62,150.6378,3019.0
2020-01-08 12:50:00,169.52,169.53,169.42,169.47,1921.0,150.7,150.7089,150.6111,150.6555,1921.0
2020-01-08 12:55:00,169.52,169.61,169.48,169.58,3054.0,150.7,150.78,150.6644,150.7533,3054.0
2020-01-08 13:00:00,169.57,169.72,169.52,169.63,2260.0,150.7444,150.8778,150.7,150.7978,2260.0
2020-01-08 13:05:00,169.63,169.67,169.62,169.63,1609.0,150.7978,150.8333,150.7889,150.7978,1609.0
2020-01-08 13:10:00,169.57,169.63,169.48,169.62,2627.0,150.7444,150.7978,150.6644,150.7889,2627.0
2020-01-08 13:15:00,169.59,169.59,169.51,169.56,1105.0,150.7622,150.7622,150.6911,150.7355,1105.0
2020-01-08 13:20:00,169.58,169.58,169.49,169.55,3081.0,150.7533,150.7533,150.6733,150.7267,3081.0
2020-01-08 13:25:00,169.56,169.58,169.47,169.5,2937.0,150.7355,150.7533,150.6555,150.6822,2937.0
2020-01-08 13:30:00,169.5,169.59,169.47,169.51,3235.0,150.6822,150.7622,150.6555,150.6911,3235.0
2020-01-08 13:35:00,169.47,169.59,169.47,169.58,2296.0,150.6555,150.7622,150.6555,150.7533,2296.0
2020-01-08 13:40:00,169.56,169.58,169.53,169.58,1825.0,150.7355,150.7533,150.7089,150.7533,1825.0
2020-01-08 13:45:00,169.54,169.62,169.51,169.56,3679.0,150.7178,150.7889,150.6911,150.7355,3679.0
2020-01-08 13:50:00,169.57,169.59,169.45,169.48,2214.0,150.7444,150.7622,150.6378,150.6644,2214.0
2020-01-08 13:55:00,169.43,169.48,169.39,169.45,3709.0,150.62,150.6644,150.5844,150.6378,3709.0
2020-01-08 14:00:00,169.52,169.61,169.49,169.61,5651.0,150.7,150.78,150.6733,150.78,5651.0
2020-01-08 14:05:00,169.67,169.81,169.67,169.76,10233.0,150.8333,150.9578,150.8333,150.9133,10233.0
2020-01-08 14:10:00,169.77,169.92,169.72,169.77,6914.0,150.9222,151.0556,150.8778,150.9222,6914.0
2020-01-08 14:15:00,169.77,169.9,169.76,169.9,2700.0,150.9222,151.0378,150.9133,151.0378,2700.0
2020-01-08 14:20:00,169.91,169.96,169.88,169.91,6546.0,151.0467,151.0911,151.02,151.0467,6546.0
2020-01-08 14:25:00,169.91,169.95,169.83,169.93,4673.0,151.0467,151.0823,150.9756,151.0645,4673.0
2020-01-08 14:30:00,169.9,169.92,169.7,169.74,4527.0,151.0378,151.0556,150.86,150.8956,4527.0
2020-01-08 14:35:00,169.73,169.9,169.7,169.85,2469.0,150.8867,151.0378,150.86,150.9934,2469.0
2020-01-08 14:40:00,169.85,169.91,169.84,169.89,3800.0,150.9934,151.0467,150.9845,151.0289,3800.0
2020-01-08 14:45:00,169.9,170.0,169.87,169.94,7156.0,151.0378,151.1267,151.0111,151.0734,7156.0
2020-01-08 14:50:00,169.96,170.12,169.95,169.98,8393.0,151.0911,151.2334,151.0823,151.1089,8393.0
2020-01-08 14:55:00,169.95,170.05,169.95,170.05,4588.0,151.0823,151.1712,151.0823,151.1712,4588.0
2020-01-08 15:00:00,170.05,170.14,170.03,170.14,4854.0,151.1712,151.2512,151.1534,151.2512,4854.0
2020-01-08 15:05:00,170.13,170.2,170.04,170.18,6182.0,151.2423,151.3045,151.1623,151.2867,6182.0
2020-01-08 15:10:00,170.17,170.25,170.09,170.25,8479.0,151.2778,151.3489,151.2067,151.3489,8479.0
2020-01-08 15:15:00,170.24,170.29,170.18,170.21,8712.0,151.3401,151.3845,151.2867,151.3134,8712.0
2020-01-08 15:20:00,170.21,170.41,170.2,170.33,10464.0,151.3134,151.4912,151.3045,151.4201,10464.0
2020-01-08 15:25:00,170.33,170.43,170.32,170.38,14878.0,151.4201,151.509,151.4112,151.4645,14878.0
2020-01-08 15:30:00,170.41,170.49,170.31,170.42,7714.0,151.4912,151.5623,151.4023,151.5001,7714.0
2020-01-08 15:35:00,170.39,170.5,170.38,170.5,9448.0,151.4734,151.5712,151.4645,151.5712,9448.0
2020-01-08 15:40:00,170.51,170.51,170.23,170.23,16722.0,151.5801,151.5801,151.3312,151.3312,16722.0
2020-01-08 15:45:00,170.24,170.27,169.88,169.89,26732.0,151.3401,151.3667,151.02,151.0289,26732.0
2020-01-08 15:50:00,169.86,169.87,169.54,169.82,49893.0,151.0022,151.0111,150.7178,150.9667,49893.0
2020-01-08 15:55:00,169.75,169.77,169.52,169.71,80408.0,150.9045,150.9222,150.7,150.8689,80408.0
2020-01-09 09:30:00,170.38,170.9,170.12,170.87,39862.0,151.4645,151.9268,151.2334,151.9001,39862.0
2020-01-09 09:35:00,170.9,171.34,170.85,171.34,8879.0,151.9268,152.3179,151.8823,152.3179,8879.0
2020-01-09 09:40:00,171.33,171.33,171.12,171.26,2775.0,152.309,152.309,152.1224,152.2468,2775.0
2020-01-09 09:45:00,171.21,171.21,170.95,171.16,3528.0,152.2024,152.2024,151.9712,152.1579,3528.0
2020-01-09 09:50:00,171.22,171.23,170.73,170.82,9273.0,152.2113,152.2201,151.7757,151.8557,9273.0
2020-01-09 09:55:00,170.76,171.33,170.69,171.31,9800.0,151.8023,152.309,151.7401,152.2913,9800.0
2020-01-09 10:00:00,171.19,171.27,171.0,171.01,14829.0,152.1846,152.2557,152.0157,152.0246,14829.0
2020-01-09 10:05:00,171.0,171.2,171.0,171.06,3625.0,152.0157,152.1935,152.0157,152.069,3625.0
2020-01-09 10:10:00,171.03,171.14,170.92,170.95,5108.0,152.0424,152.1401,151.9446,151.9712,5108.0
2020-01-09 10:15:00,170.94,171.07,170.85,171.03,8370.0,151.9623,152.0779,151.8823,152.0424,8370.0
2020-01-09 10:20:00,171.01,171.14,171.01,171.11,4954.0,152.0246,152.1401,152.0246,152.1135,4954.0
2020-01-09 10:25:00,171.11,171.14,170.92,170.94,6357.0,152.1135,152.1401,151.9446,151.9623,6357.0
2020-01-09 10:30:00,170.95,171.0,170.84,170.93,11329.0,151.9712,152.0157,151.8734,151.9535,11329.0
2020-01-09 10:35:00,170.96,171.16,170.85,171.12,3708.0,151.9801,152.1579,151.8823,152.1224,3708.0
2020-01-09 10:40:00,171.21,171.21,171.0,171.0,3482.0,152.2024,152.2024,152.0157,152.0157,3482.0
2020-01-09 10:45:00,171.02,171.05,170.89,170.92,6046.0,152.0335,152.0601,151.9179,151.9446,6046.0
2020-01-09 10:50:00,170.9,171.0,170.8,170.83,7352.0,151.9268,152.0157,151.8379,151.8646,7352.0
2020-01-09 10:55:00,170.84,170.98,170.84,170.9,5900.0,151.8734,151.9979,151.8734,151.9268,5900.0
2020-01-09 11:00:00,170.85,170.87,170.72,170.82,4315.0,151.8823,151.9001,151.7668,151.8557,4315.0
2020-01-09 11:05:00,170.81,170.85,170.7,170.7,8642.0,151.8468,151.8823,151.749,151.749,8642.0
2020-01-09 11:10:00,170.72,170.85,170.58,170.78,10714.0,151.7668,151.8823,151.6423,151.8201,10714.0
2020-01-09 11:15:00,170.78,170.94,170.74,170.84,10723.0,151.8201,151.9623,151.7845,151.8734,10723.0
2020-01-09 11:20:00,170.88,170.98,170.85,170.94,3708.0,151.909,151.9979,151.8823,151.9623,3708.0
2020-01-09 11:25:00,170.94,170.94,170.81,170.89,4728.0,151.9623,151.9623,151.8468,151.9179,4728.0
2020-01-09 11:30:00,170.85,171.05,170.85,170.92,6203.0,151.8823,152.0601,151.8823,151.9446,6203.0
2020-01-09 11:35:00,170.92,171.11,170.9,171.09,7510.0,151.9446,152.1135,151.9268,152.0957,7510.0
2020-01-09 11:40:00,171.09,171.15,171.03,171.03,4092.0,152.0957,152.149,152.0424,152.0424,4092.0
2020-01-09 11:45:00,171.03,171.14,171.0,171.12,5406.0,152.0424,152.1401,152.0157,152.1224,5406.0
2020-01-09 11:50:00,171.14,171.15,171.06,171.06,2005.0,152.1401,152.149,152.069,152.069,2005.0
2020-01-09 11:55:00,171.05,171.12,170.91,170.93,3873.0,152.0601,152.1224,151.9357,151.9535,3873.0
2020-01-09 12:00:00,170.96,170.98,170.78,170.78,4985.0,151.9801,151.9979,151.8201,151.8201,4985.0
2020-01-09 12:05:00,170.77,170.87,170.76,170.76,13552.0,151.8112,151.9001,151.8023,151.8023,13552.0
2020-01-09 12:10:00,170.74,170.78,170.65,170.7,4186.0,151.7845,151.8201,151.7045,151.749,4186.0
2020-01-09 12:15:00,170.68,170.86,170.66,170.75,3329.0,151.7312,151.8912,151.7134,151.7934,3329.0
2020-01-09 12:20:00,170.75,170.75,170.43,170.45,3419.0,151.7934,151.7934,151.509,151.5267,3419.0
2020-01-09 12:25:00,170.43,170.52,170.43,170.52,2200.0,151.509,151.589,151.509,151.589,2200.0
2020-01-09 12:30:00,170.5,170.61,170.35,170.35,3525.0,151.5712,151.669,151.4378,151.4378,3525.0
2020-01-09 12:35:00,170.37,170.48,170.37,170.44,4737.0,151.4556,151.5534,151.4556,151.5179,4737.0
2020-01-09 12:40:00,170.42,170.47,170.25,170.25,5467.0,151.5001,151.5445,151.3489,151.3489,5467.0
2020-01-09 12:45:00,170.29,170.59,170.27,170.55,33526.0,151.3845,151.6512,151.3667,151.6156,33526.0
2020-01-09 12:50:00,170.52,170.62,170.49,170.51,3321.0,151.589,151.6779,151.5623,151.5801,3321.0
2020-01-09 12:55:00,170.52,170.56,170.48,170.5,3812.0,151.589,151.6245,151.5534,151.5712,3812.0
2020-01-09 13:00:00,170.52,170.53,170.42,170.53,1725.0,151.589,151.5979,151.5001,151.5979,1725.0
2020-01-09 13:05:00,170.52,170.53,170.45,170.45,3375.0,151.589,151.5979,151.5267,151.5267,3375.0
2020-01-09 13:10:00,170.38,170.5,170.38,170.47,2198.0,151.4645,151.5712,151.4645,151.5445,2198.0
2020-01-09 13:15:00,170.47,170.56,170.31,170.31,4114.0,151.5445,151.6245,151.4023,151.4023,4114.0
2020-01-09 13:20:00,170.37,170.43,170.26,170.31,3092.0,151.4556,151.509,151.3578,151.4023,3092.0
2020-01-09 13:25:00,170.33,170.54,170.33,170.53,2884.0,151.4201,151.6068,151.4201,151.5979,2884.0
2020-01-09 13:30:00,170.53,170.53,170.45,170.5,3992.0,151.5979,151.5979,151.5267,151.5712,3992.0
2020-01-09 13:35:00,170.5,170.56,170.4,170.56,5137.0,151.5712,151.6245,151.4823,151.6245,5137.0
2020-01-09 13:40:00,170.56,170.57,170.46,170.53,3800.0,151.6245,151.6334,151.5356,151.5979,3800.0
2020-01-09 13:45:00,170.56,170.63,170.53,170.63,4112.0,151.6245,151.6868,151.5979,151.6868,4112.0
2020-01-09 13:50:00,170.61,170.66,170.48,170.5,4083.0,151.669,151.7134,151.5534,151.5712,4083.0
2020-01-09 13:55:00,170.52,170.61,170.44,170.56,3056.0,151.589,151.669,151.5179,151.6245,3056.0
2020-01-09 14:00:00,170.52,170.69,170.49,170.61,3392.0,151.589,151.7401,151.5623,151.669,3392.0
2020-01-09 14:05:00,170.62,170.67,170.59,170.66,1741.0,151.6779,151.7223,151.6512,151.7134,1741.0
2020-01-09 14:10:00,170.66,170.77,170.63,170.74,2576.0,151.7134,151.8112,151.6868,151.7845,2576.0
2020-01-09 14:15:00,170.73,170.89,170.73,170.75,2759.0,151.7757,151.9179,151.7757,151.7934,2759.0
2020-01-09 14:20:00,170.72,170.76,170.68,170.75,4145.0,151.7668,151.8023,151.7312,151.7934,4145.0
2020-01-09 14:25:00,170.73,170.87,170.72,170.85,1641.0,151.7757,151.9001,151.7668,151.8823,1641.0
2020-01-09 14:30:00,170.9,170.91,170.82,170.91,3300.0,151.9268,151.9357,151.8557,151.9357,3300.0
2020-01-09 14:35:00,170.92,170.95,170.88,170.88,8517.0,151.9446,151.9712,151.909,151.909,8517.0
2020-01-09 14:40:00,170.92,171.04,170.9,170.93,17412.0,151.9446,152.0512,151.9268,151.9535,17412.0
2020-01-09 14:45:00,170.94,170.97,170.87,170.88,2691.0,151.9623,151.989,151.9001,151.909,2691.0
2020-01-09 14:50:00,170.85,170.9,170.77,170.82,3778.0,151.8823,151.9268,151.8112,151.8557,3778.0
2020-01-09 14:55:00,170.81,170.88,170.77,170.84,2828.0,151.8468,151.909,151.8112,151.8734,2828.0
2020-01-09 15:00:00,170.85,170.9,170.82,170.83,3289.0,151.8823,151.9268,151.8557,151.8646,3289.0
2020-01-09 15:05:00,170.84,170.86,170.72,170.74,3859.0,151.8734,151.8912,151.7668,151.7845,3859.0
2020-01-09 15:10:00,170.73,170.86,170.71,170.85,3993.0,151.7757,151.8912,151.7579,151.8823,3993.0
2020-01-09 15:15:00,170.82,170.88,170.81,170.84,4988.0,151.8557,151.909,151.8468,151.8734,4988.0
2020-01-09 15:20:00,170.88,170.88,170.77,170.77,6370.0,151.909,151.909,151.8112,151.8112,6370.0
2020-01-09 15:25:00,170.78,170.95,170.78,170.95,3489.0,151.8201,151.9712,151.8201,151.9712,3489.0
2020-01-09 15:30:00,170.94,171.03,170.94,170.95,8608.0,151.9623,152.0424,151.9623,151.9712,8608.0
2020-01-09 15:35:00,170.95,170.99,170.87,170.9,7922.0,151.9712,152.0068,151.9001,151.9268,7922.0
2020-01-09 15:40:00,170.91,170.94,170.84,170.92,8890.0,151.9357,151.9623,151.8734,151.9446,8890.0
2020-01-09 15:45:00,170.92,170.93,170.76,170.79,6929.0,151.9446,151.9535,151.8023,151.829,6929.0
2020-01-09 15:50:00,170.82,171.08,170.81,171.08,22244.0,151.8557,152.0868,151.8468,152.0868,22244.0
2020-01-09 15:55:00,171.08,171.24,171.03,171.22,51801.0,152.0868,152.229,152.0424,152.2113,51801.0
2020-01-10 09:30:00,172.0,172.0,171.28,171.77,17778.0,152.9047,152.9047,152.2646,152.7002,17778.0
2020-01-10 09:35:00,171.72,171.81,171.44,171.46,6826.0,152.6557,152.7358,152.4068,152.4246,6826.0
2020-01-10 09:40:00,171.46,171.71,171.41,171.47,6364.0,152.4246,152.6469,152.3802,152.4335,6364.0
2020-01-10 09:45:00,171.47,171.56,171.26,171.52,5000.0,152.4335,152.5135,152.2468,152.478,5000.0
2020-01-10 09:50:00,171.6,171.7,171.53,171.53,6696.0,152.5491,152.638,152.4868,152.4868,6696.0
2020-01-10 09:55:00,171.57,171.63,171.48,171.48,4850.0,152.5224,152.5757,152.4424,152.4424,4850.0
2020-01-10 10:00:00,171.57,171.67,171.57,171.64,5496.0,152.5224,152.6113,152.5224,152.5846,5496.0
2020-01-10 10:05:00,171.64,171.74,171.57,171.72,6020.0,152.5846,152.6735,152.5224,152.6557,6020.0
2020-01-10 10:10:00,171.74,171.78,171.63,171.66,9111.0,152.6735,152.7091,152.5757,152.6024,9111.0
2020-01-10 10:15:00,171.64,171.72,171.43,171.43,7511.0,152.5846,152.6557,152.3979,152.3979,7511.0
2020-01-10 10:20:00,171.46,171.61,171.44,171.61,3011.0,152.4246,152.558,152.4068,152.558,3011.0
2020-01-10 10:25:00,171.57,171.58,171.41,171.56,4009.0,152.5224,152.5313,152.3802,152.5135,4009.0
2020-01-10 10:30:00,171.53,171.59,171.39,171.58,7000.0,152.4868,152.5402,152.3624,152.5313,7000.0
2020-01-10 10:35:00,171.54,171.67,171.53,171.63,5209.0,152.4957,152.6113,152.4868,152.5757,5209.0
2020-01-10 10:40:00,171.58,171.58,171.48,171.51,2916.0,152.5313,152.5313,152.4424,152.4691,2916.0
2020-01-10 10:45:00,171.51,171.72,171.51,171.52,3321.0,152.4691,152.6557,152.4691,152.478,3321.0
2020-01-10 10:50:00,171.51,171.54,171.32,171.35,4645.0,152.4691,152.4957,152.3002,152.3268,4645.0
2020-01-10 10:55:00,171.38,171.52,171.35,171.48,4822.0,152.3535,152.478,152.3268,152.4424,4822.0
2020-01-10 11:00:00,171.51,171.59,171.49,171.56,5200.0,152.4691,152.5402,152.4513,152.5135,5200.0
2020-01-10 11:05:00,171.51,171.62,171.5,171.59,7800.0,152.4691,152.5668,152.4602,152.5402,7800.0
2020-01-10 11:10:00,171.59,171.69,171.56,171.61,10091.0,152.5402,152.6291,152.5135,152.558,10091.0
2020-01-10 11:15:00,171.61,171.62,171.44,171.44,4888.0,152.558,152.5668,152.4068,152.4068,4888.0
2020-01-10 11:20:00,171.46,171.53,171.42,171.45,3621.0,152.4246,152.4868,152.3891,152.4157,3621.0
2020-01-10 11:25:00,171.49,171.52,171.36,171.37,3100.0,152.4513,152.478,152.3357,152.3446,3100.0
2020-01-10 11:30:00,171.34,171.34,171.17,171.22,4947.0,152.3179,152.3179,152.1668,152.2113,4947.0
2020-01-10 11:35:00,171.21,171.26,171.18,171.2,2977.0,152.2024,152.2468,152.1757,152.1935,2977.0
2020-01-10 11:40:00,171.18,171.2,171.04,171.04,4726.0,152.1757,152.1935,152.0512,152.0512,4726.0
2020-01-10 11:45:00,171.14,171.14,170.99,171.01,6950.0,152.1401,152.1401,152.0068,152.0246,6950.0
2020-01-10 11:50:00,170.99,171.04,170.9,171.0,4353.0,152.0068,152.0512,151.9268,152.0157,4353.0
2020-01-10 11:55:00,171.0,171.04,170.92,171.03,3600.0,152.0157,152.0512,151.9446,152.0424,3600.0
2020-01-10 12:00:00,171.01,171.04,170.84,170.86,2859.0,152.0246,152.0512,151.8734,151.8912,2859.0
2020-01-10 12:05:00,170.91,170.97,170.71,170.77,5478.0,151.9357,151.989,151.7579,151.8112,5478.0
2020-01-10 12:10:00,170.73,170.91,170.65,170.9,4880.0,151.7757,151.9357,151.7045,151.9268,4880.0
2020-01-10 12:15:00,170.9,171.0,170.82,171.0,2725.0,151.9268,152.0157,151.8557,152.0157,2725.0
2020-01-10 12:20:00,171.03,171.11,171.0,171.09,4700.0,152.0424,152.1135,152.0157,152.0957,4700.0
2020-01-10 12:25:00,171.12,171.23,171.09,171.22,5813.0,152.1224,152.2201,152.0957,152.2113,5813.0
2020-01-10 12:30:00,171.19,171.23,171.12,171.22,3950.0,152.1846,152.2201,152.1224,152.2113,3950.0
2020-01-10 12:35:00,171.24,171.44,171.18,171.42,3017.0,152.229,152.4068,152.1757,152.3891,3017.0
2020-01-10 12:40:00,171.38,171.41,171.32,171.38,3346.0,152.3535,152.3802,152.3002,152.3535,3346.0
2020-01-10 12:45:00,171.34,171.49,171.33,171.43,2600.0,152.3179,152.4513,152.309,152.3979,2600.0
2020-01-10 12:50:00,171.44,171.57,171.44,171.56,2960.0,152.4068,152.5224,152.4068,152.5135,2960.0
2020-01-10 12:55:00,171.62,171.66,171.57,171.59,4113.0,152.5668,152.6024,152.5224,152.5402,4113.0
2020-01-10 13:00:00,171.59,171.76,171.56,171.73,3400.0,152.5402,152.6913,152.5135,152.6646,3400.0
2020-01-10 13:05:00,171.71,171.79,171.7,171.74,2521.0,152.6469,152.718,152.638,152.6735,2521.0
2020-01-10 13:10:00,171.72,171.76,171.69,171.76,2414.0,152.6557,152.6913,152.6291,152.6913,2414.0
2020-01-10 13:15:00,171.79,171.86,171.75,171.83,3400.0,152.718,152.7802,152.6824,152.7535,3400.0
2020-01-10 13:20:00,171.82,171.83,171.73,171.76,2600.0,152.7446,152.7535,152.6646,152.6913,2600.0
2020-01-10 13:25:00,171.73,171.73,171.65,171.71,3126.0,152.6646,152.6646,152.5935,152.6469,3126.0
2020-01-10 13:30:00,171.7,171.72,171.56,171.56,3853.0,152.638,152.6557,152.5135,152.5135,3853.0
2020-01-10 13:35:00,171.61,171.75,171.57,171.72,4347.0,152.558,152.6824,152.5224,152.6557,4347.0
2020-01-10 13:40:00,171.72,171.74,171.64,171.7,5730.0,152.6557,152.6735,152.5846,152.638,5730.0
2020-01-10 13:45:00,171.71,171.8,171.69,171.79,2717.0,152.6469,152.7269,152.6291,152.718,2717.0
2020-01-10 13:50:00,171.78,171.79,171.69,171.71,5491.0,152.7091,152.718,152.6291,152.6469,5491.0
2020-01-10 13:55:00,171.69,171.78,171.69,171.71,3516.0,152.6291,152.7091,152.6291,152.6469,3516.0
2020-01-10 14:00:00,171.7,171.8,171.67,171.76,5140.0,152.638,152.7269,152.6113,152.6913,5140.0
2020-01-10 14:05:00,171.78,171.79,171.72,171.73,5895.0,152.7091,152.718,152.6557,152.6646,5895.0
2020-01-10 14:10:00,171.71,171.72,171.48,171.48,2612.0,152.6469,152.6557,152.4424,152.4424,2612.0
2020-01-10 14:15:00,171.49,171.58,171.44,171.58,2843.0,152.4513,152.5313,152.4068,152.5313,2843.0
2020-01-10 14:20:00,171.55,171.68,171.54,171.64,4350.0,152.5046,152.6202,152.4957,152.5846,4350.0
2020-01-10 14:25:00,171.63,171.65,171.58,171.59,2837.0,152.5757,152.5935,152.5313,152.5402,2837.0
2020-01-10 14:30:00,171.57,171.57,171.48,171.5,2800.0,152.5224,152.5224,152.4424,152.4602,2800.0
2020-01-10 14:35:00,171.5,171.54,171.47,171.52,3406.0,152.4602,152.4957,152.4335,152.478,3406.0
2020-01-10 14:40:00,171.48,171.48,171.3,171.34,3742.0,152.4424,152.4424,152.2824,152.3179,3742.0
2020-01-10 14:45:00,171.34,171.39,171.22,171.34,4544.0,152.3179,152.3624,152.2113,152.3179,4544.0
2020-01-10 14:50:00,171.37,171.4,171.29,171.37,3862.0,152.3446,152.3713,152.2735,152.3446,3862.0
2020-01-10 14:55:00,171.38,171.44,171.35,171.41,3268.0,152.3535,152.4068,152.3268,152.3802,3268.0
2020-01-10 15:00:00,171.42,171.44,171.23,171.26,3745.0,152.3891,152.4068,152.2201,152.2468,3745.0
2020-01-10 15:05:00,171.28,171.29,171.1,171.17,5389.0,152.2646,152.2735,152.1046,152.1668,5389.0
2020-01-10 15:10:00,171.14,171.23,171.08,171.08,4007.0,152.1401,152.2201,152.0868,152.0868,4007.0
2020-01-10 15:15:00,171.1,171.13,171.03,171.06,7351.0,152.1046,152.1312,152.0424,152.069,7351.0
2020-01-10 15:20:00,171.03,171.14,170.99,171.03,5962.0,152.0424,152.1401,152.0068,152.0424,5962.0
2020-01-10 15:25:00,171.06,171.13,171.0,171.05,3872.0,152.069,152.1312,152.0157,152.0601,3872.0
2020-01-10 15:30:00,171.05,171.05,170.82,170.87,25794.0,152.0601,152.0601,151.8557,151.9001,25794.0
2020-01-10 15:35:00,170.86,170.91,170.73,170.73,12133.0,151.8912,151.9357,151.7757,151.7757,12133.0
2020-01-10 15:40:00,170.74,170.84,170.7,170.84,18518.0,151.7845,151.8734,151.749,151.8734,18518.0
2020-01-10 15:45:00,170.86,170.99,170.72,170.75,10308.0,151.8912,152.0068,151.7668,151.7934,10308.0
2020-01-10 15:50:00,170.67,171.16,170.63,170.99,64302.0,151.7223,152.1579,151.6868,152.0068,64302.0
2020-01-10 15:55:00,170.99,171.13,170.94,171.09,64901.0,152.0068,152.1312,151.9623,152.0957,64901.0
2020-01-13 09:30:00,171.52,171.75,171.1,171.51,33418.0,152.478,152.6824,152.1046,152.4691,33418.0
2020-01-13 09:35:00,171.47,171.93,171.47,171.84,6340.0,152.4335,152.8424,152.4335,152.7624,6340.0
2020-01-13 09:40:00,171.78,172.13,171.68,172.0,8453.0,152.7091,153.0202,152.6202,152.9047,8453.0
2020-01-13 09:45:00,172.05,172.34,171.98,172.28,7122.0,152.9491,153.2069,152.8869,153.1536,7122.0
2020-01-13 09:50:00,172.3,172.32,172.14,172.22,6098.0,153.1714,153.1891,153.0291,153.1002,6098.0
2020-01-13 09:55:00,172.21,172.32,172.16,172.24,8696.0,153.0913,153.1891,153.0469,153.118,8696.0
2020-01-13 10:00:00,172.15,172.35,172.15,172.32,3700.0,153.038,153.2158,153.038,153.1891,3700.0
2020-01-13 10:05:00,172.32,172.32,172.05,172.14,3884.0,153.1891,153.1891,152.9491,153.0291,3884.0
2020-01-13 10:10:00,172.13,172.16,171.95,172.05,7026.0,153.0202,153.0469,152.8602,152.9491,7026.0
2020-01-13 10:15:00,172.05,172.1,171.94,171.94,2240.0,152.9491,152.9936,152.8513,152.8513,2240.0
2020-01-13 10:20:00,171.86,171.91,171.83,171.88,5332.0,152.7802,152.8247,152.7535,152.798,5332.0
2020-01-13 10:25:00,171.87,171.9,171.71,171.73,3436.0,152.7891,152.8158,152.6469,152.6646,3436.0
2020-01-13 10:30:00,171.76,171.79,171.72,171.79,2316.0,152.6913,152.718,152.6557,152.718,2316.0
2020-01-13 10:35:00,171.75,171.78,171.69,171.69,3324.0,152.6824,152.7091,152.6291,152.6291,3324.0
2020-01-13 10:40:00,171.63,171.63,171.34,171.35,4742.0,152.5757,152.5757,152.3179,152.3268,4742.0
2020-01-13 10:45:00,171.38,171.41,171.33,171.34,2986.0,152.3535,152.3802,152.309,152.3179,2986.0
2020-01-13 10:50:00,171.37,171.58,171.34,171.55,6648.0,152.3446,152.5313,152.3179,152.5046,6648.0
2020-01-13 10:55:00,171.54,171.65,171.53,171.61,2866.0,152.4957,152.5935,152.4868,152.558,2866.0
2020-01-13 11:00:00,171.58,171.63,171.52,171.6,3113.0,152.5313,152.5757,152.478,152.5491,3113.0
2020-01-13 11:05:00,171.59,171.65,171.5,171.65,4302.0,152.5402,152.5935,152.4602,152.5935,4302.0
2020-01-13 11:10:00,171.63,171.67,171.51,171.53,9509.0,152.5757,152.6113,152.4691,152.4868,9509.0
2020-01-13 11:15:00,171.45,171.63,171.44,171.56,5573.0,152.4157,152.5757,152.4068,152.5135,5573.0
2020-01-13 11:20:00,171.56,171.67,171.55,171.64,3000.0,152.5135,152.6113,152.5046,152.5846,3000.0
2020-01-13 11:25:00,171.65,171.83,171.6,171.76,9520.0,152.5935,152.7535,152.5491,152.6913,9520.0
2020-01-13 11:30:00,171.78,171.9,171.65,171.8,4031.0,152.7091,152.8158,152.5935,152.7269,4031.0
2020-01-13 11:35:00,171.82,171.82,171.62,171.72,2056.0,152.7446,152.7446,152.5668,152.6557,2056.0
2020-01-13 11:40:00,171.67,171.82,171.67,171.78,2778.0,152.6113,152.7446,152.6113,152.7091,2778.0
2020-01-13 11:45:00,171.78,171.84,171.74,171.84,1693.0,152.7091,152.7624,152.6735,152.7624,1693.0
2020-01-13 11:50:00,171.92,171.97,171.88,171.97,2930.0,152.8335,152.878,152.798,152.878,2930.0
2020-01-13 11:55:00,171.96,171.97,171.86,171.97,2488.0,152.8691,152.878,152.7802,152.878,2488.0
2020-01-13 12:00:00,172.02,172.17,172.01,172.1,8620.0,152.9224,153.0558,152.9136,152.9936,8620.0
2020-01-13 12:05:00,172.1,172.15,172.08,172.09,1302.0,152.9936,153.038,152.9758,152.9847,1302.0
2020-01-13 12:10:00,172.07,172.15,172.05,172.1,2804.0,152.9669,153.038,152.9491,152.9936,2804.0
2020-01-13 12:15:00,172.11,172.26,172.08,172.21,17405.0,153.0025,153.1358,152.9758,153.0913,17405.0
2020-01-13 12:20:00,172.21,172.27,172.12,172.12,2892.0,153.0913,153.1447,153.0113,153.0113,2892.0
2020-01-13 12:25:00,172.16,172.18,172.05,172.09,3356.0,153.0469,153.0647,152.9491,152.9847,3356.0
2020-01-13 12:30:00,172.08,172.27,172.08,172.15,3670.0,152.9758,153.1447,152.9758,153.038,3670.0
2020-01-13 12:35:00,172.17,172.17,172.02,172.02,2100.0,153.0558,153.0558,152.9224,152.9224,2100.0
2020-01-13 12:40:00,172.07,172.1,172.07,172.08,1203.0,152.9669,152.9936,152.9669,152.9758,1203.0
2020-01-13 12:45:00,172.06,172.12,172.04,172.09,1517.0,152.958,153.0113,152.9402,152.9847,1517.0
2020-01-13 12:50:00,172.08,172.13,172.07,172.09,2507.0,152.9758,153.0202,152.9669,152.9847,2507.0
2020-01-13 12:55:00,172.07,172.09,172.06,172.07,1200.0,152.9669,152.9847,152.958,152.9669,1200.0
2020-01-13 13:00:00,172.07,172.07,171.92,171.92,3048.0,152.9669,152.9669,152.8335,152.8335,3048.0
2020-01-13 13:05:00,171.94,172.09,171.94,172.09,2227.0,152.8513,152.9847,152.8513,152.9847,2227.0
2020-01-13 13:10:00,172.06,172.06,172.0,172.01,1552.0,152.958,152.958,152.9047,152.9136,1552.0
2020-01-13 13:15:00,172.01,172.12,171.98,172.1,7894.0,152.9136,153.0113,152.8869,152.9936,7894.0
2020-01-13 13:20:00,172.14,172.23,172.14,172.17,3083.0,153.0291,153.1091,153.0291,153.0558,3083.0
2020-01-13 13:25:00,172.14,172.18,172.12,172.18,1150.0,153.0291,153.0647,153.0113,153.0647,1150.0
2020-01-13 13:30:00,172.18,172.24,172.16,172.2,2950.0,153.0647,153.118,153.0469,153.0825,2950.0
2020-01-13 13:35:00,172.18,172.23,172.13,172.14,2674.0,153.0647,153.1091,153.0202,153.0291,2674.0
2020-01-13 13:40:00,172.18,172.18,172.02,172.07,3264.0,153.0647,153.0647,152.9224,152.9669,3264.0
2020-01-13 13:45:00,172.07,172.15,171.98,172.09,12594.0,152.9669,153.038,152.8869,152.9847,12594.0
2020-01-13 13:50:00,172.13,172.24,172.13,172.24,1712.0,153.0202,153.118,153.0202,153.118,1712.0
2020-01-13 13:55:00,172.21,172.25,172.16,172.21,2629.0,153.0913,153.1269,153.0469,153.0913,2629.0
2020-01-13 14:00:00,172.25,172.26,172.18,172.23,4966.0,153.1269,153.1358,153.0647,153.1091,4966.0
2020-01-13 14:05:00,172.26,172.28,172.2,172.27,3649.0,153.1358,153.1536,153.0825,153.1447,3649.0
2020-01-13 14:10:00,172.27,172.33,172.22,172.29,8181.0,153.1447,153.198,153.1002,153.1625,8181.0
2020-01-13 14:15:00,172.29,172.34,172.22,172.34,3326.0,153.1625,153.2069,153.1002,153.2069,3326.0
2020-01-13 14:20:00,172.33,172.44,172.31,172.44,2026.0,153.198,153.2958,153.1802,153.2958,2026.0
2020-01-13 14:25:00,172.43,172.47,172.41,172.41,1102.0,153.2869,153.3225,153.2691,153.2691,1102.0
2020-01-13 14:30:00,172.43,172.43,172.32,172.37,3920.0,153.2869,153.2869,153.1891,153.2336,3920.0
2020-01-13 14:35:00,172.37,172.42,172.32,172.32,4434.0,153.2336,153.278,153.1891,153.1891,4434.0
2020-01-13 14:40:00,172.32,172.37,172.25,172.31,3340.0,153.1891,153.2336,153.1269,153.1802,3340.0
2020-01-13 14:45:00,172.28,172.28,172.12,172.12,3883.0,153.1536,153.1536,153.0113,153.0113,3883.0
2020-01-13 14:50:00,172.11,172.12,172.02,172.1,6489.0,153.0025,153.0113,152.9224,152.9936,6489.0
2020-01-13 14:55:00,172.15,172.16,172.06,172.08,3761.0,153.038,153.0469,152.958,152.9758,3761.0
2020-01-13 15:00:00,172.02,172.07,171.96,171.96,4616.0,152.9224,152.9669,152.8691,152.8691,4616.0
2020-01-13 15:05:00,171.94,172.05,171.93,171.98,3645.0,152.8513,152.9491,152.8424,152.8869,3645.0
2020-01-13 15:10:00,172.0,172.03,171.94,171.95,5129.0,152.9047,152.9313,152.8513,152.8602,5129.0
2020-01-13 15:15:00,171.95,171.97,171.85,171.93,6808.0,152.8602,152.878,152.7713,152.8424,6808.0
2020-01-13 15:20:00,171.92,171.97,171.89,171.94,3117.0,152.8335,152.878,152.8069,152.8513,3117.0
2020-01-13 15:25:00,171.92,171.92,171.73,171.78,5454.0,152.8335,152.8335,152.6646,152.7091,5454.0
2020-01-13 15:30:00,171.79,172.01,171.78,172.01,6082.0,152.718,152.9136,152.7091,152.9136,6082.0
2020-01-13 15:35:00,172.01,172.03,171.97,171.98,6411.0,152.9136,152.9313,152.878,152.8869,6411.0
2020-01-13 15:40:00,172.01,172.02,171.91,171.92,12082.0,152.9136,152.9224,152.8247,152.8335,12082.0
2020-01-13 15:45:00,171.9,171.99,171.88,171.97,9103.0,152.8158,152.8958,152.798,152.878,9103.0
2020-01-13 15:50:00,172.0,172.39,171.96,172.33,33759.0,152.9047,153.2514,152.8691,153.198,33759.0
2020-01-13 15:55:00,172.28,172.44,172.18,172.35,71512.0,153.1536,153.2958,153.0647,153.2158,71512.0
2020-01-14 09:30:00,172.12,172.35,171.81,172.11,16216.0,153.0113,153.2158,152.7358,153.0025,16216.0
2020-01-14 09:35:00,172.16,172.16,171.86,171.99,7900.0,153.0469,153.0469,152.7802,152.8958,7900.0
2020-01-14 09:40:00,171.94,171.94,171.67,171.72,5852.0,152.8513,152.8513,152.6113,152.6557,5852.0
2020-01-14 09:45:00,171.77,172.13,171.71,172.02,12604.0,152.7002,153.0202,152.6469,152.9224,12604.0
2020-01-14 09:50:00,172.03,172.07,171.72,171.81,6351.0,152.9313,152.9669,152.6557,152.7358,6351.0
2020-01-14 09:55:00,171.85,172.0,171.81,171.92,7271.0,152.7713,152.9047,152.7358,152.8335,7271.0
2020-01-14 10:00:00,171.94,172.12,171.89,172.05,7218.0,152.8513,153.0113,152.8069,152.9491,7218.0
2020-01-14 10:05:00,171.98,172.08,171.9,171.99,3000.0,152.8869,152.9758,152.8158,152.8958,3000.0
2020-01-14 10:10:00,171.98,172.04,171.94,172.04,1900.0,152.8869,152.9402,152.8513,152.9402,1900.0
2020-01-14 10:15:00,172.03,172.04,171.73,171.73,2636.0,152.9313,152.9402,152.6646,152.6646,2636.0
2020-01-14 10:20:00,171.71,171.71,171.25,171.39,6171.0,152.6469,152.6469,152.2379,152.3624,6171.0
2020-01-14 10:25:00,171.33,171.4,171.23,171.34,7080.0,152.309,152.3713,152.2201,152.3179,7080.0
2020-01-14 10:30:00,171.33,171.62,171.33,171.61,5088.0,152.309,152.5668,152.309,152.558,5088.0
2020-01-14 10:35:00,171.56,171.73,171.55,171.69,7709.0,152.5135,152.6646,152.5046,152.6291,7709.0
2020-01-14 10:40:00,171.67,171.67,171.5,171.53,4167.0,152.6113,152.6113,152.4602,152.4868,4167.0
2020-01-14 10:45:00,171.55,171.55,171.33,171.33,2649.0,152.5046,152.5046,152.309,152.309,2649.0
2020-01-14 10:50:00,171.4,171.53,171.39,171.48,3652.0,152.3713,152.4868,152.3624,152.4424,3652.0
2020-01-14 10:55:00,171.47,171.62,171.38,171.53,6499.0,152.4335,152.5668,152.3535,152.4868,6499.0
2020-01-14 11:00:00,171.55,171.61,171.39,171.41,2815.0,152.5046,152.558,152.3624,152.3802,2815.0
2020-01-14 11:05:00,171.37,171.41,171.23,171.24,5132.0,152.3446,152.3802,152.2201,152.229,5132.0
2020-01-14 11:10:00,171.28,171.28,171.08,171.09,4962.0,152.2646,152.2646,152.0868,152.0957,4962.0
2020-01-14 11:15:00,171.1,171.15,171.0,171.01,3509.0,152.1046,152.149,152.0157,152.0246,3509.0
2020-01-14 11:20:00,171.0,171.0,170.85,170.94,4596.0,152.0157,152.0157,151.8823,151.9623,4596.0
2020-01-14 11:25:00,171.01,171.01,170.54,170.56,10466.0,152.0246,152.0246,151.6068,151.6245,10466.0
2020-01-14 11:30:00,170.58,170.77,170.56,170.71,7184.0,151.6423,151.8112,151.6245,151.7579,7184.0
2020-01-14 11:35:00,170.76,170.82,170.68,170.79,4927.0,151.8023,151.8557,151.7312,151.829,4927.0
2020-01-14 11:40:00,170.79,170.82,170.66,170.8,6277.0,151.829,151.8557,151.7134,151.8379,6277.0
2020-01-14 11:45:00,170.84,170.84,170.73,170.79,2200.0,151.8734,151.8734,151.7757,151.829,2200.0
2020-01-14 11:50:00,170.77,170.92,170.77,170.91,3946.0,151.8112,151.9446,151.8112,151.9357,3946.0
2020-01-14 11:55:00,170.9,171.02,170.89,171.0,2402.0,151.9268,152.0335,151.9179,152.0157,2402.0
2020-01-14 12:00:00,171.02,171.04,170.91,170.91,3700.0,152.0335,152.0512,151.9357,151.9357,3700.0
2020-01-14 12:05:00,170.88,170.94,170.88,170.93,1246.0,151.909,151.9623,151.909,151.9535,1246.0
2020-01-14 12:10:00,170.91,171.04,170.9,170.96,2477.0,151.9357,152.0512,151.9268,151.9801,2477.0
2020-01-14 12:15:00,170.97,171.06,170.93,171.03,2795.0,151.989,152.069,151.9535,152.0424,2795.0
2020-01-14 12:20:00,171.03,171.15,171.03,171.15,1959.0,152.0424,152.149,152.0424,152.149,1959.0
2020-01-14 12:25:00,171.16,171.17,171.12,171.13,2256.0,152.1579,152.1668,152.1224,152.1312,2256.0
2020-01-14 12:30:00,171.12,171.24,171.1,171.15,2133.0,152.1224,152.229,152.1046,152.149,2133.0
2020-01-14 12:35:00,171.17,171.35,171.14,171.3,4106.0,152.1668,152.3268,152.1401,152.2824,4106.0
2020-01-14 12:40:00,171.26,171.37,171.23,171.35,13318.0,152.2468,152.3446,152.2201,152.3268,13318.0
2020-01-14 12:45:00,171.37,171.58,171.37,171.58,1550.0,152.3446,152.5313,152.3446,152.5313,1550.0
2020-01-14 12:50:00,171.56,171.59,171.48,171.55,3160.0,152.5135,152.5402,152.4424,152.5046,3160.0
2020-01-14 12:55:00,171.57,171.78,171.56,171.69,6072.0,152.5224,152.7091,152.5135,152.6291,6072.0
2020-01-14 13:00:00,171.72,171.75,171.64,171.66,2316.0,152.6557,152.6824,152.5846,152.6024,2316.0
2020-01-14 13:05:00,171.65,171.78,171.65,171.69,4666.0,152.5935,152.7091,152.5935,152.6291,4666.0
2020-01-14 13:10:00,171.68,171.72,171.62,171.65,1205.0,152.6202,152.6557,152.5668,152.5935,1205.0
2020-01-14 13:15:00,171.65,171.68,171.6,171.61,2410.0,152.5935,152.6202,152.5491,152.558,2410.0
2020-01-14 13:20:00,171.65,171.76,171.65,171.71,2490.0,152.5935,152.6913,152.5935,152.6469,2490.0
2020-01-14 13:25:00,171.74,171.75,171.7,171.72,2225.0,152.6735,152.6824,152.638,152.6557,2225.0
2020-01-14 13:30:00,171.74,171.78,171.72,171.75,4664.0,152.6735,152.7091,152.6557,152.6824,4664.0
2020-01-14 13:35:00,171.75,171.75,171.05,171.43,14360.0,152.6824,152.6824,152.0601,152.3979,14360.0
2020-01-14 13:40:00,171.54,171.64,171.27,171.32,2737.0,152.4957,152.5846,152.2557,152.3002,2737.0
2020-01-14 13:45:00,171.27,171.44,171.24,171.44,2248.0,152.2557,152.4068,152.229,152.4068,2248.0
2020-01-14 13:50:00,171.42,171.44,171.36,171.4,1965.0,152.3891,152.4068,152.3357,152.3713,1965.0
2020-01-14 13:55:00,171.35,171.5,171.21,171.4,5591.0,152.3268,152.4602,152.2024,152.3713,5591.0
2020-01-14 14:00:00,171.36,171.41,171.23,171.31,3962.0,152.3357,152.3802,152.2201,152.2913,3962.0
2020-01-14 14:05:00,171.31,171.44,171.22,171.22,4660.0,152.2913,152.4068,152.2113,152.2113,4660.0
2020-01-14 14:10:00,171.29,171.4,171.08,171.31,7280.0,152.2735,152.3713,152.0868,152.2913,7280.0
2020-01-14 14:15:00,171.29,171.38,171.16,171.32,4208.0,152.2735,152.3535,152.1579,152.3002,4208.0
2020-01-14 14:20:00,171.29,171.39,171.21,171.31,3126.0,152.2735,152.3624,152.2024,152.2913,3126.0
2020-01-14 14:25:00,171.28,171.41,171.27,171.35,4336.0,152.2646,152.3802,152.2557,152.3268,4336.0
2020-01-14 14:30:00,171.34,171.52,171.31,171.5,7208.0,152.3179,152.478,152.2913,152.4602,7208.0
2020-01-14 14:35:00,171.46,171.53,171.45,171.47,7066.0,152.4246,152.4868,152.4157,152.4335,7066.0
2020-01-14 14:40:00,171.5,171.55,171.48,171.49,3354.0,152.4602,152.5046,152.4424,152.4513,3354.0
2020-01-14 14:45:00,171.49,171.5,171.42,171.42,5381.0,152.4513,152.4602,152.3891,152.3891,5381.0
2020-01-14 14:50:00,171.45,171.45,171.31,171.31,2431.0,152.4157,152.4157,152.2913,152.2913,2431.0
2020-01-14 14:55:00,171.31,171.32,171.16,171.2,7445.0,152.2913,152.3002,152.1579,152.1935,7445.0
2020-01-14 15:00:00,171.19,171.35,171.18,171.21,7039.0,152.1846,152.3268,152.1757,152.2024,7039.0
2020-01-14 15:05:00,171.22,171.29,171.19,171.19,5216.0,152.2113,152.2735,152.1846,152.1846,5216.0
2020-01-14 15:10:00,171.21,171.26,171.11,171.16,5652.0,152.2024,152.2468,152.1135,152.1579,5652.0
2020-01-14 15:15:00,171.13,171.25,171.09,171.14,7300.0,152.1312,152.2379,152.0957,152.1401,7300.0
2020-01-14 15:20:00,171.11,171.21,171.11,171.18,5959.0,152.1135,152.2024,152.1135,152.1757,5959.0
2020-01-14 15:25:00,171.19,171.22,170.96,170.97,7577.0,152.1846,152.2113,151.9801,151.989,7577.0
2020-01-14 15:30:00,170.96,171.11,170.91,170.96,8639.0,151.9801,152.1135,151.9357,151.9801,8639.0
2020-01-14 15:35:00,170.93,171.02,170.91,170.97,10137.0,151.9535,152.0335,151.9357,151.989,10137.0
2020-01-14 15:40:00,170.99,171.12,170.97,171.04,10874.0,152.0068,152.1224,151.989,152.0512,10874.0
2020-01-14 15:45:00,171.04,171.09,170.96,171.01,15859.0,152.0512,152.0957,151.9801,152.0246,15859.0
2020-01-14 15:50:00,171.0,171.16,170.5,170.97,51759.0,152.0157,152.1579,151.5712,151.989,51759.0
2020-01-14 15:55:00,171.13,171.26,171.01,171.24,83779.0,152.1312,152.2468,152.0246,152.229,83779.0
2020-01-15 09:30:00,172.07,173.49,171.81,173.44,39440.0,152.9669,154.2292,152.7358,154.1848,39440.0
2020-01-15 09:35:00,173.43,173.88,173.35,173.88,18072.0,154.1759,154.5759,154.1048,154.5759,18072.0
2020-01-15 09:40:00,173.89,174.49,173.89,174.21,28032.0,154.5848,155.1182,154.5848,154.8693,28032.0
2020-01-15 09:45:00,174.03,174.09,173.3,173.3,9655.0,154.7093,154.7626,154.0603,154.0603,9655.0
2020-01-15 09:50:00,173.28,173.31,172.87,173.29,7117.0,154.0426,154.0692,153.6781,154.0514,7117.0
2020-01-15 09:55:00,173.24,173.35,173.19,173.3,12926.0,154.007,154.1048,153.9625,154.0603,12926.0
2020-01-15 10:00:00,173.3,173.4,173.23,173.26,7907.0,154.0603,154.1492,153.9981,154.0248,7907.0
2020-01-15 10:05:00,173.25,173.49,173.24,173.49,14616.0,154.0159,154.2292,154.007,154.2292,14616.0
2020-01-15 10:10:00,173.56,173.56,173.37,173.5,11489.0,154.2915,154.2915,154.1226,154.2381,11489.0
2020-01-15 10:15:00,173.51,173.62,173.41,173.45,7588.0,154.247,154.3448,154.1581,154.1937,7588.0
2020-01-15 10:20:00,173.47,173.51,173.31,173.32,7168.0,154.2115,154.247,154.0692,154.0781,7168.0
2020-01-15 10:25:00,173.39,173.63,173.27,173.57,11280.0,154.1403,154.3537,154.0337,154.3004,11280.0
2020-01-15 10:30:00,173.58,173.66,173.46,173.48,6531.0,154.3093,154.3804,154.2026,154.2204,6531.0
2020-01-15 10:35:00,173.51,173.67,173.46,173.64,4861.0,154.247,154.3893,154.2026,154.3626,4861.0
2020-01-15 10:40:00,173.63,173.92,173.55,173.9,5871.0,154.3537,154.6115,154.2826,154.5937,5871.0
2020-01-15 10:45:00,173.95,174.09,173.95,174.07,6799.0,154.6382,154.7626,154.6382,154.7449,6799.0
2020-01-15 10:50:00,174.07,174.28,174.05,174.06,6879.0,154.7449,154.9315,154.7271,154.736,6879.0
2020-01-15 10:55:00,174.11,174.21,174.06,174.11,3818.0,154.7804,154.8693,154.736,154.7804,3818.0
2020-01-15 11:00:00,174.12,174.14,173.85,173.95,6603.0,154.7893,154.8071,154.5493,154.6382,6603.0
2020-01-15 11:05:00,173.89,173.9,173.67,173.67,3111.0,154.5848,154.5937,154.3893,154.3893,3111.0
2020-01-15 11:10:00,173.67,173.67,173.44,173.48,4054.0,154.3893,154.3893,154.1848,154.2204,4054.0
2020-01-15 11:15:00,173.47,173.51,173.25,173.31,5629.0,154.2115,154.247,154.0159,154.0692,5629.0
2020-01-15 11:20:00,173.3,173.4,173.22,173.4,8535.0,154.0603,154.1492,153.9892,154.1492,8535.0
2020-01-15 11:25:00,173.38,173.43,173.26,173.28,5152.0,154.1315,154.1759,154.0248,154.0426,5152.0
2020-01-15 11:30:00,173.3,173.37,173.26,173.37,4451.0,154.0603,154.1226,154.0248,154.1226,4451.0
2020-01-15 11:35:00,173.39,173.58,173.39,173.55,5734.0,154.1403,154.3093,154.1403,154.2826,5734.0
2020-01-15 11:40:00,173.57,173.66,173.56,173.65,4671.0,154.3004,154.3804,154.2915,154.3715,4671.0
2020-01-15 11:45:00,173.66,173.72,173.63,173.67,4163.0,154.3804,154.4337,154.3537,154.3893,4163.0
2020-01-15 11:50:00,173.67,173.87,173.63,173.76,6055.0,154.3893,154.5671,154.3537,154.4693,6055.0
2020-01-15 11:55:00,173.72,173.75,173.55,173.68,3905.0,154.4337,154.4604,154.2826,154.3981,3905.0
2020-01-15 12:00:00,173.72,173.79,173.66,173.67,4170.0,154.4337,154.4959,154.3804,154.3893,4170.0
2020-01-15 12:05:00,173.69,173.77,173.63,173.63,4520.0,154.407,154.4782,154.3537,154.3537,4520.0
2020-01-15 12:10:00,173.65,173.84,173.63,173.81,5371.0,154.3715,154.5404,154.3537,154.5137,5371.0
2020-01-15 12:15:00,173.82,173.89,173.74,173.78,3949.0,154.5226,154.5848,154.4515,154.487,3949.0
2020-01-15 12:20:00,173.76,173.77,173.61,173.69,2662.0,154.4693,154.4782,154.3359,154.407,2662.0
2020-01-15 12:25:00,173.74,173.75,173.59,173.66,5241.0,154.4515,154.4604,154.3181,154.3804,5241.0
2020-01-15 12:30:00,173.7,173.71,173.57,173.58,3965.0,154.4159,154.4248,154.3004,154.3093,3965.0
2020-01-15 12:35:00,173.57,173.69,173.48,173.66,3121.0,154.3004,154.407,154.2204,154.3804,3121.0
2020-01-15 12:40:00,173.7,173.81,173.69,173.76,3177.0,154.4159,154.5137,154.407,154.4693,3177.0
2020-01-15 12:45:00,173.76,173.76,173.52,173.53,6192.0,154.4693,154.4693,154.2559,154.2648,6192.0
2020-01-15 12:50:00,173.5,173.54,173.29,173.32,2811.0,154.2381,154.2737,154.0514,154.0781,2811.0
2020-01-15 12:55:00,173.36,173.37,173.24,173.25,4453.0,154.1137,154.1226,154.007,154.0159,4453.0
2020-01-15 13:00:00,173.24,173.38,173.19,173.29,3871.0,154.007,154.1315,153.9625,154.0514,3871.0
2020-01-15 13:05:00,173.3,173.37,173.16,173.28,3200.0,154.0603,154.1226,153.9359,154.0426,3200.0
2020-01-15 13:10:00,173.33,173.4,173.24,173.37,3675.0,154.087,154.1492,154.007,154.1226,3675.0
2020-01-15 13:15:00,173.36,173.45,173.34,173.35,5316.0,154.1137,154.1937,154.0959,154.1048,5316.0
2020-01-15 13:20:00,173.36,173.36,173.17,173.2,5071.0,154.1137,154.1137,153.9448,153.9714,5071.0
2020-01-15 13:25:00,173.2,173.23,173.13,173.16,8245.0,153.9714,153.9981,153.9092,153.9359,8245.0
2020-01-15 13:30:00,173.17,173.32,173.07,173.3,10866.0,153.9448,154.0781,153.8559,154.0603,10866.0
2020-01-15 13:35:00,173.28,173.35,173.28,173.32,4842.0,154.0426,154.1048,154.0426,154.0781,4842.0
2020-01-15 13:40:00,173.35,173.57,173.35,173.35,12991.0,154.1048,154.3004,154.1048,154.1048,12991.0
2020-01-15 13:45:00,173.35,173.44,173.33,173.36,5677.0,154.1048,154.1848,154.087,154.1137,5677.0
2020-01-15 13:50:00,173.41,173.42,173.27,173.27,4952.0,154.1581,154.167,154.0337,154.0337,4952.0
2020-01-15 13:55:00,173.25,173.29,173.07,173.21,4459.0,154.0159,154.0514,153.8559,153.9803,4459.0
2020-01-15 14:00:00,173.26,173.27,173.13,173.13,9144.0,154.0248,154.0337,153.9092,153.9092,9144.0
2020-01-15 14:05:00,173.1,173.16,173.03,173.14,6508.0,153.8825,153.9359,153.8203,153.9181,6508.0
2020-01-15 14:10:00,173.14,173.41,173.11,173.38,4228.0,153.9181,154.1581,153.8914,154.1315,4228.0
2020-01-15 14:15:00,173.4,173.44,173.36,173.39,4200.0,154.1492,154.1848,154.1137,154.1403,4200.0
2020-01-15 14:20:00,173.4,173.5,173.38,173.49,3837.0,154.1492,154.2381,154.1315,154.2292,3837.0
2020-01-15 14:25:00,173.49,173.49,173.37,173.46,5820.0,154.2292,154.2292,154.1226,154.2026,5820.0
2020-01-15 14:30:00,173.43,173.48,173.36,173.36,6264.0,154.1759,154.2204,154.1137,154.1137,6264.0
2020-01-15 14:35:00,173.37,173.44,173.36,173.44,3261.0,154.1226,154.1848,154.1137,154.1848,3261.0
2020-01-15 14:40:00,173.46,173.49,173.32,173.32,2835.0,154.2026,154.2292,154.0781,154.0781,2835.0
2020-01-15 14:45:00,173.33,173.33,173.17,173.17,7329.0,154.087,154.087,153.9448,153.9448,7329.0
2020-01-15 14:50:00,173.18,173.18,173.01,173.01,9490.0,153.9537,153.9537,153.8025,153.8025,9490.0
2020-01-15 14:55:00,173.02,173.11,172.98,172.99,5921.0,153.8114,153.8914,153.7759,153.7848,5921.0
2020-01-15 15:00:00,172.99,173.01,172.83,172.83,7394.0,153.7848,153.8025,153.6425,153.6425,7394.0
2020-01-15 15:05:00,172.81,172.83,172.77,172.77,6274.0,153.6247,153.6425,153.5892,153.5892,6274.0
2020-01-15 15:10:00,172.77,172.8,172.67,172.75,13706.0,153.5892,153.6158,153.5003,153.5714,13706.0
2020-01-15 15:15:00,172.77,172.77,172.64,172.72,10201.0,153.5892,153.5892,153.4736,153.5447,10201.0
2020-01-15 15:20:00,172.72,172.78,172.59,172.62,8264.0,153.5447,153.5981,153.4292,153.4558,8264.0
2020-01-15 15:25:00,172.62,172.66,172.45,172.54,12798.0,153.4558,153.4914,153.3047,153.3847,12798.0
2020-01-15 15:30:00,172.54,172.54,172.32,172.43,16293.0,153.3847,153.3847,153.1891,153.2869,16293.0
2020-01-15 15:35:00,172.41,172.51,172.3,172.33,19009.0,153.2691,153.358,153.1714,153.198,19009.0
2020-01-15 15:40:00,172.34,172.42,172.19,172.37,18268.0,153.2069,153.278,153.0736,153.2336,18268.0
2020-01-15 15:45:00,172.37,172.51,172.32,172.4,20249.0,153.2336,153.358,153.1891,153.2603,20249.0
2020-01-15 15:50:00,172.4,172.65,172.3,172.52,105381.0,153.2603,153.4825,153.1714,153.3669,105381.0
2020-01-15 15:55:00,172.5,172.89,172.43,172.86,157128.0,153.3492,153.6959,153.2869,153.6692,157128.0
2020-01-16 09:30:00,173.86,174.27,172.93,174.05,18871.0,154.5582,154.9226,153.7314,154.7271,18871.0
2020-01-16 09:35:00,173.97,174.17,173.53,173.66,6588.0,154.656,154.8338,154.2648,154.3804,6588.0
2020-01-16 09:40:00,173.75,173.84,173.59,173.59,5850.0,154.4604,154.5404,154.3181,154.3181,5850.0
2020-01-16 09:45:00,173.56,173.72,173.38,173.52,6934.0,154.2915,154.4337,154.1315,154.2559,6934.0
2020-01-16 09:50:00,173.58,173.71,173.43,173.5,4342.0,154.3093,154.4248,154.1759,154.2381,4342.0
2020-01-16 09:55:00,173.53,173.74,173.39,173.53,4344.0,154.2648,154.4515,154.1403,154.2648,4344.0
2020-01-16 10:00:00,173.58,173.59,173.43,173.44,156443.0,154.3093,154.3181,154.1759,154.1848,156443.0
2020-01-16 10:05:00,173.48,173.7,173.45,173.68,8640.0,154.2204,154.4159,154.1937,154.3981,8640.0
2020-01-16 10:10:00,173.68,173.89,173.64,173.65,6073.0,154.3981,154.5848,154.3626,154.3715,6073.0
2020-01-16 10:15:00,173.61,173.71,173.59,173.67,2903.0,154.3359,154.4248,154.3181,154.3893,2903.0
2020-01-16 10:20:00,173.59,173.64,173.51,173.57,5975.0,154.3181,154.3626,154.247,154.3004,5975.0
2020-01-16 10:25:00,173.56,173.72,173.56,173.6,3865.0,154.2915,154.4337,154.2915,154.327,3865.0
2020-01-16 10:30:00,173.63,173.78,173.62,173.77,3262.0,154.3537,154.487,154.3448,154.4782,3262.0
2020-01-16 10:35:00,173.77,173.92,173.77,173.83,2800.0,154.4782,154.6115,154.4782,154.5315,2800.0
2020-01-16 10:40:00,173.9,173.91,173.8,173.86,2708.0,154.5937,154.6026,154.5048,154.5582,2708.0
2020-01-16 10:45:00,173.83,173.9,173.6,173.72,5031.0,154.5315,154.5937,154.327,154.4337,5031.0
2020-01-16 10:50:00,173.71,173.77,173.64,173.7,2920.0,154.4248,154.4782,154.3626,154.4159,2920.0
2020-01-16 10:55:00,173.7,173.7,173.56,173.64,2227.0,154.4159,154.4159,154.2915,154.3626,2227.0
2020-01-16 11:00:00,173.63,173.77,173.63,173.77,3509.0,154.3537,154.4782,154.3537,154.4782,3509.0
2020-01-16 11:05:00,173.71,173.75,173.64,173.64,3406.0,154.4248,154.4604,154.3626,154.3626,3406.0
2020-01-16 11:10:00,173.72,173.75,173.49,173.51,3754.0,154.4337,154.4604,154.2292,154.247,3754.0
2020-01-16 11:15:00,173.52,173.65,173.45,173.6,2637.0,154.2559,154.3715,154.1937,154.327,2637.0
2020-01-16 11:20:00,173.6,173.66,173.48,173.56,2526.0,154.327,154.3804,154.2204,154.2915,2526.0
2020-01-16 11:25:00,173.56,173.62,173.48,173.48,2994.0,154.2915,154.3448,154.2204,154.2204,2994.0
2020-01-16 11:30:00,173.51,173.54,173.46,173.54,6541.0,154.247,154.2737,154.2026,154.2737,6541.0
2020-01-16 11:35:00,173.57,173.72,173.55,173.63,7039.0,154.3004,154.4337,154.2826,154.3537,7039.0
2020-01-16 11:40:00,173.69,173.78,173.67,173.73,4899.0,154.407,154.487,154.3893,154.4426,4899.0
2020-01-16 11:45:00,173.71,173.72,173.61,173.67,2512.0,154.4248,154.4337,154.3359,154.3893,2512.0
2020-01-16 11:50:00,173.72,173.77,173.71,173.72,1955.0,154.4337,154.4782,154.4248,154.4337,1955.0
2020-01-16 11:55:00,173.72,173.82,173.72,173.75,3474.0,154.4337,154.5226,154.4337,154.4604,3474.0
2020-01-16 12:00:00,173.76,173.82,173.7,173.8,3344.0,154.4693,154.5226,154.4159,154.5048,3344.0
2020-01-16 12:05:00,173.77,173.83,173.76,173.77,1700.0,154.4782,154.5315,154.4693,154.4782,1700.0
2020-01-16 12:10:00,173.78,173.81,173.72,173.74,3174.0,154.487,154.5137,154.4337,154.4515,3174.0
2020-01-16 12:15:00,173.75,173.78,173.72,173.78,2148.0,154.4604,154.487,154.4337,154.487,2148.0
2020-01-16 12:20:00,173.81,173.83,173.72,173.78,2600.0,154.5137,154.5315,154.4337,154.487,2600.0
2020-01-16 12:25:00,173.78,173.84,173.77,173.8,3464.0,154.487,154.5404,154.4782,154.5048,3464.0
2020-01-16 12:30:00,173.8,173.89,173.8,173.86,6829.0,154.5048,154.5848,154.5048,154.5582,6829.0
2020-01-16 12:35:00,173.86,173.88,173.83,173.86,1893.0,154.5582,154.5759,154.5315,154.5582,1893.0
2020-01-16 12:40:00,173.9,173.92,173.85,173.87,3434.0,154.5937,154.6115,154.5493,154.5671,3434.0
2020-01-16 12:45:00,173.87,174.07,173.86,174.07,9118.0,154.5671,154.7449,154.5582,154.7449,9118.0
2020-01-16 12:50:00,174.07,174.21,174.03,174.21,7798.0,154.7449,154.8693,154.7093,154.8693,7798.0
2020-01-16 12:55:00,174.18,174.18,174.04,174.06,3402.0,154.8426,154.8426,154.7182,154.736,3402.0
2020-01-16 13:00:00,174.03,174.08,173.89,174.02,6504.0,154.7093,154.7537,154.5848,154.7004,6504.0
2020-01-16 13:05:00,174.03,174.05,174.01,174.02,1900.0,154.7093,154.7271,154.6915,154.7004,1900.0
2020-01-16 13:10:00,174.0,174.1,174.0,174.05,1825.0,154.6826,154.7715,154.6826,154.7271,1825.0
2020-01-16 13:15:00,174.03,174.03,173.97,174.0,2631.0,154.7093,154.7093,154.656,154.6826,2631.0
2020-01-16 13:20:00,173.97,173.98,173.91,173.97,1900.0,154.656,154.6648,154.6026,154.656,1900.0
2020-01-16 13:25:00,173.96,173.99,173.96,173.98,4182.0,154.6471,154.6737,154.6471,154.6648,4182.0
2020-01-16 13:30:00,173.98,174.03,173.91,173.91,3174.0,154.6648,154.7093,154.6026,154.6026,3174.0
2020-01-16 13:35:00,173.91,174.19,173.91,174.11,10593.0,154.6026,154.8515,154.6026,154.7804,10593.0
2020-01-16 13:40:00,174.11,174.2,174.11,174.12,2525.0,154.7804,154.8604,154.7804,154.7893,2525.0
2020-01-16 13:45:00,174.14,174.18,174.11,174.13,1891.0,154.8071,154.8426,154.7804,154.7982,1891.0
2020-01-16 13:50:00,174.11,174.15,174.08,174.1,2103.0,154.7804,154.816,154.7537,154.7715,2103.0
2020-01-16 13:55:00,174.09,174.13,174.07,174.11,4103.0,154.7626,154.7982,154.7449,154.7804,4103.0
2020-01-16 14:00:00,174.11,174.16,174.09,174.09,3733.0,154.7804,154.8249,154.7626,154.7626,3733.0
2020-01-16 14:05:00,174.07,174.07,174.01,174.03,3623.0,154.7449,154.7449,154.6915,154.7093,3623.0
2020-01-16 14:10:00,174.02,174.14,173.99,174.13,1167.0,154.7004,154.8071,154.6737,154.7982,1167.0
2020-01-16 14:15:00,174.15,174.26,174.13,174.26,6751.0,154.816,154.9138,154.7982,154.9138,6751.0
2020-01-16 14:20:00,174.3,174.3,174.14,174.14,6637.0,154.9493,154.9493,154.8071,154.8071,6637.0
2020-01-16 14:25:00,174.14,174.22,174.14,174.22,2576.0,154.8071,154.8782,154.8071,154.8782,2576.0
2020-01-16 14:30:00,174.21,174.21,174.1,174.15,6705.0,154.8693,154.8693,154.7715,154.816,6705.0
2020-01-16 14:35:00,174.15,174.15,174.06,174.07,3657.0,154.816,154.816,154.736,154.7449,3657.0
2020-01-16 14:40:00,174.05,174.08,174.03,174.08,2405.0,154.7271,154.7537,154.7093,154.7537,2405.0
2020-01-16 14:45:00,174.09,174.16,174.09,174.12,3828.0,154.7626,154.8249,154.7626,154.7893,3828.0
2020-01-16 14:50:00,174.12,174.15,174.07,174.09,4922.0,154.7893,154.816,154.7449,154.7626,4922.0
2020-01-16 14:55:00,174.09,174.18,174.07,174.12,7613.0,154.7626,154.8426,154.7449,154.7893,7613.0
2020-01-16 15:00:00,174.15,174.19,174.09,174.16,10370.0,154.816,154.8515,154.7626,154.8249,10370.0
2020-01-16 15:05:00,174.16,174.26,174.13,174.21,10168.0,154.8249,154.9138,154.7982,154.8693,10168.0
2020-01-16 15:10:00,174.21,174.27,174.21,174.26,6562.0,154.8693,154.9226,154.8693,154.9138,6562.0
2020-01-16 15:15:00,174.24,174.33,174.24,174.3,8257.0,154.896,154.976,154.896,154.9493,8257.0
2020-01-16 15:20:00,174.27,174.33,174.2,174.2,5729.0,154.9226,154.976,154.8604,154.8604,5729.0
2020-01-16 15:25:00,174.21,174.23,174.07,174.17,6194.0,154.8693,154.8871,154.7449,154.8338,6194.0
2020-01-16 15:30:00,174.15,174.25,174.15,174.23,9523.0,154.816,154.9049,154.816,154.8871,9523.0
2020-01-16 15:35:00,174.24,174.27,174.17,174.21,9504.0,154.896,154.9226,154.8338,154.8693,9504.0
2020-01-16 15:40:00,174.22,174.4,174.22,174.34,9230.0,154.8782,155.0382,154.8782,154.9849,9230.0
2020-01-16 15:45:00,174.36,174.45,174.31,174.36,16532.0,155.0027,155.0827,154.9582,155.0027,16532.0
2020-01-16 15:50:00,174.34,174.73,174.34,174.68,44861.0,154.9849,155.3316,154.9849,155.2871,44861.0
2020-01-16 15:55:00,174.69,174.94,174.53,174.93,121419.0,155.296,155.5183,155.1538,155.5094,121419.0
2020-01-17 09:30:00,175.92,176.07,175.1,175.45,245741.0,156.3895,156.5228,155.6605,155.9716,245741.0
2020-01-17 09:35:00,175.32,175.9,175.31,175.75,18176.0,155.8561,156.3717,155.8472,156.2383,18176.0
2020-01-17 09:40:00,175.82,176.0,175.47,175.7,29294.0,156.3006,156.4606,155.9894,156.1939,29294.0
2020-01-17 09:45:00,175.75,175.88,175.61,175.69,36580.0,156.2383,156.3539,156.1139,156.185,36580.0
2020-01-17 09:50:00,175.7,175.82,175.61,175.71,19504.0,156.1939,156.3006,156.1139,156.2028,19504.0
2020-01-17 09:55:00,175.73,175.85,175.66,175.75,30367.0,156.2206,156.3272,156.1583,156.2383,30367.0
2020-01-17 10:00:00,175.77,176.08,175.77,175.86,23356.0,156.2561,156.5317,156.2561,156.3361,23356.0
2020-01-17 10:05:00,175.81,176.06,175.77,176.0,9438.0,156.2917,156.5139,156.2561,156.4606,9438.0
2020-01-17 10:10:00,176.03,176.03,175.57,175.64,8616.0,156.4873,156.4873,156.0783,156.1406,8616.0
2020-01-17 10:15:00,175.6,175.64,175.47,175.63,5046.0,156.105,156.1406,155.9894,156.1317,5046.0
2020-01-17 10:20:00,175.68,175.8,175.65,175.74,6119.0,156.1761,156.2828,156.1494,156.2294,6119.0
2020-01-17 10:25:00,175.76,175.88,175.76,175.83,5421.0,156.2472,156.3539,156.2472,156.3095,5421.0
2020-01-17 10:30:00,175.8,175.86,175.72,175.74,6929.0,156.2828,156.3361,156.2117,156.2294,6929.0
2020-01-17 10:35:00,175.75,175.77,175.66,175.71,5487.0,156.2383,156.2561,156.1583,156.2028,5487.0
2020-01-17 10:40:00,175.7,175.89,175.7,175.89,5622.0,156.1939,156.3628,156.1939,156.3628,5622.0
2020-01-17 10:45:00,175.93,175.96,175.76,175.77,8253.0,156.3984,156.425,156.2472,156.2561,8253.0
2020-01-17 10:50:00,175.73,175.8,175.66,175.73,9571.0,156.2206,156.2828,156.1583,156.2206,9571.0
2020-01-17 10:55:00,175.74,175.78,175.66,175.69,8742.0,156.2294,156.265,156.1583,156.185,8742.0
2020-01-17 11:00:00,175.71,175.78,175.66,175.78,12531.0,156.2028,156.265,156.1583,156.265,12531.0
2020-01-17 11:05:00,175.79,175.8,175.6,175.6,7639.0,156.2739,156.2828,156.105,156.105,7639.0
2020-01-17 11:10:00,175.65,175.71,175.53,175.53,4634.0,156.1494,156.2028,156.0428,156.0428,4634.0
2020-01-17 11:15:00,175.49,175.56,175.46,175.53,9911.0,156.0072,156.0694,155.9805,156.0428,9911.0
2020-01-17 11:20:00,175.54,175.59,175.45,175.45,8433.0,156.0517,156.0961,155.9716,155.9716,8433.0
2020-01-17 11:25:00,175.52,175.7,175.51,175.69,2331.0,156.0339,156.1939,156.025,156.185,2331.0
2020-01-17 11:30:00,175.69,175.81,175.69,175.74,4595.0,156.185,156.2917,156.185,156.2294,4595.0
2020-01-17 11:35:00,175.78,175.81,175.73,175.81,5664.0,156.265,156.2917,156.2206,156.2917,5664.0
2020-01-17 11:40:00,175.79,175.8,175.68,175.73,6592.0,156.2739,156.2828,156.1761,156.2206,6592.0
2020-01-17 11:45:00,175.75,175.77,175.59,175.63,5207.0,156.2383,156.2561,156.0961,156.1317,5207.0
2020-01-17 11:50:00,175.59,175.64,175.59,175.64,9612.0,156.0961,156.1406,156.0961,156.1406,9612.0
2020-01-17 11:55:00,175.64,175.71,175.6,175.7,6466.0,156.1406,156.2028,156.105,156.1939,6466.0
2020-01-17 12:00:00,175.7,175.71,175.56,175.57,20355.0,156.1939,156.2028,156.0694,156.0783,20355.0
2020-01-17 12:05:00,175.59,175.65,175.58,175.63,3600.0,156.0961,156.1494,156.0872,156.1317,3600.0
2020-01-17 12:10:00,175.61,175.73,175.6,175.69,13519.0,156.1139,156.2206,156.105,156.185,13519.0
2020-01-17 12:15:00,175.7,175.74,175.69,175.72,10490.0,156.1939,156.2294,156.185,156.2117,10490.0
2020-01-17 12:20:00,175.73,175.82,175.69,175.82,11172.0,156.2206,156.3006,156.185,156.3006,11172.0
2020-01-17 12:25:00,175.82,175.96,175.82,175.94,8502.0,156.3006,156.425,156.3006,156.4072,8502.0
2020-01-17 12:30:00,175.92,175.92,175.84,175.84,6589.0,156.3895,156.3895,156.3183,156.3183,6589.0
2020-01-17 12:35:00,175.81,175.87,175.79,175.81,4930.0,156.2917,156.345,156.2739,156.2917,4930.0
2020-01-17 12:40:00,175.83,175.85,175.71,175.78,6958.0,156.3095,156.3272,156.2028,156.265,6958.0
2020-01-17 12:45:00,175.8,175.87,175.77,175.87,3424.0,156.2828,156.345,156.2561,156.345,3424.0
2020-01-17 12:50:00,175.87,175.9,175.83,175.86,4707.0,156.345,156.3717,156.3095,156.3361,4707.0
2020-01-17 12:55:00,175.88,175.9,175.78,175.79,8448.0,156.3539,156.3717,156.265,156.2739,8448.0
2020-01-17 13:00:00,175.8,175.93,175.79,175.9,6020.0,156.2828,156.3984,156.2739,156.3717,6020.0
2020-01-17 13:05:00,175.91,175.96,175.88,175.95,6630.0,156.3806,156.425,156.3539,156.4161,6630.0
2020-01-17 13:10:00,175.97,175.98,175.88,175.88,5280.0,156.4339,156.4428,156.3539,156.3539,5280.0
2020-01-17 13:15:00,175.89,175.95,175.83,175.95,3266.0,156.3628,156.4161,156.3095,156.4161,3266.0
2020-01-17 13:20:00,175.96,175.96,175.89,175.91,1825.0,156.425,156.425,156.3628,156.3806,1825.0
2020-01-17 13:25:00,175.9,175.97,175.89,175.95,2330.0,156.3717,156.4339,156.3628,156.4161,2330.0
2020-01-17 13:30:00,175.96,175.98,175.9,175.91,5111.0,156.425,156.4428,156.3717,156.3806,5111.0
2020-01-17 13:35:00,175.92,175.95,175.89,175.9,5682.0,156.3895,156.4161,156.3628,156.3717,5682.0
2020-01-17 13:40:00,175.9,175.96,175.89,175.95,4072.0,156.3717,156.425,156.3628,156.4161,4072.0
2020-01-17 13:45:00,175.94,176.02,175.94,176.01,7282.0,156.4072,156.4784,156.4072,156.4695,7282.0
2020-01-17 13:50:00,176.02,176.25,176.02,176.22,3313.0,156.4784,156.6828,156.4784,156.6562,3313.0
2020-01-17 13:55:00,176.22,176.28,176.21,176.27,4749.0,156.6562,156.7095,156.6473,156.7006,4749.0
2020-01-17 14:00:00,176.25,176.25,176.16,176.16,7365.0,156.6828,156.6828,156.6028,156.6028,7365.0
2020-01-17 14:05:00,176.14,176.16,176.1,176.1,5291.0,156.585,156.6028,156.5495,156.5495,5291.0
2020-01-17 14:10:00,176.12,176.14,176.01,176.04,12243.0,156.5673,156.585,156.4695,156.4961,12243.0
2020-01-17 14:15:00,176.04,176.19,176.04,176.19,6332.0,156.4961,156.6295,156.4961,156.6295,6332.0
2020-01-17 14:20:00,176.17,176.19,176.01,176.02,12794.0,156.6117,156.6295,156.4695,156.4784,12794.0
2020-01-17 14:25:00,176.02,176.04,175.9,175.9,12408.0,156.4784,156.4961,156.3717,156.3717,12408.0
2020-01-17 14:30:00,175.92,176.03,175.89,176.02,12851.0,156.3895,156.4873,156.3628,156.4784,12851.0
2020-01-17 14:35:00,176.02,176.04,175.94,175.98,16915.0,156.4784,156.4961,156.4072,156.4428,16915.0
2020-01-17 14:40:00,175.95,176.07,175.94,176.05,5877.0,156.4161,156.5228,156.4072,156.505,5877.0
2020-01-17 14:45:00,176.06,176.08,175.99,176.01,15425.0,156.5139,156.5317,156.4517,156.4695,15425.0
2020-01-17 14:50:00,175.99,176.08,175.98,176.07,11928.0,156.4517,156.5317,156.4428,156.5228,11928.0
2020-01-17 14:55:00,176.06,176.23,176.06,176.22,11252.0,156.5139,156.6651,156.5139,156.6562,11252.0
2020-01-17 15:00:00,176.22,176.29,176.19,176.28,9763.0,156.6562,156.7184,156.6295,156.7095,9763.0
2020-01-17 15:05:00,176.27,176.37,176.27,176.28,13529.0,156.7006,156.7895,156.7006,156.7095,13529.0
2020-01-17 15:10:00,176.29,176.35,176.22,176.35,11559.0,156.7184,156.7717,156.6562,156.7717,11559.0
2020-01-17 15:15:00,176.34,176.38,176.26,176.31,15837.0,156.7628,156.7984,156.6917,156.7362,15837.0
2020-01-17 15:20:00,176.31,176.31,176.11,176.13,24956.0,156.7362,156.7362,156.5584,156.5762,24956.0
2020-01-17 15:25:00,176.13,176.37,176.12,176.36,24318.0,156.5762,156.7895,156.5673,156.7806,24318.0
2020-01-17 15:30:00,176.36,176.51,176.35,176.46,30210.0,156.7806,156.914,156.7717,156.8695,30210.0
2020-01-17 15:35:00,176.47,176.58,176.47,176.49,21551.0,156.8784,156.9762,156.8784,156.8962,21551.0
2020-01-17 15:40:00,176.49,176.57,176.44,176.53,41865.0,156.8962,156.9673,156.8517,156.9317,41865.0
2020-01-17 15:45:00,176.52,176.71,176.52,176.71,44071.0,156.9229,157.0918,156.9229,157.0918,44071.0
2020-01-17 15:50:00,176.7,176.74,176.59,176.73,66413.0,157.0829,157.1184,156.9851,157.1095,66413.0
2020-01-17 15:55:00,176.74,176.91,176.68,176.87,189574.0,157.1184,157.2696,157.0651,157.234,189574.0
2020-01-21 09:30:00,175.68,176.5,174.95,176.44,39966.0,156.1761,156.9051,155.5272,156.8517,39966.0
2020-01-21 09:35:00,176.38,177.5,176.34,177.45,27489.0,156.7984,157.7941,156.7628,157.7496,27489.0
2020-01-21 09:40:00,177.45,177.6,176.95,177.0,15429.0,157.7496,157.883,157.3051,157.3496,15429.0
2020-01-21 09:45:00,177.03,177.22,176.83,177.21,9730.0,157.3762,157.5451,157.1984,157.5363,9730.0
2020-01-21 09:50:00,177.17,177.28,177.03,177.11,9066.0,157.5007,157.5985,157.3762,157.4474,9066.0
2020-01-21 09:55:00,177.1,177.1,176.62,176.64,14421.0,157.4385,157.4385,157.0118,157.0295,14421.0
2020-01-21 10:00:00,176.63,177.24,176.51,177.24,13083.0,157.0206,157.5629,156.914,157.5629,13083.0
2020-01-21 10:05:00,177.28,177.32,177.14,177.16,9958.0,157.5985,157.634,157.474,157.4918,9958.0
2020-01-21 10:10:00,177.14,177.14,176.96,177.04,4822.0,157.474,157.474,157.314,157.3851,4822.0
2020-01-21 10:15:00,177.05,177.05,176.74,176.74,4465.0,157.394,157.394,157.1184,157.1184,4465.0
2020-01-21 10:20:00,176.8,176.83,176.65,176.68,6106.0,157.1718,157.1984,157.0384,157.0651,6106.0
2020-01-21 10:25:00,176.68,176.68,176.47,176.66,6734.0,157.0651,157.0651,156.8784,157.0473,6734.0
2020-01-21 10:30:00,176.65,176.84,176.63,176.81,5550.0,157.0384,157.2073,157.0206,157.1807,5550.0
2020-01-21 10:35:00,176.86,176.9,176.79,176.81,4973.0,157.2251,157.2607,157.1629,157.1807,4973.0
2020-01-21 10:40:00,176.79,176.79,176.59,176.59,5046.0,157.1629,157.1629,156.9851,156.9851,5046.0
2020-01-21 10:45:00,176.56,176.98,176.56,176.92,14557.0,156.9584,157.3318,156.9584,157.2784,14557.0
2020-01-21 10:50:00,176.97,176.97,176.78,176.83,4205.0,157.3229,157.3229,157.154,157.1984,4205.0
2020-01-21 10:55:00,176.82,177.0,176.76,176.77,7474.0,157.1895,157.3496,157.1362,157.1451,7474.0
2020-01-21 11:00:00,176.79,176.85,176.74,176.84,8249.0,157.1629,157.2162,157.1184,157.2073,8249.0
2020-01-21 11:05:00,176.85,176.85,176.56,176.61,6120.0,157.2162,157.2162,156.9584,157.0029,6120.0
2020-01-21 11:10:00,176.62,176.83,176.62,176.73,6107.0,157.0118,157.1984,157.0118,157.1095,6107.0
2020-01-21 11:15:00,176.76,176.87,176.71,176.76,8311.0,157.1362,157.234,157.0918,157.1362,8311.0
2020-01-21 11:20:00,176.79,176.91,176.79,176.89,2600.0,157.1629,157.2696,157.1629,157.2518,2600.0
2020-01-21 11:25:00,176.9,176.97,176.86,176.9,5895.0,157.2607,157.3229,157.2251,157.2607,5895.0
2020-01-21 11:30:00,176.9,177.07,176.88,177.07,8262.0,157.2607,157.4118,157.2429,157.4118,8262.0
2020-01-21 11:35:00,177.07,177.15,177.04,177.09,5181.0,157.4118,157.4829,157.3851,157.4296,5181.0
2020-01-21 11:40:00,177.08,177.15,176.95,176.97,6874.0,157.4207,157.4829,157.3051,157.3229,6874.0
2020-01-21 11:45:00,176.98,177.05,176.9,176.95,10300.0,157.3318,157.394,157.2607,157.3051,10300.0
2020-01-21 11:50:00,176.92,176.93,176.82,176.87,2777.0,157.2784,157.2873,157.1895,157.234,2777.0
2020-01-21 11:55:00,176.85,176.93,176.79,176.88,8233.0,157.2162,157.2873,157.1629,157.2429,8233.0
2020-01-21 12:00:00,176.88,176.98,176.87,176.97,9093.0,157.2429,157.3318,157.234,157.3229,9093.0
2020-01-21 12:05:00,177.01,177.01,176.88,176.93,7366.0,157.3585,157.3585,157.2429,157.2873,7366.0
2020-01-21 12:10:00,176.9,176.9,176.74,176.74,4058.0,157.2607,157.2607,157.1184,157.1184,4058.0
2020-01-21 12:15:00,176.76,176.77,176.65,176.77,3528.0,157.1362,157.1451,157.0384,157.1451,3528.0
2020-01-21 12:20:00,176.79,176.79,176.7,176.7,3372.0,157.1629,157.1629,157.0829,157.0829,3372.0
2020-01-21 12:25:00,176.71,176.83,176.69,176.81,2501.0,157.0918,157.1984,157.074,157.1807,2501.0
2020-01-21 12:30:00,176.82,176.87,176.79,176.85,3236.0,157.1895,157.234,157.1629,157.2162,3236.0
2020-01-21 12:35:00,176.84,176.86,176.76,176.77,5202.0,157.2073,157.2251,157.1362,157.1451,5202.0
2020-01-21 12:40:00,176.77,176.81,176.75,176.78,4832.0,157.1451,157.1807,157.1273,157.154,4832.0
2020-01-21 12:45:00,176.76,176.76,176.69,176.69,7228.0,157.1362,157.1362,157.074,157.074,7228.0
2020-01-21 12:50:00,176.69,176.75,176.68,176.72,3683.0,157.074,157.1273,157.0651,157.1007,3683.0
2020-01-21 12:55:00,176.71,176.72,176.6,176.64,5817.0,157.0918,157.1007,156.994,157.0295,5817.0
2020-01-21 13:00:00,176.63,176.77,176.55,176.74,6388.0,157.0206,157.1451,156.9495,157.1184,6388.0
2020-01-21 13:05:00,176.72,176.72,176.65,176.68,12003.0,157.1007,157.1007,157.0384,157.0651,12003.0
2020-01-21 13:10:00,176.66,176.66,176.54,176.58,3448.0,157.0473,157.0473,156.9406,156.9762,3448.0
2020-01-21 13:15:00,176.59,176.59,176.37,176.37,6713.0,156.9851,156.9851,156.7895,156.7895,6713.0
2020-01-21 13:20:00,176.4,176.43,176.26,176.43,6653.0,156.8162,156.8428,156.6917,156.8428,6653.0
2020-01-21 13:25:00,176.4,176.48,176.39,176.46,5199.0,156.8162,156.8873,156.8073,156.8695,5199.0
2020-01-21 13:30:00,176.47,176.52,176.23,176.27,7422.0,156.8784,156.9229,156.6651,156.7006,7422.0
2020-01-21 13:35:00,176.26,176.27,176.15,176.21,3681.0,156.6917,156.7006,156.5939,156.6473,3681.0
2020-01-21 13:40:00,176.22,176.34,176.2,176.33,5060.0,156.6562,156.7628,156.6384,156.7539,5060.0
2020-01-21 13:45:00,176.39,176.48,176.37,176.45,5294.0,156.8073,156.8873,156.7895,156.8606,5294.0
2020-01-21 13:50:00,176.46,176.5,176.28,176.36,4834.0,156.8695,156.9051,156.7095,156.7806,4834.0
2020-01-21 13:55:00,176.37,176.47,176.33,176.35,7183.0,156.7895,156.8784,156.7539,156.7717,7183.0
2020-01-21 14:00:00,176.37,176.5,176.3,176.5,4167.0,156.7895,156.9051,156.7273,156.9051,4167.0
2020-01-21 14:05:00,176.5,176.59,176.4,176.57,5755.0,156.9051,156.9851,156.8162,156.9673,5755.0
2020-01-21 14:10:00,176.6,176.65,176.56,176.58,3591.0,156.994,157.0384,156.9584,156.9762,3591.0
2020-01-21 14:15:00,176.58,176.73,176.57,176.69,5124.0,156.9762,157.1095,156.9673,157.074,5124.0
2020-01-21 14:20:00,176.66,176.66,176.43,176.49,23784.0,157.0473,157.0473,156.8428,156.8962,23784.0
2020-01-21 14:25:00,176.49,176.51,176.43,176.46,5731.0,156.8962,156.914,156.8428,156.8695,5731.0
2020-01-21 14:30:00,176.45,176.47,176.36,176.36,11118.0,156.8606,156.8784,156.7806,156.7806,11118.0
2020-01-21 14:35:00,176.34,176.35,176.26,176.32,7865.0,156.7628,156.7717,156.6917,156.7451,7865.0
2020-01-21 14:40:00,176.31,176.37,176.28,176.3,6460.0,156.7362,156.7895,156.7095,156.7273,6460.0
2020-01-21 14:45:00,176.32,176.34,176.26,176.32,6300.0,156.7451,156.7628,156.6917,156.7451,6300.0
2020-01-21 14:50:00,176.3,176.3,176.23,176.28,7144.0,156.7273,156.7273,156.6651,156.7095,7144.0
2020-01-21 14:55:00,176.26,176.46,176.26,176.45,7873.0,156.6917,156.8695,156.6917,156.8606,7873.0
2020-01-21 15:00:00,176.44,176.49,176.37,176.46,7211.0,156.8517,156.8962,156.7895,156.8695,7211.0
2020-01-21 15:05:00,176.48,176.54,176.44,176.52,8939.0,156.8873,156.9406,156.8517,156.9229,8939.0
2020-01-21 15:10:00,176.52,176.56,176.45,176.55,8421.0,156.9229,156.9584,156.8606,156.9495,8421.0
2020-01-21 15:15:00,176.56,176.58,176.49,176.49,7674.0,156.9584,156.9762,156.8962,156.8962,7674.0
2020-01-21 15:20:00,176.47,176.48,176.43,176.47,5893.0,156.8784,156.8873,156.8428,156.8784,5893.0
2020-01-21 15:25:00,176.46,176.47,176.3,176.39,12491.0,156.8695,156.8784,156.7273,156.8073,12491.0
2020-01-21 15:30:00,176.36,176.49,176.35,176.38,14788.0,156.7806,156.8962,156.7717,156.7984,14788.0
2020-01-21 15:35:00,176.36,176.39,176.26,176.3,13023.0,156.7806,156.8073,156.6917,156.7273,13023.0
2020-01-21 15:40:00,176.3,176.3,176.22,176.28,15521.0,156.7273,156.7273,156.6562,156.7095,15521.0
2020-01-21 15:45:00,176.27,176.31,176.04,176.04,12348.0,156.7006,156.7362,156.4961,156.4961,12348.0
2020-01-21 15:50:00,176.03,176.32,176.01,176.09,63737.0,156.4873,156.7451,156.4695,156.5406,63737.0
2020-01-21 15:55:00,176.09,176.26,176.06,176.14,78504.0,156.5406,156.6917,156.5139,156.585,78504.0
2020-01-22 09:30:00,178.09,178.32,177.19,178.16,43422.0,158.3186,158.523,157.5185,158.3808,43422.0
2020-01-22 09:35:00,178.14,178.72,178.08,178.72,16531.0,158.363,158.8786,158.3097,158.8786,16531.0
2020-01-22 09:40:00,178.66,179.7,178.66,179.53,33525.0,158.8253,159.7498,158.8253,159.5987,33525.0
2020-01-22 09:45:00,179.5,179.6,179.34,179.53,8743.0,159.572,159.6609,159.4298,159.5987,8743.0
2020-01-22 09:50:00,179.46,179.8,179.33,179.49,19806.0,159.5365,159.8387,159.4209,159.5631,19806.0
2020-01-22 09:55:00,179.49,179.63,179.25,179.45,6650.0,159.5631,159.6876,159.3498,159.5276,6650.0
2020-01-22 10:00:00,179.44,179.57,179.28,179.36,15232.0,159.5187,159.6342,159.3764,159.4476,15232.0
2020-01-22 10:05:00,179.36,179.45,179.26,179.42,40918.0,159.4476,159.5276,159.3587,159.5009,40918.0
2020-01-22 10:10:00,179.4,179.58,179.34,179.52,13372.0,159.4831,159.6431,159.4298,159.5898,13372.0
2020-01-22 10:15:00,179.52,179.84,179.52,179.84,12481.0,159.5898,159.8743,159.5898,159.8743,12481.0
2020-01-22 10:20:00,179.8,179.83,179.68,179.78,10980.0,159.8387,159.8654,159.732,159.8209,10980.0
2020-01-22 10:25:00,179.78,179.89,179.67,179.67,14329.0,159.8209,159.9187,159.7231,159.7231,14329.0
2020-01-22 10:30:00,179.7,179.7,179.42,179.5,20499.0,159.7498,159.7498,159.5009,159.572,20499.0
2020-01-22 10:35:00,179.48,179.51,179.28,179.48,7731.0,159.5542,159.5809,159.3764,159.5542,7731.0
2020-01-22 10:40:00,179.47,179.48,179.28,179.29,10742.0,159.5453,159.5542,159.3764,159.3853,10742.0
2020-01-22 10:45:00,179.31,179.6,179.29,179.53,10930.0,159.4031,159.6609,159.3853,159.5987,10930.0
2020-01-22 10:50:00,179.5,179.65,179.41,179.46,6112.0,159.572,159.7054,159.492,159.5365,6112.0
2020-01-22 10:55:00,179.46,179.7,179.43,179.5,13753.0,159.5365,159.7498,159.5098,159.572,13753.0
2020-01-22 11:00:00,179.48,179.51,179.3,179.31,4223.0,159.5542,159.5809,159.3942,159.4031,4223.0
2020-01-22 11:05:00,179.28,179.35,179.23,179.27,8607.0,159.3764,159.4387,159.332,159.3676,8607.0
2020-01-22 11:10:00,179.25,179.25,178.95,178.98,10550.0,159.3498,159.3498,159.0831,159.1097,10550.0
2020-01-22 11:15:00,178.99,179.09,178.89,179.02,10343.0,159.1186,159.2075,159.0297,159.1453,10343.0
2020-01-22 11:20:00,179.02,179.11,178.91,178.91,16231.0,159.1453,159.2253,159.0475,159.0475,16231.0
2020-01-22 11:25:00,178.9,179.11,178.9,179.05,4454.0,159.0386,159.2253,159.0386,159.172,4454.0
2020-01-22 11:30:00,179.05,179.07,178.94,179.06,6513.0,159.172,159.1898,159.0742,159.1809,6513.0
2020-01-22 11:35:00,179.07,179.11,178.96,179.03,7760.0,159.1898,159.2253,159.092,159.1542,7760.0
2020-01-22 11:40:00,179.0,179.02,178.85,178.89,6165.0,159.1275,159.1453,158.9942,159.0297,6165.0
2020-01-22 11:45:00,178.86,178.9,178.78,178.83,6043.0,159.0031,159.0386,158.932,158.9764,6043.0
2020-01-22 11:50:00,178.77,178.87,178.74,178.85,11644.0,158.9231,159.012,158.8964,158.9942,11644.0
2020-01-22 11:55:00,178.85,178.94,178.7,178.76,7879.0,158.9942,159.0742,158.8608,158.9142,7879.0
2020-01-22 12:00:00,178.8,178.91,178.73,178.78,16041.0,158.9497,159.0475,158.8875,158.932,16041.0
2020-01-22 12:05:00,178.73,178.73,178.64,178.67,6028.0,158.8875,158.8875,158.8075,158.8342,6028.0
2020-01-22 12:10:00,178.68,178.8,178.55,178.6,5275.0,158.8431,158.9497,158.7275,158.7719,5275.0
2020-01-22 12:15:00,178.58,178.67,178.47,178.47,8378.0,158.7542,158.8342,158.6564,158.6564,8378.0
2020-01-22 12:20:00,178.45,178.48,178.31,178.37,4609.0,158.6386,158.6653,158.5141,158.5675,4609.0
2020-01-22 12:25:00,178.38,178.49,178.37,178.49,5051.0,158.5764,158.6741,158.5675,158.6741,5051.0
2020-01-22 12:30:00,178.46,178.72,178.46,178.56,6787.0,158.6475,158.8786,158.6475,158.7364,6787.0
2020-01-22 12:35:00,178.53,178.69,178.5,178.68,3200.0,158.7097,158.8519,158.683,158.8431,3200.0
2020-01-22 12:40:00,178.68,178.74,178.56,178.56,10085.0,158.8431,158.8964,158.7364,158.7364,10085.0
2020-01-22 12:45:00,178.62,178.77,178.6,178.68,6107.0,158.7897,158.9231,158.7719,158.8431,6107.0
2020-01-22 12:50:00,178.69,178.8,178.64,178.8,4262.0,158.8519,158.9497,158.8075,158.9497,4262.0
2020-01-22 12:55:00,178.78,178.79,178.66,178.76,9363.0,158.932,158.9408,158.8253,158.9142,9363.0
2020-01-22 13:00:00,178.76,178.77,178.7,178.72,1600.0,158.9142,158.9231,158.8608,158.8786,1600.0
2020-01-22 13:05:00,178.74,178.81,178.74,178.76,3380.0,158.8964,158.9586,158.8964,158.9142,3380.0
2020-01-22 13:10:00,178.76,178.76,178.63,178.76,4042.0,158.9142,158.9142,158.7986,158.9142,4042.0
2020-01-22 13:15:00,178.71,178.82,178.69,178.74,5661.0,158.8697,158.9675,158.8519,158.8964,5661.0
2020-01-22 13:20:00,178.75,178.78,178.73,178.74,3415.0,158.9053,158.932,158.8875,158.8964,3415.0
2020-01-22 13:25:00,178.76,178.78,178.7,178.72,2873.0,158.9142,158.932,158.8608,158.8786,2873.0
2020-01-22 13:30:00,178.72,178.72,178.62,178.63,2911.0,158.8786,158.8786,158.7897,158.7986,2911.0
2020-01-22 13:35:00,178.62,178.63,178.46,178.49,7729.0,158.7897,158.7986,158.6475,158.6741,7729.0
2020-01-22 13:40:00,178.51,178.57,178.5,178.51,3250.0,158.6919,158.7453,158.683,158.6919,3250.0
2020-01-22 13:45:00,178.52,178.56,178.49,178.53,3426.0,158.7008,158.7364,158.6741,158.7097,3426.0
2020-01-22 13:50:00,178.5,178.53,178.41,178.44,6606.0,158.683,158.7097,158.603,158.6297,6606.0
2020-01-22 13:55:00,178.46,178.6,178.42,178.59,3887.0,158.6475,158.7719,158.6119,158.763,3887.0
2020-01-22 14:00:00,178.59,178.65,178.52,178.63,5261.0,158.763,158.8164,158.7008,158.7986,5261.0
2020-01-22 14:05:00,178.68,178.79,178.68,178.78,4462.0,158.8431,158.9408,158.8431,158.932,4462.0
2020-01-22 14:10:00,178.8,178.8,178.63,178.64,3345.0,158.9497,158.9497,158.7986,158.8075,3345.0
2020-01-22 14:15:00,178.62,178.69,178.51,178.56,5816.0,158.7897,158.8519,158.6919,158.7364,5816.0
2020-01-22 14:20:00,178.57,178.59,178.52,178.59,4222.0,158.7453,158.763,158.7008,158.763,4222.0
2020-01-22 14:25:00,178.62,178.66,178.62,178.62,4030.0,158.7897,158.8253,158.7897,158.7897,4030.0
2020-01-22 14:30:00,178.6,178.72,178.54,178.66,4039.0,158.7719,158.8786,158.7186,158.8253,4039.0
2020-01-22 14:35:00,178.69,178.7,178.55,178.55,3167.0,158.8519,158.8608,158.7275,158.7275,3167.0
2020-01-22 14:40:00,178.57,178.57,178.4,178.42,4557.0,158.7453,158.7453,158.5941,158.6119,4557.0
2020-01-22 14:45:00,178.41,178.53,178.36,178.51,6440.0,158.603,158.7097,158.5586,158.6919,6440.0
2020-01-22 14:50:00,178.52,178.62,178.49,178.59,4202.0,158.7008,158.7897,158.6741,158.763,4202.0
2020-01-22 14:55:00,178.57,178.67,178.56,178.64,4130.0,158.7453,158.8342,158.7364,158.8075,4130.0
2020-01-22 15:00:00,178.59,178.62,178.47,178.47,7536.0,158.763,158.7897,158.6564,158.6564,7536.0
2020-01-22 15:05:00,178.46,178.53,178.34,178.46,6798.0,158.6475,158.7097,158.5408,158.6475,6798.0
2020-01-22 15:10:00,178.43,178.43,178.25,178.25,7814.0,158.6208,158.6208,158.4608,158.4608,7814.0
2020-01-22 15:15:00,178.25,178.26,178.09,178.17,5763.0,158.4608,158.4697,158.3186,158.3897,5763.0
2020-01-22 15:20:00,178.18,178.19,177.91,178.05,7940.0,158.3986,158.4075,158.1585,158.283,7940.0
2020-01-22 15:25:00,178.03,178.19,178.0,178.01,12830.0,158.2652,158.4075,158.2385,158.2474,12830.0
2020-01-22 15:30:00,178.0,178.29,178.0,178.24,10036.0,158.2385,158.4964,158.2385,158.4519,10036.0
2020-01-22 15:35:00,178.23,178.39,178.22,178.36,7519.0,158.443,158.5852,158.4341,158.5586,7519.0
2020-01-22 15:40:00,178.35,178.4,178.17,178.2,14611.0,158.5497,158.5941,158.3897,158.4163,14611.0
2020-01-22 15:45:00,178.2,178.48,178.16,178.45,21446.0,158.4163,158.6653,158.3808,158.6386,21446.0
2020-01-22 15:50:00,178.48,178.52,178.17,178.34,63141.0,158.6653,158.7008,158.3897,158.5408,63141.0
2020-01-22 15:55:00,178.37,178.49,178.29,178.32,63103.0,158.5675,158.6741,158.4964,158.523,63103.0
2020-01-23 09:30:00,177.77,178.16,177.41,177.86,20152.0,158.0341,158.3808,157.714,158.1141,20152.0
2020-01-23 09:35:00,177.96,178.1,177.37,177.84,17290.0,158.203,158.3274,157.6785,158.0963,17290.0
2020-01-23 09:40:00,177.96,178.09,177.56,177.89,13270.0,158.203,158.3186,157.8474,158.1408,13270.0
2020-01-23 09:45:00,177.9,178.3,177.89,178.07,6335.0,158.1496,158.5052,158.1408,158.3008,6335.0
2020-01-23 09:50:00,178.03,178.09,177.75,177.93,6373.0,158.2652,158.3186,158.0163,158.1763,6373.0
2020-01-23 09:55:00,177.94,178.18,177.87,178.15,5576.0,158.1852,158.3986,158.123,158.3719,5576.0
2020-01-23 10:00:00,178.21,178.29,178.01,178.01,4641.0,158.4252,158.4964,158.2474,158.2474,4641.0
2020-01-23 10:05:00,178.0,178.4,178.0,178.21,4688.0,158.2385,158.5941,158.2385,158.4252,4688.0
2020-01-23 10:10:00,178.25,178.32,178.22,178.22,2325.0,158.4608,158.523,158.4341,158.4341,2325.0
2020-01-23 10:15:00,178.23,178.24,178.04,178.24,3231.0,158.443,158.4519,158.2741,158.4519,3231.0
2020-01-23 10:20:00,178.24,178.24,178.01,178.15,3615.0,158.4519,158.4519,158.2474,158.3719,3615.0
2020-01-23 10:25:00,178.2,178.4,178.2,178.28,2673.0,158.4163,158.5941,158.4163,158.4875,2673.0
2020-01-23 10:30:00,178.29,178.39,178.25,178.33,4077.0,158.4964,158.5852,158.4608,158.5319,4077.0
2020-01-23 10:35:00,178.34,178.46,178.21,178.23,4000.0,158.5408,158.6475,158.4252,158.443,4000.0
2020-01-23 10:40:00,178.19,178.3,178.12,178.17,4000.0,158.4075,158.5052,158.3452,158.3897,4000.0
2020-01-23 10:45:00,178.09,178.09,177.87,177.87,4716.0,158.3186,158.3186,158.123,158.123,4716.0
2020-01-23 10:50:00,177.83,177.98,177.83,177.85,2858.0,158.0874,158.2208,158.0874,158.1052,2858.0
2020-01-23 10:55:00,177.86,177.86,177.47,177.55,5225.0,158.1141,158.1141,157.7674,157.8385,5225.0
2020-01-23 11:00:00,177.52,177.65,177.35,177.37,5381.0,157.8118,157.9274,157.6607,157.6785,5381.0
2020-01-23 11:05:00,177.35,177.36,177.24,177.25,2670.0,157.6607,157.6696,157.5629,157.5718,2670.0
2020-01-23 11:10:00,177.24,177.38,177.1,177.35,7784.0,157.5629,157.6874,157.4385,157.6607,7784.0
2020-01-23 11:15:00,177.33,177.55,177.29,177.35,5159.0,157.6429,157.8385,157.6074,157.6607,5159.0
2020-01-23 11:20:00,177.35,177.48,177.28,177.28,4964.0,157.6607,157.7763,157.5985,157.5985,4964.0
2020-01-23 11:25:00,177.25,177.26,177.05,177.1,3815.0,157.5718,157.5807,157.394,157.4385,3815.0
2020-01-23 11:30:00,177.22,177.39,177.19,177.25,5537.0,157.5451,157.6963,157.5185,157.5718,5537.0
2020-01-23 11:35:00,177.31,177.5,177.27,177.4,9929.0,157.6251,157.7941,157.5896,157.7052,9929.0
2020-01-23 11:40:00,177.39,177.45,177.25,177.25,2463.0,157.6963,157.7496,157.5718,157.5718,2463.0
2020-01-23 11:45:00,177.28,177.31,177.12,177.12,2720.0,157.5985,157.6251,157.4562,157.4562,2720.0
2020-01-23 11:50:00,177.16,177.22,177.01,177.22,5584.0,157.4918,157.5451,157.3585,157.5451,5584.0
2020-01-23 11:55:00,177.26,177.27,177.17,177.23,3661.0,157.5807,157.5896,157.5007,157.554,3661.0
2020-01-23 12:00:00,177.33,177.45,177.26,177.39,6652.0,157.6429,157.7496,157.5807,157.6963,6652.0
2020-01-23 12:05:00,177.45,177.67,177.4,177.6,3000.0,157.7496,157.9452,157.7052,157.883,3000.0
2020-01-23 12:10:00,177.58,177.64,177.54,177.57,1811.0,157.8652,157.9185,157.8296,157.8563,1811.0
2020-01-23 12:15:00,177.64,177.64,177.56,177.63,1972.0,157.9185,157.9185,157.8474,157.9096,1972.0
2020-01-23 12:20:00,177.62,177.7,177.57,177.62,2947.0,157.9007,157.9719,157.8563,157.9007,2947.0
2020-01-23 12:25:00,177.68,177.75,177.65,177.75,2926.0,157.9541,158.0163,157.9274,158.0163,2926.0
2020-01-23 12:30:00,177.72,177.74,177.63,177.63,2858.0,157.9896,158.0074,157.9096,157.9096,2858.0
2020-01-23 12:35:00,177.65,177.67,177.53,177.53,1632.0,157.9274,157.9452,157.8207,157.8207,1632.0
2020-01-23 12:40:00,177.5,177.52,177.42,177.49,4640.0,157.7941,157.8118,157.7229,157.7852,4640.0
2020-01-23 12:45:00,177.52,177.66,177.52,177.64,2520.0,157.8118,157.9363,157.8118,157.9185,2520.0
2020-01-23 12:50:00,177.64,177.65,177.53,177.56,1837.0,157.9185,157.9274,157.8207,157.8474,1837.0
2020-01-23 12:55:00,177.52,177.52,177.33,177.33,2030.0,157.8118,157.8118,157.6429,157.6429,2030.0
2020-01-23 13:00:00,177.41,177.44,177.21,177.26,3694.0,157.714,157.7407,157.5363,157.5807,3694.0
2020-01-23 13:05:00,177.29,177.31,177.22,177.25,4600.0,157.6074,157.6251,157.5451,157.5718,4600.0
2020-01-23 13:10:00,177.25,177.31,177.24,177.31,4939.0,157.5718,157.6251,157.5629,157.6251,4939.0
2020-01-23 13:15:00,177.28,177.45,177.26,177.4,3609.0,157.5985,157.7496,157.5807,157.7052,3609.0
2020-01-23 13:20:00,177.43,177.75,177.41,177.72,5719.0,157.7318,158.0163,157.714,157.9896,5719.0
2020-01-23 13:25:00,177.76,177.76,177.57,177.61,1680.0,158.0252,158.0252,157.8563,157.8918,1680.0
2020-01-23 13:30:00,177.57,177.57,177.39,177.39,14407.0,157.8563,157.8563,157.6963,157.6963,14407.0
2020-01-23 13:35:00,177.41,177.55,177.36,177.46,28478.0,157.714,157.8385,157.6696,157.7585,28478.0
2020-01-23 13:40:00,177.46,177.59,177.44,177.53,17000.0,157.7585,157.8741,157.7407,157.8207,17000.0
2020-01-23 13:45:00,177.52,177.61,177.45,177.61,44927.0,157.8118,157.8918,157.7496,157.8918,44927.0
2020-01-23 13:50:00,177.62,177.84,177.57,177.73,21072.0,157.9007,158.0963,157.8563,157.9985,21072.0
2020-01-23 13:55:00,177.72,177.73,177.56,177.64,5415.0,157.9896,157.9985,157.8474,157.9185,5415.0
2020-01-23 14:00:00,177.64,177.84,177.55,177.8,29478.0,157.9185,158.0963,157.8385,158.0607,29478.0
2020-01-23 14:05:00,177.84,177.85,177.7,177.83,19261.0,158.0963,158.1052,157.9719,158.0874,19261.0
2020-01-23 14:10:00,177.86,177.91,177.75,177.91,24236.0,158.1141,158.1585,158.0163,158.1585,24236.0
2020-01-23 14:15:00,177.88,178.11,177.88,178.11,5560.0,158.1319,158.3363,158.1319,158.3363,5560.0
2020-01-23 14:20:00,178.07,178.09,177.89,177.91,8212.0,158.3008,158.3186,158.1408,158.1585,8212.0
2020-01-23 14:25:00,177.91,177.91,177.84,177.88,4440.0,158.1585,158.1585,158.0963,158.1319,4440.0
2020-01-23 14:30:00,177.9,177.92,177.75,177.81,8708.0,158.1496,158.1674,158.0163,158.0696,8708.0
2020-01-23 14:35:00,177.79,177.92,177.79,177.83,4584.0,158.0519,158.1674,158.0519,158.0874,4584.0
2020-01-23 14:40:00,177.84,177.84,177.69,177.7,5324.0,158.0963,158.0963,157.963,157.9719,5324.0
2020-01-23 14:45:00,177.7,177.76,177.63,177.63,14641.0,157.9719,158.0252,157.9096,157.9096,14641.0
2020-01-23 14:50:00,177.63,177.73,177.62,177.69,27887.0,157.9096,157.9985,157.9007,157.963,27887.0
2020-01-23 14:55:00,177.68,177.74,177.67,177.69,19452.0,157.9541,158.0074,157.9452,157.963,19452.0
2020-01-23 15:00:00,177.71,177.77,177.66,177.68,17802.0,157.9807,158.0341,157.9363,157.9541,17802.0
2020-01-23 15:05:00,177.66,177.67,177.51,177.54,36068.0,157.9363,157.9452,157.8029,157.8296,36068.0
2020-01-23 15:10:00,177.54,177.6,177.43,177.46,16434.0,157.8296,157.883,157.7318,157.7585,16434.0
2020-01-23 15:15:00,177.45,177.53,177.43,177.49,11361.0,157.7496,157.8207,157.7318,157.7852,11361.0
2020-01-23 15:20:00,177.52,177.74,177.52,177.68,12123.0,157.8118,158.0074,157.8118,157.9541,12123.0
2020-01-23 15:25:00,177.64,177.8,177.58,177.74,7600.0,157.9185,158.0607,157.8652,158.0074,7600.0
2020-01-23 15:30:00,177.73,177.93,177.66,177.81,13657.0,157.9985,158.1763,157.9363,158.0696,13657.0
2020-01-23 15:35:00,177.79,177.79,177.57,177.62,25216.0,158.0519,158.0519,157.8563,157.9007,25216.0
2020-01-23 15:40:00,177.63,177.7,177.52,177.63,30746.0,157.9096,157.9719,157.8118,157.9096,30746.0
2020-01-23 15:45:00,177.63,177.79,177.62,177.73,14472.0,157.9096,158.0519,157.9007,157.9985,14472.0
2020-01-23 15:50:00,177.74,177.81,177.62,177.64,39350.0,158.0074,158.0696,157.9007,157.9185,39350.0
2020-01-23 15:55:00,177.62,177.93,177.62,177.86,69835.0,157.9007,158.1763,157.9007,158.1141,69835.0
2020-01-24 09:30:00,178.83,178.93,178.15,178.8,20992.0,158.9764,159.0653,158.3719,158.9497,20992.0
2020-01-24 09:35:00,178.91,178.91,178.59,178.65,3550.0,159.0475,159.0475,158.763,158.8164,3550.0
2020-01-24 09:40:00,178.65,178.65,178.42,178.61,7151.0,158.8164,158.8164,158.6119,158.7808,7151.0
2020-01-24 09:45:00,178.64,178.69,178.13,178.13,4202.0,158.8075,158.8519,158.3541,158.3541,4202.0
2020-01-24 09:50:00,178.21,178.3,177.95,178.09,4104.0,158.4252,158.5052,158.1941,158.3186,4104.0
2020-01-24 09:55:00,177.99,178.3,177.99,178.13,7157.0,158.2297,158.5052,158.2297,158.3541,7157.0
2020-01-24 10:00:00,178.18,178.18,177.82,177.92,7195.0,158.3986,158.3986,158.0785,158.1674,7195.0
2020-01-24 10:05:00,177.96,178.17,177.92,178.09,3874.0,158.203,158.3897,158.1674,158.3186,3874.0
2020-01-24 10:10:00,178.14,178.21,178.07,178.16,8686.0,158.363,158.4252,158.3008,158.3808,8686.0
2020-01-24 10:15:00,178.2,178.25,177.99,178.05,3736.0,158.4163,158.4608,158.2297,158.283,3736.0
2020-01-24 10:20:00,178.1,178.23,177.82,178.19,4752.0,158.3274,158.443,158.0785,158.4075,4752.0
2020-01-24 10:25:00,178.2,178.24,177.98,177.98,6430.0,158.4163,158.4519,158.2208,158.2208,6430.0
2020-01-24 10:30:00,177.99,178.05,177.9,177.95,2203.0,158.2297,158.283,158.1496,158.1941,2203.0
2020-01-24 10:35:00,177.99,178.2,177.94,178.18,6548.0,158.2297,158.4163,158.1852,158.3986,6548.0
2020-01-24 10:40:00,178.2,178.2,177.98,177.98,5096.0,158.4163,158.4163,158.2208,158.2208,5096.0
2020-01-24 10:45:00,177.96,178.02,177.84,177.89,2634.0,158.203,158.2563,158.0963,158.1408,2634.0
2020-01-24 10:50:00,177.89,177.93,177.78,177.83,2260.0,158.1408,158.1763,158.043,158.0874,2260.0
2020-01-24 10:55:00,177.89,177.95,177.83,177.95,3277.0,158.1408,158.1941,158.0874,158.1941,3277.0
2020-01-24 11:00:00,177.96,178.05,177.96,178.05,4446.0,158.203,158.283,158.203,158.283,4446.0
2020-01-24 11:05:00,178.03,178.12,178.02,178.03,3154.0,158.2652,158.3452,158.2563,158.2652,3154.0
2020-01-24 11:10:00,177.97,178.02,177.85,177.85,5769.0,158.2119,158.2563,158.1052,158.1052,5769.0
2020-01-24 11:15:00,177.89,177.92,177.48,177.63,8004.0,158.1408,158.1674,157.7763,157.9096,8004.0
2020-01-24 11:20:00,177.63,177.64,177.42,177.43,4933.0,157.9096,157.9185,157.7229,157.7318,4933.0
2020-01-24 11:25:00,177.48,177.71,177.42,177.71,5275.0,157.7763,157.9807,157.7229,157.9807,5275.0
2020-01-24 11:30:00,177.7,177.74,177.49,177.52,10300.0,157.9719,158.0074,157.7852,157.8118,10300.0
2020-01-24 11:35:00,177.53,177.66,177.51,177.66,4065.0,157.8207,157.9363,157.8029,157.9363,4065.0
2020-01-24 11:40:00,177.71,177.71,177.45,177.48,5850.0,157.9807,157.9807,157.7496,157.7763,5850.0
2020-01-24 11:45:00,177.53,177.74,177.53,177.63,9600.0,157.8207,158.0074,157.8207,157.9096,9600.0
2020-01-24 11:50:00,177.7,177.74,177.63,177.7,2074.0,157.9719,158.0074,157.9096,157.9719,2074.0
2020-01-24 11:55:00,177.69,177.74,177.44,177.47,3813.0,157.963,158.0074,157.7407,157.7674,3813.0
2020-01-24 12:00:00,177.46,177.47,177.27,177.38,3200.0,157.7585,157.7674,157.5896,157.6874,3200.0
2020-01-24 12:05:00,177.42,177.42,177.24,177.28,5393.0,157.7229,157.7229,157.5629,157.5985,5393.0
2020-01-24 12:10:00,177.23,177.33,177.22,177.26,1864.0,157.554,157.6429,157.5451,157.5807,1864.0
2020-01-24 12:15:00,177.3,177.32,176.78,176.86,7222.0,157.6163,157.634,157.154,157.2251,7222.0
2020-01-24 12:20:00,176.78,176.96,176.78,176.96,4121.0,157.154,157.314,157.154,157.314,4121.0
2020-01-24 12:25:00,176.99,177.01,176.86,177.01,4618.0,157.3407,157.3585,157.2251,157.3585,4618.0
2020-01-24 12:30:00,177.03,177.25,176.99,177.21,3960.0,157.3762,157.5718,157.3407,157.5363,3960.0
2020-01-24 12:35:00,177.2,177.33,177.2,177.32,2147.0,157.5274,157.6429,157.5274,157.634,2147.0
2020-01-24 12:40:00,177.31,177.42,177.23,177.23,7006.0,157.6251,157.7229,157.554,157.554,7006.0
2020-01-24 12:45:00,177.2,177.29,177.05,177.29,4020.0,157.5274,157.6074,157.394,157.6074,4020.0
2020-01-24 12:50:00,177.26,177.38,177.2,177.32,3828.0,157.5807,157.6874,157.5274,157.634,3828.0
2020-01-24 12:55:00,177.31,177.35,177.22,177.32,5394.0,157.6251,157.6607,157.5451,157.634,5394.0
2020-01-24 13:00:00,177.28,177.31,177.06,177.09,5827.0,157.5985,157.6251,157.4029,157.4296,5827.0
2020-01-24 13:05:00,177.1,177.23,176.98,177.2,4654.0,157.4385,157.554,157.3318,157.5274,4654.0
2020-01-24 13:10:00,177.19,177.22,177.0,177.0,6624.0,157.5185,157.5451,157.3496,157.3496,6624.0
2020-01-24 13:15:00,177.03,177.05,176.84,176.91,4550.0,157.3762,157.394,157.2073,157.2696,4550.0
2020-01-24 13:20:00,176.93,177.14,176.86,177.11,3424.0,157.2873,157.474,157.2251,157.4474,3424.0
2020-01-24 13:25:00,177.14,177.15,176.86,176.86,5211.0,157.474,157.4829,157.2251,157.2251,5211.0
2020-01-24 13:30:00,176.87,176.9,176.74,176.84,17641.0,157.234,157.2607,157.1184,157.2073,17641.0
2020-01-24 13:35:00,176.81,176.85,176.74,176.78,6723.0,157.1807,157.2162,157.1184,157.154,6723.0
2020-01-24 13:40:00,176.74,176.74,176.62,176.71,3338.0,157.1184,157.1184,157.0118,157.0918,3338.0
2020-01-24 13:45:00,176.68,176.75,176.36,176.36,6941.0,157.0651,157.1273,156.7806,156.7806,6941.0
2020-01-24 13:50:00,176.39,176.41,176.18,176.36,4628.0,156.8073,156.8251,156.6206,156.7806,4628.0
2020-01-24 13:55:00,176.36,176.58,176.24,176.56,9622.0,156.7806,156.9762,156.6739,156.9584,9622.0
2020-01-24 14:00:00,176.56,176.79,176.55,176.6,9541.0,156.9584,157.1629,156.9495,156.994,9541.0
2020-01-24 14:05:00,176.64,176.99,176.64,176.91,12312.0,157.0295,157.3407,157.0295,157.2696,12312.0
2020-01-24 14:10:00,176.92,176.99,176.76,176.78,12978.0,157.2784,157.3407,157.1362,157.154,12978.0
2020-01-24 14:15:00,176.83,176.84,176.55,176.62,17335.0,157.1984,157.2073,156.9495,157.0118,17335.0
2020-01-24 14:20:00,176.63,176.66,176.29,176.42,15540.0,157.0206,157.0473,156.7184,156.834,15540.0
2020-01-24 14:25:00,176.42,176.61,176.42,176.5,12683.0,156.834,157.0029,156.834,156.9051,12683.0
2020-01-24 14:30:00,176.54,176.84,176.54,176.81,6475.0,156.9406,157.2073,156.9406,157.1807,6475.0
2020-01-24 14:35:00,176.81,176.84,176.55,176.78,7416.0,157.1807,157.2073,156.9495,157.154,7416.0
2020-01-24 14:40:00,176.78,176.98,176.77,176.78,8470.0,157.154,157.3318,157.1451,157.154,8470.0
2020-01-24 14:45:00,176.77,176.89,176.65,176.89,7070.0,157.1451,157.2518,157.0384,157.2518,7070.0
2020-01-24 14:50:00,176.91,177.1,176.86,177.08,10297.0,157.2696,157.4385,157.2251,157.4207,10297.0
2020-01-24 14:55:00,177.07,177.38,177.02,177.37,9994.0,157.4118,157.6874,157.3673,157.6785,9994.0
2020-01-24 15:00:00,177.4,177.59,177.27,177.37,9928.0,157.7052,157.8741,157.5896,157.6785,9928.0
2020-01-24 15:05:00,177.39,177.53,177.32,177.5,11163.0,157.6963,157.8207,157.634,157.7941,11163.0
2020-01-24 15:10:00,177.52,177.57,177.34,177.54,19425.0,157.8118,157.8563,157.6518,157.8296,19425.0
2020-01-24 15:15:00,177.54,177.75,177.53,177.71,10190.0,157.8296,158.0163,157.8207,157.9807,10190.0
2020-01-24 15:20:00,177.7,177.78,177.57,177.64,10754.0,157.9719,158.043,157.8563,157.9185,10754.0
2020-01-24 15:25:00,177.62,177.69,177.51,177.53,11359.0,157.9007,157.963,157.8029,157.8207,11359.0
2020-01-24 15:30:00,177.53,177.53,176.9,177.02,20637.0,157.8207,157.8207,157.2607,157.3673,20637.0
2020-01-24 15:35:00,177.03,177.26,176.91,176.91,15250.0,157.3762,157.5807,157.2696,157.2696,15250.0
2020-01-24 15:40:00,176.96,176.97,176.69,176.8,16798.0,157.314,157.3229,157.074,157.1718,16798.0
2020-01-24 15:45:00,176.78,177.02,176.76,176.99,21747.0,157.154,157.3673,157.1362,157.3407,21747.0
2020-01-24 15:50:00,176.96,177.28,176.89,177.19,71719.0,157.314,157.5985,157.2518,157.5185,71719.0
2020-01-24 15:55:00,177.2,177.32,177.07,177.2,93538.0,157.5274,157.634,157.4118,157.5274,93538.0
2020-01-27 09:30:00,175.19,175.9,174.49,175.55,36127.0,155.7405,156.3717,155.1182,156.0605,36127.0
2020-01-27 09:35:00,175.21,175.57,175.2,175.32,4316.0,155.7583,156.0783,155.7494,155.8561,4316.0
2020-01-27 09:40:00,175.59,175.99,175.59,175.84,7756.0,156.0961,156.4517,156.0961,156.3183,7756.0
2020-01-27 09:45:00,175.85,176.0,175.59,175.59,6742.0,156.3272,156.4606,156.0961,156.0961,6742.0
2020-01-27 09:50:00,175.68,175.87,175.6,175.78,5467.0,156.1761,156.345,156.105,156.265,5467.0
2020-01-27 09:55:00,175.8,175.84,175.55,175.77,7577.0,156.2828,156.3183,156.0605,156.2561,7577.0
2020-01-27 10:00:00,175.66,175.83,175.54,175.74,4233.0,156.1583,156.3095,156.0517,156.2294,4233.0
2020-01-27 10:05:00,175.74,176.03,175.6,176.03,16269.0,156.2294,156.4873,156.105,156.4873,16269.0
2020-01-27 10:10:00,176.04,176.08,175.73,175.8,7901.0,156.4961,156.5317,156.2206,156.2828,7901.0
2020-01-27 10:15:00,175.7,176.01,175.57,175.64,8382.0,156.1939,156.4695,156.0783,156.1406,8382.0
2020-01-27 10:20:00,175.57,176.12,175.56,176.12,30852.0,156.0783,156.5673,156.0694,156.5673,30852.0
2020-01-27 10:25:00,176.07,176.39,175.97,176.35,9793.0,156.5228,156.8073,156.4339,156.7717,9793.0
2020-01-27 10:30:00,176.28,176.46,176.16,176.22,5852.0,156.7095,156.8695,156.6028,156.6562,5852.0
2020-01-27 10:35:00,176.22,176.6,176.21,176.45,6194.0,156.6562,156.994,156.6473,156.8606,6194.0
2020-01-27 10:40:00,176.42,176.42,176.23,176.4,4867.0,156.834,156.834,156.6651,156.8162,4867.0
2020-01-27 10:45:00,176.37,176.37,176.19,176.19,12449.0,156.7895,156.7895,156.6295,156.6295,12449.0
2020-01-27 10:50:00,176.22,176.26,175.83,175.85,8371.0,156.6562,156.6917,156.3095,156.3272,8371.0
2020-01-27 10:55:00,175.72,176.05,175.7,176.05,5943.0,156.2117,156.505,156.1939,156.505,5943.0
2020-01-27 11:00:00,176.02,176.29,175.99,176.18,8273.0,156.4784,156.7184,156.4517,156.6206,8273.0
2020-01-27 11:05:00,176.22,176.23,175.88,175.94,14991.0,156.6562,156.6651,156.3539,156.4072,14991.0
2020-01-27 11:10:00,175.95,175.98,175.83,175.89,6338.0,156.4161,156.4428,156.3095,156.3628,6338.0
2020-01-27 11:15:00,175.85,175.87,175.75,175.77,8801.0,156.3272,156.345,156.2383,156.2561,8801.0
2020-01-27 11:20:00,175.77,175.92,175.7,175.72,19119.0,156.2561,156.3895,156.1939,156.2117,19119.0
2020-01-27 11:25:00,175.75,175.91,175.57,175.87,10738.0,156.2383,156.3806,156.0783,156.345,10738.0
2020-01-27 11:30:00,175.88,175.98,175.77,175.83,9680.0,156.3539,156.4428,156.2561,156.3095,9680.0
2020-01-27 11:35:00,175.88,176.14,175.85,176.06,3077.0,156.3539,156.585,156.3272,156.5139,3077.0
2020-01-27 11:40:00,176.09,176.18,176.05,176.18,3663.0,156.5406,156.6206,156.505,156.6206,3663.0
2020-01-27 11:45:00,176.19,176.19,176.0,176.0,4537.0,156.6295,156.6295,156.4606,156.4606,4537.0
2020-01-27 11:50:00,175.98,176.22,175.96,176.13,6150.0,156.4428,156.6562,156.425,156.5762,6150.0
2020-01-27 11:55:00,176.12,176.24,176.06,176.07,5042.0,156.5673,156.6739,156.5139,156.5228,5042.0
2020-01-27 12:00:00,176.03,176.1,175.83,175.86,7919.0,156.4873,156.5495,156.3095,156.3361,7919.0
2020-01-27 12:05:00,175.81,175.99,175.81,175.92,4205.0,156.2917,156.4517,156.2917,156.3895,4205.0
2020-01-27 12:10:00,175.95,176.24,175.93,176.13,7402.0,156.4161,156.6739,156.3984,156.5762,7402.0
2020-01-27 12:15:00,176.16,176.29,176.15,176.18,4715.0,156.6028,156.7184,156.5939,156.6206,4715.0
2020-01-27 12:20:00,176.22,176.51,176.21,176.34,7017.0,156.6562,156.914,156.6473,156.7628,7017.0
2020-01-27 12:25:00,176.29,176.38,176.14,176.23,4545.0,156.7184,156.7984,156.585,156.6651,4545.0
2020-01-27 12:30:00,176.24,176.62,176.24,176.48,33908.0,156.6739,157.0118,156.6739,156.8873,33908.0
2020-01-27 12:35:00,176.47,176.48,176.33,176.39,5201.0,156.8784,156.8873,156.7539,156.8073,5201.0
2020-01-27 12:40:00,176.31,176.47,176.3,176.47,4040.0,156.7362,156.8784,156.7273,156.8784,4040.0
2020-01-27 12:45:00,176.44,176.63,176.36,176.47,5226.0,156.8517,157.0206,156.7806,156.8784,5226.0
2020-01-27 12:50:00,176.48,176.49,176.21,176.22,5261.0,156.8873,156.8962,156.6473,156.6562,5261.0
2020-01-27 12:55:00,176.17,176.17,176.04,176.17,4070.0,156.6117,156.6117,156.4961,156.6117,4070.0
2020-01-27 13:00:00,176.15,176.16,176.05,176.05,5413.0,156.5939,156.6028,156.505,156.505,5413.0
2020-01-27 13:05:00,176.05,176.05,175.92,175.94,3835.0,156.505,156.505,156.3895,156.4072,3835.0
2020-01-27 13:10:00,175.96,175.98,175.86,175.95,2652.0,156.425,156.4428,156.3361,156.4161,2652.0
2020-01-27 13:15:00,175.94,176.06,175.93,176.04,3152.0,156.4072,156.5139,156.3984,156.4961,3152.0
2020-01-27 13:20:00,176.11,176.13,176.01,176.04,5503.0,156.5584,156.5762,156.4695,156.4961,5503.0
2020-01-27 13:25:00,176.07,176.16,176.04,176.13,4327.0,156.5228,156.6028,156.4961,156.5762,4327.0
2020-01-27 13:30:00,176.1,176.18,176.08,176.18,4360.0,156.5495,156.6206,156.5317,156.6206,4360.0
2020-01-27 13:35:00,176.2,176.3,176.19,176.26,5198.0,156.6384,156.7273,156.6295,156.6917,5198.0
2020-01-27 13:40:00,176.25,176.3,176.16,176.16,12788.0,156.6828,156.7273,156.6028,156.6028,12788.0
2020-01-27 13:45:00,176.14,176.21,176.11,176.19,6687.0,156.585,156.6473,156.5584,156.6295,6687.0
2020-01-27 13:50:00,176.18,176.19,176.1,176.11,6046.0,156.6206,156.6295,156.5495,156.5584,6046.0
2020-01-27 13:55:00,176.12,176.18,175.99,176.0,5224.0,156.5673,156.6206,156.4517,156.4606,5224.0
2020-01-27 14:00:00,176.03,176.04,175.84,175.95,8923.0,156.4873,156.4961,156.3183,156.4161,8923.0
2020-01-27 14:05:00,175.92,176.11,175.89,176.09,12285.0,156.3895,156.5584,156.3628,156.5406,12285.0
2020-01-27 14:10:00,176.08,176.16,176.03,176.13,7917.0,156.5317,156.6028,156.4873,156.5762,7917.0
2020-01-27 14:15:00,176.13,176.28,176.12,176.28,4932.0,156.5762,156.7095,156.5673,156.7095,4932.0
2020-01-27 14:20:00,176.27,176.27,175.99,176.08,3545.0,156.7006,156.7006,156.4517,156.5317,3545.0
2020-01-27 14:25:00,176.09,176.33,176.09,176.3,5289.0,156.5406,156.7539,156.5406,156.7273,5289.0
2020-01-27 14:30:00,176.3,176.31,176.14,176.19,10792.0,156.7273,156.7362,156.585,156.6295,10792.0
2020-01-27 14:35:00,176.22,176.25,176.02,176.09,6491.0,156.6562,156.6828,156.4784,156.5406,6491.0
2020-01-27 14:40:00,176.13,176.2,176.04,176.14,10308.0,156.5762,156.6384,156.4961,156.585,10308.0
2020-01-27 14:45:00,176.1,176.12,175.86,175.89,6963.0,156.5495,156.5673,156.3361,156.3628,6963.0
2020-01-27 14:50:00,175.84,175.99,175.77,175.86,12746.0,156.3183,156.4517,156.2561,156.3361,12746.0
2020-01-27 14:55:00,175.87,175.96,175.83,175.88,9407.0,156.345,156.425,156.3095,156.3539,9407.0
2020-01-27 15:00:00,175.88,175.89,175.74,175.81,11178.0,156.3539,156.3628,156.2294,156.2917,11178.0
2020-01-27 15:05:00,175.81,175.95,175.8,175.82,4891.0,156.2917,156.4161,156.2828,156.3006,4891.0
2020-01-27 15:10:00,175.78,175.84,175.64,175.7,13549.0,156.265,156.3183,156.1406,156.1939,13549.0
2020-01-27 15:15:00,175.73,175.92,175.73,175.91,5300.0,156.2206,156.3895,156.2206,156.3806,5300.0
2020-01-27 15:20:00,175.89,176.11,175.89,175.96,25165.0,156.3628,156.5584,156.3628,156.425,25165.0
2020-01-27 15:25:00,175.98,176.0,175.83,175.84,8105.0,156.4428,156.4606,156.3095,156.3183,8105.0
2020-01-27 15:30:00,175.83,175.83,175.58,175.66,18623.0,156.3095,156.3095,156.0872,156.1583,18623.0
2020-01-27 15:35:00,175.66,175.8,175.58,175.8,19882.0,156.1583,156.2828,156.0872,156.2828,19882.0
2020-01-27 15:40:00,175.78,175.9,175.69,175.87,11421.0,156.265,156.3717,156.185,156.345,11421.0
2020-01-27 15:45:00,175.85,175.98,175.72,175.77,19724.0,156.3272,156.4428,156.2117,156.2561,19724.0
2020-01-27 15:50:00,175.75,175.82,175.65,175.71,30237.0,156.2383,156.3006,156.1494,156.2028,30237.0
2020-01-27 15:55:00,175.71,175.92,175.66,175.77,69422.0,156.2028,156.3895,156.1583,156.2561,69422.0
2020-01-28 09:30:00,176.06,176.55,175.9,176.49,22734.0,156.5139,156.9495,156.3717,156.8962,22734.0
2020-01-28 09:35:00,176.49,176.57,176.24,176.56,9912.0,156.8962,156.9673,156.6739,156.9584,9912.0
2020-01-28 09:40:00,176.62,176.83,176.48,176.82,6788.0,157.0118,157.1984,156.8873,157.1895,6788.0
2020-01-28 09:45:00,176.78,176.96,176.73,176.87,8307.0,157.154,157.314,157.1095,157.234,8307.0
2020-01-28 09:50:00,176.89,177.25,176.68,177.16,10153.0,157.2518,157.5718,157.0651,157.4918,10153.0
2020-01-28 09:55:00,177.13,177.2,177.02,177.2,10346.0,157.4651,157.5274,157.3673,157.5274,10346.0
2020-01-28 10:00:00,177.29,177.78,177.28,177.63,15774.0,157.6074,158.043,157.5985,157.9096,15774.0
2020-01-28 10:05:00,177.67,177.85,177.44,177.59,9269.0,157.9452,158.1052,157.7407,157.8741,9269.0
2020-01-28 10:10:00,177.69,177.71,177.43,177.63,7593.0,157.963,157.9807,157.7318,157.9096,7593.0
2020-01-28 10:15:00,177.62,177.76,177.53,177.54,6505.0,157.9007,158.0252,157.8207,157.8296,6505.0
2020-01-28 10:20:00,177.53,177.65,177.5,177.65,10049.0,157.8207,157.9274,157.7941,157.9274,10049.0
2020-01-28 10:25:00,177.6,177.93,177.6,177.79,10997.0,157.883,158.1763,157.883,158.0519,10997.0
2020-01-28 10:30:00,177.79,177.91,177.68,177.9,8980.0,158.0519,158.1585,157.9541,158.1496,8980.0
2020-01-28 10:35:00,177.87,178.08,177.76,177.78,9116.0,158.123,158.3097,158.0252,158.043,9116.0
2020-01-28 10:40:00,177.81,177.96,177.79,177.85,10578.0,158.0696,158.203,158.0519,158.1052,10578.0
2020-01-28 10:45:00,177.87,177.96,177.78,177.87,16128.0,158.123,158.203,158.043,158.123,16128.0
2020-01-28 10:50:00,177.87,178.25,177.83,177.96,8521.0,158.123,158.4608,158.0874,158.203,8521.0
2020-01-28 10:55:00,178.02,178.03,177.89,177.91,4086.0,158.2563,158.2652,158.1408,158.1585,4086.0
2020-01-28 11:00:00,177.95,177.96,177.82,177.83,5858.0,158.1941,158.203,158.0785,158.0874,5858.0
2020-01-28 11:05:00,177.86,178.06,177.75,177.77,5057.0,158.1141,158.2919,158.0163,158.0341,5057.0
2020-01-28 11:10:00,177.77,177.96,177.73,177.9,7504.0,158.0341,158.203,157.9985,158.1496,7504.0
2020-01-28 11:15:00,177.9,178.1,177.85,178.08,10744.0,158.1496,158.3274,158.1052,158.3097,10744.0
2020-01-28 11:20:00,178.06,178.19,177.97,178.16,7296.0,158.2919,158.4075,158.2119,158.3808,7296.0
2020-01-28 11:25:00,178.15,178.4,178.09,178.36,11986.0,158.3719,158.5941,158.3186,158.5586,11986.0
2020-01-28 11:30:00,178.35,178.42,178.21,178.25,6780.0,158.5497,158.6119,158.4252,158.4608,6780.0
2020-01-28 11:35:00,178.3,178.43,178.03,178.04,5700.0,158.5052,158.6208,158.2652,158.2741,5700.0
2020-01-28 11:40:00,178.05,178.22,178.03,178.18,5619.0,158.283,158.4341,158.2652,158.3986,5619.0
2020-01-28 11:45:00,178.22,178.22,178.05,178.09,8823.0,158.4341,158.4341,158.283,158.3186,8823.0
2020-01-28 11:50:00,178.12,178.33,178.12,178.24,5905.0,158.3452,158.5319,158.3452,158.4519,5905.0
2020-01-28 11:55:00,178.22,178.33,178.21,178.33,3472.0,158.4341,158.5319,158.4252,158.5319,3472.0
2020-01-28 12:00:00,178.32,178.36,178.12,178.12,6656.0,158.523,158.5586,158.3452,158.3452,6656.0
2020-01-28 12:05:00,178.17,178.28,178.17,178.27,4255.0,158.3897,158.4875,158.3897,158.4786,4255.0
2020-01-28 12:10:00,178.29,178.43,178.29,178.43,7092.0,158.4964,158.6208,158.4964,158.6208,7092.0
2020-01-28 12:15:00,178.45,178.67,178.32,178.63,10555.0,158.6386,158.8342,158.523,158.7986,10555.0
2020-01-28 12:20:00,178.67,178.7,178.57,178.6,4772.0,158.8342,158.8608,158.7453,158.7719,4772.0
2020-01-28 12:25:00,178.57,178.61,178.47,178.53,5213.0,158.7453,158.7808,158.6564,158.7097,5213.0
2020-01-28 12:30:00,178.55,178.69,178.5,178.59,6193.0,158.7275,158.8519,158.683,158.763,6193.0
2020-01-28 12:35:00,178.66,178.69,178.57,178.6,8696.0,158.8253,158.8519,158.7453,158.7719,8696.0
2020-01-28 12:40:00,178.58,178.63,178.42,178.46,9500.0,158.7542,158.7986,158.6119,158.6475,9500.0
2020-01-28 12:45:00,178.48,178.53,178.46,178.5,3434.0,158.6653,158.7097,158.6475,158.683,3434.0
2020-01-28 12:50:00,178.52,178.53,178.39,178.41,7265.0,158.7008,158.7097,158.5852,158.603,7265.0
2020-01-28 12:55:00,178.4,178.49,178.35,178.49,6068.0,158.5941,158.6741,158.5497,158.6741,6068.0
2020-01-28 13:00:00,178.5,178.54,178.33,178.36,7731.0,158.683,158.7186,158.5319,158.5586,7731.0
2020-01-28 13:05:00,178.34,178.35,178.22,178.28,5799.0,158.5408,158.5497,158.4341,158.4875,5799.0
2020-01-28 13:10:00,178.28,178.42,178.28,178.35,4882.0,158.4875,158.6119,158.4875,158.5497,4882.0
2020-01-28 13:15:00,178.36,178.42,178.17,178.21,12416.0,158.5586,158.6119,158.3897,158.4252,12416.0
2020-01-28 13:20:00,178.21,178.29,178.14,178.22,15269.0,158.4252,158.4964,158.363,158.4341,15269.0
2020-01-28 13:25:00,178.23,178.23,178.0,178.0,8207.0,158.443,158.443,158.2385,158.2385,8207.0
2020-01-28 13:30:00,178.01,178.05,177.82,177.83,8701.0,158.2474,158.283,158.0785,158.0874,8701.0
2020-01-28 13:35:00,177.83,177.99,177.81,177.9,9397.0,158.0874,158.2297,158.0696,158.1496,9397.0
2020-01-28 13:40:00,177.95,178.04,177.91,178.01,5858.0,158.1941,158.2741,158.1585,158.2474,5858.0
2020-01-28 13:45:00,178.09,178.21,178.09,178.15,6335.0,158.3186,158.4252,158.3186,158.3719,6335.0
2020-01-28 13:50:00,178.19,178.34,178.19,178.31,5500.0,158.4075,158.5408,158.4075,158.5141,5500.0
2020-01-28 13:55:00,178.29,178.3,178.17,178.23,5805.0,158.4964,158.5052,158.3897,158.443,5805.0
2020-01-28 14:00:00,178.3,178.36,178.24,178.33,4800.0,158.5052,158.5586,158.4519,158.5319,4800.0
2020-01-28 14:05:00,178.3,178.37,178.29,178.33,7022.0,158.5052,158.5675,158.4964,158.5319,7022.0
2020-01-28 14:10:00,178.36,178.44,178.29,178.44,5162.0,158.5586,158.6297,158.4964,158.6297,5162.0
2020-01-28 14:15:00,178.44,178.55,178.34,178.51,10238.0,158.6297,158.7275,158.5408,158.6919,10238.0
2020-01-28 14:20:00,178.5,178.52,178.36,178.38,6014.0,158.683,158.7008,158.5586,158.5764,6014.0
2020-01-28 14:25:00,178.4,178.51,178.35,178.45,8254.0,158.5941,158.6919,158.5497,158.6386,8254.0
2020-01-28 14:30:00,178.48,178.68,178.44,178.64,8045.0,158.6653,158.8431,158.6297,158.8075,8045.0
2020-01-28 14:35:00,178.63,178.86,178.61,178.83,7916.0,158.7986,159.0031,158.7808,158.9764,7916.0
2020-01-28 14:40:00,178.81,178.96,178.78,178.8,8510.0,158.9586,159.092,158.932,158.9497,8510.0
2020-01-28 14:45:00,178.84,178.89,178.63,178.63,7730.0,158.9853,159.0297,158.7986,158.7986,7730.0
2020-01-28 14:50:00,178.65,178.68,178.38,178.57,19019.0,158.8164,158.8431,158.5764,158.7453,19019.0
2020-01-28 14:55:00,178.55,178.6,178.39,178.42,10351.0,158.7275,158.7719,158.5852,158.6119,10351.0
2020-01-28 15:00:00,178.37,178.59,178.37,178.4,17128.0,158.5675,158.763,158.5675,158.5941,17128.0
2020-01-28 15:05:00,178.39,178.52,178.33,178.37,12233.0,158.5852,158.7008,158.5319,158.5675,12233.0
2020-01-28 15:10:00,178.39,178.44,178.31,178.4,11689.0,158.5852,158.6297,158.5141,158.5941,11689.0
2020-01-28 15:15:00,178.38,178.43,178.29,178.42,13799.0,158.5764,158.6208,158.4964,158.6119,13799.0
2020-01-28 15:20:00,178.43,178.56,178.42,178.56,16673.0,158.6208,158.7364,158.6119,158.7364,16673.0
2020-01-28 15:25:00,178.58,178.68,178.55,178.62,17241.0,158.7542,158.8431,158.7275,158.7897,17241.0
2020-01-28 15:30:00,178.6,178.6,178.47,178.49,12606.0,158.7719,158.7719,158.6564,158.6741,12606.0
2020-01-28 15:35:00,178.5,178.53,178.24,178.25,17348.0,158.683,158.7097,158.4519,158.4608,17348.0
2020-01-28 15:40:00,178.32,178.44,178.28,178.44,17206.0,158.523,158.6297,158.4875,158.6297,17206.0
2020-01-28 15:45:00,178.42,178.63,178.41,178.58,23174.0,158.6119,158.7986,158.603,158.7542,23174.0
2020-01-28 15:50:00,178.58,178.58,178.16,178.19,43923.0,158.7542,158.7542,158.3808,158.4075,43923.0
2020-01-28 15:55:00,178.17,178.33,178.16,178.3,66440.0,158.3897,158.5319,158.3808,158.5052,66440.0
2020-01-29 09:30:00,171.85,174.28,171.76,172.24,120165.0,152.7713,154.9315,152.6913,153.118,120165.0
2020-01-29 09:35:00,172.02,172.99,171.1,172.48,68816.0,152.9224,153.7848,152.1046,153.3314,68816.0
2020-01-29 09:40:00,172.68,174.15,172.61,173.32,74556.0,153.5092,154.816,153.4469,154.0781,74556.0
2020-01-29 09:45:00,173.25,173.45,172.0,172.0,63306.0,154.0159,154.1937,152.9047,152.9047,63306.0
2020-01-29 09:50:00,171.92,173.34,171.9,172.93,51403.0,152.8335,154.0959,152.8158,153.7314,51403.0
2020-01-29 09:55:00,172.84,172.93,172.04,172.14,35948.0,153.6514,153.7314,152.9402,153.0291,35948.0
2020-01-29 10:00:00,172.02,172.22,171.57,172.22,36909.0,152.9224,153.1002,152.5224,153.1002,36909.0
2020-01-29 10:05:00,172.27,172.38,171.42,171.59,55886.0,153.1447,153.2425,152.3891,152.5402,55886.0
2020-01-29 10:10:00,171.59,172.32,171.43,172.19,86432.0,152.5402,153.1891,152.3979,153.0736,86432.0
2020-01-29 10:15:00,172.22,172.22,171.51,171.96,48965.0,153.1002,153.1002,152.4691,152.8691,48965.0
2020-01-29 10:20:00,171.97,172.23,171.8,171.81,23824.0,152.878,153.1091,152.7269,152.7358,23824.0
2020-01-29 10:25:00,171.84,172.2,171.63,172.02,23163.0,152.7624,153.0825,152.5757,152.9224,23163.0
2020-01-29 10:30:00,171.98,172.07,171.74,171.85,25225.0,152.8869,152.9669,152.6735,152.7713,25225.0
2020-01-29 10:35:00,171.86,172.03,171.53,171.89,27878.0,152.7802,152.9313,152.4868,152.8069,27878.0
2020-01-29 10:40:00,171.87,172.11,171.82,171.96,93305.0,152.7891,153.0025,152.7446,152.8691,93305.0
2020-01-29 10:45:00,171.96,172.32,171.8,172.11,24913.0,152.8691,153.1891,152.7269,153.0025,24913.0
2020-01-29 10:50:00,172.19,172.25,171.95,172.05,23689.0,153.0736,153.1269,152.8602,152.9491,23689.0
2020-01-29 10:55:00,172.06,172.09,171.54,171.62,22761.0,152.958,152.9847,152.4957,152.5668,22761.0
2020-01-29 11:00:00,171.58,171.71,171.35,171.6,25785.0,152.5313,152.6469,152.3268,152.5491,25785.0
2020-01-29 11:05:00,171.54,172.01,171.54,171.94,23110.0,152.4957,152.9136,152.4957,152.8513,23110.0
2020-01-29 11:10:00,171.96,172.03,171.77,172.01,21901.0,152.8691,152.9313,152.7002,152.9136,21901.0
2020-01-29 11:15:00,171.97,171.98,171.63,171.76,16764.0,152.878,152.8869,152.5757,152.6913,16764.0
2020-01-29 11:20:00,171.74,171.96,171.62,171.95,19923.0,152.6735,152.8691,152.5668,152.8602,19923.0
2020-01-29 11:25:00,171.95,172.07,171.79,171.81,17517.0,152.8602,152.9669,152.718,152.7358,17517.0
2020-01-29 11:30:00,171.8,172.1,171.74,172.0,25441.0,152.7269,152.9936,152.6735,152.9047,25441.0
2020-01-29 11:35:00,171.98,172.08,171.66,171.87,18590.0,152.8869,152.9758,152.6024,152.7891,18590.0
2020-01-29 11:40:00,171.89,172.01,171.69,171.88,17954.0,152.8069,152.9136,152.6291,152.798,17954.0
2020-01-29 11:45:00,171.87,171.96,171.79,171.93,19765.0,152.7891,152.8691,152.718,152.8424,19765.0
2020-01-29 11:50:00,171.98,172.0,171.85,171.92,13813.0,152.8869,152.9047,152.7713,152.8335,13813.0
2020-01-29 11:55:00,171.89,172.1,171.89,172.02,14100.0,152.8069,152.9936,152.8069,152.9224,14100.0
2020-01-29 12:00:00,171.99,172.03,171.78,172.0,12666.0,152.8958,152.9313,152.7091,152.9047,12666.0
2020-01-29 12:05:00,172.01,172.09,171.97,172.06,15192.0,152.9136,152.9847,152.878,152.958,15192.0
2020-01-29 12:10:00,172.06,172.08,171.88,172.06,10340.0,152.958,152.9758,152.798,152.958,10340.0
2020-01-29 12:15:00,172.04,172.07,171.96,172.03,10971.0,152.9402,152.9669,152.8691,152.9313,10971.0
2020-01-29 12:20:00,172.0,172.02,171.86,171.87,9235.0,152.9047,152.9224,152.7802,152.7891,9235.0
2020-01-29 12:25:00,171.87,171.98,171.82,171.83,12752.0,152.7891,152.8869,152.7446,152.7535,12752.0
2020-01-29 12:30:00,171.81,171.81,171.59,171.59,25242.0,152.7358,152.7358,152.5402,152.5402,25242.0
2020-01-29 12:35:00,171.63,171.76,171.56,171.71,19386.0,152.5757,152.6913,152.5135,152.6469,19386.0
2020-01-29 12:40:00,171.68,171.7,171.34,171.51,11326.0,152.6202,152.638,152.3179,152.4691,11326.0
2020-01-29 12:45:00,171.51,171.72,171.41,171.71,25692.0,152.4691,152.6557,152.3802,152.6469,25692.0
2020-01-29 12:50:00,171.8,172.01,171.8,171.98,45483.0,152.7269,152.9136,152.7269,152.8869,45483.0
2020-01-29 12:55:00,172.02,172.07,171.91,172.01,16110.0,152.9224,152.9669,152.8247,152.9136,16110.0
2020-01-29 13:00:00,172.01,172.15,171.96,172.12,23682.0,152.9136,153.038,152.8691,153.0113,23682.0
2020-01-29 13:05:00,172.12,172.15,171.93,171.95,13279.0,153.0113,153.038,152.8424,152.8602,13279.0
2020-01-29 13:10:00,171.95,172.0,171.75,171.88,19028.0,152.8602,152.9047,152.6824,152.798,19028.0
2020-01-29 13:15:00,171.88,172.1,171.79,172.06,33242.0,152.798,152.9936,152.718,152.958,33242.0
2020-01-29 13:20:00,172.09,172.13,171.91,172.06,23927.0,152.9847,153.0202,152.8247,152.958,23927.0
2020-01-29 13:25:00,172.02,172.74,171.94,172.62,30127.0,152.9224,153.5625,152.8513,153.4558,30127.0
2020-01-29 13:30:00,172.56,172.56,172.11,172.15,28604.0,153.4025,153.4025,153.0025,153.038,28604.0
2020-01-29 13:35:00,172.1,172.22,172.0,172.11,54113.0,152.9936,153.1002,152.9047,153.0025,54113.0
2020-01-29 13:40:00,172.16,172.72,172.16,172.72,15527.0,153.0469,153.5447,153.0469,153.5447,15527.0
2020-01-29 13:45:00,172.73,172.75,172.4,172.72,15242.0,153.5536,153.5714,153.2603,153.5447,15242.0
2020-01-29 13:50:00,172.73,172.73,172.44,172.57,9740.0,153.5536,153.5536,153.2958,153.4114,9740.0
2020-01-29 13:55:00,172.57,172.7,172.06,172.06,8912.0,153.4114,153.5269,152.958,152.958,8912.0
2020-01-29 14:00:00,172.12,172.75,172.12,172.73,22127.0,153.0113,153.5714,153.0113,153.5536,22127.0
2020-01-29 14:05:00,172.68,172.85,172.51,172.6,44344.0,153.5092,153.6603,153.358,153.4381,44344.0
2020-01-29 14:10:00,172.56,172.7,172.47,172.7,11007.0,153.4025,153.5269,153.3225,153.5269,11007.0
2020-01-29 14:15:00,172.7,172.72,172.51,172.68,19697.0,153.5269,153.5447,153.358,153.5092,19697.0
2020-01-29 14:20:00,172.7,172.72,172.5,172.59,11120.0,153.5269,153.5447,153.3492,153.4292,11120.0
2020-01-29 14:25:00,172.57,172.72,172.48,172.62,17105.0,153.4114,153.5447,153.3314,153.4558,17105.0
2020-01-29 14:30:00,172.59,172.7,172.47,172.62,13824.0,153.4292,153.5269,153.3225,153.4558,13824.0
2020-01-29 14:35:00,172.62,172.68,172.5,172.53,20421.0,153.4558,153.5092,153.3492,153.3758,20421.0
2020-01-29 14:40:00,172.55,172.73,172.51,172.57,16324.0,153.3936,153.5536,153.358,153.4114,16324.0
2020-01-29 14:45:00,172.55,172.69,172.31,172.55,18192.0,153.3936,153.5181,153.1802,153.3936,18192.0
2020-01-29 14:50:00,172.52,172.52,172.23,172.3,30791.0,153.3669,153.3669,153.1091,153.1714,30791.0
2020-01-29 14:55:00,172.32,172.33,171.98,171.98,22101.0,153.1891,153.198,152.8869,152.8869,22101.0
2020-01-29 15:00:00,172.03,172.09,171.84,171.91,15529.0,152.9313,152.9847,152.7624,152.8247,15529.0
2020-01-29 15:05:00,171.92,172.01,171.8,171.99,12722.0,152.8335,152.9136,152.7269,152.8958,12722.0
2020-01-29 15:10:00,171.96,172.01,171.57,171.64,13891.0,152.8691,152.9136,152.5224,152.5846,13891.0
2020-01-29 15:15:00,171.58,171.66,171.37,171.63,22903.0,152.5313,152.6024,152.3446,152.5757,22903.0
2020-01-29 15:20:00,171.62,171.7,171.44,171.66,25852.0,152.5668,152.638,152.4068,152.6024,25852.0
2020-01-29 15:25:00,171.66,171.73,171.53,171.57,24340.0,152.6024,152.6646,152.4868,152.5224,24340.0
2020-01-29 15:30:00,171.54,171.61,171.41,171.59,63252.0,152.4957,152.558,152.3802,152.5402,63252.0
2020-01-29 15:35:00,171.6,171.66,171.44,171.5,40953.0,152.5491,152.6024,152.4068,152.4602,40953.0
2020-01-29 15:40:00,171.46,171.46,171.08,171.22,52185.0,152.4246,152.4246,152.0868,152.2113,52185.0
2020-01-29 15:45:00,171.22,171.29,170.98,171.0,150874.0,152.2113,152.2735,151.9979,152.0157,150874.0
2020-01-29 15:50:00,170.98,171.57,170.93,171.2,116066.0,151.9979,152.5224,151.9535,152.1935,116066.0
2020-01-29 15:55:00,171.19,171.47,170.94,170.95,180426.0,152.1846,152.4335,151.9623,151.9712,180426.0
2020-01-30 09:30:00,168.96,170.55,168.47,170.0,66771.0,150.2022,151.6156,149.7666,151.1267,66771.0
2020-01-30 09:35:00,170.16,170.41,169.47,169.47,22820.0,151.2689,151.4912,150.6555,150.6555,22820.0
2020-01-30 09:40:00,169.52,170.03,169.52,170.03,41516.0,150.7,151.1534,150.7,151.1534,41516.0
2020-01-30 09:45:00,170.04,170.15,169.85,170.0,40959.0,151.1623,151.26,150.9934,151.1267,40959.0
2020-01-30 09:50:00,170.0,170.06,169.69,169.94,32507.0,151.1267,151.18,150.8511,151.0734,32507.0
2020-01-30 09:55:00,169.98,170.03,169.82,170.01,22306.0,151.1089,151.1534,150.9667,151.1356,22306.0
2020-01-30 10:00:00,169.97,170.14,169.79,169.86,30467.0,151.1,151.2512,150.94,151.0022,30467.0
2020-01-30 10:05:00,169.88,170.08,169.84,170.04,37672.0,151.02,151.1978,150.9845,151.1623,37672.0
2020-01-30 10:10:00,170.02,170.05,169.83,169.94,23087.0,151.1445,151.1712,150.9756,151.0734,23087.0
2020-01-30 10:15:00,169.93,170.0,169.77,169.86,17063.0,151.0645,151.1267,150.9222,151.0022,17063.0
2020-01-30 10:20:00,169.86,170.04,169.65,169.82,20115.0,151.0022,151.1623,150.8156,150.9667,20115.0
2020-01-30 10:25:00,169.82,169.92,169.68,169.69,24411.0,150.9667,151.0556,150.8422,150.8511,24411.0
2020-01-30 10:30:00,169.68,169.71,169.36,169.37,20975.0,150.8422,150.8689,150.5578,150.5666,20975.0
2020-01-30 10:35:00,169.38,169.38,169.04,169.06,12734.0,150.5755,150.5755,150.2733,150.2911,12734.0
2020-01-30 10:40:00,169.07,169.16,168.56,168.56,37090.0,150.2999,150.38,149.8466,149.8466,37090.0
2020-01-30 10:45:00,168.63,169.0,168.34,168.99,20021.0,149.9088,150.2377,149.651,150.2288,20021.0
2020-01-30 10:50:00,168.96,168.96,168.55,168.58,10583.0,150.2022,150.2022,149.8377,149.8643,10583.0
2020-01-30 10:55:00,168.55,168.7,168.41,168.64,22238.0,149.8377,149.971,149.7132,149.9177,22238.0
2020-01-30 11:00:00,168.63,168.88,168.58,168.81,11001.0,149.9088,150.131,149.8643,150.0688,11001.0
2020-01-30 11:05:00,168.82,169.16,168.78,169.09,18122.0,150.0777,150.38,150.0421,150.3177,18122.0
2020-01-30 11:10:00,169.07,169.38,169.06,169.32,9197.0,150.2999,150.5755,150.2911,150.5222,9197.0
2020-01-30 11:15:00,169.38,169.48,169.27,169.45,18617.0,150.5755,150.6644,150.4777,150.6378,18617.0
2020-01-30 11:20:00,169.46,169.73,169.4,169.73,24955.0,150.6467,150.8867,150.5933,150.8867,24955.0
2020-01-30 11:25:00,169.74,169.92,169.72,169.88,11840.0,150.8956,151.0556,150.8778,151.02,11840.0
2020-01-30 11:30:00,169.86,170.04,169.7,170.0,42539.0,151.0022,151.1623,150.86,151.1267,42539.0
2020-01-30 11:35:00,169.97,170.16,169.91,169.91,13880.0,151.1,151.2689,151.0467,151.0467,13880.0
2020-01-30 11:40:00,169.9,170.05,169.89,169.97,16237.0,151.0378,151.1712,151.0289,151.1,16237.0
2020-01-30 11:45:00,169.93,170.12,169.93,169.96,53468.0,151.0645,151.2334,151.0645,151.0911,53468.0
2020-01-30 11:50:00,169.99,170.4,169.99,170.31,21957.0,151.1178,151.4823,151.1178,151.4023,21957.0
2020-01-30 11:55:00,170.29,170.3,169.99,169.99,12358.0,151.3845,151.3934,151.1178,151.1178,12358.0
2020-01-30 12:00:00,170.0,170.21,169.98,170.13,10579.0,151.1267,151.3134,151.1089,151.2423,10579.0
2020-01-30 12:05:00,170.13,170.2,170.01,170.04,11880.0,151.2423,151.3045,151.1356,151.1623,11880.0
2020-01-30 12:10:00,170.06,170.12,169.93,169.93,4262.0,151.18,151.2334,151.0645,151.0645,4262.0
2020-01-30 12:15:00,169.99,170.12,169.83,170.12,26215.0,151.1178,151.2334,150.9756,151.2334,26215.0
2020-01-30 12:20:00,170.12,170.18,169.98,170.11,10755.0,151.2334,151.2867,151.1089,151.2245,10755.0
2020-01-30 12:25:00,170.13,170.24,169.98,170.09,27626.0,151.2423,151.3401,151.1089,151.2067,27626.0
2020-01-30 12:30:00,170.09,170.11,169.75,170.03,7363.0,151.2067,151.2245,150.9045,151.1534,7363.0
2020-01-30 12:35:00,170.05,170.05,169.54,169.62,6099.0,151.1712,151.1712,150.7178,150.7889,6099.0
2020-01-30 12:40:00,169.67,169.68,169.52,169.63,10389.0,150.8333,150.8422,150.7,150.7978,10389.0
2020-01-30 12:45:00,169.66,169.66,169.42,169.52,6993.0,150.8244,150.8244,150.6111,150.7,6993.0
2020-01-30 12:50:00,169.46,169.7,169.45,169.53,10325.0,150.6467,150.86,150.6378,150.7089,10325.0
2020-01-30 12:55:00,169.57,169.81,169.51,169.8,7340.0,150.7444,150.9578,150.6911,150.9489,7340.0
2020-01-30 13:00:00,169.84,169.96,169.77,169.87,6711.0,150.9845,151.0911,150.9222,151.0111,6711.0
2020-01-30 13:05:00,169.89,170.1,169.88,170.02,8500.0,151.0289,151.2156,151.02,151.1445,8500.0
2020-01-30 13:10:00,169.99,170.16,169.99,170.08,3244.0,151.1178,151.2689,151.1178,151.1978,3244.0
2020-01-30 13:15:00,170.07,170.26,169.99,170.01,7201.0,151.1889,151.3578,151.1178,151.1356,7201.0
2020-01-30 13:20:00,170.01,170.34,169.97,170.25,10084.0,151.1356,151.429,151.1,151.3489,10084.0
2020-01-30 13:25:00,170.21,170.49,170.21,170.48,8899.0,151.3134,151.5623,151.3134,151.5534,8899.0
2020-01-30 13:30:00,170.47,170.61,170.4,170.58,12936.0,151.5445,151.669,151.4823,151.6423,12936.0
2020-01-30 13:35:00,170.59,170.85,170.5,170.81,26732.0,151.6512,151.8823,151.5712,151.8468,26732.0
2020-01-30 13:40:00,170.81,171.11,170.81,171.07,23294.0,151.8468,152.1135,151.8468,152.0779,23294.0
2020-01-30 13:45:00,171.07,171.17,170.95,171.04,32835.0,152.0779,152.1668,151.9712,152.0512,32835.0
2020-01-30 13:50:00,171.01,171.12,170.96,171.08,13341.0,152.0246,152.1224,151.9801,152.0868,13341.0
2020-01-30 13:55:00,171.05,171.18,170.98,171.08,11203.0,152.0601,152.1757,151.9979,152.0868,11203.0
2020-01-30 14:00:00,171.11,171.31,171.05,171.3,10942.0,152.1135,152.2913,152.0601,152.2824,10942.0
2020-01-30 14:05:00,171.3,171.53,171.22,171.53,9381.0,152.2824,152.4868,152.2113,152.4868,9381.0
2020-01-30 14:10:00,171.49,171.62,171.23,171.4,16709.0,152.4513,152.5668,152.2201,152.3713,16709.0
2020-01-30 14:15:00,171.38,171.44,171.19,171.31,11744.0,152.3535,152.4068,152.1846,152.2913,11744.0
2020-01-30 14:20:00,171.31,171.59,171.27,171.55,14577.0,152.2913,152.5402,152.2557,152.5046,14577.0
2020-01-30 14:25:00,171.55,171.75,171.52,171.55,14520.0,152.5046,152.6824,152.478,152.5046,14520.0
2020-01-30 14:30:00,171.52,171.53,171.4,171.53,18789.0,152.478,152.4868,152.3713,152.4868,18789.0
2020-01-30 14:35:00,171.5,171.59,171.49,171.57,25008.0,152.4602,152.5402,152.4513,152.5224,25008.0
2020-01-30 14:40:00,171.57,172.27,171.56,171.72,53556.0,152.5224,153.1447,152.5135,152.6557,53556.0
2020-01-30 14:45:00,171.83,172.41,171.75,172.35,48231.0,152.7535,153.2691,152.6824,153.2158,48231.0
2020-01-30 14:50:00,172.35,172.49,172.14,172.38,28990.0,153.2158,153.3403,153.0291,153.2425,28990.0
2020-01-30 14:55:00,172.43,172.77,172.43,172.68,18592.0,153.2869,153.5892,153.2869,153.5092,18592.0
2020-01-30 15:00:00,172.72,173.12,172.56,173.04,25625.0,153.5447,153.9003,153.4025,153.8292,25625.0
2020-01-30 15:05:00,173.05,173.07,172.87,173.0,31575.0,153.8381,153.8559,153.6781,153.7936,31575.0
2020-01-30 15:10:00,173.02,173.2,172.96,173.2,36795.0,153.8114,153.9714,153.7581,153.9714,36795.0
2020-01-30 15:15:00,173.18,173.53,173.12,173.45,21707.0,153.9537,154.2648,153.9003,154.1937,21707.0
2020-01-30 15:20:00,173.44,173.73,173.44,173.72,31061.0,154.1848,154.4426,154.1848,154.4337,31061.0
2020-01-30 15:25:00,173.72,173.85,173.55,173.7,34066.0,154.4337,154.5493,154.2826,154.4159,34066.0
2020-01-30 15:30:00,173.69,173.97,173.67,173.95,26349.0,154.407,154.656,154.3893,154.6382,26349.0
2020-01-30 15:35:00,173.98,174.11,173.8,174.08,59929.0,154.6648,154.7804,154.5048,154.7537,59929.0
2020-01-30 15:40:00,174.09,174.6,174.01,174.42,28755.0,154.7626,155.216,154.6915,155.056,28755.0
2020-01-30 15:45:00,174.41,174.55,174.29,174.47,31562.0,155.0471,155.1716,154.9404,155.1004,31562.0
2020-01-30 15:50:00,174.44,175.0,174.38,174.83,85662.0,155.0738,155.5716,155.0204,155.4205,85662.0
2020-01-30 15:55:00,174.79,175.08,174.7,175.0,160181.0,155.3849,155.6427,155.3049,155.5716,160181.0
2020-01-31 09:30:00,174.5,174.71,173.77,174.4,44296.0,155.1271,155.3138,154.4782,155.0382,44296.0
2020-01-31 09:35:00,174.45,174.45,173.97,174.3,11184.0,155.0827,155.0827,154.656,154.9493,11184.0
2020-01-31 09:40:00,174.3,174.46,173.98,174.22,16243.0,154.9493,155.0916,154.6648,154.8782,16243.0
2020-01-31 09:45:00,174.13,174.6,174.07,174.6,14609.0,154.7982,155.216,154.7449,155.216,14609.0
2020-01-31 09:50:00,174.64,174.96,174.2,174.96,32784.0,155.2516,155.536,154.8604,155.536,32784.0
2020-01-31 09:55:00,174.94,175.3,174.83,175.18,29504.0,155.5183,155.8383,155.4205,155.7316,29504.0
2020-01-31 10:00:00,175.17,175.44,174.95,175.21,14591.0,155.7227,155.9628,155.5272,155.7583,14591.0
2020-01-31 10:05:00,175.17,175.35,174.84,174.84,23108.0,155.7227,155.8827,155.4294,155.4294,23108.0
2020-01-31 10:10:00,174.79,174.82,174.18,174.32,13952.0,155.3849,155.4116,154.8426,154.9671,13952.0
2020-01-31 10:15:00,174.31,174.82,174.31,174.82,14150.0,154.9582,155.4116,154.9582,155.4116,14150.0
2020-01-31 10:20:00,174.79,175.09,174.74,174.95,16050.0,155.3849,155.6516,155.3405,155.5272,16050.0
2020-01-31 10:25:00,174.91,175.11,174.41,174.41,25555.0,155.4916,155.6694,155.0471,155.0471,25555.0
2020-01-31 10:30:00,174.37,174.77,174.37,174.64,14730.0,155.0115,155.3671,155.0115,155.2516,14730.0
2020-01-31 10:35:00,174.6,174.61,174.42,174.53,17149.0,155.216,155.2249,155.056,155.1538,17149.0
2020-01-31 10:40:00,174.56,174.56,174.2,174.23,18312.0,155.1805,155.1805,154.8604,154.8871,18312.0
2020-01-31 10:45:00,174.21,174.34,173.93,173.94,13408.0,154.8693,154.9849,154.6204,154.6293,13408.0
2020-01-31 10:50:00,173.91,173.93,173.63,173.89,12512.0,154.6026,154.6204,154.3537,154.5848,12512.0
2020-01-31 10:55:00,173.88,174.01,173.65,173.78,12552.0,154.5759,154.6915,154.3715,154.487,12552.0
2020-01-31 11:00:00,173.77,173.87,173.53,173.75,11625.0,154.4782,154.5671,154.2648,154.4604,11625.0
2020-01-31 11:05:00,173.72,173.73,173.23,173.23,13740.0,154.4337,154.4426,153.9981,153.9981,13740.0
2020-01-31 11:10:00,173.22,173.48,173.14,173.17,8700.0,153.9892,154.2204,153.9181,153.9448,8700.0
2020-01-31 11:15:00,173.12,173.46,172.81,173.46,15663.0,153.9003,154.2026,153.6247,154.2026,15663.0
2020-01-31 11:20:00,173.47,173.48,172.75,172.8,11986.0,154.2115,154.2204,153.5714,153.6158,11986.0
2020-01-31 11:25:00,172.8,173.04,172.67,172.76,15638.0,153.6158,153.8292,153.5003,153.5803,15638.0
2020-01-31 11:30:00,172.76,173.16,172.76,173.0,51587.0,153.5803,153.9359,153.5803,153.7936,51587.0
2020-01-31 11:35:00,173.06,173.3,172.66,172.84,16468.0,153.847,154.0603,153.4914,153.6514,16468.0
2020-01-31 11:40:00,172.9,173.22,172.82,173.15,6666.0,153.7047,153.9892,153.6336,153.927,6666.0
2020-01-31 11:45:00,173.15,173.48,173.15,173.33,7390.0,153.927,154.2204,153.927,154.087,7390.0
2020-01-31 11:50:00,173.25,173.31,173.0,173.18,7973.0,154.0159,154.0692,153.7936,153.9537,7973.0
2020-01-31 11:55:00,173.22,173.65,173.21,173.65,18008.0,153.9892,154.3715,153.9803,154.3715,18008.0
2020-01-31 12:00:00,173.64,173.83,173.51,173.71,29165.0,154.3626,154.5315,154.247,154.4248,29165.0
2020-01-31 12:05:00,173.68,173.68,173.38,173.41,8744.0,154.3981,154.3981,154.1315,154.1581,8744.0
2020-01-31 12:10:00,173.42,173.52,173.24,173.28,10658.0,154.167,154.2559,154.007,154.0426,10658.0
2020-01-31 12:15:00,173.27,173.33,173.08,173.14,7492.0,154.0337,154.087,153.8648,153.9181,7492.0
2020-01-31 12:20:00,173.17,173.23,173.09,173.22,7841.0,153.9448,153.9981,153.8737,153.9892,7841.0
2020-01-31 12:25:00,173.2,173.6,173.17,173.51,19639.0,153.9714,154.327,153.9448,154.247,19639.0
2020-01-31 12:30:00,173.54,173.54,172.95,172.97,9860.0,154.2737,154.2737,153.7492,153.767,9860.0
2020-01-31 12:35:00,172.89,172.93,172.69,172.87,23381.0,153.6959,153.7314,153.5181,153.6781,23381.0
2020-01-31 12:40:00,172.85,173.25,172.73,173.25,8673.0,153.6603,154.0159,153.5536,154.0159,8673.0
2020-01-31 12:45:00,173.26,173.26,172.94,173.0,6776.0,154.0248,154.0248,153.7403,153.7936,6776.0
2020-01-31 12:50:00,172.97,173.23,172.71,173.19,15426.0,153.767,153.9981,153.5358,153.9625,15426.0
2020-01-31 12:55:00,173.24,173.33,173.06,173.06,4945.0,154.007,154.087,153.847,153.847,4945.0
2020-01-31 13:00:00,173.08,173.34,173.05,173.09,6664.0,153.8648,154.0959,153.8381,153.8737,6664.0
2020-01-31 13:05:00,173.14,173.14,172.93,172.93,5814.0,153.9181,153.9181,153.7314,153.7314,5814.0
2020-01-31 13:10:00,172.96,172.97,172.84,172.84,4199.0,153.7581,153.767,153.6514,153.6514,4199.0
2020-01-31 13:15:00,172.84,172.98,172.76,172.95,5404.0,153.6514,153.7759,153.5803,153.7492,5404.0
2020-01-31 13:20:00,172.96,173.22,172.9,173.2,6599.0,153.7581,153.9892,153.7047,153.9714,6599.0
2020-01-31 13:25:00,173.17,173.25,173.05,173.19,6306.0,153.9448,154.0159,153.8381,153.9625,6306.0
2020-01-31 13:30:00,173.2,173.21,172.86,173.11,8525.0,153.9714,153.9803,153.6692,153.8914,8525.0
2020-01-31 13:35:00,173.09,173.19,172.98,173.17,13624.0,153.8737,153.9625,153.7759,153.9448,13624.0
2020-01-31 13:40:00,173.18,173.38,173.18,173.3,34541.0,153.9537,154.1315,153.9537,154.0603,34541.0
2020-01-31 13:45:00,173.32,173.42,173.09,173.24,9312.0,154.0781,154.167,153.8737,154.007,9312.0
2020-01-31 13:50:00,173.26,173.35,173.14,173.35,12977.0,154.0248,154.1048,153.9181,154.1048,12977.0
2020-01-31 13:55:00,173.35,173.49,173.31,173.39,7546.0,154.1048,154.2292,154.0692,154.1403,7546.0
2020-01-31 14:00:00,173.46,173.66,173.46,173.66,6881.0,154.2026,154.3804,154.2026,154.3804,6881.0
2020-01-31 14:05:00,173.61,173.63,173.43,173.5,8463.0,154.3359,154.3537,154.1759,154.2381,8463.0
2020-01-31 14:10:00,173.48,173.51,173.25,173.26,11045.0,154.2204,154.247,154.0159,154.0248,11045.0
2020-01-31 14:15:00,173.25,173.33,173.19,173.3,8596.0,154.0159,154.087,153.9625,154.0603,8596.0
2020-01-31 14:20:00,173.3,173.3,172.87,172.94,15958.0,154.0603,154.0603,153.6781,153.7403,15958.0
2020-01-31 14:25:00,172.96,173.06,172.88,172.99,10005.0,153.7581,153.847,153.687,153.7848,10005.0
2020-01-31 14:30:00,172.96,173.55,172.94,173.37,10083.0,153.7581,154.2826,153.7403,154.1226,10083.0
2020-01-31 14:35:00,173.38,173.45,173.27,173.32,30530.0,154.1315,154.1937,154.0337,154.0781,30530.0
2020-01-31 14:40:00,173.33,173.39,173.04,173.06,11542.0,154.087,154.1403,153.8292,153.847,11542.0
2020-01-31 14:45:00,173.06,173.1,172.89,172.91,12608.0,153.847,153.8825,153.6959,153.7136,12608.0
2020-01-31 14:50:00,172.89,173.0,172.88,172.94,11314.0,153.6959,153.7936,153.687,153.7403,11314.0
2020-01-31 14:55:00,172.91,173.11,172.9,172.92,19667.0,153.7136,153.8914,153.7047,153.7225,19667.0
2020-01-31 15:00:00,172.9,173.0,172.53,172.57,24745.0,153.7047,153.7936,153.3758,153.4114,24745.0
2020-01-31 15:05:00,172.55,172.6,172.35,172.47,21150.0,153.3936,153.4381,153.2158,153.3225,21150.0
2020-01-31 15:10:00,172.49,172.52,172.27,172.28,17794.0,153.3403,153.3669,153.1447,153.1536,17794.0
2020-01-31 15:15:00,172.28,172.46,172.17,172.38,36581.0,153.1536,153.3136,153.0558,153.2425,36581.0
2020-01-31 15:20:00,172.41,172.52,172.33,172.49,39806.0,153.2691,153.3669,153.198,153.3403,39806.0
2020-01-31 15:25:00,172.49,172.51,172.14,172.15,29657.0,153.3403,153.358,153.0291,153.038,29657.0
2020-01-31 15:30:00,172.14,172.14,171.92,171.97,40344.0,153.0291,153.0291,152.8335,152.878,40344.0
2020-01-31 15:35:00,171.99,171.99,171.57,171.66,37054.0,152.8958,152.8958,152.5224,152.6024,37054.0
2020-01-31 15:40:00,171.62,172.17,171.56,172.11,65718.0,152.5668,153.0558,152.5135,153.0025,65718.0
2020-01-31 15:45:00,172.08,172.15,171.7,171.76,64418.0,152.9758,153.038,152.638,152.6913,64418.0
2020-01-31 15:50:00,171.56,171.94,171.02,171.16,196897.0,152.5135,152.8513,152.0335,152.1579,196897.0
2020-01-31 15:55:00,171.09,171.55,170.84,171.34,258923.0,152.0957,152.5046,151.8734,152.3179,258923.0
2020-02-03 09:30:00,173.88,173.88,172.99,173.59,67547.0,154.5759,154.5759,153.7848,154.3181,67547.0
2020-02-03 09:35:00,173.66,174.27,173.64,174.25,21876.0,154.3804,154.9226,154.3626,154.9049,21876.0
2020-02-03 09:40:00,174.23,174.94,174.22,174.65,34779.0,154.8871,155.5183,154.8782,155.2605,34779.0
2020-02-03 09:45:00,174.67,175.07,174.52,174.86,25920.0,155.2782,155.6338,155.1449,155.4471,25920.0
2020-02-03 09:50:00,174.86,174.9,174.29,174.3,48410.0,155.4471,155.4827,154.9404,154.9493,48410.0
2020-02-03 09:55:00,174.3,174.39,174.11,174.32,30684.0,154.9493,155.0293,154.7804,154.9671,30684.0
2020-02-03 10:00:00,174.44,174.98,174.44,174.74,19686.0,155.0738,155.5538,155.0738,155.3405,19686.0
2020-02-03 10:05:00,174.74,174.74,174.32,174.72,17132.0,155.3405,155.3405,154.9671,155.3227,17132.0
2020-02-03 10:10:00,174.68,175.0,174.61,174.92,16383.0,155.2871,155.5716,155.2249,155.5005,16383.0
2020-02-03 10:15:00,174.94,175.17,174.92,174.96,18810.0,155.5183,155.7227,155.5005,155.536,18810.0
2020-02-03 10:20:00,174.92,175.09,174.82,174.94,44094.0,155.5005,155.6516,155.4116,155.5183,44094.0
2020-02-03 10:25:00,174.97,175.06,174.79,175.02,33169.0,155.5449,155.6249,155.3849,155.5894,33169.0
2020-02-03 10:30:00,175.02,175.02,174.76,174.77,18109.0,155.5894,155.5894,155.3582,155.3671,18109.0
2020-02-03 10:35:00,174.78,174.86,174.43,174.43,23704.0,155.376,155.4471,155.0649,155.0649,23704.0
2020-02-03 10:40:00,174.45,174.71,174.36,174.7,30014.0,155.0827,155.3138,155.0027,155.3049,30014.0
2020-02-03 10:45:00,174.68,174.74,174.63,174.71,14073.0,155.2871,155.3405,155.2427,155.3138,14073.0
2020-02-03 10:50:00,174.71,174.81,174.62,174.69,31212.0,155.3138,155.4027,155.2338,155.296,31212.0
2020-02-03 10:55:00,174.68,174.75,174.58,174.58,14950.0,155.2871,155.3494,155.1982,155.1982,14950.0
2020-02-03 11:00:00,174.63,174.82,174.61,174.63,11692.0,155.2427,155.4116,155.2249,155.2427,11692.0
2020-02-03 11:05:00,174.64,174.79,174.54,174.62,19172.0,155.2516,155.3849,155.1627,155.2338,19172.0
2020-02-03 11:10:00,174.57,174.57,174.12,174.28,12161.0,155.1893,155.1893,154.7893,154.9315,12161.0
2020-02-03 11:15:00,174.28,174.36,174.05,174.26,11347.0,154.9315,155.0027,154.7271,154.9138,11347.0
2020-02-03 11:20:00,174.32,174.49,174.29,174.44,14038.0,154.9671,155.1182,154.9404,155.0738,14038.0
2020-02-03 11:25:00,174.4,174.56,174.37,174.44,10346.0,155.0382,155.1805,155.0115,155.0738,10346.0
2020-02-03 11:30:00,174.47,174.56,174.35,174.43,14850.0,155.1004,155.1805,154.9938,155.0649,14850.0
2020-02-03 11:35:00,174.41,174.41,174.04,174.16,13018.0,155.0471,155.0471,154.7182,154.8249,13018.0
2020-02-03 11:40:00,174.15,174.17,173.68,173.73,16211.0,154.816,154.8338,154.3981,154.4426,16211.0
2020-02-03 11:45:00,173.73,173.77,173.46,173.56,12493.0,154.4426,154.4782,154.2026,154.2915,12493.0
2020-02-03 11:50:00,173.52,173.76,173.36,173.72,17479.0,154.2559,154.4693,154.1137,154.4337,17479.0
2020-02-03 11:55:00,173.74,173.77,173.56,173.66,11316.0,154.4515,154.4782,154.2915,154.3804,11316.0
2020-02-03 12:00:00,173.71,173.78,173.54,173.64,12064.0,154.4248,154.487,154.2737,154.3626,12064.0
2020-02-03 12:05:00,173.64,173.66,173.47,173.47,6615.0,154.3626,154.3804,154.2115,154.2115,6615.0
2020-02-03 12:10:00,173.45,173.67,173.43,173.67,8774.0,154.1937,154.3893,154.1759,154.3893,8774.0
2020-02-03 12:15:00,173.68,173.8,173.68,173.8,13868.0,154.3981,154.5048,154.3981,154.5048,13868.0
2020-02-03 12:20:00,173.78,173.83,173.75,173.8,6944.0,154.487,154.5315,154.4604,154.5048,6944.0
2020-02-03 12:25:00,173.82,173.89,173.72,173.73,7773.0,154.5226,154.5848,154.4337,154.4426,7773.0
2020-02-03 12:30:00,173.74,173.76,173.59,173.63,6839.0,154.4515,154.4693,154.3181,154.3537,6839.0
2020-02-03 12:35:00,173.65,173.82,173.62,173.74,7165.0,154.3715,154.5226,154.3448,154.4515,7165.0
2020-02-03 12:40:00,173.73,173.84,173.73,173.8,9218.0,154.4426,154.5404,154.4426,154.5048,9218.0
2020-02-03 12:45:00,173.74,173.87,173.65,173.8,6501.0,154.4515,154.5671,154.3715,154.5048,6501.0
2020-02-03 12:50:00,173.78,173.92,173.73,173.92,3400.0,154.487,154.6115,154.4426,154.6115,3400.0
2020-02-03 12:55:00,173.92,173.98,173.78,173.78,5895.0,154.6115,154.6648,154.487,154.487,5895.0
2020-02-03 13:00:00,173.8,173.83,173.63,173.7,8469.0,154.5048,154.5315,154.3537,154.4159,8469.0
2020-02-03 13:05:00,173.7,173.83,173.69,173.83,7008.0,154.4159,154.5315,154.407,154.5315,7008.0
2020-02-03 13:10:00,173.83,173.83,173.55,173.65,10114.0,154.5315,154.5315,154.2826,154.3715,10114.0
2020-02-03 13:15:00,173.65,173.91,173.6,173.77,11139.0,154.3715,154.6026,154.327,154.4782,11139.0
2020-02-03 13:20:00,173.75,173.84,173.69,173.69,8937.0,154.4604,154.5404,154.407,154.407,8937.0
2020-02-03 13:25:00,173.72,173.72,173.44,173.5,10500.0,154.4337,154.4337,154.1848,154.2381,10500.0
2020-02-03 13:30:00,173.49,173.71,173.47,173.67,10315.0,154.2292,154.4248,154.2115,154.3893,10315.0
2020-02-03 13:35:00,173.68,173.78,173.65,173.69,11443.0,154.3981,154.487,154.3715,154.407,11443.0
2020-02-03 13:40:00,173.67,173.74,173.64,173.68,10827.0,154.3893,154.4515,154.3626,154.3981,10827.0
2020-02-03 13:45:00,173.68,173.82,173.51,173.81,10309.0,154.3981,154.5226,154.247,154.5137,10309.0
2020-02-03 13:50:00,173.79,173.8,173.54,173.55,16684.0,154.4959,154.5048,154.2737,154.2826,16684.0
2020-02-03 13:55:00,173.62,173.74,173.57,173.66,11575.0,154.3448,154.4515,154.3004,154.3804,11575.0
2020-02-03 14:00:00,173.67,173.67,173.37,173.37,10448.0,154.3893,154.3893,154.1226,154.1226,10448.0
2020-02-03 14:05:00,173.33,173.4,173.23,173.38,7650.0,154.087,154.1492,153.9981,154.1315,7650.0
2020-02-03 14:10:00,173.31,173.36,173.21,173.21,10158.0,154.0692,154.1137,153.9803,153.9803,10158.0
2020-02-03 14:15:00,173.26,173.44,173.22,173.44,14299.0,154.0248,154.1848,153.9892,154.1848,14299.0
2020-02-03 14:20:00,173.46,173.54,173.42,173.42,13143.0,154.2026,154.2737,154.167,154.167,13143.0
2020-02-03 14:25:00,173.46,173.54,173.39,173.42,10011.0,154.2026,154.2737,154.1403,154.167,10011.0
2020-02-03 14:30:00,173.39,173.52,173.23,173.23,8475.0,154.1403,154.2559,153.9981,153.9981,8475.0
2020-02-03 14:35:00,173.24,173.64,173.18,173.56,15470.0,154.007,154.3626,153.9537,154.2915,15470.0
2020-02-03 14:40:00,173.57,173.74,173.47,173.63,15308.0,154.3004,154.4515,154.2115,154.3537,15308.0
2020-02-03 14:45:00,173.64,173.97,173.63,173.97,9876.0,154.3626,154.656,154.3537,154.656,9876.0
2020-02-03 14:50:00,173.95,174.05,173.84,174.05,9741.0,154.6382,154.7271,154.5404,154.7271,9741.0
2020-02-03 14:55:00,174.01,174.07,173.89,173.97,13761.0,154.6915,154.7449,154.5848,154.656,13761.0
2020-02-03 15:00:00,173.93,173.99,173.85,173.99,8916.0,154.6204,154.6737,154.5493,154.6737,8916.0
2020-02-03 15:05:00,174.07,174.1,173.95,173.99,10705.0,154.7449,154.7715,154.6382,154.6737,10705.0
2020-02-03 15:10:00,174.02,174.03,173.87,173.93,10345.0,154.7004,154.7093,154.5671,154.6204,10345.0
2020-02-03 15:15:00,173.91,173.94,173.79,173.85,12033.0,154.6026,154.6293,154.4959,154.5493,12033.0
2020-02-03 15:20:00,173.84,173.99,173.79,173.9,17005.0,154.5404,154.6737,154.4959,154.5937,17005.0
2020-02-03 15:25:00,173.91,174.01,173.84,174.01,13913.0,154.6026,154.6915,154.5404,154.6915,13913.0
2020-02-03 15:30:00,174.0,174.05,173.89,174.04,16385.0,154.6826,154.7271,154.5848,154.7182,16385.0
2020-02-03 15:35:00,174.05,174.08,173.9,173.95,16075.0,154.7271,154.7537,154.5937,154.6382,16075.0
2020-02-03 15:40:00,173.94,174.01,173.73,173.74,21003.0,154.6293,154.6915,154.4426,154.4515,21003.0
2020-02-03 15:45:00,173.73,173.78,173.59,173.59,48632.0,154.4426,154.487,154.3181,154.3181,48632.0
2020-02-03 15:50:00,173.59,173.94,173.54,173.94,39166.0,154.3181,154.6293,154.2737,154.6293,39166.0
2020-02-03 15:55:00,174.0,174.01,173.75,173.97,105443.0,154.6826,154.6915,154.4604,154.656,105443.0
2020-02-04 09:30:00,176.71,177.01,175.72,176.12,131138.0,157.0918,157.3585,156.2117,156.5673,131138.0
2020-02-04 09:35:00,176.11,176.11,175.53,175.53,12658.0,156.5584,156.5584,156.0428,156.0428,12658.0
2020-02-04 09:40:00,175.61,175.75,174.81,175.33,31948.0,156.1139,156.2383,155.4027,155.865,31948.0
2020-02-04 09:45:00,175.2,175.35,174.8,175.06,30724.0,155.7494,155.8827,155.3938,155.6249,30724.0
2020-02-04 09:50:00,175.06,175.44,175.0,175.42,33057.0,155.6249,155.9628,155.5716,155.945,33057.0
2020-02-04 09:55:00,175.44,175.88,175.44,175.79,31824.0,155.9628,156.3539,155.9628,156.2739,31824.0
2020-02-04 10:00:00,175.79,175.92,175.66,175.83,31748.0,156.2739,156.3895,156.1583,156.3095,31748.0
2020-02-04 10:05:00,175.87,175.92,175.68,175.8,49968.0,156.345,156.3895,156.1761,156.2828,49968.0
2020-02-04 10:10:00,175.84,176.35,175.72,176.09,22834.0,156.3183,156.7717,156.2117,156.5406,22834.0
2020-02-04 10:15:00,176.09,176.39,176.07,176.28,14402.0,156.5406,156.8073,156.5228,156.7095,14402.0
2020-02-04 10:20:00,176.31,176.53,175.98,175.98,24582.0,156.7362,156.9317,156.4428,156.4428,24582.0
2020-02-04 10:25:00,175.91,176.24,175.91,176.15,20387.0,156.3806,156.6739,156.3806,156.5939,20387.0
2020-02-04 10:30:00,176.13,176.52,176.06,176.52,17240.0,156.5762,156.9229,156.5139,156.9229,17240.0
2020-02-04 10:35:00,176.61,176.71,176.59,176.65,17641.0,157.0029,157.0918,156.9851,157.0384,17641.0
2020-02-04 10:40:00,176.65,176.74,176.49,176.5,10795.0,157.0384,157.1184,156.8962,156.9051,10795.0
2020-02-04 10:45:00,176.47,176.63,176.42,176.5,25750.0,156.8784,157.0206,156.834,156.9051,25750.0
2020-02-04 10:50:00,176.5,176.5,176.04,176.04,11793.0,156.9051,156.9051,156.4961,156.4961,11793.0
2020-02-04 10:55:00,176.03,176.44,176.03,176.44,19280.0,156.4873,156.8517,156.4873,156.8517,19280.0
2020-02-04 11:00:00,176.43,176.68,176.43,176.68,17918.0,156.8428,157.0651,156.8428,157.0651,17918.0
2020-02-04 11:05:00,176.67,176.79,176.43,176.52,14358.0,157.0562,157.1629,156.8428,156.9229,14358.0
2020-02-04 11:10:00,176.53,176.74,176.5,176.57,15534.0,156.9317,157.1184,156.9051,156.9673,15534.0
2020-02-04 11:15:00,176.58,176.78,176.56,176.74,15428.0,156.9762,157.154,156.9584,157.1184,15428.0
2020-02-04 11:20:00,176.75,177.15,176.75,177.14,22331.0,157.1273,157.4829,157.1273,157.474,22331.0
2020-02-04 11:25:00,177.14,177.37,177.09,177.2,25989.0,157.474,157.6785,157.4296,157.5274,25989.0
2020-02-04 11:30:00,177.22,177.52,177.22,177.49,33222.0,157.5451,157.8118,157.5451,157.7852,33222.0
2020-02-04 11:35:00,177.5,177.65,177.31,177.35,31106.0,157.7941,157.9274,157.6251,157.6607,31106.0
2020-02-04 11:40:00,177.42,177.64,177.32,177.34,15479.0,157.7229,157.9185,157.634,157.6518,15479.0
2020-02-04 11:45:00,177.33,177.44,177.17,177.41,32637.0,157.6429,157.7407,157.5007,157.714,32637.0
2020-02-04 11:50:00,177.43,177.46,177.28,177.34,23930.0,157.7318,157.7585,157.5985,157.6518,23930.0
2020-02-04 11:55:00,177.36,177.5,177.19,177.49,15054.0,157.6696,157.7941,157.5185,157.7852,15054.0
2020-02-04 12:00:00,177.48,177.51,177.32,177.51,28298.0,157.7763,157.8029,157.634,157.8029,28298.0
2020-02-04 12:05:00,177.52,177.53,177.4,177.51,15926.0,157.8118,157.8207,157.7052,157.8029,15926.0
2020-02-04 12:10:00,177.52,177.66,177.45,177.55,27192.0,157.8118,157.9363,157.7496,157.8385,27192.0
2020-02-04 12:15:00,177.53,177.56,177.31,177.44,21410.0,157.8207,157.8474,157.6251,157.7407,21410.0
2020-02-04 12:20:00,177.37,177.54,177.27,177.53,7262.0,157.6785,157.8296,157.5896,157.8207,7262.0
2020-02-04 12:25:00,177.52,177.52,177.36,177.46,12741.0,157.8118,157.8118,157.6696,157.7585,12741.0
2020-02-04 12:30:00,177.47,177.47,177.23,177.33,17659.0,157.7674,157.7674,157.554,157.6429,17659.0
2020-02-04 12:35:00,177.31,177.37,177.22,177.36,8744.0,157.6251,157.6785,157.5451,157.6696,8744.0
2020-02-04 12:40:00,177.41,177.41,177.22,177.33,11555.0,157.714,157.714,157.5451,157.6429,11555.0
2020-02-04 12:45:00,177.34,177.56,177.33,177.44,22578.0,157.6518,157.8474,157.6429,157.7407,22578.0
2020-02-04 12:50:00,177.45,177.57,177.45,177.48,21667.0,157.7496,157.8563,157.7496,157.7763,21667.0
2020-02-04 12:55:00,177.48,177.83,177.47,177.83,30451.0,157.7763,158.0874,157.7674,158.0874,30451.0
2020-02-04 13:00:00,177.82,177.95,177.8,177.91,18241.0,158.0785,158.1941,158.0607,158.1585,18241.0
2020-02-04 13:05:00,177.9,177.97,177.83,177.86,16265.0,158.1496,158.2119,158.0874,158.1141,16265.0
2020-02-04 13:10:00,177.88,177.9,177.59,177.65,14891.0,158.1319,158.1496,157.8741,157.9274,14891.0
2020-02-04 13:15:00,177.64,177.72,177.53,177.65,16472.0,157.9185,157.9896,157.8207,157.9274,16472.0
2020-02-04 13:20:00,177.63,177.64,177.37,177.42,15283.0,157.9096,157.9185,157.6785,157.7229,15283.0
2020-02-04 13:25:00,177.41,177.61,177.35,177.51,13074.0,157.714,157.8918,157.6607,157.8029,13074.0
2020-02-04 13:30:00,177.51,177.79,177.48,177.79,18747.0,157.8029,158.0519,157.7763,158.0519,18747.0
2020-02-04 13:35:00,177.77,177.82,177.73,177.75,12454.0,158.0341,158.0785,157.9985,158.0163,12454.0
2020-02-04 13:40:00,177.76,177.81,177.6,177.62,13399.0,158.0252,158.0696,157.883,157.9007,13399.0
2020-02-04 13:45:00,177.61,177.87,177.61,177.84,7858.0,157.8918,158.123,157.8918,158.0963,7858.0
2020-02-04 13:50:00,177.81,177.99,177.81,177.95,11644.0,158.0696,158.2297,158.0696,158.1941,11644.0
2020-02-04 13:55:00,177.94,177.99,177.9,177.96,12470.0,158.1852,158.2297,158.1496,158.203,12470.0
2020-02-04 14:00:00,177.97,178.07,177.91,177.91,13896.0,158.2119,158.3008,158.1585,158.1585,13896.0
2020-02-04 14:05:00,177.95,178.04,177.91,178.0,13961.0,158.1941,158.2741,158.1585,158.2385,13961.0
2020-02-04 14:10:00,177.98,178.02,177.85,177.87,12182.0,158.2208,158.2563,158.1052,158.123,12182.0
2020-02-04 14:15:00,177.88,177.97,177.77,177.78,10835.0,158.1319,158.2119,158.0341,158.043,10835.0
2020-02-04 14:20:00,177.77,177.9,177.75,177.84,11852.0,158.0341,158.1496,158.0163,158.0963,11852.0
2020-02-04 14:25:00,177.85,177.86,177.76,177.84,10802.0,158.1052,158.1141,158.0252,158.0963,10802.0
2020-02-04 14:30:00,177.81,177.88,177.63,177.63,12387.0,158.0696,158.1319,157.9096,157.9096,12387.0
2020-02-04 14:35:00,177.61,177.81,177.61,177.73,10316.0,157.8918,158.0696,157.8918,157.9985,10316.0
2020-02-04 14:40:00,177.71,177.94,177.68,177.8,30785.0,157.9807,158.1852,157.9541,158.0607,30785.0
2020-02-04 14:45:00,177.79,177.91,177.75,177.9,13771.0,158.0519,158.1585,158.0163,158.1496,13771.0
2020-02-04 14:50:00,177.89,177.89,177.72,177.84,20169.0,158.1408,158.1408,157.9896,158.0963,20169.0
2020-02-04 14:55:00,177.81,177.93,177.81,177.86,13178.0,158.0696,158.1763,158.0696,158.1141,13178.0
2020-02-04 15:00:00,177.84,177.84,177.62,177.64,19948.0,158.0963,158.0963,157.9007,157.9185,19948.0
2020-02-04 15:05:00,177.64,177.69,177.58,177.6,13128.0,157.9185,157.963,157.8652,157.883,13128.0
2020-02-04 15:10:00,177.55,177.59,177.5,177.55,12371.0,157.8385,157.8741,157.7941,157.8385,12371.0
2020-02-04 15:15:00,177.56,177.61,177.45,177.59,18688.0,157.8474,157.8918,157.7496,157.8741,18688.0
2020-02-04 15:20:00,177.58,177.64,177.52,177.56,18362.0,157.8652,157.9185,157.8118,157.8474,18362.0
2020-02-04 15:25:00,177.56,177.58,177.29,177.31,14802.0,157.8474,157.8652,157.6074,157.6251,14802.0
2020-02-04 15:30:00,177.28,177.29,177.04,177.07,23234.0,157.5985,157.6074,157.3851,157.4118,23234.0
2020-02-04 15:35:00,177.08,177.24,176.98,177.04,23576.0,157.4207,157.5629,157.3318,157.3851,23576.0
2020-02-04 15:40:00,177.03,177.03,176.79,176.82,26824.0,157.3762,157.3762,157.1629,157.1895,26824.0
2020-02-04 15:45:00,176.79,176.84,176.59,176.73,28785.0,157.1629,157.2073,156.9851,157.1095,28785.0
2020-02-04 15:50:00,176.71,176.74,175.99,175.99,122669.0,157.0918,157.1184,156.4517,156.4517,122669.0
2020-02-04 15:55:00,176.01,176.09,175.51,175.92,258971.0,156.4695,156.5406,156.025,156.3895,258971.0
2020-02-05 09:30:00,178.37,178.99,177.63,177.85,78872.0,158.5675,159.1186,157.9096,158.1052,78872.0
2020-02-05 09:35:00,177.7,178.22,177.19,177.82,48543.0,157.9719,158.4341,157.5185,158.0785,48543.0
2020-02-05 09:40:00,177.82,177.88,176.93,177.37,46765.0,158.0785,158.1319,157.2873,157.6785,46765.0
2020-02-05 09:45:00,177.37,177.41,176.81,177.14,37013.0,157.6785,157.714,157.1807,157.474,37013.0
2020-02-05 09:50:00,177.15,177.38,176.83,177.0,18455.0,157.4829,157.6874,157.1984,157.3496,18455.0
2020-02-05 09:55:00,177.01,177.55,177.01,177.51,21254.0,157.3585,157.8385,157.3585,157.8029,21254.0
2020-02-05 10:00:00,177.5,177.93,177.34,177.5,29012.0,157.7941,158.1763,157.6518,157.7941,29012.0
2020-02-05 10:05:00,177.55,178.11,177.5,177.97,76231.0,157.8385,158.3363,157.7941,158.2119,76231.0
2020-02-05 10:10:00,177.94,178.08,177.61,177.7,25144.0,158.1852,158.3097,157.8918,157.9719,25144.0
2020-02-05 10:15:00,177.71,177.76,177.39,177.56,11148.0,157.9807,158.0252,157.6963,157.8474,11148.0
2020-02-05 10:20:00,177.61,177.88,177.57,177.87,19206.0,157.8918,158.1319,157.8563,158.123,19206.0
2020-02-05 10:25:00,177.85,177.85,177.43,177.77,26700.0,158.1052,158.1052,157.7318,158.0341,26700.0
2020-02-05 10:30:00,177.71,177.79,177.5,177.75,29700.0,157.9807,158.0519,157.7941,158.0163,29700.0
2020-02-05 10:35:00,177.71,177.75,177.29,177.29,24903.0,157.9807,158.0163,157.6074,157.6074,24903.0
2020-02-05 10:40:00,177.28,177.54,177.18,177.54,29495.0,157.5985,157.8296,157.5096,157.8296,29495.0
2020-02-05 10:45:00,177.5,177.67,177.39,177.51,53650.0,157.7941,157.9452,157.6963,157.8029,53650.0
2020-02-05 10:50:00,177.53,177.86,177.52,177.58,27474.0,157.8207,158.1141,157.8118,157.8652,27474.0
2020-02-05 10:55:00,177.53,177.76,177.49,177.49,19753.0,157.8207,158.0252,157.7852,157.7852,19753.0
2020-02-05 11:00:00,177.49,177.77,177.46,177.64,25774.0,157.7852,158.0341,157.7585,157.9185,25774.0
2020-02-05 11:05:00,177.64,177.8,177.57,177.66,44306.0,157.9185,158.0607,157.8563,157.9363,44306.0
2020-02-05 11:10:00,177.68,177.9,177.55,177.69,24611.0,157.9541,158.1496,157.8385,157.963,24611.0
2020-02-05 11:15:00,177.71,177.74,177.54,177.72,13836.0,157.9807,158.0074,157.8296,157.9896,13836.0
2020-02-05 11:20:00,177.71,177.8,177.55,177.6,21028.0,157.9807,158.0607,157.8385,157.883,21028.0
2020-02-05 11:25:00,177.61,177.87,177.55,177.87,21097.0,157.8918,158.123,157.8385,158.123,21097.0
2020-02-05 11:30:00,177.88,177.88,177.61,177.61,11306.0,158.1319,158.1319,157.8918,157.8918,11306.0
2020-02-05 11:35:00,177.59,177.75,177.53,177.6,15916.0,157.8741,158.0163,157.8207,157.883,15916.0
2020-02-05 11:40:00,177.59,177.66,177.49,177.6,13512.0,157.8741,157.9363,157.7852,157.883,13512.0
2020-02-05 11:45:00,177.62,177.9,177.59,177.86,8183.0,157.9007,158.1496,157.8741,158.1141,8183.0
2020-02-05 11:50:00,177.84,177.97,177.78,177.82,13529.0,158.0963,158.2119,158.043,158.0785,13529.0
2020-02-05 11:55:00,177.81,178.04,177.74,177.97,11943.0,158.0696,158.2741,158.0074,158.2119,11943.0
2020-02-05 12:00:00,177.96,178.01,177.86,177.9,12733.0,158.203,158.2474,158.1141,158.1496,12733.0
2020-02-05 12:05:00,177.91,178.01,177.87,177.92,11659.0,158.1585,158.2474,158.123,158.1674,11659.0
2020-02-05 12:10:00,177.91,177.96,177.76,177.92,12966.0,158.1585,158.203,158.0252,158.1674,12966.0
2020-02-05 12:15:00,177.92,177.92,177.71,177.71,6116.0,158.1674,158.1674,157.9807,157.9807,6116.0
2020-02-05 12:20:00,177.68,177.69,177.49,177.49,7734.0,157.9541,157.963,157.7852,157.7852,7734.0
2020-02-05 12:25:00,177.47,177.53,177.39,177.45,6149.0,157.7674,157.8207,157.6963,157.7496,6149.0
2020-02-05 12:30:00,177.41,177.69,177.18,177.49,67650.0,157.714,157.963,157.5096,157.7852,67650.0
2020-02-05 12:35:00,177.54,177.67,177.33,177.58,15830.0,157.8296,157.9452,157.6429,157.8652,15830.0
2020-02-05 12:40:00,177.56,177.62,177.38,177.59,11228.0,157.8474,157.9007,157.6874,157.8741,11228.0
2020-02-05 12:45:00,177.59,177.7,177.47,177.58,20402.0,157.8741,157.9719,157.7674,157.8652,20402.0
2020-02-05 12:50:00,177.62,177.76,177.53,177.53,6045.0,157.9007,158.0252,157.8207,157.8207,6045.0
2020-02-05 12:55:00,177.54,177.64,177.47,177.64,7444.0,157.8296,157.9185,157.7674,157.9185,7444.0
2020-02-05 13:00:00,177.62,177.68,177.56,177.59,4377.0,157.9007,157.9541,157.8474,157.8741,4377.0
2020-02-05 13:05:00,177.62,177.64,177.48,177.58,11644.0,157.9007,157.9185,157.7763,157.8652,11644.0
2020-02-05 13:10:00,177.56,177.85,177.54,177.79,8492.0,157.8474,158.1052,157.8296,158.0519,8492.0
2020-02-05 13:15:00,177.76,177.86,177.74,177.81,6035.0,158.0252,158.1141,158.0074,158.0696,6035.0
2020-02-05 13:20:00,177.82,177.82,177.56,177.68,10577.0,158.0785,158.0785,157.8474,157.9541,10577.0
2020-02-05 13:25:00,177.71,177.83,177.56,177.66,5900.0,157.9807,158.0874,157.8474,157.9363,5900.0
2020-02-05 13:30:00,177.63,177.85,177.62,177.76,10736.0,157.9096,158.1052,157.9007,158.0252,10736.0
2020-02-05 13:35:00,177.81,177.82,177.71,177.82,8224.0,158.0696,158.0785,157.9807,158.0785,8224.0
2020-02-05 13:40:00,177.83,177.97,177.71,177.97,17462.0,158.0874,158.2119,157.9807,158.2119,17462.0
2020-02-05 13:45:00,177.98,178.08,177.92,178.05,7822.0,158.2208,158.3097,158.1674,158.283,7822.0
2020-02-05 13:50:00,177.98,177.98,177.86,177.88,6161.0,158.2208,158.2208,158.1141,158.1319,6161.0
2020-02-05 13:55:00,177.87,178.12,177.87,178.12,10725.0,158.123,158.3452,158.123,158.3452,10725.0
2020-02-05 14:00:00,178.12,178.12,177.88,177.93,8537.0,158.3452,158.3452,158.1319,158.1763,8537.0
2020-02-05 14:05:00,177.93,178.07,177.89,177.96,24248.0,158.1763,158.3008,158.1408,158.203,24248.0
2020-02-05 14:10:00,177.93,178.13,177.92,178.11,15164.0,158.1763,158.3541,158.1674,158.3363,15164.0
2020-02-05 14:15:00,178.12,178.55,178.12,178.55,11108.0,158.3452,158.7275,158.3452,158.7275,11108.0
2020-02-05 14:20:00,178.56,178.66,178.52,178.55,9335.0,158.7364,158.8253,158.7008,158.7275,9335.0
2020-02-05 14:25:00,178.62,178.73,178.6,178.68,6620.0,158.7897,158.8875,158.7719,158.8431,6620.0
2020-02-05 14:30:00,178.68,178.75,178.43,178.54,6682.0,158.8431,158.9053,158.6208,158.7186,6682.0
2020-02-05 14:35:00,178.52,178.56,178.36,178.36,5460.0,158.7008,158.7364,158.5586,158.5586,5460.0
2020-02-05 14:40:00,178.3,178.47,178.29,178.43,10864.0,158.5052,158.6564,158.4964,158.6208,10864.0
2020-02-05 14:45:00,178.4,178.44,178.28,178.33,11602.0,158.5941,158.6297,158.4875,158.5319,11602.0
2020-02-05 14:50:00,178.33,178.72,178.33,178.72,9051.0,158.5319,158.8786,158.5319,158.8786,9051.0
2020-02-05 14:55:00,178.72,178.75,178.65,178.66,9555.0,158.8786,158.9053,158.8164,158.8253,9555.0
2020-02-05 15:00:00,178.66,178.95,178.66,178.95,14012.0,158.8253,159.0831,158.8253,159.0831,14012.0
2020-02-05 15:05:00,178.94,178.99,178.87,178.96,15412.0,159.0742,159.1186,159.012,159.092,15412.0
2020-02-05 15:10:00,178.96,178.96,178.71,178.79,11636.0,159.092,159.092,158.8697,158.9408,11636.0
2020-02-05 15:15:00,178.78,178.89,178.72,178.78,16289.0,158.932,159.0297,158.8786,158.932,16289.0
2020-02-05 15:20:00,178.78,178.96,178.77,178.92,16401.0,158.932,159.092,158.9231,159.0564,16401.0
2020-02-05 15:25:00,178.89,178.91,178.74,178.84,21461.0,159.0297,159.0475,158.8964,158.9853,21461.0
2020-02-05 15:30:00,178.82,178.87,178.68,178.81,18856.0,158.9675,159.012,158.8431,158.9586,18856.0
2020-02-05 15:35:00,178.79,179.01,178.79,178.86,25192.0,158.9408,159.1364,158.9408,159.0031,25192.0
2020-02-05 15:40:00,178.85,179.01,178.85,178.87,22100.0,158.9942,159.1364,158.9942,159.012,22100.0
2020-02-05 15:45:00,178.88,178.89,178.57,178.65,29396.0,159.0208,159.0297,158.7453,158.8164,29396.0
2020-02-05 15:50:00,178.63,178.64,178.41,178.57,70343.0,158.7986,158.8075,158.603,158.7453,70343.0
2020-02-05 15:55:00,178.59,178.67,178.44,178.66,88105.0,158.763,158.8342,158.6297,158.8253,88105.0
2020-02-06 09:30:00,179.75,179.9,179.24,179.32,38675.0,159.7943,159.9276,159.3409,159.412,38675.0
2020-02-06 09:35:00,179.35,179.81,179.3,179.62,15231.0,159.4387,159.8476,159.3942,159.6787,15231.0
2020-02-06 09:40:00,179.76,179.8,179.36,179.48,11190.0,159.8032,159.8387,159.4476,159.5542,11190.0
2020-02-06 09:45:00,179.5,179.91,179.5,179.9,18016.0,159.572,159.9365,159.572,159.9276,18016.0
2020-02-06 09:50:00,179.89,180.23,179.8,179.98,51833.0,159.9187,160.221,159.8387,159.9987,51833.0
2020-02-06 09:55:00,180.0,180.39,179.85,180.39,11954.0,160.0165,160.3632,159.8832,160.3632,11954.0
2020-02-06 10:00:00,180.39,180.39,180.02,180.18,14235.0,160.3632,160.3632,160.0343,160.1765,14235.0
2020-02-06 10:05:00,180.18,180.47,180.14,180.27,15648.0,160.1765,160.4343,160.141,160.2565,15648.0
2020-02-06 10:10:00,180.24,180.43,180.17,180.33,11235.0,160.2299,160.3988,160.1676,160.3099,11235.0
2020-02-06 10:15:00,180.31,180.32,179.7,179.78,8809.0,160.2921,160.301,159.7498,159.8209,8809.0
2020-02-06 10:20:00,179.76,179.77,179.4,179.53,5547.0,159.8032,159.812,159.4831,159.5987,5547.0
2020-02-06 10:25:00,179.53,179.72,179.36,179.63,46118.0,159.5987,159.7676,159.4476,159.6876,46118.0
2020-02-06 10:30:00,179.62,179.79,179.36,179.51,23595.0,159.6787,159.8298,159.4476,159.5809,23595.0
2020-02-06 10:35:00,179.49,179.54,179.35,179.35,7068.0,159.5631,159.6076,159.4387,159.4387,7068.0
2020-02-06 10:40:00,179.38,179.43,179.33,179.34,10611.0,159.4653,159.5098,159.4209,159.4298,10611.0
2020-02-06 10:45:00,179.3,179.45,179.29,179.31,7571.0,159.3942,159.5276,159.3853,159.4031,7571.0
2020-02-06 10:50:00,179.29,179.33,179.04,179.07,6215.0,159.3853,159.4209,159.1631,159.1898,6215.0
2020-02-06 10:55:00,179.06,179.17,179.02,179.05,4280.0,159.1809,159.2787,159.1453,159.172,4280.0
2020-02-06 11:00:00,179.03,179.09,178.95,179.04,6375.0,159.1542,159.2075,159.0831,159.1631,6375.0
2020-02-06 11:05:00,179.03,179.04,178.9,178.91,4474.0,159.1542,159.1631,159.0386,159.0475,4474.0
2020-02-06 11:10:00,178.89,179.05,178.89,178.96,6544.0,159.0297,159.172,159.0297,159.092,6544.0
2020-02-06 11:15:00,178.94,178.96,178.8,178.91,3279.0,159.0742,159.092,158.9497,159.0475,3279.0
2020-02-06 11:20:00,178.95,179.09,178.9,179.09,7302.0,159.0831,159.2075,159.0386,159.2075,7302.0
2020-02-06 11:25:00,179.08,179.24,179.02,179.21,6891.0,159.1986,159.3409,159.1453,159.3142,6891.0
2020-02-06 11:30:00,179.19,179.44,179.16,179.44,6173.0,159.2964,159.5187,159.2698,159.5187,6173.0
2020-02-06 11:35:00,179.41,179.56,179.3,179.52,8985.0,159.492,159.6254,159.3942,159.5898,8985.0
2020-02-06 11:40:00,179.5,179.61,179.39,179.39,6256.0,159.572,159.6698,159.4742,159.4742,6256.0
2020-02-06 11:45:00,179.39,179.5,179.39,179.44,4633.0,159.4742,159.572,159.4742,159.5187,4633.0
2020-02-06 11:50:00,179.43,179.43,179.22,179.23,4184.0,159.5098,159.5098,159.3231,159.332,4184.0
2020-02-06 11:55:00,179.24,179.37,179.23,179.29,6400.0,159.3409,159.4564,159.332,159.3853,6400.0
2020-02-06 12:00:00,179.31,179.45,179.31,179.43,5488.0,159.4031,159.5276,159.4031,159.5098,5488.0
2020-02-06 12:05:00,179.48,179.59,179.44,179.59,4030.0,159.5542,159.652,159.5187,159.652,4030.0
2020-02-06 12:10:00,179.6,179.67,179.49,179.54,6979.0,159.6609,159.7231,159.5631,159.6076,6979.0
2020-02-06 12:15:00,179.55,179.62,179.53,179.59,4388.0,159.6165,159.6787,159.5987,159.652,4388.0
2020-02-06 12:20:00,179.62,179.72,179.61,179.72,5314.0,159.6787,159.7676,159.6698,159.7676,5314.0
2020-02-06 12:25:00,179.69,179.76,179.6,179.68,8588.0,159.7409,159.8032,159.6609,159.732,8588.0
2020-02-06 12:30:00,179.65,179.84,179.64,179.79,13958.0,159.7054,159.8743,159.6965,159.8298,13958.0
2020-02-06 12:35:00,179.79,179.83,179.67,179.82,5673.0,159.8298,159.8654,159.7231,159.8565,5673.0
2020-02-06 12:40:00,179.82,179.84,179.77,179.81,5996.0,159.8565,159.8743,159.812,159.8476,5996.0
2020-02-06 12:45:00,179.84,179.84,179.69,179.78,10340.0,159.8743,159.8743,159.7409,159.8209,10340.0
2020-02-06 12:50:00,179.77,179.82,179.69,179.8,5100.0,159.812,159.8565,159.7409,159.8387,5100.0
2020-02-06 12:55:00,179.83,179.88,179.77,179.86,7165.0,159.8654,159.9098,159.812,159.892,7165.0
2020-02-06 13:00:00,179.88,179.9,179.78,179.87,8419.0,159.9098,159.9276,159.8209,159.9009,8419.0
2020-02-06 13:05:00,179.9,179.92,179.82,179.9,4363.0,159.9276,159.9454,159.8565,159.9276,4363.0
2020-02-06 13:10:00,179.89,179.92,179.81,179.81,4751.0,159.9187,159.9454,159.8476,159.8476,4751.0
2020-02-06 13:15:00,179.83,179.94,179.81,179.92,9576.0,159.8654,159.9632,159.8476,159.9454,9576.0
2020-02-06 13:20:00,179.89,179.9,179.74,179.79,5291.0,159.9187,159.9276,159.7854,159.8298,5291.0
2020-02-06 13:25:00,179.79,179.79,179.7,179.72,2940.0,159.8298,159.8298,159.7498,159.7676,2940.0
2020-02-06 13:30:00,179.71,179.78,179.71,179.74,7372.0,159.7587,159.8209,159.7587,159.7854,7372.0
2020-02-06 13:35:00,179.74,179.74,179.5,179.53,6093.0,159.7854,159.7854,159.572,159.5987,6093.0
2020-02-06 13:40:00,179.58,179.7,179.58,179.67,4880.0,159.6431,159.7498,159.6431,159.7231,4880.0
2020-02-06 13:45:00,179.65,179.77,179.65,179.75,4129.0,159.7054,159.812,159.7054,159.7943,4129.0
2020-02-06 13:50:00,179.75,179.81,179.7,179.78,11290.0,159.7943,159.8476,159.7498,159.8209,11290.0
2020-02-06 13:55:00,179.78,179.89,179.77,179.86,5025.0,159.8209,159.9187,159.812,159.892,5025.0
2020-02-06 14:00:00,179.84,179.86,179.72,179.75,3794.0,159.8743,159.892,159.7676,159.7943,3794.0
2020-02-06 14:05:00,179.75,179.79,179.65,179.74,7294.0,159.7943,159.8298,159.7054,159.7854,7294.0
2020-02-06 14:10:00,179.77,179.85,179.74,179.85,9535.0,159.812,159.8832,159.7854,159.8832,9535.0
2020-02-06 14:15:00,179.85,179.94,179.81,179.81,10608.0,159.8832,159.9632,159.8476,159.8476,10608.0
2020-02-06 14:20:00,179.77,179.79,179.7,179.74,5974.0,159.812,159.8298,159.7498,159.7854,5974.0
2020-02-06 14:25:00,179.76,179.95,179.72,179.89,4300.0,159.8032,159.9721,159.7676,159.9187,4300.0
2020-02-06 14:30:00,179.86,179.94,179.75,179.79,6977.0,159.892,159.9632,159.7943,159.8298,6977.0
2020-02-06 14:35:00,179.78,179.86,179.73,179.83,11876.0,159.8209,159.892,159.7765,159.8654,11876.0
2020-02-06 14:40:00,179.84,179.9,179.78,179.79,11895.0,159.8743,159.9276,159.8209,159.8298,11895.0
2020-02-06 14:45:00,179.79,179.91,179.73,179.9,8627.0,159.8298,159.9365,159.7765,159.9276,8627.0
2020-02-06 14:50:00,179.92,179.93,179.82,179.89,7183.0,159.9454,159.9543,159.8565,159.9187,7183.0
2020-02-06 14:55:00,179.89,179.9,179.81,179.81,5882.0,159.9187,159.9276,159.8476,159.8476,5882.0
2020-02-06 15:00:00,179.82,179.89,179.78,179.89,7096.0,159.8565,159.9187,159.8209,159.9187,7096.0
2020-02-06 15:05:00,179.9,179.96,179.87,179.94,8206.0,159.9276,159.9809,159.9009,159.9632,8206.0
2020-02-06 15:10:00,179.94,179.94,179.68,179.75,10375.0,159.9632,159.9632,159.732,159.7943,10375.0
2020-02-06 15:15:00,179.75,179.76,179.64,179.65,8360.0,159.7943,159.8032,159.6965,159.7054,8360.0
2020-02-06 15:20:00,179.64,179.69,179.58,179.67,11988.0,159.6965,159.7409,159.6431,159.7231,11988.0
2020-02-06 15:25:00,179.67,179.74,179.59,179.62,15134.0,159.7231,159.7854,159.652,159.6787,15134.0
2020-02-06 15:30:00,179.65,179.84,179.63,179.78,15282.0,159.7054,159.8743,159.6876,159.8209,15282.0
2020-02-06 15:35:00,179.79,179.84,179.76,179.8,11744.0,159.8298,159.8743,159.8032,159.8387,11744.0
2020-02-06 15:40:00,179.81,179.98,179.8,179.94,16165.0,159.8476,159.9987,159.8387,159.9632,16165.0
2020-02-06 15:45:00,179.93,180.0,179.83,179.88,16773.0,159.9543,160.0165,159.8654,159.9098,16773.0
2020-02-06 15:50:00,179.88,180.34,179.87,180.27,65421.0,159.9098,160.3188,159.9009,160.2565,65421.0
2020-02-06 15:55:00,180.26,180.3,180.05,180.3,116930.0,160.2476,160.2832,160.061,160.2832,116930.0
2020-02-07 09:30:00,179.65,179.85,178.48,179.17,45455.0,159.7054,159.8832,158.6653,159.2787,45455.0
2020-02-07 09:35:00,179.09,179.41,178.66,178.67,17017.0,159.2075,159.492,158.8253,158.8342,17017.0
2020-02-07 09:40:00,178.75,179.53,178.63,179.2,12191.0,158.9053,159.5987,158.7986,159.3053,12191.0
2020-02-07 09:45:00,179.18,179.46,179.01,179.42,12445.0,159.2875,159.5365,159.1364,159.5009,12445.0
2020-02-07 09:50:00,179.47,179.53,179.27,179.52,10862.0,159.5453,159.5987,159.3676,159.5898,10862.0
2020-02-07 09:55:00,179.52,179.7,179.5,179.54,9857.0,159.5898,159.7498,159.572,159.6076,9857.0
2020-02-07 10:00:00,179.57,179.8,179.41,179.62,9499.0,159.6342,159.8387,159.492,159.6787,9499.0
2020-02-07 10:05:00,179.65,179.9,179.53,179.71,11345.0,159.7054,159.9276,159.5987,159.7587,11345.0
2020-02-07 10:10:00,179.69,179.79,179.62,179.71,5544.0,159.7409,159.8298,159.6787,159.7587,5544.0
2020-02-07 10:15:00,179.73,179.81,179.43,179.47,11801.0,159.7765,159.8476,159.5098,159.5453,11801.0
2020-02-07 10:20:00,179.43,179.58,179.1,179.1,36013.0,159.5098,159.6431,159.2164,159.2164,36013.0
2020-02-07 10:25:00,179.11,179.49,178.94,179.18,42235.0,159.2253,159.5631,159.0742,159.2875,42235.0
2020-02-07 10:30:00,179.14,179.61,179.1,179.44,19267.0,159.252,159.6698,159.2164,159.5187,19267.0
2020-02-07 10:35:00,179.45,179.58,179.34,179.41,13032.0,159.5276,159.6431,159.4298,159.492,13032.0
2020-02-07 10:40:00,179.37,179.59,179.15,179.4,21452.0,159.4564,159.652,159.2609,159.4831,21452.0
2020-02-07 10:45:00,179.42,179.49,179.32,179.48,25013.0,159.5009,159.5631,159.412,159.5542,25013.0
2020-02-07 10:50:00,179.5,179.54,179.36,179.46,8645.0,159.572,159.6076,159.4476,159.5365,8645.0
2020-02-07 10:55:00,179.48,179.63,179.44,179.44,11347.0,159.5542,159.6876,159.5187,159.5187,11347.0
2020-02-07 11:00:00,179.42,179.6,179.32,179.52,14325.0,159.5009,159.6609,159.412,159.5898,14325.0
2020-02-07 11:05:00,179.49,179.69,179.4,179.57,6428.0,159.5631,159.7409,159.4831,159.6342,6428.0
2020-02-07 11:10:00,179.57,179.57,179.46,179.56,8257.0,159.6342,159.6342,159.5365,159.6254,8257.0
2020-02-07 11:15:00,179.58,179.6,179.51,179.51,9449.0,159.6431,159.6609,159.5809,159.5809,9449.0
2020-02-07 11:20:00,179.53,179.68,179.49,179.55,10877.0,159.5987,159.732,159.5631,159.6165,10877.0
2020-02-07 11:25:00,179.56,179.62,179.48,179.48,5401.0,159.6254,159.6787,159.5542,159.5542,5401.0
2020-02-07 11:30:00,179.47,179.69,179.42,179.52,13580.0,159.5453,159.7409,159.5009,159.5898,13580.0
2020-02-07 11:35:00,179.52,179.7,179.51,179.65,8003.0,159.5898,159.7498,159.5809,159.7054,8003.0
2020-02-07 11:40:00,179.65,179.7,179.61,179.69,7200.0,159.7054,159.7498,159.6698,159.7409,7200.0
2020-02-07 11:45:00,179.67,179.7,179.55,179.57,3917.0,159.7231,159.7498,159.6165,159.6342,3917.0
2020-02-07 11:50:00,179.58,179.6,179.45,179.57,5143.0,159.6431,159.6609,159.5276,159.6342,5143.0
2020-02-07 11:55:00,179.57,179.58,179.47,179.55,9252.0,159.6342,159.6431,159.5453,159.6165,9252.0
2020-02-07 12:00:00,179.56,179.67,179.49,179.5,10289.0,159.6254,159.7231,159.5631,159.572,10289.0
2020-02-07 12:05:00,179.48,179.68,179.47,179.59,11043.0,159.5542,159.732,159.5453,159.652,11043.0
2020-02-07 12:10:00,179.58,179.72,179.52,179.67,6191.0,159.6431,159.7676,159.5898,159.7231,6191.0
2020-02-07 12:15:00,179.67,179.67,179.56,179.56,9642.0,159.7231,159.7231,159.6254,159.6254,9642.0
2020-02-07 12:20:00,179.54,179.62,179.51,179.55,8060.0,159.6076,159.6787,159.5809,159.6165,8060.0
2020-02-07 12:25:00,179.55,179.55,179.44,179.44,5100.0,159.6165,159.6165,159.5187,159.5187,5100.0
2020-02-07 12:30:00,179.45,179.51,179.39,179.42,12170.0,159.5276,159.5809,159.4742,159.5009,12170.0
2020-02-07 12:35:00,179.44,179.44,179.27,179.36,8407.0,159.5187,159.5187,159.3676,159.4476,8407.0
2020-02-07 12:40:00,179.33,179.39,179.26,179.32,9322.0,159.4209,159.4742,159.3587,159.412,9322.0
2020-02-07 12:45:00,179.32,179.37,179.31,179.33,5573.0,159.412,159.4564,159.4031,159.4209,5573.0
2020-02-07 12:50:00,179.34,179.38,179.29,179.36,8259.0,159.4298,159.4653,159.3853,159.4476,8259.0
2020-02-07 12:55:00,179.38,179.43,179.3,179.36,6498.0,159.4653,159.5098,159.3942,159.4476,6498.0
2020-02-07 13:00:00,179.34,179.34,179.25,179.33,5702.0,159.4298,159.4298,159.3498,159.4209,5702.0
2020-02-07 13:05:00,179.34,179.38,179.27,179.34,9058.0,159.4298,159.4653,159.3676,159.4298,9058.0
2020-02-07 13:10:00,179.32,179.32,179.0,179.03,6390.0,159.412,159.412,159.1275,159.1542,6390.0
2020-02-07 13:15:00,178.99,179.09,178.97,179.09,15119.0,159.1186,159.2075,159.1009,159.2075,15119.0
2020-02-07 13:20:00,179.13,179.18,179.08,179.13,14888.0,159.2431,159.2875,159.1986,159.2431,14888.0
2020-02-07 13:25:00,179.14,179.29,179.09,179.27,9580.0,159.252,159.3853,159.2075,159.3676,9580.0
2020-02-07 13:30:00,179.29,179.32,179.12,179.12,24456.0,159.3853,159.412,159.2342,159.2342,24456.0
2020-02-07 13:35:00,179.15,179.31,179.15,179.21,20443.0,159.2609,159.4031,159.2609,159.3142,20443.0
2020-02-07 13:40:00,179.22,179.36,179.2,179.32,12287.0,159.3231,159.4476,159.3053,159.412,12287.0
2020-02-07 13:45:00,179.33,179.33,179.23,179.25,16748.0,159.4209,159.4209,159.332,159.3498,16748.0
2020-02-07 13:50:00,179.24,179.42,179.23,179.42,13135.0,159.3409,159.5009,159.332,159.5009,13135.0
2020-02-07 13:55:00,179.44,179.44,179.17,179.31,13294.0,159.5187,159.5187,159.2787,159.4031,13294.0
2020-02-07 14:00:00,179.31,179.34,179.11,179.18,32135.0,159.4031,159.4298,159.2253,159.2875,32135.0
2020-02-07 14:05:00,179.18,179.32,179.08,179.11,19232.0,159.2875,159.412,159.1986,159.2253,19232.0
2020-02-07 14:10:00,179.09,179.15,178.84,178.88,10088.0,159.2075,159.2609,158.9853,159.0208,10088.0
2020-02-07 14:15:00,178.95,179.05,178.85,178.91,10568.0,159.0831,159.172,158.9942,159.0475,10568.0
2020-02-07 14:20:00,178.9,179.01,178.84,178.88,15228.0,159.0386,159.1364,158.9853,159.0208,15228.0
2020-02-07 14:25:00,178.89,179.13,178.86,179.08,11331.0,159.0297,159.2431,159.0031,159.1986,11331.0
2020-02-07 14:30:00,179.09,179.28,179.05,179.05,11230.0,159.2075,159.3764,159.172,159.172,11230.0
2020-02-07 14:35:00,179.04,179.22,179.02,179.09,12219.0,159.1631,159.3231,159.1453,159.2075,12219.0
2020-02-07 14:40:00,179.09,179.33,179.02,179.3,14791.0,159.2075,159.4209,159.1453,159.3942,14791.0
2020-02-07 14:45:00,179.28,179.29,179.14,179.14,6670.0,159.3764,159.3853,159.252,159.252,6670.0
2020-02-07 14:50:00,179.18,179.24,179.07,179.19,11745.0,159.2875,159.3409,159.1898,159.2964,11745.0
2020-02-07 14:55:00,179.2,179.34,179.16,179.24,10782.0,159.3053,159.4298,159.2698,159.3409,10782.0
2020-02-07 15:00:00,179.28,179.29,179.18,179.24,16001.0,159.3764,159.3853,159.2875,159.3409,16001.0
2020-02-07 15:05:00,179.26,179.38,179.22,179.36,11870.0,159.3587,159.4653,159.3231,159.4476,11870.0
2020-02-07 15:10:00,179.37,179.47,179.27,179.44,11869.0,159.4564,159.5453,159.3676,159.5187,11869.0
2020-02-07 15:15:00,179.44,179.47,179.29,179.35,12097.0,159.5187,159.5453,159.3853,159.4387,12097.0
2020-02-07 15:20:00,179.34,179.36,179.22,179.3,11377.0,159.4298,159.4476,159.3231,159.3942,11377.0
2020-02-07 15:25:00,179.3,179.34,179.23,179.3,15636.0,159.3942,159.4298,159.332,159.3942,15636.0
2020-02-07 15:30:00,179.29,179.44,179.29,179.41,16980.0,159.3853,159.5187,159.3853,159.492,16980.0
2020-02-07 15:35:00,179.41,179.43,179.17,179.3,17650.0,159.492,159.5098,159.2787,159.3942,17650.0
2020-02-07 15:40:00,179.29,179.51,179.28,179.46,18765.0,159.3853,159.5809,159.3764,159.5365,18765.0
2020-02-07 15:45:00,179.43,179.57,179.39,179.53,28661.0,159.5098,159.6342,159.4742,159.5987,28661.0
2020-02-07 15:50:00,179.52,179.53,178.94,178.96,79397.0,159.5898,159.5987,159.0742,159.092,79397.0
2020-02-07 15:55:00,178.95,179.23,178.91,179.12,123010.0,159.0831,159.332,159.0475,159.2342,123010.0
2020-02-10 09:30:00,178.99,179.71,178.65,179.3,22859.0,159.1186,159.7587,158.8164,159.3942,22859.0
2020-02-10 09:35:00,179.48,179.64,179.31,179.31,5287.0,159.5542,159.6965,159.4031,159.4031,5287.0
2020-02-10 09:40:00,179.28,179.82,179.28,179.49,9036.0,159.3764,159.8565,159.3764,159.5631,9036.0
2020-02-10 09:45:00,179.42,179.6,179.35,179.47,23293.0,159.5009,159.6609,159.4387,159.5453,23293.0
2020-02-10 09:50:00,179.48,179.48,179.15,179.29,6259.0,159.5542,159.5542,159.2609,159.3853,6259.0
2020-02-10 09:55:00,179.33,179.51,179.12,179.2,12853.0,159.4209,159.5809,159.2342,159.3053,12853.0
2020-02-10 10:00:00,179.21,179.41,179.16,179.39,9330.0,159.3142,159.492,159.2698,159.4742,9330.0
2020-02-10 10:05:00,179.39,179.4,179.24,179.34,8946.0,159.4742,159.4831,159.3409,159.4298,8946.0
2020-02-10 10:10:00,179.34,179.34,179.23,179.26,6483.0,159.4298,159.4298,159.332,159.3587,6483.0
2020-02-10 10:15:00,179.32,179.66,179.21,179.49,37796.0,159.412,159.7143,159.3142,159.5631,37796.0
2020-02-10 10:20:00,179.48,179.61,179.42,179.6,7701.0,159.5542,159.6698,159.5009,159.6609,7701.0
2020-02-10 10:25:00,179.59,179.7,179.4,179.51,7237.0,159.652,159.7498,159.4831,159.5809,7237.0
2020-02-10 10:30:00,179.48,179.48,179.21,179.21,3804.0,159.5542,159.5542,159.3142,159.3142,3804.0
2020-02-10 10:35:00,179.22,179.22,179.07,179.19,34341.0,159.3231,159.3231,159.1898,159.2964,34341.0
2020-02-10 10:40:00,179.14,179.19,179.06,179.13,20184.0,159.252,159.2964,159.1809,159.2431,20184.0
2020-02-10 10:45:00,179.13,179.31,178.99,179.27,11547.0,159.2431,159.4031,159.1186,159.3676,11547.0
2020-02-10 10:50:00,179.28,179.3,179.09,179.18,6438.0,159.3764,159.3942,159.2075,159.2875,6438.0
2020-02-10 10:55:00,179.21,179.3,179.11,179.22,4461.0,159.3142,159.3942,159.2253,159.3231,4461.0
2020-02-10 11:00:00,179.25,179.25,179.09,179.15,6153.0,159.3498,159.3498,159.2075,159.2609,6153.0
2020-02-10 11:05:00,179.19,179.23,179.06,179.23,7830.0,159.2964,159.332,159.1809,159.332,7830.0
2020-02-10 11:10:00,179.2,179.31,179.17,179.31,8600.0,159.3053,159.4031,159.2787,159.4031,8600.0
2020-02-10 11:15:00,179.26,179.34,179.19,179.27,21385.0,159.3587,159.4298,159.2964,159.3676,21385.0
2020-02-10 11:20:00,179.32,179.35,179.15,179.2,3636.0,159.412,159.4387,159.2609,159.3053,3636.0
2020-02-10 11:25:00,179.2,179.29,179.14,179.14,5575.0,159.3053,159.3853,159.252,159.252,5575.0
2020-02-10 11:30:00,179.14,179.17,178.91,178.91,7366.0,159.252,159.2787,159.0475,159.0475,7366.0
2020-02-10 11:35:00,178.91,179.15,178.91,179.11,58539.0,159.0475,159.2609,159.0475,159.2253,58539.0
2020-02-10 11:40:00,179.11,179.14,179.05,179.12,7516.0,159.2253,159.252,159.172,159.2342,7516.0
2020-02-10 11:45:00,179.12,179.27,179.04,179.04,4951.0,159.2342,159.3676,159.1631,159.1631,4951.0
2020-02-10 11:50:00,179.03,179.19,179.02,179.13,31921.0,159.1542,159.2964,159.1453,159.2431,31921.0
2020-02-10 11:55:00,179.15,179.15,179.04,179.07,4863.0,159.2609,159.2609,159.1631,159.1898,4863.0
2020-02-10 12:00:00,179.04,179.04,178.78,178.78,4764.0,159.1631,159.1631,158.932,158.932,4764.0
2020-02-10 12:05:00,178.76,178.89,178.73,178.79,32210.0,158.9142,159.0297,158.8875,158.9408,32210.0
2020-02-10 12:10:00,178.79,178.82,178.71,178.76,5852.0,158.9408,158.9675,158.8697,158.9142,5852.0
2020-02-10 12:15:00,178.69,178.72,178.59,178.64,9873.0,158.8519,158.8786,158.763,158.8075,9873.0
2020-02-10 12:20:00,178.64,178.81,178.62,178.74,7457.0,158.8075,158.9586,158.7897,158.8964,7457.0
2020-02-10 12:25:00,178.75,178.8,178.67,178.75,5607.0,158.9053,158.9497,158.8342,158.9053,5607.0
2020-02-10 12:30:00,178.75,178.81,178.68,178.75,6006.0,158.9053,158.9586,158.8431,158.9053,6006.0
2020-02-10 12:35:00,178.72,178.81,178.71,178.75,11666.0,158.8786,158.9586,158.8697,158.9053,11666.0
2020-02-10 12:40:00,178.75,178.8,178.73,178.79,6802.0,158.9053,158.9497,158.8875,158.9408,6802.0
2020-02-10 12:45:00,178.8,178.86,178.69,178.69,8939.0,158.9497,159.0031,158.8519,158.8519,8939.0
2020-02-10 12:50:00,178.71,178.71,178.44,178.52,4663.0,158.8697,158.8697,158.6297,158.7008,4663.0
2020-02-10 12:55:00,178.55,178.6,178.35,178.36,10585.0,158.7275,158.7719,158.5497,158.5586,10585.0
2020-02-10 13:00:00,178.36,178.67,178.31,178.45,5496.0,158.5586,158.8342,158.5141,158.6386,5496.0
2020-02-10 13:05:00,178.48,178.52,178.34,178.51,4487.0,158.6653,158.7008,158.5408,158.6919,4487.0
2020-02-10 13:10:00,178.52,178.69,178.5,178.58,4793.0,158.7008,158.8519,158.683,158.7542,4793.0
2020-02-10 13:15:00,178.62,178.71,178.6,178.61,3661.0,158.7897,158.8697,158.7719,158.7808,3661.0
2020-02-10 13:20:00,178.59,178.69,178.59,178.67,4931.0,158.763,158.8519,158.763,158.8342,4931.0
2020-02-10 13:25:00,178.68,178.75,178.66,178.71,2796.0,158.8431,158.9053,158.8253,158.8697,2796.0
2020-02-10 13:30:00,178.71,178.78,178.71,178.76,1887.0,158.8697,158.932,158.8697,158.9142,1887.0
2020-02-10 13:35:00,178.79,178.92,178.79,178.87,5000.0,158.9408,159.0564,158.9408,159.012,5000.0
2020-02-10 13:40:00,178.87,178.92,178.84,178.89,11350.0,159.012,159.0564,158.9853,159.0297,11350.0
2020-02-10 13:45:00,178.87,179.0,178.82,178.98,3127.0,159.012,159.1275,158.9675,159.1097,3127.0
2020-02-10 13:50:00,178.98,178.98,178.86,178.86,4109.0,159.1097,159.1097,159.0031,159.0031,4109.0
2020-02-10 13:55:00,178.9,178.97,178.82,178.95,5995.0,159.0386,159.1009,158.9675,159.0831,5995.0
2020-02-10 14:00:00,178.93,178.93,178.74,178.74,6330.0,159.0653,159.0653,158.8964,158.8964,6330.0
2020-02-10 14:05:00,178.75,178.89,178.75,178.87,6684.0,158.9053,159.0297,158.9053,159.012,6684.0
2020-02-10 14:10:00,178.89,179.0,178.86,178.87,5917.0,159.0297,159.1275,159.0031,159.012,5917.0
2020-02-10 14:15:00,178.9,178.98,178.82,178.85,7051.0,159.0386,159.1097,158.9675,158.9942,7051.0
2020-02-10 14:20:00,178.85,178.98,178.84,178.88,3594.0,158.9942,159.1097,158.9853,159.0208,3594.0
2020-02-10 14:25:00,178.85,178.87,178.8,178.84,5370.0,158.9942,159.012,158.9497,158.9853,5370.0
2020-02-10 14:30:00,178.83,178.96,178.8,178.94,3991.0,158.9764,159.092,158.9497,159.0742,3991.0
2020-02-10 14:35:00,178.97,178.97,178.82,178.91,16445.0,159.1009,159.1009,158.9675,159.0475,16445.0
2020-02-10 14:40:00,178.88,178.96,178.84,178.93,4706.0,159.0208,159.092,158.9853,159.0653,4706.0
2020-02-10 14:45:00,178.92,179.11,178.92,179.08,4938.0,159.0564,159.2253,159.0564,159.1986,4938.0
2020-02-10 14:50:00,179.08,179.08,178.87,178.87,37290.0,159.1986,159.1986,159.012,159.012,37290.0
2020-02-10 14:55:00,178.84,178.93,178.66,178.86,32232.0,158.9853,159.0653,158.8253,159.0031,32232.0
2020-02-10 15:00:00,178.87,179.07,178.86,178.99,7854.0,159.012,159.1898,159.0031,159.1186,7854.0
2020-02-10 15:05:00,179.01,179.11,178.97,179.06,10249.0,159.1364,159.2253,159.1009,159.1809,10249.0
2020-02-10 15:10:00,179.05,179.21,179.05,179.17,11469.0,159.172,159.3142,159.172,159.2787,11469.0
2020-02-10 15:15:00,179.2,179.31,179.16,179.16,8708.0,159.3053,159.4031,159.2698,159.2698,8708.0
2020-02-10 15:20:00,179.14,179.21,179.04,179.18,9116.0,159.252,159.3142,159.1631,159.2875,9116.0
2020-02-10 15:25:00,179.2,179.28,179.17,179.2,8956.0,159.3053,159.3764,159.2787,159.3053,8956.0
2020-02-10 15:30:00,179.21,179.21,178.99,179.06,13471.0,159.3142,159.3142,159.1186,159.1809,13471.0
2020-02-10 15:35:00,179.07,179.11,178.97,179.02,13823.0,159.1898,159.2253,159.1009,159.1453,13823.0
2020-02-10 15:40:00,179.0,179.03,178.93,178.97,11790.0,159.1275,159.1542,159.0653,159.1009,11790.0
2020-02-10 15:45:00,178.95,178.98,178.81,178.89,26672.0,159.0831,159.1097,158.9586,159.0297,26672.0
2020-02-10 15:50:00,178.88,179.21,178.75,179.17,71066.0,159.0208,159.3142,158.9053,159.2787,71066.0
2020-02-10 15:55:00,179.18,179.4,179.11,179.4,74026.0,159.2875,159.4831,159.2253,159.4831,74026.0
2020-02-11 09:30:00,180.23,180.25,179.45,179.5,23817.0,160.221,160.2388,159.5276,159.572,23817.0
2020-02-11 09:35:00,179.49,179.98,179.22,179.97,17274.0,159.5631,159.9987,159.3231,159.9898,17274.0
2020-02-11 09:40:00,179.97,180.23,179.57,179.73,19492.0,159.9898,160.221,159.6342,159.7765,19492.0
2020-02-11 09:45:00,179.69,179.79,179.57,179.6,10744.0,159.7409,159.8298,159.6342,159.6609,10744.0
2020-02-11 09:50:00,179.55,179.67,179.45,179.52,20595.0,159.6165,159.7231,159.5276,159.5898,20595.0
2020-02-11 09:55:00,179.52,179.52,179.27,179.33,9417.0,159.5898,159.5898,159.3676,159.4209,9417.0
2020-02-11 10:00:00,179.35,179.65,179.35,179.59,10882.0,159.4387,159.7054,159.4387,159.652,10882.0
2020-02-11 10:05:00,179.62,179.7,179.4,179.63,26792.0,159.6787,159.7498,159.4831,159.6876,26792.0
2020-02-11 10:10:00,179.62,179.66,179.42,179.58,8587.0,159.6787,159.7143,159.5009,159.6431,8587.0
2020-02-11 10:15:00,179.57,179.85,179.57,179.67,5611.0,159.6342,159.8832,159.6342,159.7231,5611.0
2020-02-11 10:20:00,179.7,179.8,179.68,179.71,5477.0,159.7498,159.8387,159.732,159.7587,5477.0
2020-02-11 10:25:00,179.71,179.87,179.62,179.67,7188.0,159.7587,159.9009,159.6787,159.7231,7188.0
2020-02-11 10:30:00,179.67,179.95,179.64,179.92,4822.0,159.7231,159.9721,159.6965,159.9454,4822.0
2020-02-11 10:35:00,179.91,179.91,179.68,179.78,12213.0,159.9365,159.9365,159.732,159.8209,12213.0
2020-02-11 10:40:00,179.8,179.89,179.67,179.72,10901.0,159.8387,159.9187,159.7231,159.7676,10901.0
2020-02-11 10:45:00,179.77,179.83,179.71,179.83,4111.0,159.812,159.8654,159.7587,159.8654,4111.0
2020-02-11 10:50:00,179.83,179.99,179.83,179.98,4163.0,159.8654,160.0076,159.8654,159.9987,4163.0
2020-02-11 10:55:00,179.99,180.04,179.65,179.7,11493.0,160.0076,160.0521,159.7054,159.7498,11493.0
2020-02-11 11:00:00,179.71,179.74,179.62,179.63,6487.0,159.7587,159.7854,159.6787,159.6876,6487.0
2020-02-11 11:05:00,179.61,179.7,179.54,179.7,4428.0,159.6698,159.7498,159.6076,159.7498,4428.0
2020-02-11 11:10:00,179.76,179.8,179.62,179.68,11533.0,159.8032,159.8387,159.6787,159.732,11533.0
2020-02-11 11:15:00,179.65,179.74,179.62,179.71,7323.0,159.7054,159.7854,159.6787,159.7587,7323.0
2020-02-11 11:20:00,179.67,179.68,179.55,179.55,5008.0,159.7231,159.732,159.6165,159.6165,5008.0
2020-02-11 11:25:00,179.58,179.6,179.36,179.45,6929.0,159.6431,159.6609,159.4476,159.5276,6929.0
2020-02-11 11:30:00,179.44,179.44,179.31,179.32,5652.0,159.5187,159.5187,159.4031,159.412,5652.0
2020-02-11 11:35:00,179.32,179.4,179.22,179.28,7185.0,159.412,159.4831,159.3231,159.3764,7185.0
2020-02-11 11:40:00,179.3,179.46,179.27,179.39,14766.0,159.3942,159.5365,159.3676,159.4742,14766.0
2020-02-11 11:45:00,179.37,179.48,179.35,179.35,4337.0,159.4564,159.5542,159.4387,159.4387,4337.0
2020-02-11 11:50:00,179.34,179.39,179.27,179.31,8787.0,159.4298,159.4742,159.3676,159.4031,8787.0
2020-02-11 11:55:00,179.37,179.42,179.27,179.39,5062.0,159.4564,159.5009,159.3676,159.4742,5062.0
2020-02-11 12:00:00,179.39,179.4,179.29,179.32,7509.0,159.4742,159.4831,159.3853,159.412,7509.0
2020-02-11 12:05:00,179.31,179.35,179.27,179.28,10024.0,159.4031,159.4387,159.3676,159.3764,10024.0
2020-02-11 12:10:00,179.3,179.43,179.27,179.34,13377.0,159.3942,159.5098,159.3676,159.4298,13377.0
2020-02-11 12:15:00,179.34,179.55,179.33,179.53,8017.0,159.4298,159.6165,159.4209,159.5987,8017.0
2020-02-11 12:20:00,179.54,179.56,179.4,179.42,8583.0,159.6076,159.6254,159.4831,159.5009,8583.0
2020-02-11 12:25:00,179.44,179.51,179.4,179.41,5932.0,159.5187,159.5809,159.4831,159.492,5932.0
2020-02-11 12:30:00,179.41,179.5,179.33,179.43,6729.0,159.492,159.572,159.4209,159.5098,6729.0
2020-02-11 12:35:00,179.43,179.43,179.29,179.33,4220.0,159.5098,159.5098,159.3853,159.4209,4220.0
2020-02-11 12:40:00,179.35,179.41,179.27,179.33,5900.0,159.4387,159.492,159.3676,159.4209,5900.0
2020-02-11 12:45:00,179.34,179.42,179.32,179.42,5465.0,159.4298,159.5009,159.412,159.5009,5465.0
2020-02-11 12:50:00,179.39,179.45,179.33,179.44,39205.0,159.4742,159.5276,159.4209,159.5187,39205.0
2020-02-11 12:55:00,179.4,179.42,179.33,179.38,6605.0,159.4831,159.5009,159.4209,159.4653,6605.0
2020-02-11 13:00:00,179.41,179.61,179.41,179.55,31526.0,159.492,159.6698,159.492,159.6165,31526.0
2020-02-11 13:05:00,179.53,179.56,179.49,179.53,3456.0,159.5987,159.6254,159.5631,159.5987,3456.0
2020-02-11 13:10:00,179.53,179.53,179.42,179.43,3864.0,159.5987,159.5987,159.5009,159.5098,3864.0
2020-02-11 13:15:00,179.43,179.49,179.38,179.39,4764.0,159.5098,159.5631,159.4653,159.4742,4764.0
2020-02-11 13:20:00,179.38,179.47,179.11,179.11,38303.0,159.4653,159.5453,159.2253,159.2253,38303.0
2020-02-11 13:25:00,179.12,179.2,178.89,178.93,46379.0,159.2342,159.3053,159.0297,159.0653,46379.0
2020-02-11 13:30:00,178.95,178.97,178.78,178.8,9260.0,159.0831,159.1009,158.932,158.9497,9260.0
2020-02-11 13:35:00,178.81,178.85,178.7,178.85,14243.0,158.9586,158.9942,158.8608,158.9942,14243.0
2020-02-11 13:40:00,178.86,178.91,178.78,178.89,7528.0,159.0031,159.0475,158.932,159.0297,7528.0
2020-02-11 13:45:00,178.94,179.03,178.85,178.89,8823.0,159.0742,159.1542,158.9942,159.0297,8823.0
2020-02-11 13:50:00,178.93,179.03,178.8,178.8,26527.0,159.0653,159.1542,158.9497,158.9497,26527.0
2020-02-11 13:55:00,178.81,179.03,178.81,178.97,9200.0,158.9586,159.1542,158.9586,159.1009,9200.0
2020-02-11 14:00:00,178.98,179.05,178.79,178.92,7591.0,159.1097,159.172,158.9408,159.0564,7591.0
2020-02-11 14:05:00,178.97,179.01,178.88,179.01,9066.0,159.1009,159.1364,159.0208,159.1364,9066.0
2020-02-11 14:10:00,179.0,179.06,178.94,178.95,3265.0,159.1275,159.1809,159.0742,159.0831,3265.0
2020-02-11 14:15:00,178.98,179.05,178.91,179.02,17882.0,159.1097,159.172,159.0475,159.1453,17882.0
2020-02-11 14:20:00,179.0,179.05,178.82,178.96,9446.0,159.1275,159.172,158.9675,159.092,9446.0
2020-02-11 14:25:00,178.99,179.03,178.87,178.92,5384.0,159.1186,159.1542,159.012,159.0564,5384.0
2020-02-11 14:30:00,178.96,179.03,178.9,178.98,32787.0,159.092,159.1542,159.0386,159.1097,32787.0
2020-02-11 14:35:00,178.95,179.03,178.94,179.02,7000.0,159.0831,159.1542,159.0742,159.1453,7000.0
2020-02-11 14:40:00,179.03,179.04,178.86,178.99,9817.0,159.1542,159.1631,159.0031,159.1186,9817.0
2020-02-11 14:45:00,178.95,179.03,178.92,178.99,29057.0,159.0831,159.1542,159.0564,159.1186,29057.0
2020-02-11 14:50:00,179.0,179.0,178.75,178.78,10746.0,159.1275,159.1275,158.9053,158.932,10746.0
2020-02-11 14:55:00,178.74,178.81,178.59,178.6,12347.0,158.8964,158.9586,158.763,158.7719,12347.0
2020-02-11 15:00:00,178.61,178.68,178.5,178.53,8093.0,158.7808,158.8431,158.683,158.7097,8093.0
2020-02-11 15:05:00,178.51,178.6,178.42,178.45,12410.0,158.6919,158.7719,158.6119,158.6386,12410.0
2020-02-11 15:10:00,178.42,178.51,178.42,178.43,7950.0,158.6119,158.6919,158.6119,158.6208,7950.0
2020-02-11 15:15:00,178.45,178.5,178.32,178.33,12045.0,158.6386,158.683,158.523,158.5319,12045.0
2020-02-11 15:20:00,178.37,178.51,178.35,178.49,9695.0,158.5675,158.6919,158.5497,158.6741,9695.0
2020-02-11 15:25:00,178.49,178.49,178.39,178.47,7839.0,158.6741,158.6741,158.5852,158.6564,7839.0
2020-02-11 15:30:00,178.5,178.57,178.3,178.33,13000.0,158.683,158.7453,158.5052,158.5319,13000.0
2020-02-11 15:35:00,178.34,178.41,178.29,178.33,12846.0,158.5408,158.603,158.4964,158.5319,12846.0
2020-02-11 15:40:00,178.33,178.47,178.33,178.33,19808.0,158.5319,158.6564,158.5319,158.5319,19808.0
2020-02-11 15:45:00,178.34,178.36,178.13,178.17,17002.0,158.5408,158.5586,158.3541,158.3897,17002.0
2020-02-11 15:50:00,178.17,178.27,178.04,178.07,70555.0,158.3897,158.4786,158.2741,158.3008,70555.0
2020-02-11 15:55:00,178.04,178.15,177.79,177.97,103185.0,158.2741,158.3719,158.0519,158.2119,103185.0
2020-02-12 09:30:00,178.69,180.86,177.9,178.31,63177.0,158.8519,160.781,158.1496,158.5141,63177.0
2020-02-12 09:35:00,178.33,178.41,177.99,178.33,16293.0,158.5319,158.603,158.2297,158.5319,16293.0
2020-02-12 09:40:00,178.34,178.56,178.0,178.0,20074.0,158.5408,158.7364,158.2385,158.2385,20074.0
2020-02-12 09:45:00,178.0,178.18,177.97,177.99,12057.0,158.2385,158.3986,158.2119,158.2297,12057.0
2020-02-12 09:50:00,177.88,177.99,177.68,177.76,10072.0,158.1319,158.2297,157.9541,158.0252,10072.0
2020-02-12 09:55:00,177.75,177.81,177.56,177.72,11244.0,158.0163,158.0696,157.8474,157.9896,11244.0
2020-02-12 10:00:00,177.73,177.76,177.26,177.3,8405.0,157.9985,158.0252,157.5807,157.6163,8405.0
2020-02-12 10:05:00,177.28,177.29,176.92,176.92,25493.0,157.5985,157.6074,157.2784,157.2784,25493.0
2020-02-12 10:10:00,176.95,177.41,176.9,177.37,14566.0,157.3051,157.714,157.2607,157.6785,14566.0
2020-02-12 10:15:00,177.39,177.56,177.32,177.49,7021.0,157.6963,157.8474,157.634,157.7852,7021.0
2020-02-12 10:20:00,177.48,177.61,177.29,177.61,8198.0,157.7763,157.8918,157.6074,157.8918,8198.0
2020-02-12 10:25:00,177.6,178.75,177.0,178.57,812162.0,157.883,158.9053,157.3496,158.7453,812162.0
2020-02-12 10:30:00,178.55,178.91,178.15,178.15,105736.0,158.7275,159.0475,158.3719,158.3719,105736.0
2020-02-12 10:35:00,178.16,178.63,178.12,178.52,12623.0,158.3808,158.7986,158.3452,158.7008,12623.0
2020-02-12 10:40:00,178.52,178.65,178.39,178.58,17932.0,158.7008,158.8164,158.5852,158.7542,17932.0
2020-02-12 10:45:00,178.56,178.61,178.43,178.49,7478.0,158.7364,158.7808,158.6208,158.6741,7478.0
2020-02-12 10:50:00,178.46,178.5,178.29,178.35,7150.0,158.6475,158.683,158.4964,158.5497,7150.0
2020-02-12 10:55:00,178.36,178.4,178.04,178.16,14149.0,158.5586,158.5941,158.2741,158.3808,14149.0
2020-02-12 11:00:00,178.14,178.16,177.99,178.14,7793.0,158.363,158.3808,158.2297,158.363,7793.0
2020-02-12 11:05:00,178.15,178.35,178.15,178.25,9568.0,158.3719,158.5497,158.3719,158.4608,9568.0
2020-02-12 11:10:00,178.28,178.28,178.01,178.06,13360.0,158.4875,158.4875,158.2474,158.2919,13360.0
2020-02-12 11:15:00,178.04,178.15,177.82,178.04,7270.0,158.2741,158.3719,158.0785,158.2741,7270.0
2020-02-12 11:20:00,178.04,178.1,177.81,178.07,10458.0,158.2741,158.3274,158.0696,158.3008,10458.0
2020-02-12 11:25:00,178.1,178.44,178.0,178.35,48309.0,158.3274,158.6297,158.2385,158.5497,48309.0
2020-02-12 11:30:00,178.37,178.44,178.02,178.1,11207.0,158.5675,158.6297,158.2563,158.3274,11207.0
2020-02-12 11:35:00,178.12,178.14,177.86,177.98,13259.0,158.3452,158.363,158.1141,158.2208,13259.0
2020-02-12 11:40:00,177.96,177.99,177.85,177.87,6377.0,158.203,158.2297,158.1052,158.123,6377.0
2020-02-12 11:45:00,177.83,178.02,177.79,177.92,8121.0,158.0874,158.2563,158.0519,158.1674,8121.0
2020-02-12 11:50:00,177.96,178.02,177.86,177.92,11440.0,158.203,158.2563,158.1141,158.1674,11440.0
2020-02-12 11:55:00,177.89,177.96,177.75,177.83,8200.0,158.1408,158.203,158.0163,158.0874,8200.0
2020-02-12 12:00:00,177.8,177.98,177.79,177.93,11794.0,158.0607,158.2208,158.0519,158.1763,11794.0
2020-02-12 12:05:00,177.92,178.15,177.89,178.03,7582.0,158.1674,158.3719,158.1408,158.2652,7582.0
2020-02-12 12:10:00,178.0,178.01,177.85,177.99,5956.0,158.2385,158.2474,158.1052,158.2297,5956.0
2020-02-12 12:15:00,177.97,177.99,177.87,177.9,8124.0,158.2119,158.2297,158.123,158.1496,8124.0
2020-02-12 12:20:00,177.93,178.06,177.92,177.99,9858.0,158.1763,158.2919,158.1674,158.2297,9858.0
2020-02-12 12:25:00,177.99,178.07,177.95,178.03,6162.0,158.2297,158.3008,158.1941,158.2652,6162.0
2020-02-12 12:30:00,178.04,178.28,178.04,178.12,13282.0,158.2741,158.4875,158.2741,158.3452,13282.0
2020-02-12 12:35:00,178.12,178.13,178.02,178.08,6679.0,158.3452,158.3541,158.2563,158.3097,6679.0
2020-02-12 12:40:00,178.06,178.13,177.97,178.13,8574.0,158.2919,158.3541,158.2119,158.3541,8574.0
2020-02-12 12:45:00,178.16,178.22,178.11,178.13,3429.0,158.3808,158.4341,158.3363,158.3541,3429.0
2020-02-12 12:50:00,178.11,178.13,178.02,178.02,3235.0,158.3363,158.3541,158.2563,158.2563,3235.0
2020-02-12 12:55:00,178.03,178.1,177.95,178.08,15202.0,158.2652,158.3274,158.1941,158.3097,15202.0
2020-02-12 13:00:00,178.1,178.18,177.99,178.01,3518.0,158.3274,158.3986,158.2297,158.2474,3518.0
2020-02-12 13:05:00,178.03,178.05,177.88,177.89,2100.0,158.2652,158.283,158.1319,158.1408,2100.0
2020-02-12 13:10:00,177.89,177.99,177.84,177.99,2150.0,158.1408,158.2297,158.0963,158.2297,2150.0
2020-02-12 13:15:00,177.96,178.03,177.91,177.97,5442.0,158.203,158.2652,158.1585,158.2119,5442.0
2020-02-12 13:20:00,177.97,177.97,177.84,177.9,29132.0,158.2119,158.2119,158.0963,158.1496,29132.0
2020-02-12 13:25:00,177.88,178.05,177.84,178.05,4248.0,158.1319,158.283,158.0963,158.283,4248.0
2020-02-12 13:30:00,178.04,178.13,177.99,178.08,4040.0,158.2741,158.3541,158.2297,158.3097,4040.0
2020-02-12 13:35:00,178.07,178.18,178.06,178.12,9519.0,158.3008,158.3986,158.2919,158.3452,9519.0
2020-02-12 13:40:00,178.14,178.2,178.11,178.13,6199.0,158.363,158.4163,158.3363,158.3541,6199.0
2020-02-12 13:45:00,178.14,178.14,178.05,178.09,6140.0,158.363,158.363,158.283,158.3186,6140.0
2020-02-12 13:50:00,178.07,178.07,178.0,178.0,5955.0,158.3008,158.3008,158.2385,158.2385,5955.0
2020-02-12 13:55:00,178.02,178.09,177.99,178.08,6200.0,158.2563,158.3186,158.2297,158.3097,6200.0
2020-02-12 14:00:00,178.07,178.12,177.93,177.99,9471.0,158.3008,158.3452,158.1763,158.2297,9471.0
2020-02-12 14:05:00,177.99,178.08,177.99,178.04,4336.0,158.2297,158.3097,158.2297,158.2741,4336.0
2020-02-12 14:10:00,178.02,178.04,177.96,178.03,4249.0,158.2563,158.2741,158.203,158.2652,4249.0
2020-02-12 14:15:00,178.02,178.07,178.01,178.02,9727.0,158.2563,158.3008,158.2474,158.2563,9727.0
2020-02-12 14:20:00,178.03,178.06,177.97,177.97,7996.0,158.2652,158.2919,158.2119,158.2119,7996.0
2020-02-12 14:25:00,177.98,178.07,177.97,178.01,8937.0,158.2208,158.3008,158.2119,158.2474,8937.0
2020-02-12 14:30:00,177.99,178.04,177.92,177.96,11284.0,158.2297,158.2741,158.1674,158.203,11284.0
2020-02-12 14:35:00,177.96,178.11,177.94,177.99,36019.0,158.203,158.3363,158.1852,158.2297,36019.0
2020-02-12 14:40:00,177.99,178.14,177.92,177.98,20842.0,158.2297,158.363,158.1674,158.2208,20842.0
2020-02-12 14:45:00,177.97,178.07,177.97,178.05,12548.0,158.2119,158.3008,158.2119,158.283,12548.0
2020-02-12 14:50:00,178.05,178.09,177.95,177.98,7862.0,158.283,158.3186,158.1941,158.2208,7862.0
2020-02-12 14:55:00,177.98,178.03,177.92,177.94,6546.0,158.2208,158.2652,158.1674,158.1852,6546.0
2020-02-12 15:00:00,177.97,178.05,177.94,177.98,13934.0,158.2119,158.283,158.1852,158.2208,13934.0
2020-02-12 15:05:00,177.97,178.01,177.91,177.91,8523.0,158.2119,158.2474,158.1585,158.1585,8523.0
2020-02-12 15:10:00,177.93,177.93,177.72,177.74,9631.0,158.1763,158.1763,157.9896,158.0074,9631.0
2020-02-12 15:15:00,177.76,177.91,177.72,177.91,37324.0,158.0252,158.1585,157.9896,158.1585,37324.0
2020-02-12 15:20:00,177.91,177.96,177.85,177.93,10480.0,158.1585,158.203,158.1052,158.1763,10480.0
2020-02-12 15:25:00,177.92,177.92,177.76,177.86,14228.0,158.1674,158.1674,158.0252,158.1141,14228.0
2020-02-12 15:30:00,177.85,177.94,177.79,177.9,17351.0,158.1052,158.1852,158.0519,158.1496,17351.0
2020-02-12 15:35:00,177.9,177.93,177.84,177.86,22349.0,158.1496,158.1763,158.0963,158.1141,22349.0
2020-02-12 15:40:00,177.88,177.91,177.83,177.9,26049.0,158.1319,158.1585,158.0874,158.1496,26049.0
2020-02-12 15:45:00,177.9,177.99,177.82,177.86,30635.0,158.1496,158.2297,158.0785,158.1141,30635.0
2020-02-12 15:50:00,177.85,178.03,177.82,178.0,35880.0,158.1052,158.2652,158.0785,158.2385,35880.0
2020-02-12 15:55:00,178.01,178.05,177.89,178.05,76117.0,158.2474,158.283,158.1408,158.283,76117.0
2020-02-13 09:30:00,177.5,178.43,177.07,178.25,61541.0,157.7941,158.6208,157.4118,158.4608,61541.0
2020-02-13 09:35:00,178.1,178.69,178.1,178.56,6780.0,158.3274,158.8519,158.3274,158.7364,6780.0
2020-02-13 09:40:00,178.41,178.72,178.4,178.52,12908.0,158.603,158.8786,158.5941,158.7008,12908.0
2020-02-13 09:45:00,178.51,178.85,178.51,178.63,10839.0,158.6919,158.9942,158.6919,158.7986,10839.0
2020-02-13 09:50:00,178.62,178.89,178.61,178.89,12621.0,158.7897,159.0297,158.7808,159.0297,12621.0
2020-02-13 09:55:00,178.84,179.06,178.53,178.71,26802.0,158.9853,159.1809,158.7097,158.8697,26802.0
2020-02-13 10:00:00,178.76,178.78,178.33,178.36,12759.0,158.9142,158.932,158.5319,158.5586,12759.0
2020-02-13 10:05:00,178.4,178.72,178.4,178.57,13985.0,158.5941,158.8786,158.5941,158.7453,13985.0
2020-02-13 10:10:00,178.57,178.99,178.53,178.99,27495.0,158.7453,159.1186,158.7097,159.1186,27495.0
2020-02-13 10:15:00,179.05,179.22,178.89,179.0,31402.0,159.172,159.3231,159.0297,159.1275,31402.0
2020-02-13 10:20:00,178.97,179.4,178.9,179.38,24888.0,159.1009,159.4831,159.0386,159.4653,24888.0
2020-02-13 10:25:00,179.38,179.78,179.34,179.66,7891.0,159.4653,159.8209,159.4298,159.7143,7891.0
2020-02-13 10:30:00,179.65,179.72,179.42,179.59,11796.0,159.7054,159.7676,159.5009,159.652,11796.0
2020-02-13 10:35:00,179.53,179.8,179.53,179.71,9083.0,159.5987,159.8387,159.5987,159.7587,9083.0
2020-02-13 10:40:00,179.74,179.77,179.64,179.72,12477.0,159.7854,159.812,159.6965,159.7676,12477.0
2020-02-13 10:45:00,179.72,180.01,179.66,179.74,39842.0,159.7676,160.0254,159.7143,159.7854,39842.0
2020-02-13 10:50:00,179.73,179.86,179.69,179.78,7699.0,159.7765,159.892,159.7409,159.8209,7699.0
2020-02-13 10:55:00,179.75,179.88,179.73,179.77,5555.0,159.7943,159.9098,159.7765,159.812,5555.0
2020-02-13 11:00:00,179.82,179.99,179.77,179.89,9637.0,159.8565,160.0076,159.812,159.9187,9637.0
2020-02-13 11:05:00,179.89,179.95,179.59,179.66,10103.0,159.9187,159.9721,159.652,159.7143,10103.0
2020-02-13 11:10:00,179.68,179.79,179.67,179.78,5719.0,159.732,159.8298,159.7231,159.8209,5719.0
2020-02-13 11:15:00,179.78,179.81,179.59,179.68,9837.0,159.8209,159.8476,159.652,159.732,9837.0
2020-02-13 11:20:00,179.65,179.8,179.59,179.76,8074.0,159.7054,159.8387,159.652,159.8032,8074.0
2020-02-13 11:25:00,179.79,180.0,179.69,179.96,15738.0,159.8298,160.0165,159.7409,159.9809,15738.0
2020-02-13 11:30:00,179.95,180.3,179.95,180.26,15577.0,159.9721,160.2832,159.9721,160.2476,15577.0
2020-02-13 11:35:00,180.3,180.3,180.02,180.02,11031.0,160.2832,160.2832,160.0343,160.0343,11031.0
2020-02-13 11:40:00,180.03,180.08,179.98,179.99,7130.0,160.0432,160.0876,159.9987,160.0076,7130.0
2020-02-13 11:45:00,179.95,180.18,179.95,180.13,12600.0,159.9721,160.1765,159.9721,160.1321,12600.0
2020-02-13 11:50:00,180.11,180.22,180.08,180.22,12670.0,160.1143,160.2121,160.0876,160.2121,12670.0
2020-02-13 11:55:00,180.23,180.27,180.07,180.17,13352.0,160.221,160.2565,160.0787,160.1676,13352.0
2020-02-13 12:00:00,180.17,180.23,180.09,180.17,24488.0,160.1676,160.221,160.0965,160.1676,24488.0
2020-02-13 12:05:00,180.19,180.36,180.16,180.28,33110.0,160.1854,160.3365,160.1587,160.2654,33110.0
2020-02-13 12:10:00,180.29,180.47,180.25,180.47,13800.0,160.2743,160.4343,160.2388,160.4343,13800.0
2020-02-13 12:15:00,180.45,180.66,180.44,180.47,10446.0,160.4165,160.6032,160.4077,160.4343,10446.0
2020-02-13 12:20:00,180.49,180.64,180.43,180.51,18523.0,160.4521,160.5855,160.3988,160.4699,18523.0
2020-02-13 12:25:00,180.57,180.64,180.42,180.44,10918.0,160.5232,160.5855,160.3899,160.4077,10918.0
2020-02-13 12:30:00,180.48,180.48,180.25,180.43,8763.0,160.4432,160.4432,160.2388,160.3988,8763.0
2020-02-13 12:35:00,180.42,180.57,180.39,180.44,10939.0,160.3899,160.5232,160.3632,160.4077,10939.0
2020-02-13 12:40:00,180.43,180.48,180.28,180.3,6446.0,160.3988,160.4432,160.2654,160.2832,6446.0
2020-02-13 12:45:00,180.31,180.53,180.3,180.46,6117.0,160.2921,160.4877,160.2832,160.4254,6117.0
2020-02-13 12:50:00,180.34,180.36,180.27,180.32,2271.0,160.3188,160.3365,160.2565,160.301,2271.0
2020-02-13 12:55:00,180.32,180.36,180.15,180.15,5789.0,160.301,160.3365,160.1499,160.1499,5789.0
2020-02-13 13:00:00,180.17,180.27,180.14,180.16,5062.0,160.1676,160.2565,160.141,160.1587,5062.0
2020-02-13 13:05:00,180.16,180.23,180.14,180.18,4392.0,160.1587,160.221,160.141,160.1765,4392.0
2020-02-13 13:10:00,180.22,180.3,180.08,180.11,3375.0,160.2121,160.2832,160.0876,160.1143,3375.0
2020-02-13 13:15:00,180.09,180.36,180.07,180.28,17190.0,160.0965,160.3365,160.0787,160.2654,17190.0
2020-02-13 13:20:00,180.24,180.32,180.19,180.27,8556.0,160.2299,160.301,160.1854,160.2565,8556.0
2020-02-13 13:25:00,180.33,180.4,180.25,180.38,3803.0,160.3099,160.3721,160.2388,160.3543,3803.0
2020-02-13 13:30:00,180.39,180.46,180.37,180.43,4252.0,160.3632,160.4254,160.3454,160.3988,4252.0
2020-02-13 13:35:00,180.41,180.58,180.36,180.47,7424.0,160.381,160.5321,160.3365,160.4343,7424.0
2020-02-13 13:40:00,180.47,180.68,180.46,180.63,6803.0,160.4343,160.621,160.4254,160.5766,6803.0
2020-02-13 13:45:00,180.63,180.85,180.62,180.81,10688.0,160.5766,160.7721,160.5677,160.7366,10688.0
2020-02-13 13:50:00,180.8,180.82,180.61,180.61,4131.0,160.7277,160.7455,160.5588,160.5588,4131.0
2020-02-13 13:55:00,180.65,180.7,180.64,180.68,7843.0,160.5943,160.6388,160.5855,160.621,7843.0
2020-02-13 14:00:00,180.65,180.83,180.62,180.77,12131.0,160.5943,160.7544,160.5677,160.701,12131.0
2020-02-13 14:05:00,180.74,180.81,180.62,180.68,17961.0,160.6744,160.7366,160.5677,160.621,17961.0
2020-02-13 14:10:00,180.65,180.76,180.55,180.75,8148.0,160.5943,160.6921,160.5054,160.6832,8148.0
2020-02-13 14:15:00,180.78,180.92,180.69,180.81,11185.0,160.7099,160.8344,160.6299,160.7366,11185.0
2020-02-13 14:20:00,180.84,180.91,180.74,180.75,6298.0,160.7633,160.8255,160.6744,160.6832,6298.0
2020-02-13 14:25:00,180.76,180.76,180.61,180.61,5113.0,160.6921,160.6921,160.5588,160.5588,5113.0
2020-02-13 14:30:00,180.62,180.74,180.56,180.74,10539.0,160.5677,160.6744,160.5143,160.6744,10539.0
2020-02-13 14:35:00,180.74,180.79,180.66,180.74,6208.0,160.6744,160.7188,160.6032,160.6744,6208.0
2020-02-13 14:40:00,180.74,180.99,180.73,180.95,31853.0,160.6744,160.8966,160.6655,160.861,31853.0
2020-02-13 14:45:00,180.97,180.98,180.69,180.77,15817.0,160.8788,160.8877,160.6299,160.701,15817.0
2020-02-13 14:50:00,180.77,180.82,180.65,180.8,5932.0,160.701,160.7455,160.5943,160.7277,5932.0
2020-02-13 14:55:00,180.75,180.92,180.64,180.65,10704.0,160.6832,160.8344,160.5855,160.5943,10704.0
2020-02-13 15:00:00,180.67,180.87,180.33,180.47,13558.0,160.6121,160.7899,160.3099,160.4343,13558.0
2020-02-13 15:05:00,180.44,180.69,180.43,180.65,10011.0,160.4077,160.6299,160.3988,160.5943,10011.0
2020-02-13 15:10:00,180.67,180.77,180.47,180.55,14051.0,160.6121,160.701,160.4343,160.5054,14051.0
2020-02-13 15:15:00,180.52,180.65,180.41,180.48,14219.0,160.4788,160.5943,160.381,160.4432,14219.0
2020-02-13 15:20:00,180.52,180.54,180.36,180.37,28132.0,160.4788,160.4966,160.3365,160.3454,28132.0
2020-02-13 15:25:00,180.38,180.49,180.26,180.3,10271.0,160.3543,160.4521,160.2476,160.2832,10271.0
2020-02-13 15:30:00,180.31,180.36,180.21,180.36,18035.0,160.2921,160.3365,160.2032,160.3365,18035.0
2020-02-13 15:35:00,180.35,180.47,180.19,180.24,26961.0,160.3277,160.4343,160.1854,160.2299,26961.0
2020-02-13 15:40:00,180.27,180.31,179.99,180.02,11881.0,160.2565,160.2921,160.0076,160.0343,11881.0
2020-02-13 15:45:00,180.05,180.36,180.0,180.31,21982.0,160.061,160.3365,160.0165,160.2921,21982.0
2020-02-13 15:50:00,180.27,180.39,180.11,180.12,49884.0,160.2565,160.3632,160.1143,160.1232,49884.0
2020-02-13 15:55:00,180.13,180.23,179.99,180.06,94725.0,160.1321,160.221,160.0076,160.0698,94725.0
2020-02-14 09:30:00,180.16,180.5,179.72,180.45,24489.0,160.1587,160.461,159.7676,160.4165,24489.0
2020-02-14 09:35:00,180.53,180.63,180.15,180.52,8160.0,160.4877,160.5766,160.1499,160.4788,8160.0
2020-02-14 09:40:00,180.47,180.47,180.02,180.27,10888.0,160.4343,160.4343,160.0343,160.2565,10888.0
2020-02-14 09:45:00,180.27,180.58,180.19,180.47,8284.0,160.2565,160.5321,160.1854,160.4343,8284.0
2020-02-14 09:50:00,180.36,180.42,180.24,180.37,8208.0,160.3365,160.3899,160.2299,160.3454,8208.0
2020-02-14 09:55:00,180.37,180.37,179.94,180.0,4292.0,160.3454,160.3454,159.9632,160.0165,4292.0
2020-02-14 10:00:00,180.04,180.08,179.76,179.79,5469.0,160.0521,160.0876,159.8032,159.8298,5469.0
2020-02-14 10:05:00,179.79,179.9,179.73,179.8,6628.0,159.8298,159.9276,159.7765,159.8387,6628.0
2020-02-14 10:10:00,179.84,179.94,179.76,179.93,5041.0,159.8743,159.9632,159.8032,159.9543,5041.0
2020-02-14 10:15:00,179.91,180.2,179.9,180.12,3700.0,159.9365,160.1943,159.9276,160.1232,3700.0
2020-02-14 10:20:00,180.09,180.31,180.08,180.08,4737.0,160.0965,160.2921,160.0876,160.0876,4737.0
2020-02-14 10:25:00,180.09,180.16,180.02,180.07,6804.0,160.0965,160.1587,160.0343,160.0787,6804.0
2020-02-14 10:30:00,180.09,180.17,179.94,179.94,6006.0,160.0965,160.1676,159.9632,159.9632,6006.0
2020-02-14 10:35:00,179.93,179.93,179.66,179.67,5902.0,159.9543,159.9543,159.7143,159.7231,5902.0
2020-02-14 10:40:00,179.68,179.72,179.39,179.52,9880.0,159.732,159.7676,159.4742,159.5898,9880.0
2020-02-14 10:45:00,179.57,179.96,179.53,179.96,16555.0,159.6342,159.9809,159.5987,159.9809,16555.0
2020-02-14 10:50:00,179.95,180.2,179.83,179.92,22557.0,159.9721,160.1943,159.8654,159.9454,22557.0
2020-02-14 10:55:00,179.96,180.03,179.83,179.88,8409.0,159.9809,160.0432,159.8654,159.9098,8409.0
2020-02-14 11:00:00,179.86,179.91,179.71,179.87,9438.0,159.892,159.9365,159.7587,159.9009,9438.0
2020-02-14 11:05:00,179.87,180.09,179.79,179.95,3478.0,159.9009,160.0965,159.8298,159.9721,3478.0
2020-02-14 11:10:00,179.97,180.11,179.84,180.04,4914.0,159.9898,160.1143,159.8743,160.0521,4914.0
2020-02-14 11:15:00,180.05,180.21,180.04,180.15,4929.0,160.061,160.2032,160.0521,160.1499,4929.0
2020-02-14 11:20:00,180.15,180.16,180.09,180.14,5253.0,160.1499,160.1587,160.0965,160.141,5253.0
2020-02-14 11:25:00,180.16,180.17,179.9,179.95,7758.0,160.1587,160.1676,159.9276,159.9721,7758.0
2020-02-14 11:30:00,179.95,180.03,179.88,180.01,5120.0,159.9721,160.0432,159.9098,160.0254,5120.0
2020-02-14 11:35:00,180.02,180.09,180.0,180.01,4061.0,160.0343,160.0965,160.0165,160.0254,4061.0
2020-02-14 11:40:00,180.02,180.16,180.02,180.14,2327.0,160.0343,160.1587,160.0343,160.141,2327.0
2020-02-14 11:45:00,180.14,180.19,179.95,179.99,6338.0,160.141,160.1854,159.9721,160.0076,6338.0
2020-02-14 11:50:00,180.0,180.02,179.91,179.99,4537.0,160.0165,160.0343,159.9365,160.0076,4537.0
2020-02-14 11:55:00,179.98,180.02,179.91,179.97,5786.0,159.9987,160.0343,159.9365,159.9898,5786.0
2020-02-14 12:00:00,179.98,180.03,179.9,179.92,7714.0,159.9987,160.0432,159.9276,159.9454,7714.0
2020-02-14 12:05:00,179.92,179.95,179.8,179.85,2100.0,159.9454,159.9721,159.8387,159.8832,2100.0
2020-02-14 12:10:00,179.92,179.99,179.89,179.99,3313.0,159.9454,160.0076,159.9187,160.0076,3313.0
2020-02-14 12:15:00,179.98,180.12,179.98,180.05,8079.0,159.9987,160.1232,159.9987,160.061,8079.0
2020-02-14 12:20:00,180.09,180.09,179.93,180.05,4764.0,160.0965,160.0965,159.9543,160.061,4764.0
2020-02-14 12:25:00,180.12,180.18,180.07,180.15,2000.0,160.1232,160.1765,160.0787,160.1499,2000.0
2020-02-14 12:30:00,180.16,180.18,180.06,180.06,7609.0,160.1587,160.1765,160.0698,160.0698,7609.0
2020-02-14 12:35:00,180.13,180.13,180.07,180.13,3400.0,160.1321,160.1321,160.0787,160.1321,3400.0
2020-02-14 12:40:00,180.16,180.26,180.08,180.13,6450.0,160.1587,160.2476,160.0876,160.1321,6450.0
2020-02-14 12:45:00,180.12,180.16,180.07,180.15,8120.0,160.1232,160.1587,160.0787,160.1499,8120.0
2020-02-14 12:50:00,180.14,180.22,180.07,180.2,2236.0,160.141,160.2121,160.0787,160.1943,2236.0
2020-02-14 12:55:00,180.22,180.27,180.1,180.21,4537.0,160.2121,160.2565,160.1054,160.2032,4537.0
2020-02-14 13:00:00,180.17,180.36,180.11,180.34,4657.0,160.1676,160.3365,160.1143,160.3188,4657.0
2020-02-14 13:05:00,180.38,180.41,180.14,180.18,4153.0,160.3543,160.381,160.141,160.1765,4153.0
2020-02-14 13:10:00,180.08,180.32,180.06,180.31,3462.0,160.0876,160.301,160.0698,160.2921,3462.0
2020-02-14 13:15:00,180.29,180.29,180.12,180.21,4836.0,160.2743,160.2743,160.1232,160.2032,4836.0
2020-02-14 13:20:00,180.2,180.29,180.19,180.24,2370.0,160.1943,160.2743,160.1854,160.2299,2370.0
2020-02-14 13:25:00,180.22,180.25,180.16,180.17,3300.0,160.2121,160.2388,160.1587,160.1676,3300.0
2020-02-14 13:30:00,180.18,180.26,180.14,180.26,7406.0,160.1765,160.2476,160.141,160.2476,7406.0
2020-02-14 13:35:00,180.29,180.31,180.13,180.28,8525.0,160.2743,160.2921,160.1321,160.2654,8525.0
2020-02-14 13:40:00,180.26,180.27,180.17,180.25,4108.0,160.2476,160.2565,160.1676,160.2388,4108.0
2020-02-14 13:45:00,180.23,180.3,180.21,180.25,5447.0,160.221,160.2832,160.2032,160.2388,5447.0
2020-02-14 13:50:00,180.27,180.33,180.2,180.21,9143.0,160.2565,160.3099,160.1943,160.2032,9143.0
2020-02-14 13:55:00,180.18,180.31,180.18,180.3,5539.0,160.1765,160.2921,160.1765,160.2832,5539.0
2020-02-14 14:00:00,180.27,180.43,180.25,180.28,7832.0,160.2565,160.3988,160.2388,160.2654,7832.0
2020-02-14 14:05:00,180.32,180.44,180.28,180.39,4764.0,160.301,160.4077,160.2654,160.3632,4764.0
2020-02-14 14:10:00,180.38,180.41,180.29,180.3,5449.0,160.3543,160.381,160.2743,160.2832,5449.0
2020-02-14 14:15:00,180.27,180.31,180.15,180.21,12427.0,160.2565,160.2921,160.1499,160.2032,12427.0
2020-02-14 14:20:00,180.23,180.43,180.2,180.39,6241.0,160.221,160.3988,160.1943,160.3632,6241.0
2020-02-14 14:25:00,180.41,180.47,180.38,180.45,4552.0,160.381,160.4343,160.3543,160.4165,4552.0
2020-02-14 14:30:00,180.45,180.55,180.43,180.51,11672.0,160.4165,160.5054,160.3988,160.4699,11672.0
2020-02-14 14:35:00,180.52,180.65,180.51,180.52,4461.0,160.4788,160.5943,160.4699,160.4788,4461.0
2020-02-14 14:40:00,180.52,180.57,180.47,180.54,6139.0,160.4788,160.5232,160.4343,160.4966,6139.0
2020-02-14 14:45:00,180.55,180.63,180.45,180.63,12508.0,160.5054,160.5766,160.4165,160.5766,12508.0
2020-02-14 14:50:00,180.59,180.6,180.5,180.5,9023.0,160.541,160.5499,160.461,160.461,9023.0
2020-02-14 14:55:00,180.5,180.5,180.26,180.34,10151.0,160.461,160.461,160.2476,160.3188,10151.0
2020-02-14 15:00:00,180.37,180.42,180.34,180.34,6652.0,160.3454,160.3899,160.3188,160.3188,6652.0
2020-02-14 15:05:00,180.33,180.44,180.28,180.44,10056.0,160.3099,160.4077,160.2654,160.4077,10056.0
2020-02-14 15:10:00,180.42,180.46,180.2,180.23,11236.0,160.3899,160.4254,160.1943,160.221,11236.0
2020-02-14 15:15:00,180.27,180.33,180.23,180.27,11235.0,160.2565,160.3099,160.221,160.2565,11235.0
2020-02-14 15:20:00,180.24,180.44,180.24,180.41,10133.0,160.2299,160.4077,160.2299,160.381,10133.0
2020-02-14 15:25:00,180.41,180.52,180.36,180.5,10188.0,160.381,160.4788,160.3365,160.461,10188.0
2020-02-14 15:30:00,180.5,180.58,180.48,180.54,14709.0,160.461,160.5321,160.4432,160.4966,14709.0
2020-02-14 15:35:00,180.57,180.72,180.57,180.72,9243.0,160.5232,160.6566,160.5232,160.6566,9243.0
2020-02-14 15:40:00,180.7,180.75,180.67,180.72,10159.0,160.6388,160.6832,160.6121,160.6566,10159.0
2020-02-14 15:45:00,180.72,180.98,180.72,180.97,10722.0,160.6566,160.8877,160.6566,160.8788,10722.0
2020-02-14 15:50:00,180.98,181.09,180.84,181.08,39654.0,160.8877,160.9855,160.7633,160.9766,39654.0
2020-02-14 15:55:00,181.06,181.28,181.03,181.25,96262.0,160.9588,161.1544,160.9322,161.1277,96262.0
2020-02-18 09:30:00,181.36,181.52,180.75,181.24,34278.0,161.2255,161.3678,160.6832,161.1188,34278.0
2020-02-18 09:35:00,181.42,181.68,180.8,180.94,18866.0,161.2789,161.51,160.7277,160.8521,18866.0
2020-02-18 09:40:00,180.91,181.64,180.9,181.64,10538.0,160.8255,161.4744,160.8166,161.4744,10538.0
2020-02-18 09:45:00,181.58,181.99,181.58,181.86,14731.0,161.4211,161.7856,161.4211,161.67,14731.0
2020-02-18 09:50:00,181.88,181.99,181.71,181.87,10296.0,161.6878,161.7856,161.5367,161.6789,10296.0
2020-02-18 09:55:00,181.83,182.12,181.73,182.03,11097.0,161.6433,161.9011,161.5544,161.8211,11097.0
2020-02-18 10:00:00,182.02,182.11,181.86,181.93,6630.0,161.8122,161.8923,161.67,161.7322,6630.0
2020-02-18 10:05:00,181.9,182.19,181.87,182.17,7738.0,161.7056,161.9634,161.6789,161.9456,7738.0
2020-02-18 10:10:00,182.15,182.32,182.13,182.31,5686.0,161.9278,162.0789,161.91,162.0701,5686.0
2020-02-18 10:15:00,182.3,182.3,182.06,182.15,7144.0,162.0612,162.0612,161.8478,161.9278,7144.0
2020-02-18 10:20:00,182.16,182.32,182.14,182.19,17598.0,161.9367,162.0789,161.9189,161.9634,17598.0
2020-02-18 10:25:00,182.22,182.22,181.46,181.46,24966.0,161.99,161.99,161.3144,161.3144,24966.0
2020-02-18 10:30:00,181.6,181.71,181.53,181.62,8062.0,161.4389,161.5367,161.3766,161.4567,8062.0
2020-02-18 10:35:00,181.62,181.62,181.15,181.28,11521.0,161.4567,161.4567,161.0388,161.1544,11521.0
2020-02-18 10:40:00,181.25,181.28,180.88,180.98,5366.0,161.1277,161.1544,160.7988,160.8877,5366.0
2020-02-18 10:45:00,180.99,181.09,180.86,180.96,14624.0,160.8966,160.9855,160.781,160.8699,14624.0
2020-02-18 10:50:00,180.96,181.05,180.94,180.96,6787.0,160.8699,160.9499,160.8521,160.8699,6787.0
2020-02-18 10:55:00,180.97,181.11,180.94,181.02,8404.0,160.8788,161.0033,160.8521,160.9233,8404.0
2020-02-18 11:00:00,181.06,181.07,180.95,180.98,5179.0,160.9588,160.9677,160.861,160.8877,5179.0
2020-02-18 11:05:00,181.0,181.08,180.87,181.08,12682.0,160.9055,160.9766,160.7899,160.9766,12682.0
2020-02-18 11:10:00,181.08,181.13,180.86,180.88,17997.0,160.9766,161.0211,160.781,160.7988,17997.0
2020-02-18 11:15:00,180.86,180.88,180.64,180.64,8919.0,160.781,160.7988,160.5855,160.5855,8919.0
2020-02-18 11:20:00,180.67,180.7,180.55,180.55,5666.0,160.6121,160.6388,160.5054,160.5054,5666.0
2020-02-18 11:25:00,180.54,180.82,180.53,180.6,5633.0,160.4966,160.7455,160.4877,160.5499,5633.0
2020-02-18 11:30:00,180.67,180.86,180.67,180.71,3957.0,160.6121,160.781,160.6121,160.6477,3957.0
2020-02-18 11:35:00,180.7,180.92,180.69,180.87,4088.0,160.6388,160.8344,160.6299,160.7899,4088.0
2020-02-18 11:40:00,180.85,180.93,180.79,180.8,4497.0,160.7721,160.8433,160.7188,160.7277,4497.0
2020-02-18 11:45:00,180.82,180.93,180.75,180.86,4040.0,160.7455,160.8433,160.6832,160.781,4040.0
2020-02-18 11:50:00,180.93,181.25,180.92,181.25,5578.0,160.8433,161.1277,160.8344,161.1277,5578.0
2020-02-18 11:55:00,181.26,181.26,180.96,180.98,6416.0,161.1366,161.1366,160.8699,160.8877,6416.0
2020-02-18 12:00:00,181.02,181.09,180.95,181.03,2700.0,160.9233,160.9855,160.861,160.9322,2700.0
2020-02-18 12:05:00,181.03,181.18,180.89,181.01,4600.0,160.9322,161.0655,160.8077,160.9144,4600.0
2020-02-18 12:10:00,181.04,181.15,181.01,181.15,7717.0,160.941,161.0388,160.9144,161.0388,7717.0
2020-02-18 12:15:00,181.19,181.19,181.05,181.05,3052.0,161.0744,161.0744,160.9499,160.9499,3052.0
2020-02-18 12:20:00,181.06,181.06,180.9,180.95,3100.0,160.9588,160.9588,160.8166,160.861,3100.0
2020-02-18 12:25:00,180.96,181.03,180.96,180.99,2737.0,160.8699,160.9322,160.8699,160.8966,2737.0
2020-02-18 12:30:00,181.01,181.17,181.01,181.14,2712.0,160.9144,161.0566,160.9144,161.0299,2712.0
2020-02-18 12:35:00,181.13,181.15,181.03,181.1,4604.0,161.0211,161.0388,160.9322,160.9944,4604.0
2020-02-18 12:40:00,181.09,181.09,181.02,181.02,1367.0,160.9855,160.9855,160.9233,160.9233,1367.0
2020-02-18 12:45:00,181.01,181.05,180.95,181.05,3388.0,160.9144,160.9499,160.861,160.9499,3388.0
2020-02-18 12:50:00,180.99,181.01,180.94,181.01,3000.0,160.8966,160.9144,160.8521,160.9144,3000.0
2020-02-18 12:55:00,180.95,181.0,180.8,180.8,4381.0,160.861,160.9055,160.7277,160.7277,4381.0
2020-02-18 13:00:00,180.8,180.93,180.77,180.77,4167.0,160.7277,160.8433,160.701,160.701,4167.0
2020-02-18 13:05:00,180.76,180.83,180.7,180.75,9360.0,160.6921,160.7544,160.6388,160.6832,9360.0
2020-02-18 13:10:00,180.74,180.74,180.63,180.71,6019.0,160.6744,160.6744,160.5766,160.6477,6019.0
2020-02-18 13:15:00,180.7,180.7,180.57,180.63,5029.0,160.6388,160.6388,160.5232,160.5766,5029.0
2020-02-18 13:20:00,180.62,180.66,180.55,180.55,3881.0,160.5677,160.6032,160.5054,160.5054,3881.0
2020-02-18 13:25:00,180.54,180.58,180.51,180.54,4787.0,160.4966,160.5321,160.4699,160.4966,4787.0
2020-02-18 13:30:00,180.53,180.57,180.39,180.44,5918.0,160.4877,160.5232,160.3632,160.4077,5918.0
2020-02-18 13:35:00,180.45,180.46,180.33,180.37,5914.0,160.4165,160.4254,160.3099,160.3454,5914.0
2020-02-18 13:40:00,180.4,180.56,180.39,180.43,5408.0,160.3721,160.5143,160.3632,160.3988,5408.0
2020-02-18 13:45:00,180.44,180.45,180.34,180.34,6307.0,160.4077,160.4165,160.3188,160.3188,6307.0
2020-02-18 13:50:00,180.33,180.33,180.14,180.18,9162.0,160.3099,160.3099,160.141,160.1765,9162.0
2020-02-18 13:55:00,180.16,180.27,180.14,180.2,6603.0,160.1587,160.2565,160.141,160.1943,6603.0
2020-02-18 14:00:00,180.23,180.26,180.07,180.07,5390.0,160.221,160.2476,160.0787,160.0787,5390.0
2020-02-18 14:05:00,180.04,180.16,179.98,180.01,6555.0,160.0521,160.1587,159.9987,160.0254,6555.0
2020-02-18 14:10:00,180.0,180.07,179.95,180.06,4803.0,160.0165,160.0787,159.9721,160.0698,4803.0
2020-02-18 14:15:00,180.05,180.31,180.04,180.31,3800.0,160.061,160.2921,160.0521,160.2921,3800.0
2020-02-18 14:20:00,180.31,180.46,180.26,180.42,8616.0,160.2921,160.4254,160.2476,160.3899,8616.0
2020-02-18 14:25:00,180.44,180.52,180.39,180.45,7112.0,160.4077,160.4788,160.3632,160.4165,7112.0
2020-02-18 14:30:00,180.43,180.47,180.34,180.35,5378.0,160.3988,160.4343,160.3188,160.3277,5378.0
2020-02-18 14:35:00,180.34,180.36,180.25,180.34,8420.0,160.3188,160.3365,160.2388,160.3188,8420.0
2020-02-18 14:40:00,180.38,180.51,180.34,180.36,4062.0,160.3543,160.4699,160.3188,160.3365,4062.0
2020-02-18 14:45:00,180.36,180.4,180.3,180.31,5441.0,160.3365,160.3721,160.2832,160.2921,5441.0
2020-02-18 14:50:00,180.33,180.35,180.2,180.23,3919.0,160.3099,160.3277,160.1943,160.221,3919.0
2020-02-18 14:55:00,180.23,180.35,180.2,180.24,5763.0,160.221,160.3277,160.1943,160.2299,5763.0
2020-02-18 15:00:00,180.26,180.3,180.19,180.25,6380.0,160.2476,160.2832,160.1854,160.2388,6380.0
2020-02-18 15:05:00,180.25,180.26,180.15,180.16,5481.0,160.2388,160.2476,160.1499,160.1587,5481.0
2020-02-18 15:10:00,180.16,180.3,180.16,180.25,9440.0,160.1587,160.2832,160.1587,160.2388,9440.0
2020-02-18 15:15:00,180.24,180.32,180.17,180.22,10009.0,160.2299,160.301,160.1676,160.2121,10009.0
2020-02-18 15:20:00,180.21,180.21,180.11,180.19,4973.0,160.2032,160.2032,160.1143,160.1854,4973.0
2020-02-18 15:25:00,180.2,180.25,180.07,180.22,8556.0,160.1943,160.2388,160.0787,160.2121,8556.0
2020-02-18 15:30:00,180.2,180.22,180.02,180.06,10526.0,160.1943,160.2121,160.0343,160.0698,10526.0
2020-02-18 15:35:00,180.06,180.13,179.95,179.99,8718.0,160.0698,160.1321,159.9721,160.0076,8718.0
2020-02-18 15:40:00,180.01,180.08,179.97,180.04,10331.0,160.0254,160.0876,159.9898,160.0521,10331.0
2020-02-18 15:45:00,180.04,180.05,179.79,179.79,13002.0,160.0521,160.061,159.8298,159.8298,13002.0
2020-02-18 15:50:00,179.76,180.07,179.74,180.03,44719.0,159.8032,160.0787,159.7854,160.0432,44719.0
2020-02-18 15:55:00,180.03,180.03,179.76,179.91,103763.0,160.0432,160.0432,159.8032,159.9365,103763.0
2020-02-19 09:30:00,180.5,181.67,180.4,181.58,24737.0,160.461,161.5011,160.3721,161.4211,24737.0
2020-02-19 09:35:00,181.49,181.74,181.24,181.25,13135.0,161.3411,161.5633,161.1188,161.1277,13135.0
2020-02-19 09:40:00,181.31,181.31,180.78,180.83,6170.0,161.1811,161.1811,160.7099,160.7544,6170.0
2020-02-19 09:45:00,180.81,180.95,180.5,180.53,9935.0,160.7366,160.861,160.461,160.4877,9935.0
2020-02-19 09:50:00,180.54,180.71,180.41,180.68,11336.0,160.4966,160.6477,160.381,160.621,11336.0
2020-02-19 09:55:00,180.63,180.73,180.42,180.51,10221.0,160.5766,160.6655,160.3899,160.4699,10221.0
2020-02-19 10:00:00,180.52,180.59,180.43,180.54,12694.0,160.4788,160.541,160.3988,160.4966,12694.0
2020-02-19 10:05:00,180.58,180.65,180.48,180.55,7865.0,160.5321,160.5943,160.4432,160.5054,7865.0
2020-02-19 10:10:00,180.56,180.58,180.41,180.56,9885.0,160.5143,160.5321,160.381,160.5143,9885.0
2020-02-19 10:15:00,180.54,180.77,180.5,180.68,14818.0,160.4966,160.701,160.461,160.621,14818.0
2020-02-19 10:20:00,180.72,180.81,180.63,180.77,9562.0,160.6566,160.7366,160.5766,160.701,9562.0
2020-02-19 10:25:00,180.67,180.75,180.54,180.67,8146.0,160.6121,160.6832,160.4966,160.6121,8146.0
2020-02-19 10:30:00,180.7,180.73,180.46,180.46,8084.0,160.6388,160.6655,160.4254,160.4254,8084.0
2020-02-19 10:35:00,180.47,180.47,180.36,180.46,7947.0,160.4343,160.4343,160.3365,160.4254,7947.0
2020-02-19 10:40:00,180.47,180.52,180.42,180.5,6699.0,160.4343,160.4788,160.3899,160.461,6699.0
2020-02-19 10:45:00,180.5,180.55,180.44,180.47,5892.0,160.461,160.5054,160.4077,160.4343,5892.0
2020-02-19 10:50:00,180.47,180.53,180.39,180.53,4952.0,160.4343,160.4877,160.3632,160.4877,4952.0
2020-02-19 10:55:00,180.52,180.57,180.46,180.48,6690.0,160.4788,160.5232,160.4254,160.4432,6690.0
2020-02-19 11:00:00,180.48,180.92,180.47,180.82,9722.0,160.4432,160.8344,160.4343,160.7455,9722.0
2020-02-19 11:05:00,180.8,180.83,180.69,180.77,9641.0,160.7277,160.7544,160.6299,160.701,9641.0
2020-02-19 11:10:00,180.78,180.92,180.76,180.87,12295.0,160.7099,160.8344,160.6921,160.7899,12295.0
2020-02-19 11:15:00,180.87,180.89,180.82,180.85,7456.0,160.7899,160.8077,160.7455,160.7721,7456.0
2020-02-19 11:20:00,180.85,180.94,180.82,180.92,6512.0,160.7721,160.8521,160.7455,160.8344,6512.0
2020-02-19 11:25:00,180.91,180.98,180.84,180.88,11510.0,160.8255,160.8877,160.7633,160.7988,11510.0
2020-02-19 11:30:00,180.88,180.88,180.76,180.78,7678.0,160.7988,160.7988,160.6921,160.7099,7678.0
2020-02-19 11:35:00,180.78,180.91,180.78,180.84,5679.0,160.7099,160.8255,160.7099,160.7633,5679.0
2020-02-19 11:40:00,180.84,180.86,180.77,180.86,5634.0,160.7633,160.781,160.701,160.781,5634.0
2020-02-19 11:45:00,180.87,180.96,180.82,180.85,8097.0,160.7899,160.8699,160.7455,160.7721,8097.0
2020-02-19 11:50:00,180.86,180.86,180.78,180.86,4750.0,160.781,160.781,160.7099,160.781,4750.0
2020-02-19 11:55:00,180.85,180.87,180.73,180.78,7299.0,160.7721,160.7899,160.6655,160.7099,7299.0
2020-02-19 12:00:00,180.78,180.81,180.75,180.8,5110.0,160.7099,160.7366,160.6832,160.7277,5110.0
2020-02-19 12:05:00,180.78,180.8,180.7,180.73,13126.0,160.7099,160.7277,160.6388,160.6655,13126.0
2020-02-19 12:10:00,180.75,180.79,180.73,180.78,4396.0,160.6832,160.7188,160.6655,160.7099,4396.0
2020-02-19 12:15:00,180.83,180.85,180.77,180.82,5254.0,160.7544,160.7721,160.701,160.7455,5254.0
2020-02-19 12:20:00,180.8,180.82,180.74,180.77,4690.0,160.7277,160.7455,160.6744,160.701,4690.0
2020-02-19 12:25:00,180.76,180.76,180.59,180.59,5383.0,160.6921,160.6921,160.541,160.541,5383.0
2020-02-19 12:30:00,180.61,180.71,180.59,180.64,6005.0,160.5588,160.6477,160.541,160.5855,6005.0
2020-02-19 12:35:00,180.65,180.65,180.57,180.58,4022.0,160.5943,160.5943,160.5232,160.5321,4022.0
2020-02-19 12:40:00,180.59,180.63,180.56,180.57,9697.0,160.541,160.5766,160.5143,160.5232,9697.0
2020-02-19 12:45:00,180.56,180.61,180.56,180.57,6966.0,160.5143,160.5588,160.5143,160.5232,6966.0
2020-02-19 12:50:00,180.56,180.56,180.34,180.34,5697.0,160.5143,160.5143,160.3188,160.3188,5697.0
2020-02-19 12:55:00,180.33,180.45,180.29,180.45,6439.0,160.3099,160.4165,160.2743,160.4165,6439.0
2020-02-19 13:00:00,180.45,180.49,180.38,180.42,5797.0,160.4165,160.4521,160.3543,160.3899,5797.0
2020-02-19 13:05:00,180.49,180.56,180.46,180.48,4728.0,160.4521,160.5143,160.4254,160.4432,4728.0
2020-02-19 13:10:00,180.46,180.46,180.39,180.44,4470.0,160.4254,160.4254,160.3632,160.4077,4470.0
2020-02-19 13:15:00,180.44,180.55,180.43,180.48,5585.0,160.4077,160.5054,160.3988,160.4432,5585.0
2020-02-19 13:20:00,180.48,180.49,180.38,180.43,4324.0,160.4432,160.4521,160.3543,160.3988,4324.0
2020-02-19 13:25:00,180.42,180.49,180.39,180.46,4959.0,160.3899,160.4521,160.3632,160.4254,4959.0
2020-02-19 13:30:00,180.47,180.51,180.41,180.47,5619.0,160.4343,160.4699,160.381,160.4343,5619.0
2020-02-19 13:35:00,180.49,180.53,180.42,180.43,6271.0,160.4521,160.4877,160.3899,160.3988,6271.0
2020-02-19 13:40:00,180.44,180.44,180.35,180.39,6189.0,160.4077,160.4077,160.3277,160.3632,6189.0
2020-02-19 13:45:00,180.39,180.44,180.37,180.41,7346.0,160.3632,160.4077,160.3454,160.381,7346.0
2020-02-19 13:50:00,180.41,180.41,180.32,180.33,7364.0,160.381,160.381,160.301,160.3099,7364.0
2020-02-19 13:55:00,180.34,180.34,180.19,180.23,6127.0,160.3188,160.3188,160.1854,160.221,6127.0
2020-02-19 14:00:00,180.29,180.45,180.26,180.45,8204.0,160.2743,160.4165,160.2476,160.4165,8204.0
2020-02-19 14:05:00,180.45,180.52,180.43,180.46,7081.0,160.4165,160.4788,160.3988,160.4254,7081.0
2020-02-19 14:10:00,180.48,180.5,180.42,180.48,6896.0,160.4432,160.461,160.3899,160.4432,6896.0
2020-02-19 14:15:00,180.48,180.54,180.44,180.47,14119.0,160.4432,160.4966,160.4077,160.4343,14119.0
2020-02-19 14:20:00,180.46,180.53,180.4,180.48,7668.0,160.4254,160.4877,160.3721,160.4432,7668.0
2020-02-19 14:25:00,180.51,180.55,180.47,180.55,5065.0,160.4699,160.5054,160.4343,160.5054,5065.0
2020-02-19 14:30:00,180.56,180.59,180.45,180.49,10518.0,160.5143,160.541,160.4165,160.4521,10518.0
2020-02-19 14:35:00,180.49,180.54,180.41,180.51,16864.0,160.4521,160.4966,160.381,160.4699,16864.0
2020-02-19 14:40:00,180.52,180.64,180.48,180.63,14643.0,160.4788,160.5855,160.4432,160.5766,14643.0
2020-02-19 14:45:00,180.63,180.75,180.6,180.72,15086.0,160.5766,160.6832,160.5499,160.6566,15086.0
2020-02-19 14:50:00,180.74,180.82,180.74,180.75,12069.0,160.6744,160.7455,160.6744,160.6832,12069.0
2020-02-19 14:55:00,180.77,180.8,180.7,180.77,12215.0,160.701,160.7277,160.6388,160.701,12215.0
2020-02-19 15:00:00,180.79,180.95,180.79,180.87,15490.0,160.7188,160.861,160.7188,160.7899,15490.0
2020-02-19 15:05:00,180.92,181.03,180.91,180.98,10112.0,160.8344,160.9322,160.8255,160.8877,10112.0
2020-02-19 15:10:00,181.0,181.04,180.94,180.98,13331.0,160.9055,160.941,160.8521,160.8877,13331.0
2020-02-19 15:15:00,180.98,181.12,180.97,181.04,8264.0,160.8877,161.0122,160.8788,160.941,8264.0
2020-02-19 15:20:00,181.05,181.07,180.96,181.07,11581.0,160.9499,160.9677,160.8699,160.9677,11581.0
2020-02-19 15:25:00,181.07,181.08,180.99,181.0,7726.0,160.9677,160.9766,160.8966,160.9055,7726.0
2020-02-19 15:30:00,181.01,181.12,180.95,181.04,15961.0,160.9144,161.0122,160.861,160.941,15961.0
2020-02-19 15:35:00,181.02,181.22,181.02,181.18,12494.0,160.9233,161.1011,160.9233,161.0655,12494.0
2020-02-19 15:40:00,181.15,181.28,181.13,181.14,21600.0,161.0388,161.1544,161.0211,161.0299,21600.0
2020-02-19 15:45:00,181.13,181.18,181.03,181.11,13981.0,161.0211,161.0655,160.9322,161.0033,13981.0
2020-02-19 15:50:00,181.13,181.36,181.04,181.34,63214.0,161.0211,161.2255,160.941,161.2077,63214.0
2020-02-19 15:55:00,181.31,181.47,181.13,181.26,97775.0,161.1811,161.3233,161.0211,161.1366,97775.0
2020-02-20 09:30:00,180.67,180.78,180.34,180.77,24057.0,160.6121,160.7099,160.3188,160.701,24057.0
2020-02-20 09:35:00,180.68,180.96,180.59,180.86,7771.0,160.621,160.8699,160.541,160.781,7771.0
2020-02-20 09:40:00,180.75,180.83,180.64,180.64,6364.0,160.6832,160.7544,160.5855,160.5855,6364.0
2020-02-20 09:45:00,180.57,180.63,180.4,180.55,6582.0,160.5232,160.5766,160.3721,160.5054,6582.0
2020-02-20 09:50:00,180.64,180.86,180.64,180.71,9046.0,160.5855,160.781,160.5855,160.6477,9046.0
2020-02-20 09:55:00,180.76,180.79,180.54,180.67,9664.0,160.6921,160.7188,160.4966,160.6121,9664.0
2020-02-20 10:00:00,180.68,180.68,180.52,180.65,11584.0,160.621,160.621,160.4788,160.5943,11584.0
2020-02-20 10:05:00,180.65,180.95,180.63,180.9,11503.0,160.5943,160.861,160.5766,160.8166,11503.0
2020-02-20 10:10:00,180.93,181.02,180.87,180.92,6813.0,160.8433,160.9233,160.7899,160.8344,6813.0
2020-02-20 10:15:00,180.9,180.99,180.86,180.88,6312.0,160.8166,160.8966,160.781,160.7988,6312.0
2020-02-20 10:20:00,180.89,180.92,180.77,180.79,3991.0,160.8077,160.8344,160.701,160.7188,3991.0
2020-02-20 10:25:00,180.81,181.0,180.74,181.0,12529.0,160.7366,160.9055,160.6744,160.9055,12529.0
2020-02-20 10:30:00,180.97,181.11,180.95,181.11,9285.0,160.8788,161.0033,160.861,161.0033,9285.0
2020-02-20 10:35:00,181.08,181.21,181.05,181.21,7914.0,160.9766,161.0922,160.9499,161.0922,7914.0
2020-02-20 10:40:00,181.26,181.61,181.26,181.61,4238.0,161.1366,161.4478,161.1366,161.4478,4238.0
2020-02-20 10:45:00,181.6,181.6,181.41,181.52,10602.0,161.4389,161.4389,161.27,161.3678,10602.0
2020-02-20 10:50:00,181.49,181.75,181.49,181.66,7296.0,161.3411,161.5722,161.3411,161.4922,7296.0
2020-02-20 10:55:00,181.66,181.75,181.64,181.69,9210.0,161.4922,161.5722,161.4744,161.5189,9210.0
2020-02-20 11:00:00,181.65,181.65,181.21,181.21,14072.0,161.4833,161.4833,161.0922,161.0922,14072.0
2020-02-20 11:05:00,181.2,181.3,181.15,181.17,11219.0,161.0833,161.1722,161.0388,161.0566,11219.0
2020-02-20 11:10:00,181.19,181.19,180.76,180.76,21818.0,161.0744,161.0744,160.6921,160.6921,21818.0
2020-02-20 11:15:00,180.74,180.75,180.5,180.57,22267.0,160.6744,160.6832,160.461,160.5232,22267.0
2020-02-20 11:20:00,180.54,180.59,180.37,180.43,14284.0,160.4966,160.541,160.3454,160.3988,14284.0
2020-02-20 11:25:00,180.41,180.42,179.72,179.77,14292.0,160.381,160.3899,159.7676,159.812,14292.0
2020-02-20 11:30:00,179.77,179.84,178.5,178.94,39549.0,159.812,159.8743,158.683,159.0742,39549.0
2020-02-20 11:35:00,178.93,179.39,178.8,179.37,12951.0,159.0653,159.4742,158.9497,159.4564,12951.0
2020-02-20 11:40:00,179.32,179.69,179.29,179.53,26755.0,159.412,159.7409,159.3853,159.5987,26755.0
2020-02-20 11:45:00,179.55,179.55,179.15,179.27,25268.0,159.6165,159.6165,159.2609,159.3676,25268.0
2020-02-20 11:50:00,179.26,179.68,179.23,179.64,24494.0,159.3587,159.732,159.332,159.6965,24494.0
2020-02-20 11:55:00,179.57,179.84,179.12,179.25,173841.0,159.6342,159.8743,159.2342,159.3498,173841.0
2020-02-20 12:00:00,179.23,179.58,179.13,179.26,56580.0,159.332,159.6431,159.2431,159.3587,56580.0
2020-02-20 12:05:00,179.35,179.43,179.04,179.04,13378.0,159.4387,159.5098,159.1631,159.1631,13378.0
2020-02-20 12:10:00,179.11,179.58,179.11,179.56,4115.0,159.2253,159.6431,159.2253,159.6254,4115.0
2020-02-20 12:15:00,179.57,179.57,179.33,179.48,7354.0,159.6342,159.6342,159.4209,159.5542,7354.0
2020-02-20 12:20:00,179.4,179.46,179.17,179.17,7733.0,159.4831,159.5365,159.2787,159.2787,7733.0
2020-02-20 12:25:00,179.25,179.3,179.07,179.07,4286.0,159.3498,159.3942,159.1898,159.1898,4286.0
2020-02-20 12:30:00,179.14,179.32,179.01,179.32,7108.0,159.252,159.412,159.1364,159.412,7108.0
2020-02-20 12:35:00,179.26,179.3,179.19,179.3,3830.0,159.3587,159.3942,159.2964,159.3942,3830.0
2020-02-20 12:40:00,179.25,179.4,179.18,179.22,4292.0,159.3498,159.4831,159.2875,159.3231,4292.0
2020-02-20 12:45:00,179.22,179.39,179.11,179.34,2921.0,159.3231,159.4742,159.2253,159.4298,2921.0
2020-02-20 12:50:00,179.32,179.53,179.26,179.41,6413.0,159.412,159.5987,159.3587,159.492,6413.0
2020-02-20 12:55:00,179.47,179.81,179.47,179.78,2977.0,159.5453,159.8476,159.5453,159.8209,2977.0
2020-02-20 13:00:00,179.73,179.75,179.59,179.75,6334.0,159.7765,159.7943,159.652,159.7943,6334.0
2020-02-20 13:05:00,179.73,180.03,179.73,180.03,5357.0,159.7765,160.0432,159.7765,160.0432,5357.0
2020-02-20 13:10:00,179.96,180.27,179.96,180.22,3738.0,159.9809,160.2565,159.9809,160.2121,3738.0
2020-02-20 13:15:00,180.24,180.35,180.01,180.01,6917.0,160.2299,160.3277,160.0254,160.0254,6917.0
2020-02-20 13:20:00,180.01,180.04,179.85,180.02,5282.0,160.0254,160.0521,159.8832,160.0343,5282.0
2020-02-20 13:25:00,180.04,180.15,179.94,180.03,3664.0,160.0521,160.1499,159.9632,160.0432,3664.0
2020-02-20 13:30:00,179.99,180.09,179.85,180.03,6304.0,160.0076,160.0965,159.8832,160.0432,6304.0
2020-02-20 13:35:00,180.0,180.06,179.82,179.93,4561.0,160.0165,160.0698,159.8565,159.9543,4561.0
2020-02-20 13:40:00,179.88,179.97,179.72,179.75,4752.0,159.9098,159.9898,159.7676,159.7943,4752.0
2020-02-20 13:45:00,179.85,179.94,179.77,179.9,6050.0,159.8832,159.9632,159.812,159.9276,6050.0
2020-02-20 13:50:00,179.85,179.89,179.72,179.8,5080.0,159.8832,159.9187,159.7676,159.8387,5080.0
2020-02-20 13:55:00,179.78,179.86,179.67,179.84,4781.0,159.8209,159.892,159.7231,159.8743,4781.0
2020-02-20 14:00:00,179.86,180.32,179.86,180.25,7874.0,159.892,160.301,159.892,160.2388,7874.0
2020-02-20 14:05:00,180.28,180.46,180.24,180.29,6043.0,160.2654,160.4254,160.2299,160.2743,6043.0
2020-02-20 14:10:00,180.29,180.52,180.28,180.41,5410.0,160.2743,160.4788,160.2654,160.381,5410.0
2020-02-20 14:15:00,180.4,180.52,180.35,180.36,9845.0,160.3721,160.4788,160.3277,160.3365,9845.0
2020-02-20 14:20:00,180.35,180.51,180.25,180.51,7265.0,160.3277,160.4699,160.2388,160.4699,7265.0
2020-02-20 14:25:00,180.48,180.49,180.34,180.48,7186.0,160.4432,160.4521,160.3188,160.4432,7186.0
2020-02-20 14:30:00,180.45,180.7,180.4,180.69,8528.0,160.4165,160.6388,160.3721,160.6299,8528.0
2020-02-20 14:35:00,180.66,180.75,180.59,180.68,7732.0,160.6032,160.6832,160.541,160.621,7732.0
2020-02-20 14:40:00,180.65,180.7,180.53,180.58,6615.0,160.5943,160.6388,160.4877,160.5321,6615.0
2020-02-20 14:45:00,180.57,180.65,180.48,180.54,7658.0,160.5232,160.5943,160.4432,160.4966,7658.0
2020-02-20 14:50:00,180.57,180.64,180.35,180.45,3583.0,160.5232,160.5855,160.3277,160.4165,3583.0
2020-02-20 14:55:00,180.48,180.66,180.46,180.47,7344.0,160.4432,160.6032,160.4254,160.4343,7344.0
2020-02-20 15:00:00,180.48,180.52,180.36,180.48,5116.0,160.4432,160.4788,160.3365,160.4432,5116.0
2020-02-20 15:05:00,180.47,180.58,180.42,180.53,5684.0,160.4343,160.5321,160.3899,160.4877,5684.0
2020-02-20 15:10:00,180.52,180.59,180.29,180.38,7080.0,160.4788,160.541,160.2743,160.3543,7080.0
2020-02-20 15:15:00,180.36,180.6,180.3,180.6,7383.0,160.3365,160.5499,160.2832,160.5499,7383.0
2020-02-20 15:20:00,180.6,180.78,180.6,180.69,8976.0,160.5499,160.7099,160.5499,160.6299,8976.0
2020-02-20 15:25:00,180.7,180.75,180.62,180.67,5408.0,160.6388,160.6832,160.5677,160.6121,5408.0
2020-02-20 15:30:00,180.68,180.85,180.66,180.76,8372.0,160.621,160.7721,160.6032,160.6921,8372.0
2020-02-20 15:35:00,180.77,180.84,180.66,180.77,7576.0,160.701,160.7633,160.6032,160.701,7576.0
2020-02-20 15:40:00,180.75,180.9,180.74,180.88,5884.0,160.6832,160.8166,160.6744,160.7988,5884.0
2020-02-20 15:45:00,180.89,180.94,180.65,180.73,12800.0,160.8077,160.8521,160.5943,160.6655,12800.0
2020-02-20 15:50:00,180.73,181.0,180.67,180.91,21406.0,160.6655,160.9055,160.6121,160.8255,21406.0
2020-02-20 15:55:00,180.9,181.03,180.76,180.77,58692.0,160.8166,160.9322,160.6921,160.701,58692.0
2020-02-21 09:30:00,179.8,180.43,179.11,180.01,125511.0,159.8387,160.3988,159.2253,160.0254,125511.0
2020-02-21 09:35:00,180.01,180.01,179.46,179.6,7509.0,160.0254,160.0254,159.5365,159.6609,7509.0
2020-02-21 09:40:00,179.58,179.66,179.04,179.66,16892.0,159.6431,159.7143,159.1631,159.7143,16892.0
2020-02-21 09:45:00,179.55,179.57,179.09,179.1,19898.0,159.6165,159.6342,159.2075,159.2164,19898.0
2020-02-21 09:50:00,179.13,179.59,179.02,179.59,15363.0,159.2431,159.652,159.1453,159.652,15363.0
2020-02-21 09:55:00,179.58,179.64,179.3,179.39,12675.0,159.6431,159.6965,159.3942,159.4742,12675.0
2020-02-21 10:00:00,179.46,179.62,179.2,179.2,11189.0,159.5365,159.6787,159.3053,159.3053,11189.0
2020-02-21 10:05:00,179.21,179.28,179.03,179.18,12255.0,159.3142,159.3764,159.1542,159.2875,12255.0
2020-02-21 10:10:00,179.22,179.22,178.83,178.94,15635.0,159.3231,159.3231,158.9764,159.0742,15635.0
2020-02-21 10:15:00,178.91,179.15,178.86,179.01,8684.0,159.0475,159.2609,159.0031,159.1364,8684.0
2020-02-21 10:20:00,179.09,179.45,179.08,179.4,9553.0,159.2075,159.5276,159.1986,159.4831,9553.0
2020-02-21 10:25:00,179.38,179.38,179.07,179.19,5680.0,159.4653,159.4653,159.1898,159.2964,5680.0
2020-02-21 10:30:00,179.13,179.28,179.03,179.11,9487.0,159.2431,159.3764,159.1542,159.2253,9487.0
2020-02-21 10:35:00,179.14,179.28,179.07,179.1,5762.0,159.252,159.3764,159.1898,159.2164,5762.0
2020-02-21 10:40:00,179.1,179.1,178.64,178.75,5164.0,159.2164,159.2164,158.8075,158.9053,5164.0
2020-02-21 10:45:00,178.68,178.91,178.54,178.84,6604.0,158.8431,159.0475,158.7186,158.9853,6604.0
2020-02-21 10:50:00,178.86,179.23,178.79,179.14,5150.0,159.0031,159.332,158.9408,159.252,5150.0
2020-02-21 10:55:00,179.19,179.23,179.14,179.18,4150.0,159.2964,159.332,159.252,159.2875,4150.0
2020-02-21 11:00:00,179.13,179.31,179.03,179.31,9281.0,159.2431,159.4031,159.1542,159.4031,9281.0
2020-02-21 11:05:00,179.32,179.44,179.23,179.23,3882.0,159.412,159.5187,159.332,159.332,3882.0
2020-02-21 11:10:00,179.28,179.28,179.02,179.07,7971.0,159.3764,159.3764,159.1453,159.1898,7971.0
2020-02-21 11:15:00,179.04,179.08,178.84,178.88,6537.0,159.1631,159.1986,158.9853,159.0208,6537.0
2020-02-21 11:20:00,178.85,179.0,178.75,178.95,19194.0,158.9942,159.1275,158.9053,159.0831,19194.0
2020-02-21 11:25:00,178.92,179.19,178.9,179.16,7610.0,159.0564,159.2964,159.0386,159.2698,7610.0
2020-02-21 11:30:00,179.18,179.3,179.13,179.16,5442.0,159.2875,159.3942,159.2431,159.2698,5442.0
2020-02-21 11:35:00,179.15,179.17,179.01,179.1,7347.0,159.2609,159.2787,159.1364,159.2164,7347.0
2020-02-21 11:40:00,179.06,179.06,178.92,179.04,4166.0,159.1809,159.1809,159.0564,159.1631,4166.0
2020-02-21 11:45:00,179.06,179.07,178.77,178.86,13497.0,159.1809,159.1898,158.9231,159.0031,13497.0
2020-02-21 11:50:00,178.87,179.03,178.83,178.94,33222.0,159.012,159.1542,158.9764,159.0742,33222.0
2020-02-21 11:55:00,178.92,179.03,178.74,178.77,62935.0,159.0564,159.1542,158.8964,158.9231,62935.0
2020-02-21 12:00:00,178.7,178.9,178.67,178.87,5340.0,158.8608,159.0386,158.8342,159.012,5340.0
2020-02-21 12:05:00,178.95,179.07,178.77,178.81,21522.0,159.0831,159.1898,158.9231,158.9586,21522.0
2020-02-21 12:10:00,178.78,178.86,178.78,178.84,3874.0,158.932,159.0031,158.932,158.9853,3874.0
2020-02-21 12:15:00,178.87,178.89,178.74,178.76,6042.0,159.012,159.0297,158.8964,158.9142,6042.0
2020-02-21 12:20:00,178.83,178.86,178.61,178.65,10686.0,158.9764,159.0031,158.7808,158.8164,10686.0
2020-02-21 12:25:00,178.62,178.67,178.57,178.65,1762.0,158.7897,158.8342,158.7453,158.8164,1762.0
2020-02-21 12:30:00,178.71,178.82,178.58,178.58,4542.0,158.8697,158.9675,158.7542,158.7542,4542.0
2020-02-21 12:35:00,178.61,178.71,178.6,178.71,2313.0,158.7808,158.8697,158.7719,158.8697,2313.0
2020-02-21 12:40:00,178.74,178.74,178.55,178.69,4317.0,158.8964,158.8964,158.7275,158.8519,4317.0
2020-02-21 12:45:00,178.62,178.69,178.56,178.62,3900.0,158.7897,158.8519,158.7364,158.7897,3900.0
2020-02-21 12:50:00,178.61,178.64,178.47,178.47,4070.0,158.7808,158.8075,158.6564,158.6564,4070.0
2020-02-21 12:55:00,178.45,178.58,178.45,178.55,3022.0,158.6386,158.7542,158.6386,158.7275,3022.0
2020-02-21 13:00:00,178.55,178.74,178.51,178.72,5541.0,158.7275,158.8964,158.6919,158.8786,5541.0
2020-02-21 13:05:00,178.74,178.74,178.51,178.51,15743.0,158.8964,158.8964,158.6919,158.6919,15743.0
2020-02-21 13:10:00,178.55,178.63,178.35,178.35,3710.0,158.7275,158.7986,158.5497,158.5497,3710.0
2020-02-21 13:15:00,178.31,178.53,178.31,178.4,4485.0,158.5141,158.7097,158.5141,158.5941,4485.0
2020-02-21 13:20:00,178.37,178.4,178.23,178.37,5259.0,158.5675,158.5941,158.443,158.5675,5259.0
2020-02-21 13:25:00,178.34,178.51,178.33,178.33,4929.0,158.5408,158.6919,158.5319,158.5319,4929.0
2020-02-21 13:30:00,178.35,178.35,178.16,178.16,7071.0,158.5497,158.5497,158.3808,158.3808,7071.0
2020-02-21 13:35:00,178.15,178.19,178.02,178.17,4713.0,158.3719,158.4075,158.2563,158.3897,4713.0
2020-02-21 13:40:00,178.17,178.32,178.13,178.15,4772.0,158.3897,158.523,158.3541,158.3719,4772.0
2020-02-21 13:45:00,178.07,178.13,177.92,177.94,4465.0,158.3008,158.3541,158.1674,158.1852,4465.0
2020-02-21 13:50:00,177.99,177.99,177.61,177.66,5061.0,158.2297,158.2297,157.8918,157.9363,5061.0
2020-02-21 13:55:00,177.64,177.91,177.62,177.85,6527.0,157.9185,158.1585,157.9007,158.1052,6527.0
2020-02-21 14:00:00,177.86,178.03,177.79,177.88,22499.0,158.1141,158.2652,158.0519,158.1319,22499.0
2020-02-21 14:05:00,177.85,177.87,177.69,177.74,6668.0,158.1052,158.123,157.963,158.0074,6668.0
2020-02-21 14:10:00,177.73,177.91,177.67,177.74,11970.0,157.9985,158.1585,157.9452,158.0074,11970.0
2020-02-21 14:15:00,177.73,177.87,177.58,177.64,5373.0,157.9985,158.123,157.8652,157.9185,5373.0
2020-02-21 14:20:00,177.6,177.87,177.59,177.64,5578.0,157.883,158.123,157.8741,157.9185,5578.0
2020-02-21 14:25:00,177.62,177.92,177.62,177.85,19071.0,157.9007,158.1674,157.9007,158.1052,19071.0
2020-02-21 14:30:00,177.88,177.94,177.64,177.66,36626.0,158.1319,158.1852,157.9185,157.9363,36626.0
2020-02-21 14:35:00,177.66,177.7,177.53,177.58,7010.0,157.9363,157.9719,157.8207,157.8652,7010.0
2020-02-21 14:40:00,177.56,177.95,177.54,177.86,17754.0,157.8474,158.1941,157.8296,158.1141,17754.0
2020-02-21 14:45:00,177.84,177.84,177.63,177.63,6923.0,158.0963,158.0963,157.9096,157.9096,6923.0
2020-02-21 14:50:00,177.61,177.91,177.61,177.72,14277.0,157.8918,158.1585,157.8918,157.9896,14277.0
2020-02-21 14:55:00,177.7,177.79,177.61,177.71,13161.0,157.9719,158.0519,157.8918,157.9807,13161.0
2020-02-21 15:00:00,177.71,177.8,177.63,177.65,12721.0,157.9807,158.0607,157.9096,157.9274,12721.0
2020-02-21 15:05:00,177.66,177.66,177.35,177.4,35155.0,157.9363,157.9363,157.6607,157.7052,35155.0
2020-02-21 15:10:00,177.42,177.82,177.42,177.79,120336.0,157.7229,158.0785,157.7229,158.0519,120336.0
2020-02-21 15:15:00,177.8,178.08,177.78,177.97,49830.0,158.0607,158.3097,158.043,158.2119,49830.0
2020-02-21 15:20:00,177.93,177.93,177.71,177.84,10656.0,158.1763,158.1763,157.9807,158.0963,10656.0
2020-02-21 15:25:00,177.81,177.9,177.76,177.83,10785.0,158.0696,158.1496,158.0252,158.0874,10785.0
2020-02-21 15:30:00,177.83,178.0,177.56,177.6,15019.0,158.0874,158.2385,157.8474,157.883,15019.0
2020-02-21 15:35:00,177.62,177.85,177.61,177.82,16817.0,157.9007,158.1052,157.8918,158.0785,16817.0
2020-02-21 15:40:00,177.83,177.94,177.74,177.82,14396.0,158.0874,158.1852,158.0074,158.0785,14396.0
2020-02-21 15:45:00,177.86,178.37,177.84,178.33,25416.0,158.1141,158.5675,158.0963,158.5319,25416.0
2020-02-21 15:50:00,178.34,178.76,178.34,178.76,89656.0,158.5408,158.9142,158.5408,158.9142,89656.0
2020-02-21 15:55:00,178.74,178.88,178.47,178.65,155895.0,158.8964,159.0208,158.6564,158.8164,155895.0
2020-02-24 09:30:00,175.78,177.04,174.14,175.72,93547.0,156.265,157.3851,154.8071,156.2117,93547.0
2020-02-24 09:35:00,176.26,177.18,176.24,176.8,22630.0,156.6917,157.5096,156.6739,157.1718,22630.0
2020-02-24 09:40:00,176.53,176.92,176.13,176.9,16755.0,156.9317,157.2784,156.5762,157.2607,16755.0
2020-02-24 09:45:00,176.82,176.82,176.36,176.36,11950.0,157.1895,157.1895,156.7806,156.7806,11950.0
2020-02-24 09:50:00,176.37,176.52,175.85,176.12,11314.0,156.7895,156.9229,156.3272,156.5673,11314.0
2020-02-24 09:55:00,176.22,176.28,175.94,176.08,19998.0,156.6562,156.7095,156.4072,156.5317,19998.0
2020-02-24 10:00:00,176.07,176.19,175.43,175.47,22018.0,156.5228,156.6295,155.9539,155.9894,22018.0
2020-02-24 10:05:00,175.6,175.97,175.5,175.83,8848.0,156.105,156.4339,156.0161,156.3095,8848.0
2020-02-24 10:10:00,175.85,176.09,175.77,175.93,9576.0,156.3272,156.5406,156.2561,156.3984,9576.0
2020-02-24 10:15:00,176.0,176.0,175.64,175.66,10776.0,156.4606,156.4606,156.1406,156.1583,10776.0
2020-02-24 10:20:00,175.64,175.64,175.29,175.3,9233.0,156.1406,156.1406,155.8294,155.8383,9233.0
2020-02-24 10:25:00,175.46,175.47,175.18,175.33,6425.0,155.9805,155.9894,155.7316,155.865,6425.0
2020-02-24 10:30:00,175.29,175.3,174.94,175.06,15207.0,155.8294,155.8383,155.5183,155.6249,15207.0
2020-02-24 10:35:00,175.12,175.51,175.0,175.49,20682.0,155.6783,156.025,155.5716,156.0072,20682.0
2020-02-24 10:40:00,175.47,175.77,175.26,175.76,8731.0,155.9894,156.2561,155.8027,156.2472,8731.0
2020-02-24 10:45:00,175.78,175.95,175.64,175.95,5891.0,156.265,156.4161,156.1406,156.4161,5891.0
2020-02-24 10:50:00,175.98,176.22,175.9,176.1,8365.0,156.4428,156.6562,156.3717,156.5495,8365.0
2020-02-24 10:55:00,176.13,176.43,176.09,176.42,8873.0,156.5762,156.8428,156.5406,156.834,8873.0
2020-02-24 11:00:00,176.39,176.45,175.84,175.92,11458.0,156.8073,156.8606,156.3183,156.3895,11458.0
2020-02-24 11:05:00,175.96,176.31,175.86,176.25,9968.0,156.425,156.7362,156.3361,156.6828,9968.0
2020-02-24 11:10:00,176.26,176.41,176.23,176.38,6982.0,156.6917,156.8251,156.6651,156.7984,6982.0
2020-02-24 11:15:00,176.39,176.81,176.34,176.76,7691.0,156.8073,157.1807,156.7628,157.1362,7691.0
2020-02-24 11:20:00,176.82,177.0,176.82,176.87,8461.0,157.1895,157.3496,157.1895,157.234,8461.0
2020-02-24 11:25:00,176.81,176.82,176.45,176.56,6790.0,157.1807,157.1895,156.8606,156.9584,6790.0
2020-02-24 11:30:00,176.6,176.66,176.31,176.43,11802.0,156.994,157.0473,156.7362,156.8428,11802.0
2020-02-24 11:35:00,176.42,176.58,176.24,176.35,8206.0,156.834,156.9762,156.6739,156.7717,8206.0
2020-02-24 11:40:00,176.26,176.29,175.63,175.8,19810.0,156.6917,156.7184,156.1317,156.2828,19810.0
2020-02-24 11:45:00,175.83,175.89,175.61,175.62,7854.0,156.3095,156.3628,156.1139,156.1228,7854.0
2020-02-24 11:50:00,175.64,175.76,175.56,175.59,11916.0,156.1406,156.2472,156.0694,156.0961,11916.0
2020-02-24 11:55:00,175.57,176.02,175.37,175.72,4891.0,156.0783,156.4784,155.9005,156.2117,4891.0
2020-02-24 12:00:00,175.66,175.68,175.31,175.31,12153.0,156.1583,156.1761,155.8472,155.8472,12153.0
2020-02-24 12:05:00,175.31,175.34,174.97,174.98,5509.0,155.8472,155.8739,155.5449,155.5538,5509.0
2020-02-24 12:10:00,174.85,175.18,174.85,175.0,5807.0,155.4383,155.7316,155.4383,155.5716,5807.0
2020-02-24 12:15:00,174.94,175.12,174.82,175.12,10359.0,155.5183,155.6783,155.4116,155.6783,10359.0
2020-02-24 12:20:00,175.07,175.15,174.83,174.83,9024.0,155.6338,155.705,155.4205,155.4205,9024.0
2020-02-24 12:25:00,174.84,175.11,174.73,174.82,7680.0,155.4294,155.6694,155.3316,155.4116,7680.0
2020-02-24 12:30:00,174.85,174.94,174.61,174.66,6885.0,155.4383,155.5183,155.2249,155.2694,6885.0
2020-02-24 12:35:00,174.86,175.37,174.86,175.37,4290.0,155.4471,155.9005,155.4471,155.9005,4290.0
2020-02-24 12:40:00,175.31,175.41,175.13,175.22,5227.0,155.8472,155.9361,155.6872,155.7672,5227.0
2020-02-24 12:45:00,175.16,175.23,175.01,175.05,4918.0,155.7138,155.7761,155.5805,155.6161,4918.0
2020-02-24 12:50:00,175.05,175.17,174.92,175.01,3599.0,155.6161,155.7227,155.5005,155.5805,3599.0
2020-02-24 12:55:00,174.96,174.96,174.68,174.71,4728.0,155.536,155.536,155.2871,155.3138,4728.0
2020-02-24 13:00:00,174.63,174.64,174.21,174.24,5842.0,155.2427,155.2516,154.8693,154.896,5842.0
2020-02-24 13:05:00,174.42,174.51,174.18,174.18,6448.0,155.056,155.136,154.8426,154.8426,6448.0
2020-02-24 13:10:00,174.2,174.32,174.06,174.1,6290.0,154.8604,154.9671,154.736,154.7715,6290.0
2020-02-24 13:15:00,174.09,174.15,173.9,174.15,8751.0,154.7626,154.816,154.5937,154.816,8751.0
2020-02-24 13:20:00,174.25,174.51,174.25,174.41,9004.0,154.9049,155.136,154.9049,155.0471,9004.0
2020-02-24 13:25:00,174.3,174.9,174.29,174.9,5626.0,154.9493,155.4827,154.9404,155.4827,5626.0
2020-02-24 13:30:00,174.86,174.91,174.69,174.84,7243.0,155.4471,155.4916,155.296,155.4294,7243.0
2020-02-24 13:35:00,174.83,175.01,174.71,174.78,9010.0,155.4205,155.5805,155.3138,155.376,9010.0
2020-02-24 13:40:00,174.76,174.76,174.52,174.7,8182.0,155.3582,155.3582,155.1449,155.3049,8182.0
2020-02-24 13:45:00,174.7,174.95,174.64,174.88,6546.0,155.3049,155.5272,155.2516,155.4649,6546.0
2020-02-24 13:50:00,174.9,174.9,174.64,174.82,7921.0,155.4827,155.4827,155.2516,155.4116,7921.0
2020-02-24 13:55:00,174.81,174.96,174.6,174.89,6600.0,155.4027,155.536,155.216,155.4738,6600.0
2020-02-24 14:00:00,174.87,174.99,174.72,174.74,7078.0,155.456,155.5627,155.3227,155.3405,7078.0
2020-02-24 14:05:00,174.75,174.84,174.36,174.51,10320.0,155.3494,155.4294,155.0027,155.136,10320.0
2020-02-24 14:10:00,174.59,174.64,174.41,174.46,4917.0,155.2071,155.2516,155.0471,155.0916,4917.0
2020-02-24 14:15:00,174.43,174.6,174.31,174.47,7195.0,155.0649,155.216,154.9582,155.1004,7195.0
2020-02-24 14:20:00,174.51,174.87,174.51,174.87,7808.0,155.136,155.456,155.136,155.456,7808.0
2020-02-24 14:25:00,174.93,175.41,174.92,175.34,7230.0,155.5094,155.9361,155.5005,155.8739,7230.0
2020-02-24 14:30:00,175.33,175.43,175.21,175.23,6750.0,155.865,155.9539,155.7583,155.7761,6750.0
2020-02-24 14:35:00,175.2,175.42,175.1,175.42,7027.0,155.7494,155.945,155.6605,155.945,7027.0
2020-02-24 14:40:00,175.39,175.39,175.22,175.37,3689.0,155.9183,155.9183,155.7672,155.9005,3689.0
2020-02-24 14:45:00,175.38,175.54,175.32,175.54,7056.0,155.9094,156.0517,155.8561,156.0517,7056.0
2020-02-24 14:50:00,175.58,175.83,175.3,175.75,6994.0,156.0872,156.3095,155.8383,156.2383,6994.0
2020-02-24 14:55:00,175.72,176.02,175.6,175.98,7062.0,156.2117,156.4784,156.105,156.4428,7062.0
2020-02-24 15:00:00,175.91,176.22,175.8,176.06,10175.0,156.3806,156.6562,156.2828,156.5139,10175.0
2020-02-24 15:05:00,176.08,176.2,176.04,176.06,10667.0,156.5317,156.6384,156.4961,156.5139,10667.0
2020-02-24 15:10:00,176.06,176.06,175.7,175.84,12620.0,156.5139,156.5139,156.1939,156.3183,12620.0
2020-02-24 15:15:00,175.86,175.87,175.62,175.75,11073.0,156.3361,156.345,156.1228,156.2383,11073.0
2020-02-24 15:20:00,175.8,175.92,175.65,175.67,9532.0,156.2828,156.3895,156.1494,156.1672,9532.0
2020-02-24 15:25:00,175.64,175.69,175.47,175.47,15944.0,156.1406,156.185,155.9894,155.9894,15944.0
2020-02-24 15:30:00,175.51,175.67,175.34,175.49,24675.0,156.025,156.1672,155.8739,156.0072,24675.0
2020-02-24 15:35:00,175.48,175.51,175.21,175.25,13173.0,155.9983,156.025,155.7583,155.7938,13173.0
2020-02-24 15:40:00,175.24,175.24,175.05,175.05,13561.0,155.785,155.785,155.6161,155.6161,13561.0
2020-02-24 15:45:00,175.1,175.65,175.1,175.65,15069.0,155.6605,156.1494,155.6605,156.1494,15069.0
2020-02-24 15:50:00,175.56,175.61,174.64,174.71,70805.0,156.0694,156.1139,155.2516,155.3138,70805.0
2020-02-24 15:55:00,174.69,174.89,174.46,174.46,137653.0,155.296,155.4738,155.0916,155.0916,137653.0
2020-02-25 09:30:00,174.65,175.36,174.65,174.94,28296.0,155.2605,155.8916,155.2605,155.5183,28296.0
2020-02-25 09:35:00,174.77,175.49,174.76,175.19,8801.0,155.3671,156.0072,155.3582,155.7405,8801.0
2020-02-25 09:40:00,175.0,175.01,174.06,174.06,8840.0,155.5716,155.5805,154.736,154.736,8840.0
2020-02-25 09:45:00,174.17,174.32,173.72,174.32,8948.0,154.8338,154.9671,154.4337,154.9671,8948.0
2020-02-25 09:50:00,174.25,174.96,174.02,174.96,12505.0,154.9049,155.536,154.7004,155.536,12505.0
2020-02-25 09:55:00,174.91,175.07,174.61,174.9,17102.0,155.4916,155.6338,155.2249,155.4827,17102.0
2020-02-25 10:00:00,174.74,175.02,174.59,174.63,7341.0,155.3405,155.5894,155.2071,155.2427,7341.0
2020-02-25 10:05:00,174.68,174.88,174.6,174.7,5668.0,155.2871,155.4649,155.216,155.3049,5668.0
2020-02-25 10:10:00,174.66,174.66,174.04,174.05,15041.0,155.2694,155.2694,154.7182,154.7271,15041.0
2020-02-25 10:15:00,174.24,174.3,173.93,173.97,5573.0,154.896,154.9493,154.6204,154.656,5573.0
2020-02-25 10:20:00,173.94,173.95,173.61,173.61,8703.0,154.6293,154.6382,154.3359,154.3359,8703.0
2020-02-25 10:25:00,173.54,173.59,173.1,173.34,15523.0,154.2737,154.3181,153.8825,154.0959,15523.0
2020-02-25 10:30:00,173.23,173.47,172.7,173.21,13506.0,153.9981,154.2115,153.5269,153.9803,13506.0
2020-02-25 10:35:00,173.16,173.57,172.98,173.52,11768.0,153.9359,154.3004,153.7759,154.2559,11768.0
2020-02-25 10:40:00,173.46,173.79,173.32,173.69,9200.0,154.2026,154.4959,154.0781,154.407,9200.0
2020-02-25 10:45:00,173.7,173.86,173.22,173.23,17485.0,154.4159,154.5582,153.9892,153.9981,17485.0
2020-02-25 10:50:00,173.13,173.13,172.36,172.61,10364.0,153.9092,153.9092,153.2247,153.4469,10364.0
2020-02-25 10:55:00,172.69,172.93,172.55,172.93,34487.0,153.5181,153.7314,153.3936,153.7314,34487.0
2020-02-25 11:00:00,172.89,173.04,172.5,172.5,7751.0,153.6959,153.8292,153.3492,153.3492,7751.0
2020-02-25 11:05:00,172.57,172.81,172.01,172.12,18054.0,153.4114,153.6247,152.9136,153.0113,18054.0
2020-02-25 11:10:00,172.07,172.62,172.07,172.5,9071.0,152.9669,153.4558,152.9669,153.3492,9071.0
2020-02-25 11:15:00,172.45,172.51,171.71,172.04,12106.0,153.3047,153.358,152.6469,152.9402,12106.0
2020-02-25 11:20:00,171.92,172.11,171.71,172.04,8224.0,152.8335,153.0025,152.6469,152.9402,8224.0
2020-02-25 11:25:00,172.09,172.44,171.94,172.33,10539.0,152.9847,153.2958,152.8513,153.198,10539.0
2020-02-25 11:30:00,172.34,172.54,171.98,172.48,9786.0,153.2069,153.3847,152.8869,153.3314,9786.0
2020-02-25 11:35:00,172.41,172.46,172.07,172.32,10328.0,153.2691,153.3136,152.9669,153.1891,10328.0
2020-02-25 11:40:00,172.3,172.33,171.77,171.77,11177.0,153.1714,153.198,152.7002,152.7002,11177.0
2020-02-25 11:45:00,171.8,172.58,171.8,172.43,9109.0,152.7269,153.4203,152.7269,153.2869,9109.0
2020-02-25 11:50:00,172.44,172.54,172.32,172.41,8864.0,153.2958,153.3847,153.1891,153.2691,8864.0
2020-02-25 11:55:00,172.48,172.58,172.35,172.48,16158.0,153.3314,153.4203,153.2158,153.3314,16158.0
2020-02-25 12:00:00,172.54,172.64,172.29,172.29,10684.0,153.3847,153.4736,153.1625,153.1625,10684.0
2020-02-25 12:05:00,172.26,172.26,172.06,172.18,4642.0,153.1358,153.1358,152.958,153.0647,4642.0
2020-02-25 12:10:00,172.14,172.4,172.0,172.09,6600.0,153.0291,153.2603,152.9047,152.9847,6600.0
2020-02-25 12:15:00,172.0,172.05,171.49,171.61,11073.0,152.9047,152.9491,152.4513,152.558,11073.0
2020-02-25 12:20:00,171.6,171.65,171.38,171.53,11336.0,152.5491,152.5935,152.3535,152.4868,11336.0
2020-02-25 12:25:00,171.51,171.71,171.33,171.48,7906.0,152.4691,152.6469,152.309,152.4424,7906.0
2020-02-25 12:30:00,171.5,171.86,171.42,171.81,8714.0,152.4602,152.7802,152.3891,152.7358,8714.0
2020-02-25 12:35:00,171.79,171.98,171.76,171.85,6972.0,152.718,152.8869,152.6913,152.7713,6972.0
2020-02-25 12:40:00,171.87,171.88,171.08,171.19,16886.0,152.7891,152.798,152.0868,152.1846,16886.0
2020-02-25 12:45:00,171.21,171.21,170.91,170.98,13528.0,152.2024,152.2024,151.9357,151.9979,13528.0
2020-02-25 12:50:00,171.0,171.09,170.84,170.96,9949.0,152.0157,152.0957,151.8734,151.9801,9949.0
2020-02-25 12:55:00,170.95,171.01,170.66,170.81,7961.0,151.9712,152.0246,151.7134,151.8468,7961.0
2020-02-25 13:00:00,170.78,170.84,170.41,170.61,8844.0,151.8201,151.8734,151.4912,151.669,8844.0
2020-02-25 13:05:00,170.71,170.88,170.48,170.88,6056.0,151.7579,151.909,151.5534,151.909,6056.0
2020-02-25 13:10:00,170.85,171.06,170.71,170.79,12577.0,151.8823,152.069,151.7579,151.829,12577.0
2020-02-25 13:15:00,170.68,170.79,170.08,170.11,8947.0,151.7312,151.829,151.1978,151.2245,8947.0
2020-02-25 13:20:00,170.14,170.32,170.12,170.26,6469.0,151.2512,151.4112,151.2334,151.3578,6469.0
2020-02-25 13:25:00,170.2,170.36,170.11,170.13,12888.0,151.3045,151.4467,151.2245,151.2423,12888.0
2020-02-25 13:30:00,170.05,170.11,169.8,170.1,16130.0,151.1712,151.2245,150.9489,151.2156,16130.0
2020-02-25 13:35:00,170.16,170.2,169.5,169.67,42488.0,151.2689,151.3045,150.6822,150.8333,42488.0
2020-02-25 13:40:00,169.66,170.22,169.59,170.1,11048.0,150.8244,151.3223,150.7622,151.2156,11048.0
2020-02-25 13:45:00,170.13,170.31,170.03,170.06,11967.0,151.2423,151.4023,151.1534,151.18,11967.0
2020-02-25 13:50:00,170.11,170.55,169.75,169.93,14432.0,151.2245,151.6156,150.9045,151.0645,14432.0
2020-02-25 13:55:00,169.93,170.01,169.57,169.57,16340.0,151.0645,151.1356,150.7444,150.7444,16340.0
2020-02-25 14:00:00,169.57,169.66,169.02,169.37,15426.0,150.7444,150.8244,150.2555,150.5666,15426.0
2020-02-25 14:05:00,169.36,169.43,168.13,168.31,14076.0,150.5578,150.62,149.4643,149.6243,14076.0
2020-02-25 14:10:00,168.45,168.98,168.01,168.98,9691.0,149.7488,150.2199,149.3576,150.2199,9691.0
2020-02-25 14:15:00,168.87,168.89,168.1,168.18,15515.0,150.1222,150.1399,149.4376,149.5088,15515.0
2020-02-25 14:20:00,168.09,168.41,167.93,168.01,10820.0,149.4287,149.7132,149.2865,149.3576,10820.0
2020-02-25 14:25:00,168.01,168.2,167.79,167.95,32463.0,149.3576,149.5265,149.1621,149.3043,32463.0
2020-02-25 14:30:00,167.81,168.02,167.42,167.65,18334.0,149.1798,149.3665,148.8331,149.0376,18334.0
2020-02-25 14:35:00,167.65,167.77,167.35,167.55,22956.0,149.0376,149.1443,148.7709,148.9487,22956.0
2020-02-25 14:40:00,167.53,168.33,167.39,168.33,36362.0,148.9309,149.6421,148.8065,149.6421,36362.0
2020-02-25 14:45:00,168.24,168.54,168.01,168.48,38302.0,149.5621,149.8288,149.3576,149.7755,38302.0
2020-02-25 14:50:00,168.54,168.82,168.34,168.81,22028.0,149.8288,150.0777,149.651,150.0688,22028.0
2020-02-25 14:55:00,168.88,168.94,168.58,168.71,20379.0,150.131,150.1844,149.8643,149.9799,20379.0
2020-02-25 15:00:00,168.86,169.33,168.82,169.01,18918.0,150.1133,150.5311,150.0777,150.2466,18918.0
2020-02-25 15:05:00,168.99,169.46,168.99,169.25,33091.0,150.2288,150.6467,150.2288,150.46,33091.0
2020-02-25 15:10:00,169.21,169.39,168.63,168.74,17359.0,150.4244,150.5844,149.9088,150.0066,17359.0
2020-02-25 15:15:00,168.67,169.07,168.32,168.32,16237.0,149.9444,150.2999,149.6332,149.6332,16237.0
2020-02-25 15:20:00,168.43,168.49,167.64,167.93,17957.0,149.731,149.7843,149.0287,149.2865,17957.0
2020-02-25 15:25:00,167.89,168.21,167.66,167.9,18914.0,149.251,149.5354,149.0465,149.2598,18914.0
2020-02-25 15:30:00,167.76,167.84,166.94,167.41,31597.0,149.1354,149.2065,148.4064,148.8242,31597.0
2020-02-25 15:35:00,167.38,167.48,166.93,167.06,31557.0,148.7976,148.8865,148.3975,148.5131,31557.0
2020-02-25 15:40:00,167.12,167.81,167.11,167.62,22015.0,148.5664,149.1798,148.5575,149.0109,22015.0
2020-02-25 15:45:00,167.64,168.29,167.64,167.76,29155.0,149.0287,149.6065,149.0287,149.1354,29155.0
2020-02-25 15:50:00,167.76,167.76,166.93,167.04,104411.0,149.1354,149.1354,148.3975,148.4953,104411.0
2020-02-25 15:55:00,167.02,167.43,166.89,167.18,189177.0,148.4775,148.842,148.362,148.6198,189177.0
2020-02-26 09:30:00,169.15,169.84,168.44,169.36,52322.0,150.3711,150.9845,149.7399,150.5578,52322.0
2020-02-26 09:35:00,169.36,170.5,169.35,170.27,20527.0,150.5578,151.5712,150.5489,151.3667,20527.0
2020-02-26 09:40:00,170.41,170.8,170.15,170.23,32854.0,151.4912,151.8379,151.26,151.3312,32854.0
2020-02-26 09:45:00,170.27,170.27,168.88,169.07,24923.0,151.3667,151.3667,150.131,150.2999,24923.0
2020-02-26 09:50:00,169.07,169.14,168.45,168.98,17193.0,150.2999,150.3622,149.7488,150.2199,17193.0
2020-02-26 09:55:00,168.95,168.95,168.57,168.76,11073.0,150.1933,150.1933,149.8555,150.0244,11073.0
2020-02-26 10:00:00,168.67,168.96,168.44,168.67,13121.0,149.9444,150.2022,149.7399,149.9444,13121.0
2020-02-26 10:05:00,168.63,168.88,168.42,168.84,16497.0,149.9088,150.131,149.7221,150.0955,16497.0
2020-02-26 10:10:00,168.85,169.16,168.39,169.15,13422.0,150.1044,150.38,149.6954,150.3711,13422.0
2020-02-26 10:15:00,169.15,169.46,169.14,169.27,24070.0,150.3711,150.6467,150.3622,150.4777,24070.0
2020-02-26 10:20:00,169.32,169.49,168.94,169.3,13087.0,150.5222,150.6733,150.1844,150.5044,13087.0
2020-02-26 10:25:00,169.34,169.71,169.24,169.37,25588.0,150.54,150.8689,150.4511,150.5666,25588.0
2020-02-26 10:30:00,169.29,169.7,169.25,169.56,11246.0,150.4955,150.86,150.46,150.7355,11246.0
2020-02-26 10:35:00,169.61,169.69,169.27,169.27,10625.0,150.78,150.8511,150.4777,150.4777,10625.0
2020-02-26 10:40:00,169.31,169.74,169.2,169.67,11158.0,150.5133,150.8956,150.4155,150.8333,11158.0
2020-02-26 10:45:00,169.67,170.13,169.6,170.13,19189.0,150.8333,151.2423,150.7711,151.2423,19189.0
2020-02-26 10:50:00,170.15,170.48,169.92,169.97,14265.0,151.26,151.5534,151.0556,151.1,14265.0
2020-02-26 10:55:00,169.98,170.03,169.7,169.92,11376.0,151.1089,151.1534,150.86,151.0556,11376.0
2020-02-26 11:00:00,169.82,169.91,169.43,169.75,9047.0,150.9667,151.0467,150.62,150.9045,9047.0
2020-02-26 11:05:00,169.66,169.7,169.34,169.37,7705.0,150.8244,150.86,150.54,150.5666,7705.0
2020-02-26 11:10:00,169.36,169.37,169.11,169.36,4831.0,150.5578,150.5666,150.3355,150.5578,4831.0
2020-02-26 11:15:00,169.4,169.7,169.4,169.68,9024.0,150.5933,150.86,150.5933,150.8422,9024.0
2020-02-26 11:20:00,169.76,170.14,169.7,169.99,9230.0,150.9133,151.2512,150.86,151.1178,9230.0
2020-02-26 11:25:00,169.95,170.07,169.78,169.79,15044.0,151.0823,151.1889,150.9311,150.94,15044.0
2020-02-26 11:30:00,169.75,169.75,169.23,169.44,13971.0,150.9045,150.9045,150.4422,150.6289,13971.0
2020-02-26 11:35:00,169.43,169.66,169.12,169.6,13570.0,150.62,150.8244,150.3444,150.7711,13570.0
2020-02-26 11:40:00,169.57,169.71,169.24,169.24,9940.0,150.7444,150.8689,150.4511,150.4511,9940.0
2020-02-26 11:45:00,169.25,169.28,169.0,169.04,9100.0,150.46,150.4866,150.2377,150.2733,9100.0
2020-02-26 11:50:00,169.0,169.06,168.67,168.75,8552.0,150.2377,150.2911,149.9444,150.0155,8552.0
2020-02-26 11:55:00,168.73,168.88,168.61,168.79,11793.0,149.9977,150.131,149.891,150.051,11793.0
2020-02-26 12:00:00,168.81,168.87,168.3,168.3,12055.0,150.0688,150.1222,149.6154,149.6154,12055.0
2020-02-26 12:05:00,168.24,168.28,167.76,167.99,16309.0,149.5621,149.5977,149.1354,149.3399,16309.0
2020-02-26 12:10:00,167.95,168.18,167.78,167.99,18111.0,149.3043,149.5088,149.1532,149.3399,18111.0
2020-02-26 12:15:00,168.0,168.0,167.4,167.88,9427.0,149.3487,149.3487,148.8154,149.2421,9427.0
2020-02-26 12:20:00,167.92,168.16,167.8,168.13,12057.0,149.2776,149.491,149.1709,149.4643,12057.0
2020-02-26 12:25:00,168.13,168.3,167.98,168.3,11044.0,149.4643,149.6154,149.331,149.6154,11044.0
2020-02-26 12:30:00,168.32,168.69,168.32,168.69,7271.0,149.6332,149.9621,149.6332,149.9621,7271.0
2020-02-26 12:35:00,168.69,168.88,168.44,168.47,8908.0,149.9621,150.131,149.7399,149.7666,8908.0
2020-02-26 12:40:00,168.51,168.58,168.26,168.26,5475.0,149.8021,149.8643,149.5799,149.5799,5475.0
2020-02-26 12:45:00,168.3,168.75,168.28,168.54,7049.0,149.6154,150.0155,149.5977,149.8288,7049.0
2020-02-26 12:50:00,168.56,168.77,168.27,168.28,5378.0,149.8466,150.0333,149.5888,149.5977,5378.0
2020-02-26 12:55:00,168.33,168.64,168.17,168.48,6936.0,149.6421,149.9177,149.4999,149.7755,6936.0
2020-02-26 13:00:00,168.55,168.74,168.43,168.66,4840.0,149.8377,150.0066,149.731,149.9355,4840.0
2020-02-26 13:05:00,168.64,168.67,168.12,168.15,8635.0,149.9177,149.9444,149.4554,149.4821,8635.0
2020-02-26 13:10:00,168.25,168.25,167.98,168.1,3441.0,149.571,149.571,149.331,149.4376,3441.0
2020-02-26 13:15:00,168.1,168.34,167.92,167.99,6556.0,149.4376,149.651,149.2776,149.3399,6556.0
2020-02-26 13:20:00,168.06,168.16,167.9,168.06,2435.0,149.4021,149.491,149.2598,149.4021,2435.0
2020-02-26 13:25:00,168.1,168.4,168.04,168.3,6700.0,149.4376,149.7043,149.3843,149.6154,6700.0
2020-02-26 13:30:00,168.24,168.31,167.34,167.41,13874.0,149.5621,149.6243,148.762,148.8242,13874.0
2020-02-26 13:35:00,167.44,167.49,166.68,166.75,26155.0,148.8509,148.8954,148.1753,148.2375,26155.0
2020-02-26 13:40:00,166.7,166.9,166.48,166.59,13131.0,148.1931,148.3709,147.9975,148.0953,13131.0
2020-02-26 13:45:00,166.55,167.73,166.52,167.48,13973.0,148.0597,149.1087,148.033,148.8865,13973.0
2020-02-26 13:50:00,167.34,167.54,167.16,167.32,10756.0,148.762,148.9398,148.602,148.7442,10756.0
2020-02-26 13:55:00,167.09,167.09,166.33,166.36,8667.0,148.5398,148.5398,147.8641,147.8908,8667.0
2020-02-26 14:00:00,166.53,167.04,166.23,166.74,13057.0,148.0419,148.4953,147.7752,148.2286,13057.0
2020-02-26 14:05:00,166.78,167.36,166.77,167.06,8559.0,148.2642,148.7798,148.2553,148.5131,8559.0
2020-02-26 14:10:00,167.14,167.66,166.92,167.66,9489.0,148.5842,149.0465,148.3886,149.0465,9489.0
2020-02-26 14:15:00,167.58,167.65,167.07,167.07,10137.0,148.9754,149.0376,148.522,148.522,10137.0
2020-02-26 14:20:00,167.12,167.42,167.06,167.38,6002.0,148.5664,148.8331,148.5131,148.7976,6002.0
2020-02-26 14:25:00,167.45,167.68,167.13,167.14,7643.0,148.8598,149.0643,148.5753,148.5842,7643.0
2020-02-26 14:30:00,167.16,167.44,166.81,167.01,16255.0,148.602,148.8509,148.2909,148.4686,16255.0
2020-02-26 14:35:00,167.12,167.62,167.0,167.33,11678.0,148.5664,149.0109,148.4598,148.7531,11678.0
2020-02-26 14:40:00,167.37,167.37,166.66,166.85,10615.0,148.7887,148.7887,148.1575,148.3264,10615.0
2020-02-26 14:45:00,166.92,167.35,166.79,167.03,8185.0,148.3886,148.7709,148.2731,148.4864,8185.0
2020-02-26 14:50:00,167.18,167.18,166.72,167.02,8997.0,148.6198,148.6198,148.2108,148.4775,8997.0
2020-02-26 14:55:00,166.99,167.22,166.65,166.73,9666.0,148.4509,148.6553,148.1486,148.2197,9666.0
2020-02-26 15:00:00,166.77,167.35,166.76,167.08,11508.0,148.2553,148.7709,148.2464,148.5309,11508.0
2020-02-26 15:05:00,167.08,167.17,166.71,167.15,12421.0,148.5309,148.6109,148.202,148.5931,12421.0
2020-02-26 15:10:00,167.16,167.56,167.0,167.37,13381.0,148.602,148.9576,148.4598,148.7887,13381.0
2020-02-26 15:15:00,167.33,167.99,167.33,167.66,13606.0,148.7531,149.3399,148.7531,149.0465,13606.0
2020-02-26 15:20:00,167.69,167.74,167.29,167.4,9743.0,149.0732,149.1176,148.7176,148.8154,9743.0
2020-02-26 15:25:00,167.39,167.4,166.97,167.08,9988.0,148.8065,148.8154,148.4331,148.5309,9988.0
2020-02-26 15:30:00,167.09,167.43,166.96,167.08,14974.0,148.5398,148.842,148.4242,148.5309,14974.0
2020-02-26 15:35:00,167.08,167.4,166.99,167.4,12765.0,148.5309,148.8154,148.4509,148.8154,12765.0
2020-02-26 15:40:00,167.39,167.41,167.01,167.27,12694.0,148.8065,148.8242,148.4686,148.6998,12694.0
2020-02-26 15:45:00,167.3,167.3,166.96,167.0,16143.0,148.7265,148.7265,148.4242,148.4598,16143.0
2020-02-26 15:50:00,166.98,167.14,166.53,166.53,90813.0,148.442,148.5842,148.0419,148.0419,90813.0
2020-02-26 15:55:00,166.53,166.69,166.27,166.33,142043.0,148.0419,148.1842,147.8108,147.8641,142043.0
2020-02-27 09:30:00,163.55,165.86,163.55,164.53,77991.0,145.3928,147.4463,145.3928,146.264,77991.0
2020-02-27 09:35:00,164.23,164.89,163.42,164.63,33471.0,145.9973,146.584,145.2772,146.3529,33471.0
2020-02-27 09:40:00,164.53,164.8,163.28,163.54,16310.0,146.264,146.504,145.1528,145.3839,16310.0
2020-02-27 09:45:00,163.34,163.48,162.46,163.13,16079.0,145.2061,145.3305,144.4238,145.0194,16079.0
2020-02-27 09:50:00,163.07,163.95,162.9,163.78,24775.0,144.9661,145.7484,144.8149,145.5972,24775.0
2020-02-27 09:55:00,163.73,164.12,163.31,163.62,15309.0,145.5528,145.8995,145.1794,145.455,15309.0
2020-02-27 10:00:00,163.56,164.1,162.94,162.97,17394.0,145.4017,145.8817,144.8505,144.8772,17394.0
2020-02-27 10:05:00,163.11,163.81,163.04,163.33,12576.0,145.0016,145.6239,144.9394,145.1972,12576.0
2020-02-27 10:10:00,163.29,163.61,163.1,163.36,11894.0,145.1616,145.4461,144.9927,145.2239,11894.0
2020-02-27 10:15:00,163.41,163.44,163.08,163.33,16239.0,145.2683,145.295,144.975,145.1972,16239.0
2020-02-27 10:20:00,163.32,163.45,162.85,163.01,16286.0,145.1883,145.3039,144.7705,144.9127,16286.0
2020-02-27 10:25:00,163.05,163.05,162.48,162.58,20314.0,144.9483,144.9483,144.4416,144.5305,20314.0
2020-02-27 10:30:00,162.7,162.85,161.85,161.95,19321.0,144.6371,144.7705,143.8815,143.9704,19321.0
2020-02-27 10:35:00,161.9,162.79,161.78,162.73,20180.0,143.926,144.7172,143.8193,144.6638,20180.0
2020-02-27 10:40:00,162.74,162.77,162.08,162.39,12581.0,144.6727,144.6994,144.086,144.3616,12581.0
2020-02-27 10:45:00,162.35,163.43,162.35,163.41,14367.0,144.326,145.2861,144.326,145.2683,14367.0
2020-02-27 10:50:00,163.45,163.84,163.34,163.48,11416.0,145.3039,145.6506,145.2061,145.3305,11416.0
2020-02-27 10:55:00,163.56,164.34,163.37,164.34,15926.0,145.4017,146.0951,145.2328,146.0951,15926.0
2020-02-27 11:00:00,164.4,164.86,164.36,164.75,13070.0,146.1484,146.5573,146.1129,146.4596,13070.0
2020-02-27 11:05:00,164.65,165.22,164.47,165.16,15665.0,146.3707,146.8774,146.2106,146.824,15665.0
2020-02-27 11:10:00,165.16,165.23,164.48,164.8,20475.0,146.824,146.8863,146.2195,146.504,20475.0
2020-02-27 11:15:00,164.8,165.46,164.77,165.4,15389.0,146.504,147.0907,146.4773,147.0374,15389.0
2020-02-27 11:20:00,165.42,165.45,164.72,164.72,8612.0,147.0552,147.0818,146.4329,146.4329,8612.0
2020-02-27 11:25:00,164.65,164.8,164.28,164.29,10332.0,146.3707,146.504,146.0417,146.0506,10332.0
2020-02-27 11:30:00,164.29,164.61,164.09,164.09,8448.0,146.0506,146.3351,145.8728,145.8728,8448.0
2020-02-27 11:35:00,164.06,164.33,163.52,163.73,10054.0,145.8462,146.0862,145.3661,145.5528,10054.0
2020-02-27 11:40:00,164.04,164.04,163.43,163.62,8481.0,145.8284,145.8284,145.2861,145.455,8481.0
2020-02-27 11:45:00,163.41,164.27,163.16,164.04,11663.0,145.2683,146.0328,145.0461,145.8284,11663.0
2020-02-27 11:50:00,163.97,164.36,163.92,164.28,6992.0,145.7661,146.1129,145.7217,146.0417,6992.0
2020-02-27 11:55:00,164.39,164.7,164.17,164.62,8085.0,146.1395,146.4151,145.9439,146.344,8085.0
2020-02-27 12:00:00,164.55,165.07,164.41,164.82,8799.0,146.2818,146.744,146.1573,146.5218,8799.0
2020-02-27 12:05:00,164.75,165.23,164.62,165.15,7404.0,146.4596,146.8863,146.344,146.8151,7404.0
2020-02-27 12:10:00,165.14,165.48,165.12,165.47,8752.0,146.8063,147.1085,146.7885,147.0996,8752.0
2020-02-27 12:15:00,165.47,165.56,165.07,165.42,15945.0,147.0996,147.1796,146.744,147.0552,15945.0
2020-02-27 12:20:00,165.41,165.41,164.21,164.56,11076.0,147.0463,147.0463,145.9795,146.2906,11076.0
2020-02-27 12:25:00,164.58,165.21,164.53,165.19,6933.0,146.3084,146.8685,146.264,146.8507,6933.0
2020-02-27 12:30:00,165.15,165.68,165.14,165.53,7162.0,146.8151,147.2863,146.8063,147.153,7162.0
2020-02-27 12:35:00,165.57,165.97,165.49,165.86,8570.0,147.1885,147.5441,147.1174,147.4463,8570.0
2020-02-27 12:40:00,165.76,165.77,165.28,165.31,11012.0,147.3574,147.3663,146.9307,146.9574,11012.0
2020-02-27 12:45:00,165.19,165.57,165.07,165.56,11210.0,146.8507,147.1885,146.744,147.1796,11210.0
2020-02-27 12:50:00,165.5,165.63,165.09,165.49,10405.0,147.1263,147.2419,146.7618,147.1174,10405.0
2020-02-27 12:55:00,165.39,165.53,164.72,164.78,9407.0,147.0285,147.153,146.4329,146.4862,9407.0
2020-02-27 13:00:00,164.62,165.43,164.54,165.39,9769.0,146.344,147.0641,146.2729,147.0285,9769.0
2020-02-27 13:05:00,165.35,165.47,164.94,165.31,9886.0,146.9929,147.0996,146.6285,146.9574,9886.0
2020-02-27 13:10:00,165.31,165.58,165.22,165.38,33237.0,146.9574,147.1974,146.8774,147.0196,33237.0
2020-02-27 13:15:00,165.38,165.57,164.72,164.91,16829.0,147.0196,147.1885,146.4329,146.6018,16829.0
2020-02-27 13:20:00,164.79,165.01,164.58,164.71,7616.0,146.4951,146.6907,146.3084,146.424,7616.0
2020-02-27 13:25:00,164.61,164.92,164.13,164.18,10646.0,146.3351,146.6107,145.9084,145.9528,10646.0
2020-02-27 13:30:00,164.16,164.29,163.72,163.72,10634.0,145.9351,146.0506,145.5439,145.5439,10634.0
2020-02-27 13:35:00,163.61,163.71,162.93,163.08,13083.0,145.4461,145.535,144.8416,144.975,13083.0
2020-02-27 13:40:00,163.25,163.34,161.89,162.17,17410.0,145.1261,145.2061,143.9171,144.166,17410.0
2020-02-27 13:45:00,162.23,162.91,162.09,162.6,10678.0,144.2193,144.8238,144.0949,144.5482,10678.0
2020-02-27 13:50:00,162.6,163.25,162.23,163.06,10588.0,144.5482,145.1261,144.2193,144.9572,10588.0
2020-02-27 13:55:00,163.12,163.25,161.93,162.12,23351.0,145.0105,145.1261,143.9526,144.1215,23351.0
2020-02-27 14:00:00,162.09,162.58,161.83,162.19,11989.0,144.0949,144.5305,143.8637,144.1838,11989.0
2020-02-27 14:05:00,162.11,162.31,161.41,161.55,10127.0,144.1126,144.2904,143.4904,143.6148,10127.0
2020-02-27 14:10:00,161.52,161.95,161.17,161.89,9153.0,143.5881,143.9704,143.277,143.9171,9153.0
2020-02-27 14:15:00,161.92,162.17,161.37,161.37,14251.0,143.9437,144.166,143.4548,143.4548,14251.0
2020-02-27 14:20:00,161.33,162.15,161.33,162.11,8197.0,143.4192,144.1482,143.4192,144.1126,8197.0
2020-02-27 14:25:00,162.08,162.63,162.01,162.42,9624.0,144.086,144.5749,144.0237,144.3882,9624.0
2020-02-27 14:30:00,162.39,162.39,161.77,162.08,10368.0,144.3616,144.3616,143.8104,144.086,10368.0
2020-02-27 14:35:00,162.03,162.38,161.91,162.02,6524.0,144.0415,144.3527,143.9348,144.0326,6524.0
2020-02-27 14:40:00,162.07,162.24,161.82,162.11,10732.0,144.0771,144.2282,143.8548,144.1126,10732.0
2020-02-27 14:45:00,162.13,162.13,161.55,161.89,15201.0,144.1304,144.1304,143.6148,143.9171,15201.0
2020-02-27 14:50:00,161.91,161.94,161.59,161.66,19242.0,143.9348,143.9615,143.6504,143.7126,19242.0
2020-02-27 14:55:00,161.62,161.62,161.1,161.14,11195.0,143.677,143.677,143.2148,143.2503,11195.0
2020-02-27 15:00:00,161.12,161.15,160.69,161.03,16599.0,143.2326,143.2592,142.8503,143.1525,16599.0
2020-02-27 15:05:00,160.93,161.5,160.79,161.48,13789.0,143.0636,143.5704,142.9392,143.5526,13789.0
2020-02-27 15:10:00,161.5,161.85,161.39,161.53,14962.0,143.5704,143.8815,143.4726,143.597,14962.0
2020-02-27 15:15:00,161.57,161.59,160.96,161.04,14833.0,143.6326,143.6504,143.0903,143.1614,14833.0
2020-02-27 15:20:00,161.13,161.22,160.73,160.8,17960.0,143.2414,143.3215,142.8859,142.9481,17960.0
2020-02-27 15:25:00,160.88,161.0,160.41,160.42,16945.0,143.0192,143.1259,142.6014,142.6103,16945.0
2020-02-27 15:30:00,160.4,160.45,160.02,160.31,28303.0,142.5925,142.6369,142.2547,142.5125,28303.0
2020-02-27 15:35:00,160.27,160.27,159.71,159.8,28715.0,142.4769,142.4769,141.9791,142.0591,28715.0
2020-02-27 15:40:00,159.81,159.87,159.36,159.36,24093.0,142.068,142.1213,141.6679,141.6679,24093.0
2020-02-27 15:45:00,159.33,159.84,159.26,159.38,32778.0,141.6413,142.0947,141.579,141.6857,32778.0
2020-02-27 15:50:00,159.45,159.47,158.24,158.26,96171.0,141.748,141.7657,140.6723,140.6901,96171.0
2020-02-27 15:55:00,158.23,158.57,157.46,157.49,177444.0,140.6634,140.9657,139.9789,140.0056,177444.0
2020-02-28 09:30:00,153.43,156.99,153.25,156.5,138959.0,136.3963,139.5611,136.2363,139.1255,138959.0
2020-02-28 09:35:00,156.5,158.8,156.46,158.8,74160.0,139.1255,141.1701,139.0899,141.1701,74160.0
2020-02-28 09:40:00,158.92,159.45,156.29,156.29,90928.0,141.2768,141.748,138.9388,138.9388,90928.0
2020-02-28 09:45:00,156.28,156.52,155.1,155.27,47672.0,138.9299,139.1432,137.8809,138.032,47672.0
2020-02-28 09:50:00,155.29,155.57,154.02,154.17,30425.0,138.0498,138.2987,136.9208,137.0541,30425.0
2020-02-28 09:55:00,154.17,154.17,152.81,153.7,38400.0,137.0541,137.0541,135.8451,136.6363,38400.0
2020-02-28 10:00:00,153.74,153.95,153.03,153.04,42779.0,136.6719,136.8586,136.0407,136.0496,42779.0
2020-02-28 10:05:00,153.25,154.23,153.17,153.69,35914.0,136.2363,137.1075,136.1652,136.6274,35914.0
2020-02-28 10:10:00,153.7,154.06,152.74,153.0,71877.0,136.6363,136.9564,135.7829,136.014,71877.0
2020-02-28 10:15:00,152.91,154.06,152.83,153.1,62940.0,135.934,136.9564,135.8629,136.1029,62940.0
2020-02-28 10:20:00,153.24,153.73,152.76,153.08,67057.0,136.2274,136.663,135.8007,136.0851,67057.0
2020-02-28 10:25:00,153.05,153.59,151.99,152.12,49938.0,136.0585,136.5385,135.1162,135.2317,49938.0
2020-02-28 10:30:00,152.08,152.98,151.73,152.98,42725.0,135.1962,135.9963,134.885,135.9963,42725.0
2020-02-28 10:35:00,152.94,153.38,152.42,152.97,42765.0,135.9607,136.3518,135.4984,135.9874,42765.0
2020-02-28 10:40:00,153.08,153.19,152.53,152.56,35713.0,136.0851,136.1829,135.5962,135.6229,35713.0
2020-02-28 10:45:00,152.62,152.99,152.38,152.81,27086.0,135.6762,136.0051,135.4629,135.8451,27086.0
2020-02-28 10:50:00,152.81,154.01,152.69,153.99,20801.0,135.8451,136.9119,135.7384,136.8941,20801.0
2020-02-28 10:55:00,154.08,154.13,153.39,153.82,15310.0,136.9741,137.0186,136.3607,136.743,15310.0
2020-02-28 11:00:00,153.82,153.85,152.8,153.33,25787.0,136.743,136.7697,135.8362,136.3074,25787.0
2020-02-28 11:05:00,153.27,153.27,152.6,152.75,24433.0,136.2541,136.2541,135.6584,135.7918,24433.0
2020-02-28 11:10:00,152.77,153.33,152.59,152.99,61127.0,135.8096,136.3074,135.6495,136.0051,61127.0
2020-02-28 11:15:00,152.95,153.59,152.82,153.58,49209.0,135.9696,136.5385,135.854,136.5296,49209.0
2020-02-28 11:20:00,153.6,153.81,153.15,153.63,14403.0,136.5474,136.7341,136.1474,136.5741,14403.0
2020-02-28 11:25:00,153.48,153.96,153.01,153.96,14623.0,136.4407,136.8675,136.0229,136.8675,14623.0
2020-02-28 11:30:00,153.92,154.25,153.75,153.97,19542.0,136.8319,137.1253,136.6808,136.8763,19542.0
2020-02-28 11:35:00,154.04,155.01,153.85,154.8,27273.0,136.9386,137.8009,136.7697,137.6142,27273.0
2020-02-28 11:40:00,154.79,156.05,154.66,155.38,16993.0,137.6053,138.7254,137.4897,138.1298,16993.0
2020-02-28 11:45:00,155.43,155.44,154.06,154.33,25814.0,138.1743,138.1831,136.9564,137.1964,25814.0
2020-02-28 11:50:00,154.52,154.67,153.29,153.51,19793.0,137.3653,137.4986,136.2718,136.4674,19793.0
2020-02-28 11:55:00,153.41,153.95,152.98,153.77,28276.0,136.3785,136.8586,135.9963,136.6985,28276.0
2020-02-28 12:00:00,153.78,153.78,152.57,153.14,16118.0,136.7074,136.7074,135.6318,136.1385,16118.0
2020-02-28 12:05:00,153.15,153.87,153.06,153.35,18052.0,136.1474,136.7874,136.0674,136.3252,18052.0
2020-02-28 12:10:00,153.46,153.5,153.1,153.11,14625.0,136.423,136.4585,136.1029,136.1118,14625.0
2020-02-28 12:15:00,153.27,153.52,152.71,153.47,16758.0,136.2541,136.4763,135.7562,136.4319,16758.0
2020-02-28 12:20:00,153.55,154.14,153.31,153.31,15964.0,136.503,137.0275,136.2896,136.2896,15964.0
2020-02-28 12:25:00,153.29,154.25,153.12,154.25,13831.0,136.2718,137.1253,136.1207,137.1253,13831.0
2020-02-28 12:30:00,154.42,154.63,154.02,154.31,19290.0,137.2764,137.4631,136.9208,137.1786,19290.0
2020-02-28 12:35:00,154.27,154.92,153.87,154.24,15625.0,137.143,137.7209,136.7874,137.1164,15625.0
2020-02-28 12:40:00,154.19,154.84,153.81,153.81,15799.0,137.0719,137.6498,136.7341,136.7341,15799.0
2020-02-28 12:45:00,153.93,153.96,153.27,153.64,13760.0,136.8408,136.8675,136.2541,136.583,13760.0
2020-02-28 12:50:00,153.61,154.33,153.51,154.32,20037.0,136.5563,137.1964,136.4674,137.1875,20037.0
2020-02-28 12:55:00,154.34,154.8,154.2,154.64,13458.0,137.2053,137.6142,137.0808,137.472,13458.0
2020-02-28 13:00:00,154.58,154.93,154.24,154.24,14550.0,137.4186,137.7298,137.1164,137.1164,14550.0
2020-02-28 13:05:00,154.21,154.99,154.2,154.73,14947.0,137.0897,137.7831,137.0808,137.552,14947.0
2020-02-28 13:10:00,154.73,154.73,153.65,153.73,21074.0,137.552,137.552,136.5919,136.663,21074.0
2020-02-28 13:15:00,153.6,154.5,153.45,154.15,17162.0,136.5474,137.3475,136.4141,137.0364,17162.0
2020-02-28 13:20:00,154.14,154.3,153.64,153.82,16699.0,137.0275,137.1697,136.583,136.743,16699.0
2020-02-28 13:25:00,153.9,154.11,153.33,153.36,14798.0,136.8141,137.0008,136.3074,136.3341,14798.0
2020-02-28 13:30:00,153.29,153.34,152.6,152.62,20451.0,136.2718,136.3163,135.6584,135.6762,20451.0
2020-02-28 13:35:00,152.59,152.68,152.21,152.47,18988.0,135.6495,135.7296,135.3117,135.5429,18988.0
2020-02-28 13:40:00,152.49,152.49,151.82,151.84,24291.0,135.5607,135.5607,134.965,134.9828,24291.0
2020-02-28 13:45:00,151.82,152.01,151.17,151.91,20983.0,134.965,135.1339,134.3872,135.045,20983.0
2020-02-28 13:50:00,151.85,151.91,151.36,151.59,20622.0,134.9917,135.045,134.5561,134.7606,20622.0
2020-02-28 13:55:00,151.57,151.96,151.28,151.88,19920.0,134.7428,135.0895,134.485,135.0184,19920.0
2020-02-28 14:00:00,151.82,151.82,150.71,150.71,21428.0,134.965,134.965,133.9783,133.9783,21428.0
2020-02-28 14:05:00,150.76,150.94,150.59,150.88,29322.0,134.0227,134.1827,133.8716,134.1294,29322.0
2020-02-28 14:10:00,150.91,152.09,150.91,151.86,38782.0,134.1561,135.2051,134.1561,135.0006,38782.0
2020-02-28 14:15:00,151.81,152.23,151.61,152.11,26465.0,134.9561,135.3295,134.7783,135.2228,26465.0
2020-02-28 14:20:00,152.12,152.89,151.7,152.25,35849.0,135.2317,135.9162,134.8584,135.3473,35849.0
2020-02-28 14:25:00,152.31,152.58,151.89,152.52,29637.0,135.4006,135.6407,135.0273,135.5873,29637.0
2020-02-28 14:30:00,152.54,153.83,152.34,153.31,54659.0,135.6051,136.7519,135.4273,136.2896,54659.0
2020-02-28 14:35:00,153.32,153.41,152.61,153.0,24217.0,136.2985,136.3785,135.6673,136.014,24217.0
2020-02-28 14:40:00,152.96,154.34,152.95,154.22,20584.0,135.9785,137.2053,135.9696,137.0986,20584.0
2020-02-28 14:45:00,154.19,154.66,153.62,153.9,20210.0,137.0719,137.4897,136.5652,136.8141,20210.0
2020-02-28 14:50:00,154.06,154.31,153.42,153.58,19948.0,136.9564,137.1786,136.3874,136.5296,19948.0
2020-02-28 14:55:00,153.52,153.52,152.63,152.94,32053.0,136.4763,136.4763,135.6851,135.9607,32053.0
2020-02-28 15:00:00,153.02,153.29,152.05,152.17,15840.0,136.0318,136.2718,135.1695,135.2762,15840.0
2020-02-28 15:05:00,152.05,152.31,151.8,152.0,25782.0,135.1695,135.4006,134.9473,135.1251,25782.0
2020-02-28 15:10:00,151.95,152.24,151.58,152.02,28605.0,135.0806,135.3384,134.7517,135.1428,28605.0
2020-02-28 15:15:00,152.08,153.17,152.03,152.81,22879.0,135.1962,136.1652,135.1517,135.8451,22879.0
2020-02-28 15:20:00,152.86,152.88,151.92,152.0,32498.0,135.8896,135.9074,135.0539,135.1251,32498.0
2020-02-28 15:25:00,152.09,152.3,151.0,151.0,31675.0,135.2051,135.3917,134.2361,134.2361,31675.0
2020-02-28 15:30:00,151.0,151.99,150.94,151.49,38621.0,134.2361,135.1162,134.1827,134.6717,38621.0
2020-02-28 15:35:00,151.4,151.6,151.1,151.39,32284.0,134.5917,134.7695,134.325,134.5828,32284.0
2020-02-28 15:40:00,151.46,151.5,150.53,150.77,44556.0,134.645,134.6806,133.8182,134.0316,44556.0
2020-02-28 15:45:00,150.75,152.16,150.74,152.0,47390.0,134.0138,135.2673,134.0049,135.1251,47390.0
2020-02-28 15:50:00,151.95,152.89,151.39,152.89,83695.0,135.0806,135.9162,134.5828,135.9162,83695.0
2020-02-28 15:55:00,152.97,154.77,152.79,154.69,220791.0,135.9874,137.5875,135.8273,137.5164,220791.0
2020-03-02 09:30:00,155.55,156.22,154.56,155.08,84898.0,138.2809,138.8765,137.4008,137.8631,84898.0
2020-03-02 09:35:00,155.32,155.8,154.76,155.02,48022.0,138.0765,138.5032,137.5786,137.8098,48022.0
2020-03-02 09:40:00,155.04,155.74,154.89,155.33,28665.0,137.8276,138.4498,137.6942,138.0854,28665.0
2020-03-02 09:45:00,155.31,156.37,155.3,155.59,23888.0,138.0676,139.0099,138.0587,138.3165,23888.0
2020-03-02 09:50:00,155.46,156.0,155.09,155.92,13818.0,138.2009,138.681,137.872,138.6099,13818.0
2020-03-02 09:55:00,155.78,156.0,155.13,155.13,18263.0,138.4854,138.681,137.9076,137.9076,18263.0
2020-03-02 10:00:00,155.14,155.28,154.6,154.95,19313.0,137.9164,138.0409,137.4364,137.7475,19313.0
2020-03-02 10:05:00,154.93,154.99,154.24,154.4,23805.0,137.7298,137.7831,137.1164,137.2586,23805.0
2020-03-02 10:10:00,154.58,155.46,154.55,155.46,16420.0,137.4186,138.2009,137.392,138.2009,16420.0
2020-03-02 10:15:00,155.5,155.69,154.71,155.19,27881.0,138.2365,138.4054,137.5342,137.9609,27881.0
2020-03-02 10:20:00,155.19,155.19,154.46,154.7,30317.0,137.9609,137.9609,137.3119,137.5253,30317.0
2020-03-02 10:25:00,154.82,155.72,154.73,155.57,20055.0,137.632,138.4321,137.552,138.2987,20055.0
2020-03-02 10:30:00,155.72,156.0,155.11,155.61,38702.0,138.4321,138.681,137.8898,138.3343,38702.0
2020-03-02 10:35:00,155.65,156.61,155.58,156.44,23024.0,138.3698,139.2233,138.3076,139.0721,23024.0
2020-03-02 10:40:00,156.55,157.3,156.55,157.21,25883.0,139.1699,139.8366,139.1699,139.7566,25883.0
2020-03-02 10:45:00,157.22,157.76,157.21,157.71,24103.0,139.7655,140.2456,139.7566,140.2011,24103.0
2020-03-02 10:50:00,157.71,158.23,157.7,158.17,27810.0,140.2011,140.6634,140.1922,140.6101,27810.0
2020-03-02 10:55:00,158.13,158.21,157.39,157.4,28252.0,140.5745,140.6456,139.9167,139.9255,28252.0
2020-03-02 11:00:00,157.33,157.8,157.27,157.41,23914.0,139.8633,140.2811,139.81,139.9344,23914.0
2020-03-02 11:05:00,157.41,157.5,156.95,157.23,18379.0,139.9344,140.0144,139.5255,139.7744,18379.0
2020-03-02 11:10:00,157.25,158.53,157.24,158.32,20163.0,139.7922,140.9301,139.7833,140.7434,20163.0
2020-03-02 11:15:00,158.41,158.67,158.21,158.27,20486.0,140.8234,141.0546,140.6456,140.699,20486.0
2020-03-02 11:20:00,158.25,158.85,158.25,158.59,14266.0,140.6812,141.2146,140.6812,140.9834,14266.0
2020-03-02 11:25:00,158.58,159.01,158.56,158.57,11895.0,140.9745,141.3568,140.9568,140.9657,11895.0
2020-03-02 11:30:00,158.76,159.03,158.36,158.47,23217.0,141.1346,141.3746,140.779,140.8768,23217.0
2020-03-02 11:35:00,158.44,159.1,158.44,159.05,17882.0,140.8501,141.4368,140.8501,141.3924,17882.0
2020-03-02 11:40:00,158.98,159.02,158.62,158.82,22392.0,141.3301,141.3657,141.0101,141.1879,22392.0
2020-03-02 11:45:00,158.75,158.94,158.56,158.79,16270.0,141.1257,141.2946,140.9568,141.1612,16270.0
2020-03-02 11:50:00,158.76,159.29,158.67,159.19,15701.0,141.1346,141.6057,141.0546,141.5168,15701.0
2020-03-02 11:55:00,159.22,159.45,159.06,159.33,11798.0,141.5435,141.748,141.4013,141.6413,11798.0
2020-03-02 12:00:00,159.38,159.52,159.27,159.34,11837.0,141.6857,141.8102,141.5879,141.6502,11837.0
2020-03-02 12:05:00,159.34,159.65,159.15,159.35,10379.0,141.6502,141.9258,141.4813,141.6591,10379.0
2020-03-02 12:10:00,159.35,159.43,158.94,159.08,12801.0,141.6591,141.7302,141.2946,141.419,12801.0
2020-03-02 12:15:00,158.97,159.03,158.57,158.9,22000.0,141.3212,141.3746,140.9657,141.259,22000.0
2020-03-02 12:20:00,158.94,159.09,158.59,158.84,13342.0,141.2946,141.4279,140.9834,141.2057,13342.0
2020-03-02 12:25:00,158.8,159.12,158.71,159.05,15438.0,141.1701,141.4546,141.0901,141.3924,15438.0
2020-03-02 12:30:00,159.11,159.38,159.08,159.17,14014.0,141.4457,141.6857,141.419,141.499,14014.0
2020-03-02 12:35:00,159.37,159.5,159.1,159.25,11435.0,141.6768,141.7924,141.4368,141.5702,11435.0
2020-03-02 12:40:00,159.26,159.34,158.84,159.03,20395.0,141.579,141.6502,141.2057,141.3746,20395.0
2020-03-02 12:45:00,159.04,159.42,159.04,159.36,12016.0,141.3835,141.7213,141.3835,141.6679,12016.0
2020-03-02 12:50:00,159.45,159.6,159.1,159.3,11441.0,141.748,141.8813,141.4368,141.6146,11441.0
2020-03-02 12:55:00,159.41,159.63,159.22,159.53,5822.0,141.7124,141.908,141.5435,141.8191,5822.0
2020-03-02 13:00:00,159.53,159.76,159.43,159.76,7142.0,141.8191,142.0235,141.7302,142.0235,7142.0
2020-03-02 13:05:00,159.82,159.82,158.86,159.21,12647.0,142.0769,142.0769,141.2235,141.5346,12647.0
2020-03-02 13:10:00,159.17,159.35,158.91,159.09,8262.0,141.499,141.6591,141.2679,141.4279,8262.0
2020-03-02 13:15:00,159.15,159.18,158.74,158.86,16838.0,141.4813,141.5079,141.1168,141.2235,16838.0
2020-03-02 13:20:00,158.86,158.96,158.65,158.79,10182.0,141.2235,141.3124,141.0368,141.1612,10182.0
2020-03-02 13:25:00,158.73,158.87,158.33,158.59,16282.0,141.1079,141.2323,140.7523,140.9834,16282.0
2020-03-02 13:30:00,158.8,158.87,158.38,158.68,11679.0,141.1701,141.2323,140.7967,141.0634,11679.0
2020-03-02 13:35:00,158.65,159.24,158.65,159.19,12841.0,141.0368,141.5613,141.0368,141.5168,12841.0
2020-03-02 13:40:00,159.13,159.19,158.86,159.14,8065.0,141.4635,141.5168,141.2235,141.4724,8065.0
2020-03-02 13:45:00,159.23,159.26,158.49,158.62,10066.0,141.5524,141.579,140.8945,141.0101,10066.0
2020-03-02 13:50:00,158.6,158.84,158.36,158.47,15281.0,140.9923,141.2057,140.779,140.8768,15281.0
2020-03-02 13:55:00,158.5,159.18,158.5,159.18,5142.0,140.9034,141.5079,140.9034,141.5079,5142.0
2020-03-02 14:00:00,159.2,159.43,159.09,159.17,9665.0,141.5257,141.7302,141.4279,141.499,9665.0
2020-03-02 14:05:00,159.25,160.13,158.93,160.08,28383.0,141.5702,142.3525,141.2857,142.308,28383.0
2020-03-02 14:10:00,160.04,160.04,159.61,159.76,12279.0,142.2725,142.2725,141.8902,142.0235,12279.0
2020-03-02 14:15:00,159.77,159.77,159.3,159.4,13299.0,142.0324,142.0324,141.6146,141.7035,13299.0
2020-03-02 14:20:00,159.46,159.65,159.25,159.25,24462.0,141.7568,141.9258,141.5702,141.5702,24462.0
2020-03-02 14:25:00,159.26,159.61,159.05,159.05,22430.0,141.579,141.8902,141.3924,141.3924,22430.0
2020-03-02 14:30:00,159.1,159.21,158.85,158.85,13258.0,141.4368,141.5346,141.2146,141.2146,13258.0
2020-03-02 14:35:00,158.81,158.84,158.37,158.37,15030.0,141.179,141.2057,140.7879,140.7879,15030.0
2020-03-02 14:40:00,158.36,158.36,157.62,157.95,12702.0,140.779,140.779,140.1211,140.4145,12702.0
2020-03-02 14:45:00,157.9,158.46,157.69,158.36,11363.0,140.37,140.8679,140.1834,140.779,11363.0
2020-03-02 14:50:00,158.32,158.67,157.94,158.58,16756.0,140.7434,141.0546,140.4056,140.9745,16756.0
2020-03-02 14:55:00,158.64,158.67,157.94,158.15,18238.0,141.0279,141.0546,140.4056,140.5923,18238.0
2020-03-02 15:00:00,158.14,159.0,158.13,158.9,13942.0,140.5834,141.3479,140.5745,141.259,13942.0
2020-03-02 15:05:00,158.9,159.53,158.9,159.48,18455.0,141.259,141.8191,141.259,141.7746,18455.0
2020-03-02 15:10:00,159.42,159.53,159.04,159.32,20544.0,141.7213,141.8191,141.3835,141.6324,20544.0
2020-03-02 15:15:00,159.26,159.33,158.95,159.03,19085.0,141.579,141.6413,141.3035,141.3746,19085.0
2020-03-02 15:20:00,159.03,159.96,158.9,159.95,21866.0,141.3746,142.2013,141.259,142.1924,21866.0
2020-03-02 15:25:00,159.93,160.17,159.82,160.06,18268.0,142.1747,142.388,142.0769,142.2902,18268.0
2020-03-02 15:30:00,160.1,160.31,159.91,160.05,20618.0,142.3258,142.5125,142.1569,142.2813,20618.0
2020-03-02 15:35:00,160.09,160.77,160.07,160.77,18000.0,142.3169,142.9214,142.2991,142.9214,18000.0
2020-03-02 15:40:00,160.69,160.91,160.53,160.68,18575.0,142.8503,143.0459,142.7081,142.8414,18575.0
2020-03-02 15:45:00,160.61,161.69,160.61,161.56,36686.0,142.7792,143.7393,142.7792,143.6237,36686.0
2020-03-02 15:50:00,161.77,163.06,161.67,163.0,92212.0,143.8104,144.9572,143.7215,144.9038,92212.0
2020-03-02 15:55:00,163.0,163.09,162.55,163.05,144736.0,144.9038,144.9838,144.5038,144.9483,144736.0
2020-03-03 09:30:00,161.68,161.69,159.86,160.02,81870.0,143.7304,143.7393,142.1124,142.2547,81870.0
2020-03-03 09:35:00,160.19,160.97,159.0,160.96,40486.0,142.4058,143.0992,141.3479,143.0903,40486.0
2020-03-03 09:40:00,160.95,161.34,160.49,160.5,23563.0,143.0814,143.4281,142.6725,142.6814,23563.0
2020-03-03 09:45:00,160.64,161.05,160.16,160.75,14865.0,142.8058,143.1703,142.3791,142.9036,14865.0
2020-03-03 09:50:00,160.72,160.72,159.44,159.49,17057.0,142.877,142.877,141.7391,141.7835,17057.0
2020-03-03 09:55:00,159.46,160.2,159.23,159.97,20727.0,141.7568,142.4147,141.5524,142.2102,20727.0
2020-03-03 10:00:00,159.87,164.44,159.77,163.45,43788.0,142.1213,146.184,142.0324,145.3039,43788.0
2020-03-03 10:05:00,163.34,163.8,162.47,163.28,21469.0,145.2061,145.615,144.4327,145.1528,21469.0
2020-03-03 10:10:00,163.38,163.51,161.9,161.92,24169.0,145.2416,145.3572,143.926,143.9437,24169.0
2020-03-03 10:15:00,161.77,162.19,161.23,161.81,19968.0,143.8104,144.1838,143.3303,143.846,19968.0
2020-03-03 10:20:00,161.8,163.34,161.8,163.33,29028.0,143.8371,145.2061,143.8371,145.1972,29028.0
2020-03-03 10:25:00,163.25,163.52,162.77,162.77,25249.0,145.1261,145.3661,144.6994,144.6994,25249.0
2020-03-03 10:30:00,162.55,163.17,162.2,162.64,22136.0,144.5038,145.055,144.1927,144.5838,22136.0
2020-03-03 10:35:00,162.78,163.38,162.69,162.88,26813.0,144.7083,145.2416,144.6283,144.7972,26813.0
2020-03-03 10:40:00,162.84,163.67,162.79,163.65,17358.0,144.7616,145.4995,144.7172,145.4817,17358.0
2020-03-03 10:45:00,163.59,163.79,162.36,162.42,12219.0,145.4283,145.6061,144.3349,144.3882,12219.0
2020-03-03 10:50:00,162.42,162.76,161.9,162.14,15892.0,144.3882,144.6905,143.926,144.1393,15892.0
2020-03-03 10:55:00,162.1,163.16,162.1,163.16,13427.0,144.1038,145.0461,144.1038,145.0461,13427.0
2020-03-03 11:00:00,163.02,163.27,162.44,162.64,15500.0,144.9216,145.1439,144.406,144.5838,15500.0
2020-03-03 11:05:00,162.62,162.63,162.0,162.0,20979.0,144.566,144.5749,144.0149,144.0149,20979.0
2020-03-03 11:10:00,162.05,162.05,160.58,160.62,18265.0,144.0593,144.0593,142.7525,142.7881,18265.0
2020-03-03 11:15:00,160.71,161.48,160.71,160.8,12774.0,142.8681,143.5526,142.8681,142.9481,12774.0
2020-03-03 11:20:00,160.84,160.94,159.63,159.63,18291.0,142.9836,143.0725,141.908,141.908,18291.0
2020-03-03 11:25:00,159.73,159.86,159.0,159.13,17525.0,141.9969,142.1124,141.3479,141.4635,17525.0
2020-03-03 11:30:00,159.17,160.04,159.07,159.97,14343.0,141.499,142.2725,141.4101,142.2102,14343.0
2020-03-03 11:35:00,160.07,160.91,159.76,160.73,11131.0,142.2991,143.0459,142.0235,142.8859,11131.0
2020-03-03 11:40:00,160.74,161.05,160.35,160.72,8808.0,142.8947,143.1703,142.548,142.877,8808.0
2020-03-03 11:45:00,160.82,160.98,160.31,160.41,7572.0,142.9659,143.1081,142.5125,142.6014,7572.0
2020-03-03 11:50:00,160.55,161.66,160.55,161.47,9731.0,142.7258,143.7126,142.7258,143.5437,9731.0
2020-03-03 11:55:00,161.32,161.99,161.27,161.94,8416.0,143.4103,144.006,143.3659,143.9615,8416.0
2020-03-03 12:00:00,161.94,161.94,161.51,161.86,11269.0,143.9615,143.9615,143.5793,143.8904,11269.0
2020-03-03 12:05:00,161.98,162.46,161.84,162.32,11357.0,143.9971,144.4238,143.8726,144.2993,11357.0
2020-03-03 12:10:00,162.31,162.34,161.55,161.56,7467.0,144.2904,144.3171,143.6148,143.6237,7467.0
2020-03-03 12:15:00,161.54,161.54,161.13,161.42,9075.0,143.6059,143.6059,143.2414,143.4992,9075.0
2020-03-03 12:20:00,161.38,161.71,161.25,161.43,7914.0,143.4637,143.7571,143.3481,143.5081,7914.0
2020-03-03 12:25:00,161.54,161.66,160.78,160.86,5324.0,143.6059,143.7126,142.9303,143.0014,5324.0
2020-03-03 12:30:00,160.83,161.05,160.43,160.53,8957.0,142.9747,143.1703,142.6192,142.7081,8957.0
2020-03-03 12:35:00,160.51,160.83,160.26,160.72,13400.0,142.6903,142.9747,142.468,142.877,13400.0
2020-03-03 12:40:00,160.79,160.95,160.43,160.48,9808.0,142.9392,143.0814,142.6192,142.6636,9808.0
2020-03-03 12:45:00,160.48,160.95,160.48,160.66,18811.0,142.6636,143.0814,142.6636,142.8236,18811.0
2020-03-03 12:50:00,160.69,160.71,160.07,160.22,7412.0,142.8503,142.8681,142.2991,142.4325,7412.0
2020-03-03 12:55:00,160.09,160.22,159.54,159.89,10793.0,142.3169,142.4325,141.828,142.1391,10793.0
2020-03-03 13:00:00,159.72,159.72,158.95,159.03,9139.0,141.988,141.988,141.3035,141.3746,9139.0
2020-03-03 13:05:00,159.1,159.46,158.91,159.11,11835.0,141.4368,141.7568,141.2679,141.4457,11835.0
2020-03-03 13:10:00,159.11,159.34,158.64,158.74,6788.0,141.4457,141.6502,141.0279,141.1168,6788.0
2020-03-03 13:15:00,158.83,159.04,158.24,158.45,8706.0,141.1968,141.3835,140.6723,140.859,8706.0
2020-03-03 13:20:00,158.59,158.76,158.16,158.28,6972.0,140.9834,141.1346,140.6012,140.7078,6972.0
2020-03-03 13:25:00,158.21,158.31,157.52,158.1,7725.0,140.6456,140.7345,140.0322,140.5478,7725.0
2020-03-03 13:30:00,158.08,158.43,157.74,158.35,10822.0,140.5301,140.8412,140.2278,140.7701,10822.0
2020-03-03 13:35:00,158.4,158.6,158.23,158.47,7600.0,140.8145,140.9923,140.6634,140.8768,7600.0
2020-03-03 13:40:00,158.47,158.48,157.41,157.41,7311.0,140.8768,140.8856,139.9344,139.9344,7311.0
2020-03-03 13:45:00,157.37,157.55,157.12,157.15,11004.0,139.8989,140.0589,139.6766,139.7033,11004.0
2020-03-03 13:50:00,157.29,157.37,156.98,157.21,8587.0,139.8278,139.8989,139.5522,139.7566,8587.0
2020-03-03 13:55:00,157.08,157.4,156.73,156.95,7806.0,139.6411,139.9255,139.3299,139.5255,7806.0
2020-03-03 14:00:00,157.0,157.28,156.34,156.44,11875.0,139.57,139.8189,138.9832,139.0721,11875.0
2020-03-03 14:05:00,156.45,156.56,155.51,155.51,12419.0,139.081,139.1788,138.2454,138.2454,12419.0
2020-03-03 14:10:00,155.59,156.75,155.59,156.75,11902.0,138.3165,139.3477,138.3165,139.3477,11902.0
2020-03-03 14:15:00,156.76,156.77,155.46,155.5,11757.0,139.3566,139.3655,138.2009,138.2365,11757.0
2020-03-03 14:20:00,155.5,156.23,155.27,155.66,10336.0,138.2365,138.8854,138.032,138.3787,10336.0
2020-03-03 14:25:00,155.68,156.96,155.68,156.82,13489.0,138.3965,139.5344,138.3965,139.4099,13489.0
2020-03-03 14:30:00,156.84,157.37,156.64,157.08,17830.0,139.4277,139.8989,139.2499,139.6411,17830.0
2020-03-03 14:35:00,157.01,157.37,156.39,156.39,14228.0,139.5788,139.8989,139.0277,139.0277,14228.0
2020-03-03 14:40:00,156.36,156.78,156.19,156.49,18222.0,139.001,139.3744,138.8499,139.1166,18222.0
2020-03-03 14:45:00,156.35,157.41,156.26,157.24,10481.0,138.9921,139.9344,138.9121,139.7833,10481.0
2020-03-03 14:50:00,157.21,157.66,156.85,157.62,9645.0,139.7566,140.1567,139.4366,140.1211,9645.0
2020-03-03 14:55:00,157.55,157.75,157.28,157.43,13274.0,140.0589,140.2367,139.8189,139.9522,13274.0
2020-03-03 15:00:00,157.63,158.2,157.25,158.18,8298.0,140.13,140.6367,139.7922,140.619,8298.0
2020-03-03 15:05:00,158.08,158.08,157.47,157.6,12552.0,140.5301,140.5301,139.9878,140.1033,12552.0
2020-03-03 15:10:00,157.59,158.81,157.45,158.51,13774.0,140.0945,141.179,139.97,140.9123,13774.0
2020-03-03 15:15:00,158.45,158.82,158.07,158.59,12487.0,140.859,141.1879,140.5212,140.9834,12487.0
2020-03-03 15:20:00,158.59,158.66,157.38,157.39,17945.0,140.9834,141.0457,139.9078,139.9167,17945.0
2020-03-03 15:25:00,157.46,158.63,157.43,158.59,28061.0,139.9789,141.019,139.9522,140.9834,28061.0
2020-03-03 15:30:00,158.47,158.55,157.01,157.43,26940.0,140.8768,140.9479,139.5788,139.9522,26940.0
2020-03-03 15:35:00,157.43,157.56,156.0,156.28,34023.0,139.9522,140.0678,138.681,138.9299,34023.0
2020-03-03 15:40:00,156.23,157.35,156.16,157.17,42200.0,138.8854,139.8811,138.8232,139.7211,42200.0
2020-03-03 15:45:00,157.12,157.76,156.65,156.65,34829.0,139.6766,140.2456,139.2588,139.2588,34829.0
2020-03-03 15:50:00,156.57,156.59,155.02,155.62,114114.0,139.1877,139.2055,137.8098,138.3432,114114.0
2020-03-03 15:55:00,155.76,156.51,154.0,155.26,341684.0,138.4676,139.1344,136.903,138.0231,341684.0
2020-03-04 09:30:00,158.42,160.47,157.28,159.81,60080.0,140.8323,142.6547,139.8189,142.068,60080.0
2020-03-04 09:35:00,159.95,160.17,157.93,157.95,21155.0,142.1924,142.388,140.3967,140.4145,21155.0
2020-03-04 09:40:00,158.27,158.69,157.75,158.09,19292.0,140.699,141.0723,140.2367,140.5389,19292.0
2020-03-04 09:45:00,157.91,158.11,157.48,157.63,13510.0,140.3789,140.5567,139.9967,140.13,13510.0
2020-03-04 09:50:00,157.39,157.57,157.05,157.05,18401.0,139.9167,140.0767,139.6144,139.6144,18401.0
2020-03-04 09:55:00,157.12,157.3,156.81,157.3,8713.0,139.6766,139.8366,139.401,139.8366,8713.0
2020-03-04 10:00:00,157.55,157.83,157.2,157.46,13444.0,140.0589,140.3078,139.7477,139.9789,13444.0
2020-03-04 10:05:00,157.64,158.12,157.23,157.84,20718.0,140.1389,140.5656,139.7744,140.3167,20718.0
2020-03-04 10:10:00,157.85,158.55,157.69,158.28,9204.0,140.3256,140.9479,140.1834,140.7078,9204.0
2020-03-04 10:15:00,158.41,159.03,158.34,158.86,7148.0,140.8234,141.3746,140.7612,141.2235,7148.0
2020-03-04 10:20:00,158.78,159.12,158.51,159.1,7205.0,141.1523,141.4546,140.9123,141.4368,7205.0
2020-03-04 10:25:00,159.05,159.13,158.66,158.77,9362.0,141.3924,141.4635,141.0457,141.1434,9362.0
2020-03-04 10:30:00,158.86,158.86,158.36,158.36,5124.0,141.2235,141.2235,140.779,140.779,5124.0
2020-03-04 10:35:00,158.55,158.82,158.25,158.4,7761.0,140.9479,141.1879,140.6812,140.8145,7761.0
2020-03-04 10:40:00,158.45,158.64,157.96,158.64,7927.0,140.859,141.0279,140.4234,141.0279,7927.0
2020-03-04 10:45:00,158.58,158.69,158.09,158.21,7198.0,140.9745,141.0723,140.5389,140.6456,7198.0
2020-03-04 10:50:00,158.55,158.69,158.03,158.03,7831.0,140.9479,141.0723,140.4856,140.4856,7831.0
2020-03-04 10:55:00,158.01,158.22,157.72,157.91,9216.0,140.4678,140.6545,140.21,140.3789,9216.0
2020-03-04 11:00:00,157.97,158.44,157.87,157.88,10636.0,140.4323,140.8501,140.3434,140.3523,10636.0
2020-03-04 11:05:00,157.88,158.29,157.61,158.02,7792.0,140.3523,140.7167,140.1122,140.4767,7792.0
2020-03-04 11:10:00,157.97,158.25,157.8,158.19,13780.0,140.4323,140.6812,140.2811,140.6278,13780.0
2020-03-04 11:15:00,158.29,158.44,157.89,158.35,11352.0,140.7167,140.8501,140.3611,140.7701,11352.0
2020-03-04 11:20:00,158.42,158.42,157.98,158.33,11622.0,140.8323,140.8323,140.4412,140.7523,11622.0
2020-03-04 11:25:00,158.36,158.73,158.19,158.73,6598.0,140.779,141.1079,140.6278,141.1079,6598.0
2020-03-04 11:30:00,158.79,158.82,158.37,158.8,10469.0,141.1612,141.1879,140.7879,141.1701,10469.0
2020-03-04 11:35:00,158.71,158.78,158.13,158.21,12279.0,141.0901,141.1523,140.5745,140.6456,12279.0
2020-03-04 11:40:00,158.24,158.34,157.84,158.29,8458.0,140.6723,140.7612,140.3167,140.7167,8458.0
2020-03-04 11:45:00,158.25,158.42,158.07,158.18,14351.0,140.6812,140.8323,140.5212,140.619,14351.0
2020-03-04 11:50:00,158.27,158.64,158.22,158.36,11506.0,140.699,141.0279,140.6545,140.779,11506.0
2020-03-04 11:55:00,158.39,158.96,158.24,158.67,13415.0,140.8056,141.3124,140.6723,141.0546,13415.0
2020-03-04 12:00:00,158.8,159.13,158.79,159.11,11302.0,141.1701,141.4635,141.1612,141.4457,11302.0
2020-03-04 12:05:00,159.22,159.24,158.94,159.23,14493.0,141.5435,141.5613,141.2946,141.5524,14493.0
2020-03-04 12:10:00,159.25,159.45,159.13,159.42,13686.0,141.5702,141.748,141.4635,141.7213,13686.0
2020-03-04 12:15:00,159.51,159.64,159.26,159.32,18340.0,141.8013,141.9169,141.579,141.6324,18340.0
2020-03-04 12:20:00,159.39,159.55,159.25,159.55,8198.0,141.6946,141.8369,141.5702,141.8369,8198.0
2020-03-04 12:25:00,159.54,159.8,159.27,159.64,15675.0,141.828,142.0591,141.5879,141.9169,15675.0
2020-03-04 12:30:00,159.73,159.86,159.59,159.75,12223.0,141.9969,142.1124,141.8724,142.0147,12223.0
2020-03-04 12:35:00,159.83,159.93,159.6,159.79,10377.0,142.0858,142.1747,141.8813,142.0502,10377.0
2020-03-04 12:40:00,159.87,159.94,159.65,159.83,29080.0,142.1213,142.1836,141.9258,142.0858,29080.0
2020-03-04 12:45:00,159.83,160.12,159.77,160.08,11502.0,142.0858,142.3436,142.0324,142.308,11502.0
2020-03-04 12:50:00,160.04,160.22,159.98,160.06,12078.0,142.2725,142.4325,142.2191,142.2902,12078.0
2020-03-04 12:55:00,160.07,160.4,160.02,160.4,8905.0,142.2991,142.5925,142.2547,142.5925,8905.0
2020-03-04 13:00:00,160.43,160.63,160.4,160.55,11065.0,142.6192,142.797,142.5925,142.7258,11065.0
2020-03-04 13:05:00,160.62,160.85,160.62,160.81,12765.0,142.7881,142.9925,142.7881,142.957,12765.0
2020-03-04 13:10:00,160.8,160.94,160.76,160.91,14698.0,142.9481,143.0725,142.9125,143.0459,14698.0
2020-03-04 13:15:00,160.93,161.25,160.92,161.24,10983.0,143.0636,143.3481,143.0548,143.3392,10983.0
2020-03-04 13:20:00,161.22,161.49,161.18,161.4,16150.0,143.3215,143.5615,143.2859,143.4815,16150.0
2020-03-04 13:25:00,161.49,161.53,161.33,161.48,11831.0,143.5615,143.597,143.4192,143.5526,11831.0
2020-03-04 13:30:00,161.51,161.77,161.48,161.77,20465.0,143.5793,143.8104,143.5526,143.8104,20465.0
2020-03-04 13:35:00,161.74,161.91,161.43,161.46,25305.0,143.7837,143.9348,143.5081,143.5348,25305.0
2020-03-04 13:40:00,161.51,161.76,161.51,161.63,7967.0,143.5793,143.8015,143.5793,143.6859,7967.0
2020-03-04 13:45:00,161.57,161.57,161.26,161.49,16267.0,143.6326,143.6326,143.357,143.5615,16267.0
2020-03-04 13:50:00,161.61,161.96,161.61,161.9,13223.0,143.6682,143.9793,143.6682,143.926,13223.0
2020-03-04 13:55:00,161.84,161.87,161.64,161.86,13513.0,143.8726,143.8993,143.6948,143.8904,13513.0
2020-03-04 14:00:00,161.83,162.01,161.6,161.81,28946.0,143.8637,144.0237,143.6593,143.846,28946.0
2020-03-04 14:05:00,161.8,161.95,161.71,161.79,35281.0,143.8371,143.9704,143.7571,143.8282,35281.0
2020-03-04 14:10:00,161.86,162.0,161.76,161.93,22544.0,143.8904,144.0149,143.8015,143.9526,22544.0
2020-03-04 14:15:00,161.92,162.14,161.8,162.05,16320.0,143.9437,144.1393,143.8371,144.0593,16320.0
2020-03-04 14:20:00,162.04,162.19,161.89,162.11,11757.0,144.0504,144.1838,143.9171,144.1126,11757.0
2020-03-04 14:25:00,162.09,162.55,162.06,162.32,18472.0,144.0949,144.5038,144.0682,144.2993,18472.0
2020-03-04 14:30:00,162.31,162.59,162.28,162.5,23385.0,144.2904,144.5394,144.2638,144.4593,23385.0
2020-03-04 14:35:00,162.49,162.49,162.04,162.14,19020.0,144.4505,144.4505,144.0504,144.1393,19020.0
2020-03-04 14:40:00,162.28,162.29,161.91,162.03,9346.0,144.2638,144.2727,143.9348,144.0415,9346.0
2020-03-04 14:45:00,162.06,162.06,161.6,161.74,9960.0,144.0682,144.0682,143.6593,143.7837,9960.0
2020-03-04 14:50:00,161.75,161.93,161.51,161.81,8394.0,143.7926,143.9526,143.5793,143.846,8394.0
2020-03-04 14:55:00,161.72,162.24,161.68,162.19,8309.0,143.7659,144.2282,143.7304,144.1838,8309.0
2020-03-04 15:00:00,162.1,162.4,162.08,162.4,11593.0,144.1038,144.3704,144.086,144.3704,11593.0
2020-03-04 15:05:00,162.37,162.49,162.09,162.28,14188.0,144.3438,144.4505,144.0949,144.2638,14188.0
2020-03-04 15:10:00,162.33,162.59,162.19,162.46,11725.0,144.3082,144.5394,144.1838,144.4238,11725.0
2020-03-04 15:15:00,162.48,162.57,162.33,162.38,7765.0,144.4416,144.5216,144.3082,144.3527,7765.0
2020-03-04 15:20:00,162.42,162.84,162.41,162.81,14883.0,144.3882,144.7616,144.3793,144.7349,14883.0
2020-03-04 15:25:00,162.75,163.08,162.74,163.08,20966.0,144.6816,144.975,144.6727,144.975,20966.0
2020-03-04 15:30:00,163.11,163.57,163.06,163.57,25541.0,145.0016,145.4106,144.9572,145.4106,25541.0
2020-03-04 15:35:00,163.58,163.63,163.33,163.61,25506.0,145.4194,145.4639,145.1972,145.4461,25506.0
2020-03-04 15:40:00,163.66,163.77,163.3,163.42,24467.0,145.4906,145.5884,145.1705,145.2772,24467.0
2020-03-04 15:45:00,163.4,163.67,163.15,163.27,29961.0,145.2594,145.4995,145.0372,145.1439,29961.0
2020-03-04 15:50:00,163.33,164.61,163.33,164.57,145148.0,145.1972,146.3351,145.1972,146.2995,145148.0
2020-03-04 15:55:00,164.56,164.62,164.12,164.43,192325.0,146.2906,146.344,145.8995,146.1751,192325.0
2020-03-05 09:30:00,159.44,159.94,158.93,159.65,74985.0,141.7391,142.1836,141.2857,141.9258,74985.0
2020-03-05 09:35:00,159.91,160.87,159.44,160.61,67803.0,142.1569,143.0103,141.7391,142.7792,67803.0
2020-03-05 09:40:00,160.61,160.99,160.29,160.94,21856.0,142.7792,143.117,142.4947,143.0725,21856.0
2020-03-05 09:45:00,160.99,160.99,160.34,160.39,114143.0,143.117,143.117,142.5391,142.5836,114143.0
2020-03-05 09:50:00,160.52,160.93,160.12,160.3,13789.0,142.6992,143.0636,142.3436,142.5036,13789.0
2020-03-05 09:55:00,160.33,160.34,159.63,159.96,16601.0,142.5303,142.5391,141.908,142.2013,16601.0
2020-03-05 10:00:00,159.81,160.42,159.74,159.81,11059.0,142.068,142.6103,142.0058,142.068,11059.0
2020-03-05 10:05:00,159.74,159.97,159.67,159.77,12756.0,142.0058,142.2102,141.9435,142.0324,12756.0
2020-03-05 10:10:00,159.75,160.24,159.71,160.16,81517.0,142.0147,142.4503,141.9791,142.3791,81517.0
2020-03-05 10:15:00,160.17,160.27,159.84,160.26,15423.0,142.388,142.4769,142.0947,142.468,15423.0
2020-03-05 10:20:00,160.22,161.08,160.2,160.84,11430.0,142.4325,143.197,142.4147,142.9836,11430.0
2020-03-05 10:25:00,160.84,160.84,160.29,160.36,13736.0,142.9836,142.9836,142.4947,142.5569,13736.0
2020-03-05 10:30:00,160.32,160.63,160.19,160.52,10972.0,142.5214,142.797,142.4058,142.6992,10972.0
2020-03-05 10:35:00,160.53,160.53,160.04,160.06,7425.0,142.7081,142.7081,142.2725,142.2902,7425.0
2020-03-05 10:40:00,160.09,160.48,160.09,160.18,9261.0,142.3169,142.6636,142.3169,142.3969,9261.0
2020-03-05 10:45:00,160.1,160.78,159.93,160.78,39207.0,142.3258,142.9303,142.1747,142.9303,39207.0
2020-03-05 10:50:00,160.66,161.26,160.59,161.26,28673.0,142.8236,143.357,142.7614,143.357,28673.0
2020-03-05 10:55:00,161.25,161.45,160.98,161.3,90488.0,143.3481,143.5259,143.1081,143.3926,90488.0
2020-03-05 11:00:00,161.27,161.86,161.19,161.53,21609.0,143.3659,143.8904,143.2948,143.597,21609.0
2020-03-05 11:05:00,161.62,162.48,161.56,162.2,18460.0,143.677,144.4416,143.6237,144.1927,18460.0
2020-03-05 11:10:00,162.25,163.07,162.21,162.69,21988.0,144.2371,144.9661,144.2015,144.6283,21988.0
2020-03-05 11:15:00,162.68,162.84,162.57,162.78,10387.0,144.6194,144.7616,144.5216,144.7083,10387.0
2020-03-05 11:20:00,162.69,162.7,162.37,162.46,8865.0,144.6283,144.6371,144.3438,144.4238,8865.0
2020-03-05 11:25:00,162.5,163.03,162.47,162.76,21320.0,144.4593,144.9305,144.4327,144.6905,21320.0
2020-03-05 11:30:00,162.94,163.15,162.75,162.89,19262.0,144.8505,145.0372,144.6816,144.806,19262.0
2020-03-05 11:35:00,162.84,162.88,162.45,162.61,28431.0,144.7616,144.7972,144.4149,144.5571,28431.0
2020-03-05 11:40:00,162.56,162.66,162.26,162.29,13516.0,144.5127,144.6016,144.246,144.2727,13516.0
2020-03-05 11:45:00,162.26,162.44,162.07,162.39,15027.0,144.246,144.406,144.0771,144.3616,15027.0
2020-03-05 11:50:00,162.4,162.68,162.19,162.43,9802.0,144.3704,144.6194,144.1838,144.3971,9802.0
2020-03-05 11:55:00,162.43,162.47,161.67,161.74,11751.0,144.3971,144.4327,143.7215,143.7837,11751.0
2020-03-05 12:00:00,161.75,161.99,161.7,161.82,11028.0,143.7926,144.006,143.7482,143.8548,11028.0
2020-03-05 12:05:00,161.79,161.9,161.46,161.67,22614.0,143.8282,143.926,143.5348,143.7215,22614.0
2020-03-05 12:10:00,161.66,161.99,161.58,161.74,11481.0,143.7126,144.006,143.6415,143.7837,11481.0
2020-03-05 12:15:00,161.69,161.79,160.96,161.14,8382.0,143.7393,143.8282,143.0903,143.2503,8382.0
2020-03-05 12:20:00,161.17,161.21,160.9,161.03,17266.0,143.277,143.3126,143.037,143.1525,17266.0
2020-03-05 12:25:00,161.02,161.23,160.86,161.22,9923.0,143.1437,143.3303,143.0014,143.3215,9923.0
2020-03-05 12:30:00,161.15,161.52,161.13,161.3,11742.0,143.2592,143.5881,143.2414,143.3926,11742.0
2020-03-05 12:35:00,161.26,161.35,160.75,160.75,21209.0,143.357,143.437,142.9036,142.9036,21209.0
2020-03-05 12:40:00,160.78,160.82,159.96,159.97,8751.0,142.9303,142.9659,142.2013,142.2102,8751.0
2020-03-05 12:45:00,159.89,160.16,159.66,160.16,8583.0,142.1391,142.3791,141.9346,142.3791,8583.0
2020-03-05 12:50:00,160.2,160.41,160.03,160.25,10544.0,142.4147,142.6014,142.2636,142.4591,10544.0
2020-03-05 12:55:00,160.25,160.46,160.14,160.25,52202.0,142.4591,142.6458,142.3614,142.4591,52202.0
2020-03-05 13:00:00,160.25,160.44,160.05,160.39,26606.0,142.4591,142.628,142.2813,142.5836,26606.0
2020-03-05 13:05:00,160.5,160.57,160.01,160.07,9526.0,142.6814,142.7436,142.2458,142.2991,9526.0
2020-03-05 13:10:00,159.95,160.17,159.77,159.93,6306.0,142.1924,142.388,142.0324,142.1747,6306.0
2020-03-05 13:15:00,159.81,159.91,159.36,159.55,8117.0,142.068,142.1569,141.6679,141.8369,8117.0
2020-03-05 13:20:00,159.45,159.82,159.43,159.59,9647.0,141.748,142.0769,141.7302,141.8724,9647.0
2020-03-05 13:25:00,159.64,160.16,159.56,160.16,7475.0,141.9169,142.3791,141.8457,142.3791,7475.0
2020-03-05 13:30:00,160.12,160.5,159.96,160.5,12008.0,142.3436,142.6814,142.2013,142.6814,12008.0
2020-03-05 13:35:00,160.61,160.7,160.29,160.32,8704.0,142.7792,142.8592,142.4947,142.5214,8704.0
2020-03-05 13:40:00,160.31,160.35,159.82,159.88,19420.0,142.5125,142.548,142.0769,142.1302,19420.0
2020-03-05 13:45:00,159.85,160.77,159.79,160.72,7690.0,142.1035,142.9214,142.0502,142.877,7690.0
2020-03-05 13:50:00,160.82,160.94,159.86,159.93,16164.0,142.9659,143.0725,142.1124,142.1747,16164.0
2020-03-05 13:55:00,159.95,160.71,159.95,160.54,12014.0,142.1924,142.8681,142.1924,142.7169,12014.0
2020-03-05 14:00:00,160.39,160.46,159.81,159.99,14280.0,142.5836,142.6458,142.068,142.228,14280.0
2020-03-05 14:05:00,160.02,160.16,159.88,160.04,7952.0,142.2547,142.3791,142.1302,142.2725,7952.0
2020-03-05 14:10:00,160.06,160.67,160.0,160.58,7084.0,142.2902,142.8325,142.2369,142.7525,7084.0
2020-03-05 14:15:00,160.5,160.5,160.0,160.12,9888.0,142.6814,142.6814,142.2369,142.3436,9888.0
2020-03-05 14:20:00,160.15,160.21,159.72,159.8,38391.0,142.3702,142.4236,141.988,142.0591,38391.0
2020-03-05 14:25:00,159.75,159.9,159.55,159.68,31360.0,142.0147,142.148,141.8369,141.9524,31360.0
2020-03-05 14:30:00,159.64,160.03,159.63,159.75,8336.0,141.9169,142.2636,141.908,142.0147,8336.0
2020-03-05 14:35:00,159.74,160.37,159.56,160.23,10960.0,142.0058,142.5658,141.8457,142.4414,10960.0
2020-03-05 14:40:00,160.24,160.6,160.12,160.18,36961.0,142.4503,142.7703,142.3436,142.3969,36961.0
2020-03-05 14:45:00,160.16,160.17,159.67,159.97,13937.0,142.3791,142.388,141.9435,142.2102,13937.0
2020-03-05 14:50:00,160.09,160.19,159.65,159.68,20266.0,142.3169,142.4058,141.9258,141.9524,20266.0
2020-03-05 14:55:00,159.68,160.26,159.67,160.05,15075.0,141.9524,142.468,141.9435,142.2813,15075.0
2020-03-05 15:00:00,160.12,160.14,159.59,159.83,19896.0,142.3436,142.3614,141.8724,142.0858,19896.0
2020-03-05 15:05:00,159.77,160.33,159.74,160.09,19100.0,142.0324,142.5303,142.0058,142.3169,19100.0
2020-03-05 15:10:00,160.1,160.19,159.37,159.58,24520.0,142.3258,142.4058,141.6768,141.8635,24520.0
2020-03-05 15:15:00,159.62,159.84,159.5,159.77,37081.0,141.8991,142.0947,141.7924,142.0324,37081.0
2020-03-05 15:20:00,159.77,159.96,159.52,159.64,20696.0,142.0324,142.2013,141.8102,141.9169,20696.0
2020-03-05 15:25:00,159.62,159.79,159.27,159.57,15034.0,141.8991,142.0502,141.5879,141.8546,15034.0
2020-03-05 15:30:00,159.45,160.77,159.24,160.4,28677.0,141.748,142.9214,141.5613,142.5925,28677.0
2020-03-05 15:35:00,160.34,160.6,159.9,159.94,24605.0,142.5391,142.7703,142.148,142.1836,24605.0
2020-03-05 15:40:00,159.96,160.42,159.75,160.26,34202.0,142.2013,142.6103,142.0147,142.468,34202.0
2020-03-05 15:45:00,160.26,160.44,159.83,160.11,33324.0,142.468,142.628,142.0858,142.3347,33324.0
2020-03-05 15:50:00,160.06,161.18,160.05,160.4,85414.0,142.2902,143.2859,142.2813,142.5925,85414.0
2020-03-05 15:55:00,160.42,161.12,160.36,160.68,146217.0,142.6103,143.2326,142.5569,142.8414,146217.0
2020-03-06 09:30:00,153.42,156.03,153.0,155.97,70798.0,136.3874,138.7076,136.014,138.6543,70798.0
2020-03-06 09:35:00,156.0,157.0,155.95,156.49,45444.0,138.681,139.57,138.6365,139.1166,45444.0
2020-03-06 09:40:00,156.51,156.61,155.27,155.27,16491.0,139.1344,139.2233,138.032,138.032,16491.0
2020-03-06 09:45:00,155.02,155.27,154.46,154.56,18319.0,137.8098,138.032,137.3119,137.4008,18319.0
2020-03-06 09:50:00,154.53,154.98,154.25,154.95,28293.0,137.3742,137.7742,137.1253,137.7475,28293.0
2020-03-06 09:55:00,154.93,155.57,154.36,155.56,35850.0,137.7298,138.2987,137.223,138.2898,35850.0
2020-03-06 10:00:00,155.56,155.9,154.92,155.12,24336.0,138.2898,138.5921,137.7209,137.8987,24336.0
2020-03-06 10:05:00,155.15,155.41,154.52,154.56,25984.0,137.9253,138.1565,137.3653,137.4008,25984.0
2020-03-06 10:10:00,154.51,155.49,154.44,155.27,24752.0,137.3564,138.2276,137.2942,138.032,24752.0
2020-03-06 10:15:00,155.34,155.85,155.32,155.51,18313.0,138.0942,138.5476,138.0765,138.2454,18313.0
2020-03-06 10:20:00,155.43,155.75,155.27,155.64,21204.0,138.1743,138.4587,138.032,138.3609,21204.0
2020-03-06 10:25:00,155.64,156.87,155.64,156.66,26603.0,138.3609,139.4544,138.3609,139.2677,26603.0
2020-03-06 10:30:00,156.61,157.11,156.07,156.15,20891.0,139.2233,139.6677,138.7432,138.8143,20891.0
2020-03-06 10:35:00,156.09,156.74,155.88,156.62,10788.0,138.761,139.3388,138.5743,139.2321,10788.0
2020-03-06 10:40:00,156.53,157.19,156.34,156.74,14237.0,139.1521,139.7389,138.9832,139.3388,14237.0
2020-03-06 10:45:00,156.74,156.96,156.26,156.87,16237.0,139.3388,139.5344,138.9121,139.4544,16237.0
2020-03-06 10:50:00,156.9,157.15,156.69,157.02,19021.0,139.4811,139.7033,139.2944,139.5877,19021.0
2020-03-06 10:55:00,157.0,157.34,156.5,157.34,24183.0,139.57,139.8722,139.1255,139.8722,24183.0
2020-03-06 11:00:00,157.23,157.5,156.56,156.67,17395.0,139.7744,140.0144,139.1788,139.2766,17395.0
2020-03-06 11:05:00,156.62,156.89,156.39,156.57,14973.0,139.2321,139.4722,139.0277,139.1877,14973.0
2020-03-06 11:10:00,156.44,156.93,156.33,156.42,23157.0,139.0721,139.5077,138.9743,139.0543,23157.0
2020-03-06 11:15:00,156.42,156.82,156.27,156.41,19816.0,139.0543,139.4099,138.921,139.0455,19816.0
2020-03-06 11:20:00,156.41,156.62,156.16,156.5,23513.0,139.0455,139.2321,138.8232,139.1255,23513.0
2020-03-06 11:25:00,156.46,157.01,156.39,156.53,23605.0,139.0899,139.5788,139.0277,139.1521,23605.0
2020-03-06 11:30:00,156.57,157.32,156.57,157.22,13488.0,139.1877,139.8544,139.1877,139.7655,13488.0
2020-03-06 11:35:00,157.09,157.46,156.95,157.44,11250.0,139.65,139.9789,139.5255,139.9611,11250.0
2020-03-06 11:40:00,157.39,157.39,156.38,156.56,25263.0,139.9167,139.9167,139.0188,139.1788,25263.0
2020-03-06 11:45:00,156.73,156.73,156.29,156.38,21360.0,139.3299,139.3299,138.9388,139.0188,21360.0
2020-03-06 11:50:00,156.34,156.84,156.3,156.68,13648.0,138.9832,139.4277,138.9477,139.2855,13648.0
2020-03-06 11:55:00,156.56,156.82,156.35,156.68,14304.0,139.1788,139.4099,138.9921,139.2855,14304.0
2020-03-06 12:00:00,156.69,156.7,156.19,156.22,27329.0,139.2944,139.3033,138.8499,138.8765,27329.0
2020-03-06 12:05:00,156.25,156.45,156.08,156.33,20686.0,138.9032,139.081,138.7521,138.9743,20686.0
2020-03-06 12:10:00,156.2,156.33,155.75,155.98,10136.0,138.8588,138.9743,138.4587,138.6632,10136.0
2020-03-06 12:15:00,156.0,156.13,155.28,155.39,8884.0,138.681,138.7965,138.0409,138.1387,8884.0
2020-03-06 12:20:00,155.47,155.89,155.47,155.71,13863.0,138.2098,138.5832,138.2098,138.4232,13863.0
2020-03-06 12:25:00,155.74,155.81,155.51,155.64,40333.0,138.4498,138.5121,138.2454,138.3609,40333.0
2020-03-06 12:30:00,155.67,156.53,155.55,156.47,13671.0,138.3876,139.1521,138.2809,139.0988,13671.0
2020-03-06 12:35:00,156.48,157.26,156.33,156.92,14516.0,139.1077,139.8011,138.9743,139.4988,14516.0
2020-03-06 12:40:00,156.81,157.36,156.8,157.33,15704.0,139.401,139.89,139.3922,139.8633,15704.0
2020-03-06 12:45:00,157.34,157.5,156.84,157.01,7629.0,139.8722,140.0144,139.4277,139.5788,7629.0
2020-03-06 12:50:00,156.94,157.16,156.74,156.78,11013.0,139.5166,139.7122,139.3388,139.3744,11013.0
2020-03-06 12:55:00,156.82,157.15,156.71,156.9,11580.0,139.4099,139.7033,139.3121,139.4811,11580.0
2020-03-06 13:00:00,156.86,157.45,156.86,157.27,12420.0,139.4455,139.97,139.4455,139.81,12420.0
2020-03-06 13:05:00,157.32,157.69,157.31,157.42,9871.0,139.8544,140.1834,139.8455,139.9433,9871.0
2020-03-06 13:10:00,157.41,157.63,157.12,157.24,11940.0,139.9344,140.13,139.6766,139.7833,11940.0
2020-03-06 13:15:00,157.32,157.58,157.31,157.44,7788.0,139.8544,140.0856,139.8455,139.9611,7788.0
2020-03-06 13:20:00,157.55,158.25,157.55,158.17,18044.0,140.0589,140.6812,140.0589,140.6101,18044.0
2020-03-06 13:25:00,158.18,158.18,157.36,157.42,9057.0,140.619,140.619,139.89,139.9433,9057.0
2020-03-06 13:30:00,157.39,157.72,157.09,157.29,9898.0,139.9167,140.21,139.65,139.8278,9898.0
2020-03-06 13:35:00,157.27,157.63,157.01,157.54,12264.0,139.81,140.13,139.5788,140.05,12264.0
2020-03-06 13:40:00,157.54,157.86,157.36,157.51,9304.0,140.05,140.3345,139.89,140.0233,9304.0
2020-03-06 13:45:00,157.46,157.55,156.69,156.81,13801.0,139.9789,140.0589,139.2944,139.401,13801.0
2020-03-06 13:50:00,156.81,157.02,156.48,156.58,22353.0,139.401,139.5877,139.1077,139.1966,22353.0
2020-03-06 13:55:00,156.63,156.95,156.49,156.75,16888.0,139.241,139.5255,139.1166,139.3477,16888.0
2020-03-06 14:00:00,156.75,156.75,156.25,156.52,18554.0,139.3477,139.3477,138.9032,139.1432,18554.0
2020-03-06 14:05:00,156.53,156.6,156.26,156.43,20214.0,139.1521,139.2144,138.9121,139.0632,20214.0
2020-03-06 14:10:00,156.34,156.62,156.24,156.38,20427.0,138.9832,139.2321,138.8943,139.0188,20427.0
2020-03-06 14:15:00,156.42,156.63,156.23,156.48,19351.0,139.0543,139.241,138.8854,139.1077,19351.0
2020-03-06 14:20:00,156.48,156.71,156.19,156.64,29513.0,139.1077,139.3121,138.8499,139.2499,29513.0
2020-03-06 14:25:00,156.65,157.02,156.65,156.8,11760.0,139.2588,139.5877,139.2588,139.3922,11760.0
2020-03-06 14:30:00,156.83,156.89,156.07,156.2,16011.0,139.4188,139.4722,138.7432,138.8588,16011.0
2020-03-06 14:35:00,156.2,156.2,155.65,155.71,18302.0,138.8588,138.8588,138.3698,138.4232,18302.0
2020-03-06 14:40:00,155.78,155.92,155.51,155.79,23327.0,138.4854,138.6099,138.2454,138.4943,23327.0
2020-03-06 14:45:00,155.88,156.17,155.14,155.14,18597.0,138.5743,138.8321,137.9164,137.9164,18597.0
2020-03-06 14:50:00,155.11,155.36,154.88,155.13,15023.0,137.8898,138.112,137.6853,137.9076,15023.0
2020-03-06 14:55:00,155.22,155.66,155.12,155.37,21505.0,137.9876,138.3787,137.8987,138.1209,21505.0
2020-03-06 15:00:00,155.33,155.43,154.79,154.88,18907.0,138.0854,138.1743,137.6053,137.6853,18907.0
2020-03-06 15:05:00,154.83,155.08,154.58,154.65,12093.0,137.6409,137.8631,137.4186,137.4808,12093.0
2020-03-06 15:10:00,154.69,155.52,154.66,154.97,17803.0,137.5164,138.2543,137.4897,137.7653,17803.0
2020-03-06 15:15:00,154.98,155.94,154.95,155.78,15609.0,137.7742,138.6276,137.7475,138.4854,15609.0
2020-03-06 15:20:00,155.94,156.05,155.48,155.96,22246.0,138.6276,138.7254,138.2187,138.6454,22246.0
2020-03-06 15:25:00,156.07,156.19,155.55,155.6,15275.0,138.7432,138.8499,138.2809,138.3254,15275.0
2020-03-06 15:30:00,155.59,157.24,155.21,157.14,34282.0,138.3165,139.7833,137.9787,139.6944,34282.0
2020-03-06 15:35:00,157.16,157.49,156.43,156.51,25835.0,139.7122,140.0056,139.0632,139.1344,25835.0
2020-03-06 15:40:00,156.61,157.62,156.45,157.58,39725.0,139.2233,140.1211,139.081,140.0856,39725.0
2020-03-06 15:45:00,157.58,158.18,157.27,158.06,35111.0,140.0856,140.619,139.81,140.5123,35111.0
2020-03-06 15:50:00,158.05,159.97,158.05,159.69,123426.0,140.5034,142.2102,140.5034,141.9613,123426.0
2020-03-06 15:55:00,159.69,160.11,158.91,159.19,167697.0,141.9613,142.3347,141.2679,141.5168,167697.0
2020-03-09 09:30:00,149.1,149.9,147.57,148.45,46583.0,132.547,133.2582,131.1869,131.9692,46583.0
2020-03-09 09:35:00,148.45,148.45,148.45,148.45,0.0,131.9692,131.9692,131.9692,131.9692,0.0
2020-03-09 09:40:00,148.45,148.45,148.45,148.45,0.0,131.9692,131.9692,131.9692,131.9692,0.0
2020-03-09 09:45:00,148.93,148.93,146.28,147.25,26416.0,132.3959,132.3959,130.0401,130.9024,26416.0
2020-03-09 09:50:00,147.15,150.48,147.04,150.0,41242.0,130.8135,133.7738,130.7157,133.3471,41242.0
2020-03-09 09:55:00,149.97,151.67,149.97,150.82,33969.0,133.3204,134.8317,133.3204,134.0761,33969.0
2020-03-09 10:00:00,150.91,151.15,150.54,150.56,58440.0,134.1561,134.3694,133.8271,133.8449,58440.0
2020-03-09 10:05:00,150.58,152.71,150.44,152.46,36520.0,133.8627,135.7562,133.7382,135.534,36520.0
2020-03-09 10:10:00,152.45,153.0,151.6,151.72,38352.0,135.5251,136.014,134.7695,134.8761,38352.0
2020-03-09 10:15:00,151.88,152.48,151.84,152.07,28792.0,135.0184,135.5518,134.9828,135.1873,28792.0
2020-03-09 10:20:00,152.13,152.17,151.15,151.33,78530.0,135.2406,135.2762,134.3694,134.5294,78530.0
2020-03-09 10:25:00,151.43,151.85,151.01,151.43,27273.0,134.6183,134.9917,134.245,134.6183,27273.0
2020-03-09 10:30:00,151.4,151.86,151.18,151.63,17126.0,134.5917,135.0006,134.3961,134.7961,17126.0
2020-03-09 10:35:00,151.83,151.91,150.68,151.76,21095.0,134.9739,135.045,133.9516,134.9117,21095.0
2020-03-09 10:40:00,151.83,152.38,151.64,152.0,27272.0,134.9739,135.4629,134.805,135.1251,27272.0
2020-03-09 10:45:00,152.07,152.35,151.38,151.5,25870.0,135.1873,135.4362,134.5739,134.6806,25870.0
2020-03-09 10:50:00,151.55,151.56,150.3,150.3,21789.0,134.725,134.7339,133.6138,133.6138,21789.0
2020-03-09 10:55:00,150.3,150.54,149.7,150.0,32728.0,133.6138,133.8271,133.0804,133.3471,32728.0
2020-03-09 11:00:00,150.07,150.52,149.95,150.16,48126.0,133.4093,133.8094,133.3026,133.4893,48126.0
2020-03-09 11:05:00,150.18,150.62,150.04,150.58,39436.0,133.5071,133.8983,133.3826,133.8627,39436.0
2020-03-09 11:10:00,150.58,151.3,150.52,151.04,22250.0,133.8627,134.5028,133.8094,134.2716,22250.0
2020-03-09 11:15:00,151.05,152.22,150.98,151.9,23469.0,134.2805,135.3206,134.2183,135.0362,23469.0
2020-03-09 11:20:00,151.85,152.5,151.85,152.5,64621.0,134.9917,135.5695,134.9917,135.5695,64621.0
2020-03-09 11:25:00,152.47,152.51,152.03,152.2,25236.0,135.5429,135.5784,135.1517,135.3028,25236.0
2020-03-09 11:30:00,152.05,152.35,151.73,152.2,22316.0,135.1695,135.4362,134.885,135.3028,22316.0
2020-03-09 11:35:00,152.19,153.66,152.19,153.63,30542.0,135.294,136.6008,135.294,136.5741,30542.0
2020-03-09 11:40:00,153.52,154.42,153.48,154.36,26639.0,136.4763,137.2764,136.4407,137.223,26639.0
2020-03-09 11:45:00,154.4,154.75,154.03,154.75,22269.0,137.2586,137.5697,136.9297,137.5697,22269.0
2020-03-09 11:50:00,154.8,155.18,154.19,154.46,47604.0,137.6142,137.952,137.0719,137.3119,47604.0
2020-03-09 11:55:00,154.43,154.8,154.2,154.23,26997.0,137.2853,137.6142,137.0808,137.1075,26997.0
2020-03-09 12:00:00,154.14,154.3,153.58,153.91,29639.0,137.0275,137.1697,136.5296,136.823,29639.0
2020-03-09 12:05:00,153.88,155.06,153.81,154.87,33507.0,136.7963,137.8453,136.7341,137.6764,33507.0
2020-03-09 12:10:00,154.86,155.22,154.22,154.25,15420.0,137.6675,137.9876,137.0986,137.1253,15420.0
2020-03-09 12:15:00,154.31,154.66,153.98,154.4,28333.0,137.1786,137.4897,136.8852,137.2586,28333.0
2020-03-09 12:20:00,154.38,154.49,153.97,154.07,27349.0,137.2408,137.3386,136.8763,136.9652,27349.0
2020-03-09 12:25:00,154.04,154.24,153.41,153.58,21187.0,136.9386,137.1164,136.3785,136.5296,21187.0
2020-03-09 12:30:00,153.61,153.97,153.1,153.27,23956.0,136.5563,136.8763,136.1029,136.2541,23956.0
2020-03-09 12:35:00,153.3,153.65,152.81,153.45,19177.0,136.2807,136.5919,135.8451,136.4141,19177.0
2020-03-09 12:40:00,153.45,153.73,152.5,152.68,18488.0,136.4141,136.663,135.5695,135.7296,18488.0
2020-03-09 12:45:00,152.73,152.97,152.55,152.89,25056.0,135.774,135.9874,135.614,135.9162,25056.0
2020-03-09 12:50:00,152.93,153.41,152.79,153.32,27659.0,135.9518,136.3785,135.8273,136.2985,27659.0
2020-03-09 12:55:00,153.28,153.59,152.64,153.03,17897.0,136.2629,136.5385,135.694,136.0407,17897.0
2020-03-09 13:00:00,153.13,153.79,152.92,153.12,32726.0,136.1296,136.7163,135.9429,136.1207,32726.0
2020-03-09 13:05:00,153.02,153.45,152.67,153.03,16187.0,136.0318,136.4141,135.7207,136.0407,16187.0
2020-03-09 13:10:00,153.03,153.83,153.02,153.83,16444.0,136.0407,136.7519,136.0318,136.7519,16444.0
2020-03-09 13:15:00,153.77,153.93,153.41,153.57,17858.0,136.6985,136.8408,136.3785,136.5208,17858.0
2020-03-09 13:20:00,153.56,153.6,152.94,153.29,16475.0,136.5119,136.5474,135.9607,136.2718,16475.0
2020-03-09 13:25:00,153.27,153.48,153.05,153.15,20126.0,136.2541,136.4407,136.0585,136.1474,20126.0
2020-03-09 13:30:00,153.03,153.11,152.51,152.55,20075.0,136.0407,136.1118,135.5784,135.614,20075.0
2020-03-09 13:35:00,152.52,152.74,151.98,152.06,13781.0,135.5873,135.7829,135.1073,135.1784,13781.0
2020-03-09 13:40:00,152.06,152.33,151.62,151.91,36331.0,135.1784,135.4184,134.7872,135.045,36331.0
2020-03-09 13:45:00,151.94,152.42,151.74,152.03,38873.0,135.0717,135.4984,134.8939,135.1517,38873.0
2020-03-09 13:50:00,152.0,152.09,151.79,151.83,27711.0,135.1251,135.2051,134.9384,134.9739,27711.0
2020-03-09 13:55:00,151.81,152.55,151.72,152.3,41069.0,134.9561,135.614,134.8761,135.3917,41069.0
2020-03-09 14:00:00,152.33,152.44,151.28,151.45,33712.0,135.4184,135.5162,134.485,134.6361,33712.0
2020-03-09 14:05:00,151.39,151.93,151.14,151.64,48283.0,134.5828,135.0628,134.3605,134.805,48283.0
2020-03-09 14:10:00,151.61,152.32,151.56,152.31,37938.0,134.7783,135.4095,134.7339,135.4006,37938.0
2020-03-09 14:15:00,152.33,153.51,152.32,153.02,42011.0,135.4184,136.4674,135.4095,136.0318,42011.0
2020-03-09 14:20:00,153.1,153.47,152.94,153.22,20377.0,136.1029,136.4319,135.9607,136.2096,20377.0
2020-03-09 14:25:00,153.18,153.18,152.11,152.18,18915.0,136.174,136.174,135.2228,135.2851,18915.0
2020-03-09 14:30:00,152.1,152.11,151.19,151.77,35794.0,135.2139,135.2228,134.405,134.9206,35794.0
2020-03-09 14:35:00,151.68,151.86,150.77,151.71,41238.0,134.8406,135.0006,134.0316,134.8672,41238.0
2020-03-09 14:40:00,151.87,151.88,150.54,151.03,42283.0,135.0095,135.0184,133.8271,134.2627,42283.0
2020-03-09 14:45:00,150.96,152.06,150.85,151.77,34191.0,134.2005,135.1784,134.1027,134.9206,34191.0
2020-03-09 14:50:00,151.74,153.01,151.72,152.94,43204.0,134.8939,136.0229,134.8761,135.9607,43204.0
2020-03-09 14:55:00,152.93,153.48,152.58,153.15,42466.0,135.9518,136.4407,135.6407,136.1474,42466.0
2020-03-09 15:00:00,153.12,153.49,151.99,153.3,36962.0,136.1207,136.4496,135.1162,136.2807,36962.0
2020-03-09 15:05:00,153.25,153.51,152.47,152.94,32498.0,136.2363,136.4674,135.5429,135.9607,32498.0
2020-03-09 15:10:00,152.97,152.97,151.78,151.83,35549.0,135.9874,135.9874,134.9295,134.9739,35549.0
2020-03-09 15:15:00,151.75,152.71,151.62,152.1,38442.0,134.9028,135.7562,134.7872,135.2139,38442.0
2020-03-09 15:20:00,152.1,153.17,151.89,153.04,34687.0,135.2139,136.1652,135.0273,136.0496,34687.0
2020-03-09 15:25:00,152.95,153.86,152.95,153.21,29030.0,135.9696,136.7786,135.9696,136.2007,29030.0
2020-03-09 15:30:00,153.1,153.19,152.46,152.8,32276.0,136.1029,136.1829,135.534,135.8362,32276.0
2020-03-09 15:35:00,152.85,154.04,152.82,153.87,46059.0,135.8807,136.9386,135.854,136.7874,46059.0
2020-03-09 15:40:00,153.82,154.12,153.55,153.69,48081.0,136.743,137.0097,136.503,136.6274,48081.0
2020-03-09 15:45:00,153.57,154.42,152.9,154.06,55501.0,136.5208,137.2764,135.9251,136.9564,55501.0
2020-03-09 15:50:00,153.92,153.92,152.22,153.01,156441.0,136.8319,136.8319,135.3206,136.0229,156441.0
2020-03-09 15:55:00,152.9,152.9,150.77,150.77,278220.0,135.9251,135.9251,134.0316,134.0316,278220.0
2020-03-10 09:30:00,157.48,157.48,153.44,154.52,107501.0,139.9967,139.9967,136.4052,137.3653,107501.0
2020-03-10 09:35:00,154.46,154.46,153.17,153.66,86043.0,137.3119,137.3119,136.1652,136.6008,86043.0
2020-03-10 09:40:00,153.7,153.7,152.43,153.0,33471.0,136.6363,136.6363,135.5073,136.014,33471.0
2020-03-10 09:45:00,152.99,153.15,151.89,152.42,59798.0,136.0051,136.1474,135.0273,135.4984,59798.0
2020-03-10 09:50:00,152.42,152.91,151.94,152.87,39590.0,135.4984,135.934,135.0717,135.8985,39590.0
2020-03-10 09:55:00,152.94,153.37,152.2,152.37,91821.0,135.9607,136.343,135.3028,135.454,91821.0
2020-03-10 10:00:00,152.38,153.08,152.03,152.95,41161.0,135.4629,136.0851,135.1517,135.9696,41161.0
2020-03-10 10:05:00,152.88,153.6,152.5,153.51,28558.0,135.9074,136.5474,135.5695,136.4674,28558.0
2020-03-10 10:10:00,153.36,153.59,152.76,152.82,40438.0,136.3341,136.5385,135.8007,135.854,40438.0
2020-03-10 10:15:00,152.79,153.0,152.33,152.68,31775.0,135.8273,136.014,135.4184,135.7296,31775.0
2020-03-10 10:20:00,152.87,153.08,152.15,152.19,32987.0,135.8985,136.0851,135.2584,135.294,32987.0
2020-03-10 10:25:00,152.23,152.23,151.78,151.79,32065.0,135.3295,135.3295,134.9295,134.9384,32065.0
2020-03-10 10:30:00,151.84,152.02,151.46,152.02,41008.0,134.9828,135.1428,134.645,135.1428,41008.0
2020-03-10 10:35:00,151.99,152.25,151.41,151.42,31392.0,135.1162,135.3473,134.6006,134.6094,31392.0
2020-03-10 10:40:00,151.4,151.55,150.92,151.42,34571.0,134.5917,134.725,134.165,134.6094,34571.0
2020-03-10 10:45:00,151.5,151.54,151.0,151.24,52405.0,134.6806,134.7161,134.2361,134.4494,52405.0
2020-03-10 10:50:00,151.22,151.28,150.56,150.71,18143.0,134.4316,134.485,133.8449,133.9783,18143.0
2020-03-10 10:55:00,150.75,151.07,150.52,150.54,23496.0,134.0138,134.2983,133.8094,133.8271,23496.0
2020-03-10 11:00:00,150.56,150.99,150.23,150.73,17882.0,133.8449,134.2272,133.5516,133.996,17882.0
2020-03-10 11:05:00,150.75,151.21,150.52,150.95,28914.0,134.0138,134.4228,133.8094,134.1916,28914.0
2020-03-10 11:10:00,150.94,150.94,150.06,150.11,16561.0,134.1827,134.1827,133.4004,133.4449,16561.0
2020-03-10 11:15:00,150.06,150.44,149.65,149.71,19552.0,133.4004,133.7382,133.0359,133.0893,19552.0
2020-03-10 11:20:00,149.69,149.86,149.09,149.13,16149.0,133.0715,133.2226,132.5381,132.5737,16149.0
2020-03-10 11:25:00,149.13,149.26,148.01,148.01,47260.0,132.5737,132.6892,131.578,131.578,47260.0
2020-03-10 11:30:00,148.06,148.32,147.51,147.52,49428.0,131.6225,131.8536,131.1335,131.1424,49428.0
2020-03-10 11:35:00,147.5,148.27,147.21,147.97,25305.0,131.1246,131.8092,130.8668,131.5425,25305.0
2020-03-10 11:40:00,148.16,149.18,147.83,149.14,28967.0,131.7114,132.6181,131.418,132.5826,28967.0
2020-03-10 11:45:00,149.12,149.65,148.91,149.32,20089.0,132.5648,133.0359,132.3781,132.7426,20089.0
2020-03-10 11:50:00,149.23,149.46,148.15,148.36,24203.0,132.6626,132.867,131.7025,131.8892,24203.0
2020-03-10 11:55:00,148.34,149.0,147.86,148.56,13569.0,131.8714,132.4581,131.4447,132.067,13569.0
2020-03-10 12:00:00,148.62,150.06,148.62,149.63,15329.0,132.1203,133.4004,132.1203,133.0182,15329.0
2020-03-10 12:05:00,149.75,149.92,149.26,149.87,19608.0,133.1248,133.276,132.6892,133.2315,19608.0
2020-03-10 12:10:00,149.94,150.83,149.94,150.59,19886.0,133.2938,134.0849,133.2938,133.8716,19886.0
2020-03-10 12:15:00,150.55,151.0,150.3,150.78,14936.0,133.836,134.2361,133.6138,134.0405,14936.0
2020-03-10 12:20:00,150.75,150.77,150.28,150.71,13607.0,134.0138,134.0316,133.596,133.9783,13607.0
2020-03-10 12:25:00,150.67,150.71,149.9,149.94,8373.0,133.9427,133.9783,133.2582,133.2938,8373.0
2020-03-10 12:30:00,149.82,149.92,148.83,149.08,16836.0,133.1871,133.276,132.307,132.5292,16836.0
2020-03-10 12:35:00,148.96,149.78,148.67,149.78,16134.0,132.4225,133.1515,132.1647,133.1515,16134.0
2020-03-10 12:40:00,149.55,150.13,148.87,150.13,18852.0,132.947,133.4627,132.3425,133.4627,18852.0
2020-03-10 12:45:00,150.23,150.39,149.99,150.19,9857.0,133.5516,133.6938,133.3382,133.516,9857.0
2020-03-10 12:50:00,150.12,150.87,149.89,150.8,13997.0,133.4538,134.1205,133.2493,134.0583,13997.0
2020-03-10 12:55:00,150.75,150.83,150.01,150.16,12088.0,134.0138,134.0849,133.356,133.4893,12088.0
2020-03-10 13:00:00,150.15,150.15,149.03,149.37,18469.0,133.4804,133.4804,132.4848,132.787,18469.0
2020-03-10 13:05:00,149.38,150.72,149.2,150.71,12839.0,132.7959,133.9872,132.6359,133.9783,12839.0
2020-03-10 13:10:00,150.76,150.94,150.18,150.85,21265.0,134.0227,134.1827,133.5071,134.1027,21265.0
2020-03-10 13:15:00,150.8,151.11,150.37,150.84,23953.0,134.0583,134.3339,133.676,134.0938,23953.0
2020-03-10 13:20:00,150.91,151.29,150.71,150.92,29294.0,134.1561,134.4939,133.9783,134.165,29294.0
2020-03-10 13:25:00,150.8,150.91,150.14,150.77,18011.0,134.0583,134.1561,133.4715,134.0316,18011.0
2020-03-10 13:30:00,150.74,151.05,150.04,150.82,39198.0,134.0049,134.2805,133.3826,134.0761,39198.0
2020-03-10 13:35:00,150.79,150.87,149.81,150.31,13534.0,134.0494,134.1205,133.1782,133.6227,13534.0
2020-03-10 13:40:00,150.36,150.47,149.63,150.01,14726.0,133.6671,133.7649,133.0182,133.356,14726.0
2020-03-10 13:45:00,149.95,149.96,149.32,149.65,13531.0,133.3026,133.3115,132.7426,133.0359,13531.0
2020-03-10 13:50:00,149.61,149.81,149.11,149.12,16440.0,133.0004,133.1782,132.5559,132.5648,16440.0
2020-03-10 13:55:00,149.2,149.59,149.03,149.55,13414.0,132.6359,132.9826,132.4848,132.947,13414.0
2020-03-10 14:00:00,149.42,149.42,148.8,149.09,19085.0,132.8315,132.8315,132.2803,132.5381,19085.0
2020-03-10 14:05:00,149.05,149.93,148.84,149.93,18661.0,132.5026,133.2849,132.3159,133.2849,18661.0
2020-03-10 14:10:00,149.93,150.27,149.56,150.19,14193.0,133.2849,133.5871,132.9559,133.516,14193.0
2020-03-10 14:15:00,150.33,150.4,149.69,150.04,14301.0,133.6405,133.7027,133.0715,133.3826,14301.0
2020-03-10 14:20:00,150.06,150.39,149.33,149.33,19125.0,133.4004,133.6938,132.7515,132.7515,19125.0
2020-03-10 14:25:00,149.4,150.28,149.2,150.13,16238.0,132.8137,133.596,132.6359,133.4627,16238.0
2020-03-10 14:30:00,150.22,150.69,149.92,150.54,14119.0,133.5427,133.9605,133.276,133.8271,14119.0
2020-03-10 14:35:00,150.61,151.01,150.5,150.58,37954.0,133.8894,134.245,133.7916,133.8627,37954.0
2020-03-10 14:40:00,150.61,151.52,150.48,151.21,45116.0,133.8894,134.6983,133.7738,134.4228,45116.0
2020-03-10 14:45:00,151.24,151.99,151.04,151.92,39033.0,134.4494,135.1162,134.2716,135.0539,39033.0
2020-03-10 14:50:00,151.75,151.75,150.95,151.49,33676.0,134.9028,134.9028,134.1916,134.6717,33676.0
2020-03-10 14:55:00,151.46,151.61,150.57,151.13,45171.0,134.645,134.7783,133.8538,134.3516,45171.0
2020-03-10 15:00:00,151.28,151.79,150.79,151.79,48983.0,134.485,134.9384,134.0494,134.9384,48983.0
2020-03-10 15:05:00,151.85,152.05,151.51,151.59,33919.0,134.9917,135.1695,134.6895,134.7606,33919.0
2020-03-10 15:10:00,151.66,152.17,151.61,151.99,29947.0,134.8228,135.2762,134.7783,135.1162,29947.0
2020-03-10 15:15:00,152.12,153.25,151.61,153.14,42945.0,135.2317,136.2363,134.7783,136.1385,42945.0
2020-03-10 15:20:00,153.12,153.69,152.84,153.13,45154.0,136.1207,136.6274,135.8718,136.1296,45154.0
2020-03-10 15:25:00,153.11,153.14,152.24,152.49,42085.0,136.1118,136.1385,135.3384,135.5607,42085.0
2020-03-10 15:30:00,152.51,153.27,151.95,152.55,55408.0,135.5784,136.2541,135.0806,135.614,55408.0
2020-03-10 15:35:00,152.52,153.58,152.33,153.43,48557.0,135.5873,136.5296,135.4184,136.3963,48557.0
2020-03-10 15:40:00,153.48,153.63,152.83,152.86,50535.0,136.4407,136.5741,135.8629,135.8896,50535.0
2020-03-10 15:45:00,152.98,153.66,152.97,153.47,75632.0,135.9963,136.6008,135.9874,136.4319,75632.0
2020-03-10 15:50:00,153.41,153.99,153.36,153.89,167840.0,136.3785,136.8941,136.3341,136.8052,167840.0
2020-03-10 15:55:00,153.87,154.61,153.55,154.54,328228.0,136.7874,137.4453,136.503,137.3831,328228.0
2020-03-11 09:30:00,149.51,150.94,149.51,150.81,80341.0,132.9115,134.1827,132.9115,134.0672,80341.0
2020-03-11 09:35:00,150.54,151.05,150.08,150.08,26705.0,133.8271,134.2805,133.4182,133.4182,26705.0
2020-03-11 09:40:00,150.06,150.64,149.71,150.21,15332.0,133.4004,133.916,133.0893,133.5338,15332.0
2020-03-11 09:45:00,150.15,150.61,149.97,150.39,13050.0,133.4804,133.8894,133.3204,133.6938,13050.0
2020-03-11 09:50:00,150.23,150.87,150.05,150.43,11899.0,133.5516,134.1205,133.3915,133.7294,11899.0
2020-03-11 09:55:00,150.54,151.26,150.26,151.26,10618.0,133.8271,134.4672,133.5782,134.4672,10618.0
2020-03-11 10:00:00,151.14,151.5,150.74,151.02,14086.0,134.3605,134.6806,134.0049,134.2538,14086.0
2020-03-11 10:05:00,150.97,151.93,150.93,151.68,10867.0,134.2094,135.0628,134.1738,134.8406,10867.0
2020-03-11 10:10:00,151.89,151.89,151.35,151.41,11360.0,135.0273,135.0273,134.5472,134.6006,11360.0
2020-03-11 10:15:00,151.36,151.5,150.87,151.0,7613.0,134.5561,134.6806,134.1205,134.2361,7613.0
2020-03-11 10:20:00,151.02,151.11,150.52,150.69,9036.0,134.2538,134.3339,133.8094,133.9605,9036.0
2020-03-11 10:25:00,150.64,150.89,150.11,150.28,8288.0,133.916,134.1383,133.4449,133.596,8288.0
2020-03-11 10:30:00,150.23,150.55,149.91,150.55,10501.0,133.5516,133.836,133.2671,133.836,10501.0
2020-03-11 10:35:00,150.5,150.51,149.75,150.08,7353.0,133.7916,133.8005,133.1248,133.4182,7353.0
2020-03-11 10:40:00,149.93,150.13,149.66,149.76,8873.0,133.2849,133.4627,133.0448,133.1337,8873.0
2020-03-11 10:45:00,149.94,150.5,149.7,149.77,12105.0,133.2938,133.7916,133.0804,133.1426,12105.0
2020-03-11 10:50:00,149.79,149.9,149.56,149.66,8386.0,133.1604,133.2582,132.9559,133.0448,8386.0
2020-03-11 10:55:00,149.75,150.0,149.34,149.88,9100.0,133.1248,133.3471,132.7604,133.2404,9100.0
2020-03-11 11:00:00,149.95,150.39,149.43,149.43,14706.0,133.3026,133.6938,132.8404,132.8404,14706.0
2020-03-11 11:05:00,149.59,149.67,148.98,149.62,13220.0,132.9826,133.0537,132.4403,133.0093,13220.0
2020-03-11 11:10:00,149.59,149.96,149.44,149.81,14065.0,132.9826,133.3115,132.8493,133.1782,14065.0
2020-03-11 11:15:00,149.75,149.88,149.09,149.09,11181.0,133.1248,133.2404,132.5381,132.5381,11181.0
2020-03-11 11:20:00,149.18,149.23,148.41,148.43,13243.0,132.6181,132.6626,131.9336,131.9514,13243.0
2020-03-11 11:25:00,148.5,148.77,148.39,148.74,8361.0,132.0136,132.2536,131.9158,132.227,8361.0
2020-03-11 11:30:00,148.72,149.28,148.56,149.28,8022.0,132.2092,132.707,132.067,132.707,8022.0
2020-03-11 11:35:00,149.21,149.68,149.0,149.65,6526.0,132.6448,133.0626,132.4581,133.0359,6526.0
2020-03-11 11:40:00,149.56,149.68,149.06,149.21,7784.0,132.9559,133.0626,132.5114,132.6448,7784.0
2020-03-11 11:45:00,149.19,149.63,148.97,149.63,13062.0,132.627,133.0182,132.4314,133.0182,13062.0
2020-03-11 11:50:00,149.78,150.01,149.44,149.57,8343.0,133.1515,133.356,132.8493,132.9648,8343.0
2020-03-11 11:55:00,149.27,149.99,149.24,149.86,6831.0,132.6981,133.3382,132.6715,133.2226,6831.0
2020-03-11 12:00:00,149.82,150.15,149.34,150.15,9288.0,133.1871,133.4804,132.7604,133.4804,9288.0
2020-03-11 12:05:00,150.12,150.61,149.96,150.61,8503.0,133.4538,133.8894,133.3115,133.8894,8503.0
2020-03-11 12:10:00,150.64,151.09,150.47,150.87,9884.0,133.916,134.3161,133.7649,134.1205,9884.0
2020-03-11 12:15:00,150.94,151.34,150.77,151.14,65112.0,134.1827,134.5383,134.0316,134.3605,65112.0
2020-03-11 12:20:00,151.14,151.24,150.44,150.55,124982.0,134.3605,134.4494,133.7382,133.836,124982.0
2020-03-11 12:25:00,150.49,150.52,149.71,149.77,9797.0,133.7827,133.8094,133.0893,133.1426,9797.0
2020-03-11 12:30:00,149.7,149.85,149.3,149.42,8152.0,133.0804,133.2137,132.7248,132.8315,8152.0
2020-03-11 12:35:00,149.47,149.49,148.86,148.87,5884.0,132.8759,132.8937,132.3337,132.3425,5884.0
2020-03-11 12:40:00,148.87,149.06,148.45,148.78,6925.0,132.3425,132.5114,131.9692,132.2625,6925.0
2020-03-11 12:45:00,148.76,148.88,148.24,148.45,9399.0,132.2448,132.3514,131.7825,131.9692,9399.0
2020-03-11 12:50:00,148.41,148.73,148.16,148.21,7178.0,131.9336,132.2181,131.7114,131.7558,7178.0
2020-03-11 12:55:00,148.17,148.42,147.88,148.26,9675.0,131.7203,131.9425,131.4625,131.8003,9675.0
2020-03-11 13:00:00,148.21,148.21,147.7,147.8,7316.0,131.7558,131.7558,131.3024,131.3913,7316.0
2020-03-11 13:05:00,147.84,148.07,147.75,147.82,5429.0,131.4269,131.6314,131.3469,131.4091,5429.0
2020-03-11 13:10:00,147.81,148.17,147.79,148.05,8025.0,131.4002,131.7203,131.3824,131.6136,8025.0
2020-03-11 13:15:00,148.08,148.7,148.08,148.6,5993.0,131.6402,132.1914,131.6402,132.1025,5993.0
2020-03-11 13:20:00,148.77,148.87,148.35,148.38,5306.0,132.2536,132.3425,131.8803,131.9069,5306.0
2020-03-11 13:25:00,148.24,149.02,148.23,148.86,9147.0,131.7825,132.4759,131.7736,132.3337,9147.0
2020-03-11 13:30:00,148.81,149.11,148.62,148.64,5496.0,132.2892,132.5559,132.1203,132.1381,5496.0
2020-03-11 13:35:00,148.7,148.78,148.31,148.57,5601.0,132.1914,132.2625,131.8447,132.0758,5601.0
2020-03-11 13:40:00,148.42,148.54,148.06,148.22,9739.0,131.9425,132.0492,131.6225,131.7647,9739.0
2020-03-11 13:45:00,148.01,149.02,148.0,148.81,11978.0,131.578,132.4759,131.5691,132.2892,11978.0
2020-03-11 13:50:00,148.68,148.75,148.45,148.58,14041.0,132.1736,132.2359,131.9692,132.0847,14041.0
2020-03-11 13:55:00,148.69,149.43,148.68,149.14,9827.0,132.1825,132.8404,132.1736,132.5826,9827.0
2020-03-11 14:00:00,149.08,149.28,148.3,148.37,10545.0,132.5292,132.707,131.8358,131.8981,10545.0
2020-03-11 14:05:00,148.42,148.9,148.1,148.22,16318.0,131.9425,132.3692,131.658,131.7647,16318.0
2020-03-11 14:10:00,148.23,148.46,148.1,148.2,11280.0,131.7736,131.9781,131.658,131.7469,11280.0
2020-03-11 14:15:00,148.28,148.57,148.12,148.26,11530.0,131.818,132.0758,131.6758,131.8003,11530.0
2020-03-11 14:20:00,148.19,148.35,147.94,148.1,12852.0,131.738,131.8803,131.5158,131.658,12852.0
2020-03-11 14:25:00,148.14,148.35,147.93,148.02,13045.0,131.6936,131.8803,131.5069,131.5869,13045.0
2020-03-11 14:30:00,148.08,149.06,148.04,148.39,16035.0,131.6402,132.5114,131.6047,131.9158,16035.0
2020-03-11 14:35:00,148.51,149.04,148.33,148.96,14508.0,132.0225,132.4937,131.8625,132.4225,14508.0
2020-03-11 14:40:00,148.84,149.54,148.64,148.94,17984.0,132.3159,132.9382,132.1381,132.4048,17984.0
2020-03-11 14:45:00,148.95,149.39,148.76,148.81,14367.0,132.4137,132.8048,132.2448,132.2892,14367.0
2020-03-11 14:50:00,148.71,149.06,148.28,148.49,14798.0,132.2003,132.5114,131.818,132.0047,14798.0
2020-03-11 14:55:00,148.52,148.94,148.27,148.29,31344.0,132.0314,132.4048,131.8092,131.8269,31344.0
2020-03-11 15:00:00,148.23,148.48,147.51,147.56,18866.0,131.7736,131.9958,131.1335,131.178,18866.0
2020-03-11 15:05:00,147.57,147.6,146.59,146.72,40707.0,131.1869,131.2135,130.3157,130.4312,40707.0
2020-03-11 15:10:00,146.68,147.11,146.32,146.33,24786.0,130.3957,130.7779,130.0756,130.0845,24786.0
2020-03-11 15:15:00,146.3,146.76,146.04,146.39,32205.0,130.0579,130.4668,129.8267,130.1379,32205.0
2020-03-11 15:20:00,146.39,146.63,145.69,145.69,25583.0,130.1379,130.3512,129.5156,129.5156,25583.0
2020-03-11 15:25:00,145.78,147.13,145.78,147.13,24422.0,129.5956,130.7957,129.5956,130.7957,24422.0
2020-03-11 15:30:00,147.01,148.31,146.81,148.05,47710.0,130.689,131.8447,130.5112,131.6136,47710.0
2020-03-11 15:35:00,148.12,148.99,147.81,148.55,44459.0,131.6758,132.4492,131.4002,132.0581,44459.0
2020-03-11 15:40:00,148.55,149.29,148.3,148.44,42178.0,132.0581,132.7159,131.8358,131.9603,42178.0
2020-03-11 15:45:00,148.46,149.15,148.06,148.86,44379.0,131.9781,132.5915,131.6225,132.3337,44379.0
2020-03-11 15:50:00,148.79,149.33,147.39,148.4,108610.0,132.2714,132.7515,131.0269,131.9247,108610.0
2020-03-11 15:55:00,148.36,148.8,147.9,147.92,158156.0,131.8892,132.2803,131.4802,131.498,158156.0
2020-03-12 09:30:00,137.55,137.56,133.19,133.41,175377.0,123.1334,123.1423,119.2304,119.4273,175377.0
2020-03-12 09:35:00,133.21,133.7,132.88,133.49,12349.0,119.2483,119.6869,118.9529,119.4989,12349.0
2020-03-12 09:40:00,133.49,133.49,133.49,133.49,0.0,119.4989,119.4989,119.4989,119.4989,0.0
2020-03-12 09:45:00,133.49,133.49,133.49,133.49,0.0,119.4989,119.4989,119.4989,119.4989,0.0
2020-03-12 09:50:00,130.51,133.44,126.72,126.72,123067.0,116.8313,119.4542,113.4385,113.4385,123067.0
2020-03-12 09:55:00,126.72,129.97,125.86,129.76,122230.0,113.4385,116.3479,112.6686,116.1599,122230.0
2020-03-12 10:00:00,129.77,129.77,127.85,128.08,113859.0,116.1688,116.1688,114.4501,114.6559,113859.0
2020-03-12 10:05:00,128.11,131.1,128.1,131.04,111249.0,114.6828,117.3594,114.6738,117.3057,111249.0
2020-03-12 10:10:00,131.03,133.41,131.0,133.18,111997.0,117.2968,119.4273,117.2699,119.2214,111997.0
2020-03-12 10:15:00,133.31,134.04,132.03,132.75,53317.0,119.3378,119.9913,118.1919,118.8365,53317.0
2020-03-12 10:20:00,132.73,134.22,132.23,134.02,32501.0,118.8186,120.1524,118.371,119.9734,32501.0
2020-03-12 10:25:00,134.09,135.04,133.86,134.08,28979.0,120.036,120.8865,119.8301,120.0271,28979.0
2020-03-12 10:30:00,134.1,135.44,133.48,134.18,39251.0,120.045,121.2445,119.49,120.1166,39251.0
2020-03-12 10:35:00,134.1,134.69,133.45,134.15,33340.0,120.045,120.5732,119.4631,120.0898,33340.0
2020-03-12 10:40:00,134.13,135.0,133.97,134.53,35622.0,120.0718,120.8507,119.9286,120.4299,35622.0
2020-03-12 10:45:00,134.69,135.24,133.87,134.25,27197.0,120.5732,121.0655,119.8391,120.1793,27197.0
2020-03-12 10:50:00,134.34,135.61,134.11,135.55,29821.0,120.2598,121.3967,120.0539,121.343,29821.0
2020-03-12 10:55:00,135.45,135.45,134.82,135.1,34294.0,121.2535,121.2535,120.6895,120.9402,34294.0
2020-03-12 11:00:00,135.09,135.09,133.05,133.21,42393.0,120.9312,120.9312,119.105,119.2483,42393.0
2020-03-12 11:05:00,133.21,133.47,132.73,133.13,43322.0,119.2483,119.481,118.8186,119.1767,43322.0
2020-03-12 11:10:00,133.14,133.15,131.62,131.7,43965.0,119.1856,119.1946,117.8249,117.8965,43965.0
2020-03-12 11:15:00,131.69,132.54,130.76,130.85,55333.0,117.8876,118.6485,117.0551,117.1356,55333.0
2020-03-12 11:20:00,130.85,131.86,130.31,131.77,42965.0,117.1356,118.0398,116.6522,117.9592,42965.0
2020-03-12 11:25:00,131.83,132.09,130.84,130.84,36080.0,118.0129,118.2457,117.1267,117.1267,36080.0
2020-03-12 11:30:00,130.79,131.44,130.18,130.24,41311.0,117.0819,117.6638,116.5358,116.5896,41311.0
2020-03-12 11:35:00,130.27,130.93,129.58,129.7,33179.0,116.6164,117.2072,115.9987,116.1062,33179.0
2020-03-12 11:40:00,129.76,129.8,129.14,129.74,53929.0,116.1599,116.1957,115.6048,116.142,53929.0
2020-03-12 11:45:00,129.73,129.75,129.03,129.07,45728.0,116.133,116.1509,115.5064,115.5422,45728.0
2020-03-12 11:50:00,128.99,129.64,128.58,129.51,64846.0,115.4706,116.0524,115.1035,115.9361,64846.0
2020-03-12 11:55:00,129.59,129.9,129.15,129.17,40525.0,116.0077,116.2852,115.6138,115.6317,40525.0
2020-03-12 12:00:00,129.22,129.58,128.94,129.02,39600.0,115.6765,115.9987,115.4258,115.4974,39600.0
2020-03-12 12:05:00,129.07,129.39,128.63,128.67,41492.0,115.5422,115.8286,115.1483,115.1841,41492.0
2020-03-12 12:10:00,128.66,128.67,127.66,128.52,47327.0,115.1752,115.1841,114.28,115.0498,47327.0
2020-03-12 12:15:00,128.47,129.26,128.24,128.41,42258.0,115.0051,115.7123,114.7992,114.9514,42258.0
2020-03-12 12:20:00,128.46,130.56,128.41,130.38,43290.0,114.9961,116.876,114.9514,116.7149,43290.0
2020-03-12 12:25:00,130.46,131.14,130.35,130.55,41054.0,116.7865,117.3952,116.688,116.8671,41054.0
2020-03-12 12:30:00,130.54,130.54,128.94,128.94,42665.0,116.8581,116.8581,115.4258,115.4258,42665.0
2020-03-12 12:35:00,128.93,129.76,128.33,129.42,37939.0,115.4169,116.1599,114.8797,115.8555,37939.0
2020-03-12 12:40:00,129.36,129.36,128.52,129.18,17406.0,115.8018,115.8018,115.0498,115.6407,17406.0
2020-03-12 12:45:00,129.2,130.05,129.1,129.81,21103.0,115.6586,116.4195,115.569,116.2046,21103.0
2020-03-12 12:50:00,129.93,133.49,129.89,132.74,28418.0,116.312,119.4989,116.2762,118.8275,28418.0
2020-03-12 12:55:00,132.62,135.38,132.29,134.25,33709.0,118.7201,121.1908,118.4247,120.1793,33709.0
2020-03-12 13:00:00,134.25,137.01,133.1,136.93,27173.0,120.1793,122.65,119.1498,122.5784,27173.0
2020-03-12 13:05:00,137.11,137.88,135.51,136.58,34607.0,122.7395,123.4288,121.3072,122.2651,34607.0
2020-03-12 13:10:00,136.56,136.93,133.53,135.15,42149.0,122.2472,122.5784,119.5347,120.9849,42149.0
2020-03-12 13:15:00,135.12,135.46,134.11,134.77,45650.0,120.9581,121.2624,120.0539,120.6448,45650.0
2020-03-12 13:20:00,134.72,135.72,134.05,135.06,21198.0,120.6,121.4952,120.0002,120.9044,21198.0
2020-03-12 13:25:00,134.96,135.69,134.13,135.15,17218.0,120.8149,121.4683,120.0718,120.9849,17218.0
2020-03-12 13:30:00,135.14,135.87,134.13,134.3,16908.0,120.976,121.6295,120.0718,120.224,16908.0
2020-03-12 13:35:00,134.24,134.24,132.13,132.34,21221.0,120.1703,120.1703,118.2815,118.4695,21221.0
2020-03-12 13:40:00,132.28,133.08,132.0,132.93,13602.0,118.4157,119.1319,118.1651,118.9976,13602.0
2020-03-12 13:45:00,132.72,135.1,132.72,134.97,28586.0,118.8096,120.9402,118.8096,120.8238,28586.0
2020-03-12 13:50:00,134.89,135.36,134.04,134.13,24765.0,120.7522,121.1729,119.9913,120.0718,24765.0
2020-03-12 13:55:00,134.21,135.36,134.14,135.19,19645.0,120.1435,121.1729,120.0808,121.0207,19645.0
2020-03-12 14:00:00,135.1,135.71,133.58,134.71,23122.0,120.9402,121.4862,119.5795,120.5911,23122.0
2020-03-12 14:05:00,134.42,134.59,133.57,134.0,23812.0,120.3315,120.4836,119.5705,119.9555,23812.0
2020-03-12 14:10:00,133.98,134.12,132.53,133.01,25858.0,119.9376,120.0629,118.6395,119.0692,25858.0
2020-03-12 14:15:00,132.85,133.32,132.38,132.62,20638.0,118.926,119.3467,118.5053,118.7201,20638.0
2020-03-12 14:20:00,132.55,133.05,132.21,132.31,21667.0,118.6574,119.105,118.3531,118.4426,21667.0
2020-03-12 14:25:00,132.36,133.48,132.22,132.81,22650.0,118.4874,119.49,118.362,118.8902,22650.0
2020-03-12 14:30:00,132.8,132.92,132.1,132.1,22765.0,118.8812,118.9887,118.2546,118.2546,22765.0
2020-03-12 14:35:00,132.19,132.74,131.69,132.63,27192.0,118.3352,118.8275,117.8876,118.7291,27192.0
2020-03-12 14:40:00,132.58,133.08,132.31,132.65,27518.0,118.6843,119.1319,118.4426,118.747,27518.0
2020-03-12 14:45:00,132.69,133.76,132.32,133.64,29106.0,118.7828,119.7406,118.4516,119.6332,29106.0
2020-03-12 14:50:00,133.64,134.33,132.41,132.67,26076.0,119.6332,120.2509,118.5321,118.7649,26076.0
2020-03-12 14:55:00,132.62,132.88,131.26,131.43,25287.0,118.7201,118.9529,117.5027,117.6548,25287.0
2020-03-12 15:00:00,131.5,132.08,131.37,131.38,25117.0,117.7175,118.2367,117.6011,117.6101,25117.0
2020-03-12 15:05:00,131.3,133.01,130.96,132.52,41387.0,117.5385,119.0692,117.2341,118.6306,41387.0
2020-03-12 15:10:00,132.54,133.74,132.36,132.39,43845.0,118.6485,119.7227,118.4874,118.5142,43845.0
2020-03-12 15:15:00,132.39,132.4,131.29,131.51,44755.0,118.5142,118.5232,117.5295,117.7264,44755.0
2020-03-12 15:20:00,131.55,131.84,131.1,131.56,64816.0,117.7623,118.0219,117.3594,117.7712,64816.0
2020-03-12 15:25:00,131.55,131.84,131.16,131.25,41116.0,117.7623,118.0219,117.4131,117.4937,41116.0
2020-03-12 15:30:00,131.24,132.3,130.97,131.11,67938.0,117.4847,118.4336,117.243,117.3684,67938.0
2020-03-12 15:35:00,131.05,131.77,130.87,131.65,57668.0,117.3147,117.9592,117.1535,117.8518,57668.0
2020-03-12 15:40:00,131.65,133.64,131.55,132.23,101921.0,117.8518,119.6332,117.7623,118.371,101921.0
2020-03-12 15:45:00,132.23,133.89,132.23,133.6,160396.0,118.371,119.857,118.371,119.5974,160396.0
2020-03-12 15:50:00,133.48,134.2,132.61,132.61,138476.0,119.49,120.1345,118.7112,118.7112,138476.0
2020-03-12 15:55:00,132.61,132.61,130.24,130.28,199978.0,118.7112,118.7112,116.5896,116.6254,199978.0
2020-03-13 09:30:00,136.99,137.96,135.51,137.07,141275.0,122.6321,123.5004,121.3072,122.7037,141275.0
2020-03-13 09:35:00,136.88,137.13,135.6,135.6,37691.0,122.5336,122.7574,121.3878,121.3878,37691.0
2020-03-13 09:40:00,135.27,135.69,133.94,134.98,26747.0,121.0924,121.4683,119.9018,120.8328,26747.0
2020-03-13 09:45:00,135.1,136.11,134.94,135.96,28094.0,120.9402,121.8443,120.797,121.71,28094.0
2020-03-13 09:50:00,135.81,135.81,134.15,134.26,43045.0,121.5758,121.5758,120.0898,120.1882,43045.0
2020-03-13 09:55:00,134.22,134.53,132.72,133.37,43463.0,120.1524,120.4299,118.8096,119.3915,43463.0
2020-03-13 10:00:00,133.35,133.75,132.87,133.35,23181.0,119.3736,119.7317,118.9439,119.3736,23181.0
2020-03-13 10:05:00,133.14,133.83,132.76,133.46,20099.0,119.1856,119.8033,118.8454,119.4721,20099.0
2020-03-13 10:10:00,133.37,133.96,132.81,133.25,19435.0,119.3915,119.9197,118.8902,119.2841,19435.0
2020-03-13 10:15:00,133.28,135.76,133.07,135.51,22285.0,119.3109,121.531,119.1229,121.3072,22285.0
2020-03-13 10:20:00,135.59,136.57,135.21,135.21,12193.0,121.3788,122.2561,121.0387,121.0387,12193.0
2020-03-13 10:25:00,135.08,135.58,134.32,134.4,17842.0,120.9223,121.3699,120.2419,120.3135,17842.0
2020-03-13 10:30:00,134.34,134.65,133.46,133.85,15674.0,120.2598,120.5373,119.4721,119.8212,15674.0
2020-03-13 10:35:00,133.84,134.17,133.35,133.73,18858.0,119.8122,120.1077,119.3736,119.7138,18858.0
2020-03-13 10:40:00,133.79,133.88,132.97,133.2,23508.0,119.7675,119.848,119.0334,119.2393,23508.0
2020-03-13 10:45:00,133.26,133.48,132.46,132.55,32192.0,119.293,119.49,118.5769,118.6574,32192.0
2020-03-13 10:50:00,132.63,132.96,132.51,132.61,16575.0,118.7291,119.0245,118.6216,118.7112,16575.0
2020-03-13 10:55:00,132.63,132.75,131.45,131.68,30188.0,118.7291,118.8365,117.6727,117.8786,30188.0
2020-03-13 11:00:00,131.59,133.11,131.35,132.82,18654.0,117.7981,119.1588,117.5832,118.8991,18654.0
2020-03-13 11:05:00,132.74,133.11,132.51,132.94,14085.0,118.8275,119.1588,118.6216,119.0066,14085.0
2020-03-13 11:10:00,133.07,133.63,132.41,133.53,13981.0,119.1229,119.6243,118.5321,119.5347,13981.0
2020-03-13 11:15:00,133.71,133.71,132.12,132.31,14838.0,119.6959,119.6959,118.2725,118.4426,14838.0
2020-03-13 11:20:00,132.35,132.91,131.87,131.9,13467.0,118.4784,118.9797,118.0487,118.0756,13467.0
2020-03-13 11:25:00,131.78,131.86,130.88,130.88,14305.0,117.9681,118.0398,117.1625,117.1625,14305.0
2020-03-13 11:30:00,130.68,131.05,129.83,130.01,22094.0,116.9834,117.3147,116.2225,116.3837,22094.0
2020-03-13 11:35:00,130.05,130.86,130.05,130.22,12761.0,116.4195,117.1446,116.4195,116.5717,12761.0
2020-03-13 11:40:00,130.16,130.29,129.61,129.69,14982.0,116.5179,116.6343,116.0256,116.0972,14982.0
2020-03-13 11:45:00,129.86,130.01,129.27,129.35,14335.0,116.2494,116.3837,115.7212,115.7928,14335.0
2020-03-13 11:50:00,129.39,130.32,129.32,130.28,41863.0,115.8286,116.6612,115.766,116.6254,41863.0
2020-03-13 11:55:00,130.57,131.89,130.49,131.43,21577.0,116.885,118.0666,116.8134,117.6548,21577.0
2020-03-13 12:00:00,131.7,131.72,130.28,130.66,9053.0,117.8965,117.9144,116.6254,116.9655,9053.0
2020-03-13 12:05:00,130.61,130.95,129.8,130.91,12988.0,116.9208,117.2251,116.1957,117.1893,12988.0
2020-03-13 12:10:00,130.88,131.81,130.61,131.78,9356.0,117.1625,117.995,116.9208,117.9681,9356.0
2020-03-13 12:15:00,131.86,132.31,131.43,131.43,12656.0,118.0398,118.4426,117.6548,117.6548,12656.0
2020-03-13 12:20:00,131.39,131.57,130.83,130.84,14378.0,117.619,117.7802,117.1177,117.1267,14378.0
2020-03-13 12:25:00,130.91,131.77,130.69,131.19,9283.0,117.1893,117.9592,116.9924,117.44,9283.0
2020-03-13 12:30:00,131.14,132.96,131.14,132.73,20466.0,117.3952,119.0245,117.3952,118.8186,20466.0
2020-03-13 12:35:00,132.66,132.73,132.05,132.73,11121.0,118.7559,118.8186,118.2099,118.8186,11121.0
2020-03-13 12:40:00,132.71,133.77,132.69,133.61,21499.0,118.8007,119.7496,118.7828,119.6063,21499.0
2020-03-13 12:45:00,133.72,134.24,133.31,134.21,18878.0,119.7048,120.1703,119.3378,120.1435,18878.0
2020-03-13 12:50:00,134.45,134.85,134.1,134.16,7124.0,120.3583,120.7164,120.045,120.0987,7124.0
2020-03-13 12:55:00,134.04,134.06,132.93,132.97,11711.0,119.9913,120.0092,118.9976,119.0334,11711.0
2020-03-13 13:00:00,133.14,133.16,132.59,132.69,16479.0,119.1856,119.2035,118.6933,118.7828,16479.0
2020-03-13 13:05:00,132.53,132.9,132.12,132.79,19096.0,118.6395,118.9708,118.2725,118.8723,19096.0
2020-03-13 13:10:00,132.84,133.65,132.56,133.65,12738.0,118.9171,119.6422,118.6664,119.6422,12738.0
2020-03-13 13:15:00,134.06,134.19,133.24,134.07,14238.0,120.0092,120.1256,119.2751,120.0181,14238.0
2020-03-13 13:20:00,133.85,135.03,133.85,135.03,11042.0,119.8212,120.8775,119.8212,120.8775,11042.0
2020-03-13 13:25:00,135.03,135.57,134.81,135.45,10008.0,120.8775,121.3609,120.6806,121.2535,10008.0
2020-03-13 13:30:00,135.69,135.96,134.81,134.81,11272.0,121.4683,121.71,120.6806,120.6806,11272.0
2020-03-13 13:35:00,134.64,134.64,132.71,133.62,21280.0,120.5284,120.5284,118.8007,119.6153,21280.0
2020-03-13 13:40:00,133.74,134.85,133.74,134.67,13573.0,119.7227,120.7164,119.7227,120.5552,13573.0
2020-03-13 13:45:00,134.76,135.2,134.76,134.99,8868.0,120.6358,121.0297,120.6358,120.8417,8868.0
2020-03-13 13:50:00,135.0,135.54,134.9,135.44,8821.0,120.8507,121.3341,120.7611,121.2445,8821.0
2020-03-13 13:55:00,135.36,135.36,134.45,134.54,16168.0,121.1729,121.1729,120.3583,120.4389,16168.0
2020-03-13 14:00:00,134.53,134.89,133.92,134.74,21301.0,120.4299,120.7522,119.8839,120.6179,21301.0
2020-03-13 14:05:00,134.74,134.74,133.25,134.12,20011.0,120.6179,120.6179,119.2841,120.0629,20011.0
2020-03-13 14:10:00,134.15,134.83,133.92,134.4,21997.0,120.0898,120.6985,119.8839,120.3135,21997.0
2020-03-13 14:15:00,134.47,135.31,134.47,134.59,21849.0,120.3762,121.1282,120.3762,120.4836,21849.0
2020-03-13 14:20:00,134.8,135.04,134.2,134.69,18432.0,120.6716,120.8865,120.1345,120.5732,18432.0
2020-03-13 14:25:00,134.77,134.77,133.69,133.71,14601.0,120.6448,120.6448,119.678,119.6959,14601.0
2020-03-13 14:30:00,133.75,133.86,133.2,133.43,20686.0,119.7317,119.8301,119.2393,119.4452,20686.0
2020-03-13 14:35:00,133.53,133.67,132.49,132.74,23642.0,119.5347,119.6601,118.6037,118.8275,23642.0
2020-03-13 14:40:00,132.72,133.6,132.01,133.26,66657.0,118.8096,119.5974,118.174,119.293,66657.0
2020-03-13 14:45:00,133.38,133.48,132.85,132.86,25553.0,119.4005,119.49,118.926,118.935,25553.0
2020-03-13 14:50:00,132.79,133.61,132.66,133.37,19572.0,118.8723,119.6063,118.7559,119.3915,19572.0
2020-03-13 14:55:00,133.36,134.16,133.27,134.16,20042.0,119.3825,120.0987,119.302,120.0987,20042.0
2020-03-13 15:00:00,134.23,135.34,133.93,134.05,24455.0,120.1614,121.155,119.8928,120.0002,24455.0
2020-03-13 15:05:00,134.28,134.84,134.09,134.13,22406.0,120.2061,120.7074,120.036,120.0718,22406.0
2020-03-13 15:10:00,134.15,134.43,133.05,134.23,26126.0,120.0898,120.3404,119.105,120.1614,26126.0
2020-03-13 15:15:00,134.28,134.98,134.18,134.67,15862.0,120.2061,120.8328,120.1166,120.5552,15862.0
2020-03-13 15:20:00,134.67,135.35,134.28,134.96,23800.0,120.5552,121.164,120.2061,120.8149,23800.0
2020-03-13 15:25:00,134.88,135.88,134.85,135.42,53108.0,120.7432,121.6384,120.7164,121.2266,53108.0
2020-03-13 15:30:00,135.4,135.87,130.07,131.73,59847.0,121.2087,121.6295,116.4374,117.9234,59847.0
2020-03-13 15:35:00,131.75,134.93,131.65,134.56,50558.0,117.9413,120.788,117.8518,120.4568,50558.0
2020-03-13 15:40:00,134.56,136.73,134.06,135.86,34088.0,120.4568,122.3993,120.0092,121.6205,34088.0
2020-03-13 15:45:00,135.88,137.18,135.86,136.94,46696.0,121.6384,122.8022,121.6205,122.5873,46696.0
2020-03-13 15:50:00,136.99,139.89,136.94,139.81,86541.0,122.6321,125.2281,122.5873,125.1565,86541.0
2020-03-13 15:55:00,139.89,144.53,139.16,144.5,330536.0,125.2281,129.3818,124.5747,129.355,330536.0
2020-03-16 09:30:00,128.06,128.06,127.5,127.89,65802.0,114.638,114.638,114.1367,114.4859,65802.0
2020-03-16 09:35:00,127.89,127.89,127.89,127.89,0.0,114.4859,114.4859,114.4859,114.4859,0.0
2020-03-16 09:40:00,127.89,127.89,127.89,127.89,0.0,114.4859,114.4859,114.4859,114.4859,0.0
2020-03-16 09:45:00,126.23,127.49,124.09,125.13,98216.0,112.9998,114.1278,111.0841,112.0151,98216.0
2020-03-16 09:50:00,124.65,127.89,124.1,127.89,59270.0,111.5854,114.4859,111.0931,114.4859,59270.0
2020-03-16 09:55:00,127.91,128.95,127.08,127.08,49172.0,114.5038,115.4348,113.7608,113.7608,49172.0
2020-03-16 10:00:00,127.02,127.12,125.7,126.01,71971.0,113.707,113.7966,112.5254,112.8029,71971.0
2020-03-16 10:05:00,126.1,128.21,126.1,128.03,30604.0,112.8835,114.7723,112.8835,114.6112,30604.0
2020-03-16 10:10:00,128.04,129.67,127.93,128.78,50407.0,114.6201,116.0793,114.5217,115.2826,50407.0
2020-03-16 10:15:00,128.55,129.03,127.81,128.02,38302.0,115.0767,115.5064,114.4142,114.6022,38302.0
2020-03-16 10:20:00,128.08,129.16,127.7,128.71,35222.0,114.6559,115.6228,114.3158,115.2199,35222.0
2020-03-16 10:25:00,128.67,129.31,127.0,127.0,54561.0,115.1841,115.757,113.6891,113.6891,54561.0
2020-03-16 10:30:00,127.04,128.87,127.03,128.73,43587.0,113.7249,115.3631,113.716,115.2378,43587.0
2020-03-16 10:35:00,128.84,129.1,127.08,128.46,51508.0,115.3363,115.569,113.7608,114.9961,51508.0
2020-03-16 10:40:00,128.68,128.68,126.66,127.83,39808.0,115.1931,115.1931,113.3848,114.4321,39808.0
2020-03-16 10:45:00,127.82,128.71,126.76,126.95,45456.0,114.4232,115.2199,113.4743,113.6444,45456.0
2020-03-16 10:50:00,126.82,127.17,125.78,126.76,32369.0,113.528,113.8413,112.597,113.4743,32369.0
2020-03-16 10:55:00,126.87,127.99,126.3,127.35,44541.0,113.5728,114.5754,113.0625,114.0025,44541.0
2020-03-16 11:00:00,127.3,128.24,126.67,128.05,37506.0,113.9577,114.7992,113.3937,114.6291,37506.0
2020-03-16 11:05:00,128.0,129.17,127.85,129.17,24466.0,114.5843,115.6317,114.4501,115.6317,24466.0
2020-03-16 11:10:00,129.14,130.89,129.05,130.2,27318.0,115.6048,117.1714,115.5243,116.5537,27318.0
2020-03-16 11:15:00,130.21,130.99,129.91,130.82,33119.0,116.5627,117.2609,116.2941,117.1088,33119.0
2020-03-16 11:20:00,130.82,131.72,129.96,131.43,43624.0,117.1088,117.9144,116.3389,117.6548,43624.0
2020-03-16 11:25:00,131.36,131.5,130.57,131.0,23974.0,117.5922,117.7175,116.885,117.2699,23974.0
2020-03-16 11:30:00,131.27,131.42,129.35,129.35,18434.0,117.5116,117.6459,115.7928,115.7928,18434.0
2020-03-16 11:35:00,129.33,130.72,129.33,130.39,19093.0,115.7749,117.0192,115.7749,116.7238,19093.0
2020-03-16 11:40:00,130.55,130.74,129.64,130.39,28567.0,116.8671,117.0372,116.0524,116.7238,28567.0
2020-03-16 11:45:00,130.34,130.58,129.5,130.0,23063.0,116.6791,116.8939,115.9271,116.3747,23063.0
2020-03-16 11:50:00,130.09,130.49,129.7,130.11,22209.0,116.4553,116.8134,116.1062,116.4732,22209.0
2020-03-16 11:55:00,130.21,130.79,129.48,130.79,24384.0,116.5627,117.0819,115.9092,117.0819,24384.0
2020-03-16 12:00:00,130.76,131.4,130.0,131.38,18095.0,117.0551,117.628,116.3747,117.6101,18095.0
2020-03-16 12:05:00,131.28,131.36,130.85,131.05,13838.0,117.5206,117.5922,117.1356,117.3147,13838.0
2020-03-16 12:10:00,130.99,130.99,129.26,129.32,26860.0,117.2609,117.2609,115.7123,115.766,26860.0
2020-03-16 12:15:00,129.32,129.47,127.66,127.83,23327.0,115.766,115.9003,114.28,114.4321,23327.0
2020-03-16 12:20:00,127.77,128.15,127.09,127.37,16540.0,114.3784,114.7186,113.7697,114.0204,16540.0
2020-03-16 12:25:00,127.4,128.5,127.07,127.38,20624.0,114.0472,115.0319,113.7518,114.0293,20624.0
2020-03-16 12:30:00,127.51,128.11,127.4,127.65,19138.0,114.1457,114.6828,114.0472,114.271,19138.0
2020-03-16 12:35:00,127.72,128.91,127.7,128.01,15060.0,114.3337,115.399,114.3158,114.5933,15060.0
2020-03-16 12:40:00,128.09,128.42,127.82,128.03,17031.0,114.6649,114.9603,114.4232,114.6112,17031.0
2020-03-16 12:45:00,127.95,127.96,126.87,127.01,15309.0,114.5396,114.5485,113.5728,113.6981,15309.0
2020-03-16 12:50:00,126.98,126.98,125.51,125.54,15101.0,113.6712,113.6712,112.3553,112.3822,15101.0
2020-03-16 12:55:00,125.45,126.1,125.31,126.05,17424.0,112.3016,112.8835,112.1763,112.8387,17424.0
2020-03-16 13:00:00,125.93,127.09,125.91,127.0,17753.0,112.7313,113.7697,112.7134,113.6891,17753.0
2020-03-16 13:05:00,127.41,127.41,125.87,126.11,13826.0,114.0562,114.0562,112.6776,112.8924,13826.0
2020-03-16 13:10:00,125.99,127.64,125.82,127.25,13475.0,112.785,114.2621,112.6328,113.9129,13475.0
2020-03-16 13:15:00,127.18,127.19,126.16,126.25,14056.0,113.8503,113.8592,112.9372,113.0177,14056.0
2020-03-16 13:20:00,126.14,126.43,125.46,126.22,17791.0,112.9193,113.1789,112.3105,112.9909,17791.0
2020-03-16 13:25:00,126.22,126.26,125.71,125.93,20964.0,112.9909,113.0267,112.5343,112.7313,20964.0
2020-03-16 13:30:00,125.89,125.91,124.53,125.25,22190.0,112.6955,112.7134,111.478,112.1226,22190.0
2020-03-16 13:35:00,125.18,125.59,124.44,125.39,19266.0,112.0599,112.4269,111.3975,112.2479,19266.0
2020-03-16 13:40:00,125.38,125.46,124.77,124.95,18066.0,112.2389,112.3105,111.6929,111.854,18066.0
2020-03-16 13:45:00,125.05,126.28,124.87,125.64,17169.0,111.9435,113.0446,111.7824,112.4717,17169.0
2020-03-16 13:50:00,125.62,126.05,125.47,125.47,14131.0,112.4538,112.8387,112.3195,112.3195,14131.0
2020-03-16 13:55:00,125.51,126.25,125.21,125.21,21878.0,112.3553,113.0177,112.0868,112.0868,21878.0
2020-03-16 14:00:00,125.26,125.63,124.79,125.08,33710.0,112.1315,112.4627,111.7108,111.9704,33710.0
2020-03-16 14:05:00,124.94,125.83,124.94,125.51,19009.0,111.845,112.6418,111.845,112.3553,19009.0
2020-03-16 14:10:00,125.57,126.19,125.43,125.84,27520.0,112.409,112.964,112.2837,112.6507,27520.0
2020-03-16 14:15:00,125.84,126.11,125.0,125.0,21240.0,112.6507,112.8924,111.8988,111.8988,21240.0
2020-03-16 14:20:00,125.08,125.62,125.05,125.38,18623.0,111.9704,112.4538,111.9435,112.2389,18623.0
2020-03-16 14:25:00,125.28,126.18,125.06,126.18,20024.0,112.1494,112.9551,111.9525,112.9551,20024.0
2020-03-16 14:30:00,126.17,128.62,125.71,128.44,28847.0,112.9461,115.1393,112.5343,114.9782,28847.0
2020-03-16 14:35:00,128.47,129.12,126.96,127.3,27045.0,115.0051,115.5869,113.6533,113.9577,27045.0
2020-03-16 14:40:00,127.31,127.31,125.63,126.23,30053.0,113.9666,113.9666,112.4627,112.9998,30053.0
2020-03-16 14:45:00,126.37,126.69,125.43,126.05,21666.0,113.1252,113.4116,112.2837,112.8387,21666.0
2020-03-16 14:50:00,126.21,126.82,125.53,126.6,22029.0,112.9819,113.528,112.3732,113.3311,22029.0
2020-03-16 14:55:00,126.46,127.42,126.03,127.39,19819.0,113.2057,114.0651,112.8208,114.0383,19819.0
2020-03-16 15:00:00,127.38,128.74,126.76,126.76,29154.0,114.0293,115.2468,113.4743,113.4743,29154.0
2020-03-16 15:05:00,126.74,127.09,126.01,126.28,32571.0,113.4564,113.7697,112.8029,113.0446,32571.0
2020-03-16 15:10:00,126.22,127.15,126.05,126.22,41050.0,112.9909,113.8234,112.8387,112.9909,41050.0
2020-03-16 15:15:00,126.18,127.5,126.14,127.15,54259.0,112.9551,114.1367,112.9193,113.8234,54259.0
2020-03-16 15:20:00,127.23,127.44,126.22,127.04,44934.0,113.895,114.083,112.9909,113.7249,44934.0
2020-03-16 15:25:00,127.03,127.5,126.01,126.18,53109.0,113.716,114.1367,112.8029,112.9551,53109.0
2020-03-16 15:30:00,126.23,126.24,124.29,125.09,53224.0,112.9998,113.0088,111.2632,111.9793,53224.0
2020-03-16 15:35:00,125.12,125.13,124.37,124.91,55900.0,112.0062,112.0151,111.3348,111.8182,55900.0
2020-03-16 15:40:00,124.93,127.63,124.5,127.19,60803.0,111.8361,114.2531,111.4512,113.8592,60803.0
2020-03-16 15:45:00,127.18,127.41,125.75,126.73,71779.0,113.8503,114.0562,112.5702,113.4474,71779.0
2020-03-16 15:50:00,126.59,126.62,124.34,124.43,149026.0,113.3221,113.349,111.3079,111.3885,149026.0
2020-03-16 15:55:00,124.37,124.4,122.05,122.46,244274.0,111.3348,111.3616,109.2579,109.625,244274.0
2020-03-17 09:30:00,124.45,124.84,121.6,122.11,86520.0,111.4064,111.7555,108.8551,109.3117,86520.0
2020-03-17 09:35:00,122.36,122.37,120.02,120.53,51758.0,109.5355,109.5444,107.4407,107.8973,51758.0
2020-03-17 09:40:00,120.51,120.51,118.45,118.6,34515.0,107.8794,107.8794,106.0353,106.1695,34515.0
2020-03-17 09:45:00,118.6,121.93,118.43,120.76,44316.0,106.1695,109.1505,106.0174,108.1032,44316.0
2020-03-17 09:50:00,120.98,120.98,118.73,118.73,47705.0,108.3001,108.3001,106.2859,106.2859,47705.0
2020-03-17 09:55:00,118.74,119.88,118.66,119.28,35957.0,106.2949,107.3154,106.2233,106.7783,35957.0
2020-03-17 10:00:00,119.36,120.02,118.66,120.02,30124.0,106.8499,107.4407,106.2233,107.4407,30124.0
2020-03-17 10:05:00,120.02,120.88,119.53,120.37,24459.0,107.4407,108.2106,107.0021,107.754,24459.0
2020-03-17 10:10:00,120.53,121.11,120.1,120.39,26186.0,107.8973,108.4165,107.5123,107.7719,26186.0
2020-03-17 10:15:00,120.54,121.29,120.09,120.22,13395.0,107.9062,108.5776,107.5034,107.6198,13395.0
2020-03-17 10:20:00,120.23,120.83,119.72,119.94,15468.0,107.6287,108.1658,107.1722,107.3691,15468.0
2020-03-17 10:25:00,120.01,120.61,119.65,120.13,15665.0,107.4318,107.9689,107.1095,107.5392,15665.0
2020-03-17 10:30:00,120.23,120.95,120.12,120.31,32561.0,107.6287,108.2732,107.5302,107.7003,32561.0
2020-03-17 10:35:00,120.22,121.53,119.8,120.1,36788.0,107.6198,108.7925,107.2438,107.5123,36788.0
2020-03-17 10:40:00,120.03,120.41,119.17,120.13,23571.0,107.4497,107.7898,106.6798,107.5392,23571.0
2020-03-17 10:45:00,120.42,120.96,119.45,120.44,20688.0,107.7988,108.2822,106.9305,107.8167,20688.0
2020-03-17 10:50:00,120.45,120.59,119.38,119.97,26669.0,107.8256,107.951,106.8678,107.396,26669.0
2020-03-17 10:55:00,119.91,120.66,119.29,120.46,16710.0,107.3422,108.0136,106.7872,107.8346,16710.0
2020-03-17 11:00:00,120.37,120.55,119.43,119.68,30816.0,107.754,107.9152,106.9126,107.1363,30816.0
2020-03-17 11:05:00,119.68,120.66,119.64,120.59,26688.0,107.1363,108.0136,107.1005,107.951,26688.0
2020-03-17 11:10:00,120.6,121.64,120.34,121.36,33058.0,107.9599,108.8909,107.7272,108.6403,33058.0
2020-03-17 11:15:00,121.47,121.7,120.79,121.31,26446.0,108.7387,108.9446,108.13,108.5955,26446.0
2020-03-17 11:20:00,121.41,121.5,120.55,120.81,55053.0,108.685,108.7656,107.9152,108.1479,55053.0
2020-03-17 11:25:00,120.8,122.43,120.71,121.5,60875.0,108.139,109.5981,108.0584,108.7656,60875.0
2020-03-17 11:30:00,121.5,121.74,120.91,121.23,36819.0,108.7656,108.9804,108.2374,108.5239,36819.0
2020-03-17 11:35:00,121.04,121.08,119.32,119.41,22109.0,108.3538,108.3896,106.8141,106.8946,22109.0
2020-03-17 11:40:00,119.36,119.6,118.6,118.8,49641.0,106.8499,107.0647,106.1695,106.3486,49641.0
2020-03-17 11:45:00,118.77,119.68,118.74,119.61,24014.0,106.3217,107.1363,106.2949,107.0737,24014.0
2020-03-17 11:50:00,119.47,120.66,119.39,119.65,21594.0,106.9484,108.0136,106.8767,107.1095,21594.0
2020-03-17 11:55:00,119.94,119.94,119.03,119.77,31795.0,107.3691,107.3691,106.5545,107.2169,31795.0
2020-03-17 12:00:00,119.73,120.44,119.54,120.21,21719.0,107.1811,107.8167,107.011,107.6108,21719.0
2020-03-17 12:05:00,120.23,122.78,120.18,122.77,24142.0,107.6287,109.9114,107.5839,109.9025,24142.0
2020-03-17 12:10:00,122.76,124.31,122.66,124.19,34445.0,109.8935,111.2811,109.804,111.1737,34445.0
2020-03-17 12:15:00,124.21,124.21,122.44,122.91,29096.0,111.1916,111.1916,109.6071,110.0278,29096.0
2020-03-17 12:20:00,123.07,123.07,121.47,122.38,26748.0,110.171,110.171,108.7387,109.5534,26748.0
2020-03-17 12:25:00,122.34,122.82,122.34,122.63,12045.0,109.5176,109.9472,109.5176,109.7772,12045.0
2020-03-17 12:30:00,122.59,122.98,122.35,122.73,20045.0,109.7414,110.0905,109.5265,109.8667,20045.0
2020-03-17 12:35:00,122.6,122.71,121.74,122.1,20346.0,109.7503,109.8488,108.9804,109.3027,20346.0
2020-03-17 12:40:00,122.15,122.18,121.64,121.8,16157.0,109.3475,109.3743,108.8909,109.0342,16157.0
2020-03-17 12:45:00,121.83,122.11,121.74,122.01,12426.0,109.061,109.3117,108.9804,109.2221,12426.0
2020-03-17 12:50:00,121.9,121.92,120.85,121.39,16834.0,109.1237,109.1416,108.1837,108.6671,16834.0
2020-03-17 12:55:00,121.43,121.65,120.79,121.23,16856.0,108.7029,108.8999,108.13,108.5239,16856.0
2020-03-17 13:00:00,121.37,122.34,121.3,121.71,39282.0,108.6492,109.5176,108.5866,108.9536,39282.0
2020-03-17 13:05:00,121.79,122.02,121.26,121.26,16405.0,109.0252,109.2311,108.5507,108.5507,16405.0
2020-03-17 13:10:00,121.39,121.39,120.62,120.75,28027.0,108.6671,108.6671,107.9778,108.0942,28027.0
2020-03-17 13:15:00,120.47,121.12,120.06,121.09,30890.0,107.8435,108.4254,107.4765,108.3986,30890.0
2020-03-17 13:20:00,120.95,121.46,120.72,120.98,22260.0,108.2732,108.7298,108.0673,108.3001,22260.0
2020-03-17 13:25:00,121.09,121.13,120.56,120.66,20148.0,108.3986,108.4344,107.9241,108.0136,20148.0
2020-03-17 13:30:00,120.62,121.91,120.44,121.82,18986.0,107.9778,109.1326,107.8167,109.0521,18986.0
2020-03-17 13:35:00,122.02,122.13,121.51,122.13,10405.0,109.2311,109.3296,108.7745,109.3296,10405.0
2020-03-17 13:40:00,122.02,122.5,121.93,122.36,23583.0,109.2311,109.6608,109.1505,109.5355,23583.0
2020-03-17 13:45:00,122.39,123.43,122.27,122.98,21467.0,109.5623,110.4933,109.4549,110.0905,21467.0
2020-03-17 13:50:00,122.9,123.72,122.65,122.67,15702.0,110.0189,110.7529,109.7951,109.813,15702.0
2020-03-17 13:55:00,122.44,123.14,122.44,122.58,14054.0,109.6071,110.2337,109.6071,109.7324,14054.0
2020-03-17 14:00:00,122.71,122.86,121.67,122.24,20099.0,109.8488,109.9831,108.9178,109.428,20099.0
2020-03-17 14:05:00,122.22,123.44,121.94,123.36,12264.0,109.4101,110.5023,109.1595,110.4306,12264.0
2020-03-17 14:10:00,123.41,123.96,123.37,123.76,15474.0,110.4754,110.9678,110.4396,110.7887,15474.0
2020-03-17 14:15:00,123.78,124.35,123.59,124.19,19468.0,110.8066,111.3169,110.6365,111.1737,19468.0
2020-03-17 14:20:00,124.27,124.4,123.33,123.58,21528.0,111.2453,111.3616,110.4038,110.6276,21528.0
2020-03-17 14:25:00,123.39,124.17,122.83,123.98,16310.0,110.4575,111.1558,109.9562,110.9857,16310.0
2020-03-17 14:30:00,123.98,124.75,123.98,124.46,20177.0,110.9857,111.675,110.9857,111.4154,20177.0
2020-03-17 14:35:00,124.31,125.47,124.25,125.08,47490.0,111.2811,112.3195,111.2274,111.9704,47490.0
2020-03-17 14:40:00,125.11,125.52,124.62,124.92,28190.0,111.9972,112.3643,111.5586,111.8271,28190.0
2020-03-17 14:45:00,124.74,124.89,124.09,124.23,40005.0,111.666,111.8003,111.0841,111.2095,40005.0
2020-03-17 14:50:00,124.23,124.52,123.62,124.09,27882.0,111.2095,111.4691,110.6634,111.0841,27882.0
2020-03-17 14:55:00,124.3,124.89,124.04,124.76,20471.0,111.2721,111.8003,111.0394,111.6839,20471.0
2020-03-17 15:00:00,124.76,124.91,122.81,123.19,46707.0,111.6839,111.8182,109.9383,110.2785,46707.0
2020-03-17 15:05:00,123.16,124.43,122.7,124.02,42254.0,110.2516,111.3885,109.8398,111.0215,42254.0
2020-03-17 15:10:00,124.31,124.97,124.0,124.75,29186.0,111.2811,111.8719,111.0036,111.675,29186.0
2020-03-17 15:15:00,124.71,125.15,124.24,124.6,36555.0,111.6392,112.033,111.2184,111.5407,36555.0
2020-03-17 15:20:00,124.53,125.02,124.0,124.7,35897.0,111.478,111.9167,111.0036,111.6302,35897.0
2020-03-17 15:25:00,124.76,124.92,123.43,123.63,36676.0,111.6839,111.8271,110.4933,110.6724,36676.0
2020-03-17 15:30:00,123.57,125.32,123.44,125.2,46148.0,110.6186,112.1852,110.5023,112.0778,46148.0
2020-03-17 15:35:00,125.25,126.65,125.25,126.11,46673.0,112.1226,113.3758,112.1226,112.8924,46673.0
2020-03-17 15:40:00,126.19,128.16,125.87,127.9,56980.0,112.964,114.7276,112.6776,114.4948,56980.0
2020-03-17 15:45:00,127.84,127.84,126.35,126.96,45921.0,114.4411,114.4411,113.1073,113.6533,45921.0
2020-03-17 15:50:00,127.11,130.53,126.01,130.35,126342.0,113.7876,116.8492,112.8029,116.688,126342.0
2020-03-17 15:55:00,130.35,130.35,128.43,129.39,229847.0,116.688,116.688,114.9693,115.8286,229847.0
2020-03-18 09:30:00,120.73,122.59,118.06,121.7,50294.0,108.0763,109.7414,105.6861,108.9446,50294.0
2020-03-18 09:35:00,121.71,121.99,119.27,119.28,23810.0,108.9536,109.2042,106.7693,106.7783,23810.0
2020-03-18 09:40:00,119.13,121.02,119.06,119.79,24680.0,106.644,108.3359,106.5813,107.2348,24680.0
2020-03-18 09:45:00,119.68,119.82,119.08,119.08,43211.0,107.1363,107.2617,106.5992,106.5992,43211.0
2020-03-18 09:50:00,118.99,120.29,118.97,120.29,26604.0,106.5187,107.6824,106.5008,107.6824,26604.0
2020-03-18 09:55:00,120.43,121.18,119.41,120.56,24142.0,107.8077,108.4791,106.8946,107.9241,24142.0
2020-03-18 10:00:00,120.42,121.55,120.18,121.38,19886.0,107.7988,108.8104,107.5839,108.6582,19886.0
2020-03-18 10:05:00,121.3,122.05,120.9,121.15,21266.0,108.5866,109.2579,108.2285,108.4523,21266.0
2020-03-18 10:10:00,121.16,121.25,120.66,121.15,16628.0,108.4612,108.5418,108.0136,108.4523,16628.0
2020-03-18 10:15:00,121.15,121.76,120.35,120.35,17980.0,108.4523,108.9983,107.7361,107.7361,17980.0
2020-03-18 10:20:00,120.3,120.58,119.66,120.0,15622.0,107.6914,107.942,107.1184,107.4228,15622.0
2020-03-18 10:25:00,120.06,121.26,120.06,121.26,14599.0,107.4765,108.5507,107.4765,108.5507,14599.0
2020-03-18 10:30:00,121.21,122.0,120.72,121.32,17341.0,108.506,109.2132,108.0673,108.6045,17341.0
2020-03-18 10:35:00,121.16,121.32,120.67,120.99,14553.0,108.4612,108.6045,108.0226,108.309,14553.0
2020-03-18 10:40:00,121.01,121.76,121.01,121.3,27243.0,108.327,108.9983,108.327,108.5866,27243.0
2020-03-18 10:45:00,121.46,121.55,120.3,121.08,29137.0,108.7298,108.8104,107.6914,108.3896,29137.0
2020-03-18 10:50:00,121.06,121.06,119.51,119.56,19449.0,108.3717,108.3717,106.9842,107.0289,19449.0
2020-03-18 10:55:00,119.62,119.62,118.88,119.25,27746.0,107.0826,107.0826,106.4202,106.7514,27746.0
2020-03-18 11:00:00,119.3,119.46,118.64,119.11,13307.0,106.7962,106.9394,106.2054,106.6261,13307.0
2020-03-18 11:05:00,118.87,118.88,117.93,117.94,22133.0,106.4112,106.4202,105.5698,105.5787,22133.0
2020-03-18 11:10:00,118.06,118.52,117.64,117.93,18694.0,105.6861,106.0979,105.3102,105.5698,18694.0
2020-03-18 11:15:00,117.98,118.6,117.62,117.95,41456.0,105.6145,106.1695,105.2923,105.5877,41456.0
2020-03-18 11:20:00,117.98,119.0,117.69,118.75,38802.0,105.6145,106.5276,105.3549,106.3038,38802.0
2020-03-18 11:25:00,118.74,119.08,117.77,118.04,11295.0,106.2949,106.5992,105.4265,105.6682,11295.0
2020-03-18 11:30:00,118.07,118.76,117.69,118.1,12249.0,105.6951,106.3128,105.3549,105.7219,12249.0
2020-03-18 11:35:00,118.1,118.98,117.97,118.09,34904.0,105.7219,106.5097,105.6056,105.713,34904.0
2020-03-18 11:40:00,117.75,118.0,117.25,117.35,23110.0,105.4086,105.6324,104.961,105.0506,23110.0
2020-03-18 11:45:00,117.25,118.32,117.08,117.93,31601.0,104.961,105.9189,104.8089,105.5698,31601.0
2020-03-18 11:50:00,118.11,118.58,117.3,118.29,24783.0,105.7309,106.1516,105.0058,105.892,24783.0
2020-03-18 11:55:00,118.5,118.8,118.31,118.54,14167.0,106.08,106.3486,105.9099,106.1158,14167.0
2020-03-18 12:00:00,118.52,118.66,117.09,117.09,30711.0,106.0979,106.2233,104.8178,104.8178,30711.0
2020-03-18 12:05:00,117.0,118.01,116.77,117.34,18660.0,104.7372,105.6414,104.5313,105.0416,18660.0
2020-03-18 12:10:00,117.26,117.94,116.21,116.33,14455.0,104.97,105.5787,104.03,104.1375,14455.0
2020-03-18 12:15:00,116.4,116.4,115.06,115.21,31711.0,104.2001,104.2001,103.0006,103.1348,31711.0
2020-03-18 12:20:00,115.17,115.51,114.07,114.15,78062.0,103.099,103.4034,102.1143,102.1859,78062.0
2020-03-18 12:25:00,114.03,115.38,114.0,115.25,37178.0,102.0785,103.287,102.0517,103.1707,37178.0
2020-03-18 12:30:00,115.37,115.4,114.29,114.43,29872.0,103.2781,103.3049,102.3113,102.4366,29872.0
2020-03-18 12:35:00,114.53,115.1,113.87,115.09,31122.0,102.5261,103.0364,101.9353,103.0274,31122.0
2020-03-18 12:40:00,115.03,116.59,114.94,116.39,52211.0,102.9737,104.3702,102.8931,104.1912,52211.0
2020-03-18 12:45:00,116.29,116.42,115.27,115.55,26547.0,104.1017,104.218,103.1886,103.4392,26547.0
2020-03-18 12:50:00,115.43,115.96,115.2,115.24,16850.0,103.3318,103.8062,103.1259,103.1617,16850.0
2020-03-18 12:55:00,115.32,115.32,114.84,114.84,3220.0,103.2333,103.2333,102.8036,102.8036,3220.0
2020-03-18 13:00:00,114.84,114.84,114.84,114.84,0.0,102.8036,102.8036,102.8036,102.8036,0.0
2020-03-18 13:05:00,114.84,114.84,114.84,114.84,0.0,102.8036,102.8036,102.8036,102.8036,0.0
2020-03-18 13:10:00,114.03,117.28,114.03,115.02,107055.0,102.0785,104.9879,102.0785,102.9648,107055.0
2020-03-18 13:15:00,114.99,115.95,114.6,115.79,52350.0,102.9379,103.7973,102.5888,103.6541,52350.0
2020-03-18 13:20:00,115.92,116.71,114.8,115.01,73749.0,103.7704,104.4776,102.7678,102.9558,73749.0
2020-03-18 13:25:00,115.14,115.4,114.25,114.66,36085.0,103.0722,103.3049,102.2755,102.6425,36085.0
2020-03-18 13:30:00,114.56,114.81,112.82,113.03,59980.0,102.553,102.7768,100.9953,101.1833,59980.0
2020-03-18 13:35:00,112.87,112.95,111.32,112.59,95002.0,101.0401,101.1117,99.6526,100.7895,95002.0
2020-03-18 13:40:00,112.66,113.34,112.43,112.43,44910.0,100.8521,101.4608,100.6462,100.6462,44910.0
2020-03-18 13:45:00,112.43,112.73,110.13,110.71,62640.0,100.6462,100.9148,98.5873,99.1065,62640.0
2020-03-18 13:50:00,110.69,110.75,109.31,109.36,27426.0,99.0886,99.1423,97.8532,97.898,27426.0
2020-03-18 13:55:00,109.35,109.35,107.01,107.01,26523.0,97.889,97.889,95.7943,95.7943,26523.0
2020-03-18 14:00:00,107.03,107.18,105.26,105.3,33499.0,95.8122,95.9465,94.2277,94.2635,33499.0
2020-03-18 14:05:00,105.33,105.54,104.0,104.12,49093.0,94.2904,94.4784,93.0998,93.2072,49093.0
2020-03-18 14:10:00,104.15,104.15,103.11,103.91,52250.0,93.234,93.234,92.303,93.0192,52250.0
2020-03-18 14:15:00,103.93,105.72,103.89,105.36,31147.0,93.0371,94.6395,93.0013,94.3172,31147.0
2020-03-18 14:20:00,105.33,107.26,105.2,106.63,27354.0,94.2904,96.0181,94.174,95.4541,27354.0
2020-03-18 14:25:00,106.69,107.33,106.16,107.32,28688.0,95.5078,96.0808,95.0334,96.0718,28688.0
2020-03-18 14:30:00,107.26,110.02,107.26,109.74,41609.0,96.0181,98.4888,96.0181,98.2382,41609.0
2020-03-18 14:35:00,109.91,111.76,109.27,111.76,27869.0,98.3903,100.0464,97.8174,100.0464,27869.0
2020-03-18 14:40:00,111.66,111.84,110.38,111.17,33199.0,99.9569,100.1181,98.8111,99.5183,33199.0
2020-03-18 14:45:00,111.39,112.01,111.21,111.59,24249.0,99.7152,100.2702,99.5541,99.8943,24249.0
2020-03-18 14:50:00,111.66,112.8,111.66,112.8,27113.0,99.9569,100.9774,99.9569,100.9774,27113.0
2020-03-18 14:55:00,112.94,113.85,112.61,113.85,72112.0,101.1028,101.9174,100.8074,101.9174,72112.0
2020-03-18 15:00:00,113.9,113.97,113.48,113.51,61120.0,101.9622,102.0248,101.5862,101.613,61120.0
2020-03-18 15:05:00,113.58,114.57,113.56,114.07,45809.0,101.6757,102.5619,101.6578,102.1143,45809.0
2020-03-18 15:10:00,114.18,116.49,114.15,116.09,41091.0,102.2128,104.2807,102.1859,103.9226,41091.0
2020-03-18 15:15:00,116.09,116.54,115.24,116.54,69406.0,103.9226,104.3255,103.1617,104.3255,69406.0
2020-03-18 15:20:00,116.56,116.56,115.62,116.15,57980.0,104.3434,104.3434,103.5019,103.9763,57980.0
2020-03-18 15:25:00,116.21,117.16,116.13,116.31,79822.0,104.03,104.8805,103.9584,104.1196,79822.0
2020-03-18 15:30:00,116.33,117.22,115.07,115.67,71390.0,104.1375,104.9342,103.0095,103.5466,71390.0
2020-03-18 15:35:00,115.65,115.95,114.71,115.06,60484.0,103.5287,103.7973,102.6873,103.0006,60484.0
2020-03-18 15:40:00,115.02,115.72,114.69,115.03,99371.0,102.9648,103.5914,102.6694,102.9737,99371.0
2020-03-18 15:45:00,114.99,116.11,114.6,116.1,72268.0,102.9379,103.9405,102.5888,103.9316,72268.0
2020-03-18 15:50:00,116.04,117.25,115.06,117.25,177111.0,103.8779,104.961,103.0006,104.961,177111.0
2020-03-18 15:55:00,117.19,118.96,116.45,118.34,414152.0,104.9073,106.4918,104.2449,105.9368,414152.0
2020-03-19 09:30:00,116.56,117.8,113.89,114.88,105047.0,104.3434,105.4534,101.9532,102.8394,105047.0
2020-03-19 09:35:00,115.02,115.15,114.22,114.84,38241.0,102.9648,103.0811,102.2486,102.8036,38241.0
2020-03-19 09:40:00,114.75,115.4,114.41,115.26,56770.0,102.7231,103.3049,102.4187,103.1796,56770.0
2020-03-19 09:45:00,115.26,115.39,114.24,114.58,17653.0,103.1796,103.296,102.2665,102.5709,17653.0
2020-03-19 09:50:00,114.45,114.45,112.78,113.45,46671.0,102.4545,102.4545,100.9595,101.5593,46671.0
2020-03-19 09:55:00,113.61,114.99,113.6,114.84,46863.0,101.7025,102.9379,101.6936,102.8036,46863.0
2020-03-19 10:00:00,114.82,115.01,113.97,114.19,44031.0,102.7857,102.9558,102.0248,102.2218,44031.0
2020-03-19 10:05:00,114.16,116.86,114.12,116.86,24462.0,102.1949,104.6119,102.1591,104.6119,24462.0
2020-03-19 10:10:00,116.57,117.74,116.22,117.74,25882.0,104.3523,105.3997,104.039,105.3997,25882.0
2020-03-19 10:15:00,117.75,118.68,117.5,117.76,27410.0,105.4086,106.2412,105.1848,105.4176,27410.0
2020-03-19 10:20:00,117.95,118.48,117.19,117.36,30912.0,105.5877,106.0621,104.9073,105.0595,30912.0
2020-03-19 10:25:00,117.23,117.75,116.99,117.3,47336.0,104.9431,105.4086,104.7283,105.0058,47336.0
2020-03-19 10:30:00,117.42,118.39,116.81,118.09,26389.0,105.1132,105.9816,104.5672,105.713,26389.0
2020-03-19 10:35:00,118.09,118.1,115.19,115.22,23934.0,105.713,105.7219,103.1169,103.1438,23934.0
2020-03-19 10:40:00,115.33,115.53,114.27,114.5,27011.0,103.2423,103.4213,102.2934,102.4993,27011.0
2020-03-19 10:45:00,114.5,114.73,113.32,113.93,53140.0,102.4993,102.7052,101.4429,101.989,53140.0
2020-03-19 10:50:00,113.95,114.23,112.85,112.96,11667.0,102.0069,102.2576,101.0222,101.1207,11667.0
2020-03-19 10:55:00,112.86,113.52,112.55,112.84,24976.0,101.0312,101.622,100.7536,101.0132,24976.0
2020-03-19 11:00:00,112.64,113.11,112.24,112.37,32338.0,100.8342,101.255,100.4761,100.5925,32338.0
2020-03-19 11:05:00,112.37,112.8,112.28,112.47,15279.0,100.5925,100.9774,100.5119,100.682,15279.0
2020-03-19 11:10:00,112.36,112.8,111.47,112.54,24054.0,100.5836,100.9774,99.7868,100.7447,24054.0
2020-03-19 11:15:00,112.63,112.97,110.67,112.68,24423.0,100.8253,101.1296,99.0707,100.87,24423.0
2020-03-19 11:20:00,112.85,113.3,111.92,113.13,26290.0,101.0222,101.425,100.1897,101.2729,26290.0
2020-03-19 11:25:00,113.1,114.83,113.05,114.83,53453.0,101.246,102.7947,101.2012,102.7947,53453.0
2020-03-19 11:30:00,114.76,114.89,113.7,114.78,15961.0,102.732,102.8484,101.7831,102.7499,15961.0
2020-03-19 11:35:00,114.84,116.35,114.57,115.63,23699.0,102.8036,104.1554,102.5619,103.5108,23699.0
2020-03-19 11:40:00,115.5,115.5,114.0,115.09,17343.0,103.3945,103.3945,102.0517,103.0274,17343.0
2020-03-19 11:45:00,115.1,115.49,114.66,115.2,16542.0,103.0364,103.3855,102.6425,103.1259,16542.0
2020-03-19 11:50:00,115.22,115.38,114.82,115.16,20235.0,103.1438,103.287,102.7857,103.0901,20235.0
2020-03-19 11:55:00,115.31,115.44,114.19,114.32,40839.0,103.2244,103.3407,102.2218,102.3381,40839.0
2020-03-19 12:00:00,114.39,114.61,113.14,113.14,21386.0,102.4008,102.5977,101.2818,101.2818,21386.0
2020-03-19 12:05:00,112.95,113.37,112.16,112.16,30252.0,101.1117,101.4877,100.4045,100.4045,30252.0
2020-03-19 12:10:00,111.92,111.95,111.48,111.86,21047.0,100.1897,100.2165,99.7958,100.136,21047.0
2020-03-19 12:15:00,111.94,112.07,110.81,111.43,29315.0,100.2076,100.324,99.196,99.751,29315.0
2020-03-19 12:20:00,111.46,112.07,110.3,110.41,15454.0,99.7779,100.324,98.7395,98.8379,15454.0
2020-03-19 12:25:00,110.41,110.86,110.0,110.86,19477.0,98.8379,99.2408,98.4709,99.2408,19477.0
2020-03-19 12:30:00,110.91,111.54,110.66,110.91,20192.0,99.2855,99.8495,99.0617,99.2855,20192.0
2020-03-19 12:35:00,110.81,111.8,110.59,111.58,18411.0,99.196,100.0823,98.9991,99.8853,18411.0
2020-03-19 12:40:00,111.59,112.8,111.4,112.24,25231.0,99.8943,100.9774,99.7242,100.4761,25231.0
2020-03-19 12:45:00,112.2,113.27,112.2,113.11,19737.0,100.4403,101.3982,100.4403,101.255,19737.0
2020-03-19 12:50:00,113.16,114.95,112.98,114.86,21980.0,101.2997,102.9021,101.1386,102.8215,21980.0
2020-03-19 12:55:00,114.86,115.13,114.19,114.6,25617.0,102.8215,103.0632,102.2218,102.5888,25617.0
2020-03-19 13:00:00,114.53,114.99,114.34,114.71,11918.0,102.5261,102.9379,102.356,102.6873,11918.0
2020-03-19 13:05:00,114.47,115.99,114.47,115.6,21364.0,102.4724,103.8331,102.4724,103.484,21364.0
2020-03-19 13:10:00,115.35,116.04,115.32,115.81,21530.0,103.2602,103.8779,103.2333,103.672,21530.0
2020-03-19 13:15:00,115.78,116.46,115.69,116.36,34119.0,103.6451,104.2538,103.5645,104.1643,34119.0
2020-03-19 13:20:00,116.31,116.73,115.48,116.69,60557.0,104.1196,104.4955,103.3766,104.4597,60557.0
2020-03-19 13:25:00,116.75,117.53,116.47,117.45,46883.0,104.5134,105.2117,104.2628,105.1401,46883.0
2020-03-19 13:30:00,117.33,117.46,116.6,117.2,39356.0,105.0327,105.149,104.3792,104.9163,39356.0
2020-03-19 13:35:00,117.1,117.97,116.77,117.7,23855.0,104.8268,105.6056,104.5313,105.3639,23855.0
2020-03-19 13:40:00,117.7,118.49,117.17,118.48,31025.0,105.3639,106.0711,104.8894,106.0621,31025.0
2020-03-19 13:45:00,118.25,119.3,118.22,119.03,30668.0,105.8562,106.7962,105.8294,106.5545,30668.0
2020-03-19 13:50:00,118.95,121.33,118.94,121.06,25722.0,106.4829,108.6134,106.4739,108.3717,25722.0
2020-03-19 13:55:00,121.04,121.73,119.05,119.27,32934.0,108.3538,108.9715,106.5724,106.7693,32934.0
2020-03-19 14:00:00,119.16,119.29,118.32,118.69,27648.0,106.6709,106.7872,105.9189,106.2501,27648.0
2020-03-19 14:05:00,118.66,118.94,118.4,118.59,23948.0,106.2233,106.4739,105.9905,106.1606,23948.0
2020-03-19 14:10:00,118.52,118.59,117.01,117.88,44980.0,106.0979,106.1606,104.7462,105.525,44980.0
2020-03-19 14:15:00,118.01,118.94,117.59,118.74,22413.0,105.6414,106.4739,105.2654,106.2949,22413.0
2020-03-19 14:20:00,118.74,120.14,118.49,120.14,21688.0,106.2949,107.5481,106.0711,107.5481,21688.0
2020-03-19 14:25:00,120.04,120.86,119.69,119.98,28351.0,107.4586,108.1927,107.1453,107.4049,28351.0
2020-03-19 14:30:00,119.98,120.38,119.65,119.79,21096.0,107.4049,107.763,107.1095,107.2348,21096.0
2020-03-19 14:35:00,119.52,120.67,119.42,120.47,26831.0,106.9931,108.0226,106.9036,107.8435,26831.0
2020-03-19 14:40:00,120.63,121.51,120.55,121.37,30686.0,107.9868,108.7745,107.9152,108.6492,30686.0
2020-03-19 14:45:00,121.32,121.64,120.91,121.6,32954.0,108.6045,108.8909,108.2374,108.8551,32954.0
2020-03-19 14:50:00,121.6,121.78,120.79,120.79,28752.0,108.8551,109.0162,108.13,108.13,28752.0
2020-03-19 14:55:00,120.87,121.05,120.27,120.7,21349.0,108.2016,108.3628,107.6645,108.0494,21349.0
2020-03-19 15:00:00,120.61,120.85,119.86,120.83,26534.0,107.9689,108.1837,107.2975,108.1658,26534.0
2020-03-19 15:05:00,120.72,121.24,119.44,119.51,27163.0,108.0673,108.5328,106.9215,106.9842,27163.0
2020-03-19 15:10:00,119.45,120.27,119.02,120.06,38647.0,106.9305,107.6645,106.5455,107.4765,38647.0
2020-03-19 15:15:00,120.07,120.98,119.67,120.58,24401.0,107.4855,108.3001,107.1274,107.942,24401.0
2020-03-19 15:20:00,120.58,121.37,120.16,121.3,32804.0,107.942,108.6492,107.566,108.5866,32804.0
2020-03-19 15:25:00,121.49,122.3,121.37,122.07,42195.0,108.7566,109.4817,108.6492,109.2759,42195.0
2020-03-19 15:30:00,122.09,123.17,120.94,121.81,59662.0,109.2938,110.2606,108.2643,109.0431,59662.0
2020-03-19 15:35:00,121.81,121.96,120.99,121.46,37683.0,109.0431,109.1774,108.309,108.7298,37683.0
2020-03-19 15:40:00,121.33,122.76,121.11,122.64,43559.0,108.6134,109.8935,108.4165,109.7861,43559.0
2020-03-19 15:45:00,122.63,122.87,120.93,121.03,70129.0,109.7772,109.992,108.2553,108.3449,70129.0
2020-03-19 15:50:00,121.09,121.11,117.32,117.37,89793.0,108.3986,108.4165,105.0237,105.0685,89793.0
2020-03-19 15:55:00,117.06,117.63,116.61,117.36,161444.0,104.791,105.3012,104.3881,105.0595,161444.0
2020-03-20 09:30:00,118.92,119.47,117.26,117.78,494432.0,106.456,106.9484,104.97,105.4355,494432.0
2020-03-20 09:35:00,117.79,118.54,115.51,115.51,34488.0,105.4444,106.1158,103.4034,103.4034,34488.0
2020-03-20 09:40:00,115.08,116.27,113.52,113.76,28495.0,103.0185,104.0838,101.622,101.8368,28495.0
2020-03-20 09:45:00,113.7,113.76,111.69,112.5,54717.0,101.7831,101.8368,99.9838,100.7089,54717.0
2020-03-20 09:50:00,112.42,114.1,112.03,113.85,35850.0,100.6373,102.1412,100.2881,101.9174,35850.0
2020-03-20 09:55:00,113.84,114.3,113.12,114.11,33085.0,101.9084,102.3202,101.2639,102.1501,33085.0
2020-03-20 10:00:00,114.07,116.12,113.8,115.92,35924.0,102.1143,103.9495,101.8726,103.7704,35924.0
2020-03-20 10:05:00,115.77,115.77,114.17,114.54,26281.0,103.6362,103.6362,102.2039,102.5351,26281.0
2020-03-20 10:10:00,114.54,115.48,113.61,113.9,20116.0,102.5351,103.3766,101.7025,101.9622,20116.0
2020-03-20 10:15:00,114.04,114.87,113.8,114.14,20571.0,102.0875,102.8305,101.8726,102.177,20571.0
2020-03-20 10:20:00,114.18,115.0,113.69,114.58,14251.0,102.2128,102.9469,101.7742,102.5709,14251.0
2020-03-20 10:25:00,114.74,115.45,114.55,114.88,16208.0,102.7141,103.3497,102.544,102.8394,16208.0
2020-03-20 10:30:00,114.77,115.95,114.68,115.92,15262.0,102.741,103.7973,102.6604,103.7704,15262.0
2020-03-20 10:35:00,115.75,116.09,115.36,115.67,21877.0,103.6183,103.9226,103.2691,103.5466,21877.0
2020-03-20 10:40:00,115.77,116.2,114.94,115.41,19339.0,103.6362,104.0211,102.8931,103.3139,19339.0
2020-03-20 10:45:00,115.29,115.53,114.28,114.6,36229.0,103.2065,103.4213,102.3023,102.5888,36229.0
2020-03-20 10:50:00,114.61,116.0,114.53,116.0,25880.0,102.5977,103.842,102.5261,103.842,25880.0
2020-03-20 10:55:00,116.12,116.49,115.74,116.05,24013.0,103.9495,104.2807,103.6093,103.8868,24013.0
2020-03-20 11:00:00,115.99,116.28,114.8,114.87,28629.0,103.8331,104.0927,102.7678,102.8305,28629.0
2020-03-20 11:05:00,114.82,114.88,113.74,114.37,29044.0,102.7857,102.8394,101.8189,102.3829,29044.0
2020-03-20 11:10:00,114.4,115.52,114.4,115.19,21387.0,102.4097,103.4124,102.4097,103.1169,21387.0
2020-03-20 11:15:00,115.14,115.43,114.36,114.37,21325.0,103.0722,103.3318,102.3739,102.3829,21325.0
2020-03-20 11:20:00,114.27,114.3,112.19,112.2,24329.0,102.2934,102.3202,100.4314,100.4403,24329.0
2020-03-20 11:25:00,112.32,113.32,112.26,112.92,16475.0,100.5478,101.4429,100.494,101.0849,16475.0
2020-03-20 11:30:00,112.9,113.4,112.38,112.81,27831.0,101.067,101.5146,100.6015,100.9864,27831.0
2020-03-20 11:35:00,113.09,113.31,112.54,112.89,21986.0,101.237,101.434,100.7447,101.058,21986.0
2020-03-20 11:40:00,112.73,113.6,112.43,113.27,21857.0,100.9148,101.6936,100.6462,101.3982,21857.0
2020-03-20 11:45:00,113.13,113.13,112.21,112.99,24304.0,101.2729,101.2729,100.4493,101.1475,24304.0
2020-03-20 11:50:00,113.02,113.26,112.27,112.84,19284.0,101.1744,101.3892,100.503,101.0132,19284.0
2020-03-20 11:55:00,112.69,113.4,112.39,112.67,19656.0,100.879,101.5146,100.6104,100.8611,19656.0
2020-03-20 12:00:00,112.76,112.97,111.87,112.13,24577.0,100.9416,101.1296,100.1449,100.3777,24577.0
2020-03-20 12:05:00,112.06,112.18,110.76,111.06,20191.0,100.315,100.4224,99.1513,99.4198,20191.0
2020-03-20 12:10:00,110.93,112.42,110.89,112.21,17999.0,99.3034,100.6373,99.2676,100.4493,17999.0
2020-03-20 12:15:00,112.08,112.15,111.0,111.56,31833.0,100.3329,100.3956,99.3661,99.8674,31833.0
2020-03-20 12:20:00,111.59,112.01,110.39,110.87,54100.0,99.8943,100.2702,98.82,99.2497,54100.0
2020-03-20 12:25:00,110.64,110.86,109.75,110.09,98397.0,99.0438,99.2408,98.2471,98.5515,98397.0
2020-03-20 12:30:00,110.26,110.56,109.82,110.26,83566.0,98.7037,98.9722,98.3098,98.7037,83566.0
2020-03-20 12:35:00,110.25,110.98,109.98,110.98,44494.0,98.6947,99.3482,98.453,99.3482,44494.0
2020-03-20 12:40:00,110.9,111.8,110.56,111.51,23487.0,99.2766,100.0823,98.9722,99.8226,23487.0
2020-03-20 12:45:00,111.26,112.37,111.26,111.99,27160.0,99.5988,100.5925,99.5988,100.2523,27160.0
2020-03-20 12:50:00,111.78,112.8,111.69,112.52,31746.0,100.0643,100.9774,99.9838,100.7268,31746.0
2020-03-20 12:55:00,112.5,113.12,111.98,112.09,13180.0,100.7089,101.2639,100.2434,100.3419,13180.0
2020-03-20 13:00:00,112.07,112.92,111.89,112.59,24042.0,100.324,101.0849,100.1628,100.7895,24042.0
2020-03-20 13:05:00,112.48,113.2,112.15,112.99,22433.0,100.691,101.3355,100.3956,101.1475,22433.0
2020-03-20 13:10:00,113.15,113.31,112.61,112.86,15629.0,101.2908,101.434,100.8074,101.0312,15629.0
2020-03-20 13:15:00,112.86,114.09,112.69,113.91,22237.0,101.0312,102.1322,100.879,101.9711,22237.0
2020-03-20 13:20:00,113.67,113.79,112.81,112.98,22922.0,101.7563,101.8637,100.9864,101.1386,22922.0
2020-03-20 13:25:00,112.78,112.92,111.81,112.47,32043.0,100.9595,101.0849,100.0912,100.682,32043.0
2020-03-20 13:30:00,112.71,112.85,112.13,112.35,27689.0,100.8969,101.0222,100.3777,100.5746,27689.0
2020-03-20 13:35:00,112.31,112.83,111.88,112.73,12769.0,100.5388,101.0043,100.1539,100.9148,12769.0
2020-03-20 13:40:00,112.65,113.48,112.25,112.95,15218.0,100.8432,101.5862,100.4851,101.1117,15218.0
2020-03-20 13:45:00,112.89,113.41,112.48,112.61,16530.0,101.058,101.5235,100.691,100.8074,16530.0
2020-03-20 13:50:00,112.54,113.18,112.53,112.77,12240.0,100.7447,101.3176,100.7357,100.9506,12240.0
2020-03-20 13:55:00,112.78,113.19,112.34,113.13,23739.0,100.9595,101.3266,100.5657,101.2729,23739.0
2020-03-20 14:00:00,113.18,113.74,112.81,113.19,14810.0,101.3176,101.8189,100.9864,101.3266,14810.0
2020-03-20 14:05:00,113.21,114.39,113.16,113.65,17233.0,101.3445,102.4008,101.2997,101.7384,17233.0
2020-03-20 14:10:00,113.73,113.95,112.96,113.33,16086.0,101.81,102.0069,101.1207,101.4519,16086.0
2020-03-20 14:15:00,113.22,113.31,112.33,112.89,18035.0,101.3534,101.434,100.5567,101.058,18035.0
2020-03-20 14:20:00,112.89,113.39,111.68,111.75,12418.0,101.058,101.5056,99.9748,100.0375,12418.0
2020-03-20 14:25:00,111.6,112.17,111.16,112.06,19267.0,99.9032,100.4135,99.5093,100.315,19267.0
2020-03-20 14:30:00,112.05,112.23,111.25,111.34,14822.0,100.306,100.4672,99.5899,99.6705,14822.0
2020-03-20 14:35:00,111.42,111.79,110.84,111.41,14422.0,99.7421,100.0733,99.2229,99.7331,14422.0
2020-03-20 14:40:00,111.28,111.46,110.71,111.26,15383.0,99.6168,99.7779,99.1065,99.5988,15383.0
2020-03-20 14:45:00,111.35,112.11,111.11,111.57,18073.0,99.6794,100.3598,99.4646,99.8764,18073.0
2020-03-20 14:50:00,111.53,111.83,109.89,109.93,20411.0,99.8406,100.1091,98.3724,98.4082,20411.0
2020-03-20 14:55:00,110.07,110.22,108.75,109.57,40766.0,98.5336,98.6679,97.3519,98.086,40766.0
2020-03-20 15:00:00,109.58,110.08,108.75,109.11,33334.0,98.0949,98.5425,97.3519,97.6742,33334.0
2020-03-20 15:05:00,109.02,109.64,108.57,108.89,39889.0,97.5936,98.1486,97.1908,97.4772,39889.0
2020-03-20 15:10:00,108.8,110.11,108.58,109.62,54461.0,97.3967,98.5694,97.1997,98.1307,54461.0
2020-03-20 15:15:00,109.71,110.2,108.64,108.93,32681.0,98.2113,98.6499,97.2535,97.5131,32681.0
2020-03-20 15:20:00,108.86,109.25,108.53,108.79,35952.0,97.4504,97.7995,97.155,97.3877,35952.0
2020-03-20 15:25:00,108.89,110.5,108.79,110.37,43119.0,97.4772,98.9185,97.3877,98.8021,43119.0
2020-03-20 15:30:00,110.34,111.21,109.82,110.76,68497.0,98.7753,99.5541,98.3098,99.1513,68497.0
2020-03-20 15:35:00,110.71,110.71,108.91,109.22,45547.0,99.1065,99.1065,97.4952,97.7727,45547.0
2020-03-20 15:40:00,109.14,109.55,108.7,108.91,57238.0,97.701,98.0681,97.3072,97.4952,57238.0
2020-03-20 15:45:00,108.9,109.05,107.1,107.6,77212.0,97.4862,97.6205,95.8749,96.3225,77212.0
2020-03-20 15:50:00,107.51,115.77,107.19,115.54,175495.0,96.2419,103.6362,95.9554,103.4303,175495.0
2020-03-20 15:55:00,115.15,115.2,109.88,112.07,604227.0,103.0811,103.1259,98.3635,100.324,604227.0
2020-03-23 09:30:00,109.94,109.94,105.22,108.15,168761.0,98.4172,98.4172,94.1919,96.8148,168761.0
2020-03-23 09:35:00,108.16,110.39,106.68,110.15,83076.0,96.8238,98.82,95.4989,98.6052,83076.0
2020-03-23 09:40:00,110.11,110.36,107.17,108.27,42166.0,98.5694,98.7932,95.9375,96.9222,42166.0
2020-03-23 09:45:00,108.41,109.27,107.47,109.06,33291.0,97.0476,97.8174,96.2061,97.6294,33291.0
2020-03-23 09:50:00,108.04,110.52,108.04,109.07,48919.0,96.7163,98.9364,96.7163,97.6384,48919.0
2020-03-23 09:55:00,109.33,110.67,109.14,110.52,50214.0,97.8711,99.0707,97.701,98.9364,50214.0
2020-03-23 10:00:00,110.61,110.75,108.55,108.99,34433.0,99.017,99.1423,97.1729,97.5668,34433.0
2020-03-23 10:05:00,109.11,110.24,109.06,109.72,38067.0,97.6742,98.6858,97.6294,98.2203,38067.0
2020-03-23 10:10:00,109.83,110.71,109.59,110.38,35430.0,98.3187,99.1065,98.1039,98.8111,35430.0
2020-03-23 10:15:00,110.48,110.67,108.85,109.17,45273.0,98.9006,99.0707,97.4414,97.7279,45273.0
2020-03-23 10:20:00,109.02,110.56,109.02,110.14,24151.0,97.5936,98.9722,97.5936,98.5962,24151.0
2020-03-23 10:25:00,110.19,110.63,109.67,110.05,25630.0,98.641,99.0349,98.1755,98.5157,25630.0
2020-03-23 10:30:00,110.04,110.39,109.39,109.93,44873.0,98.5067,98.82,97.9248,98.4082,44873.0
2020-03-23 10:35:00,109.81,110.25,108.82,109.3,50062.0,98.3008,98.6947,97.4146,97.8443,50062.0
2020-03-23 10:40:00,109.63,110.5,109.19,110.16,38012.0,98.1397,98.9185,97.7458,98.6141,38012.0
2020-03-23 10:45:00,109.9,110.09,108.82,109.01,26529.0,98.3814,98.5515,97.4146,97.5847,26529.0
2020-03-23 10:50:00,108.95,109.23,108.41,108.57,29173.0,97.531,97.7816,97.0476,97.1908,29173.0
2020-03-23 10:55:00,108.44,108.81,107.5,107.79,34329.0,97.0744,97.4056,96.2329,96.4925,34329.0
2020-03-23 11:00:00,107.66,108.22,107.43,108.21,44503.0,96.3762,96.8775,96.1703,96.8685,44503.0
2020-03-23 11:05:00,108.25,108.32,107.43,107.73,30933.0,96.9043,96.967,96.1703,96.4388,30933.0
2020-03-23 11:10:00,107.78,108.27,106.7,107.05,64800.0,96.4836,96.9222,95.5168,95.8301,64800.0
2020-03-23 11:15:00,107.16,107.34,106.72,106.84,26669.0,95.9286,96.0897,95.5347,95.6421,26669.0
2020-03-23 11:20:00,107.09,107.29,106.51,106.79,22809.0,95.8659,96.0449,95.3467,95.5973,22809.0
2020-03-23 11:25:00,106.76,107.0,106.11,106.39,13921.0,95.5705,95.7853,94.9886,95.2393,13921.0
2020-03-23 11:30:00,106.37,106.95,105.86,106.09,16528.0,95.2214,95.7406,94.7648,94.9707,16528.0
2020-03-23 11:35:00,105.98,106.45,105.29,105.83,37105.0,94.8722,95.293,94.2546,94.738,37105.0
2020-03-23 11:40:00,105.81,105.96,104.89,104.89,19135.0,94.7201,94.8543,93.8965,93.8965,19135.0
2020-03-23 11:45:00,104.98,105.64,104.96,105.37,22486.0,93.9771,94.5679,93.9592,94.3262,22486.0
2020-03-23 11:50:00,105.25,106.07,105.06,105.61,19302.0,94.2188,94.9528,94.0487,94.541,19302.0
2020-03-23 11:55:00,105.53,105.77,104.93,105.69,22375.0,94.4694,94.6843,93.9323,94.6126,22375.0
2020-03-23 12:00:00,105.68,106.93,105.57,106.57,24445.0,94.6037,95.7227,94.5052,95.4004,24445.0
2020-03-23 12:05:00,106.5,106.7,105.3,105.3,41043.0,95.3377,95.5168,94.2635,94.2635,41043.0
2020-03-23 12:10:00,105.44,105.75,105.06,105.75,46366.0,94.3888,94.6664,94.0487,94.6664,46366.0
2020-03-23 12:15:00,105.78,107.78,105.68,107.39,20530.0,94.6932,96.4836,94.6037,96.1345,20530.0
2020-03-23 12:20:00,107.4,107.75,107.03,107.29,39087.0,96.1434,96.4567,95.8122,96.0449,39087.0
2020-03-23 12:25:00,107.36,107.91,106.89,107.11,19706.0,96.1076,96.6,95.6869,95.8838,19706.0
2020-03-23 12:30:00,107.22,107.22,106.12,107.17,24846.0,95.9823,95.9823,94.9976,95.9375,24846.0
2020-03-23 12:35:00,107.22,107.68,106.92,107.28,18603.0,95.9823,96.3941,95.7137,96.036,18603.0
2020-03-23 12:40:00,107.41,108.81,107.34,108.68,20021.0,96.1524,97.4056,96.0897,97.2893,20021.0
2020-03-23 12:45:00,108.75,109.74,108.41,109.59,26361.0,97.3519,98.2382,97.0476,98.1039,26361.0
2020-03-23 12:50:00,109.4,109.93,108.8,109.25,20285.0,97.9338,98.4082,97.3967,97.7995,20285.0
2020-03-23 12:55:00,109.24,110.71,109.09,110.69,31805.0,97.7906,99.1065,97.6563,99.0886,31805.0
2020-03-23 13:00:00,110.64,111.23,110.3,110.42,37488.0,99.0438,99.572,98.7395,98.8469,37488.0
2020-03-23 13:05:00,110.52,110.86,110.3,110.78,15043.0,98.9364,99.2408,98.7395,99.1692,15043.0
2020-03-23 13:10:00,110.86,112.06,110.82,111.71,24216.0,99.2408,100.315,99.205,100.0017,24216.0
2020-03-23 13:15:00,111.76,111.94,111.11,111.49,23804.0,100.0464,100.2076,99.4646,99.8047,23804.0
2020-03-23 13:20:00,111.47,111.58,110.5,110.96,23494.0,99.7868,99.8853,98.9185,99.3303,23494.0
2020-03-23 13:25:00,110.97,111.06,110.45,110.46,14336.0,99.3392,99.4198,98.8737,98.8827,14336.0
2020-03-23 13:30:00,110.3,110.31,109.52,109.91,21072.0,98.7395,98.7484,98.0412,98.3903,21072.0
2020-03-23 13:35:00,109.91,109.97,108.83,109.27,18826.0,98.3903,98.4441,97.4235,97.8174,18826.0
2020-03-23 13:40:00,109.25,109.97,108.83,108.92,21402.0,97.7995,98.4441,97.4235,97.5041,21402.0
2020-03-23 13:45:00,108.89,110.78,108.88,110.59,25081.0,97.4772,99.1692,97.4683,98.9991,25081.0
2020-03-23 13:50:00,110.49,110.59,109.34,109.5,23926.0,98.9096,98.9991,97.8801,98.0233,23926.0
2020-03-23 13:55:00,109.62,109.62,107.81,108.66,34681.0,98.1307,98.1307,96.5104,97.2714,34681.0
2020-03-23 14:00:00,108.53,108.84,107.99,108.52,31449.0,97.155,97.4325,96.6716,97.146,31449.0
2020-03-23 14:05:00,108.41,109.2,108.21,108.29,29800.0,97.0476,97.7548,96.8685,96.9401,29800.0
2020-03-23 14:10:00,108.24,109.29,108.18,109.09,29427.0,96.8954,97.8353,96.8417,97.6563,29427.0
2020-03-23 14:15:00,109.21,109.66,108.82,108.85,44654.0,97.7637,98.1665,97.4146,97.4414,44654.0
2020-03-23 14:20:00,108.84,109.27,108.38,108.98,56417.0,97.4325,97.8174,97.0207,97.5578,56417.0
2020-03-23 14:25:00,108.99,110.51,108.65,110.23,33557.0,97.5668,98.9275,97.2624,98.6768,33557.0
2020-03-23 14:30:00,110.17,110.32,108.96,109.16,42628.0,98.6231,98.7574,97.5399,97.7189,42628.0
2020-03-23 14:35:00,109.1,109.46,108.62,109.27,30274.0,97.6652,97.9875,97.2355,97.8174,30274.0
2020-03-23 14:40:00,109.38,110.3,109.37,110.0,28482.0,97.9159,98.7395,97.9069,98.4709,28482.0
2020-03-23 14:45:00,110.16,110.84,109.26,110.84,33313.0,98.6141,99.2229,97.8085,99.2229,33313.0
2020-03-23 14:50:00,110.66,110.66,109.04,109.34,26988.0,99.0617,99.0617,97.6115,97.8801,26988.0
2020-03-23 14:55:00,109.46,109.9,109.04,109.06,30525.0,97.9875,98.3814,97.6115,97.6294,30525.0
2020-03-23 15:00:00,109.15,109.66,108.73,109.45,28901.0,97.71,98.1665,97.334,97.9786,28901.0
2020-03-23 15:05:00,109.51,109.89,108.98,108.98,25895.0,98.0323,98.3724,97.5578,97.5578,25895.0
2020-03-23 15:10:00,109.08,109.11,108.49,108.81,26371.0,97.6473,97.6742,97.1192,97.4056,26371.0
2020-03-23 15:15:00,108.92,108.93,108.14,108.26,23753.0,97.5041,97.5131,96.8059,96.9133,23753.0
2020-03-23 15:20:00,108.2,108.32,107.0,107.38,38631.0,96.8596,96.967,95.7853,96.1255,38631.0
2020-03-23 15:25:00,107.3,108.01,107.1,107.48,29500.0,96.0539,96.6895,95.8749,96.215,29500.0
2020-03-23 15:30:00,107.51,107.74,106.55,106.73,40273.0,96.2419,96.4478,95.3825,95.5436,40273.0
2020-03-23 15:35:00,106.67,108.08,106.26,107.26,54733.0,95.4899,96.7521,95.1229,96.0181,54733.0
2020-03-23 15:40:00,107.24,108.29,107.0,107.91,44481.0,96.0002,96.9401,95.7853,96.6,44481.0
2020-03-23 15:45:00,107.88,108.42,107.52,107.57,55383.0,96.5731,97.0565,96.2508,96.2956,55383.0
2020-03-23 15:50:00,107.49,110.23,107.27,110.02,85084.0,96.224,98.6768,96.027,98.4888,85084.0
2020-03-23 15:55:00,109.95,110.23,108.98,108.98,190277.0,98.4261,98.6768,97.5578,97.5578,190277.0
2020-03-24 09:30:00,114.66,118.0,114.61,117.19,62435.0,102.6425,105.6324,102.5977,104.9073,62435.0
2020-03-24 09:35:00,117.75,118.45,114.81,116.52,52237.0,105.4086,106.0353,102.7768,104.3075,52237.0
2020-03-24 09:40:00,116.28,117.5,115.6,115.98,18002.0,104.0927,105.1848,103.484,103.8241,18002.0
2020-03-24 09:45:00,116.1,117.34,116.0,116.68,24153.0,103.9316,105.0416,103.842,104.4508,24153.0
2020-03-24 09:50:00,116.65,118.26,116.44,118.11,33989.0,104.4239,105.8652,104.2359,105.7309,33989.0
2020-03-24 09:55:00,118.23,118.23,116.88,117.0,46059.0,105.8383,105.8383,104.6298,104.7372,46059.0
2020-03-24 10:00:00,116.88,117.3,116.61,116.61,28943.0,104.6298,105.0058,104.3881,104.3881,28943.0
2020-03-24 10:05:00,116.65,118.1,116.65,116.8,53342.0,104.4239,105.7219,104.4239,104.5582,53342.0
2020-03-24 10:10:00,116.8,116.8,115.53,116.58,31457.0,104.5582,104.5582,103.4213,104.3613,31457.0
2020-03-24 10:15:00,116.65,117.57,116.35,116.65,21347.0,104.4239,105.2475,104.1554,104.4239,21347.0
2020-03-24 10:20:00,116.71,117.64,116.28,116.56,23332.0,104.4776,105.3102,104.0927,104.3434,23332.0
2020-03-24 10:25:00,116.38,117.54,116.38,116.74,26071.0,104.1822,105.2206,104.1822,104.5045,26071.0
2020-03-24 10:30:00,116.66,116.89,116.01,116.27,25114.0,104.4329,104.6388,103.851,104.0838,25114.0
2020-03-24 10:35:00,116.26,116.93,115.94,116.92,59618.0,104.0748,104.6746,103.7883,104.6656,59618.0
2020-03-24 10:40:00,116.92,117.16,116.25,116.7,37424.0,104.6656,104.8805,104.0658,104.4687,37424.0
2020-03-24 10:45:00,116.7,116.83,116.34,116.58,49342.0,104.4687,104.5851,104.1464,104.3613,49342.0
2020-03-24 10:50:00,116.63,117.27,116.45,117.21,34042.0,104.406,104.9789,104.2449,104.9252,34042.0
2020-03-24 10:55:00,117.26,117.71,117.1,117.42,22940.0,104.97,105.3728,104.8268,105.1132,22940.0
2020-03-24 11:00:00,117.44,117.92,117.25,117.25,12755.0,105.1311,105.5608,104.961,104.961,12755.0
2020-03-24 11:05:00,117.29,117.41,116.45,116.61,38640.0,104.9968,105.1043,104.2449,104.3881,38640.0
2020-03-24 11:10:00,116.59,117.68,116.54,117.3,18567.0,104.3702,105.346,104.3255,105.0058,18567.0
2020-03-24 11:15:00,117.32,117.32,116.61,116.84,22368.0,105.0237,105.0237,104.3881,104.594,22368.0
2020-03-24 11:20:00,116.97,117.34,116.8,116.95,17615.0,104.7104,105.0416,104.5582,104.6925,17615.0
2020-03-24 11:25:00,117.04,117.59,117.03,117.35,18221.0,104.773,105.2654,104.7641,105.0506,18221.0
2020-03-24 11:30:00,117.24,117.44,116.86,116.97,24044.0,104.9521,105.1311,104.6119,104.7104,24044.0
2020-03-24 11:35:00,117.09,117.83,117.04,117.83,26563.0,104.8178,105.4802,104.773,105.4802,26563.0
2020-03-24 11:40:00,117.8,117.93,117.28,117.38,30997.0,105.4534,105.5698,104.9879,105.0774,30997.0
2020-03-24 11:45:00,117.44,118.14,117.29,117.38,37423.0,105.1311,105.7578,104.9968,105.0774,37423.0
2020-03-24 11:50:00,117.42,118.03,117.12,117.79,22443.0,105.1132,105.6593,104.8447,105.4444,22443.0
2020-03-24 11:55:00,117.72,118.18,117.72,118.13,43512.0,105.3818,105.7936,105.3818,105.7488,43512.0
2020-03-24 12:00:00,118.03,118.33,117.82,118.1,42468.0,105.6593,105.9278,105.4713,105.7219,42468.0
2020-03-24 12:05:00,118.08,118.18,117.59,117.89,36728.0,105.704,105.7936,105.2654,105.534,36728.0
2020-03-24 12:10:00,118.05,118.24,117.9,118.03,25079.0,105.6772,105.8473,105.5429,105.6593,25079.0
2020-03-24 12:15:00,118.01,119.29,117.89,118.89,18387.0,105.6414,106.7872,105.534,106.4291,18387.0
2020-03-24 12:20:00,118.97,118.98,118.36,118.66,35979.0,106.5008,106.5097,105.9547,106.2233,35979.0
2020-03-24 12:25:00,118.7,119.33,118.54,119.31,23956.0,106.2591,106.823,106.1158,106.8051,23956.0
2020-03-24 12:30:00,119.31,119.76,118.92,119.51,36496.0,106.8051,107.208,106.456,106.9842,36496.0
2020-03-24 12:35:00,119.45,119.7,118.91,119.46,32620.0,106.9305,107.1543,106.4471,106.9394,32620.0
2020-03-24 12:40:00,119.55,119.61,119.03,119.43,31988.0,107.02,107.0737,106.5545,106.9126,31988.0
2020-03-24 12:45:00,119.49,119.56,118.79,118.89,23915.0,106.9663,107.0289,106.3396,106.4291,23915.0
2020-03-24 12:50:00,118.89,118.89,118.2,118.67,20064.0,106.4291,106.4291,105.8115,106.2322,20064.0
2020-03-24 12:55:00,118.66,119.06,118.16,118.16,20142.0,106.2233,106.5813,105.7757,105.7757,20142.0
2020-03-24 13:00:00,118.0,118.78,118.0,118.04,18052.0,105.6324,106.3307,105.6324,105.6682,18052.0
2020-03-24 13:05:00,118.01,118.05,117.13,117.16,19221.0,105.6414,105.6772,104.8536,104.8805,19221.0
2020-03-24 13:10:00,117.09,117.81,116.89,117.69,24034.0,104.8178,105.4623,104.6388,105.3549,24034.0
2020-03-24 13:15:00,117.65,117.75,117.14,117.41,19204.0,105.3191,105.4086,104.8626,105.1043,19204.0
2020-03-24 13:20:00,117.34,117.51,117.01,117.3,16333.0,105.0416,105.1938,104.7462,105.0058,16333.0
2020-03-24 13:25:00,117.34,117.45,116.66,117.2,28005.0,105.0416,105.1401,104.4329,104.9163,28005.0
2020-03-24 13:30:00,117.14,117.72,117.1,117.6,22923.0,104.8626,105.3818,104.8268,105.2744,22923.0
2020-03-24 13:35:00,117.37,118.11,117.37,117.49,23944.0,105.0685,105.7309,105.0685,105.1759,23944.0
2020-03-24 13:40:00,117.58,117.59,116.68,116.71,33055.0,105.2565,105.2654,104.4508,104.4776,33055.0
2020-03-24 13:45:00,116.73,117.31,116.43,116.64,30032.0,104.4955,105.0147,104.227,104.415,30032.0
2020-03-24 13:50:00,116.68,116.8,116.08,116.62,27235.0,104.4508,104.5582,103.9137,104.3971,27235.0
2020-03-24 13:55:00,116.48,116.65,115.7,116.08,18576.0,104.2717,104.4239,103.5735,103.9137,18576.0
2020-03-24 14:00:00,116.17,116.29,115.41,115.55,24033.0,103.9942,104.1017,103.3139,103.4392,24033.0
2020-03-24 14:05:00,115.46,115.64,114.96,114.96,19713.0,103.3586,103.5198,102.9111,102.9111,19713.0
2020-03-24 14:10:00,114.97,115.11,114.32,114.4,37427.0,102.92,103.0453,102.3381,102.4097,37427.0
2020-03-24 14:15:00,114.45,115.22,114.34,114.61,37010.0,102.4545,103.1438,102.356,102.5977,37010.0
2020-03-24 14:20:00,114.5,115.49,114.3,115.35,22530.0,102.4993,103.3855,102.3202,103.2602,22530.0
2020-03-24 14:25:00,115.5,115.98,115.07,115.6,28996.0,103.3945,103.8241,103.0095,103.484,28996.0
2020-03-24 14:30:00,115.56,115.69,115.18,115.69,21855.0,103.4482,103.5645,103.108,103.5645,21855.0
2020-03-24 14:35:00,115.65,116.72,115.63,116.64,30012.0,103.5287,104.4866,103.5108,104.415,30012.0
2020-03-24 14:40:00,116.53,116.71,116.28,116.66,20032.0,104.3165,104.4776,104.0927,104.4329,20032.0
2020-03-24 14:45:00,116.69,116.81,115.8,116.18,29031.0,104.4597,104.5672,103.663,104.0032,29031.0
2020-03-24 14:50:00,116.17,117.17,116.01,117.13,30360.0,103.9942,104.8894,103.851,104.8536,30360.0
2020-03-24 14:55:00,117.13,118.1,116.81,118.09,25112.0,104.8536,105.7219,104.5672,105.713,25112.0
2020-03-24 15:00:00,118.0,118.58,117.82,118.34,30802.0,105.6324,106.1516,105.4713,105.9368,30802.0
2020-03-24 15:05:00,118.32,119.08,118.26,119.06,30927.0,105.9189,106.5992,105.8652,106.5813,30927.0
2020-03-24 15:10:00,119.03,119.14,118.41,118.78,33460.0,106.5545,106.6529,105.9995,106.3307,33460.0
2020-03-24 15:15:00,118.86,119.22,117.24,117.37,88507.0,106.4023,106.7246,104.9521,105.0685,88507.0
2020-03-24 15:20:00,117.41,118.36,117.25,118.36,31082.0,105.1043,105.9547,104.961,105.9547,31082.0
2020-03-24 15:25:00,118.34,118.81,118.18,118.73,31390.0,105.9368,106.3575,105.7936,106.2859,31390.0
2020-03-24 15:30:00,118.89,119.12,118.34,118.83,72604.0,106.4291,106.635,105.9368,106.3754,72604.0
2020-03-24 15:35:00,118.89,119.53,118.41,119.31,41929.0,106.4291,107.0021,105.9995,106.8051,41929.0
2020-03-24 15:40:00,119.29,119.63,119.07,119.26,47649.0,106.7872,107.0916,106.5903,106.7604,47649.0
2020-03-24 15:45:00,119.26,119.34,118.09,118.34,63161.0,106.7604,106.832,105.713,105.9368,63161.0
2020-03-24 15:50:00,118.26,120.78,117.75,120.78,211143.0,105.8652,108.1211,105.4086,108.1211,211143.0
2020-03-24 15:55:00,121.01,122.04,119.99,121.01,368413.0,108.327,109.249,107.4139,108.327,368413.0
2020-03-25 09:30:00,120.96,123.02,120.11,122.17,104713.0,108.2822,110.1263,107.5213,109.3654,104713.0
2020-03-25 09:35:00,122.52,124.3,122.52,123.27,39401.0,109.6787,111.2721,109.6787,110.3501,39401.0
2020-03-25 09:40:00,123.67,124.2,122.7,124.06,38900.0,110.7082,111.1826,109.8398,111.0573,38900.0
2020-03-25 09:45:00,123.2,123.56,121.42,122.72,31220.0,110.2874,110.6097,108.694,109.8577,31220.0
2020-03-25 09:50:00,122.86,123.37,121.35,122.11,20533.0,109.9831,110.4396,108.6313,109.3117,20533.0
2020-03-25 09:55:00,121.45,122.53,120.51,121.25,16834.0,108.7208,109.6876,107.8794,108.5418,16834.0
2020-03-25 10:00:00,120.64,121.29,118.93,119.21,17957.0,107.9957,108.5776,106.465,106.7156,17957.0
2020-03-25 10:05:00,119.24,119.52,118.01,118.14,46176.0,106.7425,106.9931,105.6414,105.7578,46176.0
2020-03-25 10:10:00,118.26,118.37,116.49,117.61,23148.0,105.8652,105.9637,104.2807,105.2833,23148.0
2020-03-25 10:15:00,117.74,118.72,117.26,118.18,15091.0,105.3997,106.277,104.97,105.7936,15091.0
2020-03-25 10:20:00,118.28,119.25,117.82,118.63,12233.0,105.8831,106.7514,105.4713,106.1964,12233.0
2020-03-25 10:25:00,118.82,119.79,117.83,119.23,14645.0,106.3665,107.2348,105.4802,106.7335,14645.0
2020-03-25 10:30:00,119.36,119.44,118.53,119.1,33358.0,106.8499,106.9215,106.1069,106.6171,33358.0
2020-03-25 10:35:00,119.07,120.29,119.04,119.88,11986.0,106.5903,107.6824,106.5634,107.3154,11986.0
2020-03-25 10:40:00,120.25,120.64,119.28,119.28,20789.0,107.6466,107.9957,106.7783,106.7783,20789.0
2020-03-25 10:45:00,119.68,120.13,118.62,119.23,20688.0,107.1363,107.5392,106.1874,106.7335,20688.0
2020-03-25 10:50:00,119.43,120.05,118.88,119.28,15507.0,106.9126,107.4676,106.4202,106.7783,15507.0
2020-03-25 10:55:00,119.28,120.74,118.88,120.47,26340.0,106.7783,108.0853,106.4202,107.8435,26340.0
2020-03-25 11:00:00,120.31,120.51,119.28,119.51,12702.0,107.7003,107.8794,106.7783,106.9842,12702.0
2020-03-25 11:05:00,120.16,121.12,119.79,120.59,15244.0,107.566,108.4254,107.2348,107.951,15244.0
2020-03-25 11:10:00,120.59,120.6,119.18,119.18,22883.0,107.951,107.9599,106.6888,106.6888,22883.0
2020-03-25 11:15:00,119.59,120.69,118.77,120.22,15434.0,107.0558,108.0405,106.3217,107.6198,15434.0
2020-03-25 11:20:00,119.85,120.55,119.28,120.55,17889.0,107.2885,107.9152,106.7783,107.9152,17889.0
2020-03-25 11:25:00,120.03,121.0,119.58,120.08,11283.0,107.4497,108.318,107.0468,107.4944,11283.0
2020-03-25 11:30:00,120.27,121.17,119.79,120.62,14219.0,107.6645,108.4702,107.2348,107.9778,14219.0
2020-03-25 11:35:00,120.6,121.09,119.85,120.43,12608.0,107.9599,108.3986,107.2885,107.8077,12608.0
2020-03-25 11:40:00,120.69,120.96,119.75,120.34,16001.0,108.0405,108.2822,107.199,107.7272,16001.0
2020-03-25 11:45:00,120.14,121.25,119.59,120.84,9237.0,107.5481,108.5418,107.0558,108.1748,9237.0
2020-03-25 11:50:00,121.05,121.71,120.77,120.85,30540.0,108.3628,108.9536,108.1121,108.1837,30540.0
2020-03-25 11:55:00,120.85,121.58,120.72,121.28,10622.0,108.1837,108.8372,108.0673,108.5687,10622.0
2020-03-25 12:00:00,121.29,122.97,121.09,122.97,10473.0,108.5776,110.0815,108.3986,110.0815,10473.0
2020-03-25 12:05:00,122.8,123.53,122.39,122.73,19365.0,109.9293,110.5828,109.5623,109.8667,19365.0
2020-03-25 12:10:00,122.75,122.98,122.36,122.85,10907.0,109.8846,110.0905,109.5355,109.9741,10907.0
2020-03-25 12:15:00,122.62,123.44,122.61,122.86,10538.0,109.7682,110.5023,109.7593,109.9831,10538.0
2020-03-25 12:20:00,123.04,123.82,122.96,123.82,17139.0,110.1442,110.8424,110.0726,110.8424,17139.0
2020-03-25 12:25:00,123.91,124.93,123.67,124.66,12467.0,110.923,111.8361,110.7082,111.5944,12467.0
2020-03-25 12:30:00,124.5,124.9,123.9,124.73,26677.0,111.4512,111.8092,110.9141,111.6571,26677.0
2020-03-25 12:35:00,124.83,125.11,124.11,124.86,22735.0,111.7466,111.9972,111.102,111.7734,22735.0
2020-03-25 12:40:00,124.79,125.7,124.45,125.59,21885.0,111.7108,112.5254,111.4064,112.4269,21885.0
2020-03-25 12:45:00,125.4,125.8,124.65,124.65,13468.0,112.2568,112.6149,111.5854,111.5854,13468.0
2020-03-25 12:50:00,124.8,125.53,124.52,124.53,18371.0,111.7197,112.3732,111.4691,111.478,18371.0
2020-03-25 12:55:00,124.41,124.93,123.88,124.93,20123.0,111.3706,111.8361,110.8961,111.8361,20123.0
2020-03-25 13:00:00,124.92,126.3,124.73,125.85,19992.0,111.8271,113.0625,111.6571,112.6597,19992.0
2020-03-25 13:05:00,125.87,127.13,125.64,127.1,28254.0,112.6776,113.8055,112.4717,113.7787,28254.0
2020-03-25 13:10:00,127.11,127.33,126.46,126.56,27262.0,113.7876,113.9846,113.2057,113.2953,27262.0
2020-03-25 13:15:00,126.4,128.0,126.26,127.98,18485.0,113.152,114.5843,113.0267,114.5664,18485.0
2020-03-25 13:20:00,127.81,128.25,127.35,127.66,28973.0,114.4142,114.8081,114.0025,114.28,28973.0
2020-03-25 13:25:00,127.66,128.34,127.42,128.22,23548.0,114.28,114.8887,114.0651,114.7813,23548.0
2020-03-25 13:30:00,128.2,129.23,127.63,127.9,43803.0,114.7634,115.6854,114.2531,114.4948,43803.0
2020-03-25 13:35:00,128.03,128.9,127.07,128.89,24398.0,114.6112,115.39,113.7518,115.3811,24398.0
2020-03-25 13:40:00,128.79,129.27,128.63,128.95,26308.0,115.2915,115.7212,115.1483,115.4348,26308.0
2020-03-25 13:45:00,128.94,130.0,128.64,129.02,54502.0,115.4258,116.3747,115.1573,115.4974,54502.0
2020-03-25 13:50:00,129.15,129.5,127.21,127.59,55778.0,115.6138,115.9271,113.8771,114.2173,55778.0
2020-03-25 13:55:00,127.61,128.84,127.53,128.05,67828.0,114.2352,115.3363,114.1636,114.6291,67828.0
2020-03-25 14:00:00,128.16,128.73,127.55,127.94,35696.0,114.7276,115.2378,114.1815,114.5306,35696.0
2020-03-25 14:05:00,127.88,128.01,126.54,126.73,25868.0,114.4769,114.5933,113.2774,113.4474,25868.0
2020-03-25 14:10:00,126.73,127.9,126.73,127.9,19976.0,113.4474,114.4948,113.4474,114.4948,19976.0
2020-03-25 14:15:00,127.75,128.76,127.57,128.51,22559.0,114.3605,115.2647,114.1994,115.0409,22559.0
2020-03-25 14:20:00,128.56,128.75,127.51,127.67,14680.0,115.0856,115.2557,114.1457,114.2889,14680.0
2020-03-25 14:25:00,127.66,127.73,126.58,126.66,15403.0,114.28,114.3426,113.3132,113.3848,15403.0
2020-03-25 14:30:00,126.71,127.01,125.82,126.22,31585.0,113.4295,113.6981,112.6328,112.9909,31585.0
2020-03-25 14:35:00,126.37,126.38,125.46,126.11,17765.0,113.1252,113.1341,112.3105,112.8924,17765.0
2020-03-25 14:40:00,126.03,126.42,125.7,126.21,21048.0,112.8208,113.1699,112.5254,112.9819,21048.0
2020-03-25 14:45:00,126.29,126.93,126.15,126.51,28183.0,113.0536,113.6265,112.9282,113.2505,28183.0
2020-03-25 14:50:00,126.55,126.77,125.52,125.95,21753.0,113.2863,113.4832,112.3643,112.7492,21753.0
2020-03-25 14:55:00,126.0,127.41,125.92,126.84,29921.0,112.794,114.0562,112.7223,113.5459,29921.0
2020-03-25 15:00:00,126.88,127.6,126.53,127.55,27945.0,113.5817,114.2263,113.2684,114.1815,27945.0
2020-03-25 15:05:00,127.42,127.49,126.46,126.81,25850.0,114.0651,114.1278,113.2057,113.5191,25850.0
2020-03-25 15:10:00,126.59,127.21,126.39,127.18,22089.0,113.3221,113.8771,113.1431,113.8503,22089.0
2020-03-25 15:15:00,127.26,127.64,127.19,127.28,27682.0,113.9219,114.2621,113.8592,113.9398,27682.0
2020-03-25 15:20:00,127.28,127.55,126.79,127.0,23944.0,113.9398,114.1815,113.5012,113.6891,23944.0
2020-03-25 15:25:00,126.94,127.34,126.09,126.13,22852.0,113.6354,113.9935,112.8745,112.9103,22852.0
2020-03-25 15:30:00,126.2,127.35,126.19,127.16,29018.0,112.973,114.0025,112.964,113.8324,29018.0
2020-03-25 15:35:00,127.08,127.36,126.58,126.82,29627.0,113.7608,114.0114,113.3132,113.528,29627.0
2020-03-25 15:40:00,126.82,127.23,125.39,125.6,24537.0,113.528,113.895,112.2479,112.4359,24537.0
2020-03-25 15:45:00,125.53,125.69,124.16,124.16,33894.0,112.3732,112.5164,111.1468,111.1468,33894.0
2020-03-25 15:50:00,124.07,124.15,122.09,122.93,80234.0,111.0662,111.1378,109.2938,110.0457,80234.0
2020-03-25 15:55:00,123.32,124.0,121.98,122.73,178674.0,110.3948,111.0036,109.1953,109.8667,178674.0
2020-03-26 09:30:00,123.06,125.72,122.6,124.39,34155.0,110.1621,112.5433,109.7503,111.3527,34155.0
2020-03-26 09:35:00,124.59,127.64,124.3,127.54,21747.0,111.5317,114.2621,111.2721,114.1725,21747.0
2020-03-26 09:40:00,127.74,128.24,125.34,125.68,26578.0,114.3516,114.7992,112.2031,112.5075,26578.0
2020-03-26 09:45:00,125.72,126.07,125.03,125.55,4453.0,112.5433,112.8566,111.9256,112.3911,4453.0
2020-03-26 09:50:00,125.49,126.23,124.07,126.22,36860.0,112.3374,112.9998,111.0662,112.9909,36860.0
2020-03-26 09:55:00,126.26,129.15,126.26,128.84,20358.0,113.0267,115.6138,113.0267,115.3363,20358.0
2020-03-26 10:00:00,128.84,129.55,127.47,127.81,21265.0,115.3363,115.9719,114.1099,114.4142,21265.0
2020-03-26 10:05:00,127.82,129.24,127.59,129.14,28306.0,114.4232,115.6944,114.2173,115.6048,28306.0
2020-03-26 10:10:00,128.89,129.9,128.75,129.83,44142.0,115.3811,116.2852,115.2557,116.2225,44142.0
2020-03-26 10:15:00,129.75,130.76,129.75,130.76,12548.0,116.1509,117.0551,116.1509,117.0551,12548.0
2020-03-26 10:20:00,130.71,130.75,129.41,129.61,10546.0,117.0103,117.0461,115.8465,116.0256,10546.0
2020-03-26 10:25:00,129.6,129.8,128.77,128.78,8646.0,116.0166,116.1957,115.2736,115.2826,8646.0
2020-03-26 10:30:00,128.79,130.73,128.77,130.73,8176.0,115.2915,117.0282,115.2736,117.0282,8176.0
2020-03-26 10:35:00,130.49,130.74,128.78,128.78,18086.0,116.8134,117.0372,115.2826,115.2826,18086.0
2020-03-26 10:40:00,128.63,129.44,128.43,129.44,15394.0,115.1483,115.8734,114.9693,115.8734,15394.0
2020-03-26 10:45:00,129.3,129.82,127.59,127.93,8679.0,115.7481,116.2136,114.2173,114.5217,8679.0
2020-03-26 10:50:00,127.79,128.79,127.79,128.22,14700.0,114.3963,115.2915,114.3963,114.7813,14700.0
2020-03-26 10:55:00,128.02,129.39,128.02,129.39,14124.0,114.6022,115.8286,114.6022,115.8286,14124.0
2020-03-26 11:00:00,129.69,129.69,128.46,129.33,7005.0,116.0972,116.0972,114.9961,115.7749,7005.0
2020-03-26 11:05:00,129.38,130.51,129.13,130.25,25167.0,115.8197,116.8313,115.5959,116.5985,25167.0
2020-03-26 11:10:00,130.19,130.59,129.69,130.01,10662.0,116.5448,116.9029,116.0972,116.3837,10662.0
2020-03-26 11:15:00,129.72,130.39,129.35,129.73,22905.0,116.1241,116.7238,115.7928,116.133,22905.0
2020-03-26 11:20:00,129.91,130.11,129.56,129.8,9602.0,116.2941,116.4732,115.9808,116.1957,9602.0
2020-03-26 11:25:00,130.02,130.44,129.95,130.39,14320.0,116.3926,116.7686,116.33,116.7238,14320.0
2020-03-26 11:30:00,130.31,131.2,130.31,130.77,19221.0,116.6522,117.4489,116.6522,117.064,19221.0
2020-03-26 11:35:00,130.69,131.03,130.21,130.79,10683.0,116.9924,117.2968,116.5627,117.0819,10683.0
2020-03-26 11:40:00,130.84,131.18,130.68,130.94,9870.0,117.1267,117.431,116.9834,117.2162,9870.0
2020-03-26 11:45:00,130.74,131.0,130.51,130.85,21556.0,117.0372,117.2699,116.8313,117.1356,21556.0
2020-03-26 11:50:00,130.92,131.42,130.66,131.09,13819.0,117.1983,117.6459,116.9655,117.3505,13819.0
2020-03-26 11:55:00,130.97,131.1,130.26,130.99,22046.0,117.243,117.3594,116.6075,117.2609,22046.0
2020-03-26 12:00:00,131.2,131.38,131.0,131.38,10920.0,117.4489,117.6101,117.2699,117.6101,10920.0
2020-03-26 12:05:00,131.44,131.55,130.86,131.04,16499.0,117.6638,117.7623,117.1446,117.3057,16499.0
2020-03-26 12:10:00,131.12,131.19,130.64,130.66,23586.0,117.3773,117.44,116.9476,116.9655,23586.0
2020-03-26 12:15:00,130.64,130.81,130.23,130.29,22243.0,116.9476,117.0998,116.5806,116.6343,22243.0
2020-03-26 12:20:00,130.43,131.24,130.16,131.11,17091.0,116.7596,117.4847,116.5179,117.3684,17091.0
2020-03-26 12:25:00,131.33,132.03,131.33,131.81,11920.0,117.5653,118.1919,117.5653,117.995,11920.0
2020-03-26 12:30:00,131.92,132.55,131.75,132.42,10455.0,118.0935,118.6574,117.9413,118.5411,10455.0
2020-03-26 12:35:00,132.38,132.5,131.69,131.9,10375.0,118.5053,118.6127,117.8876,118.0756,10375.0
2020-03-26 12:40:00,131.82,131.99,131.62,131.94,5503.0,118.004,118.1561,117.8249,118.1114,5503.0
2020-03-26 12:45:00,131.8,132.09,131.61,131.64,13906.0,117.9861,118.2457,117.816,117.8428,13906.0
2020-03-26 12:50:00,131.69,132.18,131.63,131.89,17520.0,117.8876,118.3262,117.8339,118.0666,17520.0
2020-03-26 12:55:00,131.91,132.3,131.77,132.21,14013.0,118.0845,118.4336,117.9592,118.3531,14013.0
2020-03-26 13:00:00,132.22,132.48,132.15,132.37,13651.0,118.362,118.5948,118.2994,118.4963,13651.0
2020-03-26 13:05:00,132.41,132.69,131.27,131.63,15354.0,118.5321,118.7828,117.5116,117.8339,15354.0
2020-03-26 13:10:00,131.64,131.64,131.07,131.09,13817.0,117.8428,117.8428,117.3326,117.3505,13817.0
2020-03-26 13:15:00,131.09,131.43,130.81,131.38,12263.0,117.3505,117.6548,117.0998,117.6101,12263.0
2020-03-26 13:20:00,131.3,131.3,130.56,130.89,7420.0,117.5385,117.5385,116.876,117.1714,7420.0
2020-03-26 13:25:00,130.91,131.23,130.74,130.81,9076.0,117.1893,117.4758,117.0372,117.0998,9076.0
2020-03-26 13:30:00,130.86,130.91,130.11,130.37,16888.0,117.1446,117.1893,116.4732,116.7059,16888.0
2020-03-26 13:35:00,130.32,130.77,130.29,130.65,9129.0,116.6612,117.064,116.6343,116.9566,9129.0
2020-03-26 13:40:00,130.55,131.29,130.55,131.19,9639.0,116.8671,117.5295,116.8671,117.44,9639.0
2020-03-26 13:45:00,131.16,131.62,131.01,131.55,14399.0,117.4131,117.8249,117.2789,117.7623,14399.0
2020-03-26 13:50:00,131.47,132.88,131.38,132.72,32104.0,117.6906,118.9529,117.6101,118.8096,32104.0
2020-03-26 13:55:00,132.76,132.78,132.35,132.39,21186.0,118.8454,118.8633,118.4784,118.5142,21186.0
2020-03-26 14:00:00,132.59,133.09,132.31,132.95,19776.0,118.6933,119.1408,118.4426,119.0155,19776.0
2020-03-26 14:05:00,133.0,133.36,132.05,132.19,28663.0,119.0603,119.3825,118.2099,118.3352,28663.0
2020-03-26 14:10:00,132.22,132.48,131.8,132.3,22210.0,118.362,118.5948,117.9861,118.4336,22210.0
2020-03-26 14:15:00,132.33,132.92,132.15,132.77,15545.0,118.4605,118.9887,118.2994,118.8544,15545.0
2020-03-26 14:20:00,132.69,132.69,132.07,132.37,30061.0,118.7828,118.7828,118.2278,118.4963,30061.0
2020-03-26 14:25:00,132.38,132.84,132.36,132.5,14289.0,118.5053,118.9171,118.4874,118.6127,14289.0
2020-03-26 14:30:00,132.57,133.72,132.57,133.54,13426.0,118.6753,119.7048,118.6753,119.5437,13426.0
2020-03-26 14:35:00,133.54,134.21,133.4,133.97,24216.0,119.5437,120.1435,119.4184,119.9286,24216.0
2020-03-26 14:40:00,133.97,133.97,133.28,133.32,12263.0,119.9286,119.9286,119.3109,119.3467,12263.0
2020-03-26 14:45:00,133.41,133.83,133.35,133.52,20831.0,119.4273,119.8033,119.3736,119.5258,20831.0
2020-03-26 14:50:00,133.58,134.17,133.5,134.05,19890.0,119.5795,120.1077,119.5079,120.0002,19890.0
2020-03-26 14:55:00,133.99,134.14,133.59,133.77,35397.0,119.9465,120.0808,119.5884,119.7496,35397.0
2020-03-26 15:00:00,133.7,133.97,133.43,133.87,27282.0,119.6869,119.9286,119.4452,119.8391,27282.0
2020-03-26 15:05:00,133.8,133.9,133.27,133.43,22857.0,119.7764,119.866,119.302,119.4452,22857.0
2020-03-26 15:10:00,133.38,133.49,132.85,133.08,29282.0,119.4005,119.4989,118.926,119.1319,29282.0
2020-03-26 15:15:00,133.06,133.6,132.93,133.51,34704.0,119.114,119.5974,118.9976,119.5168,34704.0
2020-03-26 15:20:00,133.58,133.6,132.64,132.9,29260.0,119.5795,119.5974,118.738,118.9708,29260.0
2020-03-26 15:25:00,132.95,134.02,132.95,133.99,17315.0,119.0155,119.9734,119.0155,119.9465,17315.0
2020-03-26 15:30:00,134.07,134.79,134.06,134.45,28849.0,120.0181,120.6627,120.0092,120.3583,28849.0
2020-03-26 15:35:00,134.43,134.67,132.59,133.08,31317.0,120.3404,120.5552,118.6933,119.1319,31317.0
2020-03-26 15:40:00,133.3,133.68,133.13,133.37,34210.0,119.3288,119.669,119.1767,119.3915,34210.0
2020-03-26 15:45:00,133.23,133.81,132.91,133.31,52353.0,119.2662,119.7854,118.9797,119.3378,52353.0
2020-03-26 15:50:00,133.44,137.84,133.4,137.57,170292.0,119.4542,123.393,119.4184,123.1513,170292.0
2020-03-26 15:55:00,137.66,138.14,136.43,137.11,311436.0,123.2319,123.6616,122.1308,122.7395,311436.0
2020-03-27 09:30:00,130.21,133.33,130.0,133.11,73106.0,116.5627,119.3557,116.3747,119.1588,73106.0
2020-03-27 09:35:00,133.18,134.4,133.07,133.72,42750.0,119.2214,120.3135,119.1229,119.7048,42750.0
2020-03-27 09:40:00,133.98,134.14,133.44,134.13,44992.0,119.9376,120.0808,119.4542,120.0718,44992.0
2020-03-27 09:45:00,133.89,134.45,133.32,134.38,61609.0,119.857,120.3583,119.3467,120.2956,61609.0
2020-03-27 09:50:00,134.38,135.29,133.5,133.74,46055.0,120.2956,121.1103,119.5079,119.7227,46055.0
2020-03-27 09:55:00,133.69,135.5,133.69,135.5,31641.0,119.678,121.2983,119.678,121.2983,31641.0
2020-03-27 10:00:00,135.25,135.28,133.62,134.36,18783.0,121.0745,121.1013,119.6153,120.2777,18783.0
2020-03-27 10:05:00,134.34,134.86,133.83,133.92,29167.0,120.2598,120.7253,119.8033,119.8839,29167.0
2020-03-27 10:10:00,133.87,134.53,133.68,133.97,18516.0,119.8391,120.4299,119.669,119.9286,18516.0
2020-03-27 10:15:00,133.84,134.19,133.14,133.5,15562.0,119.8122,120.1256,119.1856,119.5079,15562.0
2020-03-27 10:20:00,133.56,133.75,133.02,133.06,11405.0,119.5616,119.7317,119.0782,119.114,11405.0
2020-03-27 10:25:00,133.01,133.45,132.25,132.69,14404.0,119.0692,119.4631,118.3889,118.7828,14404.0
2020-03-27 10:30:00,132.72,132.73,131.86,132.18,17877.0,118.8096,118.8186,118.0398,118.3262,17877.0
2020-03-27 10:35:00,132.3,132.44,131.73,132.03,15170.0,118.4336,118.559,117.9234,118.1919,15170.0
2020-03-27 10:40:00,132.08,132.48,131.82,131.83,14209.0,118.2367,118.5948,118.004,118.0129,14209.0
2020-03-27 10:45:00,131.91,132.25,131.57,132.01,19913.0,118.0845,118.3889,117.7802,118.174,19913.0
2020-03-27 10:50:00,131.94,132.52,131.5,132.43,18903.0,118.1114,118.6306,117.7175,118.55,18903.0
2020-03-27 10:55:00,132.44,132.92,132.17,132.62,26966.0,118.559,118.9887,118.3173,118.7201,26966.0
2020-03-27 11:00:00,132.83,132.88,132.4,132.4,11085.0,118.9081,118.9529,118.5232,118.5232,11085.0
2020-03-27 11:05:00,132.5,133.05,132.38,132.7,31312.0,118.6127,119.105,118.5053,118.7917,31312.0
2020-03-27 11:10:00,132.78,132.89,132.39,132.58,22107.0,118.8633,118.9618,118.5142,118.6843,22107.0
2020-03-27 11:15:00,132.65,133.63,132.65,133.28,17704.0,118.747,119.6243,118.747,119.3109,17704.0
2020-03-27 11:20:00,133.36,133.53,132.42,132.62,16050.0,119.3825,119.5347,118.5411,118.7201,16050.0
2020-03-27 11:25:00,132.59,133.03,131.91,132.0,15043.0,118.6933,119.0871,118.0845,118.1651,15043.0
2020-03-27 11:30:00,132.11,132.18,131.52,131.63,8350.0,118.2636,118.3262,117.7354,117.8339,8350.0
2020-03-27 11:35:00,131.71,132.02,131.31,131.55,13566.0,117.9055,118.183,117.5474,117.7623,13566.0
2020-03-27 11:40:00,131.52,131.63,130.62,130.75,9966.0,117.7354,117.8339,116.9297,117.0461,9966.0
2020-03-27 11:45:00,130.75,130.88,130.05,130.27,15935.0,117.0461,117.1625,116.4195,116.6164,15935.0
2020-03-27 11:50:00,130.22,130.48,129.8,129.89,18067.0,116.5717,116.8044,116.1957,116.2762,18067.0
2020-03-27 11:55:00,129.9,130.13,128.92,129.03,25707.0,116.2852,116.4911,115.4079,115.5064,25707.0
2020-03-27 12:00:00,128.94,129.74,128.92,129.6,47534.0,115.4258,116.142,115.4079,116.0166,47534.0
2020-03-27 12:05:00,129.59,129.94,129.41,129.58,19471.0,116.0077,116.321,115.8465,115.9987,19471.0
2020-03-27 12:10:00,129.53,130.13,129.53,130.13,11682.0,115.954,116.4911,115.954,116.4911,11682.0
2020-03-27 12:15:00,130.16,130.73,130.01,130.7,20357.0,116.5179,117.0282,116.3837,117.0013,20357.0
2020-03-27 12:20:00,130.62,130.62,129.7,129.88,11070.0,116.9297,116.9297,116.1062,116.2673,11070.0
2020-03-27 12:25:00,129.84,130.13,129.66,129.82,17102.0,116.2315,116.4911,116.0703,116.2136,17102.0
2020-03-27 12:30:00,129.72,130.43,129.64,130.3,14013.0,116.1241,116.7596,116.0524,116.6433,14013.0
2020-03-27 12:35:00,130.31,130.79,130.3,130.66,13277.0,116.6522,117.0819,116.6433,116.9655,13277.0
2020-03-27 12:40:00,130.71,130.71,130.22,130.65,12987.0,117.0103,117.0103,116.5717,116.9566,12987.0
2020-03-27 12:45:00,130.7,131.03,130.49,130.62,21702.0,117.0013,117.2968,116.8134,116.9297,21702.0
2020-03-27 12:50:00,130.67,131.26,130.51,131.25,11738.0,116.9745,117.5027,116.8313,117.4937,11738.0
2020-03-27 12:55:00,131.28,131.31,130.87,131.31,10627.0,117.5206,117.5474,117.1535,117.5474,10627.0
2020-03-27 13:00:00,131.34,131.72,131.11,131.56,5923.0,117.5743,117.9144,117.3684,117.7712,5923.0
2020-03-27 13:05:00,131.42,131.42,130.95,130.97,8225.0,117.6459,117.6459,117.2251,117.243,8225.0
2020-03-27 13:10:00,131.07,131.4,130.73,131.11,21943.0,117.3326,117.628,117.0282,117.3684,21943.0
2020-03-27 13:15:00,131.28,131.6,131.0,131.45,8209.0,117.5206,117.807,117.2699,117.6727,8209.0
2020-03-27 13:20:00,131.55,131.65,131.19,131.46,5349.0,117.7623,117.8518,117.44,117.6817,5349.0
2020-03-27 13:25:00,131.53,132.01,131.06,131.35,13061.0,117.7444,118.174,117.3236,117.5832,13061.0
2020-03-27 13:30:00,131.22,132.28,131.18,132.27,15311.0,117.4668,118.4157,117.431,118.4068,15311.0
2020-03-27 13:35:00,132.2,132.71,131.79,132.63,13292.0,118.3441,118.8007,117.9771,118.7291,13292.0
2020-03-27 13:40:00,132.63,133.15,132.33,132.58,12813.0,118.7291,119.1946,118.4605,118.6843,12813.0
2020-03-27 13:45:00,132.61,132.76,132.0,132.52,12776.0,118.7112,118.8454,118.1651,118.6306,12776.0
2020-03-27 13:50:00,132.68,132.88,132.19,132.35,9381.0,118.7738,118.9529,118.3352,118.4784,9381.0
2020-03-27 13:55:00,132.48,132.65,131.97,132.08,13313.0,118.5948,118.747,118.1382,118.2367,13313.0
2020-03-27 14:00:00,131.99,132.4,131.9,132.08,23402.0,118.1561,118.5232,118.0756,118.2367,23402.0
2020-03-27 14:05:00,132.15,132.31,131.94,132.17,12486.0,118.2994,118.4426,118.1114,118.3173,12486.0
2020-03-27 14:10:00,132.12,132.71,132.05,132.71,12516.0,118.2725,118.8007,118.2099,118.8007,12516.0
2020-03-27 14:15:00,132.83,133.17,132.68,132.86,13061.0,118.9081,119.2125,118.7738,118.935,13061.0
2020-03-27 14:20:00,132.92,133.07,132.53,132.61,12460.0,118.9887,119.1229,118.6395,118.7112,12460.0
2020-03-27 14:25:00,132.66,133.09,132.36,132.62,11961.0,118.7559,119.1408,118.4874,118.7201,11961.0
2020-03-27 14:30:00,132.76,133.01,132.49,132.94,10058.0,118.8454,119.0692,118.6037,119.0066,10058.0
2020-03-27 14:35:00,132.82,132.94,132.51,132.62,10343.0,118.8991,119.0066,118.6216,118.7201,10343.0
2020-03-27 14:40:00,132.68,132.69,131.9,132.05,16451.0,118.7738,118.7828,118.0756,118.2099,16451.0
2020-03-27 14:45:00,132.01,132.27,131.89,132.05,18761.0,118.174,118.4068,118.0666,118.2099,18761.0
2020-03-27 14:50:00,132.0,132.87,131.97,132.87,13160.0,118.1651,118.9439,118.1382,118.9439,13160.0
2020-03-27 14:55:00,132.88,133.49,132.74,133.31,19144.0,118.9529,119.4989,118.8275,119.3378,19144.0
2020-03-27 15:00:00,133.27,134.35,133.12,134.12,21949.0,119.302,120.2688,119.1677,120.0629,21949.0
2020-03-27 15:05:00,134.12,134.49,133.8,134.39,18195.0,120.0629,120.3941,119.7764,120.3046,18195.0
2020-03-27 15:10:00,134.34,135.24,134.3,134.38,24394.0,120.2598,121.0655,120.224,120.2956,24394.0
2020-03-27 15:15:00,134.34,135.27,134.2,134.95,20987.0,120.2598,121.0924,120.1345,120.8059,20987.0
2020-03-27 15:20:00,134.94,135.44,134.72,135.33,21763.0,120.797,121.2445,120.6,121.1461,21763.0
2020-03-27 15:25:00,135.46,136.0,135.31,135.54,27448.0,121.2624,121.7459,121.1282,121.3341,27448.0
2020-03-27 15:30:00,135.67,135.68,134.62,135.11,22158.0,121.4504,121.4594,120.5105,120.9491,22158.0
2020-03-27 15:35:00,135.05,135.17,134.13,134.19,21960.0,120.8954,121.0028,120.0718,120.1256,21960.0
2020-03-27 15:40:00,134.1,134.24,132.53,133.09,72922.0,120.045,120.1703,118.6395,119.1408,72922.0
2020-03-27 15:45:00,133.14,133.61,132.5,132.72,52179.0,119.1856,119.6063,118.6127,118.8096,52179.0
2020-03-27 15:50:00,132.57,132.57,130.78,131.12,81975.0,118.6753,118.6753,117.073,117.3773,81975.0
2020-03-27 15:55:00,131.18,132.02,131.0,131.22,158339.0,117.431,118.183,117.2699,117.4668,158339.0
2020-03-30 09:30:00,132.4,134.99,131.77,133.32,61423.0,118.5232,120.8417,117.9592,119.3467,61423.0
2020-03-30 09:35:00,133.61,133.62,132.22,132.22,23274.0,119.6063,119.6153,118.362,118.362,23274.0
2020-03-30 09:40:00,132.26,133.54,132.26,133.54,11761.0,118.3978,119.5437,118.3978,119.5437,11761.0
2020-03-30 09:45:00,133.44,133.44,132.53,132.73,14258.0,119.4542,119.4542,118.6395,118.8186,14258.0
2020-03-30 09:50:00,133.13,133.89,132.93,133.51,17687.0,119.1767,119.857,118.9976,119.5168,17687.0
2020-03-30 09:55:00,133.62,133.7,133.14,133.41,18599.0,119.6153,119.6869,119.1856,119.4273,18599.0
2020-03-30 10:00:00,133.56,133.67,132.91,133.66,12154.0,119.5616,119.6601,118.9797,119.6511,12154.0
2020-03-30 10:05:00,133.66,133.86,133.55,133.78,8019.0,119.6511,119.8301,119.5526,119.7585,8019.0
2020-03-30 10:10:00,133.67,134.02,133.14,134.01,12332.0,119.6601,119.9734,119.1856,119.9644,12332.0
2020-03-30 10:15:00,133.94,134.21,133.49,133.91,7622.0,119.9018,120.1435,119.4989,119.8749,7622.0
2020-03-30 10:20:00,133.96,133.96,133.38,133.46,6889.0,119.9197,119.9197,119.4005,119.4721,6889.0
2020-03-30 10:25:00,133.4,133.52,133.1,133.13,7187.0,119.4184,119.5258,119.1498,119.1767,7187.0
2020-03-30 10:30:00,133.15,133.69,133.12,133.6,7066.0,119.1946,119.678,119.1677,119.5974,7066.0
2020-03-30 10:35:00,133.73,134.33,133.73,134.19,7034.0,119.7138,120.2509,119.7138,120.1256,7034.0
2020-03-30 10:40:00,134.26,134.44,134.05,134.14,10088.0,120.1882,120.3494,120.0002,120.0808,10088.0
2020-03-30 10:45:00,134.0,134.62,134.0,134.19,9327.0,119.9555,120.5105,119.9555,120.1256,9327.0
2020-03-30 10:50:00,134.33,134.5,133.49,133.52,10369.0,120.2509,120.4031,119.4989,119.5258,10369.0
2020-03-30 10:55:00,133.62,133.72,133.07,133.24,6212.0,119.6153,119.7048,119.1229,119.2751,6212.0
2020-03-30 11:00:00,133.15,134.04,133.13,134.03,7316.0,119.1946,119.9913,119.1767,119.9823,7316.0
2020-03-30 11:05:00,133.97,134.76,133.75,134.44,7764.0,119.9286,120.6358,119.7317,120.3494,7764.0
2020-03-30 11:10:00,134.52,135.28,134.52,134.87,11164.0,120.421,121.1013,120.421,120.7343,11164.0
2020-03-30 11:15:00,134.94,135.08,134.59,134.83,13854.0,120.797,120.9223,120.4836,120.6985,13854.0
2020-03-30 11:20:00,134.74,135.19,134.74,135.19,14693.0,120.6179,121.0207,120.6179,121.0207,14693.0
2020-03-30 11:25:00,135.14,135.64,135.0,135.37,14649.0,120.976,121.4236,120.8507,121.1819,14649.0
2020-03-30 11:30:00,135.47,135.65,135.34,135.57,8832.0,121.2714,121.4325,121.155,121.3609,8832.0
2020-03-30 11:35:00,135.59,135.67,135.37,135.47,10105.0,121.3788,121.4504,121.1819,121.2714,10105.0
2020-03-30 11:40:00,135.48,135.92,135.44,135.81,8950.0,121.2804,121.6742,121.2445,121.5758,8950.0
2020-03-30 11:45:00,135.76,136.0,135.51,135.8,6485.0,121.531,121.7459,121.3072,121.5668,6485.0
2020-03-30 11:50:00,135.68,135.91,135.5,135.53,10167.0,121.4594,121.6653,121.2983,121.3251,10167.0
2020-03-30 11:55:00,135.66,135.81,135.46,135.46,7321.0,121.4415,121.5758,121.2624,121.2624,7321.0
2020-03-30 12:00:00,135.44,135.52,135.15,135.3,11677.0,121.2445,121.3162,120.9849,121.1192,11677.0
2020-03-30 12:05:00,135.37,135.57,135.23,135.44,6136.0,121.1819,121.3609,121.0566,121.2445,6136.0
2020-03-30 12:10:00,135.56,136.2,135.51,136.05,5978.0,121.352,121.9249,121.3072,121.7906,5978.0
2020-03-30 12:15:00,136.1,136.91,135.94,136.78,12785.0,121.8354,122.5605,121.6921,122.4441,12785.0
2020-03-30 12:20:00,136.74,137.04,136.68,137.04,13921.0,122.4083,122.6768,122.3546,122.6768,13921.0
2020-03-30 12:25:00,137.04,137.35,136.9,137.35,8353.0,122.6768,122.9544,122.5515,122.9544,8353.0
2020-03-30 12:30:00,137.38,137.52,136.91,136.99,12361.0,122.9812,123.1065,122.5605,122.6321,12361.0
2020-03-30 12:35:00,136.88,137.12,136.76,136.97,14378.0,122.5336,122.7485,122.4262,122.6142,14378.0
2020-03-30 12:40:00,136.94,137.42,136.88,136.92,13120.0,122.5873,123.017,122.5336,122.5694,13120.0
2020-03-30 12:45:00,137.02,137.2,136.63,136.76,5076.0,122.6589,122.8201,122.3098,122.4262,5076.0
2020-03-30 12:50:00,136.96,137.22,136.96,137.17,10354.0,122.6052,122.838,122.6052,122.7932,10354.0
2020-03-30 12:55:00,137.15,137.16,136.82,137.02,7847.0,122.7753,122.7843,122.4799,122.6589,7847.0
2020-03-30 13:00:00,136.91,136.96,135.76,136.05,22330.0,122.5605,122.6052,121.531,121.7906,22330.0
2020-03-30 13:05:00,135.97,135.98,135.57,135.78,23049.0,121.719,121.7279,121.3609,121.5489,23049.0
2020-03-30 13:10:00,135.9,136.28,135.82,136.18,14854.0,121.6563,121.9965,121.5847,121.907,14854.0
2020-03-30 13:15:00,136.26,136.85,136.26,136.74,6662.0,121.9786,122.5068,121.9786,122.4083,6662.0
2020-03-30 13:20:00,136.79,137.0,136.57,136.82,6111.0,122.4531,122.641,122.2561,122.4799,6111.0
2020-03-30 13:25:00,136.79,137.14,136.63,136.93,8735.0,122.4531,122.7664,122.3098,122.5784,8735.0
2020-03-30 13:30:00,136.96,137.02,136.52,136.72,5734.0,122.6052,122.6589,122.2114,122.3904,5734.0
2020-03-30 13:35:00,136.69,136.87,136.47,136.71,5200.0,122.3635,122.5247,122.1666,122.3814,5200.0
2020-03-30 13:40:00,136.88,136.88,136.23,136.48,21310.0,122.5336,122.5336,121.9517,122.1755,21310.0
2020-03-30 13:45:00,136.48,136.77,136.37,136.77,8914.0,122.1755,122.4351,122.0771,122.4351,8914.0
2020-03-30 13:50:00,136.73,137.08,136.71,136.97,6725.0,122.3993,122.7127,122.3814,122.6142,6725.0
2020-03-30 13:55:00,136.91,136.98,136.53,136.63,13120.0,122.5605,122.6231,122.2203,122.3098,13120.0
2020-03-30 14:00:00,136.51,136.63,136.25,136.59,23695.0,122.2024,122.3098,121.9696,122.274,23695.0
2020-03-30 14:05:00,136.6,136.65,136.15,136.49,13842.0,122.283,122.3277,121.8801,122.1845,13842.0
2020-03-30 14:10:00,136.61,136.62,136.21,136.53,15825.0,122.2919,122.3009,121.9338,122.2203,15825.0
2020-03-30 14:15:00,136.53,136.57,136.09,136.44,13169.0,122.2203,122.2561,121.8264,122.1397,13169.0
2020-03-30 14:20:00,136.38,136.89,136.05,136.79,18220.0,122.086,122.5426,121.7906,122.4531,18220.0
2020-03-30 14:25:00,136.76,137.43,136.37,137.4,25959.0,122.4262,123.026,122.0771,122.9991,25959.0
2020-03-30 14:30:00,137.33,137.33,136.92,137.05,21625.0,122.9365,122.9365,122.5694,122.6858,21625.0
2020-03-30 14:35:00,137.06,137.63,137.0,137.54,11993.0,122.6948,123.205,122.641,123.1244,11993.0
2020-03-30 14:40:00,137.56,137.9,137.34,137.9,13780.0,123.1423,123.4467,122.9454,123.4467,13780.0
2020-03-30 14:45:00,137.9,138.01,137.28,137.44,10347.0,123.4467,123.5452,122.8917,123.0349,10347.0
2020-03-30 14:50:00,137.49,137.85,137.13,137.76,18567.0,123.0797,123.402,122.7574,123.3214,18567.0
2020-03-30 14:55:00,137.77,137.85,137.14,137.18,14450.0,123.3303,123.402,122.7664,122.8022,14450.0
2020-03-30 15:00:00,137.29,137.58,136.99,137.4,15398.0,122.9006,123.1603,122.6321,122.9991,15398.0
2020-03-30 15:05:00,137.33,137.94,137.3,137.93,10026.0,122.9365,123.4825,122.9096,123.4736,10026.0
2020-03-30 15:10:00,137.93,138.54,137.85,138.32,20716.0,123.4736,124.0196,123.402,123.8227,20716.0
2020-03-30 15:15:00,138.24,138.24,137.8,137.99,16201.0,123.7511,123.7511,123.3572,123.5273,16201.0
2020-03-30 15:20:00,137.93,138.42,137.67,137.67,25783.0,123.4736,123.9122,123.2408,123.2408,25783.0
2020-03-30 15:25:00,137.59,137.6,136.63,137.03,21188.0,123.1692,123.1782,122.3098,122.6679,21188.0
2020-03-30 15:30:00,137.14,137.46,136.82,137.02,20518.0,122.7664,123.0528,122.4799,122.6589,20518.0
2020-03-30 15:35:00,136.96,137.11,136.6,136.97,47261.0,122.6052,122.7395,122.283,122.6142,47261.0
2020-03-30 15:40:00,136.93,137.51,136.69,136.72,44846.0,122.5784,123.0976,122.3635,122.3904,44846.0
2020-03-30 15:45:00,136.76,137.23,136.52,136.99,48115.0,122.4262,122.8469,122.2114,122.6321,48115.0
2020-03-30 15:50:00,137.0,138.14,136.82,137.85,64690.0,122.641,123.6616,122.4799,123.402,64690.0
2020-03-30 15:55:00,137.76,138.48,137.27,137.83,149323.0,123.3214,123.9659,122.8827,123.384,149323.0
2020-03-31 09:30:00,135.4,138.11,134.67,136.41,62616.0,121.2087,123.6347,120.5552,122.1129,62616.0
2020-03-31 09:35:00,137.47,137.79,134.22,135.31,14133.0,123.0618,123.3482,120.1524,121.1282,14133.0
2020-03-31 09:40:00,135.65,137.06,135.37,135.92,16652.0,121.4325,122.6948,121.1819,121.6742,16652.0
2020-03-31 09:45:00,135.84,136.08,135.32,135.48,19414.0,121.6026,121.8175,121.1371,121.2804,19414.0
2020-03-31 09:50:00,135.67,136.23,135.3,135.81,17241.0,121.4504,121.9517,121.1192,121.5758,17241.0
2020-03-31 09:55:00,135.87,136.34,135.22,136.11,43033.0,121.6295,122.0502,121.0476,121.8443,43033.0
2020-03-31 10:00:00,136.11,136.82,136.1,136.52,21966.0,121.8443,122.4799,121.8354,122.2114,21966.0
2020-03-31 10:05:00,136.44,136.95,136.04,136.09,22191.0,122.1397,122.5963,121.7817,121.8264,22191.0
2020-03-31 10:10:00,136.15,137.79,136.15,137.79,27224.0,121.8801,123.3482,121.8801,123.3482,27224.0
2020-03-31 10:15:00,137.65,138.1,137.15,138.06,16351.0,123.2229,123.6258,122.7753,123.5899,16351.0
2020-03-31 10:20:00,137.98,138.17,137.39,137.73,20074.0,123.5183,123.6884,122.9902,123.2945,20074.0
2020-03-31 10:25:00,137.79,137.88,137.36,137.49,15467.0,123.3482,123.4288,122.9633,123.0797,15467.0
2020-03-31 10:30:00,137.5,138.39,137.4,138.04,23563.0,123.0886,123.8854,122.9991,123.572,23563.0
2020-03-31 10:35:00,138.0,138.58,137.96,138.2,13972.0,123.5362,124.0554,123.5004,123.7153,13972.0
2020-03-31 10:40:00,138.24,138.63,138.2,138.54,18966.0,123.7511,124.1002,123.7153,124.0196,18966.0
2020-03-31 10:45:00,138.45,138.75,138.23,138.68,22633.0,123.9391,124.2076,123.7421,124.145,22633.0
2020-03-31 10:50:00,138.69,138.86,138.02,138.26,23478.0,124.1539,124.3061,123.5541,123.769,23478.0
2020-03-31 10:55:00,138.21,138.5,137.75,137.85,16303.0,123.7242,123.9838,123.3124,123.402,16303.0
2020-03-31 11:00:00,137.82,138.51,137.77,137.94,31852.0,123.3751,123.9928,123.3303,123.4825,31852.0
2020-03-31 11:05:00,138.04,138.56,137.87,138.47,15134.0,123.572,124.0375,123.4199,123.957,15134.0
2020-03-31 11:10:00,138.55,138.67,138.0,138.24,18183.0,124.0286,124.136,123.5362,123.7511,18183.0
2020-03-31 11:15:00,138.24,138.34,137.18,137.36,19391.0,123.7511,123.8406,122.8022,122.9633,19391.0
2020-03-31 11:20:00,137.38,137.56,137.21,137.4,24653.0,122.9812,123.1423,122.829,122.9991,24653.0
2020-03-31 11:25:00,137.4,137.89,137.4,137.72,21496.0,122.9991,123.4378,122.9991,123.2856,21496.0
2020-03-31 11:30:00,137.71,138.95,137.65,138.94,22592.0,123.2766,124.3867,123.2229,124.3777,22592.0
2020-03-31 11:35:00,138.9,139.05,138.1,138.13,16380.0,124.3419,124.4762,123.6258,123.6526,16380.0
2020-03-31 11:40:00,138.22,138.46,137.93,138.39,12647.0,123.7332,123.948,123.4736,123.8854,12647.0
2020-03-31 11:45:00,138.34,138.96,138.23,138.91,18672.0,123.8406,124.3956,123.7421,124.3509,18672.0
2020-03-31 11:50:00,138.93,139.04,138.57,138.84,17109.0,124.3688,124.4672,124.0465,124.2882,17109.0
2020-03-31 11:55:00,138.68,138.76,138.36,138.49,8900.0,124.145,124.2166,123.8585,123.9749,8900.0
2020-03-31 12:00:00,138.5,138.74,138.09,138.59,20225.0,123.9838,124.1987,123.6168,124.0644,20225.0
2020-03-31 12:05:00,138.59,139.3,138.49,139.24,27363.0,124.0644,124.7,123.9749,124.6463,27363.0
2020-03-31 12:10:00,139.38,139.4,138.55,138.58,14366.0,124.7716,124.7895,124.0286,124.0554,14366.0
2020-03-31 12:15:00,138.52,138.52,137.83,137.85,18907.0,124.0017,124.0017,123.384,123.402,18907.0
2020-03-31 12:20:00,137.92,138.23,137.62,138.0,11514.0,123.4646,123.7421,123.1961,123.5362,11514.0
2020-03-31 12:25:00,137.96,137.96,137.19,137.79,21262.0,123.5004,123.5004,122.8111,123.3482,21262.0
2020-03-31 12:30:00,137.87,137.9,137.26,137.38,14960.0,123.4199,123.4467,122.8738,122.9812,14960.0
2020-03-31 12:35:00,137.35,137.41,136.51,136.82,11665.0,122.9544,123.0081,122.2024,122.4799,11665.0
2020-03-31 12:40:00,136.94,137.41,136.75,137.12,13231.0,122.5873,123.0081,122.4172,122.7485,13231.0
2020-03-31 12:45:00,137.08,137.34,136.73,137.02,24424.0,122.7127,122.9454,122.3993,122.6589,24424.0
2020-03-31 12:50:00,137.02,137.22,136.71,137.22,9343.0,122.6589,122.838,122.3814,122.838,9343.0
2020-03-31 12:55:00,137.19,137.22,136.05,136.21,14317.0,122.8111,122.838,121.7906,121.9338,14317.0
2020-03-31 13:00:00,136.26,136.63,136.1,136.1,14764.0,121.9786,122.3098,121.8354,121.8354,14764.0
2020-03-31 13:05:00,136.0,136.35,135.8,136.3,14850.0,121.7459,122.0592,121.5668,122.0144,14850.0
2020-03-31 13:10:00,136.39,136.57,136.17,136.24,16770.0,122.095,122.2561,121.898,121.9607,16770.0
2020-03-31 13:15:00,136.15,136.25,135.82,135.96,19735.0,121.8801,121.9696,121.5847,121.71,19735.0
2020-03-31 13:20:00,135.92,136.17,135.55,135.88,19581.0,121.6742,121.898,121.343,121.6384,19581.0
2020-03-31 13:25:00,135.99,136.1,135.77,135.83,28361.0,121.7369,121.8354,121.54,121.5937,28361.0
2020-03-31 13:30:00,135.9,136.78,135.61,136.35,17012.0,121.6563,122.4441,121.3967,122.0592,17012.0
2020-03-31 13:35:00,136.27,136.41,136.04,136.32,12763.0,121.9876,122.1129,121.7817,122.0323,12763.0
2020-03-31 13:40:00,136.25,136.56,136.1,136.13,13362.0,121.9696,122.2472,121.8354,121.8622,13362.0
2020-03-31 13:45:00,136.19,136.51,136.19,136.35,7477.0,121.9159,122.2024,121.9159,122.0592,7477.0
2020-03-31 13:50:00,136.31,136.58,136.05,136.39,12669.0,122.0234,122.2651,121.7906,122.095,12669.0
2020-03-31 13:55:00,136.27,136.66,136.26,136.56,12540.0,121.9876,122.3367,121.9786,122.2472,12540.0
2020-03-31 14:00:00,136.5,136.51,136.08,136.11,9096.0,122.1934,122.2024,121.8175,121.8443,9096.0
2020-03-31 14:05:00,136.34,136.44,136.05,136.43,15398.0,122.0502,122.1397,121.7906,122.1308,15398.0
2020-03-31 14:10:00,136.38,136.41,136.08,136.08,10502.0,122.086,122.1129,121.8175,121.8175,10502.0
2020-03-31 14:15:00,136.09,136.22,135.8,136.15,29031.0,121.8264,121.9428,121.5668,121.8801,29031.0
2020-03-31 14:20:00,136.19,136.7,136.06,136.67,27842.0,121.9159,122.3725,121.7996,122.3456,27842.0
2020-03-31 14:25:00,136.64,137.16,136.6,137.16,17267.0,122.3188,122.7843,122.283,122.7843,17267.0
2020-03-31 14:30:00,137.17,137.43,136.74,137.37,12364.0,122.7932,123.026,122.4083,122.9723,12364.0
2020-03-31 14:35:00,137.5,137.75,137.36,137.5,14038.0,123.0886,123.3124,122.9633,123.0886,14038.0
2020-03-31 14:40:00,137.43,137.46,137.2,137.24,7897.0,123.026,123.0528,122.8201,122.8559,7897.0
2020-03-31 14:45:00,137.27,137.27,136.76,136.92,11320.0,122.8827,122.8827,122.4262,122.5694,11320.0
2020-03-31 14:50:00,136.92,137.38,136.92,137.17,14017.0,122.5694,122.9812,122.5694,122.7932,14017.0
2020-03-31 14:55:00,137.09,137.4,137.01,137.16,15426.0,122.7216,122.9991,122.65,122.7843,15426.0
2020-03-31 15:00:00,137.23,137.43,137.05,137.09,19316.0,122.8469,123.026,122.6858,122.7216,19316.0
2020-03-31 15:05:00,137.16,137.25,136.84,137.13,49047.0,122.7843,122.8648,122.4978,122.7574,49047.0
2020-03-31 15:10:00,137.11,137.32,135.84,136.12,52189.0,122.7395,122.9275,121.6026,121.8533,52189.0
2020-03-31 15:15:00,136.07,136.44,135.83,135.85,23847.0,121.8085,122.1397,121.5937,121.6116,23847.0
2020-03-31 15:20:00,135.91,135.91,135.44,135.5,26073.0,121.6653,121.6653,121.2445,121.2983,26073.0
2020-03-31 15:25:00,135.69,136.1,135.54,135.64,16640.0,121.4683,121.8354,121.3341,121.4236,16640.0
2020-03-31 15:30:00,135.75,136.83,135.64,136.83,18989.0,121.5221,122.4889,121.4236,122.4889,18989.0
2020-03-31 15:35:00,136.75,137.05,136.5,136.9,52062.0,122.4172,122.6858,122.1934,122.5515,52062.0
2020-03-31 15:40:00,136.9,137.65,136.78,137.58,50130.0,122.5515,123.2229,122.4441,123.1603,50130.0
2020-03-31 15:45:00,137.58,137.76,136.66,136.7,55476.0,123.1603,123.3214,122.3367,122.3725,55476.0
2020-03-31 15:50:00,136.77,137.32,136.27,136.64,141727.0,122.4351,122.9275,121.9876,122.3188,141727.0
2020-03-31 15:55:00,136.8,137.74,136.46,136.73,261003.0,122.462,123.3035,122.1576,122.3993,261003.0
2020-04-01 09:30:00,129.79,132.24,129.17,131.05,78293.0,116.1867,118.3799,115.6317,117.3147,78293.0
2020-04-01 09:35:00,131.04,132.16,130.03,131.53,22895.0,117.3057,118.3083,116.4016,117.7444,22895.0
2020-04-01 09:40:00,131.61,132.87,131.16,132.08,17772.0,117.816,118.9439,117.4131,118.2367,17772.0
2020-04-01 09:45:00,132.19,132.19,131.08,131.7,18428.0,118.3352,118.3352,117.3415,117.8965,18428.0
2020-04-01 09:50:00,131.66,132.37,131.61,131.88,31601.0,117.8607,118.4963,117.816,118.0577,31601.0
2020-04-01 09:55:00,131.73,131.91,131.18,131.22,26954.0,117.9234,118.0845,117.431,117.4668,26954.0
2020-04-01 10:00:00,131.4,131.7,131.05,131.07,22774.0,117.628,117.8965,117.3147,117.3326,22774.0
2020-04-01 10:05:00,131.07,131.99,130.49,131.77,22471.0,117.3326,118.1561,116.8134,117.9592,22471.0
2020-04-01 10:10:00,131.75,131.99,131.52,131.95,13439.0,117.9413,118.1561,117.7354,118.1203,13439.0
2020-04-01 10:15:00,132.01,132.44,131.87,132.09,18811.0,118.174,118.559,118.0487,118.2457,18811.0
2020-04-01 10:20:00,132.09,132.26,131.5,131.5,12734.0,118.2457,118.3978,117.7175,117.7175,12734.0
2020-04-01 10:25:00,131.58,131.69,131.16,131.56,17074.0,117.7891,117.8876,117.4131,117.7712,17074.0
2020-04-01 10:30:00,131.56,132.32,131.27,132.18,14392.0,117.7712,118.4516,117.5116,118.3262,14392.0
2020-04-01 10:35:00,132.22,132.26,131.57,131.98,22538.0,118.362,118.3978,117.7802,118.1472,22538.0
2020-04-01 10:40:00,132.05,132.62,131.95,132.59,16548.0,118.2099,118.7201,118.1203,118.6933,16548.0
2020-04-01 10:45:00,132.58,133.41,132.47,133.24,21597.0,118.6843,119.4273,118.5858,119.2751,21597.0
2020-04-01 10:50:00,133.32,133.33,132.45,132.45,16013.0,119.3467,119.3557,118.5679,118.5679,16013.0
2020-04-01 10:55:00,132.5,132.5,131.86,132.13,22581.0,118.6127,118.6127,118.0398,118.2815,22581.0
2020-04-01 11:00:00,132.13,132.29,131.55,132.2,22266.0,118.2815,118.4247,117.7623,118.3441,22266.0
2020-04-01 11:05:00,132.2,132.6,132.02,132.6,23275.0,118.3441,118.7022,118.183,118.7022,23275.0
2020-04-01 11:10:00,132.54,132.83,132.33,132.53,21415.0,118.6485,118.9081,118.4605,118.6395,21415.0
2020-04-01 11:15:00,132.66,132.67,132.32,132.51,17912.0,118.7559,118.7649,118.4516,118.6216,17912.0
2020-04-01 11:20:00,132.47,132.7,132.0,132.08,15558.0,118.5858,118.7917,118.1651,118.2367,15558.0
2020-04-01 11:25:00,132.09,132.2,131.51,131.62,19656.0,118.2457,118.3441,117.7264,117.8249,19656.0
2020-04-01 11:30:00,131.61,132.04,131.32,131.88,16987.0,117.816,118.2009,117.5564,118.0577,16987.0
2020-04-01 11:35:00,131.95,132.02,131.0,131.0,29160.0,118.1203,118.183,117.2699,117.2699,29160.0
2020-04-01 11:40:00,131.02,131.4,130.89,131.34,19180.0,117.2878,117.628,117.1714,117.5743,19180.0
2020-04-01 11:45:00,131.35,131.36,130.95,131.22,15640.0,117.5832,117.5922,117.2251,117.4668,15640.0
2020-04-01 11:50:00,131.25,131.4,131.03,131.21,13629.0,117.4937,117.628,117.2968,117.4579,13629.0
2020-04-01 11:55:00,131.29,131.86,131.27,131.56,41031.0,117.5295,118.0398,117.5116,117.7712,41031.0
2020-04-01 12:00:00,131.49,131.65,131.05,131.08,17019.0,117.7085,117.8518,117.3147,117.3415,17019.0
2020-04-01 12:05:00,131.15,131.33,131.03,131.07,10085.0,117.4042,117.5653,117.2968,117.3326,10085.0
2020-04-01 12:10:00,131.1,131.35,130.99,131.35,11587.0,117.3594,117.5832,117.2609,117.5832,11587.0
2020-04-01 12:15:00,131.42,131.58,130.86,130.86,13356.0,117.6459,117.7891,117.1446,117.1446,13356.0
2020-04-01 12:20:00,130.9,131.46,130.74,131.25,18372.0,117.1804,117.6817,117.0372,117.4937,18372.0
2020-04-01 12:25:00,131.23,131.34,130.76,130.89,11331.0,117.4758,117.5743,117.0551,117.1714,11331.0
2020-04-01 12:30:00,130.93,131.22,130.65,130.81,20859.0,117.2072,117.4668,116.9566,117.0998,20859.0
2020-04-01 12:35:00,130.71,130.71,130.24,130.25,10498.0,117.0103,117.0103,116.5896,116.5985,10498.0
2020-04-01 12:40:00,130.27,130.34,129.75,129.82,31867.0,116.6164,116.6791,116.1509,116.2136,31867.0
2020-04-01 12:45:00,129.83,129.87,129.17,129.21,26095.0,116.2225,116.2583,115.6317,115.6675,26095.0
2020-04-01 12:50:00,129.29,129.87,129.27,129.73,13312.0,115.7391,116.2583,115.7212,116.133,13312.0
2020-04-01 12:55:00,129.64,130.02,129.52,129.57,15594.0,116.0524,116.3926,115.945,115.9898,15594.0
2020-04-01 13:00:00,129.49,130.47,129.35,130.27,12536.0,115.9182,116.7955,115.7928,116.6164,12536.0
2020-04-01 13:05:00,130.34,130.55,130.13,130.28,15326.0,116.6791,116.8671,116.4911,116.6254,15326.0
2020-04-01 13:10:00,130.24,130.8,130.05,130.52,13796.0,116.5896,117.0909,116.4195,116.8402,13796.0
2020-04-01 13:15:00,130.45,130.45,129.99,130.01,44099.0,116.7775,116.7775,116.3658,116.3837,44099.0
2020-04-01 13:20:00,130.1,130.75,130.1,130.63,14585.0,116.4642,117.0461,116.4642,116.9387,14585.0
2020-04-01 13:25:00,130.6,130.67,129.98,130.27,22288.0,116.9118,116.9745,116.3568,116.6164,22288.0
2020-04-01 13:30:00,130.26,130.28,129.81,129.88,9544.0,116.6075,116.6254,116.2046,116.2673,9544.0
2020-04-01 13:35:00,129.92,130.4,129.84,130.31,13992.0,116.3031,116.7328,116.2315,116.6522,13992.0
2020-04-01 13:40:00,130.33,130.54,130.14,130.53,12233.0,116.6701,116.8581,116.5,116.8492,12233.0
2020-04-01 13:45:00,130.52,130.67,130.17,130.49,14056.0,116.8402,116.9745,116.5269,116.8134,14056.0
2020-04-01 13:50:00,130.52,130.91,130.38,130.78,10554.0,116.8402,117.1893,116.7149,117.073,10554.0
2020-04-01 13:55:00,130.8,131.06,130.79,130.92,12447.0,117.0909,117.3236,117.0819,117.1983,12447.0
2020-04-01 14:00:00,131.0,131.31,130.77,131.24,16591.0,117.2699,117.5474,117.064,117.4847,16591.0
2020-04-01 14:05:00,131.23,131.55,130.81,130.81,12250.0,117.4758,117.7623,117.0998,117.0998,12250.0
2020-04-01 14:10:00,130.86,130.98,130.57,130.64,12602.0,117.1446,117.252,116.885,116.9476,12602.0
2020-04-01 14:15:00,130.56,130.58,130.22,130.34,11919.0,116.876,116.8939,116.5717,116.6791,11919.0
2020-04-01 14:20:00,130.4,130.57,130.24,130.24,16836.0,116.7328,116.885,116.5896,116.5896,16836.0
2020-04-01 14:25:00,130.35,130.59,130.21,130.28,15589.0,116.688,116.9029,116.5627,116.6254,15589.0
2020-04-01 14:30:00,130.27,130.27,129.73,129.87,12997.0,116.6164,116.6164,116.133,116.2583,12997.0
2020-04-01 14:35:00,129.91,130.62,129.82,130.51,15368.0,116.2941,116.9297,116.2136,116.8313,15368.0
2020-04-01 14:40:00,130.55,130.55,130.2,130.31,16480.0,116.8671,116.8671,116.5537,116.6522,16480.0
2020-04-01 14:45:00,130.39,130.83,130.31,130.66,16418.0,116.7238,117.1177,116.6522,116.9655,16418.0
2020-04-01 14:50:00,130.73,130.76,130.29,130.43,16506.0,117.0282,117.0551,116.6343,116.7596,16506.0
2020-04-01 14:55:00,130.45,130.48,129.98,130.05,16939.0,116.7775,116.8044,116.3568,116.4195,16939.0
2020-04-01 15:00:00,130.09,130.31,129.95,130.02,17057.0,116.4553,116.6522,116.33,116.3926,17057.0
2020-04-01 15:05:00,130.02,130.21,129.91,129.95,17763.0,116.3926,116.5627,116.2941,116.33,17763.0
2020-04-01 15:10:00,129.98,129.98,129.62,129.64,19144.0,116.3568,116.3568,116.0345,116.0524,19144.0
2020-04-01 15:15:00,129.64,130.12,129.61,130.12,21765.0,116.0524,116.4821,116.0256,116.4821,21765.0
2020-04-01 15:20:00,130.08,130.09,129.5,129.64,18432.0,116.4463,116.4553,115.9271,116.0524,18432.0
2020-04-01 15:25:00,129.57,129.65,129.22,129.24,16235.0,115.9898,116.0614,115.6765,115.6944,16235.0
2020-04-01 15:30:00,129.23,129.54,129.03,129.03,30814.0,115.6854,115.9629,115.5064,115.5064,30814.0
2020-04-01 15:35:00,129.05,129.13,128.51,128.55,26449.0,115.5243,115.5959,115.0409,115.0767,26449.0
2020-04-01 15:40:00,128.57,128.72,128.09,128.39,35348.0,115.0946,115.2289,114.6649,114.9335,35348.0
2020-04-01 15:45:00,128.44,129.97,128.41,129.57,65323.0,114.9782,116.3479,114.9514,115.9898,65323.0
2020-04-01 15:50:00,129.56,130.03,128.93,129.57,98661.0,115.9808,116.4016,115.4169,115.9898,98661.0
2020-04-01 15:55:00,129.56,130.27,129.44,129.73,169870.0,115.9808,116.6164,115.8734,116.133,169870.0
2020-04-02 09:30:00,127.72,130.15,127.72,129.44,95087.0,114.3337,116.509,114.3337,115.8734,95087.0
2020-04-02 09:35:00,129.47,130.34,129.27,130.05,29730.0,115.9003,116.6791,115.7212,116.4195,29730.0
2020-04-02 09:40:00,130.12,130.61,129.44,129.87,62730.0,116.4821,116.9208,115.8734,116.2583,62730.0
2020-04-02 09:45:00,129.81,129.96,129.17,129.36,30118.0,116.2046,116.3389,115.6317,115.8018,30118.0
2020-04-02 09:50:00,129.41,129.67,128.69,128.75,31714.0,115.8465,116.0793,115.202,115.2557,31714.0
2020-04-02 09:55:00,128.84,129.75,128.84,129.55,17660.0,115.3363,116.1509,115.3363,115.9719,17660.0
2020-04-02 10:00:00,129.56,130.29,129.38,130.22,22360.0,115.9808,116.6343,115.8197,116.5717,22360.0
2020-04-02 10:05:00,130.16,130.55,129.92,130.26,41461.0,116.5179,116.8671,116.3031,116.6075,41461.0
2020-04-02 10:10:00,130.27,130.98,130.2,130.49,32102.0,116.6164,117.252,116.5537,116.8134,32102.0
2020-04-02 10:15:00,130.58,131.22,130.31,131.08,28552.0,116.8939,117.4668,116.6522,117.3415,28552.0
2020-04-02 10:20:00,131.05,131.46,131.04,131.39,28911.0,117.3147,117.6817,117.3057,117.619,28911.0
2020-04-02 10:25:00,131.34,131.43,130.28,131.06,24262.0,117.5743,117.6548,116.6254,117.3236,24262.0
2020-04-02 10:30:00,131.11,132.03,131.02,131.37,43280.0,117.3684,118.1919,117.2878,117.6011,43280.0
2020-04-02 10:35:00,131.46,132.61,131.37,132.45,50469.0,117.6817,118.7112,117.6011,118.5679,50469.0
2020-04-02 10:40:00,132.44,132.48,131.13,131.64,38865.0,118.559,118.5948,117.3863,117.8428,38865.0
2020-04-02 10:45:00,131.64,131.97,130.59,130.71,51552.0,117.8428,118.1382,116.9029,117.0103,51552.0
2020-04-02 10:50:00,130.69,130.77,130.08,130.22,45725.0,116.9924,117.064,116.4463,116.5717,45725.0
2020-04-02 10:55:00,130.26,131.31,130.26,131.1,32812.0,116.6075,117.5474,116.6075,117.3594,32812.0
2020-04-02 11:00:00,131.08,131.19,130.61,130.91,32279.0,117.3415,117.44,116.9208,117.1893,32279.0
2020-04-02 11:05:00,130.9,131.09,130.12,130.14,31448.0,117.1804,117.3505,116.4821,116.5,31448.0
2020-04-02 11:10:00,130.12,130.24,129.69,129.97,31086.0,116.4821,116.5896,116.0972,116.3479,31086.0
2020-04-02 11:15:00,130.0,131.1,130.0,130.83,40008.0,116.3747,117.3594,116.3747,117.1177,40008.0
2020-04-02 11:20:00,130.84,130.89,130.28,130.39,16856.0,117.1267,117.1714,116.6254,116.7238,16856.0
2020-04-02 11:25:00,130.34,130.39,129.29,129.39,22064.0,116.6791,116.7238,115.7391,115.8286,22064.0
2020-04-02 11:30:00,129.49,130.6,129.39,130.4,19455.0,115.9182,116.9118,115.8286,116.7328,19455.0
2020-04-02 11:35:00,130.39,130.6,129.48,129.63,24159.0,116.7238,116.9118,115.9092,116.0435,24159.0
2020-04-02 11:40:00,129.66,130.5,129.66,130.5,42046.0,116.0703,116.8223,116.0703,116.8223,42046.0
2020-04-02 11:45:00,130.37,130.98,130.34,130.94,30797.0,116.7059,117.252,116.6791,117.2162,30797.0
2020-04-02 11:50:00,130.99,131.06,130.29,130.29,14357.0,117.2609,117.3236,116.6343,116.6343,14357.0
2020-04-02 11:55:00,130.28,130.52,129.89,129.96,38919.0,116.6254,116.8402,116.2762,116.3389,38919.0
2020-04-02 12:00:00,129.96,130.38,129.91,130.18,18930.0,116.3389,116.7149,116.2941,116.5358,18930.0
2020-04-02 12:05:00,130.16,130.84,130.14,130.58,11663.0,116.5179,117.1267,116.5,116.8939,11663.0
2020-04-02 12:10:00,130.54,131.16,130.42,131.07,8397.0,116.8581,117.4131,116.7507,117.3326,8397.0
2020-04-02 12:15:00,131.03,131.03,130.6,130.74,21635.0,117.2968,117.2968,116.9118,117.0372,21635.0
2020-04-02 12:20:00,130.75,130.92,130.2,130.24,12689.0,117.0461,117.1983,116.5537,116.5896,12689.0
2020-04-02 12:25:00,130.24,130.58,130.0,130.0,14297.0,116.5896,116.8939,116.3747,116.3747,14297.0
2020-04-02 12:30:00,130.0,130.04,129.56,129.61,12982.0,116.3747,116.4105,115.9808,116.0256,12982.0
2020-04-02 12:35:00,129.61,129.72,129.35,129.38,17446.0,116.0256,116.1241,115.7928,115.8197,17446.0
2020-04-02 12:40:00,129.35,129.38,128.98,129.18,45347.0,115.7928,115.8197,115.4616,115.6407,45347.0
2020-04-02 12:45:00,129.26,130.32,129.18,130.23,26049.0,115.7123,116.6612,115.6407,116.5806,26049.0
2020-04-02 12:50:00,130.23,130.45,130.15,130.45,22522.0,116.5806,116.7775,116.509,116.7775,22522.0
2020-04-02 12:55:00,130.46,130.5,130.06,130.39,30931.0,116.7865,116.8223,116.4284,116.7238,30931.0
2020-04-02 13:00:00,130.4,130.95,130.29,130.71,18930.0,116.7328,117.2251,116.6343,117.0103,18930.0
2020-04-02 13:05:00,130.71,130.71,130.11,130.11,28986.0,117.0103,117.0103,116.4732,116.4732,28986.0
2020-04-02 13:10:00,130.11,130.13,129.66,129.81,12657.0,116.4732,116.4911,116.0703,116.2046,12657.0
2020-04-02 13:15:00,129.78,129.86,129.27,129.32,26237.0,116.1778,116.2494,115.7212,115.766,26237.0
2020-04-02 13:20:00,129.21,129.52,129.14,129.25,14418.0,115.6675,115.945,115.6048,115.7033,14418.0
2020-04-02 13:25:00,129.3,129.35,128.82,129.02,12086.0,115.7481,115.7928,115.3184,115.4974,12086.0
2020-04-02 13:30:00,128.98,129.09,128.79,129.06,9850.0,115.4616,115.5601,115.2915,115.5332,9850.0
2020-04-02 13:35:00,129.09,129.17,128.92,128.99,11292.0,115.5601,115.6317,115.4079,115.4706,11292.0
2020-04-02 13:40:00,128.99,129.55,128.99,129.5,8713.0,115.4706,115.9719,115.4706,115.9271,8713.0
2020-04-02 13:45:00,129.5,129.63,129.23,129.47,10092.0,115.9271,116.0435,115.6854,115.9003,10092.0
2020-04-02 13:50:00,129.43,129.94,129.43,129.73,9585.0,115.8645,116.321,115.8645,116.133,9585.0
2020-04-02 13:55:00,129.73,129.73,128.92,129.1,10641.0,116.133,116.133,115.4079,115.569,10641.0
2020-04-02 14:00:00,129.0,129.0,127.95,128.04,18431.0,115.4795,115.4795,114.5396,114.6201,18431.0
2020-04-02 14:05:00,127.98,128.1,127.84,127.9,13146.0,114.5664,114.6738,114.4411,114.4948,13146.0
2020-04-02 14:10:00,127.96,128.53,127.63,128.53,10665.0,114.5485,115.0588,114.2531,115.0588,10665.0
2020-04-02 14:15:00,128.57,128.57,127.43,127.48,19520.0,115.0946,115.0946,114.0741,114.1188,19520.0
2020-04-02 14:20:00,127.5,128.3,127.47,127.78,20329.0,114.1367,114.8529,114.1099,114.3874,20329.0
2020-04-02 14:25:00,127.73,128.73,127.67,128.59,11052.0,114.3426,115.2378,114.2889,115.1125,11052.0
2020-04-02 14:30:00,128.51,128.67,128.09,128.6,26009.0,115.0409,115.1841,114.6649,115.1214,26009.0
2020-04-02 14:35:00,128.59,129.17,128.42,129.11,27371.0,115.1125,115.6317,114.9603,115.578,27371.0
2020-04-02 14:40:00,129.08,129.08,128.61,128.67,16212.0,115.5511,115.5511,115.1304,115.1841,16212.0
2020-04-02 14:45:00,128.69,129.9,128.43,129.9,133949.0,115.202,116.2852,114.9693,116.2852,133949.0
2020-04-02 14:50:00,129.75,129.88,128.6,129.39,22839.0,116.1509,116.2673,115.1214,115.8286,22839.0
2020-04-02 14:55:00,129.25,129.59,129.12,129.53,7208.0,115.7033,116.0077,115.5869,115.954,7208.0
2020-04-02 15:00:00,129.64,130.22,129.64,130.17,29716.0,116.0524,116.5717,116.0524,116.5269,29716.0
2020-04-02 15:05:00,130.11,130.42,129.91,130.32,26562.0,116.4732,116.7507,116.2941,116.6612,26562.0
2020-04-02 15:10:00,130.27,130.49,129.9,130.04,16688.0,116.6164,116.8134,116.2852,116.4105,16688.0
2020-04-02 15:15:00,130.12,130.74,130.07,130.74,14834.0,116.4821,117.0372,116.4374,117.0372,14834.0
2020-04-02 15:20:00,130.64,131.79,130.57,130.94,73549.0,116.9476,117.9771,116.885,117.2162,73549.0
2020-04-02 15:25:00,130.96,131.06,130.39,130.95,13742.0,117.2341,117.3236,116.7238,117.2251,13742.0
2020-04-02 15:30:00,130.87,131.06,130.12,130.44,22990.0,117.1535,117.3236,116.4821,116.7686,22990.0
2020-04-02 15:35:00,130.43,130.62,129.77,130.15,27190.0,116.7596,116.9297,116.1688,116.509,27190.0
2020-04-02 15:40:00,130.21,131.22,130.1,131.08,22087.0,116.5627,117.4668,116.4642,117.3415,22087.0
2020-04-02 15:45:00,131.19,131.35,130.51,130.69,21207.0,117.44,117.5832,116.8313,116.9924,21207.0
2020-04-02 15:50:00,130.88,131.97,130.78,131.69,108340.0,117.1625,118.1382,117.073,117.8876,108340.0
2020-04-02 15:55:00,131.59,131.75,131.18,131.55,164275.0,117.7981,117.9413,117.431,117.7623,164275.0
2020-04-03 09:30:00,130.8,131.42,130.02,131.11,38271.0,117.0909,117.6459,116.3926,117.3684,38271.0
2020-04-03 09:35:00,131.29,131.45,130.87,131.45,12818.0,117.5295,117.6727,117.1535,117.6727,12818.0
2020-04-03 09:40:00,131.3,132.33,131.29,131.79,12002.0,117.5385,118.4605,117.5295,117.9771,12002.0
2020-04-03 09:45:00,131.77,131.9,130.83,130.99,6823.0,117.9592,118.0756,117.1177,117.2609,6823.0
2020-04-03 09:50:00,131.04,131.25,130.31,130.61,10230.0,117.3057,117.4937,116.6522,116.9208,10230.0
2020-04-03 09:55:00,130.57,131.7,130.54,131.35,14682.0,116.885,117.8965,116.8581,117.5832,14682.0
2020-04-03 10:00:00,131.5,132.24,131.5,131.66,9203.0,117.7175,118.3799,117.7175,117.8607,9203.0
2020-04-03 10:05:00,131.96,132.53,131.76,132.26,5025.0,118.1293,118.6395,117.9502,118.3978,5025.0
2020-04-03 10:10:00,132.16,132.16,131.7,132.04,11442.0,118.3083,118.3083,117.8965,118.2009,11442.0
2020-04-03 10:15:00,131.89,131.94,131.04,131.04,12112.0,118.0666,118.1114,117.3057,117.3057,12112.0
2020-04-03 10:20:00,130.91,131.58,130.82,131.35,6237.0,117.1893,117.7891,117.1088,117.5832,6237.0
2020-04-03 10:25:00,131.39,131.39,130.81,131.26,5023.0,117.619,117.619,117.0998,117.5027,5023.0
2020-04-03 10:30:00,131.3,131.38,130.7,130.79,5428.0,117.5385,117.6101,117.0013,117.0819,5428.0
2020-04-03 10:35:00,130.88,131.35,130.56,130.79,9565.0,117.1625,117.5832,116.876,117.0819,9565.0
2020-04-03 10:40:00,130.89,131.12,130.47,131.12,11723.0,117.1714,117.3773,116.7955,117.3773,11723.0
2020-04-03 10:45:00,131.12,131.19,130.92,131.07,4398.0,117.3773,117.44,117.1983,117.3326,4398.0
2020-04-03 10:50:00,130.98,131.26,130.69,130.77,8612.0,117.252,117.5027,116.9924,117.064,8612.0
2020-04-03 10:55:00,130.75,131.12,130.75,130.99,18282.0,117.0461,117.3773,117.0461,117.2609,18282.0
2020-04-03 11:00:00,131.15,131.36,130.84,130.84,4134.0,117.4042,117.5922,117.1267,117.1267,4134.0
2020-04-03 11:05:00,130.69,130.91,130.29,130.5,8856.0,116.9924,117.1893,116.6343,116.8223,8856.0
2020-04-03 11:10:00,130.39,130.53,129.91,129.91,5824.0,116.7238,116.8492,116.2941,116.2941,5824.0
2020-04-03 11:15:00,129.79,130.15,129.57,129.88,10496.0,116.1867,116.509,115.9898,116.2673,10496.0
2020-04-03 11:20:00,129.89,129.96,129.35,129.37,9390.0,116.2762,116.3389,115.7928,115.8107,9390.0
2020-04-03 11:25:00,129.37,129.66,129.32,129.4,6113.0,115.8107,116.0703,115.766,115.8376,6113.0
2020-04-03 11:30:00,129.31,129.41,128.98,129.38,15398.0,115.757,115.8465,115.4616,115.8197,15398.0
2020-04-03 11:35:00,129.37,129.67,129.13,129.51,4433.0,115.8107,116.0793,115.5959,115.9361,4433.0
2020-04-03 11:40:00,129.5,129.59,129.08,129.21,6504.0,115.9271,116.0077,115.5511,115.6675,6504.0
2020-04-03 11:45:00,129.12,129.17,128.83,129.04,5950.0,115.5869,115.6317,115.3273,115.5153,5950.0
2020-04-03 11:50:00,129.03,129.13,128.9,129.13,7224.0,115.5064,115.5959,115.39,115.5959,7224.0
2020-04-03 11:55:00,129.15,129.63,129.14,129.49,3614.0,115.6138,116.0435,115.6048,115.9182,3614.0
2020-04-03 12:00:00,129.53,129.57,129.28,129.47,4216.0,115.954,115.9898,115.7302,115.9003,4216.0
2020-04-03 12:05:00,129.44,129.5,128.71,128.76,2959.0,115.8734,115.9271,115.2199,115.2647,2959.0
2020-04-03 12:10:00,128.87,128.96,128.44,128.53,5309.0,115.3631,115.4437,114.9782,115.0588,5309.0
2020-04-03 12:15:00,128.55,128.69,128.36,128.36,4581.0,115.0767,115.202,114.9066,114.9066,4581.0
2020-04-03 12:20:00,128.5,128.7,128.37,128.51,7764.0,115.0319,115.211,114.9156,115.0409,7764.0
2020-04-03 12:25:00,128.48,128.52,128.09,128.28,11000.0,115.014,115.0498,114.6649,114.835,11000.0
2020-04-03 12:30:00,128.18,128.64,128.18,128.38,17964.0,114.7455,115.1573,114.7455,114.9245,17964.0
2020-04-03 12:35:00,128.26,128.65,128.22,128.6,5279.0,114.8171,115.1662,114.7813,115.1214,5279.0
2020-04-03 12:40:00,128.54,128.92,128.38,128.88,11141.0,115.0677,115.4079,114.9245,115.3721,11141.0
2020-04-03 12:45:00,128.82,128.82,128.02,128.11,5438.0,115.3184,115.3184,114.6022,114.6828,5438.0
2020-04-03 12:50:00,128.0,128.37,127.85,128.22,7940.0,114.5843,114.9156,114.4501,114.7813,7940.0
2020-04-03 12:55:00,128.3,128.4,128.14,128.34,2786.0,114.8529,114.9424,114.7097,114.8887,2786.0
2020-04-03 13:00:00,128.36,128.54,128.2,128.54,2514.0,114.9066,115.0677,114.7634,115.0677,2514.0
2020-04-03 13:05:00,128.57,128.68,128.48,128.67,2597.0,115.0946,115.1931,115.014,115.1841,2597.0
2020-04-03 13:10:00,128.66,128.67,128.24,128.26,3580.0,115.1752,115.1841,114.7992,114.8171,3580.0
2020-04-03 13:15:00,128.21,128.61,128.21,128.53,5723.0,114.7723,115.1304,114.7723,115.0588,5723.0
2020-04-03 13:20:00,128.53,128.53,128.14,128.24,2988.0,115.0588,115.0588,114.7097,114.7992,2988.0
2020-04-03 13:25:00,128.29,128.29,127.77,127.8,4136.0,114.8439,114.8439,114.3784,114.4053,4136.0
2020-04-03 13:30:00,127.75,127.75,127.17,127.19,5015.0,114.3605,114.3605,113.8413,113.8592,5015.0
2020-04-03 13:35:00,127.36,127.55,127.23,127.42,6035.0,114.0114,114.1815,113.895,114.0651,6035.0
2020-04-03 13:40:00,127.23,127.35,127.02,127.34,5995.0,113.895,114.0025,113.707,113.9935,5995.0
2020-04-03 13:45:00,127.34,127.88,127.34,127.5,6722.0,113.9935,114.4769,113.9935,114.1367,6722.0
2020-04-03 13:50:00,127.65,127.65,127.42,127.59,4122.0,114.271,114.271,114.0651,114.2173,4122.0
2020-04-03 13:55:00,127.45,127.54,127.31,127.54,5294.0,114.092,114.1725,113.9666,114.1725,5294.0
2020-04-03 14:00:00,127.57,127.87,127.28,127.42,5622.0,114.1994,114.468,113.9398,114.0651,5622.0
2020-04-03 14:05:00,127.38,127.47,127.24,127.29,26466.0,114.0293,114.1099,113.904,113.9487,26466.0
2020-04-03 14:10:00,127.3,127.34,127.04,127.15,4374.0,113.9577,113.9935,113.7249,113.8234,4374.0
2020-04-03 14:15:00,127.22,127.3,126.95,127.17,6411.0,113.8861,113.9577,113.6444,113.8413,6411.0
2020-04-03 14:20:00,127.28,127.46,127.15,127.34,4013.0,113.9398,114.1009,113.8234,113.9935,4013.0
2020-04-03 14:25:00,127.45,127.62,127.27,127.56,9340.0,114.092,114.2442,113.9308,114.1904,9340.0
2020-04-03 14:30:00,127.54,127.62,127.43,127.48,9204.0,114.1725,114.2442,114.0741,114.1188,9204.0
2020-04-03 14:35:00,127.52,127.56,127.24,127.33,6121.0,114.1546,114.1904,113.904,113.9846,6121.0
2020-04-03 14:40:00,127.37,127.43,126.85,126.95,7693.0,114.0204,114.0741,113.5549,113.6444,7693.0
2020-04-03 14:45:00,126.96,127.21,126.94,127.21,7655.0,113.6533,113.8771,113.6354,113.8771,7655.0
2020-04-03 14:50:00,127.28,128.08,127.28,127.82,5083.0,113.9398,114.6559,113.9398,114.4232,5083.0
2020-04-03 14:55:00,127.94,128.27,127.91,128.18,9033.0,114.5306,114.826,114.5038,114.7455,9033.0
2020-04-03 15:00:00,128.26,128.46,127.67,127.75,9184.0,114.8171,114.9961,114.2889,114.3605,9184.0
2020-04-03 15:05:00,127.73,127.84,127.62,127.69,6158.0,114.3426,114.4411,114.2442,114.3068,6158.0
2020-04-03 15:10:00,127.54,127.72,127.28,127.52,6069.0,114.1725,114.3337,113.9398,114.1546,6069.0
2020-04-03 15:15:00,127.5,127.98,127.32,127.71,7082.0,114.1367,114.5664,113.9756,114.3247,7082.0
2020-04-03 15:20:00,127.74,127.82,127.14,127.3,9897.0,114.3516,114.4232,113.8145,113.9577,9897.0
2020-04-03 15:25:00,127.21,127.75,127.16,127.6,14376.0,113.8771,114.3605,113.8324,114.2263,14376.0
2020-04-03 15:30:00,127.64,127.98,127.06,127.06,17126.0,114.2621,114.5664,113.7429,113.7429,17126.0
2020-04-03 15:35:00,127.06,127.44,126.96,127.22,20042.0,113.7429,114.083,113.6533,113.8861,20042.0
2020-04-03 15:40:00,127.21,127.36,126.69,126.69,15350.0,113.8771,114.0114,113.4116,113.4116,15350.0
2020-04-03 15:45:00,126.73,127.86,126.73,127.6,24379.0,113.4474,114.459,113.4474,114.2263,24379.0
2020-04-03 15:50:00,127.77,128.94,127.7,128.89,41877.0,114.3784,115.4258,114.3158,115.3811,41877.0
2020-04-03 15:55:00,128.76,128.86,128.06,128.59,95063.0,115.2647,115.3542,114.638,115.1125,95063.0
2020-04-06 09:30:00,135.39,136.7,134.35,136.24,126103.0,121.1998,122.3725,120.2688,121.9607,126103.0
2020-04-06 09:35:00,136.14,136.84,135.8,136.81,22588.0,121.8712,122.4978,121.5668,122.471,22588.0
2020-04-06 09:40:00,136.67,137.03,135.76,135.98,24090.0,122.3456,122.6679,121.531,121.7279,24090.0
2020-04-06 09:45:00,136.08,136.17,135.52,135.63,24090.0,121.8175,121.898,121.3162,121.4146,24090.0
2020-04-06 09:50:00,135.53,136.92,135.51,135.85,45626.0,121.3251,122.5694,121.3072,121.6116,45626.0
2020-04-06 09:55:00,135.9,136.75,135.66,136.63,12556.0,121.6563,122.4172,121.4415,122.3098,12556.0
2020-04-06 10:00:00,136.59,136.84,135.88,136.43,20148.0,122.274,122.4978,121.6384,122.1308,20148.0
2020-04-06 10:05:00,136.43,136.43,135.48,135.73,16592.0,122.1308,122.1308,121.2804,121.5042,16592.0
2020-04-06 10:10:00,135.79,136.2,135.56,135.56,15543.0,121.5579,121.9249,121.352,121.352,15543.0
2020-04-06 10:15:00,135.65,136.13,135.41,135.94,21096.0,121.4325,121.8622,121.2177,121.6921,21096.0
2020-04-06 10:20:00,135.97,136.37,135.91,136.37,22638.0,121.719,122.0771,121.6653,122.0771,22638.0
2020-04-06 10:25:00,136.53,136.74,136.37,136.74,12872.0,122.2203,122.4083,122.0771,122.4083,12872.0
2020-04-06 10:30:00,136.82,136.89,136.47,136.72,18856.0,122.4799,122.5426,122.1666,122.3904,18856.0
2020-04-06 10:35:00,136.66,137.04,136.44,136.87,18515.0,122.3367,122.6768,122.1397,122.5247,18515.0
2020-04-06 10:40:00,136.94,137.0,136.45,136.67,14230.0,122.5873,122.641,122.1487,122.3456,14230.0
2020-04-06 10:45:00,136.64,136.75,136.2,136.21,14868.0,122.3188,122.4172,121.9249,121.9338,14868.0
2020-04-06 10:50:00,136.2,137.26,136.2,137.26,15216.0,121.9249,122.8738,121.9249,122.8738,15216.0
2020-04-06 10:55:00,137.16,137.41,137.05,137.09,15826.0,122.7843,123.0081,122.6858,122.7216,15826.0
2020-04-06 11:00:00,137.17,137.36,136.88,137.34,12139.0,122.7932,122.9633,122.5336,122.9454,12139.0
2020-04-06 11:05:00,137.26,137.52,136.9,137.01,20281.0,122.8738,123.1065,122.5515,122.65,20281.0
2020-04-06 11:10:00,137.15,137.54,136.89,137.42,14784.0,122.7753,123.1244,122.5426,123.017,14784.0
2020-04-06 11:15:00,137.42,137.5,137.15,137.25,14997.0,123.017,123.0886,122.7753,122.8648,14997.0
2020-04-06 11:20:00,137.25,137.65,137.14,137.52,10369.0,122.8648,123.2229,122.7664,123.1065,10369.0
2020-04-06 11:25:00,137.54,137.98,137.49,137.94,28949.0,123.1244,123.5183,123.0797,123.4825,28949.0
2020-04-06 11:30:00,137.93,137.94,137.59,137.59,14623.0,123.4736,123.4825,123.1692,123.1692,14623.0
2020-04-06 11:35:00,137.52,137.83,137.52,137.78,6736.0,123.1065,123.384,123.1065,123.3393,6736.0
2020-04-06 11:40:00,137.82,138.07,137.73,137.99,12428.0,123.3751,123.5989,123.2945,123.5273,12428.0
2020-04-06 11:45:00,137.88,138.36,137.76,138.24,13949.0,123.4288,123.8585,123.3214,123.7511,13949.0
2020-04-06 11:50:00,138.23,138.23,137.84,138.01,7272.0,123.7421,123.7421,123.393,123.5452,7272.0
2020-04-06 11:55:00,138.04,138.16,137.84,138.04,5705.0,123.572,123.6795,123.393,123.572,5705.0
2020-04-06 12:00:00,138.11,138.11,137.62,137.75,14137.0,123.6347,123.6347,123.1961,123.3124,14137.0
2020-04-06 12:05:00,137.85,137.85,137.26,137.43,8801.0,123.402,123.402,122.8738,123.026,8801.0
2020-04-06 12:10:00,137.27,137.34,136.86,137.25,15964.0,122.8827,122.9454,122.5157,122.8648,15964.0
2020-04-06 12:15:00,137.25,137.53,137.19,137.46,6179.0,122.8648,123.1155,122.8111,123.0528,6179.0
2020-04-06 12:20:00,137.63,138.24,137.62,138.24,8430.0,123.205,123.7511,123.1961,123.7511,8430.0
2020-04-06 12:25:00,138.22,138.23,137.69,137.71,11870.0,123.7332,123.7421,123.2587,123.2766,11870.0
2020-04-06 12:30:00,137.72,137.91,137.43,137.7,15435.0,123.2856,123.4557,123.026,123.2677,15435.0
2020-04-06 12:35:00,137.69,138.06,137.67,137.79,8155.0,123.2587,123.5899,123.2408,123.3482,8155.0
2020-04-06 12:40:00,137.87,137.94,137.17,137.24,15258.0,123.4199,123.4825,122.7932,122.8559,15258.0
2020-04-06 12:45:00,137.25,137.4,137.1,137.11,20112.0,122.8648,122.9991,122.7306,122.7395,20112.0
2020-04-06 12:50:00,137.07,137.42,136.99,137.4,8005.0,122.7037,123.017,122.6321,122.9991,8005.0
2020-04-06 12:55:00,137.33,137.63,137.32,137.53,10945.0,122.9365,123.205,122.9275,123.1155,10945.0
2020-04-06 13:00:00,137.68,137.84,137.25,137.38,12767.0,123.2498,123.393,122.8648,122.9812,12767.0
2020-04-06 13:05:00,137.29,137.39,137.11,137.31,10487.0,122.9006,122.9902,122.7395,122.9186,10487.0
2020-04-06 13:10:00,137.24,137.65,137.24,137.62,11360.0,122.8559,123.2229,122.8559,123.1961,11360.0
2020-04-06 13:15:00,137.52,137.73,137.45,137.53,3921.0,123.1065,123.2945,123.0439,123.1155,3921.0
2020-04-06 13:20:00,137.56,137.72,137.52,137.71,3705.0,123.1423,123.2856,123.1065,123.2766,3705.0
2020-04-06 13:25:00,137.74,137.85,137.52,137.58,10333.0,123.3035,123.402,123.1065,123.1603,10333.0
2020-04-06 13:30:00,137.58,137.6,137.03,137.15,13096.0,123.1603,123.1782,122.6679,122.7753,13096.0
2020-04-06 13:35:00,137.15,137.56,137.15,137.3,9497.0,122.7753,123.1423,122.7753,122.9096,9497.0
2020-04-06 13:40:00,137.28,137.58,137.11,137.5,12130.0,122.8917,123.1603,122.7395,123.0886,12130.0
2020-04-06 13:45:00,137.53,137.93,137.47,137.93,4583.0,123.1155,123.4736,123.0618,123.4736,4583.0
2020-04-06 13:50:00,137.89,137.89,137.43,137.49,16877.0,123.4378,123.4378,123.026,123.0797,16877.0
2020-04-06 13:55:00,137.53,137.75,137.44,137.75,12131.0,123.1155,123.3124,123.0349,123.3124,12131.0
2020-04-06 14:00:00,137.66,137.71,137.28,137.34,7944.0,123.2319,123.2766,122.8917,122.9454,7944.0
2020-04-06 14:05:00,137.32,137.37,137.03,137.06,7666.0,122.9275,122.9723,122.6679,122.6948,7666.0
2020-04-06 14:10:00,137.05,137.1,136.71,136.72,7444.0,122.6858,122.7306,122.3814,122.3904,7444.0
2020-04-06 14:15:00,136.7,136.86,136.47,136.51,11427.0,122.3725,122.5157,122.1666,122.2024,11427.0
2020-04-06 14:20:00,136.52,136.67,136.06,136.61,27012.0,122.2114,122.3456,121.7996,122.2919,27012.0
2020-04-06 14:25:00,136.71,137.01,136.66,137.01,8598.0,122.3814,122.65,122.3367,122.65,8598.0
2020-04-06 14:30:00,136.97,137.31,136.74,136.89,6067.0,122.6142,122.9186,122.4083,122.5426,6067.0
2020-04-06 14:35:00,136.92,137.3,136.92,137.19,5956.0,122.5694,122.9096,122.5694,122.8111,5956.0
2020-04-06 14:40:00,137.17,137.24,136.98,137.24,8753.0,122.7932,122.8559,122.6231,122.8559,8753.0
2020-04-06 14:45:00,137.17,137.36,137.06,137.23,15858.0,122.7932,122.9633,122.6948,122.8469,15858.0
2020-04-06 14:50:00,137.25,137.31,137.15,137.21,8494.0,122.8648,122.9186,122.7753,122.829,8494.0
2020-04-06 14:55:00,137.26,137.45,137.23,137.31,9576.0,122.8738,123.0439,122.8469,122.9186,9576.0
2020-04-06 15:00:00,137.18,137.5,136.99,137.46,15743.0,122.8022,123.0886,122.6321,123.0528,15743.0
2020-04-06 15:05:00,137.43,138.15,137.42,138.1,21080.0,123.026,123.6705,123.017,123.6258,21080.0
2020-04-06 15:10:00,138.14,138.27,137.79,137.96,11754.0,123.6616,123.7779,123.3482,123.5004,11754.0
2020-04-06 15:15:00,138.0,138.17,137.63,137.76,17482.0,123.5362,123.6884,123.205,123.3214,17482.0
2020-04-06 15:20:00,137.69,137.87,137.47,137.73,20689.0,123.2587,123.4199,123.0618,123.2945,20689.0
2020-04-06 15:25:00,137.74,137.8,137.38,137.74,23915.0,123.3035,123.3572,122.9812,123.3035,23915.0
2020-04-06 15:30:00,137.74,137.88,137.34,137.5,39768.0,123.3035,123.4288,122.9454,123.0886,39768.0
2020-04-06 15:35:00,137.49,137.86,137.4,137.8,29296.0,123.0797,123.4109,122.9991,123.3572,29296.0
2020-04-06 15:40:00,137.74,137.93,137.62,137.86,35431.0,123.3035,123.4736,123.1961,123.4109,35431.0
2020-04-06 15:45:00,137.89,137.93,137.27,137.74,45622.0,123.4378,123.4736,122.8827,123.3035,45622.0
2020-04-06 15:50:00,137.77,140.45,137.73,140.37,174878.0,123.3303,125.7294,123.2945,125.6578,174878.0
2020-04-06 15:55:00,140.4,140.43,139.39,139.65,241487.0,125.6847,125.7115,124.7805,125.0133,241487.0
2020-04-07 09:30:00,145.53,147.17,144.63,145.99,54971.0,130.277,131.7451,129.4713,130.6888,54971.0
2020-04-07 09:35:00,146.11,146.49,144.63,144.63,27317.0,130.7962,131.1364,129.4713,129.4713,27317.0
2020-04-07 09:40:00,144.6,145.6,144.6,144.9,23005.0,129.4445,130.3397,129.4445,129.713,23005.0
2020-04-07 09:45:00,144.89,145.27,144.14,144.3,22336.0,129.7041,130.0443,129.0327,129.1759,22336.0
2020-04-07 09:50:00,144.37,145.19,144.1,145.02,19254.0,129.2386,129.9726,128.9969,129.8205,19254.0
2020-04-07 09:55:00,145.02,145.48,144.74,145.14,37690.0,129.8205,130.2323,129.5698,129.9279,37690.0
2020-04-07 10:00:00,145.13,145.35,143.96,144.12,18518.0,129.9189,130.1159,128.8716,129.0148,18518.0
2020-04-07 10:05:00,144.3,144.3,142.96,143.01,15895.0,129.1759,129.1759,127.9764,128.0211,15895.0
2020-04-07 10:10:00,143.14,143.63,143.1,143.38,13572.0,128.1375,128.5762,128.1017,128.3524,13572.0
2020-04-07 10:15:00,143.38,144.13,142.89,144.04,19119.0,128.3524,129.0237,127.9137,128.9432,19119.0
2020-04-07 10:20:00,143.96,143.98,142.52,142.69,31051.0,128.8716,128.8895,127.5825,127.7347,31051.0
2020-04-07 10:25:00,142.47,143.1,142.47,142.65,17508.0,127.5377,128.1017,127.5377,127.6989,17508.0
2020-04-07 10:30:00,142.72,143.43,142.51,143.19,29781.0,127.7615,128.3971,127.5735,128.1823,29781.0
2020-04-07 10:35:00,143.11,143.34,142.55,142.61,24644.0,128.1107,128.3165,127.6093,127.6631,24644.0
2020-04-07 10:40:00,142.77,142.77,141.64,141.86,22590.0,127.8063,127.8063,126.7947,126.9917,22590.0
2020-04-07 10:45:00,141.68,141.87,141.01,141.01,8634.0,126.8305,127.0006,126.2308,126.2308,8634.0
2020-04-07 10:50:00,140.96,141.16,140.51,140.68,16536.0,126.186,126.365,125.7832,125.9353,16536.0
2020-04-07 10:55:00,140.69,141.21,140.51,140.98,39958.0,125.9443,126.4098,125.7832,126.2039,39958.0
2020-04-07 11:00:00,141.04,141.22,140.49,141.1,10261.0,126.2576,126.4187,125.7653,126.3113,10261.0
2020-04-07 11:05:00,141.1,141.53,140.83,140.96,38509.0,126.3113,126.6963,126.0696,126.186,38509.0
2020-04-07 11:10:00,140.9,140.97,140.26,140.73,37439.0,126.1323,126.1949,125.5594,125.9801,37439.0
2020-04-07 11:15:00,140.82,141.7,140.5,140.72,34798.0,126.0607,126.8484,125.7742,125.9711,34798.0
2020-04-07 11:20:00,140.79,141.72,140.66,141.61,19042.0,126.0338,126.8663,125.9174,126.7679,19042.0
2020-04-07 11:25:00,141.61,141.66,140.99,141.63,12809.0,126.7679,126.8126,126.2129,126.7858,12809.0
2020-04-07 11:30:00,141.81,142.62,141.77,142.22,7286.0,126.9469,127.672,126.9111,127.3139,7286.0
2020-04-07 11:35:00,142.26,142.65,142.19,142.44,9409.0,127.3497,127.6989,127.2871,127.5109,9409.0
2020-04-07 11:40:00,142.45,142.63,142.11,142.11,18691.0,127.5198,127.681,127.2155,127.2155,18691.0
2020-04-07 11:45:00,142.26,142.4,141.97,142.2,31027.0,127.3497,127.4751,127.0901,127.296,31027.0
2020-04-07 11:50:00,142.05,142.07,141.61,141.86,23652.0,127.1618,127.1797,126.7679,126.9917,23652.0
2020-04-07 11:55:00,141.82,142.2,141.59,141.62,25875.0,126.9559,127.296,126.75,126.7768,25875.0
2020-04-07 12:00:00,141.84,142.44,141.57,142.39,10448.0,126.9738,127.5109,126.7321,127.4661,10448.0
2020-04-07 12:05:00,142.43,142.94,142.35,142.59,20537.0,127.5019,127.9585,127.4303,127.6452,20537.0
2020-04-07 12:10:00,142.52,142.63,142.26,142.5,9031.0,127.5825,127.681,127.3497,127.5646,9031.0
2020-04-07 12:15:00,142.54,142.78,142.48,142.62,20430.0,127.6004,127.8152,127.5467,127.672,20430.0
2020-04-07 12:20:00,142.57,142.68,142.16,142.18,9945.0,127.6273,127.7257,127.2602,127.2781,9945.0
2020-04-07 12:25:00,142.23,142.39,141.81,142.12,17149.0,127.3229,127.4661,126.9469,127.2244,17149.0
2020-04-07 12:30:00,142.15,142.3,141.64,141.96,21756.0,127.2513,127.3855,126.7947,127.0812,21756.0
2020-04-07 12:35:00,141.9,142.02,141.5,141.72,15494.0,127.0275,127.1349,126.6694,126.8663,15494.0
2020-04-07 12:40:00,141.69,142.09,141.65,141.98,14432.0,126.8395,127.1976,126.8037,127.0991,14432.0
2020-04-07 12:45:00,142.0,142.05,141.69,141.69,15690.0,127.117,127.1618,126.8395,126.8395,15690.0
2020-04-07 12:50:00,141.79,141.86,141.58,141.71,11397.0,126.929,126.9917,126.741,126.8574,11397.0
2020-04-07 12:55:00,141.76,141.81,141.23,141.36,13518.0,126.9021,126.9469,126.4277,126.5441,13518.0
2020-04-07 13:00:00,141.31,141.72,141.29,141.62,8313.0,126.4993,126.8663,126.4814,126.7768,8313.0
2020-04-07 13:05:00,141.54,141.68,141.18,141.33,12274.0,126.7052,126.8305,126.3829,126.5172,12274.0
2020-04-07 13:10:00,141.39,141.72,141.16,141.67,7253.0,126.5709,126.8663,126.365,126.8216,7253.0
2020-04-07 13:15:00,141.55,141.55,141.0,141.14,10223.0,126.7142,126.7142,126.2218,126.3471,10223.0
2020-04-07 13:20:00,141.17,141.53,140.99,141.5,7843.0,126.374,126.6963,126.2129,126.6694,7843.0
2020-04-07 13:25:00,141.61,141.69,141.4,141.56,7210.0,126.7679,126.8395,126.5799,126.7231,7210.0
2020-04-07 13:30:00,141.58,141.58,140.84,140.87,10383.0,126.741,126.741,126.0786,126.1054,10383.0
2020-04-07 13:35:00,140.85,140.93,140.34,140.34,11720.0,126.0875,126.1591,125.631,125.631,11720.0
2020-04-07 13:40:00,140.29,140.7,139.83,139.92,37149.0,125.5862,125.9532,125.1744,125.255,37149.0
2020-04-07 13:45:00,139.95,140.56,139.9,140.11,18520.0,125.2819,125.8279,125.2371,125.4251,18520.0
2020-04-07 13:50:00,140.11,140.63,139.76,140.56,8643.0,125.4251,125.8906,125.1118,125.8279,8643.0
2020-04-07 13:55:00,140.6,140.9,140.37,140.84,10470.0,125.8637,126.1323,125.6578,126.0786,10470.0
2020-04-07 14:00:00,140.81,140.97,140.29,140.29,11937.0,126.0517,126.1949,125.5862,125.5862,11937.0
2020-04-07 14:05:00,140.2,140.24,139.63,140.02,15694.0,125.5057,125.5415,124.9954,125.3445,15694.0
2020-04-07 14:10:00,140.01,140.3,139.52,139.53,9646.0,125.3356,125.5952,124.8969,124.9059,9646.0
2020-04-07 14:15:00,139.49,139.54,138.75,138.8,17448.0,124.8701,124.9148,124.2076,124.2524,17448.0
2020-04-07 14:20:00,138.8,139.63,138.77,139.33,13026.0,124.2524,124.9954,124.2255,124.7268,13026.0
2020-04-07 14:25:00,139.35,139.97,139.25,139.48,10422.0,124.7447,125.2998,124.6552,124.8611,10422.0
2020-04-07 14:30:00,139.58,140.06,139.35,139.42,8534.0,124.9506,125.3803,124.7447,124.8074,8534.0
2020-04-07 14:35:00,139.35,139.37,138.75,138.75,9080.0,124.7447,124.7626,124.2076,124.2076,9080.0
2020-04-07 14:40:00,138.74,139.08,138.56,138.74,18321.0,124.1987,124.503,124.0375,124.1987,18321.0
2020-04-07 14:45:00,138.7,139.11,138.62,138.65,15734.0,124.1629,124.5299,124.0912,124.1181,15734.0
2020-04-07 14:50:00,138.55,138.72,137.92,138.03,13402.0,124.0286,124.1808,123.4646,123.5631,13402.0
2020-04-07 14:55:00,137.95,138.22,137.75,137.92,13530.0,123.4915,123.7332,123.3124,123.4646,13530.0
2020-04-07 15:00:00,137.88,138.62,137.83,138.56,14822.0,123.4288,124.0912,123.384,124.0375,14822.0
2020-04-07 15:05:00,138.53,138.89,138.28,138.89,13582.0,124.0107,124.333,123.7869,124.333,13582.0
2020-04-07 15:10:00,138.9,139.39,138.9,139.06,12048.0,124.3419,124.7805,124.3419,124.4851,12048.0
2020-04-07 15:15:00,139.15,139.17,138.12,138.12,18540.0,124.5657,124.5836,123.6437,123.6437,18540.0
2020-04-07 15:20:00,138.2,138.29,137.48,137.48,12187.0,123.7153,123.7958,123.0707,123.0707,12187.0
2020-04-07 15:25:00,137.5,138.25,137.43,137.47,24805.0,123.0886,123.76,123.026,123.0618,24805.0
2020-04-07 15:30:00,137.47,138.38,137.07,138.07,75950.0,123.0618,123.8764,122.7037,123.5989,75950.0
2020-04-07 15:35:00,138.01,138.9,138.0,138.83,15894.0,123.5452,124.3419,123.5362,124.2792,15894.0
2020-04-07 15:40:00,138.84,139.29,138.72,138.89,19723.0,124.2882,124.691,124.1808,124.333,19723.0
2020-04-07 15:45:00,138.89,139.89,138.85,139.88,27344.0,124.333,125.2281,124.2971,125.2192,27344.0
2020-04-07 15:50:00,139.79,140.06,137.07,137.67,76175.0,125.1386,125.3803,122.7037,123.2408,76175.0
2020-04-07 15:55:00,137.44,137.86,136.75,136.89,144911.0,123.0349,123.4109,122.4172,122.5426,144911.0
2020-04-08 09:30:00,138.15,139.0,137.63,138.04,34412.0,123.6705,124.4314,123.205,123.572,34412.0
2020-04-08 09:35:00,138.21,138.38,137.57,138.23,14726.0,123.7242,123.8764,123.1513,123.7421,14726.0
2020-04-08 09:40:00,138.1,138.67,137.5,137.5,21064.0,123.6258,124.136,123.0886,123.0886,21064.0
2020-04-08 09:45:00,137.55,137.79,136.93,137.16,16721.0,123.1334,123.3482,122.5784,122.7843,16721.0
2020-04-08 09:50:00,137.16,137.81,136.83,137.78,11056.0,122.7843,123.3661,122.4889,123.3393,11056.0
2020-04-08 09:55:00,137.72,137.9,137.36,137.48,14294.0,123.2856,123.4467,122.9633,123.0707,14294.0
2020-04-08 10:00:00,137.64,137.75,136.78,136.83,21207.0,123.214,123.3124,122.4441,122.4889,21207.0
2020-04-08 10:05:00,136.8,136.95,136.42,136.95,10447.0,122.462,122.5963,122.1218,122.5963,10447.0
2020-04-08 10:10:00,136.95,137.64,136.89,137.6,28896.0,122.5963,123.214,122.5426,123.1782,28896.0
2020-04-08 10:15:00,137.6,137.92,137.49,137.86,18661.0,123.1782,123.4646,123.0797,123.4109,18661.0
2020-04-08 10:20:00,137.92,138.04,137.69,137.72,10692.0,123.4646,123.572,123.2587,123.2856,10692.0
2020-04-08 10:25:00,137.72,138.23,137.72,137.99,13171.0,123.2856,123.7421,123.2856,123.5273,13171.0
2020-04-08 10:30:00,138.07,138.07,137.67,137.95,6639.0,123.5989,123.5989,123.2408,123.4915,6639.0
2020-04-08 10:35:00,137.97,137.97,137.54,137.61,12346.0,123.5094,123.5094,123.1244,123.1871,12346.0
2020-04-08 10:40:00,137.58,137.75,137.01,137.14,10285.0,123.1603,123.3124,122.65,122.7664,10285.0
2020-04-08 10:45:00,137.15,137.45,137.03,137.36,13137.0,122.7753,123.0439,122.6679,122.9633,13137.0
2020-04-08 10:50:00,137.43,138.18,137.37,137.76,20320.0,123.026,123.6974,122.9723,123.3214,20320.0
2020-04-08 10:55:00,137.75,137.86,137.5,137.8,17240.0,123.3124,123.4109,123.0886,123.3572,17240.0
2020-04-08 11:00:00,137.81,138.08,137.81,137.9,12219.0,123.3661,123.6078,123.3661,123.4467,12219.0
2020-04-08 11:05:00,137.9,137.96,137.37,137.46,28929.0,123.4467,123.5004,122.9723,123.0528,28929.0
2020-04-08 11:10:00,137.41,138.19,137.41,138.09,50875.0,123.0081,123.7063,123.0081,123.6168,50875.0
2020-04-08 11:15:00,138.03,138.14,137.77,137.87,16807.0,123.5631,123.6616,123.3303,123.4199,16807.0
2020-04-08 11:20:00,137.83,138.72,137.83,138.47,12275.0,123.384,124.1808,123.384,123.957,12275.0
2020-04-08 11:25:00,138.61,139.19,138.48,138.61,17250.0,124.0823,124.6015,123.9659,124.0823,17250.0
2020-04-08 11:30:00,138.56,139.14,138.52,139.14,16553.0,124.0375,124.5567,124.0017,124.5567,16553.0
2020-04-08 11:35:00,139.05,139.5,138.99,139.5,9919.0,124.4762,124.879,124.4225,124.879,9919.0
2020-04-08 11:40:00,139.51,139.6,139.18,139.18,9487.0,124.888,124.9685,124.5926,124.5926,9487.0
2020-04-08 11:45:00,139.11,139.45,139.05,139.31,6808.0,124.5299,124.8343,124.4762,124.7089,6808.0
2020-04-08 11:50:00,139.17,139.3,138.87,139.06,13942.0,124.5836,124.7,124.315,124.4851,13942.0
2020-04-08 11:55:00,139.06,139.21,138.81,138.96,14339.0,124.4851,124.6194,124.2613,124.3956,14339.0
2020-04-08 12:00:00,138.97,138.98,138.57,138.81,11902.0,124.4046,124.4135,124.0465,124.2613,11902.0
2020-04-08 12:05:00,138.66,138.7,138.18,138.19,10150.0,124.1271,124.1629,123.6974,123.7063,10150.0
2020-04-08 12:10:00,138.16,138.17,137.9,138.05,14548.0,123.6795,123.6884,123.4467,123.581,14548.0
2020-04-08 12:15:00,138.14,138.86,138.14,138.46,12720.0,123.6616,124.3061,123.6616,123.948,12720.0
2020-04-08 12:20:00,138.3,138.4,138.06,138.2,25311.0,123.8048,123.8943,123.5899,123.7153,25311.0
2020-04-08 12:25:00,138.18,138.29,137.9,138.17,16318.0,123.6974,123.7958,123.4467,123.6884,16318.0
2020-04-08 12:30:00,138.21,138.29,138.07,138.14,18841.0,123.7242,123.7958,123.5989,123.6616,18841.0
2020-04-08 12:35:00,138.14,138.84,137.86,138.84,27215.0,123.6616,124.2882,123.4109,124.2882,27215.0
2020-04-08 12:40:00,138.72,138.93,138.25,138.38,7979.0,124.1808,124.3688,123.76,123.8764,7979.0
2020-04-08 12:45:00,138.41,139.01,138.34,138.67,31605.0,123.9033,124.4404,123.8406,124.136,31605.0
2020-04-08 12:50:00,138.59,138.65,138.14,138.46,31336.0,124.0644,124.1181,123.6616,123.948,31336.0
2020-04-08 12:55:00,138.38,138.52,138.06,138.06,11221.0,123.8764,124.0017,123.5899,123.5899,11221.0
2020-04-08 13:00:00,138.12,138.23,137.89,138.1,12584.0,123.6437,123.7421,123.4378,123.6258,12584.0
2020-04-08 13:05:00,137.97,138.22,137.8,137.8,9844.0,123.5094,123.7332,123.3572,123.3572,9844.0
2020-04-08 13:10:00,137.68,137.68,137.29,137.44,11311.0,123.2498,123.2498,122.9006,123.0349,11311.0
2020-04-08 13:15:00,137.48,137.52,137.25,137.28,18165.0,123.0707,123.1065,122.8648,122.8917,18165.0
2020-04-08 13:20:00,137.22,137.59,137.2,137.52,12204.0,122.838,123.1692,122.8201,123.1065,12204.0
2020-04-08 13:25:00,137.52,137.56,137.21,137.33,22806.0,123.1065,123.1423,122.829,122.9365,22806.0
2020-04-08 13:30:00,137.41,137.54,137.17,137.4,19773.0,123.0081,123.1244,122.7932,122.9991,19773.0
2020-04-08 13:35:00,137.4,137.45,137.0,137.0,26392.0,122.9991,123.0439,122.641,122.641,26392.0
2020-04-08 13:40:00,137.06,137.16,136.65,136.65,7313.0,122.6948,122.7843,122.3277,122.3277,7313.0
2020-04-08 13:45:00,136.69,137.2,136.69,136.81,9806.0,122.3635,122.8201,122.3635,122.471,9806.0
2020-04-08 13:50:00,136.9,137.07,136.83,137.03,7263.0,122.5515,122.7037,122.4889,122.6679,7263.0
2020-04-08 13:55:00,136.89,136.95,136.38,136.47,21018.0,122.5426,122.5963,122.086,122.1666,21018.0
2020-04-08 14:00:00,136.49,137.24,136.35,137.19,14991.0,122.1845,122.8559,122.0592,122.8111,14991.0
2020-04-08 14:05:00,137.21,137.53,137.06,137.31,15652.0,122.829,123.1155,122.6948,122.9186,15652.0
2020-04-08 14:10:00,137.38,137.61,137.07,137.11,14911.0,122.9812,123.1871,122.7037,122.7395,14911.0
2020-04-08 14:15:00,137.14,137.33,137.04,137.11,15199.0,122.7664,122.9365,122.6768,122.7395,15199.0
2020-04-08 14:20:00,137.14,137.69,137.14,137.58,17211.0,122.7664,123.2587,122.7664,123.1603,17211.0
2020-04-08 14:25:00,137.58,137.59,137.22,137.31,20957.0,123.1603,123.1692,122.838,122.9186,20957.0
2020-04-08 14:30:00,137.34,137.61,137.28,137.31,30705.0,122.9454,123.1871,122.8917,122.9186,30705.0
2020-04-08 14:35:00,137.24,137.26,136.99,137.19,29903.0,122.8559,122.8738,122.6321,122.8111,29903.0
2020-04-08 14:40:00,137.16,137.41,137.16,137.22,17399.0,122.7843,123.0081,122.7843,122.838,17399.0
2020-04-08 14:45:00,137.2,137.63,137.15,137.37,24273.0,122.8201,123.205,122.7753,122.9723,24273.0
2020-04-08 14:50:00,137.33,138.32,137.3,138.32,14909.0,122.9365,123.8227,122.9096,123.8227,14909.0
2020-04-08 14:55:00,138.33,138.35,138.02,138.02,16253.0,123.8316,123.8495,123.5541,123.5541,16253.0
2020-04-08 15:00:00,138.05,138.31,137.89,138.11,29051.0,123.581,123.8137,123.4378,123.6347,29051.0
2020-04-08 15:05:00,138.1,138.65,138.0,138.51,22094.0,123.6258,124.1181,123.5362,123.9928,22094.0
2020-04-08 15:10:00,138.53,138.63,138.21,138.29,19120.0,124.0107,124.1002,123.7242,123.7958,19120.0
2020-04-08 15:15:00,138.29,138.73,138.19,138.69,20382.0,123.7958,124.1897,123.7063,124.1539,20382.0
2020-04-08 15:20:00,138.68,138.96,137.93,137.94,45866.0,124.145,124.3956,123.4736,123.4825,45866.0
2020-04-08 15:25:00,137.97,138.65,137.93,138.36,32848.0,123.5094,124.1181,123.4736,123.8585,32848.0
2020-04-08 15:30:00,138.39,138.6,137.76,137.89,39753.0,123.8854,124.0733,123.3214,123.4378,39753.0
2020-04-08 15:35:00,137.87,137.94,137.3,137.34,41782.0,123.4199,123.4825,122.9096,122.9454,41782.0
2020-04-08 15:40:00,137.34,138.01,136.8,137.92,49996.0,122.9454,123.5452,122.462,123.4646,49996.0
2020-04-08 15:45:00,137.9,138.44,137.58,138.22,50118.0,123.4467,123.9301,123.1603,123.7332,50118.0
2020-04-08 15:50:00,138.26,139.28,138.25,138.94,80869.0,123.769,124.6821,123.76,124.3777,80869.0
2020-04-08 15:55:00,139.02,139.11,138.2,138.54,193223.0,124.4493,124.5299,123.7153,124.0196,193223.0
2020-04-09 09:30:00,140.23,141.74,139.91,141.18,54022.0,125.5325,126.8842,125.246,126.3829,54022.0
2020-04-09 09:35:00,141.3,143.81,141.23,143.77,53973.0,126.4904,128.7373,126.4277,128.7015,53973.0
2020-04-09 09:40:00,143.77,143.77,142.52,143.23,17867.0,128.7015,128.7015,127.5825,128.2181,17867.0
2020-04-09 09:45:00,143.02,143.49,142.87,143.42,15385.0,128.0301,128.4508,127.8958,128.3882,15385.0
2020-04-09 09:50:00,143.42,143.42,142.72,143.05,29176.0,128.3882,128.3882,127.7615,128.0569,29176.0
2020-04-09 09:55:00,143.03,143.3,142.75,143.1,17297.0,128.039,128.2807,127.7884,128.1017,17297.0
2020-04-09 10:00:00,143.22,143.23,142.38,142.66,22586.0,128.2091,128.2181,127.4572,127.7078,22586.0
2020-04-09 10:05:00,142.62,142.66,141.57,141.58,23244.0,127.672,127.7078,126.7321,126.741,23244.0
2020-04-09 10:10:00,141.71,142.67,141.59,142.34,14556.0,126.8574,127.7168,126.75,127.4214,14556.0
2020-04-09 10:15:00,142.5,142.5,141.69,141.69,34001.0,127.5646,127.5646,126.8395,126.8395,34001.0
2020-04-09 10:20:00,141.68,141.92,140.91,141.34,30512.0,126.8305,127.0454,126.1412,126.5262,30512.0
2020-04-09 10:25:00,141.32,142.04,141.32,141.69,20860.0,126.5083,127.1528,126.5083,126.8395,20860.0
2020-04-09 10:30:00,141.75,141.75,140.53,140.72,28398.0,126.8932,126.8932,125.8011,125.9711,28398.0
2020-04-09 10:35:00,140.76,140.95,140.33,140.8,32949.0,126.007,126.177,125.622,126.0428,32949.0
2020-04-09 10:40:00,140.85,141.09,140.49,141.0,49199.0,126.0875,126.3024,125.7653,126.2218,49199.0
2020-04-09 10:45:00,141.09,141.98,140.95,141.67,19119.0,126.3024,127.0991,126.177,126.8216,19119.0
2020-04-09 10:50:00,141.61,141.78,141.28,141.35,17629.0,126.7679,126.9201,126.4725,126.5351,17629.0
2020-04-09 10:55:00,141.51,141.51,141.22,141.42,44742.0,126.6783,126.6783,126.4187,126.5978,44742.0
2020-04-09 11:00:00,141.35,141.42,141.03,141.28,25360.0,126.5351,126.5978,126.2487,126.4725,25360.0
2020-04-09 11:05:00,141.36,142.22,141.06,142.22,24000.0,126.5441,127.3139,126.2755,127.3139,24000.0
2020-04-09 11:10:00,142.4,142.49,141.87,142.09,13468.0,127.4751,127.5556,127.0006,127.1976,13468.0
2020-04-09 11:15:00,142.17,142.32,141.31,141.53,8853.0,127.2692,127.4035,126.4993,126.6963,8853.0
2020-04-09 11:20:00,141.63,141.88,141.02,141.3,6830.0,126.7858,127.0096,126.2397,126.4904,6830.0
2020-04-09 11:25:00,141.22,141.78,141.12,141.69,6115.0,126.4187,126.9201,126.3292,126.8395,6115.0
2020-04-09 11:30:00,141.6,141.72,141.41,141.68,5574.0,126.7589,126.8663,126.5888,126.8305,5574.0
2020-04-09 11:35:00,141.74,141.95,141.47,141.79,7963.0,126.8842,127.0722,126.6425,126.929,7963.0
2020-04-09 11:40:00,141.82,141.88,141.49,141.73,13989.0,126.9559,127.0096,126.6604,126.8753,13989.0
2020-04-09 11:45:00,141.76,142.19,141.71,142.19,5867.0,126.9021,127.2871,126.8574,127.2871,5867.0
2020-04-09 11:50:00,142.21,142.31,142.0,142.12,16524.0,127.305,127.3945,127.117,127.2244,16524.0
2020-04-09 11:55:00,142.06,142.14,141.85,142.14,5438.0,127.1707,127.2423,126.9827,127.2423,5438.0
2020-04-09 12:00:00,142.09,142.32,141.92,142.31,17097.0,127.1976,127.4035,127.0454,127.3945,17097.0
2020-04-09 12:05:00,142.31,142.47,142.13,142.47,9022.0,127.3945,127.5377,127.2334,127.5377,9022.0
2020-04-09 12:10:00,142.47,142.47,142.09,142.37,8017.0,127.5377,127.5377,127.1976,127.4482,8017.0
2020-04-09 12:15:00,142.28,142.7,142.25,142.7,14544.0,127.3676,127.7436,127.3408,127.7436,14544.0
2020-04-09 12:20:00,142.66,142.83,142.47,142.55,21931.0,127.7078,127.86,127.5377,127.6093,21931.0
2020-04-09 12:25:00,142.47,142.5,142.11,142.14,10323.0,127.5377,127.5646,127.2155,127.2423,10323.0
2020-04-09 12:30:00,142.27,142.49,142.14,142.19,14468.0,127.3587,127.5556,127.2423,127.2871,14468.0
2020-04-09 12:35:00,142.18,142.41,141.85,142.41,46097.0,127.2781,127.484,126.9827,127.484,46097.0
2020-04-09 12:40:00,142.48,142.49,142.19,142.22,10539.0,127.5467,127.5556,127.2871,127.3139,10539.0
2020-04-09 12:45:00,142.15,142.58,142.04,142.5,7890.0,127.2513,127.6362,127.1528,127.5646,7890.0
2020-04-09 12:50:00,142.45,142.86,142.45,142.8,5111.0,127.5198,127.8869,127.5198,127.8331,5111.0
2020-04-09 12:55:00,142.71,143.27,142.67,143.18,8526.0,127.7526,128.2539,127.7168,128.1733,8526.0
2020-04-09 13:00:00,143.11,143.28,142.91,143.14,5142.0,128.1107,128.2628,127.9316,128.1375,5142.0
2020-04-09 13:05:00,143.14,143.22,143.03,143.17,4130.0,128.1375,128.2091,128.039,128.1644,4130.0
2020-04-09 13:10:00,143.16,143.28,142.83,143.28,4613.0,128.1554,128.2628,127.86,128.2628,4613.0
2020-04-09 13:15:00,143.29,143.32,143.04,143.32,7251.0,128.2718,128.2986,128.048,128.2986,7251.0
2020-04-09 13:20:00,143.3,143.53,143.21,143.35,5097.0,128.2807,128.4866,128.2002,128.3255,5097.0
2020-04-09 13:25:00,143.29,143.53,143.14,143.34,9353.0,128.2718,128.4866,128.1375,128.3165,9353.0
2020-04-09 13:30:00,143.34,143.59,143.2,143.54,9173.0,128.3165,128.5403,128.1912,128.4956,9173.0
2020-04-09 13:35:00,143.59,143.59,142.93,142.98,10400.0,128.5403,128.5403,127.9495,127.9943,10400.0
2020-04-09 13:40:00,143.09,143.29,143.09,143.2,4944.0,128.0927,128.2718,128.0927,128.1912,4944.0
2020-04-09 13:45:00,143.21,143.46,143.16,143.26,10190.0,128.2002,128.424,128.1554,128.2449,10190.0
2020-04-09 13:50:00,143.11,143.49,142.86,143.05,11730.0,128.1107,128.4508,127.8869,128.0569,11730.0
2020-04-09 13:55:00,143.08,143.14,142.87,143.04,29813.0,128.0838,128.1375,127.8958,128.048,29813.0
2020-04-09 14:00:00,143.09,143.1,142.61,142.82,13622.0,128.0927,128.1017,127.6631,127.851,13622.0
2020-04-09 14:05:00,142.55,142.65,142.09,142.27,15257.0,127.6093,127.6989,127.1976,127.3587,15257.0
2020-04-09 14:10:00,142.38,142.75,142.33,142.36,8812.0,127.4572,127.7884,127.4124,127.4393,8812.0
2020-04-09 14:15:00,142.3,142.45,141.8,141.95,13631.0,127.3855,127.5198,126.938,127.0722,13631.0
2020-04-09 14:20:00,141.99,142.18,141.63,142.09,10762.0,127.108,127.2781,126.7858,127.1976,10762.0
2020-04-09 14:25:00,142.1,142.38,141.7,141.76,11617.0,127.2065,127.4572,126.8484,126.9021,11617.0
2020-04-09 14:30:00,141.8,142.42,141.76,142.22,13140.0,126.938,127.493,126.9021,127.3139,13140.0
2020-04-09 14:35:00,142.26,142.89,142.14,142.88,16390.0,127.3497,127.9137,127.2423,127.9048,16390.0
2020-04-09 14:40:00,142.94,143.04,142.41,142.5,10295.0,127.9585,128.048,127.484,127.5646,10295.0
2020-04-09 14:45:00,142.5,142.56,141.67,141.82,13895.0,127.5646,127.6183,126.8216,126.9559,13895.0
2020-04-09 14:50:00,141.82,141.92,141.0,141.03,15929.0,126.9559,127.0454,126.2218,126.2487,15929.0
2020-04-09 14:55:00,141.03,141.5,140.71,141.5,15189.0,126.2487,126.6694,125.9622,126.6694,15189.0
2020-04-09 15:00:00,141.44,141.67,141.14,141.36,12354.0,126.6157,126.8216,126.3471,126.5441,12354.0
2020-04-09 15:05:00,141.42,141.72,141.17,141.67,20193.0,126.5978,126.8663,126.374,126.8216,20193.0
2020-04-09 15:10:00,141.69,141.79,141.3,141.62,19516.0,126.8395,126.929,126.4904,126.7768,19516.0
2020-04-09 15:15:00,141.65,141.76,141.36,141.4,20183.0,126.8037,126.9021,126.5441,126.5799,20183.0
2020-04-09 15:20:00,141.53,141.67,141.06,141.13,21673.0,126.6963,126.8216,126.2755,126.3382,21673.0
2020-04-09 15:25:00,141.15,141.75,141.07,141.75,19644.0,126.3561,126.8932,126.2845,126.8932,19644.0
2020-04-09 15:30:00,141.71,142.45,141.7,142.42,38339.0,126.8574,127.5198,126.8484,127.493,38339.0
2020-04-09 15:35:00,142.4,142.47,141.73,142.39,32085.0,127.4751,127.5377,126.8753,127.4661,32085.0
2020-04-09 15:40:00,142.37,142.75,142.23,142.51,30182.0,127.4482,127.7884,127.3229,127.5735,30182.0
2020-04-09 15:45:00,142.61,142.64,141.89,141.94,21170.0,127.6631,127.6899,127.0185,127.0633,21170.0
2020-04-09 15:50:00,141.99,143.16,141.86,143.05,103923.0,127.108,128.1554,126.9917,128.0569,103923.0
2020-04-09 15:55:00,143.05,143.11,141.84,142.6,191224.0,128.0569,128.1107,126.9738,127.6541,191224.0
2020-04-13 09:30:00,140.38,140.38,139.25,139.26,50246.0,125.6668,125.6668,124.6552,124.6642,50246.0
2020-04-13 09:35:00,139.17,140.84,138.47,140.84,27423.0,124.5836,126.0786,123.957,126.0786,27423.0
2020-04-13 09:40:00,140.81,140.93,139.89,140.02,9618.0,126.0517,126.1591,125.2281,125.3445,9618.0
2020-04-13 09:45:00,140.04,140.04,139.35,139.58,11139.0,125.3624,125.3624,124.7447,124.9506,11139.0
2020-04-13 09:50:00,139.57,139.97,139.08,139.08,8217.0,124.9417,125.2998,124.503,124.503,8217.0
2020-04-13 09:55:00,138.94,139.36,137.95,137.95,19387.0,124.3777,124.7537,123.4915,123.4915,19387.0
2020-04-13 10:00:00,137.96,139.2,137.73,139.18,14499.0,123.5004,124.6105,123.2945,124.5926,14499.0
2020-04-13 10:05:00,139.29,139.29,138.46,138.51,10243.0,124.691,124.691,123.948,123.9928,10243.0
2020-04-13 10:10:00,138.48,138.63,137.88,138.15,14107.0,123.9659,124.1002,123.4288,123.6705,14107.0
2020-04-13 10:15:00,138.19,138.19,137.44,137.63,13076.0,123.7063,123.7063,123.0349,123.205,13076.0
2020-04-13 10:20:00,137.69,137.83,137.15,137.4,12119.0,123.2587,123.384,122.7753,122.9991,12119.0
2020-04-13 10:25:00,137.31,137.74,137.17,137.52,9984.0,122.9186,123.3035,122.7932,123.1065,9984.0
2020-04-13 10:30:00,137.41,137.8,137.23,137.58,14320.0,123.0081,123.3572,122.8469,123.1603,14320.0
2020-04-13 10:35:00,137.68,137.68,136.81,136.9,13243.0,123.2498,123.2498,122.471,122.5515,13243.0
2020-04-13 10:40:00,136.88,137.16,136.72,136.72,8962.0,122.5336,122.7843,122.3904,122.3904,8962.0
2020-04-13 10:45:00,136.78,137.38,136.74,137.28,13319.0,122.4441,122.9812,122.4083,122.8917,13319.0
2020-04-13 10:50:00,137.35,137.73,137.14,137.39,22179.0,122.9544,123.2945,122.7664,122.9902,22179.0
2020-04-13 10:55:00,137.36,137.45,137.17,137.27,10462.0,122.9633,123.0439,122.7932,122.8827,10462.0
2020-04-13 11:00:00,137.19,137.19,136.48,136.59,15054.0,122.8111,122.8111,122.1755,122.274,15054.0
2020-04-13 11:05:00,136.54,136.62,136.16,136.17,9788.0,122.2293,122.3009,121.8891,121.898,9788.0
2020-04-13 11:10:00,136.3,136.44,136.08,136.19,10727.0,122.0144,122.1397,121.8175,121.9159,10727.0
2020-04-13 11:15:00,136.24,136.33,136.02,136.32,18693.0,121.9607,122.0413,121.7638,122.0323,18693.0
2020-04-13 11:20:00,136.32,136.67,136.15,136.62,16792.0,122.0323,122.3456,121.8801,122.3009,16792.0
2020-04-13 11:25:00,136.68,137.17,136.6,137.17,11199.0,122.3546,122.7932,122.283,122.7932,11199.0
2020-04-13 11:30:00,137.19,137.3,136.74,136.88,15178.0,122.8111,122.9096,122.4083,122.5336,15178.0
2020-04-13 11:35:00,136.82,136.95,136.61,136.62,6987.0,122.4799,122.5963,122.2919,122.3009,6987.0
2020-04-13 11:40:00,136.56,136.63,136.34,136.35,8298.0,122.2472,122.3098,122.0502,122.0592,8298.0
2020-04-13 11:45:00,136.42,136.92,136.42,136.87,7354.0,122.1218,122.5694,122.1218,122.5247,7354.0
2020-04-13 11:50:00,136.87,136.97,136.73,136.94,7512.0,122.5247,122.6142,122.3993,122.5873,7512.0
2020-04-13 11:55:00,136.89,137.04,136.56,136.69,13335.0,122.5426,122.6768,122.2472,122.3635,13335.0
2020-04-13 12:00:00,136.6,137.35,136.59,137.32,7959.0,122.283,122.9544,122.274,122.9275,7959.0
2020-04-13 12:05:00,137.37,137.83,137.34,137.77,7449.0,122.9723,123.384,122.9454,123.3303,7449.0
2020-04-13 12:10:00,137.8,137.8,137.52,137.69,7938.0,123.3572,123.3572,123.1065,123.2587,7938.0
2020-04-13 12:15:00,137.69,138.0,137.61,137.9,6460.0,123.2587,123.5362,123.1871,123.4467,6460.0
2020-04-13 12:20:00,137.83,137.85,137.62,137.79,5042.0,123.384,123.402,123.1961,123.3482,5042.0
2020-04-13 12:25:00,137.84,137.98,137.49,137.98,13141.0,123.393,123.5183,123.0797,123.5183,13141.0
2020-04-13 12:30:00,138.0,138.01,137.49,137.61,5475.0,123.5362,123.5452,123.0797,123.1871,5475.0
2020-04-13 12:35:00,137.6,137.6,137.29,137.32,4798.0,123.1782,123.1782,122.9006,122.9275,4798.0
2020-04-13 12:40:00,137.3,137.42,137.07,137.25,5363.0,122.9096,123.017,122.7037,122.8648,5363.0
2020-04-13 12:45:00,137.32,137.55,137.25,137.31,6638.0,122.9275,123.1334,122.8648,122.9186,6638.0
2020-04-13 12:50:00,137.11,137.18,136.76,136.77,8113.0,122.7395,122.8022,122.4262,122.4351,8113.0
2020-04-13 12:55:00,136.7,136.77,136.52,136.63,4820.0,122.3725,122.4351,122.2114,122.3098,4820.0
2020-04-13 13:00:00,136.62,136.67,136.45,136.67,10174.0,122.3009,122.3456,122.1487,122.3456,10174.0
2020-04-13 13:05:00,136.67,136.96,136.62,136.92,8441.0,122.3456,122.6052,122.3009,122.5694,8441.0
2020-04-13 13:10:00,136.86,136.88,136.44,136.65,7822.0,122.5157,122.5336,122.1397,122.3277,7822.0
2020-04-13 13:15:00,136.71,136.71,136.43,136.55,6651.0,122.3814,122.3814,122.1308,122.2382,6651.0
2020-04-13 13:20:00,136.59,136.63,136.34,136.37,14958.0,122.274,122.3098,122.0502,122.0771,14958.0
2020-04-13 13:25:00,136.41,136.63,136.2,136.63,8770.0,122.1129,122.3098,121.9249,122.3098,8770.0
2020-04-13 13:30:00,136.72,137.0,136.52,136.76,13082.0,122.3904,122.641,122.2114,122.4262,13082.0
2020-04-13 13:35:00,136.8,137.05,136.71,136.96,13880.0,122.462,122.6858,122.3814,122.6052,13880.0
2020-04-13 13:40:00,136.87,137.27,136.87,137.1,14624.0,122.5247,122.8827,122.5247,122.7306,14624.0
2020-04-13 13:45:00,137.14,137.35,137.04,137.27,9185.0,122.7664,122.9544,122.6768,122.8827,9185.0
2020-04-13 13:50:00,137.25,137.63,137.19,137.63,6329.0,122.8648,123.205,122.8111,123.205,6329.0
2020-04-13 13:55:00,137.64,137.9,137.64,137.82,15112.0,123.214,123.4467,123.214,123.3751,15112.0
2020-04-13 14:00:00,137.82,137.9,137.52,137.73,8722.0,123.3751,123.4467,123.1065,123.2945,8722.0
2020-04-13 14:05:00,137.74,137.88,137.42,137.42,6240.0,123.3035,123.4288,123.017,123.017,6240.0
2020-04-13 14:10:00,137.43,137.43,136.97,136.97,16053.0,123.026,123.026,122.6142,122.6142,16053.0
2020-04-13 14:15:00,136.97,137.08,136.88,137.04,7444.0,122.6142,122.7127,122.5336,122.6768,7444.0
2020-04-13 14:20:00,137.03,137.15,136.77,136.96,8028.0,122.6679,122.7753,122.4351,122.6052,8028.0
2020-04-13 14:25:00,137.0,137.01,136.65,136.86,7088.0,122.641,122.65,122.3277,122.5157,7088.0
2020-04-13 14:30:00,136.91,137.37,136.91,137.19,5356.0,122.5605,122.9723,122.5605,122.8111,5356.0
2020-04-13 14:35:00,137.12,137.18,136.75,136.83,6433.0,122.7485,122.8022,122.4172,122.4889,6433.0
2020-04-13 14:40:00,136.84,136.91,136.65,136.84,7212.0,122.4978,122.5605,122.3277,122.4978,7212.0
2020-04-13 14:45:00,136.84,137.39,136.77,137.28,8144.0,122.4978,122.9902,122.4351,122.8917,8144.0
2020-04-13 14:50:00,137.29,137.31,137.08,137.16,6370.0,122.9006,122.9186,122.7127,122.7843,6370.0
2020-04-13 14:55:00,137.2,137.43,137.09,137.25,6258.0,122.8201,123.026,122.7216,122.8648,6258.0
2020-04-13 15:00:00,137.22,137.23,136.85,136.91,9223.0,122.838,122.8469,122.5068,122.5605,9223.0
2020-04-13 15:05:00,136.96,137.22,136.96,137.09,10320.0,122.6052,122.838,122.6052,122.7216,10320.0
2020-04-13 15:10:00,137.06,137.28,137.01,137.18,7215.0,122.6948,122.8917,122.65,122.8022,7215.0
2020-04-13 15:15:00,137.18,137.96,137.0,137.96,11136.0,122.8022,123.5004,122.641,123.5004,11136.0
2020-04-13 15:20:00,137.91,138.07,137.64,137.82,11451.0,123.4557,123.5989,123.214,123.3751,11451.0
2020-04-13 15:25:00,137.74,137.85,137.52,137.85,13750.0,123.3035,123.402,123.1065,123.402,13750.0
2020-04-13 15:30:00,137.81,138.54,137.69,138.5,16784.0,123.3661,124.0196,123.2587,123.9838,16784.0
2020-04-13 15:35:00,138.49,138.64,138.22,138.48,18301.0,123.9749,124.1092,123.7332,123.9659,18301.0
2020-04-13 15:40:00,138.48,139.1,138.23,139.1,25566.0,123.9659,124.5209,123.7421,124.5209,25566.0
2020-04-13 15:45:00,139.03,139.26,138.76,139.25,25924.0,124.4583,124.6642,124.2166,124.6552,25924.0
2020-04-13 15:50:00,139.28,139.71,138.69,139.49,95747.0,124.6821,125.067,124.1539,124.8701,95747.0
2020-04-13 15:55:00,139.42,139.77,139.23,139.53,116886.0,124.8074,125.1207,124.6373,124.9059,116886.0
2020-04-14 09:30:00,140.72,142.59,140.47,142.59,37872.0,125.9711,127.6452,125.7474,127.6452,37872.0
2020-04-14 09:35:00,142.4,142.8,141.78,141.83,12576.0,127.4751,127.8331,126.9201,126.9648,12576.0
2020-04-14 09:40:00,141.86,141.87,141.19,141.47,15531.0,126.9917,127.0006,126.3919,126.6425,15531.0
2020-04-14 09:45:00,141.33,141.62,141.09,141.61,26049.0,126.5172,126.7768,126.3024,126.7679,26049.0
2020-04-14 09:50:00,141.64,142.05,141.54,141.57,20017.0,126.7947,127.1618,126.7052,126.7321,20017.0
2020-04-14 09:55:00,141.62,142.6,141.45,142.41,18058.0,126.7768,127.6541,126.6246,127.484,18058.0
2020-04-14 10:00:00,142.51,142.51,142.01,142.01,10127.0,127.5735,127.5735,127.1259,127.1259,10127.0
2020-04-14 10:05:00,142.09,142.8,141.76,142.71,27668.0,127.1976,127.8331,126.9021,127.7526,27668.0
2020-04-14 10:10:00,142.67,142.86,142.39,142.39,11418.0,127.7168,127.8869,127.4661,127.4661,11418.0
2020-04-14 10:15:00,142.34,143.0,142.34,142.94,12967.0,127.4214,128.0122,127.4214,127.9585,12967.0
2020-04-14 10:20:00,142.92,143.01,142.72,142.96,14997.0,127.9406,128.0211,127.7615,127.9764,14997.0
2020-04-14 10:25:00,142.97,143.04,142.67,143.01,20984.0,127.9853,128.048,127.7168,128.0211,20984.0
2020-04-14 10:30:00,143.03,143.14,142.8,142.91,14024.0,128.039,128.1375,127.8331,127.9316,14024.0
2020-04-14 10:35:00,142.82,142.89,142.54,142.65,24679.0,127.851,127.9137,127.6004,127.6989,24679.0
2020-04-14 10:40:00,142.69,142.82,142.35,142.61,24186.0,127.7347,127.851,127.4303,127.6631,24186.0
2020-04-14 10:45:00,142.61,142.84,142.25,142.4,10195.0,127.6631,127.869,127.3408,127.4751,10195.0
2020-04-14 10:50:00,142.4,142.65,141.69,141.71,13318.0,127.4751,127.6989,126.8395,126.8574,13318.0
2020-04-14 10:55:00,141.69,142.02,141.5,141.65,13194.0,126.8395,127.1349,126.6694,126.8037,13194.0
2020-04-14 11:00:00,141.65,142.05,141.36,141.36,15175.0,126.8037,127.1618,126.5441,126.5441,15175.0
2020-04-14 11:05:00,141.3,141.41,141.15,141.24,10901.0,126.4904,126.5888,126.3561,126.4366,10901.0
2020-04-14 11:10:00,141.14,141.61,141.11,141.57,13402.0,126.3471,126.7679,126.3203,126.7321,13402.0
2020-04-14 11:15:00,141.58,141.66,141.21,141.21,11498.0,126.741,126.8126,126.4098,126.4098,11498.0
2020-04-14 11:20:00,141.17,141.78,141.11,141.69,23960.0,126.374,126.9201,126.3203,126.8395,23960.0
2020-04-14 11:25:00,141.74,141.83,140.63,140.78,17181.0,126.8842,126.9648,125.8906,126.0249,17181.0
2020-04-14 11:30:00,140.86,141.4,140.77,141.22,27937.0,126.0965,126.5799,126.0159,126.4187,27937.0
2020-04-14 11:35:00,141.22,141.52,141.08,141.38,24066.0,126.4187,126.6873,126.2934,126.562,24066.0
2020-04-14 11:40:00,141.39,141.65,141.21,141.21,35719.0,126.5709,126.8037,126.4098,126.4098,35719.0
2020-04-14 11:45:00,141.22,141.5,140.99,141.36,10642.0,126.4187,126.6694,126.2129,126.5441,10642.0
2020-04-14 11:50:00,141.32,141.57,141.27,141.32,15669.0,126.5083,126.7321,126.4635,126.5083,15669.0
2020-04-14 11:55:00,141.39,141.47,141.07,141.22,10821.0,126.5709,126.6425,126.2845,126.4187,10821.0
2020-04-14 12:00:00,141.19,141.65,141.17,141.62,20354.0,126.3919,126.8037,126.374,126.7768,20354.0
2020-04-14 12:05:00,141.68,141.95,141.64,141.76,16834.0,126.8305,127.0722,126.7947,126.9021,16834.0
2020-04-14 12:10:00,141.8,142.01,141.75,141.95,7427.0,126.938,127.1259,126.8932,127.0722,7427.0
2020-04-14 12:15:00,141.95,142.53,141.87,142.52,9611.0,127.0722,127.5914,127.0006,127.5825,9611.0
2020-04-14 12:20:00,142.53,142.86,142.49,142.69,11890.0,127.5914,127.8869,127.5556,127.7347,11890.0
2020-04-14 12:25:00,142.63,142.89,142.63,142.81,11893.0,127.681,127.9137,127.681,127.8421,11893.0
2020-04-14 12:30:00,142.86,142.9,142.46,142.46,12115.0,127.8869,127.9227,127.5288,127.5288,12115.0
2020-04-14 12:35:00,142.47,142.68,142.21,142.21,7368.0,127.5377,127.7257,127.305,127.305,7368.0
2020-04-14 12:40:00,142.29,142.51,142.17,142.36,9606.0,127.3766,127.5735,127.2692,127.4393,9606.0
2020-04-14 12:45:00,142.41,142.54,142.09,142.14,9704.0,127.484,127.6004,127.1976,127.2423,9704.0
2020-04-14 12:50:00,142.22,142.35,142.04,142.34,8043.0,127.3139,127.4303,127.1528,127.4214,8043.0
2020-04-14 12:55:00,142.35,142.4,142.1,142.14,7129.0,127.4303,127.4751,127.2065,127.2423,7129.0
2020-04-14 13:00:00,142.13,142.17,141.91,142.06,8135.0,127.2334,127.2692,127.0364,127.1707,8135.0
2020-04-14 13:05:00,141.99,142.09,141.63,141.63,19390.0,127.108,127.1976,126.7858,126.7858,19390.0
2020-04-14 13:10:00,141.67,141.96,141.67,141.78,6944.0,126.8216,127.0812,126.8216,126.9201,6944.0
2020-04-14 13:15:00,141.78,141.96,141.73,141.87,11164.0,126.9201,127.0812,126.8753,127.0006,11164.0
2020-04-14 13:20:00,141.85,142.22,141.85,142.05,9619.0,126.9827,127.3139,126.9827,127.1618,9619.0
2020-04-14 13:25:00,142.05,142.17,141.88,142.0,18731.0,127.1618,127.2692,127.0096,127.117,18731.0
2020-04-14 13:30:00,142.03,142.62,142.02,142.62,10633.0,127.1438,127.672,127.1349,127.672,10633.0
2020-04-14 13:35:00,142.62,142.71,142.41,142.53,10740.0,127.672,127.7526,127.484,127.5914,10740.0
2020-04-14 13:40:00,142.61,142.75,142.53,142.69,11024.0,127.6631,127.7884,127.5914,127.7347,11024.0
2020-04-14 13:45:00,142.71,142.97,142.68,142.77,19309.0,127.7526,127.9853,127.7257,127.8063,19309.0
2020-04-14 13:50:00,142.77,143.07,142.74,142.96,8930.0,127.8063,128.0748,127.7794,127.9764,8930.0
2020-04-14 13:55:00,143.04,143.04,142.87,143.0,7934.0,128.048,128.048,127.8958,128.0122,7934.0
2020-04-14 14:00:00,143.08,143.08,142.5,142.56,8497.0,128.0838,128.0838,127.5646,127.6183,8497.0
2020-04-14 14:05:00,142.56,142.66,142.46,142.66,7547.0,127.6183,127.7078,127.5288,127.7078,7547.0
2020-04-14 14:10:00,142.62,142.99,142.62,142.83,18892.0,127.672,128.0032,127.672,127.86,18892.0
2020-04-14 14:15:00,142.79,143.3,142.78,143.23,10440.0,127.8242,128.2807,127.8152,128.2181,10440.0
2020-04-14 14:20:00,143.23,143.33,143.19,143.3,8181.0,128.2181,128.3076,128.1823,128.2807,8181.0
2020-04-14 14:25:00,143.35,143.41,143.23,143.32,9250.0,128.3255,128.3792,128.2181,128.2986,9250.0
2020-04-14 14:30:00,143.31,143.37,143.01,143.31,8429.0,128.2897,128.3434,128.0211,128.2897,8429.0
2020-04-14 14:35:00,143.35,143.51,143.21,143.23,10628.0,128.3255,128.4687,128.2002,128.2181,10628.0
2020-04-14 14:40:00,143.33,143.48,143.31,143.48,10654.0,128.3076,128.4419,128.2897,128.4419,10654.0
2020-04-14 14:45:00,143.46,143.56,143.31,143.42,8076.0,128.424,128.5135,128.2897,128.3882,8076.0
2020-04-14 14:50:00,143.41,143.69,142.98,143.04,26446.0,128.3792,128.6299,127.9943,128.048,26446.0
2020-04-14 14:55:00,142.98,143.39,142.89,143.3,19878.0,127.9943,128.3613,127.9137,128.2807,19878.0
2020-04-14 15:00:00,143.29,143.29,142.77,142.93,15493.0,128.2718,128.2718,127.8063,127.9495,15493.0
2020-04-14 15:05:00,142.85,142.91,142.65,142.81,12991.0,127.8779,127.9316,127.6989,127.8421,12991.0
2020-04-14 15:10:00,142.84,142.86,142.46,142.75,14390.0,127.869,127.8869,127.5288,127.7884,14390.0
2020-04-14 15:15:00,142.73,142.87,142.44,142.66,12707.0,127.7705,127.8958,127.5109,127.7078,12707.0
2020-04-14 15:20:00,142.7,142.82,142.46,142.74,12192.0,127.7436,127.851,127.5288,127.7794,12192.0
2020-04-14 15:25:00,142.84,143.14,142.81,143.12,12576.0,127.869,128.1375,127.8421,128.1196,12576.0
2020-04-14 15:30:00,143.1,143.37,143.1,143.19,17654.0,128.1017,128.3434,128.1017,128.1823,17654.0
2020-04-14 15:35:00,143.19,143.32,143.14,143.25,17066.0,128.1823,128.2986,128.1375,128.236,17066.0
2020-04-14 15:40:00,143.33,143.45,143.07,143.07,16099.0,128.3076,128.415,128.0748,128.0748,16099.0
2020-04-14 15:45:00,143.14,143.5,143.08,143.45,20768.0,128.1375,128.4598,128.0838,128.415,20768.0
2020-04-14 15:50:00,143.41,143.99,143.3,143.78,99394.0,128.3792,128.8984,128.2807,128.7104,99394.0
2020-04-14 15:55:00,143.88,143.99,143.56,143.89,123348.0,128.7999,128.8984,128.5135,128.8089,123348.0
2020-04-15 09:30:00,140.13,140.16,139.05,139.44,52898.0,125.443,125.4698,124.4762,124.8253,52898.0
2020-04-15 09:35:00,139.56,140.67,139.2,140.53,16035.0,124.9327,125.9264,124.6105,125.8011,16035.0
2020-04-15 09:40:00,140.39,140.54,139.33,139.45,11861.0,125.6757,125.81,124.7268,124.8343,11861.0
2020-04-15 09:45:00,139.34,139.4,138.84,139.2,15533.0,124.7358,124.7895,124.2882,124.6105,15533.0
2020-04-15 09:50:00,139.1,139.25,138.02,138.09,12951.0,124.5209,124.6552,123.5541,123.6168,12951.0
2020-04-15 09:55:00,138.07,138.91,137.68,137.68,24050.0,123.5989,124.3509,123.2498,123.2498,24050.0
2020-04-15 10:00:00,137.72,138.2,137.5,137.67,12860.0,123.2856,123.7153,123.0886,123.2408,12860.0
2020-04-15 10:05:00,137.65,138.31,137.51,138.29,12866.0,123.2229,123.8137,123.0976,123.7958,12866.0
2020-04-15 10:10:00,138.25,138.41,137.58,137.59,8373.0,123.76,123.9033,123.1603,123.1692,8373.0
2020-04-15 10:15:00,137.67,137.82,137.24,137.24,13463.0,123.2408,123.3751,122.8559,122.8559,13463.0
2020-04-15 10:20:00,137.39,138.19,137.39,138.19,9339.0,122.9902,123.7063,122.9902,123.7063,9339.0
2020-04-15 10:25:00,138.1,138.8,137.99,138.35,10059.0,123.6258,124.2524,123.5273,123.8495,10059.0
2020-04-15 10:30:00,138.37,139.03,138.35,138.71,9388.0,123.8675,124.4583,123.8495,124.1718,9388.0
2020-04-15 10:35:00,138.69,138.96,138.1,138.16,16208.0,124.1539,124.3956,123.6258,123.6795,16208.0
2020-04-15 10:40:00,138.27,138.9,138.23,138.68,16615.0,123.7779,124.3419,123.7421,124.145,16615.0
2020-04-15 10:45:00,138.77,139.16,138.73,139.02,61168.0,124.2255,124.5747,124.1897,124.4493,61168.0
2020-04-15 10:50:00,138.94,139.24,138.6,139.17,27805.0,124.3777,124.6463,124.0733,124.5836,27805.0
2020-04-15 10:55:00,139.21,139.56,139.01,139.16,19315.0,124.6194,124.9327,124.4404,124.5747,19315.0
2020-04-15 11:00:00,139.19,139.2,138.58,138.58,24680.0,124.6015,124.6105,124.0554,124.0554,24680.0
2020-04-15 11:05:00,138.63,138.63,137.45,137.83,79792.0,124.1002,124.1002,123.0439,123.384,79792.0
2020-04-15 11:10:00,137.84,138.45,137.73,138.34,10305.0,123.393,123.9391,123.2945,123.8406,10305.0
2020-04-15 11:15:00,138.24,138.43,137.73,138.01,12271.0,123.7511,123.9212,123.2945,123.5452,12271.0
2020-04-15 11:20:00,138.02,138.02,137.29,137.29,13545.0,123.5541,123.5541,122.9006,122.9006,13545.0
2020-04-15 11:25:00,137.32,138.14,137.32,138.13,7916.0,122.9275,123.6616,122.9275,123.6526,7916.0
2020-04-15 11:30:00,138.12,138.74,138.11,138.58,7222.0,123.6437,124.1987,123.6347,124.0554,7222.0
2020-04-15 11:35:00,138.51,138.68,138.19,138.23,15248.0,123.9928,124.145,123.7063,123.7421,15248.0
2020-04-15 11:40:00,138.21,138.29,137.61,137.61,13650.0,123.7242,123.7958,123.1871,123.1871,13650.0
2020-04-15 11:45:00,137.51,137.65,137.32,137.45,5786.0,123.0976,123.2229,122.9275,123.0439,5786.0
2020-04-15 11:50:00,137.58,137.84,137.58,137.71,7158.0,123.1603,123.393,123.1603,123.2766,7158.0
2020-04-15 11:55:00,137.75,137.95,137.45,137.45,14209.0,123.3124,123.4915,123.0439,123.0439,14209.0
2020-04-15 12:00:00,137.48,137.86,137.26,137.75,18995.0,123.0707,123.4109,122.8738,123.3124,18995.0
2020-04-15 12:05:00,137.62,137.62,137.25,137.31,5843.0,123.1961,123.1961,122.8648,122.9186,5843.0
2020-04-15 12:10:00,137.28,137.77,137.18,137.77,12370.0,122.8917,123.3303,122.8022,123.3303,12370.0
2020-04-15 12:15:00,137.74,137.76,137.32,137.42,8891.0,123.3035,123.3214,122.9275,123.017,8891.0
2020-04-15 12:20:00,137.39,137.62,137.3,137.39,9257.0,122.9902,123.1961,122.9096,122.9902,9257.0
2020-04-15 12:25:00,137.34,137.78,137.33,137.69,8320.0,122.9454,123.3393,122.9365,123.2587,8320.0
2020-04-15 12:30:00,137.66,137.79,137.61,137.69,12777.0,123.2319,123.3482,123.1871,123.2587,12777.0
2020-04-15 12:35:00,137.67,137.76,137.58,137.6,6775.0,123.2408,123.3214,123.1603,123.1782,6775.0
2020-04-15 12:40:00,137.62,137.95,137.56,137.9,9773.0,123.1961,123.4915,123.1423,123.4467,9773.0
2020-04-15 12:45:00,137.95,137.96,137.64,137.82,3738.0,123.4915,123.5004,123.214,123.3751,3738.0
2020-04-15 12:50:00,137.93,138.24,137.93,137.96,26859.0,123.4736,123.7511,123.4736,123.5004,26859.0
2020-04-15 12:55:00,137.9,137.91,137.68,137.8,11281.0,123.4467,123.4557,123.2498,123.3572,11281.0
2020-04-15 13:00:00,137.78,137.8,137.57,137.76,7850.0,123.3393,123.3572,123.1513,123.3214,7850.0
2020-04-15 13:05:00,137.75,137.83,137.6,137.66,11438.0,123.3124,123.384,123.1782,123.2319,11438.0
2020-04-15 13:10:00,137.63,138.0,137.63,137.96,10085.0,123.205,123.5362,123.205,123.5004,10085.0
2020-04-15 13:15:00,137.97,138.52,137.92,138.52,16192.0,123.5094,124.0017,123.4646,124.0017,16192.0
2020-04-15 13:20:00,138.37,138.43,137.48,137.66,59054.0,123.8675,123.9212,123.0707,123.2319,59054.0
2020-04-15 13:25:00,137.68,137.88,137.65,137.67,7555.0,123.2498,123.4288,123.2229,123.2408,7555.0
2020-04-15 13:30:00,137.64,137.66,137.48,137.57,8971.0,123.214,123.2319,123.0707,123.1513,8971.0
2020-04-15 13:35:00,137.58,137.76,137.31,137.33,6307.0,123.1603,123.3214,122.9186,122.9365,6307.0
2020-04-15 13:40:00,137.37,137.58,137.37,137.49,7589.0,122.9723,123.1603,122.9723,123.0797,7589.0
2020-04-15 13:45:00,137.54,137.96,137.44,137.9,11632.0,123.1244,123.5004,123.0349,123.4467,11632.0
2020-04-15 13:50:00,137.87,137.98,137.69,137.81,5089.0,123.4199,123.5183,123.2587,123.3661,5089.0
2020-04-15 13:55:00,137.82,137.97,137.68,137.92,7689.0,123.3751,123.5094,123.2498,123.4646,7689.0
2020-04-15 14:00:00,137.92,138.6,137.92,138.56,17191.0,123.4646,124.0733,123.4646,124.0375,17191.0
2020-04-15 14:05:00,138.62,138.83,138.47,138.47,51749.0,124.0912,124.2792,123.957,123.957,51749.0
2020-04-15 14:10:00,138.46,138.59,138.28,138.55,24992.0,123.948,124.0644,123.7869,124.0286,24992.0
2020-04-15 14:15:00,138.54,138.82,138.38,138.67,27386.0,124.0196,124.2703,123.8764,124.136,27386.0
2020-04-15 14:20:00,138.68,138.68,137.87,137.9,68025.0,124.145,124.145,123.4199,123.4467,68025.0
2020-04-15 14:25:00,137.8,138.4,137.8,138.35,15079.0,123.3572,123.8943,123.3572,123.8495,15079.0
2020-04-15 14:30:00,138.3,138.55,138.14,138.48,7250.0,123.8048,124.0286,123.6616,123.9659,7250.0
2020-04-15 14:35:00,138.48,138.73,138.37,138.68,8688.0,123.9659,124.1897,123.8675,124.145,8688.0
2020-04-15 14:40:00,138.59,138.65,138.37,138.43,7893.0,124.0644,124.1181,123.8675,123.9212,7893.0
2020-04-15 14:45:00,138.43,138.63,138.38,138.55,7593.0,123.9212,124.1002,123.8764,124.0286,7593.0
2020-04-15 14:50:00,138.55,138.62,138.25,138.41,10151.0,124.0286,124.0912,123.76,123.9033,10151.0
2020-04-15 14:55:00,138.41,138.85,138.41,138.8,9508.0,123.9033,124.2971,123.9033,124.2524,9508.0
2020-04-15 15:00:00,138.81,138.95,138.52,138.55,11343.0,124.2613,124.3867,124.0017,124.0286,11343.0
2020-04-15 15:05:00,138.5,138.55,138.12,138.22,11279.0,123.9838,124.0286,123.6437,123.7332,11279.0
2020-04-15 15:10:00,138.18,138.27,138.05,138.18,12693.0,123.6974,123.7779,123.581,123.6974,12693.0
2020-04-15 15:15:00,138.14,138.58,138.13,138.47,12179.0,123.6616,124.0554,123.6526,123.957,12179.0
2020-04-15 15:20:00,138.49,138.59,138.21,138.24,13039.0,123.9749,124.0644,123.7242,123.7511,13039.0
2020-04-15 15:25:00,138.28,138.28,137.96,138.2,11498.0,123.7869,123.7869,123.5004,123.7153,11498.0
2020-04-15 15:30:00,138.16,138.34,137.91,138.04,12997.0,123.6795,123.8406,123.4557,123.572,12997.0
2020-04-15 15:35:00,138.08,138.12,137.95,138.01,16616.0,123.6078,123.6437,123.4915,123.5452,16616.0
2020-04-15 15:40:00,137.92,138.06,137.56,137.8,17510.0,123.4646,123.5899,123.1423,123.3572,17510.0
2020-04-15 15:45:00,137.81,138.03,137.78,137.83,23285.0,123.3661,123.5631,123.3393,123.384,23285.0
2020-04-15 15:50:00,137.76,137.79,137.32,137.36,48456.0,123.3214,123.3482,122.9275,122.9633,48456.0
2020-04-15 15:55:00,137.43,137.81,137.38,137.67,116155.0,123.026,123.3661,122.9812,123.2408,116155.0
2020-04-16 09:30:00,138.52,138.96,137.99,137.99,31866.0,124.0017,124.3956,123.5273,123.5273,31866.0
2020-04-16 09:35:00,138.18,138.18,137.34,137.71,6997.0,123.6974,123.6974,122.9454,123.2766,6997.0
2020-04-16 09:40:00,137.76,137.78,137.25,137.45,12097.0,123.3214,123.3393,122.8648,123.0439,12097.0
2020-04-16 09:45:00,137.45,137.62,136.78,137.15,8391.0,123.0439,123.1961,122.4441,122.7753,8391.0
2020-04-16 09:50:00,137.08,137.31,136.75,136.75,7884.0,122.7127,122.9186,122.4172,122.4172,7884.0
2020-04-16 09:55:00,136.92,136.97,135.51,135.88,17027.0,122.5694,122.6142,121.3072,121.6384,17027.0
2020-04-16 10:00:00,135.77,135.88,135.28,135.35,26378.0,121.54,121.6384,121.1013,121.164,26378.0
2020-04-16 10:05:00,135.21,135.42,134.95,134.99,26113.0,121.0387,121.2266,120.8059,120.8417,26113.0
2020-04-16 10:10:00,134.95,134.96,134.42,134.8,21214.0,120.8059,120.8149,120.3315,120.6716,21214.0
2020-04-16 10:15:00,134.82,135.55,134.82,135.4,8587.0,120.6895,121.343,120.6895,121.2087,8587.0
2020-04-16 10:20:00,135.4,135.7,135.36,135.65,15249.0,121.2087,121.4773,121.1729,121.4325,15249.0
2020-04-16 10:25:00,135.62,135.96,135.6,135.69,5611.0,121.4057,121.71,121.3878,121.4683,5611.0
2020-04-16 10:30:00,135.62,135.86,135.32,135.72,7486.0,121.4057,121.6205,121.1371,121.4952,7486.0
2020-04-16 10:35:00,135.61,135.75,135.36,135.36,5453.0,121.3967,121.5221,121.1729,121.1729,5453.0
2020-04-16 10:40:00,135.3,136.09,135.12,135.87,7329.0,121.1192,121.8264,120.9581,121.6295,7329.0
2020-04-16 10:45:00,135.76,135.88,135.56,135.77,12728.0,121.531,121.6384,121.352,121.54,12728.0
2020-04-16 10:50:00,135.71,135.85,135.51,135.85,8067.0,121.4862,121.6116,121.3072,121.6116,8067.0
2020-04-16 10:55:00,135.87,136.26,135.75,136.26,29472.0,121.6295,121.9786,121.5221,121.9786,29472.0
2020-04-16 11:00:00,136.2,136.43,136.17,136.3,10903.0,121.9249,122.1308,121.898,122.0144,10903.0
2020-04-16 11:05:00,136.32,136.65,136.32,136.5,13274.0,122.0323,122.3277,122.0323,122.1934,13274.0
2020-04-16 11:10:00,136.56,136.69,136.44,136.44,7794.0,122.2472,122.3635,122.1397,122.1397,7794.0
2020-04-16 11:15:00,136.46,136.65,136.41,136.6,8403.0,122.1576,122.3277,122.1129,122.283,8403.0
2020-04-16 11:20:00,136.68,136.76,136.28,136.28,8344.0,122.3546,122.4262,121.9965,121.9965,8344.0
2020-04-16 11:25:00,136.34,136.59,136.17,136.35,6788.0,122.0502,122.274,121.898,122.0592,6788.0
2020-04-16 11:30:00,136.32,136.32,135.71,135.81,8245.0,122.0323,122.0323,121.4862,121.5758,8245.0
2020-04-16 11:35:00,135.77,136.14,135.65,136.1,9002.0,121.54,121.8712,121.4325,121.8354,9002.0
2020-04-16 11:40:00,136.12,136.38,136.1,136.34,5495.0,121.8533,122.086,121.8354,122.0502,5495.0
2020-04-16 11:45:00,136.26,136.3,136.05,136.2,4133.0,121.9786,122.0144,121.7906,121.9249,4133.0
2020-04-16 11:50:00,136.19,136.86,136.19,136.86,13681.0,121.9159,122.5157,121.9159,122.5157,13681.0
2020-04-16 11:55:00,136.79,136.9,136.65,136.83,4225.0,122.4531,122.5515,122.3277,122.4889,4225.0
2020-04-16 12:00:00,136.88,136.93,136.19,136.33,6753.0,122.5336,122.5784,121.9159,122.0413,6753.0
2020-04-16 12:05:00,136.32,136.34,135.93,135.93,4788.0,122.0323,122.0502,121.6832,121.6832,4788.0
2020-04-16 12:10:00,135.87,135.91,135.59,135.77,3698.0,121.6295,121.6653,121.3788,121.54,3698.0
2020-04-16 12:15:00,135.69,135.9,135.34,135.59,6336.0,121.4683,121.6563,121.155,121.3788,6336.0
2020-04-16 12:20:00,135.42,135.42,135.1,135.16,5382.0,121.2266,121.2266,120.9402,120.9939,5382.0
2020-04-16 12:25:00,135.26,135.44,135.17,135.37,3760.0,121.0834,121.2445,121.0028,121.1819,3760.0
2020-04-16 12:30:00,135.34,135.34,134.67,134.83,8604.0,121.155,121.155,120.5552,120.6985,8604.0
2020-04-16 12:35:00,134.84,135.01,134.79,134.99,4131.0,120.7074,120.8596,120.6627,120.8417,4131.0
2020-04-16 12:40:00,134.97,135.17,134.88,135.1,29015.0,120.8238,121.0028,120.7432,120.9402,29015.0
2020-04-16 12:45:00,135.05,135.23,134.99,135.16,6473.0,120.8954,121.0566,120.8417,120.9939,6473.0
2020-04-16 12:50:00,135.08,135.3,135.06,135.27,3908.0,120.9223,121.1192,120.9044,121.0924,3908.0
2020-04-16 12:55:00,135.21,135.65,135.03,135.64,10219.0,121.0387,121.4325,120.8775,121.4236,10219.0
2020-04-16 13:00:00,135.66,135.73,135.32,135.34,13465.0,121.4415,121.5042,121.1371,121.155,13465.0
2020-04-16 13:05:00,135.32,135.63,135.32,135.5,6633.0,121.1371,121.4146,121.1371,121.2983,6633.0
2020-04-16 13:10:00,135.5,135.99,135.46,135.95,5412.0,121.2983,121.7369,121.2624,121.7011,5412.0
2020-04-16 13:15:00,135.93,136.1,135.73,135.96,8283.0,121.6832,121.8354,121.5042,121.71,8283.0
2020-04-16 13:20:00,135.96,136.12,135.84,136.03,13792.0,121.71,121.8533,121.6026,121.7727,13792.0
2020-04-16 13:25:00,136.01,136.37,135.86,136.37,6045.0,121.7548,122.0771,121.6205,122.0771,6045.0
2020-04-16 13:30:00,136.32,136.43,136.25,136.31,3894.0,122.0323,122.1308,121.9696,122.0234,3894.0
2020-04-16 13:35:00,136.32,136.45,136.05,136.13,6870.0,122.0323,122.1487,121.7906,121.8622,6870.0
2020-04-16 13:40:00,136.13,136.46,136.07,136.43,8120.0,121.8622,122.1576,121.8085,122.1308,8120.0
2020-04-16 13:45:00,136.45,136.46,136.14,136.28,5849.0,122.1487,122.1576,121.8712,121.9965,5849.0
2020-04-16 13:50:00,136.28,136.38,135.91,135.93,5268.0,121.9965,122.086,121.6653,121.6832,5268.0
2020-04-16 13:55:00,135.94,136.12,135.9,136.08,4572.0,121.6921,121.8533,121.6563,121.8175,4572.0
2020-04-16 14:00:00,136.03,136.03,135.65,135.76,8287.0,121.7727,121.7727,121.4325,121.531,8287.0
2020-04-16 14:05:00,135.78,136.35,135.52,136.35,13264.0,121.5489,122.0592,121.3162,122.0592,13264.0
2020-04-16 14:10:00,136.37,136.6,136.24,136.53,12147.0,122.0771,122.283,121.9607,122.2203,12147.0
2020-04-16 14:15:00,136.61,136.72,136.44,136.53,5548.0,122.2919,122.3904,122.1397,122.2203,5548.0
2020-04-16 14:20:00,136.6,136.65,136.36,136.44,8671.0,122.283,122.3277,122.0681,122.1397,8671.0
2020-04-16 14:25:00,136.4,136.53,136.19,136.41,12871.0,122.1039,122.2203,121.9159,122.1129,12871.0
2020-04-16 14:30:00,136.4,136.7,136.4,136.68,8926.0,122.1039,122.3725,122.1039,122.3546,8926.0
2020-04-16 14:35:00,136.72,136.91,136.6,136.77,11666.0,122.3904,122.5605,122.283,122.4351,11666.0
2020-04-16 14:40:00,136.82,136.83,136.51,136.76,13091.0,122.4799,122.4889,122.2024,122.4262,13091.0
2020-04-16 14:45:00,136.77,136.88,136.61,136.77,16570.0,122.4351,122.5336,122.2919,122.4351,16570.0
2020-04-16 14:50:00,136.79,136.83,136.52,136.67,16785.0,122.4531,122.4889,122.2114,122.3456,16785.0
2020-04-16 14:55:00,136.71,136.79,136.58,136.72,12368.0,122.3814,122.4531,122.2651,122.3904,12368.0
2020-04-16 15:00:00,136.72,136.82,136.27,136.46,5330.0,122.3904,122.4799,121.9876,122.1576,5330.0
2020-04-16 15:05:00,136.36,136.52,136.15,136.25,9011.0,122.0681,122.2114,121.8801,121.9696,9011.0
2020-04-16 15:10:00,136.26,136.47,136.13,136.42,7077.0,121.9786,122.1666,121.8622,122.1218,7077.0
2020-04-16 15:15:00,136.38,136.57,136.28,136.44,10875.0,122.086,122.2561,121.9965,122.1397,10875.0
2020-04-16 15:20:00,136.45,136.78,136.38,136.78,7534.0,122.1487,122.4441,122.086,122.4441,7534.0
2020-04-16 15:25:00,136.72,136.92,136.6,136.9,13165.0,122.3904,122.5694,122.283,122.5515,13165.0
2020-04-16 15:30:00,136.93,137.17,136.85,137.12,21756.0,122.5784,122.7932,122.5068,122.7485,21756.0
2020-04-16 15:35:00,137.12,137.27,136.99,137.01,12202.0,122.7485,122.8827,122.6321,122.65,12202.0
2020-04-16 15:40:00,137.14,137.2,136.76,136.8,23054.0,122.7664,122.8201,122.4262,122.462,23054.0
2020-04-16 15:45:00,136.81,136.84,136.44,136.46,33953.0,122.471,122.4978,122.1397,122.1576,33953.0
2020-04-16 15:50:00,136.51,137.35,136.51,136.98,103180.0,122.2024,122.9544,122.2024,122.6231,103180.0
2020-04-16 15:55:00,137.04,137.17,136.76,136.91,117377.0,122.6768,122.7932,122.4262,122.5605,117377.0
2020-04-17 09:30:00,141.44,141.85,140.7,141.28,153412.0,126.6157,126.9827,125.9532,126.4725,153412.0
2020-04-17 09:35:00,141.39,141.79,141.15,141.51,12025.0,126.5709,126.929,126.3561,126.6783,12025.0
2020-04-17 09:40:00,141.33,141.57,141.07,141.29,18532.0,126.5172,126.7321,126.2845,126.4814,18532.0
2020-04-17 09:45:00,141.16,141.67,141.04,141.63,30247.0,126.365,126.8216,126.2576,126.7858,30247.0
2020-04-17 09:50:00,141.6,141.71,141.22,141.22,17560.0,126.7589,126.8574,126.4187,126.4187,17560.0
2020-04-17 09:55:00,141.27,141.97,141.08,141.97,43151.0,126.4635,127.0901,126.2934,127.0901,43151.0
2020-04-17 10:00:00,141.98,142.12,141.37,141.62,39866.0,127.0991,127.2244,126.553,126.7768,39866.0
2020-04-17 10:05:00,141.65,141.79,141.52,141.65,28109.0,126.8037,126.929,126.6873,126.8037,28109.0
2020-04-17 10:10:00,141.69,141.79,140.52,140.55,47494.0,126.8395,126.929,125.7921,125.819,47494.0
2020-04-17 10:15:00,140.54,140.61,140.26,140.47,83802.0,125.81,125.8727,125.5594,125.7474,83802.0
2020-04-17 10:20:00,140.46,140.71,140.37,140.71,10607.0,125.7384,125.9622,125.6578,125.9622,10607.0
2020-04-17 10:25:00,140.72,141.15,140.72,141.06,14034.0,125.9711,126.3561,125.9711,126.2755,14034.0
2020-04-17 10:30:00,141.04,141.23,140.86,140.87,8857.0,126.2576,126.4277,126.0965,126.1054,8857.0
2020-04-17 10:35:00,140.87,141.18,140.87,141.18,6974.0,126.1054,126.3829,126.1054,126.3829,6974.0
2020-04-17 10:40:00,141.18,141.33,141.09,141.11,8498.0,126.3829,126.5172,126.3024,126.3203,8498.0
2020-04-17 10:45:00,141.12,141.12,140.7,140.74,14564.0,126.3292,126.3292,125.9532,125.9891,14564.0
2020-04-17 10:50:00,140.7,140.96,140.69,140.96,14354.0,125.9532,126.186,125.9443,126.186,14354.0
2020-04-17 10:55:00,140.9,141.12,140.87,141.12,7008.0,126.1323,126.3292,126.1054,126.3292,7008.0
2020-04-17 11:00:00,141.09,141.61,141.09,141.4,17780.0,126.3024,126.7679,126.3024,126.5799,17780.0
2020-04-17 11:05:00,141.47,141.66,141.37,141.54,14755.0,126.6425,126.8126,126.553,126.7052,14755.0
2020-04-17 11:10:00,141.56,141.56,141.13,141.26,11082.0,126.7231,126.7231,126.3382,126.4546,11082.0
2020-04-17 11:15:00,141.2,141.56,141.15,141.34,16525.0,126.4008,126.7231,126.3561,126.5262,16525.0
2020-04-17 11:20:00,141.41,141.49,141.17,141.23,21126.0,126.5888,126.6604,126.374,126.4277,21126.0
2020-04-17 11:25:00,141.13,141.17,140.63,140.86,57443.0,126.3382,126.374,125.8906,126.0965,57443.0
2020-04-17 11:30:00,140.89,140.92,140.64,140.72,26576.0,126.1233,126.1502,125.8995,125.9711,26576.0
2020-04-17 11:35:00,140.77,140.82,140.54,140.56,17058.0,126.0159,126.0607,125.81,125.8279,17058.0
2020-04-17 11:40:00,140.56,140.66,140.28,140.28,20585.0,125.8279,125.9174,125.5773,125.5773,20585.0
2020-04-17 11:45:00,140.31,140.58,140.29,140.52,20085.0,125.6041,125.8458,125.5862,125.7921,20085.0
2020-04-17 11:50:00,140.42,140.46,140.17,140.27,15295.0,125.7026,125.7384,125.4788,125.5683,15295.0
2020-04-17 11:55:00,140.3,140.38,140.09,140.16,14478.0,125.5952,125.6668,125.4072,125.4698,14478.0
2020-04-17 12:00:00,140.18,140.18,139.7,139.75,22956.0,125.4877,125.4877,125.0581,125.1028,22956.0
2020-04-17 12:05:00,139.75,139.99,139.57,139.57,17055.0,125.1028,125.3177,124.9417,124.9417,17055.0
2020-04-17 12:10:00,139.5,140.33,139.41,140.33,18424.0,124.879,125.622,124.7984,125.622,18424.0
2020-04-17 12:15:00,140.34,140.42,140.14,140.18,18265.0,125.631,125.7026,125.4519,125.4877,18265.0
2020-04-17 12:20:00,140.18,140.2,139.85,139.92,16137.0,125.4877,125.5057,125.1923,125.255,16137.0
2020-04-17 12:25:00,139.9,140.09,139.72,139.92,19250.0,125.2371,125.4072,125.076,125.255,19250.0
2020-04-17 12:30:00,139.94,140.18,139.82,139.93,15827.0,125.2729,125.4877,125.1655,125.2639,15827.0
2020-04-17 12:35:00,140.0,140.23,139.92,140.02,13801.0,125.3266,125.5325,125.255,125.3445,13801.0
2020-04-17 12:40:00,140.0,140.27,139.99,140.24,10244.0,125.3266,125.5683,125.3177,125.5415,10244.0
2020-04-17 12:45:00,140.25,140.43,140.17,140.43,10987.0,125.5504,125.7115,125.4788,125.7115,10987.0
2020-04-17 12:50:00,140.4,140.55,140.27,140.46,9646.0,125.6847,125.819,125.5683,125.7384,9646.0
2020-04-17 12:55:00,140.46,140.52,140.35,140.4,8528.0,125.7384,125.7921,125.6399,125.6847,8528.0
2020-04-17 13:00:00,140.29,140.52,140.25,140.41,10448.0,125.5862,125.7921,125.5504,125.6936,10448.0
2020-04-17 13:05:00,140.39,140.44,140.12,140.28,10378.0,125.6757,125.7205,125.434,125.5773,10378.0
2020-04-17 13:10:00,140.28,140.35,140.12,140.22,11261.0,125.5773,125.6399,125.434,125.5236,11261.0
2020-04-17 13:15:00,140.24,140.43,140.21,140.38,11165.0,125.5415,125.7115,125.5146,125.6668,11165.0
2020-04-17 13:20:00,140.38,140.38,140.03,140.12,13423.0,125.6668,125.6668,125.3535,125.434,13423.0
2020-04-17 13:25:00,140.1,140.26,139.81,139.81,15361.0,125.4161,125.5594,125.1565,125.1565,15361.0
2020-04-17 13:30:00,139.84,140.19,139.82,139.91,14931.0,125.1834,125.4967,125.1655,125.246,14931.0
2020-04-17 13:35:00,139.89,140.13,139.8,140.09,11291.0,125.2281,125.443,125.1476,125.4072,11291.0
2020-04-17 13:40:00,140.07,140.07,139.93,139.96,9210.0,125.3893,125.3893,125.2639,125.2908,9210.0
2020-04-17 13:45:00,139.98,139.98,139.53,139.67,10355.0,125.3087,125.3087,124.9059,125.0312,10355.0
2020-04-17 13:50:00,139.63,139.79,139.52,139.66,11434.0,124.9954,125.1386,124.8969,125.0222,11434.0
2020-04-17 13:55:00,139.69,139.7,139.32,139.43,13935.0,125.0491,125.0581,124.7179,124.8164,13935.0
2020-04-17 14:00:00,139.44,139.54,139.3,139.42,14130.0,124.8253,124.9148,124.7,124.8074,14130.0
2020-04-17 14:05:00,139.38,139.52,139.31,139.41,12824.0,124.7716,124.8969,124.7089,124.7984,12824.0
2020-04-17 14:10:00,139.38,139.43,139.21,139.34,18411.0,124.7716,124.8164,124.6194,124.7358,18411.0
2020-04-17 14:15:00,139.33,139.49,139.22,139.27,12800.0,124.7268,124.8701,124.6284,124.6731,12800.0
2020-04-17 14:20:00,139.31,139.75,139.3,139.56,10534.0,124.7089,125.1028,124.7,124.9327,10534.0
2020-04-17 14:25:00,139.52,139.66,139.3,139.3,16636.0,124.8969,125.0222,124.7,124.7,16636.0
2020-04-17 14:30:00,139.17,139.22,138.97,139.04,12950.0,124.5836,124.6284,124.4046,124.4672,12950.0
2020-04-17 14:35:00,138.99,139.05,138.73,138.88,18720.0,124.4225,124.4762,124.1897,124.324,18720.0
2020-04-17 14:40:00,138.9,139.03,138.7,138.72,15678.0,124.3419,124.4583,124.1629,124.1808,15678.0
2020-04-17 14:45:00,138.78,139.1,138.71,138.95,18669.0,124.2345,124.5209,124.1718,124.3867,18669.0
2020-04-17 14:50:00,138.97,139.09,138.88,138.94,19078.0,124.4046,124.512,124.324,124.3777,19078.0
2020-04-17 14:55:00,138.96,139.15,138.94,138.98,21805.0,124.3956,124.5657,124.3777,124.4135,21805.0
2020-04-17 15:00:00,138.94,139.23,138.83,139.15,18012.0,124.3777,124.6373,124.2792,124.5657,18012.0
2020-04-17 15:05:00,139.13,139.79,139.1,139.75,14460.0,124.5478,125.1386,124.5209,125.1028,14460.0
2020-04-17 15:10:00,139.77,139.81,139.62,139.73,10354.0,125.1207,125.1565,124.9864,125.0849,10354.0
2020-04-17 15:15:00,139.74,140.07,139.7,139.97,12965.0,125.0939,125.3893,125.0581,125.2998,12965.0
2020-04-17 15:20:00,139.96,140.02,139.86,139.95,11161.0,125.2908,125.3445,125.2013,125.2819,11161.0
2020-04-17 15:25:00,139.96,140.05,139.83,139.95,18007.0,125.2908,125.3714,125.1744,125.2819,18007.0
2020-04-17 15:30:00,140.01,140.35,140.0,140.09,21584.0,125.3356,125.6399,125.3266,125.4072,21584.0
2020-04-17 15:35:00,140.12,140.44,140.08,140.41,20470.0,125.434,125.7205,125.3982,125.6936,20470.0
2020-04-17 15:40:00,140.36,140.54,140.21,140.41,23258.0,125.6489,125.81,125.5146,125.6936,23258.0
2020-04-17 15:45:00,140.41,140.71,140.32,140.63,28593.0,125.6936,125.9622,125.6131,125.8906,28593.0
2020-04-17 15:50:00,140.79,141.21,140.61,141.09,77216.0,126.0338,126.4098,125.8727,126.3024,77216.0
2020-04-17 15:55:00,141.09,141.16,140.76,141.1,130614.0,126.3024,126.365,126.007,126.3113,130614.0
2020-04-20 09:30:00,138.45,139.14,138.0,138.6,47148.0,123.9391,124.5567,123.5362,124.0733,47148.0
2020-04-20 09:35:00,138.7,139.17,138.54,138.92,8617.0,124.1629,124.5836,124.0196,124.3598,8617.0
2020-04-20 09:40:00,138.81,139.33,138.78,138.94,15793.0,124.2613,124.7268,124.2345,124.3777,15793.0
2020-04-20 09:45:00,139.03,139.8,138.99,139.64,14911.0,124.4583,125.1476,124.4225,125.0043,14911.0
2020-04-20 09:50:00,139.61,139.93,139.29,139.37,10416.0,124.9775,125.2639,124.691,124.7626,10416.0
2020-04-20 09:55:00,139.36,139.47,138.91,139.18,12362.0,124.7537,124.8522,124.3509,124.5926,12362.0
2020-04-20 10:00:00,139.13,139.14,138.44,138.73,15220.0,124.5478,124.5567,123.9301,124.1897,15220.0
2020-04-20 10:05:00,138.7,138.81,138.55,138.73,11825.0,124.1629,124.2613,124.0286,124.1897,11825.0
2020-04-20 10:10:00,138.71,138.99,138.67,138.88,15567.0,124.1718,124.4225,124.136,124.324,15567.0
2020-04-20 10:15:00,138.91,138.92,138.72,138.81,11941.0,124.3509,124.3598,124.1808,124.2613,11941.0
2020-04-20 10:20:00,138.75,138.8,138.51,138.7,11041.0,124.2076,124.2524,123.9928,124.1629,11041.0
2020-04-20 10:25:00,138.77,138.8,138.44,138.61,11041.0,124.2255,124.2524,123.9301,124.0823,11041.0
2020-04-20 10:30:00,138.6,138.89,138.5,138.72,5424.0,124.0733,124.333,123.9838,124.1808,5424.0
2020-04-20 10:35:00,138.72,138.87,138.48,138.81,10676.0,124.1808,124.315,123.9659,124.2613,10676.0
2020-04-20 10:40:00,138.88,139.32,138.8,139.27,8773.0,124.324,124.7179,124.2524,124.6731,8773.0
2020-04-20 10:45:00,139.31,139.69,139.22,139.59,26483.0,124.7089,125.0491,124.6284,124.9596,26483.0
2020-04-20 10:50:00,139.61,139.86,139.54,139.83,11176.0,124.9775,125.2013,124.9148,125.1744,11176.0
2020-04-20 10:55:00,139.9,139.97,139.69,139.89,13585.0,125.2371,125.2998,125.0491,125.2281,13585.0
2020-04-20 11:00:00,139.81,139.83,139.57,139.59,10778.0,125.1565,125.1744,124.9417,124.9596,10778.0
2020-04-20 11:05:00,139.61,139.73,139.05,139.05,27462.0,124.9775,125.0849,124.4762,124.4762,27462.0
2020-04-20 11:10:00,139.05,139.22,139.0,139.18,28971.0,124.4762,124.6284,124.4314,124.5926,28971.0
2020-04-20 11:15:00,139.2,139.33,139.15,139.27,23560.0,124.6105,124.7268,124.5657,124.6731,23560.0
2020-04-20 11:20:00,139.27,139.77,139.24,139.59,9062.0,124.6731,125.1207,124.6463,124.9596,9062.0
2020-04-20 11:25:00,139.62,139.67,139.15,139.49,16049.0,124.9864,125.0312,124.5657,124.8701,16049.0
2020-04-20 11:30:00,139.49,139.52,139.2,139.3,10484.0,124.8701,124.8969,124.6105,124.7,10484.0
2020-04-20 11:35:00,139.35,140.16,139.28,140.16,28261.0,124.7447,125.4698,124.6821,125.4698,28261.0
2020-04-20 11:40:00,140.16,140.18,139.94,139.94,7038.0,125.4698,125.4877,125.2729,125.2729,7038.0
2020-04-20 11:45:00,139.99,140.09,139.8,140.08,31237.0,125.3177,125.4072,125.1476,125.3982,31237.0
2020-04-20 11:50:00,140.09,140.61,140.03,140.55,18174.0,125.4072,125.8727,125.3535,125.819,18174.0
2020-04-20 11:55:00,140.56,140.77,140.5,140.7,6465.0,125.8279,126.0159,125.7742,125.9532,6465.0
2020-04-20 12:00:00,140.64,140.66,140.41,140.55,6419.0,125.8995,125.9174,125.6936,125.819,6419.0
2020-04-20 12:05:00,140.55,140.76,140.53,140.75,6912.0,125.819,126.007,125.8011,125.998,6912.0
2020-04-20 12:10:00,140.71,140.71,140.32,140.32,5810.0,125.9622,125.9622,125.6131,125.6131,5810.0
2020-04-20 12:15:00,140.31,140.7,140.31,140.53,10384.0,125.6041,125.9532,125.6041,125.8011,10384.0
2020-04-20 12:20:00,140.48,140.68,140.45,140.59,4491.0,125.7563,125.9353,125.7294,125.8548,4491.0
2020-04-20 12:25:00,140.66,140.76,140.44,140.5,5306.0,125.9174,126.007,125.7205,125.7742,5306.0
2020-04-20 12:30:00,140.5,140.83,140.47,140.83,3709.0,125.7742,126.0696,125.7474,126.0696,3709.0
2020-04-20 12:35:00,140.84,141.11,140.8,140.96,7888.0,126.0786,126.3203,126.0428,126.186,7888.0
2020-04-20 12:40:00,140.97,140.98,140.8,140.97,3181.0,126.1949,126.2039,126.0428,126.1949,3181.0
2020-04-20 12:45:00,140.98,141.15,140.85,141.09,3488.0,126.2039,126.3561,126.0875,126.3024,3488.0
2020-04-20 12:50:00,141.12,141.2,140.97,141.06,4364.0,126.3292,126.4008,126.1949,126.2755,4364.0
2020-04-20 12:55:00,141.02,141.24,140.9,141.14,12735.0,126.2397,126.4366,126.1323,126.3471,12735.0
2020-04-20 13:00:00,141.13,141.14,140.72,140.89,19195.0,126.3382,126.3471,125.9711,126.1233,19195.0
2020-04-20 13:05:00,140.9,141.07,140.78,141.06,9546.0,126.1323,126.2845,126.0249,126.2755,9546.0
2020-04-20 13:10:00,141.1,141.19,140.78,140.78,7001.0,126.3113,126.3919,126.0249,126.0249,7001.0
2020-04-20 13:15:00,140.84,140.98,140.66,140.67,6406.0,126.0786,126.2039,125.9174,125.9264,6406.0
2020-04-20 13:20:00,140.78,140.79,140.57,140.57,4453.0,126.0249,126.0338,125.8369,125.8369,4453.0
2020-04-20 13:25:00,140.55,140.96,140.55,140.83,4724.0,125.819,126.186,125.819,126.0696,4724.0
2020-04-20 13:30:00,140.91,140.97,140.73,140.97,5630.0,126.1412,126.1949,125.9801,126.1949,5630.0
2020-04-20 13:35:00,140.94,141.09,140.84,141.01,7900.0,126.1681,126.3024,126.0786,126.2308,7900.0
2020-04-20 13:40:00,141.12,141.28,141.03,141.15,8375.0,126.3292,126.4725,126.2487,126.3561,8375.0
2020-04-20 13:45:00,141.15,141.34,141.08,141.24,6515.0,126.3561,126.5262,126.2934,126.4366,6515.0
2020-04-20 13:50:00,141.28,141.54,141.18,141.44,11487.0,126.4725,126.7052,126.3829,126.6157,11487.0
2020-04-20 13:55:00,141.45,141.59,141.31,141.56,6701.0,126.6246,126.75,126.4993,126.7231,6701.0
2020-04-20 14:00:00,141.55,141.65,141.38,141.45,9519.0,126.7142,126.8037,126.562,126.6246,9519.0
2020-04-20 14:05:00,141.47,141.6,141.42,141.5,8118.0,126.6425,126.7589,126.5978,126.6694,8118.0
2020-04-20 14:10:00,141.47,141.53,141.02,141.07,7181.0,126.6425,126.6963,126.2397,126.2845,7181.0
2020-04-20 14:15:00,141.11,141.29,140.97,141.03,10923.0,126.3203,126.4814,126.1949,126.2487,10923.0
2020-04-20 14:20:00,141.01,141.01,140.5,140.55,6542.0,126.2308,126.2308,125.7742,125.819,6542.0
2020-04-20 14:25:00,140.54,141.01,140.31,140.34,34440.0,125.81,126.2308,125.6041,125.631,34440.0
2020-04-20 14:30:00,140.36,141.0,140.35,140.78,19969.0,125.6489,126.2218,125.6399,126.0249,19969.0
2020-04-20 14:35:00,140.73,141.09,140.69,140.76,9457.0,125.9801,126.3024,125.9443,126.007,9457.0
2020-04-20 14:40:00,140.92,140.98,140.71,140.84,8610.0,126.1502,126.2039,125.9622,126.0786,8610.0
2020-04-20 14:45:00,140.83,141.17,140.64,141.11,7022.0,126.0696,126.374,125.8995,126.3203,7022.0
2020-04-20 14:50:00,141.04,141.09,140.57,140.57,7923.0,126.2576,126.3024,125.8369,125.8369,7923.0
2020-04-20 14:55:00,140.55,140.55,139.71,139.74,10603.0,125.819,125.819,125.067,125.0939,10603.0
2020-04-20 15:00:00,139.69,140.19,139.69,139.85,11700.0,125.0491,125.4967,125.0491,125.1923,11700.0
2020-04-20 15:05:00,139.76,139.79,139.42,139.66,13867.0,125.1118,125.1386,124.8074,125.0222,13867.0
2020-04-20 15:10:00,139.82,139.82,139.52,139.64,9624.0,125.1655,125.1655,124.8969,125.0043,9624.0
2020-04-20 15:15:00,139.51,140.02,139.39,139.57,37769.0,124.888,125.3445,124.7805,124.9417,37769.0
2020-04-20 15:20:00,139.6,140.29,139.6,140.11,37827.0,124.9685,125.5862,124.9685,125.4251,37827.0
2020-04-20 15:25:00,140.16,140.32,139.91,140.32,9118.0,125.4698,125.6131,125.246,125.6131,9118.0
2020-04-20 15:30:00,140.25,140.55,140.16,140.44,13360.0,125.5504,125.819,125.4698,125.7205,13360.0
2020-04-20 15:35:00,140.38,140.47,139.92,139.92,13832.0,125.6668,125.7474,125.255,125.255,13832.0
2020-04-20 15:40:00,139.97,140.11,139.81,139.95,17539.0,125.2998,125.4251,125.1565,125.2819,17539.0
2020-04-20 15:45:00,140.06,140.25,139.82,140.13,21035.0,125.3803,125.5504,125.1655,125.443,21035.0
2020-04-20 15:50:00,140.1,140.72,139.56,140.04,157375.0,125.4161,125.9711,124.9327,125.3624,157375.0
2020-04-20 15:55:00,140.04,140.54,139.75,139.82,157594.0,125.3624,125.81,125.1028,125.1655,157594.0
2020-04-21 09:30:00,137.21,137.64,135.84,136.21,57955.0,122.829,123.214,121.6026,121.9338,57955.0
2020-04-21 09:35:00,136.18,136.19,135.61,135.93,25800.0,121.907,121.9159,121.3967,121.6832,25800.0
2020-04-21 09:40:00,135.85,136.01,135.27,135.45,11948.0,121.6116,121.7548,121.0924,121.2535,11948.0
2020-04-21 09:45:00,135.21,136.07,135.21,136.0,17388.0,121.0387,121.8085,121.0387,121.7459,17388.0
2020-04-21 09:50:00,135.97,136.18,135.53,136.12,11326.0,121.719,121.907,121.3251,121.8533,11326.0
2020-04-21 09:55:00,136.18,136.75,136.1,136.4,17314.0,121.907,122.4172,121.8354,122.1039,17314.0
2020-04-21 10:00:00,136.34,136.52,135.97,136.52,16171.0,122.0502,122.2114,121.719,122.2114,16171.0
2020-04-21 10:05:00,136.52,136.56,136.12,136.12,12133.0,122.2114,122.2472,121.8533,121.8533,12133.0
2020-04-21 10:10:00,136.06,136.3,136.0,136.2,12110.0,121.7996,122.0144,121.7459,121.9249,12110.0
2020-04-21 10:15:00,136.21,136.3,135.77,136.03,12542.0,121.9338,122.0144,121.54,121.7727,12542.0
2020-04-21 10:20:00,136.04,136.37,136.0,136.26,14283.0,121.7817,122.0771,121.7459,121.9786,14283.0
2020-04-21 10:25:00,136.33,136.46,136.0,136.12,16342.0,122.0413,122.1576,121.7459,121.8533,16342.0
2020-04-21 10:30:00,136.24,136.42,136.0,136.09,10362.0,121.9607,122.1218,121.7459,121.8264,10362.0
2020-04-21 10:35:00,136.05,136.14,136.0,136.06,30362.0,121.7906,121.8712,121.7459,121.7996,30362.0
2020-04-21 10:40:00,136.01,136.05,135.59,135.6,9487.0,121.7548,121.7906,121.3788,121.3878,9487.0
2020-04-21 10:45:00,135.56,135.62,134.87,134.87,12191.0,121.352,121.4057,120.7343,120.7343,12191.0
2020-04-21 10:50:00,134.93,135.0,134.68,134.91,11061.0,120.788,120.8507,120.5642,120.7701,11061.0
2020-04-21 10:55:00,134.95,135.08,134.75,134.86,15260.0,120.8059,120.9223,120.6269,120.7253,15260.0
2020-04-21 11:00:00,134.85,135.15,134.79,134.89,13463.0,120.7164,120.9849,120.6627,120.7522,13463.0
2020-04-21 11:05:00,134.96,135.08,134.79,134.91,13763.0,120.8149,120.9223,120.6627,120.7701,13763.0
2020-04-21 11:10:00,134.76,134.84,134.34,134.38,14002.0,120.6358,120.7074,120.2598,120.2956,14002.0
2020-04-21 11:15:00,134.37,134.69,134.21,134.65,12904.0,120.2867,120.5732,120.1435,120.5373,12904.0
2020-04-21 11:20:00,134.67,134.9,134.54,134.63,11226.0,120.5552,120.7611,120.4389,120.5194,11226.0
2020-04-21 11:25:00,134.55,134.89,134.05,134.13,15476.0,120.4478,120.7522,120.0002,120.0718,15476.0
2020-04-21 11:30:00,134.13,134.61,134.13,134.34,16136.0,120.0718,120.5015,120.0718,120.2598,16136.0
2020-04-21 11:35:00,134.28,134.3,133.89,134.04,18353.0,120.2061,120.224,119.857,119.9913,18353.0
2020-04-21 11:40:00,133.97,134.09,133.82,133.97,12784.0,119.9286,120.036,119.7943,119.9286,12784.0
2020-04-21 11:45:00,133.96,134.38,133.96,134.38,10187.0,119.9197,120.2956,119.9197,120.2956,10187.0
2020-04-21 11:50:00,134.3,134.52,134.17,134.49,11346.0,120.224,120.421,120.1077,120.3941,11346.0
2020-04-21 11:55:00,134.44,134.74,134.33,134.67,7981.0,120.3494,120.6179,120.2509,120.5552,7981.0
2020-04-21 12:00:00,134.65,134.75,134.3,134.45,9544.0,120.5373,120.6269,120.224,120.3583,9544.0
2020-04-21 12:05:00,134.44,134.73,134.44,134.63,8930.0,120.3494,120.609,120.3494,120.5194,8930.0
2020-04-21 12:10:00,134.59,134.93,134.59,134.78,7900.0,120.4836,120.788,120.4836,120.6537,7900.0
2020-04-21 12:15:00,134.8,134.92,134.55,134.7,9432.0,120.6716,120.779,120.4478,120.5821,9432.0
2020-04-21 12:20:00,134.7,134.81,134.49,134.5,14030.0,120.5821,120.6806,120.3941,120.4031,14030.0
2020-04-21 12:25:00,134.47,134.82,134.47,134.73,13845.0,120.3762,120.6895,120.3762,120.609,13845.0
2020-04-21 12:30:00,134.63,134.75,134.38,134.44,5200.0,120.5194,120.6269,120.2956,120.3494,5200.0
2020-04-21 12:35:00,134.39,134.46,134.2,134.22,8038.0,120.3046,120.3673,120.1345,120.1524,8038.0
2020-04-21 12:40:00,134.27,134.32,133.98,134.03,8809.0,120.1972,120.2419,119.9376,119.9823,8809.0
2020-04-21 12:45:00,134.02,134.39,133.97,134.33,9502.0,119.9734,120.3046,119.9286,120.2509,9502.0
2020-04-21 12:50:00,134.4,134.89,134.4,134.88,13877.0,120.3135,120.7522,120.3135,120.7432,13877.0
2020-04-21 12:55:00,134.88,135.28,134.67,135.07,26317.0,120.7432,121.1013,120.5552,120.9133,26317.0
2020-04-21 13:00:00,135.14,135.33,135.14,135.27,6060.0,120.976,121.1461,120.976,121.0924,6060.0
2020-04-21 13:05:00,135.19,135.28,135.01,135.19,9461.0,121.0207,121.1013,120.8596,121.0207,9461.0
2020-04-21 13:10:00,135.19,135.36,135.08,135.09,7153.0,121.0207,121.1729,120.9223,120.9312,7153.0
2020-04-21 13:15:00,135.11,135.29,135.02,135.13,6328.0,120.9491,121.1103,120.8686,120.967,6328.0
2020-04-21 13:20:00,135.12,135.44,135.11,135.3,8128.0,120.9581,121.2445,120.9491,121.1192,8128.0
2020-04-21 13:25:00,135.25,135.3,135.01,135.25,5929.0,121.0745,121.1192,120.8596,121.0745,5929.0
2020-04-21 13:30:00,135.22,135.29,134.98,135.29,7597.0,121.0476,121.1103,120.8328,121.1103,7597.0
2020-04-21 13:35:00,135.24,135.61,135.2,135.61,5400.0,121.0655,121.3967,121.0297,121.3967,5400.0
2020-04-21 13:40:00,135.54,135.56,135.3,135.48,7031.0,121.3341,121.352,121.1192,121.2804,7031.0
2020-04-21 13:45:00,135.41,135.47,134.98,135.04,7028.0,121.2177,121.2714,120.8328,120.8865,7028.0
2020-04-21 13:50:00,135.06,135.07,134.75,134.95,8541.0,120.9044,120.9133,120.6269,120.8059,8541.0
2020-04-21 13:55:00,134.99,135.14,134.78,134.95,6955.0,120.8417,120.976,120.6537,120.8059,6955.0
2020-04-21 14:00:00,134.87,135.1,134.59,135.1,11561.0,120.7343,120.9402,120.4836,120.9402,11561.0
2020-04-21 14:05:00,135.09,135.45,134.92,135.12,10914.0,120.9312,121.2535,120.779,120.9581,10914.0
2020-04-21 14:10:00,135.11,135.35,135.02,135.28,9851.0,120.9491,121.164,120.8686,121.1013,9851.0
2020-04-21 14:15:00,135.24,135.36,135.02,135.09,10806.0,121.0655,121.1729,120.8686,120.9312,10806.0
2020-04-21 14:20:00,134.99,135.68,134.88,135.52,9925.0,120.8417,121.4594,120.7432,121.3162,9925.0
2020-04-21 14:25:00,135.51,135.7,135.36,135.36,6523.0,121.3072,121.4773,121.1729,121.1729,6523.0
2020-04-21 14:30:00,135.42,135.43,135.14,135.21,10214.0,121.2266,121.2356,120.976,121.0387,10214.0
2020-04-21 14:35:00,135.24,135.24,134.69,134.98,9098.0,121.0655,121.0655,120.5732,120.8328,9098.0
2020-04-21 14:40:00,134.92,134.96,134.6,134.74,14972.0,120.779,120.8149,120.4926,120.6179,14972.0
2020-04-21 14:45:00,134.74,134.74,134.38,134.4,21502.0,120.6179,120.6179,120.2956,120.3135,21502.0
2020-04-21 14:50:00,134.38,134.61,134.19,134.55,17066.0,120.2956,120.5015,120.1256,120.4478,17066.0
2020-04-21 14:55:00,134.51,134.67,134.17,134.28,20320.0,120.412,120.5552,120.1077,120.2061,20320.0
2020-04-21 15:00:00,134.43,134.6,134.38,134.51,12945.0,120.3404,120.4926,120.2956,120.412,12945.0
2020-04-21 15:05:00,134.56,134.56,133.84,134.06,20209.0,120.4568,120.4568,119.8122,120.0092,20209.0
2020-04-21 15:10:00,134.06,134.45,134.05,134.45,11823.0,120.0092,120.3583,120.0002,120.3583,11823.0
2020-04-21 15:15:00,134.42,134.72,134.41,134.64,13509.0,120.3315,120.6,120.3225,120.5284,13509.0
2020-04-21 15:20:00,134.62,134.85,134.59,134.59,18419.0,120.5105,120.7164,120.4836,120.4836,18419.0
2020-04-21 15:25:00,134.63,134.78,134.47,134.58,17811.0,120.5194,120.6537,120.3762,120.4747,17811.0
2020-04-21 15:30:00,134.6,134.65,134.27,134.53,23944.0,120.4926,120.5373,120.1972,120.4299,23944.0
2020-04-21 15:35:00,134.51,135.14,134.51,134.95,21858.0,120.412,120.976,120.412,120.8059,21858.0
2020-04-21 15:40:00,134.96,134.96,134.47,134.64,31836.0,120.8149,120.8149,120.3762,120.5284,31836.0
2020-04-21 15:45:00,134.65,134.68,134.01,134.01,26357.0,120.5373,120.5642,119.9644,119.9644,26357.0
2020-04-21 15:50:00,134.02,134.02,133.2,133.23,100323.0,119.9734,119.9734,119.2393,119.2662,100323.0
2020-04-21 15:55:00,133.24,134.03,133.24,133.54,125608.0,119.2751,119.9823,119.2751,119.5437,125608.0
2020-04-22 09:30:00,136.75,137.46,135.04,136.88,31549.0,122.4172,123.0528,120.8865,122.5336,31549.0
2020-04-22 09:35:00,136.68,136.96,135.73,136.7,11563.0,122.3546,122.6052,121.5042,122.3725,11563.0
2020-04-22 09:40:00,136.7,137.17,136.45,136.63,9982.0,122.3725,122.7932,122.1487,122.3098,9982.0
2020-04-22 09:45:00,136.7,136.87,136.42,136.43,7441.0,122.3725,122.5247,122.1218,122.1308,7441.0
2020-04-22 09:50:00,136.36,137.05,136.35,137.05,5658.0,122.0681,122.6858,122.0592,122.6858,5658.0
2020-04-22 09:55:00,137.0,137.8,136.98,137.8,13669.0,122.641,123.3572,122.6231,123.3572,13669.0
2020-04-22 10:00:00,137.81,137.94,137.46,137.66,18693.0,123.3661,123.4825,123.0528,123.2319,18693.0
2020-04-22 10:05:00,137.71,137.95,137.6,137.75,11695.0,123.2766,123.4915,123.1782,123.3124,11695.0
2020-04-22 10:10:00,137.85,138.08,137.44,137.55,16699.0,123.402,123.6078,123.0349,123.1334,16699.0
2020-04-22 10:15:00,137.53,137.96,137.52,137.78,10748.0,123.1155,123.5004,123.1065,123.3393,10748.0
2020-04-22 10:20:00,137.76,138.19,137.73,138.07,17807.0,123.3214,123.7063,123.2945,123.5989,17807.0
2020-04-22 10:25:00,138.06,138.17,137.68,137.68,9086.0,123.5899,123.6884,123.2498,123.2498,9086.0
2020-04-22 10:30:00,137.74,137.93,137.57,137.77,6759.0,123.3035,123.4736,123.1513,123.3303,6759.0
2020-04-22 10:35:00,137.67,138.16,137.67,138.15,6550.0,123.2408,123.6795,123.2408,123.6705,6550.0
2020-04-22 10:40:00,138.1,138.47,138.06,138.16,7528.0,123.6258,123.957,123.5899,123.6795,7528.0
2020-04-22 10:45:00,138.18,138.21,137.98,138.0,7697.0,123.6974,123.7242,123.5183,123.5362,7697.0
2020-04-22 10:50:00,138.04,138.07,137.55,137.6,5863.0,123.572,123.5989,123.1334,123.1782,5863.0
2020-04-22 10:55:00,137.63,137.82,137.53,137.74,5624.0,123.205,123.3751,123.1155,123.3035,5624.0
2020-04-22 11:00:00,137.78,137.96,137.55,137.63,4989.0,123.3393,123.5004,123.1334,123.205,4989.0
2020-04-22 11:05:00,137.65,137.85,137.58,137.75,8371.0,123.2229,123.402,123.1603,123.3124,8371.0
2020-04-22 11:10:00,137.79,137.98,137.65,137.84,5474.0,123.3482,123.5183,123.2229,123.393,5474.0
2020-04-22 11:15:00,137.83,138.26,137.83,138.18,5685.0,123.384,123.769,123.384,123.6974,5685.0
2020-04-22 11:20:00,138.21,138.32,138.1,138.27,7855.0,123.7242,123.8227,123.6258,123.7779,7855.0
2020-04-22 11:25:00,138.36,138.45,138.22,138.36,4720.0,123.8585,123.9391,123.7332,123.8585,4720.0
2020-04-22 11:30:00,138.5,138.69,138.45,138.64,5899.0,123.9838,124.1539,123.9391,124.1092,5899.0
2020-04-22 11:35:00,138.5,138.6,138.3,138.6,4083.0,123.9838,124.0733,123.8048,124.0733,4083.0
2020-04-22 11:40:00,138.62,138.96,138.52,138.76,6732.0,124.0912,124.3956,124.0017,124.2166,6732.0
2020-04-22 11:45:00,138.72,138.83,138.63,138.83,4583.0,124.1808,124.2792,124.1002,124.2792,4583.0
2020-04-22 11:50:00,138.84,138.92,138.75,138.91,3848.0,124.2882,124.3598,124.2076,124.3509,3848.0
2020-04-22 11:55:00,138.91,138.91,138.63,138.78,5019.0,124.3509,124.3509,124.1002,124.2345,5019.0
2020-04-22 12:00:00,138.79,139.0,138.77,138.81,9877.0,124.2434,124.4314,124.2255,124.2613,9877.0
2020-04-22 12:05:00,138.83,138.83,138.51,138.51,4230.0,124.2792,124.2792,123.9928,123.9928,4230.0
2020-04-22 12:10:00,138.54,138.66,138.45,138.49,8429.0,124.0196,124.1271,123.9391,123.9749,8429.0
2020-04-22 12:15:00,138.49,138.67,138.46,138.62,6424.0,123.9749,124.136,123.948,124.0912,6424.0
2020-04-22 12:20:00,138.64,138.86,138.53,138.85,7789.0,124.1092,124.3061,124.0107,124.2971,7789.0
2020-04-22 12:25:00,138.79,139.11,138.75,138.98,6204.0,124.2434,124.5299,124.2076,124.4135,6204.0
2020-04-22 12:30:00,138.97,138.98,138.87,138.87,4445.0,124.4046,124.4135,124.315,124.315,4445.0
2020-04-22 12:35:00,138.94,138.94,138.66,138.87,3306.0,124.3777,124.3777,124.1271,124.315,3306.0
2020-04-22 12:40:00,138.91,139.17,138.91,138.97,3407.0,124.3509,124.5836,124.3509,124.4046,3407.0
2020-04-22 12:45:00,138.91,139.08,138.91,138.98,5482.0,124.3509,124.503,124.3509,124.4135,5482.0
2020-04-22 12:50:00,139.06,139.08,138.79,138.79,4936.0,124.4851,124.503,124.2434,124.2434,4936.0
2020-04-22 12:55:00,138.8,138.8,138.63,138.68,4784.0,124.2524,124.2524,124.1002,124.145,4784.0
2020-04-22 13:00:00,138.71,138.74,138.36,138.36,7986.0,124.1718,124.1987,123.8585,123.8585,7986.0
2020-04-22 13:05:00,138.37,138.54,138.3,138.5,4845.0,123.8675,124.0196,123.8048,123.9838,4845.0
2020-04-22 13:10:00,138.46,138.69,138.46,138.59,3849.0,123.948,124.1539,123.948,124.0644,3849.0
2020-04-22 13:15:00,138.61,138.72,138.57,138.69,6271.0,124.0823,124.1808,124.0465,124.1539,6271.0
2020-04-22 13:20:00,138.76,138.95,138.75,138.91,3691.0,124.2166,124.3867,124.2076,124.3509,3691.0
2020-04-22 13:25:00,138.85,139.11,138.82,139.11,3575.0,124.2971,124.5299,124.2703,124.5299,3575.0
2020-04-22 13:30:00,139.21,139.23,138.86,138.86,4548.0,124.6194,124.6373,124.3061,124.3061,4548.0
2020-04-22 13:35:00,138.85,138.86,138.71,138.72,10726.0,124.2971,124.3061,124.1718,124.1808,10726.0
2020-04-22 13:40:00,138.75,138.9,138.69,138.83,10315.0,124.2076,124.3419,124.1539,124.2792,10315.0
2020-04-22 13:45:00,138.89,138.98,138.82,138.84,6972.0,124.333,124.4135,124.2703,124.2882,6972.0
2020-04-22 13:50:00,138.84,138.86,138.67,138.78,5976.0,124.2882,124.3061,124.136,124.2345,5976.0
2020-04-22 13:55:00,138.8,138.8,138.57,138.59,9333.0,124.2524,124.2524,124.0465,124.0644,9333.0
2020-04-22 14:00:00,138.61,138.8,138.55,138.66,7548.0,124.0823,124.2524,124.0286,124.1271,7548.0
2020-04-22 14:05:00,138.68,138.78,138.4,138.47,8169.0,124.145,124.2345,123.8943,123.957,8169.0
2020-04-22 14:10:00,138.47,138.49,138.3,138.31,8033.0,123.957,123.9749,123.8048,123.8137,8033.0
2020-04-22 14:15:00,138.3,138.4,138.23,138.36,10032.0,123.8048,123.8943,123.7421,123.8585,10032.0
2020-04-22 14:20:00,138.43,138.65,138.41,138.59,8427.0,123.9212,124.1181,123.9033,124.0644,8427.0
2020-04-22 14:25:00,138.58,138.59,138.36,138.43,11450.0,124.0554,124.0644,123.8585,123.9212,11450.0
2020-04-22 14:30:00,138.43,138.84,138.42,138.84,13700.0,123.9212,124.2882,123.9122,124.2882,13700.0
2020-04-22 14:35:00,138.8,138.86,138.64,138.73,15391.0,124.2524,124.3061,124.1092,124.1897,15391.0
2020-04-22 14:40:00,138.74,138.97,138.69,138.93,8507.0,124.1987,124.4046,124.1539,124.3688,8507.0
2020-04-22 14:45:00,138.96,139.2,138.92,139.11,7298.0,124.3956,124.6105,124.3598,124.5299,7298.0
2020-04-22 14:50:00,139.08,139.14,138.85,138.86,9776.0,124.503,124.5567,124.2971,124.3061,9776.0
2020-04-22 14:55:00,138.85,139.07,138.76,138.88,14383.0,124.2971,124.4941,124.2166,124.324,14383.0
2020-04-22 15:00:00,138.88,138.98,138.71,138.98,19620.0,124.324,124.4135,124.1718,124.4135,19620.0
2020-04-22 15:05:00,138.94,138.95,138.75,138.84,18060.0,124.3777,124.3867,124.2076,124.2882,18060.0
2020-04-22 15:10:00,138.85,138.93,138.77,138.78,13472.0,124.2971,124.3688,124.2255,124.2345,13472.0
2020-04-22 15:15:00,138.8,138.86,138.71,138.86,10358.0,124.2524,124.3061,124.1718,124.3061,10358.0
2020-04-22 15:20:00,138.86,139.11,138.85,138.99,13391.0,124.3061,124.5299,124.2971,124.4225,13391.0
2020-04-22 15:25:00,138.99,139.01,138.71,138.73,13809.0,124.4225,124.4404,124.1718,124.1897,13809.0
2020-04-22 15:30:00,138.73,138.89,138.61,138.71,14257.0,124.1897,124.333,124.0823,124.1718,14257.0
2020-04-22 15:35:00,138.73,138.92,138.73,138.79,14204.0,124.1897,124.3598,124.1897,124.2434,14204.0
2020-04-22 15:40:00,138.82,139.13,138.8,139.06,18196.0,124.2703,124.5478,124.2524,124.4851,18196.0
2020-04-22 15:45:00,139.03,139.15,138.8,139.08,22924.0,124.4583,124.5657,124.2524,124.503,22924.0
2020-04-22 15:50:00,139.13,139.75,139.1,139.18,63996.0,124.5478,125.1028,124.5209,124.5926,63996.0
2020-04-22 15:55:00,139.19,139.19,138.56,138.7,98433.0,124.6015,124.6015,124.0375,124.1629,98433.0
2020-04-23 09:30:00,138.45,140.24,138.45,139.86,43895.0,123.9391,125.5415,123.9391,125.2013,43895.0
2020-04-23 09:35:00,139.87,140.3,139.73,139.97,6210.0,125.2102,125.5952,125.0849,125.2998,6210.0
2020-04-23 09:40:00,140.05,140.41,140.04,140.41,5152.0,125.3714,125.6936,125.3624,125.6936,5152.0
2020-04-23 09:45:00,140.45,140.71,140.38,140.57,8908.0,125.7294,125.9622,125.6668,125.8369,8908.0
2020-04-23 09:50:00,140.51,140.51,139.96,139.96,5119.0,125.7832,125.7832,125.2908,125.2908,5119.0
2020-04-23 09:55:00,139.95,140.32,139.88,140.23,15483.0,125.2819,125.6131,125.2192,125.5325,15483.0
2020-04-23 10:00:00,140.2,140.42,140.06,140.19,9539.0,125.5057,125.7026,125.3803,125.4967,9539.0
2020-04-23 10:05:00,140.11,140.45,140.11,140.3,11329.0,125.4251,125.7294,125.4251,125.5952,11329.0
2020-04-23 10:10:00,140.36,140.58,140.21,140.43,9971.0,125.6489,125.8458,125.5146,125.7115,9971.0
2020-04-23 10:15:00,140.46,140.65,140.25,140.65,9934.0,125.7384,125.9085,125.5504,125.9085,9934.0
2020-04-23 10:20:00,140.56,140.74,140.44,140.66,12292.0,125.8279,125.9891,125.7205,125.9174,12292.0
2020-04-23 10:25:00,140.69,140.69,140.04,140.14,20158.0,125.9443,125.9443,125.3624,125.4519,20158.0
2020-04-23 10:30:00,140.19,140.59,140.15,140.58,8038.0,125.4967,125.8548,125.4609,125.8458,8038.0
2020-04-23 10:35:00,140.66,140.9,140.49,140.9,8314.0,125.9174,126.1323,125.7653,126.1323,8314.0
2020-04-23 10:40:00,140.81,141.15,140.81,141.05,15127.0,126.0517,126.3561,126.0517,126.2666,15127.0
2020-04-23 10:45:00,140.92,141.03,140.69,140.76,9474.0,126.1502,126.2487,125.9443,126.007,9474.0
2020-04-23 10:50:00,140.81,141.05,140.74,140.75,19651.0,126.0517,126.2666,125.9891,125.998,19651.0
2020-04-23 10:55:00,140.82,140.82,140.52,140.6,9989.0,126.0607,126.0607,125.7921,125.8637,9989.0
2020-04-23 11:00:00,140.45,140.48,140.14,140.28,6613.0,125.7294,125.7563,125.4519,125.5773,6613.0
2020-04-23 11:05:00,140.15,140.16,139.95,140.04,3500.0,125.4609,125.4698,125.2819,125.3624,3500.0
2020-04-23 11:10:00,139.95,140.0,139.59,139.59,8908.0,125.2819,125.3266,124.9596,124.9596,8908.0
2020-04-23 11:15:00,139.61,139.8,139.45,139.5,15213.0,124.9775,125.1476,124.8343,124.879,15213.0
2020-04-23 11:20:00,139.51,139.69,139.41,139.61,5995.0,124.888,125.0491,124.7984,124.9775,5995.0
2020-04-23 11:25:00,139.57,139.99,139.57,139.99,10164.0,124.9417,125.3177,124.9417,125.3177,10164.0
2020-04-23 11:30:00,140.0,140.11,139.53,139.62,5042.0,125.3266,125.4251,124.9059,124.9864,5042.0
2020-04-23 11:35:00,139.66,139.66,139.25,139.28,10379.0,125.0222,125.0222,124.6552,124.6821,10379.0
2020-04-23 11:40:00,139.34,139.46,139.22,139.22,11760.0,124.7358,124.8432,124.6284,124.6284,11760.0
2020-04-23 11:45:00,139.25,139.25,138.93,138.96,8176.0,124.6552,124.6552,124.3688,124.3956,8176.0
2020-04-23 11:50:00,139.01,139.22,138.86,138.88,7377.0,124.4404,124.6284,124.3061,124.324,7377.0
2020-04-23 11:55:00,138.84,139.08,138.83,139.02,20616.0,124.2882,124.503,124.2792,124.4493,20616.0
2020-04-23 12:00:00,139.0,139.18,138.83,139.11,9625.0,124.4314,124.5926,124.2792,124.5299,9625.0
2020-04-23 12:05:00,139.12,139.32,139.02,139.11,8592.0,124.5388,124.7179,124.4493,124.5299,8592.0
2020-04-23 12:10:00,139.09,139.15,138.91,139.15,7218.0,124.512,124.5657,124.3509,124.5657,7218.0
2020-04-23 12:15:00,139.22,139.44,139.2,139.2,4499.0,124.6284,124.8253,124.6105,124.6105,4499.0
2020-04-23 12:20:00,139.21,139.49,139.07,139.44,5767.0,124.6194,124.8701,124.4941,124.8253,5767.0
2020-04-23 12:25:00,139.51,139.61,139.4,139.46,7829.0,124.888,124.9775,124.7895,124.8432,7829.0
2020-04-23 12:30:00,139.45,139.53,139.32,139.4,4825.0,124.8343,124.9059,124.7179,124.7895,4825.0
2020-04-23 12:35:00,139.34,139.39,138.92,139.24,21139.0,124.7358,124.7805,124.3598,124.6463,21139.0
2020-04-23 12:40:00,139.2,139.26,137.83,138.08,16326.0,124.6105,124.6642,123.384,123.6078,16326.0
2020-04-23 12:45:00,138.0,138.48,136.8,138.15,19441.0,123.5362,123.9659,122.462,123.6705,19441.0
2020-04-23 12:50:00,138.14,138.17,137.07,137.76,26075.0,123.6616,123.6884,122.7037,123.3214,26075.0
2020-04-23 12:55:00,137.74,138.06,137.56,137.67,15609.0,123.3035,123.5899,123.1423,123.2408,15609.0
2020-04-23 13:00:00,137.66,138.64,137.65,138.29,26698.0,123.2319,124.1092,123.2229,123.7958,26698.0
2020-04-23 13:05:00,138.28,138.28,137.73,137.81,7575.0,123.7869,123.7869,123.2945,123.3661,7575.0
2020-04-23 13:10:00,137.9,138.32,137.89,138.32,8184.0,123.4467,123.8227,123.4378,123.8227,8184.0
2020-04-23 13:15:00,138.3,138.37,137.79,137.8,7865.0,123.8048,123.8675,123.3482,123.3572,7865.0
2020-04-23 13:20:00,137.73,137.78,137.18,137.32,19150.0,123.2945,123.3393,122.8022,122.9275,19150.0
2020-04-23 13:25:00,137.3,137.4,137.02,137.34,9427.0,122.9096,122.9991,122.6589,122.9454,9427.0
2020-04-23 13:30:00,137.31,137.64,137.24,137.48,9788.0,122.9186,123.214,122.8559,123.0707,9788.0
2020-04-23 13:35:00,137.55,137.64,137.12,137.17,18190.0,123.1334,123.214,122.7485,122.7932,18190.0
2020-04-23 13:40:00,137.11,137.17,136.7,136.84,30623.0,122.7395,122.7932,122.3725,122.4978,30623.0
2020-04-23 13:45:00,136.88,137.24,136.68,136.68,12253.0,122.5336,122.8559,122.3546,122.3546,12253.0
2020-04-23 13:50:00,136.77,136.87,136.5,136.51,27845.0,122.4351,122.5247,122.1934,122.2024,27845.0
2020-04-23 13:55:00,136.51,136.74,136.37,136.62,18260.0,122.2024,122.4083,122.0771,122.3009,18260.0
2020-04-23 14:00:00,136.59,136.76,136.31,136.69,19419.0,122.274,122.4262,122.0234,122.3635,19419.0
2020-04-23 14:05:00,136.66,136.86,136.17,136.22,27654.0,122.3367,122.5157,121.898,121.9428,27654.0
2020-04-23 14:10:00,136.12,136.39,135.45,136.32,80886.0,121.8533,122.095,121.2535,122.0323,80886.0
2020-04-23 14:15:00,136.42,136.69,136.15,136.39,18194.0,122.1218,122.3635,121.8801,122.095,18194.0
2020-04-23 14:20:00,136.36,136.81,136.27,136.64,14874.0,122.0681,122.471,121.9876,122.3188,14874.0
2020-04-23 14:25:00,136.64,136.81,136.53,136.67,11485.0,122.3188,122.471,122.2203,122.3456,11485.0
2020-04-23 14:30:00,136.65,137.0,136.6,136.96,10298.0,122.3277,122.641,122.283,122.6052,10298.0
2020-04-23 14:35:00,136.98,137.0,136.45,136.54,14510.0,122.6231,122.641,122.1487,122.2293,14510.0
2020-04-23 14:40:00,136.56,136.8,136.45,136.53,17416.0,122.2472,122.462,122.1487,122.2203,17416.0
2020-04-23 14:45:00,136.56,136.84,136.43,136.61,17915.0,122.2472,122.4978,122.1308,122.2919,17915.0
2020-04-23 14:50:00,136.72,137.0,136.56,136.94,22042.0,122.3904,122.641,122.2472,122.5873,22042.0
2020-04-23 14:55:00,136.94,137.45,136.94,137.3,35266.0,122.5873,123.0439,122.5873,122.9096,35266.0
2020-04-23 15:00:00,137.27,137.52,137.12,137.42,10191.0,122.8827,123.1065,122.7485,123.017,10191.0
2020-04-23 15:05:00,137.44,137.62,137.33,137.47,354464.0,123.0349,123.1961,122.9365,123.0618,354464.0
2020-04-23 15:10:00,137.5,137.5,136.98,137.07,16005.0,123.0886,123.0886,122.6231,122.7037,16005.0
2020-04-23 15:15:00,137.07,137.23,136.46,136.48,22410.0,122.7037,122.8469,122.1576,122.1755,22410.0
2020-04-23 15:20:00,136.48,136.69,136.38,136.48,14493.0,122.1755,122.3635,122.086,122.1755,14493.0
2020-04-23 15:25:00,136.42,136.7,136.38,136.7,9032.0,122.1218,122.3725,122.086,122.3725,9032.0
2020-04-23 15:30:00,136.7,136.84,136.33,136.69,15256.0,122.3725,122.4978,122.0413,122.3635,15256.0
2020-04-23 15:35:00,136.78,136.82,136.6,136.76,10426.0,122.4441,122.4799,122.283,122.4262,10426.0
2020-04-23 15:40:00,136.86,137.17,136.83,136.87,16572.0,122.5157,122.7932,122.4889,122.5247,16572.0
2020-04-23 15:45:00,136.9,137.3,136.9,137.14,21758.0,122.5515,122.9096,122.5515,122.7664,21758.0
2020-04-23 15:50:00,137.11,137.21,136.34,136.36,44767.0,122.7395,122.829,122.0502,122.0681,44767.0
2020-04-23 15:55:00,136.35,136.37,135.69,135.88,166800.0,122.0592,122.0771,121.4683,121.6384,166800.0
2020-04-24 09:30:00,136.53,137.2,136.18,136.29,26209.0,122.2203,122.8201,121.907,122.0055,26209.0
2020-04-24 09:35:00,136.34,136.76,136.2,136.7,18084.0,122.0502,122.4262,121.9249,122.3725,18084.0
2020-04-24 09:40:00,136.61,136.91,136.4,136.62,14714.0,122.2919,122.5605,122.1039,122.3009,14714.0
2020-04-24 09:45:00,136.61,136.81,135.74,135.76,10134.0,122.2919,122.471,121.5131,121.531,10134.0
2020-04-24 09:50:00,135.88,136.33,135.8,136.0,11406.0,121.6384,122.0413,121.5668,121.7459,11406.0
2020-04-24 09:55:00,136.01,136.16,135.37,135.57,10168.0,121.7548,121.8891,121.1819,121.3609,10168.0
2020-04-24 10:00:00,135.7,136.13,135.7,136.0,6125.0,121.4773,121.8622,121.4773,121.7459,6125.0
2020-04-24 10:05:00,135.97,136.38,135.54,135.65,7396.0,121.719,122.086,121.3341,121.4325,7396.0
2020-04-24 10:10:00,135.72,136.26,135.68,135.96,4900.0,121.4952,121.9786,121.4594,121.71,4900.0
2020-04-24 10:15:00,135.92,136.18,135.84,136.09,7074.0,121.6742,121.907,121.6026,121.8264,7074.0
2020-04-24 10:20:00,136.06,136.15,135.79,135.88,6253.0,121.7996,121.8801,121.5579,121.6384,6253.0
2020-04-24 10:25:00,135.91,136.03,135.63,135.67,5553.0,121.6653,121.7727,121.4146,121.4504,5553.0
2020-04-24 10:30:00,135.54,136.23,135.52,136.12,8141.0,121.3341,121.9517,121.3162,121.8533,8141.0
2020-04-24 10:35:00,136.2,136.23,136.01,136.09,5649.0,121.9249,121.9517,121.7548,121.8264,5649.0
2020-04-24 10:40:00,136.03,136.15,135.85,136.08,207285.0,121.7727,121.8801,121.6116,121.8175,207285.0
2020-04-24 10:45:00,136.2,136.44,135.98,136.31,9161.0,121.9249,122.1397,121.7279,122.0234,9161.0
2020-04-24 10:50:00,136.38,136.45,136.18,136.31,5944.0,122.086,122.1487,121.907,122.0234,5944.0
2020-04-24 10:55:00,136.31,136.32,135.87,136.09,7614.0,122.0234,122.0323,121.6295,121.8264,7614.0
2020-04-24 11:00:00,136.03,136.18,135.86,135.98,6210.0,121.7727,121.907,121.6205,121.7279,6210.0
2020-04-24 11:05:00,135.98,136.41,135.93,136.31,9188.0,121.7279,122.1129,121.6832,122.0234,9188.0
2020-04-24 11:10:00,136.34,136.34,135.97,136.15,7432.0,122.0502,122.0502,121.719,121.8801,7432.0
2020-04-24 11:15:00,136.26,136.48,136.11,136.3,8449.0,121.9786,122.1755,121.8443,122.0144,8449.0
2020-04-24 11:20:00,136.3,136.42,136.14,136.35,6526.0,122.0144,122.1218,121.8712,122.0592,6526.0
2020-04-24 11:25:00,136.35,136.36,136.17,136.17,11403.0,122.0592,122.0681,121.898,121.898,11403.0
2020-04-24 11:30:00,136.1,136.23,135.86,136.03,5402.0,121.8354,121.9517,121.6205,121.7727,5402.0
2020-04-24 11:35:00,136.07,136.3,136.03,136.21,2600.0,121.8085,122.0144,121.7727,121.9338,2600.0
2020-04-24 11:40:00,136.17,136.2,135.95,136.06,6787.0,121.898,121.9249,121.7011,121.7996,6787.0
2020-04-24 11:45:00,135.96,136.32,135.96,136.31,3899.0,121.71,122.0323,121.71,122.0234,3899.0
2020-04-24 11:50:00,136.24,136.32,136.14,136.2,4543.0,121.9607,122.0323,121.8712,121.9249,4543.0
2020-04-24 11:55:00,136.16,136.2,135.93,135.93,6977.0,121.8891,121.9249,121.6832,121.6832,6977.0
2020-04-24 12:00:00,135.93,136.13,135.81,136.13,9018.0,121.6832,121.8622,121.5758,121.8622,9018.0
2020-04-24 12:05:00,136.07,136.38,136.07,136.23,9237.0,121.8085,122.086,121.8085,121.9517,9237.0
2020-04-24 12:10:00,136.19,136.31,136.07,136.24,6579.0,121.9159,122.0234,121.8085,121.9607,6579.0
2020-04-24 12:15:00,136.23,136.46,136.22,136.28,6932.0,121.9517,122.1576,121.9428,121.9965,6932.0
2020-04-24 12:20:00,136.26,136.34,136.15,136.33,6304.0,121.9786,122.0502,121.8801,122.0413,6304.0
2020-04-24 12:25:00,136.37,136.64,136.34,136.62,4606.0,122.0771,122.3188,122.0502,122.3009,4606.0
2020-04-24 12:30:00,136.65,136.77,136.46,136.48,5700.0,122.3277,122.4351,122.1576,122.1755,5700.0
2020-04-24 12:35:00,136.47,136.85,136.46,136.73,5144.0,122.1666,122.5068,122.1576,122.3993,5144.0
2020-04-24 12:40:00,136.74,137.25,136.69,137.0,16171.0,122.4083,122.8648,122.3635,122.641,16171.0
2020-04-24 12:45:00,137.11,137.11,136.8,136.84,5973.0,122.7395,122.7395,122.462,122.4978,5973.0
2020-04-24 12:50:00,136.83,136.9,136.66,136.69,3435.0,122.4889,122.5515,122.3367,122.3635,3435.0
2020-04-24 12:55:00,136.72,137.01,136.72,136.94,5090.0,122.3904,122.65,122.3904,122.5873,5090.0
2020-04-24 13:00:00,136.94,136.98,136.8,136.9,4093.0,122.5873,122.6231,122.462,122.5515,4093.0
2020-04-24 13:05:00,136.93,137.03,136.9,137.03,3360.0,122.5784,122.6679,122.5515,122.6679,3360.0
2020-04-24 13:10:00,137.0,137.07,136.85,136.95,6430.0,122.641,122.7037,122.5068,122.5963,6430.0
2020-04-24 13:15:00,136.97,137.21,136.92,137.15,7357.0,122.6142,122.829,122.5694,122.7753,7357.0
2020-04-24 13:20:00,137.18,137.36,137.11,137.3,8333.0,122.8022,122.9633,122.7395,122.9096,8333.0
2020-04-24 13:25:00,137.32,137.59,137.28,137.59,7036.0,122.9275,123.1692,122.8917,123.1692,7036.0
2020-04-24 13:30:00,137.58,137.76,137.5,137.75,24537.0,123.1603,123.3214,123.0886,123.3124,24537.0
2020-04-24 13:35:00,137.74,138.04,137.69,138.02,85855.0,123.3035,123.572,123.2587,123.5541,85855.0
2020-04-24 13:40:00,137.99,138.38,137.98,138.3,9155.0,123.5273,123.8764,123.5183,123.8048,9155.0
2020-04-24 13:45:00,138.37,138.45,138.26,138.34,10420.0,123.8675,123.9391,123.769,123.8406,10420.0
2020-04-24 13:50:00,138.26,138.73,138.24,138.63,12176.0,123.769,124.1897,123.7511,124.1002,12176.0
2020-04-24 13:55:00,138.64,138.98,138.5,138.92,11558.0,124.1092,124.4135,123.9838,124.3598,11558.0
2020-04-24 14:00:00,138.98,139.05,138.75,138.77,13911.0,124.4135,124.4762,124.2076,124.2255,13911.0
2020-04-24 14:05:00,138.86,139.16,138.8,138.95,8940.0,124.3061,124.5747,124.2524,124.3867,8940.0
2020-04-24 14:10:00,138.89,139.11,138.79,138.93,9290.0,124.333,124.5299,124.2434,124.3688,9290.0
2020-04-24 14:15:00,138.91,138.95,138.65,138.72,13579.0,124.3509,124.3867,124.1181,124.1808,13579.0
2020-04-24 14:20:00,138.77,138.78,138.45,138.47,11029.0,124.2255,124.2345,123.9391,123.957,11029.0
2020-04-24 14:25:00,138.44,138.44,138.16,138.24,20686.0,123.9301,123.9301,123.6795,123.7511,20686.0
2020-04-24 14:30:00,138.23,138.41,138.15,138.33,20913.0,123.7421,123.9033,123.6705,123.8316,20913.0
2020-04-24 14:35:00,138.3,138.49,138.25,138.45,14703.0,123.8048,123.9749,123.76,123.9391,14703.0
2020-04-24 14:40:00,138.49,138.5,138.31,138.46,6629.0,123.9749,123.9838,123.8137,123.948,6629.0
2020-04-24 14:45:00,138.45,138.68,138.2,138.38,17038.0,123.9391,124.145,123.7153,123.8764,17038.0
2020-04-24 14:50:00,138.41,138.55,138.2,138.54,12447.0,123.9033,124.0286,123.7153,124.0196,12447.0
2020-04-24 14:55:00,138.54,138.67,138.47,138.48,8068.0,124.0196,124.136,123.957,123.9659,8068.0
2020-04-24 15:00:00,138.48,138.5,138.29,138.42,10226.0,123.9659,123.9838,123.7958,123.9122,10226.0
2020-04-24 15:05:00,138.46,138.85,138.44,138.84,8820.0,123.948,124.2971,123.9301,124.2882,8820.0
2020-04-24 15:10:00,138.84,138.92,138.35,138.63,14329.0,124.2882,124.3598,123.8495,124.1002,14329.0
2020-04-24 15:15:00,138.62,138.82,138.46,138.75,10806.0,124.0912,124.2703,123.948,124.2076,10806.0
2020-04-24 15:20:00,138.75,138.79,138.57,138.69,31123.0,124.2076,124.2434,124.0465,124.1539,31123.0
2020-04-24 15:25:00,138.66,139.07,138.61,138.99,13344.0,124.1271,124.4941,124.0823,124.4225,13344.0
2020-04-24 15:30:00,138.97,139.08,138.85,139.04,14968.0,124.4046,124.503,124.2971,124.4672,14968.0
2020-04-24 15:35:00,139.04,139.23,138.95,139.21,13500.0,124.4672,124.6373,124.3867,124.6194,13500.0
2020-04-24 15:40:00,139.15,139.73,139.15,139.54,19643.0,124.5657,125.0849,124.5657,124.9148,19643.0
2020-04-24 15:45:00,139.53,139.73,139.39,139.54,26301.0,124.9059,125.0849,124.7805,124.9148,26301.0
2020-04-24 15:50:00,139.62,139.64,138.85,139.43,68017.0,124.9864,125.0043,124.2971,124.8164,68017.0
2020-04-24 15:55:00,139.45,139.45,138.95,139.16,90123.0,124.8343,124.8343,124.3867,124.5747,90123.0
2020-04-27 09:30:00,139.8,140.39,139.47,139.73,29668.0,125.1476,125.6757,124.8522,125.0849,29668.0
2020-04-27 09:35:00,139.61,139.97,139.61,139.78,13312.0,124.9775,125.2998,124.9775,125.1297,13312.0
2020-04-27 09:40:00,139.84,140.23,139.75,139.99,7671.0,125.1834,125.5325,125.1028,125.3177,7671.0
2020-04-27 09:45:00,139.7,140.4,139.7,140.4,11713.0,125.0581,125.6847,125.0581,125.6847,11713.0
2020-04-27 09:50:00,140.47,140.57,140.24,140.55,12852.0,125.7474,125.8369,125.5415,125.819,12852.0
2020-04-27 09:55:00,140.51,140.73,140.41,140.51,9166.0,125.7832,125.9801,125.6936,125.7832,9166.0
2020-04-27 10:00:00,140.54,140.54,140.2,140.33,6632.0,125.81,125.81,125.5057,125.622,6632.0
2020-04-27 10:05:00,140.31,140.31,139.76,139.87,7229.0,125.6041,125.6041,125.1118,125.2102,7229.0
2020-04-27 10:10:00,139.86,139.94,139.71,139.86,4436.0,125.2013,125.2729,125.067,125.2013,4436.0
2020-04-27 10:15:00,139.89,140.06,139.75,140.06,6036.0,125.2281,125.3803,125.1028,125.3803,6036.0
2020-04-27 10:20:00,140.08,140.29,140.07,140.18,8370.0,125.3982,125.5862,125.3893,125.4877,8370.0
2020-04-27 10:25:00,140.23,140.45,140.15,140.45,8390.0,125.5325,125.7294,125.4609,125.7294,8390.0
2020-04-27 10:30:00,140.44,140.56,140.32,140.51,7194.0,125.7205,125.8279,125.6131,125.7832,7194.0
2020-04-27 10:35:00,140.43,140.55,140.31,140.45,8297.0,125.7115,125.819,125.6041,125.7294,8297.0
2020-04-27 10:40:00,140.47,140.65,140.45,140.65,7381.0,125.7474,125.9085,125.7294,125.9085,7381.0
2020-04-27 10:45:00,140.59,140.63,140.27,140.48,9893.0,125.8548,125.8906,125.5683,125.7563,9893.0
2020-04-27 10:50:00,140.47,140.61,140.37,140.5,5335.0,125.7474,125.8727,125.6578,125.7742,5335.0
2020-04-27 10:55:00,140.38,140.47,140.2,140.24,12400.0,125.6668,125.7474,125.5057,125.5415,12400.0
2020-04-27 11:00:00,140.27,140.64,140.19,140.58,15455.0,125.5683,125.8995,125.4967,125.8458,15455.0
2020-04-27 11:05:00,140.51,140.62,140.25,140.49,7100.0,125.7832,125.8816,125.5504,125.7653,7100.0
2020-04-27 11:10:00,140.44,140.53,140.17,140.39,6324.0,125.7205,125.8011,125.4788,125.6757,6324.0
2020-04-27 11:15:00,140.36,140.47,140.11,140.41,7106.0,125.6489,125.7474,125.4251,125.6936,7106.0
2020-04-27 11:20:00,140.44,140.51,140.3,140.36,6613.0,125.7205,125.7832,125.5952,125.6489,6613.0
2020-04-27 11:25:00,140.44,140.56,140.37,140.44,7776.0,125.7205,125.8279,125.6578,125.7205,7776.0
2020-04-27 11:30:00,140.45,140.55,140.2,140.52,6765.0,125.7294,125.819,125.5057,125.7921,6765.0
2020-04-27 11:35:00,140.49,140.58,140.31,140.39,13554.0,125.7653,125.8458,125.6041,125.6757,13554.0
2020-04-27 11:40:00,140.37,140.43,140.28,140.43,9127.0,125.6578,125.7115,125.5773,125.7115,9127.0
2020-04-27 11:45:00,140.43,140.43,140.29,140.42,5150.0,125.7115,125.7115,125.5862,125.7026,5150.0
2020-04-27 11:50:00,140.46,140.54,140.33,140.34,5500.0,125.7384,125.81,125.622,125.631,5500.0
2020-04-27 11:55:00,140.34,140.46,140.26,140.36,14502.0,125.631,125.7384,125.5594,125.6489,14502.0
2020-04-27 12:00:00,140.36,140.38,140.2,140.23,6826.0,125.6489,125.6668,125.5057,125.5325,6826.0
2020-04-27 12:05:00,140.19,140.22,139.86,140.0,12657.0,125.4967,125.5236,125.2013,125.3266,12657.0
2020-04-27 12:10:00,139.89,140.28,139.82,140.27,21233.0,125.2281,125.5773,125.1655,125.5683,21233.0
2020-04-27 12:15:00,140.37,140.5,140.31,140.46,5947.0,125.6578,125.7742,125.6041,125.7384,5947.0
2020-04-27 12:20:00,140.45,140.58,140.44,140.57,12392.0,125.7294,125.8458,125.7205,125.8369,12392.0
2020-04-27 12:25:00,140.55,140.59,140.44,140.59,3874.0,125.819,125.8548,125.7205,125.8548,3874.0
2020-04-27 12:30:00,140.59,140.89,140.59,140.89,4820.0,125.8548,126.1233,125.8548,126.1233,4820.0
2020-04-27 12:35:00,140.89,141.34,140.89,141.15,10335.0,126.1233,126.5262,126.1233,126.3561,10335.0
2020-04-27 12:40:00,141.14,141.14,140.93,141.05,3801.0,126.3471,126.3471,126.1591,126.2666,3801.0
2020-04-27 12:45:00,141.06,141.2,141.0,141.16,37109.0,126.2755,126.4008,126.2218,126.365,37109.0
2020-04-27 12:50:00,141.2,141.31,141.19,141.23,9601.0,126.4008,126.4993,126.3919,126.4277,9601.0
2020-04-27 12:55:00,141.23,141.33,141.21,141.22,7286.0,126.4277,126.5172,126.4098,126.4187,7286.0
2020-04-27 13:00:00,141.23,141.27,141.12,141.26,6404.0,126.4277,126.4635,126.3292,126.4546,6404.0
2020-04-27 13:05:00,141.26,141.34,141.15,141.25,14856.0,126.4546,126.5262,126.3561,126.4456,14856.0
2020-04-27 13:10:00,141.2,141.33,141.17,141.25,4499.0,126.4008,126.5172,126.374,126.4456,4499.0
2020-04-27 13:15:00,141.2,141.2,141.07,141.13,3909.0,126.4008,126.4008,126.2845,126.3382,3909.0
2020-04-27 13:20:00,141.15,141.2,141.05,141.09,7625.0,126.3561,126.4008,126.2666,126.3024,7625.0
2020-04-27 13:25:00,141.09,141.28,141.01,141.16,7367.0,126.3024,126.4725,126.2308,126.365,7367.0
2020-04-27 13:30:00,141.15,141.3,141.07,141.12,17133.0,126.3561,126.4904,126.2845,126.3292,17133.0
2020-04-27 13:35:00,141.06,141.15,140.95,141.09,7675.0,126.2755,126.3561,126.177,126.3024,7675.0
2020-04-27 13:40:00,141.16,141.16,140.92,140.97,3607.0,126.365,126.365,126.1502,126.1949,3607.0
2020-04-27 13:45:00,140.93,140.94,140.76,140.82,5718.0,126.1591,126.1681,126.007,126.0607,5718.0
2020-04-27 13:50:00,140.85,141.04,140.85,141.03,4321.0,126.0875,126.2576,126.0875,126.2487,4321.0
2020-04-27 13:55:00,141.07,141.16,140.64,140.75,20036.0,126.2845,126.365,125.8995,125.998,20036.0
2020-04-27 14:00:00,140.75,141.17,140.74,141.06,6297.0,125.998,126.374,125.9891,126.2755,6297.0
2020-04-27 14:05:00,141.1,141.27,141.06,141.15,5609.0,126.3113,126.4635,126.2755,126.3561,5609.0
2020-04-27 14:10:00,141.2,141.37,141.2,141.34,4284.0,126.4008,126.553,126.4008,126.5262,4284.0
2020-04-27 14:15:00,141.33,141.53,141.31,141.44,18200.0,126.5172,126.6963,126.4993,126.6157,18200.0
2020-04-27 14:20:00,141.43,141.68,141.41,141.54,3999.0,126.6067,126.8305,126.5888,126.7052,3999.0
2020-04-27 14:25:00,141.53,141.58,141.51,141.52,4287.0,126.6963,126.741,126.6783,126.6873,4287.0
2020-04-27 14:30:00,141.5,141.65,141.41,141.41,4409.0,126.6694,126.8037,126.5888,126.5888,4409.0
2020-04-27 14:35:00,141.46,141.46,141.24,141.33,12330.0,126.6336,126.6336,126.4366,126.5172,12330.0
2020-04-27 14:40:00,141.37,141.75,141.37,141.5,12173.0,126.553,126.8932,126.553,126.6694,12173.0
2020-04-27 14:45:00,141.5,141.51,141.28,141.46,16692.0,126.6694,126.6783,126.4725,126.6336,16692.0
2020-04-27 14:50:00,141.45,141.47,141.28,141.47,20555.0,126.6246,126.6425,126.4725,126.6425,20555.0
2020-04-27 14:55:00,141.47,141.62,141.3,141.55,9200.0,126.6425,126.7768,126.4904,126.7142,9200.0
2020-04-27 15:00:00,141.55,141.71,141.49,141.71,8132.0,126.7142,126.8574,126.6604,126.8574,8132.0
2020-04-27 15:05:00,141.7,141.71,141.45,141.45,5961.0,126.8484,126.8574,126.6246,126.6246,5961.0
2020-04-27 15:10:00,141.46,141.64,141.46,141.58,5877.0,126.6336,126.7947,126.6336,126.741,5877.0
2020-04-27 15:15:00,141.59,141.65,141.51,141.59,15464.0,126.75,126.8037,126.6783,126.75,15464.0
2020-04-27 15:20:00,141.57,141.71,141.57,141.57,12266.0,126.7321,126.8574,126.7321,126.7321,12266.0
2020-04-27 15:25:00,141.58,141.65,141.51,141.58,9192.0,126.741,126.8037,126.6783,126.741,9192.0
2020-04-27 15:30:00,141.62,141.65,141.49,141.59,24134.0,126.7768,126.8037,126.6604,126.75,24134.0
2020-04-27 15:35:00,141.58,141.79,141.58,141.67,12095.0,126.741,126.929,126.741,126.8216,12095.0
2020-04-27 15:40:00,141.66,141.96,141.66,141.93,41928.0,126.8126,127.0812,126.8126,127.0543,41928.0
2020-04-27 15:45:00,141.96,142.06,141.76,141.93,31352.0,127.0812,127.1707,126.9021,127.0543,31352.0
2020-04-27 15:50:00,141.97,142.19,141.58,142.04,71839.0,127.0901,127.2871,126.741,127.1528,71839.0
2020-04-27 15:55:00,142.08,142.32,141.94,142.18,114212.0,127.1886,127.4035,127.0633,127.2781,114212.0
2020-04-28 09:30:00,143.23,145.06,142.77,143.94,68094.0,128.2181,129.8563,127.8063,128.8537,68094.0
2020-04-28 09:35:00,144.1,144.41,143.79,144.2,26594.0,128.9969,129.2744,128.7194,129.0864,26594.0
2020-04-28 09:40:00,144.14,145.56,144.13,145.56,19416.0,129.0327,130.3039,129.0237,130.3039,19416.0
2020-04-28 09:45:00,145.35,145.75,145.19,145.48,26632.0,130.1159,130.474,129.9726,130.2323,26632.0
2020-04-28 09:50:00,145.58,146.19,145.35,145.94,28614.0,130.3218,130.8678,130.1159,130.644,28614.0
2020-04-28 09:55:00,145.86,145.94,145.19,145.28,18194.0,130.5724,130.644,129.9726,130.0532,18194.0
2020-04-28 10:00:00,145.22,145.3,144.7,144.94,24261.0,129.9995,130.0711,129.534,129.7489,24261.0
2020-04-28 10:05:00,144.97,145.31,144.81,145.25,20356.0,129.7757,130.0801,129.6325,130.0264,20356.0
2020-04-28 10:10:00,145.25,145.56,145.15,145.23,14988.0,130.0264,130.3039,129.9368,130.0085,14988.0
2020-04-28 10:15:00,145.25,145.49,145.05,145.06,15705.0,130.0264,130.2412,129.8473,129.8563,15705.0
2020-04-28 10:20:00,145.05,145.06,144.76,144.88,11612.0,129.8473,129.8563,129.5877,129.6951,11612.0
2020-04-28 10:25:00,144.74,144.86,144.49,144.61,13588.0,129.5698,129.6772,129.346,129.4534,13588.0
2020-04-28 10:30:00,144.59,144.77,144.45,144.63,13618.0,129.4355,129.5967,129.3102,129.4713,13618.0
2020-04-28 10:35:00,144.72,144.81,144.56,144.56,12180.0,129.5519,129.6325,129.4087,129.4087,12180.0
2020-04-28 10:40:00,144.5,144.52,144.0,144.02,11117.0,129.355,129.3729,128.9074,128.9253,11117.0
2020-04-28 10:45:00,143.97,144.0,143.56,143.67,16763.0,128.8805,128.9074,128.5135,128.612,16763.0
2020-04-28 10:50:00,143.69,143.7,143.24,143.24,14798.0,128.6299,128.6388,128.227,128.227,14798.0
2020-04-28 10:55:00,143.11,143.12,142.64,142.69,26664.0,128.1107,128.1196,127.6899,127.7347,26664.0
2020-04-28 11:00:00,142.79,143.31,142.6,143.07,9341.0,127.8242,128.2897,127.6541,128.0748,9341.0
2020-04-28 11:05:00,143.09,143.62,142.91,143.47,10137.0,128.0927,128.5672,127.9316,128.4329,10137.0
2020-04-28 11:10:00,143.46,143.94,143.22,143.94,15405.0,128.424,128.8537,128.2091,128.8537,15405.0
2020-04-28 11:15:00,143.91,143.91,143.09,143.34,11740.0,128.8268,128.8268,128.0927,128.3165,11740.0
2020-04-28 11:20:00,143.34,143.39,142.98,143.38,18680.0,128.3165,128.3613,127.9943,128.3524,18680.0
2020-04-28 11:25:00,143.38,143.84,143.33,143.52,14376.0,128.3524,128.7641,128.3076,128.4777,14376.0
2020-04-28 11:30:00,143.48,143.94,143.48,143.87,8131.0,128.4419,128.8537,128.4419,128.791,8131.0
2020-04-28 11:35:00,143.84,144.06,143.81,144.02,7800.0,128.7641,128.9611,128.7373,128.9253,7800.0
2020-04-28 11:40:00,143.97,144.06,143.77,143.78,6783.0,128.8805,128.9611,128.7015,128.7104,6783.0
2020-04-28 11:45:00,143.85,143.99,143.72,143.92,9178.0,128.7731,128.8984,128.6567,128.8358,9178.0
2020-04-28 11:50:00,143.98,143.99,143.37,143.66,8208.0,128.8895,128.8984,128.3434,128.603,8208.0
2020-04-28 11:55:00,143.66,143.68,143.38,143.45,9852.0,128.603,128.6209,128.3524,128.415,9852.0
2020-04-28 12:00:00,143.49,143.68,143.26,143.4,7489.0,128.4508,128.6209,128.2449,128.3703,7489.0
2020-04-28 12:05:00,143.44,143.76,143.39,143.55,18679.0,128.4061,128.6925,128.3613,128.5045,18679.0
2020-04-28 12:10:00,143.58,143.84,143.52,143.56,16899.0,128.5314,128.7641,128.4777,128.5135,16899.0
2020-04-28 12:15:00,143.53,143.54,142.74,142.84,11558.0,128.4866,128.4956,127.7794,127.869,11558.0
2020-04-28 12:20:00,142.99,143.11,142.94,143.08,7939.0,128.0032,128.1107,127.9585,128.0838,7939.0
2020-04-28 12:25:00,143.11,143.39,143.08,143.17,7896.0,128.1107,128.3613,128.0838,128.1644,7896.0
2020-04-28 12:30:00,143.2,143.58,143.12,143.58,9235.0,128.1912,128.5314,128.1196,128.5314,9235.0
2020-04-28 12:35:00,143.62,143.76,143.42,143.61,7042.0,128.5672,128.6925,128.3882,128.5582,7042.0
2020-04-28 12:40:00,143.58,143.72,143.57,143.65,5296.0,128.5314,128.6567,128.5224,128.5941,5296.0
2020-04-28 12:45:00,143.64,143.71,143.45,143.65,5178.0,128.5851,128.6478,128.415,128.5941,5178.0
2020-04-28 12:50:00,143.64,143.74,143.48,143.58,7749.0,128.5851,128.6746,128.4419,128.5314,7749.0
2020-04-28 12:55:00,143.58,143.92,143.58,143.69,11200.0,128.5314,128.8358,128.5314,128.6299,11200.0
2020-04-28 13:00:00,143.74,143.98,143.67,143.89,6850.0,128.6746,128.8895,128.612,128.8089,6850.0
2020-04-28 13:05:00,143.92,144.18,143.9,144.16,10446.0,128.8358,129.0685,128.8179,129.0506,10446.0
2020-04-28 13:10:00,144.14,144.36,144.07,144.11,10602.0,129.0327,129.2296,128.97,129.0058,10602.0
2020-04-28 13:15:00,144.11,144.17,143.97,143.97,4036.0,129.0058,129.0596,128.8805,128.8805,4036.0
2020-04-28 13:20:00,144.02,144.24,144.0,144.16,6151.0,128.9253,129.1222,128.9074,129.0506,6151.0
2020-04-28 13:25:00,144.2,144.44,144.12,144.34,6816.0,129.0864,129.3013,129.0148,129.2117,6816.0
2020-04-28 13:30:00,144.39,144.48,144.33,144.35,7800.0,129.2565,129.3371,129.2028,129.2207,7800.0
2020-04-28 13:35:00,144.34,144.39,144.19,144.31,6000.0,129.2117,129.2565,129.0775,129.1849,6000.0
2020-04-28 13:40:00,144.31,144.82,144.31,144.82,14598.0,129.1849,129.6414,129.1849,129.6414,14598.0
2020-04-28 13:45:00,144.8,144.87,144.73,144.84,12807.0,129.6235,129.6862,129.5609,129.6593,12807.0
2020-04-28 13:50:00,144.8,144.89,144.75,144.75,8334.0,129.6235,129.7041,129.5788,129.5788,8334.0
2020-04-28 13:55:00,144.77,144.77,144.6,144.63,6765.0,129.5967,129.5967,129.4445,129.4713,6765.0
2020-04-28 14:00:00,144.61,144.84,144.61,144.75,8948.0,129.4534,129.6593,129.4534,129.5788,8948.0
2020-04-28 14:05:00,144.75,144.78,144.6,144.77,7517.0,129.5788,129.6056,129.4445,129.5967,7517.0
2020-04-28 14:10:00,144.79,145.25,144.79,145.22,15486.0,129.6146,130.0264,129.6146,129.9995,15486.0
2020-04-28 14:15:00,145.17,145.24,144.97,145.21,10977.0,129.9547,130.0174,129.7757,129.9906,10977.0
2020-04-28 14:20:00,145.19,145.28,145.12,145.27,8216.0,129.9726,130.0532,129.91,130.0443,8216.0
2020-04-28 14:25:00,145.26,145.26,144.94,145.04,11499.0,130.0353,130.0353,129.7489,129.8384,11499.0
2020-04-28 14:30:00,145.1,145.14,144.77,144.78,9071.0,129.8921,129.9279,129.5967,129.6056,9071.0
2020-04-28 14:35:00,144.77,144.77,144.34,144.4,10324.0,129.5967,129.5967,129.2117,129.2654,10324.0
2020-04-28 14:40:00,144.4,144.52,144.29,144.29,12430.0,129.2654,129.3729,129.167,129.167,12430.0
2020-04-28 14:45:00,144.31,144.65,144.31,144.65,8171.0,129.1849,129.4892,129.1849,129.4892,8171.0
2020-04-28 14:50:00,144.65,144.77,144.44,144.48,8790.0,129.4892,129.5967,129.3013,129.3371,8790.0
2020-04-28 14:55:00,144.49,144.51,144.24,144.31,5945.0,129.346,129.3639,129.1222,129.1849,5945.0
2020-04-28 15:00:00,144.31,144.6,144.25,144.54,10214.0,129.1849,129.4445,129.1312,129.3908,10214.0
2020-04-28 15:05:00,144.57,144.65,144.36,144.6,14014.0,129.4176,129.4892,129.2296,129.4445,14014.0
2020-04-28 15:10:00,144.6,144.98,144.56,144.92,11969.0,129.4445,129.7847,129.4087,129.7309,11969.0
2020-04-28 15:15:00,144.92,145.1,144.79,145.1,13045.0,129.7309,129.8921,129.6146,129.8921,13045.0
2020-04-28 15:20:00,145.08,145.5,144.37,144.59,16133.0,129.8742,130.2502,129.2386,129.4355,16133.0
2020-04-28 15:25:00,144.56,144.72,144.51,144.54,9505.0,129.4087,129.5519,129.3639,129.3908,9505.0
2020-04-28 15:30:00,144.52,144.65,144.46,144.52,17312.0,129.3729,129.4892,129.3192,129.3729,17312.0
2020-04-28 15:35:00,144.5,144.53,144.16,144.37,19174.0,129.355,129.3818,129.0506,129.2386,19174.0
2020-04-28 15:40:00,144.39,144.39,144.11,144.15,27659.0,129.2565,129.2565,129.0058,129.0417,27659.0
2020-04-28 15:45:00,144.11,144.17,143.62,143.64,35450.0,129.0058,129.0596,128.5672,128.5851,35450.0
2020-04-28 15:50:00,143.61,143.61,142.87,143.01,86335.0,128.5582,128.5582,127.8958,128.0211,86335.0
2020-04-28 15:55:00,143.05,143.29,142.93,143.01,119923.0,128.0569,128.2718,127.9495,128.0211,119923.0
2020-04-29 09:30:00,146.76,146.76,143.53,144.16,48227.0,131.3781,131.3781,128.4866,129.0506,48227.0
2020-04-29 09:35:00,144.61,144.7,142.25,142.6,36490.0,129.4534,129.534,127.3408,127.6541,36490.0
2020-04-29 09:40:00,142.62,143.22,142.23,143.13,29570.0,127.672,128.2091,127.3229,128.1286,29570.0
2020-04-29 09:45:00,143.03,143.52,142.6,143.33,38600.0,128.039,128.4777,127.6541,128.3076,38600.0
2020-04-29 09:50:00,143.33,143.75,143.19,143.54,41881.0,128.3076,128.6836,128.1823,128.4956,41881.0
2020-04-29 09:55:00,143.73,144.18,143.42,143.62,35128.0,128.6657,129.0685,128.3882,128.5672,35128.0
2020-04-29 10:00:00,143.62,143.62,141.73,141.75,53018.0,128.5672,128.5672,126.8753,126.8932,53018.0
2020-04-29 10:05:00,141.84,142.46,141.6,141.92,37076.0,126.9738,127.5288,126.7589,127.0454,37076.0
2020-04-29 10:10:00,141.76,142.3,141.64,141.75,45928.0,126.9021,127.3855,126.7947,126.8932,45928.0
2020-04-29 10:15:00,141.72,142.64,141.72,142.5,51847.0,126.8663,127.6899,126.8663,127.5646,51847.0
2020-04-29 10:20:00,142.51,142.77,142.32,142.46,22290.0,127.5735,127.8063,127.4035,127.5288,22290.0
2020-04-29 10:25:00,142.45,142.67,142.08,142.19,20599.0,127.5198,127.7168,127.1886,127.2871,20599.0
2020-04-29 10:30:00,142.21,142.68,142.05,142.37,26083.0,127.305,127.7257,127.1618,127.4482,26083.0
2020-04-29 10:35:00,142.43,142.64,142.02,142.02,16389.0,127.5019,127.6899,127.1349,127.1349,16389.0
2020-04-29 10:40:00,142.04,142.44,141.85,142.42,13887.0,127.1528,127.5109,126.9827,127.493,13887.0
2020-04-29 10:45:00,142.47,142.73,142.32,142.72,21581.0,127.5377,127.7705,127.4035,127.7615,21581.0
2020-04-29 10:50:00,142.72,143.0,142.72,142.77,25705.0,127.7615,128.0122,127.7615,127.8063,25705.0
2020-04-29 10:55:00,142.77,142.92,142.52,142.77,28845.0,127.8063,127.9406,127.5825,127.8063,28845.0
2020-04-29 11:00:00,142.77,143.68,142.74,143.59,40850.0,127.8063,128.6209,127.7794,128.5403,40850.0
2020-04-29 11:05:00,143.59,144.24,143.58,144.24,18522.0,128.5403,129.1222,128.5314,129.1222,18522.0
2020-04-29 11:10:00,144.2,144.95,144.15,144.79,17110.0,129.0864,129.7578,129.0417,129.6146,17110.0
2020-04-29 11:15:00,144.87,145.28,144.7,145.08,11794.0,129.6862,130.0532,129.534,129.8742,11794.0
2020-04-29 11:20:00,145.1,145.15,144.73,144.75,12495.0,129.8921,129.9368,129.5609,129.5788,12495.0
2020-04-29 11:25:00,144.75,144.96,144.48,144.59,13555.0,129.5788,129.7668,129.3371,129.4355,13555.0
2020-04-29 11:30:00,144.62,144.69,143.73,143.96,21907.0,129.4624,129.5251,128.6657,128.8716,21907.0
2020-04-29 11:35:00,144.04,144.36,144.02,144.33,9540.0,128.9432,129.2296,128.9253,129.2028,9540.0
2020-04-29 11:40:00,144.3,144.53,143.89,144.53,12184.0,129.1759,129.3818,128.8089,129.3818,12184.0
2020-04-29 11:45:00,144.49,144.57,144.09,144.41,17394.0,129.346,129.4176,128.9879,129.2744,17394.0
2020-04-29 11:50:00,144.45,144.62,143.96,144.53,21785.0,129.3102,129.4624,128.8716,129.3818,21785.0
2020-04-29 11:55:00,144.52,144.68,144.39,144.62,11086.0,129.3729,129.5161,129.2565,129.4624,11086.0
2020-04-29 12:00:00,144.57,144.62,144.35,144.36,9070.0,129.4176,129.4624,129.2207,129.2296,9070.0
2020-04-29 12:05:00,144.4,144.6,144.4,144.49,13744.0,129.2654,129.4445,129.2654,129.346,13744.0
2020-04-29 12:10:00,144.52,144.62,144.38,144.62,10944.0,129.3729,129.4624,129.2475,129.4624,10944.0
2020-04-29 12:15:00,144.55,144.62,144.35,144.45,10085.0,129.3997,129.4624,129.2207,129.3102,10085.0
2020-04-29 12:20:00,144.42,144.63,144.35,144.6,8913.0,129.2834,129.4713,129.2207,129.4445,8913.0
2020-04-29 12:25:00,144.53,144.66,144.39,144.56,11440.0,129.3818,129.4982,129.2565,129.4087,11440.0
2020-04-29 12:30:00,144.56,144.58,144.41,144.5,5926.0,129.4087,129.4266,129.2744,129.355,5926.0
2020-04-29 12:35:00,144.52,144.61,144.41,144.5,11780.0,129.3729,129.4534,129.2744,129.355,11780.0
2020-04-29 12:40:00,144.48,144.67,144.43,144.67,9013.0,129.3371,129.5071,129.2923,129.5071,9013.0
2020-04-29 12:45:00,144.7,144.88,144.68,144.81,22282.0,129.534,129.6951,129.5161,129.6325,22282.0
2020-04-29 12:50:00,144.88,145.04,144.85,144.97,19169.0,129.6951,129.8384,129.6683,129.7757,19169.0
2020-04-29 12:55:00,144.96,145.02,144.87,144.95,19239.0,129.7668,129.8205,129.6862,129.7578,19239.0
2020-04-29 13:00:00,144.91,145.04,144.91,145.0,13019.0,129.722,129.8384,129.722,129.8026,13019.0
2020-04-29 13:05:00,144.97,145.1,144.97,145.02,13893.0,129.7757,129.8921,129.7757,129.8205,13893.0
2020-04-29 13:10:00,145.01,145.02,144.6,144.63,16571.0,129.8115,129.8205,129.4445,129.4713,16571.0
2020-04-29 13:15:00,144.66,144.93,144.58,144.91,13733.0,129.4982,129.7399,129.4266,129.722,13733.0
2020-04-29 13:20:00,144.87,144.89,144.62,144.85,12970.0,129.6862,129.7041,129.4624,129.6683,12970.0
2020-04-29 13:25:00,144.88,145.14,144.88,145.07,9873.0,129.6951,129.9279,129.6951,129.8652,9873.0
2020-04-29 13:30:00,145.06,145.09,144.48,144.53,15887.0,129.8563,129.8831,129.3371,129.3818,15887.0
2020-04-29 13:35:00,144.56,145.08,144.56,145.04,12363.0,129.4087,129.8742,129.4087,129.8384,12363.0
2020-04-29 13:40:00,145.03,145.07,144.61,144.66,8657.0,129.8294,129.8652,129.4534,129.4982,8657.0
2020-04-29 13:45:00,144.71,144.81,144.53,144.72,14697.0,129.543,129.6325,129.3818,129.5519,14697.0
2020-04-29 13:50:00,144.7,145.06,144.68,145.06,12035.0,129.534,129.8563,129.5161,129.8563,12035.0
2020-04-29 13:55:00,145.09,145.22,144.96,145.08,7157.0,129.8831,129.9995,129.7668,129.8742,7157.0
2020-04-29 14:00:00,145.15,145.33,144.78,145.21,18447.0,129.9368,130.098,129.6056,129.9906,18447.0
2020-04-29 14:05:00,145.17,145.35,144.88,145.04,14451.0,129.9547,130.1159,129.6951,129.8384,14451.0
2020-04-29 14:10:00,145.05,145.16,144.97,145.16,17139.0,129.8473,129.9458,129.7757,129.9458,17139.0
2020-04-29 14:15:00,145.32,145.58,144.96,144.96,21902.0,130.089,130.3218,129.7668,129.7668,21902.0
2020-04-29 14:20:00,144.94,145.15,144.94,145.1,9264.0,129.7489,129.9368,129.7489,129.8921,9264.0
2020-04-29 14:25:00,145.07,145.55,145.01,145.33,12167.0,129.8652,130.2949,129.8115,130.098,12167.0
2020-04-29 14:30:00,145.4,145.5,144.92,144.92,12277.0,130.1606,130.2502,129.7309,129.7309,12277.0
2020-04-29 14:35:00,144.87,145.49,144.58,145.46,23740.0,129.6862,130.2412,129.4266,130.2143,23740.0
2020-04-29 14:40:00,145.37,145.68,145.22,145.66,11196.0,130.1338,130.4113,129.9995,130.3934,11196.0
2020-04-29 14:45:00,145.66,145.74,145.29,145.7,11156.0,130.3934,130.465,130.0622,130.4292,11156.0
2020-04-29 14:50:00,145.71,145.75,145.09,145.15,10698.0,130.4381,130.474,129.8831,129.9368,10698.0
2020-04-29 14:55:00,145.13,145.84,145.12,145.84,12766.0,129.9189,130.5545,129.91,130.5545,12766.0
2020-04-29 15:00:00,145.77,145.87,145.56,145.87,10907.0,130.4919,130.5814,130.3039,130.5814,10907.0
2020-04-29 15:05:00,145.92,146.12,145.71,146.04,11021.0,130.6261,130.8052,130.4381,130.7336,11021.0
2020-04-29 15:10:00,146.03,146.03,145.46,145.62,18906.0,130.7246,130.7246,130.2143,130.3576,18906.0
2020-04-29 15:15:00,145.63,145.67,145.35,145.6,15244.0,130.3665,130.4023,130.1159,130.3397,15244.0
2020-04-29 15:20:00,145.6,146.1,145.6,146.08,15660.0,130.3397,130.7873,130.3397,130.7694,15660.0
2020-04-29 15:25:00,146.01,146.12,145.8,145.96,14785.0,130.7067,130.8052,130.5187,130.6619,14785.0
2020-04-29 15:30:00,145.97,145.97,145.42,145.93,17670.0,130.6709,130.6709,130.1785,130.6351,17670.0
2020-04-29 15:35:00,145.89,145.97,145.7,145.85,14537.0,130.5993,130.6709,130.4292,130.5635,14537.0
2020-04-29 15:40:00,145.81,146.25,145.81,146.1,19891.0,130.5277,130.9216,130.5277,130.7873,19891.0
2020-04-29 15:45:00,146.06,146.11,145.83,145.87,18488.0,130.7515,130.7962,130.5456,130.5814,18488.0
2020-04-29 15:50:00,145.91,146.11,145.6,145.86,73536.0,130.6172,130.7962,130.3397,130.5724,73536.0
2020-04-29 15:55:00,145.85,145.9,145.57,145.84,114859.0,130.5635,130.6082,130.3128,130.5545,114859.0
2020-04-30 09:30:00,144.49,146.17,144.04,145.21,76441.0,129.346,130.8499,128.9432,129.9906,76441.0
2020-04-30 09:35:00,145.37,145.83,144.85,145.29,33232.0,130.1338,130.5456,129.6683,130.0622,33232.0
2020-04-30 09:40:00,145.39,145.39,144.05,144.27,33229.0,130.1517,130.1517,128.9521,129.1491,33229.0
2020-04-30 09:45:00,144.21,144.42,143.57,144.12,16086.0,129.0954,129.2834,128.5224,129.0148,16086.0
2020-04-30 09:50:00,144.14,144.38,144.09,144.25,28034.0,129.0327,129.2475,128.9879,129.1312,28034.0
2020-04-30 09:55:00,144.27,144.49,144.16,144.3,15813.0,129.1491,129.346,129.0506,129.1759,15813.0
2020-04-30 10:00:00,144.32,144.64,143.7,143.74,32342.0,129.1938,129.4803,128.6388,128.6746,32342.0
2020-04-30 10:05:00,143.72,144.35,143.59,144.13,23193.0,128.6567,129.2207,128.5403,129.0237,23193.0
2020-04-30 10:10:00,144.12,144.49,144.11,144.43,19048.0,129.0148,129.346,129.0058,129.2923,19048.0
2020-04-30 10:15:00,144.42,144.66,144.21,144.41,17749.0,129.2834,129.4982,129.0954,129.2744,17749.0
2020-04-30 10:20:00,144.43,144.46,144.19,144.25,26934.0,129.2923,129.3192,129.0775,129.1312,26934.0
2020-04-30 10:25:00,144.27,144.92,144.27,144.9,6226.0,129.1491,129.7309,129.1491,129.713,6226.0
2020-04-30 10:30:00,144.92,145.36,144.92,145.2,10816.0,129.7309,130.1248,129.7309,129.9816,10816.0
2020-04-30 10:35:00,145.29,145.41,145.19,145.19,7415.0,130.0622,130.1696,129.9726,129.9726,7415.0
2020-04-30 10:40:00,145.2,145.22,144.61,144.64,12411.0,129.9816,129.9995,129.4534,129.4803,12411.0
2020-04-30 10:45:00,144.69,145.23,144.63,145.17,11738.0,129.5251,130.0085,129.4713,129.9547,11738.0
2020-04-30 10:50:00,145.19,145.38,144.97,145.3,19590.0,129.9726,130.1427,129.7757,130.0711,19590.0
2020-04-30 10:55:00,145.35,145.9,145.35,145.77,14853.0,130.1159,130.6082,130.1159,130.4919,14853.0
2020-04-30 11:00:00,145.79,146.36,145.79,145.98,19782.0,130.5098,131.02,130.5098,130.6798,19782.0
2020-04-30 11:05:00,145.91,146.15,145.78,146.05,13210.0,130.6172,130.832,130.5008,130.7425,13210.0
2020-04-30 11:10:00,146.09,146.17,145.86,146.16,45247.0,130.7783,130.8499,130.5724,130.841,45247.0
2020-04-30 11:15:00,146.17,146.39,145.94,146.05,13922.0,130.8499,131.0469,130.644,130.7425,13922.0
2020-04-30 11:20:00,146.14,146.5,145.97,146.44,18191.0,130.8231,131.1453,130.6709,131.0916,18191.0
2020-04-30 11:25:00,146.37,146.9,146.25,146.68,32651.0,131.029,131.5034,130.9216,131.3065,32651.0
2020-04-30 11:30:00,146.68,147.08,146.55,146.81,16874.0,131.3065,131.6646,131.1901,131.4229,16874.0
2020-04-30 11:35:00,146.8,147.12,146.76,147.12,12312.0,131.4139,131.7004,131.3781,131.7004,12312.0
2020-04-30 11:40:00,147.13,147.32,146.82,147.03,18293.0,131.7093,131.8794,131.4318,131.6198,18293.0
2020-04-30 11:45:00,147.03,147.08,146.4,146.43,36147.0,131.6198,131.6646,131.0558,131.0827,36147.0
2020-04-30 11:50:00,146.41,146.53,145.54,145.66,12418.0,131.0648,131.1722,130.286,130.3934,12418.0
2020-04-30 11:55:00,145.66,146.11,145.55,145.55,32073.0,130.3934,130.7962,130.2949,130.2949,32073.0
2020-04-30 12:00:00,145.5,145.55,145.04,145.27,11016.0,130.2502,130.2949,129.8384,130.0443,11016.0
2020-04-30 12:05:00,145.29,145.59,145.19,145.42,6432.0,130.0622,130.3307,129.9726,130.1785,6432.0
2020-04-30 12:10:00,145.36,145.74,145.36,145.7,11231.0,130.1248,130.465,130.1248,130.4292,11231.0
2020-04-30 12:15:00,145.67,145.91,145.57,145.74,20402.0,130.4023,130.6172,130.3128,130.465,20402.0
2020-04-30 12:20:00,145.75,145.84,145.65,145.75,11780.0,130.474,130.5545,130.3844,130.474,11780.0
2020-04-30 12:25:00,145.7,145.88,145.62,145.62,10930.0,130.4292,130.5903,130.3576,130.3576,10930.0
2020-04-30 12:30:00,145.63,145.74,145.49,145.59,15128.0,130.3665,130.465,130.2412,130.3307,15128.0
2020-04-30 12:35:00,145.6,146.29,145.55,145.97,15683.0,130.3397,130.9574,130.2949,130.6709,15683.0
2020-04-30 12:40:00,146.02,146.21,146.0,146.03,9904.0,130.7157,130.8857,130.6978,130.7246,9904.0
2020-04-30 12:45:00,146.06,146.4,145.99,146.39,9988.0,130.7515,131.0558,130.6888,131.0469,9988.0
2020-04-30 12:50:00,146.49,146.49,146.3,146.34,7660.0,131.1364,131.1364,130.9663,131.0021,7660.0
2020-04-30 12:55:00,146.46,146.56,146.24,146.42,11840.0,131.1095,131.1991,130.9126,131.0737,11840.0
2020-04-30 13:00:00,146.39,146.39,145.87,145.87,7690.0,131.0469,131.0469,130.5814,130.5814,7690.0
2020-04-30 13:05:00,145.87,146.05,145.86,145.96,8505.0,130.5814,130.7425,130.5724,130.6619,8505.0
2020-04-30 13:10:00,145.94,146.5,145.81,146.41,8885.0,130.644,131.1453,130.5277,131.0648,8885.0
2020-04-30 13:15:00,146.44,146.5,146.21,146.22,7191.0,131.0916,131.1453,130.8857,130.8947,7191.0
2020-04-30 13:20:00,146.26,146.46,146.12,146.21,8269.0,130.9305,131.1095,130.8052,130.8857,8269.0
2020-04-30 13:25:00,146.22,146.23,146.0,146.0,7985.0,130.8947,130.9036,130.6978,130.6978,7985.0
2020-04-30 13:30:00,146.01,146.1,145.97,145.99,15101.0,130.7067,130.7873,130.6709,130.6888,15101.0
2020-04-30 13:35:00,146.02,146.17,145.97,146.01,12849.0,130.7157,130.8499,130.6709,130.7067,12849.0
2020-04-30 13:40:00,146.03,146.16,145.93,146.16,22810.0,130.7246,130.841,130.6351,130.841,22810.0
2020-04-30 13:45:00,146.15,146.37,146.08,146.32,8413.0,130.832,131.029,130.7694,130.9842,8413.0
2020-04-30 13:50:00,146.33,146.57,146.2,146.24,11081.0,130.9932,131.208,130.8768,130.9126,11081.0
2020-04-30 13:55:00,146.28,146.32,146.22,146.26,9445.0,130.9484,130.9842,130.8947,130.9305,9445.0
2020-04-30 14:00:00,146.27,146.78,146.27,146.73,16462.0,130.9395,131.396,130.9395,131.3512,16462.0
2020-04-30 14:05:00,146.74,146.8,146.57,146.7,9940.0,131.3602,131.4139,131.208,131.3244,9940.0
2020-04-30 14:10:00,146.65,146.9,146.55,146.89,19719.0,131.2796,131.5034,131.1901,131.4945,19719.0
2020-04-30 14:15:00,146.86,146.88,146.5,146.5,20110.0,131.4676,131.4855,131.1453,131.1453,20110.0
2020-04-30 14:20:00,146.52,146.59,146.38,146.43,16272.0,131.1633,131.2259,131.0379,131.0827,16272.0
2020-04-30 14:25:00,146.39,146.6,146.39,146.48,12196.0,131.0469,131.2349,131.0469,131.1274,12196.0
2020-04-30 14:30:00,146.45,146.62,146.34,146.4,16957.0,131.1006,131.2528,131.0021,131.0558,16957.0
2020-04-30 14:35:00,146.4,146.47,146.25,146.32,15136.0,131.0558,131.1185,130.9216,130.9842,15136.0
2020-04-30 14:40:00,146.32,146.44,146.19,146.31,23276.0,130.9842,131.0916,130.8678,130.9753,23276.0
2020-04-30 14:45:00,146.31,146.43,145.98,146.04,15485.0,130.9753,131.0827,130.6798,130.7336,15485.0
2020-04-30 14:50:00,146.06,146.14,145.93,146.0,26101.0,130.7515,130.8231,130.6351,130.6978,26101.0
2020-04-30 14:55:00,145.98,146.09,145.71,145.85,12747.0,130.6798,130.7783,130.4381,130.5635,12747.0
2020-04-30 15:00:00,145.85,145.86,145.48,145.62,25113.0,130.5635,130.5724,130.2323,130.3576,25113.0
2020-04-30 15:05:00,145.62,146.06,145.62,145.92,14417.0,130.3576,130.7515,130.3576,130.6261,14417.0
2020-04-30 15:10:00,145.95,146.08,145.91,146.08,10528.0,130.653,130.7694,130.6172,130.7694,10528.0
2020-04-30 15:15:00,146.17,146.63,146.16,146.46,15511.0,130.8499,131.2617,130.841,131.1095,15511.0
2020-04-30 15:20:00,146.5,146.77,146.47,146.66,11369.0,131.1453,131.387,131.1185,131.2886,11369.0
2020-04-30 15:25:00,146.69,146.73,146.41,146.46,13175.0,131.3154,131.3512,131.0648,131.1095,13175.0
2020-04-30 15:30:00,146.46,146.75,146.46,146.5,14130.0,131.1095,131.3691,131.1095,131.1453,14130.0
2020-04-30 15:35:00,146.5,146.53,146.05,146.18,13718.0,131.1453,131.1722,130.7425,130.8589,13718.0
2020-04-30 15:40:00,146.18,146.18,145.7,145.93,18812.0,130.8589,130.8589,130.4292,130.6351,18812.0
2020-04-30 15:45:00,145.94,146.01,145.66,145.67,29652.0,130.644,130.7067,130.3934,130.4023,29652.0
2020-04-30 15:50:00,145.66,146.82,145.45,146.74,83244.0,130.3934,131.4318,130.2054,131.3602,83244.0
2020-04-30 15:55:00,146.66,146.98,146.48,146.69,122558.0,131.2886,131.575,131.1274,131.3154,122558.0
2020-05-01 09:30:00,143.17,143.76,142.89,143.12,43834.0,128.1644,128.6925,127.9137,128.1196,43834.0
2020-05-01 09:35:00,143.12,143.28,142.75,142.83,33675.0,128.1196,128.2628,127.7884,127.86,33675.0
2020-05-01 09:40:00,142.82,143.0,142.42,142.74,24518.0,127.851,128.0122,127.493,127.7794,24518.0
2020-05-01 09:45:00,142.74,143.08,142.65,142.99,14853.0,127.7794,128.0838,127.6989,128.0032,14853.0
2020-05-01 09:50:00,143.01,143.38,142.81,143.08,20186.0,128.0211,128.3524,127.8421,128.0838,20186.0
2020-05-01 09:55:00,143.0,143.39,142.89,143.02,10673.0,128.0122,128.3613,127.9137,128.0301,10673.0
2020-05-01 10:00:00,143.24,143.56,143.01,143.41,24673.0,128.227,128.5135,128.0211,128.3792,24673.0
2020-05-01 10:05:00,143.34,143.55,143.04,143.08,14139.0,128.3165,128.5045,128.048,128.0838,14139.0
2020-05-01 10:10:00,143.1,143.35,142.8,143.29,21768.0,128.1017,128.3255,127.8331,128.2718,21768.0
2020-05-01 10:15:00,143.34,143.44,143.14,143.19,16605.0,128.3165,128.4061,128.1375,128.1823,16605.0
2020-05-01 10:20:00,143.24,143.5,143.18,143.31,22671.0,128.227,128.4598,128.1733,128.2897,22671.0
2020-05-01 10:25:00,143.31,143.64,143.3,143.64,11533.0,128.2897,128.5851,128.2807,128.5851,11533.0
2020-05-01 10:30:00,143.69,143.82,143.33,143.63,12411.0,128.6299,128.7462,128.3076,128.5762,12411.0
2020-05-01 10:35:00,143.61,144.11,143.61,144.04,13987.0,128.5582,129.0058,128.5582,128.9432,13987.0
2020-05-01 10:40:00,144.08,144.23,143.89,143.99,20895.0,128.979,129.1133,128.8089,128.8984,20895.0
2020-05-01 10:45:00,143.91,144.38,143.91,144.28,18655.0,128.8268,129.2475,128.8268,129.158,18655.0
2020-05-01 10:50:00,144.25,144.61,144.21,144.25,27702.0,129.1312,129.4534,129.0954,129.1312,27702.0
2020-05-01 10:55:00,144.26,144.7,144.26,144.59,22787.0,129.1401,129.534,129.1401,129.4355,22787.0
2020-05-01 11:00:00,144.55,144.55,144.18,144.23,17266.0,129.3997,129.3997,129.0685,129.1133,17266.0
2020-05-01 11:05:00,144.23,144.39,144.1,144.33,38060.0,129.1133,129.2565,128.9969,129.2028,38060.0
2020-05-01 11:10:00,144.32,144.4,144.22,144.35,31049.0,129.1938,129.2654,129.1043,129.2207,31049.0
2020-05-01 11:15:00,144.36,144.38,144.05,144.19,53431.0,129.2296,129.2475,128.9521,129.0775,53431.0
2020-05-01 11:20:00,144.2,144.38,144.14,144.23,38094.0,129.0864,129.2475,129.0327,129.1133,38094.0
2020-05-01 11:25:00,144.24,144.34,143.44,143.71,11845.0,129.1222,129.2117,128.4061,128.6478,11845.0
2020-05-01 11:30:00,143.67,143.69,143.23,143.31,14831.0,128.612,128.6299,128.2181,128.2897,14831.0
2020-05-01 11:35:00,143.35,143.54,143.15,143.43,11750.0,128.3255,128.4956,128.1465,128.3971,11750.0
2020-05-01 11:40:00,143.38,143.44,143.12,143.12,9059.0,128.3524,128.4061,128.1196,128.1196,9059.0
2020-05-01 11:45:00,143.13,143.13,142.72,142.73,10129.0,128.1286,128.1286,127.7615,127.7705,10129.0
2020-05-01 11:50:00,142.77,142.78,142.44,142.52,17966.0,127.8063,127.8152,127.5109,127.5825,17966.0
2020-05-01 11:55:00,142.57,142.76,142.28,142.6,26302.0,127.6273,127.7973,127.3676,127.6541,26302.0
2020-05-01 12:00:00,142.6,142.6,142.01,142.2,16514.0,127.6541,127.6541,127.1259,127.296,16514.0
2020-05-01 12:05:00,142.18,142.42,142.02,142.1,17154.0,127.2781,127.493,127.1349,127.2065,17154.0
2020-05-01 12:10:00,142.16,142.28,142.08,142.14,11432.0,127.2602,127.3676,127.1886,127.2423,11432.0
2020-05-01 12:15:00,142.11,142.23,141.95,142.1,12541.0,127.2155,127.3229,127.0722,127.2065,12541.0
2020-05-01 12:20:00,142.11,142.29,142.0,142.03,11261.0,127.2155,127.3766,127.117,127.1438,11261.0
2020-05-01 12:25:00,142.1,142.18,141.79,141.79,9777.0,127.2065,127.2781,126.929,126.929,9777.0
2020-05-01 12:30:00,141.75,142.15,141.67,142.12,11253.0,126.8932,127.2513,126.8216,127.2244,11253.0
2020-05-01 12:35:00,142.14,142.14,141.62,141.74,11100.0,127.2423,127.2423,126.7768,126.8842,11100.0
2020-05-01 12:40:00,141.63,141.72,141.26,141.32,14427.0,126.7858,126.8663,126.4546,126.5083,14427.0
2020-05-01 12:45:00,141.34,141.73,141.33,141.67,24298.0,126.5262,126.8753,126.5172,126.8216,24298.0
2020-05-01 12:50:00,141.68,141.76,141.34,141.34,11839.0,126.8305,126.9021,126.5262,126.5262,11839.0
2020-05-01 12:55:00,141.31,141.62,141.25,141.49,19353.0,126.4993,126.7768,126.4456,126.6604,19353.0
2020-05-01 13:00:00,141.51,141.6,141.29,141.36,10307.0,126.6783,126.7589,126.4814,126.5441,10307.0
2020-05-01 13:05:00,141.34,141.34,140.92,141.0,16174.0,126.5262,126.5262,126.1502,126.2218,16174.0
2020-05-01 13:10:00,140.97,141.17,140.81,140.81,13769.0,126.1949,126.374,126.0517,126.0517,13769.0
2020-05-01 13:15:00,140.81,140.88,140.51,140.76,20630.0,126.0517,126.1144,125.7832,126.007,20630.0
2020-05-01 13:20:00,140.73,140.95,140.61,140.64,7950.0,125.9801,126.177,125.8727,125.8995,7950.0
2020-05-01 13:25:00,140.53,140.79,140.53,140.64,11029.0,125.8011,126.0338,125.8011,125.8995,11029.0
2020-05-01 13:30:00,140.57,140.65,140.25,140.3,17281.0,125.8369,125.9085,125.5504,125.5952,17281.0
2020-05-01 13:35:00,140.33,140.49,140.1,140.44,33655.0,125.622,125.7653,125.4161,125.7205,33655.0
2020-05-01 13:40:00,140.4,140.73,140.39,140.57,23316.0,125.6847,125.9801,125.6757,125.8369,23316.0
2020-05-01 13:45:00,140.51,140.76,140.33,140.45,17048.0,125.7832,126.007,125.622,125.7294,17048.0
2020-05-01 13:50:00,140.44,140.5,140.04,140.07,13433.0,125.7205,125.7742,125.3624,125.3893,13433.0
2020-05-01 13:55:00,140.02,140.15,139.88,139.98,18533.0,125.3445,125.4609,125.2192,125.3087,18533.0
2020-05-01 14:00:00,139.95,140.31,139.69,140.31,17512.0,125.2819,125.6041,125.0491,125.6041,17512.0
2020-05-01 14:05:00,140.31,140.35,139.94,140.02,14246.0,125.6041,125.6399,125.2729,125.3445,14246.0
2020-05-01 14:10:00,140.0,140.07,139.78,139.82,14088.0,125.3266,125.3893,125.1297,125.1655,14088.0
2020-05-01 14:15:00,139.85,140.08,139.75,140.03,14396.0,125.1923,125.3982,125.1028,125.3535,14396.0
2020-05-01 14:20:00,140.05,140.22,140.01,140.18,10294.0,125.3714,125.5236,125.3356,125.4877,10294.0
2020-05-01 14:25:00,140.15,140.17,139.7,139.74,16300.0,125.4609,125.4788,125.0581,125.0939,16300.0
2020-05-01 14:30:00,139.7,139.82,139.46,139.61,22379.0,125.0581,125.1655,124.8432,124.9775,22379.0
2020-05-01 14:35:00,139.64,139.77,139.56,139.65,12641.0,125.0043,125.1207,124.9327,125.0133,12641.0
2020-05-01 14:40:00,139.6,139.84,139.48,139.79,18544.0,124.9685,125.1834,124.8611,125.1386,18544.0
2020-05-01 14:45:00,139.71,139.93,139.69,139.92,18000.0,125.067,125.2639,125.0491,125.255,18000.0
2020-05-01 14:50:00,139.89,139.91,139.59,139.79,18887.0,125.2281,125.246,124.9596,125.1386,18887.0
2020-05-01 14:55:00,139.82,140.12,139.77,140.1,16225.0,125.1655,125.434,125.1207,125.4161,16225.0
2020-05-01 15:00:00,140.06,140.42,139.98,139.98,25535.0,125.3803,125.7026,125.3087,125.3087,25535.0
2020-05-01 15:05:00,139.96,140.2,139.91,140.17,21539.0,125.2908,125.5057,125.246,125.4788,21539.0
2020-05-01 15:10:00,140.13,140.54,140.09,140.47,16322.0,125.443,125.81,125.4072,125.7474,16322.0
2020-05-01 15:15:00,140.49,140.88,140.49,140.79,19693.0,125.7653,126.1144,125.7653,126.0338,19693.0
2020-05-01 15:20:00,140.84,140.85,140.49,140.5,21571.0,126.0786,126.0875,125.7653,125.7742,21571.0
2020-05-01 15:25:00,140.48,140.57,140.37,140.42,16347.0,125.7563,125.8369,125.6578,125.7026,16347.0
2020-05-01 15:30:00,140.43,140.52,140.13,140.13,16985.0,125.7115,125.7921,125.443,125.443,16985.0
2020-05-01 15:35:00,140.07,140.43,140.05,140.28,28070.0,125.3893,125.7115,125.3714,125.5773,28070.0
2020-05-01 15:40:00,140.31,140.5,140.27,140.47,30546.0,125.6041,125.7742,125.5683,125.7474,30546.0
2020-05-01 15:45:00,140.45,140.65,140.24,140.54,46944.0,125.7294,125.9085,125.5415,125.81,46944.0
2020-05-01 15:50:00,140.54,140.54,139.82,139.86,95567.0,125.81,125.81,125.1655,125.2013,95567.0
2020-05-01 15:55:00,139.9,140.62,139.89,140.43,152217.0,125.2371,125.8816,125.2281,125.7115,152217.0
2020-05-04 09:30:00,139.37,139.37,138.44,138.93,29863.0,124.7626,124.7626,123.9301,124.3688,29863.0
2020-05-04 09:35:00,138.94,139.08,138.39,138.8,5673.0,124.3777,124.503,123.8854,124.2524,5673.0
2020-05-04 09:40:00,138.71,139.73,138.64,139.6,16545.0,124.1718,125.0849,124.1092,124.9685,16545.0
2020-05-04 09:45:00,139.53,139.85,139.33,139.53,15594.0,124.9059,125.1923,124.7268,124.9059,15594.0
2020-05-04 09:50:00,139.58,140.55,139.58,140.48,9340.0,124.9506,125.819,124.9506,125.7563,9340.0
2020-05-04 09:55:00,140.47,140.79,140.4,140.54,15056.0,125.7474,126.0338,125.6847,125.81,15056.0
2020-05-04 10:00:00,140.65,140.98,140.3,140.96,16145.0,125.9085,126.2039,125.5952,126.186,16145.0
2020-05-04 10:05:00,140.96,141.05,140.5,140.6,6477.0,126.186,126.2666,125.7742,125.8637,6477.0
2020-05-04 10:10:00,140.61,140.87,140.52,140.69,7634.0,125.8727,126.1054,125.7921,125.9443,7634.0
2020-05-04 10:15:00,140.67,141.22,140.67,141.15,8361.0,125.9264,126.4187,125.9264,126.3561,8361.0
2020-05-04 10:20:00,141.15,141.17,140.74,140.75,8462.0,126.3561,126.374,125.9891,125.998,8462.0
2020-05-04 10:25:00,140.82,141.15,140.73,141.0,18410.0,126.0607,126.3561,125.9801,126.2218,18410.0
2020-05-04 10:30:00,140.93,141.1,140.7,140.77,6501.0,126.1591,126.3113,125.9532,126.0159,6501.0
2020-05-04 10:35:00,140.79,141.43,140.79,141.38,14063.0,126.0338,126.6067,126.0338,126.562,14063.0
2020-05-04 10:40:00,141.35,141.55,141.26,141.55,9138.0,126.5351,126.7142,126.4546,126.7142,9138.0
2020-05-04 10:45:00,141.56,141.86,141.31,141.5,27246.0,126.7231,126.9917,126.4993,126.6694,27246.0
2020-05-04 10:50:00,141.49,142.09,141.36,141.91,28000.0,126.6604,127.1976,126.5441,127.0364,28000.0
2020-05-04 10:55:00,141.91,142.08,141.77,141.93,72382.0,127.0364,127.1886,126.9111,127.0543,72382.0
2020-05-04 11:00:00,141.89,142.14,141.81,142.06,20530.0,127.0185,127.2423,126.9469,127.1707,20530.0
2020-05-04 11:05:00,142.04,142.41,141.99,142.34,8106.0,127.1528,127.484,127.108,127.4214,8106.0
2020-05-04 11:10:00,142.37,142.57,142.28,142.4,12724.0,127.4482,127.6273,127.3676,127.4751,12724.0
2020-05-04 11:15:00,142.46,142.66,142.38,142.57,8821.0,127.5288,127.7078,127.4572,127.6273,8821.0
2020-05-04 11:20:00,142.72,143.06,142.61,143.0,10113.0,127.7615,128.0659,127.6631,128.0122,10113.0
2020-05-04 11:25:00,142.97,143.02,142.56,142.56,9842.0,127.9853,128.0301,127.6183,127.6183,9842.0
2020-05-04 11:30:00,142.63,142.92,142.48,142.73,10856.0,127.681,127.9406,127.5467,127.7705,10856.0
2020-05-04 11:35:00,142.7,143.33,142.7,143.22,18444.0,127.7436,128.3076,127.7436,128.2091,18444.0
2020-05-04 11:40:00,143.26,143.5,143.2,143.32,14253.0,128.2449,128.4598,128.1912,128.2986,14253.0
2020-05-04 11:45:00,143.4,143.41,142.76,142.81,38830.0,128.3703,128.3792,127.7973,127.8421,38830.0
2020-05-04 11:50:00,142.79,142.86,142.67,142.72,37734.0,127.8242,127.8869,127.7168,127.7615,37734.0
2020-05-04 11:55:00,142.72,143.16,142.6,142.86,37985.0,127.7615,128.1554,127.6541,127.8869,37985.0
2020-05-04 12:00:00,142.87,143.36,142.82,143.2,10216.0,127.8958,128.3345,127.851,128.1912,10216.0
2020-05-04 12:05:00,143.19,143.45,143.11,143.36,13547.0,128.1823,128.415,128.1107,128.3345,13547.0
2020-05-04 12:10:00,143.33,143.33,143.01,143.01,11177.0,128.3076,128.3076,128.0211,128.0211,11177.0
2020-05-04 12:15:00,142.98,143.08,142.74,142.81,11990.0,127.9943,128.0838,127.7794,127.8421,11990.0
2020-05-04 12:20:00,142.8,142.99,142.8,142.94,14114.0,127.8331,128.0032,127.8331,127.9585,14114.0
2020-05-04 12:25:00,142.93,143.08,142.9,143.08,8872.0,127.9495,128.0838,127.9227,128.0838,8872.0
2020-05-04 12:30:00,143.14,143.19,142.76,142.77,7708.0,128.1375,128.1823,127.7973,127.8063,7708.0
2020-05-04 12:35:00,142.79,142.85,142.45,142.51,9959.0,127.8242,127.8779,127.5198,127.5735,9959.0
2020-05-04 12:40:00,142.53,142.92,142.5,142.85,19142.0,127.5914,127.9406,127.5646,127.8779,19142.0
2020-05-04 12:45:00,142.84,142.86,142.65,142.65,17685.0,127.869,127.8869,127.6989,127.6989,17685.0
2020-05-04 12:50:00,142.59,142.86,142.56,142.57,8172.0,127.6452,127.8869,127.6183,127.6273,8172.0
2020-05-04 12:55:00,142.53,142.93,142.5,142.83,16116.0,127.5914,127.9495,127.5646,127.86,16116.0
2020-05-04 13:00:00,142.86,143.05,142.79,142.86,33745.0,127.8869,128.0569,127.8242,127.8869,33745.0
2020-05-04 13:05:00,142.85,142.88,142.75,142.81,6309.0,127.8779,127.9048,127.7884,127.8421,6309.0
2020-05-04 13:10:00,142.69,142.8,142.54,142.78,23513.0,127.7347,127.8331,127.6004,127.8152,23513.0
2020-05-04 13:15:00,142.8,143.11,142.46,142.78,54226.0,127.8331,128.1107,127.5288,127.8152,54226.0
2020-05-04 13:20:00,142.78,142.94,142.71,142.86,23106.0,127.8152,127.9585,127.7526,127.8869,23106.0
2020-05-04 13:25:00,142.83,142.97,142.82,142.93,13357.0,127.86,127.9853,127.851,127.9495,13357.0
2020-05-04 13:30:00,142.93,142.93,142.65,142.89,26908.0,127.9495,127.9495,127.6989,127.9137,26908.0
2020-05-04 13:35:00,142.93,143.04,142.89,142.98,11158.0,127.9495,128.048,127.9137,127.9943,11158.0
2020-05-04 13:40:00,142.99,143.06,142.8,142.86,9100.0,128.0032,128.0659,127.8331,127.8869,9100.0
2020-05-04 13:45:00,142.89,143.02,142.82,143.02,8601.0,127.9137,128.0301,127.851,128.0301,8601.0
2020-05-04 13:50:00,142.99,143.49,142.96,143.45,21562.0,128.0032,128.4508,127.9764,128.415,21562.0
2020-05-04 13:55:00,143.47,144.26,143.43,144.18,61782.0,128.4329,129.1401,128.3971,129.0685,61782.0
2020-05-04 14:00:00,144.12,144.34,144.04,144.22,48786.0,129.0148,129.2117,128.9432,129.1043,48786.0
2020-05-04 14:05:00,144.25,144.31,143.84,143.84,29498.0,129.1312,129.1849,128.7641,128.7641,29498.0
2020-05-04 14:10:00,143.84,144.01,143.72,143.77,13719.0,128.7641,128.9163,128.6567,128.7015,13719.0
2020-05-04 14:15:00,143.72,143.76,143.51,143.62,10617.0,128.6567,128.6925,128.4687,128.5672,10617.0
2020-05-04 14:20:00,143.58,143.59,143.42,143.54,9879.0,128.5314,128.5403,128.3882,128.4956,9879.0
2020-05-04 14:25:00,143.52,143.53,143.37,143.5,13307.0,128.4777,128.4866,128.3434,128.4598,13307.0
2020-05-04 14:30:00,143.5,143.67,143.38,143.39,13068.0,128.4598,128.612,128.3524,128.3613,13068.0
2020-05-04 14:35:00,143.38,143.58,143.35,143.52,20655.0,128.3524,128.5314,128.3255,128.4777,20655.0
2020-05-04 14:40:00,143.53,143.7,143.49,143.54,8627.0,128.4866,128.6388,128.4508,128.4956,8627.0
2020-05-04 14:45:00,143.53,143.81,143.48,143.7,18496.0,128.4866,128.7373,128.4419,128.6388,18496.0
2020-05-04 14:50:00,143.72,144.01,143.7,143.87,15421.0,128.6567,128.9163,128.6388,128.791,15421.0
2020-05-04 14:55:00,143.9,144.22,143.8,144.16,17509.0,128.8179,129.1043,128.7283,129.0506,17509.0
2020-05-04 15:00:00,144.12,144.14,143.97,144.06,14658.0,129.0148,129.0327,128.8805,128.9611,14658.0
2020-05-04 15:05:00,144.05,144.1,143.97,144.05,14147.0,128.9521,128.9969,128.8805,128.9521,14147.0
2020-05-04 15:10:00,144.05,144.29,143.99,144.12,19194.0,128.9521,129.167,128.8984,129.0148,19194.0
2020-05-04 15:15:00,144.07,144.4,144.07,144.38,11153.0,128.97,129.2654,128.97,129.2475,11153.0
2020-05-04 15:20:00,144.38,144.62,144.37,144.49,23131.0,129.2475,129.4624,129.2386,129.346,23131.0
2020-05-04 15:25:00,144.45,144.58,144.45,144.48,20231.0,129.3102,129.4266,129.3102,129.3371,20231.0
2020-05-04 15:30:00,144.47,144.56,144.25,144.41,33593.0,129.3281,129.4087,129.1312,129.2744,33593.0
2020-05-04 15:35:00,144.41,144.53,144.3,144.44,26993.0,129.2744,129.3818,129.1759,129.3013,26993.0
2020-05-04 15:40:00,144.46,144.58,144.44,144.49,26114.0,129.3192,129.4266,129.3013,129.346,26114.0
2020-05-04 15:45:00,144.47,144.61,144.34,144.61,44822.0,129.3281,129.4534,129.2117,129.4534,44822.0
2020-05-04 15:50:00,144.58,144.64,144.05,144.36,123653.0,129.4266,129.4803,128.9521,129.2296,123653.0
2020-05-04 15:55:00,144.34,144.53,144.21,144.42,95092.0,129.2117,129.3818,129.0954,129.2834,95092.0
2020-05-05 09:30:00,145.56,145.97,144.82,145.2,33900.0,130.3039,130.6709,129.6414,129.9816,33900.0
2020-05-05 09:35:00,145.26,145.81,145.11,145.26,7771.0,130.0353,130.5277,129.901,130.0353,7771.0
2020-05-05 09:40:00,145.33,146.01,145.33,145.82,15820.0,130.098,130.7067,130.098,130.5366,15820.0
2020-05-05 09:45:00,145.89,146.8,145.7,146.78,11285.0,130.5993,131.4139,130.4292,131.396,11285.0
2020-05-05 09:50:00,146.89,147.29,146.88,147.1,11570.0,131.4945,131.8525,131.4855,131.6825,11570.0
2020-05-05 09:55:00,147.09,147.77,147.0,147.22,21896.0,131.6735,132.2822,131.5929,131.7899,21896.0
2020-05-05 10:00:00,147.33,147.54,146.72,146.74,6179.0,131.8884,132.0763,131.3423,131.3602,6179.0
2020-05-05 10:05:00,146.63,147.01,146.57,146.93,28478.0,131.2617,131.6019,131.208,131.5303,28478.0
2020-05-05 10:10:00,146.97,146.98,146.43,146.79,19131.0,131.5661,131.575,131.0827,131.405,19131.0
2020-05-05 10:15:00,146.8,147.03,146.73,146.79,8955.0,131.4139,131.6198,131.3512,131.405,8955.0
2020-05-05 10:20:00,146.75,146.9,146.61,146.71,6961.0,131.3691,131.5034,131.2438,131.3333,6961.0
2020-05-05 10:25:00,146.65,146.65,146.21,146.27,9002.0,131.2796,131.2796,130.8857,130.9395,9002.0
2020-05-05 10:30:00,146.26,146.83,146.25,146.83,8088.0,130.9305,131.4408,130.9216,131.4408,8088.0
2020-05-05 10:35:00,146.78,146.81,146.66,146.79,7298.0,131.396,131.4229,131.2886,131.405,7298.0
2020-05-05 10:40:00,146.8,146.92,146.64,146.88,10189.0,131.4139,131.5213,131.2707,131.4855,10189.0
2020-05-05 10:45:00,146.84,147.25,146.81,147.05,15534.0,131.4497,131.8167,131.4229,131.6377,15534.0
2020-05-05 10:50:00,147.21,147.46,147.13,147.41,12637.0,131.7809,132.0047,131.7093,131.96,12637.0
2020-05-05 10:55:00,147.41,147.63,147.39,147.45,15745.0,131.96,132.1569,131.9421,131.9958,15745.0
2020-05-05 11:00:00,147.48,147.52,147.06,147.11,6817.0,132.0226,132.0584,131.6467,131.6914,6817.0
2020-05-05 11:05:00,147.05,147.11,146.89,147.03,7845.0,131.6377,131.6914,131.4945,131.6198,7845.0
2020-05-05 11:10:00,146.98,147.12,146.87,146.94,7809.0,131.575,131.7004,131.4766,131.5392,7809.0
2020-05-05 11:15:00,146.86,146.97,146.73,146.97,4263.0,131.4676,131.5661,131.3512,131.5661,4263.0
2020-05-05 11:20:00,147.0,147.48,146.85,147.46,8485.0,131.5929,132.0226,131.4587,132.0047,8485.0
2020-05-05 11:25:00,147.46,147.51,147.23,147.33,5554.0,132.0047,132.0495,131.7988,131.8884,5554.0
2020-05-05 11:30:00,147.37,147.45,147.23,147.23,11914.0,131.9242,131.9958,131.7988,131.7988,11914.0
2020-05-05 11:35:00,147.23,147.35,147.06,147.08,5681.0,131.7988,131.9063,131.6467,131.6646,5681.0
2020-05-05 11:40:00,147.08,147.43,147.06,147.31,6425.0,131.6646,131.9779,131.6467,131.8705,6425.0
2020-05-05 11:45:00,147.32,147.32,147.05,147.08,5638.0,131.8794,131.8794,131.6377,131.6646,5638.0
2020-05-05 11:50:00,147.1,147.17,146.98,146.98,13042.0,131.6825,131.7451,131.575,131.575,13042.0
2020-05-05 11:55:00,147.02,147.2,146.97,147.19,6474.0,131.6108,131.772,131.5661,131.763,6474.0
2020-05-05 12:00:00,147.22,147.37,147.16,147.27,12630.0,131.7899,131.9242,131.7362,131.8346,12630.0
2020-05-05 12:05:00,147.25,147.36,147.24,147.29,6085.0,131.8167,131.9152,131.8078,131.8525,6085.0
2020-05-05 12:10:00,147.25,147.36,147.19,147.3,7957.0,131.8167,131.9152,131.763,131.8615,7957.0
2020-05-05 12:15:00,147.27,147.42,147.27,147.39,6054.0,131.8346,131.9689,131.8346,131.9421,6054.0
2020-05-05 12:20:00,147.35,147.42,147.21,147.22,10765.0,131.9063,131.9689,131.7809,131.7899,10765.0
2020-05-05 12:25:00,147.19,147.19,146.98,147.03,4439.0,131.763,131.763,131.575,131.6198,4439.0
2020-05-05 12:30:00,147.0,147.08,146.88,146.88,4913.0,131.5929,131.6646,131.4855,131.4855,4913.0
2020-05-05 12:35:00,146.85,146.98,146.75,146.97,12132.0,131.4587,131.575,131.3691,131.5661,12132.0
2020-05-05 12:40:00,146.94,146.96,146.82,146.9,5630.0,131.5392,131.5571,131.4318,131.5034,5630.0
2020-05-05 12:45:00,146.96,146.97,146.74,146.75,3188.0,131.5571,131.5661,131.3602,131.3691,3188.0
2020-05-05 12:50:00,146.74,146.97,146.69,146.89,6798.0,131.3602,131.5661,131.3154,131.4945,6798.0
2020-05-05 12:55:00,146.89,146.95,146.81,146.93,4322.0,131.4945,131.5482,131.4229,131.5303,4322.0
2020-05-05 13:00:00,146.91,147.15,146.91,146.96,9806.0,131.5124,131.7272,131.5124,131.5571,9806.0
2020-05-05 13:05:00,147.01,147.09,146.97,146.99,20404.0,131.6019,131.6735,131.5661,131.584,20404.0
2020-05-05 13:10:00,147.01,147.15,146.83,147.15,11888.0,131.6019,131.7272,131.4408,131.7272,11888.0
2020-05-05 13:15:00,147.15,147.41,147.15,147.22,11590.0,131.7272,131.96,131.7272,131.7899,11590.0
2020-05-05 13:20:00,147.2,147.25,146.99,147.2,8441.0,131.772,131.8167,131.584,131.772,8441.0
2020-05-05 13:25:00,147.19,147.73,147.19,147.64,20770.0,131.763,132.2464,131.763,132.1659,20770.0
2020-05-05 13:30:00,147.69,147.71,147.54,147.63,5602.0,132.2106,132.2285,132.0763,132.1569,5602.0
2020-05-05 13:35:00,147.62,147.62,147.37,147.41,3050.0,132.148,132.148,131.9242,131.96,3050.0
2020-05-05 13:40:00,147.39,147.39,147.13,147.21,8124.0,131.9421,131.9421,131.7093,131.7809,8124.0
2020-05-05 13:45:00,147.26,147.4,147.23,147.37,4741.0,131.8257,131.951,131.7988,131.9242,4741.0
2020-05-05 13:50:00,147.36,147.52,147.25,147.45,7394.0,131.9152,132.0584,131.8167,131.9958,7394.0
2020-05-05 13:55:00,147.43,147.49,147.14,147.25,4110.0,131.9779,132.0316,131.7183,131.8167,4110.0
2020-05-05 14:00:00,147.23,147.28,147.14,147.25,4247.0,131.7988,131.8436,131.7183,131.8167,4247.0
2020-05-05 14:05:00,147.22,147.31,147.17,147.18,6783.0,131.7899,131.8705,131.7451,131.7541,6783.0
2020-05-05 14:10:00,147.19,147.31,147.06,147.29,7930.0,131.763,131.8705,131.6467,131.8525,7930.0
2020-05-05 14:15:00,147.28,147.3,147.17,147.24,9783.0,131.8436,131.8615,131.7451,131.8078,9783.0
2020-05-05 14:20:00,147.29,147.29,147.2,147.29,6718.0,131.8525,131.8525,131.772,131.8525,6718.0
2020-05-05 14:25:00,147.31,147.38,147.28,147.29,6450.0,131.8705,131.9331,131.8436,131.8525,6450.0
2020-05-05 14:30:00,147.24,147.32,146.98,147.02,7421.0,131.8078,131.8794,131.575,131.6108,7421.0
2020-05-05 14:35:00,147.0,147.09,146.96,147.02,8127.0,131.5929,131.6735,131.5571,131.6108,8127.0
2020-05-05 14:40:00,146.99,147.03,146.82,147.0,9068.0,131.584,131.6198,131.4318,131.5929,9068.0
2020-05-05 14:45:00,147.0,147.06,146.92,147.03,14781.0,131.5929,131.6467,131.5213,131.6198,14781.0
2020-05-05 14:50:00,147.05,147.21,147.04,147.09,13393.0,131.6377,131.7809,131.6288,131.6735,13393.0
2020-05-05 14:55:00,147.1,147.39,147.07,147.37,10193.0,131.6825,131.9421,131.6556,131.9242,10193.0
2020-05-05 15:00:00,147.35,147.38,147.27,147.36,7110.0,131.9063,131.9331,131.8346,131.9152,7110.0
2020-05-05 15:05:00,147.37,147.38,147.15,147.31,11719.0,131.9242,131.9331,131.7272,131.8705,11719.0
2020-05-05 15:10:00,147.29,147.42,147.27,147.37,8380.0,131.8525,131.9689,131.8346,131.9242,8380.0
2020-05-05 15:15:00,147.33,147.35,146.73,146.79,20210.0,131.8884,131.9063,131.3512,131.405,20210.0
2020-05-05 15:20:00,146.78,146.91,146.51,146.83,17074.0,131.396,131.5124,131.1543,131.4408,17074.0
2020-05-05 15:25:00,146.8,146.92,146.3,146.49,27676.0,131.4139,131.5213,130.9663,131.1364,27676.0
2020-05-05 15:30:00,146.46,146.59,146.2,146.32,23586.0,131.1095,131.2259,130.8768,130.9842,23586.0
2020-05-05 15:35:00,146.28,146.5,145.98,146.25,29759.0,130.9484,131.1453,130.6798,130.9216,29759.0
2020-05-05 15:40:00,146.22,146.32,145.68,146.05,26867.0,130.8947,130.9842,130.4113,130.7425,26867.0
2020-05-05 15:45:00,146.01,146.07,145.7,145.85,42047.0,130.7067,130.7604,130.4292,130.5635,42047.0
2020-05-05 15:50:00,145.88,146.4,145.88,146.07,79946.0,130.5903,131.0558,130.5903,130.7604,79946.0
2020-05-05 15:55:00,146.05,146.11,145.69,145.83,98557.0,130.7425,130.7962,130.4202,130.5456,98557.0
2020-05-06 09:30:00,143.13,146.35,143.13,144.51,79771.0,128.1286,131.0111,128.1286,129.3639,79771.0
2020-05-06 09:35:00,144.42,144.91,144.35,144.56,11838.0,129.2834,129.722,129.2207,129.4087,11838.0
2020-05-06 09:40:00,144.55,145.66,144.52,145.28,9496.0,129.3997,130.3934,129.3729,130.0532,9496.0
2020-05-06 09:45:00,145.08,145.52,144.93,145.35,6179.0,129.8742,130.2681,129.7399,130.1159,6179.0
2020-05-06 09:50:00,145.26,145.44,145.04,145.04,5414.0,130.0353,130.1964,129.8384,129.8384,5414.0
2020-05-06 09:55:00,144.73,144.89,144.31,144.45,18689.0,129.5609,129.7041,129.1849,129.3102,18689.0
2020-05-06 10:00:00,144.29,144.37,143.25,143.25,35783.0,129.167,129.2386,128.236,128.236,35783.0
2020-05-06 10:05:00,143.26,143.74,143.2,143.71,28935.0,128.2449,128.6746,128.1912,128.6478,28935.0
2020-05-06 10:10:00,143.71,143.72,143.14,143.63,30227.0,128.6478,128.6567,128.1375,128.5762,30227.0
2020-05-06 10:15:00,143.64,143.9,143.47,143.56,21316.0,128.5851,128.8179,128.4329,128.5135,21316.0
2020-05-06 10:20:00,143.53,143.87,143.45,143.58,21372.0,128.4866,128.791,128.415,128.5314,21372.0
2020-05-06 10:25:00,143.57,143.81,143.5,143.51,24091.0,128.5224,128.7373,128.4598,128.4687,24091.0
2020-05-06 10:30:00,143.61,143.84,143.47,143.67,9824.0,128.5582,128.7641,128.4329,128.612,9824.0
2020-05-06 10:35:00,143.67,143.77,143.42,143.61,11693.0,128.612,128.7015,128.3882,128.5582,11693.0
2020-05-06 10:40:00,143.54,144.23,143.47,144.23,12843.0,128.4956,129.1133,128.4329,129.1133,12843.0
2020-05-06 10:45:00,144.23,144.75,144.23,144.58,8434.0,129.1133,129.5788,129.1133,129.4266,8434.0
2020-05-06 10:50:00,144.59,144.75,144.53,144.55,7569.0,129.4355,129.5788,129.3818,129.3997,7569.0
2020-05-06 10:55:00,144.61,145.03,144.61,144.91,7878.0,129.4534,129.8294,129.4534,129.722,7878.0
2020-05-06 11:00:00,144.91,145.35,144.91,145.11,5477.0,129.722,130.1159,129.722,129.901,5477.0
2020-05-06 11:05:00,145.23,145.38,144.81,145.12,15463.0,130.0085,130.1427,129.6325,129.91,15463.0
2020-05-06 11:10:00,145.17,145.22,144.8,145.09,10529.0,129.9547,129.9995,129.6235,129.8831,10529.0
2020-05-06 11:15:00,145.1,145.13,144.88,144.97,7850.0,129.8921,129.9189,129.6951,129.7757,7850.0
2020-05-06 11:20:00,144.95,145.0,144.69,144.77,13099.0,129.7578,129.8026,129.5251,129.5967,13099.0
2020-05-06 11:25:00,144.69,145.2,144.58,145.19,5517.0,129.5251,129.9816,129.4266,129.9726,5517.0
2020-05-06 11:30:00,145.11,145.3,145.01,145.15,4415.0,129.901,130.0711,129.8115,129.9368,4415.0
2020-05-06 11:35:00,145.11,145.64,145.11,145.64,3200.0,129.901,130.3755,129.901,130.3755,3200.0
2020-05-06 11:40:00,145.58,145.79,145.48,145.5,7666.0,130.3218,130.5098,130.2323,130.2502,7666.0
2020-05-06 11:45:00,145.52,145.74,145.51,145.55,8332.0,130.2681,130.465,130.2591,130.2949,8332.0
2020-05-06 11:50:00,145.55,145.67,145.22,145.67,9351.0,130.2949,130.4023,129.9995,130.4023,9351.0
2020-05-06 11:55:00,145.62,146.0,145.49,145.7,36470.0,130.3576,130.6978,130.2412,130.4292,36470.0
2020-05-06 12:00:00,145.66,146.15,145.55,146.14,13384.0,130.3934,130.832,130.2949,130.8231,13384.0
2020-05-06 12:05:00,146.11,146.25,145.96,146.04,7320.0,130.7962,130.9216,130.6619,130.7336,7320.0
2020-05-06 12:10:00,146.03,146.05,145.87,145.87,2370.0,130.7246,130.7425,130.5814,130.5814,2370.0
2020-05-06 12:15:00,145.9,146.41,145.9,146.39,12334.0,130.6082,131.0648,130.6082,131.0469,12334.0
2020-05-06 12:20:00,146.38,146.61,146.18,146.58,11573.0,131.0379,131.2438,130.8589,131.217,11573.0
2020-05-06 12:25:00,146.58,146.69,146.42,146.47,9276.0,131.217,131.3154,131.0737,131.1185,9276.0
2020-05-06 12:30:00,146.51,146.65,146.47,146.54,4236.0,131.1543,131.2796,131.1185,131.1812,4236.0
2020-05-06 12:35:00,146.59,146.73,146.44,146.69,7037.0,131.2259,131.3512,131.0916,131.3154,7037.0
2020-05-06 12:40:00,146.65,146.72,146.48,146.6,6277.0,131.2796,131.3423,131.1274,131.2349,6277.0
2020-05-06 12:45:00,146.63,146.93,146.63,146.68,5202.0,131.2617,131.5303,131.2617,131.3065,5202.0
2020-05-06 12:50:00,146.73,146.85,146.63,146.8,6433.0,131.3512,131.4587,131.2617,131.4139,6433.0
2020-05-06 12:55:00,146.8,146.97,146.77,146.79,9629.0,131.4139,131.5661,131.387,131.405,9629.0
2020-05-06 13:00:00,146.86,146.87,146.59,146.68,12516.0,131.4676,131.4766,131.2259,131.3065,12516.0
2020-05-06 13:05:00,146.68,146.89,146.61,146.75,8343.0,131.3065,131.4945,131.2438,131.3691,8343.0
2020-05-06 13:10:00,146.75,147.04,146.72,146.95,10502.0,131.3691,131.6288,131.3423,131.5482,10502.0
2020-05-06 13:15:00,147.0,147.15,146.94,147.11,17617.0,131.5929,131.7272,131.5392,131.6914,17617.0
2020-05-06 13:20:00,147.14,147.2,146.79,147.03,18805.0,131.7183,131.772,131.405,131.6198,18805.0
2020-05-06 13:25:00,147.02,147.25,146.93,147.21,10428.0,131.6108,131.8167,131.5303,131.7809,10428.0
2020-05-06 13:30:00,147.17,147.44,147.15,147.37,9840.0,131.7451,131.9868,131.7272,131.9242,9840.0
2020-05-06 13:35:00,147.36,147.63,147.31,147.61,10608.0,131.9152,132.1569,131.8705,132.139,10608.0
2020-05-06 13:40:00,147.61,147.61,147.16,147.23,5580.0,132.139,132.139,131.7362,131.7988,5580.0
2020-05-06 13:45:00,147.28,147.41,147.16,147.16,6344.0,131.8436,131.96,131.7362,131.7362,6344.0
2020-05-06 13:50:00,147.16,147.33,147.16,147.23,7923.0,131.7362,131.8884,131.7362,131.7988,7923.0
2020-05-06 13:55:00,147.21,147.22,147.0,147.0,8150.0,131.7809,131.7899,131.5929,131.5929,8150.0
2020-05-06 14:00:00,146.96,147.05,146.68,146.93,9796.0,131.5571,131.6377,131.3065,131.5303,9796.0
2020-05-06 14:05:00,146.89,147.0,146.79,146.89,9834.0,131.4945,131.5929,131.405,131.4945,9834.0
2020-05-06 14:10:00,146.81,146.89,146.33,146.33,8486.0,131.4229,131.4945,130.9932,130.9932,8486.0
2020-05-06 14:15:00,146.35,146.35,146.15,146.15,7233.0,131.0111,131.0111,130.832,130.832,7233.0
2020-05-06 14:20:00,146.17,146.46,146.17,146.44,12694.0,130.8499,131.1095,130.8499,131.0916,12694.0
2020-05-06 14:25:00,146.41,146.58,146.27,146.3,10412.0,131.0648,131.217,130.9395,130.9663,10412.0
2020-05-06 14:30:00,146.22,146.42,146.07,146.32,6355.0,130.8947,131.0737,130.7604,130.9842,6355.0
2020-05-06 14:35:00,146.3,146.49,146.17,146.4,9246.0,130.9663,131.1364,130.8499,131.0558,9246.0
2020-05-06 14:40:00,146.37,146.45,146.16,146.24,7958.0,131.029,131.1006,130.841,130.9126,7958.0
2020-05-06 14:45:00,146.23,146.49,146.23,146.47,6629.0,130.9036,131.1364,130.9036,131.1185,6629.0
2020-05-06 14:50:00,146.44,146.44,146.13,146.2,8435.0,131.0916,131.0916,130.8141,130.8768,8435.0
2020-05-06 14:55:00,146.21,146.31,145.91,145.91,8044.0,130.8857,130.9753,130.6172,130.6172,8044.0
2020-05-06 15:00:00,145.97,146.07,145.8,145.99,13027.0,130.6709,130.7604,130.5187,130.6888,13027.0
2020-05-06 15:05:00,145.99,146.14,145.93,146.11,13701.0,130.6888,130.8231,130.6351,130.7962,13701.0
2020-05-06 15:10:00,146.11,146.21,145.72,145.89,12243.0,130.7962,130.8857,130.4471,130.5993,12243.0
2020-05-06 15:15:00,145.88,145.98,145.75,145.81,11399.0,130.5903,130.6798,130.474,130.5277,11399.0
2020-05-06 15:20:00,145.8,145.84,145.6,145.63,7894.0,130.5187,130.5545,130.3397,130.3665,7894.0
2020-05-06 15:25:00,145.66,145.73,145.47,145.53,10979.0,130.3934,130.4561,130.2233,130.277,10979.0
2020-05-06 15:30:00,145.51,145.51,144.84,144.84,24852.0,130.2591,130.2591,129.6593,129.6593,24852.0
2020-05-06 15:35:00,144.86,144.98,144.7,144.9,12171.0,129.6772,129.7847,129.534,129.713,12171.0
2020-05-06 15:40:00,144.9,145.09,144.67,145.08,31365.0,129.713,129.8831,129.5071,129.8742,31365.0
2020-05-06 15:45:00,145.02,145.02,144.53,144.56,17419.0,129.8205,129.8205,129.3818,129.4087,17419.0
2020-05-06 15:50:00,144.52,144.92,144.39,144.75,34046.0,129.3729,129.7309,129.2565,129.5788,34046.0
2020-05-06 15:55:00,144.73,144.83,144.5,144.56,56085.0,129.5609,129.6504,129.355,129.4087,56085.0
2020-05-07 09:30:00,147.58,148.15,147.15,148.09,40310.0,132.1122,132.6224,131.7272,132.5687,40310.0
2020-05-07 09:35:00,148.25,148.31,147.44,147.48,21468.0,132.7119,132.7656,131.9868,132.0226,21468.0
2020-05-07 09:40:00,147.44,147.71,147.27,147.59,11473.0,131.9868,132.2285,131.8346,132.1211,11473.0
2020-05-07 09:45:00,147.47,147.51,146.91,146.96,13608.0,132.0137,132.0495,131.5124,131.5571,13608.0
2020-05-07 09:50:00,146.9,147.81,146.81,147.71,11779.0,131.5034,132.318,131.4229,132.2285,11779.0
2020-05-07 09:55:00,147.79,148.24,147.67,148.07,17396.0,132.3001,132.703,132.1927,132.5508,17396.0
2020-05-07 10:00:00,148.1,148.1,147.64,147.88,14301.0,132.5777,132.5777,132.1659,132.3807,14301.0
2020-05-07 10:05:00,147.91,148.08,147.5,147.51,12272.0,132.4076,132.5597,132.0405,132.0495,12272.0
2020-05-07 10:10:00,147.53,147.57,146.85,146.87,11942.0,132.0674,132.1032,131.4587,131.4766,11942.0
2020-05-07 10:15:00,146.86,146.93,146.67,146.81,8932.0,131.4676,131.5303,131.2975,131.4229,8932.0
2020-05-07 10:20:00,146.77,146.99,146.75,146.99,3661.0,131.387,131.584,131.3691,131.584,3661.0
2020-05-07 10:25:00,146.91,147.11,146.83,147.09,9673.0,131.5124,131.6914,131.4408,131.6735,9673.0
2020-05-07 10:30:00,147.16,147.35,147.15,147.26,11209.0,131.7362,131.9063,131.7272,131.8257,11209.0
2020-05-07 10:35:00,147.22,147.36,147.1,147.26,7322.0,131.7899,131.9152,131.6825,131.8257,7322.0
2020-05-07 10:40:00,147.26,147.81,147.26,147.73,7283.0,131.8257,132.318,131.8257,132.2464,7283.0
2020-05-07 10:45:00,147.74,147.92,147.48,147.48,12720.0,132.2554,132.4165,132.0226,132.0226,12720.0
2020-05-07 10:50:00,147.47,147.62,147.47,147.58,8041.0,132.0137,132.148,132.0137,132.1122,8041.0
2020-05-07 10:55:00,147.6,147.64,147.35,147.44,10446.0,132.1301,132.1659,131.9063,131.9868,10446.0
2020-05-07 11:00:00,147.51,147.71,147.3,147.7,7959.0,132.0495,132.2285,131.8615,132.2196,7959.0
2020-05-07 11:05:00,147.66,147.89,147.59,147.84,7989.0,132.1838,132.3897,132.1211,132.3449,7989.0
2020-05-07 11:10:00,147.83,148.21,147.83,148.2,11403.0,132.336,132.6761,132.336,132.6672,11403.0
2020-05-07 11:15:00,148.19,148.4,148.13,148.4,15121.0,132.6582,132.8462,132.6045,132.8462,15121.0
2020-05-07 11:20:00,148.34,148.41,148.24,148.4,13923.0,132.7925,132.8552,132.703,132.8462,13923.0
2020-05-07 11:25:00,148.36,148.54,148.32,148.54,7145.0,132.8104,132.9715,132.7746,132.9715,7145.0
2020-05-07 11:30:00,148.55,148.81,148.51,148.66,10780.0,132.9805,133.2132,132.9447,133.079,10780.0
2020-05-07 11:35:00,148.7,148.72,148.33,148.38,9252.0,133.1148,133.1327,132.7835,132.8283,9252.0
2020-05-07 11:40:00,148.4,148.97,148.35,148.91,9502.0,132.8462,133.3565,132.8014,133.3028,9502.0
2020-05-07 11:45:00,148.9,149.2,148.89,149.1,12671.0,133.2938,133.5624,133.2849,133.4728,12671.0
2020-05-07 11:50:00,149.13,149.13,148.77,148.85,8800.0,133.4997,133.4997,133.1774,133.249,8800.0
2020-05-07 11:55:00,148.89,148.97,148.82,148.88,11250.0,133.2849,133.3565,133.2222,133.2759,11250.0
2020-05-07 12:00:00,148.94,149.02,148.62,148.63,8387.0,133.3296,133.4012,133.0432,133.0521,8387.0
2020-05-07 12:05:00,148.69,149.07,148.69,149.03,7885.0,133.1058,133.446,133.1058,133.4102,7885.0
2020-05-07 12:10:00,149.04,149.14,148.91,148.97,12173.0,133.4191,133.5086,133.3028,133.3565,12173.0
2020-05-07 12:15:00,148.99,149.19,148.97,149.19,6982.0,133.3744,133.5534,133.3565,133.5534,6982.0
2020-05-07 12:20:00,149.17,149.31,148.92,149.03,9097.0,133.5355,133.6608,133.3117,133.4102,9097.0
2020-05-07 12:25:00,149.02,149.2,148.93,148.94,5935.0,133.4012,133.5624,133.3207,133.3296,5935.0
2020-05-07 12:30:00,149.07,149.1,148.91,148.97,3285.0,133.446,133.4728,133.3028,133.3565,3285.0
2020-05-07 12:35:00,148.99,149.03,148.72,148.72,6625.0,133.3744,133.4102,133.1327,133.1327,6625.0
2020-05-07 12:40:00,148.75,148.75,148.47,148.53,5722.0,133.1595,133.1595,132.9089,132.9626,5722.0
2020-05-07 12:45:00,148.57,148.67,148.41,148.44,5035.0,132.9984,133.0879,132.8552,132.882,5035.0
2020-05-07 12:50:00,148.45,148.5,148.31,148.39,5678.0,132.891,132.9357,132.7656,132.8373,5678.0
2020-05-07 12:55:00,148.41,148.57,148.26,148.54,8595.0,132.8552,132.9984,132.7209,132.9715,8595.0
2020-05-07 13:00:00,148.54,148.62,148.48,148.62,5846.0,132.9715,133.0432,132.9178,133.0432,5846.0
2020-05-07 13:05:00,148.64,148.64,148.55,148.61,3900.0,133.0611,133.0611,132.9805,133.0342,3900.0
2020-05-07 13:10:00,148.56,148.59,148.29,148.32,12416.0,132.9894,133.0163,132.7477,132.7746,12416.0
2020-05-07 13:15:00,148.28,148.54,148.21,148.5,5492.0,132.7388,132.9715,132.6761,132.9357,5492.0
2020-05-07 13:20:00,148.47,148.73,148.47,148.61,9212.0,132.9089,133.1416,132.9089,133.0342,9212.0
2020-05-07 13:25:00,148.62,148.78,148.59,148.64,9515.0,133.0432,133.1864,133.0163,133.0611,9515.0
2020-05-07 13:30:00,148.68,149.01,148.65,149.0,8224.0,133.0969,133.3923,133.07,133.3833,8224.0
2020-05-07 13:35:00,149.04,149.26,148.87,149.1,11969.0,133.4191,133.6161,133.2669,133.4728,11969.0
2020-05-07 13:40:00,149.15,149.24,148.9,149.14,9552.0,133.5176,133.5982,133.2938,133.5086,9552.0
2020-05-07 13:45:00,149.14,149.32,149.09,149.19,7320.0,133.5086,133.6698,133.4639,133.5534,7320.0
2020-05-07 13:50:00,149.18,149.18,148.55,148.62,8637.0,133.5445,133.5445,132.9805,133.0432,8637.0
2020-05-07 13:55:00,148.69,148.74,148.61,148.72,5550.0,133.1058,133.1506,133.0342,133.1327,5550.0
2020-05-07 14:00:00,148.66,148.78,148.58,148.71,7805.0,133.079,133.1864,133.0073,133.1237,7805.0
2020-05-07 14:05:00,148.75,148.77,148.61,148.62,8500.0,133.1595,133.1774,133.0342,133.0432,8500.0
2020-05-07 14:10:00,148.67,148.83,148.67,148.81,5685.0,133.0879,133.2311,133.0879,133.2132,5685.0
2020-05-07 14:15:00,148.8,148.96,148.58,148.58,7002.0,133.2043,133.3475,133.0073,133.0073,7002.0
2020-05-07 14:20:00,148.58,148.58,148.17,148.19,8379.0,133.0073,133.0073,132.6403,132.6582,8379.0
2020-05-07 14:25:00,148.17,148.4,148.16,148.34,6217.0,132.6403,132.8462,132.6314,132.7925,6217.0
2020-05-07 14:30:00,148.41,148.48,148.21,148.21,10320.0,132.8552,132.9178,132.6761,132.6761,10320.0
2020-05-07 14:35:00,148.17,148.42,148.12,148.39,5100.0,132.6403,132.8641,132.5956,132.8373,5100.0
2020-05-07 14:40:00,148.38,148.38,148.11,148.13,5285.0,132.8283,132.8283,132.5866,132.6045,5285.0
2020-05-07 14:45:00,148.21,148.21,147.9,148.08,7553.0,132.6761,132.6761,132.3986,132.5597,7553.0
2020-05-07 14:50:00,148.12,148.15,147.97,148.06,9105.0,132.5956,132.6224,132.4613,132.5418,9105.0
2020-05-07 14:55:00,148.03,148.05,147.8,147.93,7181.0,132.515,132.5329,132.3091,132.4255,7181.0
2020-05-07 15:00:00,147.89,148.04,147.6,147.95,11948.0,132.3897,132.5239,132.1301,132.4434,11948.0
2020-05-07 15:05:00,147.92,148.34,147.9,148.12,9680.0,132.4165,132.7925,132.3986,132.5956,9680.0
2020-05-07 15:10:00,148.13,148.3,147.86,147.9,10324.0,132.6045,132.7567,132.3628,132.3986,10324.0
2020-05-07 15:15:00,147.89,147.93,147.43,147.77,13372.0,132.3897,132.4255,131.9779,132.2822,13372.0
2020-05-07 15:20:00,147.77,148.04,147.73,147.84,8176.0,132.2822,132.5239,132.2464,132.3449,8176.0
2020-05-07 15:25:00,147.88,148.04,147.85,147.93,7733.0,132.3807,132.5239,132.3539,132.4255,7733.0
2020-05-07 15:30:00,147.92,147.96,147.36,147.6,28847.0,132.4165,132.4523,131.9152,132.1301,28847.0
2020-05-07 15:35:00,147.59,147.81,147.37,147.52,13597.0,132.1211,132.318,131.9242,132.0584,13597.0
2020-05-07 15:40:00,147.49,147.62,147.36,147.41,12352.0,132.0316,132.148,131.9152,131.96,12352.0
2020-05-07 15:45:00,147.41,147.67,147.38,147.45,20463.0,131.96,132.1927,131.9331,131.9958,20463.0
2020-05-07 15:50:00,147.43,148.1,147.41,147.99,91276.0,131.9779,132.5777,131.96,132.4792,91276.0
2020-05-07 15:55:00,147.97,147.97,147.57,147.76,78797.0,132.4613,132.4613,132.1032,132.2733,78797.0
2020-05-08 09:30:00,149.78,149.78,148.93,149.01,31662.0,134.0816,134.0816,133.3207,133.3923,31662.0
2020-05-08 09:35:00,148.94,148.95,147.81,147.96,11130.0,133.3296,133.3386,132.318,132.4523,11130.0
2020-05-08 09:40:00,147.95,148.29,147.91,148.25,6890.0,132.4434,132.7477,132.4076,132.7119,6890.0
2020-05-08 09:45:00,148.3,148.58,147.98,148.0,7546.0,132.7567,133.0073,132.4702,132.4881,7546.0
2020-05-08 09:50:00,148.05,148.15,147.81,147.85,9453.0,132.5329,132.6224,132.318,132.3539,9453.0
2020-05-08 09:55:00,147.9,148.11,147.85,147.93,16308.0,132.3986,132.5866,132.3539,132.4255,16308.0
2020-05-08 10:00:00,147.93,148.34,147.93,148.26,9370.0,132.4255,132.7925,132.4255,132.7209,9370.0
2020-05-08 10:05:00,148.17,148.17,147.56,147.56,8771.0,132.6403,132.6403,132.0942,132.0942,8771.0
2020-05-08 10:10:00,147.59,147.7,147.39,147.44,10049.0,132.1211,132.2196,131.9421,131.9868,10049.0
2020-05-08 10:15:00,147.42,147.46,147.07,147.09,16566.0,131.9689,132.0047,131.6556,131.6735,16566.0
2020-05-08 10:20:00,147.08,147.22,146.85,146.93,16106.0,131.6646,131.7899,131.4587,131.5303,16106.0
2020-05-08 10:25:00,146.92,146.97,146.66,146.78,10664.0,131.5213,131.5661,131.2886,131.396,10664.0
2020-05-08 10:30:00,146.87,147.26,146.79,147.17,9552.0,131.4766,131.8257,131.405,131.7451,9552.0
2020-05-08 10:35:00,147.14,147.2,146.88,147.2,9270.0,131.7183,131.772,131.4855,131.772,9270.0
2020-05-08 10:40:00,147.19,147.23,146.56,146.56,6789.0,131.763,131.7988,131.1991,131.1991,6789.0
2020-05-08 10:45:00,146.6,146.71,146.4,146.45,14122.0,131.2349,131.3333,131.0558,131.1006,14122.0
2020-05-08 10:50:00,146.48,146.57,146.26,146.35,8142.0,131.1274,131.208,130.9305,131.0111,8142.0
2020-05-08 10:55:00,146.39,146.42,146.08,146.35,17472.0,131.0469,131.0737,130.7694,131.0111,17472.0
2020-05-08 11:00:00,146.41,146.48,146.02,146.33,7546.0,131.0648,131.1274,130.7157,130.9932,7546.0
2020-05-08 11:05:00,146.33,146.78,146.33,146.73,13587.0,130.9932,131.396,130.9932,131.3512,13587.0
2020-05-08 11:10:00,146.74,146.87,146.53,146.6,14502.0,131.3602,131.4766,131.1722,131.2349,14502.0
2020-05-08 11:15:00,146.62,147.0,146.62,147.0,6415.0,131.2528,131.5929,131.2528,131.5929,6415.0
2020-05-08 11:20:00,146.94,147.07,146.76,147.05,8373.0,131.5392,131.6556,131.3781,131.6377,8373.0
2020-05-08 11:25:00,147.02,147.23,146.98,147.16,4804.0,131.6108,131.7988,131.575,131.7362,4804.0
2020-05-08 11:30:00,147.18,147.45,147.03,147.08,5652.0,131.7541,131.9958,131.6198,131.6646,5652.0
2020-05-08 11:35:00,147.1,147.26,147.02,147.13,9197.0,131.6825,131.8257,131.6108,131.7093,9197.0
2020-05-08 11:40:00,147.09,147.28,147.02,147.28,13431.0,131.6735,131.8436,131.6108,131.8436,13431.0
2020-05-08 11:45:00,147.28,147.33,147.19,147.28,14164.0,131.8436,131.8884,131.763,131.8436,14164.0
2020-05-08 11:50:00,147.33,147.48,147.28,147.37,9928.0,131.8884,132.0226,131.8436,131.9242,9928.0
2020-05-08 11:55:00,147.36,147.38,147.12,147.13,15859.0,131.9152,131.9331,131.7004,131.7093,15859.0
2020-05-08 12:00:00,147.12,147.21,147.07,147.1,8930.0,131.7004,131.7809,131.6556,131.6825,8930.0
2020-05-08 12:05:00,147.18,147.49,147.18,147.27,29047.0,131.7541,132.0316,131.7541,131.8346,29047.0
2020-05-08 12:10:00,147.26,147.31,147.22,147.28,8707.0,131.8257,131.8705,131.7899,131.8436,8707.0
2020-05-08 12:15:00,147.28,147.31,146.95,146.96,11571.0,131.8436,131.8705,131.5482,131.5571,11571.0
2020-05-08 12:20:00,146.93,147.09,146.91,147.09,22219.0,131.5303,131.6735,131.5124,131.6735,22219.0
2020-05-08 12:25:00,147.09,147.23,147.01,147.22,5450.0,131.6735,131.7988,131.6019,131.7899,5450.0
2020-05-08 12:30:00,147.21,147.36,147.16,147.26,4327.0,131.7809,131.9152,131.7362,131.8257,4327.0
2020-05-08 12:35:00,147.26,147.29,147.06,147.06,5403.0,131.8257,131.8525,131.6467,131.6467,5403.0
2020-05-08 12:40:00,147.09,147.29,147.05,147.21,4791.0,131.6735,131.8525,131.6377,131.7809,4791.0
2020-05-08 12:45:00,147.21,147.21,147.01,147.15,4814.0,131.7809,131.7809,131.6019,131.7272,4814.0
2020-05-08 12:50:00,147.17,147.31,147.17,147.26,4501.0,131.7451,131.8705,131.7451,131.8257,4501.0
2020-05-08 12:55:00,147.22,147.24,146.86,146.98,7113.0,131.7899,131.8078,131.4676,131.575,7113.0
2020-05-08 13:00:00,147.01,147.04,146.75,146.83,3612.0,131.6019,131.6288,131.3691,131.4408,3612.0
2020-05-08 13:05:00,146.85,146.9,146.63,146.73,14690.0,131.4587,131.5034,131.2617,131.3512,14690.0
2020-05-08 13:10:00,146.74,146.84,146.63,146.63,7761.0,131.3602,131.4497,131.2617,131.2617,7761.0
2020-05-08 13:15:00,146.57,146.59,146.4,146.49,5114.0,131.208,131.2259,131.0558,131.1364,5114.0
2020-05-08 13:20:00,146.39,146.46,146.18,146.18,25300.0,131.0469,131.1095,130.8589,130.8589,25300.0
2020-05-08 13:25:00,146.22,146.25,146.1,146.14,12997.0,130.8947,130.9216,130.7873,130.8231,12997.0
2020-05-08 13:30:00,146.18,146.2,145.81,145.97,13095.0,130.8589,130.8768,130.5277,130.6709,13095.0
2020-05-08 13:35:00,145.98,146.02,145.8,145.93,10151.0,130.6798,130.7157,130.5187,130.6351,10151.0
2020-05-08 13:40:00,145.91,145.97,145.74,145.79,6336.0,130.6172,130.6709,130.465,130.5098,6336.0
2020-05-08 13:45:00,145.78,145.78,145.26,145.34,19184.0,130.5008,130.5008,130.0353,130.1069,19184.0
2020-05-08 13:50:00,145.36,145.44,145.29,145.3,5868.0,130.1248,130.1964,130.0622,130.0711,5868.0
2020-05-08 13:55:00,145.3,145.33,144.87,145.14,21175.0,130.0711,130.098,129.6862,129.9279,21175.0
2020-05-08 14:00:00,145.09,145.34,145.04,145.08,13162.0,129.8831,130.1069,129.8384,129.8742,13162.0
2020-05-08 14:05:00,145.05,145.14,144.72,145.07,34201.0,129.8473,129.9279,129.5519,129.8652,34201.0
2020-05-08 14:10:00,145.05,145.44,145.05,145.44,27069.0,129.8473,130.1964,129.8473,130.1964,27069.0
2020-05-08 14:15:00,145.44,145.75,145.42,145.75,11183.0,130.1964,130.474,130.1785,130.474,11183.0
2020-05-08 14:20:00,145.73,145.95,145.69,145.86,16680.0,130.4561,130.653,130.4202,130.5724,16680.0
2020-05-08 14:25:00,145.84,145.93,145.77,145.82,8086.0,130.5545,130.6351,130.4919,130.5366,8086.0
2020-05-08 14:30:00,145.84,145.9,145.8,145.84,5534.0,130.5545,130.6082,130.5187,130.5545,5534.0
2020-05-08 14:35:00,145.85,145.86,145.29,145.29,13238.0,130.5635,130.5724,130.0622,130.0622,13238.0
2020-05-08 14:40:00,145.33,145.54,145.15,145.54,16273.0,130.098,130.286,129.9368,130.286,16273.0
2020-05-08 14:45:00,145.55,145.7,145.52,145.65,5190.0,130.2949,130.4292,130.2681,130.3844,5190.0
2020-05-08 14:50:00,145.66,145.77,145.34,145.43,6756.0,130.3934,130.4919,130.1069,130.1875,6756.0
2020-05-08 14:55:00,145.44,145.65,145.42,145.51,9586.0,130.1964,130.3844,130.1785,130.2591,9586.0
2020-05-08 15:00:00,145.62,145.96,145.59,145.94,7352.0,130.3576,130.6619,130.3307,130.644,7352.0
2020-05-08 15:05:00,145.92,145.92,145.69,145.75,15595.0,130.6261,130.6261,130.4202,130.474,15595.0
2020-05-08 15:10:00,145.74,145.81,145.55,145.72,9250.0,130.465,130.5277,130.2949,130.4471,9250.0
2020-05-08 15:15:00,145.68,145.76,145.52,145.74,10211.0,130.4113,130.4829,130.2681,130.465,10211.0
2020-05-08 15:20:00,145.7,145.87,145.66,145.81,8877.0,130.4292,130.5814,130.3934,130.5277,8877.0
2020-05-08 15:25:00,145.81,145.96,145.79,145.94,9510.0,130.5277,130.6619,130.5098,130.644,9510.0
2020-05-08 15:30:00,145.93,146.23,145.93,146.18,13203.0,130.6351,130.9036,130.6351,130.8589,13203.0
2020-05-08 15:35:00,146.17,146.24,146.01,146.03,13279.0,130.8499,130.9126,130.7067,130.7246,13279.0
2020-05-08 15:40:00,146.04,146.27,146.04,146.2,18812.0,130.7336,130.9395,130.7336,130.8768,18812.0
2020-05-08 15:45:00,146.22,146.25,146.1,146.18,22662.0,130.8947,130.9216,130.7873,130.8589,22662.0
2020-05-08 15:50:00,146.12,146.31,145.78,146.19,51881.0,130.8052,130.9753,130.5008,130.8678,51881.0
2020-05-08 15:55:00,146.1,146.12,145.79,146.0,83855.0,130.7873,130.8052,130.5098,130.6978,83855.0
2020-05-11 09:30:00,144.09,144.75,143.95,144.36,43190.0,128.9879,129.5788,128.8626,129.2296,43190.0
2020-05-11 09:35:00,144.4,145.43,144.34,145.37,10569.0,129.2654,130.1875,129.2117,130.1338,10569.0
2020-05-11 09:40:00,145.5,145.68,145.29,145.46,10985.0,130.2502,130.4113,130.0622,130.2143,10985.0
2020-05-11 09:45:00,145.53,145.8,145.43,145.61,10387.0,130.277,130.5187,130.1875,130.3486,10387.0
2020-05-11 09:50:00,145.7,145.78,145.26,145.26,12655.0,130.4292,130.5008,130.0353,130.0353,12655.0
2020-05-11 09:55:00,145.31,145.34,144.84,144.88,11079.0,130.0801,130.1069,129.6593,129.6951,11079.0
2020-05-11 10:00:00,144.88,145.24,144.82,145.11,20395.0,129.6951,130.0174,129.6414,129.901,20395.0
2020-05-11 10:05:00,145.17,145.23,144.96,145.07,8813.0,129.9547,130.0085,129.7668,129.8652,8813.0
2020-05-11 10:10:00,145.01,145.13,144.78,144.91,10190.0,129.8115,129.9189,129.6056,129.722,10190.0
2020-05-11 10:15:00,144.91,144.92,144.5,144.62,11852.0,129.722,129.7309,129.355,129.4624,11852.0
2020-05-11 10:20:00,144.64,144.78,144.61,144.72,14768.0,129.4803,129.6056,129.4534,129.5519,14768.0
2020-05-11 10:25:00,144.78,145.06,144.7,144.74,9938.0,129.6056,129.8563,129.534,129.5698,9938.0
2020-05-11 10:30:00,144.77,145.05,144.56,145.05,9831.0,129.5967,129.8473,129.4087,129.8473,9831.0
2020-05-11 10:35:00,145.11,145.11,144.18,144.55,22895.0,129.901,129.901,129.0685,129.3997,22895.0
2020-05-11 10:40:00,144.65,144.83,144.65,144.76,9682.0,129.4892,129.6504,129.4892,129.5877,9682.0
2020-05-11 10:45:00,144.75,144.99,144.7,144.88,11223.0,129.5788,129.7936,129.534,129.6951,11223.0
2020-05-11 10:50:00,144.9,144.92,144.68,144.76,10328.0,129.713,129.7309,129.5161,129.5877,10328.0
2020-05-11 10:55:00,144.7,144.83,144.42,144.5,13688.0,129.534,129.6504,129.2834,129.355,13688.0
2020-05-11 11:00:00,144.59,144.73,144.44,144.51,18582.0,129.4355,129.5609,129.3013,129.3639,18582.0
2020-05-11 11:05:00,144.45,144.53,144.08,144.09,12683.0,129.3102,129.3818,128.979,128.9879,12683.0
2020-05-11 11:10:00,144.13,144.22,143.9,143.91,18310.0,129.0237,129.1043,128.8179,128.8268,18310.0
2020-05-11 11:15:00,143.89,144.33,143.87,144.29,24331.0,128.8089,129.2028,128.791,129.167,24331.0
2020-05-11 11:20:00,144.29,144.54,144.29,144.45,8431.0,129.167,129.3908,129.167,129.3102,8431.0
2020-05-11 11:25:00,144.41,144.75,144.3,144.67,8310.0,129.2744,129.5788,129.1759,129.5071,8310.0
2020-05-11 11:30:00,144.66,144.86,144.53,144.65,12106.0,129.4982,129.6772,129.3818,129.4892,12106.0
2020-05-11 11:35:00,144.63,144.69,144.58,144.67,8492.0,129.4713,129.5251,129.4266,129.5071,8492.0
2020-05-11 11:40:00,144.61,144.65,144.54,144.55,9816.0,129.4534,129.4892,129.3908,129.3997,9816.0
2020-05-11 11:45:00,144.53,144.57,144.28,144.34,17122.0,129.3818,129.4176,129.158,129.2117,17122.0
2020-05-11 11:50:00,144.3,144.5,144.09,144.5,12073.0,129.1759,129.355,128.9879,129.355,12073.0
2020-05-11 11:55:00,144.5,144.54,144.32,144.41,6722.0,129.355,129.3908,129.1938,129.2744,6722.0
2020-05-11 12:00:00,144.45,144.46,144.23,144.29,9951.0,129.3102,129.3192,129.1133,129.167,9951.0
2020-05-11 12:05:00,144.29,144.35,144.18,144.22,6720.0,129.167,129.2207,129.0685,129.1043,6720.0
2020-05-11 12:10:00,144.24,144.29,144.13,144.27,11716.0,129.1222,129.167,129.0237,129.1491,11716.0
2020-05-11 12:15:00,144.29,144.59,144.2,144.59,13822.0,129.167,129.4355,129.0864,129.4355,13822.0
2020-05-11 12:20:00,144.61,144.74,144.6,144.68,7240.0,129.4534,129.5698,129.4445,129.5161,7240.0
2020-05-11 12:25:00,144.72,144.75,144.63,144.71,8261.0,129.5519,129.5788,129.4713,129.543,8261.0
2020-05-11 12:30:00,144.7,144.91,144.66,144.88,8363.0,129.534,129.722,129.4982,129.6951,8363.0
2020-05-11 12:35:00,144.89,145.03,144.88,144.94,12612.0,129.7041,129.8294,129.6951,129.7489,12612.0
2020-05-11 12:40:00,144.92,145.04,144.89,144.99,6802.0,129.7309,129.8384,129.7041,129.7936,6802.0
2020-05-11 12:45:00,145.02,145.03,144.73,144.75,5715.0,129.8205,129.8294,129.5609,129.5788,5715.0
2020-05-11 12:50:00,144.74,145.0,144.71,144.88,8225.0,129.5698,129.8026,129.543,129.6951,8225.0
2020-05-11 12:55:00,144.88,144.92,144.76,144.84,3809.0,129.6951,129.7309,129.5877,129.6593,3809.0
2020-05-11 13:00:00,144.82,144.85,144.64,144.66,7433.0,129.6414,129.6683,129.4803,129.4982,7433.0
2020-05-11 13:05:00,144.69,144.85,144.65,144.8,15605.0,129.5251,129.6683,129.4892,129.6235,15605.0
2020-05-11 13:10:00,144.81,144.84,144.72,144.72,10602.0,129.6325,129.6593,129.5519,129.5519,10602.0
2020-05-11 13:15:00,144.7,144.87,144.65,144.87,5126.0,129.534,129.6862,129.4892,129.6862,5126.0
2020-05-11 13:20:00,144.89,144.93,144.76,144.77,6253.0,129.7041,129.7399,129.5877,129.5967,6253.0
2020-05-11 13:25:00,144.79,144.93,144.73,144.75,8433.0,129.6146,129.7399,129.5609,129.5788,8433.0
2020-05-11 13:30:00,144.78,144.95,144.78,144.91,9743.0,129.6056,129.7578,129.6056,129.722,9743.0
2020-05-11 13:35:00,144.94,145.1,144.88,145.1,7291.0,129.7489,129.8921,129.6951,129.8921,7291.0
2020-05-11 13:40:00,145.1,145.11,144.91,144.91,14343.0,129.8921,129.901,129.722,129.722,14343.0
2020-05-11 13:45:00,144.91,144.96,144.81,144.87,10403.0,129.722,129.7668,129.6325,129.6862,10403.0
2020-05-11 13:50:00,144.88,145.28,144.88,145.28,10181.0,129.6951,130.0532,129.6951,130.0532,10181.0
2020-05-11 13:55:00,145.28,145.34,145.18,145.24,9796.0,130.0532,130.1069,129.9637,130.0174,9796.0
2020-05-11 14:00:00,145.32,145.41,145.02,145.02,7616.0,130.089,130.1696,129.8205,129.8205,7616.0
2020-05-11 14:05:00,144.94,145.12,144.89,145.07,7505.0,129.7489,129.91,129.7041,129.8652,7505.0
2020-05-11 14:10:00,145.05,145.08,144.89,144.92,3579.0,129.8473,129.8742,129.7041,129.7309,3579.0
2020-05-11 14:15:00,144.89,144.93,144.8,144.92,7659.0,129.7041,129.7399,129.6235,129.7309,7659.0
2020-05-11 14:20:00,144.89,145.19,144.87,145.18,9685.0,129.7041,129.9726,129.6862,129.9637,9685.0
2020-05-11 14:25:00,145.12,145.19,144.61,144.71,15534.0,129.91,129.9726,129.4534,129.543,15534.0
2020-05-11 14:30:00,144.74,145.03,144.74,145.03,5471.0,129.5698,129.8294,129.5698,129.8294,5471.0
2020-05-11 14:35:00,145.04,145.17,144.92,145.15,7412.0,129.8384,129.9547,129.7309,129.9368,7412.0
2020-05-11 14:40:00,145.13,145.15,144.89,144.94,7181.0,129.9189,129.9368,129.7041,129.7489,7181.0
2020-05-11 14:45:00,144.96,144.96,144.9,144.92,7388.0,129.7668,129.7668,129.713,129.7309,7388.0
2020-05-11 14:50:00,144.92,145.01,144.89,145.0,6152.0,129.7309,129.8115,129.7041,129.8026,6152.0
2020-05-11 14:55:00,144.99,145.03,144.91,145.01,8561.0,129.7936,129.8294,129.722,129.8115,8561.0
2020-05-11 15:00:00,145.03,145.4,145.03,145.3,9883.0,129.8294,130.1606,129.8294,130.0711,9883.0
2020-05-11 15:05:00,145.24,145.36,145.14,145.3,8696.0,130.0174,130.1248,129.9279,130.0711,8696.0
2020-05-11 15:10:00,145.31,145.32,144.93,144.97,8154.0,130.0801,130.089,129.7399,129.7757,8154.0
2020-05-11 15:15:00,144.98,145.18,144.85,144.96,7815.0,129.7847,129.9637,129.6683,129.7668,7815.0
2020-05-11 15:20:00,144.95,144.98,144.67,144.71,3078.0,129.7578,129.7847,129.5071,129.543,3078.0
2020-05-11 15:25:00,144.73,144.83,144.66,144.75,5563.0,129.5609,129.6504,129.4982,129.5788,5563.0
2020-05-11 15:30:00,144.72,144.83,144.52,144.67,9073.0,129.5519,129.6504,129.3729,129.5071,9073.0
2020-05-11 15:35:00,144.67,144.75,144.46,144.56,15427.0,129.5071,129.5788,129.3192,129.4087,15427.0
2020-05-11 15:40:00,144.58,144.58,144.38,144.5,17126.0,129.4266,129.4266,129.2475,129.355,17126.0
2020-05-11 15:45:00,144.5,144.69,144.37,144.42,17253.0,129.355,129.5251,129.2386,129.2834,17253.0
2020-05-11 15:50:00,144.43,144.63,144.06,144.58,57363.0,129.2923,129.4713,128.9611,129.4266,57363.0
2020-05-11 15:55:00,144.66,144.68,144.51,144.61,83960.0,129.4982,129.5161,129.3639,129.4534,83960.0
2020-05-12 09:30:00,144.85,145.64,144.8,144.84,41363.0,129.6683,130.3755,129.6235,129.6593,41363.0
2020-05-12 09:35:00,144.93,144.93,144.36,144.47,8596.0,129.7399,129.7399,129.2296,129.3281,8596.0
2020-05-12 09:40:00,144.48,144.61,144.24,144.45,18576.0,129.3371,129.4534,129.1222,129.3102,18576.0
2020-05-12 09:45:00,144.52,144.52,142.81,142.96,45039.0,129.3729,129.3729,127.8421,127.9764,45039.0
2020-05-12 09:50:00,142.99,143.65,142.97,143.63,38033.0,128.0032,128.5941,127.9853,128.5762,38033.0
2020-05-12 09:55:00,143.64,144.26,143.62,144.26,14686.0,128.5851,129.1401,128.5672,129.1401,14686.0
2020-05-12 10:00:00,144.25,144.32,143.69,143.93,27697.0,129.1312,129.1938,128.6299,128.8447,27697.0
2020-05-12 10:05:00,143.98,144.04,143.54,143.72,11194.0,128.8895,128.9432,128.4956,128.6567,11194.0
2020-05-12 10:10:00,143.69,144.31,143.64,144.21,20102.0,128.6299,129.1849,128.5851,129.0954,20102.0
2020-05-12 10:15:00,144.27,144.43,144.16,144.24,14981.0,129.1491,129.2923,129.0506,129.1222,14981.0
2020-05-12 10:20:00,144.25,144.32,143.98,144.06,16095.0,129.1312,129.1938,128.8895,128.9611,16095.0
2020-05-12 10:25:00,144.03,144.13,143.77,143.79,13864.0,128.9342,129.0237,128.7015,128.7194,13864.0
2020-05-12 10:30:00,143.83,144.03,143.75,143.94,11338.0,128.7552,128.9342,128.6836,128.8537,11338.0
2020-05-12 10:35:00,143.89,144.3,143.89,144.08,13972.0,128.8089,129.1759,128.8089,128.979,13972.0
2020-05-12 10:40:00,144.05,144.19,144.0,144.07,9059.0,128.9521,129.0775,128.9074,128.97,9059.0
2020-05-12 10:45:00,144.05,144.25,143.91,144.01,15755.0,128.9521,129.1312,128.8268,128.9163,15755.0
2020-05-12 10:50:00,143.98,144.31,143.98,144.3,15551.0,128.8895,129.1849,128.8895,129.1759,15551.0
2020-05-12 10:55:00,144.22,144.99,144.22,144.92,51408.0,129.1043,129.7936,129.1043,129.7309,51408.0
2020-05-12 11:00:00,144.84,144.88,144.41,144.45,14141.0,129.6593,129.6951,129.2744,129.3102,14141.0
2020-05-12 11:05:00,144.47,144.89,144.47,144.89,14362.0,129.3281,129.7041,129.3281,129.7041,14362.0
2020-05-12 11:10:00,144.81,144.94,144.63,144.71,8273.0,129.6325,129.7489,129.4713,129.543,8273.0
2020-05-12 11:15:00,144.61,144.78,144.24,144.34,15168.0,129.4534,129.6056,129.1222,129.2117,15168.0
2020-05-12 11:20:00,144.34,144.65,144.33,144.47,19848.0,129.2117,129.4892,129.2028,129.3281,19848.0
2020-05-12 11:25:00,144.45,144.46,144.13,144.14,11631.0,129.3102,129.3192,129.0237,129.0327,11631.0
2020-05-12 11:30:00,144.12,144.39,144.05,144.13,10372.0,129.0148,129.2565,128.9521,129.0237,10372.0
2020-05-12 11:35:00,144.09,144.35,144.07,144.15,7243.0,128.9879,129.2207,128.97,129.0417,7243.0
2020-05-12 11:40:00,144.14,144.22,144.03,144.09,10720.0,129.0327,129.1043,128.9342,128.9879,10720.0
2020-05-12 11:45:00,144.15,144.16,143.83,143.98,8005.0,129.0417,129.0506,128.7552,128.8895,8005.0
2020-05-12 11:50:00,143.97,144.21,143.94,144.0,18249.0,128.8805,129.0954,128.8537,128.9074,18249.0
2020-05-12 11:55:00,144.0,144.04,143.91,144.0,12047.0,128.9074,128.9432,128.8268,128.9074,12047.0
2020-05-12 12:00:00,144.04,144.25,143.97,144.19,11191.0,128.9432,129.1312,128.8805,129.0775,11191.0
2020-05-12 12:05:00,144.17,144.41,144.08,144.08,12616.0,129.0596,129.2744,128.979,128.979,12616.0
2020-05-12 12:10:00,144.1,144.15,143.96,143.98,10086.0,128.9969,129.0417,128.8716,128.8895,10086.0
2020-05-12 12:15:00,143.96,144.23,143.8,144.23,7033.0,128.8716,129.1133,128.7283,129.1133,7033.0
2020-05-12 12:20:00,144.24,144.53,144.14,144.43,9646.0,129.1222,129.3818,129.0327,129.2923,9646.0
2020-05-12 12:25:00,144.42,144.54,144.35,144.54,6589.0,129.2834,129.3908,129.2207,129.3908,6589.0
2020-05-12 12:30:00,144.51,144.74,144.46,144.5,6171.0,129.3639,129.5698,129.3192,129.355,6171.0
2020-05-12 12:35:00,144.51,144.72,144.43,144.69,5145.0,129.3639,129.5519,129.2923,129.5251,5145.0
2020-05-12 12:40:00,144.69,144.72,144.42,144.52,7243.0,129.5251,129.5519,129.2834,129.3729,7243.0
2020-05-12 12:45:00,144.51,144.61,144.42,144.44,6481.0,129.3639,129.4534,129.2834,129.3013,6481.0
2020-05-12 12:50:00,144.45,144.53,144.37,144.46,5624.0,129.3102,129.3818,129.2386,129.3192,5624.0
2020-05-12 12:55:00,144.45,144.78,144.43,144.63,7109.0,129.3102,129.6056,129.2923,129.4713,7109.0
2020-05-12 13:00:00,144.62,144.7,144.39,144.41,7934.0,129.4624,129.534,129.2565,129.2744,7934.0
2020-05-12 13:05:00,144.44,144.63,144.44,144.54,8099.0,129.3013,129.4713,129.3013,129.3908,8099.0
2020-05-12 13:10:00,144.49,144.49,144.13,144.17,38663.0,129.346,129.346,129.0237,129.0596,38663.0
2020-05-12 13:15:00,144.09,144.15,143.97,144.07,9711.0,128.9879,129.0417,128.8805,128.97,9711.0
2020-05-12 13:20:00,144.08,144.12,143.9,143.9,5457.0,128.979,129.0148,128.8179,128.8179,5457.0
2020-05-12 13:25:00,143.89,144.12,143.83,144.0,7952.0,128.8089,129.0148,128.7552,128.9074,7952.0
2020-05-12 13:30:00,144.03,144.13,143.97,144.12,7085.0,128.9342,129.0237,128.8805,129.0148,7085.0
2020-05-12 13:35:00,144.09,144.33,144.05,144.27,10385.0,128.9879,129.2028,128.9521,129.1491,10385.0
2020-05-12 13:40:00,144.25,144.26,144.07,144.11,8814.0,129.1312,129.1401,128.97,129.0058,8814.0
2020-05-12 13:45:00,144.08,144.27,144.07,144.22,7054.0,128.979,129.1491,128.97,129.1043,7054.0
2020-05-12 13:50:00,144.23,144.23,143.94,144.06,11543.0,129.1133,129.1133,128.8537,128.9611,11543.0
2020-05-12 13:55:00,144.06,144.27,144.05,144.27,12266.0,128.9611,129.1491,128.9521,129.1491,12266.0
2020-05-12 14:00:00,144.25,144.3,144.16,144.19,8899.0,129.1312,129.1759,129.0506,129.0775,8899.0
2020-05-12 14:05:00,144.19,144.26,144.13,144.22,9993.0,129.0775,129.1401,129.0237,129.1043,9993.0
2020-05-12 14:10:00,144.17,144.17,143.83,143.83,6573.0,129.0596,129.0596,128.7552,128.7552,6573.0
2020-05-12 14:15:00,143.85,143.92,143.43,143.59,8108.0,128.7731,128.8358,128.3971,128.5403,8108.0
2020-05-12 14:20:00,143.57,143.75,143.42,143.57,8053.0,128.5224,128.6836,128.3882,128.5224,8053.0
2020-05-12 14:25:00,143.58,143.62,143.47,143.51,8834.0,128.5314,128.5672,128.4329,128.4687,8834.0
2020-05-12 14:30:00,143.48,143.75,143.34,143.75,6830.0,128.4419,128.6836,128.3165,128.6836,6830.0
2020-05-12 14:35:00,143.81,144.18,143.73,144.09,9628.0,128.7373,129.0685,128.6657,128.9879,9628.0
2020-05-12 14:40:00,143.99,144.08,143.68,143.93,8371.0,128.8984,128.979,128.6209,128.8447,8371.0
2020-05-12 14:45:00,143.93,143.95,143.72,143.79,8956.0,128.8447,128.8626,128.6567,128.7194,8956.0
2020-05-12 14:50:00,143.84,143.97,143.72,143.86,8310.0,128.7641,128.8805,128.6567,128.782,8310.0
2020-05-12 14:55:00,143.74,143.9,143.73,143.84,8472.0,128.6746,128.8179,128.6657,128.7641,8472.0
2020-05-12 15:00:00,143.84,143.84,143.54,143.61,17616.0,128.7641,128.7641,128.4956,128.5582,17616.0
2020-05-12 15:05:00,143.63,143.88,143.58,143.78,12924.0,128.5762,128.7999,128.5314,128.7104,12924.0
2020-05-12 15:10:00,143.75,143.76,143.43,143.48,13093.0,128.6836,128.6925,128.3971,128.4419,13093.0
2020-05-12 15:15:00,143.47,143.65,143.33,143.37,9050.0,128.4329,128.5941,128.3076,128.3434,9050.0
2020-05-12 15:20:00,143.37,143.48,143.07,143.07,14695.0,128.3434,128.4419,128.0748,128.0748,14695.0
2020-05-12 15:25:00,143.08,143.17,142.65,142.67,23246.0,128.0838,128.1644,127.6989,127.7168,23246.0
2020-05-12 15:30:00,142.7,142.92,142.54,142.61,31590.0,127.7436,127.9406,127.6004,127.6631,31590.0
2020-05-12 15:35:00,142.56,142.64,142.23,142.37,35580.0,127.6183,127.6899,127.3229,127.4482,35580.0
2020-05-12 15:40:00,142.37,142.37,142.0,142.11,30833.0,127.4482,127.4482,127.117,127.2155,30833.0
2020-05-12 15:45:00,142.08,142.23,141.9,141.91,24861.0,127.1886,127.3229,127.0275,127.0364,24861.0
2020-05-12 15:50:00,141.83,142.09,141.39,141.9,84792.0,126.9648,127.1976,126.5709,127.0275,84792.0
2020-05-12 15:55:00,141.89,142.15,141.62,141.74,96977.0,127.0185,127.2513,126.7768,126.8842,96977.0
2020-05-13 09:30:00,141.73,141.73,139.77,139.77,49663.0,126.8753,126.8753,125.1207,125.1207,49663.0
2020-05-13 09:35:00,139.67,139.87,139.24,139.75,16120.0,125.0312,125.2102,124.6463,125.1028,16120.0
2020-05-13 09:40:00,139.75,139.89,139.31,139.37,13964.0,125.1028,125.2281,124.7089,124.7626,13964.0
2020-05-13 09:45:00,139.14,140.08,139.08,139.71,29708.0,124.5567,125.3982,124.503,125.067,29708.0
2020-05-13 09:50:00,139.59,139.79,138.72,138.72,29602.0,124.9596,125.1386,124.1808,124.1808,29602.0
2020-05-13 09:55:00,138.73,138.86,138.06,138.76,77502.0,124.1897,124.3061,123.5899,124.2166,77502.0
2020-05-13 10:00:00,138.74,139.31,138.71,139.04,53920.0,124.1987,124.7089,124.1718,124.4672,53920.0
2020-05-13 10:05:00,139.08,139.48,138.89,139.43,30441.0,124.503,124.8611,124.333,124.8164,30441.0
2020-05-13 10:10:00,139.41,139.68,139.35,139.39,18666.0,124.7984,125.0402,124.7447,124.7805,18666.0
2020-05-13 10:15:00,139.41,139.5,139.26,139.39,8908.0,124.7984,124.879,124.6642,124.7805,8908.0
2020-05-13 10:20:00,139.33,139.43,139.21,139.24,5131.0,124.7268,124.8164,124.6194,124.6463,5131.0
2020-05-13 10:25:00,139.38,140.19,139.28,139.9,25837.0,124.7716,125.4967,124.6821,125.2371,25837.0
2020-05-13 10:30:00,139.89,140.43,139.81,140.03,38430.0,125.2281,125.7115,125.1565,125.3535,38430.0
2020-05-13 10:35:00,140.07,140.07,139.54,139.75,31732.0,125.3893,125.3893,124.9148,125.1028,31732.0
2020-05-13 10:40:00,139.69,139.76,139.26,139.48,26598.0,125.0491,125.1118,124.6642,124.8611,26598.0
2020-05-13 10:45:00,139.46,139.47,138.89,138.97,23343.0,124.8432,124.8522,124.333,124.4046,23343.0
2020-05-13 10:50:00,138.95,138.99,138.51,138.64,13876.0,124.3867,124.4225,123.9928,124.1092,13876.0
2020-05-13 10:55:00,138.58,138.58,137.76,137.93,16342.0,124.0554,124.0554,123.3214,123.4736,16342.0
2020-05-13 11:00:00,137.94,138.04,137.78,137.94,22547.0,123.4825,123.572,123.3393,123.4825,22547.0
2020-05-13 11:05:00,137.87,138.06,137.72,137.77,32812.0,123.4199,123.5899,123.2856,123.3303,32812.0
2020-05-13 11:10:00,137.78,137.87,137.63,137.84,18385.0,123.3393,123.4199,123.205,123.393,18385.0
2020-05-13 11:15:00,137.91,137.97,137.27,137.33,22040.0,123.4557,123.5094,122.8827,122.9365,22040.0
2020-05-13 11:20:00,137.34,137.34,136.78,136.91,11459.0,122.9454,122.9454,122.4441,122.5605,11459.0
2020-05-13 11:25:00,136.84,137.13,136.73,137.09,13452.0,122.4978,122.7574,122.3993,122.7216,13452.0
2020-05-13 11:30:00,137.04,137.37,136.93,136.97,11001.0,122.6768,122.9723,122.5784,122.6142,11001.0
2020-05-13 11:35:00,136.97,137.05,136.46,136.7,41976.0,122.6142,122.6858,122.1576,122.3725,41976.0
2020-05-13 11:40:00,136.74,136.76,136.01,136.11,14932.0,122.4083,122.4262,121.7548,121.8443,14932.0
2020-05-13 11:45:00,136.06,136.1,135.59,135.66,28975.0,121.7996,121.8354,121.3788,121.4415,28975.0
2020-05-13 11:50:00,135.61,135.66,135.01,135.13,47638.0,121.3967,121.4415,120.8596,120.967,47638.0
2020-05-13 11:55:00,135.09,135.37,134.96,135.25,25109.0,120.9312,121.1819,120.8149,121.0745,25109.0
2020-05-13 12:00:00,135.25,135.31,134.54,134.62,43076.0,121.0745,121.1282,120.4389,120.5105,43076.0
2020-05-13 12:05:00,134.53,134.69,134.0,134.0,45184.0,120.4299,120.5732,119.9555,119.9555,45184.0
2020-05-13 12:10:00,133.97,134.47,133.97,134.17,33039.0,119.9286,120.3762,119.9286,120.1077,33039.0
2020-05-13 12:15:00,134.03,134.43,133.96,134.16,13321.0,119.9823,120.3404,119.9197,120.0987,13321.0
2020-05-13 12:20:00,134.05,134.86,134.05,134.57,16345.0,120.0002,120.7253,120.0002,120.4657,16345.0
2020-05-13 12:25:00,134.46,134.91,134.45,134.84,23535.0,120.3673,120.7701,120.3583,120.7074,23535.0
2020-05-13 12:30:00,134.81,135.04,134.54,135.04,10964.0,120.6806,120.8865,120.4389,120.8865,10964.0
2020-05-13 12:35:00,134.96,135.25,134.76,135.05,6954.0,120.8149,121.0745,120.6358,120.8954,6954.0
2020-05-13 12:40:00,134.98,135.08,134.7,134.7,9757.0,120.8328,120.9223,120.5821,120.5821,9757.0
2020-05-13 12:45:00,134.74,135.14,134.74,135.14,9450.0,120.6179,120.976,120.6179,120.976,9450.0
2020-05-13 12:50:00,135.08,135.2,134.95,135.2,10308.0,120.9223,121.0297,120.8059,121.0297,10308.0
2020-05-13 12:55:00,135.23,135.23,134.9,135.16,10091.0,121.0566,121.0566,120.7611,120.9939,10091.0
2020-05-13 13:00:00,135.18,135.24,134.67,134.72,6694.0,121.0118,121.0655,120.5552,120.6,6694.0
2020-05-13 13:05:00,134.71,134.8,134.3,134.49,11021.0,120.5911,120.6716,120.224,120.3941,11021.0
2020-05-13 13:10:00,134.46,135.0,134.46,134.84,10824.0,120.3673,120.8507,120.3673,120.7074,10824.0
2020-05-13 13:15:00,134.86,135.11,134.6,134.97,9154.0,120.7253,120.9491,120.4926,120.8238,9154.0
2020-05-13 13:20:00,134.87,134.91,134.44,134.49,11711.0,120.7343,120.7701,120.3494,120.3941,11711.0
2020-05-13 13:25:00,134.56,134.66,134.33,134.66,22157.0,120.4568,120.5463,120.2509,120.5463,22157.0
2020-05-13 13:30:00,134.59,134.6,134.13,134.23,28407.0,120.4836,120.4926,120.0718,120.1614,28407.0
2020-05-13 13:35:00,134.29,134.78,134.23,134.46,23580.0,120.2151,120.6537,120.1614,120.3673,23580.0
2020-05-13 13:40:00,134.49,134.69,134.35,134.56,22613.0,120.3941,120.5732,120.2688,120.4568,22613.0
2020-05-13 13:45:00,134.47,134.67,134.39,134.51,5410.0,120.3762,120.5552,120.3046,120.412,5410.0
2020-05-13 13:50:00,134.55,134.55,134.14,134.17,7632.0,120.4478,120.4478,120.0808,120.1077,7632.0
2020-05-13 13:55:00,134.19,134.54,134.17,134.42,13091.0,120.1256,120.4389,120.1077,120.3315,13091.0
2020-05-13 14:00:00,134.41,134.57,134.2,134.24,11671.0,120.3225,120.4657,120.1345,120.1703,11671.0
2020-05-13 14:05:00,134.27,134.72,134.26,134.68,11810.0,120.1972,120.6,120.1882,120.5642,11810.0
2020-05-13 14:10:00,134.71,134.9,134.54,134.65,11466.0,120.5911,120.7611,120.4389,120.5373,11466.0
2020-05-13 14:15:00,134.58,135.2,134.58,134.76,11029.0,120.4747,121.0297,120.4747,120.6358,11029.0
2020-05-13 14:20:00,134.77,135.01,134.61,134.61,15334.0,120.6448,120.8596,120.5015,120.5015,15334.0
2020-05-13 14:25:00,134.58,134.58,134.29,134.32,19807.0,120.4747,120.4747,120.2151,120.2419,19807.0
2020-05-13 14:30:00,134.3,134.42,134.19,134.38,19108.0,120.224,120.3315,120.1256,120.2956,19108.0
2020-05-13 14:35:00,134.34,134.57,134.25,134.38,15074.0,120.2598,120.4657,120.1793,120.2956,15074.0
2020-05-13 14:40:00,134.4,134.42,134.0,134.0,14406.0,120.3135,120.3315,119.9555,119.9555,14406.0
2020-05-13 14:45:00,134.06,134.14,133.85,133.94,29088.0,120.0092,120.0808,119.8212,119.9018,29088.0
2020-05-13 14:50:00,133.96,134.01,133.62,133.67,32640.0,119.9197,119.9644,119.6153,119.6601,32640.0
2020-05-13 14:55:00,133.64,133.69,133.42,133.42,27986.0,119.6332,119.678,119.4363,119.4363,27986.0
2020-05-13 15:00:00,133.47,134.09,133.44,134.05,40154.0,119.481,120.036,119.4542,120.0002,40154.0
2020-05-13 15:05:00,134.04,134.05,133.38,133.42,34486.0,119.9913,120.0002,119.4005,119.4363,34486.0
2020-05-13 15:10:00,133.48,133.6,133.2,133.35,27645.0,119.49,119.5974,119.2393,119.3736,27645.0
2020-05-13 15:15:00,133.28,133.49,133.17,133.49,23545.0,119.3109,119.4989,119.2125,119.4989,23545.0
2020-05-13 15:20:00,133.45,133.56,132.89,132.92,27714.0,119.4631,119.5616,118.9618,118.9887,27714.0
2020-05-13 15:25:00,132.86,133.35,132.8,133.34,33177.0,118.935,119.3736,118.8812,119.3646,33177.0
2020-05-13 15:30:00,133.29,133.8,133.12,133.77,29842.0,119.3199,119.7764,119.1677,119.7496,29842.0
2020-05-13 15:35:00,133.73,134.01,133.53,133.62,39947.0,119.7138,119.9644,119.5347,119.6153,39947.0
2020-05-13 15:40:00,133.66,133.95,133.66,133.72,54512.0,119.6511,119.9107,119.6511,119.7048,54512.0
2020-05-13 15:45:00,133.71,134.16,133.5,134.15,43451.0,119.6959,120.0987,119.5079,120.0898,43451.0
2020-05-13 15:50:00,134.05,135.06,134.04,134.7,112525.0,120.0002,120.9044,119.9913,120.5821,112525.0
2020-05-13 15:55:00,134.65,134.84,134.33,134.58,170665.0,120.5373,120.7074,120.2509,120.4747,170665.0
2020-05-14 09:30:00,133.97,133.97,132.37,132.37,44951.0,119.9286,119.9286,118.4963,118.4963,44951.0
2020-05-14 09:35:00,132.52,132.67,131.82,131.86,24259.0,118.6306,118.7649,118.004,118.0398,24259.0
2020-05-14 09:40:00,131.79,132.1,131.74,131.93,25615.0,117.9771,118.2546,117.9323,118.1024,25615.0
2020-05-14 09:45:00,131.89,132.18,131.43,131.43,15205.0,118.0666,118.3262,117.6548,117.6548,15205.0
2020-05-14 09:50:00,131.44,131.73,130.93,130.95,17675.0,117.6638,117.9234,117.2072,117.2251,17675.0
2020-05-14 09:55:00,131.03,131.37,130.98,131.06,30781.0,117.2968,117.6011,117.252,117.3236,30781.0
2020-05-14 10:00:00,130.93,131.06,130.69,130.76,15023.0,117.2072,117.3236,116.9924,117.0551,15023.0
2020-05-14 10:05:00,130.8,131.32,130.76,131.31,19571.0,117.0909,117.5564,117.0551,117.5474,19571.0
2020-05-14 10:10:00,131.28,131.49,130.99,130.99,19190.0,117.5206,117.7085,117.2609,117.2609,19190.0
2020-05-14 10:15:00,130.93,131.1,130.67,130.98,11882.0,117.2072,117.3594,116.9745,117.252,11882.0
2020-05-14 10:20:00,130.95,131.17,130.81,131.09,11346.0,117.2251,117.4221,117.0998,117.3505,11346.0
2020-05-14 10:25:00,131.14,131.48,130.64,130.64,8051.0,117.3952,117.6996,116.9476,116.9476,8051.0
2020-05-14 10:30:00,130.76,131.15,130.76,131.0,19806.0,117.0551,117.4042,117.0551,117.2699,19806.0
2020-05-14 10:35:00,131.03,131.64,130.94,131.59,12515.0,117.2968,117.8428,117.2162,117.7981,12515.0
2020-05-14 10:40:00,131.6,131.83,131.44,131.76,14087.0,117.807,118.0129,117.6638,117.9502,14087.0
2020-05-14 10:45:00,131.8,132.54,131.67,132.53,12150.0,117.9861,118.6485,117.8697,118.6395,12150.0
2020-05-14 10:50:00,132.48,132.95,132.41,132.91,10653.0,118.5948,119.0155,118.5321,118.9797,10653.0
2020-05-14 10:55:00,132.83,132.84,132.25,132.37,14993.0,118.9081,118.9171,118.3889,118.4963,14993.0
2020-05-14 11:00:00,132.38,132.88,132.34,132.76,21693.0,118.5053,118.9529,118.4695,118.8454,21693.0
2020-05-14 11:05:00,132.85,133.41,132.76,133.23,9360.0,118.926,119.4273,118.8454,119.2662,9360.0
2020-05-14 11:10:00,133.38,133.46,133.14,133.17,12033.0,119.4005,119.4721,119.1856,119.2125,12033.0
2020-05-14 11:15:00,133.21,133.9,133.17,133.65,22907.0,119.2483,119.866,119.2125,119.6422,22907.0
2020-05-14 11:20:00,133.66,133.68,132.81,132.84,14866.0,119.6511,119.669,118.8902,118.9171,14866.0
2020-05-14 11:25:00,132.89,132.89,132.0,132.3,37641.0,118.9618,118.9618,118.1651,118.4336,37641.0
2020-05-14 11:30:00,132.32,132.54,132.12,132.28,32283.0,118.4516,118.6485,118.2725,118.4157,32283.0
2020-05-14 11:35:00,132.38,132.74,132.3,132.33,21935.0,118.5053,118.8275,118.4336,118.4605,21935.0
2020-05-14 11:40:00,132.2,132.24,131.88,132.13,18237.0,118.3441,118.3799,118.0577,118.2815,18237.0
2020-05-14 11:45:00,132.14,132.29,131.7,132.15,11938.0,118.2904,118.4247,117.8965,118.2994,11938.0
2020-05-14 11:50:00,132.09,132.71,131.85,132.65,13782.0,118.2457,118.8007,118.0308,118.747,13782.0
2020-05-14 11:55:00,132.68,132.68,131.97,132.21,8599.0,118.7738,118.7738,118.1382,118.3531,8599.0
2020-05-14 12:00:00,132.17,132.33,131.96,132.14,14647.0,118.3173,118.4605,118.1293,118.2904,14647.0
2020-05-14 12:05:00,132.06,132.21,131.87,132.1,9930.0,118.2188,118.3531,118.0487,118.2546,9930.0
2020-05-14 12:10:00,132.06,132.28,132.02,132.04,10289.0,118.2188,118.4157,118.183,118.2009,10289.0
2020-05-14 12:15:00,132.14,132.27,131.93,131.95,22038.0,118.2904,118.4068,118.1024,118.1203,22038.0
2020-05-14 12:20:00,131.98,132.71,131.83,132.71,24851.0,118.1472,118.8007,118.0129,118.8007,24851.0
2020-05-14 12:25:00,132.65,132.67,132.38,132.5,12094.0,118.747,118.7649,118.5053,118.6127,12094.0
2020-05-14 12:30:00,132.53,132.82,132.51,132.68,18523.0,118.6395,118.8991,118.6216,118.7738,18523.0
2020-05-14 12:35:00,132.63,132.96,132.62,132.75,8998.0,118.7291,119.0245,118.7201,118.8365,8998.0
2020-05-14 12:40:00,132.76,132.8,132.62,132.64,7142.0,118.8454,118.8812,118.7201,118.738,7142.0
2020-05-14 12:45:00,132.61,132.66,132.46,132.56,10406.0,118.7112,118.7559,118.5769,118.6664,10406.0
2020-05-14 12:50:00,132.54,133.34,132.44,133.34,11655.0,118.6485,119.3646,118.559,119.3646,11655.0
2020-05-14 12:55:00,133.38,133.72,133.38,133.51,9008.0,119.4005,119.7048,119.4005,119.5168,9008.0
2020-05-14 13:00:00,133.53,133.63,133.24,133.24,9067.0,119.5347,119.6243,119.2751,119.2751,9067.0
2020-05-14 13:05:00,133.26,133.36,133.08,133.35,9704.0,119.293,119.3825,119.1319,119.3736,9704.0
2020-05-14 13:10:00,133.28,133.38,133.11,133.15,9069.0,119.3109,119.4005,119.1588,119.1946,9069.0
2020-05-14 13:15:00,133.15,133.53,133.1,133.51,21782.0,119.1946,119.5347,119.1498,119.5168,21782.0
2020-05-14 13:20:00,133.52,133.64,133.4,133.45,6879.0,119.5258,119.6332,119.4184,119.4631,6879.0
2020-05-14 13:25:00,133.5,133.83,133.5,133.83,9477.0,119.5079,119.8033,119.5079,119.8033,9477.0
2020-05-14 13:30:00,133.79,133.91,133.53,133.53,38519.0,119.7675,119.8749,119.5347,119.5347,38519.0
2020-05-14 13:35:00,133.53,133.53,133.35,133.36,13168.0,119.5347,119.5347,119.3736,119.3825,13168.0
2020-05-14 13:40:00,133.37,133.58,133.19,133.53,12310.0,119.3915,119.5795,119.2304,119.5347,12310.0
2020-05-14 13:45:00,133.56,133.58,133.35,133.47,7494.0,119.5616,119.5795,119.3736,119.481,7494.0
2020-05-14 13:50:00,133.53,133.54,133.22,133.3,10579.0,119.5347,119.5437,119.2572,119.3288,10579.0
2020-05-14 13:55:00,133.25,133.39,132.98,133.0,8869.0,119.2841,119.4094,119.0424,119.0603,8869.0
2020-05-14 14:00:00,132.96,132.96,132.61,132.81,11627.0,119.0245,119.0245,118.7112,118.8902,11627.0
2020-05-14 14:05:00,132.82,132.9,132.57,132.9,8830.0,118.8991,118.9708,118.6753,118.9708,8830.0
2020-05-14 14:10:00,132.91,133.21,132.8,133.12,11618.0,118.9797,119.2483,118.8812,119.1677,11618.0
2020-05-14 14:15:00,133.19,133.45,133.1,133.28,16258.0,119.2304,119.4631,119.1498,119.3109,16258.0
2020-05-14 14:20:00,133.33,133.64,133.29,133.54,10505.0,119.3557,119.6332,119.3199,119.5437,10505.0
2020-05-14 14:25:00,133.56,133.61,133.41,133.47,8702.0,119.5616,119.6063,119.4273,119.481,8702.0
2020-05-14 14:30:00,133.55,133.73,133.27,133.28,8303.0,119.5526,119.7138,119.302,119.3109,8303.0
2020-05-14 14:35:00,133.22,133.22,132.88,132.95,15169.0,119.2572,119.2572,118.9529,119.0155,15169.0
2020-05-14 14:40:00,132.99,133.16,132.75,132.94,14232.0,119.0513,119.2035,118.8365,119.0066,14232.0
2020-05-14 14:45:00,132.93,133.07,132.84,132.99,14938.0,118.9976,119.1229,118.9171,119.0513,14938.0
2020-05-14 14:50:00,132.96,133.34,132.82,133.3,11549.0,119.0245,119.3646,118.8991,119.3288,11549.0
2020-05-14 14:55:00,133.33,133.6,133.31,133.52,9268.0,119.3557,119.5974,119.3378,119.5258,9268.0
2020-05-14 15:00:00,133.39,133.92,133.39,133.91,12057.0,119.4094,119.8839,119.4094,119.8749,12057.0
2020-05-14 15:05:00,133.86,134.22,133.82,134.22,18868.0,119.8301,120.1524,119.7943,120.1524,18868.0
2020-05-14 15:10:00,134.17,134.21,133.81,134.05,14250.0,120.1077,120.1435,119.7854,120.0002,14250.0
2020-05-14 15:15:00,134.13,134.27,134.02,134.06,15056.0,120.0718,120.1972,119.9734,120.0092,15056.0
2020-05-14 15:20:00,134.11,134.69,134.11,134.6,12939.0,120.0539,120.5732,120.0539,120.4926,12939.0
2020-05-14 15:25:00,134.56,134.78,134.51,134.7,18572.0,120.4568,120.6537,120.412,120.5821,18572.0
2020-05-14 15:30:00,134.8,134.83,134.46,134.51,16674.0,120.6716,120.6985,120.3673,120.412,16674.0
2020-05-14 15:35:00,134.43,134.43,134.15,134.15,16832.0,120.3404,120.3404,120.0898,120.0898,16832.0
2020-05-14 15:40:00,134.16,134.19,133.83,134.19,40186.0,120.0987,120.1256,119.8033,120.1256,40186.0
2020-05-14 15:45:00,134.19,134.53,134.19,134.52,36380.0,120.1256,120.4299,120.1256,120.421,36380.0
2020-05-14 15:50:00,134.52,135.16,134.51,135.05,68790.0,120.421,120.9939,120.412,120.8954,68790.0
2020-05-14 15:55:00,135.03,135.04,134.56,134.95,102178.0,120.8775,120.8865,120.4568,120.8059,102178.0
2020-05-15 09:30:00,133.77,133.77,132.24,132.29,112084.0,119.7496,119.7496,118.3799,118.4247,112084.0
2020-05-15 09:35:00,132.21,133.48,131.85,133.48,33706.0,118.3531,119.49,118.0308,119.49,33706.0
2020-05-15 09:40:00,133.71,133.98,133.41,133.8,29664.0,119.6959,119.9376,119.4273,119.7764,29664.0
2020-05-15 09:45:00,133.81,134.1,133.45,134.03,24975.0,119.7854,120.045,119.4631,119.9823,24975.0
2020-05-15 09:50:00,134.05,134.37,133.88,134.37,20402.0,120.0002,120.2867,119.848,120.2867,20402.0
2020-05-15 09:55:00,134.29,134.29,133.82,133.94,16216.0,120.2151,120.2151,119.7943,119.9018,16216.0
2020-05-15 10:00:00,133.97,134.2,133.6,133.73,17939.0,119.9286,120.1345,119.5974,119.7138,17939.0
2020-05-15 10:05:00,133.8,134.01,133.7,133.93,17110.0,119.7764,119.9644,119.6869,119.8928,17110.0
2020-05-15 10:10:00,133.93,134.42,133.88,134.4,16169.0,119.8928,120.3315,119.848,120.3135,16169.0
2020-05-15 10:15:00,134.46,134.74,134.42,134.43,11141.0,120.3673,120.6179,120.3315,120.3404,11141.0
2020-05-15 10:20:00,134.43,134.91,134.39,134.4,39802.0,120.3404,120.7701,120.3046,120.3135,39802.0
2020-05-15 10:25:00,134.42,134.64,134.35,134.57,13595.0,120.3315,120.5284,120.2688,120.4657,13595.0
2020-05-15 10:30:00,134.46,134.75,134.3,134.34,18055.0,120.3673,120.6269,120.224,120.2598,18055.0
2020-05-15 10:35:00,134.31,134.33,133.89,133.92,31441.0,120.233,120.2509,119.857,119.8839,31441.0
2020-05-15 10:40:00,133.88,133.91,133.57,133.65,15860.0,119.848,119.8749,119.5705,119.6422,15860.0
2020-05-15 10:45:00,133.54,133.92,133.45,133.73,20017.0,119.5437,119.8839,119.4631,119.7138,20017.0
2020-05-15 10:50:00,133.67,133.79,133.06,133.06,15378.0,119.6601,119.7675,119.114,119.114,15378.0
2020-05-15 10:55:00,132.98,133.17,132.85,132.89,11371.0,119.0424,119.2125,118.926,118.9618,11371.0
2020-05-15 11:00:00,132.9,132.9,132.33,132.47,31645.0,118.9708,118.9708,118.4605,118.5858,31645.0
2020-05-15 11:05:00,132.4,132.49,132.21,132.34,15404.0,118.5232,118.6037,118.3531,118.4695,15404.0
2020-05-15 11:10:00,132.31,132.54,132.12,132.36,15460.0,118.4426,118.6485,118.2725,118.4874,15460.0
2020-05-15 11:15:00,132.33,132.43,132.19,132.21,21626.0,118.4605,118.55,118.3352,118.3531,21626.0
2020-05-15 11:20:00,132.14,132.68,132.1,132.67,11970.0,118.2904,118.7738,118.2546,118.7649,11970.0
2020-05-15 11:25:00,132.67,132.8,132.45,132.64,10135.0,118.7649,118.8812,118.5679,118.738,10135.0
2020-05-15 11:30:00,132.57,132.98,132.53,132.91,14183.0,118.6753,119.0424,118.6395,118.9797,14183.0
2020-05-15 11:35:00,132.91,132.91,132.53,132.56,14310.0,118.9797,118.9797,118.6395,118.6664,14310.0
2020-05-15 11:40:00,132.75,132.92,132.38,132.9,11080.0,118.8365,118.9887,118.5053,118.9708,11080.0
2020-05-15 11:45:00,132.86,132.86,132.51,132.77,29594.0,118.935,118.935,118.6216,118.8544,29594.0
2020-05-15 11:50:00,132.8,132.95,132.69,132.75,15301.0,118.8812,119.0155,118.7828,118.8365,15301.0
2020-05-15 11:55:00,132.75,133.01,132.75,132.92,22064.0,118.8365,119.0692,118.8365,118.9887,22064.0
2020-05-15 12:00:00,132.89,133.52,132.81,133.5,38534.0,118.9618,119.5258,118.8902,119.5079,38534.0
2020-05-15 12:05:00,133.5,133.58,133.4,133.56,20870.0,119.5079,119.5795,119.4184,119.5616,20870.0
2020-05-15 12:10:00,133.56,133.57,133.26,133.37,22306.0,119.5616,119.5705,119.293,119.3915,22306.0
2020-05-15 12:15:00,133.36,133.37,133.07,133.28,27469.0,119.3825,119.3915,119.1229,119.3109,27469.0
2020-05-15 12:20:00,133.32,133.77,133.31,133.62,20522.0,119.3467,119.7496,119.3378,119.6153,20522.0
2020-05-15 12:25:00,133.62,133.64,133.4,133.49,17885.0,119.6153,119.6332,119.4184,119.4989,17885.0
2020-05-15 12:30:00,133.48,133.5,133.3,133.45,36754.0,119.49,119.5079,119.3288,119.4631,36754.0
2020-05-15 12:35:00,133.5,133.63,133.4,133.5,16015.0,119.5079,119.6243,119.4184,119.5079,16015.0
2020-05-15 12:40:00,133.47,133.79,133.43,133.52,20141.0,119.481,119.7675,119.4452,119.5258,20141.0
2020-05-15 12:45:00,133.41,133.5,133.19,133.33,26877.0,119.4273,119.5079,119.2304,119.3557,26877.0
2020-05-15 12:50:00,133.29,133.29,133.01,133.16,40159.0,119.3199,119.3199,119.0692,119.2035,40159.0
2020-05-15 12:55:00,133.15,133.22,132.98,133.1,21262.0,119.1946,119.2572,119.0424,119.1498,21262.0
2020-05-15 13:00:00,133.13,133.48,133.08,133.13,27005.0,119.1767,119.49,119.1319,119.1767,27005.0
2020-05-15 13:05:00,133.11,133.32,133.02,133.16,66188.0,119.1588,119.3467,119.0782,119.2035,66188.0
2020-05-15 13:10:00,133.2,133.87,133.19,133.87,16655.0,119.2393,119.8391,119.2304,119.8391,16655.0
2020-05-15 13:15:00,133.85,133.89,133.56,133.57,17504.0,119.8212,119.857,119.5616,119.5705,17504.0
2020-05-15 13:20:00,133.64,133.89,133.62,133.85,11053.0,119.6332,119.857,119.6153,119.8212,11053.0
2020-05-15 13:25:00,133.87,134.0,133.79,133.87,12693.0,119.8391,119.9555,119.7675,119.8391,12693.0
2020-05-15 13:30:00,133.83,133.92,133.66,133.92,13393.0,119.8033,119.8839,119.6511,119.8839,13393.0
2020-05-15 13:35:00,133.87,134.12,133.81,133.97,20126.0,119.8391,120.0629,119.7854,119.9286,20126.0
2020-05-15 13:40:00,133.93,133.99,133.75,133.8,11867.0,119.8928,119.9465,119.7317,119.7764,11867.0
2020-05-15 13:45:00,133.8,133.82,133.45,133.54,17094.0,119.7764,119.7943,119.4631,119.5437,17094.0
2020-05-15 13:50:00,133.58,134.0,133.48,133.96,11371.0,119.5795,119.9555,119.49,119.9197,11371.0
2020-05-15 13:55:00,133.97,134.0,133.81,133.85,11770.0,119.9286,119.9555,119.7854,119.8212,11770.0
2020-05-15 14:00:00,133.82,134.15,133.82,134.12,21575.0,119.7943,120.0898,119.7943,120.0629,21575.0
2020-05-15 14:05:00,134.09,134.1,133.86,133.87,20941.0,120.036,120.045,119.8301,119.8391,20941.0
2020-05-15 14:10:00,133.88,133.91,133.76,133.76,11273.0,119.848,119.8749,119.7406,119.7406,11273.0
2020-05-15 14:15:00,133.78,133.87,133.72,133.76,20061.0,119.7585,119.8391,119.7048,119.7406,20061.0
2020-05-15 14:20:00,133.81,134.12,133.69,134.06,15338.0,119.7854,120.0629,119.678,120.0092,15338.0
2020-05-15 14:25:00,134.03,134.05,133.86,134.03,14831.0,119.9823,120.0002,119.8301,119.9823,14831.0
2020-05-15 14:30:00,134.04,134.04,133.76,133.77,19148.0,119.9913,119.9913,119.7406,119.7496,19148.0
2020-05-15 14:35:00,133.81,133.85,133.54,133.73,16615.0,119.7854,119.8212,119.5437,119.7138,16615.0
2020-05-15 14:40:00,133.73,133.77,133.5,133.59,13971.0,119.7138,119.7496,119.5079,119.5884,13971.0
2020-05-15 14:45:00,133.54,133.86,133.54,133.79,14741.0,119.5437,119.8301,119.5437,119.7675,14741.0
2020-05-15 14:50:00,133.83,134.13,133.83,133.89,17890.0,119.8033,120.0718,119.8033,119.857,17890.0
2020-05-15 14:55:00,133.86,133.86,133.51,133.51,20952.0,119.8301,119.8301,119.5168,119.5168,20952.0
2020-05-15 15:00:00,133.56,134.1,133.35,134.1,28103.0,119.5616,120.045,119.3736,120.045,28103.0
2020-05-15 15:05:00,134.04,134.28,133.9,134.23,12196.0,119.9913,120.2061,119.866,120.1614,12196.0
2020-05-15 15:10:00,134.18,134.25,133.98,134.09,18741.0,120.1166,120.1793,119.9376,120.036,18741.0
2020-05-15 15:15:00,133.96,134.17,133.91,133.99,17298.0,119.9197,120.1077,119.8749,119.9465,17298.0
2020-05-15 15:20:00,134.05,134.13,133.91,133.99,21325.0,120.0002,120.0718,119.8749,119.9465,21325.0
2020-05-15 15:25:00,133.97,134.25,133.95,134.21,13345.0,119.9286,120.1793,119.9107,120.1435,13345.0
2020-05-15 15:30:00,134.21,134.26,133.97,134.05,34587.0,120.1435,120.1882,119.9286,120.0002,34587.0
2020-05-15 15:35:00,134.06,134.2,133.78,133.94,19102.0,120.0092,120.1345,119.7585,119.9018,19102.0
2020-05-15 15:40:00,133.96,134.11,133.81,134.06,28761.0,119.9197,120.0539,119.7854,120.0092,28761.0
2020-05-15 15:45:00,134.08,134.67,134.03,134.63,38610.0,120.0271,120.5552,119.9823,120.5194,38610.0
2020-05-15 15:50:00,134.59,134.86,133.81,134.79,68468.0,120.4836,120.7253,119.7854,120.6627,68468.0
2020-05-15 15:55:00,134.79,134.98,134.72,134.88,106946.0,120.6627,120.8328,120.6,120.7432,106946.0
2020-05-18 09:30:00,135.32,137.48,135.32,136.69,117262.0,121.1371,123.0707,121.1371,122.3635,117262.0
2020-05-18 09:35:00,136.69,136.73,136.12,136.45,73917.0,122.3635,122.3993,121.8533,122.1487,73917.0
2020-05-18 09:40:00,136.5,136.51,135.62,135.91,63164.0,122.1934,122.2024,121.4057,121.6653,63164.0
2020-05-18 09:45:00,135.97,136.07,135.46,135.75,79967.0,121.719,121.8085,121.2624,121.5221,79967.0
2020-05-18 09:50:00,135.72,135.9,134.81,134.81,51498.0,121.4952,121.6563,120.6806,120.6806,51498.0
2020-05-18 09:55:00,134.87,135.22,134.86,134.95,30905.0,120.7343,121.0476,120.7253,120.8059,30905.0
2020-05-18 10:00:00,134.92,135.3,134.51,135.08,55280.0,120.779,121.1192,120.412,120.9223,55280.0
2020-05-18 10:05:00,135.04,135.13,134.71,134.78,26315.0,120.8865,120.967,120.5911,120.6537,26315.0
2020-05-18 10:10:00,134.74,135.02,134.61,134.69,34988.0,120.6179,120.8686,120.5015,120.5732,34988.0
2020-05-18 10:15:00,134.72,135.45,134.57,135.38,23682.0,120.6,121.2535,120.4657,121.1908,23682.0
2020-05-18 10:20:00,135.42,135.47,134.95,135.24,21885.0,121.2266,121.2714,120.8059,121.0655,21885.0
2020-05-18 10:25:00,135.31,135.82,135.31,135.67,26720.0,121.1282,121.5847,121.1282,121.4504,26720.0
2020-05-18 10:30:00,135.69,136.2,135.66,136.2,26772.0,121.4683,121.9249,121.4415,121.9249,26772.0
2020-05-18 10:35:00,136.26,136.58,136.0,136.49,16332.0,121.9786,122.2651,121.7459,122.1845,16332.0
2020-05-18 10:40:00,136.52,136.65,136.21,136.28,18133.0,122.2114,122.3277,121.9338,121.9965,18133.0
2020-05-18 10:45:00,136.26,136.36,136.18,136.3,21999.0,121.9786,122.0681,121.907,122.0144,21999.0
2020-05-18 10:50:00,136.27,136.41,135.97,136.16,25070.0,121.9876,122.1129,121.719,121.8891,25070.0
2020-05-18 10:55:00,136.13,136.16,135.76,135.95,21581.0,121.8622,121.8891,121.531,121.7011,21581.0
2020-05-18 11:00:00,136.0,136.25,135.96,136.16,18370.0,121.7459,121.9696,121.71,121.8891,18370.0
2020-05-18 11:05:00,136.17,136.26,135.87,135.88,43353.0,121.898,121.9786,121.6295,121.6384,43353.0
2020-05-18 11:10:00,135.88,136.06,135.76,135.79,41565.0,121.6384,121.7996,121.531,121.5579,41565.0
2020-05-18 11:15:00,135.79,136.05,135.77,135.99,40667.0,121.5579,121.7906,121.54,121.7369,40667.0
2020-05-18 11:20:00,136.0,136.29,135.99,136.04,36927.0,121.7459,122.0055,121.7369,121.7817,36927.0
2020-05-18 11:25:00,136.03,136.52,136.02,136.27,43895.0,121.7727,122.2114,121.7638,121.9876,43895.0
2020-05-18 11:30:00,136.26,136.43,136.14,136.18,26087.0,121.9786,122.1308,121.8712,121.907,26087.0
2020-05-18 11:35:00,136.19,136.4,136.08,136.19,15359.0,121.9159,122.1039,121.8175,121.9159,15359.0
2020-05-18 11:40:00,136.25,136.54,136.25,136.33,16520.0,121.9696,122.2293,121.9696,122.0413,16520.0
2020-05-18 11:45:00,136.36,136.52,136.26,136.36,14801.0,122.0681,122.2114,121.9786,122.0681,14801.0
2020-05-18 11:50:00,136.33,136.56,136.28,136.43,26740.0,122.0413,122.2472,121.9965,122.1308,26740.0
2020-05-18 11:55:00,136.44,136.68,136.44,136.56,21320.0,122.1397,122.3546,122.1397,122.2472,21320.0
2020-05-18 12:00:00,136.53,136.64,136.37,136.62,31504.0,122.2203,122.3188,122.0771,122.3009,31504.0
2020-05-18 12:05:00,136.64,137.16,136.64,137.06,37573.0,122.3188,122.7843,122.3188,122.6948,37573.0
2020-05-18 12:10:00,137.01,137.11,136.91,136.92,11298.0,122.65,122.7395,122.5605,122.5694,11298.0
2020-05-18 12:15:00,136.92,137.11,136.76,136.79,24822.0,122.5694,122.7395,122.4262,122.4531,24822.0
2020-05-18 12:20:00,136.82,136.9,136.62,136.62,18633.0,122.4799,122.5515,122.3009,122.3009,18633.0
2020-05-18 12:25:00,136.67,136.93,136.47,136.83,34524.0,122.3456,122.5784,122.1666,122.4889,34524.0
2020-05-18 12:30:00,136.81,136.85,136.57,136.66,24494.0,122.471,122.5068,122.2561,122.3367,24494.0
2020-05-18 12:35:00,136.59,136.63,136.48,136.6,15074.0,122.274,122.3098,122.1755,122.283,15074.0
2020-05-18 12:40:00,136.62,136.64,136.35,136.41,14317.0,122.3009,122.3188,122.0592,122.1129,14317.0
2020-05-18 12:45:00,136.38,136.48,136.28,136.47,14705.0,122.086,122.1755,121.9965,122.1666,14705.0
2020-05-18 12:50:00,136.49,136.61,136.4,136.47,13931.0,122.1845,122.2919,122.1039,122.1666,13931.0
2020-05-18 12:55:00,136.5,136.56,136.45,136.55,11313.0,122.1934,122.2472,122.1487,122.2382,11313.0
2020-05-18 13:00:00,136.56,136.83,136.48,136.69,28197.0,122.2472,122.4889,122.1755,122.3635,28197.0
2020-05-18 13:05:00,136.67,136.94,136.67,136.94,28627.0,122.3456,122.5873,122.3456,122.5873,28627.0
2020-05-18 13:10:00,136.96,136.98,136.74,136.89,13707.0,122.6052,122.6231,122.4083,122.5426,13707.0
2020-05-18 13:15:00,136.9,136.93,136.74,136.9,31659.0,122.5515,122.5784,122.4083,122.5515,31659.0
2020-05-18 13:20:00,136.9,136.92,136.8,136.83,23353.0,122.5515,122.5694,122.462,122.4889,23353.0
2020-05-18 13:25:00,136.83,136.89,136.7,136.8,91684.0,122.4889,122.5426,122.3725,122.462,91684.0
2020-05-18 13:30:00,136.91,137.15,136.88,136.93,35584.0,122.5605,122.7753,122.5336,122.5784,35584.0
2020-05-18 13:35:00,136.95,137.07,136.83,136.89,27814.0,122.5963,122.7037,122.4889,122.5426,27814.0
2020-05-18 13:40:00,136.86,136.98,136.7,136.7,11385.0,122.5157,122.6231,122.3725,122.3725,11385.0
2020-05-18 13:45:00,136.7,137.0,136.62,136.81,18611.0,122.3725,122.641,122.3009,122.471,18611.0
2020-05-18 13:50:00,136.84,136.9,136.62,136.71,16885.0,122.4978,122.5515,122.3009,122.3814,16885.0
2020-05-18 13:55:00,136.77,136.92,136.67,136.87,17679.0,122.4351,122.5694,122.3456,122.5247,17679.0
2020-05-18 14:00:00,136.88,137.19,136.82,137.11,32215.0,122.5336,122.8111,122.4799,122.7395,32215.0
2020-05-18 14:05:00,137.14,137.19,137.02,137.05,24806.0,122.7664,122.8111,122.6589,122.6858,24806.0
2020-05-18 14:10:00,137.07,137.2,137.01,137.14,18611.0,122.7037,122.8201,122.65,122.7664,18611.0
2020-05-18 14:15:00,137.18,137.28,137.1,137.1,15392.0,122.8022,122.8917,122.7306,122.7306,15392.0
2020-05-18 14:20:00,137.11,137.22,136.92,136.94,19721.0,122.7395,122.838,122.5694,122.5873,19721.0
2020-05-18 14:25:00,136.95,137.25,136.91,137.18,22146.0,122.5963,122.8648,122.5605,122.8022,22146.0
2020-05-18 14:30:00,137.18,137.32,137.16,137.23,26017.0,122.8022,122.9275,122.7843,122.8469,26017.0
2020-05-18 14:35:00,137.18,137.31,137.13,137.17,52693.0,122.8022,122.9186,122.7574,122.7932,52693.0
2020-05-18 14:40:00,137.19,137.21,136.96,136.96,28438.0,122.8111,122.829,122.6052,122.6052,28438.0
2020-05-18 14:45:00,137.0,137.01,136.68,136.79,30005.0,122.641,122.65,122.3546,122.4531,30005.0
2020-05-18 14:50:00,136.81,137.01,136.58,136.86,27320.0,122.471,122.65,122.2651,122.5157,27320.0
2020-05-18 14:55:00,136.85,137.06,136.6,136.68,33661.0,122.5068,122.6948,122.283,122.3546,33661.0
2020-05-18 15:00:00,136.68,136.78,136.51,136.7,37453.0,122.3546,122.4441,122.2024,122.3725,37453.0
2020-05-18 15:05:00,136.72,136.9,136.47,136.89,46322.0,122.3904,122.5515,122.1666,122.5426,46322.0
2020-05-18 15:10:00,136.85,137.06,136.8,137.04,29665.0,122.5068,122.6948,122.462,122.6768,29665.0
2020-05-18 15:15:00,137.02,137.03,136.6,136.66,39847.0,122.6589,122.6679,122.283,122.3367,39847.0
2020-05-18 15:20:00,136.64,136.76,136.46,136.53,54222.0,122.3188,122.4262,122.1576,122.2203,54222.0
2020-05-18 15:25:00,136.54,136.75,136.54,136.71,21068.0,122.2293,122.4172,122.2293,122.3814,21068.0
2020-05-18 15:30:00,136.73,136.91,136.64,136.88,71149.0,122.3993,122.5605,122.3188,122.5336,71149.0
2020-05-18 15:35:00,136.9,137.06,136.57,136.63,70079.0,122.5515,122.6948,122.2561,122.3098,70079.0
2020-05-18 15:40:00,136.65,136.87,136.59,136.67,62537.0,122.3277,122.5247,122.274,122.3456,62537.0
2020-05-18 15:45:00,136.65,136.95,136.64,136.85,91237.0,122.3277,122.5963,122.3188,122.5068,91237.0
2020-05-18 15:50:00,136.85,136.94,136.55,136.75,89359.0,122.5068,122.5873,122.2382,122.4172,89359.0
2020-05-18 15:55:00,136.75,136.75,136.18,136.41,141145.0,122.4172,122.4172,121.907,122.1129,141145.0
2020-05-19 09:30:00,136.21,136.53,135.45,135.85,39133.0,121.9338,122.2203,121.2535,121.6116,39133.0
2020-05-19 09:35:00,135.95,136.89,135.79,136.42,30662.0,121.7011,122.5426,121.5579,122.1218,30662.0
2020-05-19 09:40:00,136.5,136.96,136.39,136.42,47464.0,122.1934,122.6052,122.095,122.1218,47464.0
2020-05-19 09:45:00,136.44,136.56,136.06,136.16,39159.0,122.1397,122.2472,121.7996,121.8891,39159.0
2020-05-19 09:50:00,136.18,136.79,136.18,136.7,36684.0,121.907,122.4531,121.907,122.3725,36684.0
2020-05-19 09:55:00,136.73,136.99,136.61,136.74,28716.0,122.3993,122.6321,122.2919,122.4083,28716.0
2020-05-19 10:00:00,136.75,137.13,136.71,136.81,38616.0,122.4172,122.7574,122.3814,122.471,38616.0
2020-05-19 10:05:00,136.81,137.48,136.72,137.41,45224.0,122.471,123.0707,122.3904,123.0081,45224.0
2020-05-19 10:10:00,137.39,137.46,137.01,137.12,78228.0,122.9902,123.0528,122.65,122.7485,78228.0
2020-05-19 10:15:00,137.13,137.15,136.6,136.89,56802.0,122.7574,122.7753,122.283,122.5426,56802.0
2020-05-19 10:20:00,136.94,137.09,136.78,136.91,16559.0,122.5873,122.7216,122.4441,122.5605,16559.0
2020-05-19 10:25:00,136.85,137.08,136.72,137.08,18238.0,122.5068,122.7127,122.3904,122.7127,18238.0
2020-05-19 10:30:00,137.1,137.2,136.92,137.15,19340.0,122.7306,122.8201,122.5694,122.7753,19340.0
2020-05-19 10:35:00,137.17,137.2,136.88,136.99,12341.0,122.7932,122.8201,122.5336,122.6321,12341.0
2020-05-19 10:40:00,136.83,136.87,136.69,136.77,12990.0,122.4889,122.5247,122.3635,122.4351,12990.0
2020-05-19 10:45:00,136.84,137.15,136.83,137.02,22202.0,122.4978,122.7753,122.4889,122.6589,22202.0
2020-05-19 10:50:00,137.05,137.62,137.05,137.37,27134.0,122.6858,123.1961,122.6858,122.9723,27134.0
2020-05-19 10:55:00,137.36,137.39,137.03,137.35,59824.0,122.9633,122.9902,122.6679,122.9544,59824.0
2020-05-19 11:00:00,137.45,137.59,137.08,137.15,20909.0,123.0439,123.1692,122.7127,122.7753,20909.0
2020-05-19 11:05:00,137.21,137.24,137.06,137.22,9960.0,122.829,122.8559,122.6948,122.838,9960.0
2020-05-19 11:10:00,137.22,137.23,137.0,137.0,13748.0,122.838,122.8469,122.641,122.641,13748.0
2020-05-19 11:15:00,137.01,137.37,136.99,137.1,16964.0,122.65,122.9723,122.6321,122.7306,16964.0
2020-05-19 11:20:00,137.08,137.08,136.93,136.95,13868.0,122.7127,122.7127,122.5784,122.5963,13868.0
2020-05-19 11:25:00,136.95,137.03,136.81,136.98,12863.0,122.5963,122.6679,122.471,122.6231,12863.0
2020-05-19 11:30:00,137.0,137.12,136.96,137.03,17409.0,122.641,122.7485,122.6052,122.6679,17409.0
2020-05-19 11:35:00,137.05,137.1,136.82,136.89,9184.0,122.6858,122.7306,122.4799,122.5426,9184.0
2020-05-19 11:40:00,136.9,136.99,136.75,136.85,13453.0,122.5515,122.6321,122.4172,122.5068,13453.0
2020-05-19 11:45:00,136.89,137.0,136.81,136.85,6770.0,122.5426,122.641,122.471,122.5068,6770.0
2020-05-19 11:50:00,136.88,136.96,136.78,136.9,8047.0,122.5336,122.6052,122.4441,122.5515,8047.0
2020-05-19 11:55:00,136.94,137.09,136.89,136.97,10613.0,122.5873,122.7216,122.5426,122.6142,10613.0
2020-05-19 12:00:00,136.97,137.01,136.71,136.78,10445.0,122.6142,122.65,122.3814,122.4441,10445.0
2020-05-19 12:05:00,136.79,136.81,136.68,136.8,5920.0,122.4531,122.471,122.3546,122.462,5920.0
2020-05-19 12:10:00,136.8,136.95,136.76,136.81,12437.0,122.462,122.5963,122.4262,122.471,12437.0
2020-05-19 12:15:00,136.8,136.81,136.49,136.5,12838.0,122.462,122.471,122.1845,122.1934,12838.0
2020-05-19 12:20:00,136.53,136.68,136.53,136.63,13201.0,122.2203,122.3546,122.2203,122.3098,13201.0
2020-05-19 12:25:00,136.63,136.8,136.51,136.51,19729.0,122.3098,122.462,122.2024,122.2024,19729.0
2020-05-19 12:30:00,136.53,136.62,136.37,136.41,11513.0,122.2203,122.3009,122.0771,122.1129,11513.0
2020-05-19 12:35:00,136.44,136.51,136.24,136.24,5220.0,122.1397,122.2024,121.9607,121.9607,5220.0
2020-05-19 12:40:00,136.3,136.32,136.24,136.26,5090.0,122.0144,122.0323,121.9607,121.9786,5090.0
2020-05-19 12:45:00,136.25,136.33,136.24,136.24,17448.0,121.9696,122.0413,121.9607,121.9607,17448.0
2020-05-19 12:50:00,136.28,136.34,136.24,136.28,12131.0,121.9965,122.0502,121.9607,121.9965,12131.0
2020-05-19 12:55:00,136.27,136.34,136.24,136.28,13265.0,121.9876,122.0502,121.9607,121.9965,13265.0
2020-05-19 13:00:00,136.26,136.28,135.99,136.0,12675.0,121.9786,121.9965,121.7369,121.7459,12675.0
2020-05-19 13:05:00,136.02,136.08,135.99,136.04,15715.0,121.7638,121.8175,121.7369,121.7817,15715.0
2020-05-19 13:10:00,136.0,136.04,135.94,136.02,14788.0,121.7459,121.7817,121.6921,121.7638,14788.0
2020-05-19 13:15:00,135.97,136.23,135.94,136.21,9616.0,121.719,121.9517,121.6921,121.9338,9616.0
2020-05-19 13:20:00,136.17,136.21,136.05,136.14,10136.0,121.898,121.9338,121.7906,121.8712,10136.0
2020-05-19 13:25:00,136.13,136.13,135.92,135.92,10907.0,121.8622,121.8622,121.6742,121.6742,10907.0
2020-05-19 13:30:00,135.93,136.0,135.89,135.93,4829.0,121.6832,121.7459,121.6474,121.6832,4829.0
2020-05-19 13:35:00,135.91,136.01,135.85,135.98,7111.0,121.6653,121.7548,121.6116,121.7279,7111.0
2020-05-19 13:40:00,136.0,136.07,135.96,136.03,8041.0,121.7459,121.8085,121.71,121.7727,8041.0
2020-05-19 13:45:00,136.06,136.06,135.79,135.84,19137.0,121.7996,121.7996,121.5579,121.6026,19137.0
2020-05-19 13:50:00,135.83,135.83,135.63,135.72,11337.0,121.5937,121.5937,121.4146,121.4952,11337.0
2020-05-19 13:55:00,135.72,135.72,135.54,135.61,9602.0,121.4952,121.4952,121.3341,121.3967,9602.0
2020-05-19 14:00:00,135.6,135.74,135.4,135.72,14066.0,121.3878,121.5131,121.2087,121.4952,14066.0
2020-05-19 14:05:00,135.72,135.96,135.7,135.83,13761.0,121.4952,121.71,121.4773,121.5937,13761.0
2020-05-19 14:10:00,135.83,135.9,135.77,135.8,8608.0,121.5937,121.6563,121.54,121.5668,8608.0
2020-05-19 14:15:00,135.78,135.97,135.78,135.92,11094.0,121.5489,121.719,121.5489,121.6742,11094.0
2020-05-19 14:20:00,135.94,136.08,135.86,136.07,13960.0,121.6921,121.8175,121.6205,121.8085,13960.0
2020-05-19 14:25:00,136.03,136.03,135.9,135.9,8938.0,121.7727,121.7727,121.6563,121.6563,8938.0
2020-05-19 14:30:00,135.93,135.98,135.77,135.77,17914.0,121.6832,121.7279,121.54,121.54,17914.0
2020-05-19 14:35:00,135.78,135.87,135.64,135.81,10946.0,121.5489,121.6295,121.4236,121.5758,10946.0
2020-05-19 14:40:00,135.81,135.93,135.81,135.86,9839.0,121.5758,121.6832,121.5758,121.6205,9839.0
2020-05-19 14:45:00,135.86,136.03,135.8,136.03,8403.0,121.6205,121.7727,121.5668,121.7727,8403.0
2020-05-19 14:50:00,136.05,136.19,136.04,136.07,15440.0,121.7906,121.9159,121.7817,121.8085,15440.0
2020-05-19 14:55:00,136.06,136.09,135.15,135.35,28367.0,121.7996,121.8264,120.9849,121.164,28367.0
2020-05-19 15:00:00,135.28,135.47,135.19,135.38,19242.0,121.1013,121.2714,121.0207,121.1908,19242.0
2020-05-19 15:05:00,135.35,135.53,135.3,135.43,13216.0,121.164,121.3251,121.1192,121.2356,13216.0
2020-05-19 15:10:00,135.41,135.85,135.38,135.6,16200.0,121.2177,121.6116,121.1908,121.3878,16200.0
2020-05-19 15:15:00,135.63,135.68,135.41,135.5,11484.0,121.4146,121.4594,121.2177,121.2983,11484.0
2020-05-19 15:20:00,135.46,135.6,135.24,135.29,19135.0,121.2624,121.3878,121.0655,121.1103,19135.0
2020-05-19 15:25:00,135.32,135.4,135.18,135.22,12818.0,121.1371,121.2087,121.0118,121.0476,12818.0
2020-05-19 15:30:00,135.27,135.28,134.68,134.72,48174.0,121.0924,121.1013,120.5642,120.6,48174.0
2020-05-19 15:35:00,134.72,134.76,134.24,134.45,24450.0,120.6,120.6358,120.1703,120.3583,24450.0
2020-05-19 15:40:00,134.47,134.59,134.26,134.28,26590.0,120.3762,120.4836,120.1882,120.2061,26590.0
2020-05-19 15:45:00,134.26,134.35,133.89,133.93,36719.0,120.1882,120.2688,119.857,119.8928,36719.0
2020-05-19 15:50:00,133.82,133.94,133.25,133.32,81679.0,119.7943,119.9018,119.2841,119.3467,81679.0
2020-05-19 15:55:00,133.31,133.59,133.05,133.05,131533.0,119.3378,119.5884,119.105,119.105,131533.0
2020-05-20 09:30:00,134.64,135.78,134.0,134.35,61187.0,120.5284,121.5489,119.9555,120.2688,61187.0
2020-05-20 09:35:00,134.3,134.75,133.98,134.74,25861.0,120.224,120.6269,119.9376,120.6179,25861.0
2020-05-20 09:40:00,134.76,135.34,134.56,135.32,46226.0,120.6358,121.155,120.4568,121.1371,46226.0
2020-05-20 09:45:00,135.31,135.37,134.92,135.22,42388.0,121.1282,121.1819,120.779,121.0476,42388.0
2020-05-20 09:50:00,135.29,135.49,135.02,135.31,36744.0,121.1103,121.2893,120.8686,121.1282,36744.0
2020-05-20 09:55:00,135.23,135.36,134.84,135.24,42531.0,121.0566,121.1729,120.7074,121.0655,42531.0
2020-05-20 10:00:00,135.24,135.5,135.08,135.33,35320.0,121.0655,121.2983,120.9223,121.1461,35320.0
2020-05-20 10:05:00,135.33,135.74,135.28,135.55,24426.0,121.1461,121.5131,121.1013,121.343,24426.0
2020-05-20 10:10:00,135.59,136.09,135.52,135.81,17964.0,121.3788,121.8264,121.3162,121.5758,17964.0
2020-05-20 10:15:00,135.78,135.83,135.34,135.37,41326.0,121.5489,121.5937,121.155,121.1819,41326.0
2020-05-20 10:20:00,135.39,135.68,135.39,135.54,35633.0,121.1998,121.4594,121.1998,121.3341,35633.0
2020-05-20 10:25:00,135.57,135.71,135.35,135.51,28730.0,121.3609,121.4862,121.164,121.3072,28730.0
2020-05-20 10:30:00,135.51,135.53,135.26,135.47,18621.0,121.3072,121.3251,121.0834,121.2714,18621.0
2020-05-20 10:35:00,135.51,135.6,135.26,135.44,44959.0,121.3072,121.3878,121.0834,121.2445,44959.0
2020-05-20 10:40:00,135.43,135.56,135.41,135.53,15512.0,121.2356,121.352,121.2177,121.3251,15512.0
2020-05-20 10:45:00,135.53,135.58,135.45,135.53,20267.0,121.3251,121.3699,121.2535,121.3251,20267.0
2020-05-20 10:50:00,135.55,135.57,135.35,135.43,20784.0,121.343,121.3609,121.164,121.2356,20784.0
2020-05-20 10:55:00,135.44,135.55,135.34,135.41,23472.0,121.2445,121.343,121.155,121.2177,23472.0
2020-05-20 11:00:00,135.44,135.5,135.19,135.19,15126.0,121.2445,121.2983,121.0207,121.0207,15126.0
2020-05-20 11:05:00,135.16,135.25,134.95,135.25,19434.0,120.9939,121.0745,120.8059,121.0745,19434.0
2020-05-20 11:10:00,135.33,135.52,135.27,135.45,20990.0,121.1461,121.3162,121.0924,121.2535,20990.0
2020-05-20 11:15:00,135.46,135.5,135.25,135.37,13898.0,121.2624,121.2983,121.0745,121.1819,13898.0
2020-05-20 11:20:00,135.36,135.42,135.25,135.27,20023.0,121.1729,121.2266,121.0745,121.0924,20023.0
2020-05-20 11:25:00,135.27,135.72,135.27,135.68,27239.0,121.0924,121.4952,121.0924,121.4594,27239.0
2020-05-20 11:30:00,135.69,135.71,135.43,135.5,46904.0,121.4683,121.4862,121.2356,121.2983,46904.0
2020-05-20 11:35:00,135.53,135.61,135.43,135.43,42311.0,121.3251,121.3967,121.2356,121.2356,42311.0
2020-05-20 11:40:00,135.45,135.47,135.25,135.28,44917.0,121.2535,121.2714,121.0745,121.1013,44917.0
2020-05-20 11:45:00,135.29,135.44,135.22,135.22,26864.0,121.1103,121.2445,121.0476,121.0476,26864.0
2020-05-20 11:50:00,135.22,135.31,135.09,135.12,18903.0,121.0476,121.1282,120.9312,120.9581,18903.0
2020-05-20 11:55:00,135.05,135.11,134.98,135.04,17208.0,120.8954,120.9491,120.8328,120.8865,17208.0
2020-05-20 12:00:00,135.08,135.17,134.98,135.07,14824.0,120.9223,121.0028,120.8328,120.9133,14824.0
2020-05-20 12:05:00,135.07,135.14,134.97,135.01,9857.0,120.9133,120.976,120.8238,120.8596,9857.0
2020-05-20 12:10:00,134.97,135.18,134.92,135.17,17360.0,120.8238,121.0118,120.779,121.0028,17360.0
2020-05-20 12:15:00,135.13,135.15,134.9,134.94,16275.0,120.967,120.9849,120.7611,120.797,16275.0
2020-05-20 12:20:00,134.96,135.07,134.89,134.92,10939.0,120.8149,120.9133,120.7522,120.779,10939.0
2020-05-20 12:25:00,134.97,135.2,134.93,135.13,9634.0,120.8238,121.0297,120.788,120.967,9634.0
2020-05-20 12:30:00,135.15,135.2,135.02,135.2,11966.0,120.9849,121.0297,120.8686,121.0297,11966.0
2020-05-20 12:35:00,135.18,135.38,135.18,135.38,11070.0,121.0118,121.1908,121.0118,121.1908,11070.0
2020-05-20 12:40:00,135.4,135.48,135.16,135.19,29245.0,121.2087,121.2804,120.9939,121.0207,29245.0
2020-05-20 12:45:00,135.17,135.4,135.09,135.36,12213.0,121.0028,121.2087,120.9312,121.1729,12213.0
2020-05-20 12:50:00,135.36,135.38,135.15,135.15,13917.0,121.1729,121.1908,120.9849,120.9849,13917.0
2020-05-20 12:55:00,135.16,135.2,135.05,135.17,11728.0,120.9939,121.0297,120.8954,121.0028,11728.0
2020-05-20 13:00:00,135.2,135.37,135.18,135.34,12801.0,121.0297,121.1819,121.0118,121.155,12801.0
2020-05-20 13:05:00,135.33,135.38,135.18,135.19,15724.0,121.1461,121.1908,121.0118,121.0207,15724.0
2020-05-20 13:10:00,135.22,135.62,135.2,135.51,9051.0,121.0476,121.4057,121.0297,121.3072,9051.0
2020-05-20 13:15:00,135.5,135.53,135.35,135.42,13281.0,121.2983,121.3251,121.164,121.2266,13281.0
2020-05-20 13:20:00,135.46,135.5,135.26,135.29,13861.0,121.2624,121.2983,121.0834,121.1103,13861.0
2020-05-20 13:25:00,135.28,135.47,135.23,135.32,12531.0,121.1013,121.2714,121.0566,121.1371,12531.0
2020-05-20 13:30:00,135.34,135.43,135.23,135.24,10094.0,121.155,121.2356,121.0566,121.0655,10094.0
2020-05-20 13:35:00,135.26,135.34,135.2,135.31,23798.0,121.0834,121.155,121.0297,121.1282,23798.0
2020-05-20 13:40:00,135.32,135.42,135.3,135.41,15743.0,121.1371,121.2266,121.1192,121.2177,15743.0
2020-05-20 13:45:00,135.43,135.45,135.31,135.4,24397.0,121.2356,121.2535,121.1282,121.2087,24397.0
2020-05-20 13:50:00,135.38,135.46,135.32,135.34,14713.0,121.1908,121.2624,121.1371,121.155,14713.0
2020-05-20 13:55:00,135.39,135.44,135.32,135.38,17588.0,121.1998,121.2445,121.1371,121.1908,17588.0
2020-05-20 14:00:00,135.44,135.55,135.26,135.4,20466.0,121.2445,121.343,121.0834,121.2087,20466.0
2020-05-20 14:05:00,135.47,135.68,135.35,135.39,6550.0,121.2714,121.4594,121.164,121.1998,6550.0
2020-05-20 14:10:00,135.34,135.49,135.19,135.24,14745.0,121.155,121.2893,121.0207,121.0655,14745.0
2020-05-20 14:15:00,135.29,135.34,135.13,135.22,8570.0,121.1103,121.155,120.967,121.0476,8570.0
2020-05-20 14:20:00,135.23,135.52,135.2,135.48,11986.0,121.0566,121.3162,121.0297,121.2804,11986.0
2020-05-20 14:25:00,135.48,135.5,135.32,135.45,6903.0,121.2804,121.2983,121.1371,121.2535,6903.0
2020-05-20 14:30:00,135.43,135.8,135.42,135.8,10633.0,121.2356,121.5668,121.2266,121.5668,10633.0
2020-05-20 14:35:00,135.76,135.89,135.75,135.81,12144.0,121.531,121.6474,121.5221,121.5758,12144.0
2020-05-20 14:40:00,135.81,135.87,135.59,135.63,23680.0,121.5758,121.6295,121.3788,121.4146,23680.0
2020-05-20 14:45:00,135.65,135.69,135.48,135.61,30438.0,121.4325,121.4683,121.2804,121.3967,30438.0
2020-05-20 14:50:00,135.6,135.64,135.51,135.57,39422.0,121.3878,121.4236,121.3072,121.3609,39422.0
2020-05-20 14:55:00,135.54,135.62,135.46,135.56,22566.0,121.3341,121.4057,121.2624,121.352,22566.0
2020-05-20 15:00:00,135.56,135.58,135.35,135.42,15282.0,121.352,121.3699,121.164,121.2266,15282.0
2020-05-20 15:05:00,135.4,135.41,135.2,135.22,18258.0,121.2087,121.2177,121.0297,121.0476,18258.0
2020-05-20 15:10:00,135.22,135.28,134.82,134.94,22249.0,121.0476,121.1013,120.6895,120.797,22249.0
2020-05-20 15:15:00,134.94,135.02,134.78,134.96,19090.0,120.797,120.8686,120.6537,120.8149,19090.0
2020-05-20 15:20:00,134.94,135.19,134.93,134.98,18770.0,120.797,121.0207,120.788,120.8328,18770.0
2020-05-20 15:25:00,134.99,135.03,134.84,134.89,19494.0,120.8417,120.8775,120.7074,120.7522,19494.0
2020-05-20 15:30:00,134.89,134.89,134.65,134.77,33462.0,120.7522,120.7522,120.5373,120.6448,33462.0
2020-05-20 15:35:00,134.77,135.16,134.74,135.13,168370.0,120.6448,120.9939,120.6179,120.967,168370.0
2020-05-20 15:40:00,135.13,135.54,135.03,135.43,301021.0,120.967,121.3341,120.8775,121.2356,301021.0
2020-05-20 15:45:00,135.4,135.49,135.16,135.17,28212.0,121.2087,121.2893,120.9939,121.0028,28212.0
2020-05-20 15:50:00,135.15,135.5,135.09,135.31,65301.0,120.9849,121.2983,120.9312,121.1282,65301.0
2020-05-20 15:55:00,135.33,135.33,134.0,134.78,657136.0,121.1461,121.1461,119.9555,120.6537,657136.0
2020-05-21 09:30:00,133.99,134.08,133.19,133.31,83862.0,119.9465,120.0271,119.2304,119.3378,83862.0
2020-05-21 09:35:00,133.4,133.78,133.19,133.62,35858.0,119.4184,119.7585,119.2304,119.6153,35858.0
2020-05-21 09:40:00,133.69,134.29,133.6,134.16,26470.0,119.678,120.2151,119.5974,120.0987,26470.0
2020-05-21 09:45:00,134.08,134.19,133.8,134.0,16897.0,120.0271,120.1256,119.7764,119.9555,16897.0
2020-05-21 09:50:00,134.04,134.19,133.75,133.96,24658.0,119.9913,120.1256,119.7317,119.9197,24658.0
2020-05-21 09:55:00,133.88,134.37,133.74,134.37,24838.0,119.848,120.2867,119.7227,120.2867,24838.0
2020-05-21 10:00:00,134.36,134.63,134.16,134.16,29933.0,120.2777,120.5194,120.0987,120.0987,29933.0
2020-05-21 10:05:00,134.14,134.48,134.0,134.25,16293.0,120.0808,120.3852,119.9555,120.1793,16293.0
2020-05-21 10:10:00,134.3,134.43,134.19,134.22,24219.0,120.224,120.3404,120.1256,120.1524,24219.0
2020-05-21 10:15:00,134.28,134.41,134.15,134.3,43680.0,120.2061,120.3225,120.0898,120.224,43680.0
2020-05-21 10:20:00,134.35,134.66,134.24,134.56,25154.0,120.2688,120.5463,120.1703,120.4568,25154.0
2020-05-21 10:25:00,134.6,134.61,134.37,134.4,21620.0,120.4926,120.5015,120.2867,120.3135,21620.0
2020-05-21 10:30:00,134.35,134.35,134.05,134.23,136075.0,120.2688,120.2688,120.0002,120.1614,136075.0
2020-05-21 10:35:00,134.2,134.42,133.99,134.06,22334.0,120.1345,120.3315,119.9465,120.0092,22334.0
2020-05-21 10:40:00,134.07,134.15,134.0,134.12,12347.0,120.0181,120.0898,119.9555,120.0629,12347.0
2020-05-21 10:45:00,134.08,134.24,134.02,134.19,8426.0,120.0271,120.1703,119.9734,120.1256,8426.0
2020-05-21 10:50:00,134.19,134.43,134.19,134.34,16412.0,120.1256,120.3404,120.1256,120.2598,16412.0
2020-05-21 10:55:00,134.34,134.55,134.3,134.31,20649.0,120.2598,120.4478,120.224,120.233,20649.0
2020-05-21 11:00:00,134.29,134.34,133.94,134.08,21994.0,120.2151,120.2598,119.9018,120.0271,21994.0
2020-05-21 11:05:00,134.12,134.12,133.94,134.06,16781.0,120.0629,120.0629,119.9018,120.0092,16781.0
2020-05-21 11:10:00,134.02,134.14,133.97,134.05,20527.0,119.9734,120.0808,119.9286,120.0002,20527.0
2020-05-21 11:15:00,134.03,134.04,133.64,133.69,17323.0,119.9823,119.9913,119.6332,119.678,17323.0
2020-05-21 11:20:00,133.75,133.88,133.61,133.75,10377.0,119.7317,119.848,119.6063,119.7317,10377.0
2020-05-21 11:25:00,133.75,133.91,133.6,133.84,10770.0,119.7317,119.8749,119.5974,119.8122,10770.0
2020-05-21 11:30:00,133.86,134.07,133.76,133.97,10058.0,119.8301,120.0181,119.7406,119.9286,10058.0
2020-05-21 11:35:00,133.99,134.29,133.91,134.29,10024.0,119.9465,120.2151,119.8749,120.2151,10024.0
2020-05-21 11:40:00,134.29,134.6,134.23,134.57,9129.0,120.2151,120.4926,120.1614,120.4657,9129.0
2020-05-21 11:45:00,134.6,134.64,134.34,134.39,15175.0,120.4926,120.5284,120.2598,120.3046,15175.0
2020-05-21 11:50:00,134.39,134.58,134.34,134.52,13172.0,120.3046,120.4747,120.2598,120.421,13172.0
2020-05-21 11:55:00,134.49,134.58,134.42,134.43,18162.0,120.3941,120.4747,120.3315,120.3404,18162.0
2020-05-21 12:00:00,134.47,134.77,134.4,134.74,14190.0,120.3762,120.6448,120.3135,120.6179,14190.0
2020-05-21 12:05:00,134.74,134.92,134.65,134.66,8028.0,120.6179,120.779,120.5373,120.5463,8028.0
2020-05-21 12:10:00,134.68,134.71,134.48,134.69,12191.0,120.5642,120.5911,120.3852,120.5732,12191.0
2020-05-21 12:15:00,134.72,134.96,134.7,134.83,13362.0,120.6,120.8149,120.5821,120.6985,13362.0
2020-05-21 12:20:00,134.79,134.82,134.64,134.75,12629.0,120.6627,120.6895,120.5284,120.6269,12629.0
2020-05-21 12:25:00,134.77,134.95,134.72,134.75,14411.0,120.6448,120.8059,120.6,120.6269,14411.0
2020-05-21 12:30:00,134.7,134.91,134.65,134.65,12707.0,120.5821,120.7701,120.5373,120.5373,12707.0
2020-05-21 12:35:00,134.65,134.81,134.35,134.36,11955.0,120.5373,120.6806,120.2688,120.2777,11955.0
2020-05-21 12:40:00,134.4,134.84,134.39,134.84,9242.0,120.3135,120.7074,120.3046,120.7074,9242.0
2020-05-21 12:45:00,134.81,134.94,134.77,134.86,10982.0,120.6806,120.797,120.6448,120.7253,10982.0
2020-05-21 12:50:00,134.86,134.88,134.59,134.67,18458.0,120.7253,120.7432,120.4836,120.5552,18458.0
2020-05-21 12:55:00,134.66,134.77,134.56,134.69,10229.0,120.5463,120.6448,120.4568,120.5732,10229.0
2020-05-21 13:00:00,134.74,135.05,134.59,134.81,23300.0,120.6179,120.8954,120.4836,120.6806,23300.0
2020-05-21 13:05:00,134.84,134.85,134.4,134.47,24338.0,120.7074,120.7164,120.3135,120.3762,24338.0
2020-05-21 13:10:00,134.48,134.57,134.44,134.48,21978.0,120.3852,120.4657,120.3494,120.3852,21978.0
2020-05-21 13:15:00,134.48,134.55,134.29,134.29,16146.0,120.3852,120.4478,120.2151,120.2151,16146.0
2020-05-21 13:20:00,134.34,134.34,134.08,134.28,10705.0,120.2598,120.2598,120.0271,120.2061,10705.0
2020-05-21 13:25:00,134.34,134.4,134.15,134.2,16743.0,120.2598,120.3135,120.0898,120.1345,16743.0
2020-05-21 13:30:00,134.2,134.25,134.02,134.09,14432.0,120.1345,120.1793,119.9734,120.036,14432.0
2020-05-21 13:35:00,134.05,134.15,133.91,133.92,10874.0,120.0002,120.0898,119.8749,119.8839,10874.0
2020-05-21 13:40:00,133.91,133.95,133.7,133.87,13788.0,119.8749,119.9107,119.6869,119.8391,13788.0
2020-05-21 13:45:00,133.84,133.96,133.79,133.93,10736.0,119.8122,119.9197,119.7675,119.8928,10736.0
2020-05-21 13:50:00,133.92,133.96,133.68,133.82,11122.0,119.8839,119.9197,119.669,119.7943,11122.0
2020-05-21 13:55:00,133.84,134.12,133.81,133.81,16001.0,119.8122,120.0629,119.7854,119.7854,16001.0
2020-05-21 14:00:00,133.81,134.21,133.78,134.04,15349.0,119.7854,120.1435,119.7585,119.9913,15349.0
2020-05-21 14:05:00,134.03,134.13,133.87,133.9,17721.0,119.9823,120.0718,119.8391,119.866,17721.0
2020-05-21 14:10:00,133.87,134.05,133.8,133.93,14682.0,119.8391,120.0002,119.7764,119.8928,14682.0
2020-05-21 14:15:00,133.94,134.0,133.84,133.87,10255.0,119.9018,119.9555,119.8122,119.8391,10255.0
2020-05-21 14:20:00,133.92,134.04,133.85,133.97,8690.0,119.8839,119.9913,119.8212,119.9286,8690.0
2020-05-21 14:25:00,133.95,133.95,133.79,133.86,11878.0,119.9107,119.9107,119.7675,119.8301,11878.0
2020-05-21 14:30:00,133.9,134.09,133.89,133.98,21428.0,119.866,120.036,119.857,119.9376,21428.0
2020-05-21 14:35:00,133.97,133.97,133.6,133.74,16810.0,119.9286,119.9286,119.5974,119.7227,16810.0
2020-05-21 14:40:00,133.75,133.96,133.75,133.85,11196.0,119.7317,119.9197,119.7317,119.8212,11196.0
2020-05-21 14:45:00,133.84,133.85,133.55,133.55,12634.0,119.8122,119.8212,119.5526,119.5526,12634.0
2020-05-21 14:50:00,133.6,133.74,133.44,133.71,16129.0,119.5974,119.7227,119.4542,119.6959,16129.0
2020-05-21 14:55:00,133.74,133.8,133.57,133.65,16156.0,119.7227,119.7764,119.5705,119.6422,16156.0
2020-05-21 15:00:00,133.67,134.04,133.64,133.87,18809.0,119.6601,119.9913,119.6332,119.8391,18809.0
2020-05-21 15:05:00,133.84,133.93,133.7,133.88,31075.0,119.8122,119.8928,119.6869,119.848,31075.0
2020-05-21 15:10:00,133.85,133.89,133.61,133.76,13723.0,119.8212,119.857,119.6063,119.7406,13723.0
2020-05-21 15:15:00,133.77,133.77,133.42,133.49,39618.0,119.7496,119.7496,119.4363,119.4989,39618.0
2020-05-21 15:20:00,133.51,133.54,133.42,133.5,22169.0,119.5168,119.5437,119.4363,119.5079,22169.0
2020-05-21 15:25:00,133.53,133.53,133.28,133.34,28143.0,119.5347,119.5347,119.3109,119.3646,28143.0
2020-05-21 15:30:00,133.3,133.43,133.15,133.16,29598.0,119.3288,119.4452,119.1946,119.2035,29598.0
2020-05-21 15:35:00,133.16,133.31,133.03,133.28,30813.0,119.2035,119.3378,119.0871,119.3109,30813.0
2020-05-21 15:40:00,133.27,133.31,133.11,133.31,38564.0,119.302,119.3378,119.1588,119.3378,38564.0
2020-05-21 15:45:00,133.3,133.31,133.1,133.22,34249.0,119.3288,119.3378,119.1498,119.2572,34249.0
2020-05-21 15:50:00,133.27,133.32,132.7,133.06,96199.0,119.302,119.3467,118.7917,119.114,96199.0
2020-05-21 15:55:00,133.08,133.34,133.03,133.34,204325.0,119.1319,119.3646,119.0871,119.3646,204325.0
2020-05-22 09:30:00,132.9,133.55,132.43,132.97,51367.0,118.9708,119.5526,118.55,119.0334,51367.0
2020-05-22 09:35:00,132.99,133.06,132.61,132.72,14049.0,119.0513,119.114,118.7112,118.8096,14049.0
2020-05-22 09:40:00,132.74,133.06,132.63,132.9,19389.0,118.8275,119.114,118.7291,118.9708,19389.0
2020-05-22 09:45:00,132.86,133.07,132.57,132.87,13142.0,118.935,119.1229,118.6753,118.9439,13142.0
2020-05-22 09:50:00,132.85,133.03,132.64,133.03,17886.0,118.926,119.0871,118.738,119.0871,17886.0
2020-05-22 09:55:00,133.04,133.25,132.83,132.83,99790.0,119.0961,119.2841,118.9081,118.9081,99790.0
2020-05-22 10:00:00,132.89,132.9,132.37,132.44,17816.0,118.9618,118.9708,118.4963,118.559,17816.0
2020-05-22 10:05:00,132.42,132.42,132.08,132.19,16290.0,118.5411,118.5411,118.2367,118.3352,16290.0
2020-05-22 10:10:00,132.16,132.33,131.9,132.04,16001.0,118.3083,118.4605,118.0756,118.2009,16001.0
2020-05-22 10:15:00,132.01,132.49,132.0,132.49,16974.0,118.174,118.6037,118.1651,118.6037,16974.0
2020-05-22 10:20:00,132.44,132.67,132.42,132.45,11079.0,118.559,118.7649,118.5411,118.5679,11079.0
2020-05-22 10:25:00,132.41,132.54,132.27,132.47,10946.0,118.5321,118.6485,118.4068,118.5858,10946.0
2020-05-22 10:30:00,132.59,132.66,132.47,132.47,14799.0,118.6933,118.7559,118.5858,118.5858,14799.0
2020-05-22 10:35:00,132.54,132.63,132.45,132.63,5502.0,118.6485,118.7291,118.5679,118.7291,5502.0
2020-05-22 10:40:00,132.64,132.73,132.41,132.41,5526.0,118.738,118.8186,118.5321,118.5321,5526.0
2020-05-22 10:45:00,132.4,132.65,132.4,132.53,9534.0,118.5232,118.747,118.5232,118.6395,9534.0
2020-05-22 10:50:00,132.48,132.73,132.35,132.73,10582.0,118.5948,118.8186,118.4784,118.8186,10582.0
2020-05-22 10:55:00,132.71,132.81,132.64,132.64,7497.0,118.8007,118.8902,118.738,118.738,7497.0
2020-05-22 11:00:00,132.63,132.88,132.63,132.8,18381.0,118.7291,118.9529,118.7291,118.8812,18381.0
2020-05-22 11:05:00,132.82,133.5,132.8,133.46,12741.0,118.8991,119.5079,118.8812,119.4721,12741.0
2020-05-22 11:10:00,133.5,133.55,133.4,133.49,12634.0,119.5079,119.5526,119.4184,119.4989,12634.0
2020-05-22 11:15:00,133.52,133.74,133.48,133.68,10362.0,119.5258,119.7227,119.49,119.669,10362.0
2020-05-22 11:20:00,133.68,133.68,133.15,133.26,13714.0,119.669,119.669,119.1946,119.293,13714.0
2020-05-22 11:25:00,133.28,133.5,133.17,133.28,9663.0,119.3109,119.5079,119.2125,119.3109,9663.0
2020-05-22 11:30:00,133.29,133.52,133.21,133.52,15382.0,119.3199,119.5258,119.2483,119.5258,15382.0
2020-05-22 11:35:00,133.56,133.65,133.52,133.58,7828.0,119.5616,119.6422,119.5258,119.5795,7828.0
2020-05-22 11:40:00,133.61,133.75,133.59,133.59,9201.0,119.6063,119.7317,119.5884,119.5884,9201.0
2020-05-22 11:45:00,133.63,133.79,133.61,133.68,9992.0,119.6243,119.7675,119.6063,119.669,9992.0
2020-05-22 11:50:00,133.66,133.66,133.4,133.46,13282.0,119.6511,119.6511,119.4184,119.4721,13282.0
2020-05-22 11:55:00,133.47,133.48,133.29,133.34,10519.0,119.481,119.49,119.3199,119.3646,10519.0
2020-05-22 12:00:00,133.35,133.46,133.34,133.44,9532.0,119.3736,119.4721,119.3646,119.4542,9532.0
2020-05-22 12:05:00,133.44,133.55,133.25,133.27,9399.0,119.4542,119.5526,119.2841,119.302,9399.0
2020-05-22 12:10:00,133.25,133.38,133.24,133.3,11937.0,119.2841,119.4005,119.2751,119.3288,11937.0
2020-05-22 12:15:00,133.32,133.36,133.13,133.31,22475.0,119.3467,119.3825,119.1767,119.3378,22475.0
2020-05-22 12:20:00,133.33,133.48,133.24,133.47,10501.0,119.3557,119.49,119.2751,119.481,10501.0
2020-05-22 12:25:00,133.47,133.48,133.38,133.44,7341.0,119.481,119.49,119.4005,119.4542,7341.0
2020-05-22 12:30:00,133.46,133.62,133.45,133.61,6135.0,119.4721,119.6153,119.4631,119.6063,6135.0
2020-05-22 12:35:00,133.64,133.98,133.62,133.85,12587.0,119.6332,119.9376,119.6153,119.8212,12587.0
2020-05-22 12:40:00,133.89,133.96,133.84,133.95,4784.0,119.857,119.9197,119.8122,119.9107,4784.0
2020-05-22 12:45:00,133.99,134.03,133.81,133.81,10217.0,119.9465,119.9823,119.7854,119.7854,10217.0
2020-05-22 12:50:00,133.87,133.94,133.83,133.94,12098.0,119.8391,119.9018,119.8033,119.9018,12098.0
2020-05-22 12:55:00,133.96,134.16,133.93,134.08,13720.0,119.9197,120.0987,119.8928,120.0271,13720.0
2020-05-22 13:00:00,134.11,134.32,134.04,134.22,15941.0,120.0539,120.2419,119.9913,120.1524,15941.0
2020-05-22 13:05:00,134.29,134.43,134.26,134.32,11871.0,120.2151,120.3404,120.1882,120.2419,11871.0
2020-05-22 13:10:00,134.34,134.66,134.34,134.56,12434.0,120.2598,120.5463,120.2598,120.4568,12434.0
2020-05-22 13:15:00,134.53,134.87,134.52,134.76,34772.0,120.4299,120.7343,120.421,120.6358,34772.0
2020-05-22 13:20:00,134.7,134.78,134.59,134.71,9050.0,120.5821,120.6537,120.4836,120.5911,9050.0
2020-05-22 13:25:00,134.73,134.82,134.64,134.66,8208.0,120.609,120.6895,120.5284,120.5463,8208.0
2020-05-22 13:30:00,134.71,134.89,134.7,134.86,11706.0,120.5911,120.7522,120.5821,120.7253,11706.0
2020-05-22 13:35:00,134.89,135.01,134.82,134.86,12476.0,120.7522,120.8596,120.6895,120.7253,12476.0
2020-05-22 13:40:00,134.91,134.94,134.72,134.72,8535.0,120.7701,120.797,120.6,120.6,8535.0
2020-05-22 13:45:00,134.74,134.81,134.66,134.78,6851.0,120.6179,120.6806,120.5463,120.6537,6851.0
2020-05-22 13:50:00,134.78,135.01,134.69,135.0,15469.0,120.6537,120.8596,120.5732,120.8507,15469.0
2020-05-22 13:55:00,135.0,135.28,134.97,135.23,12883.0,120.8507,121.1013,120.8238,121.0566,12883.0
2020-05-22 14:00:00,135.22,135.42,135.21,135.38,21695.0,121.0476,121.2266,121.0387,121.1908,21695.0
2020-05-22 14:05:00,135.39,135.68,135.36,135.68,13136.0,121.1998,121.4594,121.1729,121.4594,13136.0
2020-05-22 14:10:00,135.66,135.72,135.49,135.6,15376.0,121.4415,121.4952,121.2893,121.3878,15376.0
2020-05-22 14:15:00,135.59,135.61,135.44,135.44,12987.0,121.3788,121.3967,121.2445,121.2445,12987.0
2020-05-22 14:20:00,135.48,135.48,135.14,135.18,9406.0,121.2804,121.2804,120.976,121.0118,9406.0
2020-05-22 14:25:00,135.22,135.39,135.16,135.39,9070.0,121.0476,121.1998,120.9939,121.1998,9070.0
2020-05-22 14:30:00,135.38,135.4,135.27,135.39,9032.0,121.1908,121.2087,121.0924,121.1998,9032.0
2020-05-22 14:35:00,135.39,135.5,135.33,135.5,7434.0,121.1998,121.2983,121.1461,121.2983,7434.0
2020-05-22 14:40:00,135.52,135.54,135.07,135.22,19798.0,121.3162,121.3341,120.9133,121.0476,19798.0
2020-05-22 14:45:00,135.2,135.28,135.2,135.24,6496.0,121.0297,121.1013,121.0297,121.0655,6496.0
2020-05-22 14:50:00,135.26,135.35,135.21,135.3,14182.0,121.0834,121.164,121.0387,121.1192,14182.0
2020-05-22 14:55:00,135.28,135.47,135.27,135.39,8968.0,121.1013,121.2714,121.0924,121.1998,8968.0
2020-05-22 15:00:00,135.41,135.56,135.3,135.52,17256.0,121.2177,121.352,121.1192,121.3162,17256.0
2020-05-22 15:05:00,135.53,135.7,135.49,135.67,15725.0,121.3251,121.4773,121.2893,121.4504,15725.0
2020-05-22 15:10:00,135.65,135.66,135.54,135.56,12442.0,121.4325,121.4415,121.3341,121.352,12442.0
2020-05-22 15:15:00,135.58,135.6,135.41,135.45,18884.0,121.3699,121.3878,121.2177,121.2535,18884.0
2020-05-22 15:20:00,135.46,135.49,135.13,135.18,17670.0,121.2624,121.2893,120.967,121.0118,17670.0
2020-05-22 15:25:00,135.19,135.19,134.86,134.97,12500.0,121.0207,121.0207,120.7253,120.8238,12500.0
2020-05-22 15:30:00,134.95,135.18,134.86,134.93,20598.0,120.8059,121.0118,120.7253,120.788,20598.0
2020-05-22 15:35:00,134.88,134.98,134.66,134.67,15084.0,120.7432,120.8328,120.5463,120.5552,15084.0
2020-05-22 15:40:00,134.66,134.81,134.44,134.81,12267.0,120.5463,120.6806,120.3494,120.6806,12267.0
2020-05-22 15:45:00,134.79,134.93,134.75,134.83,16494.0,120.6627,120.788,120.6269,120.6985,16494.0
2020-05-22 15:50:00,134.89,134.91,134.62,134.69,35477.0,120.7522,120.7701,120.5105,120.5732,35477.0
2020-05-22 15:55:00,134.67,134.99,134.56,134.96,71247.0,120.5552,120.8417,120.4568,120.8149,71247.0
2020-05-26 09:30:00,138.0,138.21,136.7,137.63,64113.0,123.5362,123.7242,122.3725,123.205,64113.0
2020-05-26 09:35:00,137.59,138.15,137.42,137.53,25298.0,123.1692,123.6705,123.017,123.1155,25298.0
2020-05-26 09:40:00,137.58,138.64,137.53,138.63,19077.0,123.1603,124.1092,123.1155,124.1002,19077.0
2020-05-26 09:45:00,138.6,138.88,138.4,138.75,24370.0,124.0733,124.324,123.8943,124.2076,24370.0
2020-05-26 09:50:00,138.7,139.08,138.7,139.05,38624.0,124.1629,124.503,124.1629,124.4762,38624.0
2020-05-26 09:55:00,139.02,139.29,138.62,138.89,22766.0,124.4493,124.691,124.0912,124.333,22766.0
2020-05-26 10:00:00,138.82,139.28,138.77,139.01,20946.0,124.2703,124.6821,124.2255,124.4404,20946.0
2020-05-26 10:05:00,138.94,139.0,138.68,138.76,19037.0,124.3777,124.4314,124.145,124.2166,19037.0
2020-05-26 10:10:00,138.78,138.98,138.55,138.71,17059.0,124.2345,124.4135,124.0286,124.1718,17059.0
2020-05-26 10:15:00,138.75,139.01,138.68,138.91,17005.0,124.2076,124.4404,124.145,124.3509,17005.0
2020-05-26 10:20:00,138.95,139.02,138.79,138.85,16525.0,124.3867,124.4493,124.2434,124.2971,16525.0
2020-05-26 10:25:00,138.87,139.23,138.82,139.19,19370.0,124.315,124.6373,124.2703,124.6015,19370.0
2020-05-26 10:30:00,139.2,139.39,138.86,138.92,28870.0,124.6105,124.7805,124.3061,124.3598,28870.0
2020-05-26 10:35:00,138.97,139.09,138.88,138.9,13053.0,124.4046,124.512,124.324,124.3419,13053.0
2020-05-26 10:40:00,138.95,138.95,138.58,138.68,11043.0,124.3867,124.3867,124.0554,124.145,11043.0
2020-05-26 10:45:00,138.7,139.04,138.7,138.91,10840.0,124.1629,124.4672,124.1629,124.3509,10840.0
2020-05-26 10:50:00,138.89,139.28,138.89,139.08,6809.0,124.333,124.6821,124.333,124.503,6809.0
2020-05-26 10:55:00,139.08,139.23,139.03,139.18,13987.0,124.503,124.6373,124.4583,124.5926,13987.0
2020-05-26 11:00:00,139.18,139.56,139.18,139.46,13528.0,124.5926,124.9327,124.5926,124.8432,13528.0
2020-05-26 11:05:00,139.46,139.46,139.16,139.4,9165.0,124.8432,124.8432,124.5747,124.7895,9165.0
2020-05-26 11:10:00,139.37,139.39,139.18,139.28,11375.0,124.7626,124.7805,124.5926,124.6821,11375.0
2020-05-26 11:15:00,139.26,139.29,139.0,139.13,8782.0,124.6642,124.691,124.4314,124.5478,8782.0
2020-05-26 11:20:00,139.14,139.33,139.07,139.25,13759.0,124.5567,124.7268,124.4941,124.6552,13759.0
2020-05-26 11:25:00,139.26,139.28,138.82,139.09,23047.0,124.6642,124.6821,124.2703,124.512,23047.0
2020-05-26 11:30:00,139.02,139.02,138.7,138.71,13957.0,124.4493,124.4493,124.1629,124.1718,13957.0
2020-05-26 11:35:00,138.71,138.79,138.56,138.77,5864.0,124.1718,124.2434,124.0375,124.2255,5864.0
2020-05-26 11:40:00,138.77,138.81,138.46,138.49,8862.0,124.2255,124.2613,123.948,123.9749,8862.0
2020-05-26 11:45:00,138.47,138.61,138.4,138.46,14644.0,123.957,124.0823,123.8943,123.948,14644.0
2020-05-26 11:50:00,138.47,138.53,138.37,138.37,6438.0,123.957,124.0107,123.8675,123.8675,6438.0
2020-05-26 11:55:00,138.35,138.61,138.26,138.61,15727.0,123.8495,124.0823,123.769,124.0823,15727.0
2020-05-26 12:00:00,138.61,138.62,138.49,138.5,7374.0,124.0823,124.0912,123.9749,123.9838,7374.0
2020-05-26 12:05:00,138.5,138.57,138.39,138.5,7765.0,123.9838,124.0465,123.8854,123.9838,7765.0
2020-05-26 12:10:00,138.54,138.66,138.49,138.55,6664.0,124.0196,124.1271,123.9749,124.0286,6664.0
2020-05-26 12:15:00,138.54,138.61,138.42,138.45,7343.0,124.0196,124.0823,123.9122,123.9391,7343.0
2020-05-26 12:20:00,138.38,138.56,138.38,138.54,5311.0,123.8764,124.0375,123.8764,124.0196,5311.0
2020-05-26 12:25:00,138.51,138.59,138.43,138.43,6862.0,123.9928,124.0644,123.9212,123.9212,6862.0
2020-05-26 12:30:00,138.48,138.67,138.44,138.6,9071.0,123.9659,124.136,123.9301,124.0733,9071.0
2020-05-26 12:35:00,138.57,138.92,138.57,138.92,6729.0,124.0465,124.3598,124.0465,124.3598,6729.0
2020-05-26 12:40:00,138.93,139.09,138.91,138.98,9844.0,124.3688,124.512,124.3509,124.4135,9844.0
2020-05-26 12:45:00,139.01,139.08,138.95,139.06,8685.0,124.4404,124.503,124.3867,124.4851,8685.0
2020-05-26 12:50:00,139.07,139.24,138.86,138.9,12128.0,124.4941,124.6463,124.3061,124.3419,12128.0
2020-05-26 12:55:00,138.87,139.16,138.87,139.05,9173.0,124.315,124.5747,124.315,124.4762,9173.0
2020-05-26 13:00:00,139.07,139.21,139.05,139.21,4907.0,124.4941,124.6194,124.4762,124.6194,4907.0
2020-05-26 13:05:00,139.23,139.27,139.1,139.1,6264.0,124.6373,124.6731,124.5209,124.5209,6264.0
2020-05-26 13:10:00,139.06,139.2,139.01,139.16,11293.0,124.4851,124.6105,124.4404,124.5747,11293.0
2020-05-26 13:15:00,139.17,139.4,139.15,139.24,10939.0,124.5836,124.7895,124.5657,124.6463,10939.0
2020-05-26 13:20:00,139.24,139.29,139.14,139.14,8505.0,124.6463,124.691,124.5567,124.5567,8505.0
2020-05-26 13:25:00,139.1,139.32,139.1,139.29,8767.0,124.5209,124.7179,124.5209,124.691,8767.0
2020-05-26 13:30:00,139.24,139.32,139.15,139.22,6816.0,124.6463,124.7179,124.5657,124.6284,6816.0
2020-05-26 13:35:00,139.2,139.46,139.2,139.46,6722.0,124.6105,124.8432,124.6105,124.8432,6722.0
2020-05-26 13:40:00,139.42,139.43,139.25,139.42,6275.0,124.8074,124.8164,124.6552,124.8074,6275.0
2020-05-26 13:45:00,139.41,139.41,139.21,139.27,4577.0,124.7984,124.7984,124.6194,124.6731,4577.0
2020-05-26 13:50:00,139.26,139.33,139.21,139.26,9914.0,124.6642,124.7268,124.6194,124.6642,9914.0
2020-05-26 13:55:00,139.24,139.24,139.05,139.15,8589.0,124.6463,124.6463,124.4762,124.5657,8589.0
2020-05-26 14:00:00,139.09,139.14,138.83,138.89,14142.0,124.512,124.5567,124.2792,124.333,14142.0
2020-05-26 14:05:00,138.9,139.05,138.8,139.0,8380.0,124.3419,124.4762,124.2524,124.4314,8380.0
2020-05-26 14:10:00,138.93,138.96,138.85,138.96,7606.0,124.3688,124.3956,124.2971,124.3956,7606.0
2020-05-26 14:15:00,138.93,138.96,138.85,138.93,9019.0,124.3688,124.3956,124.2971,124.3688,9019.0
2020-05-26 14:20:00,138.95,139.25,138.95,139.02,7602.0,124.3867,124.6552,124.3867,124.4493,7602.0
2020-05-26 14:25:00,139.02,139.11,138.97,139.09,18245.0,124.4493,124.5299,124.4046,124.512,18245.0
2020-05-26 14:30:00,139.09,139.2,139.08,139.19,9560.0,124.512,124.6105,124.503,124.6015,9560.0
2020-05-26 14:35:00,139.18,139.35,139.15,139.35,12785.0,124.5926,124.7447,124.5657,124.7447,12785.0
2020-05-26 14:40:00,139.29,139.32,139.22,139.23,7545.0,124.691,124.7179,124.6284,124.6373,7545.0
2020-05-26 14:45:00,139.27,139.32,139.18,139.23,8481.0,124.6731,124.7179,124.5926,124.6373,8481.0
2020-05-26 14:50:00,139.19,139.36,139.19,139.24,9735.0,124.6015,124.7537,124.6015,124.6463,9735.0
2020-05-26 14:55:00,139.22,139.53,139.22,139.49,11044.0,124.6284,124.9059,124.6284,124.8701,11044.0
2020-05-26 15:00:00,139.52,139.52,139.2,139.32,13942.0,124.8969,124.8969,124.6105,124.7179,13942.0
2020-05-26 15:05:00,139.32,139.44,139.26,139.38,10306.0,124.7179,124.8253,124.6642,124.7716,10306.0
2020-05-26 15:10:00,139.39,139.47,139.38,139.42,11215.0,124.7805,124.8522,124.7716,124.8074,11215.0
2020-05-26 15:15:00,139.43,139.45,139.12,139.18,12608.0,124.8164,124.8343,124.5388,124.5926,12608.0
2020-05-26 15:20:00,139.15,139.46,139.06,139.41,13932.0,124.5657,124.8432,124.4851,124.7984,13932.0
2020-05-26 15:25:00,139.4,139.42,139.32,139.33,11130.0,124.7895,124.8074,124.7179,124.7268,11130.0
2020-05-26 15:30:00,139.3,139.49,138.78,138.98,29510.0,124.7,124.8701,124.2345,124.4135,29510.0
2020-05-26 15:35:00,138.95,139.1,138.92,138.99,18570.0,124.3867,124.5209,124.3598,124.4225,18570.0
2020-05-26 15:40:00,138.98,138.99,138.62,138.7,26574.0,124.4135,124.4225,124.0912,124.1629,26574.0
2020-05-26 15:45:00,138.68,138.87,138.6,138.8,27298.0,124.145,124.315,124.0733,124.2524,27298.0
2020-05-26 15:50:00,138.83,139.48,138.2,138.78,115721.0,124.2792,124.8611,123.7153,124.2345,115721.0
2020-05-26 15:55:00,138.84,139.08,138.61,138.93,276940.0,124.2882,124.503,124.0823,124.3688,276940.0
2020-05-27 09:30:00,141.3,141.56,139.53,140.93,81456.0,126.4904,126.7231,124.9059,126.1591,81456.0
2020-05-27 09:35:00,141.01,141.13,140.44,140.8,24164.0,126.2308,126.3382,125.7205,126.0428,24164.0
2020-05-27 09:40:00,140.88,141.57,140.53,141.43,32937.0,126.1144,126.7321,125.8011,126.6067,32937.0
2020-05-27 09:45:00,141.26,141.58,140.94,141.17,32095.0,126.4546,126.741,126.1681,126.374,32095.0
2020-05-27 09:50:00,141.12,141.48,140.82,141.08,25857.0,126.3292,126.6515,126.0607,126.2934,25857.0
2020-05-27 09:55:00,141.18,141.52,141.16,141.44,27746.0,126.3829,126.6873,126.365,126.6157,27746.0
2020-05-27 10:00:00,141.46,141.72,141.28,141.43,19125.0,126.6336,126.8663,126.4725,126.6067,19125.0
2020-05-27 10:05:00,141.33,141.75,141.07,141.12,14857.0,126.5172,126.8932,126.2845,126.3292,14857.0
2020-05-27 10:10:00,141.09,141.19,140.8,141.13,20274.0,126.3024,126.3919,126.0428,126.3382,20274.0
2020-05-27 10:15:00,141.11,141.22,140.97,141.2,12824.0,126.3203,126.4187,126.1949,126.4008,12824.0
2020-05-27 10:20:00,141.11,141.11,140.69,140.95,27590.0,126.3203,126.3203,125.9443,126.177,27590.0
2020-05-27 10:25:00,140.94,141.4,140.88,141.33,26839.0,126.1681,126.5799,126.1144,126.5172,26839.0
2020-05-27 10:30:00,141.3,141.48,140.97,140.97,28797.0,126.4904,126.6515,126.1949,126.1949,28797.0
2020-05-27 10:35:00,140.99,141.01,140.72,140.85,16813.0,126.2129,126.2308,125.9711,126.0875,16813.0
2020-05-27 10:40:00,140.8,140.83,140.16,140.26,41792.0,126.0428,126.0696,125.4698,125.5594,41792.0
2020-05-27 10:45:00,140.25,140.27,139.94,139.95,24082.0,125.5504,125.5683,125.2729,125.2819,24082.0
2020-05-27 10:50:00,139.92,140.36,139.85,140.3,13727.0,125.255,125.6489,125.1923,125.5952,13727.0
2020-05-27 10:55:00,140.23,141.15,140.2,141.02,49916.0,125.5325,126.3561,125.5057,126.2397,49916.0
2020-05-27 11:00:00,141.02,141.02,140.44,140.93,15239.0,126.2397,126.2397,125.7205,126.1591,15239.0
2020-05-27 11:05:00,140.98,141.55,140.93,141.31,21921.0,126.2039,126.7142,126.1591,126.4993,21921.0
2020-05-27 11:10:00,141.34,141.84,141.33,141.63,28095.0,126.5262,126.9738,126.5172,126.7858,28095.0
2020-05-27 11:15:00,141.57,141.62,141.12,141.33,14920.0,126.7321,126.7768,126.3292,126.5172,14920.0
2020-05-27 11:20:00,141.3,141.39,141.19,141.21,16226.0,126.4904,126.5709,126.3919,126.4098,16226.0
2020-05-27 11:25:00,141.27,141.78,141.26,141.78,21429.0,126.4635,126.9201,126.4546,126.9201,21429.0
2020-05-27 11:30:00,141.73,141.79,141.61,141.63,9713.0,126.8753,126.929,126.7679,126.7858,9713.0
2020-05-27 11:35:00,141.68,141.92,140.73,141.09,25731.0,126.8305,127.0454,125.9801,126.3024,25731.0
2020-05-27 11:40:00,141.05,141.39,141.03,141.31,18825.0,126.2666,126.5709,126.2487,126.4993,18825.0
2020-05-27 11:45:00,141.23,141.77,141.21,141.67,14474.0,126.4277,126.9111,126.4098,126.8216,14474.0
2020-05-27 11:50:00,141.69,142.02,141.55,141.81,11078.0,126.8395,127.1349,126.7142,126.9469,11078.0
2020-05-27 11:55:00,141.73,141.86,141.57,141.66,8998.0,126.8753,126.9917,126.7321,126.8126,8998.0
2020-05-27 12:00:00,141.63,141.86,141.5,141.85,19462.0,126.7858,126.9917,126.6694,126.9827,19462.0
2020-05-27 12:05:00,141.83,142.11,141.76,142.02,18818.0,126.9648,127.2155,126.9021,127.1349,18818.0
2020-05-27 12:10:00,142.03,142.27,141.92,142.26,14668.0,127.1438,127.3587,127.0454,127.3497,14668.0
2020-05-27 12:15:00,142.3,142.47,142.2,142.4,13802.0,127.3855,127.5377,127.296,127.4751,13802.0
2020-05-27 12:20:00,142.38,142.43,142.18,142.26,15596.0,127.4572,127.5019,127.2781,127.3497,15596.0
2020-05-27 12:25:00,142.22,142.62,142.12,142.25,42888.0,127.3139,127.672,127.2244,127.3408,42888.0
2020-05-27 12:30:00,142.29,142.81,142.28,142.78,15802.0,127.3766,127.8421,127.3676,127.8152,15802.0
2020-05-27 12:35:00,142.78,143.01,142.74,142.96,15628.0,127.8152,128.0211,127.7794,127.9764,15628.0
2020-05-27 12:40:00,142.98,143.21,142.92,143.13,21991.0,127.9943,128.2002,127.9406,128.1286,21991.0
2020-05-27 12:45:00,143.14,143.47,143.12,143.35,17007.0,128.1375,128.4329,128.1196,128.3255,17007.0
2020-05-27 12:50:00,143.37,143.48,143.25,143.42,14874.0,128.3434,128.4419,128.236,128.3882,14874.0
2020-05-27 12:55:00,143.38,143.5,143.21,143.46,16339.0,128.3524,128.4598,128.2002,128.424,16339.0
2020-05-27 13:00:00,143.46,143.71,142.94,143.64,41179.0,128.424,128.6478,127.9585,128.5851,41179.0
2020-05-27 13:05:00,143.68,143.82,143.61,143.73,20788.0,128.6209,128.7462,128.5582,128.6657,20788.0
2020-05-27 13:10:00,143.79,143.88,143.7,143.79,14795.0,128.7194,128.7999,128.6388,128.7194,14795.0
2020-05-27 13:15:00,143.79,143.84,143.37,143.48,32755.0,128.7194,128.7641,128.3434,128.4419,32755.0
2020-05-27 13:20:00,143.46,143.56,143.2,143.3,19038.0,128.424,128.5135,128.1912,128.2807,19038.0
2020-05-27 13:25:00,143.3,143.45,143.25,143.45,18578.0,128.2807,128.415,128.236,128.415,18578.0
2020-05-27 13:30:00,143.42,143.44,143.21,143.38,29651.0,128.3882,128.4061,128.2002,128.3524,29651.0
2020-05-27 13:35:00,143.38,143.57,143.2,143.57,19455.0,128.3524,128.5224,128.1912,128.5224,19455.0
2020-05-27 13:40:00,143.59,143.64,143.32,143.35,13406.0,128.5403,128.5851,128.2986,128.3255,13406.0
2020-05-27 13:45:00,143.35,143.45,143.27,143.31,14080.0,128.3255,128.415,128.2539,128.2897,14080.0
2020-05-27 13:50:00,143.32,143.4,143.18,143.4,21265.0,128.2986,128.3703,128.1733,128.3703,21265.0
2020-05-27 13:55:00,143.33,143.47,143.28,143.37,12968.0,128.3076,128.4329,128.2628,128.3434,12968.0
2020-05-27 14:00:00,143.34,143.96,143.34,143.94,13097.0,128.3165,128.8716,128.3165,128.8537,13097.0
2020-05-27 14:05:00,143.96,143.98,143.66,143.71,18054.0,128.8716,128.8895,128.603,128.6478,18054.0
2020-05-27 14:10:00,143.7,144.13,143.69,144.08,29992.0,128.6388,129.0237,128.6299,128.979,29992.0
2020-05-27 14:15:00,144.09,144.26,143.96,144.07,16217.0,128.9879,129.1401,128.8716,128.97,16217.0
2020-05-27 14:20:00,144.05,144.06,143.75,143.91,24690.0,128.9521,128.9611,128.6836,128.8268,24690.0
2020-05-27 14:25:00,143.93,144.04,143.83,143.94,19679.0,128.8447,128.9432,128.7552,128.8537,19679.0
2020-05-27 14:30:00,143.93,143.97,143.78,143.88,14831.0,128.8447,128.8805,128.7104,128.7999,14831.0
2020-05-27 14:35:00,143.82,143.95,143.75,143.84,15106.0,128.7462,128.8626,128.6836,128.7641,15106.0
2020-05-27 14:40:00,143.8,143.9,143.76,143.86,31834.0,128.7283,128.8179,128.6925,128.782,31834.0
2020-05-27 14:45:00,143.86,143.94,143.67,143.89,18065.0,128.782,128.8537,128.612,128.8089,18065.0
2020-05-27 14:50:00,143.89,144.0,143.7,144.0,46148.0,128.8089,128.9074,128.6388,128.9074,46148.0
2020-05-27 14:55:00,144.01,144.02,143.79,143.93,25386.0,128.9163,128.9253,128.7194,128.8447,25386.0
2020-05-27 15:00:00,143.9,143.94,143.74,143.83,18733.0,128.8179,128.8537,128.6746,128.7552,18733.0
2020-05-27 15:05:00,143.85,144.01,143.79,143.93,21235.0,128.7731,128.9163,128.7194,128.8447,21235.0
2020-05-27 15:10:00,143.92,144.15,143.8,144.13,14773.0,128.8358,129.0417,128.7283,129.0237,14773.0
2020-05-27 15:15:00,144.11,144.22,143.96,144.22,24727.0,129.0058,129.1043,128.8716,129.1043,24727.0
2020-05-27 15:20:00,144.21,144.24,143.98,144.06,19434.0,129.0954,129.1222,128.8895,128.9611,19434.0
2020-05-27 15:25:00,144.07,144.15,143.98,144.06,18196.0,128.97,129.0417,128.8895,128.9611,18196.0
2020-05-27 15:30:00,144.02,144.22,143.97,144.01,41843.0,128.9253,129.1043,128.8805,128.9163,41843.0
2020-05-27 15:35:00,144.0,144.29,143.96,144.21,38382.0,128.9074,129.167,128.8716,129.0954,38382.0
2020-05-27 15:40:00,144.2,144.65,144.18,144.63,43034.0,129.0864,129.4892,129.0685,129.4713,43034.0
2020-05-27 15:45:00,144.63,144.86,144.55,144.83,46439.0,129.4713,129.6772,129.3997,129.6504,46439.0
2020-05-27 15:50:00,144.85,145.13,144.54,144.55,130531.0,129.6683,129.9189,129.3908,129.3997,130531.0
2020-05-27 15:55:00,144.52,144.94,144.48,144.67,154905.0,129.3729,129.7489,129.3371,129.5071,154905.0
2020-05-28 09:30:00,145.67,146.04,145.3,145.44,55435.0,130.4023,130.7336,130.0711,130.1964,55435.0
2020-05-28 09:35:00,145.44,145.72,144.51,144.51,34079.0,130.1964,130.4471,129.3639,129.3639,34079.0
2020-05-28 09:40:00,144.6,145.17,144.33,144.88,30268.0,129.4445,129.9547,129.2028,129.6951,30268.0
2020-05-28 09:45:00,144.94,145.08,143.54,143.54,28897.0,129.7489,129.8742,128.4956,128.4956,28897.0
2020-05-28 09:50:00,143.52,144.74,143.51,144.5,39589.0,128.4777,129.5698,128.4687,129.355,39589.0
2020-05-28 09:55:00,144.46,144.92,144.36,144.92,26989.0,129.3192,129.7309,129.2296,129.7309,26989.0
2020-05-28 10:00:00,144.96,145.02,144.6,144.82,15111.0,129.7668,129.8205,129.4445,129.6414,15111.0
2020-05-28 10:05:00,144.75,145.09,144.75,145.06,4107.0,129.5788,129.8831,129.5788,129.8563,4107.0
2020-05-28 10:10:00,144.96,145.39,144.95,145.16,11756.0,129.7668,130.1517,129.7578,129.9458,11756.0
2020-05-28 10:15:00,145.11,145.11,144.46,144.57,19578.0,129.901,129.901,129.3192,129.4176,19578.0
2020-05-28 10:20:00,144.54,144.93,144.54,144.72,8750.0,129.3908,129.7399,129.3908,129.5519,8750.0
2020-05-28 10:25:00,144.75,144.83,144.56,144.74,14589.0,129.5788,129.6504,129.4087,129.5698,14589.0
2020-05-28 10:30:00,144.66,144.74,144.42,144.62,10173.0,129.4982,129.5698,129.2834,129.4624,10173.0
2020-05-28 10:35:00,144.65,144.81,144.59,144.78,10554.0,129.4892,129.6325,129.4355,129.6056,10554.0
2020-05-28 10:40:00,144.8,145.05,144.8,145.03,8075.0,129.6235,129.8473,129.6235,129.8294,8075.0
2020-05-28 10:45:00,145.09,145.37,145.07,145.24,11021.0,129.8831,130.1338,129.8652,130.0174,11021.0
2020-05-28 10:50:00,145.23,145.53,145.12,145.53,5805.0,130.0085,130.277,129.91,130.277,5805.0
2020-05-28 10:55:00,145.5,145.6,145.46,145.56,5793.0,130.2502,130.3397,130.2143,130.3039,5793.0
2020-05-28 11:00:00,145.55,145.6,145.28,145.4,8172.0,130.2949,130.3397,130.0532,130.1606,8172.0
2020-05-28 11:05:00,145.47,145.78,145.39,145.43,7733.0,130.2233,130.5008,130.1517,130.1875,7733.0
2020-05-28 11:10:00,145.35,145.68,145.28,145.67,12838.0,130.1159,130.4113,130.0532,130.4023,12838.0
2020-05-28 11:15:00,145.68,145.77,145.59,145.71,8223.0,130.4113,130.4919,130.3307,130.4381,8223.0
2020-05-28 11:20:00,145.7,145.74,144.97,145.03,160884.0,130.4292,130.465,129.7757,129.8294,160884.0
2020-05-28 11:25:00,145.07,145.44,145.02,145.4,10972.0,129.8652,130.1964,129.8205,130.1606,10972.0
2020-05-28 11:30:00,145.35,145.63,145.34,145.52,9775.0,130.1159,130.3665,130.1069,130.2681,9775.0
2020-05-28 11:35:00,145.5,145.85,145.46,145.78,10066.0,130.2502,130.5635,130.2143,130.5008,10066.0
2020-05-28 11:40:00,145.71,145.88,145.6,145.84,10579.0,130.4381,130.5903,130.3397,130.5545,10579.0
2020-05-28 11:45:00,145.87,146.14,145.7,146.05,10278.0,130.5814,130.8231,130.4292,130.7425,10278.0
2020-05-28 11:50:00,146.07,146.25,145.7,145.7,94457.0,130.7604,130.9216,130.4292,130.4292,94457.0
2020-05-28 11:55:00,145.71,146.25,145.71,146.13,10817.0,130.4381,130.9216,130.4381,130.8141,10817.0
2020-05-28 12:00:00,146.17,146.5,146.1,146.19,13300.0,130.8499,131.1453,130.7873,130.8678,13300.0
2020-05-28 12:05:00,146.24,146.43,146.14,146.25,12284.0,130.9126,131.0827,130.8231,130.9216,12284.0
2020-05-28 12:10:00,146.3,146.3,145.95,146.04,28155.0,130.9663,130.9663,130.653,130.7336,28155.0
2020-05-28 12:15:00,146.02,146.12,145.96,145.96,15284.0,130.7157,130.8052,130.6619,130.6619,15284.0
2020-05-28 12:20:00,145.92,145.99,145.86,145.94,11630.0,130.6261,130.6888,130.5724,130.644,11630.0
2020-05-28 12:25:00,145.91,145.93,145.61,145.76,11436.0,130.6172,130.6351,130.3486,130.4829,11436.0
2020-05-28 12:30:00,145.77,145.97,145.67,145.96,25700.0,130.4919,130.6709,130.4023,130.6619,25700.0
2020-05-28 12:35:00,145.95,146.37,145.95,146.35,12406.0,130.653,131.029,130.653,131.0111,12406.0
2020-05-28 12:40:00,146.34,146.5,146.34,146.49,10944.0,131.0021,131.1453,131.0021,131.1364,10944.0
2020-05-28 12:45:00,146.49,146.51,146.24,146.24,18911.0,131.1364,131.1543,130.9126,130.9126,18911.0
2020-05-28 12:50:00,146.25,146.25,146.07,146.07,5449.0,130.9216,130.9216,130.7604,130.7604,5449.0
2020-05-28 12:55:00,146.07,146.13,145.91,146.05,5638.0,130.7604,130.8141,130.6172,130.7425,5638.0
2020-05-28 13:00:00,146.07,146.27,146.07,146.24,7461.0,130.7604,130.9395,130.7604,130.9126,7461.0
2020-05-28 13:05:00,146.25,146.26,145.93,145.93,3235.0,130.9216,130.9305,130.6351,130.6351,3235.0
2020-05-28 13:10:00,145.97,146.28,145.97,146.28,45666.0,130.6709,130.9484,130.6709,130.9484,45666.0
2020-05-28 13:15:00,146.24,146.25,145.97,146.0,5272.0,130.9126,130.9216,130.6709,130.6978,5272.0
2020-05-28 13:20:00,145.99,146.14,145.89,146.07,5997.0,130.6888,130.8231,130.5993,130.7604,5997.0
2020-05-28 13:25:00,146.1,146.27,145.95,146.19,6256.0,130.7873,130.9395,130.653,130.8678,6256.0
2020-05-28 13:30:00,146.19,146.32,146.15,146.15,15292.0,130.8678,130.9842,130.832,130.832,15292.0
2020-05-28 13:35:00,146.15,146.29,146.11,146.28,7066.0,130.832,130.9574,130.7962,130.9484,7066.0
2020-05-28 13:40:00,146.27,146.46,146.27,146.38,4644.0,130.9395,131.1095,130.9395,131.0379,4644.0
2020-05-28 13:45:00,146.41,146.42,146.3,146.31,3963.0,131.0648,131.0737,130.9663,130.9753,3963.0
2020-05-28 13:50:00,146.24,146.29,146.0,146.2,7786.0,130.9126,130.9574,130.6978,130.8768,7786.0
2020-05-28 13:55:00,146.26,146.35,145.99,146.07,7761.0,130.9305,131.0111,130.6888,130.7604,7761.0
2020-05-28 14:00:00,146.09,146.23,146.08,146.12,5493.0,130.7783,130.9036,130.7694,130.8052,5493.0
2020-05-28 14:05:00,146.09,146.16,145.96,145.98,23496.0,130.7783,130.841,130.6619,130.6798,23496.0
2020-05-28 14:10:00,145.96,146.11,145.86,146.11,8529.0,130.6619,130.7962,130.5724,130.7962,8529.0
2020-05-28 14:15:00,146.11,146.33,146.08,146.18,10910.0,130.7962,130.9932,130.7694,130.8589,10910.0
2020-05-28 14:20:00,146.16,146.32,146.1,146.11,10139.0,130.841,130.9842,130.7873,130.7962,10139.0
2020-05-28 14:25:00,146.14,146.16,145.9,145.99,6085.0,130.8231,130.841,130.6082,130.6888,6085.0
2020-05-28 14:30:00,146.03,146.15,146.01,146.11,8712.0,130.7246,130.832,130.7067,130.7962,8712.0
2020-05-28 14:35:00,146.18,146.25,146.02,146.12,11587.0,130.8589,130.9216,130.7157,130.8052,11587.0
2020-05-28 14:40:00,146.14,146.16,145.78,145.93,20127.0,130.8231,130.841,130.5008,130.6351,20127.0
2020-05-28 14:45:00,145.93,146.01,145.77,145.77,7252.0,130.6351,130.7067,130.4919,130.4919,7252.0
2020-05-28 14:50:00,145.84,145.88,145.67,145.78,9064.0,130.5545,130.5903,130.4023,130.5008,9064.0
2020-05-28 14:55:00,145.81,145.96,145.59,145.89,15209.0,130.5277,130.6619,130.3307,130.5993,15209.0
2020-05-28 15:00:00,145.88,146.13,145.84,146.1,12059.0,130.5903,130.8141,130.5545,130.7873,12059.0
2020-05-28 15:05:00,146.1,146.1,145.98,146.02,7621.0,130.7873,130.7873,130.6798,130.7157,7621.0
2020-05-28 15:10:00,145.99,146.27,145.88,146.26,26859.0,130.6888,130.9395,130.5903,130.9305,26859.0
2020-05-28 15:15:00,146.24,146.32,145.51,145.53,49147.0,130.9126,130.9842,130.2591,130.277,49147.0
2020-05-28 15:20:00,145.58,145.7,145.46,145.54,17658.0,130.3218,130.4292,130.2143,130.286,17658.0
2020-05-28 15:25:00,145.54,145.71,145.37,145.42,16359.0,130.286,130.4381,130.1338,130.1785,16359.0
2020-05-28 15:30:00,145.32,145.48,145.08,145.18,17484.0,130.089,130.2323,129.8742,129.9637,17484.0
2020-05-28 15:35:00,145.22,145.63,144.99,145.59,28499.0,129.9995,130.3665,129.7936,130.3307,28499.0
2020-05-28 15:40:00,145.56,145.56,145.16,145.28,31906.0,130.3039,130.3039,129.9458,130.0532,31906.0
2020-05-28 15:45:00,145.34,145.41,144.77,144.77,29328.0,130.1069,130.1696,129.5967,129.5967,29328.0
2020-05-28 15:50:00,144.74,145.08,144.48,145.02,117500.0,129.5698,129.8742,129.3371,129.8205,117500.0
2020-05-28 15:55:00,145.02,145.3,144.73,144.79,148507.0,129.8205,130.0711,129.5609,129.6146,148507.0
2020-05-29 09:30:00,145.37,145.37,144.2,144.64,35549.0,130.1338,130.1338,129.0864,129.4803,35549.0
2020-05-29 09:35:00,144.73,144.73,144.17,144.59,17432.0,129.5609,129.5609,129.0596,129.4355,17432.0
2020-05-29 09:40:00,144.63,144.65,143.8,144.51,7406.0,129.4713,129.4892,128.7283,129.3639,7406.0
2020-05-29 09:45:00,144.36,144.62,144.33,144.41,11116.0,129.2296,129.4624,129.2028,129.2744,11116.0
2020-05-29 09:50:00,144.41,144.54,143.76,143.86,15630.0,129.2744,129.3908,128.6925,128.782,15630.0
2020-05-29 09:55:00,143.89,144.03,143.63,143.66,15580.0,128.8089,128.9342,128.5762,128.603,15580.0
2020-05-29 10:00:00,143.78,143.79,143.39,143.42,18936.0,128.7104,128.7194,128.3613,128.3882,18936.0
2020-05-29 10:05:00,143.31,143.57,142.8,143.15,12744.0,128.2897,128.5224,127.8331,128.1465,12744.0
2020-05-29 10:10:00,143.2,143.45,143.02,143.32,42605.0,128.1912,128.415,128.0301,128.2986,42605.0
2020-05-29 10:15:00,143.35,143.36,143.09,143.31,19549.0,128.3255,128.3345,128.0927,128.2897,19549.0
2020-05-29 10:20:00,143.22,143.34,142.89,143.34,5478.0,128.2091,128.3165,127.9137,128.3165,5478.0
2020-05-29 10:25:00,143.29,143.37,142.64,142.79,22904.0,128.2718,128.3434,127.6899,127.8242,22904.0
2020-05-29 10:30:00,142.82,143.46,142.78,143.43,10072.0,127.851,128.424,127.8152,128.3971,10072.0
2020-05-29 10:35:00,143.38,143.38,142.8,142.86,27522.0,128.3524,128.3524,127.8331,127.8869,27522.0
2020-05-29 10:40:00,142.76,143.08,142.75,142.88,14808.0,127.7973,128.0838,127.7884,127.9048,14808.0
2020-05-29 10:45:00,142.87,143.02,142.68,142.7,15803.0,127.8958,128.0301,127.7257,127.7436,15803.0
2020-05-29 10:50:00,142.73,142.74,142.26,142.28,15682.0,127.7705,127.7794,127.3497,127.3676,15682.0
2020-05-29 10:55:00,142.34,142.73,142.16,142.66,9727.0,127.4214,127.7705,127.2602,127.7078,9727.0
2020-05-29 11:00:00,142.66,142.82,142.29,142.49,9887.0,127.7078,127.851,127.3766,127.5556,9887.0
2020-05-29 11:05:00,142.51,142.83,142.36,142.62,7504.0,127.5735,127.86,127.4393,127.672,7504.0
2020-05-29 11:10:00,142.65,143.0,142.62,142.96,18914.0,127.6989,128.0122,127.672,127.9764,18914.0
2020-05-29 11:15:00,142.93,143.09,142.73,142.94,22137.0,127.9495,128.0927,127.7705,127.9585,22137.0
2020-05-29 11:20:00,142.86,143.17,142.81,143.08,9139.0,127.8869,128.1644,127.8421,128.0838,9139.0
2020-05-29 11:25:00,143.07,143.12,142.82,142.87,8755.0,128.0748,128.1196,127.851,127.8958,8755.0
2020-05-29 11:30:00,142.92,143.06,142.68,142.97,18717.0,127.9406,128.0659,127.7257,127.9853,18717.0
2020-05-29 11:35:00,142.97,143.57,142.95,143.49,14488.0,127.9853,128.5224,127.9674,128.4508,14488.0
2020-05-29 11:40:00,143.51,143.55,143.41,143.47,25530.0,128.4687,128.5045,128.3792,128.4329,25530.0
2020-05-29 11:45:00,143.5,143.98,143.42,143.92,14262.0,128.4598,128.8895,128.3882,128.8358,14262.0
2020-05-29 11:50:00,143.9,143.96,143.77,143.84,8414.0,128.8179,128.8716,128.7015,128.7641,8414.0
2020-05-29 11:55:00,143.84,144.08,143.84,143.96,4256.0,128.7641,128.979,128.7641,128.8716,4256.0
2020-05-29 12:00:00,143.96,144.09,143.78,143.78,7292.0,128.8716,128.9879,128.7104,128.7104,7292.0
2020-05-29 12:05:00,143.82,143.92,143.56,143.56,10298.0,128.7462,128.8358,128.5135,128.5135,10298.0
2020-05-29 12:10:00,143.62,143.94,143.62,143.75,18048.0,128.5672,128.8537,128.5672,128.6836,18048.0
2020-05-29 12:15:00,143.75,143.81,143.47,143.53,18782.0,128.6836,128.7373,128.4329,128.4866,18782.0
2020-05-29 12:20:00,143.5,143.66,143.47,143.64,7255.0,128.4598,128.603,128.4329,128.5851,7255.0
2020-05-29 12:25:00,143.57,143.69,143.47,143.68,12293.0,128.5224,128.6299,128.4329,128.6209,12293.0
2020-05-29 12:30:00,143.69,143.69,143.45,143.54,6340.0,128.6299,128.6299,128.415,128.4956,6340.0
2020-05-29 12:35:00,143.52,143.73,143.46,143.71,8530.0,128.4777,128.6657,128.424,128.6478,8530.0
2020-05-29 12:40:00,143.69,143.95,143.64,143.67,5684.0,128.6299,128.8626,128.5851,128.612,5684.0
2020-05-29 12:45:00,143.69,143.69,143.47,143.5,14284.0,128.6299,128.6299,128.4329,128.4598,14284.0
2020-05-29 12:50:00,143.49,143.99,143.34,143.87,58211.0,128.4508,128.8984,128.3165,128.791,58211.0
2020-05-29 12:55:00,143.86,144.56,143.55,144.16,32839.0,128.782,129.4087,128.5045,129.0506,32839.0
2020-05-29 13:00:00,144.08,144.26,143.88,144.08,6579.0,128.979,129.1401,128.7999,128.979,6579.0
2020-05-29 13:05:00,144.1,144.37,144.03,144.27,4354.0,128.9969,129.2386,128.9342,129.1491,4354.0
2020-05-29 13:10:00,144.35,144.58,144.19,144.49,13870.0,129.2207,129.4266,129.0775,129.346,13870.0
2020-05-29 13:15:00,144.53,144.66,144.46,144.53,22945.0,129.3818,129.4982,129.3192,129.3818,22945.0
2020-05-29 13:20:00,144.55,144.59,144.47,144.57,9373.0,129.3997,129.4355,129.3281,129.4176,9373.0
2020-05-29 13:25:00,144.55,144.64,144.49,144.59,11209.0,129.3997,129.4803,129.346,129.4355,11209.0
2020-05-29 13:30:00,144.6,144.65,144.49,144.5,10861.0,129.4445,129.4892,129.346,129.355,10861.0
2020-05-29 13:35:00,144.49,144.55,144.45,144.51,31645.0,129.346,129.3997,129.3102,129.3639,31645.0
2020-05-29 13:40:00,144.5,144.53,144.32,144.32,26988.0,129.355,129.3818,129.1938,129.1938,26988.0
2020-05-29 13:45:00,144.27,144.56,144.27,144.56,12896.0,129.1491,129.4087,129.1491,129.4087,12896.0
2020-05-29 13:50:00,144.56,144.58,144.47,144.58,14402.0,129.4087,129.4266,129.3281,129.4266,14402.0
2020-05-29 13:55:00,144.6,144.82,144.53,144.82,12673.0,129.4445,129.6414,129.3818,129.6414,12673.0
2020-05-29 14:00:00,144.78,144.94,144.66,144.69,14457.0,129.6056,129.7489,129.4982,129.5251,14457.0
2020-05-29 14:05:00,144.65,145.43,144.51,145.43,26303.0,129.4892,130.1875,129.3639,130.1875,26303.0
2020-05-29 14:10:00,145.5,145.61,145.12,145.21,16557.0,130.2502,130.3486,129.91,129.9906,16557.0
2020-05-29 14:15:00,145.17,145.65,145.14,145.65,14971.0,129.9547,130.3844,129.9279,130.3844,14971.0
2020-05-29 14:20:00,145.65,145.72,145.34,145.7,12818.0,130.3844,130.4471,130.1069,130.4292,12818.0
2020-05-29 14:25:00,145.66,145.91,145.52,145.8,20355.0,130.3934,130.6172,130.2681,130.5187,20355.0
2020-05-29 14:30:00,145.89,145.89,145.53,145.67,13268.0,130.5993,130.5993,130.277,130.4023,13268.0
2020-05-29 14:35:00,145.67,145.71,145.42,145.51,9075.0,130.4023,130.4381,130.1785,130.2591,9075.0
2020-05-29 14:40:00,145.51,145.69,145.49,145.53,12841.0,130.2591,130.4202,130.2412,130.277,12841.0
2020-05-29 14:45:00,145.55,145.59,144.91,144.92,13803.0,130.2949,130.3307,129.722,129.7309,13803.0
2020-05-29 14:50:00,144.95,144.96,144.24,144.67,52981.0,129.7578,129.7668,129.1222,129.5071,52981.0
2020-05-29 14:55:00,144.73,145.99,144.39,145.83,25061.0,129.5609,130.6888,129.2565,130.5456,25061.0
2020-05-29 15:00:00,145.94,146.44,145.94,146.33,94280.0,130.644,131.0916,130.644,130.9932,94280.0
2020-05-29 15:05:00,146.29,146.29,145.89,145.89,16290.0,130.9574,130.9574,130.5993,130.5993,16290.0
2020-05-29 15:10:00,145.88,146.06,145.42,145.49,15118.0,130.5903,130.7515,130.1785,130.2412,15118.0
2020-05-29 15:15:00,145.5,145.61,145.29,145.51,13908.0,130.2502,130.3486,130.0622,130.2591,13908.0
2020-05-29 15:20:00,145.53,145.78,145.37,145.78,19222.0,130.277,130.5008,130.1338,130.5008,19222.0
2020-05-29 15:25:00,145.61,145.7,145.56,145.66,32996.0,130.3486,130.4292,130.3039,130.3934,32996.0
2020-05-29 15:30:00,145.65,145.84,145.55,145.61,30532.0,130.3844,130.5545,130.2949,130.3486,30532.0
2020-05-29 15:35:00,145.64,146.07,145.58,146.07,65393.0,130.3755,130.7604,130.3218,130.7604,65393.0
2020-05-29 15:40:00,146.07,146.15,145.84,145.98,35353.0,130.7604,130.832,130.5545,130.6798,35353.0
2020-05-29 15:45:00,145.95,146.03,145.46,145.56,34712.0,130.653,130.7246,130.2143,130.3039,34712.0
2020-05-29 15:50:00,145.56,146.98,145.56,146.69,116420.0,130.3039,131.575,130.3039,131.3154,116420.0
2020-05-29 15:55:00,146.68,146.97,146.38,146.51,196030.0,131.3065,131.5661,131.0379,131.1543,196030.0
2020-06-01 09:30:00,146.26,146.98,145.58,146.29,33167.0,130.9305,131.575,130.3218,130.9574,33167.0
2020-06-01 09:35:00,146.19,146.36,145.88,145.99,26463.0,130.8678,131.02,130.5903,130.6888,26463.0
2020-06-01 09:40:00,146.08,146.26,145.9,146.02,24200.0,130.7694,130.9305,130.6082,130.7157,24200.0
2020-06-01 09:45:00,146.0,146.01,145.72,145.89,35952.0,130.6978,130.7067,130.4471,130.5993,35952.0
2020-06-01 09:50:00,145.94,146.09,145.6,145.6,23815.0,130.644,130.7783,130.3397,130.3397,23815.0
2020-06-01 09:55:00,145.54,145.94,145.38,145.85,72690.0,130.286,130.644,130.1427,130.5635,72690.0
2020-06-01 10:00:00,145.9,146.09,145.62,145.7,27814.0,130.6082,130.7783,130.3576,130.4292,27814.0
2020-06-01 10:05:00,145.6,146.1,145.6,145.89,17395.0,130.3397,130.7873,130.3397,130.5993,17395.0
2020-06-01 10:10:00,145.83,146.02,145.51,145.78,16004.0,130.5456,130.7157,130.2591,130.5008,16004.0
2020-06-01 10:15:00,145.8,145.98,145.49,145.79,7600.0,130.5187,130.6798,130.2412,130.5098,7600.0
2020-06-01 10:20:00,145.77,145.79,145.58,145.72,8798.0,130.4919,130.5098,130.3218,130.4471,8798.0
2020-06-01 10:25:00,145.74,145.8,145.54,145.73,10830.0,130.465,130.5187,130.286,130.4561,10830.0
2020-06-01 10:30:00,145.78,146.02,145.74,145.86,7566.0,130.5008,130.7157,130.465,130.5724,7566.0
2020-06-01 10:35:00,145.89,145.94,145.65,145.8,9280.0,130.5993,130.644,130.3844,130.5187,9280.0
2020-06-01 10:40:00,145.77,145.82,145.62,145.65,6793.0,130.4919,130.5366,130.3576,130.3844,6793.0
2020-06-01 10:45:00,145.67,145.78,145.59,145.73,8092.0,130.4023,130.5008,130.3307,130.4561,8092.0
2020-06-01 10:50:00,145.74,145.83,145.58,145.81,7775.0,130.465,130.5456,130.3218,130.5277,7775.0
2020-06-01 10:55:00,145.83,145.97,145.76,145.94,8284.0,130.5456,130.6709,130.4829,130.644,8284.0
2020-06-01 11:00:00,146.0,146.0,145.72,145.8,23408.0,130.6978,130.6978,130.4471,130.5187,23408.0
2020-06-01 11:05:00,145.81,145.85,145.73,145.78,18397.0,130.5277,130.5635,130.4561,130.5008,18397.0
2020-06-01 11:10:00,145.83,145.95,145.77,145.95,9997.0,130.5456,130.653,130.4919,130.653,9997.0
2020-06-01 11:15:00,145.96,145.96,145.77,145.84,13616.0,130.6619,130.6619,130.4919,130.5545,13616.0
2020-06-01 11:20:00,145.82,145.92,145.72,145.79,16341.0,130.5366,130.6261,130.4471,130.5098,16341.0
2020-06-01 11:25:00,145.77,145.81,145.59,145.59,17136.0,130.4919,130.5277,130.3307,130.3307,17136.0
2020-06-01 11:30:00,145.59,145.7,145.45,145.68,17879.0,130.3307,130.4292,130.2054,130.4113,17879.0
2020-06-01 11:35:00,145.7,145.7,145.12,145.12,35422.0,130.4292,130.4292,129.91,129.91,35422.0
2020-06-01 11:40:00,145.17,145.2,144.76,144.86,10980.0,129.9547,129.9816,129.5877,129.6772,10980.0
2020-06-01 11:45:00,144.83,144.83,144.56,144.63,35479.0,129.6504,129.6504,129.4087,129.4713,35479.0
2020-06-01 11:50:00,144.61,144.75,144.57,144.7,12553.0,129.4534,129.5788,129.4176,129.534,12553.0
2020-06-01 11:55:00,144.72,144.85,144.58,144.83,11279.0,129.5519,129.6683,129.4266,129.6504,11279.0
2020-06-01 12:00:00,144.93,144.93,144.63,144.76,7666.0,129.7399,129.7399,129.4713,129.5877,7666.0
2020-06-01 12:05:00,144.76,144.91,144.72,144.82,9151.0,129.5877,129.722,129.5519,129.6414,9151.0
2020-06-01 12:10:00,144.81,145.07,144.72,145.05,10753.0,129.6325,129.8652,129.5519,129.8473,10753.0
2020-06-01 12:15:00,145.02,145.17,144.99,145.11,5306.0,129.8205,129.9547,129.7936,129.901,5306.0
2020-06-01 12:20:00,145.1,145.17,145.06,145.16,5322.0,129.8921,129.9547,129.8563,129.9458,5322.0
2020-06-01 12:25:00,145.13,145.29,145.1,145.27,7857.0,129.9189,130.0622,129.8921,130.0443,7857.0
2020-06-01 12:30:00,145.3,145.46,145.25,145.41,8706.0,130.0711,130.2143,130.0264,130.1696,8706.0
2020-06-01 12:35:00,145.37,145.42,145.29,145.31,8279.0,130.1338,130.1785,130.0622,130.0801,8279.0
2020-06-01 12:40:00,145.3,145.46,145.3,145.39,7284.0,130.0711,130.2143,130.0711,130.1517,7284.0
2020-06-01 12:45:00,145.39,145.46,145.33,145.38,16389.0,130.1517,130.2143,130.098,130.1427,16389.0
2020-06-01 12:50:00,145.4,145.43,145.34,145.41,18161.0,130.1606,130.1875,130.1069,130.1696,18161.0
2020-06-01 12:55:00,145.4,145.45,145.05,145.14,121429.0,130.1606,130.2054,129.8473,129.9279,121429.0
2020-06-01 13:00:00,145.17,145.45,145.17,145.38,9790.0,129.9547,130.2054,129.9547,130.1427,9790.0
2020-06-01 13:05:00,145.38,145.46,145.34,145.36,13085.0,130.1427,130.2143,130.1069,130.1248,13085.0
2020-06-01 13:10:00,145.37,145.45,145.26,145.37,14895.0,130.1338,130.2054,130.0353,130.1338,14895.0
2020-06-01 13:15:00,145.39,145.44,145.25,145.34,9343.0,130.1517,130.1964,130.0264,130.1069,9343.0
2020-06-01 13:20:00,145.34,145.51,145.33,145.4,10705.0,130.1069,130.2591,130.098,130.1606,10705.0
2020-06-01 13:25:00,145.4,145.65,145.4,145.53,7441.0,130.1606,130.3844,130.1606,130.277,7441.0
2020-06-01 13:30:00,145.56,145.58,145.48,145.58,5782.0,130.3039,130.3218,130.2323,130.3218,5782.0
2020-06-01 13:35:00,145.59,145.67,145.52,145.64,4682.0,130.3307,130.4023,130.2681,130.3755,4682.0
2020-06-01 13:40:00,145.65,145.75,145.59,145.75,5898.0,130.3844,130.474,130.3307,130.474,5898.0
2020-06-01 13:45:00,145.75,145.8,145.6,145.62,6937.0,130.474,130.5187,130.3397,130.3576,6937.0
2020-06-01 13:50:00,145.59,145.68,145.33,145.42,12011.0,130.3307,130.4113,130.098,130.1785,12011.0
2020-06-01 13:55:00,145.37,145.57,145.32,145.55,6541.0,130.1338,130.3128,130.089,130.2949,6541.0
2020-06-01 14:00:00,145.5,145.54,145.37,145.5,6836.0,130.2502,130.286,130.1338,130.2502,6836.0
2020-06-01 14:05:00,145.51,145.56,145.36,145.47,4106.0,130.2591,130.3039,130.1248,130.2233,4106.0
2020-06-01 14:10:00,145.49,145.58,145.46,145.56,6673.0,130.2412,130.3218,130.2143,130.3039,6673.0
2020-06-01 14:15:00,145.53,145.57,145.39,145.39,5337.0,130.277,130.3128,130.1517,130.1517,5337.0
2020-06-01 14:20:00,145.4,145.45,145.32,145.41,11413.0,130.1606,130.2054,130.089,130.1696,11413.0
2020-06-01 14:25:00,145.41,145.44,145.32,145.37,4131.0,130.1696,130.1964,130.089,130.1338,4131.0
2020-06-01 14:30:00,145.38,145.55,145.3,145.5,4684.0,130.1427,130.2949,130.0711,130.2502,4684.0
2020-06-01 14:35:00,145.47,145.71,145.42,145.7,9642.0,130.2233,130.4381,130.1785,130.4292,9642.0
2020-06-01 14:40:00,145.68,145.76,145.66,145.75,81866.0,130.4113,130.4829,130.3934,130.474,81866.0
2020-06-01 14:45:00,145.74,145.78,145.57,145.66,14781.0,130.465,130.5008,130.3128,130.3934,14781.0
2020-06-01 14:50:00,145.67,145.78,145.66,145.67,9489.0,130.4023,130.5008,130.3934,130.4023,9489.0
2020-06-01 14:55:00,145.67,145.82,145.6,145.79,18795.0,130.4023,130.5366,130.3397,130.5098,18795.0
2020-06-01 15:00:00,145.81,145.81,145.69,145.8,7916.0,130.5277,130.5277,130.4202,130.5187,7916.0
2020-06-01 15:05:00,145.74,145.77,145.52,145.64,9577.0,130.465,130.4919,130.2681,130.3755,9577.0
2020-06-01 15:10:00,145.63,145.72,145.55,145.7,22702.0,130.3665,130.4471,130.2949,130.4292,22702.0
2020-06-01 15:15:00,145.68,145.78,145.53,145.71,23164.0,130.4113,130.5008,130.277,130.4381,23164.0
2020-06-01 15:20:00,145.7,145.79,145.65,145.79,19270.0,130.4292,130.5098,130.3844,130.5098,19270.0
2020-06-01 15:25:00,145.79,145.81,145.64,145.71,50364.0,130.5098,130.5277,130.3755,130.4381,50364.0
2020-06-01 15:30:00,145.7,145.86,145.66,145.76,19054.0,130.4292,130.5724,130.3934,130.4829,19054.0
2020-06-01 15:35:00,145.77,145.8,145.43,145.48,27349.0,130.4919,130.5187,130.1875,130.2323,27349.0
2020-06-01 15:40:00,145.46,145.65,145.27,145.65,17998.0,130.2143,130.3844,130.0443,130.3844,17998.0
2020-06-01 15:45:00,145.64,145.64,145.27,145.28,22708.0,130.3755,130.3755,130.0443,130.0532,22708.0
2020-06-01 15:50:00,145.26,145.76,145.23,145.75,62624.0,130.0353,130.4829,130.0085,130.474,62624.0
2020-06-01 15:55:00,145.71,145.86,145.48,145.59,105873.0,130.4381,130.5724,130.2323,130.3307,105873.0
2020-06-02 09:30:00,145.41,146.72,145.01,146.52,70220.0,130.1696,131.3423,129.8115,131.1633,70220.0
2020-06-02 09:35:00,146.63,146.81,145.93,146.4,28095.0,131.2617,131.4229,130.6351,131.0558,28095.0
2020-06-02 09:40:00,146.41,146.84,146.29,146.72,27454.0,131.0648,131.4497,130.9574,131.3423,27454.0
2020-06-02 09:45:00,146.7,146.74,146.29,146.68,24506.0,131.3244,131.3602,130.9574,131.3065,24506.0
2020-06-02 09:50:00,146.64,147.14,146.64,147.08,26699.0,131.2707,131.7183,131.2707,131.6646,26699.0
2020-06-02 09:55:00,147.05,147.5,146.95,147.48,22100.0,131.6377,132.0405,131.5482,132.0226,22100.0
2020-06-02 10:00:00,147.49,147.49,146.94,147.22,21851.0,132.0316,132.0316,131.5392,131.7899,21851.0
2020-06-02 10:05:00,147.22,147.35,146.93,147.14,38259.0,131.7899,131.9063,131.5303,131.7183,38259.0
2020-06-02 10:10:00,147.15,147.21,146.96,147.02,16078.0,131.7272,131.7809,131.5571,131.6108,16078.0
2020-06-02 10:15:00,147.0,147.05,146.71,146.89,12499.0,131.5929,131.6377,131.3333,131.4945,12499.0
2020-06-02 10:20:00,146.93,147.31,146.92,147.26,23794.0,131.5303,131.8705,131.5213,131.8257,23794.0
2020-06-02 10:25:00,147.23,147.24,147.01,147.2,20498.0,131.7988,131.8078,131.6019,131.772,20498.0
2020-06-02 10:30:00,147.22,147.25,147.01,147.05,15140.0,131.7899,131.8167,131.6019,131.6377,15140.0
2020-06-02 10:35:00,147.03,147.47,147.02,147.34,15373.0,131.6198,132.0137,131.6108,131.8973,15373.0
2020-06-02 10:40:00,147.41,147.45,146.94,146.98,10735.0,131.96,131.9958,131.5392,131.575,10735.0
2020-06-02 10:45:00,146.97,147.03,146.51,146.74,23607.0,131.5661,131.6198,131.1543,131.3602,23607.0
2020-06-02 10:50:00,146.74,146.74,146.43,146.47,27081.0,131.3602,131.3602,131.0827,131.1185,27081.0
2020-06-02 10:55:00,146.51,146.73,146.32,146.33,20692.0,131.1543,131.3512,130.9842,130.9932,20692.0
2020-06-02 11:00:00,146.42,146.55,146.21,146.52,40233.0,131.0737,131.1901,130.8857,131.1633,40233.0
2020-06-02 11:05:00,146.48,146.51,146.16,146.42,81329.0,131.1274,131.1543,130.841,131.0737,81329.0
2020-06-02 11:10:00,146.43,146.57,146.35,146.44,47293.0,131.0827,131.208,131.0111,131.0916,47293.0
2020-06-02 11:15:00,146.44,146.74,146.38,146.64,26204.0,131.0916,131.3602,131.0379,131.2707,26204.0
2020-06-02 11:20:00,146.62,146.75,146.62,146.73,13936.0,131.2528,131.3691,131.2528,131.3512,13936.0
2020-06-02 11:25:00,146.75,147.55,146.71,146.83,33512.0,131.3691,132.0853,131.3333,131.4408,33512.0
2020-06-02 11:30:00,146.82,147.08,146.73,146.89,25484.0,131.4318,131.6646,131.3512,131.4945,25484.0
2020-06-02 11:35:00,146.9,146.92,146.61,146.66,34465.0,131.5034,131.5213,131.2438,131.2886,34465.0
2020-06-02 11:40:00,146.66,146.91,146.65,146.91,17892.0,131.2886,131.5124,131.2796,131.5124,17892.0
2020-06-02 11:45:00,146.91,147.0,146.75,146.77,32503.0,131.5124,131.5929,131.3691,131.387,32503.0
2020-06-02 11:50:00,146.75,146.99,146.74,146.98,25181.0,131.3691,131.584,131.3602,131.575,25181.0
2020-06-02 11:55:00,146.98,147.1,146.82,146.89,61078.0,131.575,131.6825,131.4318,131.4945,61078.0
2020-06-02 12:00:00,146.91,146.95,146.77,146.87,12445.0,131.5124,131.5482,131.387,131.4766,12445.0
2020-06-02 12:05:00,146.87,146.99,146.84,146.86,22159.0,131.4766,131.584,131.4497,131.4676,22159.0
2020-06-02 12:10:00,146.84,146.84,146.69,146.69,13157.0,131.4497,131.4497,131.3154,131.3154,13157.0
2020-06-02 12:15:00,146.71,146.92,146.6,146.92,17928.0,131.3333,131.5213,131.2349,131.5213,17928.0
2020-06-02 12:20:00,146.95,147.05,146.76,146.91,13941.0,131.5482,131.6377,131.3781,131.5124,13941.0
2020-06-02 12:25:00,146.89,147.18,146.82,147.18,15486.0,131.4945,131.7541,131.4318,131.7541,15486.0
2020-06-02 12:30:00,147.22,147.38,147.18,147.23,15536.0,131.7899,131.9331,131.7541,131.7988,15536.0
2020-06-02 12:35:00,147.24,147.53,147.21,147.52,15665.0,131.8078,132.0674,131.7809,132.0584,15665.0
2020-06-02 12:40:00,147.49,147.68,147.49,147.62,13457.0,132.0316,132.2017,132.0316,132.148,13457.0
2020-06-02 12:45:00,147.61,147.74,147.53,147.64,8583.0,132.139,132.2554,132.0674,132.1659,8583.0
2020-06-02 12:50:00,147.66,147.82,147.48,147.51,8469.0,132.1838,132.327,132.0226,132.0495,8469.0
2020-06-02 12:55:00,147.45,147.71,147.45,147.55,9044.0,131.9958,132.2285,131.9958,132.0853,9044.0
2020-06-02 13:00:00,147.55,147.68,147.49,147.64,9957.0,132.0853,132.2017,132.0316,132.1659,9957.0
2020-06-02 13:05:00,147.66,147.92,147.63,147.82,12905.0,132.1838,132.4165,132.1569,132.327,12905.0
2020-06-02 13:10:00,147.8,147.81,147.69,147.72,12253.0,132.3091,132.318,132.2106,132.2375,12253.0
2020-06-02 13:15:00,147.69,147.81,147.66,147.72,10941.0,132.2106,132.318,132.1838,132.2375,10941.0
2020-06-02 13:20:00,147.76,147.81,147.58,147.63,11037.0,132.2733,132.318,132.1122,132.1569,11037.0
2020-06-02 13:25:00,147.64,147.77,147.56,147.64,8133.0,132.1659,132.2822,132.0942,132.1659,8133.0
2020-06-02 13:30:00,147.65,147.81,147.58,147.78,26176.0,132.1748,132.318,132.1122,132.2912,26176.0
2020-06-02 13:35:00,147.8,147.85,147.73,147.73,6292.0,132.3091,132.3539,132.2464,132.2464,6292.0
2020-06-02 13:40:00,147.78,147.92,147.66,147.92,5732.0,132.2912,132.4165,132.1838,132.4165,5732.0
2020-06-02 13:45:00,147.9,147.97,147.86,147.87,9273.0,132.3986,132.4613,132.3628,132.3718,9273.0
2020-06-02 13:50:00,147.85,147.95,147.75,147.89,7667.0,132.3539,132.4434,132.2643,132.3897,7667.0
2020-06-02 13:55:00,147.91,147.98,147.86,147.96,10064.0,132.4076,132.4702,132.3628,132.4523,10064.0
2020-06-02 14:00:00,147.91,147.96,147.87,147.89,6518.0,132.4076,132.4523,132.3718,132.3897,6518.0
2020-06-02 14:05:00,147.89,147.89,147.61,147.71,60549.0,132.3897,132.3897,132.139,132.2285,60549.0
2020-06-02 14:10:00,147.71,147.77,147.58,147.77,43996.0,132.2285,132.2822,132.1122,132.2822,43996.0
2020-06-02 14:15:00,147.8,147.98,147.71,147.98,19051.0,132.3091,132.4702,132.2285,132.4702,19051.0
2020-06-02 14:20:00,147.99,148.16,147.96,148.09,17667.0,132.4792,132.6314,132.4523,132.5687,17667.0
2020-06-02 14:25:00,148.09,148.19,147.95,147.99,15305.0,132.5687,132.6582,132.4434,132.4792,15305.0
2020-06-02 14:30:00,147.98,148.06,147.73,147.74,15605.0,132.4702,132.5418,132.2464,132.2554,15605.0
2020-06-02 14:35:00,147.77,147.77,147.55,147.63,16127.0,132.2822,132.2822,132.0853,132.1569,16127.0
2020-06-02 14:40:00,147.66,147.89,147.66,147.89,8131.0,132.1838,132.3897,132.1838,132.3897,8131.0
2020-06-02 14:45:00,147.91,148.06,147.91,147.99,16527.0,132.4076,132.5418,132.4076,132.4792,16527.0
2020-06-02 14:50:00,148.0,148.07,147.92,147.96,15667.0,132.4881,132.5508,132.4165,132.4523,15667.0
2020-06-02 14:55:00,147.97,148.13,147.97,148.08,16251.0,132.4613,132.6045,132.4613,132.5597,16251.0
2020-06-02 15:00:00,148.08,148.15,147.72,147.78,13769.0,132.5597,132.6224,132.2375,132.2912,13769.0
2020-06-02 15:05:00,147.82,147.91,147.54,147.64,14628.0,132.327,132.4076,132.0763,132.1659,14628.0
2020-06-02 15:10:00,147.61,147.85,147.58,147.62,14308.0,132.139,132.3539,132.1122,132.148,14308.0
2020-06-02 15:15:00,147.64,147.81,147.63,147.72,16453.0,132.1659,132.318,132.1569,132.2375,16453.0
2020-06-02 15:20:00,147.71,147.85,147.5,147.51,13776.0,132.2285,132.3539,132.0405,132.0495,13776.0
2020-06-02 15:25:00,147.5,147.63,147.36,147.63,17522.0,132.0405,132.1569,131.9152,132.1569,17522.0
2020-06-02 15:30:00,147.64,147.7,147.31,147.37,26532.0,132.1659,132.2196,131.8705,131.9242,26532.0
2020-06-02 15:35:00,147.37,147.61,147.28,147.53,26825.0,131.9242,132.139,131.8436,132.0674,26825.0
2020-06-02 15:40:00,147.52,147.53,147.29,147.3,25700.0,132.0584,132.0674,131.8525,131.8615,25700.0
2020-06-02 15:45:00,147.29,147.43,147.13,147.42,22519.0,131.8525,131.9779,131.7093,131.9689,22519.0
2020-06-02 15:50:00,147.48,147.97,147.46,147.95,88344.0,132.0226,132.4613,132.0047,132.4434,88344.0
2020-06-02 15:55:00,147.95,148.32,147.89,148.31,116235.0,132.4434,132.7746,132.3897,132.7656,116235.0
2020-06-03 09:30:00,149.57,150.36,148.96,150.13,64412.0,133.8936,134.6008,133.3475,134.3949,64412.0
2020-06-03 09:35:00,150.11,150.27,149.76,150.09,11115.0,134.377,134.5202,134.0637,134.3591,11115.0
2020-06-03 09:40:00,150.12,150.3,149.89,150.08,9774.0,134.3859,134.5471,134.18,134.3501,9774.0
2020-06-03 09:45:00,150.14,150.41,149.95,150.21,27031.0,134.4038,134.6455,134.2338,134.4665,27031.0
2020-06-03 09:50:00,150.2,150.33,149.65,149.79,15040.0,134.4576,134.5739,133.9652,134.0905,15040.0
2020-06-03 09:55:00,149.87,150.13,149.74,150.12,9353.0,134.1621,134.3949,134.0458,134.3859,9353.0
2020-06-03 10:00:00,150.06,150.43,149.87,150.17,115162.0,134.3322,134.6634,134.1621,134.4307,115162.0
2020-06-03 10:05:00,150.17,150.29,149.86,150.27,13643.0,134.4307,134.5381,134.1532,134.5202,13643.0
2020-06-03 10:10:00,150.31,150.48,150.23,150.4,8425.0,134.556,134.7082,134.4844,134.6366,8425.0
2020-06-03 10:15:00,150.47,150.83,150.41,150.73,21190.0,134.6993,135.0215,134.6455,134.932,21190.0
2020-06-03 10:20:00,150.78,150.82,150.56,150.71,17181.0,134.9768,135.0126,134.7798,134.9141,17181.0
2020-06-03 10:25:00,150.72,150.98,150.69,150.8,16736.0,134.923,135.1558,134.8962,134.9947,16736.0
2020-06-03 10:30:00,150.8,151.12,150.7,151.12,7046.0,134.9947,135.2811,134.9051,135.2811,7046.0
2020-06-03 10:35:00,151.17,151.25,151.09,151.17,22909.0,135.3259,135.3975,135.2543,135.3259,22909.0
2020-06-03 10:40:00,151.19,151.4,151.14,151.4,6207.0,135.3438,135.5318,135.299,135.5318,6207.0
2020-06-03 10:45:00,151.39,151.53,151.36,151.53,17988.0,135.5228,135.6482,135.496,135.6482,17988.0
2020-06-03 10:50:00,151.52,151.54,151.17,151.23,13858.0,135.6392,135.6571,135.3259,135.3796,13858.0
2020-06-03 10:55:00,151.23,151.37,151.18,151.24,8774.0,135.3796,135.5049,135.3348,135.3885,8774.0
2020-06-03 11:00:00,151.22,151.59,151.18,151.56,8225.0,135.3706,135.7019,135.3348,135.675,8225.0
2020-06-03 11:05:00,151.56,151.78,151.56,151.7,10058.0,135.675,135.872,135.675,135.8003,10058.0
2020-06-03 11:10:00,151.72,151.85,151.69,151.72,8941.0,135.8182,135.9346,135.7914,135.8182,8941.0
2020-06-03 11:15:00,151.7,151.91,151.63,151.71,9411.0,135.8003,135.9883,135.7377,135.8093,9411.0
2020-06-03 11:20:00,151.71,151.71,151.44,151.58,11018.0,135.8093,135.8093,135.5676,135.6929,11018.0
2020-06-03 11:25:00,151.65,151.65,151.32,151.36,12333.0,135.7556,135.7556,135.4602,135.496,12333.0
2020-06-03 11:30:00,151.38,151.52,151.27,151.52,14413.0,135.5139,135.6392,135.4154,135.6392,14413.0
2020-06-03 11:35:00,151.5,151.62,151.43,151.53,7778.0,135.6213,135.7287,135.5586,135.6482,7778.0
2020-06-03 11:40:00,151.51,151.51,151.09,151.09,8230.0,135.6302,135.6302,135.2543,135.2543,8230.0
2020-06-03 11:45:00,151.08,151.24,151.02,151.15,13765.0,135.2453,135.3885,135.1916,135.308,13765.0
2020-06-03 11:50:00,151.14,151.28,151.09,151.24,5047.0,135.299,135.4244,135.2543,135.3885,5047.0
2020-06-03 11:55:00,151.23,151.32,151.1,151.23,8027.0,135.3796,135.4602,135.2632,135.3796,8027.0
2020-06-03 12:00:00,151.25,151.25,151.04,151.05,8472.0,135.3975,135.3975,135.2095,135.2185,8472.0
2020-06-03 12:05:00,151.09,151.12,150.79,150.8,7679.0,135.2543,135.2811,134.9857,134.9947,7679.0
2020-06-03 12:10:00,150.77,150.88,150.5,150.54,13578.0,134.9678,135.0663,134.7261,134.7619,13578.0
2020-06-03 12:15:00,150.58,150.62,150.38,150.47,20014.0,134.7977,134.8335,134.6187,134.6993,20014.0
2020-06-03 12:20:00,150.45,150.61,150.3,150.3,15158.0,134.6813,134.8246,134.5471,134.5471,15158.0
2020-06-03 12:25:00,150.35,150.52,150.32,150.52,8157.0,134.5918,134.744,134.565,134.744,8157.0
2020-06-03 12:30:00,150.52,150.66,150.52,150.65,6017.0,134.744,134.8693,134.744,134.8604,6017.0
2020-06-03 12:35:00,150.68,150.81,150.66,150.68,5897.0,134.8872,135.0036,134.8693,134.8872,5897.0
2020-06-03 12:40:00,150.67,150.69,150.52,150.57,4429.0,134.8783,134.8962,134.744,134.7888,4429.0
2020-06-03 12:45:00,150.58,150.72,150.57,150.61,5981.0,134.7977,134.923,134.7888,134.8246,5981.0
2020-06-03 12:50:00,150.59,150.78,150.59,150.76,4268.0,134.8067,134.9768,134.8067,134.9589,4268.0
2020-06-03 12:55:00,150.76,150.77,150.55,150.67,4861.0,134.9589,134.9678,134.7709,134.8783,4861.0
2020-06-03 13:00:00,150.63,150.68,150.5,150.58,3978.0,134.8425,134.8872,134.7261,134.7977,3978.0
2020-06-03 13:05:00,150.74,150.74,150.53,150.55,4863.0,134.941,134.941,134.753,134.7709,4863.0
2020-06-03 13:10:00,150.55,150.89,150.54,150.84,6334.0,134.7709,135.0752,134.7619,135.0305,6334.0
2020-06-03 13:15:00,150.86,150.93,150.82,150.89,3605.0,135.0484,135.111,135.0126,135.0752,3605.0
2020-06-03 13:20:00,150.93,150.98,150.85,150.89,6560.0,135.111,135.1558,135.0394,135.0752,6560.0
2020-06-03 13:25:00,150.92,151.03,150.88,150.89,6782.0,135.1021,135.2006,135.0663,135.0752,6782.0
2020-06-03 13:30:00,150.9,151.14,150.81,150.87,8332.0,135.0842,135.299,135.0036,135.0573,8332.0
2020-06-03 13:35:00,150.86,151.01,150.81,150.97,4682.0,135.0484,135.1827,135.0036,135.1468,4682.0
2020-06-03 13:40:00,150.97,151.05,150.95,150.95,6031.0,135.1468,135.2185,135.1289,135.1289,6031.0
2020-06-03 13:45:00,150.96,151.0,150.83,150.83,9371.0,135.1379,135.1737,135.0215,135.0215,9371.0
2020-06-03 13:50:00,150.76,150.91,150.76,150.88,5647.0,134.9589,135.0931,134.9589,135.0663,5647.0
2020-06-03 13:55:00,150.93,150.96,150.78,150.91,5938.0,135.111,135.1379,134.9768,135.0931,5938.0
2020-06-03 14:00:00,151.01,151.45,151.01,151.45,6363.0,135.1827,135.5765,135.1827,135.5765,6363.0
2020-06-03 14:05:00,151.39,151.5,151.35,151.38,12592.0,135.5228,135.6213,135.487,135.5139,12592.0
2020-06-03 14:10:00,151.37,151.48,151.37,151.47,6913.0,135.5049,135.6034,135.5049,135.5944,6913.0
2020-06-03 14:15:00,151.49,151.68,151.49,151.66,7246.0,135.6123,135.7824,135.6123,135.7645,7246.0
2020-06-03 14:20:00,151.61,151.76,151.55,151.7,8000.0,135.7198,135.854,135.6661,135.8003,8000.0
2020-06-03 14:25:00,151.72,151.77,151.64,151.68,6771.0,135.8182,135.863,135.7466,135.7824,6771.0
2020-06-03 14:30:00,151.67,151.72,151.48,151.72,170023.0,135.7735,135.8182,135.6034,135.8182,170023.0
2020-06-03 14:35:00,151.71,151.97,151.7,151.97,7640.0,135.8093,136.042,135.8003,136.042,7640.0
2020-06-03 14:40:00,151.95,151.99,151.73,151.88,11883.0,136.0241,136.0599,135.8272,135.9615,11883.0
2020-06-03 14:45:00,151.88,151.91,151.68,151.71,10472.0,135.9615,135.9883,135.7824,135.8093,10472.0
2020-06-03 14:50:00,151.71,151.87,151.64,151.74,12740.0,135.8093,135.9525,135.7466,135.8361,12740.0
2020-06-03 14:55:00,151.65,151.72,151.5,151.58,10539.0,135.7556,135.8182,135.6213,135.6929,10539.0
2020-06-03 15:00:00,151.58,151.58,151.22,151.31,10427.0,135.6929,135.6929,135.3706,135.4512,10427.0
2020-06-03 15:05:00,151.29,151.44,151.29,151.39,10723.0,135.4333,135.5676,135.4333,135.5228,10723.0
2020-06-03 15:10:00,151.39,151.45,151.09,151.28,20808.0,135.5228,135.5765,135.2543,135.4244,20808.0
2020-06-03 15:15:00,151.24,151.32,151.05,151.15,16682.0,135.3885,135.4602,135.2185,135.308,16682.0
2020-06-03 15:20:00,151.09,151.41,151.07,151.39,10754.0,135.2543,135.5407,135.2364,135.5228,10754.0
2020-06-03 15:25:00,151.37,151.55,151.37,151.5,21977.0,135.5049,135.6661,135.5049,135.6213,21977.0
2020-06-03 15:30:00,151.49,151.53,151.34,151.42,21018.0,135.6123,135.6482,135.4781,135.5497,21018.0
2020-06-03 15:35:00,151.44,151.69,151.38,151.67,17714.0,135.5676,135.7914,135.5139,135.7735,17714.0
2020-06-03 15:40:00,151.63,151.9,151.62,151.76,22629.0,135.7377,135.9794,135.7287,135.854,22629.0
2020-06-03 15:45:00,151.76,152.08,151.76,152.08,64385.0,135.854,136.1405,135.854,136.1405,64385.0
2020-06-03 15:50:00,152.21,152.25,151.6,151.9,55885.0,136.2569,136.2927,135.7108,135.9794,55885.0
2020-06-03 15:55:00,151.91,151.91,151.48,151.64,108401.0,135.9883,135.9883,135.6034,135.7466,108401.0
2020-06-04 09:30:00,149.88,150.64,149.82,150.0,35232.0,134.1711,134.8514,134.1174,134.2785,35232.0
2020-06-04 09:35:00,150.03,150.3,149.82,150.17,8291.0,134.3054,134.5471,134.1174,134.4307,8291.0
2020-06-04 09:40:00,150.1,150.36,150.09,150.22,5452.0,134.368,134.6008,134.3591,134.4755,5452.0
2020-06-04 09:45:00,150.19,150.39,149.9,150.3,12230.0,134.4486,134.6276,134.189,134.5471,12230.0
2020-06-04 09:50:00,150.28,151.16,150.27,151.07,18730.0,134.5292,135.3169,134.5202,135.2364,18730.0
2020-06-04 09:55:00,151.11,151.11,150.7,150.77,10600.0,135.2722,135.2722,134.9051,134.9678,10600.0
2020-06-04 10:00:00,150.74,151.21,150.71,151.21,11511.0,134.941,135.3617,134.9141,135.3617,11511.0
2020-06-04 10:05:00,151.25,151.7,150.95,151.65,47741.0,135.3975,135.8003,135.1289,135.7556,47741.0
2020-06-04 10:10:00,151.59,151.64,151.26,151.43,18510.0,135.7019,135.7466,135.4065,135.5586,18510.0
2020-06-04 10:15:00,151.5,151.9,151.5,151.9,21104.0,135.6213,135.9794,135.6213,135.9794,21104.0
2020-06-04 10:20:00,151.94,151.95,151.23,151.36,35499.0,136.0152,136.0241,135.3796,135.496,35499.0
2020-06-04 10:25:00,151.36,151.46,151.21,151.28,11618.0,135.496,135.5855,135.3617,135.4244,11618.0
2020-06-04 10:30:00,151.3,151.51,151.16,151.46,12196.0,135.4423,135.6302,135.3169,135.5855,12196.0
2020-06-04 10:35:00,151.42,151.42,151.26,151.33,7582.0,135.5497,135.5497,135.4065,135.4691,7582.0
2020-06-04 10:40:00,151.35,151.39,151.08,151.16,17546.0,135.487,135.5228,135.2453,135.3169,17546.0
2020-06-04 10:45:00,151.16,151.26,150.99,151.18,10126.0,135.3169,135.4065,135.1648,135.3348,10126.0
2020-06-04 10:50:00,151.19,151.19,150.89,151.11,4983.0,135.3438,135.3438,135.0752,135.2722,4983.0
2020-06-04 10:55:00,151.14,151.19,151.03,151.11,10330.0,135.299,135.3438,135.2006,135.2722,10330.0
2020-06-04 11:00:00,151.09,151.12,150.84,151.0,8895.0,135.2543,135.2811,135.0305,135.1737,8895.0
2020-06-04 11:05:00,151.0,151.07,150.77,150.77,4071.0,135.1737,135.2364,134.9678,134.9678,4071.0
2020-06-04 11:10:00,150.72,150.72,150.46,150.67,16028.0,134.923,134.923,134.6903,134.8783,16028.0
2020-06-04 11:15:00,150.69,150.85,150.41,150.54,12168.0,134.8962,135.0394,134.6455,134.7619,12168.0
2020-06-04 11:20:00,150.54,150.85,150.48,150.8,8220.0,134.7619,135.0394,134.7082,134.9947,8220.0
2020-06-04 11:25:00,150.83,150.83,150.27,150.56,13011.0,135.0215,135.0215,134.5202,134.7798,13011.0
2020-06-04 11:30:00,150.61,150.61,150.33,150.45,9021.0,134.8246,134.8246,134.5739,134.6813,9021.0
2020-06-04 11:35:00,150.46,150.6,150.36,150.59,11643.0,134.6903,134.8156,134.6008,134.8067,11643.0
2020-06-04 11:40:00,150.7,150.71,150.32,150.4,9837.0,134.9051,134.9141,134.565,134.6366,9837.0
2020-06-04 11:45:00,150.38,150.57,150.32,150.32,6613.0,134.6187,134.7888,134.565,134.565,6613.0
2020-06-04 11:50:00,150.29,150.39,150.22,150.39,4483.0,134.5381,134.6276,134.4755,134.6276,4483.0
2020-06-04 11:55:00,150.4,150.57,150.4,150.48,13237.0,134.6366,134.7888,134.6366,134.7082,13237.0
2020-06-04 12:00:00,150.49,150.54,150.38,150.43,8249.0,134.7172,134.7619,134.6187,134.6634,8249.0
2020-06-04 12:05:00,150.39,150.48,150.19,150.23,9659.0,134.6276,134.7082,134.4486,134.4844,9659.0
2020-06-04 12:10:00,150.26,150.3,150.22,150.22,11353.0,134.5113,134.5471,134.4755,134.4755,11353.0
2020-06-04 12:15:00,150.28,150.59,150.22,150.56,10963.0,134.5292,134.8067,134.4755,134.7798,10963.0
2020-06-04 12:20:00,150.55,150.9,150.52,150.9,9900.0,134.7709,135.0842,134.744,135.0842,9900.0
2020-06-04 12:25:00,150.89,150.94,150.77,150.94,10310.0,135.0752,135.12,134.9678,135.12,10310.0
2020-06-04 12:30:00,150.91,150.91,150.08,150.14,13433.0,135.0931,135.0931,134.3501,134.4038,13433.0
2020-06-04 12:35:00,150.15,150.42,150.14,150.37,10893.0,134.4128,134.6545,134.4038,134.6097,10893.0
2020-06-04 12:40:00,150.35,150.57,150.33,150.36,15324.0,134.5918,134.7888,134.5739,134.6008,15324.0
2020-06-04 12:45:00,150.41,150.41,150.19,150.26,5250.0,134.6455,134.6455,134.4486,134.5113,5250.0
2020-06-04 12:50:00,150.3,150.42,150.2,150.31,6227.0,134.5471,134.6545,134.4576,134.556,6227.0
2020-06-04 12:55:00,150.34,150.39,149.98,150.05,8165.0,134.5829,134.6276,134.2606,134.3233,8165.0
2020-06-04 13:00:00,150.03,150.41,150.0,150.4,14785.0,134.3054,134.6455,134.2785,134.6366,14785.0
2020-06-04 13:05:00,150.4,150.46,150.17,150.44,10155.0,134.6366,134.6903,134.4307,134.6724,10155.0
2020-06-04 13:10:00,150.44,150.45,150.3,150.33,5885.0,134.6724,134.6813,134.5471,134.5739,5885.0
2020-06-04 13:15:00,150.33,150.49,150.32,150.46,5400.0,134.5739,134.7172,134.565,134.6903,5400.0
2020-06-04 13:20:00,150.46,150.58,150.4,150.44,10273.0,134.6903,134.7977,134.6366,134.6724,10273.0
2020-06-04 13:25:00,150.46,150.46,150.23,150.23,43999.0,134.6903,134.6903,134.4844,134.4844,43999.0
2020-06-04 13:30:00,150.34,150.59,150.34,150.54,7457.0,134.5829,134.8067,134.5829,134.7619,7457.0
2020-06-04 13:35:00,150.54,150.73,150.47,150.7,8147.0,134.7619,134.932,134.6993,134.9051,8147.0
2020-06-04 13:40:00,150.77,151.11,150.76,151.01,6017.0,134.9678,135.2722,134.9589,135.1827,6017.0
2020-06-04 13:45:00,151.06,151.13,151.01,151.01,8325.0,135.2274,135.2901,135.1827,135.1827,8325.0
2020-06-04 13:50:00,151.0,151.0,150.79,150.84,10285.0,135.1737,135.1737,134.9857,135.0305,10285.0
2020-06-04 13:55:00,150.87,150.95,150.72,150.77,9086.0,135.0573,135.1289,134.923,134.9678,9086.0
2020-06-04 14:00:00,150.76,150.88,150.68,150.7,9609.0,134.9589,135.0663,134.8872,134.9051,9609.0
2020-06-04 14:05:00,150.71,150.72,150.56,150.59,9348.0,134.9141,134.923,134.7798,134.8067,9348.0
2020-06-04 14:10:00,150.58,150.62,150.49,150.61,8436.0,134.7977,134.8335,134.7172,134.8246,8436.0
2020-06-04 14:15:00,150.59,150.61,150.36,150.36,8302.0,134.8067,134.8246,134.6008,134.6008,8302.0
2020-06-04 14:20:00,150.39,150.41,150.32,150.33,6377.0,134.6276,134.6455,134.565,134.5739,6377.0
2020-06-04 14:25:00,150.33,150.43,150.29,150.41,9757.0,134.5739,134.6634,134.5381,134.6455,9757.0
2020-06-04 14:30:00,150.41,150.46,149.92,149.97,16819.0,134.6455,134.6903,134.2069,134.2517,16819.0
2020-06-04 14:35:00,149.94,150.08,149.91,149.92,36236.0,134.2248,134.3501,134.1979,134.2069,36236.0
2020-06-04 14:40:00,149.92,149.92,149.72,149.84,8099.0,134.2069,134.2069,134.0279,134.1353,8099.0
2020-06-04 14:45:00,149.87,149.89,149.78,149.84,7407.0,134.1621,134.18,134.0816,134.1353,7407.0
2020-06-04 14:50:00,149.82,150.21,149.68,150.17,50968.0,134.1174,134.4665,133.9921,134.4307,50968.0
2020-06-04 14:55:00,150.17,150.17,149.77,149.83,45158.0,134.4307,134.4307,134.0726,134.1263,45158.0
2020-06-04 15:00:00,149.84,150.06,149.8,150.01,25078.0,134.1353,134.3322,134.0995,134.2875,25078.0
2020-06-04 15:05:00,150.0,150.04,149.7,149.81,22585.0,134.2785,134.3143,134.01,134.1084,22585.0
2020-06-04 15:10:00,149.81,149.83,149.36,149.36,13381.0,134.1084,134.1263,133.7056,133.7056,13381.0
2020-06-04 15:15:00,149.37,149.48,149.15,149.48,20297.0,133.7145,133.813,133.5176,133.813,20297.0
2020-06-04 15:20:00,149.36,149.43,149.27,149.28,16601.0,133.7056,133.7683,133.625,133.634,16601.0
2020-06-04 15:25:00,149.28,149.52,149.26,149.52,11140.0,133.634,133.8488,133.6161,133.8488,11140.0
2020-06-04 15:30:00,149.48,149.87,149.45,149.8,15593.0,133.813,134.1621,133.7862,134.0995,15593.0
2020-06-04 15:35:00,149.77,149.86,149.52,149.57,17720.0,134.0726,134.1532,133.8488,133.8936,17720.0
2020-06-04 15:40:00,149.5,149.65,149.47,149.52,21026.0,133.8309,133.9652,133.8041,133.8488,21026.0
2020-06-04 15:45:00,149.53,149.82,149.5,149.82,24587.0,133.8578,134.1174,133.8309,134.1174,24587.0
2020-06-04 15:50:00,149.8,149.82,149.25,149.49,58337.0,134.0995,134.1174,133.6071,133.822,58337.0
2020-06-04 15:55:00,149.52,150.18,149.52,149.95,91105.0,133.8488,134.4396,133.8488,134.2338,91105.0
2020-06-05 09:30:00,154.76,156.93,153.57,156.93,110207.0,138.5396,140.4822,137.4743,140.4822,110207.0
2020-06-05 09:35:00,156.94,158.85,156.85,158.55,71307.0,140.4911,142.2009,140.4106,141.9324,71307.0
2020-06-05 09:40:00,158.42,158.59,157.07,157.84,31382.0,141.816,141.9682,140.6075,141.2968,31382.0
2020-06-05 09:45:00,157.91,158.16,157.58,157.65,58243.0,141.3595,141.5833,141.0641,141.1267,58243.0
2020-06-05 09:50:00,157.68,157.77,156.76,157.16,22649.0,141.1536,141.2341,140.33,140.6881,22649.0
2020-06-05 09:55:00,157.14,157.16,156.03,156.35,17098.0,140.6702,140.6881,139.6765,139.963,17098.0
2020-06-05 10:00:00,156.3,156.84,155.91,156.84,43950.0,139.9182,140.4016,139.5691,140.4016,43950.0
2020-06-05 10:05:00,156.85,157.27,156.81,157.25,34137.0,140.4106,140.7865,140.3748,140.7686,34137.0
2020-06-05 10:10:00,157.36,157.87,157.32,157.73,38172.0,140.8671,141.3237,140.8313,141.1983,38172.0
2020-06-05 10:15:00,157.71,157.75,157.29,157.47,12941.0,141.1804,141.2162,140.8044,140.9656,12941.0
2020-06-05 10:20:00,157.56,157.62,157.16,157.34,10192.0,141.0461,141.0999,140.6881,140.8492,10192.0
2020-06-05 10:25:00,157.4,157.54,157.11,157.16,8581.0,140.9029,141.0282,140.6433,140.6881,8581.0
2020-06-05 10:30:00,157.17,157.22,156.97,157.04,6518.0,140.697,140.7418,140.518,140.5807,6518.0
2020-06-05 10:35:00,157.06,157.37,156.9,157.32,9399.0,140.5986,140.8761,140.4553,140.8313,9399.0
2020-06-05 10:40:00,157.31,157.53,157.19,157.36,9951.0,140.8224,141.0193,140.7149,140.8671,9951.0
2020-06-05 10:45:00,157.35,157.72,157.35,157.43,8794.0,140.8582,141.1894,140.8582,140.9298,8794.0
2020-06-05 10:50:00,157.39,157.83,157.35,157.83,10186.0,140.894,141.2879,140.8582,141.2879,10186.0
2020-06-05 10:55:00,157.79,157.93,157.73,157.86,11910.0,141.252,141.3774,141.1983,141.3147,11910.0
2020-06-05 11:00:00,157.87,158.7,157.87,158.58,26365.0,141.3237,142.0667,141.3237,141.9592,26365.0
2020-06-05 11:05:00,158.64,158.73,158.25,158.3,16274.0,142.013,142.0935,141.6638,141.7086,16274.0
2020-06-05 11:10:00,158.22,158.74,158.22,158.39,27525.0,141.637,142.1025,141.637,141.7892,27525.0
2020-06-05 11:15:00,158.4,158.66,158.13,158.58,15512.0,141.7981,142.0309,141.5564,141.9592,15512.0
2020-06-05 11:20:00,158.67,159.42,158.65,159.34,21674.0,142.0398,142.7112,142.0219,142.6396,21674.0
2020-06-05 11:25:00,159.34,159.41,159.11,159.18,18225.0,142.6396,142.7023,142.4337,142.4964,18225.0
2020-06-05 11:30:00,159.19,159.63,159.16,159.2,15310.0,142.5053,142.8992,142.4785,142.5143,15310.0
2020-06-05 11:35:00,159.2,159.4,159.06,159.14,12319.0,142.5143,142.6933,142.3889,142.4606,12319.0
2020-06-05 11:40:00,159.09,159.11,158.65,158.81,14654.0,142.4158,142.4337,142.0219,142.1651,14654.0
2020-06-05 11:45:00,158.77,159.11,158.77,159.11,8153.0,142.1293,142.4337,142.1293,142.4337,8153.0
2020-06-05 11:50:00,159.13,159.49,159.12,159.48,17768.0,142.4516,142.7739,142.4426,142.7649,17768.0
2020-06-05 11:55:00,159.49,159.67,159.46,159.64,15988.0,142.7739,142.935,142.747,142.9081,15988.0
2020-06-05 12:00:00,159.72,160.07,159.57,159.99,38083.0,142.9798,143.2931,142.8455,143.2215,38083.0
2020-06-05 12:05:00,159.96,160.35,159.95,160.31,21673.0,143.1946,143.5437,143.1857,143.5079,21673.0
2020-06-05 12:10:00,160.38,160.67,160.32,160.46,29362.0,143.5706,143.8302,143.5169,143.6422,29362.0
2020-06-05 12:15:00,160.48,160.53,159.8,159.86,24627.0,143.6601,143.7049,143.0514,143.1051,24627.0
2020-06-05 12:20:00,159.91,160.16,159.85,160.09,14966.0,143.1498,143.3736,143.0961,143.311,14966.0
2020-06-05 12:25:00,160.04,160.29,159.97,160.25,20132.0,143.2662,143.49,143.2036,143.4542,20132.0
2020-06-05 12:30:00,160.27,160.99,160.26,160.82,32067.0,143.4721,144.1167,143.4632,143.9645,32067.0
2020-06-05 12:35:00,160.83,160.88,160.73,160.77,13318.0,143.9734,144.0182,143.8839,143.9197,13318.0
2020-06-05 12:40:00,160.84,160.88,160.66,160.84,16175.0,143.9824,144.0182,143.8212,143.9824,16175.0
2020-06-05 12:45:00,160.87,161.03,160.83,161.02,21853.0,144.0092,144.1525,143.9734,144.1435,21853.0
2020-06-05 12:50:00,161.05,161.05,160.76,160.84,19597.0,144.1704,144.1704,143.9108,143.9824,19597.0
2020-06-05 12:55:00,160.8,160.91,160.46,160.91,13177.0,143.9466,144.045,143.6422,144.045,13177.0
2020-06-05 13:00:00,160.85,160.87,160.54,160.77,10252.0,143.9913,144.0092,143.7138,143.9197,10252.0
2020-06-05 13:05:00,160.89,160.9,160.75,160.79,10989.0,144.0271,144.0361,143.9018,143.9376,10989.0
2020-06-05 13:10:00,160.78,160.9,160.74,160.77,11059.0,143.9287,144.0361,143.8929,143.9197,11059.0
2020-06-05 13:15:00,160.77,160.87,160.58,160.72,10781.0,143.9197,144.0092,143.7496,143.875,10781.0
2020-06-05 13:20:00,160.7,160.86,160.58,160.69,13176.0,143.857,144.0003,143.7496,143.8481,13176.0
2020-06-05 13:25:00,160.68,160.75,160.42,160.63,17318.0,143.8391,143.9018,143.6064,143.7944,17318.0
2020-06-05 13:30:00,160.62,160.78,160.56,160.61,8577.0,143.7854,143.9287,143.7317,143.7765,8577.0
2020-06-05 13:35:00,160.67,160.67,160.0,160.07,10667.0,143.8302,143.8302,143.2304,143.2931,10667.0
2020-06-05 13:40:00,160.12,160.28,160.04,160.18,31903.0,143.3378,143.4811,143.2662,143.3915,31903.0
2020-06-05 13:45:00,160.19,160.43,160.08,160.4,13421.0,143.4005,143.6153,143.302,143.5885,13421.0
2020-06-05 13:50:00,160.47,160.48,160.23,160.31,7376.0,143.6512,143.6601,143.4363,143.5079,7376.0
2020-06-05 13:55:00,160.3,160.61,160.26,160.51,13935.0,143.499,143.7765,143.4632,143.687,13935.0
2020-06-05 14:00:00,160.57,160.87,160.57,160.87,14599.0,143.7407,144.0092,143.7407,144.0092,14599.0
2020-06-05 14:05:00,160.91,160.91,160.48,160.6,18693.0,144.045,144.045,143.6601,143.7675,18693.0
2020-06-05 14:10:00,160.62,160.7,160.5,160.63,8892.0,143.7854,143.857,143.678,143.7944,8892.0
2020-06-05 14:15:00,160.63,160.82,160.53,160.65,18205.0,143.7944,143.9645,143.7049,143.8123,18205.0
2020-06-05 14:20:00,160.65,160.78,160.45,160.78,16583.0,143.8123,143.9287,143.6332,143.9287,16583.0
2020-06-05 14:25:00,160.78,161.05,160.72,160.8,25022.0,143.9287,144.1704,143.875,143.9466,25022.0
2020-06-05 14:30:00,160.78,160.93,160.61,160.67,12729.0,143.9287,144.0629,143.7765,143.8302,12729.0
2020-06-05 14:35:00,160.69,160.71,160.37,160.49,17834.0,143.8481,143.866,143.5616,143.6691,17834.0
2020-06-05 14:40:00,160.55,160.79,160.55,160.73,11838.0,143.7228,143.9376,143.7228,143.8839,11838.0
2020-06-05 14:45:00,160.78,160.9,160.58,160.6,12401.0,143.9287,144.0361,143.7496,143.7675,12401.0
2020-06-05 14:50:00,160.63,160.63,160.33,160.34,11401.0,143.7944,143.7944,143.5258,143.5348,11401.0
2020-06-05 14:55:00,160.31,160.44,160.25,160.25,12319.0,143.5079,143.6243,143.4542,143.4542,12319.0
2020-06-05 15:00:00,160.26,160.39,160.19,160.35,15494.0,143.4632,143.5795,143.4005,143.5437,15494.0
2020-06-05 15:05:00,160.38,160.39,160.03,160.16,18675.0,143.5706,143.5795,143.2573,143.3736,18675.0
2020-06-05 15:10:00,160.18,160.18,159.9,159.95,16674.0,143.3915,143.3915,143.1409,143.1857,16674.0
2020-06-05 15:15:00,159.97,160.14,159.81,160.0,26604.0,143.2036,143.3557,143.0603,143.2304,26604.0
2020-06-05 15:20:00,160.0,160.28,159.75,159.97,20606.0,143.2304,143.4811,143.0066,143.2036,20606.0
2020-06-05 15:25:00,159.97,160.17,159.88,160.03,20039.0,143.2036,143.3826,143.123,143.2573,20039.0
2020-06-05 15:30:00,160.01,160.05,159.59,159.63,29052.0,143.2394,143.2752,142.8634,142.8992,29052.0
2020-06-05 15:35:00,159.68,159.81,159.61,159.68,27869.0,142.944,143.0603,142.8813,142.944,27869.0
2020-06-05 15:40:00,159.62,159.73,159.5,159.51,38076.0,142.8902,142.9887,142.7828,142.7918,38076.0
2020-06-05 15:45:00,159.53,159.74,159.23,159.56,61169.0,142.8097,142.9977,142.5411,142.8365,61169.0
2020-06-05 15:50:00,159.62,160.07,159.4,160.06,130514.0,142.8902,143.2931,142.6933,143.2841,130514.0
2020-06-05 15:55:00,160.08,160.32,159.76,160.16,239325.0,143.302,143.5169,143.0156,143.3736,239325.0
2020-06-08 09:30:00,159.36,160.46,159.2,160.46,54596.0,142.6575,143.6422,142.5143,143.6422,54596.0
2020-06-08 09:35:00,160.43,160.43,159.94,160.1,15390.0,143.6153,143.6153,143.1767,143.3199,15390.0
2020-06-08 09:40:00,159.97,160.51,159.4,160.26,23990.0,143.2036,143.687,142.6933,143.4632,23990.0
2020-06-08 09:45:00,160.34,160.66,159.68,159.93,18038.0,143.5348,143.8212,142.944,143.1678,18038.0
2020-06-08 09:50:00,159.94,159.99,159.64,159.75,17143.0,143.1767,143.2215,142.9081,143.0066,17143.0
2020-06-08 09:55:00,159.83,160.32,159.79,160.32,17281.0,143.0782,143.5169,143.0424,143.5169,17281.0
2020-06-08 10:00:00,160.29,160.31,159.85,160.28,14731.0,143.49,143.5079,143.0961,143.4811,14731.0
2020-06-08 10:05:00,160.27,160.27,159.85,159.99,37321.0,143.4721,143.4721,143.0961,143.2215,37321.0
2020-06-08 10:10:00,159.9,160.06,159.89,159.97,10634.0,143.1409,143.2841,143.1319,143.2036,10634.0
2020-06-08 10:15:00,159.95,159.98,159.41,159.56,13975.0,143.1857,143.2125,142.7023,142.8365,13975.0
2020-06-08 10:20:00,159.47,159.89,159.47,159.88,13205.0,142.756,143.1319,142.756,143.123,13205.0
2020-06-08 10:25:00,159.92,159.95,159.44,159.51,9905.0,143.1588,143.1857,142.7291,142.7918,9905.0
2020-06-08 10:30:00,159.49,159.63,159.39,159.42,15311.0,142.7739,142.8992,142.6843,142.7112,15311.0
2020-06-08 10:35:00,159.43,159.55,159.35,159.5,15305.0,142.7202,142.8276,142.6485,142.7828,15305.0
2020-06-08 10:40:00,159.53,159.7,159.33,159.36,26553.0,142.8097,142.9619,142.6306,142.6575,26553.0
2020-06-08 10:45:00,159.35,159.54,159.2,159.26,19122.0,142.6485,142.8186,142.5143,142.568,19122.0
2020-06-08 10:50:00,159.31,159.34,159.08,159.11,14299.0,142.6127,142.6396,142.4068,142.4337,14299.0
2020-06-08 10:55:00,159.08,159.23,158.83,158.84,15189.0,142.4068,142.5411,142.183,142.192,15189.0
2020-06-08 11:00:00,158.83,159.11,158.82,159.11,44099.0,142.183,142.4337,142.1741,142.4337,44099.0
2020-06-08 11:05:00,159.11,159.15,158.92,159.06,14442.0,142.4337,142.4695,142.2636,142.3889,14442.0
2020-06-08 11:10:00,159.03,159.25,159.03,159.03,8791.0,142.3621,142.559,142.3621,142.3621,8791.0
2020-06-08 11:15:00,159.05,159.21,159.02,159.13,15777.0,142.38,142.5232,142.3531,142.4516,15777.0
2020-06-08 11:20:00,159.09,159.1,158.86,158.86,18106.0,142.4158,142.4247,142.2099,142.2099,18106.0
2020-06-08 11:25:00,158.93,159.25,158.93,159.17,12467.0,142.2726,142.559,142.2726,142.4874,12467.0
2020-06-08 11:30:00,159.17,159.33,159.13,159.13,16038.0,142.4874,142.6306,142.4516,142.4516,16038.0
2020-06-08 11:35:00,159.14,159.21,158.89,158.91,8928.0,142.4606,142.5232,142.2368,142.2547,8928.0
2020-06-08 11:40:00,158.89,159.01,158.86,158.89,9101.0,142.2368,142.3442,142.2099,142.2368,9101.0
2020-06-08 11:45:00,158.91,159.32,158.9,159.32,6704.0,142.2547,142.6217,142.2457,142.6217,6704.0
2020-06-08 11:50:00,159.3,159.47,159.25,159.47,6306.0,142.6038,142.756,142.559,142.756,6306.0
2020-06-08 11:55:00,159.47,159.56,159.41,159.56,5543.0,142.756,142.8365,142.7023,142.8365,5543.0
2020-06-08 12:00:00,159.56,159.57,159.15,159.16,13815.0,142.8365,142.8455,142.4695,142.4785,13815.0
2020-06-08 12:05:00,159.24,159.45,159.24,159.45,4562.0,142.5501,142.7381,142.5501,142.7381,4562.0
2020-06-08 12:10:00,159.44,159.47,159.32,159.33,12584.0,142.7291,142.756,142.6217,142.6306,12584.0
2020-06-08 12:15:00,159.37,159.51,159.29,159.4,13007.0,142.6664,142.7918,142.5948,142.6933,13007.0
2020-06-08 12:20:00,159.42,159.51,159.2,159.26,6785.0,142.7112,142.7918,142.5143,142.568,6785.0
2020-06-08 12:25:00,159.26,159.29,159.13,159.14,7975.0,142.568,142.5948,142.4516,142.4606,7975.0
2020-06-08 12:30:00,159.04,159.14,158.95,159.08,6081.0,142.371,142.4606,142.2905,142.4068,6081.0
2020-06-08 12:35:00,159.06,159.08,158.9,158.95,10028.0,142.3889,142.4068,142.2457,142.2905,10028.0
2020-06-08 12:40:00,158.92,158.98,158.77,158.9,14057.0,142.2636,142.3173,142.1293,142.2457,14057.0
2020-06-08 12:45:00,158.89,158.9,158.69,158.74,6863.0,142.2368,142.2457,142.0577,142.1025,6863.0
2020-06-08 12:50:00,158.79,158.87,158.55,158.55,49635.0,142.1472,142.2188,141.9324,141.9324,49635.0
2020-06-08 12:55:00,158.61,158.69,158.54,158.54,15839.0,141.9861,142.0577,141.9234,141.9234,15839.0
2020-06-08 13:00:00,158.54,158.59,158.29,158.52,6750.0,141.9234,141.9682,141.6996,141.9055,6750.0
2020-06-08 13:05:00,158.52,158.76,158.51,158.76,6288.0,141.9055,142.1204,141.8966,142.1204,6288.0
2020-06-08 13:10:00,158.74,158.97,158.74,158.94,10527.0,142.1025,142.3084,142.1025,142.2815,10527.0
2020-06-08 13:15:00,158.97,159.14,158.96,159.13,5120.0,142.3084,142.4606,142.2994,142.4516,5120.0
2020-06-08 13:20:00,159.15,159.22,159.07,159.15,8533.0,142.4695,142.5322,142.3979,142.4695,8533.0
2020-06-08 13:25:00,159.14,159.17,159.01,159.08,4178.0,142.4606,142.4874,142.3442,142.4068,4178.0
2020-06-08 13:30:00,159.04,159.28,158.97,159.27,9003.0,142.371,142.5859,142.3084,142.5769,9003.0
2020-06-08 13:35:00,159.32,159.67,159.2,159.62,6980.0,142.6217,142.935,142.5143,142.8902,6980.0
2020-06-08 13:40:00,159.61,159.61,159.51,159.61,23595.0,142.8813,142.8813,142.7918,142.8813,23595.0
2020-06-08 13:45:00,159.58,159.88,159.53,159.88,7579.0,142.8544,143.123,142.8097,143.123,7579.0
2020-06-08 13:50:00,159.87,159.87,159.6,159.71,7310.0,143.114,143.114,142.8723,142.9708,7310.0
2020-06-08 13:55:00,159.67,159.79,159.63,159.63,3426.0,142.935,143.0424,142.8992,142.8992,3426.0
2020-06-08 14:00:00,159.6,159.85,159.6,159.82,7978.0,142.8723,143.0961,142.8723,143.0693,7978.0
2020-06-08 14:05:00,159.8,159.97,159.76,159.96,6611.0,143.0514,143.2036,143.0156,143.1946,6611.0
2020-06-08 14:10:00,159.99,160.12,159.99,160.02,12678.0,143.2215,143.3378,143.2215,143.2483,12678.0
2020-06-08 14:15:00,160.06,160.09,159.99,160.0,5358.0,143.2841,143.311,143.2215,143.2304,5358.0
2020-06-08 14:20:00,160.0,160.17,160.0,160.06,6248.0,143.2304,143.3826,143.2304,143.2841,6248.0
2020-06-08 14:25:00,160.08,160.27,160.08,160.21,8228.0,143.302,143.4721,143.302,143.4184,8228.0
2020-06-08 14:30:00,160.17,160.25,160.05,160.24,7426.0,143.3826,143.4542,143.2752,143.4453,7426.0
2020-06-08 14:35:00,160.25,160.37,160.23,160.28,6274.0,143.4542,143.5616,143.4363,143.4811,6274.0
2020-06-08 14:40:00,160.32,160.32,160.14,160.2,6924.0,143.5169,143.5169,143.3557,143.4095,6924.0
2020-06-08 14:45:00,160.19,160.22,160.1,160.16,6854.0,143.4005,143.4274,143.3199,143.3736,6854.0
2020-06-08 14:50:00,160.14,160.17,159.83,159.97,4546.0,143.3557,143.3826,143.0782,143.2036,4546.0
2020-06-08 14:55:00,159.9,160.06,159.9,159.96,3418.0,143.1409,143.2841,143.1409,143.1946,3418.0
2020-06-08 15:00:00,159.96,160.07,159.93,159.98,8140.0,143.1946,143.2931,143.1678,143.2125,8140.0
2020-06-08 15:05:00,159.99,160.08,159.91,160.0,6932.0,143.2215,143.302,143.1498,143.2304,6932.0
2020-06-08 15:10:00,160.07,160.37,160.02,160.34,20870.0,143.2931,143.5616,143.2483,143.5348,20870.0
2020-06-08 15:15:00,160.35,160.35,160.26,160.27,9770.0,143.5437,143.5437,143.4632,143.4721,9770.0
2020-06-08 15:20:00,160.3,160.32,160.12,160.22,7992.0,143.499,143.5169,143.3378,143.4274,7992.0
2020-06-08 15:25:00,160.22,160.22,160.04,160.05,8631.0,143.4274,143.4274,143.2662,143.2752,8631.0
2020-06-08 15:30:00,160.11,160.36,160.11,160.27,13072.0,143.3289,143.5527,143.3289,143.4721,13072.0
2020-06-08 15:35:00,160.29,160.43,160.18,160.39,16744.0,143.49,143.6153,143.3915,143.5795,16744.0
2020-06-08 15:40:00,160.39,160.54,160.35,160.42,14339.0,143.5795,143.7138,143.5437,143.6064,14339.0
2020-06-08 15:45:00,160.44,160.46,160.23,160.43,18401.0,143.6243,143.6422,143.4363,143.6153,18401.0
2020-06-08 15:50:00,160.48,160.95,160.48,160.93,47186.0,143.6601,144.0808,143.6601,144.0629,47186.0
2020-06-08 15:55:00,160.88,161.3,160.82,161.19,121630.0,144.0182,144.3942,143.9645,144.2957,121630.0
2020-06-09 09:30:00,160.7,160.75,159.78,159.97,27976.0,143.857,143.9018,143.0335,143.2036,27976.0
2020-06-09 09:35:00,160.14,160.14,159.05,159.05,13416.0,143.3557,143.3557,142.38,142.38,13416.0
2020-06-09 09:40:00,159.15,159.82,159.15,159.7,5562.0,142.4695,143.0693,142.4695,142.9619,5562.0
2020-06-09 09:45:00,159.68,159.72,158.94,159.3,9264.0,142.944,142.9798,142.2815,142.6038,9264.0
2020-06-09 09:50:00,159.25,159.25,158.63,158.89,8587.0,142.559,142.559,142.004,142.2368,8587.0
2020-06-09 09:55:00,158.86,159.06,158.35,158.54,17507.0,142.2099,142.3889,141.7534,141.9234,17507.0
2020-06-09 10:00:00,158.47,159.19,158.3,159.08,5741.0,141.8608,142.5053,141.7086,142.4068,5741.0
2020-06-09 10:05:00,159.08,159.29,158.95,159.08,11497.0,142.4068,142.5948,142.2905,142.4068,11497.0
2020-06-09 10:10:00,159.12,159.36,159.08,159.26,6895.0,142.4426,142.6575,142.4068,142.568,6895.0
2020-06-09 10:15:00,159.21,159.33,159.02,159.28,11958.0,142.5232,142.6306,142.3531,142.5859,11958.0
2020-06-09 10:20:00,159.3,159.85,159.29,159.81,5661.0,142.6038,143.0961,142.5948,143.0603,5661.0
2020-06-09 10:25:00,159.77,159.84,159.25,159.42,8832.0,143.0245,143.0872,142.559,142.7112,8832.0
2020-06-09 10:30:00,159.37,159.47,159.27,159.27,2875.0,142.6664,142.756,142.5769,142.5769,2875.0
2020-06-09 10:35:00,159.27,159.47,159.27,159.38,5766.0,142.5769,142.756,142.5769,142.6754,5766.0
2020-06-09 10:40:00,159.39,159.73,159.39,159.73,3119.0,142.6843,142.9887,142.6843,142.9887,3119.0
2020-06-09 10:45:00,159.68,159.73,159.4,159.62,21639.0,142.944,142.9887,142.6933,142.8902,21639.0
2020-06-09 10:50:00,159.61,159.76,159.43,159.7,8955.0,142.8813,143.0156,142.7202,142.9619,8955.0
2020-06-09 10:55:00,159.66,159.67,159.36,159.46,8567.0,142.926,142.935,142.6575,142.747,8567.0
2020-06-09 11:00:00,159.41,159.42,159.06,159.15,14436.0,142.7023,142.7112,142.3889,142.4695,14436.0
2020-06-09 11:05:00,159.19,159.2,158.61,158.66,6280.0,142.5053,142.5143,141.9861,142.0309,6280.0
2020-06-09 11:10:00,158.64,158.69,158.15,158.15,7580.0,142.013,142.0577,141.5743,141.5743,7580.0
2020-06-09 11:15:00,158.16,158.29,158.12,158.2,9193.0,141.5833,141.6996,141.5475,141.6191,9193.0
2020-06-09 11:20:00,158.22,158.52,158.2,158.48,25994.0,141.637,141.9055,141.6191,141.8697,25994.0
2020-06-09 11:25:00,158.49,158.6,158.42,158.6,4453.0,141.8787,141.9771,141.816,141.9771,4453.0
2020-06-09 11:30:00,158.68,158.73,158.36,158.39,4456.0,142.0488,142.0935,141.7623,141.7892,4456.0
2020-06-09 11:35:00,158.42,158.42,158.22,158.27,5729.0,141.816,141.816,141.637,141.6817,5729.0
2020-06-09 11:40:00,158.27,158.31,158.07,158.1,5175.0,141.6817,141.7175,141.5027,141.5296,5175.0
2020-06-09 11:45:00,158.12,158.12,157.9,157.99,5415.0,141.5475,141.5475,141.3505,141.4311,5415.0
2020-06-09 11:50:00,157.98,158.03,157.95,157.98,8646.0,141.4221,141.4669,141.3953,141.4221,8646.0
2020-06-09 11:55:00,157.98,158.23,157.98,158.22,23541.0,141.4221,141.6459,141.4221,141.637,23541.0
2020-06-09 12:00:00,158.3,158.4,158.06,158.06,30442.0,141.7086,141.7981,141.4937,141.4937,30442.0
2020-06-09 12:05:00,158.07,158.12,157.96,157.97,8113.0,141.5027,141.5475,141.4042,141.4132,8113.0
2020-06-09 12:10:00,157.96,157.97,157.55,157.55,23096.0,141.4042,141.4132,141.0372,141.0372,23096.0
2020-06-09 12:15:00,157.55,157.55,157.3,157.3,7714.0,141.0372,141.0372,140.8134,140.8134,7714.0
2020-06-09 12:20:00,157.29,157.36,157.02,157.22,20496.0,140.8044,140.8671,140.5627,140.7418,20496.0
2020-06-09 12:25:00,157.3,157.71,157.26,157.61,14442.0,140.8134,141.1804,140.7776,141.0909,14442.0
2020-06-09 12:30:00,157.49,157.64,157.35,157.38,12374.0,140.9835,141.1178,140.8582,140.885,12374.0
2020-06-09 12:35:00,157.42,158.01,157.41,157.91,14557.0,140.9208,141.449,140.9119,141.3595,14557.0
2020-06-09 12:40:00,157.88,158.0,157.86,157.99,5999.0,141.3326,141.44,141.3147,141.4311,5999.0
2020-06-09 12:45:00,158.06,158.1,157.86,158.02,7202.0,141.4937,141.5296,141.3147,141.4579,7202.0
2020-06-09 12:50:00,158.03,158.03,157.83,157.84,13531.0,141.4669,141.4669,141.2879,141.2968,13531.0
2020-06-09 12:55:00,157.85,157.95,157.81,157.95,12590.0,141.3058,141.3953,141.2699,141.3953,12590.0
2020-06-09 13:00:00,157.9,158.07,157.89,157.92,9099.0,141.3505,141.5027,141.3416,141.3684,9099.0
2020-06-09 13:05:00,157.95,157.97,157.73,157.79,7372.0,141.3953,141.4132,141.1983,141.252,7372.0
2020-06-09 13:10:00,157.86,157.99,157.71,157.73,4819.0,141.3147,141.4311,141.1804,141.1983,4819.0
2020-06-09 13:15:00,157.74,157.95,157.74,157.81,3918.0,141.2073,141.3953,141.2073,141.2699,3918.0
2020-06-09 13:20:00,157.85,158.53,157.83,158.53,15313.0,141.3058,141.9145,141.2879,141.9145,15313.0
2020-06-09 13:25:00,158.54,158.59,158.36,158.42,11118.0,141.9234,141.9682,141.7623,141.816,11118.0
2020-06-09 13:30:00,158.4,158.73,158.21,158.67,5643.0,141.7981,142.0935,141.628,142.0398,5643.0
2020-06-09 13:35:00,158.66,158.72,158.44,158.48,2615.0,142.0309,142.0846,141.8339,141.8697,2615.0
2020-06-09 13:40:00,158.55,158.82,158.55,158.77,3210.0,141.9324,142.1741,141.9324,142.1293,3210.0
2020-06-09 13:45:00,158.87,158.88,158.64,158.67,3479.0,142.2188,142.2278,142.013,142.0398,3479.0
2020-06-09 13:50:00,158.65,158.93,158.64,158.67,7147.0,142.0219,142.2726,142.013,142.0398,7147.0
2020-06-09 13:55:00,158.69,158.69,158.44,158.47,4700.0,142.0577,142.0577,141.8339,141.8608,4700.0
2020-06-09 14:00:00,158.49,158.55,158.15,158.3,9495.0,141.8787,141.9324,141.5743,141.7086,9495.0
2020-06-09 14:05:00,158.3,158.36,158.1,158.13,3280.0,141.7086,141.7623,141.5296,141.5564,3280.0
2020-06-09 14:10:00,158.15,158.42,158.14,158.34,10853.0,141.5743,141.816,141.5654,141.7444,10853.0
2020-06-09 14:15:00,158.34,158.35,158.08,158.11,3594.0,141.7444,141.7534,141.5116,141.5385,3594.0
2020-06-09 14:20:00,158.1,158.28,158.07,158.22,4402.0,141.5296,141.6907,141.5027,141.637,4402.0
2020-06-09 14:25:00,158.3,158.37,158.11,158.33,4886.0,141.7086,141.7713,141.5385,141.7354,4886.0
2020-06-09 14:30:00,158.32,158.61,158.25,158.54,8083.0,141.7265,141.9861,141.6638,141.9234,8083.0
2020-06-09 14:35:00,158.52,158.57,158.35,158.56,4027.0,141.9055,141.9503,141.7534,141.9413,4027.0
2020-06-09 14:40:00,158.59,158.62,158.41,158.5,6450.0,141.9682,141.9951,141.8071,141.8876,6450.0
2020-06-09 14:45:00,158.52,158.86,158.41,158.78,8594.0,141.9055,142.2099,141.8071,142.1383,8594.0
2020-06-09 14:50:00,158.74,158.74,158.59,158.65,8959.0,142.1025,142.1025,141.9682,142.0219,8959.0
2020-06-09 14:55:00,158.61,158.61,158.25,158.41,8457.0,141.9861,141.9861,141.6638,141.8071,8457.0
2020-06-09 15:00:00,158.38,158.42,158.17,158.22,7727.0,141.7802,141.816,141.5922,141.637,7727.0
2020-06-09 15:05:00,158.22,158.46,158.17,158.44,8664.0,141.637,141.8518,141.5922,141.8339,8664.0
2020-06-09 15:10:00,158.43,158.48,158.28,158.44,9117.0,141.825,141.8697,141.6907,141.8339,9117.0
2020-06-09 15:15:00,158.49,158.83,158.49,158.8,8075.0,141.8787,142.183,141.8787,142.1562,8075.0
2020-06-09 15:20:00,158.81,158.94,158.7,158.75,10088.0,142.1651,142.2815,142.0667,142.1114,10088.0
2020-06-09 15:25:00,158.76,158.9,158.75,158.9,10413.0,142.1204,142.2457,142.1114,142.2457,10413.0
2020-06-09 15:30:00,158.86,158.86,158.32,158.37,16148.0,142.2099,142.2099,141.7265,141.7713,16148.0
2020-06-09 15:35:00,158.33,158.65,158.33,158.65,13730.0,141.7354,142.0219,141.7354,142.0219,13730.0
2020-06-09 15:40:00,158.63,158.76,158.44,158.49,13409.0,142.004,142.1204,141.8339,141.8787,13409.0
2020-06-09 15:45:00,158.45,158.45,158.02,158.13,23115.0,141.8429,141.8429,141.4579,141.5564,23115.0
2020-06-09 15:50:00,158.09,158.09,157.44,157.46,69926.0,141.5206,141.5206,140.9387,140.9566,69926.0
2020-06-09 15:55:00,157.45,157.88,157.44,157.57,143343.0,140.9477,141.3326,140.9387,141.0551,143343.0
2020-06-10 09:30:00,157.73,158.21,157.24,157.59,32924.0,141.1983,141.628,140.7597,141.073,32924.0
2020-06-10 09:35:00,157.52,157.74,157.38,157.56,10224.0,141.0103,141.2073,140.885,141.0461,10224.0
2020-06-10 09:40:00,157.56,157.58,156.76,156.97,11837.0,141.0461,141.0641,140.33,140.518,11837.0
2020-06-10 09:45:00,156.89,156.99,156.63,156.66,13230.0,140.4464,140.5359,140.2136,140.2405,13230.0
2020-06-10 09:50:00,156.56,156.65,155.69,155.69,19744.0,140.151,140.2315,139.3721,139.3721,19744.0
2020-06-10 09:55:00,155.66,155.98,155.41,155.86,15193.0,139.3453,139.6317,139.1215,139.5243,15193.0
2020-06-10 10:00:00,155.88,155.92,155.51,155.58,12406.0,139.5422,139.578,139.211,139.2737,12406.0
2020-06-10 10:05:00,155.57,155.64,155.16,155.33,11652.0,139.2647,139.3274,138.8977,139.0499,11652.0
2020-06-10 10:10:00,155.29,155.29,154.7,155.08,15029.0,139.0141,139.0141,138.4859,138.8261,15029.0
2020-06-10 10:15:00,155.09,155.1,154.65,154.71,15051.0,138.835,138.844,138.4411,138.4949,15051.0
2020-06-10 10:20:00,154.75,154.97,154.5,154.97,13330.0,138.5307,138.7276,138.3069,138.7276,13330.0
2020-06-10 10:25:00,155.01,155.18,154.66,154.81,13773.0,138.7634,138.9156,138.4501,138.5844,13773.0
2020-06-10 10:30:00,154.84,154.9,154.64,154.84,15909.0,138.6112,138.6649,138.4322,138.6112,15909.0
2020-06-10 10:35:00,154.85,155.1,154.83,155.0,11888.0,138.6202,138.844,138.6023,138.7545,11888.0
2020-06-10 10:40:00,155.02,155.05,154.7,154.76,10674.0,138.7724,138.7992,138.4859,138.5396,10674.0
2020-06-10 10:45:00,154.69,154.81,154.34,154.59,13113.0,138.477,138.5844,138.1636,138.3874,13113.0
2020-06-10 10:50:00,154.51,154.62,154.08,154.08,7441.0,138.3158,138.4143,137.9309,137.9309,7441.0
2020-06-10 10:55:00,154.03,154.51,153.95,154.5,10180.0,137.8861,138.3158,137.8145,138.3069,10180.0
2020-06-10 11:00:00,154.5,154.56,154.21,154.47,4795.0,138.3069,138.3606,138.0473,138.28,4795.0
2020-06-10 11:05:00,154.43,154.85,154.42,154.77,17790.0,138.2442,138.6202,138.2353,138.5486,17790.0
2020-06-10 11:10:00,154.74,154.76,154.46,154.52,6343.0,138.5217,138.5396,138.2711,138.3248,6343.0
2020-06-10 11:15:00,154.69,155.24,154.69,155.23,19394.0,138.477,138.9693,138.477,138.9604,19394.0
2020-06-10 11:20:00,155.17,155.19,154.99,154.99,17163.0,138.9066,138.9245,138.7455,138.7455,17163.0
2020-06-10 11:25:00,155.02,155.25,154.86,154.91,23865.0,138.7724,138.9783,138.6291,138.6739,23865.0
2020-06-10 11:30:00,154.76,154.9,154.73,154.75,10745.0,138.5396,138.6649,138.5128,138.5307,10745.0
2020-06-10 11:35:00,154.68,155.14,154.44,155.14,6531.0,138.468,138.8798,138.2532,138.8798,6531.0
2020-06-10 11:40:00,155.13,155.2,154.93,154.99,6390.0,138.8708,138.9335,138.6918,138.7455,6390.0
2020-06-10 11:45:00,154.99,155.04,154.83,154.96,5902.0,138.7455,138.7903,138.6023,138.7187,5902.0
2020-06-10 11:50:00,155.0,155.3,155.0,155.25,6740.0,138.7545,139.023,138.7545,138.9783,6740.0
2020-06-10 11:55:00,155.25,155.36,155.15,155.3,5225.0,138.9783,139.0767,138.8887,139.023,5225.0
2020-06-10 12:00:00,155.28,155.6,155.24,155.51,5594.0,139.0051,139.2916,138.9693,139.211,5594.0
2020-06-10 12:05:00,155.53,155.56,155.35,155.48,5986.0,139.2289,139.2558,139.0678,139.1842,5986.0
2020-06-10 12:10:00,155.51,155.79,155.47,155.77,7252.0,139.211,139.4617,139.1752,139.4438,7252.0
2020-06-10 12:15:00,155.77,155.87,155.75,155.87,3758.0,139.4438,139.5333,139.4259,139.5333,3758.0
2020-06-10 12:20:00,155.91,155.97,155.84,155.95,2810.0,139.5691,139.6228,139.5064,139.6049,2810.0
2020-06-10 12:25:00,155.99,155.99,155.83,155.84,3654.0,139.6407,139.6407,139.4975,139.5064,3654.0
2020-06-10 12:30:00,155.78,155.8,155.56,155.71,7166.0,139.4527,139.4706,139.2558,139.39,7166.0
2020-06-10 12:35:00,155.67,155.71,155.41,155.53,4258.0,139.3542,139.39,139.1215,139.2289,4258.0
2020-06-10 12:40:00,155.49,155.56,155.36,155.39,5870.0,139.1931,139.2558,139.0767,139.1036,5870.0
2020-06-10 12:45:00,155.4,155.47,155.38,155.39,3307.0,139.1125,139.1752,139.0946,139.1036,3307.0
2020-06-10 12:50:00,155.37,155.5,155.37,155.46,4197.0,139.0857,139.2021,139.0857,139.1663,4197.0
2020-06-10 12:55:00,155.5,155.56,155.49,155.54,4162.0,139.2021,139.2558,139.1931,139.2379,4162.0
2020-06-10 13:00:00,155.51,155.51,155.22,155.22,5118.0,139.211,139.211,138.9514,138.9514,5118.0
2020-06-10 13:05:00,155.24,155.56,155.22,155.49,3470.0,138.9693,139.2558,138.9514,139.1931,3470.0
2020-06-10 13:10:00,155.51,155.55,155.26,155.39,4964.0,139.211,139.2468,138.9872,139.1036,4964.0
2020-06-10 13:15:00,155.63,155.75,155.54,155.66,4122.0,139.3184,139.4259,139.2379,139.3453,4122.0
2020-06-10 13:20:00,155.64,155.64,155.49,155.49,4052.0,139.3274,139.3274,139.1931,139.1931,4052.0
2020-06-10 13:25:00,155.54,155.55,155.38,155.47,5674.0,139.2379,139.2468,139.0946,139.1752,5674.0
2020-06-10 13:30:00,155.47,155.47,155.33,155.44,5675.0,139.1752,139.1752,139.0499,139.1483,5675.0
2020-06-10 13:35:00,155.47,155.62,155.42,155.62,4158.0,139.1752,139.3095,139.1304,139.3095,4158.0
2020-06-10 13:40:00,155.61,155.83,155.56,155.68,4388.0,139.3005,139.4975,139.2558,139.3632,4388.0
2020-06-10 13:45:00,155.64,155.78,155.64,155.78,5180.0,139.3274,139.4527,139.3274,139.4527,5180.0
2020-06-10 13:50:00,155.79,155.92,155.74,155.92,6744.0,139.4617,139.578,139.4169,139.578,6744.0
2020-06-10 13:55:00,155.99,156.1,155.89,155.95,7024.0,139.6407,139.7392,139.5512,139.6049,7024.0
2020-06-10 14:00:00,155.91,156.69,155.5,156.39,11493.0,139.5691,140.2673,139.2021,139.9988,11493.0
2020-06-10 14:05:00,156.56,156.73,156.18,156.18,4905.0,140.151,140.3031,139.8108,139.8108,4905.0
2020-06-10 14:10:00,156.26,156.54,156.26,156.46,6735.0,139.8824,140.1331,139.8824,140.0614,6735.0
2020-06-10 14:15:00,156.52,157.14,156.52,157.06,7010.0,140.1152,140.6702,140.1152,140.5986,7010.0
2020-06-10 14:20:00,157.02,157.14,156.84,156.96,5344.0,140.5627,140.6702,140.4016,140.509,5344.0
2020-06-10 14:25:00,157.06,157.18,156.99,157.08,3140.0,140.5986,140.706,140.5359,140.6165,3140.0
2020-06-10 14:30:00,157.12,157.21,156.69,156.69,6472.0,140.6523,140.7328,140.2673,140.2673,6472.0
2020-06-10 14:35:00,156.71,156.83,156.54,156.54,7876.0,140.2852,140.3927,140.1331,140.1331,7876.0
2020-06-10 14:40:00,156.57,156.62,156.06,156.57,5055.0,140.1599,140.2047,139.7034,140.1599,5055.0
2020-06-10 14:45:00,156.61,156.92,156.24,156.24,6060.0,140.1957,140.4732,139.8645,139.8645,6060.0
2020-06-10 14:50:00,156.27,156.5,155.77,155.9,7854.0,139.8914,140.0972,139.4438,139.5601,7854.0
2020-06-10 14:55:00,155.93,156.02,155.68,155.96,15654.0,139.587,139.6676,139.3632,139.6138,15654.0
2020-06-10 15:00:00,155.85,156.02,155.56,155.68,9882.0,139.5154,139.6676,139.2558,139.3632,9882.0
2020-06-10 15:05:00,155.8,156.49,155.8,156.41,11041.0,139.4706,140.0883,139.4706,140.0167,11041.0
2020-06-10 15:10:00,156.41,156.78,156.35,156.74,18236.0,140.0167,140.3479,139.963,140.3121,18236.0
2020-06-10 15:15:00,156.77,156.83,156.49,156.82,8738.0,140.3389,140.3927,140.0883,140.3837,8738.0
2020-06-10 15:20:00,156.8,156.8,156.43,156.55,8758.0,140.3658,140.3658,140.0346,140.142,8758.0
2020-06-10 15:25:00,156.69,157.29,156.45,157.27,10142.0,140.2673,140.8044,140.0525,140.7865,10142.0
2020-06-10 15:30:00,157.29,157.35,156.92,156.97,11297.0,140.8044,140.8582,140.4732,140.518,11297.0
2020-06-10 15:35:00,156.97,157.11,156.7,157.04,9069.0,140.518,140.6433,140.2763,140.5807,9069.0
2020-06-10 15:40:00,156.95,157.0,156.75,156.84,15485.0,140.5001,140.5448,140.321,140.4016,15485.0
2020-06-10 15:45:00,156.85,156.86,156.22,156.43,17499.0,140.4106,140.4195,139.8466,140.0346,17499.0
2020-06-10 15:50:00,156.32,156.64,156.06,156.5,32095.0,139.9361,140.2226,139.7034,140.0972,32095.0
2020-06-10 15:55:00,156.5,156.52,155.9,155.9,29182.0,140.0972,140.1152,139.5601,139.5601,29182.0
2020-06-11 09:30:00,152.96,154.21,152.08,152.37,73478.0,137.7997,138.9258,137.0069,137.2682,73478.0
2020-06-11 09:35:00,152.57,152.57,151.35,151.64,17022.0,137.4484,137.4484,136.3493,136.6105,17022.0
2020-06-11 09:40:00,151.53,151.77,149.88,150.07,46871.0,136.5114,136.7276,135.025,135.1961,46871.0
2020-06-11 09:45:00,150.06,150.53,149.88,150.33,47106.0,135.1871,135.6105,135.025,135.4304,47106.0
2020-06-11 09:50:00,150.29,150.43,149.99,150.01,19218.0,135.3943,135.5205,135.1241,135.1421,19218.0
2020-06-11 09:55:00,149.96,150.21,149.54,150.0,26916.0,135.097,135.3223,134.7187,135.1331,26916.0
2020-06-11 10:00:00,150.07,150.08,148.65,148.94,30261.0,135.1961,135.2051,133.9169,134.1781,30261.0
2020-06-11 10:05:00,148.94,149.33,148.78,149.28,17799.0,134.1781,134.5295,134.034,134.4844,17799.0
2020-06-11 10:10:00,149.34,149.85,149.26,149.46,21832.0,134.5385,134.9979,134.4664,134.6466,21832.0
2020-06-11 10:15:00,149.42,149.73,149.22,149.5,23158.0,134.6106,134.8898,134.4304,134.6826,23158.0
2020-06-11 10:20:00,149.58,149.95,149.58,149.75,16198.0,134.7547,135.088,134.7547,134.9079,16198.0
2020-06-11 10:25:00,149.7,149.7,149.2,149.2,10610.0,134.8628,134.8628,134.4124,134.4124,10610.0
2020-06-11 10:30:00,149.21,150.03,149.18,149.84,13166.0,134.4214,135.1601,134.3943,134.9889,13166.0
2020-06-11 10:35:00,149.78,150.13,149.77,149.91,8925.0,134.9349,135.2502,134.9259,135.052,8925.0
2020-06-11 10:40:00,149.86,149.86,149.1,149.11,17766.0,135.0069,135.0069,134.3223,134.3313,17766.0
2020-06-11 10:45:00,149.09,149.13,148.41,148.49,24642.0,134.3133,134.3493,133.7007,133.7727,24642.0
2020-06-11 10:50:00,148.51,148.7,148.34,148.37,28742.0,133.7908,133.9619,133.6376,133.6646,28742.0
2020-06-11 10:55:00,148.31,148.4,147.93,148.3,27604.0,133.6106,133.6917,133.2682,133.6016,27604.0
2020-06-11 11:00:00,148.27,148.27,147.81,148.19,16924.0,133.5745,133.5745,133.1601,133.5025,16924.0
2020-06-11 11:05:00,148.21,148.47,148.04,148.06,23000.0,133.5205,133.7547,133.3673,133.3854,23000.0
2020-06-11 11:10:00,148.03,148.31,147.82,148.07,13652.0,133.3583,133.6106,133.1691,133.3944,13652.0
2020-06-11 11:15:00,148.1,148.58,148.1,148.53,15103.0,133.4214,133.8538,133.4214,133.8088,15103.0
2020-06-11 11:20:00,148.47,148.5,148.23,148.3,14679.0,133.7547,133.7817,133.5385,133.6016,14679.0
2020-06-11 11:25:00,148.23,148.23,148.0,148.07,10476.0,133.5385,133.5385,133.3313,133.3944,10476.0
2020-06-11 11:30:00,148.06,148.2,147.77,147.83,12014.0,133.3854,133.5115,133.1241,133.1781,12014.0
2020-06-11 11:35:00,147.87,147.97,147.78,147.81,8584.0,133.2142,133.3043,133.1331,133.1601,8584.0
2020-06-11 11:40:00,147.82,147.99,147.68,147.9,11727.0,133.1691,133.3223,133.043,133.2412,11727.0
2020-06-11 11:45:00,147.89,147.92,147.37,147.6,9334.0,133.2322,133.2592,132.7637,132.9709,9334.0
2020-06-11 11:50:00,147.45,147.85,147.44,147.75,11379.0,132.8358,133.1962,132.8268,133.1061,11379.0
2020-06-11 11:55:00,147.7,147.81,147.62,147.75,13280.0,133.061,133.1601,132.989,133.1061,13280.0
2020-06-11 12:00:00,147.67,147.67,147.28,147.53,9741.0,133.034,133.034,132.6827,132.9079,9741.0
2020-06-11 12:05:00,147.59,147.73,147.23,147.33,7473.0,132.9619,133.0881,132.6376,132.7277,7473.0
2020-06-11 12:10:00,147.44,147.52,147.2,147.37,23925.0,132.8268,132.8989,132.6106,132.7637,23925.0
2020-06-11 12:15:00,147.38,147.38,146.93,147.0,40147.0,132.7727,132.7727,132.3673,132.4304,40147.0
2020-06-11 12:20:00,147.09,147.28,146.85,146.9,11719.0,132.5115,132.6827,132.2953,132.3403,11719.0
2020-06-11 12:25:00,146.77,146.87,146.54,146.63,11382.0,132.2232,132.3133,132.016,132.0971,11382.0
2020-06-11 12:30:00,146.62,147.04,146.62,146.84,13802.0,132.0881,132.4664,132.0881,132.2863,13802.0
2020-06-11 12:35:00,146.82,147.17,146.72,146.78,12296.0,132.2683,132.5836,132.1782,132.2322,12296.0
2020-06-11 12:40:00,146.82,146.95,146.51,146.53,8879.0,132.2683,132.3854,131.989,132.007,8879.0
2020-06-11 12:45:00,146.58,146.88,146.35,146.41,8862.0,132.052,132.3223,131.8448,131.8989,8862.0
2020-06-11 12:50:00,146.41,146.48,145.98,145.99,11996.0,131.8989,131.9619,131.5115,131.5205,11996.0
2020-06-11 12:55:00,145.98,146.33,145.91,146.02,12788.0,131.5115,131.8268,131.4484,131.5475,12788.0
2020-06-11 13:00:00,146.09,146.45,146.0,146.43,15171.0,131.6106,131.9349,131.5295,131.9169,15171.0
2020-06-11 13:05:00,146.44,146.44,146.05,146.25,8812.0,131.9259,131.9259,131.5746,131.7547,8812.0
2020-06-11 13:10:00,146.17,146.43,146.03,146.3,8126.0,131.6827,131.9169,131.5566,131.7998,8126.0
2020-06-11 13:15:00,146.26,146.62,146.25,146.37,10228.0,131.7638,132.0881,131.7547,131.8629,10228.0
2020-06-11 13:20:00,146.44,146.84,146.44,146.76,11837.0,131.9259,132.2863,131.9259,132.2142,11837.0
2020-06-11 13:25:00,146.76,146.79,146.29,146.37,11796.0,132.2142,132.2412,131.7908,131.8629,11796.0
2020-06-11 13:30:00,146.37,146.48,146.16,146.43,7548.0,131.8629,131.9619,131.6737,131.9169,7548.0
2020-06-11 13:35:00,146.37,146.37,146.02,146.1,6354.0,131.8629,131.8629,131.5475,131.6196,6354.0
2020-06-11 13:40:00,146.1,146.1,145.7,145.7,10033.0,131.6196,131.6196,131.2593,131.2593,10033.0
2020-06-11 13:45:00,145.74,146.0,145.65,145.96,9474.0,131.2953,131.5295,131.2142,131.4935,9474.0
2020-06-11 13:50:00,145.91,146.04,145.65,146.02,8319.0,131.4484,131.5656,131.2142,131.5475,8319.0
2020-06-11 13:55:00,145.98,146.14,145.85,146.09,11571.0,131.5115,131.6556,131.3944,131.6106,11571.0
2020-06-11 14:00:00,146.02,146.02,145.5,145.5,7938.0,131.5475,131.5475,131.0791,131.0791,7938.0
2020-06-11 14:05:00,145.49,145.83,145.48,145.6,9930.0,131.0701,131.3764,131.0611,131.1692,9930.0
2020-06-11 14:10:00,145.53,145.73,145.1,145.29,11009.0,131.1061,131.2863,130.7187,130.8899,11009.0
2020-06-11 14:15:00,145.28,145.33,144.96,145.07,19957.0,130.8809,130.9259,130.5926,130.6917,19957.0
2020-06-11 14:20:00,144.97,145.37,144.97,145.25,17150.0,130.6016,130.962,130.6016,130.8539,17150.0
2020-06-11 14:25:00,145.23,145.68,145.23,145.37,11801.0,130.8358,131.2412,130.8358,130.962,11801.0
2020-06-11 14:30:00,145.37,145.46,144.8,144.91,14642.0,130.962,131.043,130.4485,130.5476,14642.0
2020-06-11 14:35:00,144.83,144.91,144.52,144.66,23652.0,130.4755,130.5476,130.1962,130.3223,23652.0
2020-06-11 14:40:00,144.64,144.77,144.26,144.54,24078.0,130.3043,130.4214,129.962,130.2142,24078.0
2020-06-11 14:45:00,144.55,144.71,144.14,144.15,21836.0,130.2232,130.3674,129.8539,129.8629,21836.0
2020-06-11 14:50:00,144.13,144.28,143.8,143.86,24596.0,129.8449,129.98,129.5476,129.6016,24596.0
2020-06-11 14:55:00,143.83,144.23,143.73,144.06,26036.0,129.5746,129.935,129.4845,129.7818,26036.0
2020-06-11 15:00:00,144.02,144.18,143.62,144.18,22665.0,129.7458,129.8899,129.3854,129.8899,22665.0
2020-06-11 15:05:00,144.22,144.39,143.91,144.24,20393.0,129.9259,130.0791,129.6467,129.944,20393.0
2020-06-11 15:10:00,144.2,144.5,144.0,144.11,18801.0,129.9079,130.1782,129.7277,129.8268,18801.0
2020-06-11 15:15:00,144.09,144.32,143.65,143.98,24660.0,129.8088,130.016,129.4124,129.7097,24660.0
2020-06-11 15:20:00,143.98,144.01,143.42,143.47,20305.0,129.7097,129.7368,129.2052,129.2503,20305.0
2020-06-11 15:25:00,143.48,143.57,143.19,143.23,30013.0,129.2593,129.3404,128.998,129.0341,30013.0
2020-06-11 15:30:00,143.23,143.44,142.91,143.18,39152.0,129.0341,129.2233,128.7458,128.989,39152.0
2020-06-11 15:35:00,143.08,143.23,142.81,142.98,42836.0,128.8989,129.0341,128.6557,128.8088,42836.0
2020-06-11 15:40:00,142.94,144.0,142.94,144.0,45232.0,128.7728,129.7277,128.7728,129.7277,45232.0
2020-06-11 15:45:00,143.93,144.09,143.5,144.08,87064.0,129.6647,129.8088,129.2773,129.7998,87064.0
2020-06-11 15:50:00,143.96,144.0,143.12,143.14,85498.0,129.6917,129.7277,128.935,128.953,85498.0
2020-06-11 15:55:00,143.23,143.48,142.86,142.9,151963.0,129.0341,129.2593,128.7007,128.7368,151963.0
2020-06-12 09:30:00,147.27,147.92,147.02,147.83,44364.0,132.6737,133.2592,132.4484,133.1781,44364.0
2020-06-12 09:35:00,147.91,148.0,147.08,147.91,23121.0,133.2502,133.3313,132.5025,133.2502,23121.0
2020-06-12 09:40:00,147.97,148.85,147.97,148.67,22002.0,133.3043,134.0971,133.3043,133.9349,22002.0
2020-06-12 09:45:00,148.68,148.98,147.87,147.99,21563.0,133.9439,134.2142,133.2142,133.3223,21563.0
2020-06-12 09:50:00,148.07,148.42,147.55,147.55,24218.0,133.3944,133.7097,132.9259,132.9259,24218.0
2020-06-12 09:55:00,147.43,147.87,147.43,147.66,10312.0,132.8178,133.2142,132.8178,133.025,10312.0
2020-06-12 10:00:00,147.73,148.05,147.62,147.97,21900.0,133.0881,133.3763,132.989,133.3043,21900.0
2020-06-12 10:05:00,147.97,147.98,147.41,147.49,17292.0,133.3043,133.3133,132.7998,132.8718,17292.0
2020-06-12 10:10:00,147.47,147.65,147.09,147.09,8295.0,132.8538,133.016,132.5115,132.5115,8295.0
2020-06-12 10:15:00,147.02,147.48,147.01,147.36,16331.0,132.4484,132.8628,132.4394,132.7547,16331.0
2020-06-12 10:20:00,147.37,147.74,147.33,147.39,11618.0,132.7637,133.0971,132.7277,132.7818,11618.0
2020-06-12 10:25:00,147.31,147.39,146.74,146.75,12284.0,132.7097,132.7818,132.1962,132.2052,12284.0
2020-06-12 10:30:00,146.8,146.98,146.65,146.78,11595.0,132.2502,132.4124,132.1151,132.2322,11595.0
2020-06-12 10:35:00,146.65,146.77,145.86,145.94,9272.0,132.1151,132.2232,131.4034,131.4755,9272.0
2020-06-12 10:40:00,145.96,146.5,145.79,146.36,15364.0,131.4935,131.98,131.3403,131.8538,15364.0
2020-06-12 10:45:00,146.22,146.62,145.98,146.07,9014.0,131.7277,132.0881,131.5115,131.5926,9014.0
2020-06-12 10:50:00,146.04,146.05,145.34,145.55,10915.0,131.5656,131.5746,130.9349,131.1241,10915.0
2020-06-12 10:55:00,145.59,145.82,144.97,145.09,13692.0,131.1602,131.3674,130.6016,130.7097,13692.0
2020-06-12 11:00:00,145.03,145.42,144.53,144.53,6091.0,130.6557,131.007,130.2052,130.2052,6091.0
2020-06-12 11:05:00,144.62,145.69,144.62,145.61,7579.0,130.2863,131.2502,130.2863,131.1782,7579.0
2020-06-12 11:10:00,145.55,145.56,144.97,145.05,12851.0,131.1241,131.1331,130.6016,130.6737,12851.0
2020-06-12 11:15:00,144.93,145.3,144.29,144.31,13458.0,130.5656,130.8989,129.989,130.007,13458.0
2020-06-12 11:20:00,144.42,144.92,144.22,144.43,5190.0,130.1061,130.5566,129.9259,130.1151,5190.0
2020-06-12 11:25:00,144.52,145.27,144.52,145.1,11843.0,130.1962,130.8719,130.1962,130.7187,11843.0
2020-06-12 11:30:00,145.08,145.56,144.87,145.56,10407.0,130.7007,131.1331,130.5115,131.1331,10407.0
2020-06-12 11:35:00,145.6,146.44,145.57,146.24,9968.0,131.1692,131.9259,131.1421,131.7457,9968.0
2020-06-12 11:40:00,146.31,146.41,145.89,145.89,8102.0,131.8088,131.8989,131.4304,131.4304,8102.0
2020-06-12 11:45:00,145.8,146.28,145.77,146.07,6323.0,131.3493,131.7818,131.3223,131.5926,6323.0
2020-06-12 11:50:00,146.02,146.18,145.78,146.13,4844.0,131.5475,131.6917,131.3313,131.6466,4844.0
2020-06-12 11:55:00,146.04,146.42,145.85,146.32,21791.0,131.5656,131.9079,131.3944,131.8178,21791.0
2020-06-12 12:00:00,146.35,146.46,146.01,146.46,19021.0,131.8448,131.9439,131.5385,131.9439,19021.0
2020-06-12 12:05:00,146.51,146.56,146.06,146.07,50864.0,131.989,132.034,131.5836,131.5926,50864.0
2020-06-12 12:10:00,145.99,146.09,145.5,145.67,98060.0,131.5205,131.6106,131.0791,131.2322,98060.0
2020-06-12 12:15:00,145.67,146.01,145.55,145.81,51882.0,131.2322,131.5385,131.1241,131.3584,51882.0
2020-06-12 12:20:00,145.77,146.16,145.64,145.73,46153.0,131.3223,131.6737,131.2052,131.2863,46153.0
2020-06-12 12:25:00,145.7,145.9,145.4,145.79,12895.0,131.2593,131.4394,130.989,131.3403,12895.0
2020-06-12 12:30:00,145.84,145.86,145.3,145.39,7844.0,131.3854,131.4034,130.8989,130.98,7844.0
2020-06-12 12:35:00,145.32,145.59,145.15,145.39,7101.0,130.9169,131.1602,130.7638,130.98,7101.0
2020-06-12 12:40:00,145.35,145.75,145.35,145.35,7244.0,130.9439,131.3043,130.9439,130.9439,7244.0
2020-06-12 12:45:00,145.5,145.51,145.21,145.21,8900.0,131.0791,131.0881,130.8178,130.8178,8900.0
2020-06-12 12:50:00,145.33,145.82,145.33,145.71,8006.0,130.9259,131.3674,130.9259,131.2683,8006.0
2020-06-12 12:55:00,145.76,145.97,145.71,145.79,3210.0,131.3133,131.5025,131.2683,131.3403,3210.0
2020-06-12 13:00:00,145.88,145.88,144.91,144.92,8455.0,131.4214,131.4214,130.5476,130.5566,8455.0
2020-06-12 13:05:00,144.97,145.29,144.93,145.26,4762.0,130.6016,130.8899,130.5656,130.8629,4762.0
2020-06-12 13:10:00,145.21,145.27,144.9,144.92,10134.0,130.8178,130.8719,130.5385,130.5566,10134.0
2020-06-12 13:15:00,144.86,144.87,144.09,144.52,19046.0,130.5025,130.5115,129.8088,130.1962,19046.0
2020-06-12 13:20:00,144.52,144.92,144.26,144.32,14107.0,130.1962,130.5566,129.962,130.016,14107.0
2020-06-12 13:25:00,144.41,144.89,144.38,144.5,9198.0,130.0971,130.5295,130.0701,130.1782,9198.0
2020-06-12 13:30:00,144.61,144.62,144.03,144.03,4946.0,130.2773,130.2863,129.7548,129.7548,4946.0
2020-06-12 13:35:00,144.02,144.37,143.61,143.71,3957.0,129.7458,130.0611,129.3764,129.4665,3957.0
2020-06-12 13:40:00,143.68,144.17,143.59,143.8,5467.0,129.4395,129.8809,129.3584,129.5476,5467.0
2020-06-12 13:45:00,143.78,143.91,143.28,143.39,12538.0,129.5296,129.6467,129.0791,129.1782,12538.0
2020-06-12 13:50:00,143.47,143.6,143.14,143.59,6673.0,129.2503,129.3674,128.953,129.3584,6673.0
2020-06-12 13:55:00,143.65,143.9,143.17,143.28,8376.0,129.4124,129.6377,128.98,129.0791,8376.0
2020-06-12 14:00:00,143.21,144.09,143.09,143.85,14082.0,129.016,129.8088,128.9079,129.5926,14082.0
2020-06-12 14:05:00,143.85,143.88,143.35,143.44,11157.0,129.5926,129.6196,129.1422,129.2233,11157.0
2020-06-12 14:10:00,143.46,144.6,143.46,144.38,10890.0,129.2413,130.2683,129.2413,130.0701,10890.0
2020-06-12 14:15:00,144.5,144.5,144.05,144.17,14160.0,130.1782,130.1782,129.7728,129.8809,14160.0
2020-06-12 14:20:00,144.04,144.43,144.04,144.31,4725.0,129.7638,130.1151,129.7638,130.007,4725.0
2020-06-12 14:25:00,144.38,144.76,144.34,144.69,10419.0,130.0701,130.4124,130.0341,130.3494,10419.0
2020-06-12 14:30:00,144.74,145.67,144.68,145.31,21609.0,130.3944,131.2322,130.3404,130.9079,21609.0
2020-06-12 14:35:00,145.41,145.42,144.76,144.77,7458.0,130.998,131.007,130.4124,130.4214,7458.0
2020-06-12 14:40:00,144.77,144.95,144.31,144.57,23511.0,130.4214,130.5836,130.007,130.2413,23511.0
2020-06-12 14:45:00,144.64,145.1,144.64,144.82,10138.0,130.3043,130.7187,130.3043,130.4665,10138.0
2020-06-12 14:50:00,144.94,145.56,144.82,145.56,26860.0,130.5746,131.1331,130.4665,131.1331,26860.0
2020-06-12 14:55:00,145.56,145.6,145.05,145.49,19251.0,131.1331,131.1692,130.6737,131.0701,19251.0
2020-06-12 15:00:00,145.6,146.14,145.6,145.89,14736.0,131.1692,131.6556,131.1692,131.4304,14736.0
2020-06-12 15:05:00,145.98,146.5,145.77,146.21,19949.0,131.5115,131.98,131.3223,131.7187,19949.0
2020-06-12 15:10:00,146.16,146.63,146.16,146.57,11657.0,131.6737,132.0971,131.6737,132.043,11657.0
2020-06-12 15:15:00,146.55,146.56,145.72,145.97,14452.0,132.025,132.034,131.2773,131.5025,14452.0
2020-06-12 15:20:00,146.04,146.25,145.57,145.58,8661.0,131.5656,131.7547,131.1421,131.1512,8661.0
2020-06-12 15:25:00,145.6,145.82,145.15,145.53,11116.0,131.1692,131.3674,130.7638,131.1061,11116.0
2020-06-12 15:30:00,145.55,145.75,145.32,145.64,27345.0,131.1241,131.3043,130.9169,131.2052,27345.0
2020-06-12 15:35:00,145.75,146.03,145.71,145.94,12911.0,131.3043,131.5566,131.2683,131.4755,12911.0
2020-06-12 15:40:00,146.0,146.16,145.68,146.14,11848.0,131.5295,131.6737,131.2412,131.6556,11848.0
2020-06-12 15:45:00,146.24,146.9,146.21,146.86,24329.0,131.7457,132.3403,131.7187,132.3043,24329.0
2020-06-12 15:50:00,146.98,147.46,146.7,146.98,55913.0,132.4124,132.8448,132.1601,132.4124,55913.0
2020-06-12 15:55:00,146.92,147.3,146.81,147.02,105176.0,132.3583,132.7007,132.2592,132.4484,105176.0
2020-06-15 09:30:00,142.81,143.7,142.44,142.73,39740.0,128.6557,129.4575,128.3224,128.5836,39740.0
2020-06-15 09:35:00,142.74,143.85,142.7,143.49,14727.0,128.5926,129.5926,128.5566,129.2683,14727.0
2020-06-15 09:40:00,143.33,143.84,143.28,143.42,6899.0,129.1242,129.5836,129.0791,129.2052,6899.0
2020-06-15 09:45:00,143.57,143.89,143.09,143.6,11187.0,129.3404,129.6287,128.9079,129.3674,11187.0
2020-06-15 09:50:00,143.55,144.2,143.54,144.11,19357.0,129.3224,129.9079,129.3133,129.8268,19357.0
2020-06-15 09:55:00,143.98,144.3,143.72,144.01,9168.0,129.7097,129.998,129.4755,129.7368,9168.0
2020-06-15 10:00:00,144.19,144.4,143.9,144.24,11085.0,129.8989,130.0881,129.6377,129.944,11085.0
2020-06-15 10:05:00,144.22,144.61,144.22,144.55,7362.0,129.9259,130.2773,129.9259,130.2232,7362.0
2020-06-15 10:10:00,144.44,144.79,144.3,144.62,12579.0,130.1241,130.4395,129.998,130.2863,12579.0
2020-06-15 10:15:00,144.68,144.7,144.36,144.62,7105.0,130.3404,130.3584,130.0521,130.2863,7105.0
2020-06-15 10:20:00,144.59,144.6,144.23,144.28,7791.0,130.2593,130.2683,129.935,129.98,7791.0
2020-06-15 10:25:00,144.25,144.48,144.01,144.09,9366.0,129.953,130.1602,129.7368,129.8088,9366.0
2020-06-15 10:30:00,143.99,144.12,143.78,144.03,8828.0,129.7187,129.8359,129.5296,129.7548,8828.0
2020-06-15 10:35:00,144.0,144.09,143.61,143.71,10934.0,129.7277,129.8088,129.3764,129.4665,10934.0
2020-06-15 10:40:00,143.56,143.88,143.31,143.88,6201.0,129.3314,129.6196,129.1061,129.6196,6201.0
2020-06-15 10:45:00,143.85,144.16,143.79,144.0,14454.0,129.5926,129.8719,129.5386,129.7277,14454.0
2020-06-15 10:50:00,143.89,144.38,143.69,144.22,6174.0,129.6287,130.0701,129.4485,129.9259,6174.0
2020-06-15 10:55:00,144.17,144.28,143.95,144.02,5714.0,129.8809,129.98,129.6827,129.7458,5714.0
2020-06-15 11:00:00,144.09,144.78,143.92,144.77,6865.0,129.8088,130.4304,129.6557,130.4214,6865.0
2020-06-15 11:05:00,144.68,145.0,144.68,144.92,9325.0,130.3404,130.6286,130.3404,130.5566,9325.0
2020-06-15 11:10:00,144.9,145.17,144.7,145.04,4812.0,130.5385,130.7818,130.3584,130.6647,4812.0
2020-06-15 11:15:00,145.06,145.06,144.5,144.65,12891.0,130.6827,130.6827,130.1782,130.3133,12891.0
2020-06-15 11:20:00,144.61,145.22,144.57,145.22,5496.0,130.2773,130.8268,130.2413,130.8268,5496.0
2020-06-15 11:25:00,145.23,145.33,144.53,144.71,6940.0,130.8358,130.9259,130.2052,130.3674,6940.0
2020-06-15 11:30:00,144.91,144.92,144.46,144.49,7025.0,130.5476,130.5566,130.1422,130.1692,7025.0
2020-06-15 11:35:00,144.56,144.82,144.43,144.65,8282.0,130.2322,130.4665,130.1151,130.3133,8282.0
2020-06-15 11:40:00,144.71,144.79,144.19,144.2,4596.0,130.3674,130.4395,129.8989,129.9079,4596.0
2020-06-15 11:45:00,144.21,144.35,144.04,144.3,7126.0,129.9169,130.0431,129.7638,129.998,7126.0
2020-06-15 11:50:00,144.31,144.69,144.17,144.21,5268.0,130.007,130.3494,129.8809,129.9169,5268.0
2020-06-15 11:55:00,144.26,144.74,144.26,144.58,2453.0,129.962,130.3944,129.962,130.2503,2453.0
2020-06-15 12:00:00,144.59,145.34,144.57,145.33,2971.0,130.2593,130.9349,130.2413,130.9259,2971.0
2020-06-15 12:05:00,145.22,145.47,145.18,145.18,6119.0,130.8268,131.0521,130.7908,130.7908,6119.0
2020-06-15 12:10:00,145.22,145.34,145.2,145.25,5144.0,130.8268,130.9349,130.8088,130.8539,5144.0
2020-06-15 12:15:00,145.36,145.71,145.3,145.57,6452.0,130.953,131.2683,130.8989,131.1421,6452.0
2020-06-15 12:20:00,145.55,145.64,145.42,145.62,2271.0,131.1241,131.2052,131.007,131.1872,2271.0
2020-06-15 12:25:00,145.63,145.67,145.49,145.52,3731.0,131.1962,131.2322,131.0701,131.0971,3731.0
2020-06-15 12:30:00,145.51,145.6,145.35,145.44,6351.0,131.0881,131.1692,130.9439,131.025,6351.0
2020-06-15 12:35:00,145.47,145.67,145.46,145.55,6269.0,131.0521,131.2322,131.043,131.1241,6269.0
2020-06-15 12:40:00,145.6,145.72,145.55,145.64,4391.0,131.1692,131.2773,131.1241,131.2052,4391.0
2020-06-15 12:45:00,145.64,146.0,145.56,145.81,5372.0,131.2052,131.5295,131.1331,131.3584,5372.0
2020-06-15 12:50:00,145.79,145.98,145.63,145.97,4268.0,131.3403,131.5115,131.1962,131.5025,4268.0
2020-06-15 12:55:00,146.04,146.41,146.03,146.41,13649.0,131.5656,131.8989,131.5566,131.8989,13649.0
2020-06-15 13:00:00,146.41,146.48,146.2,146.45,4517.0,131.8989,131.9619,131.7097,131.9349,4517.0
2020-06-15 13:05:00,146.53,146.62,146.45,146.57,2464.0,132.007,132.0881,131.9349,132.043,2464.0
2020-06-15 13:10:00,146.62,146.64,146.5,146.6,5972.0,132.0881,132.1061,131.98,132.0701,5972.0
2020-06-15 13:15:00,146.67,146.85,146.62,146.62,4505.0,132.1331,132.2953,132.0881,132.0881,4505.0
2020-06-15 13:20:00,146.62,146.66,146.39,146.46,2104.0,132.0881,132.1241,131.8809,131.9439,2104.0
2020-06-15 13:25:00,146.41,146.48,146.13,146.28,5304.0,131.8989,131.9619,131.6466,131.7818,5304.0
2020-06-15 13:30:00,146.3,146.39,146.07,146.21,5357.0,131.7998,131.8809,131.5926,131.7187,5357.0
2020-06-15 13:35:00,146.25,146.44,146.09,146.31,12432.0,131.7547,131.9259,131.6106,131.8088,12432.0
2020-06-15 13:40:00,146.28,146.33,145.91,145.99,7206.0,131.7818,131.8268,131.4484,131.5205,7206.0
2020-06-15 13:45:00,146.01,146.1,145.89,145.9,6057.0,131.5385,131.6196,131.4304,131.4394,6057.0
2020-06-15 13:50:00,145.92,146.11,145.92,146.02,4244.0,131.4575,131.6286,131.4575,131.5475,4244.0
2020-06-15 13:55:00,145.9,146.13,145.9,145.97,3839.0,131.4394,131.6466,131.4394,131.5025,3839.0
2020-06-15 14:00:00,146.06,147.49,146.06,147.36,13220.0,131.5836,132.8718,131.5836,132.7547,13220.0
2020-06-15 14:05:00,147.36,147.89,147.32,147.58,7547.0,132.7547,133.2322,132.7187,132.9529,7547.0
2020-06-15 14:10:00,147.58,147.77,147.31,147.67,10387.0,132.9529,133.1241,132.7097,133.034,10387.0
2020-06-15 14:15:00,147.75,148.27,147.75,148.12,7822.0,133.1061,133.5745,133.1061,133.4394,7822.0
2020-06-15 14:20:00,148.13,148.19,147.69,148.13,4338.0,133.4484,133.5025,133.052,133.4484,4338.0
2020-06-15 14:25:00,148.13,148.24,147.96,148.17,6493.0,133.4484,133.5475,133.2953,133.4844,6493.0
2020-06-15 14:30:00,148.26,148.45,147.64,147.67,8237.0,133.5655,133.7367,133.007,133.034,8237.0
2020-06-15 14:35:00,147.78,148.04,147.78,148.01,5409.0,133.1331,133.3673,133.1331,133.3403,5409.0
2020-06-15 14:40:00,148.02,148.11,147.71,147.71,5908.0,133.3493,133.4304,133.07,133.07,5908.0
2020-06-15 14:45:00,147.77,147.98,147.7,147.95,5459.0,133.1241,133.3133,133.061,133.2863,5459.0
2020-06-15 14:50:00,147.92,147.96,147.38,147.55,6307.0,133.2592,133.2953,132.7727,132.9259,6307.0
2020-06-15 14:55:00,147.51,147.65,147.48,147.49,3967.0,132.8899,133.016,132.8628,132.8718,3967.0
2020-06-15 15:00:00,147.52,148.03,147.51,147.88,5893.0,132.8989,133.3583,132.8899,133.2232,5893.0
2020-06-15 15:05:00,147.72,147.77,147.46,147.57,7982.0,133.079,133.1241,132.8448,132.9439,7982.0
2020-06-15 15:10:00,147.55,147.88,147.55,147.67,5888.0,132.9259,133.2232,132.9259,133.034,5888.0
2020-06-15 15:15:00,147.71,147.81,147.47,147.56,7665.0,133.07,133.1601,132.8538,132.9349,7665.0
2020-06-15 15:20:00,147.5,147.53,147.1,147.36,10120.0,132.8809,132.9079,132.5205,132.7547,10120.0
2020-06-15 15:25:00,147.39,147.46,146.63,146.69,14447.0,132.7818,132.8448,132.0971,132.1511,14447.0
2020-06-15 15:30:00,146.68,146.82,146.3,146.53,12743.0,132.1421,132.2683,131.7998,132.007,12743.0
2020-06-15 15:35:00,146.46,146.78,146.15,146.55,16785.0,131.9439,132.2322,131.6647,132.025,16785.0
2020-06-15 15:40:00,146.54,146.8,146.43,146.73,17172.0,132.016,132.2502,131.9169,132.1872,17172.0
2020-06-15 15:45:00,146.66,147.04,146.53,146.77,10386.0,132.1241,132.4664,132.007,132.2232,10386.0
2020-06-15 15:50:00,146.57,147.21,146.57,147.03,26527.0,132.043,132.6196,132.043,132.4574,26527.0
2020-06-15 15:55:00,146.98,147.44,146.95,147.38,86494.0,132.4124,132.8268,132.3854,132.7727,86494.0
2020-06-16 09:30:00,152.21,153.31,151.64,152.35,56448.0,137.124,138.115,136.6105,137.2502,56448.0
2020-06-16 09:35:00,152.38,152.67,152.19,152.23,10393.0,137.2772,137.5384,137.106,137.1421,10393.0
2020-06-16 09:40:00,152.48,152.7,152.25,152.28,5922.0,137.3673,137.5655,137.1601,137.1871,5922.0
2020-06-16 09:45:00,152.17,152.58,151.66,151.66,12685.0,137.088,137.4574,136.6285,136.6285,12685.0
2020-06-16 09:50:00,151.7,151.85,151.49,151.69,7399.0,136.6646,136.7997,136.4754,136.6556,7399.0
2020-06-16 09:55:00,151.89,152.11,151.66,151.76,5577.0,136.8357,137.0339,136.6285,136.7186,5577.0
2020-06-16 10:00:00,151.83,152.43,151.58,152.26,9101.0,136.7817,137.3222,136.5565,137.1691,9101.0
2020-06-16 10:05:00,152.14,152.7,152.14,152.55,7367.0,137.061,137.5655,137.061,137.4303,7367.0
2020-06-16 10:10:00,152.39,152.72,152.3,152.72,9182.0,137.2862,137.5835,137.2051,137.5835,9182.0
2020-06-16 10:15:00,152.72,153.0,152.6,152.79,9875.0,137.5835,137.8357,137.4754,137.6465,9875.0
2020-06-16 10:20:00,152.71,152.71,152.07,152.48,5773.0,137.5745,137.5745,136.9979,137.3673,5773.0
2020-06-16 10:25:00,152.49,152.99,152.41,152.9,6637.0,137.3763,137.8267,137.3042,137.7456,6637.0
2020-06-16 10:30:00,153.0,153.04,152.11,152.33,12373.0,137.8357,137.8718,137.0339,137.2321,12373.0
2020-06-16 10:35:00,152.23,152.35,151.41,151.66,10450.0,137.1421,137.2502,136.4033,136.6285,10450.0
2020-06-16 10:40:00,151.68,151.77,151.11,151.33,5299.0,136.6466,136.7276,136.1331,136.3313,5299.0
2020-06-16 10:45:00,151.14,151.35,150.75,151.27,15946.0,136.1601,136.3493,135.8087,136.2772,15946.0
2020-06-16 10:50:00,151.27,151.27,150.17,150.17,9573.0,136.2772,136.2772,135.2862,135.2862,9573.0
2020-06-16 10:55:00,150.38,150.52,149.52,149.64,11419.0,135.4754,135.6015,134.7006,134.8088,11419.0
2020-06-16 11:00:00,149.62,150.09,149.05,150.09,12700.0,134.7907,135.2142,134.2772,135.2142,12700.0
2020-06-16 11:05:00,149.98,150.3,149.79,150.07,11357.0,135.1151,135.4033,134.9439,135.1961,11357.0
2020-06-16 11:10:00,149.8,150.18,149.57,150.14,17510.0,134.9529,135.2952,134.7457,135.2592,17510.0
2020-06-16 11:15:00,150.36,151.35,150.36,150.94,13173.0,135.4574,136.3493,135.4574,135.9799,13173.0
2020-06-16 11:20:00,150.98,151.47,150.88,151.43,8070.0,136.0159,136.4574,135.9259,136.4213,8070.0
2020-06-16 11:25:00,151.37,151.48,151.29,151.41,5906.0,136.3673,136.4664,136.2952,136.4033,5906.0
2020-06-16 11:30:00,151.45,151.89,151.3,151.59,8375.0,136.4394,136.8357,136.3042,136.5655,8375.0
2020-06-16 11:35:00,151.64,151.85,151.19,151.5,8121.0,136.6105,136.7997,136.2051,136.4844,8121.0
2020-06-16 11:40:00,151.47,151.74,151.36,151.62,6593.0,136.4574,136.7006,136.3583,136.5925,6593.0
2020-06-16 11:45:00,151.62,152.17,151.6,152.08,5684.0,136.5925,137.088,136.5745,137.0069,5684.0
2020-06-16 11:50:00,152.1,152.32,151.88,151.88,5850.0,137.0249,137.2231,136.8267,136.8267,5850.0
2020-06-16 11:55:00,151.99,152.0,151.58,151.77,6191.0,136.9258,136.9348,136.5565,136.7276,6191.0
2020-06-16 12:00:00,151.87,152.0,151.27,151.51,5823.0,136.8177,136.9348,136.2772,136.4934,5823.0
2020-06-16 12:05:00,151.52,151.53,151.29,151.44,4413.0,136.5024,136.5114,136.2952,136.4303,4413.0
2020-06-16 12:10:00,151.41,151.61,151.31,151.5,6992.0,136.4033,136.5835,136.3132,136.4844,6992.0
2020-06-16 12:15:00,151.51,151.59,151.21,151.36,4128.0,136.4934,136.5655,136.2231,136.3583,4128.0
2020-06-16 12:20:00,151.43,151.63,151.4,151.6,6426.0,136.4213,136.6015,136.3943,136.5745,6426.0
2020-06-16 12:25:00,151.69,151.93,151.65,151.86,3922.0,136.6556,136.8718,136.6195,136.8087,3922.0
2020-06-16 12:30:00,151.83,152.33,151.81,152.28,6817.0,136.7817,137.2321,136.7637,137.1871,6817.0
2020-06-16 12:35:00,152.3,152.55,152.23,152.25,21739.0,137.2051,137.4303,137.1421,137.1601,21739.0
2020-06-16 12:40:00,152.28,152.5,152.27,152.49,2811.0,137.1871,137.3853,137.1781,137.3763,2811.0
2020-06-16 12:45:00,152.55,152.64,152.3,152.44,4965.0,137.4303,137.5114,137.2051,137.3312,4965.0
2020-06-16 12:50:00,152.63,152.64,152.39,152.39,4096.0,137.5024,137.5114,137.2862,137.2862,4096.0
2020-06-16 12:55:00,152.4,152.5,152.13,152.47,6496.0,137.2952,137.3853,137.052,137.3583,6496.0
2020-06-16 13:00:00,152.5,152.63,152.35,152.43,6765.0,137.3853,137.5024,137.2502,137.3222,6765.0
2020-06-16 13:05:00,152.36,152.47,152.27,152.42,5431.0,137.2592,137.3583,137.1781,137.3132,5431.0
2020-06-16 13:10:00,152.46,152.51,152.23,152.23,5483.0,137.3493,137.3943,137.1421,137.1421,5483.0
2020-06-16 13:15:00,152.3,152.5,152.21,152.43,4920.0,137.2051,137.3853,137.124,137.3222,4920.0
2020-06-16 13:20:00,152.43,152.6,152.38,152.5,5573.0,137.3222,137.4754,137.2772,137.3853,5573.0
2020-06-16 13:25:00,152.47,152.76,152.44,152.51,7357.0,137.3583,137.6195,137.3312,137.3943,7357.0
2020-06-16 13:30:00,152.56,152.59,152.11,152.17,7291.0,137.4393,137.4664,137.0339,137.088,7291.0
2020-06-16 13:35:00,152.12,152.25,151.89,152.07,11652.0,137.043,137.1601,136.8357,136.9979,11652.0
2020-06-16 13:40:00,152.08,152.53,152.08,152.31,5878.0,137.0069,137.4123,137.0069,137.2141,5878.0
2020-06-16 13:45:00,152.3,152.3,152.0,152.03,4276.0,137.2051,137.2051,136.9348,136.9619,4276.0
2020-06-16 13:50:00,152.04,152.26,151.67,151.74,6404.0,136.9709,137.1691,136.6376,136.7006,6404.0
2020-06-16 13:55:00,151.69,151.96,151.65,151.88,7224.0,136.6556,136.8988,136.6195,136.8267,7224.0
2020-06-16 14:00:00,151.94,152.3,151.93,152.24,6626.0,136.8808,137.2051,136.8718,137.1511,6626.0
2020-06-16 14:05:00,152.28,152.44,152.18,152.41,8226.0,137.1871,137.3312,137.097,137.3042,8226.0
2020-06-16 14:10:00,152.45,152.79,152.4,152.63,8402.0,137.3402,137.6465,137.2952,137.5024,8402.0
2020-06-16 14:15:00,152.67,152.97,152.58,152.8,9134.0,137.5384,137.8087,137.4574,137.6556,9134.0
2020-06-16 14:20:00,152.92,152.96,151.82,152.45,16164.0,137.7637,137.7997,136.7727,137.3402,16164.0
2020-06-16 14:25:00,152.45,152.72,152.32,152.59,12424.0,137.3402,137.5835,137.2231,137.4664,12424.0
2020-06-16 14:30:00,152.7,153.0,152.69,152.72,9843.0,137.5655,137.8357,137.5565,137.5835,9843.0
2020-06-16 14:35:00,152.6,152.91,152.6,152.79,9322.0,137.4754,137.7547,137.4754,137.6465,9322.0
2020-06-16 14:40:00,152.81,152.85,152.52,152.58,6810.0,137.6646,137.7006,137.4033,137.4574,6810.0
2020-06-16 14:45:00,152.71,152.71,152.35,152.68,4664.0,137.5745,137.5745,137.2502,137.5474,4664.0
2020-06-16 14:50:00,152.75,152.75,152.37,152.59,5383.0,137.6105,137.6105,137.2682,137.4664,5383.0
2020-06-16 14:55:00,152.63,152.71,152.29,152.39,9089.0,137.5024,137.5745,137.1961,137.2862,9089.0
2020-06-16 15:00:00,152.39,152.49,152.04,152.2,10362.0,137.2862,137.3763,136.9709,137.115,10362.0
2020-06-16 15:05:00,152.21,152.22,151.58,151.66,8075.0,137.124,137.133,136.5565,136.6285,8075.0
2020-06-16 15:10:00,151.66,151.87,151.61,151.68,6903.0,136.6285,136.8177,136.5835,136.6466,6903.0
2020-06-16 15:15:00,151.68,151.68,150.96,151.02,10523.0,136.6466,136.6466,135.9979,136.052,10523.0
2020-06-16 15:20:00,151.07,151.51,151.07,151.42,18449.0,136.097,136.4934,136.097,136.4123,18449.0
2020-06-16 15:25:00,151.48,151.84,151.48,151.61,13445.0,136.4664,136.7907,136.4664,136.5835,13445.0
2020-06-16 15:30:00,151.63,152.31,151.51,152.3,16373.0,136.6015,137.2141,136.4934,137.2051,16373.0
2020-06-16 15:35:00,152.26,152.27,151.69,151.86,19045.0,137.1691,137.1781,136.6556,136.8087,19045.0
2020-06-16 15:40:00,151.83,152.06,151.42,151.58,20474.0,136.7817,136.9889,136.4123,136.5565,20474.0
2020-06-16 15:45:00,151.52,151.69,151.23,151.57,18539.0,136.5024,136.6556,136.2412,136.5475,18539.0
2020-06-16 15:50:00,151.59,151.95,151.19,151.36,34599.0,136.5655,136.8898,136.2051,136.3583,34599.0
2020-06-16 15:55:00,151.31,151.94,151.21,151.81,83801.0,136.3132,136.8808,136.2231,136.7637,83801.0
2020-06-17 09:30:00,151.59,152.54,151.59,151.65,24795.0,136.5655,137.4213,136.5655,136.6195,24795.0
2020-06-17 09:35:00,151.65,151.81,151.31,151.4,6398.0,136.6195,136.7637,136.3132,136.3943,6398.0
2020-06-17 09:40:00,151.43,152.04,151.33,152.03,8000.0,136.4213,136.9709,136.3313,136.9619,8000.0
2020-06-17 09:45:00,152.03,152.15,151.78,152.11,5712.0,136.9619,137.07,136.7367,137.0339,5712.0
2020-06-17 09:50:00,152.12,152.58,152.06,152.14,7831.0,137.043,137.4574,136.9889,137.061,7831.0
2020-06-17 09:55:00,151.98,151.98,151.13,151.38,6750.0,136.9168,136.9168,136.1511,136.3763,6750.0
2020-06-17 10:00:00,151.86,151.86,151.4,151.47,13752.0,136.8087,136.8087,136.3943,136.4574,13752.0
2020-06-17 10:05:00,151.46,151.93,151.3,151.81,3876.0,136.4484,136.8718,136.3042,136.7637,3876.0
2020-06-17 10:10:00,151.81,151.82,151.29,151.29,3300.0,136.7637,136.7727,136.2952,136.2952,3300.0
2020-06-17 10:15:00,151.54,151.82,150.84,150.84,6789.0,136.5204,136.7727,135.8898,135.8898,6789.0
2020-06-17 10:20:00,150.94,151.44,150.94,151.16,2939.0,135.9799,136.4303,135.9799,136.1781,2939.0
2020-06-17 10:25:00,150.97,151.24,150.63,150.63,2900.0,136.0069,136.2502,135.7006,135.7006,2900.0
2020-06-17 10:30:00,150.78,151.4,150.72,151.4,3382.0,135.8358,136.3943,135.7817,136.3943,3382.0
2020-06-17 10:35:00,151.34,151.62,151.24,151.54,3840.0,136.3403,136.5925,136.2502,136.5204,3840.0
2020-06-17 10:40:00,151.56,151.68,151.4,151.66,3705.0,136.5385,136.6466,136.3943,136.6285,3705.0
2020-06-17 10:45:00,151.65,151.75,151.57,151.75,2701.0,136.6195,136.7096,136.5475,136.7096,2701.0
2020-06-17 10:50:00,151.73,152.04,151.73,152.0,4248.0,136.6916,136.9709,136.6916,136.9348,4248.0
2020-06-17 10:55:00,152.04,152.24,151.75,151.81,5903.0,136.9709,137.1511,136.7096,136.7637,5903.0
2020-06-17 11:00:00,151.85,151.86,151.46,151.61,6400.0,136.7997,136.8087,136.4484,136.5835,6400.0
2020-06-17 11:05:00,151.74,151.86,151.62,151.7,5115.0,136.7006,136.8087,136.5925,136.6646,5115.0
2020-06-17 11:10:00,151.79,152.06,151.48,151.48,4159.0,136.7457,136.9889,136.4664,136.4664,4159.0
2020-06-17 11:15:00,151.41,151.6,151.31,151.47,3245.0,136.4033,136.5745,136.3132,136.4574,3245.0
2020-06-17 11:20:00,151.43,151.43,151.03,151.03,8886.0,136.4213,136.4213,136.061,136.061,8886.0
2020-06-17 11:25:00,151.01,151.2,150.97,151.2,5906.0,136.043,136.2141,136.0069,136.2141,5906.0
2020-06-17 11:30:00,151.1,151.38,151.1,151.37,2450.0,136.124,136.3763,136.124,136.3673,2450.0
2020-06-17 11:35:00,151.46,151.56,151.44,151.56,3629.0,136.4484,136.5385,136.4303,136.5385,3629.0
2020-06-17 11:40:00,151.68,151.78,151.62,151.73,2572.0,136.6466,136.7367,136.5925,136.6916,2572.0
2020-06-17 11:45:00,151.77,151.84,151.67,151.67,6181.0,136.7276,136.7907,136.6376,136.6376,6181.0
2020-06-17 11:50:00,151.62,151.71,151.48,151.62,3208.0,136.5925,136.6736,136.4664,136.5925,3208.0
2020-06-17 11:55:00,151.59,151.84,151.56,151.71,5296.0,136.5655,136.7907,136.5385,136.6736,5296.0
2020-06-17 12:00:00,151.76,151.77,151.57,151.63,2140.0,136.7186,136.7276,136.5475,136.6015,2140.0
2020-06-17 12:05:00,151.72,151.75,151.6,151.64,3581.0,136.6826,136.7096,136.5745,136.6105,3581.0
2020-06-17 12:10:00,151.66,151.66,151.42,151.46,3086.0,136.6285,136.6285,136.4123,136.4484,3086.0
2020-06-17 12:15:00,151.44,151.67,151.44,151.51,3200.0,136.4303,136.6376,136.4303,136.4934,3200.0
2020-06-17 12:20:00,151.51,151.65,151.3,151.65,6183.0,136.4934,136.6195,136.3042,136.6195,6183.0
2020-06-17 12:25:00,151.61,151.71,151.46,151.46,2432.0,136.5835,136.6736,136.4484,136.4484,2432.0
2020-06-17 12:30:00,151.51,151.97,151.51,151.92,4257.0,136.4934,136.9078,136.4934,136.8628,4257.0
2020-06-17 12:35:00,151.87,151.98,151.79,151.86,2339.0,136.8177,136.9168,136.7457,136.8087,2339.0
2020-06-17 12:40:00,151.88,151.88,151.63,151.66,1315.0,136.8267,136.8267,136.6015,136.6285,1315.0
2020-06-17 12:45:00,151.7,151.74,151.6,151.67,2718.0,136.6646,136.7006,136.5745,136.6376,2718.0
2020-06-17 12:50:00,151.68,151.69,151.48,151.51,3779.0,136.6466,136.6556,136.4664,136.4934,3779.0
2020-06-17 12:55:00,151.52,151.56,151.38,151.42,4498.0,136.5024,136.5385,136.3763,136.4123,4498.0
2020-06-17 13:00:00,151.44,151.73,151.41,151.61,4083.0,136.4303,136.6916,136.4033,136.5835,4083.0
2020-06-17 13:05:00,151.6,151.83,151.6,151.82,2510.0,136.5745,136.7817,136.5745,136.7727,2510.0
2020-06-17 13:10:00,151.78,151.81,151.66,151.74,1895.0,136.7367,136.7637,136.6285,136.7006,1895.0
2020-06-17 13:15:00,151.77,151.83,151.68,151.69,1553.0,136.7276,136.7817,136.6466,136.6556,1553.0
2020-06-17 13:20:00,151.73,151.82,151.73,151.79,1800.0,136.6916,136.7727,136.6916,136.7457,1800.0
2020-06-17 13:25:00,151.91,151.99,151.87,151.92,1931.0,136.8538,136.9258,136.8177,136.8628,1931.0
2020-06-17 13:30:00,151.9,151.99,151.9,151.92,3851.0,136.8448,136.9258,136.8448,136.8628,3851.0
2020-06-17 13:35:00,151.9,152.04,151.87,152.0,3187.0,136.8448,136.9709,136.8177,136.9348,3187.0
2020-06-17 13:40:00,151.94,152.04,151.86,151.88,2636.0,136.8808,136.9709,136.8087,136.8267,2636.0
2020-06-17 13:45:00,151.84,151.84,151.65,151.77,3035.0,136.7907,136.7907,136.6195,136.7276,3035.0
2020-06-17 13:50:00,151.75,151.88,151.69,151.79,4514.0,136.7096,136.8267,136.6556,136.7457,4514.0
2020-06-17 13:55:00,151.83,151.96,151.71,151.71,3391.0,136.7817,136.8988,136.6736,136.6736,3391.0
2020-06-17 14:00:00,151.77,151.77,151.59,151.59,4199.0,136.7276,136.7276,136.5655,136.5655,4199.0
2020-06-17 14:05:00,151.69,151.9,151.67,151.9,1212.0,136.6556,136.8448,136.6376,136.8448,1212.0
2020-06-17 14:10:00,151.89,152.01,151.86,151.87,4403.0,136.8357,136.9439,136.8087,136.8177,4403.0
2020-06-17 14:15:00,151.8,151.82,151.67,151.71,4493.0,136.7547,136.7727,136.6376,136.6736,4493.0
2020-06-17 14:20:00,151.9,151.95,151.83,151.9,2273.0,136.8448,136.8898,136.7817,136.8448,2273.0
2020-06-17 14:25:00,151.86,151.99,151.77,151.94,5105.0,136.8087,136.9258,136.7276,136.8808,5105.0
2020-06-17 14:30:00,151.94,151.94,151.72,151.72,3804.0,136.8808,136.8808,136.6826,136.6826,3804.0
2020-06-17 14:35:00,151.71,151.88,151.68,151.81,4999.0,136.6736,136.8267,136.6466,136.7637,4999.0
2020-06-17 14:40:00,151.82,152.11,151.82,152.0,6529.0,136.7727,137.0339,136.7727,136.9348,6529.0
2020-06-17 14:45:00,152.04,152.04,151.9,151.97,1900.0,136.9709,136.9709,136.8448,136.9078,1900.0
2020-06-17 14:50:00,151.98,152.25,151.98,152.06,4677.0,136.9168,137.1601,136.9168,136.9889,4677.0
2020-06-17 14:55:00,152.14,152.17,151.79,151.79,4948.0,137.061,137.088,136.7457,136.7457,4948.0
2020-06-17 15:00:00,151.59,151.59,151.33,151.48,2386.0,136.5655,136.5655,136.3313,136.4664,2386.0
2020-06-17 15:05:00,151.45,151.49,151.39,151.42,2063.0,136.4394,136.4754,136.3853,136.4123,2063.0
2020-06-17 15:10:00,151.39,151.39,151.18,151.2,3723.0,136.3853,136.3853,136.1961,136.2141,3723.0
2020-06-17 15:15:00,151.25,151.39,151.15,151.25,5013.0,136.2592,136.3853,136.1691,136.2592,5013.0
2020-06-17 15:20:00,151.28,151.35,150.88,150.88,4945.0,136.2862,136.3493,135.9259,135.9259,4945.0
2020-06-17 15:25:00,150.85,150.93,150.64,150.93,7242.0,135.8988,135.9709,135.7096,135.9709,7242.0
2020-06-17 15:30:00,150.96,151.24,150.74,151.21,6500.0,135.9979,136.2502,135.7997,136.2231,6500.0
2020-06-17 15:35:00,151.18,151.34,151.07,151.25,9498.0,136.1961,136.3403,136.097,136.2592,9498.0
2020-06-17 15:40:00,151.26,151.35,150.65,150.78,5352.0,136.2682,136.3493,135.7186,135.8358,5352.0
2020-06-17 15:45:00,150.81,151.01,150.57,150.57,11022.0,135.8628,136.043,135.6466,135.6466,11022.0
2020-06-17 15:50:00,150.54,150.99,150.09,150.75,33207.0,135.6196,136.025,135.2142,135.8087,33207.0
2020-06-17 15:55:00,150.79,150.9,150.65,150.68,37469.0,135.8448,135.9439,135.7186,135.7457,37469.0
2020-06-18 09:30:00,149.74,150.68,149.01,149.13,20954.0,134.8988,135.7457,134.2412,134.3493,20954.0
2020-06-18 09:35:00,149.21,149.44,148.9,149.21,6915.0,134.4214,134.6286,134.1421,134.4214,6915.0
2020-06-18 09:40:00,149.41,149.97,149.36,149.97,4316.0,134.6015,135.106,134.5565,135.106,4316.0
2020-06-18 09:45:00,150.25,150.78,150.09,150.7,6883.0,135.3583,135.8358,135.2142,135.7637,6883.0
2020-06-18 09:50:00,150.69,150.8,150.02,150.08,9347.0,135.7547,135.8538,135.1511,135.2051,9347.0
2020-06-18 09:55:00,150.13,150.4,149.93,150.08,22207.0,135.2502,135.4934,135.07,135.2051,22207.0
2020-06-18 10:00:00,150.15,150.46,150.06,150.46,3900.0,135.2682,135.5475,135.1871,135.5475,3900.0
2020-06-18 10:05:00,150.44,150.94,150.39,150.91,2927.0,135.5295,135.9799,135.4844,135.9529,2927.0
2020-06-18 10:10:00,150.78,150.92,150.78,150.79,5119.0,135.8358,135.9619,135.8358,135.8448,5119.0
2020-06-18 10:15:00,150.87,150.9,150.67,150.9,4023.0,135.9168,135.9439,135.7367,135.9439,4023.0
2020-06-18 10:20:00,150.89,150.92,150.18,150.41,4000.0,135.9349,135.9619,135.2952,135.5024,4000.0
2020-06-18 10:25:00,150.56,150.84,150.39,150.5,3032.0,135.6376,135.8898,135.4844,135.5835,3032.0
2020-06-18 10:30:00,150.56,150.83,150.19,150.5,11465.0,135.6376,135.8808,135.3042,135.5835,11465.0
2020-06-18 10:35:00,150.43,151.05,150.43,150.68,6441.0,135.5205,136.079,135.5205,135.7457,6441.0
2020-06-18 10:40:00,150.68,150.98,150.5,150.88,2904.0,135.7457,136.0159,135.5835,135.9259,2904.0
2020-06-18 10:45:00,150.83,151.18,150.78,151.0,4722.0,135.8808,136.1961,135.8358,136.034,4722.0
2020-06-18 10:50:00,150.97,150.99,150.61,150.71,9312.0,136.0069,136.025,135.6826,135.7727,9312.0
2020-06-18 10:55:00,150.73,151.54,150.73,151.54,4522.0,135.7907,136.5204,135.7907,136.5204,4522.0
2020-06-18 11:00:00,151.45,151.61,151.21,151.39,4001.0,136.4394,136.5835,136.2231,136.3853,4001.0
2020-06-18 11:05:00,151.38,151.38,151.02,151.03,3004.0,136.3763,136.3763,136.052,136.061,3004.0
2020-06-18 11:10:00,151.12,151.12,150.82,150.97,4600.0,136.1421,136.1421,135.8718,136.0069,4600.0
2020-06-18 11:15:00,150.99,151.13,150.91,151.12,4047.0,136.025,136.1511,135.9529,136.1421,4047.0
2020-06-18 11:20:00,151.09,151.15,150.34,150.62,18581.0,136.115,136.1691,135.4394,135.6916,18581.0
2020-06-18 11:25:00,150.67,150.94,150.66,150.8,8319.0,135.7367,135.9799,135.7277,135.8538,8319.0
2020-06-18 11:30:00,150.9,150.99,150.76,150.76,2279.0,135.9439,136.025,135.8177,135.8177,2279.0
2020-06-18 11:35:00,150.73,150.73,150.54,150.59,2053.0,135.7907,135.7907,135.6196,135.6646,2053.0
2020-06-18 11:40:00,150.56,150.61,150.31,150.39,5250.0,135.6376,135.6826,135.4123,135.4844,5250.0
2020-06-18 11:45:00,150.41,150.41,150.21,150.28,3516.0,135.5024,135.5024,135.3223,135.3853,3516.0
2020-06-18 11:50:00,150.27,150.27,150.0,150.09,5403.0,135.3763,135.3763,135.1331,135.2142,5403.0
2020-06-18 11:55:00,150.04,150.16,149.87,150.03,6735.0,135.1691,135.2772,135.016,135.1601,6735.0
2020-06-18 12:00:00,150.02,150.03,149.74,149.93,5235.0,135.1511,135.1601,134.8988,135.07,5235.0
2020-06-18 12:05:00,149.91,149.93,149.71,149.74,12847.0,135.052,135.07,134.8718,134.8988,12847.0
2020-06-18 12:10:00,149.75,149.84,149.69,149.77,12657.0,134.9079,134.9889,134.8538,134.9259,12657.0
2020-06-18 12:15:00,149.84,149.88,149.71,149.88,12745.0,134.9889,135.025,134.8718,135.025,12745.0
2020-06-18 12:20:00,149.93,150.46,149.87,150.46,9318.0,135.07,135.5475,135.016,135.5475,9318.0
2020-06-18 12:25:00,150.46,150.64,150.37,150.54,3989.0,135.5475,135.7096,135.4664,135.6196,3989.0
2020-06-18 12:30:00,150.45,150.48,150.36,150.43,3887.0,135.5385,135.5655,135.4574,135.5205,3887.0
2020-06-18 12:35:00,150.43,150.64,150.41,150.44,2500.0,135.5205,135.7096,135.5024,135.5295,2500.0
2020-06-18 12:40:00,150.44,150.52,150.3,150.47,4611.0,135.5295,135.6015,135.4033,135.5565,4611.0
2020-06-18 12:45:00,150.42,150.66,150.4,150.66,12726.0,135.5114,135.7277,135.4934,135.7277,12726.0
2020-06-18 12:50:00,150.65,150.93,150.64,150.91,5040.0,135.7186,135.9709,135.7096,135.9529,5040.0
2020-06-18 12:55:00,150.93,150.94,150.83,150.85,2700.0,135.9709,135.9799,135.8808,135.8988,2700.0
2020-06-18 13:00:00,150.84,151.11,150.81,151.02,2732.0,135.8898,136.1331,135.8628,136.052,2732.0
2020-06-18 13:05:00,150.99,151.16,150.92,151.14,3900.0,136.025,136.1781,135.9619,136.1601,3900.0
2020-06-18 13:10:00,151.12,151.18,150.94,151.06,5203.0,136.1421,136.1961,135.9799,136.088,5203.0
2020-06-18 13:15:00,151.08,151.19,150.99,151.16,3558.0,136.106,136.2051,136.025,136.1781,3558.0
2020-06-18 13:20:00,151.18,151.21,151.09,151.19,1583.0,136.1961,136.2231,136.115,136.2051,1583.0
2020-06-18 13:25:00,151.22,151.32,151.09,151.32,3940.0,136.2322,136.3222,136.115,136.3222,3940.0
2020-06-18 13:30:00,151.35,151.35,151.17,151.33,5688.0,136.3493,136.3493,136.1871,136.3313,5688.0
2020-06-18 13:35:00,151.34,151.54,151.34,151.52,2969.0,136.3403,136.5204,136.3403,136.5024,2969.0
2020-06-18 13:40:00,151.52,151.57,151.47,151.57,2601.0,136.5024,136.5475,136.4574,136.5475,2601.0
2020-06-18 13:45:00,151.58,151.58,151.46,151.5,3030.0,136.5565,136.5565,136.4484,136.4844,3030.0
2020-06-18 13:50:00,151.5,151.61,151.4,151.41,2841.0,136.4844,136.5835,136.3943,136.4033,2841.0
2020-06-18 13:55:00,151.45,151.49,151.36,151.43,3901.0,136.4394,136.4754,136.3583,136.4213,3901.0
2020-06-18 14:00:00,151.43,151.46,151.03,151.08,3840.0,136.4213,136.4484,136.061,136.106,3840.0
2020-06-18 14:05:00,151.09,151.12,150.84,151.03,3081.0,136.115,136.1421,135.8898,136.061,3081.0
2020-06-18 14:10:00,151.03,151.11,150.98,151.04,5018.0,136.061,136.1331,136.0159,136.07,5018.0
2020-06-18 14:15:00,151.08,151.08,150.87,151.02,10201.0,136.106,136.106,135.9168,136.052,10201.0
2020-06-18 14:20:00,150.99,151.33,150.99,151.26,5023.0,136.025,136.3313,136.025,136.2682,5023.0
2020-06-18 14:25:00,151.29,151.34,151.08,151.19,6433.0,136.2952,136.3403,136.106,136.2051,6433.0
2020-06-18 14:30:00,151.23,151.42,150.95,151.27,4070.0,136.2412,136.4123,135.9889,136.2772,4070.0
2020-06-18 14:35:00,151.24,151.38,151.1,151.38,5332.0,136.2502,136.3763,136.124,136.3763,5332.0
2020-06-18 14:40:00,151.34,151.34,151.04,151.07,4095.0,136.3403,136.3403,136.07,136.097,4095.0
2020-06-18 14:45:00,151.11,151.16,150.96,150.96,4119.0,136.1331,136.1781,135.9979,135.9979,4119.0
2020-06-18 14:50:00,150.95,151.1,150.95,151.04,5609.0,135.9889,136.124,135.9889,136.07,5609.0
2020-06-18 14:55:00,151.0,151.06,150.74,150.74,4048.0,136.034,136.088,135.7997,135.7997,4048.0
2020-06-18 15:00:00,150.73,150.74,150.39,150.51,12296.0,135.7907,135.7997,135.4844,135.5925,12296.0
2020-06-18 15:05:00,150.4,150.79,150.4,150.79,5533.0,135.4934,135.8448,135.4934,135.8448,5533.0
2020-06-18 15:10:00,150.71,150.76,150.5,150.54,7465.0,135.7727,135.8177,135.5835,135.6196,7465.0
2020-06-18 15:15:00,150.61,150.87,150.61,150.82,4908.0,135.6826,135.9168,135.6826,135.8718,4908.0
2020-06-18 15:20:00,150.71,151.05,150.71,150.99,6131.0,135.7727,136.079,135.7727,136.025,6131.0
2020-06-18 15:25:00,150.95,151.03,150.83,151.0,6773.0,135.9889,136.061,135.8808,136.034,6773.0
2020-06-18 15:30:00,150.97,151.3,150.93,151.07,12092.0,136.0069,136.3042,135.9709,136.097,12092.0
2020-06-18 15:35:00,151.13,151.38,151.1,151.35,8940.0,136.1511,136.3763,136.124,136.3493,8940.0
2020-06-18 15:40:00,151.38,151.42,151.18,151.3,14738.0,136.3763,136.4123,136.1961,136.3042,14738.0
2020-06-18 15:45:00,151.33,151.39,151.09,151.27,23593.0,136.3313,136.3853,136.115,136.2772,23593.0
2020-06-18 15:50:00,151.24,151.77,151.01,151.75,43018.0,136.2502,136.7276,136.043,136.7096,43018.0
2020-06-18 15:55:00,151.67,151.82,151.46,151.74,74784.0,136.6376,136.7727,136.4484,136.7006,74784.0
2020-06-19 09:30:00,153.98,155.0,152.79,153.93,411623.0,138.7186,139.6375,137.6465,138.6736,411623.0
2020-06-19 09:35:00,153.87,153.89,153.44,153.57,3860.0,138.6195,138.6375,138.2321,138.3492,3860.0
2020-06-19 09:40:00,153.63,153.71,153.04,153.06,5284.0,138.4033,138.4754,137.8718,137.8898,5284.0
2020-06-19 09:45:00,153.26,153.46,152.92,153.46,4671.0,138.07,138.2501,137.7637,138.2501,4671.0
2020-06-19 09:50:00,153.48,153.74,153.48,153.52,8385.0,138.2682,138.5024,138.2682,138.3042,8385.0
2020-06-19 09:55:00,153.57,153.59,152.99,153.34,5856.0,138.3492,138.3673,137.8267,138.142,5856.0
2020-06-19 10:00:00,153.25,153.43,153.12,153.34,5733.0,138.061,138.2231,137.9438,138.142,5733.0
2020-06-19 10:05:00,153.34,153.39,153.11,153.12,4363.0,138.142,138.1871,137.9348,137.9438,4363.0
2020-06-19 10:10:00,153.1,153.1,152.51,152.77,9689.0,137.9258,137.9258,137.3943,137.6285,9689.0
2020-06-19 10:15:00,152.77,153.1,152.69,153.09,6323.0,137.6285,137.9258,137.5565,137.9168,6323.0
2020-06-19 10:20:00,153.12,153.25,153.07,153.25,4849.0,137.9438,138.061,137.8988,138.061,4849.0
2020-06-19 10:25:00,153.27,153.32,152.6,152.64,6042.0,138.079,138.124,137.4754,137.5114,6042.0
2020-06-19 10:30:00,152.66,152.69,152.35,152.42,8279.0,137.5294,137.5565,137.2502,137.3132,8279.0
2020-06-19 10:35:00,152.49,152.78,152.49,152.62,3076.0,137.3763,137.6375,137.3763,137.4934,3076.0
2020-06-19 10:40:00,152.65,152.69,152.46,152.5,2622.0,137.5204,137.5565,137.3493,137.3853,2622.0
2020-06-19 10:45:00,152.34,152.63,152.2,152.6,9195.0,137.2411,137.5024,137.115,137.4754,9195.0
2020-06-19 10:50:00,152.59,152.59,152.34,152.4,11944.0,137.4664,137.4664,137.2411,137.2952,11944.0
2020-06-19 10:55:00,152.44,152.44,151.9,152.22,8965.0,137.3312,137.3312,136.8448,137.133,8965.0
2020-06-19 11:00:00,152.28,152.43,152.2,152.36,2604.0,137.1871,137.3222,137.115,137.2592,2604.0
2020-06-19 11:05:00,152.46,152.62,152.2,152.29,4732.0,137.3493,137.4934,137.115,137.1961,4732.0
2020-06-19 11:10:00,152.38,152.73,152.2,152.68,4380.0,137.2772,137.5925,137.115,137.5474,4380.0
2020-06-19 11:15:00,152.67,152.78,152.32,152.32,6046.0,137.5384,137.6375,137.2231,137.2231,6046.0
2020-06-19 11:20:00,152.18,152.44,152.05,152.3,5252.0,137.097,137.3312,136.9799,137.2051,5252.0
2020-06-19 11:25:00,152.36,152.54,152.22,152.45,3712.0,137.2592,137.4213,137.133,137.3402,3712.0
2020-06-19 11:30:00,152.4,152.51,152.2,152.32,4367.0,137.2952,137.3943,137.115,137.2231,4367.0
2020-06-19 11:35:00,152.34,152.44,152.09,152.15,5168.0,137.2411,137.3312,137.0159,137.07,5168.0
2020-06-19 11:40:00,152.19,152.22,151.87,151.92,5327.0,137.106,137.133,136.8177,136.8628,5327.0
2020-06-19 11:45:00,152.0,152.32,151.99,152.18,3243.0,136.9348,137.2231,136.9258,137.097,3243.0
2020-06-19 11:50:00,152.14,152.18,152.08,152.18,2134.0,137.061,137.097,137.0069,137.097,2134.0
2020-06-19 11:55:00,152.13,152.14,151.97,151.97,5411.0,137.052,137.061,136.9078,136.9078,5411.0
2020-06-19 12:00:00,152.01,152.06,151.73,151.76,4819.0,136.9439,136.9889,136.6916,136.7186,4819.0
2020-06-19 12:05:00,151.76,151.76,151.53,151.57,6717.0,136.7186,136.7186,136.5114,136.5475,6717.0
2020-06-19 12:10:00,151.72,151.74,150.96,150.96,6495.0,136.6826,136.7006,135.9979,135.9979,6495.0
2020-06-19 12:15:00,150.76,151.09,150.1,150.1,9958.0,135.8177,136.115,135.2232,135.2232,9958.0
2020-06-19 12:20:00,150.02,150.62,149.88,150.1,12391.0,135.1511,135.6916,135.025,135.2232,12391.0
2020-06-19 12:25:00,150.1,150.34,150.03,150.32,4860.0,135.2232,135.4394,135.1601,135.4214,4860.0
2020-06-19 12:30:00,150.37,150.53,150.24,150.34,4411.0,135.4664,135.6105,135.3493,135.4394,4411.0
2020-06-19 12:35:00,150.24,150.39,150.17,150.34,3272.0,135.3493,135.4844,135.2862,135.4394,3272.0
2020-06-19 12:40:00,150.25,150.53,150.0,150.42,2506.0,135.3583,135.6105,135.1331,135.5114,2506.0
2020-06-19 12:45:00,150.41,150.6,150.21,150.6,2463.0,135.5024,135.6736,135.3223,135.6736,2463.0
2020-06-19 12:50:00,150.58,150.75,150.45,150.6,3780.0,135.6556,135.8087,135.5385,135.6736,3780.0
2020-06-19 12:55:00,150.57,151.02,150.57,150.95,3355.0,135.6466,136.052,135.6466,135.9889,3355.0
2020-06-19 13:00:00,150.97,150.97,150.73,150.73,4238.0,136.0069,136.0069,135.7907,135.7907,4238.0
2020-06-19 13:05:00,150.74,150.74,150.48,150.61,1864.0,135.7997,135.7997,135.5655,135.6826,1864.0
2020-06-19 13:10:00,150.59,150.78,150.46,150.46,4231.0,135.6646,135.8358,135.5475,135.5475,4231.0
2020-06-19 13:15:00,150.42,150.42,150.22,150.3,4013.0,135.5114,135.5114,135.3313,135.4033,4013.0
2020-06-19 13:20:00,150.26,150.31,149.91,150.0,3555.0,135.3673,135.4123,135.052,135.1331,3555.0
2020-06-19 13:25:00,150.03,150.14,149.84,150.09,5144.0,135.1601,135.2592,134.9889,135.2142,5144.0
2020-06-19 13:30:00,150.09,150.09,149.7,149.72,3665.0,135.2142,135.2142,134.8628,134.8808,3665.0
2020-06-19 13:35:00,149.78,150.3,149.77,150.29,3061.0,134.9349,135.4033,134.9259,135.3943,3061.0
2020-06-19 13:40:00,150.33,150.41,150.19,150.22,3160.0,135.4304,135.5024,135.3042,135.3313,3160.0
2020-06-19 13:45:00,150.23,150.33,149.84,149.94,4900.0,135.3403,135.4304,134.9889,135.079,4900.0
2020-06-19 13:50:00,149.98,150.12,149.85,149.85,2742.0,135.1151,135.2412,134.9979,134.9979,2742.0
2020-06-19 13:55:00,149.94,150.04,149.62,149.62,2300.0,135.079,135.1691,134.7907,134.7907,2300.0
2020-06-19 14:00:00,149.77,150.0,149.66,149.74,5612.0,134.9259,135.1331,134.8268,134.8988,5612.0
2020-06-19 14:05:00,149.65,149.67,149.2,149.41,3949.0,134.8178,134.8358,134.4124,134.6015,3949.0
2020-06-19 14:10:00,149.33,149.33,149.05,149.13,4933.0,134.5295,134.5295,134.2772,134.3493,4933.0
2020-06-19 14:15:00,149.07,149.39,148.91,149.02,10755.0,134.2952,134.5835,134.1511,134.2502,10755.0
2020-06-19 14:20:00,148.98,149.3,148.97,149.3,8324.0,134.2142,134.5025,134.2052,134.5025,8324.0
2020-06-19 14:25:00,149.35,149.37,148.84,148.84,20409.0,134.5475,134.5655,134.088,134.088,20409.0
2020-06-19 14:30:00,148.81,149.33,148.63,149.2,14656.0,134.061,134.5295,133.8989,134.4124,14656.0
2020-06-19 14:35:00,149.22,149.56,149.22,149.49,3760.0,134.4304,134.7367,134.4304,134.6736,3760.0
2020-06-19 14:40:00,149.36,149.65,149.3,149.64,4453.0,134.5565,134.8178,134.5025,134.8088,4453.0
2020-06-19 14:45:00,149.61,149.84,149.41,149.41,3574.0,134.7817,134.9889,134.6015,134.6015,3574.0
2020-06-19 14:50:00,149.5,149.58,149.4,149.58,4914.0,134.6826,134.7547,134.5925,134.7547,4914.0
2020-06-19 14:55:00,149.59,149.67,149.45,149.45,9468.0,134.7637,134.8358,134.6376,134.6376,9468.0
2020-06-19 15:00:00,149.47,149.58,149.33,149.52,9059.0,134.6556,134.7547,134.5295,134.7006,9059.0
2020-06-19 15:05:00,149.43,149.52,149.3,149.31,7617.0,134.6196,134.7006,134.5025,134.5115,7617.0
2020-06-19 15:10:00,149.32,149.88,149.18,149.82,9615.0,134.5205,135.025,134.3943,134.9709,9615.0
2020-06-19 15:15:00,149.77,150.22,149.77,150.12,8655.0,134.9259,135.3313,134.9259,135.2412,8655.0
2020-06-19 15:20:00,150.1,150.18,150.01,150.11,8049.0,135.2232,135.2952,135.1421,135.2322,8049.0
2020-06-19 15:25:00,150.14,150.22,149.69,149.79,17761.0,135.2592,135.3313,134.8538,134.9439,17761.0
2020-06-19 15:30:00,149.84,149.94,149.73,149.94,10558.0,134.9889,135.079,134.8898,135.079,10558.0
2020-06-19 15:35:00,149.92,149.92,149.48,149.5,9612.0,135.061,135.061,134.6646,134.6826,9612.0
2020-06-19 15:40:00,149.49,149.74,149.46,149.67,12902.0,134.6736,134.8988,134.6466,134.8358,12902.0
2020-06-19 15:45:00,149.58,149.72,148.98,148.99,20550.0,134.7547,134.8808,134.2142,134.2232,20550.0
2020-06-19 15:50:00,149.01,149.52,148.91,149.42,108743.0,134.2412,134.7006,134.1511,134.6106,108743.0
2020-06-19 15:55:00,149.42,149.45,148.77,148.99,136238.0,134.6106,134.6376,134.025,134.2232,136238.0
2020-06-22 09:30:00,148.5,148.83,147.34,147.49,32559.0,133.7817,134.079,132.7367,132.8718,32559.0
2020-06-22 09:35:00,147.67,148.13,147.37,147.75,8707.0,133.034,133.4484,132.7637,133.1061,8707.0
2020-06-22 09:40:00,147.74,147.83,147.65,147.79,4187.0,133.0971,133.1781,133.016,133.1421,4187.0
2020-06-22 09:45:00,147.82,148.57,147.8,148.42,6185.0,133.1691,133.8448,133.1511,133.7097,6185.0
2020-06-22 09:50:00,148.47,148.56,148.23,148.26,9234.0,133.7547,133.8358,133.5385,133.5655,9234.0
2020-06-22 09:55:00,148.13,149.03,148.13,148.9,6421.0,133.4484,134.2592,133.4484,134.1421,6421.0
2020-06-22 10:00:00,148.98,149.2,148.65,149.11,5314.0,134.2142,134.4124,133.9169,134.3313,5314.0
2020-06-22 10:05:00,149.13,149.48,149.05,149.4,9072.0,134.3493,134.6646,134.2772,134.5925,9072.0
2020-06-22 10:10:00,149.22,149.7,149.13,149.47,8089.0,134.4304,134.8628,134.3493,134.6556,8089.0
2020-06-22 10:15:00,149.42,149.59,149.37,149.49,4444.0,134.6106,134.7637,134.5655,134.6736,4444.0
2020-06-22 10:20:00,149.52,149.89,149.51,149.89,3340.0,134.7006,135.034,134.6916,135.034,3340.0
2020-06-22 10:25:00,149.93,150.25,149.81,150.14,12831.0,135.07,135.3583,134.9619,135.2592,12831.0
2020-06-22 10:30:00,150.14,150.14,149.8,150.1,3468.0,135.2592,135.2592,134.9529,135.2232,3468.0
2020-06-22 10:35:00,150.07,150.15,149.88,149.88,4760.0,135.1961,135.2682,135.025,135.025,4760.0
2020-06-22 10:40:00,149.83,149.97,149.56,149.78,7400.0,134.9799,135.106,134.7367,134.9349,7400.0
2020-06-22 10:45:00,149.81,150.01,149.42,149.42,4133.0,134.9619,135.1421,134.6106,134.6106,4133.0
2020-06-22 10:50:00,149.48,149.64,149.47,149.64,3003.0,134.6646,134.8088,134.6556,134.8088,3003.0
2020-06-22 10:55:00,149.61,149.76,149.52,149.52,5318.0,134.7817,134.9169,134.7006,134.7006,5318.0
2020-06-22 11:00:00,149.5,149.6,149.31,149.36,11867.0,134.6826,134.7727,134.5115,134.5565,11867.0
2020-06-22 11:05:00,149.36,149.4,149.14,149.27,5739.0,134.5565,134.5925,134.3583,134.4754,5739.0
2020-06-22 11:10:00,149.31,149.35,149.23,149.3,3089.0,134.5115,134.5475,134.4394,134.5025,3089.0
2020-06-22 11:15:00,149.4,149.56,149.4,149.5,2581.0,134.5925,134.7367,134.5925,134.6826,2581.0
2020-06-22 11:20:00,149.5,149.77,149.43,149.77,2818.0,134.6826,134.9259,134.6196,134.9259,2818.0
2020-06-22 11:25:00,149.73,149.76,149.57,149.61,9698.0,134.8898,134.9169,134.7457,134.7817,9698.0
2020-06-22 11:30:00,149.56,149.88,149.49,149.85,2241.0,134.7367,135.025,134.6736,134.9979,2241.0
2020-06-22 11:35:00,149.89,149.98,149.75,149.98,800.0,135.034,135.1151,134.9079,135.1151,800.0
2020-06-22 11:40:00,150.0,150.08,149.89,149.89,2365.0,135.1331,135.2051,135.034,135.034,2365.0
2020-06-22 11:45:00,149.91,149.91,149.76,149.84,2621.0,135.052,135.052,134.9169,134.9889,2621.0
2020-06-22 11:50:00,149.85,149.93,149.6,149.65,2244.0,134.9979,135.07,134.7727,134.8178,2244.0
2020-06-22 11:55:00,149.61,149.92,149.61,149.92,4548.0,134.7817,135.061,134.7817,135.061,4548.0
2020-06-22 12:00:00,149.95,150.09,149.84,150.07,6503.0,135.088,135.2142,134.9889,135.1961,6503.0
2020-06-22 12:05:00,150.05,150.18,150.04,150.14,2100.0,135.1781,135.2952,135.1691,135.2592,2100.0
2020-06-22 12:10:00,150.12,150.37,150.08,150.34,6736.0,135.2412,135.4664,135.2051,135.4394,6736.0
2020-06-22 12:15:00,150.33,150.35,150.17,150.24,9743.0,135.4304,135.4484,135.2862,135.3493,9743.0
2020-06-22 12:20:00,150.23,150.25,150.06,150.11,4360.0,135.3403,135.3583,135.1871,135.2322,4360.0
2020-06-22 12:25:00,150.09,150.11,149.91,149.97,6443.0,135.2142,135.2322,135.052,135.106,6443.0
2020-06-22 12:30:00,149.97,150.1,149.87,149.91,6876.0,135.106,135.2232,135.016,135.052,6876.0
2020-06-22 12:35:00,149.92,149.98,149.9,149.94,2167.0,135.061,135.1151,135.043,135.079,2167.0
2020-06-22 12:40:00,149.98,150.11,149.91,150.11,3187.0,135.1151,135.2322,135.052,135.2322,3187.0
2020-06-22 12:45:00,150.08,150.38,150.04,150.35,11421.0,135.2051,135.4754,135.1691,135.4484,11421.0
2020-06-22 12:50:00,150.35,150.43,150.33,150.43,2784.0,135.4484,135.5205,135.4304,135.5205,2784.0
2020-06-22 12:55:00,150.44,150.45,150.33,150.38,7704.0,135.5295,135.5385,135.4304,135.4754,7704.0
2020-06-22 13:00:00,150.4,150.57,150.39,150.43,7764.0,135.4934,135.6466,135.4844,135.5205,7764.0
2020-06-22 13:05:00,150.45,150.45,150.24,150.29,2777.0,135.5385,135.5385,135.3493,135.3943,2777.0
2020-06-22 13:10:00,150.34,150.34,150.15,150.15,2200.0,135.4394,135.4394,135.2682,135.2682,2200.0
2020-06-22 13:15:00,150.12,150.17,150.1,150.13,2576.0,135.2412,135.2862,135.2232,135.2502,2576.0
2020-06-22 13:20:00,150.09,150.15,149.93,150.06,4555.0,135.2142,135.2682,135.07,135.1871,4555.0
2020-06-22 13:25:00,150.1,150.14,150.04,150.05,4153.0,135.2232,135.2592,135.1691,135.1781,4153.0
2020-06-22 13:30:00,150.06,150.17,150.0,150.14,4094.0,135.1871,135.2862,135.1331,135.2592,4094.0
2020-06-22 13:35:00,150.16,150.2,149.92,149.96,3212.0,135.2772,135.3132,135.061,135.097,3212.0
2020-06-22 13:40:00,149.94,150.02,149.77,149.94,5630.0,135.079,135.1511,134.9259,135.079,5630.0
2020-06-22 13:45:00,149.94,150.1,149.93,150.05,18148.0,135.079,135.2232,135.07,135.1781,18148.0
2020-06-22 13:50:00,150.07,150.27,150.07,150.27,10519.0,135.1961,135.3763,135.1961,135.3763,10519.0
2020-06-22 13:55:00,150.24,150.26,150.18,150.25,3134.0,135.3493,135.3673,135.2952,135.3583,3134.0
2020-06-22 14:00:00,150.18,150.21,149.78,149.8,2887.0,135.2952,135.3223,134.9349,134.9529,2887.0
2020-06-22 14:05:00,149.84,149.94,149.77,149.85,7848.0,134.9889,135.079,134.9259,134.9979,7848.0
2020-06-22 14:10:00,149.8,149.86,149.44,149.54,4978.0,134.9529,135.0069,134.6286,134.7187,4978.0
2020-06-22 14:15:00,149.56,149.74,149.53,149.59,3734.0,134.7367,134.8988,134.7097,134.7637,3734.0
2020-06-22 14:20:00,149.68,149.85,149.62,149.85,2861.0,134.8448,134.9979,134.7907,134.9979,2861.0
2020-06-22 14:25:00,149.83,149.94,149.82,149.84,6439.0,134.9799,135.079,134.9709,134.9889,6439.0
2020-06-22 14:30:00,149.82,149.91,149.81,149.86,1607.0,134.9709,135.052,134.9619,135.0069,1607.0
2020-06-22 14:35:00,150.01,150.18,150.01,150.06,1558.0,135.1421,135.2952,135.1421,135.1871,1558.0
2020-06-22 14:40:00,150.04,150.2,150.01,150.2,2929.0,135.1691,135.3132,135.1421,135.3132,2929.0
2020-06-22 14:45:00,150.22,150.24,150.02,150.09,3600.0,135.3313,135.3493,135.1511,135.2142,3600.0
2020-06-22 14:50:00,150.08,150.22,150.07,150.22,5269.0,135.2051,135.3313,135.1961,135.3313,5269.0
2020-06-22 14:55:00,150.24,150.52,150.24,150.52,3660.0,135.3493,135.6015,135.3493,135.6015,3660.0
2020-06-22 15:00:00,150.53,150.53,150.35,150.41,3129.0,135.6105,135.6105,135.4484,135.5024,3129.0
2020-06-22 15:05:00,150.43,150.47,150.35,150.37,3514.0,135.5205,135.5565,135.4484,135.4664,3514.0
2020-06-22 15:10:00,150.39,150.42,150.02,150.02,4611.0,135.4844,135.5114,135.1511,135.1511,4611.0
2020-06-22 15:15:00,150.1,150.1,149.83,149.87,3844.0,135.2232,135.2232,134.9799,135.016,3844.0
2020-06-22 15:20:00,149.85,149.85,149.51,149.51,4919.0,134.9979,134.9979,134.6916,134.6916,4919.0
2020-06-22 15:25:00,149.6,149.7,149.57,149.7,2870.0,134.7727,134.8628,134.7457,134.8628,2870.0
2020-06-22 15:30:00,149.76,150.03,149.71,149.97,4370.0,134.9169,135.1601,134.8718,135.106,4370.0
2020-06-22 15:35:00,150.0,150.03,149.77,150.03,4773.0,135.1331,135.1601,134.9259,135.1601,4773.0
2020-06-22 15:40:00,150.03,150.14,149.96,150.14,6376.0,135.1601,135.2592,135.097,135.2592,6376.0
2020-06-22 15:45:00,150.13,150.31,149.97,149.97,8971.0,135.2502,135.4123,135.106,135.106,8971.0
2020-06-22 15:50:00,149.94,150.33,149.47,150.3,90569.0,135.079,135.4304,134.6556,135.4033,90569.0
2020-06-22 15:55:00,150.31,150.53,150.05,150.5,113683.0,135.4123,135.6105,135.1781,135.5835,113683.0
2020-06-23 09:30:00,151.62,151.99,150.97,151.19,28366.0,136.5925,136.9258,136.0069,136.2051,28366.0
2020-06-23 09:35:00,151.18,151.43,151.08,151.33,7203.0,136.1961,136.4213,136.106,136.3313,7203.0
2020-06-23 09:40:00,151.34,151.79,151.27,151.67,12341.0,136.3403,136.7457,136.2772,136.6376,12341.0
2020-06-23 09:45:00,151.63,151.63,151.16,151.16,4253.0,136.6015,136.6015,136.1781,136.1781,4253.0
2020-06-23 09:50:00,151.15,151.32,150.93,151.24,11049.0,136.1691,136.3222,135.9709,136.2502,11049.0
2020-06-23 09:55:00,151.19,151.4,151.03,151.34,10163.0,136.2051,136.3943,136.061,136.3403,10163.0
2020-06-23 10:00:00,151.28,151.4,151.01,151.06,8199.0,136.2862,136.3943,136.043,136.088,8199.0
2020-06-23 10:05:00,151.04,151.37,150.78,151.37,6657.0,136.07,136.3673,135.8358,136.3673,6657.0
2020-06-23 10:10:00,151.37,151.61,151.3,151.56,6218.0,136.3673,136.5835,136.3042,136.5385,6218.0
2020-06-23 10:15:00,151.53,151.74,151.46,151.62,7530.0,136.5114,136.7006,136.4484,136.5925,7530.0
2020-06-23 10:20:00,151.66,151.79,151.49,151.62,4906.0,136.6285,136.7457,136.4754,136.5925,4906.0
2020-06-23 10:25:00,151.67,151.81,151.56,151.68,6139.0,136.6376,136.7637,136.5385,136.6466,6139.0
2020-06-23 10:30:00,151.69,151.81,151.58,151.61,3533.0,136.6556,136.7637,136.5565,136.5835,3533.0
2020-06-23 10:35:00,151.41,151.49,151.2,151.41,4038.0,136.4033,136.4754,136.2141,136.4033,4038.0
2020-06-23 10:40:00,151.43,151.57,151.16,151.19,4624.0,136.4213,136.5475,136.1781,136.2051,4624.0
2020-06-23 10:45:00,151.18,151.23,150.72,151.02,6077.0,136.1961,136.2412,135.7817,136.052,6077.0
2020-06-23 10:50:00,151.07,151.18,150.97,151.03,10439.0,136.097,136.1961,136.0069,136.061,10439.0
2020-06-23 10:55:00,150.98,151.14,150.98,151.1,4287.0,136.0159,136.1601,136.0159,136.124,4287.0
2020-06-23 11:00:00,151.05,151.28,150.8,151.23,4250.0,136.079,136.2862,135.8538,136.2412,4250.0
2020-06-23 11:05:00,151.26,151.31,151.04,151.28,3889.0,136.2682,136.3132,136.07,136.2862,3889.0
2020-06-23 11:10:00,151.35,151.35,151.09,151.14,3612.0,136.3493,136.3493,136.115,136.1601,3612.0
2020-06-23 11:15:00,151.14,151.36,151.12,151.34,4267.0,136.1601,136.3583,136.1421,136.3403,4267.0
2020-06-23 11:20:00,151.31,151.76,151.28,151.76,6643.0,136.3132,136.7186,136.2862,136.7186,6643.0
2020-06-23 11:25:00,151.75,151.84,151.73,151.74,4432.0,136.7096,136.7907,136.6916,136.7006,4432.0
2020-06-23 11:30:00,151.7,151.72,151.64,151.65,1629.0,136.6646,136.6826,136.6105,136.6195,1629.0
2020-06-23 11:35:00,151.64,151.67,151.5,151.65,5599.0,136.6105,136.6376,136.4844,136.6195,5599.0
2020-06-23 11:40:00,151.61,151.68,151.61,151.63,3012.0,136.5835,136.6466,136.5835,136.6015,3012.0
2020-06-23 11:45:00,151.66,151.66,151.42,151.52,5292.0,136.6285,136.6285,136.4123,136.5024,5292.0
2020-06-23 11:50:00,151.52,151.57,151.34,151.36,7284.0,136.5024,136.5475,136.3403,136.3583,7284.0
2020-06-23 11:55:00,151.39,151.74,151.37,151.73,4324.0,136.3853,136.7006,136.3673,136.6916,4324.0
2020-06-23 12:00:00,151.76,151.79,151.59,151.63,4776.0,136.7186,136.7457,136.5655,136.6015,4776.0
2020-06-23 12:05:00,151.62,151.77,151.6,151.6,3008.0,136.5925,136.7276,136.5745,136.5745,3008.0
2020-06-23 12:10:00,151.59,151.65,151.54,151.56,2257.0,136.5655,136.6195,136.5204,136.5385,2257.0
2020-06-23 12:15:00,151.45,151.64,151.4,151.58,4520.0,136.4394,136.6105,136.3943,136.5565,4520.0
2020-06-23 12:20:00,151.5,151.76,151.41,151.75,8979.0,136.4844,136.7186,136.4033,136.7096,8979.0
2020-06-23 12:25:00,151.73,151.78,151.57,151.61,4902.0,136.6916,136.7367,136.5475,136.5835,4902.0
2020-06-23 12:30:00,151.62,151.77,151.53,151.53,9861.0,136.5925,136.7276,136.5114,136.5114,9861.0
2020-06-23 12:35:00,151.56,151.56,151.28,151.37,8519.0,136.5385,136.5385,136.2862,136.3673,8519.0
2020-06-23 12:40:00,151.34,151.34,151.16,151.2,2754.0,136.3403,136.3403,136.1781,136.2141,2754.0
2020-06-23 12:45:00,151.24,151.56,151.24,151.56,3476.0,136.2502,136.5385,136.2502,136.5385,3476.0
2020-06-23 12:50:00,151.54,151.65,151.52,151.58,3070.0,136.5204,136.6195,136.5024,136.5565,3070.0
2020-06-23 12:55:00,151.59,151.64,151.44,151.48,3127.0,136.5655,136.6105,136.4303,136.4664,3127.0
2020-06-23 13:00:00,151.52,151.71,151.51,151.65,3347.0,136.5024,136.6736,136.4934,136.6195,3347.0
2020-06-23 13:05:00,151.66,151.73,151.63,151.72,1565.0,136.6285,136.6916,136.6015,136.6826,1565.0
2020-06-23 13:10:00,151.7,151.77,151.65,151.74,2955.0,136.6646,136.7276,136.6195,136.7006,2955.0
2020-06-23 13:15:00,151.77,151.84,151.7,151.8,4972.0,136.7276,136.7907,136.6646,136.7547,4972.0
2020-06-23 13:20:00,151.84,151.97,151.84,151.96,3587.0,136.7907,136.9078,136.7907,136.8988,3587.0
2020-06-23 13:25:00,151.96,152.02,151.93,151.97,3581.0,136.8988,136.9529,136.8718,136.9078,3581.0
2020-06-23 13:30:00,151.92,151.98,151.78,151.88,5694.0,136.8628,136.9168,136.7367,136.8267,5694.0
2020-06-23 13:35:00,151.87,151.99,151.85,151.99,2261.0,136.8177,136.9258,136.7997,136.9258,2261.0
2020-06-23 13:40:00,152.03,152.05,151.83,151.9,4286.0,136.9619,136.9799,136.7817,136.8448,4286.0
2020-06-23 13:45:00,151.88,152.12,151.85,152.05,2679.0,136.8267,137.043,136.7997,136.9799,2679.0
2020-06-23 13:50:00,152.01,152.15,151.87,152.04,6533.0,136.9439,137.07,136.8177,136.9709,6533.0
2020-06-23 13:55:00,152.08,152.09,151.92,152.03,1885.0,137.0069,137.0159,136.8628,136.9619,1885.0
2020-06-23 14:00:00,151.97,151.97,151.6,151.61,5932.0,136.9078,136.9078,136.5745,136.5835,5932.0
2020-06-23 14:05:00,151.59,151.68,151.54,151.62,4800.0,136.5655,136.6466,136.5204,136.5925,4800.0
2020-06-23 14:10:00,151.62,151.65,151.41,151.41,5248.0,136.5925,136.6195,136.4033,136.4033,5248.0
2020-06-23 14:15:00,151.4,151.48,151.37,151.4,6282.0,136.3943,136.4664,136.3673,136.3943,6282.0
2020-06-23 14:20:00,151.43,151.65,151.41,151.63,4898.0,136.4213,136.6195,136.4033,136.6015,4898.0
2020-06-23 14:25:00,151.63,151.64,151.46,151.5,11483.0,136.6015,136.6105,136.4484,136.4844,11483.0
2020-06-23 14:30:00,151.52,151.54,151.36,151.51,11700.0,136.5024,136.5204,136.3583,136.4934,11700.0
2020-06-23 14:35:00,151.49,151.66,151.47,151.5,5425.0,136.4754,136.6285,136.4574,136.4844,5425.0
2020-06-23 14:40:00,151.52,151.52,151.35,151.49,6977.0,136.5024,136.5024,136.3493,136.4754,6977.0
2020-06-23 14:45:00,151.44,151.44,151.03,151.11,6005.0,136.4303,136.4303,136.061,136.1331,6005.0
2020-06-23 14:50:00,151.1,151.18,151.02,151.18,9044.0,136.124,136.1961,136.052,136.1961,9044.0
2020-06-23 14:55:00,151.2,151.29,151.03,151.11,6723.0,136.2141,136.2952,136.061,136.1331,6723.0
2020-06-23 15:00:00,151.08,151.14,150.87,150.92,10432.0,136.106,136.1601,135.9168,135.9619,10432.0
2020-06-23 15:05:00,150.91,150.99,150.8,150.81,8288.0,135.9529,136.025,135.8538,135.8628,8288.0
2020-06-23 15:10:00,150.86,151.01,150.79,150.98,8849.0,135.9078,136.043,135.8448,136.0159,8849.0
2020-06-23 15:15:00,151.0,151.15,150.93,150.97,8535.0,136.034,136.1691,135.9709,136.0069,8535.0
2020-06-23 15:20:00,150.88,150.99,150.66,150.69,10568.0,135.9259,136.025,135.7277,135.7547,10568.0
2020-06-23 15:25:00,150.71,150.77,150.47,150.62,12005.0,135.7727,135.8268,135.5565,135.6916,12005.0
2020-06-23 15:30:00,150.6,150.75,150.48,150.72,9790.0,135.6736,135.8087,135.5655,135.7817,9790.0
2020-06-23 15:35:00,150.77,150.82,150.67,150.77,6748.0,135.8268,135.8718,135.7367,135.8268,6748.0
2020-06-23 15:40:00,150.72,150.85,150.48,150.84,14441.0,135.7817,135.8988,135.5655,135.8898,14441.0
2020-06-23 15:45:00,150.82,150.82,150.56,150.68,12112.0,135.8718,135.8718,135.6376,135.7457,12112.0
2020-06-23 15:50:00,150.66,150.75,150.11,150.64,69993.0,135.7277,135.8087,135.2322,135.7096,69993.0
2020-06-23 15:55:00,150.71,150.71,150.28,150.52,114136.0,135.7727,135.7727,135.3853,135.6015,114136.0
2020-06-24 09:30:00,148.95,149.43,148.12,149.19,18316.0,134.1871,134.6196,133.4394,134.4034,18316.0
2020-06-24 09:35:00,149.28,149.59,149.2,149.43,5938.0,134.4844,134.7637,134.4124,134.6196,5938.0
2020-06-24 09:40:00,149.42,149.42,149.01,149.03,6013.0,134.6106,134.6106,134.2412,134.2592,6013.0
2020-06-24 09:45:00,149.02,149.08,148.67,148.71,4121.0,134.2502,134.3043,133.9349,133.9709,4121.0
2020-06-24 09:50:00,148.69,148.85,148.41,148.67,10230.0,133.9529,134.0971,133.7007,133.9349,10230.0
2020-06-24 09:55:00,148.65,148.8,148.37,148.58,5350.0,133.9169,134.052,133.6646,133.8538,5350.0
2020-06-24 10:00:00,148.56,148.62,147.89,148.0,11891.0,133.8358,133.8898,133.2322,133.3313,11891.0
2020-06-24 10:05:00,148.09,148.4,147.99,148.04,6215.0,133.4124,133.6917,133.3223,133.3673,6215.0
2020-06-24 10:10:00,148.01,148.33,147.9,148.14,3000.0,133.3403,133.6286,133.2412,133.4574,3000.0
2020-06-24 10:15:00,148.1,148.14,147.59,147.79,17866.0,133.4214,133.4574,132.9619,133.1421,17866.0
2020-06-24 10:20:00,147.84,148.09,147.83,148.09,6140.0,133.1872,133.4124,133.1781,133.4124,6140.0
2020-06-24 10:25:00,148.08,148.27,148.01,148.15,6673.0,133.4034,133.5745,133.3403,133.4664,6673.0
2020-06-24 10:30:00,148.1,148.19,147.53,147.53,7601.0,133.4214,133.5025,132.9079,132.9079,7601.0
2020-06-24 10:35:00,147.48,147.8,147.13,147.18,3036.0,132.8628,133.1511,132.5475,132.5926,3036.0
2020-06-24 10:40:00,147.19,147.25,146.92,147.08,8367.0,132.6016,132.6556,132.3583,132.5025,8367.0
2020-06-24 10:45:00,147.06,147.07,146.75,146.84,18037.0,132.4845,132.4935,132.2052,132.2863,18037.0
2020-06-24 10:50:00,146.91,147.07,146.58,146.61,7920.0,132.3493,132.4935,132.052,132.0791,7920.0
2020-06-24 10:55:00,146.65,146.9,146.57,146.78,6931.0,132.1151,132.3403,132.043,132.2322,6931.0
2020-06-24 11:00:00,146.71,146.83,146.37,146.79,12979.0,132.1692,132.2773,131.8629,132.2412,12979.0
2020-06-24 11:05:00,146.69,146.79,146.21,146.23,11378.0,132.1511,132.2412,131.7187,131.7367,11378.0
2020-06-24 11:10:00,146.24,146.26,145.96,145.96,12037.0,131.7457,131.7638,131.4935,131.4935,12037.0
2020-06-24 11:15:00,145.87,146.08,145.35,145.44,16702.0,131.4124,131.6016,130.9439,131.025,16702.0
2020-06-24 11:20:00,145.42,145.69,145.3,145.39,25332.0,131.007,131.2502,130.8989,130.98,25332.0
2020-06-24 11:25:00,145.45,145.76,145.38,145.64,17054.0,131.034,131.3133,130.971,131.2052,17054.0
2020-06-24 11:30:00,145.64,145.65,145.18,145.23,6932.0,131.2052,131.2142,130.7908,130.8358,6932.0
2020-06-24 11:35:00,145.11,145.3,144.93,144.94,7505.0,130.7277,130.8989,130.5656,130.5746,7505.0
2020-06-24 11:40:00,144.96,144.97,144.46,144.47,15759.0,130.5926,130.6016,130.1422,130.1512,15759.0
2020-06-24 11:45:00,144.55,144.93,144.29,144.41,7898.0,130.2232,130.5656,129.989,130.0971,7898.0
2020-06-24 11:50:00,144.36,144.67,144.28,144.47,13305.0,130.0521,130.3313,129.98,130.1512,13305.0
2020-06-24 11:55:00,144.55,144.9,144.55,144.9,3226.0,130.2232,130.5385,130.2232,130.5385,3226.0
2020-06-24 12:00:00,144.95,145.32,144.86,145.32,8895.0,130.5836,130.9169,130.5025,130.9169,8895.0
2020-06-24 12:05:00,145.26,145.26,144.73,144.81,6838.0,130.8629,130.8629,130.3854,130.4575,6838.0
2020-06-24 12:10:00,144.86,145.06,144.8,145.03,2612.0,130.5025,130.6827,130.4485,130.6557,2612.0
2020-06-24 12:15:00,145.09,145.37,145.08,145.36,4619.0,130.7097,130.962,130.7007,130.953,4619.0
2020-06-24 12:20:00,145.45,145.53,145.27,145.47,5687.0,131.034,131.1061,130.8719,131.0521,5687.0
2020-06-24 12:25:00,145.42,145.42,145.17,145.24,4877.0,131.007,131.007,130.7818,130.8448,4877.0
2020-06-24 12:30:00,145.23,145.25,145.04,145.04,2590.0,130.8358,130.8539,130.6647,130.6647,2590.0
2020-06-24 12:35:00,144.99,145.2,144.99,145.1,2128.0,130.6196,130.8088,130.6196,130.7187,2128.0
2020-06-24 12:40:00,145.16,145.75,145.12,145.7,3726.0,130.7728,131.3043,130.7367,131.2593,3726.0
2020-06-24 12:45:00,145.75,146.0,145.62,145.62,12391.0,131.3043,131.5295,131.1872,131.1872,12391.0
2020-06-24 12:50:00,145.56,145.6,145.41,145.53,2525.0,131.1331,131.1692,130.998,131.1061,2525.0
2020-06-24 12:55:00,145.51,145.86,145.51,145.84,3717.0,131.0881,131.4034,131.0881,131.3854,3717.0
2020-06-24 13:00:00,145.78,145.81,145.68,145.74,4295.0,131.3313,131.3584,131.2412,131.2953,4295.0
2020-06-24 13:05:00,145.79,145.79,145.53,145.53,1400.0,131.3403,131.3403,131.1061,131.1061,1400.0
2020-06-24 13:10:00,145.58,145.62,145.31,145.31,2623.0,131.1512,131.1872,130.9079,130.9079,2623.0
2020-06-24 13:15:00,145.24,145.73,145.24,145.59,3747.0,130.8448,131.2863,130.8448,131.1602,3747.0
2020-06-24 13:20:00,145.55,145.55,145.26,145.28,4980.0,131.1241,131.1241,130.8629,130.8809,4980.0
2020-06-24 13:25:00,145.25,145.38,144.95,145.05,17225.0,130.8539,130.971,130.5836,130.6737,17225.0
2020-06-24 13:30:00,145.03,145.03,144.78,144.81,5354.0,130.6557,130.6557,130.4304,130.4575,5354.0
2020-06-24 13:35:00,144.8,144.89,144.77,144.78,3681.0,130.4485,130.5295,130.4214,130.4304,3681.0
2020-06-24 13:40:00,144.75,144.9,144.64,144.73,4460.0,130.4034,130.5385,130.3043,130.3854,4460.0
2020-06-24 13:45:00,144.75,145.08,144.6,145.08,4874.0,130.4034,130.7007,130.2683,130.7007,4874.0
2020-06-24 13:50:00,145.0,145.06,144.84,145.06,2141.0,130.6286,130.6827,130.4845,130.6827,2141.0
2020-06-24 13:55:00,145.03,145.18,144.94,145.18,3278.0,130.6557,130.7908,130.5746,130.7908,3278.0
2020-06-24 14:00:00,145.22,145.24,144.41,144.6,10400.0,130.8268,130.8448,130.0971,130.2683,10400.0
2020-06-24 14:05:00,144.6,145.31,144.59,145.28,4107.0,130.2683,130.9079,130.2593,130.8809,4107.0
2020-06-24 14:10:00,145.27,145.27,145.03,145.1,2936.0,130.8719,130.8719,130.6557,130.7187,2936.0
2020-06-24 14:15:00,145.34,145.34,145.07,145.15,5563.0,130.9349,130.9349,130.6917,130.7638,5563.0
2020-06-24 14:20:00,145.18,145.28,144.95,144.95,4707.0,130.7908,130.8809,130.5836,130.5836,4707.0
2020-06-24 14:25:00,144.86,145.4,144.74,145.28,40875.0,130.5025,130.989,130.3944,130.8809,40875.0
2020-06-24 14:30:00,145.24,145.44,145.06,145.29,4391.0,130.8448,131.025,130.6827,130.8899,4391.0
2020-06-24 14:35:00,145.25,145.25,144.99,145.13,4906.0,130.8539,130.8539,130.6196,130.7458,4906.0
2020-06-24 14:40:00,145.23,145.3,144.85,144.98,6376.0,130.8358,130.8989,130.4935,130.6106,6376.0
2020-06-24 14:45:00,144.89,145.2,144.86,145.13,3050.0,130.5295,130.8088,130.5025,130.7458,3050.0
2020-06-24 14:50:00,145.15,145.15,144.71,145.0,4912.0,130.7638,130.7638,130.3674,130.6286,4912.0
2020-06-24 14:55:00,144.96,145.16,144.8,144.93,3740.0,130.5926,130.7728,130.4485,130.5656,3740.0
2020-06-24 15:00:00,145.05,145.32,144.98,145.32,3505.0,130.6737,130.9169,130.6106,130.9169,3505.0
2020-06-24 15:05:00,145.3,145.3,145.11,145.12,4739.0,130.8989,130.8989,130.7277,130.7367,4739.0
2020-06-24 15:10:00,145.18,145.59,144.98,145.5,6121.0,130.7908,131.1602,130.6106,131.0791,6121.0
2020-06-24 15:15:00,145.63,145.88,145.45,145.87,4657.0,131.1962,131.4214,131.034,131.4124,4657.0
2020-06-24 15:20:00,145.94,145.94,145.52,145.52,4501.0,131.4755,131.4755,131.0971,131.0971,4501.0
2020-06-24 15:25:00,145.55,145.67,145.42,145.44,7458.0,131.1241,131.2322,131.007,131.025,7458.0
2020-06-24 15:30:00,145.48,145.63,145.27,145.5,7747.0,131.0611,131.1962,130.8719,131.0791,7747.0
2020-06-24 15:35:00,145.44,145.54,145.1,145.18,10905.0,131.025,131.1151,130.7187,130.7908,10905.0
2020-06-24 15:40:00,145.18,145.73,145.16,145.73,8276.0,130.7908,131.2863,130.7728,131.2863,8276.0
2020-06-24 15:45:00,145.78,145.9,145.4,145.5,9218.0,131.3313,131.4394,130.989,131.0791,9218.0
2020-06-24 15:50:00,145.44,145.44,144.42,144.44,69709.0,131.025,131.025,130.1061,130.1241,69709.0
2020-06-24 15:55:00,144.73,145.07,144.49,144.78,102375.0,130.3854,130.6917,130.1692,130.4304,102375.0
2020-06-25 09:30:00,144.5,145.28,144.47,145.04,23780.0,130.1782,130.8809,130.1512,130.6647,23780.0
2020-06-25 09:35:00,145.06,145.33,144.72,145.16,5479.0,130.6827,130.9259,130.3764,130.7728,5479.0
2020-06-25 09:40:00,145.17,145.17,143.95,144.0,10369.0,130.7818,130.7818,129.6827,129.7277,10369.0
2020-06-25 09:45:00,144.1,144.29,143.91,144.05,6549.0,129.8178,129.989,129.6467,129.7728,6549.0
2020-06-25 09:50:00,143.91,144.31,143.84,144.2,7177.0,129.6467,130.007,129.5836,129.9079,7177.0
2020-06-25 09:55:00,144.21,144.49,144.02,144.49,7758.0,129.9169,130.1692,129.7458,130.1692,7758.0
2020-06-25 10:00:00,144.5,145.13,144.49,144.91,6612.0,130.1782,130.7458,130.1692,130.5476,6612.0
2020-06-25 10:05:00,144.82,144.85,144.44,144.73,11029.0,130.4665,130.4935,130.1241,130.3854,11029.0
2020-06-25 10:10:00,144.62,145.47,144.62,145.41,14231.0,130.2863,131.0521,130.2863,130.998,14231.0
2020-06-25 10:15:00,145.49,145.56,144.94,145.14,4661.0,131.0701,131.1331,130.5746,130.7548,4661.0
2020-06-25 10:20:00,145.22,145.53,145.17,145.5,3377.0,130.8268,131.1061,130.7818,131.0791,3377.0
2020-06-25 10:25:00,145.53,145.76,145.4,145.63,2908.0,131.1061,131.3133,130.989,131.1962,2908.0
2020-06-25 10:30:00,145.64,145.77,145.3,145.3,9820.0,131.2052,131.3223,130.8989,130.8989,9820.0
2020-06-25 10:35:00,145.33,145.38,145.21,145.23,3174.0,130.9259,130.971,130.8178,130.8358,3174.0
2020-06-25 10:40:00,145.28,145.28,144.98,145.26,3900.0,130.8809,130.8809,130.6106,130.8629,3900.0
2020-06-25 10:45:00,145.23,145.56,145.11,145.23,27492.0,130.8358,131.1331,130.7277,130.8358,27492.0
2020-06-25 10:50:00,145.19,145.39,144.96,144.96,14870.0,130.7998,130.98,130.5926,130.5926,14870.0
2020-06-25 10:55:00,144.95,145.21,144.89,145.13,8645.0,130.5836,130.8178,130.5295,130.7458,8645.0
2020-06-25 11:00:00,145.05,145.14,144.78,144.97,17672.0,130.6737,130.7548,130.4304,130.6016,17672.0
2020-06-25 11:05:00,144.99,144.99,144.47,144.6,9882.0,130.6196,130.6196,130.1512,130.2683,9882.0
2020-06-25 11:10:00,144.67,145.16,144.45,145.07,18327.0,130.3313,130.7728,130.1331,130.6917,18327.0
2020-06-25 11:15:00,145.11,145.38,144.97,145.27,4228.0,130.7277,130.971,130.6016,130.8719,4228.0
2020-06-25 11:20:00,145.31,145.34,145.14,145.18,10044.0,130.9079,130.9349,130.7548,130.7908,10044.0
2020-06-25 11:25:00,145.26,145.33,145.04,145.09,13268.0,130.8629,130.9259,130.6647,130.7097,13268.0
2020-06-25 11:30:00,145.08,145.17,144.66,144.66,32310.0,130.7007,130.7818,130.3223,130.3223,32310.0
2020-06-25 11:35:00,144.68,144.91,144.53,144.65,7995.0,130.3404,130.5476,130.2052,130.3133,7995.0
2020-06-25 11:40:00,144.57,144.61,144.26,144.59,19005.0,130.2413,130.2773,129.962,130.2593,19005.0
2020-06-25 11:45:00,144.57,144.81,144.38,144.73,15028.0,130.2413,130.4575,130.0701,130.3854,15028.0
2020-06-25 11:50:00,144.75,145.0,144.75,144.9,1253.0,130.4034,130.6286,130.4034,130.5385,1253.0
2020-06-25 11:55:00,144.89,145.17,144.88,145.13,3050.0,130.5295,130.7818,130.5205,130.7458,3050.0
2020-06-25 12:00:00,145.13,145.54,145.12,145.54,4050.0,130.7458,131.1151,130.7367,131.1151,4050.0
2020-06-25 12:05:00,145.53,145.66,145.25,145.38,4201.0,131.1061,131.2232,130.8539,130.971,4201.0
2020-06-25 12:10:00,145.39,145.56,145.35,145.44,3700.0,130.98,131.1331,130.9439,131.025,3700.0
2020-06-25 12:15:00,145.57,145.73,145.51,145.62,4080.0,131.1421,131.2863,131.0881,131.1872,4080.0
2020-06-25 12:20:00,145.63,145.63,145.48,145.54,7272.0,131.1962,131.1962,131.0611,131.1151,7272.0
2020-06-25 12:25:00,145.54,145.54,145.28,145.44,7968.0,131.1151,131.1151,130.8809,131.025,7968.0
2020-06-25 12:30:00,145.44,145.52,145.28,145.47,5249.0,131.025,131.0971,130.8809,131.0521,5249.0
2020-06-25 12:35:00,145.48,145.75,145.41,145.67,3730.0,131.0611,131.3043,130.998,131.2322,3730.0
2020-06-25 12:40:00,145.56,145.96,145.56,145.88,3195.0,131.1331,131.4935,131.1331,131.4214,3195.0
2020-06-25 12:45:00,145.89,145.99,145.65,145.66,3115.0,131.4304,131.5205,131.2142,131.2232,3115.0
2020-06-25 12:50:00,145.66,145.83,145.59,145.8,1243.0,131.2232,131.3764,131.1602,131.3493,1243.0
2020-06-25 12:55:00,145.79,145.79,145.66,145.66,1947.0,131.3403,131.3403,131.2232,131.2232,1947.0
2020-06-25 13:00:00,145.64,145.64,145.5,145.63,1700.0,131.2052,131.2052,131.0791,131.1962,1700.0
2020-06-25 13:05:00,145.63,145.78,145.59,145.73,3400.0,131.1962,131.3313,131.1602,131.2863,3400.0
2020-06-25 13:10:00,145.68,145.73,145.6,145.68,700.0,131.2412,131.2863,131.1692,131.2412,700.0
2020-06-25 13:15:00,145.71,145.92,145.71,145.82,3464.0,131.2683,131.4575,131.2683,131.3674,3464.0
2020-06-25 13:20:00,145.81,145.96,145.66,145.69,3158.0,131.3584,131.4935,131.2232,131.2502,3158.0
2020-06-25 13:25:00,145.65,145.86,145.65,145.83,1300.0,131.2142,131.4034,131.2142,131.3764,1300.0
2020-06-25 13:30:00,145.68,145.68,145.41,145.68,2987.0,131.2412,131.2412,130.998,131.2412,2987.0
2020-06-25 13:35:00,145.62,146.0,145.62,145.98,2602.0,131.1872,131.5295,131.1872,131.5115,2602.0
2020-06-25 13:40:00,146.01,146.12,145.94,145.95,4222.0,131.5385,131.6376,131.4755,131.4845,4222.0
2020-06-25 13:45:00,145.95,146.08,145.91,146.04,2732.0,131.4845,131.6016,131.4484,131.5656,2732.0
2020-06-25 13:50:00,145.81,145.91,145.76,145.91,1321.0,131.3584,131.4484,131.3133,131.4484,1321.0
2020-06-25 13:55:00,145.94,145.94,145.75,145.79,4129.0,131.4755,131.4755,131.3043,131.3403,4129.0
2020-06-25 14:00:00,145.81,145.81,145.45,145.6,9055.0,131.3584,131.3584,131.034,131.1692,9055.0
2020-06-25 14:05:00,145.64,145.68,145.47,145.51,2900.0,131.2052,131.2412,131.0521,131.0881,2900.0
2020-06-25 14:10:00,145.51,145.63,145.5,145.58,3482.0,131.0881,131.1962,131.0791,131.1512,3482.0
2020-06-25 14:15:00,145.56,145.67,145.45,145.58,6849.0,131.1331,131.2322,131.034,131.1512,6849.0
2020-06-25 14:20:00,145.6,145.6,145.16,145.17,5133.0,131.1692,131.1692,130.7728,130.7818,5133.0
2020-06-25 14:25:00,145.25,145.42,145.25,145.36,5035.0,130.8539,131.007,130.8539,130.953,5035.0
2020-06-25 14:30:00,145.42,145.43,145.09,145.18,5677.0,131.007,131.016,130.7097,130.7908,5677.0
2020-06-25 14:35:00,145.2,145.35,145.14,145.28,3925.0,130.8088,130.9439,130.7548,130.8809,3925.0
2020-06-25 14:40:00,145.29,145.52,145.27,145.46,5983.0,130.8899,131.0971,130.8719,131.043,5983.0
2020-06-25 14:45:00,145.42,145.53,145.39,145.46,2776.0,131.007,131.1061,130.98,131.043,2776.0
2020-06-25 14:50:00,145.44,145.67,145.38,145.64,3420.0,131.025,131.2322,130.971,131.2052,3420.0
2020-06-25 14:55:00,145.63,145.83,145.63,145.72,4008.0,131.1962,131.3764,131.1962,131.2773,4008.0
2020-06-25 15:00:00,145.66,146.21,145.62,146.21,5855.0,131.2232,131.7187,131.1872,131.7187,5855.0
2020-06-25 15:05:00,146.25,146.77,146.25,146.61,11406.0,131.7547,132.2232,131.7547,132.0791,11406.0
2020-06-25 15:10:00,146.56,146.71,146.46,146.66,4200.0,132.034,132.1692,131.9439,132.1241,4200.0
2020-06-25 15:15:00,146.69,146.94,146.69,146.9,6926.0,132.1511,132.3764,132.1511,132.3403,6926.0
2020-06-25 15:20:00,146.89,147.27,146.89,147.18,8718.0,132.3313,132.6737,132.3313,132.5926,8718.0
2020-06-25 15:25:00,147.11,147.38,147.07,147.13,11320.0,132.5295,132.7727,132.4935,132.5475,11320.0
2020-06-25 15:30:00,147.11,147.39,146.92,147.21,12730.0,132.5295,132.7818,132.3583,132.6196,12730.0
2020-06-25 15:35:00,147.18,147.18,146.88,146.95,9169.0,132.5926,132.5926,132.3223,132.3854,9169.0
2020-06-25 15:40:00,146.96,147.23,146.94,147.23,18028.0,132.3944,132.6376,132.3764,132.6376,18028.0
2020-06-25 15:45:00,147.18,147.32,146.99,147.16,17875.0,132.5926,132.7187,132.4214,132.5746,17875.0
2020-06-25 15:50:00,147.16,147.7,147.09,147.69,31895.0,132.5746,133.061,132.5115,133.052,31895.0
2020-06-25 15:55:00,147.69,147.71,147.26,147.46,71787.0,133.052,133.07,132.6646,132.8448,71787.0
2020-06-26 09:30:00,147.26,147.27,146.51,147.21,21905.0,132.6646,132.6737,131.989,132.6196,21905.0
2020-06-26 09:35:00,147.26,147.45,147.09,147.4,4505.0,132.6646,132.8358,132.5115,132.7908,4505.0
2020-06-26 09:40:00,147.14,147.14,146.57,146.57,3995.0,132.5565,132.5565,132.043,132.043,3995.0
2020-06-26 09:45:00,146.4,147.09,146.3,147.07,8563.0,131.8899,132.5115,131.7998,132.4935,8563.0
2020-06-26 09:50:00,147.07,147.18,146.72,146.97,17282.0,132.4935,132.5926,132.1782,132.4034,17282.0
2020-06-26 09:55:00,146.96,147.11,146.66,146.91,8922.0,132.3944,132.5295,132.1241,132.3493,8922.0
2020-06-26 10:00:00,146.89,147.11,146.54,146.54,5201.0,132.3313,132.5295,132.016,132.016,5201.0
2020-06-26 10:05:00,146.57,146.67,146.43,146.43,2700.0,132.043,132.1331,131.9169,131.9169,2700.0
2020-06-26 10:10:00,146.37,146.37,145.9,146.06,10696.0,131.8629,131.8629,131.4394,131.5836,10696.0
2020-06-26 10:15:00,146.06,146.18,145.38,145.49,12922.0,131.5836,131.6917,130.971,131.0701,12922.0
2020-06-26 10:20:00,145.47,145.47,145.1,145.31,4622.0,131.0521,131.0521,130.7187,130.9079,4622.0
2020-06-26 10:25:00,145.61,145.69,145.3,145.6,3990.0,131.1782,131.2502,130.8989,131.1692,3990.0
2020-06-26 10:30:00,145.69,145.81,144.98,145.0,4152.0,131.2502,131.3584,130.6106,130.6286,4152.0
2020-06-26 10:35:00,144.86,145.15,144.81,144.81,9982.0,130.5025,130.7638,130.4575,130.4575,9982.0
2020-06-26 10:40:00,144.82,145.04,144.66,144.91,10562.0,130.4665,130.6647,130.3223,130.5476,10562.0
2020-06-26 10:45:00,144.94,145.09,144.6,144.67,9238.0,130.5746,130.7097,130.2683,130.3313,9238.0
2020-06-26 10:50:00,144.66,145.03,144.36,144.71,4116.0,130.3223,130.6557,130.0521,130.3674,4116.0
2020-06-26 10:55:00,144.62,145.07,144.59,144.87,5846.0,130.2863,130.6917,130.2593,130.5115,5846.0
2020-06-26 11:00:00,144.86,145.29,144.86,145.22,4944.0,130.5025,130.8899,130.5025,130.8268,4944.0
2020-06-26 11:05:00,145.23,145.66,145.21,145.52,6342.0,130.8358,131.2232,130.8178,131.0971,6342.0
2020-06-26 11:10:00,145.52,145.52,145.22,145.36,5563.0,131.0971,131.0971,130.8268,130.953,5563.0
2020-06-26 11:15:00,145.37,145.37,145.1,145.29,6143.0,130.962,130.962,130.7187,130.8899,6143.0
2020-06-26 11:20:00,145.27,145.64,144.96,145.64,18183.0,130.8719,131.2052,130.5926,131.2052,18183.0
2020-06-26 11:25:00,145.59,145.66,145.41,145.49,10884.0,131.1602,131.2232,130.998,131.0701,10884.0
2020-06-26 11:30:00,145.46,145.54,145.31,145.4,12961.0,131.043,131.1151,130.9079,130.989,12961.0
2020-06-26 11:35:00,145.47,145.77,145.43,145.73,3516.0,131.0521,131.3223,131.016,131.2863,3516.0
2020-06-26 11:40:00,145.7,145.78,145.49,145.57,5496.0,131.2593,131.3313,131.0701,131.1421,5496.0
2020-06-26 11:45:00,145.56,145.84,145.49,145.84,4416.0,131.1331,131.3854,131.0701,131.3854,4416.0
2020-06-26 11:50:00,145.83,145.84,145.58,145.6,3498.0,131.3764,131.3854,131.1512,131.1692,3498.0
2020-06-26 11:55:00,145.64,145.99,145.58,145.84,3921.0,131.2052,131.5205,131.1512,131.3854,3921.0
2020-06-26 12:00:00,145.86,145.86,145.59,145.71,6391.0,131.4034,131.4034,131.1602,131.2683,6391.0
2020-06-26 12:05:00,145.75,145.77,145.62,145.65,3575.0,131.3043,131.3223,131.1872,131.2142,3575.0
2020-06-26 12:10:00,145.66,145.85,145.64,145.69,3737.0,131.2232,131.3944,131.2052,131.2502,3737.0
2020-06-26 12:15:00,145.71,145.78,145.31,145.31,5826.0,131.2683,131.3313,130.9079,130.9079,5826.0
2020-06-26 12:20:00,145.29,145.57,145.06,145.54,6956.0,130.8899,131.1421,130.6827,131.1151,6956.0
2020-06-26 12:25:00,145.56,145.86,145.56,145.77,5214.0,131.1331,131.4034,131.1331,131.3223,5214.0
2020-06-26 12:30:00,145.72,146.01,145.67,146.01,13061.0,131.2773,131.5385,131.2322,131.5385,13061.0
2020-06-26 12:35:00,146.01,146.36,145.94,146.31,17960.0,131.5385,131.8538,131.4755,131.8088,17960.0
2020-06-26 12:40:00,146.3,146.31,146.12,146.29,9447.0,131.7998,131.8088,131.6376,131.7908,9447.0
2020-06-26 12:45:00,146.27,146.4,145.95,146.3,12946.0,131.7728,131.8899,131.4845,131.7998,12946.0
2020-06-26 12:50:00,146.25,146.39,146.1,146.36,9954.0,131.7547,131.8809,131.6196,131.8538,9954.0
2020-06-26 12:55:00,146.38,146.53,146.28,146.45,8913.0,131.8719,132.007,131.7818,131.9349,8913.0
2020-06-26 13:00:00,146.47,146.67,146.31,146.35,18683.0,131.9529,132.1331,131.8088,131.8448,18683.0
2020-06-26 13:05:00,146.37,146.68,146.37,146.46,6449.0,131.8629,132.1421,131.8629,131.9439,6449.0
2020-06-26 13:10:00,146.45,146.48,146.08,146.08,5675.0,131.9349,131.9619,131.6016,131.6016,5675.0
2020-06-26 13:15:00,146.1,146.27,146.04,146.13,14481.0,131.6196,131.7728,131.5656,131.6466,14481.0
2020-06-26 13:20:00,146.15,146.32,146.01,146.23,8439.0,131.6647,131.8178,131.5385,131.7367,8439.0
2020-06-26 13:25:00,146.2,146.24,145.97,146.07,5995.0,131.7097,131.7457,131.5025,131.5926,5995.0
2020-06-26 13:30:00,146.09,146.2,146.01,146.14,7159.0,131.6106,131.7097,131.5385,131.6556,7159.0
2020-06-26 13:35:00,146.2,146.28,145.85,146.19,7904.0,131.7097,131.7818,131.3944,131.7007,7904.0
2020-06-26 13:40:00,146.19,146.2,145.85,145.94,6165.0,131.7007,131.7097,131.3944,131.4755,6165.0
2020-06-26 13:45:00,146.02,146.27,145.95,146.15,9697.0,131.5475,131.7728,131.4845,131.6647,9697.0
2020-06-26 13:50:00,146.2,146.21,145.96,146.07,12545.0,131.7097,131.7187,131.4935,131.5926,12545.0
2020-06-26 13:55:00,146.11,146.17,145.95,146.03,7417.0,131.6286,131.6827,131.4845,131.5566,7417.0
2020-06-26 14:00:00,146.01,146.17,145.81,146.09,10922.0,131.5385,131.6827,131.3584,131.6106,10922.0
2020-06-26 14:05:00,146.08,146.2,146.05,146.07,6759.0,131.6016,131.7097,131.5746,131.5926,6759.0
2020-06-26 14:10:00,146.16,146.43,146.16,146.25,8416.0,131.6737,131.9169,131.6737,131.7547,8416.0
2020-06-26 14:15:00,146.23,146.35,146.18,146.2,7640.0,131.7367,131.8448,131.6917,131.7097,7640.0
2020-06-26 14:20:00,146.24,146.31,146.19,146.23,4947.0,131.7457,131.8088,131.7007,131.7367,4947.0
2020-06-26 14:25:00,146.26,146.41,146.2,146.24,51742.0,131.7638,131.8989,131.7097,131.7457,51742.0
2020-06-26 14:30:00,146.27,146.33,145.98,146.19,11608.0,131.7728,131.8268,131.5115,131.7007,11608.0
2020-06-26 14:35:00,146.2,146.23,145.72,145.76,7288.0,131.7097,131.7367,131.2773,131.3133,7288.0
2020-06-26 14:40:00,145.74,145.98,145.63,145.63,8661.0,131.2953,131.5115,131.1962,131.1962,8661.0
2020-06-26 14:45:00,145.61,145.73,145.26,145.39,8499.0,131.1782,131.2863,130.8629,130.98,8499.0
2020-06-26 14:50:00,145.37,145.73,145.37,145.51,4973.0,130.962,131.2863,130.962,131.0881,4973.0
2020-06-26 14:55:00,145.52,145.53,145.35,145.51,6611.0,131.0971,131.1061,130.9439,131.0881,6611.0
2020-06-26 15:00:00,145.48,145.75,145.48,145.51,6548.0,131.0611,131.3043,131.0611,131.0881,6548.0
2020-06-26 15:05:00,145.55,145.64,145.37,145.63,11570.0,131.1241,131.2052,130.962,131.1962,11570.0
2020-06-26 15:10:00,145.61,145.83,145.52,145.83,6116.0,131.1782,131.3764,131.0971,131.3764,6116.0
2020-06-26 15:15:00,145.92,145.96,145.47,145.47,6650.0,131.4575,131.4935,131.0521,131.0521,6650.0
2020-06-26 15:20:00,145.54,145.66,145.39,145.5,9661.0,131.1151,131.2232,130.98,131.0791,9661.0
2020-06-26 15:25:00,145.5,145.82,145.27,145.65,11362.0,131.0791,131.3674,130.8719,131.2142,11362.0
2020-06-26 15:30:00,145.61,145.66,145.3,145.43,13405.0,131.1782,131.2232,130.8989,131.016,13405.0
2020-06-26 15:35:00,145.42,145.42,145.21,145.37,18192.0,131.007,131.007,130.8178,130.962,18192.0
2020-06-26 15:40:00,145.33,145.99,145.26,145.96,22212.0,130.9259,131.5205,130.8629,131.4935,22212.0
2020-06-26 15:45:00,145.96,146.19,145.71,145.71,29877.0,131.4935,131.7007,131.2683,131.2683,29877.0
2020-06-26 15:50:00,145.62,145.72,143.91,144.09,158130.0,131.1872,131.2773,129.6467,129.8088,158130.0
2020-06-26 15:55:00,144.04,145.22,144.04,144.7,210327.0,129.7638,130.8268,129.7638,130.3584,210327.0
2020-06-29 09:30:00,146.26,147.0,145.27,145.32,23548.0,131.7638,132.4304,130.8719,130.9169,23548.0
2020-06-29 09:35:00,145.24,145.54,144.77,144.81,10101.0,130.8448,131.1151,130.4214,130.4575,10101.0
2020-06-29 09:40:00,144.75,144.85,144.29,144.29,11481.0,130.4034,130.4935,129.989,129.989,11481.0
2020-06-29 09:45:00,144.37,144.89,144.23,144.7,9928.0,130.0611,130.5295,129.935,130.3584,9928.0
2020-06-29 09:50:00,144.72,144.9,144.39,144.9,6033.0,130.3764,130.5385,130.0791,130.5385,6033.0
2020-06-29 09:55:00,144.88,145.21,144.88,144.98,6572.0,130.5205,130.8178,130.5205,130.6106,6572.0
2020-06-29 10:00:00,145.11,145.39,145.01,145.22,8069.0,130.7277,130.98,130.6376,130.8268,8069.0
2020-06-29 10:05:00,145.31,145.5,145.17,145.24,6472.0,130.9079,131.0791,130.7818,130.8448,6472.0
2020-06-29 10:10:00,145.27,145.4,144.74,145.3,9173.0,130.8719,130.989,130.3944,130.8989,9173.0
2020-06-29 10:15:00,145.3,145.48,145.27,145.48,4726.0,130.8989,131.0611,130.8719,131.0611,4726.0
2020-06-29 10:20:00,145.47,145.82,145.33,145.75,5000.0,131.0521,131.3674,130.9259,131.3043,5000.0
2020-06-29 10:25:00,145.83,145.92,145.61,145.68,3400.0,131.3764,131.4575,131.1782,131.2412,3400.0
2020-06-29 10:30:00,145.68,145.99,145.68,145.9,3795.0,131.2412,131.5205,131.2412,131.4394,3795.0
2020-06-29 10:35:00,145.85,146.27,145.68,146.27,7574.0,131.3944,131.7728,131.2412,131.7728,7574.0
2020-06-29 10:40:00,146.19,146.19,145.88,145.99,5577.0,131.7007,131.7007,131.4214,131.5205,5577.0
2020-06-29 10:45:00,146.05,146.16,145.89,146.13,4447.0,131.5746,131.6737,131.4304,131.6466,4447.0
2020-06-29 10:50:00,146.05,146.32,146.04,146.08,7317.0,131.5746,131.8178,131.5656,131.6016,7317.0
2020-06-29 10:55:00,146.01,146.23,145.87,146.03,4080.0,131.5385,131.7367,131.4124,131.5566,4080.0
2020-06-29 11:00:00,146.11,146.26,146.06,146.2,2662.0,131.6286,131.7638,131.5836,131.7097,2662.0
2020-06-29 11:05:00,146.09,146.17,145.99,146.16,3600.0,131.6106,131.6827,131.5205,131.6737,3600.0
2020-06-29 11:10:00,146.11,146.18,145.94,145.96,4709.0,131.6286,131.6917,131.4755,131.4935,4709.0
2020-06-29 11:15:00,145.96,146.06,145.77,145.88,5501.0,131.4935,131.5836,131.3223,131.4214,5501.0
2020-06-29 11:20:00,146.06,146.23,145.97,146.23,3008.0,131.5836,131.7367,131.5025,131.7367,3008.0
2020-06-29 11:25:00,146.25,146.44,146.11,146.41,6651.0,131.7547,131.9259,131.6286,131.8989,6651.0
2020-06-29 11:30:00,146.45,146.61,146.3,146.44,4398.0,131.9349,132.0791,131.7998,131.9259,4398.0
2020-06-29 11:35:00,146.51,146.58,146.43,146.54,1320.0,131.989,132.052,131.9169,132.016,1320.0
2020-06-29 11:40:00,146.61,146.69,146.5,146.59,4162.0,132.0791,132.1511,131.98,132.061,4162.0
2020-06-29 11:45:00,146.6,146.69,146.36,146.46,2278.0,132.0701,132.1511,131.8538,131.9439,2278.0
2020-06-29 11:50:00,146.55,146.55,146.39,146.44,3410.0,132.025,132.025,131.8809,131.9259,3410.0
2020-06-29 11:55:00,146.44,146.47,146.2,146.44,3532.0,131.9259,131.9529,131.7097,131.9259,3532.0
2020-06-29 12:00:00,146.47,146.6,146.43,146.44,4129.0,131.9529,132.0701,131.9169,131.9259,4129.0
2020-06-29 12:05:00,146.47,146.53,146.32,146.34,4251.0,131.9529,132.007,131.8178,131.8358,4251.0
2020-06-29 12:10:00,146.38,146.47,146.3,146.38,2754.0,131.8719,131.9529,131.7998,131.8719,2754.0
2020-06-29 12:15:00,146.4,146.7,146.35,146.61,4346.0,131.8899,132.1601,131.8448,132.0791,4346.0
2020-06-29 12:20:00,146.59,146.66,146.58,146.63,1200.0,132.061,132.1241,132.052,132.0971,1200.0
2020-06-29 12:25:00,146.52,146.66,146.5,146.61,4550.0,131.998,132.1241,131.98,132.0791,4550.0
2020-06-29 12:30:00,146.61,146.67,146.61,146.66,2064.0,132.0791,132.1331,132.0791,132.1241,2064.0
2020-06-29 12:35:00,146.76,146.76,146.58,146.59,4366.0,132.2142,132.2142,132.052,132.061,4366.0
2020-06-29 12:40:00,146.58,146.63,146.52,146.63,3100.0,132.052,132.0971,131.998,132.0971,3100.0
2020-06-29 12:45:00,146.63,146.71,146.6,146.66,3604.0,132.0971,132.1692,132.0701,132.1241,3604.0
2020-06-29 12:50:00,146.71,146.72,146.57,146.58,1879.0,132.1692,132.1782,132.043,132.052,1879.0
2020-06-29 12:55:00,146.56,146.56,146.37,146.43,4142.0,132.034,132.034,131.8629,131.9169,4142.0
2020-06-29 13:00:00,146.48,146.48,146.31,146.39,1700.0,131.9619,131.9619,131.8088,131.8809,1700.0
2020-06-29 13:05:00,146.37,146.4,146.16,146.17,5867.0,131.8629,131.8899,131.6737,131.6827,5867.0
2020-06-29 13:10:00,146.18,146.31,146.16,146.22,5151.0,131.6917,131.8088,131.6737,131.7277,5151.0
2020-06-29 13:15:00,146.19,146.19,146.03,146.06,4906.0,131.7007,131.7007,131.5566,131.5836,4906.0
2020-06-29 13:20:00,146.09,146.13,146.02,146.07,4305.0,131.6106,131.6466,131.5475,131.5926,4305.0
2020-06-29 13:25:00,146.1,146.14,145.99,146.14,5027.0,131.6196,131.6556,131.5205,131.6556,5027.0
2020-06-29 13:30:00,146.17,146.24,145.9,145.93,5977.0,131.6827,131.7457,131.4394,131.4665,5977.0
2020-06-29 13:35:00,145.96,146.3,145.95,146.29,6162.0,131.4935,131.7998,131.4845,131.7908,6162.0
2020-06-29 13:40:00,146.33,146.33,146.12,146.13,3499.0,131.8268,131.8268,131.6376,131.6466,3499.0
2020-06-29 13:45:00,146.11,146.33,146.11,146.26,3877.0,131.6286,131.8268,131.6286,131.7638,3877.0
2020-06-29 13:50:00,146.23,146.34,146.2,146.3,4461.0,131.7367,131.8358,131.7097,131.7998,4461.0
2020-06-29 13:55:00,146.32,146.32,146.12,146.19,4423.0,131.8178,131.8178,131.6376,131.7007,4423.0
2020-06-29 14:00:00,146.19,146.42,146.17,146.32,5069.0,131.7007,131.9079,131.6827,131.8178,5069.0
2020-06-29 14:05:00,146.25,146.25,146.01,146.01,4967.0,131.7547,131.7547,131.5385,131.5385,4967.0
2020-06-29 14:10:00,146.02,146.07,145.98,146.04,3549.0,131.5475,131.5926,131.5115,131.5656,3549.0
2020-06-29 14:15:00,146.04,146.21,146.04,146.15,4932.0,131.5656,131.7187,131.5656,131.6647,4932.0
2020-06-29 14:20:00,146.11,146.14,145.96,145.96,2604.0,131.6286,131.6556,131.4935,131.4935,2604.0
2020-06-29 14:25:00,146.04,146.04,145.84,145.9,5424.0,131.5656,131.5656,131.3854,131.4394,5424.0
2020-06-29 14:30:00,145.91,146.01,145.87,145.93,4278.0,131.4484,131.5385,131.4124,131.4665,4278.0
2020-06-29 14:35:00,145.92,145.96,145.87,145.93,4496.0,131.4575,131.4935,131.4124,131.4665,4496.0
2020-06-29 14:40:00,145.93,146.16,145.93,146.11,3689.0,131.4665,131.6737,131.4665,131.6286,3689.0
2020-06-29 14:45:00,146.12,146.14,145.81,145.81,4064.0,131.6376,131.6556,131.3584,131.3584,4064.0
2020-06-29 14:50:00,145.88,145.96,145.74,145.92,3479.0,131.4214,131.4935,131.2953,131.4575,3479.0
2020-06-29 14:55:00,145.91,146.02,145.91,145.95,3247.0,131.4484,131.5475,131.4484,131.4845,3247.0
2020-06-29 15:00:00,145.98,146.04,145.66,145.69,3852.0,131.5115,131.5656,131.2232,131.2502,3852.0
2020-06-29 15:05:00,145.65,145.73,145.61,145.67,2907.0,131.2142,131.2863,131.1782,131.2322,2907.0
2020-06-29 15:10:00,145.7,145.7,145.56,145.56,2943.0,131.2593,131.2593,131.1331,131.1331,2943.0
2020-06-29 15:15:00,145.56,145.68,145.51,145.62,5251.0,131.1331,131.2412,131.0881,131.1872,5251.0
2020-06-29 15:20:00,145.61,145.86,145.61,145.72,4320.0,131.1782,131.4034,131.1782,131.2773,4320.0
2020-06-29 15:25:00,145.78,145.81,145.67,145.69,4512.0,131.3313,131.3584,131.2322,131.2502,4512.0
2020-06-29 15:30:00,145.71,145.89,145.68,145.87,7236.0,131.2683,131.4304,131.2412,131.4124,7236.0
2020-06-29 15:35:00,145.85,145.9,145.78,145.85,4914.0,131.3944,131.4394,131.3313,131.3944,4914.0
2020-06-29 15:40:00,145.84,145.87,145.53,145.62,6609.0,131.3854,131.4124,131.1061,131.1872,6609.0
2020-06-29 15:45:00,145.66,145.8,145.29,145.34,12931.0,131.2232,131.3493,130.8899,130.9349,12931.0
2020-06-29 15:50:00,145.38,145.9,145.37,145.83,36262.0,130.971,131.4394,130.962,131.3764,36262.0
2020-06-29 15:55:00,145.83,146.46,145.71,146.46,65236.0,131.3764,131.9439,131.2683,131.9439,65236.0
2020-06-30 09:30:00,147.45,147.45,146.09,146.77,39537.0,132.8358,132.8358,131.6106,132.2232,39537.0
2020-06-30 09:35:00,146.89,146.94,146.63,146.83,3210.0,132.3313,132.3764,132.0971,132.2773,3210.0
2020-06-30 09:40:00,146.85,146.98,146.57,146.75,8829.0,132.2953,132.4124,132.043,132.2052,8829.0
2020-06-30 09:45:00,146.82,147.1,146.72,146.85,8599.0,132.2683,132.5205,132.1782,132.2953,8599.0
2020-06-30 09:50:00,146.82,146.85,146.54,146.7,3484.0,132.2683,132.2953,132.016,132.1601,3484.0
2020-06-30 09:55:00,146.86,147.17,146.85,147.13,2530.0,132.3043,132.5836,132.2953,132.5475,2530.0
2020-06-30 10:00:00,147.15,147.34,147.01,147.17,3655.0,132.5655,132.7367,132.4394,132.5836,3655.0
2020-06-30 10:05:00,147.11,147.27,146.99,147.11,8881.0,132.5295,132.6737,132.4214,132.5295,8881.0
2020-06-30 10:10:00,147.14,147.3,147.07,147.07,5330.0,132.5565,132.7007,132.4935,132.4935,5330.0
2020-06-30 10:15:00,147.04,147.17,146.93,147.0,2700.0,132.4664,132.5836,132.3673,132.4304,2700.0
2020-06-30 10:20:00,147.04,147.45,146.98,147.4,5523.0,132.4664,132.8358,132.4124,132.7908,5523.0
2020-06-30 10:25:00,147.38,147.46,146.99,147.15,4313.0,132.7727,132.8448,132.4214,132.5655,4313.0
2020-06-30 10:30:00,147.23,147.36,147.23,147.36,2870.0,132.6376,132.7547,132.6376,132.7547,2870.0
2020-06-30 10:35:00,147.35,147.35,147.08,147.13,5019.0,132.7457,132.7457,132.5025,132.5475,5019.0
2020-06-30 10:40:00,147.13,147.55,147.13,147.4,8854.0,132.5475,132.9259,132.5475,132.7908,8854.0
2020-06-30 10:45:00,147.38,147.61,147.34,147.55,6872.0,132.7727,132.98,132.7367,132.9259,6872.0
2020-06-30 10:50:00,147.64,148.08,147.61,147.92,12003.0,133.007,133.4034,132.98,133.2592,12003.0
2020-06-30 10:55:00,147.96,148.19,147.85,148.14,6813.0,133.2953,133.5025,133.1962,133.4574,6813.0
2020-06-30 11:00:00,148.1,148.27,148.04,148.21,5251.0,133.4214,133.5745,133.3673,133.5205,5251.0
2020-06-30 11:05:00,148.28,148.28,148.09,148.19,2788.0,133.5835,133.5835,133.4124,133.5025,2788.0
2020-06-30 11:10:00,148.23,148.28,148.0,148.03,5514.0,133.5385,133.5835,133.3313,133.3583,5514.0
2020-06-30 11:15:00,148.12,148.49,148.12,148.44,8904.0,133.4394,133.7727,133.4394,133.7277,8904.0
2020-06-30 11:20:00,148.49,148.67,148.36,148.39,7541.0,133.7727,133.9349,133.6556,133.6826,7541.0
2020-06-30 11:25:00,148.38,148.43,148.18,148.37,2629.0,133.6736,133.7187,133.4935,133.6646,2629.0
2020-06-30 11:30:00,148.33,148.33,147.94,147.95,5356.0,133.6286,133.6286,133.2772,133.2863,5356.0
2020-06-30 11:35:00,147.92,148.1,147.89,147.96,2639.0,133.2592,133.4214,133.2322,133.2953,2639.0
2020-06-30 11:40:00,147.93,148.04,147.83,148.03,3548.0,133.2682,133.3673,133.1781,133.3583,3548.0
2020-06-30 11:45:00,148.03,148.18,148.01,148.14,3273.0,133.3583,133.4935,133.3403,133.4574,3273.0
2020-06-30 11:50:00,148.11,148.32,148.11,148.3,2496.0,133.4304,133.6196,133.4304,133.6016,2496.0
2020-06-30 11:55:00,148.28,148.32,148.16,148.24,2680.0,133.5835,133.6196,133.4754,133.5475,2680.0
2020-06-30 12:00:00,148.24,148.27,148.06,148.21,2469.0,133.5475,133.5745,133.3854,133.5205,2469.0
2020-06-30 12:05:00,148.18,148.33,148.18,148.29,7031.0,133.4935,133.6286,133.4935,133.5926,7031.0
2020-06-30 12:10:00,148.37,148.56,148.37,148.52,4739.0,133.6646,133.8358,133.6646,133.7998,4739.0
2020-06-30 12:15:00,148.52,148.76,148.52,148.64,5612.0,133.7998,134.016,133.7998,133.9079,5612.0
2020-06-30 12:20:00,148.6,148.65,148.53,148.55,2718.0,133.8718,133.9169,133.8088,133.8268,2718.0
2020-06-30 12:25:00,148.55,148.6,148.47,148.57,2012.0,133.8268,133.8718,133.7547,133.8448,2012.0
2020-06-30 12:30:00,148.57,148.63,148.28,148.4,7949.0,133.8448,133.8989,133.5835,133.6917,7949.0
2020-06-30 12:35:00,148.3,148.48,148.3,148.43,1231.0,133.6016,133.7637,133.6016,133.7187,1231.0
2020-06-30 12:40:00,148.44,148.44,148.22,148.31,4308.0,133.7277,133.7277,133.5295,133.6106,4308.0
2020-06-30 12:45:00,148.33,148.34,148.07,148.2,2798.0,133.6286,133.6376,133.3944,133.5115,2798.0
2020-06-30 12:50:00,148.18,148.26,148.14,148.18,2994.0,133.4935,133.5655,133.4574,133.4935,2994.0
2020-06-30 12:55:00,148.26,148.29,148.1,148.14,3107.0,133.5655,133.5926,133.4214,133.4574,3107.0
2020-06-30 13:00:00,148.09,148.24,148.08,148.19,3194.0,133.4124,133.5475,133.4034,133.5025,3194.0
2020-06-30 13:05:00,148.18,148.35,148.08,148.14,2913.0,133.4935,133.6466,133.4034,133.4574,2913.0
2020-06-30 13:10:00,148.1,148.16,148.04,148.12,2160.0,133.4214,133.4754,133.3673,133.4394,2160.0
2020-06-30 13:15:00,148.15,148.16,147.99,147.99,3075.0,133.4664,133.4754,133.3223,133.3223,3075.0
2020-06-30 13:20:00,148.01,148.17,147.97,148.03,2098.0,133.3403,133.4844,133.3043,133.3583,2098.0
2020-06-30 13:25:00,148.04,148.17,148.03,148.17,1946.0,133.3673,133.4844,133.3583,133.4844,1946.0
2020-06-30 13:30:00,148.15,148.21,147.8,147.81,2975.0,133.4664,133.5205,133.1511,133.1601,2975.0
2020-06-30 13:35:00,147.81,147.85,147.6,147.62,4558.0,133.1601,133.1962,132.9709,132.989,4558.0
2020-06-30 13:40:00,147.62,147.72,147.55,147.59,4124.0,132.989,133.079,132.9259,132.9619,4124.0
2020-06-30 13:45:00,147.58,147.7,147.58,147.7,3780.0,132.9529,133.061,132.9529,133.061,3780.0
2020-06-30 13:50:00,147.67,147.87,147.65,147.87,4670.0,133.034,133.2142,133.016,133.2142,4670.0
2020-06-30 13:55:00,147.93,147.95,147.86,147.86,4390.0,133.2682,133.2863,133.2052,133.2052,4390.0
2020-06-30 14:00:00,147.84,147.84,147.49,147.55,3837.0,133.1872,133.1872,132.8718,132.9259,3837.0
2020-06-30 14:05:00,147.53,147.68,147.53,147.68,5043.0,132.9079,133.043,132.9079,133.043,5043.0
2020-06-30 14:10:00,147.68,147.69,147.41,147.44,4072.0,133.043,133.052,132.7998,132.8268,4072.0
2020-06-30 14:15:00,147.4,147.62,147.4,147.53,6699.0,132.7908,132.989,132.7908,132.9079,6699.0
2020-06-30 14:20:00,147.5,147.57,147.42,147.55,7456.0,132.8809,132.9439,132.8088,132.9259,7456.0
2020-06-30 14:25:00,147.56,147.67,147.47,147.65,9162.0,132.9349,133.034,132.8538,133.016,9162.0
2020-06-30 14:30:00,147.66,147.72,147.52,147.63,6604.0,133.025,133.079,132.8989,132.998,6604.0
2020-06-30 14:35:00,147.66,147.66,147.52,147.55,8213.0,133.025,133.025,132.8989,132.9259,8213.0
2020-06-30 14:40:00,147.55,147.78,147.55,147.78,8759.0,132.9259,133.1331,132.9259,133.1331,8759.0
2020-06-30 14:45:00,147.72,147.74,147.64,147.69,4951.0,133.079,133.0971,133.007,133.052,4951.0
2020-06-30 14:50:00,147.71,147.81,147.68,147.76,4484.0,133.07,133.1601,133.043,133.1151,4484.0
2020-06-30 14:55:00,147.77,147.93,147.75,147.81,7631.0,133.1241,133.2682,133.1061,133.1601,7631.0
2020-06-30 15:00:00,147.78,147.81,147.47,147.56,8097.0,133.1331,133.1601,132.8538,132.9349,8097.0
2020-06-30 15:05:00,147.64,147.67,147.48,147.48,3820.0,133.007,133.034,132.8628,132.8628,3820.0
2020-06-30 15:10:00,147.52,147.71,147.52,147.7,8240.0,132.8989,133.07,132.8989,133.061,8240.0
2020-06-30 15:15:00,147.69,147.85,147.59,147.84,8003.0,133.052,133.1962,132.9619,133.1872,8003.0
2020-06-30 15:20:00,147.82,148.09,147.78,148.0,5962.0,133.1691,133.4124,133.1331,133.3313,5962.0
2020-06-30 15:25:00,148.03,148.14,147.95,147.95,6800.0,133.3583,133.4574,133.2863,133.2863,6800.0
2020-06-30 15:30:00,147.95,148.29,147.9,148.15,18263.0,133.2863,133.5926,133.2412,133.4664,18263.0
2020-06-30 15:35:00,148.18,148.22,148.07,148.14,13878.0,133.4935,133.5295,133.3944,133.4574,13878.0
2020-06-30 15:40:00,148.19,148.26,148.0,148.18,14188.0,133.5025,133.5655,133.3313,133.4935,14188.0
2020-06-30 15:45:00,148.19,148.48,148.07,148.16,24153.0,133.5025,133.7637,133.3944,133.4754,24153.0
2020-06-30 15:50:00,148.21,149.57,148.21,149.46,96028.0,133.5205,134.7457,133.5205,134.6466,96028.0
2020-06-30 15:55:00,149.41,149.41,148.67,148.93,143782.0,134.6015,134.6015,133.9349,134.1691,143782.0
2020-07-01 09:30:00,149.22,150.45,148.63,150.16,34057.0,134.4304,135.5385,133.8989,135.2772,34057.0
2020-07-01 09:35:00,149.86,149.99,149.37,149.73,11278.0,135.0069,135.1241,134.5655,134.8898,11278.0
2020-07-01 09:40:00,149.79,149.79,149.3,149.51,9365.0,134.9439,134.9439,134.5025,134.6916,9365.0
2020-07-01 09:45:00,149.58,149.66,149.21,149.47,9567.0,134.7547,134.8268,134.4214,134.6556,9567.0
2020-07-01 09:50:00,149.54,149.83,149.06,149.24,11846.0,134.7187,134.9799,134.2862,134.4484,11846.0
2020-07-01 09:55:00,149.15,149.15,148.7,148.79,9163.0,134.3673,134.3673,133.9619,134.043,9163.0
2020-07-01 10:00:00,148.92,149.74,148.92,149.17,6941.0,134.1601,134.8988,134.1601,134.3853,6941.0
2020-07-01 10:05:00,149.27,149.77,149.14,149.54,15426.0,134.4754,134.9259,134.3583,134.7187,15426.0
2020-07-01 10:10:00,149.6,149.89,149.58,149.73,8943.0,134.7727,135.034,134.7547,134.8898,8943.0
2020-07-01 10:15:00,149.75,149.78,149.48,149.51,7276.0,134.9079,134.9349,134.6646,134.6916,7276.0
2020-07-01 10:20:00,149.54,149.69,149.3,149.36,4928.0,134.7187,134.8538,134.5025,134.5565,4928.0
2020-07-01 10:25:00,149.43,149.7,149.36,149.53,8053.0,134.6196,134.8628,134.5565,134.7097,8053.0
2020-07-01 10:30:00,149.62,149.93,149.53,149.83,18190.0,134.7907,135.07,134.7097,134.9799,18190.0
2020-07-01 10:35:00,149.82,149.94,149.72,149.88,18932.0,134.9709,135.079,134.8808,135.025,18932.0
2020-07-01 10:40:00,149.91,149.93,149.75,149.81,9469.0,135.052,135.07,134.9079,134.9619,9469.0
2020-07-01 10:45:00,149.82,149.91,149.28,149.28,8722.0,134.9709,135.052,134.4844,134.4844,8722.0
2020-07-01 10:50:00,149.18,149.56,149.16,149.42,3953.0,134.3943,134.7367,134.3763,134.6106,3953.0
2020-07-01 10:55:00,149.34,149.59,149.33,149.55,3757.0,134.5385,134.7637,134.5295,134.7277,3757.0
2020-07-01 11:00:00,149.63,149.63,149.42,149.49,4143.0,134.7997,134.7997,134.6106,134.6736,4143.0
2020-07-01 11:05:00,149.52,149.67,149.47,149.67,7011.0,134.7006,134.8358,134.6556,134.8358,7011.0
2020-07-01 11:10:00,149.69,149.69,149.37,149.52,7544.0,134.8538,134.8538,134.5655,134.7006,7544.0
2020-07-01 11:15:00,149.53,149.53,149.11,149.17,15929.0,134.7097,134.7097,134.3313,134.3853,15929.0
2020-07-01 11:20:00,149.18,149.21,148.95,148.95,4073.0,134.3943,134.4214,134.1871,134.1871,4073.0
2020-07-01 11:25:00,148.99,149.06,148.66,148.66,22610.0,134.2232,134.2862,133.9259,133.9259,22610.0
2020-07-01 11:30:00,148.75,148.91,148.68,148.87,6226.0,134.007,134.1511,133.9439,134.1151,6226.0
2020-07-01 11:35:00,148.91,148.93,148.72,148.74,6123.0,134.1511,134.1691,133.9799,133.998,6123.0
2020-07-01 11:40:00,148.71,148.95,148.65,148.95,3945.0,133.9709,134.1871,133.9169,134.1871,3945.0
2020-07-01 11:45:00,148.97,149.25,148.94,149.22,4070.0,134.2052,134.4574,134.1781,134.4304,4070.0
2020-07-01 11:50:00,149.24,149.24,148.95,149.0,4944.0,134.4484,134.4484,134.1871,134.2322,4944.0
2020-07-01 11:55:00,148.98,149.19,148.94,148.96,6873.0,134.2142,134.4034,134.1781,134.1961,6873.0
2020-07-01 12:00:00,148.92,149.03,148.86,148.95,4877.0,134.1601,134.2592,134.1061,134.1871,4877.0
2020-07-01 12:05:00,148.9,149.1,148.89,149.06,5570.0,134.1421,134.3223,134.1331,134.2862,5570.0
2020-07-01 12:10:00,149.02,149.22,149.0,149.19,4998.0,134.2502,134.4304,134.2322,134.4034,4998.0
2020-07-01 12:15:00,149.23,149.56,149.22,149.48,15077.0,134.4394,134.7367,134.4304,134.6646,15077.0
2020-07-01 12:20:00,149.47,149.54,149.44,149.44,6831.0,134.6556,134.7187,134.6286,134.6286,6831.0
2020-07-01 12:25:00,149.46,149.57,149.41,149.44,7985.0,134.6466,134.7457,134.6015,134.6286,7985.0
2020-07-01 12:30:00,149.43,149.46,149.23,149.43,10542.0,134.6196,134.6466,134.4394,134.6196,10542.0
2020-07-01 12:35:00,149.49,149.64,149.37,149.62,7618.0,134.6736,134.8088,134.5655,134.7907,7618.0
2020-07-01 12:40:00,149.59,149.59,149.49,149.55,4616.0,134.7637,134.7637,134.6736,134.7277,4616.0
2020-07-01 12:45:00,149.55,149.55,149.12,149.28,24628.0,134.7277,134.7277,134.3403,134.4844,24628.0
2020-07-01 12:50:00,149.36,149.36,149.1,149.16,5425.0,134.5565,134.5565,134.3223,134.3763,5425.0
2020-07-01 12:55:00,149.14,149.4,149.14,149.3,2373.0,134.3583,134.5925,134.3583,134.5025,2373.0
2020-07-01 13:00:00,149.32,149.37,149.21,149.33,2954.0,134.5205,134.5655,134.4214,134.5295,2954.0
2020-07-01 13:05:00,149.31,149.32,149.22,149.22,4969.0,134.5115,134.5205,134.4304,134.4304,4969.0
2020-07-01 13:10:00,149.13,149.28,149.13,149.21,4782.0,134.3493,134.4844,134.3493,134.4214,4782.0
2020-07-01 13:15:00,149.21,149.23,149.1,149.19,3534.0,134.4214,134.4394,134.3223,134.4034,3534.0
2020-07-01 13:20:00,149.2,149.34,149.16,149.34,8881.0,134.4124,134.5385,134.3763,134.5385,8881.0
2020-07-01 13:25:00,149.39,149.41,149.29,149.31,3625.0,134.5835,134.6015,134.4934,134.5115,3625.0
2020-07-01 13:30:00,149.32,149.52,149.32,149.46,4754.0,134.5205,134.7006,134.5205,134.6466,4754.0
2020-07-01 13:35:00,149.45,149.51,149.32,149.49,4813.0,134.6376,134.6916,134.5205,134.6736,4813.0
2020-07-01 13:40:00,149.45,149.45,149.19,149.24,5131.0,134.6376,134.6376,134.4034,134.4484,5131.0
2020-07-01 13:45:00,149.27,149.36,149.18,149.29,5726.0,134.4754,134.5565,134.3943,134.4934,5726.0
2020-07-01 13:50:00,149.25,149.42,149.18,149.37,6635.0,134.4574,134.6106,134.3943,134.5655,6635.0
2020-07-01 13:55:00,149.36,149.36,149.2,149.28,5559.0,134.5565,134.5565,134.4124,134.4844,5559.0
2020-07-01 14:00:00,149.3,149.49,149.3,149.46,3537.0,134.5025,134.6736,134.5025,134.6466,3537.0
2020-07-01 14:05:00,149.49,149.57,149.24,149.54,3650.0,134.6736,134.7457,134.4484,134.7187,3650.0
2020-07-01 14:10:00,149.6,149.62,149.41,149.6,4426.0,134.7727,134.7907,134.6015,134.7727,4426.0
2020-07-01 14:15:00,149.65,149.73,149.6,149.72,3510.0,134.8178,134.8898,134.7727,134.8808,3510.0
2020-07-01 14:20:00,149.69,149.75,149.43,149.5,5799.0,134.8538,134.9079,134.6196,134.6826,5799.0
2020-07-01 14:25:00,149.54,149.7,149.49,149.65,7814.0,134.7187,134.8628,134.6736,134.8178,7814.0
2020-07-01 14:30:00,149.72,149.75,149.4,149.4,6090.0,134.8808,134.9079,134.5925,134.5925,6090.0
2020-07-01 14:35:00,149.38,149.43,149.25,149.25,3522.0,134.5745,134.6196,134.4574,134.4574,3522.0
2020-07-01 14:40:00,149.28,149.44,149.28,149.34,4917.0,134.4844,134.6286,134.4844,134.5385,4917.0
2020-07-01 14:45:00,149.35,149.38,149.27,149.32,4716.0,134.5475,134.5745,134.4754,134.5205,4716.0
2020-07-01 14:50:00,149.34,149.44,149.34,149.43,3520.0,134.5385,134.6286,134.5385,134.6196,3520.0
2020-07-01 14:55:00,149.45,149.62,149.45,149.53,5227.0,134.6376,134.7907,134.6376,134.7097,5227.0
2020-07-01 15:00:00,149.55,149.74,149.45,149.74,4804.0,134.7277,134.8988,134.6376,134.8988,4804.0
2020-07-01 15:05:00,149.74,149.75,149.6,149.66,6549.0,134.8988,134.9079,134.7727,134.8268,6549.0
2020-07-01 15:10:00,149.66,149.71,149.49,149.56,4213.0,134.8268,134.8718,134.6736,134.7367,4213.0
2020-07-01 15:15:00,149.61,149.66,149.47,149.66,12294.0,134.7817,134.8268,134.6556,134.8268,12294.0
2020-07-01 15:20:00,149.65,149.91,149.64,149.89,6929.0,134.8178,135.052,134.8088,135.034,6929.0
2020-07-01 15:25:00,149.88,149.99,149.79,149.9,4775.0,135.025,135.1241,134.9439,135.043,4775.0
2020-07-01 15:30:00,149.92,150.14,149.75,150.05,10894.0,135.061,135.2592,134.9079,135.1781,10894.0
2020-07-01 15:35:00,150.07,150.17,149.98,150.02,16713.0,135.1961,135.2862,135.1151,135.1511,16713.0
2020-07-01 15:40:00,150.04,150.07,149.67,149.73,11195.0,135.1691,135.1961,134.8358,134.8898,11195.0
2020-07-01 15:45:00,149.69,150.0,149.68,149.98,17413.0,134.8538,135.1331,134.8448,135.1151,17413.0
2020-07-01 15:50:00,149.94,149.94,149.25,149.3,39235.0,135.079,135.079,134.4574,134.5025,39235.0
2020-07-01 15:55:00,149.32,149.35,148.95,149.05,71259.0,134.5205,134.5475,134.1871,134.2772,71259.0
2020-07-02 09:30:00,150.81,151.78,150.23,151.36,27472.0,135.8628,136.7367,135.3403,136.3583,27472.0
2020-07-02 09:35:00,151.17,151.52,150.71,151.27,9415.0,136.1871,136.5024,135.7727,136.2772,9415.0
2020-07-02 09:40:00,151.6,151.6,151.14,151.34,5212.0,136.5745,136.5745,136.1601,136.3403,5212.0
2020-07-02 09:45:00,151.33,151.47,151.31,151.38,3604.0,136.3313,136.4574,136.3132,136.3763,3604.0
2020-07-02 09:50:00,151.52,151.54,151.26,151.52,7115.0,136.5024,136.5204,136.2682,136.5024,7115.0
2020-07-02 09:55:00,151.44,151.58,151.34,151.42,6430.0,136.4303,136.5565,136.3403,136.4123,6430.0
2020-07-02 10:00:00,151.55,151.62,151.36,151.44,7696.0,136.5294,136.5925,136.3583,136.4303,7696.0
2020-07-02 10:05:00,151.18,151.27,151.01,151.1,10411.0,136.1961,136.2772,136.043,136.124,10411.0
2020-07-02 10:10:00,151.1,151.12,150.87,151.0,6700.0,136.124,136.1421,135.9168,136.034,6700.0
2020-07-02 10:15:00,151.04,151.37,151.04,151.1,13145.0,136.07,136.3673,136.07,136.124,13145.0
2020-07-02 10:20:00,151.1,151.19,150.95,150.96,5015.0,136.124,136.2051,135.9889,135.9979,5015.0
2020-07-02 10:25:00,150.97,151.01,150.67,150.76,7128.0,136.0069,136.043,135.7367,135.8177,7128.0
2020-07-02 10:30:00,150.69,150.83,150.46,150.55,6129.0,135.7547,135.8808,135.5475,135.6286,6129.0
2020-07-02 10:35:00,150.58,151.04,150.56,151.01,8817.0,135.6556,136.07,135.6376,136.043,8817.0
2020-07-02 10:40:00,151.04,151.17,150.96,151.06,9925.0,136.07,136.1871,135.9979,136.088,9925.0
2020-07-02 10:45:00,150.97,151.13,150.7,150.82,9459.0,136.0069,136.1511,135.7637,135.8718,9459.0
2020-07-02 10:50:00,150.88,150.98,150.39,150.58,7605.0,135.9259,136.0159,135.4844,135.6556,7605.0
2020-07-02 10:55:00,150.62,150.62,150.22,150.22,6503.0,135.6916,135.6916,135.3313,135.3313,6503.0
2020-07-02 11:00:00,150.2,150.39,149.95,150.15,7090.0,135.3132,135.4844,135.088,135.2682,7090.0
2020-07-02 11:05:00,150.18,150.35,150.18,150.28,9247.0,135.2952,135.4484,135.2952,135.3853,9247.0
2020-07-02 11:10:00,150.27,150.34,150.06,150.1,9038.0,135.3763,135.4394,135.1871,135.2232,9038.0
2020-07-02 11:15:00,150.13,150.44,149.99,150.43,7928.0,135.2502,135.5295,135.1241,135.5205,7928.0
2020-07-02 11:20:00,150.57,150.9,150.47,150.9,9018.0,135.6466,135.9439,135.5565,135.9439,9018.0
2020-07-02 11:25:00,150.83,150.86,150.41,150.55,11248.0,135.8808,135.9078,135.5024,135.6286,11248.0
2020-07-02 11:30:00,150.55,150.92,150.54,150.9,8416.0,135.6286,135.9619,135.6196,135.9439,8416.0
2020-07-02 11:35:00,150.92,151.0,150.83,150.84,3790.0,135.9619,136.034,135.8808,135.8898,3790.0
2020-07-02 11:40:00,150.81,151.06,150.78,151.01,13384.0,135.8628,136.088,135.8358,136.043,13384.0
2020-07-02 11:45:00,150.99,151.14,150.97,151.06,5255.0,136.025,136.1601,136.0069,136.088,5255.0
2020-07-02 11:50:00,151.05,151.05,150.85,150.97,3434.0,136.079,136.079,135.8988,136.0069,3434.0
2020-07-02 11:55:00,151.01,151.18,150.97,151.18,2927.0,136.043,136.1961,136.0069,136.1961,2927.0
2020-07-02 12:00:00,151.22,151.28,150.99,151.03,3500.0,136.2322,136.2862,136.025,136.061,3500.0
2020-07-02 12:05:00,151.06,151.12,150.82,150.82,2643.0,136.088,136.1421,135.8718,135.8718,2643.0
2020-07-02 12:10:00,150.95,151.17,150.89,151.11,3400.0,135.9889,136.1871,135.9349,136.1331,3400.0
2020-07-02 12:15:00,151.04,151.08,150.81,150.99,6600.0,136.07,136.106,135.8628,136.025,6600.0
2020-07-02 12:20:00,150.99,150.99,150.82,150.84,4333.0,136.025,136.025,135.8718,135.8898,4333.0
2020-07-02 12:25:00,150.85,150.98,150.84,150.92,2970.0,135.8988,136.0159,135.8898,135.9619,2970.0
2020-07-02 12:30:00,150.97,150.98,150.79,150.88,3296.0,136.0069,136.0159,135.8448,135.9259,3296.0
2020-07-02 12:35:00,150.89,151.03,150.8,150.92,4903.0,135.9349,136.061,135.8538,135.9619,4903.0
2020-07-02 12:40:00,151.0,151.07,150.82,151.01,4644.0,136.034,136.097,135.8718,136.043,4644.0
2020-07-02 12:45:00,151.0,151.0,150.93,150.96,2295.0,136.034,136.034,135.9709,135.9979,2295.0
2020-07-02 12:50:00,150.93,151.06,150.92,151.01,1950.0,135.9709,136.088,135.9619,136.043,1950.0
2020-07-02 12:55:00,151.06,151.21,151.02,151.21,2846.0,136.088,136.2231,136.052,136.2231,2846.0
2020-07-02 13:00:00,151.17,151.34,151.14,151.28,4177.0,136.1871,136.3403,136.1601,136.2862,4177.0
2020-07-02 13:05:00,151.31,151.45,151.29,151.35,2231.0,136.3132,136.4394,136.2952,136.3493,2231.0
2020-07-02 13:10:00,151.31,151.38,151.25,151.31,6420.0,136.3132,136.3763,136.2592,136.3132,6420.0
2020-07-02 13:15:00,151.31,151.38,151.21,151.24,4132.0,136.3132,136.3763,136.2231,136.2502,4132.0
2020-07-02 13:20:00,151.24,151.29,151.14,151.29,5120.0,136.2502,136.2952,136.1601,136.2952,5120.0
2020-07-02 13:25:00,151.32,151.34,151.2,151.29,3815.0,136.3222,136.3403,136.2141,136.2952,3815.0
2020-07-02 13:30:00,151.34,151.43,151.32,151.37,3213.0,136.3403,136.4213,136.3222,136.3673,3213.0
2020-07-02 13:35:00,151.4,151.51,151.39,151.49,6719.0,136.3943,136.4934,136.3853,136.4754,6719.0
2020-07-02 13:40:00,151.54,151.88,151.46,151.83,8630.0,136.5204,136.8267,136.4484,136.7817,8630.0
2020-07-02 13:45:00,151.81,151.98,151.79,151.98,7025.0,136.7637,136.9168,136.7457,136.9168,7025.0
2020-07-02 13:50:00,151.98,152.13,151.93,152.08,8827.0,136.9168,137.052,136.8718,137.0069,8827.0
2020-07-02 13:55:00,152.07,152.07,151.77,151.83,4916.0,136.9979,136.9979,136.7276,136.7817,4916.0
2020-07-02 14:00:00,151.84,151.91,151.74,151.78,8772.0,136.7907,136.8538,136.7006,136.7367,8772.0
2020-07-02 14:05:00,151.81,151.9,151.73,151.79,8786.0,136.7637,136.8448,136.6916,136.7457,8786.0
2020-07-02 14:10:00,151.78,151.85,151.71,151.73,5490.0,136.7367,136.7997,136.6736,136.6916,5490.0
2020-07-02 14:15:00,151.72,151.82,151.61,151.82,2700.0,136.6826,136.7727,136.5835,136.7727,2700.0
2020-07-02 14:20:00,151.76,151.82,151.66,151.8,6213.0,136.7186,136.7727,136.6285,136.7547,6213.0
2020-07-02 14:25:00,151.79,151.89,151.76,151.82,3502.0,136.7457,136.8357,136.7186,136.7727,3502.0
2020-07-02 14:30:00,151.84,152.0,151.84,151.96,4431.0,136.7907,136.9348,136.7907,136.8988,4431.0
2020-07-02 14:35:00,151.97,152.09,151.93,152.03,4238.0,136.9078,137.0159,136.8718,136.9619,4238.0
2020-07-02 14:40:00,152.07,152.07,151.82,151.9,4135.0,136.9979,136.9979,136.7727,136.8448,4135.0
2020-07-02 14:45:00,151.88,151.91,151.77,151.89,6267.0,136.8267,136.8538,136.7276,136.8357,6267.0
2020-07-02 14:50:00,151.89,151.96,151.79,151.8,4393.0,136.8357,136.8988,136.7457,136.7547,4393.0
2020-07-02 14:55:00,151.85,151.89,151.69,151.75,7697.0,136.7997,136.8357,136.6556,136.7096,7697.0
2020-07-02 15:00:00,151.73,151.81,151.51,151.53,4997.0,136.6916,136.7637,136.4934,136.5114,4997.0
2020-07-02 15:05:00,151.55,151.63,151.48,151.49,6332.0,136.5294,136.6015,136.4664,136.4754,6332.0
2020-07-02 15:10:00,151.47,151.5,151.33,151.4,6174.0,136.4574,136.4844,136.3313,136.3943,6174.0
2020-07-02 15:15:00,151.44,151.49,151.36,151.43,6386.0,136.4303,136.4754,136.3583,136.4213,6386.0
2020-07-02 15:20:00,151.4,151.62,151.39,151.48,7135.0,136.3943,136.5925,136.3853,136.4664,7135.0
2020-07-02 15:25:00,151.49,151.49,151.33,151.39,6809.0,136.4754,136.4754,136.3313,136.3853,6809.0
2020-07-02 15:30:00,151.37,151.52,151.29,151.44,8698.0,136.3673,136.5024,136.2952,136.4303,8698.0
2020-07-02 15:35:00,151.39,151.55,151.39,151.44,10336.0,136.3853,136.5294,136.3853,136.4303,10336.0
2020-07-02 15:40:00,151.47,151.48,151.12,151.2,11535.0,136.4574,136.4664,136.1421,136.2141,11535.0
2020-07-02 15:45:00,151.15,151.17,150.88,151.09,18763.0,136.1691,136.1871,135.9259,136.115,18763.0
2020-07-02 15:50:00,151.05,151.05,150.27,150.27,38002.0,136.079,136.079,135.3763,135.3763,38002.0
2020-07-02 15:55:00,150.3,150.63,150.19,150.56,86499.0,135.4033,135.7006,135.3042,135.6376,86499.0
2020-07-06 09:30:00,152.44,152.66,152.31,152.51,24285.0,137.3312,137.5294,137.2141,137.3943,24285.0
2020-07-06 09:35:00,152.49,152.49,151.7,151.85,26946.0,137.3763,137.3763,136.6646,136.7997,26946.0
2020-07-06 09:40:00,151.81,151.89,151.53,151.53,4134.0,136.7637,136.8357,136.5114,136.5114,4134.0
2020-07-06 09:45:00,151.66,151.94,151.4,151.48,10408.0,136.6285,136.8808,136.3943,136.4664,10408.0
2020-07-06 09:50:00,151.48,151.86,151.48,151.65,4024.0,136.4664,136.8087,136.4664,136.6195,4024.0
2020-07-06 09:55:00,151.61,152.06,151.61,151.85,9620.0,136.5835,136.9889,136.5835,136.7997,9620.0
2020-07-06 10:00:00,151.89,152.11,151.54,151.63,3800.0,136.8357,137.0339,136.5204,136.6015,3800.0
2020-07-06 10:05:00,151.62,151.64,151.28,151.4,12835.0,136.5925,136.6105,136.2862,136.3943,12835.0
2020-07-06 10:10:00,151.41,151.64,151.29,151.39,10149.0,136.4033,136.6105,136.2952,136.3853,10149.0
2020-07-06 10:15:00,151.44,151.8,151.4,151.72,5768.0,136.4303,136.7547,136.3943,136.6826,5768.0
2020-07-06 10:20:00,151.74,151.74,151.35,151.35,9029.0,136.7006,136.7006,136.3493,136.3493,9029.0
2020-07-06 10:25:00,151.37,151.43,151.14,151.33,6850.0,136.3673,136.4213,136.1601,136.3313,6850.0
2020-07-06 10:30:00,151.33,151.53,151.25,151.37,3351.0,136.3313,136.5114,136.2592,136.3673,3351.0
2020-07-06 10:35:00,151.38,151.44,151.25,151.32,7180.0,136.3763,136.4303,136.2592,136.3222,7180.0
2020-07-06 10:40:00,151.34,151.5,151.16,151.28,7175.0,136.3403,136.4844,136.1781,136.2862,7175.0
2020-07-06 10:45:00,151.33,151.41,151.23,151.39,5451.0,136.3313,136.4033,136.2412,136.3853,5451.0
2020-07-06 10:50:00,151.36,151.46,151.27,151.46,4345.0,136.3583,136.4484,136.2772,136.4484,4345.0
2020-07-06 10:55:00,151.43,151.44,151.29,151.37,7881.0,136.4213,136.4303,136.2952,136.3673,7881.0
2020-07-06 11:00:00,151.38,151.38,151.03,151.08,6049.0,136.3763,136.3763,136.061,136.106,6049.0
2020-07-06 11:05:00,151.06,151.08,150.87,150.92,7708.0,136.088,136.106,135.9168,135.9619,7708.0
2020-07-06 11:10:00,150.92,151.17,150.81,151.04,8677.0,135.9619,136.1871,135.8628,136.07,8677.0
2020-07-06 11:15:00,151.0,151.44,151.0,151.44,6680.0,136.034,136.4303,136.034,136.4303,6680.0
2020-07-06 11:20:00,151.43,151.44,151.15,151.21,5585.0,136.4213,136.4303,136.1691,136.2231,5585.0
2020-07-06 11:25:00,151.21,151.31,151.11,151.3,10163.0,136.2231,136.3132,136.1331,136.3042,10163.0
2020-07-06 11:30:00,151.33,151.33,151.1,151.18,4157.0,136.3313,136.3313,136.124,136.1961,4157.0
2020-07-06 11:35:00,151.24,151.5,151.23,151.45,5506.0,136.2502,136.4844,136.2412,136.4394,5506.0
2020-07-06 11:40:00,151.44,151.49,151.14,151.17,3686.0,136.4303,136.4754,136.1601,136.1871,3686.0
2020-07-06 11:45:00,151.2,151.35,151.2,151.34,11347.0,136.2141,136.3493,136.2141,136.3403,11347.0
2020-07-06 11:50:00,151.34,151.36,151.07,151.09,17086.0,136.3403,136.3583,136.097,136.115,17086.0
2020-07-06 11:55:00,151.09,151.12,150.96,151.08,17919.0,136.115,136.1421,135.9979,136.106,17919.0
2020-07-06 12:00:00,151.08,151.09,150.96,151.06,10908.0,136.106,136.115,135.9979,136.088,10908.0
2020-07-06 12:05:00,151.04,151.04,150.82,150.96,16083.0,136.07,136.07,135.8718,135.9979,16083.0
2020-07-06 12:10:00,150.93,150.96,150.73,150.78,5408.0,135.9709,135.9979,135.7907,135.8358,5408.0
2020-07-06 12:15:00,150.75,150.82,150.56,150.62,5735.0,135.8087,135.8718,135.6376,135.6916,5735.0
2020-07-06 12:20:00,150.6,150.91,150.58,150.91,10374.0,135.6736,135.9529,135.6556,135.9529,10374.0
2020-07-06 12:25:00,150.88,150.99,150.85,150.99,11261.0,135.9259,136.025,135.8988,136.025,11261.0
2020-07-06 12:30:00,150.97,151.03,150.85,150.86,8838.0,136.0069,136.061,135.8988,135.9078,8838.0
2020-07-06 12:35:00,150.87,150.94,150.76,150.88,5923.0,135.9168,135.9799,135.8177,135.9259,5923.0
2020-07-06 12:40:00,150.83,150.94,150.81,150.91,8940.0,135.8808,135.9799,135.8628,135.9529,8940.0
2020-07-06 12:45:00,150.93,151.06,150.91,150.99,6036.0,135.9709,136.088,135.9529,136.025,6036.0
2020-07-06 12:50:00,150.97,151.02,150.88,150.97,6066.0,136.0069,136.052,135.9259,136.0069,6066.0
2020-07-06 12:55:00,150.97,151.09,150.91,151.0,7456.0,136.0069,136.115,135.9529,136.034,7456.0
2020-07-06 13:00:00,151.01,151.04,150.92,151.01,6973.0,136.043,136.07,135.9619,136.043,6973.0
2020-07-06 13:05:00,150.98,151.02,150.87,150.94,12893.0,136.0159,136.052,135.9168,135.9799,12893.0
2020-07-06 13:10:00,150.97,150.98,150.68,150.7,4343.0,136.0069,136.0159,135.7457,135.7637,4343.0
2020-07-06 13:15:00,150.69,150.95,150.69,150.87,11093.0,135.7547,135.9889,135.7547,135.9168,11093.0
2020-07-06 13:20:00,150.88,151.07,150.85,150.89,8230.0,135.9259,136.097,135.8988,135.9349,8230.0
2020-07-06 13:25:00,150.91,151.1,150.91,151.1,3675.0,135.9529,136.124,135.9529,136.124,3675.0
2020-07-06 13:30:00,151.1,151.19,151.09,151.14,7030.0,136.124,136.2051,136.115,136.1601,7030.0
2020-07-06 13:35:00,151.15,151.19,151.1,151.15,5046.0,136.1691,136.2051,136.124,136.1691,5046.0
2020-07-06 13:40:00,151.12,151.2,151.05,151.14,7776.0,136.1421,136.2141,136.079,136.1601,7776.0
2020-07-06 13:45:00,151.15,151.22,151.14,151.14,4159.0,136.1691,136.2322,136.1601,136.1601,4159.0
2020-07-06 13:50:00,151.16,151.18,151.1,151.11,4328.0,136.1781,136.1961,136.124,136.1331,4328.0
2020-07-06 13:55:00,151.12,151.16,151.06,151.09,3672.0,136.1421,136.1781,136.088,136.115,3672.0
2020-07-06 14:00:00,151.05,151.07,150.81,150.93,8552.0,136.079,136.097,135.8628,135.9709,8552.0
2020-07-06 14:05:00,150.87,150.91,150.77,150.87,4299.0,135.9168,135.9529,135.8268,135.9168,4299.0
2020-07-06 14:10:00,150.89,151.03,150.88,151.02,10775.0,135.9349,136.061,135.9259,136.052,10775.0
2020-07-06 14:15:00,151.05,151.08,150.86,150.86,10268.0,136.079,136.106,135.9078,135.9078,10268.0
2020-07-06 14:20:00,150.87,150.99,150.71,150.92,7597.0,135.9168,136.025,135.7727,135.9619,7597.0
2020-07-06 14:25:00,150.91,150.96,150.84,150.96,4630.0,135.9529,135.9979,135.8898,135.9979,4630.0
2020-07-06 14:30:00,150.94,150.94,150.81,150.9,7862.0,135.9799,135.9799,135.8628,135.9439,7862.0
2020-07-06 14:35:00,150.92,151.06,150.89,151.06,8418.0,135.9619,136.088,135.9349,136.088,8418.0
2020-07-06 14:40:00,151.06,151.06,150.71,150.72,6285.0,136.088,136.088,135.7727,135.7817,6285.0
2020-07-06 14:45:00,150.74,150.81,150.62,150.64,3920.0,135.7997,135.8628,135.6916,135.7096,3920.0
2020-07-06 14:50:00,150.6,150.68,150.5,150.55,7529.0,135.6736,135.7457,135.5835,135.6286,7529.0
2020-07-06 14:55:00,150.53,150.54,150.36,150.41,3958.0,135.6105,135.6196,135.4574,135.5024,3958.0
2020-07-06 15:00:00,150.33,150.51,150.24,150.26,5543.0,135.4304,135.5925,135.3493,135.3673,5543.0
2020-07-06 15:05:00,150.25,150.3,150.06,150.23,8116.0,135.3583,135.4033,135.1871,135.3403,8116.0
2020-07-06 15:10:00,150.22,150.43,150.18,150.22,4769.0,135.3313,135.5205,135.2952,135.3313,4769.0
2020-07-06 15:15:00,150.22,150.23,150.06,150.19,4209.0,135.3313,135.3403,135.1871,135.3042,4209.0
2020-07-06 15:20:00,150.19,150.38,150.17,150.29,6318.0,135.3042,135.4754,135.2862,135.3943,6318.0
2020-07-06 15:25:00,150.26,150.46,150.26,150.44,4220.0,135.3673,135.5475,135.3673,135.5295,4220.0
2020-07-06 15:30:00,150.45,150.49,150.27,150.35,10019.0,135.5385,135.5745,135.3763,135.4484,10019.0
2020-07-06 15:35:00,150.43,150.5,150.2,150.21,8915.0,135.5205,135.5835,135.3132,135.3223,8915.0
2020-07-06 15:40:00,150.24,150.44,150.22,150.39,9590.0,135.3493,135.5295,135.3313,135.4844,9590.0
2020-07-06 15:45:00,150.4,150.69,150.33,150.69,12496.0,135.4934,135.7547,135.4304,135.7547,12496.0
2020-07-06 15:50:00,150.76,150.76,150.43,150.66,44024.0,135.8177,135.8177,135.5205,135.7277,44024.0
2020-07-06 15:55:00,150.67,150.93,150.45,150.71,63692.0,135.7367,135.9709,135.5385,135.7727,63692.0
2020-07-07 09:30:00,149.98,150.68,149.0,150.24,20423.0,135.1151,135.7457,134.2322,135.3493,20423.0
2020-07-07 09:35:00,150.4,150.45,150.1,150.18,7664.0,135.4934,135.5385,135.2232,135.2952,7664.0
2020-07-07 09:40:00,150.27,150.53,150.14,150.51,12391.0,135.3763,135.6105,135.2592,135.5925,12391.0
2020-07-07 09:45:00,150.54,150.82,150.38,150.68,10653.0,135.6196,135.8718,135.4754,135.7457,10653.0
2020-07-07 09:50:00,150.57,150.85,150.55,150.67,6026.0,135.6466,135.8988,135.6286,135.7367,6026.0
2020-07-07 09:55:00,150.68,150.99,150.46,150.46,5500.0,135.7457,136.025,135.5475,135.5475,5500.0
2020-07-07 10:00:00,150.56,150.79,150.49,150.67,7177.0,135.6376,135.8448,135.5745,135.7367,7177.0
2020-07-07 10:05:00,150.62,150.62,150.35,150.43,14194.0,135.6916,135.6916,135.4484,135.5205,14194.0
2020-07-07 10:10:00,150.37,150.45,150.12,150.32,9019.0,135.4664,135.5385,135.2412,135.4214,9019.0
2020-07-07 10:15:00,150.28,150.29,149.98,150.1,10981.0,135.3853,135.3943,135.1151,135.2232,10981.0
2020-07-07 10:20:00,150.13,150.28,149.92,150.24,7065.0,135.2502,135.3853,135.061,135.3493,7065.0
2020-07-07 10:25:00,150.24,150.24,150.03,150.21,7027.0,135.3493,135.3493,135.1601,135.3223,7027.0
2020-07-07 10:30:00,150.17,150.17,149.74,149.85,7144.0,135.2862,135.2862,134.8988,134.9979,7144.0
2020-07-07 10:35:00,149.9,150.08,149.89,149.99,9907.0,135.043,135.2051,135.034,135.1241,9907.0
2020-07-07 10:40:00,149.91,149.98,149.8,149.86,5623.0,135.052,135.1151,134.9529,135.0069,5623.0
2020-07-07 10:45:00,149.8,149.87,149.58,149.87,13668.0,134.9529,135.016,134.7547,135.016,13668.0
2020-07-07 10:50:00,149.9,150.03,149.8,150.03,9274.0,135.043,135.1601,134.9529,135.1601,9274.0
2020-07-07 10:55:00,150.03,150.14,149.97,150.14,5472.0,135.1601,135.2592,135.106,135.2592,5472.0
2020-07-07 11:00:00,150.22,150.22,149.94,150.1,10044.0,135.3313,135.3313,135.079,135.2232,10044.0
2020-07-07 11:05:00,150.17,150.2,149.81,149.92,7267.0,135.2862,135.3132,134.9619,135.061,7267.0
2020-07-07 11:10:00,149.94,150.17,149.87,149.9,8810.0,135.079,135.2862,135.016,135.043,8810.0
2020-07-07 11:15:00,149.94,150.25,149.94,150.25,8716.0,135.079,135.3583,135.079,135.3583,8716.0
2020-07-07 11:20:00,150.32,150.42,150.27,150.32,6777.0,135.4214,135.5114,135.3763,135.4214,6777.0
2020-07-07 11:25:00,150.31,150.31,150.03,150.05,7533.0,135.4123,135.4123,135.1601,135.1781,7533.0
2020-07-07 11:30:00,150.03,150.15,149.83,149.83,6799.0,135.1601,135.2682,134.9799,134.9799,6799.0
2020-07-07 11:35:00,149.85,149.94,149.79,149.91,4054.0,134.9979,135.079,134.9439,135.052,4054.0
2020-07-07 11:40:00,149.9,149.9,149.65,149.67,4415.0,135.043,135.043,134.8178,134.8358,4415.0
2020-07-07 11:45:00,149.7,149.73,149.5,149.7,5899.0,134.8628,134.8898,134.6826,134.8628,5899.0
2020-07-07 11:50:00,149.73,149.8,149.63,149.63,4426.0,134.8898,134.9529,134.7997,134.7997,4426.0
2020-07-07 11:55:00,149.57,149.61,149.28,149.33,17538.0,134.7457,134.7817,134.4844,134.5295,17538.0
2020-07-07 12:00:00,149.31,149.63,149.31,149.46,9432.0,134.5115,134.7997,134.5115,134.6466,9432.0
2020-07-07 12:05:00,149.41,149.46,149.21,149.21,6196.0,134.6015,134.6466,134.4214,134.4214,6196.0
2020-07-07 12:10:00,149.23,149.31,149.04,149.08,17550.0,134.4394,134.5115,134.2682,134.3043,17550.0
2020-07-07 12:15:00,149.12,149.32,149.09,149.18,14662.0,134.3403,134.5205,134.3133,134.3943,14662.0
2020-07-07 12:20:00,149.17,149.22,149.04,149.05,7440.0,134.3853,134.4304,134.2682,134.2772,7440.0
2020-07-07 12:25:00,149.03,149.2,149.02,149.14,3869.0,134.2592,134.4124,134.2502,134.3583,3869.0
2020-07-07 12:30:00,149.14,149.38,149.08,149.37,4156.0,134.3583,134.5745,134.3043,134.5655,4156.0
2020-07-07 12:35:00,149.42,149.46,149.24,149.26,5000.0,134.6106,134.6466,134.4484,134.4664,5000.0
2020-07-07 12:40:00,149.23,149.29,149.13,149.15,2612.0,134.4394,134.4934,134.3493,134.3673,2612.0
2020-07-07 12:45:00,149.19,149.24,149.03,149.1,12008.0,134.4034,134.4484,134.2592,134.3223,12008.0
2020-07-07 12:50:00,149.07,149.16,148.89,149.16,3709.0,134.2952,134.3763,134.1331,134.3763,3709.0
2020-07-07 12:55:00,149.22,149.27,149.13,149.27,2858.0,134.4304,134.4754,134.3493,134.4754,2858.0
2020-07-07 13:00:00,149.25,149.37,149.15,149.15,3076.0,134.4574,134.5655,134.3673,134.3673,3076.0
2020-07-07 13:05:00,149.08,149.08,148.92,148.99,5488.0,134.3043,134.3043,134.1601,134.2232,5488.0
2020-07-07 13:10:00,148.93,148.93,148.76,148.78,5371.0,134.1691,134.1691,134.016,134.034,5371.0
2020-07-07 13:15:00,148.78,148.86,148.71,148.71,3638.0,134.034,134.1061,133.9709,133.9709,3638.0
2020-07-07 13:20:00,148.71,148.73,148.6,148.7,2475.0,133.9709,133.9889,133.8718,133.9619,2475.0
2020-07-07 13:25:00,148.74,148.85,148.57,148.79,4346.0,133.998,134.0971,133.8448,134.043,4346.0
2020-07-07 13:30:00,148.76,148.87,148.72,148.87,5379.0,134.016,134.1151,133.9799,134.1151,5379.0
2020-07-07 13:35:00,148.86,148.86,148.69,148.69,2093.0,134.1061,134.1061,133.9529,133.9529,2093.0
2020-07-07 13:40:00,148.62,148.78,148.58,148.78,4179.0,133.8898,134.034,133.8538,134.034,4179.0
2020-07-07 13:45:00,148.81,148.81,148.7,148.75,2278.0,134.061,134.061,133.9619,134.007,2278.0
2020-07-07 13:50:00,148.72,148.75,148.52,148.54,3030.0,133.9799,134.007,133.7998,133.8178,3030.0
2020-07-07 13:55:00,148.57,148.81,148.56,148.81,4377.0,133.8448,134.061,133.8358,134.061,4377.0
2020-07-07 14:00:00,148.67,148.77,148.5,148.51,7504.0,133.9349,134.025,133.7817,133.7908,7504.0
2020-07-07 14:05:00,148.54,148.54,148.39,148.48,8583.0,133.8178,133.8178,133.6826,133.7637,8583.0
2020-07-07 14:10:00,148.46,148.6,148.43,148.59,3370.0,133.7457,133.8718,133.7187,133.8628,3370.0
2020-07-07 14:15:00,148.58,148.61,148.51,148.56,6343.0,133.8538,133.8808,133.7908,133.8358,6343.0
2020-07-07 14:20:00,148.53,148.59,148.46,148.55,2159.0,133.8088,133.8628,133.7457,133.8268,2159.0
2020-07-07 14:25:00,148.58,148.6,148.43,148.47,7149.0,133.8538,133.8718,133.7187,133.7547,7149.0
2020-07-07 14:30:00,148.46,148.47,148.25,148.44,8700.0,133.7457,133.7547,133.5565,133.7277,8700.0
2020-07-07 14:35:00,148.4,148.41,148.22,148.24,3075.0,133.6917,133.7007,133.5295,133.5475,3075.0
2020-07-07 14:40:00,148.24,148.43,148.24,148.43,5237.0,133.5475,133.7187,133.5475,133.7187,5237.0
2020-07-07 14:45:00,148.37,148.42,148.16,148.21,5531.0,133.6646,133.7097,133.4754,133.5205,5531.0
2020-07-07 14:50:00,148.2,148.29,148.12,148.25,4642.0,133.5115,133.5926,133.4394,133.5565,4642.0
2020-07-07 14:55:00,148.21,148.36,148.2,148.25,3931.0,133.5205,133.6556,133.5115,133.5565,3931.0
2020-07-07 15:00:00,148.27,148.33,147.87,148.06,9440.0,133.5745,133.6286,133.2142,133.3854,9440.0
2020-07-07 15:05:00,148.08,148.23,147.98,148.05,5220.0,133.4034,133.5385,133.3133,133.3763,5220.0
2020-07-07 15:10:00,148.06,148.13,147.91,147.95,6279.0,133.3854,133.4484,133.2502,133.2863,6279.0
2020-07-07 15:15:00,147.93,148.09,147.82,147.94,8134.0,133.2682,133.4124,133.1691,133.2772,8134.0
2020-07-07 15:20:00,147.97,148.09,147.89,148.05,7169.0,133.3043,133.4124,133.2322,133.3763,7169.0
2020-07-07 15:25:00,148.05,148.06,147.83,147.86,5065.0,133.3763,133.3854,133.1781,133.2052,5065.0
2020-07-07 15:30:00,147.89,147.92,147.64,147.87,10410.0,133.2322,133.2592,133.007,133.2142,10410.0
2020-07-07 15:35:00,147.85,147.85,147.51,147.51,7102.0,133.1962,133.1962,132.8899,132.8899,7102.0
2020-07-07 15:40:00,147.51,147.57,147.37,147.42,8278.0,132.8899,132.9439,132.7637,132.8088,8278.0
2020-07-07 15:45:00,147.41,147.43,147.25,147.38,14131.0,132.7998,132.8178,132.6556,132.7727,14131.0
2020-07-07 15:50:00,147.29,147.32,146.81,146.84,51844.0,132.6917,132.7187,132.2592,132.2863,51844.0
2020-07-07 15:55:00,146.84,147.13,146.71,146.88,100199.0,132.2863,132.5475,132.1692,132.3223,100199.0
2020-07-08 09:30:00,147.0,147.64,146.89,147.62,33910.0,132.4304,133.007,132.3313,132.989,33910.0
2020-07-08 09:35:00,147.49,147.71,147.2,147.67,9744.0,132.8718,133.07,132.6106,133.034,9744.0
2020-07-08 09:40:00,147.7,147.84,147.54,147.58,6678.0,133.061,133.1872,132.9169,132.9529,6678.0
2020-07-08 09:45:00,147.74,147.88,147.61,147.7,7200.0,133.0971,133.2232,132.98,133.061,7200.0
2020-07-08 09:50:00,147.72,148.02,147.66,147.72,12045.0,133.079,133.3493,133.025,133.079,12045.0
2020-07-08 09:55:00,147.71,147.96,147.7,147.85,5920.0,133.07,133.2953,133.061,133.1962,5920.0
2020-07-08 10:00:00,147.88,147.94,147.63,147.89,7008.0,133.2232,133.2772,132.998,133.2322,7008.0
2020-07-08 10:05:00,147.95,147.95,147.72,147.72,6922.0,133.2863,133.2863,133.079,133.079,6922.0
2020-07-08 10:10:00,147.77,147.84,147.48,147.76,7219.0,133.1241,133.1872,132.8628,133.1151,7219.0
2020-07-08 10:15:00,147.65,147.65,147.26,147.45,4699.0,133.016,133.016,132.6646,132.8358,4699.0
2020-07-08 10:20:00,147.44,147.56,147.31,147.52,4938.0,132.8268,132.9349,132.7097,132.8989,4938.0
2020-07-08 10:25:00,147.44,147.46,147.25,147.29,3308.0,132.8268,132.8448,132.6556,132.6917,3308.0
2020-07-08 10:30:00,147.21,147.52,147.2,147.38,4265.0,132.6196,132.8989,132.6106,132.7727,4265.0
2020-07-08 10:35:00,147.34,147.35,147.18,147.34,5370.0,132.7367,132.7457,132.5926,132.7367,5370.0
2020-07-08 10:40:00,147.37,147.54,147.3,147.36,2601.0,132.7637,132.9169,132.7007,132.7547,2601.0
2020-07-08 10:45:00,147.05,147.29,147.05,147.18,5365.0,132.4755,132.6917,132.4755,132.5926,5365.0
2020-07-08 10:50:00,147.21,147.5,147.21,147.5,1722.0,132.6196,132.8809,132.6196,132.8809,1722.0
2020-07-08 10:55:00,147.45,147.56,147.41,147.5,3818.0,132.8358,132.9349,132.7998,132.8809,3818.0
2020-07-08 11:00:00,147.45,147.45,146.87,146.87,4673.0,132.8358,132.8358,132.3133,132.3133,4673.0
2020-07-08 11:05:00,146.94,146.99,146.6,146.77,11804.0,132.3764,132.4214,132.0701,132.2232,11804.0
2020-07-08 11:10:00,146.78,147.0,146.76,146.87,13554.0,132.2322,132.4304,132.2142,132.3133,13554.0
2020-07-08 11:15:00,146.87,146.9,146.46,146.56,43935.0,132.3133,132.3403,131.9439,132.034,43935.0
2020-07-08 11:20:00,146.58,146.63,146.27,146.38,21807.0,132.052,132.0971,131.7728,131.8719,21807.0
2020-07-08 11:25:00,146.36,146.66,146.29,146.62,13994.0,131.8538,132.1241,131.7908,132.0881,13994.0
2020-07-08 11:30:00,146.67,146.79,146.59,146.59,6166.0,132.1331,132.2412,132.061,132.061,6166.0
2020-07-08 11:35:00,146.62,146.78,146.62,146.78,5227.0,132.0881,132.2322,132.0881,132.2322,5227.0
2020-07-08 11:40:00,146.76,146.98,146.74,146.97,7339.0,132.2142,132.4124,132.1962,132.4034,7339.0
2020-07-08 11:45:00,146.99,147.14,146.95,147.03,3565.0,132.4214,132.5565,132.3854,132.4574,3565.0
2020-07-08 11:50:00,147.06,147.28,146.98,147.28,10904.0,132.4845,132.6827,132.4124,132.6827,10904.0
2020-07-08 11:55:00,147.31,147.31,147.02,147.23,4003.0,132.7097,132.7097,132.4484,132.6376,4003.0
2020-07-08 12:00:00,147.2,147.22,146.99,147.13,6035.0,132.6106,132.6286,132.4214,132.5475,6035.0
2020-07-08 12:05:00,147.14,147.2,147.05,147.17,5188.0,132.5565,132.6106,132.4755,132.5836,5188.0
2020-07-08 12:10:00,147.21,147.34,147.15,147.15,4477.0,132.6196,132.7367,132.5655,132.5655,4477.0
2020-07-08 12:15:00,147.16,147.47,147.15,147.47,6949.0,132.5746,132.8538,132.5655,132.8538,6949.0
2020-07-08 12:20:00,147.5,147.54,147.41,147.44,5821.0,132.8809,132.9169,132.7998,132.8268,5821.0
2020-07-08 12:25:00,147.42,147.53,147.38,147.53,6707.0,132.8088,132.9079,132.7727,132.9079,6707.0
2020-07-08 12:30:00,147.42,147.54,147.32,147.46,13272.0,132.8088,132.9169,132.7187,132.8448,13272.0
2020-07-08 12:35:00,147.4,147.4,147.19,147.37,12129.0,132.7908,132.7908,132.6016,132.7637,12129.0
2020-07-08 12:40:00,147.32,147.48,147.23,147.33,8528.0,132.7187,132.8628,132.6376,132.7277,8528.0
2020-07-08 12:45:00,147.34,147.51,147.3,147.38,4243.0,132.7367,132.8899,132.7007,132.7727,4243.0
2020-07-08 12:50:00,147.37,147.46,147.25,147.32,8329.0,132.7637,132.8448,132.6556,132.7187,8329.0
2020-07-08 12:55:00,147.34,147.6,147.33,147.59,3849.0,132.7367,132.9709,132.7277,132.9619,3849.0
2020-07-08 13:00:00,147.56,147.59,147.48,147.52,10464.0,132.9349,132.9619,132.8628,132.8989,10464.0
2020-07-08 13:05:00,147.49,147.55,147.45,147.52,3380.0,132.8718,132.9259,132.8358,132.8989,3380.0
2020-07-08 13:10:00,147.55,147.55,147.36,147.42,5954.0,132.9259,132.9259,132.7547,132.8088,5954.0
2020-07-08 13:15:00,147.42,147.52,147.24,147.34,7335.0,132.8088,132.8989,132.6466,132.7367,7335.0
2020-07-08 13:20:00,147.33,147.37,147.05,147.15,7134.0,132.7277,132.7637,132.4755,132.5655,7134.0
2020-07-08 13:25:00,147.1,147.13,146.9,147.09,6437.0,132.5205,132.5475,132.3403,132.5115,6437.0
2020-07-08 13:30:00,147.1,147.26,147.1,147.26,5214.0,132.5205,132.6646,132.5205,132.6646,5214.0
2020-07-08 13:35:00,147.26,147.33,147.16,147.33,3000.0,132.6646,132.7277,132.5746,132.7277,3000.0
2020-07-08 13:40:00,147.29,147.35,147.17,147.19,5561.0,132.6917,132.7457,132.5836,132.6016,5561.0
2020-07-08 13:45:00,147.2,147.32,147.12,147.24,4799.0,132.6106,132.7187,132.5385,132.6466,4799.0
2020-07-08 13:50:00,147.24,147.43,147.23,147.28,6511.0,132.6466,132.8178,132.6376,132.6827,6511.0
2020-07-08 13:55:00,147.21,147.36,147.07,147.16,4942.0,132.6196,132.7547,132.4935,132.5746,4942.0
2020-07-08 14:00:00,147.15,147.37,147.0,147.05,8496.0,132.5655,132.7637,132.4304,132.4755,8496.0
2020-07-08 14:05:00,147.1,147.22,147.0,147.11,4335.0,132.5205,132.6286,132.4304,132.5295,4335.0
2020-07-08 14:10:00,147.06,147.24,147.05,147.14,5026.0,132.4845,132.6466,132.4755,132.5565,5026.0
2020-07-08 14:15:00,147.17,147.24,147.06,147.18,4552.0,132.5836,132.6466,132.4845,132.5926,4552.0
2020-07-08 14:20:00,147.17,147.44,147.14,147.19,4242.0,132.5836,132.8268,132.5565,132.6016,4242.0
2020-07-08 14:25:00,147.21,147.38,147.14,147.34,17316.0,132.6196,132.7727,132.5565,132.7367,17316.0
2020-07-08 14:30:00,147.33,147.33,147.08,147.1,6518.0,132.7277,132.7277,132.5025,132.5205,6518.0
2020-07-08 14:35:00,147.08,147.23,147.05,147.16,4730.0,132.5025,132.6376,132.4755,132.5746,4730.0
2020-07-08 14:40:00,147.21,147.21,146.91,146.96,7825.0,132.6196,132.6196,132.3493,132.3944,7825.0
2020-07-08 14:45:00,146.97,147.09,146.94,147.06,6328.0,132.4034,132.5115,132.3764,132.4845,6328.0
2020-07-08 14:50:00,147.1,147.17,146.95,146.97,3961.0,132.5205,132.5836,132.3854,132.4034,3961.0
2020-07-08 14:55:00,147.04,147.35,147.02,147.29,7853.0,132.4664,132.7457,132.4484,132.6917,7853.0
2020-07-08 15:00:00,147.29,147.47,147.28,147.46,6736.0,132.6917,132.8538,132.6827,132.8448,6736.0
2020-07-08 15:05:00,147.43,147.6,147.38,147.5,11185.0,132.8178,132.9709,132.7727,132.8809,11185.0
2020-07-08 15:10:00,147.54,147.71,147.54,147.7,6272.0,132.9169,133.07,132.9169,133.061,6272.0
2020-07-08 15:15:00,147.76,147.76,147.6,147.71,5324.0,133.1151,133.1151,132.9709,133.07,5324.0
2020-07-08 15:20:00,147.71,148.06,147.68,148.05,8716.0,133.07,133.3854,133.043,133.3763,8716.0
2020-07-08 15:25:00,147.99,148.06,147.74,147.76,7761.0,133.3223,133.3854,133.0971,133.1151,7761.0
2020-07-08 15:30:00,147.75,147.88,147.61,147.74,11698.0,133.1061,133.2232,132.98,133.0971,11698.0
2020-07-08 15:35:00,147.68,147.91,147.64,147.8,10558.0,133.043,133.2502,133.007,133.1511,10558.0
2020-07-08 15:40:00,147.79,147.86,147.65,147.74,14522.0,133.1421,133.2052,133.016,133.0971,14522.0
2020-07-08 15:45:00,147.7,147.81,147.64,147.66,19933.0,133.061,133.1601,133.007,133.025,19933.0
2020-07-08 15:50:00,147.69,147.99,147.5,147.99,39633.0,133.052,133.3223,132.8809,133.3223,39633.0
2020-07-08 15:55:00,147.96,148.22,147.92,148.18,81372.0,133.2953,133.5295,133.2592,133.4935,81372.0
2020-07-09 09:30:00,147.58,147.58,146.89,147.27,61321.0,132.9529,132.9529,132.3313,132.6737,61321.0
2020-07-09 09:35:00,147.18,147.35,146.63,146.64,28928.0,132.5926,132.7457,132.0971,132.1061,28928.0
2020-07-09 09:40:00,146.75,146.88,146.48,146.67,20669.0,132.2052,132.3223,131.9619,132.1331,20669.0
2020-07-09 09:45:00,146.67,146.82,146.5,146.68,18111.0,132.1331,132.2683,131.98,132.1421,18111.0
2020-07-09 09:50:00,146.68,146.79,146.43,146.7,15719.0,132.1421,132.2412,131.9169,132.1601,15719.0
2020-07-09 09:55:00,146.71,146.82,146.52,146.79,6931.0,132.1692,132.2683,131.998,132.2412,6931.0
2020-07-09 10:00:00,146.92,147.27,146.92,147.13,4623.0,132.3583,132.6737,132.3583,132.5475,4623.0
2020-07-09 10:05:00,147.16,147.25,147.08,147.15,5229.0,132.5746,132.6556,132.5025,132.5655,5229.0
2020-07-09 10:10:00,147.11,147.16,146.67,146.7,6651.0,132.5295,132.5746,132.1331,132.1601,6651.0
2020-07-09 10:15:00,146.75,146.76,146.22,146.32,9187.0,132.2052,132.2142,131.7277,131.8178,9187.0
2020-07-09 10:20:00,146.25,146.46,146.15,146.25,10270.0,131.7547,131.9439,131.6647,131.7547,10270.0
2020-07-09 10:25:00,146.21,146.3,146.12,146.16,13246.0,131.7187,131.7998,131.6376,131.6737,13246.0
2020-07-09 10:30:00,146.16,146.36,146.15,146.23,8781.0,131.6737,131.8538,131.6647,131.7367,8781.0
2020-07-09 10:35:00,146.24,146.3,145.81,145.86,36508.0,131.7457,131.7998,131.3584,131.4034,36508.0
2020-07-09 10:40:00,145.9,145.93,145.4,145.53,9090.0,131.4394,131.4665,130.989,131.1061,9090.0
2020-07-09 10:45:00,145.53,145.57,145.31,145.37,4726.0,131.1061,131.1421,130.9079,130.962,4726.0
2020-07-09 10:50:00,145.18,145.5,145.18,145.36,11234.0,130.7908,131.0791,130.7908,130.953,11234.0
2020-07-09 10:55:00,145.24,145.41,145.05,145.18,48176.0,130.8448,130.998,130.6737,130.7908,48176.0
2020-07-09 11:00:00,145.18,145.31,144.61,144.74,22922.0,130.7908,130.9079,130.2773,130.3944,22922.0
2020-07-09 11:05:00,144.66,144.94,144.61,144.75,11870.0,130.3223,130.5746,130.2773,130.4034,11870.0
2020-07-09 11:10:00,144.81,144.99,144.61,144.8,9557.0,130.4575,130.6196,130.2773,130.4485,9557.0
2020-07-09 11:15:00,144.74,144.81,144.13,144.17,8800.0,130.3944,130.4575,129.8449,129.8809,8800.0
2020-07-09 11:20:00,144.17,144.44,144.11,144.34,6964.0,129.8809,130.1241,129.8268,130.0341,6964.0
2020-07-09 11:25:00,144.4,144.75,144.17,144.75,8262.0,130.0881,130.4034,129.8809,130.4034,8262.0
2020-07-09 11:30:00,144.78,144.88,144.57,144.75,8038.0,130.4304,130.5205,130.2413,130.4034,8038.0
2020-07-09 11:35:00,144.79,145.03,144.66,144.73,4589.0,130.4395,130.6557,130.3223,130.3854,4589.0
2020-07-09 11:40:00,144.84,144.85,144.24,144.45,9195.0,130.4845,130.4935,129.944,130.1331,9195.0
2020-07-09 11:45:00,144.41,144.82,144.38,144.71,8076.0,130.0971,130.4665,130.0701,130.3674,8076.0
2020-07-09 11:50:00,144.69,145.03,144.54,145.01,3086.0,130.3494,130.6557,130.2142,130.6376,3086.0
2020-07-09 11:55:00,144.91,145.04,144.83,144.92,3028.0,130.5476,130.6647,130.4755,130.5566,3028.0
2020-07-09 12:00:00,144.87,145.52,144.82,145.52,4999.0,130.5115,131.0971,130.4665,131.0971,4999.0
2020-07-09 12:05:00,145.47,145.58,145.37,145.42,3012.0,131.0521,131.1512,130.962,131.007,3012.0
2020-07-09 12:10:00,145.5,145.56,145.22,145.24,2837.0,131.0791,131.1331,130.8268,130.8448,2837.0
2020-07-09 12:15:00,145.36,145.45,145.33,145.42,7026.0,130.953,131.034,130.9259,131.007,7026.0
2020-07-09 12:20:00,145.36,145.4,145.27,145.34,7765.0,130.953,130.989,130.8719,130.9349,7765.0
2020-07-09 12:25:00,145.38,145.46,145.16,145.4,3091.0,130.971,131.043,130.7728,130.989,3091.0
2020-07-09 12:30:00,145.37,145.47,145.15,145.22,3625.0,130.962,131.0521,130.7638,130.8268,3625.0
2020-07-09 12:35:00,145.24,145.42,145.17,145.17,7841.0,130.8448,131.007,130.7818,130.7818,7841.0
2020-07-09 12:40:00,145.18,145.35,145.17,145.3,2178.0,130.7908,130.9439,130.7818,130.8989,2178.0
2020-07-09 12:45:00,145.3,145.52,145.3,145.52,3131.0,130.8989,131.0971,130.8989,131.0971,3131.0
2020-07-09 12:50:00,145.52,145.6,145.44,145.54,5405.0,131.0971,131.1692,131.025,131.1151,5405.0
2020-07-09 12:55:00,145.51,145.69,145.46,145.69,4945.0,131.0881,131.2502,131.043,131.2502,4945.0
2020-07-09 13:00:00,145.67,145.97,145.57,145.84,5620.0,131.2322,131.5025,131.1421,131.3854,5620.0
2020-07-09 13:05:00,145.87,146.0,145.82,146.0,2774.0,131.4124,131.5295,131.3674,131.5295,2774.0
2020-07-09 13:10:00,146.0,146.09,145.98,145.99,2445.0,131.5295,131.6106,131.5115,131.5205,2445.0
2020-07-09 13:15:00,146.0,146.12,145.99,146.02,4548.0,131.5295,131.6376,131.5205,131.5475,4548.0
2020-07-09 13:20:00,146.04,146.17,145.99,146.05,3891.0,131.5656,131.6827,131.5205,131.5746,3891.0
2020-07-09 13:25:00,146.03,146.05,145.98,146.04,2595.0,131.5566,131.5746,131.5115,131.5656,2595.0
2020-07-09 13:30:00,146.04,146.13,145.95,146.13,4057.0,131.5656,131.6466,131.4845,131.6466,4057.0
2020-07-09 13:35:00,146.07,146.1,146.03,146.08,2226.0,131.5926,131.6196,131.5566,131.6016,2226.0
2020-07-09 13:40:00,146.08,146.22,145.91,145.96,6117.0,131.6016,131.7277,131.4484,131.4935,6117.0
2020-07-09 13:45:00,145.93,145.98,145.92,145.96,3173.0,131.4665,131.5115,131.4575,131.4935,3173.0
2020-07-09 13:50:00,145.92,145.92,145.78,145.88,2064.0,131.4575,131.4575,131.3313,131.4214,2064.0
2020-07-09 13:55:00,145.85,145.86,145.67,145.72,2725.0,131.3944,131.4034,131.2322,131.2773,2725.0
2020-07-09 14:00:00,145.68,145.88,145.68,145.88,3482.0,131.2412,131.4214,131.2412,131.4214,3482.0
2020-07-09 14:05:00,145.8,146.07,145.8,145.98,3995.0,131.3493,131.5926,131.3493,131.5115,3995.0
2020-07-09 14:10:00,146.0,146.03,145.91,146.0,2567.0,131.5295,131.5566,131.4484,131.5295,2567.0
2020-07-09 14:15:00,146.06,146.47,146.06,146.42,6321.0,131.5836,131.9529,131.5836,131.9079,6321.0
2020-07-09 14:20:00,146.43,146.48,146.29,146.3,5958.0,131.9169,131.9619,131.7908,131.7998,5958.0
2020-07-09 14:25:00,146.35,146.4,146.27,146.27,8761.0,131.8448,131.8899,131.7728,131.7728,8761.0
2020-07-09 14:30:00,146.27,146.27,146.07,146.17,9784.0,131.7728,131.7728,131.5926,131.6827,9784.0
2020-07-09 14:35:00,146.16,146.18,146.05,146.06,3995.0,131.6737,131.6917,131.5746,131.5836,3995.0
2020-07-09 14:40:00,146.08,146.18,146.02,146.02,4898.0,131.6016,131.6917,131.5475,131.5475,4898.0
2020-07-09 14:45:00,146.0,146.11,145.91,146.05,4947.0,131.5295,131.6286,131.4484,131.5746,4947.0
2020-07-09 14:50:00,146.04,146.06,145.89,145.92,3034.0,131.5656,131.5836,131.4304,131.4575,3034.0
2020-07-09 14:55:00,145.94,146.06,145.91,145.98,7101.0,131.4755,131.5836,131.4484,131.5115,7101.0
2020-07-09 15:00:00,146.06,146.14,145.93,145.97,3907.0,131.5836,131.6556,131.4665,131.5025,3907.0
2020-07-09 15:05:00,145.97,145.98,145.82,145.93,6486.0,131.5025,131.5115,131.3674,131.4665,6486.0
2020-07-09 15:10:00,145.93,146.16,145.84,146.16,7585.0,131.4665,131.6737,131.3854,131.6737,7585.0
2020-07-09 15:15:00,146.21,146.3,146.05,146.07,9664.0,131.7187,131.7998,131.5746,131.5926,9664.0
2020-07-09 15:20:00,146.09,146.09,145.67,145.67,8438.0,131.6106,131.6106,131.2322,131.2322,8438.0
2020-07-09 15:25:00,145.68,145.69,145.34,145.34,8866.0,131.2412,131.2502,130.9349,130.9349,8866.0
2020-07-09 15:30:00,145.33,145.37,144.91,145.07,10429.0,130.9259,130.962,130.5476,130.6917,10429.0
2020-07-09 15:35:00,145.08,145.09,144.85,145.01,11252.0,130.7007,130.7097,130.4935,130.6376,11252.0
2020-07-09 15:40:00,145.02,145.23,144.86,145.19,7753.0,130.6467,130.8358,130.5025,130.7998,7753.0
2020-07-09 15:45:00,145.22,145.96,145.2,145.79,9458.0,130.8268,131.4935,130.8088,131.3403,9458.0
2020-07-09 15:50:00,145.68,145.8,145.43,145.75,26947.0,131.2412,131.3493,131.016,131.3043,26947.0
2020-07-09 15:55:00,145.8,145.85,145.47,145.77,48327.0,131.3493,131.3944,131.0521,131.3223,48327.0
2020-07-10 09:30:00,145.0,145.7,145.0,145.09,18429.0,130.6286,131.2593,130.6286,130.7097,18429.0
2020-07-10 09:35:00,145.19,145.7,144.9,145.61,10033.0,130.7998,131.2593,130.5385,131.1782,10033.0
2020-07-10 09:40:00,145.64,146.08,145.57,146.08,5316.0,131.2052,131.6016,131.1421,131.6016,5316.0
2020-07-10 09:45:00,145.99,146.11,145.84,145.94,3250.0,131.5205,131.6286,131.3854,131.4755,3250.0
2020-07-10 09:50:00,145.81,145.85,145.17,145.3,6413.0,131.3584,131.3944,130.7818,130.8989,6413.0
2020-07-10 09:55:00,145.13,145.25,144.96,145.16,2283.0,130.7458,130.8539,130.5926,130.7728,2283.0
2020-07-10 10:00:00,145.05,145.05,144.62,144.69,5653.0,130.6737,130.6737,130.2863,130.3494,5653.0
2020-07-10 10:05:00,144.89,145.19,144.81,145.19,3113.0,130.5295,130.7998,130.4575,130.7998,3113.0
2020-07-10 10:10:00,145.24,145.67,145.24,145.58,3135.0,130.8448,131.2322,130.8448,131.1512,3135.0
2020-07-10 10:15:00,145.73,145.83,145.64,145.66,6437.0,131.2863,131.3764,131.2052,131.2232,6437.0
2020-07-10 10:20:00,145.65,145.68,145.38,145.38,4823.0,131.2142,131.2412,130.971,130.971,4823.0
2020-07-10 10:25:00,145.36,145.86,145.36,145.79,4908.0,130.953,131.4034,130.953,131.3403,4908.0
2020-07-10 10:30:00,145.75,145.92,145.67,145.78,5777.0,131.3043,131.4575,131.2322,131.3313,5777.0
2020-07-10 10:35:00,145.81,145.99,145.81,145.93,4671.0,131.3584,131.5205,131.3584,131.4665,4671.0
2020-07-10 10:40:00,145.94,146.28,145.9,146.26,5877.0,131.4755,131.7818,131.4394,131.7638,5877.0
2020-07-10 10:45:00,146.2,146.21,145.88,145.93,5647.0,131.7097,131.7187,131.4214,131.4665,5647.0
2020-07-10 10:50:00,145.97,146.13,145.87,146.02,4366.0,131.5025,131.6466,131.4124,131.5475,4366.0
2020-07-10 10:55:00,146.06,146.2,145.95,146.09,5931.0,131.5836,131.7097,131.4845,131.6106,5931.0
2020-07-10 11:00:00,146.06,146.23,145.82,145.96,10983.0,131.5836,131.7367,131.3674,131.4935,10983.0
2020-07-10 11:05:00,145.96,146.19,145.93,146.12,6091.0,131.4935,131.7007,131.4665,131.6376,6091.0
2020-07-10 11:10:00,146.28,146.35,146.03,146.12,5237.0,131.7818,131.8448,131.5566,131.6376,5237.0
2020-07-10 11:15:00,146.23,146.24,146.14,146.17,9582.0,131.7367,131.7457,131.6556,131.6827,9582.0
2020-07-10 11:20:00,146.18,146.45,146.09,146.3,6292.0,131.6917,131.9349,131.6106,131.7998,6292.0
2020-07-10 11:25:00,146.24,146.37,146.24,146.36,3000.0,131.7457,131.8629,131.7457,131.8538,3000.0
2020-07-10 11:30:00,146.38,146.46,146.08,146.09,8846.0,131.8719,131.9439,131.6016,131.6106,8846.0
2020-07-10 11:35:00,146.09,146.18,146.05,146.18,9991.0,131.6106,131.6917,131.5746,131.6917,9991.0
2020-07-10 11:40:00,146.17,146.51,146.17,146.43,4550.0,131.6827,131.989,131.6827,131.9169,4550.0
2020-07-10 11:45:00,146.43,146.43,146.16,146.31,7986.0,131.9169,131.9169,131.6737,131.8088,7986.0
2020-07-10 11:50:00,146.37,146.4,146.26,146.34,3586.0,131.8629,131.8899,131.7638,131.8358,3586.0
2020-07-10 11:55:00,146.37,146.54,146.28,146.51,3924.0,131.8629,132.016,131.7818,131.989,3924.0
2020-07-10 12:00:00,146.5,146.5,146.33,146.37,4991.0,131.98,131.98,131.8268,131.8629,4991.0
2020-07-10 12:05:00,146.39,146.57,146.37,146.45,11013.0,131.8809,132.043,131.8629,131.9349,11013.0
2020-07-10 12:10:00,146.49,146.6,146.41,146.6,3200.0,131.971,132.0701,131.8989,132.0701,3200.0
2020-07-10 12:15:00,146.57,146.57,146.24,146.28,7301.0,132.043,132.043,131.7457,131.7818,7301.0
2020-07-10 12:20:00,146.33,146.36,146.16,146.16,4172.0,131.8268,131.8538,131.6737,131.6737,4172.0
2020-07-10 12:25:00,146.22,146.22,146.03,146.06,5379.0,131.7277,131.7277,131.5566,131.5836,5379.0
2020-07-10 12:30:00,146.01,146.2,145.98,146.18,3617.0,131.5385,131.7097,131.5115,131.6917,3617.0
2020-07-10 12:35:00,146.17,146.17,146.04,146.04,3661.0,131.6827,131.6827,131.5656,131.5656,3661.0
2020-07-10 12:40:00,146.02,146.24,145.95,146.24,4620.0,131.5475,131.7457,131.4845,131.7457,4620.0
2020-07-10 12:45:00,146.26,146.43,146.26,146.37,7174.0,131.7638,131.9169,131.7638,131.8629,7174.0
2020-07-10 12:50:00,146.33,146.43,146.3,146.39,2500.0,131.8268,131.9169,131.7998,131.8809,2500.0
2020-07-10 12:55:00,146.41,146.45,146.34,146.36,3426.0,131.8989,131.9349,131.8358,131.8538,3426.0
2020-07-10 13:00:00,146.31,146.32,146.23,146.3,3864.0,131.8088,131.8178,131.7367,131.7998,3864.0
2020-07-10 13:05:00,146.28,146.3,146.22,146.26,2334.0,131.7818,131.7998,131.7277,131.7638,2334.0
2020-07-10 13:10:00,146.27,146.3,146.18,146.21,2375.0,131.7728,131.7998,131.6917,131.7187,2375.0
2020-07-10 13:15:00,146.24,146.24,146.11,146.12,2826.0,131.7457,131.7457,131.6286,131.6376,2826.0
2020-07-10 13:20:00,146.13,146.23,146.1,146.22,3000.0,131.6466,131.7367,131.6196,131.7277,3000.0
2020-07-10 13:25:00,146.22,146.27,146.19,146.23,3300.0,131.7277,131.7728,131.7007,131.7367,3300.0
2020-07-10 13:30:00,146.21,146.31,146.18,146.2,4607.0,131.7187,131.8088,131.6917,131.7097,4607.0
2020-07-10 13:35:00,146.23,146.25,146.12,146.25,2959.0,131.7367,131.7547,131.6376,131.7547,2959.0
2020-07-10 13:40:00,146.21,146.46,146.18,146.46,2940.0,131.7187,131.9439,131.6917,131.9439,2940.0
2020-07-10 13:45:00,146.48,146.5,146.42,146.47,3000.0,131.9619,131.98,131.9079,131.9529,3000.0
2020-07-10 13:50:00,146.48,146.75,146.46,146.54,5443.0,131.9619,132.2052,131.9439,132.016,5443.0
2020-07-10 13:55:00,146.52,146.66,146.49,146.6,4081.0,131.998,132.1241,131.971,132.0701,4081.0
2020-07-10 14:00:00,146.61,146.65,146.46,146.51,3708.0,132.0791,132.1151,131.9439,131.989,3708.0
2020-07-10 14:05:00,146.53,146.53,146.43,146.47,4019.0,132.007,132.007,131.9169,131.9529,4019.0
2020-07-10 14:10:00,146.45,146.5,146.27,146.33,4696.0,131.9349,131.98,131.7728,131.8268,4696.0
2020-07-10 14:15:00,146.3,146.41,146.21,146.3,6735.0,131.7998,131.8989,131.7187,131.7998,6735.0
2020-07-10 14:20:00,146.29,146.37,146.25,146.37,3700.0,131.7908,131.8629,131.7547,131.8629,3700.0
2020-07-10 14:25:00,146.39,146.46,146.35,146.46,4073.0,131.8809,131.9439,131.8448,131.9439,4073.0
2020-07-10 14:30:00,146.43,146.56,146.43,146.5,3491.0,131.9169,132.034,131.9169,131.98,3491.0
2020-07-10 14:35:00,146.5,146.61,146.49,146.51,3727.0,131.98,132.0791,131.971,131.989,3727.0
2020-07-10 14:40:00,146.53,146.72,146.49,146.72,4826.0,132.007,132.1782,131.971,132.1782,4826.0
2020-07-10 14:45:00,146.72,146.75,146.66,146.71,5537.0,132.1782,132.2052,132.1241,132.1692,5537.0
2020-07-10 14:50:00,146.75,146.76,146.52,146.58,4798.0,132.2052,132.2142,131.998,132.052,4798.0
2020-07-10 14:55:00,146.62,146.62,146.44,146.44,6492.0,132.0881,132.0881,131.9259,131.9259,6492.0
2020-07-10 15:00:00,146.45,146.52,146.18,146.46,9877.0,131.9349,131.998,131.6917,131.9439,9877.0
2020-07-10 15:05:00,146.43,146.52,146.38,146.46,3198.0,131.9169,131.998,131.8719,131.9439,3198.0
2020-07-10 15:10:00,146.45,146.63,146.44,146.56,5416.0,131.9349,132.0971,131.9259,132.034,5416.0
2020-07-10 15:15:00,146.56,146.75,146.56,146.72,6551.0,132.034,132.2052,132.034,132.1782,6551.0
2020-07-10 15:20:00,146.72,146.77,146.65,146.74,4996.0,132.1782,132.2232,132.1151,132.1962,4996.0
2020-07-10 15:25:00,146.77,146.88,146.75,146.83,7525.0,132.2232,132.3223,132.2052,132.2773,7525.0
2020-07-10 15:30:00,146.81,147.03,146.7,146.91,14073.0,132.2592,132.4574,132.1601,132.3493,14073.0
2020-07-10 15:35:00,146.89,146.93,146.53,146.83,11116.0,132.3313,132.3673,132.007,132.2773,11116.0
2020-07-10 15:40:00,146.83,146.89,146.67,146.68,8574.0,132.2773,132.3313,132.1331,132.1421,8574.0
2020-07-10 15:45:00,146.74,146.97,146.73,146.97,10247.0,132.1962,132.4034,132.1872,132.4034,10247.0
2020-07-10 15:50:00,147.17,147.2,146.89,147.06,27351.0,132.5836,132.6106,132.3313,132.4845,27351.0
2020-07-10 15:55:00,147.09,147.3,146.94,147.27,65763.0,132.5115,132.7007,132.3764,132.6737,65763.0
2020-07-13 09:30:00,147.5,147.89,147.24,147.42,27215.0,132.8809,133.2322,132.6466,132.8088,27215.0
2020-07-13 09:35:00,147.58,147.73,146.62,146.75,7931.0,132.9529,133.0881,132.0881,132.2052,7931.0
2020-07-13 09:40:00,146.83,147.04,146.47,146.5,9315.0,132.2773,132.4664,131.9529,131.98,9315.0
2020-07-13 09:45:00,146.53,146.86,146.35,146.79,8817.0,132.007,132.3043,131.8448,132.2412,8817.0
2020-07-13 09:50:00,146.74,146.93,146.63,146.83,4130.0,132.1962,132.3673,132.0971,132.2773,4130.0
2020-07-13 09:55:00,146.93,147.11,146.42,146.42,11044.0,132.3673,132.5295,131.9079,131.9079,11044.0
2020-07-13 10:00:00,146.49,146.7,146.3,146.7,6567.0,131.971,132.1601,131.7998,132.1601,6567.0
2020-07-13 10:05:00,146.62,147.16,146.6,147.16,4600.0,132.0881,132.5746,132.0701,132.5746,4600.0
2020-07-13 10:10:00,147.16,147.16,146.75,147.03,6534.0,132.5746,132.5746,132.2052,132.4574,6534.0
2020-07-13 10:15:00,147.12,147.22,147.03,147.22,5362.0,132.5385,132.6286,132.4574,132.6286,5362.0
2020-07-13 10:20:00,147.26,147.46,147.25,147.33,5694.0,132.6646,132.8448,132.6556,132.7277,5694.0
2020-07-13 10:25:00,147.35,147.47,147.35,147.43,2621.0,132.7457,132.8538,132.7457,132.8178,2621.0
2020-07-13 10:30:00,147.46,147.53,147.39,147.45,8855.0,132.8448,132.9079,132.7818,132.8358,8855.0
2020-07-13 10:35:00,147.46,147.52,147.26,147.26,6939.0,132.8448,132.8989,132.6646,132.6646,6939.0
2020-07-13 10:40:00,147.24,147.24,146.96,146.99,5270.0,132.6466,132.6466,132.3944,132.4214,5270.0
2020-07-13 10:45:00,147.02,147.18,146.92,147.18,4698.0,132.4484,132.5926,132.3583,132.5926,4698.0
2020-07-13 10:50:00,147.18,147.31,147.15,147.21,5085.0,132.5926,132.7097,132.5655,132.6196,5085.0
2020-07-13 10:55:00,147.19,147.53,147.13,147.52,5188.0,132.6016,132.9079,132.5475,132.8989,5188.0
2020-07-13 11:00:00,147.46,147.63,147.38,147.57,9795.0,132.8448,132.998,132.7727,132.9439,9795.0
2020-07-13 11:05:00,147.58,147.76,147.53,147.7,4268.0,132.9529,133.1151,132.9079,133.061,4268.0
2020-07-13 11:10:00,147.71,147.81,147.59,147.77,21776.0,133.07,133.1601,132.9619,133.1241,21776.0
2020-07-13 11:15:00,147.8,148.16,147.73,148.01,6858.0,133.1511,133.4754,133.0881,133.3403,6858.0
2020-07-13 11:20:00,148.05,148.14,147.89,148.06,5999.0,133.3763,133.4574,133.2322,133.3854,5999.0
2020-07-13 11:25:00,148.11,148.29,148.1,148.16,4213.0,133.4304,133.5926,133.4214,133.4754,4213.0
2020-07-13 11:30:00,148.14,148.22,147.92,147.92,4081.0,133.4574,133.5295,133.2592,133.2592,4081.0
2020-07-13 11:35:00,147.92,147.96,147.56,147.7,7345.0,133.2592,133.2953,132.9349,133.061,7345.0
2020-07-13 11:40:00,147.66,147.93,147.66,147.9,4268.0,133.025,133.2682,133.025,133.2412,4268.0
2020-07-13 11:45:00,148.03,148.15,147.93,148.11,8374.0,133.3583,133.4664,133.2682,133.4304,8374.0
2020-07-13 11:50:00,148.21,148.34,148.16,148.17,9191.0,133.5205,133.6376,133.4754,133.4844,9191.0
2020-07-13 11:55:00,148.27,148.48,148.26,148.34,2919.0,133.5745,133.7637,133.5655,133.6376,2919.0
2020-07-13 12:00:00,148.3,148.41,148.26,148.35,4640.0,133.6016,133.7007,133.5655,133.6466,4640.0
2020-07-13 12:05:00,148.39,148.46,148.05,148.09,5586.0,133.6826,133.7457,133.3763,133.4124,5586.0
2020-07-13 12:10:00,148.09,148.27,147.99,148.11,4782.0,133.4124,133.5745,133.3223,133.4304,4782.0
2020-07-13 12:15:00,148.16,148.25,148.12,148.23,2913.0,133.4754,133.5565,133.4394,133.5385,2913.0
2020-07-13 12:20:00,148.24,148.43,148.2,148.36,4509.0,133.5475,133.7187,133.5115,133.6556,4509.0
2020-07-13 12:25:00,148.41,148.44,148.24,148.29,4758.0,133.7007,133.7277,133.5475,133.5926,4758.0
2020-07-13 12:30:00,148.25,148.48,148.25,148.4,4303.0,133.5565,133.7637,133.5565,133.6917,4303.0
2020-07-13 12:35:00,148.36,148.53,148.27,148.5,5755.0,133.6556,133.8088,133.5745,133.7817,5755.0
2020-07-13 12:40:00,148.5,148.51,148.45,148.5,2507.0,133.7817,133.7908,133.7367,133.7817,2507.0
2020-07-13 12:45:00,148.45,148.47,148.36,148.41,6109.0,133.7367,133.7547,133.6556,133.7007,6109.0
2020-07-13 12:50:00,148.46,148.62,148.37,148.37,4229.0,133.7457,133.8898,133.6646,133.6646,4229.0
2020-07-13 12:55:00,148.4,148.59,148.4,148.54,2622.0,133.6917,133.8628,133.6917,133.8178,2622.0
2020-07-13 13:00:00,148.6,148.78,148.6,148.73,6764.0,133.8718,134.034,133.8718,133.9889,6764.0
2020-07-13 13:05:00,148.77,148.77,148.6,148.68,3238.0,134.025,134.025,133.8718,133.9439,3238.0
2020-07-13 13:10:00,148.69,148.88,148.67,148.78,3610.0,133.9529,134.1241,133.9349,134.034,3610.0
2020-07-13 13:15:00,148.87,149.07,148.87,148.95,4035.0,134.1151,134.2952,134.1151,134.1871,4035.0
2020-07-13 13:20:00,148.95,149.12,148.89,149.03,6036.0,134.1871,134.3403,134.1331,134.2592,6036.0
2020-07-13 13:25:00,149.03,149.03,148.74,148.82,2918.0,134.2592,134.2592,133.998,134.07,2918.0
2020-07-13 13:30:00,148.8,149.01,148.8,148.94,2883.0,134.052,134.2412,134.052,134.1781,2883.0
2020-07-13 13:35:00,148.99,149.13,148.97,149.03,2940.0,134.2232,134.3493,134.2052,134.2592,2940.0
2020-07-13 13:40:00,148.96,148.99,148.84,148.9,3968.0,134.1961,134.2232,134.088,134.1421,3968.0
2020-07-13 13:45:00,148.96,148.99,148.88,148.91,3011.0,134.1961,134.2232,134.1241,134.1511,3011.0
2020-07-13 13:50:00,148.88,148.93,148.81,148.87,4748.0,134.1241,134.1691,134.061,134.1151,4748.0
2020-07-13 13:55:00,148.86,148.94,148.81,148.84,5418.0,134.1061,134.1781,134.061,134.088,5418.0
2020-07-13 14:00:00,148.87,148.98,148.69,148.73,5602.0,134.1151,134.2142,133.9529,133.9889,5602.0
2020-07-13 14:05:00,148.7,148.84,148.56,148.65,9636.0,133.9619,134.088,133.8358,133.9169,9636.0
2020-07-13 14:10:00,148.66,148.8,148.48,148.63,5313.0,133.9259,134.052,133.7637,133.8989,5313.0
2020-07-13 14:15:00,148.78,148.82,148.62,148.7,2600.0,134.034,134.07,133.8898,133.9619,2600.0
2020-07-13 14:20:00,148.71,148.71,148.23,148.39,9315.0,133.9709,133.9709,133.5385,133.6826,9315.0
2020-07-13 14:25:00,148.41,148.45,148.17,148.38,9127.0,133.7007,133.7367,133.4844,133.6736,9127.0
2020-07-13 14:30:00,148.43,148.62,148.33,148.61,12551.0,133.7187,133.8898,133.6286,133.8808,12551.0
2020-07-13 14:35:00,148.55,148.66,148.45,148.58,9814.0,133.8268,133.9259,133.7367,133.8538,9814.0
2020-07-13 14:40:00,148.59,148.71,148.34,148.47,8261.0,133.8628,133.9709,133.6376,133.7547,8261.0
2020-07-13 14:45:00,148.38,148.6,148.26,148.55,7635.0,133.6736,133.8718,133.5655,133.8268,7635.0
2020-07-13 14:50:00,148.55,148.62,148.48,148.55,4840.0,133.8268,133.8898,133.7637,133.8268,4840.0
2020-07-13 14:55:00,148.54,148.63,148.33,148.47,6466.0,133.8178,133.8989,133.6286,133.7547,6466.0
2020-07-13 15:00:00,148.39,148.4,148.02,148.02,4980.0,133.6826,133.6917,133.3493,133.3493,4980.0
2020-07-13 15:05:00,148.02,148.07,147.29,147.34,6190.0,133.3493,133.3944,132.6917,132.7367,6190.0
2020-07-13 15:10:00,147.36,147.54,147.22,147.22,4533.0,132.7547,132.9169,132.6286,132.6286,4533.0
2020-07-13 15:15:00,147.22,147.33,147.02,147.12,6150.0,132.6286,132.7277,132.4484,132.5385,6150.0
2020-07-13 15:20:00,147.09,147.21,147.0,147.03,14907.0,132.5115,132.6196,132.4304,132.4574,14907.0
2020-07-13 15:25:00,147.01,147.11,146.69,146.82,14936.0,132.4394,132.5295,132.1511,132.2683,14936.0
2020-07-13 15:30:00,146.84,146.95,146.05,146.05,15551.0,132.2863,132.3854,131.5746,131.5746,15551.0
2020-07-13 15:35:00,146.15,146.47,145.98,146.09,14873.0,131.6647,131.9529,131.5115,131.6106,14873.0
2020-07-13 15:40:00,146.09,146.48,146.02,146.33,24401.0,131.6106,131.9619,131.5475,131.8268,24401.0
2020-07-13 15:45:00,146.24,146.31,145.59,145.65,18545.0,131.7457,131.8088,131.1602,131.2142,18545.0
2020-07-13 15:50:00,145.59,145.73,145.07,145.26,35474.0,131.1602,131.2863,130.6917,130.8629,35474.0
2020-07-13 15:55:00,145.28,145.84,145.28,145.47,104416.0,130.8809,131.3854,130.8809,131.0521,104416.0
2020-07-14 09:30:00,142.39,143.12,142.11,142.56,53839.0,128.2773,128.935,128.0251,128.4305,53839.0
2020-07-14 09:35:00,142.56,143.02,142.17,143.0,10976.0,128.4305,128.8449,128.0791,128.8269,10976.0
2020-07-14 09:40:00,143.11,143.28,142.78,143.13,8107.0,128.926,129.0791,128.6287,128.944,8107.0
2020-07-14 09:45:00,143.14,143.3,142.99,143.2,21964.0,128.953,129.0971,128.8179,129.007,21964.0
2020-07-14 09:50:00,143.23,143.23,142.44,142.65,27272.0,129.0341,129.0341,128.3224,128.5116,27272.0
2020-07-14 09:55:00,142.55,143.14,142.42,143.03,24131.0,128.4215,128.953,128.3043,128.8539,24131.0
2020-07-14 10:00:00,143.11,143.38,142.88,143.1,16901.0,128.926,129.1692,128.7188,128.917,16901.0
2020-07-14 10:05:00,143.06,143.27,142.35,142.5,16472.0,128.8809,129.0701,128.2413,128.3764,16472.0
2020-07-14 10:10:00,142.43,143.22,142.35,143.07,18164.0,128.3134,129.0251,128.2413,128.8899,18164.0
2020-07-14 10:15:00,143.15,143.68,142.97,143.33,17624.0,128.962,129.4395,128.7998,129.1242,17624.0
2020-07-14 10:20:00,143.29,143.95,143.29,143.72,10034.0,129.0881,129.6827,129.0881,129.4755,10034.0
2020-07-14 10:25:00,143.71,143.84,143.31,143.79,7639.0,129.4665,129.5836,129.1061,129.5386,7639.0
2020-07-14 10:30:00,143.84,144.29,143.8,144.25,12152.0,129.5836,129.989,129.5476,129.953,12152.0
2020-07-14 10:35:00,144.15,144.5,144.11,144.31,20011.0,129.8629,130.1782,129.8268,130.007,20011.0
2020-07-14 10:40:00,144.35,144.74,144.01,144.05,14272.0,130.0431,130.3944,129.7368,129.7728,14272.0
2020-07-14 10:45:00,144.19,144.29,143.91,144.11,13437.0,129.8989,129.989,129.6467,129.8268,13437.0
2020-07-14 10:50:00,144.2,144.29,144.05,144.15,13765.0,129.9079,129.989,129.7728,129.8629,13765.0
2020-07-14 10:55:00,144.18,144.18,143.73,143.84,10763.0,129.8899,129.8899,129.4845,129.5836,10763.0
2020-07-14 11:00:00,143.85,144.37,143.57,144.18,11934.0,129.5926,130.0611,129.3404,129.8899,11934.0
2020-07-14 11:05:00,143.94,144.25,143.78,144.11,10091.0,129.6737,129.953,129.5296,129.8268,10091.0
2020-07-14 11:10:00,144.17,144.32,143.87,143.92,7443.0,129.8809,130.016,129.6106,129.6557,7443.0
2020-07-14 11:15:00,144.05,144.29,143.9,144.06,3981.0,129.7728,129.989,129.6377,129.7818,3981.0
2020-07-14 11:20:00,144.05,144.19,143.86,143.86,6650.0,129.7728,129.8989,129.6016,129.6016,6650.0
2020-07-14 11:25:00,143.86,144.17,143.85,143.96,7526.0,129.6016,129.8809,129.5926,129.6917,7526.0
2020-07-14 11:30:00,143.91,144.39,143.83,144.2,10134.0,129.6467,130.0791,129.5746,129.9079,10134.0
2020-07-14 11:35:00,144.2,144.27,144.07,144.09,4866.0,129.9079,129.971,129.7908,129.8088,4866.0
2020-07-14 11:40:00,144.04,144.34,144.04,144.26,4031.0,129.7638,130.0341,129.7638,129.962,4031.0
2020-07-14 11:45:00,144.33,144.47,144.07,144.32,7915.0,130.025,130.1512,129.7908,130.016,7915.0
2020-07-14 11:50:00,144.33,144.37,143.94,143.94,26435.0,130.025,130.0611,129.6737,129.6737,26435.0
2020-07-14 11:55:00,143.81,144.07,143.81,144.06,10140.0,129.5566,129.7908,129.5566,129.7818,10140.0
2020-07-14 12:00:00,144.04,144.04,143.74,143.91,6943.0,129.7638,129.7638,129.4935,129.6467,6943.0
2020-07-14 12:05:00,143.91,143.91,143.5,143.57,4848.0,129.6467,129.6467,129.2773,129.3404,4848.0
2020-07-14 12:10:00,143.61,143.73,143.57,143.69,3162.0,129.3764,129.4845,129.3404,129.4485,3162.0
2020-07-14 12:15:00,143.66,144.09,143.61,144.03,8316.0,129.4214,129.8088,129.3764,129.7548,8316.0
2020-07-14 12:20:00,143.98,144.23,143.97,144.15,3707.0,129.7097,129.935,129.7007,129.8629,3707.0
2020-07-14 12:25:00,144.11,144.14,143.95,143.99,37108.0,129.8268,129.8539,129.6827,129.7187,37108.0
2020-07-14 12:30:00,144.03,144.23,143.98,144.01,5933.0,129.7548,129.935,129.7097,129.7368,5933.0
2020-07-14 12:35:00,144.04,144.26,144.04,144.09,3160.0,129.7638,129.962,129.7638,129.8088,3160.0
2020-07-14 12:40:00,144.12,144.25,144.02,144.05,5543.0,129.8359,129.953,129.7458,129.7728,5543.0
2020-07-14 12:45:00,144.17,144.37,144.17,144.37,2055.0,129.8809,130.0611,129.8809,130.0611,2055.0
2020-07-14 12:50:00,144.25,144.27,143.88,143.88,5197.0,129.953,129.971,129.6196,129.6196,5197.0
2020-07-14 12:55:00,143.91,143.91,143.64,143.74,2489.0,129.6467,129.6467,129.4034,129.4935,2489.0
2020-07-14 13:00:00,143.72,143.72,143.5,143.58,4170.0,129.4755,129.4755,129.2773,129.3494,4170.0
2020-07-14 13:05:00,143.62,143.63,143.45,143.47,6310.0,129.3854,129.3944,129.2323,129.2503,6310.0
2020-07-14 13:10:00,143.46,143.7,143.46,143.62,4379.0,129.2413,129.4575,129.2413,129.3854,4379.0
2020-07-14 13:15:00,143.66,143.69,143.53,143.63,5048.0,129.4214,129.4485,129.3043,129.3944,5048.0
2020-07-14 13:20:00,143.6,143.84,143.56,143.66,4907.0,129.3674,129.5836,129.3314,129.4214,4907.0
2020-07-14 13:25:00,143.66,143.79,143.6,143.72,9422.0,129.4214,129.5386,129.3674,129.4755,9422.0
2020-07-14 13:30:00,143.67,143.98,143.67,143.97,5495.0,129.4305,129.7097,129.4305,129.7007,5495.0
2020-07-14 13:35:00,143.97,144.12,143.94,144.12,5490.0,129.7007,129.8359,129.6737,129.8359,5490.0
2020-07-14 13:40:00,144.16,144.32,144.07,144.25,6187.0,129.8719,130.016,129.7908,129.953,6187.0
2020-07-14 13:45:00,144.25,144.31,144.18,144.2,4841.0,129.953,130.007,129.8899,129.9079,4841.0
2020-07-14 13:50:00,144.19,144.47,144.16,144.39,4111.0,129.8989,130.1512,129.8719,130.0791,4111.0
2020-07-14 13:55:00,144.4,144.4,143.8,144.08,15993.0,130.0881,130.0881,129.5476,129.7998,15993.0
2020-07-14 14:00:00,144.17,144.61,144.01,144.55,8870.0,129.8809,130.2773,129.7368,130.2232,8870.0
2020-07-14 14:05:00,144.51,144.54,144.12,144.24,16799.0,130.1872,130.2142,129.8359,129.944,16799.0
2020-07-14 14:10:00,144.28,144.41,144.24,144.41,5062.0,129.98,130.0971,129.944,130.0971,5062.0
2020-07-14 14:15:00,144.46,144.8,144.44,144.74,8870.0,130.1422,130.4485,130.1241,130.3944,8870.0
2020-07-14 14:20:00,144.73,144.92,144.72,144.81,6557.0,130.3854,130.5566,130.3764,130.4575,6557.0
2020-07-14 14:25:00,144.83,144.83,144.68,144.77,8238.0,130.4755,130.4755,130.3404,130.4214,8238.0
2020-07-14 14:30:00,144.84,144.87,144.5,144.5,5102.0,130.4845,130.5115,130.1782,130.1782,5102.0
2020-07-14 14:35:00,144.58,144.62,144.38,144.41,7225.0,130.2503,130.2863,130.0701,130.0971,7225.0
2020-07-14 14:40:00,144.4,144.44,144.2,144.33,7735.0,130.0881,130.1241,129.9079,130.025,7735.0
2020-07-14 14:45:00,144.28,144.5,144.23,144.23,21771.0,129.98,130.1782,129.935,129.935,21771.0
2020-07-14 14:50:00,144.23,144.57,144.23,144.47,5908.0,129.935,130.2413,129.935,130.1512,5908.0
2020-07-14 14:55:00,144.44,144.72,144.35,144.63,6772.0,130.1241,130.3764,130.0431,130.2953,6772.0
2020-07-14 15:00:00,144.67,144.72,144.19,144.2,13876.0,130.3313,130.3764,129.8989,129.9079,13876.0
2020-07-14 15:05:00,144.21,144.37,144.12,144.19,10378.0,129.9169,130.0611,129.8359,129.8989,10378.0
2020-07-14 15:10:00,144.21,144.27,144.07,144.11,11998.0,129.9169,129.971,129.7908,129.8268,11998.0
2020-07-14 15:15:00,144.09,144.12,143.86,143.94,18261.0,129.8088,129.8359,129.6016,129.6737,18261.0
2020-07-14 15:20:00,144.03,144.44,144.03,144.41,19232.0,129.7548,130.1241,129.7548,130.0971,19232.0
2020-07-14 15:25:00,144.37,144.54,144.28,144.44,14468.0,130.0611,130.2142,129.98,130.1241,14468.0
2020-07-14 15:30:00,144.44,144.63,144.37,144.52,18744.0,130.1241,130.2953,130.0611,130.1962,18744.0
2020-07-14 15:35:00,144.54,144.54,144.36,144.5,18332.0,130.2142,130.2142,130.0521,130.1782,18332.0
2020-07-14 15:40:00,144.5,144.57,144.36,144.37,23546.0,130.1782,130.2413,130.0521,130.0611,23546.0
2020-07-14 15:45:00,144.37,144.85,144.35,144.82,42414.0,130.0611,130.4935,130.0431,130.4665,42414.0
2020-07-14 15:50:00,144.95,145.52,144.89,145.48,79995.0,130.5836,131.0971,130.5295,131.0611,79995.0
2020-07-14 15:55:00,145.39,145.59,145.23,145.48,138195.0,130.98,131.1602,130.8358,131.0611,138195.0
2020-07-15 09:30:00,145.94,147.0,145.76,147.0,32407.0,131.4755,132.4304,131.3133,132.4304,32407.0
2020-07-15 09:35:00,146.96,147.36,146.83,146.84,3872.0,132.3944,132.7547,132.2773,132.2863,3872.0
2020-07-15 09:40:00,146.88,147.67,146.88,147.67,11713.0,132.3223,133.034,132.3223,133.034,11713.0
2020-07-15 09:45:00,147.71,148.18,147.67,148.11,13327.0,133.07,133.4935,133.034,133.4304,13327.0
2020-07-15 09:50:00,148.15,148.32,147.89,148.07,13540.0,133.4664,133.6196,133.2322,133.3944,13540.0
2020-07-15 09:55:00,148.31,148.36,147.83,147.97,8789.0,133.6106,133.6556,133.1781,133.3043,8789.0
2020-07-15 10:00:00,148.06,148.37,147.71,147.72,16903.0,133.3854,133.6646,133.07,133.079,16903.0
2020-07-15 10:05:00,147.79,148.07,147.68,147.89,10384.0,133.1421,133.3944,133.043,133.2322,10384.0
2020-07-15 10:10:00,147.78,147.89,147.58,147.77,9803.0,133.1331,133.2322,132.9529,133.1241,9803.0
2020-07-15 10:15:00,147.74,148.11,147.6,148.05,4713.0,133.0971,133.4304,132.9709,133.3763,4713.0
2020-07-15 10:20:00,148.12,148.37,148.11,148.12,6814.0,133.4394,133.6646,133.4304,133.4394,6814.0
2020-07-15 10:25:00,148.07,148.28,148.06,148.26,8239.0,133.3944,133.5835,133.3854,133.5655,8239.0
2020-07-15 10:30:00,148.26,148.81,148.26,148.74,12485.0,133.5655,134.061,133.5655,133.998,12485.0
2020-07-15 10:35:00,148.75,149.07,148.69,149.05,6946.0,134.007,134.2952,133.9529,134.2772,6946.0
2020-07-15 10:40:00,149.05,149.25,149.04,149.18,12173.0,134.2772,134.4574,134.2682,134.3943,12173.0
2020-07-15 10:45:00,149.21,149.3,149.13,149.14,7478.0,134.4214,134.5025,134.3493,134.3583,7478.0
2020-07-15 10:50:00,149.13,149.16,148.92,148.94,10063.0,134.3493,134.3763,134.1601,134.1781,10063.0
2020-07-15 10:55:00,148.92,149.05,148.77,148.8,7545.0,134.1601,134.2772,134.025,134.052,7545.0
2020-07-15 11:00:00,148.81,148.88,148.47,148.65,9419.0,134.061,134.1241,133.7547,133.9169,9419.0
2020-07-15 11:05:00,148.7,148.71,148.29,148.4,6697.0,133.9619,133.9709,133.5926,133.6917,6697.0
2020-07-15 11:10:00,148.42,148.53,148.24,148.34,10553.0,133.7097,133.8088,133.5475,133.6376,10553.0
2020-07-15 11:15:00,148.3,148.35,148.04,148.12,8266.0,133.6016,133.6466,133.3673,133.4394,8266.0
2020-07-15 11:20:00,148.09,148.23,147.77,147.96,8308.0,133.4124,133.5385,133.1241,133.2953,8308.0
2020-07-15 11:25:00,147.92,148.36,147.92,148.22,7035.0,133.2592,133.6556,133.2592,133.5295,7035.0
2020-07-15 11:30:00,148.23,148.57,148.23,148.47,4794.0,133.5385,133.8448,133.5385,133.7547,4794.0
2020-07-15 11:35:00,148.51,148.51,148.03,148.03,2661.0,133.7908,133.7908,133.3583,133.3583,2661.0
2020-07-15 11:40:00,148.01,148.23,147.89,147.95,5113.0,133.3403,133.5385,133.2322,133.2863,5113.0
2020-07-15 11:45:00,148.04,148.12,147.72,147.8,3437.0,133.3673,133.4394,133.079,133.1511,3437.0
2020-07-15 11:50:00,147.84,148.03,147.84,148.0,3513.0,133.1872,133.3583,133.1872,133.3313,3513.0
2020-07-15 11:55:00,148.02,148.07,147.61,147.62,6095.0,133.3493,133.3944,132.98,132.989,6095.0
2020-07-15 12:00:00,147.58,147.64,147.14,147.15,13282.0,132.9529,133.007,132.5565,132.5655,13282.0
2020-07-15 12:05:00,147.12,147.52,147.12,147.3,7030.0,132.5385,132.8989,132.5385,132.7007,7030.0
2020-07-15 12:10:00,147.3,147.41,147.06,147.41,4475.0,132.7007,132.7998,132.4845,132.7998,4475.0
2020-07-15 12:15:00,147.48,147.71,147.48,147.69,2140.0,132.8628,133.07,132.8628,133.052,2140.0
2020-07-15 12:20:00,147.67,147.77,147.49,147.55,17712.0,133.034,133.1241,132.8718,132.9259,17712.0
2020-07-15 12:25:00,147.58,147.79,147.53,147.78,2835.0,132.9529,133.1421,132.9079,133.1331,2835.0
2020-07-15 12:30:00,147.77,147.77,147.26,147.38,5900.0,133.1241,133.1241,132.6646,132.7727,5900.0
2020-07-15 12:35:00,147.34,147.71,147.31,147.4,4003.0,132.7367,133.07,132.7097,132.7908,4003.0
2020-07-15 12:40:00,147.33,147.67,147.3,147.57,3654.0,132.7277,133.034,132.7007,132.9439,3654.0
2020-07-15 12:45:00,147.56,148.02,147.48,147.88,3811.0,132.9349,133.3493,132.8628,133.2232,3811.0
2020-07-15 12:50:00,147.88,147.92,147.82,147.88,2752.0,133.2232,133.2592,133.1691,133.2232,2752.0
2020-07-15 12:55:00,147.86,147.98,147.86,147.97,2843.0,133.2052,133.3133,133.2052,133.3043,2843.0
2020-07-15 13:00:00,147.99,148.09,147.89,147.99,3600.0,133.3223,133.4124,133.2322,133.3223,3600.0
2020-07-15 13:05:00,147.97,148.49,147.97,148.4,6272.0,133.3043,133.7727,133.3043,133.6917,6272.0
2020-07-15 13:10:00,148.38,148.45,148.17,148.26,3855.0,133.6736,133.7367,133.4844,133.5655,3855.0
2020-07-15 13:15:00,148.23,148.47,148.18,148.36,4835.0,133.5385,133.7547,133.4935,133.6556,4835.0
2020-07-15 13:20:00,148.49,148.49,148.39,148.41,2525.0,133.7727,133.7727,133.6826,133.7007,2525.0
2020-07-15 13:25:00,148.4,148.44,148.26,148.44,3622.0,133.6917,133.7277,133.5655,133.7277,3622.0
2020-07-15 13:30:00,148.48,148.59,148.48,148.56,3000.0,133.7637,133.8628,133.7637,133.8358,3000.0
2020-07-15 13:35:00,148.54,148.74,148.52,148.61,5811.0,133.8178,133.998,133.7998,133.8808,5811.0
2020-07-15 13:40:00,148.61,148.69,148.54,148.66,2919.0,133.8808,133.9529,133.8178,133.9259,2919.0
2020-07-15 13:45:00,148.7,148.7,148.51,148.52,4883.0,133.9619,133.9619,133.7908,133.7998,4883.0
2020-07-15 13:50:00,148.53,148.63,148.43,148.43,4175.0,133.8088,133.8989,133.7187,133.7187,4175.0
2020-07-15 13:55:00,148.47,148.48,148.28,148.31,4454.0,133.7547,133.7637,133.5835,133.6106,4454.0
2020-07-15 14:00:00,148.31,148.71,148.12,148.62,17433.0,133.6106,133.9709,133.4394,133.8898,17433.0
2020-07-15 14:05:00,148.58,148.75,148.47,148.52,9479.0,133.8538,134.007,133.7547,133.7998,9479.0
2020-07-15 14:10:00,148.51,148.59,148.47,148.49,5915.0,133.7908,133.8628,133.7547,133.7727,5915.0
2020-07-15 14:15:00,148.48,148.55,148.32,148.46,7485.0,133.7637,133.8268,133.6196,133.7457,7485.0
2020-07-15 14:20:00,148.42,148.52,148.37,148.46,5213.0,133.7097,133.7998,133.6646,133.7457,5213.0
2020-07-15 14:25:00,148.41,148.51,148.24,148.38,3806.0,133.7007,133.7908,133.5475,133.6736,3806.0
2020-07-15 14:30:00,148.45,148.76,148.44,148.55,9880.0,133.7367,134.016,133.7277,133.8268,9880.0
2020-07-15 14:35:00,148.48,148.56,148.29,148.38,7219.0,133.7637,133.8358,133.5926,133.6736,7219.0
2020-07-15 14:40:00,148.43,148.51,148.31,148.31,3655.0,133.7187,133.7908,133.6106,133.6106,3655.0
2020-07-15 14:45:00,148.28,148.39,148.26,148.36,2347.0,133.5835,133.6826,133.5655,133.6556,2347.0
2020-07-15 14:50:00,148.32,148.32,147.97,148.0,7689.0,133.6196,133.6196,133.3043,133.3313,7689.0
2020-07-15 14:55:00,147.92,148.12,147.82,147.85,5284.0,133.2592,133.4394,133.1691,133.1962,5284.0
2020-07-15 15:00:00,147.84,148.05,147.84,147.94,5394.0,133.1872,133.3763,133.1872,133.2772,5394.0
2020-07-15 15:05:00,147.98,147.98,147.7,147.78,4412.0,133.3133,133.3133,133.061,133.1331,4412.0
2020-07-15 15:10:00,147.7,147.73,147.51,147.56,7397.0,133.061,133.0881,132.8899,132.9349,7397.0
2020-07-15 15:15:00,147.56,147.84,147.36,147.77,7301.0,132.9349,133.1872,132.7547,133.1241,7301.0
2020-07-15 15:20:00,147.84,147.9,147.8,147.9,5883.0,133.1872,133.2412,133.1511,133.2412,5883.0
2020-07-15 15:25:00,147.9,148.23,147.78,148.15,6152.0,133.2412,133.5385,133.1331,133.4664,6152.0
2020-07-15 15:30:00,148.19,148.56,148.19,148.46,12568.0,133.5025,133.8358,133.5025,133.7457,12568.0
2020-07-15 15:35:00,148.49,148.49,148.32,148.39,9536.0,133.7727,133.7727,133.6196,133.6826,9536.0
2020-07-15 15:40:00,148.37,148.37,148.18,148.33,8442.0,133.6646,133.6646,133.4935,133.6286,8442.0
2020-07-15 15:45:00,148.33,148.56,148.27,148.47,12899.0,133.6286,133.8358,133.5745,133.7547,12899.0
2020-07-15 15:50:00,148.5,148.5,147.96,148.16,48771.0,133.7817,133.7817,133.2953,133.4754,48771.0
2020-07-15 15:55:00,148.2,148.63,148.09,148.63,69063.0,133.5115,133.8989,133.4124,133.8989,69063.0
2020-07-16 09:30:00,147.34,147.66,146.72,146.84,23007.0,132.7367,133.025,132.1782,132.2863,23007.0
2020-07-16 09:35:00,146.75,147.39,146.51,147.2,10368.0,132.2052,132.7818,131.989,132.6106,10368.0
2020-07-16 09:40:00,147.19,147.35,146.61,146.77,5516.0,132.6016,132.7457,132.0791,132.2232,5516.0
2020-07-16 09:45:00,146.7,147.17,146.56,146.98,3700.0,132.1601,132.5836,132.034,132.4124,3700.0
2020-07-16 09:50:00,146.85,147.31,146.79,147.19,4149.0,132.2953,132.7097,132.2412,132.6016,4149.0
2020-07-16 09:55:00,147.06,147.24,146.63,146.83,8797.0,132.4845,132.6466,132.0971,132.2773,8797.0
2020-07-16 10:00:00,147.0,147.17,146.77,146.77,5500.0,132.4304,132.5836,132.2232,132.2232,5500.0
2020-07-16 10:05:00,146.62,146.79,146.51,146.63,3116.0,132.0881,132.2412,131.989,132.0971,3116.0
2020-07-16 10:10:00,146.74,146.99,146.64,146.94,7611.0,132.1962,132.4214,132.1061,132.3764,7611.0
2020-07-16 10:15:00,147.07,147.07,146.73,146.86,5605.0,132.4935,132.4935,132.1872,132.3043,5605.0
2020-07-16 10:20:00,146.78,146.99,146.64,146.65,6087.0,132.2322,132.4214,132.1061,132.1151,6087.0
2020-07-16 10:25:00,146.8,147.0,146.59,146.93,3893.0,132.2502,132.4304,132.061,132.3673,3893.0
2020-07-16 10:30:00,146.79,146.9,146.62,146.67,6963.0,132.2412,132.3403,132.0881,132.1331,6963.0
2020-07-16 10:35:00,146.67,146.94,146.56,146.82,5725.0,132.1331,132.3764,132.034,132.2683,5725.0
2020-07-16 10:40:00,146.85,146.93,146.7,146.72,7313.0,132.2953,132.3673,132.1601,132.1782,7313.0
2020-07-16 10:45:00,146.77,146.86,146.58,146.68,6702.0,132.2232,132.3043,132.052,132.1421,6702.0
2020-07-16 10:50:00,146.69,146.8,146.54,146.77,5553.0,132.1511,132.2502,132.016,132.2232,5553.0
2020-07-16 10:55:00,146.76,146.8,146.49,146.49,8662.0,132.2142,132.2502,131.971,131.971,8662.0
2020-07-16 11:00:00,146.5,146.5,146.34,146.45,7475.0,131.98,131.98,131.8358,131.9349,7475.0
2020-07-16 11:05:00,146.42,146.42,146.0,146.17,8817.0,131.9079,131.9079,131.5295,131.6827,8817.0
2020-07-16 11:10:00,146.21,146.39,146.1,146.17,7422.0,131.7187,131.8809,131.6196,131.6827,7422.0
2020-07-16 11:15:00,146.16,146.19,145.9,146.01,7541.0,131.6737,131.7007,131.4394,131.5385,7541.0
2020-07-16 11:20:00,145.98,146.21,145.98,146.18,8480.0,131.5115,131.7187,131.5115,131.6917,8480.0
2020-07-16 11:25:00,146.21,146.58,146.14,146.4,16098.0,131.7187,132.052,131.6556,131.8899,16098.0
2020-07-16 11:30:00,146.34,146.4,146.07,146.07,6153.0,131.8358,131.8899,131.5926,131.5926,6153.0
2020-07-16 11:35:00,146.11,146.12,145.94,146.01,5701.0,131.6286,131.6376,131.4755,131.5385,5701.0
2020-07-16 11:40:00,146.05,146.05,145.84,145.93,5056.0,131.5746,131.5746,131.3854,131.4665,5056.0
2020-07-16 11:45:00,145.88,145.96,145.7,145.81,6553.0,131.4214,131.4935,131.2593,131.3584,6553.0
2020-07-16 11:50:00,145.81,146.01,145.81,145.93,5314.0,131.3584,131.5385,131.3584,131.4665,5314.0
2020-07-16 11:55:00,145.91,145.97,145.85,145.95,4639.0,131.4484,131.5025,131.3944,131.4845,4639.0
2020-07-16 12:00:00,145.91,146.16,145.88,146.16,5618.0,131.4484,131.6737,131.4214,131.6737,5618.0
2020-07-16 12:05:00,146.18,146.18,145.96,146.06,5810.0,131.6917,131.6917,131.4935,131.5836,5810.0
2020-07-16 12:10:00,146.06,146.08,145.79,145.79,5809.0,131.5836,131.6016,131.3403,131.3403,5809.0
2020-07-16 12:15:00,145.77,145.8,145.66,145.74,6242.0,131.3223,131.3493,131.2232,131.2953,6242.0
2020-07-16 12:20:00,145.74,145.8,145.62,145.79,4975.0,131.2953,131.3493,131.1872,131.3403,4975.0
2020-07-16 12:25:00,145.78,145.87,145.69,145.83,6303.0,131.3313,131.4124,131.2502,131.3764,6303.0
2020-07-16 12:30:00,145.88,145.96,145.86,145.9,2708.0,131.4214,131.4935,131.4034,131.4394,2708.0
2020-07-16 12:35:00,145.87,145.97,145.86,145.97,3713.0,131.4124,131.5025,131.4034,131.5025,3713.0
2020-07-16 12:40:00,145.99,146.02,145.92,145.92,5239.0,131.5205,131.5475,131.4575,131.4575,5239.0
2020-07-16 12:45:00,145.96,145.96,145.78,145.82,6570.0,131.4935,131.4935,131.3313,131.3674,6570.0
2020-07-16 12:50:00,145.81,145.88,145.74,145.74,5490.0,131.3584,131.4214,131.2953,131.2953,5490.0
2020-07-16 12:55:00,145.71,145.75,145.38,145.53,13622.0,131.2683,131.3043,130.971,131.1061,13622.0
2020-07-16 13:00:00,145.53,145.68,145.51,145.56,7354.0,131.1061,131.2412,131.0881,131.1331,7354.0
2020-07-16 13:05:00,145.58,145.74,145.54,145.66,3322.0,131.1512,131.2953,131.1151,131.2232,3322.0
2020-07-16 13:10:00,145.71,145.71,145.52,145.66,5704.0,131.2683,131.2683,131.0971,131.2232,5704.0
2020-07-16 13:15:00,145.68,145.97,145.6,145.88,4920.0,131.2412,131.5025,131.1692,131.4214,4920.0
2020-07-16 13:20:00,145.88,145.96,145.84,145.94,4396.0,131.4214,131.4935,131.3854,131.4755,4396.0
2020-07-16 13:25:00,145.92,146.07,145.88,146.07,4777.0,131.4575,131.5926,131.4214,131.5926,4777.0
2020-07-16 13:30:00,146.03,146.12,145.91,145.91,5040.0,131.5566,131.6376,131.4484,131.4484,5040.0
2020-07-16 13:35:00,145.92,145.93,145.76,145.84,6125.0,131.4575,131.4665,131.3133,131.3854,6125.0
2020-07-16 13:40:00,145.82,146.02,145.81,146.0,7150.0,131.3674,131.5475,131.3584,131.5295,7150.0
2020-07-16 13:45:00,146.03,146.17,146.0,146.09,3040.0,131.5566,131.6827,131.5295,131.6106,3040.0
2020-07-16 13:50:00,146.08,146.09,146.01,146.08,6227.0,131.6016,131.6106,131.5385,131.6016,6227.0
2020-07-16 13:55:00,146.04,146.09,145.81,145.86,7623.0,131.5656,131.6106,131.3584,131.4034,7623.0
2020-07-16 14:00:00,145.88,146.03,145.87,145.97,3540.0,131.4214,131.5566,131.4124,131.5025,3540.0
2020-07-16 14:05:00,145.97,146.19,145.89,146.06,5318.0,131.5025,131.7007,131.4304,131.5836,5318.0
2020-07-16 14:10:00,146.1,146.1,145.94,146.03,4909.0,131.6196,131.6196,131.4755,131.5566,4909.0
2020-07-16 14:15:00,146.09,146.09,145.98,146.0,3173.0,131.6106,131.6106,131.5115,131.5295,3173.0
2020-07-16 14:20:00,146.02,146.24,146.02,146.22,7589.0,131.5475,131.7457,131.5475,131.7277,7589.0
2020-07-16 14:25:00,146.24,146.25,146.07,146.18,4865.0,131.7457,131.7547,131.5926,131.6917,4865.0
2020-07-16 14:30:00,146.16,146.19,145.98,146.06,4143.0,131.6737,131.7007,131.5115,131.5836,4143.0
2020-07-16 14:35:00,146.03,146.05,145.89,145.92,3910.0,131.5566,131.5746,131.4304,131.4575,3910.0
2020-07-16 14:40:00,145.89,146.05,145.87,145.87,4881.0,131.4304,131.5746,131.4124,131.4124,4881.0
2020-07-16 14:45:00,145.87,145.9,145.55,145.59,5129.0,131.4124,131.4394,131.1241,131.1602,5129.0
2020-07-16 14:50:00,145.59,145.71,145.54,145.56,7574.0,131.1602,131.2683,131.1151,131.1331,7574.0
2020-07-16 14:55:00,145.64,145.7,145.46,145.54,6244.0,131.2052,131.2593,131.043,131.1151,6244.0
2020-07-16 15:00:00,145.53,145.69,145.47,145.66,28728.0,131.1061,131.2502,131.0521,131.2232,28728.0
2020-07-16 15:05:00,145.63,145.73,145.61,145.71,4766.0,131.1962,131.2863,131.1782,131.2683,4766.0
2020-07-16 15:10:00,145.67,145.77,145.6,145.75,5626.0,131.2322,131.3223,131.1692,131.3043,5626.0
2020-07-16 15:15:00,145.75,146.08,145.74,146.04,8588.0,131.3043,131.6016,131.2953,131.5656,8588.0
2020-07-16 15:20:00,146.07,146.18,146.06,146.12,4226.0,131.5926,131.6917,131.5836,131.6376,4226.0
2020-07-16 15:25:00,146.17,146.4,146.11,146.4,6648.0,131.6827,131.8899,131.6286,131.8899,6648.0
2020-07-16 15:30:00,146.35,146.44,146.28,146.41,4982.0,131.8448,131.9259,131.7818,131.8989,4982.0
2020-07-16 15:35:00,146.4,146.58,146.32,146.58,6749.0,131.8899,132.052,131.8178,132.052,6749.0
2020-07-16 15:40:00,146.53,146.64,146.41,146.41,9990.0,132.007,132.1061,131.8989,131.8989,9990.0
2020-07-16 15:45:00,146.37,146.56,146.32,146.45,13886.0,131.8629,132.034,131.8178,131.9349,13886.0
2020-07-16 15:50:00,146.33,146.33,145.93,146.12,44939.0,131.8268,131.8268,131.4665,131.6376,44939.0
2020-07-16 15:55:00,146.19,146.38,146.1,146.13,77905.0,131.7007,131.8719,131.6196,131.6466,77905.0
2020-07-17 09:30:00,147.26,147.26,146.26,146.38,107622.0,132.6646,132.6646,131.7638,131.8719,107622.0
2020-07-17 09:35:00,146.38,146.83,146.32,146.71,8448.0,131.8719,132.2773,131.8178,132.1692,8448.0
2020-07-17 09:40:00,146.69,146.73,146.29,146.46,4992.0,132.1511,132.1872,131.7908,131.9439,4992.0
2020-07-17 09:45:00,146.61,146.74,146.45,146.74,3815.0,132.0791,132.1962,131.9349,132.1962,3815.0
2020-07-17 09:50:00,146.76,146.79,146.24,146.29,7804.0,132.2142,132.2412,131.7457,131.7908,7804.0
2020-07-17 09:55:00,146.25,146.37,146.22,146.29,3946.0,131.7547,131.8629,131.7277,131.7908,3946.0
2020-07-17 10:00:00,146.17,146.52,146.01,146.11,7866.0,131.6827,131.998,131.5385,131.6286,7866.0
2020-07-17 10:05:00,146.17,146.55,146.17,146.48,4100.0,131.6827,132.025,131.6827,131.9619,4100.0
2020-07-17 10:10:00,146.57,146.87,146.49,146.8,7408.0,132.043,132.3133,131.971,132.2502,7408.0
2020-07-17 10:15:00,146.72,147.01,146.72,146.84,4316.0,132.1782,132.4394,132.1782,132.2863,4316.0
2020-07-17 10:20:00,146.8,146.87,146.25,146.31,4863.0,132.2502,132.3133,131.7547,131.8088,4863.0
2020-07-17 10:25:00,146.24,146.29,145.93,146.07,8700.0,131.7457,131.7908,131.4665,131.5926,8700.0
2020-07-17 10:30:00,146.01,146.01,145.81,145.81,3612.0,131.5385,131.5385,131.3584,131.3584,3612.0
2020-07-17 10:35:00,145.85,146.14,145.85,146.07,4711.0,131.3944,131.6556,131.3944,131.5926,4711.0
2020-07-17 10:40:00,146.05,146.13,145.97,146.0,2968.0,131.5746,131.6466,131.5025,131.5295,2968.0
2020-07-17 10:45:00,146.01,146.29,145.95,146.29,2650.0,131.5385,131.7908,131.4845,131.7908,2650.0
2020-07-17 10:50:00,146.28,146.5,146.28,146.43,3785.0,131.7818,131.98,131.7818,131.9169,3785.0
2020-07-17 10:55:00,146.57,146.69,146.47,146.61,3545.0,132.043,132.1511,131.9529,132.0791,3545.0
2020-07-17 11:00:00,146.64,146.91,146.57,146.87,4319.0,132.1061,132.3493,132.043,132.3133,4319.0
2020-07-17 11:05:00,146.83,146.95,146.79,146.89,5079.0,132.2773,132.3854,132.2412,132.3313,5079.0
2020-07-17 11:10:00,146.95,146.99,146.9,146.92,5307.0,132.3854,132.4214,132.3403,132.3583,5307.0
2020-07-17 11:15:00,146.94,147.12,146.9,146.91,5310.0,132.3764,132.5385,132.3403,132.3493,5310.0
2020-07-17 11:20:00,146.94,147.03,146.93,147.03,4500.0,132.3764,132.4574,132.3673,132.4574,4500.0
2020-07-17 11:25:00,147.01,147.07,146.94,147.03,4012.0,132.4394,132.4935,132.3764,132.4574,4012.0
2020-07-17 11:30:00,147.09,147.16,147.0,147.05,6722.0,132.5115,132.5746,132.4304,132.4755,6722.0
2020-07-17 11:35:00,147.04,147.13,146.97,147.08,5030.0,132.4664,132.5475,132.4034,132.5025,5030.0
2020-07-17 11:40:00,147.12,147.15,147.01,147.02,3549.0,132.5385,132.5655,132.4394,132.4484,3549.0
2020-07-17 11:45:00,147.1,147.19,147.0,147.09,3750.0,132.5205,132.6016,132.4304,132.5115,3750.0
2020-07-17 11:50:00,147.08,147.32,147.02,147.31,6770.0,132.5025,132.7187,132.4484,132.7097,6770.0
2020-07-17 11:55:00,147.33,147.49,147.29,147.43,7653.0,132.7277,132.8718,132.6917,132.8178,7653.0
2020-07-17 12:00:00,147.45,147.67,147.44,147.67,6949.0,132.8358,133.034,132.8268,133.034,6949.0
2020-07-17 12:05:00,147.66,147.84,147.66,147.83,6022.0,133.025,133.1872,133.025,133.1781,6022.0
2020-07-17 12:10:00,147.82,147.83,147.7,147.7,4349.0,133.1691,133.1781,133.061,133.061,4349.0
2020-07-17 12:15:00,147.69,147.78,147.69,147.73,3542.0,133.052,133.1331,133.052,133.0881,3542.0
2020-07-17 12:20:00,147.65,147.77,147.63,147.73,3073.0,133.016,133.1241,132.998,133.0881,3073.0
2020-07-17 12:25:00,147.8,147.8,147.64,147.68,1873.0,133.1511,133.1511,133.007,133.043,1873.0
2020-07-17 12:30:00,147.65,147.72,147.62,147.72,4023.0,133.016,133.079,132.989,133.079,4023.0
2020-07-17 12:35:00,147.72,147.75,147.64,147.69,1605.0,133.079,133.1061,133.007,133.052,1605.0
2020-07-17 12:40:00,147.67,147.68,147.56,147.56,4111.0,133.034,133.043,132.9349,132.9349,4111.0
2020-07-17 12:45:00,147.56,147.64,147.53,147.64,1577.0,132.9349,133.007,132.9079,133.007,1577.0
2020-07-17 12:50:00,147.6,147.64,147.56,147.56,1850.0,132.9709,133.007,132.9349,132.9349,1850.0
2020-07-17 12:55:00,147.52,147.61,147.46,147.49,3091.0,132.8989,132.98,132.8448,132.8718,3091.0
2020-07-17 13:00:00,147.5,147.5,147.37,147.38,2789.0,132.8809,132.8809,132.7637,132.7727,2789.0
2020-07-17 13:05:00,147.38,147.58,147.38,147.58,1200.0,132.7727,132.9529,132.7727,132.9529,1200.0
2020-07-17 13:10:00,147.65,147.73,147.52,147.53,1852.0,133.016,133.0881,132.8989,132.9079,1852.0
2020-07-17 13:15:00,147.51,147.54,147.24,147.25,4992.0,132.8899,132.9169,132.6466,132.6556,4992.0
2020-07-17 13:20:00,147.22,147.46,147.18,147.36,2519.0,132.6286,132.8448,132.5926,132.7547,2519.0
2020-07-17 13:25:00,147.44,147.48,147.41,147.47,2980.0,132.8268,132.8628,132.7998,132.8538,2980.0
2020-07-17 13:30:00,147.49,147.49,147.34,147.38,3076.0,132.8718,132.8718,132.7367,132.7727,3076.0
2020-07-17 13:35:00,147.37,147.43,147.3,147.32,1824.0,132.7637,132.8178,132.7007,132.7187,1824.0
2020-07-17 13:40:00,147.34,147.47,147.33,147.45,2831.0,132.7367,132.8538,132.7277,132.8358,2831.0
2020-07-17 13:45:00,147.45,147.51,147.4,147.51,4345.0,132.8358,132.8899,132.7908,132.8899,4345.0
2020-07-17 13:50:00,147.53,147.53,147.32,147.32,6090.0,132.9079,132.9079,132.7187,132.7187,6090.0
2020-07-17 13:55:00,147.33,147.34,147.27,147.31,4351.0,132.7277,132.7367,132.6737,132.7097,4351.0
2020-07-17 14:00:00,147.34,147.51,147.33,147.48,5512.0,132.7367,132.8899,132.7277,132.8628,5512.0
2020-07-17 14:05:00,147.48,147.6,147.41,147.57,4567.0,132.8628,132.9709,132.7998,132.9439,4567.0
2020-07-17 14:10:00,147.56,147.76,147.55,147.73,2600.0,132.9349,133.1151,132.9259,133.0881,2600.0
2020-07-17 14:15:00,147.77,147.87,147.77,147.86,2238.0,133.1241,133.2142,133.1241,133.2052,2238.0
2020-07-17 14:20:00,147.82,147.92,147.82,147.86,3051.0,133.1691,133.2592,133.1691,133.2052,3051.0
2020-07-17 14:25:00,147.89,147.99,147.88,147.89,3215.0,133.2322,133.3223,133.2232,133.2322,3215.0
2020-07-17 14:30:00,147.87,147.89,147.75,147.77,2342.0,133.2142,133.2322,133.1061,133.1241,2342.0
2020-07-17 14:35:00,147.76,147.82,147.66,147.76,1822.0,133.1151,133.1691,133.025,133.1151,1822.0
2020-07-17 14:40:00,147.84,147.9,147.81,147.9,2545.0,133.1872,133.2412,133.1601,133.2412,2545.0
2020-07-17 14:45:00,147.93,147.96,147.86,147.86,4376.0,133.2682,133.2953,133.2052,133.2052,4376.0
2020-07-17 14:50:00,147.88,147.98,147.84,147.91,4133.0,133.2232,133.3133,133.1872,133.2502,4133.0
2020-07-17 14:55:00,147.91,147.94,147.86,147.86,4146.0,133.2502,133.2772,133.2052,133.2052,4146.0
2020-07-17 15:00:00,147.86,147.86,147.65,147.68,5011.0,133.2052,133.2052,133.016,133.043,5011.0
2020-07-17 15:05:00,147.69,147.94,147.67,147.84,4001.0,133.052,133.2772,133.034,133.1872,4001.0
2020-07-17 15:10:00,147.8,147.87,147.7,147.7,5136.0,133.1511,133.2142,133.061,133.061,5136.0
2020-07-17 15:15:00,147.7,147.85,147.64,147.83,4000.0,133.061,133.1962,133.007,133.1781,4000.0
2020-07-17 15:20:00,147.84,148.0,147.8,147.97,3369.0,133.1872,133.3313,133.1511,133.3043,3369.0
2020-07-17 15:25:00,148.04,148.15,148.0,148.12,5141.0,133.3673,133.4664,133.3313,133.4394,5141.0
2020-07-17 15:30:00,148.1,148.21,148.1,148.13,4358.0,133.4214,133.5205,133.4214,133.4484,4358.0
2020-07-17 15:35:00,148.12,148.26,148.07,148.16,7730.0,133.4394,133.5655,133.3944,133.4754,7730.0
2020-07-17 15:40:00,148.18,148.33,148.11,148.33,8384.0,133.4935,133.6286,133.4304,133.6286,8384.0
2020-07-17 15:45:00,148.32,148.4,148.16,148.35,8632.0,133.6196,133.6917,133.4754,133.6466,8632.0
2020-07-17 15:50:00,148.38,148.38,147.47,147.47,32970.0,133.6736,133.6736,132.8538,132.8538,32970.0
2020-07-17 15:55:00,147.55,147.81,147.53,147.53,68289.0,132.9259,133.1601,132.9079,132.9079,68289.0
2020-07-20 09:30:00,147.58,147.58,147.03,147.21,21969.0,132.9529,132.9529,132.4574,132.6196,21969.0
2020-07-20 09:35:00,147.29,147.29,146.37,146.69,8161.0,132.6917,132.6917,131.8629,132.1511,8161.0
2020-07-20 09:40:00,146.6,146.62,145.82,145.98,13853.0,132.0701,132.0881,131.3674,131.5115,13853.0
2020-07-20 09:45:00,145.92,146.31,145.8,145.84,18236.0,131.4575,131.8088,131.3493,131.3854,18236.0
2020-07-20 09:50:00,145.84,146.42,145.65,146.34,20320.0,131.3854,131.9079,131.2142,131.8358,20320.0
2020-07-20 09:55:00,146.31,146.48,146.12,146.48,7186.0,131.8088,131.9619,131.6376,131.9619,7186.0
2020-07-20 10:00:00,146.49,146.68,146.29,146.68,5757.0,131.971,132.1421,131.7908,132.1421,5757.0
2020-07-20 10:05:00,146.81,147.0,146.75,146.87,7185.0,132.2592,132.4304,132.2052,132.3133,7185.0
2020-07-20 10:10:00,146.87,146.94,146.69,146.82,5291.0,132.3133,132.3764,132.1511,132.2683,5291.0
2020-07-20 10:15:00,146.84,146.98,146.75,146.97,6233.0,132.2863,132.4124,132.2052,132.4034,6233.0
2020-07-20 10:20:00,146.98,146.98,146.79,146.93,10028.0,132.4124,132.4124,132.2412,132.3673,10028.0
2020-07-20 10:25:00,146.97,147.07,146.86,146.98,12197.0,132.4034,132.4935,132.3043,132.4124,12197.0
2020-07-20 10:30:00,147.02,147.19,146.96,147.11,8813.0,132.4484,132.6016,132.3944,132.5295,8813.0
2020-07-20 10:35:00,147.16,147.32,147.1,147.17,11794.0,132.5746,132.7187,132.5205,132.5836,11794.0
2020-07-20 10:40:00,147.14,147.26,146.88,146.92,16932.0,132.5565,132.6646,132.3223,132.3583,16932.0
2020-07-20 10:45:00,146.92,146.97,146.64,146.64,10823.0,132.3583,132.4034,132.1061,132.1061,10823.0
2020-07-20 10:50:00,146.63,146.63,146.41,146.47,27467.0,132.0971,132.0971,131.8989,131.9529,27467.0
2020-07-20 10:55:00,146.49,146.62,146.45,146.55,14554.0,131.971,132.0881,131.9349,132.025,14554.0
2020-07-20 11:00:00,146.52,146.7,146.46,146.65,6504.0,131.998,132.1601,131.9439,132.1151,6504.0
2020-07-20 11:05:00,146.66,146.66,146.36,146.47,7709.0,132.1241,132.1241,131.8538,131.9529,7709.0
2020-07-20 11:10:00,146.51,146.61,146.35,146.39,8814.0,131.989,132.0791,131.8448,131.8809,8814.0
2020-07-20 11:15:00,146.39,146.61,146.36,146.53,12673.0,131.8809,132.0791,131.8538,132.007,12673.0
2020-07-20 11:20:00,146.56,146.61,146.43,146.47,4791.0,132.034,132.0791,131.9169,131.9529,4791.0
2020-07-20 11:25:00,146.47,146.56,146.44,146.52,6634.0,131.9529,132.034,131.9259,131.998,6634.0
2020-07-20 11:30:00,146.52,146.56,146.46,146.47,5139.0,131.998,132.034,131.9439,131.9529,5139.0
2020-07-20 11:35:00,146.51,146.62,146.47,146.56,8736.0,131.989,132.0881,131.9529,132.034,8736.0
2020-07-20 11:40:00,146.54,146.68,146.49,146.54,8407.0,132.016,132.1421,131.971,132.016,8407.0
2020-07-20 11:45:00,146.53,146.6,146.44,146.5,11548.0,132.007,132.0701,131.9259,131.98,11548.0
2020-07-20 11:50:00,146.5,146.58,146.43,146.54,7424.0,131.98,132.052,131.9169,132.016,7424.0
2020-07-20 11:55:00,146.54,146.54,146.38,146.41,3000.0,132.016,132.016,131.8719,131.8989,3000.0
2020-07-20 12:00:00,146.42,146.46,146.26,146.31,5809.0,131.9079,131.9439,131.7638,131.8088,5809.0
2020-07-20 12:05:00,146.32,146.34,146.24,146.29,3931.0,131.8178,131.8358,131.7457,131.7908,3931.0
2020-07-20 12:10:00,146.26,146.46,146.26,146.46,3250.0,131.7638,131.9439,131.7638,131.9439,3250.0
2020-07-20 12:15:00,146.42,146.55,146.4,146.5,11048.0,131.9079,132.025,131.8899,131.98,11048.0
2020-07-20 12:20:00,146.51,146.57,146.41,146.41,8116.0,131.989,132.043,131.8989,131.8989,8116.0
2020-07-20 12:25:00,146.45,146.45,146.24,146.27,4934.0,131.9349,131.9349,131.7457,131.7728,4934.0
2020-07-20 12:30:00,146.27,146.28,146.19,146.26,5627.0,131.7728,131.7818,131.7007,131.7638,5627.0
2020-07-20 12:35:00,146.24,146.27,146.22,146.23,3265.0,131.7457,131.7728,131.7277,131.7367,3265.0
2020-07-20 12:40:00,146.21,146.28,146.18,146.27,3856.0,131.7187,131.7818,131.6917,131.7728,3856.0
2020-07-20 12:45:00,146.24,146.35,146.21,146.27,5218.0,131.7457,131.8448,131.7187,131.7728,5218.0
2020-07-20 12:50:00,146.27,146.3,146.2,146.27,6123.0,131.7728,131.7998,131.7097,131.7728,6123.0
2020-07-20 12:55:00,146.24,146.4,146.21,146.27,4844.0,131.7457,131.8899,131.7187,131.7728,4844.0
2020-07-20 13:00:00,146.24,146.28,146.19,146.25,6844.0,131.7457,131.7818,131.7007,131.7547,6844.0
2020-07-20 13:05:00,146.25,146.35,146.23,146.31,6352.0,131.7547,131.8448,131.7367,131.8088,6352.0
2020-07-20 13:10:00,146.32,146.34,146.22,146.23,5235.0,131.8178,131.8358,131.7277,131.7367,5235.0
2020-07-20 13:15:00,146.25,146.51,146.25,146.48,6602.0,131.7547,131.989,131.7547,131.9619,6602.0
2020-07-20 13:20:00,146.47,146.59,146.46,146.57,3804.0,131.9529,132.061,131.9439,132.043,3804.0
2020-07-20 13:25:00,146.55,146.57,146.43,146.57,11519.0,132.025,132.043,131.9169,132.043,11519.0
2020-07-20 13:30:00,146.59,146.7,146.38,146.69,27626.0,132.061,132.1601,131.8719,132.1511,27626.0
2020-07-20 13:35:00,146.72,146.88,146.71,146.86,3536.0,132.1782,132.3223,132.1692,132.3043,3536.0
2020-07-20 13:40:00,146.86,147.24,146.86,147.19,7965.0,132.3043,132.6466,132.3043,132.6016,7965.0
2020-07-20 13:45:00,147.17,147.26,147.15,147.22,3618.0,132.5836,132.6646,132.5655,132.6286,3618.0
2020-07-20 13:50:00,147.24,147.38,147.24,147.36,2837.0,132.6466,132.7727,132.6466,132.7547,2837.0
2020-07-20 13:55:00,147.42,147.45,147.26,147.44,3764.0,132.8088,132.8358,132.6646,132.8268,3764.0
2020-07-20 14:00:00,147.44,147.46,147.34,147.4,7021.0,132.8268,132.8448,132.7367,132.7908,7021.0
2020-07-20 14:05:00,147.38,147.41,147.33,147.33,3582.0,132.7727,132.7998,132.7277,132.7277,3582.0
2020-07-20 14:10:00,147.33,147.33,147.21,147.24,3813.0,132.7277,132.7277,132.6196,132.6466,3813.0
2020-07-20 14:15:00,147.25,147.27,147.17,147.21,6208.0,132.6556,132.6737,132.5836,132.6196,6208.0
2020-07-20 14:20:00,147.22,147.28,147.09,147.12,4538.0,132.6286,132.6827,132.5115,132.5385,4538.0
2020-07-20 14:25:00,147.17,147.37,147.17,147.36,3291.0,132.5836,132.7637,132.5836,132.7547,3291.0
2020-07-20 14:30:00,147.35,147.42,147.34,147.38,5215.0,132.7457,132.8088,132.7367,132.7727,5215.0
2020-07-20 14:35:00,147.37,147.37,147.26,147.34,3483.0,132.7637,132.7637,132.6646,132.7367,3483.0
2020-07-20 14:40:00,147.36,147.36,147.22,147.31,4522.0,132.7547,132.7547,132.6286,132.7097,4522.0
2020-07-20 14:45:00,147.29,147.35,147.26,147.34,4606.0,132.6917,132.7457,132.6646,132.7367,4606.0
2020-07-20 14:50:00,147.34,147.34,147.24,147.28,4880.0,132.7367,132.7367,132.6466,132.6827,4880.0
2020-07-20 14:55:00,147.3,147.33,147.18,147.21,3126.0,132.7007,132.7277,132.5926,132.6196,3126.0
2020-07-20 15:00:00,147.2,147.45,147.19,147.37,4976.0,132.6106,132.8358,132.6016,132.7637,4976.0
2020-07-20 15:05:00,147.39,147.39,147.27,147.29,4392.0,132.7818,132.7818,132.6737,132.6917,4392.0
2020-07-20 15:10:00,147.31,147.5,147.26,147.47,6762.0,132.7097,132.8809,132.6646,132.8538,6762.0
2020-07-20 15:15:00,147.47,147.81,147.47,147.68,9009.0,132.8538,133.1601,132.8538,133.043,9009.0
2020-07-20 15:20:00,147.68,147.76,147.65,147.73,7939.0,133.043,133.1151,133.016,133.0881,7939.0
2020-07-20 15:25:00,147.73,147.85,147.71,147.8,7815.0,133.0881,133.1962,133.07,133.1511,7815.0
2020-07-20 15:30:00,147.77,147.95,147.75,147.88,9742.0,133.1241,133.2863,133.1061,133.2232,9742.0
2020-07-20 15:35:00,147.9,147.95,147.81,147.82,11714.0,133.2412,133.2863,133.1601,133.1691,11714.0
2020-07-20 15:40:00,147.87,148.0,147.85,147.94,13910.0,133.2142,133.3313,133.1962,133.2772,13910.0
2020-07-20 15:45:00,147.97,148.12,147.97,148.05,10540.0,133.3043,133.4394,133.3043,133.3763,10540.0
2020-07-20 15:50:00,148.27,148.31,147.68,147.68,29140.0,133.5745,133.6106,133.043,133.043,29140.0
2020-07-20 15:55:00,147.67,147.74,147.44,147.44,42763.0,133.034,133.0971,132.8268,132.8268,42763.0
2020-07-21 09:30:00,147.85,148.0,147.47,147.89,21692.0,133.1962,133.3313,132.8538,133.2322,21692.0
2020-07-21 09:35:00,147.75,148.67,147.75,148.67,6215.0,133.1061,133.9349,133.1061,133.9349,6215.0
2020-07-21 09:40:00,148.52,149.07,148.52,149.02,9638.0,133.7998,134.2952,133.7998,134.2502,9638.0
2020-07-21 09:45:00,149.06,149.22,148.79,148.93,6301.0,134.2862,134.4304,134.043,134.1691,6301.0
2020-07-21 09:50:00,149.03,149.34,148.93,149.2,4678.0,134.2592,134.5385,134.1691,134.4124,4678.0
2020-07-21 09:55:00,149.17,149.18,148.61,148.65,2150.0,134.3853,134.3943,133.8808,133.9169,2150.0
2020-07-21 10:00:00,148.62,148.7,148.4,148.6,1974.0,133.8898,133.9619,133.6917,133.8718,1974.0
2020-07-21 10:05:00,148.72,148.8,148.59,148.67,3600.0,133.9799,134.052,133.8628,133.9349,3600.0
2020-07-21 10:10:00,148.54,148.69,148.45,148.51,2489.0,133.8178,133.9529,133.7367,133.7908,2489.0
2020-07-21 10:15:00,148.34,148.45,148.32,148.34,1722.0,133.6376,133.7367,133.6196,133.6376,1722.0
2020-07-21 10:20:00,148.33,148.34,148.17,148.27,2335.0,133.6286,133.6376,133.4844,133.5745,2335.0
2020-07-21 10:25:00,148.33,148.33,147.8,147.86,3100.0,133.6286,133.6286,133.1511,133.2052,3100.0
2020-07-21 10:30:00,147.93,148.21,147.91,148.1,2723.0,133.2682,133.5205,133.2502,133.4214,2723.0
2020-07-21 10:35:00,148.07,148.4,147.98,148.39,4095.0,133.3944,133.6917,133.3133,133.6826,4095.0
2020-07-21 10:40:00,148.36,148.59,148.23,148.31,4632.0,133.6556,133.8628,133.5385,133.6106,4632.0
2020-07-21 10:45:00,148.25,148.67,148.25,148.65,6154.0,133.5565,133.9349,133.5565,133.9169,6154.0
2020-07-21 10:50:00,148.61,148.73,148.59,148.64,2171.0,133.8808,133.9889,133.8628,133.9079,2171.0
2020-07-21 10:55:00,148.64,148.64,148.46,148.51,2400.0,133.9079,133.9079,133.7457,133.7908,2400.0
2020-07-21 11:00:00,148.49,148.66,148.48,148.6,4201.0,133.7727,133.9259,133.7637,133.8718,4201.0
2020-07-21 11:05:00,148.59,148.79,148.54,148.54,2965.0,133.8628,134.043,133.8178,133.8178,2965.0
2020-07-21 11:10:00,148.54,148.54,148.3,148.51,3102.0,133.8178,133.8178,133.6016,133.7908,3102.0
2020-07-21 11:15:00,148.56,148.68,148.44,148.65,2525.0,133.8358,133.9439,133.7277,133.9169,2525.0
2020-07-21 11:20:00,148.72,148.88,148.68,148.88,1623.0,133.9799,134.1241,133.9439,134.1241,1623.0
2020-07-21 11:25:00,148.89,148.89,148.62,148.69,4871.0,134.1331,134.1331,133.8898,133.9529,4871.0
2020-07-21 11:30:00,148.71,148.77,148.46,148.53,2800.0,133.9709,134.025,133.7457,133.8088,2800.0
2020-07-21 11:35:00,148.65,149.08,148.61,148.98,13629.0,133.9169,134.3043,133.8808,134.2142,13629.0
2020-07-21 11:40:00,149.04,149.15,148.95,149.12,2894.0,134.2682,134.3673,134.1871,134.3403,2894.0
2020-07-21 11:45:00,149.24,149.31,148.83,148.85,4771.0,134.4484,134.5115,134.079,134.0971,4771.0
2020-07-21 11:50:00,148.84,148.87,148.67,148.68,6972.0,134.088,134.1151,133.9349,133.9439,6972.0
2020-07-21 11:55:00,148.73,148.86,148.66,148.84,3756.0,133.9889,134.1061,133.9259,134.088,3756.0
2020-07-21 12:00:00,148.81,148.82,148.67,148.69,4784.0,134.061,134.07,133.9349,133.9529,4784.0
2020-07-21 12:05:00,148.75,148.78,148.31,148.52,13950.0,134.007,134.034,133.6106,133.7998,13950.0
2020-07-21 12:10:00,148.38,148.38,148.21,148.27,3056.0,133.6736,133.6736,133.5205,133.5745,3056.0
2020-07-21 12:15:00,148.25,148.32,148.06,148.07,6098.0,133.5565,133.6196,133.3854,133.3944,6098.0
2020-07-21 12:20:00,148.12,148.2,148.01,148.06,3104.0,133.4394,133.5115,133.3403,133.3854,3104.0
2020-07-21 12:25:00,148.12,148.15,147.86,148.04,43011.0,133.4394,133.4664,133.2052,133.3673,43011.0
2020-07-21 12:30:00,148.08,148.25,148.05,148.19,9370.0,133.4034,133.5565,133.3763,133.5025,9370.0
2020-07-21 12:35:00,148.16,148.18,147.84,147.84,5961.0,133.4754,133.4935,133.1872,133.1872,5961.0
2020-07-21 12:40:00,147.83,147.99,147.83,147.99,4223.0,133.1781,133.3223,133.1781,133.3223,4223.0
2020-07-21 12:45:00,147.99,147.99,147.8,147.89,9783.0,133.3223,133.3223,133.1511,133.2322,9783.0
2020-07-21 12:50:00,147.91,147.92,147.61,147.65,7118.0,133.2502,133.2592,132.98,133.016,7118.0
2020-07-21 12:55:00,147.68,147.84,147.68,147.73,5932.0,133.043,133.1872,133.043,133.0881,5932.0
2020-07-21 13:00:00,147.76,147.77,147.6,147.71,5343.0,133.1151,133.1241,132.9709,133.07,5343.0
2020-07-21 13:05:00,147.72,147.72,147.51,147.61,7377.0,133.079,133.079,132.8899,132.98,7377.0
2020-07-21 13:10:00,147.61,147.7,147.42,147.42,4690.0,132.98,133.061,132.8088,132.8088,4690.0
2020-07-21 13:15:00,147.37,147.67,147.37,147.54,5469.0,132.7637,133.034,132.7637,132.9169,5469.0
2020-07-21 13:20:00,147.51,147.55,147.3,147.43,7383.0,132.8899,132.9259,132.7007,132.8178,7383.0
2020-07-21 13:25:00,147.48,147.78,147.44,147.69,5028.0,132.8628,133.1331,132.8268,133.052,5028.0
2020-07-21 13:30:00,147.66,147.77,147.66,147.68,4829.0,133.025,133.1241,133.025,133.043,4829.0
2020-07-21 13:35:00,147.64,147.76,147.62,147.72,3347.0,133.007,133.1151,132.989,133.079,3347.0
2020-07-21 13:40:00,147.71,147.72,147.58,147.58,4151.0,133.07,133.079,132.9529,132.9529,4151.0
2020-07-21 13:45:00,147.59,147.62,147.37,147.41,10718.0,132.9619,132.989,132.7637,132.7998,10718.0
2020-07-21 13:50:00,147.38,147.49,147.33,147.36,4782.0,132.7727,132.8718,132.7277,132.7547,4782.0
2020-07-21 13:55:00,147.3,147.53,147.25,147.38,4500.0,132.7007,132.9079,132.6556,132.7727,4500.0
2020-07-21 14:00:00,147.4,147.46,147.37,147.39,4208.0,132.7908,132.8448,132.7637,132.7818,4208.0
2020-07-21 14:05:00,147.43,147.46,147.26,147.42,5810.0,132.8178,132.8448,132.6646,132.8088,5810.0
2020-07-21 14:10:00,147.45,147.46,147.22,147.25,3567.0,132.8358,132.8448,132.6286,132.6556,3567.0
2020-07-21 14:15:00,147.26,147.41,147.26,147.35,5923.0,132.6646,132.7998,132.6646,132.7457,5923.0
2020-07-21 14:20:00,147.38,147.41,147.29,147.32,5024.0,132.7727,132.7998,132.6917,132.7187,5024.0
2020-07-21 14:25:00,147.34,147.45,147.32,147.44,3630.0,132.7367,132.8358,132.7187,132.8268,3630.0
2020-07-21 14:30:00,147.42,147.45,147.33,147.39,5092.0,132.8088,132.8358,132.7277,132.7818,5092.0
2020-07-21 14:35:00,147.42,147.42,147.2,147.26,5305.0,132.8088,132.8088,132.6106,132.6646,5305.0
2020-07-21 14:40:00,147.27,147.36,147.15,147.17,8330.0,132.6737,132.7547,132.5655,132.5836,8330.0
2020-07-21 14:45:00,147.11,147.14,147.04,147.08,12091.0,132.5295,132.5565,132.4664,132.5025,12091.0
2020-07-21 14:50:00,147.07,147.11,147.02,147.08,7000.0,132.4935,132.5295,132.4484,132.5025,7000.0
2020-07-21 14:55:00,147.07,147.07,146.93,146.94,6731.0,132.4935,132.4935,132.3673,132.3764,6731.0
2020-07-21 15:00:00,146.92,147.29,146.91,147.25,6598.0,132.3583,132.6917,132.3493,132.6556,6598.0
2020-07-21 15:05:00,147.24,147.24,146.95,146.95,7252.0,132.6466,132.6466,132.3854,132.3854,7252.0
2020-07-21 15:10:00,146.96,147.03,146.65,146.75,11886.0,132.3944,132.4574,132.1151,132.2052,11886.0
2020-07-21 15:15:00,146.65,146.72,146.46,146.53,10848.0,132.1151,132.1782,131.9439,132.007,10848.0
2020-07-21 15:20:00,146.54,146.79,146.42,146.7,7753.0,132.016,132.2412,131.9079,132.1601,7753.0
2020-07-21 15:25:00,146.72,146.8,146.63,146.74,19392.0,132.1782,132.2502,132.0971,132.1962,19392.0
2020-07-21 15:30:00,146.74,146.92,146.74,146.8,22175.0,132.1962,132.3583,132.1962,132.2502,22175.0
2020-07-21 15:35:00,146.84,146.88,146.72,146.79,21344.0,132.2863,132.3223,132.1782,132.2412,21344.0
2020-07-21 15:40:00,146.78,147.04,146.75,147.03,15885.0,132.2322,132.4664,132.2052,132.4574,15885.0
2020-07-21 15:45:00,147.02,147.26,147.01,147.21,17077.0,132.4484,132.6646,132.4394,132.6196,17077.0
2020-07-21 15:50:00,147.2,147.2,146.66,146.88,38771.0,132.6106,132.6106,132.1241,132.3223,38771.0
2020-07-21 15:55:00,146.96,147.11,146.79,147.03,39791.0,132.3944,132.5295,132.2412,132.4574,39791.0
2020-07-22 09:30:00,148.06,148.2,146.85,147.34,41375.0,133.3854,133.5115,132.2953,132.7367,41375.0
2020-07-22 09:35:00,147.21,148.05,147.21,147.84,8145.0,132.6196,133.3763,132.6196,133.1872,8145.0
2020-07-22 09:40:00,147.87,148.0,147.79,147.89,4372.0,133.2142,133.3313,133.1421,133.2322,4372.0
2020-07-22 09:45:00,147.94,148.05,147.77,147.8,7335.0,133.2772,133.3763,133.1241,133.1511,7335.0
2020-07-22 09:50:00,147.83,148.17,147.75,148.05,5390.0,133.1781,133.4844,133.1061,133.3763,5390.0
2020-07-22 09:55:00,148.03,148.13,147.84,147.89,3491.0,133.3583,133.4484,133.1872,133.2322,3491.0
2020-07-22 10:00:00,147.95,147.95,147.74,147.82,4622.0,133.2863,133.2863,133.0971,133.1691,4622.0
2020-07-22 10:05:00,147.83,147.83,147.65,147.75,4022.0,133.1781,133.1781,133.016,133.1061,4022.0
2020-07-22 10:10:00,148.02,148.12,147.95,147.95,2863.0,133.3493,133.4394,133.2863,133.2863,2863.0
2020-07-22 10:15:00,148.05,148.12,147.96,147.96,2626.0,133.3763,133.4394,133.2953,133.2953,2626.0
2020-07-22 10:20:00,147.96,148.01,147.8,147.81,3901.0,133.2953,133.3403,133.1511,133.1601,3901.0
2020-07-22 10:25:00,147.73,147.88,147.61,147.81,3722.0,133.0881,133.2232,132.98,133.1601,3722.0
2020-07-22 10:30:00,147.77,148.08,147.77,148.01,4761.0,133.1241,133.4034,133.1241,133.3403,4761.0
2020-07-22 10:35:00,148.01,148.19,147.92,148.11,4089.0,133.3403,133.5025,133.2592,133.4304,4089.0
2020-07-22 10:40:00,148.06,148.15,147.92,148.14,5090.0,133.3854,133.4664,133.2592,133.4574,5090.0
2020-07-22 10:45:00,148.16,148.16,148.01,148.06,3851.0,133.4754,133.4754,133.3403,133.3854,3851.0
2020-07-22 10:50:00,147.97,147.97,147.73,147.84,2527.0,133.3043,133.3043,133.0881,133.1872,2527.0
2020-07-22 10:55:00,147.81,147.9,147.67,147.72,8541.0,133.1601,133.2412,133.034,133.079,8541.0
2020-07-22 11:00:00,147.75,147.97,147.68,147.75,5383.0,133.1061,133.3043,133.043,133.1061,5383.0
2020-07-22 11:05:00,147.78,147.81,147.57,147.57,2125.0,133.1331,133.1601,132.9439,132.9439,2125.0
2020-07-22 11:10:00,147.65,147.65,147.56,147.56,3224.0,133.016,133.016,132.9349,132.9349,3224.0
2020-07-22 11:15:00,147.49,147.7,147.49,147.59,3441.0,132.8718,133.061,132.8718,132.9619,3441.0
2020-07-22 11:20:00,147.61,147.66,147.47,147.52,3513.0,132.98,133.025,132.8538,132.8989,3513.0
2020-07-22 11:25:00,147.58,147.76,147.58,147.72,4046.0,132.9529,133.1151,132.9529,133.079,4046.0
2020-07-22 11:30:00,147.67,147.76,147.62,147.73,2152.0,133.034,133.1151,132.989,133.0881,2152.0
2020-07-22 11:35:00,147.75,147.89,147.73,147.89,1782.0,133.1061,133.2322,133.0881,133.2322,1782.0
2020-07-22 11:40:00,147.89,147.99,147.85,147.9,3918.0,133.2322,133.3223,133.1962,133.2412,3918.0
2020-07-22 11:45:00,147.87,147.93,147.79,147.83,2924.0,133.2142,133.2682,133.1421,133.1781,2924.0
2020-07-22 11:50:00,147.84,147.89,147.8,147.82,2651.0,133.1872,133.2322,133.1511,133.1691,2651.0
2020-07-22 11:55:00,147.8,147.8,147.58,147.58,1540.0,133.1511,133.1511,132.9529,132.9529,1540.0
2020-07-22 12:00:00,147.56,147.75,147.56,147.65,4736.0,132.9349,133.1061,132.9349,133.016,4736.0
2020-07-22 12:05:00,147.68,147.72,147.57,147.57,1310.0,133.043,133.079,132.9439,132.9439,1310.0
2020-07-22 12:10:00,147.58,147.81,147.56,147.75,5017.0,132.9529,133.1601,132.9349,133.1061,5017.0
2020-07-22 12:15:00,147.75,147.95,147.73,147.83,37547.0,133.1061,133.2863,133.0881,133.1781,37547.0
2020-07-22 12:20:00,147.83,147.86,147.55,147.56,2752.0,133.1781,133.2052,132.9259,132.9349,2752.0
2020-07-22 12:25:00,147.55,147.63,147.39,147.39,4045.0,132.9259,132.998,132.7818,132.7818,4045.0
2020-07-22 12:30:00,147.4,147.47,147.33,147.34,7592.0,132.7908,132.8538,132.7277,132.7367,7592.0
2020-07-22 12:35:00,147.36,147.36,147.17,147.19,5154.0,132.7547,132.7547,132.5836,132.6016,5154.0
2020-07-22 12:40:00,147.16,147.25,147.1,147.15,2628.0,132.5746,132.6556,132.5205,132.5655,2628.0
2020-07-22 12:45:00,147.16,147.19,147.07,147.08,26403.0,132.5746,132.6016,132.4935,132.5025,26403.0
2020-07-22 12:50:00,147.11,147.15,147.04,147.09,2100.0,132.5295,132.5655,132.4664,132.5115,2100.0
2020-07-22 12:55:00,147.09,147.18,147.06,147.17,3573.0,132.5115,132.5926,132.4845,132.5836,3573.0
2020-07-22 13:00:00,147.11,147.12,146.74,146.89,13776.0,132.5295,132.5385,132.1962,132.3313,13776.0
2020-07-22 13:05:00,146.93,146.99,146.87,146.91,3619.0,132.3673,132.4214,132.3133,132.3493,3619.0
2020-07-22 13:10:00,146.9,147.07,146.87,147.07,3300.0,132.3403,132.4935,132.3133,132.4935,3300.0
2020-07-22 13:15:00,147.03,147.08,147.01,147.01,2204.0,132.4574,132.5025,132.4394,132.4394,2204.0
2020-07-22 13:20:00,147.05,147.31,147.04,147.17,2565.0,132.4755,132.7097,132.4664,132.5836,2565.0
2020-07-22 13:25:00,147.15,147.21,146.95,147.12,8283.0,132.5655,132.6196,132.3854,132.5385,8283.0
2020-07-22 13:30:00,147.14,147.14,147.01,147.03,3350.0,132.5565,132.5565,132.4394,132.4574,3350.0
2020-07-22 13:35:00,147.01,147.05,146.87,146.87,2786.0,132.4394,132.4755,132.3133,132.3133,2786.0
2020-07-22 13:40:00,146.9,147.01,146.9,147.0,2000.0,132.3403,132.4394,132.3403,132.4304,2000.0
2020-07-22 13:45:00,146.97,147.01,146.79,146.79,10154.0,132.4034,132.4394,132.2412,132.2412,10154.0
2020-07-22 13:50:00,146.85,146.94,146.76,146.9,4501.0,132.2953,132.3764,132.2142,132.3403,4501.0
2020-07-22 13:55:00,146.89,146.92,146.79,146.85,2117.0,132.3313,132.3583,132.2412,132.2953,2117.0
2020-07-22 14:00:00,146.77,147.05,146.77,147.04,2739.0,132.2232,132.4755,132.2232,132.4664,2739.0
2020-07-22 14:05:00,147.06,147.17,147.01,147.11,3776.0,132.4845,132.5836,132.4394,132.5295,3776.0
2020-07-22 14:10:00,147.08,147.14,146.97,147.09,3076.0,132.5025,132.5565,132.4034,132.5115,3076.0
2020-07-22 14:15:00,147.01,147.2,147.01,147.16,4280.0,132.4394,132.6106,132.4394,132.5746,4280.0
2020-07-22 14:20:00,147.18,147.22,147.14,147.14,10101.0,132.5926,132.6286,132.5565,132.5565,10101.0
2020-07-22 14:25:00,147.14,147.17,146.94,147.1,7022.0,132.5565,132.5836,132.3764,132.5205,7022.0
2020-07-22 14:30:00,147.08,147.28,147.02,147.22,8512.0,132.5025,132.6827,132.4484,132.6286,8512.0
2020-07-22 14:35:00,147.24,147.34,147.2,147.27,2034.0,132.6466,132.7367,132.6106,132.6737,2034.0
2020-07-22 14:40:00,147.31,147.42,147.31,147.32,2700.0,132.7097,132.8088,132.7097,132.7187,2700.0
2020-07-22 14:45:00,147.35,147.42,147.31,147.34,2584.0,132.7457,132.8088,132.7097,132.7367,2584.0
2020-07-22 14:50:00,147.31,147.36,147.27,147.31,3381.0,132.7097,132.7547,132.6737,132.7097,3381.0
2020-07-22 14:55:00,147.39,147.44,147.25,147.25,3430.0,132.7818,132.8268,132.6556,132.6556,3430.0
2020-07-22 15:00:00,147.31,147.39,147.26,147.29,3964.0,132.7097,132.7818,132.6646,132.6917,3964.0
2020-07-22 15:05:00,147.31,147.42,147.29,147.37,2581.0,132.7097,132.8088,132.6917,132.7637,2581.0
2020-07-22 15:10:00,147.41,147.66,147.34,147.66,7411.0,132.7998,133.025,132.7367,133.025,7411.0
2020-07-22 15:15:00,147.67,147.68,147.49,147.5,8332.0,133.034,133.043,132.8718,132.8809,8332.0
2020-07-22 15:20:00,147.52,147.58,147.31,147.4,10426.0,132.8989,132.9529,132.7097,132.7908,10426.0
2020-07-22 15:25:00,147.39,147.43,147.08,147.15,9620.0,132.7818,132.8178,132.5025,132.5655,9620.0
2020-07-22 15:30:00,147.16,147.33,147.04,147.14,14430.0,132.5746,132.7277,132.4664,132.5565,14430.0
2020-07-22 15:35:00,147.19,147.43,147.19,147.39,12842.0,132.6016,132.8178,132.6016,132.7818,12842.0
2020-07-22 15:40:00,147.4,147.74,147.36,147.73,12778.0,132.7908,133.0971,132.7547,133.0881,12778.0
2020-07-22 15:45:00,147.73,147.83,147.62,147.83,24663.0,133.0881,133.1781,132.989,133.1781,24663.0
2020-07-22 15:50:00,147.85,147.99,147.5,147.56,46345.0,133.1962,133.3223,132.8809,132.9349,46345.0
2020-07-22 15:55:00,147.56,147.71,147.53,147.58,69400.0,132.9349,133.07,132.9079,132.9529,69400.0
2020-07-23 09:30:00,147.57,148.83,147.51,148.8,24110.0,132.9439,134.079,132.8899,134.052,24110.0
2020-07-23 09:35:00,148.69,148.83,148.2,148.24,5671.0,133.9529,134.079,133.5115,133.5475,5671.0
2020-07-23 09:40:00,148.13,148.34,148.02,148.17,2300.0,133.4484,133.6376,133.3493,133.4844,2300.0
2020-07-23 09:45:00,148.23,148.52,148.13,148.31,5386.0,133.5385,133.7998,133.4484,133.6106,5386.0
2020-07-23 09:50:00,148.37,148.5,148.3,148.34,3260.0,133.6646,133.7817,133.6016,133.6376,3260.0
2020-07-23 09:55:00,148.34,148.64,148.3,148.64,3920.0,133.6376,133.9079,133.6016,133.9079,3920.0
2020-07-23 10:00:00,148.61,148.72,148.47,148.5,4802.0,133.8808,133.9799,133.7547,133.7817,4802.0
2020-07-23 10:05:00,148.57,148.62,148.57,148.62,1060.0,133.8448,133.8898,133.8448,133.8898,1060.0
2020-07-23 10:10:00,148.54,148.54,148.17,148.31,6326.0,133.8178,133.8178,133.4844,133.6106,6326.0
2020-07-23 10:15:00,148.32,148.35,147.76,147.92,4543.0,133.6196,133.6466,133.1151,133.2592,4543.0
2020-07-23 10:20:00,147.88,147.99,147.68,147.84,2025.0,133.2232,133.3223,133.043,133.1872,2025.0
2020-07-23 10:25:00,147.9,147.9,147.67,147.67,2485.0,133.2412,133.2412,133.034,133.034,2485.0
2020-07-23 10:30:00,147.72,147.86,147.68,147.8,2216.0,133.079,133.2052,133.043,133.1511,2216.0
2020-07-23 10:35:00,147.84,148.06,147.68,147.98,5795.0,133.1872,133.3854,133.043,133.3133,5795.0
2020-07-23 10:40:00,148.05,148.13,148.02,148.13,1827.0,133.3763,133.4484,133.3493,133.4484,1827.0
2020-07-23 10:45:00,148.03,148.11,147.93,148.08,3576.0,133.3583,133.4304,133.2682,133.4034,3576.0
2020-07-23 10:50:00,148.06,148.17,148.04,148.09,4829.0,133.3854,133.4844,133.3673,133.4124,4829.0
2020-07-23 10:55:00,148.13,148.23,148.02,148.03,2600.0,133.4484,133.5385,133.3493,133.3583,2600.0
2020-07-23 11:00:00,147.97,148.27,147.89,148.11,4947.0,133.3043,133.5745,133.2322,133.4304,4947.0
2020-07-23 11:05:00,148.01,148.19,147.88,148.19,2782.0,133.3403,133.5025,133.2232,133.5025,2782.0
2020-07-23 11:10:00,148.21,148.3,148.1,148.3,2400.0,133.5205,133.6016,133.4214,133.6016,2400.0
2020-07-23 11:15:00,148.29,148.4,148.25,148.4,3255.0,133.5926,133.6917,133.5565,133.6917,3255.0
2020-07-23 11:20:00,148.42,148.47,148.35,148.38,2716.0,133.7097,133.7547,133.6466,133.6736,2716.0
2020-07-23 11:25:00,148.41,148.63,148.41,148.62,4637.0,133.7007,133.8989,133.7007,133.8898,4637.0
2020-07-23 11:30:00,148.67,148.95,148.62,148.76,7448.0,133.9349,134.1871,133.8898,134.016,7448.0
2020-07-23 11:35:00,148.71,148.85,148.65,148.81,3199.0,133.9709,134.0971,133.9169,134.061,3199.0
2020-07-23 11:40:00,148.81,148.93,148.67,148.7,3437.0,134.061,134.1691,133.9349,133.9619,3437.0
2020-07-23 11:45:00,148.72,148.97,148.7,148.92,3971.0,133.9799,134.2052,133.9619,134.1601,3971.0
2020-07-23 11:50:00,148.9,148.9,148.66,148.66,4064.0,134.1421,134.1421,133.9259,133.9259,4064.0
2020-07-23 11:55:00,148.66,148.79,148.59,148.6,2921.0,133.9259,134.043,133.8628,133.8718,2921.0
2020-07-23 12:00:00,148.61,148.65,148.41,148.5,3370.0,133.8808,133.9169,133.7007,133.7817,3370.0
2020-07-23 12:05:00,148.5,148.53,148.38,148.47,3085.0,133.7817,133.8088,133.6736,133.7547,3085.0
2020-07-23 12:10:00,148.5,148.68,148.4,148.6,8748.0,133.7817,133.9439,133.6917,133.8718,8748.0
2020-07-23 12:15:00,148.62,148.63,148.5,148.53,2100.0,133.8898,133.8989,133.7817,133.8088,2100.0
2020-07-23 12:20:00,148.53,148.62,148.45,148.49,3995.0,133.8088,133.8898,133.7367,133.7727,3995.0
2020-07-23 12:25:00,148.52,148.66,148.36,148.56,6309.0,133.7998,133.9259,133.6556,133.8358,6309.0
2020-07-23 12:30:00,148.57,148.58,148.41,148.53,3293.0,133.8448,133.8538,133.7007,133.8088,3293.0
2020-07-23 12:35:00,148.55,148.61,148.41,148.54,3633.0,133.8268,133.8808,133.7007,133.8178,3633.0
2020-07-23 12:40:00,148.52,148.6,148.46,148.5,2987.0,133.7998,133.8718,133.7457,133.7817,2987.0
2020-07-23 12:45:00,148.42,148.53,148.26,148.26,2768.0,133.7097,133.8088,133.5655,133.5655,2768.0
2020-07-23 12:50:00,148.23,148.39,148.22,148.34,3118.0,133.5385,133.6826,133.5295,133.6376,3118.0
2020-07-23 12:55:00,148.37,148.37,148.12,148.22,4854.0,133.6646,133.6646,133.4394,133.5295,4854.0
2020-07-23 13:00:00,148.2,148.34,148.16,148.34,3442.0,133.5115,133.6376,133.4754,133.6376,3442.0
2020-07-23 13:05:00,148.38,148.44,148.18,148.18,2077.0,133.6736,133.7277,133.4935,133.4935,2077.0
2020-07-23 13:10:00,148.18,148.24,148.14,148.16,2506.0,133.4935,133.5475,133.4574,133.4754,2506.0
2020-07-23 13:15:00,148.21,148.23,147.98,148.03,2934.0,133.5205,133.5385,133.3133,133.3583,2934.0
2020-07-23 13:20:00,148.06,148.07,147.78,147.82,3043.0,133.3854,133.3944,133.1331,133.1691,3043.0
2020-07-23 13:25:00,147.85,148.06,147.85,147.96,3973.0,133.1962,133.3854,133.1962,133.2953,3973.0
2020-07-23 13:30:00,147.9,147.97,147.76,147.85,5737.0,133.2412,133.3043,133.1151,133.1962,5737.0
2020-07-23 13:35:00,147.85,147.86,147.61,147.74,3774.0,133.1962,133.2052,132.98,133.0971,3774.0
2020-07-23 13:40:00,147.7,147.74,147.38,147.48,6132.0,133.061,133.0971,132.7727,132.8628,6132.0
2020-07-23 13:45:00,147.48,147.54,147.21,147.22,5648.0,132.8628,132.9169,132.6196,132.6286,5648.0
2020-07-23 13:50:00,147.17,147.34,147.14,147.19,3604.0,132.5836,132.7367,132.5565,132.6016,3604.0
2020-07-23 13:55:00,147.19,147.4,147.07,147.37,7219.0,132.6016,132.7908,132.4935,132.7637,7219.0
2020-07-23 14:00:00,147.31,147.35,146.95,147.04,5220.0,132.7097,132.7457,132.3854,132.4664,5220.0
2020-07-23 14:05:00,147.07,147.35,147.03,147.1,7419.0,132.4935,132.7457,132.4574,132.5205,7419.0
2020-07-23 14:10:00,147.07,147.07,146.87,146.99,4732.0,132.4935,132.4935,132.3133,132.4214,4732.0
2020-07-23 14:15:00,146.94,147.02,146.57,146.99,8283.0,132.3764,132.4484,132.043,132.4214,8283.0
2020-07-23 14:20:00,146.99,147.11,146.78,147.06,6517.0,132.4214,132.5295,132.2322,132.4845,6517.0
2020-07-23 14:25:00,147.2,147.2,146.86,147.04,6795.0,132.6106,132.6106,132.3043,132.4664,6795.0
2020-07-23 14:30:00,146.94,147.2,146.79,147.14,4737.0,132.3764,132.6106,132.2412,132.5565,4737.0
2020-07-23 14:35:00,147.13,147.13,146.51,146.52,6639.0,132.5475,132.5475,131.989,131.998,6639.0
2020-07-23 14:40:00,146.61,146.9,146.55,146.79,6725.0,132.0791,132.3403,132.025,132.2412,6725.0
2020-07-23 14:45:00,146.77,147.03,146.54,147.02,6204.0,132.2232,132.4574,132.016,132.4484,6204.0
2020-07-23 14:50:00,147.01,147.25,147.01,147.06,5857.0,132.4394,132.6556,132.4394,132.4845,5857.0
2020-07-23 14:55:00,147.03,147.08,146.91,147.0,3062.0,132.4574,132.5025,132.3493,132.4304,3062.0
2020-07-23 15:00:00,147.14,147.16,146.9,147.05,4888.0,132.5565,132.5746,132.3403,132.4755,4888.0
2020-07-23 15:05:00,147.09,147.13,146.6,146.71,4116.0,132.5115,132.5475,132.0701,132.1692,4116.0
2020-07-23 15:10:00,146.68,147.0,146.62,146.9,16279.0,132.1421,132.4304,132.0881,132.3403,16279.0
2020-07-23 15:15:00,146.79,147.03,146.79,146.84,7037.0,132.2412,132.4574,132.2412,132.2863,7037.0
2020-07-23 15:20:00,146.89,146.99,146.65,146.66,6730.0,132.3313,132.4214,132.1151,132.1241,6730.0
2020-07-23 15:25:00,146.57,146.83,146.42,146.65,7111.0,132.043,132.2773,131.9079,132.1151,7111.0
2020-07-23 15:30:00,146.54,146.67,146.29,146.6,19091.0,132.016,132.1331,131.7908,132.0701,19091.0
2020-07-23 15:35:00,146.63,146.97,146.5,146.8,8438.0,132.0971,132.4034,131.98,132.2502,8438.0
2020-07-23 15:40:00,146.69,146.89,146.65,146.66,8561.0,132.1511,132.3313,132.1151,132.1241,8561.0
2020-07-23 15:45:00,146.72,147.03,146.72,146.89,18770.0,132.1782,132.4574,132.1782,132.3313,18770.0
2020-07-23 15:50:00,146.64,146.71,146.28,146.66,30815.0,132.1061,132.1692,131.7818,132.1241,30815.0
2020-07-23 15:55:00,146.7,146.99,146.65,146.97,57899.0,132.1601,132.4214,132.1151,132.4034,57899.0
2020-07-24 09:30:00,147.58,148.0,146.94,147.39,43868.0,132.9529,133.3313,132.3764,132.7818,43868.0
2020-07-24 09:35:00,147.21,147.5,146.92,147.21,15413.0,132.6196,132.8809,132.3583,132.6196,15413.0
2020-07-24 09:40:00,147.19,147.39,146.82,146.86,7508.0,132.6016,132.7818,132.2683,132.3043,7508.0
2020-07-24 09:45:00,146.67,147.49,146.67,147.44,6873.0,132.1331,132.8718,132.1331,132.8268,6873.0
2020-07-24 09:50:00,147.41,147.69,147.16,147.17,5782.0,132.7998,133.052,132.5746,132.5836,5782.0
2020-07-24 09:55:00,147.07,147.35,147.01,147.15,4410.0,132.4935,132.7457,132.4394,132.5655,4410.0
2020-07-24 10:00:00,147.12,147.26,146.85,146.85,5002.0,132.5385,132.6646,132.2953,132.2953,5002.0
2020-07-24 10:05:00,146.89,147.12,146.73,146.93,4845.0,132.3313,132.5385,132.1872,132.3673,4845.0
2020-07-24 10:10:00,146.87,147.17,146.87,147.07,6200.0,132.3133,132.5836,132.3133,132.4935,6200.0
2020-07-24 10:15:00,147.09,147.32,146.99,146.99,7428.0,132.5115,132.7187,132.4214,132.4214,7428.0
2020-07-24 10:20:00,147.04,147.27,146.95,147.27,5080.0,132.4664,132.6737,132.3854,132.6737,5080.0
2020-07-24 10:25:00,147.31,147.56,147.31,147.41,7565.0,132.7097,132.9349,132.7097,132.7998,7565.0
2020-07-24 10:30:00,147.46,147.51,146.99,147.12,7083.0,132.8448,132.8899,132.4214,132.5385,7083.0
2020-07-24 10:35:00,147.11,147.17,146.67,146.74,3845.0,132.5295,132.5836,132.1331,132.1962,3845.0
2020-07-24 10:40:00,146.8,146.93,146.76,146.89,1659.0,132.2502,132.3673,132.2142,132.3313,1659.0
2020-07-24 10:45:00,146.88,146.88,146.56,146.76,15769.0,132.3223,132.3223,132.034,132.2142,15769.0
2020-07-24 10:50:00,146.76,146.99,146.73,146.94,1769.0,132.2142,132.4214,132.1872,132.3764,1769.0
2020-07-24 10:55:00,146.86,147.06,146.86,147.06,3041.0,132.3043,132.4845,132.3043,132.4845,3041.0
2020-07-24 11:00:00,147.04,147.33,147.04,147.25,3191.0,132.4664,132.7277,132.4664,132.6556,3191.0
2020-07-24 11:05:00,147.2,147.28,147.13,147.13,5759.0,132.6106,132.6827,132.5475,132.5475,5759.0
2020-07-24 11:10:00,147.18,147.18,147.04,147.05,5257.0,132.5926,132.5926,132.4664,132.4755,5257.0
2020-07-24 11:15:00,147.06,147.06,146.84,146.85,3984.0,132.4845,132.4845,132.2863,132.2953,3984.0
2020-07-24 11:20:00,146.95,146.99,146.7,146.8,5597.0,132.3854,132.4214,132.1601,132.2502,5597.0
2020-07-24 11:25:00,146.8,147.0,146.8,146.86,2520.0,132.2502,132.4304,132.2502,132.3043,2520.0
2020-07-24 11:30:00,146.88,147.03,146.85,146.96,8773.0,132.3223,132.4574,132.2953,132.3944,8773.0
2020-07-24 11:35:00,146.9,146.95,146.82,146.84,7326.0,132.3403,132.3854,132.2683,132.2863,7326.0
2020-07-24 11:40:00,146.84,146.98,146.84,146.97,3947.0,132.2863,132.4124,132.2863,132.4034,3947.0
2020-07-24 11:45:00,147.02,147.03,146.84,146.86,7444.0,132.4484,132.4574,132.2863,132.3043,7444.0
2020-07-24 11:50:00,146.88,146.97,146.83,146.83,5153.0,132.3223,132.4034,132.2773,132.2773,5153.0
2020-07-24 11:55:00,146.79,146.81,146.65,146.68,2760.0,132.2412,132.2592,132.1151,132.1421,2760.0
2020-07-24 12:00:00,146.72,146.77,146.24,146.31,6278.0,132.1782,132.2232,131.7457,131.8088,6278.0
2020-07-24 12:05:00,146.29,146.32,146.0,146.06,6071.0,131.7908,131.8178,131.5295,131.5836,6071.0
2020-07-24 12:10:00,146.06,146.26,146.03,146.2,2383.0,131.5836,131.7638,131.5566,131.7097,2383.0
2020-07-24 12:15:00,146.13,146.19,145.94,145.94,1105.0,131.6466,131.7007,131.4755,131.4755,1105.0
2020-07-24 12:20:00,146.01,146.02,145.85,145.85,1795.0,131.5385,131.5475,131.3944,131.3944,1795.0
2020-07-24 12:25:00,145.87,146.02,145.85,145.94,6370.0,131.4124,131.5475,131.3944,131.4755,6370.0
2020-07-24 12:30:00,145.98,146.01,145.86,145.86,1491.0,131.5115,131.5385,131.4034,131.4034,1491.0
2020-07-24 12:35:00,145.9,145.9,145.75,145.77,1430.0,131.4394,131.4394,131.3043,131.3223,1430.0
2020-07-24 12:40:00,145.75,145.75,145.48,145.48,2681.0,131.3043,131.3043,131.0611,131.0611,2681.0
2020-07-24 12:45:00,145.53,145.55,145.43,145.55,2719.0,131.1061,131.1241,131.016,131.1241,2719.0
2020-07-24 12:50:00,145.57,145.57,145.28,145.43,4475.0,131.1421,131.1421,130.8809,131.016,4475.0
2020-07-24 12:55:00,145.42,145.44,145.29,145.44,1791.0,131.007,131.025,130.8899,131.025,1791.0
2020-07-24 13:00:00,145.38,145.45,145.31,145.31,1657.0,130.971,131.034,130.9079,130.9079,1657.0
2020-07-24 13:05:00,145.35,145.37,145.03,145.05,4890.0,130.9439,130.962,130.6557,130.6737,4890.0
2020-07-24 13:10:00,145.0,145.17,144.93,144.95,5941.0,130.6286,130.7818,130.5656,130.5836,5941.0
2020-07-24 13:15:00,144.92,145.06,144.9,145.06,3571.0,130.5566,130.6827,130.5385,130.6827,3571.0
2020-07-24 13:20:00,145.12,145.24,145.12,145.24,1234.0,130.7367,130.8448,130.7367,130.8448,1234.0
2020-07-24 13:25:00,145.34,145.49,145.33,145.47,4045.0,130.9349,131.0701,130.9259,131.0521,4045.0
2020-07-24 13:30:00,145.47,145.47,145.32,145.32,2640.0,131.0521,131.0521,130.9169,130.9169,2640.0
2020-07-24 13:35:00,145.36,145.49,145.22,145.23,4793.0,130.953,131.0701,130.8268,130.8358,4793.0
2020-07-24 13:40:00,145.22,145.23,145.13,145.23,3061.0,130.8268,130.8358,130.7458,130.8358,3061.0
2020-07-24 13:45:00,145.27,145.47,145.25,145.44,3034.0,130.8719,131.0521,130.8539,131.025,3034.0
2020-07-24 13:50:00,145.41,145.44,145.3,145.41,1856.0,130.998,131.025,130.8989,130.998,1856.0
2020-07-24 13:55:00,145.37,145.41,145.26,145.41,1670.0,130.962,130.998,130.8629,130.998,1670.0
2020-07-24 14:00:00,145.43,145.71,145.42,145.51,4901.0,131.016,131.2683,131.007,131.0881,4901.0
2020-07-24 14:05:00,145.52,145.92,145.52,145.86,4709.0,131.0971,131.4575,131.0971,131.4034,4709.0
2020-07-24 14:10:00,145.86,145.86,145.68,145.68,3049.0,131.4034,131.4034,131.2412,131.2412,3049.0
2020-07-24 14:15:00,145.71,145.85,145.61,145.71,4689.0,131.2683,131.3944,131.1782,131.2683,4689.0
2020-07-24 14:20:00,145.76,145.89,145.74,145.84,4044.0,131.3133,131.4304,131.2953,131.3854,4044.0
2020-07-24 14:25:00,145.84,145.93,145.8,145.87,4130.0,131.3854,131.4665,131.3493,131.4124,4130.0
2020-07-24 14:30:00,145.92,145.93,145.79,145.79,3809.0,131.4575,131.4665,131.3403,131.3403,3809.0
2020-07-24 14:35:00,145.8,145.85,145.63,145.85,3215.0,131.3493,131.3944,131.1962,131.3944,3215.0
2020-07-24 14:40:00,145.88,145.94,145.69,145.69,2839.0,131.4214,131.4755,131.2502,131.2502,2839.0
2020-07-24 14:45:00,145.68,145.78,145.63,145.65,3948.0,131.2412,131.3313,131.1962,131.2142,3948.0
2020-07-24 14:50:00,145.65,145.77,145.54,145.55,5700.0,131.2142,131.3223,131.1151,131.1241,5700.0
2020-07-24 14:55:00,145.56,145.65,145.53,145.58,4173.0,131.1331,131.2142,131.1061,131.1512,4173.0
2020-07-24 15:00:00,145.59,145.82,145.51,145.81,7402.0,131.1602,131.3674,131.0881,131.3584,7402.0
2020-07-24 15:05:00,145.81,145.88,145.78,145.87,6177.0,131.3584,131.4214,131.3313,131.4124,6177.0
2020-07-24 15:10:00,145.81,145.9,145.73,145.78,9803.0,131.3584,131.4394,131.2863,131.3313,9803.0
2020-07-24 15:15:00,145.74,145.76,145.4,145.4,15738.0,131.2953,131.3133,130.989,130.989,15738.0
2020-07-24 15:20:00,145.44,145.56,145.33,145.34,10084.0,131.025,131.1331,130.9259,130.9349,10084.0
2020-07-24 15:25:00,145.3,145.39,145.16,145.21,8140.0,130.8989,130.98,130.7728,130.8178,8140.0
2020-07-24 15:30:00,145.19,145.32,144.92,144.94,10678.0,130.7998,130.9169,130.5566,130.5746,10678.0
2020-07-24 15:35:00,145.0,145.5,144.99,145.42,11593.0,130.6286,131.0791,130.6196,131.007,11593.0
2020-07-24 15:40:00,145.44,145.61,145.36,145.36,7386.0,131.025,131.1782,130.953,130.953,7386.0
2020-07-24 15:45:00,145.35,145.49,145.28,145.37,10981.0,130.9439,131.0701,130.8809,130.962,10981.0
2020-07-24 15:50:00,145.36,145.52,145.14,145.36,19071.0,130.953,131.0971,130.7548,130.953,19071.0
2020-07-24 15:55:00,145.36,145.62,145.31,145.45,57857.0,130.953,131.1872,130.9079,131.034,57857.0
2020-07-27 09:30:00,145.25,145.49,144.25,144.43,46106.0,130.8539,131.0701,129.953,130.1151,46106.0
2020-07-27 09:35:00,144.43,144.83,144.16,144.44,48512.0,130.1151,130.4755,129.8719,130.1241,48512.0
2020-07-27 09:40:00,144.46,145.06,144.45,145.06,10061.0,130.1422,130.6827,130.1331,130.6827,10061.0
2020-07-27 09:45:00,145.05,145.16,144.8,145.11,11193.0,130.6737,130.7728,130.4485,130.7277,11193.0
2020-07-27 09:50:00,145.05,145.69,144.95,145.69,10352.0,130.6737,131.2502,130.5836,131.2502,10352.0
2020-07-27 09:55:00,145.63,145.74,145.4,145.45,6574.0,131.1962,131.2953,130.989,131.034,6574.0
2020-07-27 10:00:00,145.5,145.5,145.16,145.21,12947.0,131.0791,131.0791,130.7728,130.8178,12947.0
2020-07-27 10:05:00,145.24,145.58,145.24,145.46,7050.0,130.8448,131.1512,130.8448,131.043,7050.0
2020-07-27 10:10:00,145.48,145.5,145.3,145.47,8116.0,131.0611,131.0791,130.8989,131.0521,8116.0
2020-07-27 10:15:00,145.39,145.57,145.38,145.51,4619.0,130.98,131.1421,130.971,131.0881,4619.0
2020-07-27 10:20:00,145.49,145.77,145.48,145.6,7431.0,131.0701,131.3223,131.0611,131.1692,7431.0
2020-07-27 10:25:00,145.5,145.62,145.41,145.56,6804.0,131.0791,131.1872,130.998,131.1331,6804.0
2020-07-27 10:30:00,145.61,145.63,145.08,145.08,4005.0,131.1782,131.1962,130.7007,130.7007,4005.0
2020-07-27 10:35:00,145.0,145.35,144.99,145.35,5604.0,130.6286,130.9439,130.6196,130.9439,5604.0
2020-07-27 10:40:00,145.3,145.46,145.15,145.44,8252.0,130.8989,131.043,130.7638,131.025,8252.0
2020-07-27 10:45:00,145.44,145.61,145.37,145.61,8235.0,131.025,131.1782,130.962,131.1782,8235.0
2020-07-27 10:50:00,145.68,145.68,145.56,145.61,7060.0,131.2412,131.2412,131.1331,131.1782,7060.0
2020-07-27 10:55:00,145.59,145.66,145.5,145.57,14975.0,131.1602,131.2232,131.0791,131.1421,14975.0
2020-07-27 11:00:00,145.48,145.58,145.4,145.48,11179.0,131.0611,131.1512,130.989,131.0611,11179.0
2020-07-27 11:05:00,145.48,145.73,145.48,145.66,6502.0,131.0611,131.2863,131.0611,131.2232,6502.0
2020-07-27 11:10:00,145.66,145.92,145.65,145.78,13982.0,131.2232,131.4575,131.2142,131.3313,13982.0
2020-07-27 11:15:00,145.71,145.82,145.68,145.77,5956.0,131.2683,131.3674,131.2412,131.3223,5956.0
2020-07-27 11:20:00,145.79,145.9,145.71,145.85,7015.0,131.3403,131.4394,131.2683,131.3944,7015.0
2020-07-27 11:25:00,145.86,145.93,145.72,145.74,10724.0,131.4034,131.4665,131.2773,131.2953,10724.0
2020-07-27 11:30:00,145.83,146.0,145.73,145.95,11653.0,131.3764,131.5295,131.2863,131.4845,11653.0
2020-07-27 11:35:00,145.93,146.16,145.71,146.16,18393.0,131.4665,131.6737,131.2683,131.6737,18393.0
2020-07-27 11:40:00,146.18,146.26,146.02,146.1,11455.0,131.6917,131.7638,131.5475,131.6196,11455.0
2020-07-27 11:45:00,146.06,146.17,145.93,145.93,7120.0,131.5836,131.6827,131.4665,131.4665,7120.0
2020-07-27 11:50:00,145.96,146.01,145.8,145.94,9533.0,131.4935,131.5385,131.3493,131.4755,9533.0
2020-07-27 11:55:00,146.0,146.01,145.89,145.93,6072.0,131.5295,131.5385,131.4304,131.4665,6072.0
2020-07-27 12:00:00,145.91,145.93,145.78,145.93,9759.0,131.4484,131.4665,131.3313,131.4665,9759.0
2020-07-27 12:05:00,145.92,146.01,145.88,145.88,3719.0,131.4575,131.5385,131.4214,131.4214,3719.0
2020-07-27 12:10:00,145.9,145.92,145.78,145.91,7227.0,131.4394,131.4575,131.3313,131.4484,7227.0
2020-07-27 12:15:00,145.92,145.97,145.78,145.78,6145.0,131.4575,131.5025,131.3313,131.3313,6145.0
2020-07-27 12:20:00,145.77,146.02,145.77,145.89,5726.0,131.3223,131.5475,131.3223,131.4304,5726.0
2020-07-27 12:25:00,145.89,146.13,145.89,146.01,6886.0,131.4304,131.6466,131.4304,131.5385,6886.0
2020-07-27 12:30:00,146.06,146.18,146.01,146.17,5913.0,131.5836,131.6917,131.5385,131.6827,5913.0
2020-07-27 12:35:00,146.15,146.27,146.14,146.24,5538.0,131.6647,131.7728,131.6556,131.7457,5538.0
2020-07-27 12:40:00,146.25,146.32,146.22,146.24,6723.0,131.7547,131.8178,131.7277,131.7457,6723.0
2020-07-27 12:45:00,146.24,146.37,146.22,146.33,5661.0,131.7457,131.8629,131.7277,131.8268,5661.0
2020-07-27 12:50:00,146.34,146.64,146.29,146.58,19224.0,131.8358,132.1061,131.7908,132.052,19224.0
2020-07-27 12:55:00,146.6,146.6,146.41,146.42,6865.0,132.0701,132.0701,131.8989,131.9079,6865.0
2020-07-27 13:00:00,146.4,146.47,146.29,146.34,5044.0,131.8899,131.9529,131.7908,131.8358,5044.0
2020-07-27 13:05:00,146.31,146.34,146.15,146.18,5282.0,131.8088,131.8358,131.6647,131.6917,5282.0
2020-07-27 13:10:00,146.16,146.27,146.11,146.18,6804.0,131.6737,131.7728,131.6286,131.6917,6804.0
2020-07-27 13:15:00,146.16,146.17,146.03,146.15,6641.0,131.6737,131.6827,131.5566,131.6647,6641.0
2020-07-27 13:20:00,146.11,146.21,146.01,146.03,4537.0,131.6286,131.7187,131.5385,131.5566,4537.0
2020-07-27 13:25:00,146.06,146.07,145.87,145.91,16259.0,131.5836,131.5926,131.4124,131.4484,16259.0
2020-07-27 13:30:00,145.9,145.97,145.85,145.87,10053.0,131.4394,131.5025,131.3944,131.4124,10053.0
2020-07-27 13:35:00,145.9,145.93,145.82,145.9,7437.0,131.4394,131.4665,131.3674,131.4394,7437.0
2020-07-27 13:40:00,145.88,145.88,145.76,145.76,5527.0,131.4214,131.4214,131.3133,131.3133,5527.0
2020-07-27 13:45:00,145.75,145.81,145.64,145.67,9200.0,131.3043,131.3584,131.2052,131.2322,9200.0
2020-07-27 13:50:00,145.66,145.78,145.6,145.69,9681.0,131.2232,131.3313,131.1692,131.2502,9681.0
2020-07-27 13:55:00,145.68,145.78,145.67,145.75,8284.0,131.2412,131.3313,131.2322,131.3043,8284.0
2020-07-27 14:00:00,145.76,145.85,145.63,145.68,8711.0,131.3133,131.3944,131.1962,131.2412,8711.0
2020-07-27 14:05:00,145.72,145.73,145.66,145.7,4013.0,131.2773,131.2863,131.2232,131.2593,4013.0
2020-07-27 14:10:00,145.74,145.74,145.52,145.55,5414.0,131.2953,131.2953,131.0971,131.1241,5414.0
2020-07-27 14:15:00,145.59,145.62,145.41,145.46,4856.0,131.1602,131.1872,130.998,131.043,4856.0
2020-07-27 14:20:00,145.49,145.62,145.38,145.47,7963.0,131.0701,131.1872,130.971,131.0521,7963.0
2020-07-27 14:25:00,145.48,145.48,145.37,145.41,6150.0,131.0611,131.0611,130.962,130.998,6150.0
2020-07-27 14:30:00,145.43,145.44,145.31,145.42,6988.0,131.016,131.025,130.9079,131.007,6988.0
2020-07-27 14:35:00,145.44,145.51,145.38,145.43,10707.0,131.025,131.0881,130.971,131.016,10707.0
2020-07-27 14:40:00,145.43,145.54,145.39,145.44,6425.0,131.016,131.1151,130.98,131.025,6425.0
2020-07-27 14:45:00,145.41,145.43,145.17,145.19,9071.0,130.998,131.016,130.7818,130.7998,9071.0
2020-07-27 14:50:00,145.21,145.29,145.11,145.16,7521.0,130.8178,130.8899,130.7277,130.7728,7521.0
2020-07-27 14:55:00,145.15,145.24,145.01,145.24,10823.0,130.7638,130.8448,130.6376,130.8448,10823.0
2020-07-27 15:00:00,145.2,145.58,145.19,145.44,13082.0,130.8088,131.1512,130.7998,131.025,13082.0
2020-07-27 15:05:00,145.42,145.5,145.3,145.3,10119.0,131.007,131.0791,130.8989,130.8989,10119.0
2020-07-27 15:10:00,145.31,145.43,145.27,145.38,10718.0,130.9079,131.016,130.8719,130.971,10718.0
2020-07-27 15:15:00,145.4,145.44,145.09,145.29,22576.0,130.989,131.025,130.7097,130.8899,22576.0
2020-07-27 15:20:00,145.36,145.42,145.26,145.28,11362.0,130.953,131.007,130.8629,130.8809,11362.0
2020-07-27 15:25:00,145.25,145.45,145.25,145.32,10424.0,130.8539,131.034,130.8539,130.9169,10424.0
2020-07-27 15:30:00,145.29,145.51,145.29,145.43,12180.0,130.8899,131.0881,130.8899,131.016,12180.0
2020-07-27 15:35:00,145.4,145.63,145.39,145.44,14008.0,130.989,131.1962,130.98,131.025,14008.0
2020-07-27 15:40:00,145.46,145.6,145.43,145.49,12595.0,131.043,131.1692,131.016,131.0701,12595.0
2020-07-27 15:45:00,145.48,145.69,145.47,145.69,10166.0,131.0611,131.2502,131.0521,131.2502,10166.0
2020-07-27 15:50:00,145.6,145.79,145.51,145.77,28377.0,131.1692,131.3403,131.0881,131.3223,28377.0
2020-07-27 15:55:00,145.77,145.82,145.63,145.72,44851.0,131.3223,131.3674,131.1962,131.2773,44851.0
2020-07-28 09:30:00,145.85,146.62,145.8,146.18,25990.0,131.3944,132.0881,131.3493,131.6917,25990.0
2020-07-28 09:35:00,146.26,146.4,145.98,145.99,6940.0,131.7638,131.8899,131.5115,131.5205,6940.0
2020-07-28 09:40:00,146.05,146.1,145.61,145.95,9200.0,131.5746,131.6196,131.1782,131.4845,9200.0
2020-07-28 09:45:00,145.99,146.79,145.99,146.65,20594.0,131.5205,132.2412,131.5205,132.1151,20594.0
2020-07-28 09:50:00,146.65,146.71,145.64,145.64,13916.0,132.1151,132.1692,131.2052,131.2052,13916.0
2020-07-28 09:55:00,145.65,145.72,145.37,145.46,11626.0,131.2142,131.2773,130.962,131.043,11626.0
2020-07-28 10:00:00,145.48,146.06,145.42,146.05,8201.0,131.0611,131.5836,131.007,131.5746,8201.0
2020-07-28 10:05:00,146.05,146.09,145.69,145.88,10020.0,131.5746,131.6106,131.2502,131.4214,10020.0
2020-07-28 10:10:00,145.88,146.05,145.75,145.96,8685.0,131.4214,131.5746,131.3043,131.4935,8685.0
2020-07-28 10:15:00,145.97,146.7,145.97,146.42,21485.0,131.5025,132.1601,131.5025,131.9079,21485.0
2020-07-28 10:20:00,146.4,146.52,146.14,146.27,12244.0,131.8899,131.998,131.6556,131.7728,12244.0
2020-07-28 10:25:00,146.3,146.3,146.01,146.14,9060.0,131.7998,131.7998,131.5385,131.6556,9060.0
2020-07-28 10:30:00,146.17,146.7,146.11,146.65,19829.0,131.6827,132.1601,131.6286,132.1151,19829.0
2020-07-28 10:35:00,146.69,146.81,146.36,146.5,13182.0,132.1511,132.2592,131.8538,131.98,13182.0
2020-07-28 10:40:00,146.52,146.72,146.34,146.41,7092.0,131.998,132.1782,131.8358,131.8989,7092.0
2020-07-28 10:45:00,146.31,146.51,146.24,146.46,5965.0,131.8088,131.989,131.7457,131.9439,5965.0
2020-07-28 10:50:00,146.45,146.45,146.05,146.33,8389.0,131.9349,131.9349,131.5746,131.8268,8389.0
2020-07-28 10:55:00,146.26,146.42,146.25,146.29,9343.0,131.7638,131.9079,131.7547,131.7908,9343.0
2020-07-28 11:00:00,146.31,146.49,146.28,146.28,10016.0,131.8088,131.971,131.7818,131.7818,10016.0
2020-07-28 11:05:00,146.18,146.31,146.01,146.3,11201.0,131.6917,131.8088,131.5385,131.7998,11201.0
2020-07-28 11:10:00,146.33,146.71,146.27,146.7,11233.0,131.8268,132.1692,131.7728,132.1601,11233.0
2020-07-28 11:15:00,146.71,146.92,146.64,146.78,7396.0,132.1692,132.3583,132.1061,132.2322,7396.0
2020-07-28 11:20:00,146.81,146.88,146.75,146.87,8313.0,132.2592,132.3223,132.2052,132.3133,8313.0
2020-07-28 11:25:00,146.87,147.13,146.83,146.94,9456.0,132.3133,132.5475,132.2773,132.3764,9456.0
2020-07-28 11:30:00,146.94,147.0,146.77,146.99,7406.0,132.3764,132.4304,132.2232,132.4214,7406.0
2020-07-28 11:35:00,147.01,147.18,146.86,147.08,8331.0,132.4394,132.5926,132.3043,132.5025,8331.0
2020-07-28 11:40:00,147.03,147.37,147.03,147.17,7014.0,132.4574,132.7637,132.4574,132.5836,7014.0
2020-07-28 11:45:00,147.17,147.46,147.16,147.41,9606.0,132.5836,132.8448,132.5746,132.7998,9606.0
2020-07-28 11:50:00,147.37,147.45,147.08,147.16,8279.0,132.7637,132.8358,132.5025,132.5746,8279.0
2020-07-28 11:55:00,147.18,147.23,147.0,147.16,5773.0,132.5926,132.6376,132.4304,132.5746,5773.0
2020-07-28 12:00:00,147.11,147.23,147.02,147.18,7325.0,132.5295,132.6376,132.4484,132.5926,7325.0
2020-07-28 12:05:00,147.21,147.22,147.01,147.16,5777.0,132.6196,132.6286,132.4394,132.5746,5777.0
2020-07-28 12:10:00,147.12,147.21,147.02,147.1,8887.0,132.5385,132.6196,132.4484,132.5205,8887.0
2020-07-28 12:15:00,147.07,147.18,147.0,147.0,7108.0,132.4935,132.5926,132.4304,132.4304,7108.0
2020-07-28 12:20:00,147.03,147.15,146.98,147.11,8021.0,132.4574,132.5655,132.4124,132.5295,8021.0
2020-07-28 12:25:00,147.1,147.12,146.81,146.82,5995.0,132.5205,132.5385,132.2592,132.2683,5995.0
2020-07-28 12:30:00,146.82,146.98,146.78,146.94,6443.0,132.2683,132.4124,132.2322,132.3764,6443.0
2020-07-28 12:35:00,146.9,147.06,146.88,147.06,7952.0,132.3403,132.4845,132.3223,132.4845,7952.0
2020-07-28 12:40:00,147.0,147.0,146.8,146.9,5266.0,132.4304,132.4304,132.2502,132.3403,5266.0
2020-07-28 12:45:00,146.98,147.11,146.94,147.03,5837.0,132.4124,132.5295,132.3764,132.4574,5837.0
2020-07-28 12:50:00,147.03,147.09,147.0,147.09,9968.0,132.4574,132.5115,132.4304,132.5115,9968.0
2020-07-28 12:55:00,147.07,147.17,147.04,147.12,6204.0,132.4935,132.5836,132.4664,132.5385,6204.0
2020-07-28 13:00:00,147.15,147.22,147.02,147.07,5671.0,132.5655,132.6286,132.4484,132.4935,5671.0
2020-07-28 13:05:00,147.09,147.23,147.07,147.18,7259.0,132.5115,132.6376,132.4935,132.5926,7259.0
2020-07-28 13:10:00,147.2,147.29,147.04,147.04,6229.0,132.6106,132.6917,132.4664,132.4664,6229.0
2020-07-28 13:15:00,147.02,147.13,147.0,147.11,8831.0,132.4484,132.5475,132.4304,132.5295,8831.0
2020-07-28 13:20:00,147.11,147.27,147.1,147.25,9215.0,132.5295,132.6737,132.5205,132.6556,9215.0
2020-07-28 13:25:00,147.24,147.46,147.22,147.33,8076.0,132.6466,132.8448,132.6286,132.7277,8076.0
2020-07-28 13:30:00,147.38,147.59,147.35,147.35,6218.0,132.7727,132.9619,132.7457,132.7457,6218.0
2020-07-28 13:35:00,147.35,147.45,147.24,147.44,5678.0,132.7457,132.8358,132.6466,132.8268,5678.0
2020-07-28 13:40:00,147.44,147.54,147.38,147.38,7439.0,132.8268,132.9169,132.7727,132.7727,7439.0
2020-07-28 13:45:00,147.39,147.7,147.39,147.57,10375.0,132.7818,133.061,132.7818,132.9439,10375.0
2020-07-28 13:50:00,147.59,147.66,147.48,147.64,6413.0,132.9619,133.025,132.8628,133.007,6413.0
2020-07-28 13:55:00,147.66,147.73,147.56,147.71,4699.0,133.025,133.0881,132.9349,133.07,4699.0
2020-07-28 14:00:00,147.75,147.8,147.56,147.6,8767.0,133.1061,133.1511,132.9349,132.9709,8767.0
2020-07-28 14:05:00,147.64,147.7,147.52,147.67,7085.0,133.007,133.061,132.8989,133.034,7085.0
2020-07-28 14:10:00,147.66,147.68,147.57,147.6,6374.0,133.025,133.043,132.9439,132.9709,6374.0
2020-07-28 14:15:00,147.59,147.73,147.54,147.67,9800.0,132.9619,133.0881,132.9169,133.034,9800.0
2020-07-28 14:20:00,147.66,147.73,147.59,147.69,6272.0,133.025,133.0881,132.9619,133.052,6272.0
2020-07-28 14:25:00,147.71,147.71,147.58,147.6,9192.0,133.07,133.07,132.9529,132.9709,9192.0
2020-07-28 14:30:00,147.61,147.68,147.56,147.6,7171.0,132.98,133.043,132.9349,132.9709,7171.0
2020-07-28 14:35:00,147.62,147.79,147.52,147.79,9076.0,132.989,133.1421,132.8989,133.1421,9076.0
2020-07-28 14:40:00,147.75,147.8,147.53,147.62,8284.0,133.1061,133.1511,132.9079,132.989,8284.0
2020-07-28 14:45:00,147.64,147.75,147.49,147.65,16302.0,133.007,133.1061,132.8718,133.016,16302.0
2020-07-28 14:50:00,147.66,147.79,147.64,147.67,6261.0,133.025,133.1421,133.007,133.034,6261.0
2020-07-28 14:55:00,147.65,147.74,147.59,147.65,12285.0,133.016,133.0971,132.9619,133.016,12285.0
2020-07-28 15:00:00,147.65,147.65,147.36,147.36,13507.0,133.016,133.016,132.7547,132.7547,13507.0
2020-07-28 15:05:00,147.37,147.42,147.19,147.27,13071.0,132.7637,132.8088,132.6016,132.6737,13071.0
2020-07-28 15:10:00,147.27,147.36,147.2,147.26,13764.0,132.6737,132.7547,132.6106,132.6646,13764.0
2020-07-28 15:15:00,147.3,147.3,147.07,147.22,19468.0,132.7007,132.7007,132.4935,132.6286,19468.0
2020-07-28 15:20:00,147.2,147.31,147.08,147.09,19637.0,132.6106,132.7097,132.5025,132.5115,19637.0
2020-07-28 15:25:00,147.09,147.12,146.97,147.01,18515.0,132.5115,132.5385,132.4034,132.4394,18515.0
2020-07-28 15:30:00,147.0,147.39,146.96,147.0,20839.0,132.4304,132.7818,132.3944,132.4304,20839.0
2020-07-28 15:35:00,147.0,147.13,146.92,146.92,21481.0,132.4304,132.5475,132.3583,132.3583,21481.0
2020-07-28 15:40:00,146.97,146.99,146.56,146.65,18084.0,132.4034,132.4214,132.034,132.1151,18084.0
2020-07-28 15:45:00,146.67,146.9,146.65,146.66,20381.0,132.1331,132.3403,132.1151,132.1241,20381.0
2020-07-28 15:50:00,146.66,146.84,146.28,146.57,112657.0,132.1241,132.2863,131.7818,132.043,112657.0
2020-07-28 15:55:00,146.58,146.66,146.46,146.46,84747.0,132.052,132.1241,131.9439,131.9439,84747.0
2020-07-29 09:30:00,139.93,141.35,139.2,139.58,247104.0,126.0611,127.3404,125.4035,125.7458,247104.0
2020-07-29 09:35:00,139.61,139.79,138.87,139.37,139053.0,125.7729,125.935,125.1062,125.5566,139053.0
2020-07-29 09:40:00,139.28,139.78,139.15,139.32,82230.0,125.4756,125.926,125.3584,125.5116,82230.0
2020-07-29 09:45:00,139.36,139.37,138.65,138.65,85986.0,125.5476,125.5566,124.908,124.908,85986.0
2020-07-29 09:50:00,138.63,138.67,137.93,138.4,73759.0,124.89,124.926,124.2594,124.6828,73759.0
2020-07-29 09:55:00,138.43,138.62,138.01,138.58,69967.0,124.7098,124.881,124.3314,124.8449,69967.0
2020-07-29 10:00:00,138.62,138.69,137.73,137.75,83010.0,124.881,124.944,124.0792,124.0972,83010.0
2020-07-29 10:05:00,137.75,138.95,137.74,138.68,95289.0,124.0972,125.1783,124.0882,124.935,95289.0
2020-07-29 10:10:00,138.72,139.53,138.72,139.3,80481.0,124.9711,125.7008,124.9711,125.4936,80481.0
2020-07-29 10:15:00,139.32,139.76,139.14,139.73,104881.0,125.5116,125.908,125.3494,125.881,104881.0
2020-07-29 10:20:00,139.72,139.8,139.42,139.65,59171.0,125.872,125.944,125.6017,125.8089,59171.0
2020-07-29 10:25:00,139.65,139.94,139.6,139.67,188613.0,125.8089,126.0701,125.7638,125.8269,188613.0
2020-07-29 10:30:00,139.69,139.93,139.64,139.86,119129.0,125.8449,126.0611,125.7999,125.9981,119129.0
2020-07-29 10:35:00,139.85,139.88,138.71,138.72,165880.0,125.9891,126.0161,124.9621,124.9711,165880.0
2020-07-29 10:40:00,138.7,138.77,138.38,138.65,54253.0,124.953,125.0161,124.6648,124.908,54253.0
2020-07-29 10:45:00,138.69,138.69,137.7,137.71,78175.0,124.944,124.944,124.0522,124.0612,78175.0
2020-07-29 10:50:00,137.71,138.0,137.51,137.92,62223.0,124.0612,124.3224,123.881,124.2504,62223.0
2020-07-29 10:55:00,137.88,138.2,137.77,137.94,63181.0,124.2143,124.5026,124.1152,124.2684,63181.0
2020-07-29 11:00:00,137.99,138.06,137.15,137.25,56723.0,124.3134,124.3765,123.5567,123.6468,56723.0
2020-07-29 11:05:00,137.21,137.34,137.03,137.28,29607.0,123.6107,123.7278,123.4486,123.6738,29607.0
2020-07-29 11:10:00,137.29,137.33,136.78,136.82,30323.0,123.6828,123.7188,123.2233,123.2594,30323.0
2020-07-29 11:15:00,136.79,137.0,136.68,136.99,30216.0,123.2324,123.4215,123.1333,123.4125,30216.0
2020-07-29 11:20:00,137.02,138.02,136.96,137.64,32543.0,123.4396,124.3404,123.3855,123.9981,32543.0
2020-07-29 11:25:00,137.62,138.13,137.62,137.91,25528.0,123.9801,124.4395,123.9801,124.2413,25528.0
2020-07-29 11:30:00,137.87,138.12,137.87,137.97,33706.0,124.2053,124.4305,124.2053,124.2954,33706.0
2020-07-29 11:35:00,137.99,138.06,137.63,137.79,14330.0,124.3134,124.3765,123.9891,124.1332,14330.0
2020-07-29 11:40:00,137.8,137.96,137.74,137.87,12402.0,124.1422,124.2864,124.0882,124.2053,12402.0
2020-07-29 11:45:00,137.89,137.94,137.38,137.38,20999.0,124.2233,124.2684,123.7639,123.7639,20999.0
2020-07-29 11:50:00,137.36,137.36,136.86,136.95,23989.0,123.7459,123.7459,123.2954,123.3765,23989.0
2020-07-29 11:55:00,137.0,137.2,136.89,137.15,16600.0,123.4215,123.6017,123.3224,123.5567,16600.0
2020-07-29 12:00:00,137.08,137.27,137.03,137.05,18572.0,123.4936,123.6648,123.4486,123.4666,18572.0
2020-07-29 12:05:00,137.05,137.39,137.05,137.14,29233.0,123.4666,123.7729,123.4666,123.5477,29233.0
2020-07-29 12:10:00,137.16,137.18,136.77,136.83,20906.0,123.5657,123.5837,123.2143,123.2684,20906.0
2020-07-29 12:15:00,136.79,136.84,136.35,136.47,48622.0,123.2324,123.2774,122.836,122.9441,48622.0
2020-07-29 12:20:00,136.42,136.47,136.28,136.43,45570.0,122.899,122.9441,122.7729,122.908,45570.0
2020-07-29 12:25:00,136.43,137.12,136.43,137.07,23929.0,122.908,123.5296,122.908,123.4846,23929.0
2020-07-29 12:30:00,137.09,137.12,136.63,136.81,20841.0,123.5026,123.5296,123.0882,123.2504,20841.0
2020-07-29 12:35:00,136.86,137.11,136.7,136.75,25584.0,123.2954,123.5206,123.1513,123.1963,25584.0
2020-07-29 12:40:00,136.77,136.88,136.53,136.55,24570.0,123.2143,123.3134,122.9981,123.0161,24570.0
2020-07-29 12:45:00,136.52,136.56,136.2,136.49,71965.0,122.9891,123.0251,122.7008,122.9621,71965.0
2020-07-29 12:50:00,136.45,136.48,136.09,136.11,23897.0,122.9261,122.9531,122.6017,122.6197,23897.0
2020-07-29 12:55:00,136.11,136.11,135.88,136.01,26092.0,122.6197,122.6197,122.4125,122.5297,26092.0
2020-07-29 13:00:00,136.05,136.12,135.87,135.93,37381.0,122.5657,122.6288,122.4035,122.4576,37381.0
2020-07-29 13:05:00,135.93,135.95,135.75,135.8,30324.0,122.4576,122.4756,122.2954,122.3405,30324.0
2020-07-29 13:10:00,135.78,135.88,135.63,135.7,30968.0,122.3225,122.4125,122.1873,122.2504,30968.0
2020-07-29 13:15:00,135.71,136.64,135.58,136.53,25151.0,122.2594,123.0972,122.1423,122.9981,25151.0
2020-07-29 13:20:00,136.58,136.79,136.43,136.68,22955.0,123.0432,123.2324,122.908,123.1333,22955.0
2020-07-29 13:25:00,136.67,136.78,136.56,136.76,13539.0,123.1242,123.2233,123.0251,123.2053,13539.0
2020-07-29 13:30:00,136.8,136.87,136.68,136.77,16529.0,123.2414,123.3044,123.1333,123.2143,16529.0
2020-07-29 13:35:00,136.79,136.82,136.58,136.58,26806.0,123.2324,123.2594,123.0432,123.0432,26806.0
2020-07-29 13:40:00,136.6,136.69,135.93,136.05,26030.0,123.0612,123.1423,122.4576,122.5657,26030.0
2020-07-29 13:45:00,136.05,136.23,136.01,136.09,25277.0,122.5657,122.7279,122.5297,122.6017,25277.0
2020-07-29 13:50:00,136.08,136.08,135.86,135.88,33113.0,122.5927,122.5927,122.3945,122.4125,33113.0
2020-07-29 13:55:00,135.88,135.88,135.57,135.75,41551.0,122.4125,122.4125,122.1333,122.2954,41551.0
2020-07-29 14:00:00,135.78,135.84,135.35,135.68,28207.0,122.3225,122.3765,121.9351,122.2324,28207.0
2020-07-29 14:05:00,135.66,135.82,135.65,135.75,24261.0,122.2144,122.3585,122.2053,122.2954,24261.0
2020-07-29 14:10:00,135.75,135.88,135.62,135.88,30118.0,122.2954,122.4125,122.1783,122.4125,30118.0
2020-07-29 14:15:00,135.93,135.95,135.7,135.84,31741.0,122.4576,122.4756,122.2504,122.3765,31741.0
2020-07-29 14:20:00,135.86,135.89,135.67,135.74,31353.0,122.3945,122.4216,122.2234,122.2864,31353.0
2020-07-29 14:25:00,135.72,135.95,135.69,135.88,12390.0,122.2684,122.4756,122.2414,122.4125,12390.0
2020-07-29 14:30:00,135.9,135.93,135.69,135.69,19897.0,122.4306,122.4576,122.2414,122.2414,19897.0
2020-07-29 14:35:00,135.67,136.45,135.65,136.31,24110.0,122.2234,122.9261,122.2053,122.7999,24110.0
2020-07-29 14:40:00,136.35,136.63,136.29,136.58,23174.0,122.836,123.0882,122.7819,123.0432,23174.0
2020-07-29 14:45:00,136.59,136.73,136.22,136.73,24974.0,123.0522,123.1783,122.7188,123.1783,24974.0
2020-07-29 14:50:00,136.69,136.71,136.2,136.43,32899.0,123.1423,123.1603,122.7008,122.908,32899.0
2020-07-29 14:55:00,136.44,136.8,136.4,136.6,67205.0,122.917,123.2414,122.881,123.0612,67205.0
2020-07-29 15:00:00,136.59,136.67,136.34,136.47,39283.0,123.0522,123.1242,122.827,122.9441,39283.0
2020-07-29 15:05:00,136.42,136.51,136.25,136.45,41950.0,122.899,122.9801,122.7459,122.9261,41950.0
2020-07-29 15:10:00,136.48,136.59,136.34,136.5,30459.0,122.9531,123.0522,122.827,122.9711,30459.0
2020-07-29 15:15:00,136.5,136.58,136.37,136.56,23079.0,122.9711,123.0432,122.854,123.0251,23079.0
2020-07-29 15:20:00,136.58,137.07,136.58,136.96,27515.0,123.0432,123.4846,123.0432,123.3855,27515.0
2020-07-29 15:25:00,136.97,137.15,136.84,137.07,32677.0,123.3945,123.5567,123.2774,123.4846,32677.0
2020-07-29 15:30:00,137.08,137.42,136.95,137.3,28749.0,123.4936,123.7999,123.3765,123.6918,28749.0
2020-07-29 15:35:00,137.31,137.64,137.31,137.58,26600.0,123.7008,123.9981,123.7008,123.9441,26600.0
2020-07-29 15:40:00,137.61,137.74,137.49,137.66,41028.0,123.9711,124.0882,123.863,124.0161,41028.0
2020-07-29 15:45:00,137.65,137.69,137.18,137.55,56442.0,124.0071,124.0432,123.5837,123.917,56442.0
2020-07-29 15:50:00,137.55,137.55,136.9,136.9,84077.0,123.917,123.917,123.3315,123.3315,84077.0
2020-07-29 15:55:00,136.91,137.21,136.65,137.12,137549.0,123.3405,123.6107,123.1062,123.5296,137549.0
2020-07-30 09:30:00,134.15,134.73,133.19,133.92,94271.0,120.854,121.3765,119.9892,120.6468,94271.0
2020-07-30 09:35:00,133.84,134.74,133.67,134.43,45682.0,120.5747,121.3855,120.4216,121.1063,45682.0
2020-07-30 09:40:00,134.57,134.66,134.14,134.26,42569.0,121.2324,121.3135,120.845,120.9531,42569.0
2020-07-30 09:45:00,134.18,134.52,134.03,134.1,51803.0,120.881,121.1873,120.7459,120.809,51803.0
2020-07-30 09:50:00,134.02,134.04,133.28,133.34,49883.0,120.7369,120.7549,120.0702,120.1243,49883.0
2020-07-30 09:55:00,133.34,133.34,132.57,132.61,35316.0,120.1243,120.1243,119.4306,119.4666,35316.0
2020-07-30 10:00:00,132.55,133.12,132.27,132.93,67999.0,119.4126,119.9261,119.1603,119.7549,67999.0
2020-07-30 10:05:00,132.93,132.96,132.65,132.67,23858.0,119.7549,119.782,119.5027,119.5207,23858.0
2020-07-30 10:10:00,132.69,132.82,132.6,132.7,20413.0,119.5387,119.6558,119.4576,119.5477,20413.0
2020-07-30 10:15:00,132.65,132.73,132.4,132.68,16480.0,119.5027,119.5748,119.2775,119.5297,16480.0
2020-07-30 10:20:00,132.62,132.85,132.36,132.8,19783.0,119.4757,119.6829,119.2414,119.6378,19783.0
2020-07-30 10:25:00,132.74,132.77,132.47,132.64,15197.0,119.5838,119.6108,119.3405,119.4937,15197.0
2020-07-30 10:30:00,132.62,132.73,132.52,132.53,24612.0,119.4757,119.5748,119.3856,119.3946,24612.0
2020-07-30 10:35:00,132.53,132.93,132.44,132.92,31496.0,119.3946,119.7549,119.3135,119.7459,31496.0
2020-07-30 10:40:00,132.92,133.1,132.74,132.83,25450.0,119.7459,119.9081,119.5838,119.6648,25450.0
2020-07-30 10:45:00,132.83,132.83,132.58,132.58,15482.0,119.6648,119.6648,119.4396,119.4396,15482.0
2020-07-30 10:50:00,132.55,132.64,132.4,132.48,12246.0,119.4126,119.4937,119.2775,119.3495,12246.0
2020-07-30 10:55:00,132.45,132.76,132.38,132.73,13828.0,119.3225,119.6018,119.2594,119.5748,13828.0
2020-07-30 11:00:00,132.74,133.15,132.66,133.05,27786.0,119.5838,119.9531,119.5117,119.863,27786.0
2020-07-30 11:05:00,133.06,133.12,132.94,133.0,20752.0,119.872,119.9261,119.7639,119.818,20752.0
2020-07-30 11:10:00,133.01,133.55,133.01,133.34,20689.0,119.827,120.3135,119.827,120.1243,20689.0
2020-07-30 11:15:00,133.37,133.6,133.37,133.4,43207.0,120.1513,120.3585,120.1513,120.1783,43207.0
2020-07-30 11:20:00,133.4,133.75,133.25,133.33,52269.0,120.1783,120.4937,120.0432,120.1153,52269.0
2020-07-30 11:25:00,133.3,133.72,133.24,133.58,97139.0,120.0883,120.4666,120.0342,120.3405,97139.0
2020-07-30 11:30:00,133.58,133.69,133.21,133.28,78121.0,120.3405,120.4396,120.0072,120.0702,78121.0
2020-07-30 11:35:00,133.28,133.4,133.17,133.23,129270.0,120.0702,120.1783,119.9711,120.0252,129270.0
2020-07-30 11:40:00,133.25,133.3,132.9,132.95,26665.0,120.0432,120.0883,119.7279,119.7729,26665.0
2020-07-30 11:45:00,132.97,133.15,132.9,132.94,24941.0,119.791,119.9531,119.7279,119.7639,24941.0
2020-07-30 11:50:00,132.95,133.07,132.88,132.93,35377.0,119.7729,119.8811,119.7099,119.7549,35377.0
2020-07-30 11:55:00,132.94,132.95,132.77,132.89,18551.0,119.7639,119.7729,119.6108,119.7189,18551.0
2020-07-30 12:00:00,132.89,132.95,132.81,132.86,19258.0,119.7189,119.7729,119.6468,119.6919,19258.0
2020-07-30 12:05:00,132.87,132.89,132.76,132.78,8003.0,119.7009,119.7189,119.6018,119.6198,8003.0
2020-07-30 12:10:00,132.77,132.97,132.75,132.89,24832.0,119.6108,119.791,119.5928,119.7189,24832.0
2020-07-30 12:15:00,132.89,133.28,132.87,133.01,143883.0,119.7189,120.0702,119.7009,119.827,143883.0
2020-07-30 12:20:00,132.99,133.04,132.85,132.92,23284.0,119.809,119.854,119.6829,119.7459,23284.0
2020-07-30 12:25:00,132.96,133.0,132.9,132.92,102814.0,119.782,119.818,119.7279,119.7459,102814.0
2020-07-30 12:30:00,132.93,133.0,132.81,132.87,21816.0,119.7549,119.818,119.6468,119.7009,21816.0
2020-07-30 12:35:00,132.89,132.9,132.81,132.81,13462.0,119.7189,119.7279,119.6468,119.6468,13462.0
2020-07-30 12:40:00,132.81,132.9,132.75,132.88,13248.0,119.6468,119.7279,119.5928,119.7099,13248.0
2020-07-30 12:45:00,132.9,132.95,132.89,132.95,20084.0,119.7279,119.7729,119.7189,119.7729,20084.0
2020-07-30 12:50:00,132.95,133.0,132.89,132.91,15121.0,119.7729,119.818,119.7189,119.7369,15121.0
2020-07-30 12:55:00,132.91,132.95,132.77,132.8,14145.0,119.7369,119.7729,119.6108,119.6378,14145.0
2020-07-30 13:00:00,132.81,132.9,132.8,132.85,12711.0,119.6468,119.7279,119.6378,119.6829,12711.0
2020-07-30 13:05:00,132.87,132.91,132.83,132.86,18648.0,119.7009,119.7369,119.6648,119.6919,18648.0
2020-07-30 13:10:00,132.87,132.95,132.85,132.94,21645.0,119.7009,119.7729,119.6829,119.7639,21645.0
2020-07-30 13:15:00,132.94,133.1,132.92,132.94,60585.0,119.7639,119.9081,119.7459,119.7639,60585.0
2020-07-30 13:20:00,132.94,132.95,132.87,132.88,32430.0,119.7639,119.7729,119.7009,119.7099,32430.0
2020-07-30 13:25:00,132.88,132.9,132.82,132.86,24660.0,119.7099,119.7279,119.6558,119.6919,24660.0
2020-07-30 13:30:00,132.85,132.9,132.72,132.8,25582.0,119.6829,119.7279,119.5657,119.6378,25582.0
2020-07-30 13:35:00,132.81,132.9,132.78,132.81,13291.0,119.6468,119.7279,119.6198,119.6468,13291.0
2020-07-30 13:40:00,132.84,132.9,132.8,132.83,20255.0,119.6738,119.7279,119.6378,119.6648,20255.0
2020-07-30 13:45:00,132.83,132.83,132.58,132.61,28082.0,119.6648,119.6648,119.4396,119.4666,28082.0
2020-07-30 13:50:00,132.63,132.85,132.49,132.84,31518.0,119.4847,119.6829,119.3585,119.6738,31518.0
2020-07-30 13:55:00,132.85,132.9,132.82,132.87,25748.0,119.6829,119.7279,119.6558,119.7009,25748.0
2020-07-30 14:00:00,132.88,132.9,132.76,132.86,22787.0,119.7099,119.7279,119.6018,119.6919,22787.0
2020-07-30 14:05:00,132.86,132.9,132.74,132.9,28136.0,119.6919,119.7279,119.5838,119.7279,28136.0
2020-07-30 14:10:00,132.87,132.9,132.8,132.82,22549.0,119.7009,119.7279,119.6378,119.6558,22549.0
2020-07-30 14:15:00,132.82,132.82,132.72,132.77,27818.0,119.6558,119.6558,119.5657,119.6108,27818.0
2020-07-30 14:20:00,132.77,132.83,132.69,132.72,27507.0,119.6108,119.6648,119.5387,119.5657,27507.0
2020-07-30 14:25:00,132.73,132.73,132.5,132.7,28467.0,119.5748,119.5748,119.3675,119.5477,28467.0
2020-07-30 14:30:00,132.7,132.72,132.55,132.63,37938.0,119.5477,119.5657,119.4126,119.4847,37938.0
2020-07-30 14:35:00,132.63,132.72,132.57,132.6,16267.0,119.4847,119.5657,119.4306,119.4576,16267.0
2020-07-30 14:40:00,132.6,132.7,132.57,132.7,27921.0,119.4576,119.5477,119.4306,119.5477,27921.0
2020-07-30 14:45:00,132.7,132.71,132.53,132.58,35345.0,119.5477,119.5567,119.3946,119.4396,35345.0
2020-07-30 14:50:00,132.58,132.63,132.4,132.4,27288.0,119.4396,119.4847,119.2775,119.2775,27288.0
2020-07-30 14:55:00,132.42,132.58,132.42,132.5,47562.0,119.2955,119.4396,119.2955,119.3675,47562.0
2020-07-30 15:00:00,132.5,132.7,132.47,132.49,41931.0,119.3675,119.5477,119.3405,119.3585,41931.0
2020-07-30 15:05:00,132.52,132.6,132.48,132.59,27736.0,119.3856,119.4576,119.3495,119.4486,27736.0
2020-07-30 15:10:00,132.59,132.7,132.53,132.61,69592.0,119.4486,119.5477,119.3946,119.4666,69592.0
2020-07-30 15:15:00,132.59,132.65,132.48,132.54,56130.0,119.4486,119.5027,119.3495,119.4036,56130.0
2020-07-30 15:20:00,132.54,132.57,132.47,132.5,75462.0,119.4036,119.4306,119.3405,119.3675,75462.0
2020-07-30 15:25:00,132.5,132.5,132.37,132.38,65175.0,119.3675,119.3675,119.2504,119.2594,65175.0
2020-07-30 15:30:00,132.38,132.46,132.34,132.34,108077.0,119.2594,119.3315,119.2234,119.2234,108077.0
2020-07-30 15:35:00,132.34,133.01,132.3,132.93,2465166.0,119.2234,119.827,119.1874,119.7549,2465166.0
2020-07-30 15:40:00,132.93,133.59,132.9,133.32,131595.0,119.7549,120.3495,119.7279,120.1063,131595.0
2020-07-30 15:45:00,133.32,133.43,133.11,133.23,62873.0,120.1063,120.2054,119.9171,120.0252,62873.0
2020-07-30 15:50:00,133.22,133.27,132.91,132.92,144639.0,120.0162,120.0612,119.7369,119.7459,144639.0
2020-07-30 15:55:00,132.95,133.27,132.82,132.84,226384.0,119.7729,120.0612,119.6558,119.6738,226384.0
2020-07-31 09:30:00,133.2,134.12,132.89,133.93,95499.0,119.9982,120.827,119.7189,120.6558,95499.0
2020-07-31 09:35:00,133.85,134.53,133.79,133.85,84391.0,120.5837,121.1963,120.5297,120.5837,84391.0
2020-07-31 09:40:00,133.96,134.03,132.89,133.03,47905.0,120.6828,120.7459,119.7189,119.845,47905.0
2020-07-31 09:45:00,133.06,133.3,132.61,132.64,47677.0,119.872,120.0883,119.4666,119.4937,47677.0
2020-07-31 09:50:00,132.65,132.95,132.41,132.57,32936.0,119.5027,119.7729,119.2865,119.4306,32936.0
2020-07-31 09:55:00,132.55,132.6,132.1,132.17,50248.0,119.4126,119.4576,119.0072,119.0703,50248.0
2020-07-31 10:00:00,132.19,132.21,131.55,131.67,56785.0,119.0883,119.1063,118.5117,118.6198,56785.0
2020-07-31 10:05:00,131.69,131.72,131.34,131.58,61718.0,118.6378,118.6649,118.3225,118.5387,61718.0
2020-07-31 10:10:00,131.63,131.69,131.43,131.48,36338.0,118.5838,118.6378,118.4036,118.4486,36338.0
2020-07-31 10:15:00,131.47,131.7,131.17,131.17,29429.0,118.4396,118.6468,118.1694,118.1694,29429.0
2020-07-31 10:20:00,131.12,131.32,131.03,131.22,32706.0,118.1243,118.3045,118.0432,118.2144,32706.0
2020-07-31 10:25:00,131.24,131.24,130.8,131.05,32405.0,118.2324,118.2324,117.836,118.0613,32405.0
2020-07-31 10:30:00,131.03,131.13,130.83,130.96,22688.0,118.0432,118.1333,117.8631,117.9802,22688.0
2020-07-31 10:35:00,130.95,131.49,130.94,131.44,17500.0,117.9712,118.4577,117.9622,118.4126,17500.0
2020-07-31 10:40:00,131.38,131.42,131.13,131.16,17379.0,118.3586,118.3946,118.1333,118.1604,17379.0
2020-07-31 10:45:00,131.19,131.25,130.98,131.11,27488.0,118.1874,118.2414,117.9982,118.1153,27488.0
2020-07-31 10:50:00,131.11,131.36,131.09,131.22,23875.0,118.1153,118.3405,118.0973,118.2144,23875.0
2020-07-31 10:55:00,131.25,131.63,131.18,131.63,11528.0,118.2414,118.5838,118.1784,118.5838,11528.0
2020-07-31 11:00:00,131.6,131.81,131.45,131.48,26924.0,118.5567,118.7459,118.4216,118.4486,26924.0
2020-07-31 11:05:00,131.48,131.6,131.4,131.43,12688.0,118.4486,118.5567,118.3766,118.4036,12688.0
2020-07-31 11:10:00,131.49,131.84,131.4,131.76,15653.0,118.4577,118.773,118.3766,118.7009,15653.0
2020-07-31 11:15:00,131.77,132.0,131.74,131.9,17365.0,118.7099,118.9171,118.6829,118.827,17365.0
2020-07-31 11:20:00,131.91,132.05,131.72,131.77,29910.0,118.836,118.9621,118.6649,118.7099,29910.0
2020-07-31 11:25:00,131.8,132.09,131.7,131.77,41655.0,118.7369,118.9982,118.6468,118.7099,41655.0
2020-07-31 11:30:00,131.78,131.87,131.54,131.55,16584.0,118.7189,118.8,118.5027,118.5117,16584.0
2020-07-31 11:35:00,131.57,131.59,131.39,131.59,12165.0,118.5297,118.5477,118.3676,118.5477,12165.0
2020-07-31 11:40:00,131.59,131.78,131.59,131.63,8286.0,118.5477,118.7189,118.5477,118.5838,8286.0
2020-07-31 11:45:00,131.6,131.82,131.53,131.69,12202.0,118.5567,118.7549,118.4937,118.6378,12202.0
2020-07-31 11:50:00,131.72,131.8,131.41,131.41,16530.0,118.6649,118.7369,118.3856,118.3856,16530.0
2020-07-31 11:55:00,131.45,131.51,131.17,131.3,11952.0,118.4216,118.4757,118.1694,118.2865,11952.0
2020-07-31 12:00:00,131.27,131.29,130.82,130.86,13427.0,118.2595,118.2775,117.8541,117.8901,13427.0
2020-07-31 12:05:00,130.87,131.06,130.8,130.81,10894.0,117.8991,118.0703,117.836,117.845,10894.0
2020-07-31 12:10:00,130.86,131.05,130.84,130.91,9661.0,117.8901,118.0613,117.8721,117.9351,9661.0
2020-07-31 12:15:00,130.96,131.07,130.75,131.03,15524.0,117.9802,118.0793,117.791,118.0432,15524.0
2020-07-31 12:20:00,131.09,131.17,130.93,131.15,14279.0,118.0973,118.1694,117.9532,118.1513,14279.0
2020-07-31 12:25:00,131.15,131.28,131.11,131.15,15876.0,118.1513,118.2685,118.1153,118.1513,15876.0
2020-07-31 12:30:00,131.12,131.12,130.79,130.79,9357.0,118.1243,118.1243,117.827,117.827,9357.0
2020-07-31 12:35:00,130.77,130.79,130.56,130.62,17096.0,117.809,117.827,117.6198,117.6739,17096.0
2020-07-31 12:40:00,130.63,130.83,130.63,130.78,10196.0,117.6829,117.8631,117.6829,117.818,10196.0
2020-07-31 12:45:00,130.76,130.76,130.19,130.38,46410.0,117.8,117.8,117.2865,117.4577,46410.0
2020-07-31 12:50:00,130.37,130.49,129.84,129.91,60844.0,117.4487,117.5568,116.9712,117.0342,60844.0
2020-07-31 12:55:00,130.02,130.43,129.96,130.35,20838.0,117.1333,117.5027,117.0793,117.4306,20838.0
2020-07-31 13:00:00,130.32,130.62,130.3,130.62,10529.0,117.4036,117.6739,117.3856,117.6739,10529.0
2020-07-31 13:05:00,130.63,130.76,130.57,130.65,15409.0,117.6829,117.8,117.6288,117.7009,15409.0
2020-07-31 13:10:00,130.64,130.99,130.62,130.9,8485.0,117.6919,118.0072,117.6739,117.9261,8485.0
2020-07-31 13:15:00,130.93,130.97,130.76,130.88,9304.0,117.9532,117.9892,117.8,117.9081,9304.0
2020-07-31 13:20:00,130.91,131.41,130.91,131.41,9689.0,117.9351,118.3856,117.9351,118.3856,9689.0
2020-07-31 13:25:00,131.42,131.56,131.33,131.42,16649.0,118.3946,118.5207,118.3135,118.3946,16649.0
2020-07-31 13:30:00,131.41,131.45,131.29,131.36,7281.0,118.3856,118.4216,118.2775,118.3405,7281.0
2020-07-31 13:35:00,131.42,131.44,131.32,131.34,5934.0,118.3946,118.4126,118.3045,118.3225,5934.0
2020-07-31 13:40:00,131.34,131.4,131.26,131.36,10392.0,118.3225,118.3766,118.2504,118.3405,10392.0
2020-07-31 13:45:00,131.37,131.77,131.31,131.77,11526.0,118.3495,118.7099,118.2955,118.7099,11526.0
2020-07-31 13:50:00,131.77,131.99,131.73,131.89,9985.0,118.7099,118.9081,118.6739,118.818,9985.0
2020-07-31 13:55:00,131.86,131.86,131.61,131.62,11183.0,118.791,118.791,118.5658,118.5748,11183.0
2020-07-31 14:00:00,131.67,131.87,131.62,131.66,9980.0,118.6198,118.8,118.5748,118.6108,9980.0
2020-07-31 14:05:00,131.67,131.67,131.22,131.27,20190.0,118.6198,118.6198,118.2144,118.2595,20190.0
2020-07-31 14:10:00,131.21,131.3,131.17,131.21,12327.0,118.2054,118.2865,118.1694,118.2054,12327.0
2020-07-31 14:15:00,131.2,131.34,131.14,131.17,17198.0,118.1964,118.3225,118.1423,118.1694,17198.0
2020-07-31 14:20:00,131.17,131.38,131.17,131.37,36287.0,118.1694,118.3586,118.1694,118.3495,36287.0
2020-07-31 14:25:00,131.37,131.54,131.37,131.45,13265.0,118.3495,118.5027,118.3495,118.4216,13265.0
2020-07-31 14:30:00,131.42,131.62,131.39,131.55,13752.0,118.3946,118.5748,118.3676,118.5117,13752.0
2020-07-31 14:35:00,131.57,131.72,131.5,131.55,17150.0,118.5297,118.6649,118.4667,118.5117,17150.0
2020-07-31 14:40:00,131.55,131.84,131.52,131.84,12820.0,118.5117,118.773,118.4847,118.773,12820.0
2020-07-31 14:45:00,131.87,131.94,131.74,131.74,16883.0,118.8,118.8631,118.6829,118.6829,16883.0
2020-07-31 14:50:00,131.76,131.97,131.74,131.84,16511.0,118.7009,118.8901,118.6829,118.773,16511.0
2020-07-31 14:55:00,131.84,132.07,131.8,132.0,12397.0,118.773,118.9802,118.7369,118.9171,12397.0
2020-07-31 15:00:00,131.97,132.15,131.82,132.09,14679.0,118.8901,119.0522,118.7549,118.9982,14679.0
2020-07-31 15:05:00,132.11,132.27,132.07,132.09,15850.0,119.0162,119.1603,118.9802,118.9982,15850.0
2020-07-31 15:10:00,132.08,132.13,131.91,132.0,17472.0,118.9892,119.0342,118.836,118.9171,17472.0
2020-07-31 15:15:00,132.0,132.07,131.85,131.97,16080.0,118.9171,118.9802,118.782,118.8901,16080.0
2020-07-31 15:20:00,131.99,132.05,131.82,131.87,28332.0,118.9081,118.9621,118.7549,118.8,28332.0
2020-07-31 15:25:00,131.88,132.04,131.82,132.04,15100.0,118.809,118.9531,118.7549,118.9531,15100.0
2020-07-31 15:30:00,132.02,132.23,131.94,131.96,30345.0,118.9351,119.1243,118.8631,118.8811,30345.0
2020-07-31 15:35:00,131.97,132.18,131.97,132.05,21091.0,118.8901,119.0793,118.8901,118.9621,21091.0
2020-07-31 15:40:00,132.05,132.24,131.97,131.98,38554.0,118.9621,119.1333,118.8901,118.8991,38554.0
2020-07-31 15:45:00,131.98,132.42,131.98,132.39,39810.0,118.8991,119.2955,118.8991,119.2684,39810.0
2020-07-31 15:50:00,132.4,132.73,132.21,132.73,77348.0,119.2775,119.5748,119.1063,119.5748,77348.0
2020-07-31 15:55:00,132.67,132.98,132.49,132.97,148972.0,119.5207,119.8,119.3585,119.791,148972.0
2020-08-03 09:30:00,133.36,133.73,132.6,132.68,54503.0,120.1423,120.4756,119.4576,119.5297,54503.0
2020-08-03 09:35:00,132.62,132.92,132.3,132.42,12124.0,119.4757,119.7459,119.1874,119.2955,12124.0
2020-08-03 09:40:00,132.48,132.7,132.22,132.68,27247.0,119.3495,119.5477,119.1153,119.5297,27247.0
2020-08-03 09:45:00,132.67,132.88,132.42,132.84,30304.0,119.5207,119.7099,119.2955,119.6738,30304.0
2020-08-03 09:50:00,132.87,133.19,132.87,133.18,17007.0,119.7009,119.9892,119.7009,119.9802,17007.0
2020-08-03 09:55:00,133.24,133.42,133.08,133.41,12094.0,120.0342,120.1964,119.8901,120.1874,12094.0
2020-08-03 10:00:00,133.42,134.14,133.42,134.14,34422.0,120.1964,120.845,120.1964,120.845,34422.0
2020-08-03 10:05:00,134.13,134.43,134.04,134.36,48475.0,120.836,121.1063,120.7549,121.0432,48475.0
2020-08-03 10:10:00,134.37,134.42,133.93,134.08,27948.0,121.0522,121.0973,120.6558,120.7909,27948.0
2020-08-03 10:15:00,134.08,134.62,134.07,134.57,25199.0,120.7909,121.2774,120.7819,121.2324,25199.0
2020-08-03 10:20:00,134.59,134.61,134.42,134.53,48411.0,121.2504,121.2684,121.0973,121.1963,48411.0
2020-08-03 10:25:00,134.55,134.77,134.43,134.72,20329.0,121.2144,121.4126,121.1063,121.3675,20329.0
2020-08-03 10:30:00,134.75,134.99,134.72,134.74,19064.0,121.3945,121.6108,121.3675,121.3855,19064.0
2020-08-03 10:35:00,134.73,134.75,134.35,134.37,41588.0,121.3765,121.3945,121.0342,121.0522,41588.0
2020-08-03 10:40:00,134.35,134.53,134.28,134.53,30901.0,121.0342,121.1963,120.9711,121.1963,30901.0
2020-08-03 10:45:00,134.49,134.77,134.47,134.67,12823.0,121.1603,121.4126,121.1423,121.3225,12823.0
2020-08-03 10:50:00,134.7,134.75,134.42,134.5,12713.0,121.3495,121.3945,121.0973,121.1693,12713.0
2020-08-03 10:55:00,134.52,134.6,134.35,134.49,15115.0,121.1873,121.2594,121.0342,121.1603,15115.0
2020-08-03 11:00:00,134.51,134.61,134.43,134.53,49258.0,121.1783,121.2684,121.1063,121.1963,49258.0
2020-08-03 11:05:00,134.51,134.54,134.37,134.38,11441.0,121.1783,121.2054,121.0522,121.0612,11441.0
2020-08-03 11:10:00,134.38,134.56,134.27,134.39,35618.0,121.0612,121.2234,120.9621,121.0702,35618.0
2020-08-03 11:15:00,134.4,134.52,134.36,134.46,28659.0,121.0792,121.1873,121.0432,121.1333,28659.0
2020-08-03 11:20:00,134.44,134.57,134.28,134.42,19499.0,121.1153,121.2324,120.9711,121.0973,19499.0
2020-08-03 11:25:00,134.43,134.52,134.33,134.39,19459.0,121.1063,121.1873,121.0162,121.0702,19459.0
2020-08-03 11:30:00,134.4,134.53,134.38,134.45,21434.0,121.0792,121.1963,121.0612,121.1243,21434.0
2020-08-03 11:35:00,134.44,134.55,134.43,134.51,21566.0,121.1153,121.2144,121.1063,121.1783,21566.0
2020-08-03 11:40:00,134.51,134.58,134.44,134.46,56192.0,121.1783,121.2414,121.1153,121.1333,56192.0
2020-08-03 11:45:00,134.45,134.48,134.31,134.43,57757.0,121.1243,121.1513,120.9982,121.1063,57757.0
2020-08-03 11:50:00,134.43,134.59,134.41,134.42,55243.0,121.1063,121.2504,121.0882,121.0973,55243.0
2020-08-03 11:55:00,134.42,134.53,134.4,134.47,12707.0,121.0973,121.1963,121.0792,121.1423,12707.0
2020-08-03 12:00:00,134.47,134.53,134.22,134.39,36343.0,121.1423,121.1963,120.9171,121.0702,36343.0
2020-08-03 12:05:00,134.38,134.48,134.23,134.46,20448.0,121.0612,121.1513,120.9261,121.1333,20448.0
2020-08-03 12:10:00,134.45,134.54,134.4,134.54,6117.0,121.1243,121.2054,121.0792,121.2054,6117.0
2020-08-03 12:15:00,134.56,134.79,134.52,134.69,13011.0,121.2234,121.4306,121.1873,121.3405,13011.0
2020-08-03 12:20:00,134.67,134.82,134.55,134.76,40721.0,121.3225,121.4576,121.2144,121.4036,40721.0
2020-08-03 12:25:00,134.78,134.79,134.45,134.54,9981.0,121.4216,121.4306,121.1243,121.2054,9981.0
2020-08-03 12:30:00,134.47,134.55,134.39,134.42,5991.0,121.1423,121.2144,121.0702,121.0973,5991.0
2020-08-03 12:35:00,134.43,134.54,134.38,134.41,6825.0,121.1063,121.2054,121.0612,121.0882,6825.0
2020-08-03 12:40:00,134.38,134.43,134.29,134.29,5993.0,121.0612,121.1063,120.9801,120.9801,5993.0
2020-08-03 12:45:00,134.34,134.57,134.34,134.57,5714.0,121.0252,121.2324,121.0252,121.2324,5714.0
2020-08-03 12:50:00,134.53,134.66,134.47,134.6,14552.0,121.1963,121.3135,121.1423,121.2594,14552.0
2020-08-03 12:55:00,134.59,134.63,134.46,134.52,6132.0,121.2504,121.2864,121.1333,121.1873,6132.0
2020-08-03 13:00:00,134.52,134.55,134.35,134.39,9854.0,121.1873,121.2144,121.0342,121.0702,9854.0
2020-08-03 13:05:00,134.38,134.38,134.2,134.33,7865.0,121.0612,121.0612,120.8991,121.0162,7865.0
2020-08-03 13:10:00,134.35,134.36,134.1,134.15,7468.0,121.0342,121.0432,120.809,120.854,7468.0
2020-08-03 13:15:00,134.15,134.21,134.13,134.17,32002.0,120.854,120.9081,120.836,120.872,32002.0
2020-08-03 13:20:00,134.19,134.45,134.16,134.45,9729.0,120.89,121.1243,120.863,121.1243,9729.0
2020-08-03 13:25:00,134.44,134.59,134.44,134.48,10944.0,121.1153,121.2504,121.1153,121.1513,10944.0
2020-08-03 13:30:00,134.49,134.54,134.41,134.54,28850.0,121.1603,121.2054,121.0882,121.2054,28850.0
2020-08-03 13:35:00,134.52,134.65,134.42,134.49,20250.0,121.1873,121.3045,121.0973,121.1603,20250.0
2020-08-03 13:40:00,134.47,134.49,134.23,134.29,6882.0,121.1423,121.1603,120.9261,120.9801,6882.0
2020-08-03 13:45:00,134.32,134.32,134.11,134.11,7822.0,121.0072,121.0072,120.818,120.818,7822.0
2020-08-03 13:50:00,134.1,134.21,134.05,134.21,4525.0,120.809,120.9081,120.7639,120.9081,4525.0
2020-08-03 13:55:00,134.2,134.36,134.15,134.36,9106.0,120.8991,121.0432,120.854,121.0432,9106.0
2020-08-03 14:00:00,134.37,134.42,134.29,134.37,6455.0,121.0522,121.0973,120.9801,121.0522,6455.0
2020-08-03 14:05:00,134.36,134.47,134.24,134.4,7673.0,121.0432,121.1423,120.9351,121.0792,7673.0
2020-08-03 14:10:00,134.37,134.58,134.25,134.58,24118.0,121.0522,121.2414,120.9441,121.2414,24118.0
2020-08-03 14:15:00,134.59,134.67,134.44,134.5,39855.0,121.2504,121.3225,121.1153,121.1693,39855.0
2020-08-03 14:20:00,134.49,134.57,134.47,134.53,18170.0,121.1603,121.2324,121.1423,121.1963,18170.0
2020-08-03 14:25:00,134.52,134.56,134.43,134.53,16279.0,121.1873,121.2234,121.1063,121.1963,16279.0
2020-08-03 14:30:00,134.53,134.54,134.34,134.37,16230.0,121.1963,121.2054,121.0252,121.0522,16230.0
2020-08-03 14:35:00,134.41,134.67,134.4,134.48,12976.0,121.0882,121.3225,121.0792,121.1513,12976.0
2020-08-03 14:40:00,134.49,134.5,134.34,134.37,34286.0,121.1603,121.1693,121.0252,121.0522,34286.0
2020-08-03 14:45:00,134.37,134.52,134.32,134.42,25818.0,121.0522,121.1873,121.0072,121.0973,25818.0
2020-08-03 14:50:00,134.4,134.42,134.23,134.34,17922.0,121.0792,121.0973,120.9261,121.0252,17922.0
2020-08-03 14:55:00,134.32,134.52,134.31,134.5,21691.0,121.0072,121.1873,120.9982,121.1693,21691.0
2020-08-03 15:00:00,134.48,134.5,134.27,134.31,14276.0,121.1513,121.1693,120.9621,120.9982,14276.0
2020-08-03 15:05:00,134.31,134.45,134.25,134.44,12433.0,120.9982,121.1243,120.9441,121.1153,12433.0
2020-08-03 15:10:00,134.47,134.51,134.36,134.38,35231.0,121.1423,121.1783,121.0432,121.0612,35231.0
2020-08-03 15:15:00,134.38,134.38,134.24,134.29,21133.0,121.0612,121.0612,120.9351,120.9801,21133.0
2020-08-03 15:20:00,134.28,134.31,134.23,134.31,18016.0,120.9711,120.9982,120.9261,120.9982,18016.0
2020-08-03 15:25:00,134.31,134.35,134.25,134.27,23153.0,120.9982,121.0342,120.9441,120.9621,23153.0
2020-08-03 15:30:00,134.27,134.38,134.06,134.2,45570.0,120.9621,121.0612,120.7729,120.8991,45570.0
2020-08-03 15:35:00,134.17,134.34,134.14,134.3,26643.0,120.872,121.0252,120.845,120.9891,26643.0
2020-08-03 15:40:00,134.26,134.36,134.15,134.25,19362.0,120.9531,121.0432,120.854,120.9441,19362.0
2020-08-03 15:45:00,134.25,134.45,134.22,134.33,43296.0,120.9441,121.1243,120.9171,121.0162,43296.0
2020-08-03 15:50:00,134.31,134.57,134.0,134.56,87639.0,120.9982,121.2324,120.7189,121.2234,87639.0
2020-08-03 15:55:00,134.53,134.54,134.27,134.47,96757.0,121.1963,121.2054,120.9621,121.1423,96757.0
2020-08-04 09:30:00,133.85,135.56,133.82,135.32,49877.0,120.5837,122.1243,120.5567,121.908,49877.0
2020-08-04 09:35:00,135.37,135.43,134.86,135.19,27402.0,121.9531,122.0071,121.4936,121.7909,27402.0
2020-08-04 09:40:00,135.19,135.48,134.98,135.42,34889.0,121.7909,122.0522,121.6017,121.9981,34889.0
2020-08-04 09:45:00,135.45,135.69,135.33,135.47,31910.0,122.0252,122.2414,121.9171,122.0432,31910.0
2020-08-04 09:50:00,135.5,136.21,135.46,136.21,36011.0,122.0702,122.7098,122.0342,122.7098,36011.0
2020-08-04 09:55:00,136.2,136.32,136.11,136.21,22830.0,122.7008,122.8089,122.6197,122.7098,22830.0
2020-08-04 10:00:00,136.22,136.34,136.07,136.27,25552.0,122.7188,122.827,122.5837,122.7639,25552.0
2020-08-04 10:05:00,136.27,136.55,136.08,136.53,34831.0,122.7639,123.0161,122.5927,122.9981,34831.0
2020-08-04 10:10:00,136.53,136.7,136.44,136.56,27547.0,122.9981,123.1513,122.917,123.0251,27547.0
2020-08-04 10:15:00,136.56,136.61,136.3,136.34,17676.0,123.0251,123.0702,122.7909,122.827,17676.0
2020-08-04 10:20:00,136.39,136.39,136.14,136.15,15064.0,122.872,122.872,122.6468,122.6558,15064.0
2020-08-04 10:25:00,136.19,136.28,136.01,136.04,20897.0,122.6918,122.7729,122.5297,122.5567,20897.0
2020-08-04 10:30:00,136.05,136.07,135.7,135.83,13190.0,122.5657,122.5837,122.2504,122.3675,13190.0
2020-08-04 10:35:00,135.83,135.83,135.62,135.64,15250.0,122.3675,122.3675,122.1783,122.1963,15250.0
2020-08-04 10:40:00,135.65,135.78,135.57,135.71,17377.0,122.2053,122.3225,122.1333,122.2594,17377.0
2020-08-04 10:45:00,135.71,135.99,135.71,135.93,14728.0,122.2594,122.5116,122.2594,122.4576,14728.0
2020-08-04 10:50:00,135.96,136.3,135.95,136.19,17312.0,122.4846,122.7909,122.4756,122.6918,17312.0
2020-08-04 10:55:00,136.17,136.39,136.1,136.24,16358.0,122.6738,122.872,122.6107,122.7369,16358.0
2020-08-04 11:00:00,136.26,136.4,136.07,136.15,16389.0,122.7549,122.881,122.5837,122.6558,16389.0
2020-08-04 11:05:00,136.12,136.18,135.92,135.98,12645.0,122.6288,122.6828,122.4486,122.5026,12645.0
2020-08-04 11:10:00,135.97,136.1,135.89,135.96,11489.0,122.4936,122.6107,122.4216,122.4846,11489.0
2020-08-04 11:15:00,135.94,136.15,135.93,136.0,10514.0,122.4666,122.6558,122.4576,122.5207,10514.0
2020-08-04 11:20:00,135.99,136.07,135.78,136.06,18081.0,122.5116,122.5837,122.3225,122.5747,18081.0
2020-08-04 11:25:00,136.07,136.21,135.95,136.17,13708.0,122.5837,122.7098,122.4756,122.6738,13708.0
2020-08-04 11:30:00,136.12,136.12,135.95,136.0,16442.0,122.6288,122.6288,122.4756,122.5207,16442.0
2020-08-04 11:35:00,135.98,136.1,135.95,136.02,9949.0,122.5026,122.6107,122.4756,122.5387,9949.0
2020-08-04 11:40:00,136.03,136.08,135.96,135.96,13698.0,122.5477,122.5927,122.4846,122.4846,13698.0
2020-08-04 11:45:00,135.96,136.05,135.91,135.96,16579.0,122.4846,122.5657,122.4396,122.4846,16579.0
2020-08-04 11:50:00,135.96,135.98,135.81,135.83,13760.0,122.4846,122.5026,122.3495,122.3675,13760.0
2020-08-04 11:55:00,135.84,135.92,135.74,135.77,20842.0,122.3765,122.4486,122.2864,122.3134,20842.0
2020-08-04 12:00:00,135.8,135.85,135.73,135.83,18218.0,122.3405,122.3855,122.2774,122.3675,18218.0
2020-08-04 12:05:00,135.84,135.84,135.5,135.5,13314.0,122.3765,122.3765,122.0702,122.0702,13314.0
2020-08-04 12:10:00,135.47,135.73,135.47,135.73,15679.0,122.0432,122.2774,122.0432,122.2774,15679.0
2020-08-04 12:15:00,135.78,135.87,135.74,135.8,14320.0,122.3225,122.4035,122.2864,122.3405,14320.0
2020-08-04 12:20:00,135.77,135.95,135.74,135.75,11255.0,122.3134,122.4756,122.2864,122.2954,11255.0
2020-08-04 12:25:00,135.77,135.82,135.73,135.82,14420.0,122.3134,122.3585,122.2774,122.3585,14420.0
2020-08-04 12:30:00,135.8,135.97,135.78,135.95,15182.0,122.3405,122.4936,122.3225,122.4756,15182.0
2020-08-04 12:35:00,135.94,135.94,135.82,135.82,11813.0,122.4666,122.4666,122.3585,122.3585,11813.0
2020-08-04 12:40:00,135.81,135.81,135.56,135.62,9012.0,122.3495,122.3495,122.1243,122.1783,9012.0
2020-08-04 12:45:00,135.59,135.85,135.59,135.76,18022.0,122.1513,122.3855,122.1513,122.3044,18022.0
2020-08-04 12:50:00,135.75,135.79,135.62,135.64,11424.0,122.2954,122.3315,122.1783,122.1963,11424.0
2020-08-04 12:55:00,135.59,135.66,135.44,135.45,16079.0,122.1513,122.2144,122.0162,122.0252,16079.0
2020-08-04 13:00:00,135.46,135.49,135.31,135.34,11215.0,122.0342,122.0612,121.899,121.9261,11215.0
2020-08-04 13:05:00,135.37,135.41,135.28,135.33,16410.0,121.9531,121.9891,121.872,121.9171,16410.0
2020-08-04 13:10:00,135.35,135.6,135.35,135.59,12091.0,121.9351,122.1603,121.9351,122.1513,12091.0
2020-08-04 13:15:00,135.61,135.75,135.53,135.74,8229.0,122.1693,122.2954,122.0972,122.2864,8229.0
2020-08-04 13:20:00,135.72,135.78,135.69,135.74,8061.0,122.2684,122.3225,122.2414,122.2864,8061.0
2020-08-04 13:25:00,135.71,135.74,135.64,135.71,13788.0,122.2594,122.2864,122.1963,122.2594,13788.0
2020-08-04 13:30:00,135.73,135.84,135.73,135.8,10947.0,122.2774,122.3765,122.2774,122.3405,10947.0
2020-08-04 13:35:00,135.78,135.93,135.77,135.83,18945.0,122.3225,122.4576,122.3134,122.3675,18945.0
2020-08-04 13:40:00,135.82,135.82,135.72,135.75,12744.0,122.3585,122.3585,122.2684,122.2954,12744.0
2020-08-04 13:45:00,135.77,135.85,135.69,135.84,9924.0,122.3134,122.3855,122.2414,122.3765,9924.0
2020-08-04 13:50:00,135.85,135.94,135.84,135.87,8074.0,122.3855,122.4666,122.3765,122.4035,8074.0
2020-08-04 13:55:00,135.89,136.03,135.86,136.03,9809.0,122.4216,122.5477,122.3945,122.5477,9809.0
2020-08-04 14:00:00,136.06,136.06,135.94,135.94,6744.0,122.5747,122.5747,122.4666,122.4666,6744.0
2020-08-04 14:05:00,135.98,136.04,135.92,136.0,9227.0,122.5026,122.5567,122.4486,122.5207,9227.0
2020-08-04 14:10:00,136.0,136.07,135.99,136.05,9057.0,122.5207,122.5837,122.5116,122.5657,9057.0
2020-08-04 14:15:00,136.05,136.21,136.04,136.18,12687.0,122.5657,122.7098,122.5567,122.6828,12687.0
2020-08-04 14:20:00,136.19,136.41,136.18,136.35,11811.0,122.6918,122.89,122.6828,122.836,11811.0
2020-08-04 14:25:00,136.34,136.37,136.18,136.21,13985.0,122.827,122.854,122.6828,122.7098,13985.0
2020-08-04 14:30:00,136.26,136.37,136.06,136.15,18899.0,122.7549,122.854,122.5747,122.6558,18899.0
2020-08-04 14:35:00,136.14,136.48,136.07,136.27,38480.0,122.6468,122.9531,122.5837,122.7639,38480.0
2020-08-04 14:40:00,136.23,136.44,136.23,136.39,21945.0,122.7279,122.917,122.7279,122.872,21945.0
2020-08-04 14:45:00,136.38,136.55,136.38,136.55,22576.0,122.863,123.0161,122.863,123.0161,22576.0
2020-08-04 14:50:00,136.53,136.58,136.46,136.54,15680.0,122.9981,123.0432,122.9351,123.0071,15680.0
2020-08-04 14:55:00,136.55,136.7,136.49,136.7,20414.0,123.0161,123.1513,122.9621,123.1513,20414.0
2020-08-04 15:00:00,136.68,136.7,136.49,136.51,15282.0,123.1333,123.1513,122.9621,122.9801,15282.0
2020-08-04 15:05:00,136.5,136.56,136.48,136.5,16452.0,122.9711,123.0251,122.9531,122.9711,16452.0
2020-08-04 15:10:00,136.52,136.58,136.47,136.58,13444.0,122.9891,123.0432,122.9441,123.0432,13444.0
2020-08-04 15:15:00,136.58,136.58,136.45,136.57,15080.0,123.0432,123.0432,122.9261,123.0342,15080.0
2020-08-04 15:20:00,136.55,136.58,136.48,136.56,13712.0,123.0161,123.0432,122.9531,123.0251,13712.0
2020-08-04 15:25:00,136.54,136.6,136.38,136.4,15764.0,123.0071,123.0612,122.863,122.881,15764.0
2020-08-04 15:30:00,136.4,136.43,136.22,136.27,25808.0,122.881,122.908,122.7188,122.7639,25808.0
2020-08-04 15:35:00,136.28,136.28,136.18,136.21,28599.0,122.7729,122.7729,122.6828,122.7098,28599.0
2020-08-04 15:40:00,136.21,136.25,136.19,136.25,18588.0,122.7098,122.7459,122.6918,122.7459,18588.0
2020-08-04 15:45:00,136.23,136.43,136.21,136.42,34297.0,122.7279,122.908,122.7098,122.899,34297.0
2020-08-04 15:50:00,136.38,136.5,136.24,136.49,77469.0,122.863,122.9711,122.7369,122.9621,77469.0
2020-08-04 15:55:00,136.5,136.79,136.49,136.79,106918.0,122.9711,123.2324,122.9621,123.2324,106918.0
2020-08-05 09:30:00,136.17,137.66,136.17,137.55,85941.0,122.6738,124.0161,122.6738,123.917,85941.0
2020-08-05 09:35:00,137.55,137.96,137.43,137.53,49842.0,123.917,124.2864,123.8089,123.899,49842.0
2020-08-05 09:40:00,137.53,138.12,137.46,138.04,29466.0,123.899,124.4305,123.8359,124.3585,29466.0
2020-08-05 09:45:00,138.04,138.13,137.84,138.04,55621.0,124.3585,124.4395,124.1783,124.3585,55621.0
2020-08-05 09:50:00,138.04,138.24,137.93,137.97,32025.0,124.3585,124.5386,124.2594,124.2954,32025.0
2020-08-05 09:55:00,137.93,137.96,137.4,137.45,17347.0,124.2594,124.2864,123.7819,123.8269,17347.0
2020-08-05 10:00:00,137.47,137.54,137.18,137.18,18883.0,123.845,123.908,123.5837,123.5837,18883.0
2020-08-05 10:05:00,137.21,137.29,137.04,137.12,26292.0,123.6107,123.6828,123.4576,123.5296,26292.0
2020-08-05 10:10:00,137.13,137.18,136.74,136.74,15580.0,123.5387,123.5837,123.1873,123.1873,15580.0
2020-08-05 10:15:00,136.74,136.86,136.67,136.79,22234.0,123.1873,123.2954,123.1242,123.2324,22234.0
2020-08-05 10:20:00,136.81,137.12,136.71,137.12,19412.0,123.2504,123.5296,123.1603,123.5296,19412.0
2020-08-05 10:25:00,137.12,137.15,137.05,137.15,21486.0,123.5296,123.5567,123.4666,123.5567,21486.0
2020-08-05 10:30:00,137.15,137.38,137.08,137.37,12461.0,123.5567,123.7639,123.4936,123.7549,12461.0
2020-08-05 10:35:00,137.36,137.36,137.16,137.22,13432.0,123.7459,123.7459,123.5657,123.6197,13432.0
2020-08-05 10:40:00,137.21,137.73,137.2,137.52,43604.0,123.6107,124.0792,123.6017,123.89,43604.0
2020-08-05 10:45:00,137.51,137.83,137.51,137.75,12661.0,123.881,124.1693,123.881,124.0972,12661.0
2020-08-05 10:50:00,137.72,137.75,137.43,137.55,9132.0,124.0702,124.0972,123.8089,123.917,9132.0
2020-08-05 10:55:00,137.52,137.52,137.19,137.31,17168.0,123.89,123.89,123.5927,123.7008,17168.0
2020-08-05 11:00:00,137.25,137.39,137.13,137.17,14035.0,123.6468,123.7729,123.5387,123.5747,14035.0
2020-08-05 11:05:00,137.14,137.35,137.14,137.29,11068.0,123.5477,123.7368,123.5477,123.6828,11068.0
2020-08-05 11:10:00,137.29,137.29,137.14,137.23,11175.0,123.6828,123.6828,123.5477,123.6287,11175.0
2020-08-05 11:15:00,137.2,137.2,136.97,137.0,13726.0,123.6017,123.6017,123.3945,123.4215,13726.0
2020-08-05 11:20:00,137.01,137.05,136.84,136.84,12528.0,123.4305,123.4666,123.2774,123.2774,12528.0
2020-08-05 11:25:00,136.84,137.0,136.7,136.75,18127.0,123.2774,123.4215,123.1513,123.1963,18127.0
2020-08-05 11:30:00,136.72,136.72,136.5,136.58,15273.0,123.1693,123.1693,122.9711,123.0432,15273.0
2020-08-05 11:35:00,136.57,136.6,136.45,136.58,9524.0,123.0342,123.0612,122.9261,123.0432,9524.0
2020-08-05 11:40:00,136.56,136.58,136.18,136.27,14042.0,123.0251,123.0432,122.6828,122.7639,14042.0
2020-08-05 11:45:00,136.27,136.29,136.14,136.19,9295.0,122.7639,122.7819,122.6468,122.6918,9295.0
2020-08-05 11:50:00,136.21,136.25,136.05,136.16,9611.0,122.7098,122.7459,122.5657,122.6648,9611.0
2020-08-05 11:55:00,136.17,136.24,135.95,135.95,8662.0,122.6738,122.7369,122.4756,122.4756,8662.0
2020-08-05 12:00:00,135.94,136.03,135.69,135.8,20757.0,122.4666,122.5477,122.2414,122.3405,20757.0
2020-08-05 12:05:00,135.75,135.87,135.72,135.75,7873.0,122.2954,122.4035,122.2684,122.2954,7873.0
2020-08-05 12:10:00,135.77,135.86,135.64,135.74,20600.0,122.3134,122.3945,122.1963,122.2864,20600.0
2020-08-05 12:15:00,135.71,135.77,135.63,135.76,15912.0,122.2594,122.3134,122.1873,122.3044,15912.0
2020-08-05 12:20:00,135.78,135.96,135.76,135.91,13454.0,122.3225,122.4846,122.3044,122.4396,13454.0
2020-08-05 12:25:00,135.9,135.91,135.77,135.87,9480.0,122.4306,122.4396,122.3134,122.4035,9480.0
2020-08-05 12:30:00,135.86,135.91,135.79,135.9,7499.0,122.3945,122.4396,122.3315,122.4306,7499.0
2020-08-05 12:35:00,135.9,136.02,135.82,135.89,10780.0,122.4306,122.5387,122.3585,122.4216,10780.0
2020-08-05 12:40:00,135.87,136.06,135.86,135.93,9900.0,122.4035,122.5747,122.3945,122.4576,9900.0
2020-08-05 12:45:00,135.93,136.16,135.93,136.1,8734.0,122.4576,122.6648,122.4576,122.6107,8734.0
2020-08-05 12:50:00,136.11,136.12,135.88,135.97,9632.0,122.6197,122.6288,122.4125,122.4936,9632.0
2020-08-05 12:55:00,135.96,135.98,135.71,135.73,6372.0,122.4846,122.5026,122.2594,122.2774,6372.0
2020-08-05 13:00:00,135.75,135.79,135.63,135.63,9082.0,122.2954,122.3315,122.1873,122.1873,9082.0
2020-08-05 13:05:00,135.61,135.65,135.55,135.55,7388.0,122.1693,122.2053,122.1153,122.1153,7388.0
2020-08-05 13:10:00,135.56,135.58,135.44,135.57,11859.0,122.1243,122.1423,122.0162,122.1333,11859.0
2020-08-05 13:15:00,135.58,135.71,135.5,135.63,11233.0,122.1423,122.2594,122.0702,122.1873,11233.0
2020-08-05 13:20:00,135.63,135.89,135.61,135.89,18198.0,122.1873,122.4216,122.1693,122.4216,18198.0
2020-08-05 13:25:00,135.86,136.08,135.82,136.0,11269.0,122.3945,122.5927,122.3585,122.5207,11269.0
2020-08-05 13:30:00,136.03,136.12,135.93,135.97,9484.0,122.5477,122.6288,122.4576,122.4936,9484.0
2020-08-05 13:35:00,135.97,136.08,135.95,136.04,9961.0,122.4936,122.5927,122.4756,122.5567,9961.0
2020-08-05 13:40:00,136.02,136.12,136.0,136.02,8547.0,122.5387,122.6288,122.5207,122.5387,8547.0
2020-08-05 13:45:00,136.03,136.03,135.82,135.83,9292.0,122.5477,122.5477,122.3585,122.3675,9292.0
2020-08-05 13:50:00,135.89,136.02,135.86,135.92,9232.0,122.4216,122.5387,122.3945,122.4486,9232.0
2020-08-05 13:55:00,135.95,136.14,135.91,136.03,9170.0,122.4756,122.6468,122.4396,122.5477,9170.0
2020-08-05 14:00:00,136.01,136.17,136.01,136.1,7683.0,122.5297,122.6738,122.5297,122.6107,7683.0
2020-08-05 14:05:00,136.06,136.06,135.91,135.97,8566.0,122.5747,122.5747,122.4396,122.4936,8566.0
2020-08-05 14:10:00,135.98,136.02,135.86,135.86,10608.0,122.5026,122.5387,122.3945,122.3945,10608.0
2020-08-05 14:15:00,135.89,135.93,135.8,135.9,9993.0,122.4216,122.4576,122.3405,122.4306,9993.0
2020-08-05 14:20:00,135.87,135.97,135.86,135.9,9090.0,122.4035,122.4936,122.3945,122.4306,9090.0
2020-08-05 14:25:00,135.89,135.99,135.87,135.92,8588.0,122.4216,122.5116,122.4035,122.4486,8588.0
2020-08-05 14:30:00,135.92,135.99,135.79,135.89,9615.0,122.4486,122.5116,122.3315,122.4216,9615.0
2020-08-05 14:35:00,135.89,135.92,135.7,135.7,6750.0,122.4216,122.4486,122.2504,122.2504,6750.0
2020-08-05 14:40:00,135.7,135.79,135.68,135.71,13935.0,122.2504,122.3315,122.2324,122.2594,13935.0
2020-08-05 14:45:00,135.71,135.71,135.46,135.48,11113.0,122.2594,122.2594,122.0342,122.0522,11113.0
2020-08-05 14:50:00,135.43,135.49,135.35,135.49,11563.0,122.0071,122.0612,121.9351,122.0612,11563.0
2020-08-05 14:55:00,135.47,135.47,135.18,135.25,12058.0,122.0432,122.0432,121.7819,121.845,12058.0
2020-08-05 15:00:00,135.22,135.49,135.22,135.46,13937.0,121.818,122.0612,121.818,122.0342,13937.0
2020-08-05 15:05:00,135.46,135.46,135.16,135.19,15128.0,122.0342,122.0342,121.7639,121.7909,15128.0
2020-08-05 15:10:00,135.2,135.28,135.12,135.22,12862.0,121.7999,121.872,121.7279,121.818,12862.0
2020-08-05 15:15:00,135.24,135.24,135.06,135.1,12520.0,121.836,121.836,121.6738,121.7099,12520.0
2020-08-05 15:20:00,135.1,135.25,135.1,135.22,15351.0,121.7099,121.845,121.7099,121.818,15351.0
2020-08-05 15:25:00,135.22,135.31,135.15,135.19,13167.0,121.818,121.899,121.7549,121.7909,13167.0
2020-08-05 15:30:00,135.19,135.23,135.12,135.19,18384.0,121.7909,121.827,121.7279,121.7909,18384.0
2020-08-05 15:35:00,135.16,135.25,135.03,135.06,21616.0,121.7639,121.845,121.6468,121.6738,21616.0
2020-08-05 15:40:00,135.03,135.11,134.83,134.91,26650.0,121.6468,121.7189,121.4666,121.5387,26650.0
2020-08-05 15:45:00,134.91,134.93,134.64,134.65,33874.0,121.5387,121.5567,121.2954,121.3045,33874.0
2020-08-05 15:50:00,134.62,134.94,134.51,134.76,78297.0,121.2774,121.5657,121.1783,121.4036,78297.0
2020-08-05 15:55:00,134.72,135.13,134.71,134.77,146954.0,121.3675,121.7369,121.3585,121.4126,146954.0
2020-08-06 09:30:00,134.51,135.59,134.45,135.5,71328.0,121.1783,122.1513,121.1243,122.0702,71328.0
2020-08-06 09:35:00,135.44,135.88,135.42,135.5,18088.0,122.0162,122.4125,121.9981,122.0702,18088.0
2020-08-06 09:40:00,135.52,136.0,135.52,135.75,22418.0,122.0882,122.5207,122.0882,122.2954,22418.0
2020-08-06 09:45:00,135.79,136.05,135.79,136.01,27785.0,122.3315,122.5657,122.3315,122.5297,27785.0
2020-08-06 09:50:00,136.04,136.19,135.88,136.03,16380.0,122.5567,122.6918,122.4125,122.5477,16380.0
2020-08-06 09:55:00,136.02,136.06,135.83,136.01,18187.0,122.5387,122.5747,122.3675,122.5297,18187.0
2020-08-06 10:00:00,136.04,136.35,135.86,136.32,12710.0,122.5567,122.836,122.3945,122.8089,12710.0
2020-08-06 10:05:00,136.32,136.38,136.15,136.24,11837.0,122.8089,122.863,122.6558,122.7369,11837.0
2020-08-06 10:10:00,136.2,136.26,136.13,136.18,10109.0,122.7008,122.7549,122.6378,122.6828,10109.0
2020-08-06 10:15:00,136.16,136.38,136.16,136.33,9848.0,122.6648,122.863,122.6648,122.8179,9848.0
2020-08-06 10:20:00,136.31,136.67,136.31,136.65,22417.0,122.7999,123.1242,122.7999,123.1062,22417.0
2020-08-06 10:25:00,136.64,136.95,136.59,136.91,15918.0,123.0972,123.3765,123.0522,123.3405,15918.0
2020-08-06 10:30:00,136.91,136.96,136.77,136.82,11513.0,123.3405,123.3855,123.2143,123.2594,11513.0
2020-08-06 10:35:00,136.83,136.88,136.41,136.43,10134.0,123.2684,123.3134,122.89,122.908,10134.0
2020-08-06 10:40:00,136.4,136.45,136.3,136.38,12413.0,122.881,122.9261,122.7909,122.863,12413.0
2020-08-06 10:45:00,136.37,136.37,136.23,136.27,11484.0,122.854,122.854,122.7279,122.7639,11484.0
2020-08-06 10:50:00,136.24,136.56,136.2,136.55,19719.0,122.7369,123.0251,122.7008,123.0161,19719.0
2020-08-06 10:55:00,136.58,136.66,136.39,136.39,7842.0,123.0432,123.1152,122.872,122.872,7842.0
2020-08-06 11:00:00,136.39,136.39,135.99,136.04,6160.0,122.872,122.872,122.5116,122.5567,6160.0
2020-08-06 11:05:00,136.04,136.1,135.76,135.76,18098.0,122.5567,122.6107,122.3044,122.3044,18098.0
2020-08-06 11:10:00,135.75,135.88,135.65,135.78,9037.0,122.2954,122.4125,122.2053,122.3225,9037.0
2020-08-06 11:15:00,135.78,135.97,135.77,135.92,17987.0,122.3225,122.4936,122.3134,122.4486,17987.0
2020-08-06 11:20:00,135.94,136.01,135.93,135.96,9918.0,122.4666,122.5297,122.4576,122.4846,9918.0
2020-08-06 11:25:00,135.93,135.93,135.54,135.55,13048.0,122.4576,122.4576,122.1062,122.1153,13048.0
2020-08-06 11:30:00,135.52,135.61,135.31,135.5,30273.0,122.0882,122.1693,121.899,122.0702,30273.0
2020-08-06 11:35:00,135.47,135.63,135.33,135.39,28192.0,122.0432,122.1873,121.9171,121.9711,28192.0
2020-08-06 11:40:00,135.35,135.39,135.07,135.09,15755.0,121.9351,121.9711,121.6828,121.7008,15755.0
2020-08-06 11:45:00,135.04,135.41,135.03,135.29,19614.0,121.6558,121.9891,121.6468,121.881,19614.0
2020-08-06 11:50:00,135.24,135.35,135.18,135.2,10549.0,121.836,121.9351,121.7819,121.7999,10549.0
2020-08-06 11:55:00,135.19,135.32,135.09,135.14,16912.0,121.7909,121.908,121.7008,121.7459,16912.0
2020-08-06 12:00:00,135.16,135.32,135.13,135.27,9774.0,121.7639,121.908,121.7369,121.863,9774.0
2020-08-06 12:05:00,135.24,135.38,135.19,135.2,8759.0,121.836,121.9621,121.7909,121.7999,8759.0
2020-08-06 12:10:00,135.15,135.31,135.15,135.22,16201.0,121.7549,121.899,121.7549,121.818,16201.0
2020-08-06 12:15:00,135.2,135.35,135.2,135.24,12551.0,121.7999,121.9351,121.7999,121.836,12551.0
2020-08-06 12:20:00,135.25,135.45,135.25,135.38,10330.0,121.845,122.0252,121.845,121.9621,10330.0
2020-08-06 12:25:00,135.39,135.56,135.23,135.53,10306.0,121.9711,122.1243,121.827,122.0972,10306.0
2020-08-06 12:30:00,135.56,135.61,135.49,135.54,8432.0,122.1243,122.1693,122.0612,122.1062,8432.0
2020-08-06 12:35:00,135.56,135.57,135.44,135.46,5972.0,122.1243,122.1333,122.0162,122.0342,5972.0
2020-08-06 12:40:00,135.47,135.49,135.33,135.4,7384.0,122.0432,122.0612,121.9171,121.9801,7384.0
2020-08-06 12:45:00,135.38,135.42,135.21,135.22,9335.0,121.9621,121.9981,121.809,121.818,9335.0
2020-08-06 12:50:00,135.24,135.25,135.09,135.13,10566.0,121.836,121.845,121.7008,121.7369,10566.0
2020-08-06 12:55:00,135.14,135.27,135.09,135.17,8955.0,121.7459,121.863,121.7008,121.7729,8955.0
2020-08-06 13:00:00,135.17,135.33,135.17,135.26,13160.0,121.7729,121.9171,121.7729,121.854,13160.0
2020-08-06 13:05:00,135.25,135.34,135.19,135.34,9861.0,121.845,121.9261,121.7909,121.9261,9861.0
2020-08-06 13:10:00,135.35,135.43,135.31,135.34,6200.0,121.9351,122.0071,121.899,121.9261,6200.0
2020-08-06 13:15:00,135.34,135.37,135.27,135.31,8136.0,121.9261,121.9531,121.863,121.899,8136.0
2020-08-06 13:20:00,135.31,135.45,135.31,135.36,10111.0,121.899,122.0252,121.899,121.9441,10111.0
2020-08-06 13:25:00,135.36,135.53,135.33,135.53,7958.0,121.9441,122.0972,121.9171,122.0972,7958.0
2020-08-06 13:30:00,135.51,135.51,135.37,135.38,7046.0,122.0792,122.0792,121.9531,121.9621,7046.0
2020-08-06 13:35:00,135.4,135.42,135.37,135.38,10006.0,121.9801,121.9981,121.9531,121.9621,10006.0
2020-08-06 13:40:00,135.4,135.57,135.4,135.54,8591.0,121.9801,122.1333,121.9801,122.1062,8591.0
2020-08-06 13:45:00,135.54,135.63,135.53,135.58,7024.0,122.1062,122.1873,122.0972,122.1423,7024.0
2020-08-06 13:50:00,135.58,135.63,135.55,135.63,12598.0,122.1423,122.1873,122.1153,122.1873,12598.0
2020-08-06 13:55:00,135.64,135.64,135.48,135.51,4982.0,122.1963,122.1963,122.0522,122.0792,4982.0
2020-08-06 14:00:00,135.52,135.89,135.47,135.89,14958.0,122.0882,122.4216,122.0432,122.4216,14958.0
2020-08-06 14:05:00,135.9,136.08,135.88,136.05,10669.0,122.4306,122.5927,122.4125,122.5657,10669.0
2020-08-06 14:10:00,136.04,136.21,136.01,136.14,7768.0,122.5567,122.7098,122.5297,122.6468,7768.0
2020-08-06 14:15:00,136.13,136.16,136.06,136.16,11051.0,122.6378,122.6648,122.5747,122.6648,11051.0
2020-08-06 14:20:00,136.15,136.26,136.12,136.15,9631.0,122.6558,122.7549,122.6288,122.6558,9631.0
2020-08-06 14:25:00,136.14,136.2,136.08,136.12,15176.0,122.6468,122.7008,122.5927,122.6288,15176.0
2020-08-06 14:30:00,136.13,136.2,136.08,136.16,12177.0,122.6378,122.7008,122.5927,122.6648,12177.0
2020-08-06 14:35:00,136.13,136.25,136.04,136.22,11985.0,122.6378,122.7459,122.5567,122.7188,11985.0
2020-08-06 14:40:00,136.2,136.22,136.05,136.2,13279.0,122.7008,122.7188,122.5657,122.7008,13279.0
2020-08-06 14:45:00,136.18,136.18,136.09,136.12,9880.0,122.6828,122.6828,122.6017,122.6288,9880.0
2020-08-06 14:50:00,136.12,136.2,136.09,136.09,13762.0,122.6288,122.7008,122.6017,122.6017,13762.0
2020-08-06 14:55:00,136.08,136.11,136.03,136.05,12967.0,122.5927,122.6197,122.5477,122.5657,12967.0
2020-08-06 15:00:00,136.06,136.09,135.94,136.03,19710.0,122.5747,122.6017,122.4666,122.5477,19710.0
2020-08-06 15:05:00,136.02,136.19,135.96,136.15,13457.0,122.5387,122.6918,122.4846,122.6558,13457.0
2020-08-06 15:10:00,136.15,136.15,135.96,136.03,18706.0,122.6558,122.6558,122.4846,122.5477,18706.0
2020-08-06 15:15:00,136.02,136.21,136.02,136.21,14044.0,122.5387,122.7098,122.5387,122.7098,14044.0
2020-08-06 15:20:00,136.21,136.35,136.21,136.31,16802.0,122.7098,122.836,122.7098,122.7999,16802.0
2020-08-06 15:25:00,136.29,136.33,136.26,136.29,14218.0,122.7819,122.8179,122.7549,122.7819,14218.0
2020-08-06 15:30:00,136.31,136.35,136.18,136.2,37344.0,122.7999,122.836,122.6828,122.7008,37344.0
2020-08-06 15:35:00,136.19,136.26,136.13,136.18,25607.0,122.6918,122.7549,122.6378,122.6828,25607.0
2020-08-06 15:40:00,136.18,136.22,136.13,136.14,20113.0,122.6828,122.7188,122.6378,122.6468,20113.0
2020-08-06 15:45:00,136.12,136.2,136.11,136.15,28315.0,122.6288,122.7008,122.6197,122.6558,28315.0
2020-08-06 15:50:00,136.12,136.37,136.09,136.36,79450.0,122.6288,122.854,122.6017,122.845,79450.0
2020-08-06 15:55:00,136.38,136.56,136.35,136.48,115005.0,122.863,123.0251,122.836,122.9531,115005.0
2020-08-07 09:30:00,136.98,137.72,136.63,137.24,87303.0,123.4035,124.0702,123.0882,123.6378,87303.0
2020-08-07 09:35:00,137.13,137.7,136.93,137.63,35000.0,123.5387,124.0522,123.3585,123.9891,35000.0
2020-08-07 09:40:00,137.71,137.81,137.49,137.5,36350.0,124.0612,124.1513,123.863,123.872,36350.0
2020-08-07 09:45:00,137.54,137.82,137.48,137.67,41746.0,123.908,124.1603,123.854,124.0251,41746.0
2020-08-07 09:50:00,137.65,138.0,137.63,137.87,35031.0,124.0071,124.3224,123.9891,124.2053,35031.0
2020-08-07 09:55:00,137.82,138.27,137.79,137.99,28492.0,124.1603,124.5657,124.1332,124.3134,28492.0
2020-08-07 10:00:00,137.95,138.39,137.88,138.3,25338.0,124.2774,124.6738,124.2143,124.5927,25338.0
2020-08-07 10:05:00,138.28,138.3,138.0,138.03,17370.0,124.5747,124.5927,124.3224,124.3495,17370.0
2020-08-07 10:10:00,138.02,138.14,137.64,137.65,15978.0,124.3404,124.4486,123.9981,124.0071,15978.0
2020-08-07 10:15:00,137.65,137.71,137.24,137.27,31875.0,124.0071,124.0612,123.6378,123.6648,31875.0
2020-08-07 10:20:00,137.28,137.53,137.09,137.5,31020.0,123.6738,123.899,123.5026,123.872,31020.0
2020-08-07 10:25:00,137.5,137.64,137.41,137.64,25584.0,123.872,123.9981,123.7909,123.9981,25584.0
2020-08-07 10:30:00,137.64,137.71,137.52,137.7,18839.0,123.9981,124.0612,123.89,124.0522,18839.0
2020-08-07 10:35:00,137.67,137.92,137.63,137.7,21738.0,124.0251,124.2504,123.9891,124.0522,21738.0
2020-08-07 10:40:00,137.69,137.81,137.52,137.54,24792.0,124.0432,124.1513,123.89,123.908,24792.0
2020-08-07 10:45:00,137.56,137.67,137.43,137.45,23651.0,123.926,124.0251,123.8089,123.8269,23651.0
2020-08-07 10:50:00,137.49,137.63,137.44,137.59,13544.0,123.863,123.9891,123.8179,123.9531,13544.0
2020-08-07 10:55:00,137.6,137.71,137.51,137.71,21390.0,123.9621,124.0612,123.881,124.0612,21390.0
2020-08-07 11:00:00,137.71,137.88,137.69,137.88,14563.0,124.0612,124.2143,124.0432,124.2143,14563.0
2020-08-07 11:05:00,137.85,138.23,137.85,138.22,35720.0,124.1873,124.5296,124.1873,124.5206,35720.0
2020-08-07 11:10:00,138.19,138.42,138.19,138.28,16279.0,124.4936,124.7008,124.4936,124.5747,16279.0
2020-08-07 11:15:00,138.27,138.37,138.12,138.16,18107.0,124.5657,124.6558,124.4305,124.4666,18107.0
2020-08-07 11:20:00,138.14,138.36,138.1,138.21,14346.0,124.4486,124.6467,124.4125,124.5116,14346.0
2020-08-07 11:25:00,138.22,138.25,138.09,138.15,20438.0,124.5206,124.5476,124.4035,124.4576,20438.0
2020-08-07 11:30:00,138.17,138.17,137.7,137.72,13848.0,124.4756,124.4756,124.0522,124.0702,13848.0
2020-08-07 11:35:00,137.7,137.78,137.59,137.69,12230.0,124.0522,124.1242,123.9531,124.0432,12230.0
2020-08-07 11:40:00,137.74,137.79,137.48,137.55,11344.0,124.0882,124.1332,123.854,123.917,11344.0
2020-08-07 11:45:00,137.54,137.6,137.25,137.33,11792.0,123.908,123.9621,123.6468,123.7188,11792.0
2020-08-07 11:50:00,137.38,137.39,137.21,137.33,22111.0,123.7639,123.7729,123.6107,123.7188,22111.0
2020-08-07 11:55:00,137.34,137.36,137.16,137.18,14508.0,123.7278,123.7459,123.5657,123.5837,14508.0
2020-08-07 12:00:00,137.17,137.3,137.06,137.3,34070.0,123.5747,123.6918,123.4756,123.6918,34070.0
2020-08-07 12:05:00,137.3,137.43,137.29,137.3,49704.0,123.6918,123.8089,123.6828,123.6918,49704.0
2020-08-07 12:10:00,137.3,137.56,137.3,137.4,41245.0,123.6918,123.926,123.6918,123.7819,41245.0
2020-08-07 12:15:00,137.4,137.68,137.39,137.62,38193.0,123.7819,124.0341,123.7729,123.9801,38193.0
2020-08-07 12:20:00,137.62,138.13,137.61,138.0,19528.0,123.9801,124.4395,123.9711,124.3224,19528.0
2020-08-07 12:25:00,138.0,138.11,137.95,138.05,18306.0,124.3224,124.4215,124.2774,124.3675,18306.0
2020-08-07 12:30:00,138.05,138.33,138.01,138.31,17665.0,124.3675,124.6197,124.3314,124.6017,17665.0
2020-08-07 12:35:00,138.3,138.34,138.26,138.34,12708.0,124.5927,124.6287,124.5567,124.6287,12708.0
2020-08-07 12:40:00,138.34,138.69,138.32,138.67,12624.0,124.6287,124.944,124.6107,124.926,12624.0
2020-08-07 12:45:00,138.67,138.84,138.62,138.63,10259.0,124.926,125.0792,124.881,124.89,10259.0
2020-08-07 12:50:00,138.64,138.69,138.51,138.62,10024.0,124.899,124.944,124.7819,124.881,10024.0
2020-08-07 12:55:00,138.63,138.8,138.6,138.69,14060.0,124.89,125.0431,124.863,124.944,14060.0
2020-08-07 13:00:00,138.68,138.7,138.27,138.42,19076.0,124.935,124.953,124.5657,124.7008,19076.0
2020-08-07 13:05:00,138.38,138.42,138.11,138.11,9049.0,124.6648,124.7008,124.4215,124.4215,9049.0
2020-08-07 13:10:00,138.09,138.33,138.04,138.31,17310.0,124.4035,124.6197,124.3585,124.6017,17310.0
2020-08-07 13:15:00,138.28,138.56,138.24,138.42,33951.0,124.5747,124.8269,124.5386,124.7008,33951.0
2020-08-07 13:20:00,138.41,138.59,138.37,138.59,13561.0,124.6918,124.8539,124.6558,124.8539,13561.0
2020-08-07 13:25:00,138.62,138.9,138.62,138.87,15391.0,124.881,125.1332,124.881,125.1062,15391.0
2020-08-07 13:30:00,138.88,138.98,138.76,138.76,12860.0,125.1152,125.2053,125.0071,125.0071,12860.0
2020-08-07 13:35:00,138.77,138.9,138.68,138.89,8919.0,125.0161,125.1332,124.935,125.1242,8919.0
2020-08-07 13:40:00,138.88,138.93,138.62,138.62,25679.0,125.1152,125.1603,124.881,124.881,25679.0
2020-08-07 13:45:00,138.67,138.72,138.22,138.22,42857.0,124.926,124.9711,124.5206,124.5206,42857.0
2020-08-07 13:50:00,138.22,138.22,137.83,137.91,47928.0,124.5206,124.5206,124.1693,124.2413,47928.0
2020-08-07 13:55:00,137.93,138.03,137.77,137.82,21485.0,124.2594,124.3495,124.1152,124.1603,21485.0
2020-08-07 14:00:00,137.83,137.95,137.49,137.56,48870.0,124.1693,124.2774,123.863,123.926,48870.0
2020-08-07 14:05:00,137.56,137.68,137.41,137.48,24687.0,123.926,124.0341,123.7909,123.854,24687.0
2020-08-07 14:10:00,137.47,137.72,137.47,137.57,16145.0,123.845,124.0702,123.845,123.935,16145.0
2020-08-07 14:15:00,137.57,137.57,137.25,137.26,27544.0,123.935,123.935,123.6468,123.6558,27544.0
2020-08-07 14:20:00,137.25,137.35,137.14,137.33,25623.0,123.6468,123.7368,123.5477,123.7188,25623.0
2020-08-07 14:25:00,137.35,137.41,137.16,137.16,23372.0,123.7368,123.7909,123.5657,123.5657,23372.0
2020-08-07 14:30:00,137.16,137.49,137.07,137.49,23851.0,123.5657,123.863,123.4846,123.863,23851.0
2020-08-07 14:35:00,137.46,137.52,137.32,137.32,15066.0,123.8359,123.89,123.7098,123.7098,15066.0
2020-08-07 14:40:00,137.34,137.45,137.23,137.4,26647.0,123.7278,123.8269,123.6287,123.7819,26647.0
2020-08-07 14:45:00,137.36,137.57,137.34,137.34,22172.0,123.7459,123.935,123.7278,123.7278,22172.0
2020-08-07 14:50:00,137.34,137.5,137.28,137.35,17876.0,123.7278,123.872,123.6738,123.7368,17876.0
2020-08-07 14:55:00,137.33,137.53,137.32,137.51,17525.0,123.7188,123.899,123.7098,123.881,17525.0
2020-08-07 15:00:00,137.48,137.49,137.32,137.36,15598.0,123.854,123.863,123.7098,123.7459,15598.0
2020-08-07 15:05:00,137.34,137.48,137.19,137.48,26674.0,123.7278,123.854,123.5927,123.854,26674.0
2020-08-07 15:10:00,137.46,137.46,136.95,136.99,20428.0,123.8359,123.8359,123.3765,123.4125,20428.0
2020-08-07 15:15:00,136.99,137.3,136.97,137.22,17424.0,123.4125,123.6918,123.3945,123.6197,17424.0
2020-08-07 15:20:00,137.22,137.33,137.13,137.19,13004.0,123.6197,123.7188,123.5387,123.5927,13004.0
2020-08-07 15:25:00,137.21,137.4,137.15,137.25,16541.0,123.6107,123.7819,123.5567,123.6468,16541.0
2020-08-07 15:30:00,137.22,137.42,137.14,137.37,21672.0,123.6197,123.7999,123.5477,123.7549,21672.0
2020-08-07 15:35:00,137.36,137.48,137.21,137.43,25263.0,123.7459,123.854,123.6107,123.8089,25263.0
2020-08-07 15:40:00,137.41,137.68,137.4,137.68,19518.0,123.7909,124.0341,123.7819,124.0341,19518.0
2020-08-07 15:45:00,137.66,137.87,137.63,137.82,44914.0,124.0161,124.2053,123.9891,124.1603,44914.0
2020-08-07 15:50:00,137.82,137.98,137.62,137.86,106458.0,124.1603,124.3044,123.9801,124.1963,106458.0
2020-08-07 15:55:00,137.87,138.09,137.83,137.98,116583.0,124.2053,124.4035,124.1693,124.3044,116583.0
2020-08-10 09:30:00,137.88,138.26,137.67,137.99,31028.0,124.2143,124.5567,124.0251,124.3134,31028.0
2020-08-10 09:35:00,138.11,138.31,137.35,137.42,11641.0,124.4215,124.6017,123.7368,123.7999,11641.0
2020-08-10 09:40:00,137.36,137.53,137.18,137.36,12931.0,123.7459,123.899,123.5837,123.7459,12931.0
2020-08-10 09:45:00,137.38,137.56,136.83,137.5,17113.0,123.7639,123.926,123.2684,123.872,17113.0
2020-08-10 09:50:00,137.5,137.54,136.9,136.95,14705.0,123.872,123.908,123.3315,123.3765,14705.0
2020-08-10 09:55:00,136.97,136.98,136.73,136.8,16197.0,123.3945,123.4035,123.1783,123.2414,16197.0
2020-08-10 10:00:00,136.72,136.8,136.45,136.45,13546.0,123.1693,123.2414,122.9261,122.9261,13546.0
2020-08-10 10:05:00,136.44,136.93,136.42,136.72,16455.0,122.917,123.3585,122.899,123.1693,16455.0
2020-08-10 10:10:00,136.7,136.94,136.69,136.93,16554.0,123.1513,123.3675,123.1423,123.3585,16554.0
2020-08-10 10:15:00,136.96,137.23,136.82,137.22,20779.0,123.3855,123.6287,123.2594,123.6197,20779.0
2020-08-10 10:20:00,137.25,137.3,137.05,137.17,23454.0,123.6468,123.6918,123.4666,123.5747,23454.0
2020-08-10 10:25:00,137.21,137.61,137.2,137.61,18094.0,123.6107,123.9711,123.6017,123.9711,18094.0
2020-08-10 10:30:00,137.61,137.68,137.35,137.49,6348.0,123.9711,124.0341,123.7368,123.863,6348.0
2020-08-10 10:35:00,137.48,137.48,137.24,137.42,4054.0,123.854,123.854,123.6378,123.7999,4054.0
2020-08-10 10:40:00,137.43,137.43,137.13,137.24,7569.0,123.8089,123.8089,123.5387,123.6378,7569.0
2020-08-10 10:45:00,137.25,137.35,136.95,137.0,8508.0,123.6468,123.7368,123.3765,123.4215,8508.0
2020-08-10 10:50:00,136.95,137.35,136.84,137.35,12130.0,123.3765,123.7368,123.2774,123.7368,12130.0
2020-08-10 10:55:00,137.32,137.5,137.04,137.32,13925.0,123.7098,123.872,123.4576,123.7098,13925.0
2020-08-10 11:00:00,137.33,137.63,137.28,137.4,18263.0,123.7188,123.9891,123.6738,123.7819,18263.0
2020-08-10 11:05:00,137.4,137.46,137.26,137.33,9249.0,123.7819,123.8359,123.6558,123.7188,9249.0
2020-08-10 11:10:00,137.3,137.37,137.04,137.09,13275.0,123.6918,123.7549,123.4576,123.5026,13275.0
2020-08-10 11:15:00,137.09,137.83,137.09,137.81,41496.0,123.5026,124.1693,123.5026,124.1513,41496.0
2020-08-10 11:20:00,137.78,138.0,137.63,137.93,16368.0,124.1242,124.3224,123.9891,124.2594,16368.0
2020-08-10 11:25:00,137.97,138.03,137.81,137.81,17612.0,124.2954,124.3495,124.1513,124.1513,17612.0
2020-08-10 11:30:00,137.87,138.07,137.84,137.95,15748.0,124.2053,124.3855,124.1783,124.2774,15748.0
2020-08-10 11:35:00,137.95,137.98,137.85,137.88,18007.0,124.2774,124.3044,124.1873,124.2143,18007.0
2020-08-10 11:40:00,137.88,138.15,137.88,138.1,16210.0,124.2143,124.4576,124.2143,124.4125,16210.0
2020-08-10 11:45:00,138.1,138.17,137.97,138.13,21839.0,124.4125,124.4756,124.2954,124.4395,21839.0
2020-08-10 11:50:00,138.14,138.35,138.1,138.19,21070.0,124.4486,124.6377,124.4125,124.4936,21070.0
2020-08-10 11:55:00,138.19,138.31,138.14,138.3,16303.0,124.4936,124.6017,124.4486,124.5927,16303.0
2020-08-10 12:00:00,138.29,138.49,138.27,138.37,9735.0,124.5837,124.7639,124.5657,124.6558,9735.0
2020-08-10 12:05:00,138.36,138.46,138.35,138.38,12666.0,124.6467,124.7368,124.6377,124.6648,12666.0
2020-08-10 12:10:00,138.4,138.56,138.4,138.54,13935.0,124.6828,124.8269,124.6828,124.8089,13935.0
2020-08-10 12:15:00,138.58,138.63,138.42,138.53,12823.0,124.8449,124.89,124.7008,124.7999,12823.0
2020-08-10 12:20:00,138.54,138.73,138.51,138.64,10606.0,124.8089,124.9801,124.7819,124.899,10606.0
2020-08-10 12:25:00,138.65,138.72,138.57,138.6,16904.0,124.908,124.9711,124.8359,124.863,16904.0
2020-08-10 12:30:00,138.59,138.6,138.43,138.51,12423.0,124.8539,124.863,124.7098,124.7819,12423.0
2020-08-10 12:35:00,138.5,138.57,138.43,138.45,8152.0,124.7729,124.8359,124.7098,124.7278,8152.0
2020-08-10 12:40:00,138.47,138.58,138.36,138.55,11598.0,124.7458,124.8449,124.6467,124.8179,11598.0
2020-08-10 12:45:00,138.58,138.67,138.53,138.57,8248.0,124.8449,124.926,124.7999,124.8359,8248.0
2020-08-10 12:50:00,138.58,138.87,138.57,138.84,9884.0,124.8449,125.1062,124.8359,125.0792,9884.0
2020-08-10 12:55:00,138.84,138.86,138.63,138.68,11474.0,125.0792,125.0972,124.89,124.935,11474.0
2020-08-10 13:00:00,138.71,138.74,138.38,138.39,12049.0,124.9621,124.9891,124.6648,124.6738,12049.0
2020-08-10 13:05:00,138.38,138.44,138.01,138.03,14336.0,124.6648,124.7188,124.3314,124.3495,14336.0
2020-08-10 13:10:00,138.02,138.05,137.78,137.87,26289.0,124.3404,124.3675,124.1242,124.2053,26289.0
2020-08-10 13:15:00,137.84,137.97,137.64,137.83,14665.0,124.1783,124.2954,123.9981,124.1693,14665.0
2020-08-10 13:20:00,137.83,137.86,137.74,137.82,10863.0,124.1693,124.1963,124.0882,124.1603,10863.0
2020-08-10 13:25:00,137.8,137.8,137.52,137.64,25493.0,124.1422,124.1422,123.89,123.9981,25493.0
2020-08-10 13:30:00,137.66,137.84,137.58,137.76,22680.0,124.0161,124.1783,123.9441,124.1062,22680.0
2020-08-10 13:35:00,137.76,137.87,137.66,137.78,15961.0,124.1062,124.2053,124.0161,124.1242,15961.0
2020-08-10 13:40:00,137.82,138.26,137.78,138.26,21800.0,124.1603,124.5567,124.1242,124.5567,21800.0
2020-08-10 13:45:00,138.24,138.34,138.16,138.2,14108.0,124.5386,124.6287,124.4666,124.5026,14108.0
2020-08-10 13:50:00,138.19,138.27,138.1,138.17,17075.0,124.4936,124.5657,124.4125,124.4756,17075.0
2020-08-10 13:55:00,138.18,138.18,137.94,137.94,9023.0,124.4846,124.4846,124.2684,124.2684,9023.0
2020-08-10 14:00:00,137.96,138.19,137.93,138.02,29196.0,124.2864,124.4936,124.2594,124.3404,29196.0
2020-08-10 14:05:00,138.01,138.01,137.74,137.89,22207.0,124.3314,124.3314,124.0882,124.2233,22207.0
2020-08-10 14:10:00,137.88,138.14,137.88,138.09,14602.0,124.2143,124.4486,124.2143,124.4035,14602.0
2020-08-10 14:15:00,138.08,138.09,137.9,138.02,14860.0,124.3945,124.4035,124.2323,124.3404,14860.0
2020-08-10 14:20:00,138.01,138.08,137.93,138.0,11117.0,124.3314,124.3945,124.2594,124.3224,11117.0
2020-08-10 14:25:00,138.0,138.07,137.95,138.04,17354.0,124.3224,124.3855,124.2774,124.3585,17354.0
2020-08-10 14:30:00,138.06,138.06,137.85,137.88,12850.0,124.3765,124.3765,124.1873,124.2143,12850.0
2020-08-10 14:35:00,137.9,137.94,137.77,137.77,10292.0,124.2323,124.2684,124.1152,124.1152,10292.0
2020-08-10 14:40:00,137.79,137.94,137.79,137.93,16233.0,124.1332,124.2684,124.1332,124.2594,16233.0
2020-08-10 14:45:00,137.97,138.09,137.9,138.0,13552.0,124.2954,124.4035,124.2323,124.3224,13552.0
2020-08-10 14:50:00,137.99,138.07,137.93,137.95,15677.0,124.3134,124.3855,124.2594,124.2774,15677.0
2020-08-10 14:55:00,137.97,138.17,137.95,138.11,12787.0,124.2954,124.4756,124.2774,124.4215,12787.0
2020-08-10 15:00:00,138.1,138.14,138.02,138.11,14157.0,124.4125,124.4486,124.3404,124.4215,14157.0
2020-08-10 15:05:00,138.12,138.35,138.11,138.28,21869.0,124.4305,124.6377,124.4215,124.5747,21869.0
2020-08-10 15:10:00,138.29,138.32,138.2,138.29,13962.0,124.5837,124.6107,124.5026,124.5837,13962.0
2020-08-10 15:15:00,138.29,138.35,138.17,138.26,13157.0,124.5837,124.6377,124.4756,124.5567,13157.0
2020-08-10 15:20:00,138.29,138.4,138.2,138.27,12717.0,124.5837,124.6828,124.5026,124.5657,12717.0
2020-08-10 15:25:00,138.25,138.27,138.1,138.15,14632.0,124.5476,124.5657,124.4125,124.4576,14632.0
2020-08-10 15:30:00,138.1,138.2,138.01,138.17,23767.0,124.4125,124.5026,124.3314,124.4756,23767.0
2020-08-10 15:35:00,138.13,138.17,137.96,137.96,26996.0,124.4395,124.4756,124.2864,124.2864,26996.0
2020-08-10 15:40:00,137.99,138.21,137.98,138.13,23485.0,124.3134,124.5116,124.3044,124.4395,23485.0
2020-08-10 15:45:00,138.13,138.16,138.02,138.02,24548.0,124.4395,124.4666,124.3404,124.3404,24548.0
2020-08-10 15:50:00,138.01,138.28,137.9,138.07,70999.0,124.3314,124.5747,124.2323,124.3855,70999.0
2020-08-10 15:55:00,138.04,138.2,138.01,138.09,91972.0,124.3585,124.5026,124.3314,124.4035,91972.0
2020-08-11 09:30:00,137.71,138.4,137.25,137.77,101358.0,124.0612,124.6828,123.6468,124.1152,101358.0
2020-08-11 09:35:00,137.72,137.93,137.02,137.14,47275.0,124.0702,124.2594,123.4396,123.5477,47275.0
2020-08-11 09:40:00,137.09,137.4,136.87,137.23,42688.0,123.5026,123.7819,123.3044,123.6287,42688.0
2020-08-11 09:45:00,137.24,137.44,136.95,137.16,33025.0,123.6378,123.8179,123.3765,123.5657,33025.0
2020-08-11 09:50:00,137.24,137.28,136.79,137.07,44486.0,123.6378,123.6738,123.2324,123.4846,44486.0
2020-08-11 09:55:00,137.03,137.29,136.89,137.09,47407.0,123.4486,123.6828,123.3224,123.5026,47407.0
2020-08-11 10:00:00,137.17,137.37,137.04,137.22,50011.0,123.5747,123.7549,123.4576,123.6197,50011.0
2020-08-11 10:05:00,137.18,137.46,137.03,137.27,16512.0,123.5837,123.8359,123.4486,123.6648,16512.0
2020-08-11 10:10:00,137.28,137.47,137.26,137.3,16585.0,123.6738,123.845,123.6558,123.6918,16585.0
2020-08-11 10:15:00,137.33,137.77,137.27,137.71,11137.0,123.7188,124.1152,123.6648,124.0612,11137.0
2020-08-11 10:20:00,137.74,137.95,137.65,137.67,13103.0,124.0882,124.2774,124.0071,124.0251,13103.0
2020-08-11 10:25:00,137.7,137.95,137.66,137.94,24453.0,124.0522,124.2774,124.0161,124.2684,24453.0
2020-08-11 10:30:00,137.93,137.93,137.55,137.55,15148.0,124.2594,124.2594,123.917,123.917,15148.0
2020-08-11 10:35:00,137.6,137.86,137.59,137.86,13687.0,123.9621,124.1963,123.9531,124.1963,13687.0
2020-08-11 10:40:00,137.84,137.87,137.6,137.73,26118.0,124.1783,124.2053,123.9621,124.0792,26118.0
2020-08-11 10:45:00,137.72,137.88,137.67,137.68,14538.0,124.0702,124.2143,124.0251,124.0341,14538.0
2020-08-11 10:50:00,137.71,137.97,137.71,137.85,23269.0,124.0612,124.2954,124.0612,124.1873,23269.0
2020-08-11 10:55:00,137.8,138.1,137.79,138.0,11437.0,124.1422,124.4125,124.1332,124.3224,11437.0
2020-08-11 11:00:00,137.98,138.13,137.89,137.92,14930.0,124.3044,124.4395,124.2233,124.2504,14930.0
2020-08-11 11:05:00,137.96,138.0,137.81,137.81,14005.0,124.2864,124.3224,124.1513,124.1513,14005.0
2020-08-11 11:10:00,137.86,137.91,137.65,137.72,8790.0,124.1963,124.2413,124.0071,124.0702,8790.0
2020-08-11 11:15:00,137.69,138.03,137.69,137.92,26991.0,124.0432,124.3495,124.0432,124.2504,26991.0
2020-08-11 11:20:00,137.95,137.99,137.8,137.95,13602.0,124.2774,124.3134,124.1422,124.2774,13602.0
2020-08-11 11:25:00,137.95,138.0,137.83,137.93,16648.0,124.2774,124.3224,124.1693,124.2594,16648.0
2020-08-11 11:30:00,137.94,137.95,137.58,137.83,12185.0,124.2684,124.2774,123.9441,124.1693,12185.0
2020-08-11 11:35:00,137.85,137.9,137.59,137.62,15474.0,124.1873,124.2323,123.9531,123.9801,15474.0
2020-08-11 11:40:00,137.62,137.93,137.62,137.87,11773.0,123.9801,124.2594,123.9801,124.2053,11773.0
2020-08-11 11:45:00,137.85,137.94,137.82,137.91,7777.0,124.1873,124.2684,124.1603,124.2413,7777.0
2020-08-11 11:50:00,137.93,138.01,137.86,137.93,11975.0,124.2594,124.3314,124.1963,124.2594,11975.0
2020-08-11 11:55:00,137.92,137.92,137.78,137.88,9821.0,124.2504,124.2504,124.1242,124.2143,9821.0
2020-08-11 12:00:00,137.91,137.94,137.63,137.66,18028.0,124.2413,124.2684,123.9891,124.0161,18028.0
2020-08-11 12:05:00,137.64,137.77,137.59,137.77,9962.0,123.9981,124.1152,123.9531,124.1152,9962.0
2020-08-11 12:10:00,137.76,137.95,137.75,137.86,16405.0,124.1062,124.2774,124.0972,124.1963,16405.0
2020-08-11 12:15:00,137.89,137.95,137.81,137.95,10243.0,124.2233,124.2774,124.1513,124.2774,10243.0
2020-08-11 12:20:00,137.94,138.03,137.65,137.94,104837.0,124.2684,124.3495,124.0071,124.2684,104837.0
2020-08-11 12:25:00,137.96,137.99,137.9,137.97,9729.0,124.2864,124.3134,124.2323,124.2954,9729.0
2020-08-11 12:30:00,137.95,138.0,137.82,137.92,16653.0,124.2774,124.3224,124.1603,124.2504,16653.0
2020-08-11 12:35:00,137.93,138.13,137.86,138.13,7828.0,124.2594,124.4395,124.1963,124.4395,7828.0
2020-08-11 12:40:00,138.19,138.45,138.12,138.45,5837.0,124.4936,124.7278,124.4305,124.7278,5837.0
2020-08-11 12:45:00,138.43,138.52,138.35,138.52,14502.0,124.7098,124.7909,124.6377,124.7909,14502.0
2020-08-11 12:50:00,138.54,138.71,138.41,138.66,10600.0,124.8089,124.9621,124.6918,124.917,10600.0
2020-08-11 12:55:00,138.65,138.89,138.64,138.87,13924.0,124.908,125.1242,124.899,125.1062,13924.0
2020-08-11 13:00:00,138.82,138.86,138.62,138.62,5220.0,125.0612,125.0972,124.881,124.881,5220.0
2020-08-11 13:05:00,138.62,138.9,138.58,138.84,7750.0,124.881,125.1332,124.8449,125.0792,7750.0
2020-08-11 13:10:00,138.88,138.88,138.74,138.75,8548.0,125.1152,125.1152,124.9891,124.9981,8548.0
2020-08-11 13:15:00,138.74,138.81,138.66,138.79,8157.0,124.9891,125.0521,124.917,125.0341,8157.0
2020-08-11 13:20:00,138.79,139.16,138.77,139.16,13449.0,125.0341,125.3675,125.0161,125.3675,13449.0
2020-08-11 13:25:00,139.19,139.24,139.1,139.24,7360.0,125.3945,125.4395,125.3134,125.4395,7360.0
2020-08-11 13:30:00,139.24,139.37,139.15,139.37,5191.0,125.4395,125.5566,125.3584,125.5566,5191.0
2020-08-11 13:35:00,139.34,139.51,139.27,139.47,14757.0,125.5296,125.6828,125.4666,125.6467,14757.0
2020-08-11 13:40:00,139.47,139.48,139.3,139.36,10477.0,125.6467,125.6557,125.4936,125.5476,10477.0
2020-08-11 13:45:00,139.36,139.38,139.26,139.28,6414.0,125.5476,125.5657,125.4575,125.4756,6414.0
2020-08-11 13:50:00,139.28,139.4,139.25,139.4,15015.0,125.4756,125.5837,125.4485,125.5837,15015.0
2020-08-11 13:55:00,139.39,139.62,139.38,139.53,21500.0,125.5747,125.7819,125.5657,125.7008,21500.0
2020-08-11 14:00:00,139.56,139.77,139.56,139.76,12432.0,125.7278,125.917,125.7278,125.908,12432.0
2020-08-11 14:05:00,139.76,139.78,139.63,139.73,10102.0,125.908,125.926,125.7909,125.881,10102.0
2020-08-11 14:10:00,139.77,139.94,139.58,139.59,10556.0,125.917,126.0701,125.7458,125.7548,10556.0
2020-08-11 14:15:00,139.59,139.64,139.38,139.57,7201.0,125.7548,125.7999,125.5657,125.7368,7201.0
2020-08-11 14:20:00,139.5,139.81,139.5,139.56,6470.0,125.6738,125.953,125.6738,125.7278,6470.0
2020-08-11 14:25:00,139.59,139.79,139.55,139.57,11439.0,125.7548,125.935,125.7188,125.7368,11439.0
2020-08-11 14:30:00,139.61,139.76,139.57,139.74,9977.0,125.7729,125.908,125.7368,125.89,9977.0
2020-08-11 14:35:00,139.74,139.78,139.49,139.75,7506.0,125.89,125.926,125.6647,125.899,7506.0
2020-08-11 14:40:00,139.76,139.81,139.53,139.79,11495.0,125.908,125.953,125.7008,125.935,11495.0
2020-08-11 14:45:00,139.72,139.77,139.59,139.7,10748.0,125.872,125.917,125.7548,125.8539,10748.0
2020-08-11 14:50:00,139.74,140.03,139.64,140.0,10215.0,125.89,126.1512,125.7999,126.1242,10215.0
2020-08-11 14:55:00,139.98,140.04,139.88,139.88,11722.0,126.1062,126.1602,126.0161,126.0161,11722.0
2020-08-11 15:00:00,139.94,139.96,139.63,139.64,13565.0,126.0701,126.0882,125.7909,125.7999,13565.0
2020-08-11 15:05:00,139.65,139.66,139.46,139.46,12478.0,125.8089,125.8179,125.6377,125.6377,12478.0
2020-08-11 15:10:00,139.43,139.74,139.37,139.4,13108.0,125.6107,125.89,125.5566,125.5837,13108.0
2020-08-11 15:15:00,139.4,139.49,138.79,138.89,23554.0,125.5837,125.6647,125.0341,125.1242,23554.0
2020-08-11 15:20:00,138.9,139.19,138.79,138.94,18367.0,125.1332,125.3945,125.0341,125.1693,18367.0
2020-08-11 15:25:00,138.96,139.35,138.96,139.32,17376.0,125.1873,125.5386,125.1873,125.5116,17376.0
2020-08-11 15:30:00,139.26,139.33,138.63,138.64,15293.0,125.4575,125.5206,124.89,124.899,15293.0
2020-08-11 15:35:00,138.69,138.99,138.59,138.77,23771.0,124.944,125.2143,124.8539,125.0161,23771.0
2020-08-11 15:40:00,138.97,138.97,138.63,138.86,19665.0,125.1963,125.1963,124.89,125.0972,19665.0
2020-08-11 15:45:00,138.88,138.88,138.46,138.64,28347.0,125.1152,125.1152,124.7368,124.899,28347.0
2020-08-11 15:50:00,138.63,138.63,137.96,138.16,64416.0,124.89,124.89,124.2864,124.4666,64416.0
2020-08-11 15:55:00,138.19,138.39,138.01,138.1,147992.0,124.4936,124.6738,124.3314,124.4125,147992.0
2020-08-12 09:30:00,138.86,139.26,138.67,139.2,48488.0,125.0972,125.4575,124.926,125.4035,48488.0
2020-08-12 09:35:00,139.22,139.7,138.98,139.7,11252.0,125.4215,125.8539,125.2053,125.8539,11252.0
2020-08-12 09:40:00,139.62,139.9,139.5,139.85,8614.0,125.7819,126.0341,125.6738,125.9891,8614.0
2020-08-12 09:45:00,139.85,139.86,139.54,139.69,13095.0,125.9891,125.9981,125.7098,125.8449,13095.0
2020-08-12 09:50:00,139.67,139.71,139.48,139.68,9681.0,125.8269,125.8629,125.6557,125.8359,9681.0
2020-08-12 09:55:00,139.66,140.05,139.62,139.65,9424.0,125.8179,126.1692,125.7819,125.8089,9424.0
2020-08-12 10:00:00,139.7,140.0,139.64,140.0,10613.0,125.8539,126.1242,125.7999,126.1242,10613.0
2020-08-12 10:05:00,140.0,140.01,139.41,139.41,13735.0,126.1242,126.1332,125.5927,125.5927,13735.0
2020-08-12 10:10:00,139.45,139.46,138.75,138.75,19278.0,125.6287,125.6377,124.9981,124.9981,19278.0
2020-08-12 10:15:00,138.77,139.1,138.77,139.04,17495.0,125.0161,125.3134,125.0161,125.2593,17495.0
2020-08-12 10:20:00,139.02,139.33,138.95,139.28,8285.0,125.2413,125.5206,125.1783,125.4756,8285.0
2020-08-12 10:25:00,139.26,139.41,139.08,139.28,11414.0,125.4575,125.5927,125.2954,125.4756,11414.0
2020-08-12 10:30:00,139.34,139.7,139.34,139.68,12845.0,125.5296,125.8539,125.5296,125.8359,12845.0
2020-08-12 10:35:00,139.72,139.89,139.51,139.51,12318.0,125.872,126.0251,125.6828,125.6828,12318.0
2020-08-12 10:40:00,139.6,140.03,139.57,139.84,13488.0,125.7638,126.1512,125.7368,125.9801,13488.0
2020-08-12 10:45:00,139.77,139.79,139.46,139.57,12643.0,125.917,125.935,125.6377,125.7368,12643.0
2020-08-12 10:50:00,139.61,139.68,139.47,139.64,14354.0,125.7729,125.8359,125.6467,125.7999,14354.0
2020-08-12 10:55:00,139.64,139.74,139.57,139.61,13772.0,125.7999,125.89,125.7368,125.7729,13772.0
2020-08-12 11:00:00,139.6,139.77,139.38,139.77,35972.0,125.7638,125.917,125.5657,125.917,35972.0
2020-08-12 11:05:00,139.74,139.8,139.5,139.59,10111.0,125.89,125.944,125.6738,125.7548,10111.0
2020-08-12 11:10:00,139.59,139.72,139.34,139.5,14780.0,125.7548,125.872,125.5296,125.6738,14780.0
2020-08-12 11:15:00,139.51,139.55,139.39,139.55,10911.0,125.6828,125.7188,125.5747,125.7188,10911.0
2020-08-12 11:20:00,139.52,139.52,139.31,139.31,28648.0,125.6918,125.6918,125.5026,125.5026,28648.0
2020-08-12 11:25:00,139.32,139.38,139.1,139.32,10866.0,125.5116,125.5657,125.3134,125.5116,10866.0
2020-08-12 11:30:00,139.34,139.61,139.3,139.5,11287.0,125.5296,125.7729,125.4936,125.6738,11287.0
2020-08-12 11:35:00,139.52,139.58,139.31,139.57,7312.0,125.6918,125.7458,125.5026,125.7368,7312.0
2020-08-12 11:40:00,139.56,139.62,139.37,139.39,14725.0,125.7278,125.7819,125.5566,125.5747,14725.0
2020-08-12 11:45:00,139.38,139.61,139.38,139.44,10426.0,125.5657,125.7729,125.5657,125.6197,10426.0
2020-08-12 11:50:00,139.45,139.56,139.37,139.48,11253.0,125.6287,125.7278,125.5566,125.6557,11253.0
2020-08-12 11:55:00,139.52,139.6,139.46,139.6,10191.0,125.6918,125.7638,125.6377,125.7638,10191.0
2020-08-12 12:00:00,139.61,139.69,139.55,139.64,13529.0,125.7729,125.8449,125.7188,125.7999,13529.0
2020-08-12 12:05:00,139.66,139.7,139.47,139.5,14660.0,125.8179,125.8539,125.6467,125.6738,14660.0
2020-08-12 12:10:00,139.48,139.6,139.42,139.57,19514.0,125.6557,125.7638,125.6017,125.7368,19514.0
2020-08-12 12:15:00,139.54,139.68,139.54,139.68,15155.0,125.7098,125.8359,125.7098,125.8359,15155.0
2020-08-12 12:20:00,139.69,139.84,139.62,139.78,12362.0,125.8449,125.9801,125.7819,125.926,12362.0
2020-08-12 12:25:00,139.75,139.84,139.72,139.84,9625.0,125.899,125.9801,125.872,125.9801,9625.0
2020-08-12 12:30:00,139.85,140.01,139.79,139.94,45500.0,125.9891,126.1332,125.935,126.0701,45500.0
2020-08-12 12:35:00,139.93,140.0,139.79,139.88,46139.0,126.0611,126.1242,125.935,126.0161,46139.0
2020-08-12 12:40:00,139.86,139.93,139.71,139.84,18953.0,125.9981,126.0611,125.8629,125.9801,18953.0
2020-08-12 12:45:00,139.84,139.9,139.74,139.78,47680.0,125.9801,126.0341,125.89,125.926,47680.0
2020-08-12 12:50:00,139.78,139.87,139.68,139.68,22321.0,125.926,126.0071,125.8359,125.8359,22321.0
2020-08-12 12:55:00,139.65,139.7,139.57,139.62,24228.0,125.8089,125.8539,125.7368,125.7819,24228.0
2020-08-12 13:00:00,139.64,139.88,139.56,139.66,38532.0,125.7999,126.0161,125.7278,125.8179,38532.0
2020-08-12 13:05:00,139.57,139.87,139.57,139.67,38762.0,125.7368,126.0071,125.7368,125.8269,38762.0
2020-08-12 13:10:00,139.65,139.8,139.61,139.78,16521.0,125.8089,125.944,125.7729,125.926,16521.0
2020-08-12 13:15:00,139.77,139.93,139.7,139.93,32063.0,125.917,126.0611,125.8539,126.0611,32063.0
2020-08-12 13:20:00,139.93,139.96,139.77,139.83,9918.0,126.0611,126.0882,125.917,125.971,9918.0
2020-08-12 13:25:00,139.84,139.9,139.77,139.84,15362.0,125.9801,126.0341,125.917,125.9801,15362.0
2020-08-12 13:30:00,139.88,139.89,139.71,139.82,10232.0,126.0161,126.0251,125.8629,125.962,10232.0
2020-08-12 13:35:00,139.82,139.96,139.79,139.87,7750.0,125.962,126.0882,125.935,126.0071,7750.0
2020-08-12 13:40:00,139.88,140.05,139.86,140.0,66365.0,126.0161,126.1692,125.9981,126.1242,66365.0
2020-08-12 13:45:00,140.02,140.14,139.93,140.14,32660.0,126.1422,126.2503,126.0611,126.2503,32660.0
2020-08-12 13:50:00,140.15,140.19,140.07,140.09,11648.0,126.2593,126.2954,126.1873,126.2053,11648.0
2020-08-12 13:55:00,140.09,140.16,140.02,140.1,17547.0,126.2053,126.2683,126.1422,126.2143,17547.0
2020-08-12 14:00:00,140.1,140.13,140.01,140.06,8673.0,126.2143,126.2413,126.1332,126.1783,8673.0
2020-08-12 14:05:00,140.01,140.04,139.94,139.97,34786.0,126.1332,126.1602,126.0701,126.0972,34786.0
2020-08-12 14:10:00,139.96,140.02,139.9,140.0,13916.0,126.0882,126.1422,126.0341,126.1242,13916.0
2020-08-12 14:15:00,140.0,140.01,139.92,139.95,16054.0,126.1242,126.1332,126.0521,126.0792,16054.0
2020-08-12 14:20:00,139.98,139.98,139.93,139.94,8378.0,126.1062,126.1062,126.0611,126.0701,8378.0
2020-08-12 14:25:00,139.94,139.97,139.85,139.86,21402.0,126.0701,126.0972,125.9891,125.9981,21402.0
2020-08-12 14:30:00,139.87,139.93,139.75,139.75,7213.0,126.0071,126.0611,125.899,125.899,7213.0
2020-08-12 14:35:00,139.75,139.82,139.68,139.81,15960.0,125.899,125.962,125.8359,125.953,15960.0
2020-08-12 14:40:00,139.83,139.9,139.6,139.75,19191.0,125.971,126.0341,125.7638,125.899,19191.0
2020-08-12 14:45:00,139.74,139.95,139.69,139.95,10922.0,125.89,126.0792,125.8449,126.0792,10922.0
2020-08-12 14:50:00,139.92,140.04,139.88,139.98,13693.0,126.0521,126.1602,126.0161,126.1062,13693.0
2020-08-12 14:55:00,140.03,140.06,139.89,139.89,15463.0,126.1512,126.1783,126.0251,126.0251,15463.0
2020-08-12 15:00:00,139.9,140.01,139.89,139.94,25872.0,126.0341,126.1332,126.0251,126.0701,25872.0
2020-08-12 15:05:00,139.94,140.04,139.92,140.0,11542.0,126.0701,126.1602,126.0521,126.1242,11542.0
2020-08-12 15:10:00,140.01,140.08,139.95,140.04,37681.0,126.1332,126.1963,126.0792,126.1602,37681.0
2020-08-12 15:15:00,140.02,140.14,139.99,140.03,27219.0,126.1422,126.2503,126.1152,126.1512,27219.0
2020-08-12 15:20:00,140.05,140.15,139.98,140.0,20104.0,126.1692,126.2593,126.1062,126.1242,20104.0
2020-08-12 15:25:00,140.02,140.1,139.99,140.03,15903.0,126.1422,126.2143,126.1152,126.1512,15903.0
2020-08-12 15:30:00,140.03,140.03,139.74,139.94,48702.0,126.1512,126.1512,125.89,126.0701,48702.0
2020-08-12 15:35:00,139.96,139.97,139.76,139.8,44973.0,126.0882,126.0972,125.908,125.944,44973.0
2020-08-12 15:40:00,139.79,139.92,139.75,139.87,33280.0,125.935,126.0521,125.899,126.0071,33280.0
2020-08-12 15:45:00,139.86,139.86,139.68,139.76,51646.0,125.9981,125.9981,125.8359,125.908,51646.0
2020-08-12 15:50:00,139.76,140.28,139.63,139.63,64546.0,125.908,126.3764,125.7909,125.7909,64546.0
2020-08-12 15:55:00,139.62,139.78,139.5,139.58,108187.0,125.7819,125.926,125.6738,125.7458,108187.0
2020-08-13 09:30:00,139.03,139.9,139.01,139.68,56218.0,125.2503,126.0341,125.2323,125.8359,56218.0
2020-08-13 09:35:00,139.62,140.04,139.49,139.96,31998.0,125.7819,126.1602,125.6647,126.0882,31998.0
2020-08-13 09:40:00,139.92,140.15,139.86,140.0,28382.0,126.0521,126.2593,125.9981,126.1242,28382.0
2020-08-13 09:45:00,139.98,140.46,139.78,140.39,26970.0,126.1062,126.5386,125.926,126.4755,26970.0
2020-08-13 09:50:00,140.39,140.46,140.27,140.4,25977.0,126.4755,126.5386,126.3674,126.4846,25977.0
2020-08-13 09:55:00,140.39,140.45,140.17,140.39,24814.0,126.4755,126.5296,126.2774,126.4755,24814.0
2020-08-13 10:00:00,140.35,140.54,140.31,140.48,16639.0,126.4395,126.6107,126.4035,126.5566,16639.0
2020-08-13 10:05:00,140.47,140.48,140.07,140.1,11788.0,126.5476,126.5566,126.1873,126.2143,11788.0
2020-08-13 10:10:00,140.01,140.23,139.88,140.07,13261.0,126.1332,126.3314,126.0161,126.1873,13261.0
2020-08-13 10:15:00,140.04,140.4,140.04,140.32,17095.0,126.1602,126.4846,126.1602,126.4125,17095.0
2020-08-13 10:20:00,140.33,140.44,140.31,140.32,34427.0,126.4215,126.5206,126.4035,126.4125,34427.0
2020-08-13 10:25:00,140.37,140.37,139.95,139.95,8188.0,126.4575,126.4575,126.0792,126.0792,8188.0
2020-08-13 10:30:00,139.98,140.05,139.84,139.84,4904.0,126.1062,126.1692,125.9801,125.9801,4904.0
2020-08-13 10:35:00,139.79,139.8,139.58,139.59,7080.0,125.935,125.944,125.7458,125.7548,7080.0
2020-08-13 10:40:00,139.57,139.73,139.57,139.64,12577.0,125.7368,125.881,125.7368,125.7999,12577.0
2020-08-13 10:45:00,139.65,140.05,139.57,140.03,16751.0,125.8089,126.1692,125.7368,126.1512,16751.0
2020-08-13 10:50:00,140.02,140.19,139.93,140.07,22384.0,126.1422,126.2954,126.0611,126.1873,22384.0
2020-08-13 10:55:00,140.1,140.21,140.08,140.19,12840.0,126.2143,126.3134,126.1963,126.2954,12840.0
2020-08-13 11:00:00,140.17,140.3,140.15,140.25,23953.0,126.2774,126.3945,126.2593,126.3494,23953.0
2020-08-13 11:05:00,140.25,140.34,140.13,140.25,24595.0,126.3494,126.4305,126.2413,126.3494,24595.0
2020-08-13 11:10:00,140.26,140.41,140.24,140.32,33916.0,126.3584,126.4936,126.3404,126.4125,33916.0
2020-08-13 11:15:00,140.33,140.44,140.21,140.27,18251.0,126.4215,126.5206,126.3134,126.3674,18251.0
2020-08-13 11:20:00,140.27,140.28,140.15,140.17,16553.0,126.3674,126.3764,126.2593,126.2774,16553.0
2020-08-13 11:25:00,140.18,140.28,140.17,140.27,11609.0,126.2864,126.3764,126.2774,126.3674,11609.0
2020-08-13 11:30:00,140.25,140.32,140.22,140.22,18902.0,126.3494,126.4125,126.3224,126.3224,18902.0
2020-08-13 11:35:00,140.22,140.25,139.96,140.0,11723.0,126.3224,126.3494,126.0882,126.1242,11723.0
2020-08-13 11:40:00,140.0,140.25,140.0,140.24,19957.0,126.1242,126.3494,126.1242,126.3404,19957.0
2020-08-13 11:45:00,140.23,140.33,140.18,140.2,24385.0,126.3314,126.4215,126.2864,126.3044,24385.0
2020-08-13 11:50:00,140.23,140.39,140.15,140.16,21250.0,126.3314,126.4755,126.2593,126.2683,21250.0
2020-08-13 11:55:00,140.16,140.35,140.16,140.27,17539.0,126.2683,126.4395,126.2683,126.3674,17539.0
2020-08-13 12:00:00,140.27,140.34,140.25,140.27,11970.0,126.3674,126.4305,126.3494,126.3674,11970.0
2020-08-13 12:05:00,140.27,140.38,140.26,140.33,8559.0,126.3674,126.4665,126.3584,126.4215,8559.0
2020-08-13 12:10:00,140.32,140.33,140.2,140.28,10661.0,126.4125,126.4215,126.3044,126.3764,10661.0
2020-08-13 12:15:00,140.3,140.3,140.17,140.21,15214.0,126.3945,126.3945,126.2774,126.3134,15214.0
2020-08-13 12:20:00,140.19,140.25,140.07,140.23,29463.0,126.2954,126.3494,126.1873,126.3314,29463.0
2020-08-13 12:25:00,140.25,140.27,140.06,140.16,37545.0,126.3494,126.3674,126.1783,126.2683,37545.0
2020-08-13 12:30:00,140.17,140.21,140.11,140.11,11126.0,126.2774,126.3134,126.2233,126.2233,11126.0
2020-08-13 12:35:00,140.11,140.23,140.09,140.15,13871.0,126.2233,126.3314,126.2053,126.2593,13871.0
2020-08-13 12:40:00,140.15,140.22,140.1,140.19,12487.0,126.2593,126.3224,126.2143,126.2954,12487.0
2020-08-13 12:45:00,140.21,140.25,140.16,140.18,7838.0,126.3134,126.3494,126.2683,126.2864,7838.0
2020-08-13 12:50:00,140.16,140.28,140.1,140.27,9476.0,126.2683,126.3764,126.2143,126.3674,9476.0
2020-08-13 12:55:00,140.26,140.29,140.18,140.29,7633.0,126.3584,126.3855,126.2864,126.3855,7633.0
2020-08-13 13:00:00,140.27,140.36,140.21,140.22,10304.0,126.3674,126.4485,126.3134,126.3224,10304.0
2020-08-13 13:05:00,140.2,140.28,140.17,140.22,8716.0,126.3044,126.3764,126.2774,126.3224,8716.0
2020-08-13 13:10:00,140.18,140.3,140.18,140.3,16299.0,126.2864,126.3945,126.2864,126.3945,16299.0
2020-08-13 13:15:00,140.29,140.32,140.22,140.27,9026.0,126.3855,126.4125,126.3224,126.3674,9026.0
2020-08-13 13:20:00,140.26,140.33,140.17,140.18,32455.0,126.3584,126.4215,126.2774,126.2864,32455.0
2020-08-13 13:25:00,140.19,140.31,140.19,140.27,13154.0,126.2954,126.4035,126.2954,126.3674,13154.0
2020-08-13 13:30:00,140.25,140.29,140.07,140.12,25946.0,126.3494,126.3855,126.1873,126.2323,25946.0
2020-08-13 13:35:00,140.12,140.16,140.07,140.07,51924.0,126.2323,126.2683,126.1873,126.1873,51924.0
2020-08-13 13:40:00,140.02,140.03,139.94,139.97,7369.0,126.1422,126.1512,126.0701,126.0972,7369.0
2020-08-13 13:45:00,139.97,140.11,139.97,140.11,6237.0,126.0972,126.2233,126.0972,126.2233,6237.0
2020-08-13 13:50:00,140.07,140.11,140.01,140.11,7408.0,126.1873,126.2233,126.1332,126.2233,7408.0
2020-08-13 13:55:00,140.09,140.11,139.88,139.88,8555.0,126.2053,126.2233,126.0161,126.0161,8555.0
2020-08-13 14:00:00,139.9,139.95,139.8,139.85,34379.0,126.0341,126.0792,125.944,125.9891,34379.0
2020-08-13 14:05:00,139.84,139.97,139.75,139.97,23956.0,125.9801,126.0972,125.899,126.0972,23956.0
2020-08-13 14:10:00,139.95,139.99,139.84,139.91,31345.0,126.0792,126.1152,125.9801,126.0431,31345.0
2020-08-13 14:15:00,139.91,139.96,139.75,139.75,12823.0,126.0431,126.0882,125.899,125.899,12823.0
2020-08-13 14:20:00,139.72,139.75,139.61,139.72,10025.0,125.872,125.899,125.7729,125.872,10025.0
2020-08-13 14:25:00,139.75,139.89,139.71,139.83,12810.0,125.899,126.0251,125.8629,125.971,12810.0
2020-08-13 14:30:00,139.81,139.82,139.49,139.5,8406.0,125.953,125.962,125.6647,125.6738,8406.0
2020-08-13 14:35:00,139.5,139.58,139.31,139.43,9099.0,125.6738,125.7458,125.5026,125.6107,9099.0
2020-08-13 14:40:00,139.47,139.64,139.41,139.45,9288.0,125.6467,125.7999,125.5927,125.6287,9288.0
2020-08-13 14:45:00,139.44,139.69,139.44,139.48,12808.0,125.6197,125.8449,125.6197,125.6557,12808.0
2020-08-13 14:50:00,139.48,139.48,139.2,139.43,16996.0,125.6557,125.6557,125.4035,125.6107,16996.0
2020-08-13 14:55:00,139.38,139.53,139.17,139.34,9533.0,125.5657,125.7008,125.3765,125.5296,9533.0
2020-08-13 15:00:00,139.34,139.53,139.2,139.36,12799.0,125.5296,125.7008,125.4035,125.5476,12799.0
2020-08-13 15:05:00,139.36,139.5,139.26,139.29,17107.0,125.5476,125.6738,125.4575,125.4846,17107.0
2020-08-13 15:10:00,139.24,139.43,139.19,139.35,18637.0,125.4395,125.6107,125.3945,125.5386,18637.0
2020-08-13 15:15:00,139.34,139.46,139.31,139.39,20326.0,125.5296,125.6377,125.5026,125.5747,20326.0
2020-08-13 15:20:00,139.43,139.62,139.4,139.58,12284.0,125.6107,125.7819,125.5837,125.7458,12284.0
2020-08-13 15:25:00,139.58,139.65,139.51,139.53,13219.0,125.7458,125.8089,125.6828,125.7008,13219.0
2020-08-13 15:30:00,139.56,139.62,139.43,139.44,17771.0,125.7278,125.7819,125.6107,125.6197,17771.0
2020-08-13 15:35:00,139.46,139.53,139.19,139.22,16213.0,125.6377,125.7008,125.3945,125.4215,16213.0
2020-08-13 15:40:00,139.24,139.38,139.17,139.18,18534.0,125.4395,125.5657,125.3765,125.3855,18534.0
2020-08-13 15:45:00,139.17,139.23,139.05,139.21,29635.0,125.3765,125.4305,125.2684,125.4125,29635.0
2020-08-13 15:50:00,139.19,139.31,138.99,139.11,51343.0,125.3945,125.5026,125.2143,125.3224,51343.0
2020-08-13 15:55:00,139.13,139.31,139.07,139.22,68182.0,125.3404,125.5026,125.2864,125.4215,68182.0
2020-08-14 09:30:00,139.26,139.8,138.28,138.35,34526.0,125.4575,125.944,124.5747,124.6377,34526.0
2020-08-14 09:35:00,138.48,138.51,138.1,138.16,14898.0,124.7549,124.7819,124.4125,124.4666,14898.0
2020-08-14 09:40:00,138.12,138.28,137.97,138.24,12334.0,124.4305,124.5747,124.2954,124.5386,12334.0
2020-08-14 09:45:00,138.28,138.69,138.28,138.44,22234.0,124.5747,124.944,124.5747,124.7188,22234.0
2020-08-14 09:50:00,138.41,138.52,138.25,138.44,13836.0,124.6918,124.7909,124.5476,124.7188,13836.0
2020-08-14 09:55:00,138.41,138.56,138.32,138.52,9404.0,124.6918,124.8269,124.6107,124.7909,9404.0
2020-08-14 10:00:00,138.5,138.73,138.39,138.42,16781.0,124.7729,124.9801,124.6738,124.7008,16781.0
2020-08-14 10:05:00,138.43,138.59,138.28,138.59,14307.0,124.7098,124.8539,124.5747,124.8539,14307.0
2020-08-14 10:10:00,138.56,138.64,138.38,138.49,6640.0,124.8269,124.899,124.6648,124.7639,6640.0
2020-08-14 10:15:00,138.52,138.79,138.41,138.55,10265.0,124.7909,125.0341,124.6918,124.8179,10265.0
2020-08-14 10:20:00,138.5,138.76,138.34,138.7,12143.0,124.7729,125.0071,124.6287,124.953,12143.0
2020-08-14 10:25:00,138.74,138.79,138.4,138.5,13975.0,124.9891,125.0341,124.6828,124.7729,13975.0
2020-08-14 10:30:00,138.51,138.97,138.5,138.81,9736.0,124.7819,125.1963,124.7729,125.0521,9736.0
2020-08-14 10:35:00,138.8,138.85,138.67,138.73,9818.0,125.0431,125.0882,124.926,124.9801,9818.0
2020-08-14 10:40:00,138.73,138.8,138.62,138.67,8072.0,124.9801,125.0431,124.881,124.926,8072.0
2020-08-14 10:45:00,138.68,138.99,138.68,138.98,9071.0,124.935,125.2143,124.935,125.2053,9071.0
2020-08-14 10:50:00,138.99,139.03,138.87,138.9,5275.0,125.2143,125.2503,125.1062,125.1332,5275.0
2020-08-14 10:55:00,138.86,138.87,138.64,138.7,12750.0,125.0972,125.1062,124.899,124.953,12750.0
2020-08-14 11:00:00,138.67,138.69,138.45,138.46,12536.0,124.926,124.944,124.7278,124.7368,12536.0
2020-08-14 11:05:00,138.49,138.73,138.48,138.7,11180.0,124.7639,124.9801,124.7549,124.953,11180.0
2020-08-14 11:10:00,138.73,138.77,138.49,138.56,8334.0,124.9801,125.0161,124.7639,124.8269,8334.0
2020-08-14 11:15:00,138.54,138.72,138.54,138.67,7697.0,124.8089,124.9711,124.8089,124.926,7697.0
2020-08-14 11:20:00,138.66,138.81,138.62,138.74,8749.0,124.917,125.0521,124.881,124.9891,8749.0
2020-08-14 11:25:00,138.73,138.8,138.65,138.67,10200.0,124.9801,125.0431,124.908,124.926,10200.0
2020-08-14 11:30:00,138.67,138.83,138.6,138.76,13653.0,124.926,125.0702,124.863,125.0071,13653.0
2020-08-14 11:35:00,138.75,138.78,138.71,138.72,7318.0,124.9981,125.0251,124.9621,124.9711,7318.0
2020-08-14 11:40:00,138.74,138.78,138.69,138.74,9583.0,124.9891,125.0251,124.944,124.9891,9583.0
2020-08-14 11:45:00,138.74,138.88,138.53,138.7,21496.0,124.9891,125.1152,124.7999,124.953,21496.0
2020-08-14 11:50:00,138.65,138.74,138.52,138.6,6883.0,124.908,124.9891,124.7909,124.863,6883.0
2020-08-14 11:55:00,138.62,138.65,138.52,138.63,7513.0,124.881,124.908,124.7909,124.89,7513.0
2020-08-14 12:00:00,138.65,138.88,138.62,138.88,10283.0,124.908,125.1152,124.881,125.1152,10283.0
2020-08-14 12:05:00,138.86,139.0,138.82,139.0,4805.0,125.0972,125.2233,125.0612,125.2233,4805.0
2020-08-14 12:10:00,139.01,139.04,138.86,138.89,6995.0,125.2323,125.2593,125.0972,125.1242,6995.0
2020-08-14 12:15:00,138.9,138.9,138.69,138.8,12652.0,125.1332,125.1332,124.944,125.0431,12652.0
2020-08-14 12:20:00,138.79,138.83,138.7,138.77,9216.0,125.0341,125.0702,124.953,125.0161,9216.0
2020-08-14 12:25:00,138.78,138.87,138.77,138.86,7616.0,125.0251,125.1062,125.0161,125.0972,7616.0
2020-08-14 12:30:00,138.84,138.94,138.84,138.91,4759.0,125.0792,125.1693,125.0792,125.1422,4759.0
2020-08-14 12:35:00,138.91,139.0,138.89,138.99,8680.0,125.1422,125.2233,125.1242,125.2143,8680.0
2020-08-14 12:40:00,138.97,139.14,138.94,139.09,6593.0,125.1963,125.3494,125.1693,125.3044,6593.0
2020-08-14 12:45:00,139.1,139.1,138.99,139.08,6625.0,125.3134,125.3134,125.2143,125.2954,6625.0
2020-08-14 12:50:00,139.08,139.54,138.97,139.54,35893.0,125.2954,125.7098,125.1963,125.7098,35893.0
2020-08-14 12:55:00,139.54,139.77,139.51,139.52,37737.0,125.7098,125.917,125.6828,125.6918,37737.0
2020-08-14 13:00:00,139.47,139.97,139.31,139.91,53018.0,125.6467,126.0972,125.5026,126.0431,53018.0
2020-08-14 13:05:00,139.91,140.1,139.89,140.08,22558.0,126.0431,126.2143,126.0251,126.1963,22558.0
2020-08-14 13:10:00,140.0,140.08,139.8,140.08,9409.0,126.1242,126.1963,125.944,126.1963,9409.0
2020-08-14 13:15:00,140.03,140.03,139.67,139.82,10277.0,126.1512,126.1512,125.8269,125.962,10277.0
2020-08-14 13:20:00,139.81,139.81,139.42,139.5,8241.0,125.953,125.953,125.6017,125.6738,8241.0
2020-08-14 13:25:00,139.54,139.62,139.49,139.53,5440.0,125.7098,125.7819,125.6647,125.7008,5440.0
2020-08-14 13:30:00,139.54,139.72,139.51,139.72,8797.0,125.7098,125.872,125.6828,125.872,8797.0
2020-08-14 13:35:00,139.72,139.72,139.48,139.66,7421.0,125.872,125.872,125.6557,125.8179,7421.0
2020-08-14 13:40:00,139.68,139.81,139.61,139.78,7444.0,125.8359,125.953,125.7729,125.926,7444.0
2020-08-14 13:45:00,139.8,139.95,139.67,139.87,8385.0,125.944,126.0792,125.8269,126.0071,8385.0
2020-08-14 13:50:00,139.9,139.96,139.8,139.94,7951.0,126.0341,126.0882,125.944,126.0701,7951.0
2020-08-14 13:55:00,139.94,139.98,139.82,139.91,11457.0,126.0701,126.1062,125.962,126.0431,11457.0
2020-08-14 14:00:00,139.89,139.93,139.72,139.8,8581.0,126.0251,126.0611,125.872,125.944,8581.0
2020-08-14 14:05:00,139.81,139.84,139.68,139.77,14937.0,125.953,125.9801,125.8359,125.917,14937.0
2020-08-14 14:10:00,139.8,139.94,139.79,139.92,7082.0,125.944,126.0701,125.935,126.0521,7082.0
2020-08-14 14:15:00,139.93,140.02,139.89,139.92,12445.0,126.0611,126.1422,126.0251,126.0521,12445.0
2020-08-14 14:20:00,139.93,139.95,139.79,139.9,7951.0,126.0611,126.0792,125.935,126.0341,7951.0
2020-08-14 14:25:00,139.89,139.89,139.68,139.7,10339.0,126.0251,126.0251,125.8359,125.8539,10339.0
2020-08-14 14:30:00,139.68,139.8,139.68,139.75,7282.0,125.8359,125.944,125.8359,125.899,7282.0
2020-08-14 14:35:00,139.76,139.78,139.59,139.62,15400.0,125.908,125.926,125.7548,125.7819,15400.0
2020-08-14 14:40:00,139.6,139.61,139.47,139.55,8202.0,125.7638,125.7729,125.6467,125.7188,8202.0
2020-08-14 14:45:00,139.56,139.62,139.51,139.54,15070.0,125.7278,125.7819,125.6828,125.7098,15070.0
2020-08-14 14:50:00,139.53,139.59,139.48,139.52,8764.0,125.7008,125.7548,125.6557,125.6918,8764.0
2020-08-14 14:55:00,139.53,139.55,139.43,139.5,5965.0,125.7008,125.7188,125.6107,125.6738,5965.0
2020-08-14 15:00:00,139.48,139.49,139.32,139.34,14188.0,125.6557,125.6647,125.5116,125.5296,14188.0
2020-08-14 15:05:00,139.35,139.49,139.32,139.35,13478.0,125.5386,125.6647,125.5116,125.5386,13478.0
2020-08-14 15:10:00,139.38,139.42,139.18,139.32,21140.0,125.5657,125.6017,125.3855,125.5116,21140.0
2020-08-14 15:15:00,139.32,139.42,139.27,139.33,11138.0,125.5116,125.6017,125.4666,125.5206,11138.0
2020-08-14 15:20:00,139.36,139.39,139.1,139.14,12306.0,125.5476,125.5747,125.3134,125.3494,12306.0
2020-08-14 15:25:00,139.15,139.27,139.11,139.18,8620.0,125.3584,125.4666,125.3224,125.3855,8620.0
2020-08-14 15:30:00,139.17,139.22,139.04,139.09,29090.0,125.3765,125.4215,125.2593,125.3044,29090.0
2020-08-14 15:35:00,139.1,139.1,138.89,139.03,31171.0,125.3134,125.3134,125.1242,125.2503,31171.0
2020-08-14 15:40:00,139.0,139.18,139.0,139.16,17919.0,125.2233,125.3855,125.2233,125.3675,17919.0
2020-08-14 15:45:00,139.16,139.22,138.88,138.88,25804.0,125.3675,125.4215,125.1152,125.1152,25804.0
2020-08-14 15:50:00,138.86,139.23,138.71,139.06,65547.0,125.0972,125.4305,124.9621,125.2774,65547.0
2020-08-14 15:55:00,139.08,139.1,138.9,138.96,101536.0,125.2954,125.3134,125.1332,125.1873,101536.0
2020-08-17 09:30:00,139.58,140.04,139.08,140.04,39577.0,125.7458,126.1602,125.2954,126.1602,39577.0
2020-08-17 09:35:00,140.09,140.14,139.67,139.9,13822.0,126.2053,126.2503,125.8269,126.0341,13822.0
2020-08-17 09:40:00,139.91,139.95,139.53,139.67,11157.0,126.0431,126.0792,125.7008,125.8269,11157.0
2020-08-17 09:45:00,139.67,140.08,139.66,140.01,17980.0,125.8269,126.1963,125.8179,126.1332,17980.0
2020-08-17 09:50:00,140.0,140.06,139.89,139.97,16646.0,126.1242,126.1783,126.0251,126.0972,16646.0
2020-08-17 09:55:00,139.96,139.96,139.65,139.72,12492.0,126.0882,126.0882,125.8089,125.872,12492.0
2020-08-17 10:00:00,139.77,139.81,139.42,139.49,8197.0,125.917,125.953,125.6017,125.6647,8197.0
2020-08-17 10:05:00,139.47,139.51,139.21,139.47,13494.0,125.6467,125.6828,125.4125,125.6467,13494.0
2020-08-17 10:10:00,139.47,139.85,139.47,139.84,12026.0,125.6467,125.9891,125.6467,125.9801,12026.0
2020-08-17 10:15:00,139.88,140.16,139.86,140.16,13865.0,126.0161,126.2683,125.9981,126.2683,13865.0
2020-08-17 10:20:00,140.16,140.34,139.94,140.34,22619.0,126.2683,126.4305,126.0701,126.4305,22619.0
2020-08-17 10:25:00,140.4,140.4,140.07,140.12,8866.0,126.4846,126.4846,126.1873,126.2323,8866.0
2020-08-17 10:30:00,140.21,140.42,140.11,140.34,8409.0,126.3134,126.5026,126.2233,126.4305,8409.0
2020-08-17 10:35:00,140.39,140.43,140.21,140.22,13422.0,126.4755,126.5116,126.3134,126.3224,13422.0
2020-08-17 10:40:00,140.3,140.45,140.24,140.36,12471.0,126.3945,126.5296,126.3404,126.4485,12471.0
2020-08-17 10:45:00,140.38,140.62,140.38,140.41,16566.0,126.4665,126.6828,126.4665,126.4936,16566.0
2020-08-17 10:50:00,140.44,140.74,140.44,140.53,10731.0,126.5206,126.7909,126.5206,126.6017,10731.0
2020-08-17 10:55:00,140.51,140.52,140.23,140.23,6681.0,126.5837,126.5927,126.3314,126.3314,6681.0
2020-08-17 11:00:00,140.25,140.27,140.03,140.2,8006.0,126.3494,126.3674,126.1512,126.3044,8006.0
2020-08-17 11:05:00,140.18,140.18,139.94,140.01,8557.0,126.2864,126.2864,126.0701,126.1332,8557.0
2020-08-17 11:10:00,140.08,140.12,140.01,140.03,7744.0,126.1963,126.2323,126.1332,126.1512,7744.0
2020-08-17 11:15:00,140.02,140.19,140.01,140.1,9717.0,126.1422,126.2954,126.1332,126.2143,9717.0
2020-08-17 11:20:00,140.09,140.29,140.06,140.23,5442.0,126.2053,126.3855,126.1783,126.3314,5442.0
2020-08-17 11:25:00,140.31,140.53,140.27,140.44,6974.0,126.4035,126.6017,126.3674,126.5206,6974.0
2020-08-17 11:30:00,140.44,140.49,140.33,140.39,19659.0,126.5206,126.5656,126.4215,126.4755,19659.0
2020-08-17 11:35:00,140.33,140.49,140.33,140.43,5305.0,126.4215,126.5656,126.4215,126.5116,5305.0
2020-08-17 11:40:00,140.4,140.45,140.33,140.35,8032.0,126.4846,126.5296,126.4215,126.4395,8032.0
2020-08-17 11:45:00,140.34,140.47,140.31,140.47,17352.0,126.4305,126.5476,126.4035,126.5476,17352.0
2020-08-17 11:50:00,140.47,140.5,140.34,140.45,7865.0,126.5476,126.5746,126.4305,126.5296,7865.0
2020-08-17 11:55:00,140.53,140.56,140.38,140.47,5670.0,126.6017,126.6287,126.4665,126.5476,5670.0
2020-08-17 12:00:00,140.49,140.52,140.39,140.4,8478.0,126.5656,126.5927,126.4755,126.4846,8478.0
2020-08-17 12:05:00,140.38,140.43,140.34,140.43,3225.0,126.4665,126.5116,126.4305,126.5116,3225.0
2020-08-17 12:10:00,140.45,140.45,140.1,140.2,6875.0,126.5296,126.5296,126.2143,126.3044,6875.0
2020-08-17 12:15:00,140.26,140.28,140.13,140.19,7960.0,126.3584,126.3764,126.2413,126.2954,7960.0
2020-08-17 12:20:00,140.19,140.22,140.11,140.14,3882.0,126.2954,126.3224,126.2233,126.2503,3882.0
2020-08-17 12:25:00,140.16,140.21,140.1,140.21,6914.0,126.2683,126.3134,126.2143,126.3134,6914.0
2020-08-17 12:30:00,140.26,140.29,140.21,140.24,4683.0,126.3584,126.3855,126.3134,126.3404,4683.0
2020-08-17 12:35:00,140.23,140.29,140.18,140.29,3031.0,126.3314,126.3855,126.2864,126.3855,3031.0
2020-08-17 12:40:00,140.28,140.28,140.19,140.25,4549.0,126.3764,126.3764,126.2954,126.3494,4549.0
2020-08-17 12:45:00,140.28,140.41,140.22,140.37,12524.0,126.3764,126.4936,126.3224,126.4575,12524.0
2020-08-17 12:50:00,140.34,140.37,140.22,140.24,8435.0,126.4305,126.4575,126.3224,126.3404,8435.0
2020-08-17 12:55:00,140.27,140.32,140.24,140.3,2900.0,126.3674,126.4125,126.3404,126.3945,2900.0
2020-08-17 13:00:00,140.35,140.37,140.2,140.25,8767.0,126.4395,126.4575,126.3044,126.3494,8767.0
2020-08-17 13:05:00,140.19,140.21,140.15,140.16,2600.0,126.2954,126.3134,126.2593,126.2683,2600.0
2020-08-17 13:10:00,140.15,140.17,140.07,140.1,3221.0,126.2593,126.2774,126.1873,126.2143,3221.0
2020-08-17 13:15:00,140.11,140.11,139.99,140.03,4586.0,126.2233,126.2233,126.1152,126.1512,4586.0
2020-08-17 13:20:00,139.99,140.07,139.94,140.07,1500.0,126.1152,126.1873,126.0701,126.1873,1500.0
2020-08-17 13:25:00,140.07,140.1,139.95,140.0,6096.0,126.1873,126.2143,126.0792,126.1242,6096.0
2020-08-17 13:30:00,139.98,140.01,139.92,139.95,4176.0,126.1062,126.1332,126.0521,126.0792,4176.0
2020-08-17 13:35:00,139.95,140.09,139.9,140.09,14866.0,126.0792,126.2053,126.0341,126.2053,14866.0
2020-08-17 13:40:00,140.11,140.25,140.11,140.23,5263.0,126.2233,126.3494,126.2233,126.3314,5263.0
2020-08-17 13:45:00,140.2,140.2,140.09,140.11,13998.0,126.3044,126.3044,126.2053,126.2233,13998.0
2020-08-17 13:50:00,140.11,140.17,140.11,140.13,3272.0,126.2233,126.2774,126.2233,126.2413,3272.0
2020-08-17 13:55:00,140.13,140.26,140.11,140.2,7863.0,126.2413,126.3584,126.2233,126.3044,7863.0
2020-08-17 14:00:00,140.21,140.21,139.93,140.07,8813.0,126.3134,126.3134,126.0611,126.1873,8813.0
2020-08-17 14:05:00,140.08,140.13,139.91,139.91,7749.0,126.1963,126.2413,126.0431,126.0431,7749.0
2020-08-17 14:10:00,139.93,139.93,139.78,139.91,5479.0,126.0611,126.0611,125.926,126.0431,5479.0
2020-08-17 14:15:00,139.92,139.92,139.79,139.82,5079.0,126.0521,126.0521,125.935,125.962,5079.0
2020-08-17 14:20:00,139.78,139.89,139.78,139.84,5430.0,125.926,126.0251,125.926,125.9801,5430.0
2020-08-17 14:25:00,139.83,139.83,139.69,139.69,4572.0,125.971,125.971,125.8449,125.8449,4572.0
2020-08-17 14:30:00,139.66,139.78,139.66,139.72,6634.0,125.8179,125.926,125.8179,125.872,6634.0
2020-08-17 14:35:00,139.66,139.99,139.66,139.83,22480.0,125.8179,126.1152,125.8179,125.971,22480.0
2020-08-17 14:40:00,139.88,139.88,139.77,139.81,5094.0,126.0161,126.0161,125.917,125.953,5094.0
2020-08-17 14:45:00,139.78,139.8,139.59,139.65,6212.0,125.926,125.944,125.7548,125.8089,6212.0
2020-08-17 14:50:00,139.68,139.78,139.66,139.76,7242.0,125.8359,125.926,125.8179,125.908,7242.0
2020-08-17 14:55:00,139.76,139.88,139.75,139.88,12909.0,125.908,126.0161,125.899,126.0161,12909.0
2020-08-17 15:00:00,139.85,139.9,139.69,139.71,23650.0,125.9891,126.0341,125.8449,125.8629,23650.0
2020-08-17 15:05:00,139.71,139.76,139.67,139.72,19425.0,125.8629,125.908,125.8269,125.872,19425.0
2020-08-17 15:10:00,139.71,139.74,139.63,139.7,10780.0,125.8629,125.89,125.7909,125.8539,10780.0
2020-08-17 15:15:00,139.7,139.87,139.64,139.87,9347.0,125.8539,126.0071,125.7999,126.0071,9347.0
2020-08-17 15:20:00,139.85,139.88,139.72,139.78,8748.0,125.9891,126.0161,125.872,125.926,8748.0
2020-08-17 15:25:00,139.75,139.94,139.73,139.9,7912.0,125.899,126.0701,125.881,126.0341,7912.0
2020-08-17 15:30:00,139.9,139.95,139.85,139.95,11451.0,126.0341,126.0792,125.9891,126.0792,11451.0
2020-08-17 15:35:00,139.95,139.96,139.83,139.84,8747.0,126.0792,126.0882,125.971,125.9801,8747.0
2020-08-17 15:40:00,139.86,139.97,139.84,139.96,14076.0,125.9981,126.0972,125.9801,126.0882,14076.0
2020-08-17 15:45:00,139.97,140.05,139.87,140.05,13905.0,126.0972,126.1692,126.0071,126.1692,13905.0
2020-08-17 15:50:00,140.03,140.05,139.82,139.84,60965.0,126.1512,126.1692,125.962,125.9801,60965.0
2020-08-17 15:55:00,139.85,139.87,139.55,139.55,106112.0,125.9891,126.0071,125.7188,125.7188,106112.0
2020-08-18 09:30:00,140.43,140.79,139.98,140.27,41059.0,126.5116,126.8359,126.1062,126.3674,41059.0
2020-08-18 09:35:00,140.26,140.39,140.03,140.03,14673.0,126.3584,126.4755,126.1512,126.1512,14673.0
2020-08-18 09:40:00,139.98,140.2,139.98,140.13,22486.0,126.1062,126.3044,126.1062,126.2413,22486.0
2020-08-18 09:45:00,140.13,140.13,139.79,139.85,13977.0,126.2413,126.2413,125.935,125.9891,13977.0
2020-08-18 09:50:00,139.81,140.15,139.81,139.95,15167.0,125.953,126.2593,125.953,126.0792,15167.0
2020-08-18 09:55:00,139.89,139.99,139.8,139.9,9764.0,126.0251,126.1152,125.944,126.0341,9764.0
2020-08-18 10:00:00,139.88,139.88,139.6,139.79,18878.0,126.0161,126.0161,125.7638,125.935,18878.0
2020-08-18 10:05:00,139.76,139.76,139.26,139.26,8686.0,125.908,125.908,125.4575,125.4575,8686.0
2020-08-18 10:10:00,139.22,139.43,139.21,139.43,7953.0,125.4215,125.6107,125.4125,125.6107,7953.0
2020-08-18 10:15:00,139.42,139.86,139.42,139.68,7513.0,125.6017,125.9981,125.6017,125.8359,7513.0
2020-08-18 10:20:00,139.68,139.73,139.49,139.52,6131.0,125.8359,125.881,125.6647,125.6918,6131.0
2020-08-18 10:25:00,139.44,139.57,139.38,139.48,3432.0,125.6197,125.7368,125.5657,125.6557,3432.0
2020-08-18 10:30:00,139.45,139.56,139.37,139.56,5567.0,125.6287,125.7278,125.5566,125.7278,5567.0
2020-08-18 10:35:00,139.54,139.61,139.39,139.39,6472.0,125.7098,125.7729,125.5747,125.5747,6472.0
2020-08-18 10:40:00,139.38,139.39,139.11,139.18,12358.0,125.5657,125.5747,125.3224,125.3855,12358.0
2020-08-18 10:45:00,139.23,139.35,138.94,139.01,38148.0,125.4305,125.5386,125.1693,125.2323,38148.0
2020-08-18 10:50:00,138.99,139.22,138.99,139.15,7110.0,125.2143,125.4215,125.2143,125.3584,7110.0
2020-08-18 10:55:00,139.19,139.29,139.11,139.29,8834.0,125.3945,125.4846,125.3224,125.4846,8834.0
2020-08-18 11:00:00,139.34,139.55,139.34,139.44,11218.0,125.5296,125.7188,125.5296,125.6197,11218.0
2020-08-18 11:05:00,139.45,139.56,139.44,139.56,3650.0,125.6287,125.7278,125.6197,125.7278,3650.0
2020-08-18 11:10:00,139.64,139.69,139.55,139.65,6793.0,125.7999,125.8449,125.7188,125.8089,6793.0
2020-08-18 11:15:00,139.64,139.9,139.61,139.77,5156.0,125.7999,126.0341,125.7729,125.917,5156.0
2020-08-18 11:20:00,139.78,139.86,139.68,139.8,4511.0,125.926,125.9981,125.8359,125.944,4511.0
2020-08-18 11:25:00,139.83,139.91,139.79,139.81,6946.0,125.971,126.0431,125.935,125.953,6946.0
2020-08-18 11:30:00,139.81,140.01,139.8,139.95,5731.0,125.953,126.1332,125.944,126.0792,5731.0
2020-08-18 11:35:00,140.0,140.01,139.79,139.94,4363.0,126.1242,126.1332,125.935,126.0701,4363.0
2020-08-18 11:40:00,139.99,139.99,139.9,139.91,8245.0,126.1152,126.1152,126.0341,126.0431,8245.0
2020-08-18 11:45:00,139.99,139.99,139.86,139.88,4158.0,126.1152,126.1152,125.9981,126.0161,4158.0
2020-08-18 11:50:00,139.89,139.93,139.86,139.91,3663.0,126.0251,126.0611,125.9981,126.0431,3663.0
2020-08-18 11:55:00,139.94,139.97,139.89,139.93,3391.0,126.0701,126.0972,126.0251,126.0611,3391.0
2020-08-18 12:00:00,139.94,139.99,139.86,139.86,10351.0,126.0701,126.1152,125.9981,125.9981,10351.0
2020-08-18 12:05:00,139.86,139.9,139.85,139.85,3759.0,125.9981,126.0341,125.9891,125.9891,3759.0
2020-08-18 12:10:00,139.87,139.9,139.75,139.75,3198.0,126.0071,126.0341,125.899,125.899,3198.0
2020-08-18 12:15:00,139.77,139.88,139.77,139.84,6187.0,125.917,126.0161,125.917,125.9801,6187.0
2020-08-18 12:20:00,139.85,139.89,139.83,139.85,5232.0,125.9891,126.0251,125.971,125.9891,5232.0
2020-08-18 12:25:00,139.83,139.88,139.81,139.88,3411.0,125.971,126.0161,125.953,126.0161,3411.0
2020-08-18 12:30:00,139.91,139.99,139.89,139.93,5318.0,126.0431,126.1152,126.0251,126.0611,5318.0
2020-08-18 12:35:00,139.98,140.08,139.93,140.07,4612.0,126.1062,126.1963,126.0611,126.1873,4612.0
2020-08-18 12:40:00,140.04,140.05,139.96,139.99,5082.0,126.1602,126.1692,126.0882,126.1152,5082.0
2020-08-18 12:45:00,140.01,140.07,139.96,140.0,9933.0,126.1332,126.1873,126.0882,126.1242,9933.0
2020-08-18 12:50:00,140.01,140.14,139.99,140.04,5437.0,126.1332,126.2503,126.1152,126.1602,5437.0
2020-08-18 12:55:00,140.03,140.15,140.01,140.03,81785.0,126.1512,126.2593,126.1332,126.1512,81785.0
2020-08-18 13:00:00,140.11,140.17,140.1,140.14,6219.0,126.2233,126.2774,126.2143,126.2503,6219.0
2020-08-18 13:05:00,140.15,140.4,140.15,140.37,14922.0,126.2593,126.4846,126.2593,126.4575,14922.0
2020-08-18 13:10:00,140.38,140.57,140.36,140.5,64422.0,126.4665,126.6377,126.4485,126.5746,64422.0
2020-08-18 13:15:00,140.52,140.6,140.41,140.6,8373.0,126.5927,126.6647,126.4936,126.6647,8373.0
2020-08-18 13:20:00,140.62,140.62,140.4,140.48,13662.0,126.6828,126.6828,126.4846,126.5566,13662.0
2020-08-18 13:25:00,140.49,140.52,140.31,140.47,17684.0,126.5656,126.5927,126.4035,126.5476,17684.0
2020-08-18 13:30:00,140.47,140.55,140.43,140.47,7468.0,126.5476,126.6197,126.5116,126.5476,7468.0
2020-08-18 13:35:00,140.47,140.55,140.44,140.49,6196.0,126.5476,126.6197,126.5206,126.5656,6196.0
2020-08-18 13:40:00,140.53,140.53,140.42,140.52,4929.0,126.6017,126.6017,126.5026,126.5927,4929.0
2020-08-18 13:45:00,140.52,140.54,140.47,140.53,6172.0,126.5927,126.6107,126.5476,126.6017,6172.0
2020-08-18 13:50:00,140.51,140.61,140.49,140.61,2861.0,126.5837,126.6737,126.5656,126.6737,2861.0
2020-08-18 13:55:00,140.61,140.61,140.45,140.48,5307.0,126.6737,126.6737,126.5296,126.5566,5307.0
2020-08-18 14:00:00,140.47,140.51,140.4,140.4,5421.0,126.5476,126.5837,126.4846,126.4846,5421.0
2020-08-18 14:05:00,140.39,140.45,140.28,140.45,7040.0,126.4755,126.5296,126.3764,126.5296,7040.0
2020-08-18 14:10:00,140.42,140.48,140.35,140.35,8029.0,126.5026,126.5566,126.4395,126.4395,8029.0
2020-08-18 14:15:00,140.35,140.38,140.25,140.3,9699.0,126.4395,126.4665,126.3494,126.3945,9699.0
2020-08-18 14:20:00,140.29,140.38,140.26,140.35,9547.0,126.3855,126.4665,126.3584,126.4395,9547.0
2020-08-18 14:25:00,140.32,140.38,140.27,140.35,6019.0,126.4125,126.4665,126.3674,126.4395,6019.0
2020-08-18 14:30:00,140.38,140.4,140.24,140.35,5715.0,126.4665,126.4846,126.3404,126.4395,5715.0
2020-08-18 14:35:00,140.33,140.35,140.24,140.27,7248.0,126.4215,126.4395,126.3404,126.3674,7248.0
2020-08-18 14:40:00,140.28,140.29,140.23,140.23,6685.0,126.3764,126.3855,126.3314,126.3314,6685.0
2020-08-18 14:45:00,140.24,140.31,140.16,140.17,11140.0,126.3404,126.4035,126.2683,126.2774,11140.0
2020-08-18 14:50:00,140.18,140.27,140.13,140.25,5921.0,126.2864,126.3674,126.2413,126.3494,5921.0
2020-08-18 14:55:00,140.26,140.32,140.23,140.25,6525.0,126.3584,126.4125,126.3314,126.3494,6525.0
2020-08-18 15:00:00,140.25,140.27,140.17,140.17,6369.0,126.3494,126.3674,126.2774,126.2774,6369.0
2020-08-18 15:05:00,140.19,140.19,140.06,140.06,4494.0,126.2954,126.2954,126.1783,126.1783,4494.0
2020-08-18 15:10:00,140.08,140.18,140.04,140.18,9641.0,126.1963,126.2864,126.1602,126.2864,9641.0
2020-08-18 15:15:00,140.2,140.2,140.0,140.05,6859.0,126.3044,126.3044,126.1242,126.1692,6859.0
2020-08-18 15:20:00,140.05,140.19,140.04,140.09,8347.0,126.1692,126.2954,126.1602,126.2053,8347.0
2020-08-18 15:25:00,140.08,140.15,140.05,140.15,7738.0,126.1963,126.2593,126.1692,126.2593,7738.0
2020-08-18 15:30:00,140.12,140.15,139.99,140.02,8716.0,126.2323,126.2593,126.1152,126.1422,8716.0
2020-08-18 15:35:00,140.02,140.06,139.93,140.01,9539.0,126.1422,126.1783,126.0611,126.1332,9539.0
2020-08-18 15:40:00,140.01,140.07,139.99,139.99,12999.0,126.1332,126.1873,126.1152,126.1152,12999.0
2020-08-18 15:45:00,139.98,140.0,139.92,139.94,12699.0,126.1062,126.1242,126.0521,126.0701,12699.0
2020-08-18 15:50:00,139.94,139.94,139.75,139.79,55814.0,126.0701,126.0701,125.899,125.935,55814.0
2020-08-18 15:55:00,139.79,140.01,139.72,139.98,137636.0,125.935,126.1332,125.872,126.1062,137636.0
2020-08-19 09:30:00,139.81,140.34,139.7,140.13,43516.0,125.953,126.4305,125.8539,126.2413,43516.0
2020-08-19 09:35:00,140.14,140.25,139.66,140.13,13946.0,126.2503,126.3494,125.8179,126.2413,13946.0
2020-08-19 09:40:00,140.07,140.36,140.03,140.36,15673.0,126.1873,126.4485,126.1512,126.4485,15673.0
2020-08-19 09:45:00,140.33,140.51,140.09,140.16,13842.0,126.4215,126.5837,126.2053,126.2683,13842.0
2020-08-19 09:50:00,140.21,140.47,140.21,140.44,6803.0,126.3134,126.5476,126.3134,126.5206,6803.0
2020-08-19 09:55:00,140.42,140.43,140.16,140.19,8014.0,126.5026,126.5116,126.2683,126.2954,8014.0
2020-08-19 10:00:00,140.1,140.44,140.1,140.27,10662.0,126.2143,126.5206,126.2143,126.3674,10662.0
2020-08-19 10:05:00,140.22,140.25,139.92,139.92,13318.0,126.3224,126.3494,126.0521,126.0521,13318.0
2020-08-19 10:10:00,139.97,140.08,139.87,139.87,5537.0,126.0972,126.1963,126.0071,126.0071,5537.0
2020-08-19 10:15:00,139.89,139.95,139.7,139.75,7134.0,126.0251,126.0792,125.8539,125.899,7134.0
2020-08-19 10:20:00,139.76,140.03,139.76,140.02,7022.0,125.908,126.1512,125.908,126.1422,7022.0
2020-08-19 10:25:00,140.07,140.08,139.88,139.89,4051.0,126.1873,126.1963,126.0161,126.0251,4051.0
2020-08-19 10:30:00,139.92,139.92,139.82,139.92,6073.0,126.0521,126.0521,125.962,126.0521,6073.0
2020-08-19 10:35:00,139.89,139.92,139.77,139.8,4755.0,126.0251,126.0521,125.917,125.944,4755.0
2020-08-19 10:40:00,139.79,140.03,139.76,140.03,7073.0,125.935,126.1512,125.908,126.1512,7073.0
2020-08-19 10:45:00,140.02,140.03,139.75,139.81,6656.0,126.1422,126.1512,125.899,125.953,6656.0
2020-08-19 10:50:00,139.79,139.83,139.69,139.83,5859.0,125.935,125.971,125.8449,125.971,5859.0
2020-08-19 10:55:00,139.83,139.83,139.65,139.66,6121.0,125.971,125.971,125.8089,125.8179,6121.0
2020-08-19 11:00:00,139.7,139.71,139.3,139.3,7720.0,125.8539,125.8629,125.4936,125.4936,7720.0
2020-08-19 11:05:00,139.34,139.39,139.3,139.39,4455.0,125.5296,125.5747,125.4936,125.5747,4455.0
2020-08-19 11:10:00,139.44,139.65,139.44,139.54,7436.0,125.6197,125.8089,125.6197,125.7098,7436.0
2020-08-19 11:15:00,139.57,139.59,139.44,139.51,6736.0,125.7368,125.7548,125.6197,125.6828,6736.0
2020-08-19 11:20:00,139.55,139.67,139.54,139.67,4383.0,125.7188,125.8269,125.7098,125.8269,4383.0
2020-08-19 11:25:00,139.73,139.85,139.66,139.66,6357.0,125.881,125.9891,125.8179,125.8179,6357.0
2020-08-19 11:30:00,139.72,139.79,139.56,139.78,4764.0,125.872,125.935,125.7278,125.926,4764.0
2020-08-19 11:35:00,139.83,139.83,139.69,139.76,4314.0,125.971,125.971,125.8449,125.908,4314.0
2020-08-19 11:40:00,139.74,139.81,139.72,139.74,3498.0,125.89,125.953,125.872,125.89,3498.0
2020-08-19 11:45:00,139.77,139.78,139.72,139.77,3200.0,125.917,125.926,125.872,125.917,3200.0
2020-08-19 11:50:00,139.75,139.81,139.7,139.74,6235.0,125.899,125.953,125.8539,125.89,6235.0
2020-08-19 11:55:00,139.72,139.72,139.63,139.68,7883.0,125.872,125.872,125.7909,125.8359,7883.0
2020-08-19 12:00:00,139.7,139.72,139.62,139.66,4324.0,125.8539,125.872,125.7819,125.8179,4324.0
2020-08-19 12:05:00,139.67,139.74,139.64,139.72,9696.0,125.8269,125.89,125.7999,125.872,9696.0
2020-08-19 12:10:00,139.75,139.87,139.75,139.78,5874.0,125.899,126.0071,125.899,125.926,5874.0
2020-08-19 12:15:00,139.8,139.87,139.8,139.86,3579.0,125.944,126.0071,125.944,125.9981,3579.0
2020-08-19 12:20:00,139.84,139.84,139.68,139.7,3450.0,125.9801,125.9801,125.8359,125.8539,3450.0
2020-08-19 12:25:00,139.73,139.76,139.66,139.66,3887.0,125.881,125.908,125.8179,125.8179,3887.0
2020-08-19 12:30:00,139.7,139.72,139.64,139.72,3925.0,125.8539,125.872,125.7999,125.872,3925.0
2020-08-19 12:35:00,139.7,139.77,139.66,139.72,4709.0,125.8539,125.917,125.8179,125.872,4709.0
2020-08-19 12:40:00,139.72,139.76,139.64,139.65,3688.0,125.872,125.908,125.7999,125.8089,3688.0
2020-08-19 12:45:00,139.62,139.64,139.57,139.63,2583.0,125.7819,125.7999,125.7368,125.7909,2583.0
2020-08-19 12:50:00,139.6,139.6,139.55,139.58,2127.0,125.7638,125.7638,125.7188,125.7458,2127.0
2020-08-19 12:55:00,139.56,139.58,139.55,139.56,8056.0,125.7278,125.7458,125.7188,125.7278,8056.0
2020-08-19 13:00:00,139.56,139.56,139.53,139.56,15627.0,125.7278,125.7278,125.7008,125.7278,15627.0
2020-08-19 13:05:00,139.56,139.84,139.54,139.84,20032.0,125.7278,125.9801,125.7098,125.9801,20032.0
2020-08-19 13:10:00,139.86,139.96,139.73,139.81,16651.0,125.9981,126.0882,125.881,125.953,16651.0
2020-08-19 13:15:00,139.79,139.89,139.78,139.83,4730.0,125.935,126.0251,125.926,125.971,4730.0
2020-08-19 13:20:00,139.79,139.79,139.72,139.74,2061.0,125.935,125.935,125.872,125.89,2061.0
2020-08-19 13:25:00,139.74,139.81,139.68,139.77,4659.0,125.89,125.953,125.8359,125.917,4659.0
2020-08-19 13:30:00,139.79,139.9,139.77,139.9,16767.0,125.935,126.0341,125.917,126.0341,16767.0
2020-08-19 13:35:00,139.91,139.94,139.78,139.8,4785.0,126.0431,126.0701,125.926,125.944,4785.0
2020-08-19 13:40:00,139.84,139.95,139.81,139.93,4476.0,125.9801,126.0792,125.953,126.0611,4476.0
2020-08-19 13:45:00,139.96,139.99,139.88,139.99,3837.0,126.0882,126.1152,126.0161,126.1152,3837.0
2020-08-19 13:50:00,140.0,140.12,139.96,140.03,31646.0,126.1242,126.2323,126.0882,126.1512,31646.0
2020-08-19 13:55:00,140.05,140.05,139.95,139.95,9637.0,126.1692,126.1692,126.0792,126.0792,9637.0
2020-08-19 14:00:00,140.0,140.06,139.94,139.94,4867.0,126.1242,126.1783,126.0701,126.0701,4867.0
2020-08-19 14:05:00,139.89,139.9,139.74,139.8,22048.0,126.0251,126.0341,125.89,125.944,22048.0
2020-08-19 14:10:00,139.78,139.78,139.48,139.53,21676.0,125.926,125.926,125.6557,125.7008,21676.0
2020-08-19 14:15:00,139.53,139.61,139.3,139.31,12361.0,125.7008,125.7729,125.4936,125.5026,12361.0
2020-08-19 14:20:00,139.32,139.34,139.06,139.06,15045.0,125.5116,125.5296,125.2774,125.2774,15045.0
2020-08-19 14:25:00,139.16,139.29,138.93,139.11,11821.0,125.3675,125.4846,125.1603,125.3224,11821.0
2020-08-19 14:30:00,139.15,139.25,139.01,139.22,9552.0,125.3584,125.4485,125.2323,125.4215,9552.0
2020-08-19 14:35:00,139.19,139.22,138.98,139.08,5090.0,125.3945,125.4215,125.2053,125.2954,5090.0
2020-08-19 14:40:00,139.08,139.15,138.97,139.03,9820.0,125.2954,125.3584,125.1963,125.2503,9820.0
2020-08-19 14:45:00,139.13,139.29,139.11,139.22,5467.0,125.3404,125.4846,125.3224,125.4215,5467.0
2020-08-19 14:50:00,139.26,139.31,139.21,139.27,6820.0,125.4575,125.5026,125.4125,125.4666,6820.0
2020-08-19 14:55:00,139.34,139.45,139.25,139.34,4487.0,125.5296,125.6287,125.4485,125.5296,4487.0
2020-08-19 15:00:00,139.35,139.38,139.18,139.28,8353.0,125.5386,125.5657,125.3855,125.4756,8353.0
2020-08-19 15:05:00,139.26,139.48,139.26,139.45,9792.0,125.4575,125.6557,125.4575,125.6287,9792.0
2020-08-19 15:10:00,139.48,139.48,139.29,139.37,10217.0,125.6557,125.6557,125.4846,125.5566,10217.0
2020-08-19 15:15:00,139.35,139.39,139.21,139.21,11172.0,125.5386,125.5747,125.4125,125.4125,11172.0
2020-08-19 15:20:00,139.24,139.24,138.98,138.98,26370.0,125.4395,125.4395,125.2053,125.2053,26370.0
2020-08-19 15:25:00,138.99,139.06,138.89,138.96,8841.0,125.2143,125.2774,125.1242,125.1873,8841.0
2020-08-19 15:30:00,138.95,138.95,138.83,138.88,14960.0,125.1783,125.1783,125.0702,125.1152,14960.0
2020-08-19 15:35:00,138.92,138.96,138.79,138.83,10656.0,125.1512,125.1873,125.0341,125.0702,10656.0
2020-08-19 15:40:00,138.8,139.01,138.72,138.93,10024.0,125.0431,125.2323,124.9711,125.1603,10024.0
2020-08-19 15:45:00,138.89,138.89,138.43,138.5,11750.0,125.1242,125.1242,124.7098,124.7729,11750.0
2020-08-19 15:50:00,138.46,138.91,138.22,138.73,48872.0,124.7368,125.1422,124.5206,124.9801,48872.0
2020-08-19 15:55:00,138.78,138.9,138.64,138.88,67304.0,125.0251,125.1332,124.899,125.1152,67304.0
2020-08-20 09:30:00,137.59,138.44,137.36,137.67,41370.0,123.9531,124.7188,123.7459,124.0251,41370.0
2020-08-20 09:35:00,137.67,138.22,137.67,138.04,8526.0,124.0251,124.5206,124.0251,124.3585,8526.0
2020-08-20 09:40:00,138.0,138.16,137.86,138.0,8376.0,124.3224,124.4666,124.1963,124.3224,8376.0
2020-08-20 09:45:00,137.98,138.07,137.85,137.96,8247.0,124.3044,124.3855,124.1873,124.2864,8247.0
2020-08-20 09:50:00,137.99,138.08,137.86,137.9,8311.0,124.3134,124.3945,124.1963,124.2323,8311.0
2020-08-20 09:55:00,137.86,138.05,137.77,137.93,7738.0,124.1963,124.3675,124.1152,124.2594,7738.0
2020-08-20 10:00:00,137.87,137.99,137.78,137.92,8681.0,124.2053,124.3134,124.1242,124.2504,8681.0
2020-08-20 10:05:00,138.03,138.2,137.92,138.16,6303.0,124.3495,124.5026,124.2504,124.4666,6303.0
2020-08-20 10:10:00,138.18,138.37,138.18,138.31,6600.0,124.4846,124.6558,124.4846,124.6017,6600.0
2020-08-20 10:15:00,138.37,138.82,138.37,138.82,5429.0,124.6558,125.0612,124.6558,125.0612,5429.0
2020-08-20 10:20:00,138.83,138.87,138.63,138.67,6488.0,125.0702,125.1062,124.89,124.926,6488.0
2020-08-20 10:25:00,138.63,138.89,138.62,138.81,4351.0,124.89,125.1242,124.881,125.0521,4351.0
2020-08-20 10:30:00,138.86,138.93,138.73,138.9,5666.0,125.0972,125.1603,124.9801,125.1332,5666.0
2020-08-20 10:35:00,138.91,139.01,138.86,138.89,5052.0,125.1422,125.2323,125.0972,125.1242,5052.0
2020-08-20 10:40:00,138.89,138.9,138.62,138.69,6815.0,125.1242,125.1332,124.881,124.944,6815.0
2020-08-20 10:45:00,138.68,138.96,138.62,138.96,5513.0,124.935,125.1873,124.881,125.1873,5513.0
2020-08-20 10:50:00,138.97,139.08,138.89,138.9,5900.0,125.1963,125.2954,125.1242,125.1332,5900.0
2020-08-20 10:55:00,138.88,138.93,138.73,138.74,11028.0,125.1152,125.1603,124.9801,124.9891,11028.0
2020-08-20 11:00:00,138.73,138.87,138.73,138.79,7609.0,124.9801,125.1062,124.9801,125.0341,7609.0
2020-08-20 11:05:00,138.8,138.89,138.77,138.8,4385.0,125.0431,125.1242,125.0161,125.0431,4385.0
2020-08-20 11:10:00,138.78,138.9,138.75,138.75,6758.0,125.0251,125.1332,124.9981,124.9981,6758.0
2020-08-20 11:15:00,138.73,138.87,138.73,138.82,3758.0,124.9801,125.1062,124.9801,125.0612,3758.0
2020-08-20 11:20:00,138.82,138.9,138.81,138.88,47241.0,125.0612,125.1332,125.0521,125.1152,47241.0
2020-08-20 11:25:00,138.92,138.93,138.82,138.85,4302.0,125.1512,125.1603,125.0612,125.0882,4302.0
2020-08-20 11:30:00,138.83,138.92,138.76,138.91,5679.0,125.0702,125.1512,125.0071,125.1422,5679.0
2020-08-20 11:35:00,138.91,139.08,138.89,139.06,4763.0,125.1422,125.2954,125.1242,125.2774,4763.0
2020-08-20 11:40:00,139.03,139.07,138.99,139.03,4417.0,125.2503,125.2864,125.2143,125.2503,4417.0
2020-08-20 11:45:00,139.07,139.11,139.04,139.06,4401.0,125.2864,125.3224,125.2593,125.2774,4401.0
2020-08-20 11:50:00,139.07,139.14,138.97,139.08,6203.0,125.2864,125.3494,125.1963,125.2954,6203.0
2020-08-20 11:55:00,139.1,139.15,139.04,139.05,3620.0,125.3134,125.3584,125.2593,125.2684,3620.0
2020-08-20 12:00:00,139.05,139.05,138.84,138.85,4657.0,125.2684,125.2684,125.0792,125.0882,4657.0
2020-08-20 12:05:00,138.8,138.89,138.78,138.81,12243.0,125.0431,125.1242,125.0251,125.0521,12243.0
2020-08-20 12:10:00,138.78,138.87,138.74,138.76,5252.0,125.0251,125.1062,124.9891,125.0071,5252.0
2020-08-20 12:15:00,138.69,138.85,138.69,138.69,7800.0,124.944,125.0882,124.944,124.944,7800.0
2020-08-20 12:20:00,138.69,138.72,138.64,138.67,5174.0,124.944,124.9711,124.899,124.926,5174.0
2020-08-20 12:25:00,138.72,138.87,138.72,138.87,3531.0,124.9711,125.1062,124.9711,125.1062,3531.0
2020-08-20 12:30:00,138.84,138.95,138.8,138.84,3549.0,125.0792,125.1783,125.0431,125.0792,3549.0
2020-08-20 12:35:00,138.8,138.81,138.77,138.8,2948.0,125.0431,125.0521,125.0161,125.0431,2948.0
2020-08-20 12:40:00,138.81,138.81,138.7,138.73,4278.0,125.0521,125.0521,124.953,124.9801,4278.0
2020-08-20 12:45:00,138.76,138.76,138.63,138.65,4187.0,125.0071,125.0071,124.89,124.908,4187.0
2020-08-20 12:50:00,138.67,138.73,138.61,138.7,2750.0,124.926,124.9801,124.872,124.953,2750.0
2020-08-20 12:55:00,138.72,138.74,138.58,138.61,4817.0,124.9711,124.9891,124.8449,124.872,4817.0
2020-08-20 13:00:00,138.63,138.63,138.49,138.61,17280.0,124.89,124.89,124.7639,124.872,17280.0
2020-08-20 13:05:00,138.6,138.6,138.48,138.57,4200.0,124.863,124.863,124.7549,124.8359,4200.0
2020-08-20 13:10:00,138.55,138.57,138.44,138.55,3959.0,124.8179,124.8359,124.7188,124.8179,3959.0
2020-08-20 13:15:00,138.56,138.61,138.54,138.58,3851.0,124.8269,124.872,124.8089,124.8449,3851.0
2020-08-20 13:20:00,138.58,138.65,138.54,138.61,3512.0,124.8449,124.908,124.8089,124.872,3512.0
2020-08-20 13:25:00,138.63,138.67,138.59,138.67,2950.0,124.89,124.926,124.8539,124.926,2950.0
2020-08-20 13:30:00,138.69,138.82,138.69,138.82,3084.0,124.944,125.0612,124.944,125.0612,3084.0
2020-08-20 13:35:00,138.81,138.91,138.77,138.91,3987.0,125.0521,125.1422,125.0161,125.1422,3987.0
2020-08-20 13:40:00,138.9,138.91,138.8,138.91,3632.0,125.1332,125.1422,125.0431,125.1422,3632.0
2020-08-20 13:45:00,138.91,138.91,138.79,138.85,10699.0,125.1422,125.1422,125.0341,125.0882,10699.0
2020-08-20 13:50:00,138.82,138.89,138.81,138.83,4184.0,125.0612,125.1242,125.0521,125.0702,4184.0
2020-08-20 13:55:00,138.84,138.85,138.79,138.8,5557.0,125.0792,125.0882,125.0341,125.0431,5557.0
2020-08-20 14:00:00,138.8,138.94,138.8,138.91,9543.0,125.0431,125.1693,125.0431,125.1422,9543.0
2020-08-20 14:05:00,138.9,139.02,138.9,139.0,7023.0,125.1332,125.2413,125.1332,125.2233,7023.0
2020-08-20 14:10:00,139.0,139.0,138.9,138.93,5152.0,125.2233,125.2233,125.1332,125.1603,5152.0
2020-08-20 14:15:00,138.94,138.95,138.88,138.94,5531.0,125.1693,125.1783,125.1152,125.1693,5531.0
2020-08-20 14:20:00,138.92,139.26,138.92,139.22,13694.0,125.1512,125.4575,125.1512,125.4215,13694.0
2020-08-20 14:25:00,139.23,139.29,139.21,139.27,4365.0,125.4305,125.4846,125.4125,125.4666,4365.0
2020-08-20 14:30:00,139.28,139.41,139.28,139.36,6518.0,125.4756,125.5927,125.4756,125.5476,6518.0
2020-08-20 14:35:00,139.36,139.36,139.24,139.29,3249.0,125.5476,125.5476,125.4395,125.4846,3249.0
2020-08-20 14:40:00,139.29,139.32,139.22,139.24,2492.0,125.4846,125.5116,125.4215,125.4395,2492.0
2020-08-20 14:45:00,139.19,139.29,139.15,139.24,4034.0,125.3945,125.4846,125.3584,125.4395,4034.0
2020-08-20 14:50:00,139.26,139.29,139.23,139.28,3989.0,125.4575,125.4846,125.4305,125.4756,3989.0
2020-08-20 14:55:00,139.29,139.33,139.27,139.3,4307.0,125.4846,125.5206,125.4666,125.4936,4307.0
2020-08-20 15:00:00,139.27,139.48,139.24,139.41,5687.0,125.4666,125.6557,125.4395,125.5927,5687.0
2020-08-20 15:05:00,139.44,139.45,139.28,139.28,7070.0,125.6197,125.6287,125.4756,125.4756,7070.0
2020-08-20 15:10:00,139.31,139.33,139.24,139.25,7043.0,125.5026,125.5206,125.4395,125.4485,7043.0
2020-08-20 15:15:00,139.23,139.23,139.1,139.1,5859.0,125.4305,125.4305,125.3134,125.3134,5859.0
2020-08-20 15:20:00,139.06,139.06,138.91,138.99,8942.0,125.2774,125.2774,125.1422,125.2143,8942.0
2020-08-20 15:25:00,138.99,139.01,138.94,139.0,13877.0,125.2143,125.2323,125.1693,125.2233,13877.0
2020-08-20 15:30:00,139.0,139.0,138.92,138.96,10029.0,125.2233,125.2233,125.1512,125.1873,10029.0
2020-08-20 15:35:00,138.94,138.99,138.88,138.99,10521.0,125.1693,125.2143,125.1152,125.2143,10521.0
2020-08-20 15:40:00,138.98,139.17,138.96,139.13,21667.0,125.2053,125.3765,125.1873,125.3404,21667.0
2020-08-20 15:45:00,139.13,139.22,139.06,139.06,28470.0,125.3404,125.4215,125.2774,125.2774,28470.0
2020-08-20 15:50:00,139.01,139.09,138.85,138.99,33246.0,125.2323,125.3044,125.0882,125.2143,33246.0
2020-08-20 15:55:00,138.97,139.22,138.96,139.15,71802.0,125.1963,125.4215,125.1873,125.3584,71802.0
2020-08-21 09:30:00,138.93,139.05,138.37,138.6,112908.0,125.1603,125.2684,124.6558,124.863,112908.0
2020-08-21 09:35:00,138.57,138.59,137.85,138.12,17261.0,124.8359,124.8539,124.1873,124.4305,17261.0
2020-08-21 09:40:00,138.18,138.44,137.92,138.19,17155.0,124.4846,124.7188,124.2504,124.4936,17155.0
2020-08-21 09:45:00,138.19,138.54,138.19,138.43,16391.0,124.4936,124.8089,124.4936,124.7098,16391.0
2020-08-21 09:50:00,138.4,138.44,138.09,138.44,11932.0,124.6828,124.7188,124.4035,124.7188,11932.0
2020-08-21 09:55:00,138.47,138.56,138.39,138.44,10867.0,124.7458,124.8269,124.6738,124.7188,10867.0
2020-08-21 10:00:00,138.45,138.52,138.31,138.36,16081.0,124.7278,124.7909,124.6017,124.6467,16081.0
2020-08-21 10:05:00,138.31,138.71,138.22,138.63,13408.0,124.6017,124.9621,124.5206,124.89,13408.0
2020-08-21 10:10:00,138.6,138.6,138.29,138.29,6960.0,124.863,124.863,124.5837,124.5837,6960.0
2020-08-21 10:15:00,138.25,138.42,138.11,138.22,5003.0,124.5476,124.7008,124.4215,124.5206,5003.0
2020-08-21 10:20:00,138.14,138.16,137.88,137.97,7115.0,124.4486,124.4666,124.2143,124.2954,7115.0
2020-08-21 10:25:00,137.95,138.05,137.9,137.97,5002.0,124.2774,124.3675,124.2323,124.2954,5002.0
2020-08-21 10:30:00,137.98,138.13,137.9,137.97,3535.0,124.3044,124.4395,124.2323,124.2954,3535.0
2020-08-21 10:35:00,137.89,138.2,137.89,138.14,5020.0,124.2233,124.5026,124.2233,124.4486,5020.0
2020-08-21 10:40:00,138.12,138.14,137.93,137.99,4219.0,124.4305,124.4486,124.2594,124.3134,4219.0
2020-08-21 10:45:00,138.0,138.04,137.76,137.91,7596.0,124.3224,124.3585,124.1062,124.2413,7596.0
2020-08-21 10:50:00,137.85,137.94,137.83,137.93,5946.0,124.1873,124.2684,124.1693,124.2594,5946.0
2020-08-21 10:55:00,137.92,137.93,137.68,137.71,6346.0,124.2504,124.2594,124.0341,124.0612,6346.0
2020-08-21 11:00:00,137.76,137.76,137.32,137.32,14466.0,124.1062,124.1062,123.7098,123.7098,14466.0
2020-08-21 11:05:00,137.34,137.41,137.18,137.23,17635.0,123.7278,123.7909,123.5837,123.6287,17635.0
2020-08-21 11:10:00,137.23,137.33,137.1,137.3,15616.0,123.6287,123.7188,123.5116,123.6918,15616.0
2020-08-21 11:15:00,137.24,137.41,137.22,137.28,8528.0,123.6378,123.7909,123.6197,123.6738,8528.0
2020-08-21 11:20:00,137.3,137.5,137.3,137.44,6296.0,123.6918,123.872,123.6918,123.8179,6296.0
2020-08-21 11:25:00,137.46,137.55,137.45,137.51,4710.0,123.8359,123.917,123.8269,123.881,4710.0
2020-08-21 11:30:00,137.55,137.59,137.47,137.49,5328.0,123.917,123.9531,123.845,123.863,5328.0
2020-08-21 11:35:00,137.5,137.54,137.35,137.46,5000.0,123.872,123.908,123.7368,123.8359,5000.0
2020-08-21 11:40:00,137.51,137.65,137.48,137.48,5195.0,123.881,124.0071,123.854,123.854,5195.0
2020-08-21 11:45:00,137.46,137.68,137.44,137.63,5264.0,123.8359,124.0341,123.8179,123.9891,5264.0
2020-08-21 11:50:00,137.64,137.73,137.63,137.72,3319.0,123.9981,124.0792,123.9891,124.0702,3319.0
2020-08-21 11:55:00,137.75,137.87,137.72,137.79,5354.0,124.0972,124.2053,124.0702,124.1332,5354.0
2020-08-21 12:00:00,137.73,137.93,137.72,137.9,7028.0,124.0792,124.2594,124.0702,124.2323,7028.0
2020-08-21 12:05:00,137.93,138.15,137.93,138.14,5253.0,124.2594,124.4576,124.2594,124.4486,5253.0
2020-08-21 12:10:00,138.14,138.14,138.0,138.08,9996.0,124.4486,124.4486,124.3224,124.3945,9996.0
2020-08-21 12:15:00,138.1,138.12,138.03,138.04,5295.0,124.4125,124.4305,124.3495,124.3585,5295.0
2020-08-21 12:20:00,138.01,138.06,137.97,138.05,11110.0,124.3314,124.3765,124.2954,124.3675,11110.0
2020-08-21 12:25:00,138.05,138.05,137.89,137.91,9737.0,124.3675,124.3675,124.2233,124.2413,9737.0
2020-08-21 12:30:00,137.94,137.99,137.92,137.95,3480.0,124.2684,124.3134,124.2504,124.2774,3480.0
2020-08-21 12:35:00,137.93,137.93,137.77,137.82,3112.0,124.2594,124.2594,124.1152,124.1603,3112.0
2020-08-21 12:40:00,137.78,137.89,137.74,137.89,9768.0,124.1242,124.2233,124.0882,124.2233,9768.0
2020-08-21 12:45:00,137.87,137.94,137.82,137.86,4223.0,124.2053,124.2684,124.1603,124.1963,4223.0
2020-08-21 12:50:00,137.82,137.83,137.64,137.68,4748.0,124.1603,124.1693,123.9981,124.0341,4748.0
2020-08-21 12:55:00,137.68,137.79,137.65,137.66,3021.0,124.0341,124.1332,124.0071,124.0161,3021.0
2020-08-21 13:00:00,137.7,137.72,137.55,137.6,6751.0,124.0522,124.0702,123.917,123.9621,6751.0
2020-08-21 13:05:00,137.62,137.7,137.6,137.66,3654.0,123.9801,124.0522,123.9621,124.0161,3654.0
2020-08-21 13:10:00,137.66,137.71,137.61,137.68,4675.0,124.0161,124.0612,123.9711,124.0341,4675.0
2020-08-21 13:15:00,137.7,137.7,137.59,137.59,3567.0,124.0522,124.0522,123.9531,123.9531,3567.0
2020-08-21 13:20:00,137.59,137.61,137.49,137.59,8222.0,123.9531,123.9711,123.863,123.9531,8222.0
2020-08-21 13:25:00,137.57,137.7,137.54,137.68,6900.0,123.935,124.0522,123.908,124.0341,6900.0
2020-08-21 13:30:00,137.68,137.82,137.68,137.82,3310.0,124.0341,124.1603,124.0341,124.1603,3310.0
2020-08-21 13:35:00,137.82,137.91,137.78,137.91,5308.0,124.1603,124.2413,124.1242,124.2413,5308.0
2020-08-21 13:40:00,137.9,137.97,137.89,137.96,5464.0,124.2323,124.2954,124.2233,124.2864,5464.0
2020-08-21 13:45:00,137.96,138.07,137.94,138.06,8476.0,124.2864,124.3855,124.2684,124.3765,8476.0
2020-08-21 13:50:00,138.05,138.1,138.03,138.04,6669.0,124.3675,124.4125,124.3495,124.3585,6669.0
2020-08-21 13:55:00,138.04,138.16,138.02,138.16,5152.0,124.3585,124.4666,124.3404,124.4666,5152.0
2020-08-21 14:00:00,138.18,138.2,138.11,138.18,6598.0,124.4846,124.5026,124.4215,124.4846,6598.0
2020-08-21 14:05:00,138.17,138.29,138.16,138.29,5493.0,124.4756,124.5837,124.4666,124.5837,5493.0
2020-08-21 14:10:00,138.3,138.32,138.19,138.27,5327.0,124.5927,124.6107,124.4936,124.5657,5327.0
2020-08-21 14:15:00,138.27,138.29,138.2,138.24,6187.0,124.5657,124.5837,124.5026,124.5386,6187.0
2020-08-21 14:20:00,138.27,138.34,138.2,138.2,5548.0,124.5657,124.6287,124.5026,124.5026,5548.0
2020-08-21 14:25:00,138.2,138.26,138.16,138.22,6849.0,124.5026,124.5567,124.4666,124.5206,6849.0
2020-08-21 14:30:00,138.2,138.33,138.19,138.33,4505.0,124.5026,124.6197,124.4936,124.6197,4505.0
2020-08-21 14:35:00,138.34,138.37,138.25,138.27,6476.0,124.6287,124.6558,124.5476,124.5657,6476.0
2020-08-21 14:40:00,138.29,138.31,138.19,138.2,5398.0,124.5837,124.6017,124.4936,124.5026,5398.0
2020-08-21 14:45:00,138.16,138.25,138.1,138.16,8139.0,124.4666,124.5476,124.4125,124.4666,8139.0
2020-08-21 14:50:00,138.16,138.29,138.15,138.27,5272.0,124.4666,124.5837,124.4576,124.5657,5272.0
2020-08-21 14:55:00,138.29,138.31,138.17,138.22,6514.0,124.5837,124.6017,124.4756,124.5206,6514.0
2020-08-21 15:00:00,138.19,138.33,138.18,138.23,7460.0,124.4936,124.6197,124.4846,124.5296,7460.0
2020-08-21 15:05:00,138.27,138.35,138.25,138.35,6861.0,124.5657,124.6377,124.5476,124.6377,6861.0
2020-08-21 15:10:00,138.34,138.35,138.21,138.27,7598.0,124.6287,124.6377,124.5116,124.5657,7598.0
2020-08-21 15:15:00,138.27,138.35,138.23,138.28,6999.0,124.5657,124.6377,124.5296,124.5747,6999.0
2020-08-21 15:20:00,138.31,138.35,138.21,138.27,6192.0,124.6017,124.6377,124.5116,124.5657,6192.0
2020-08-21 15:25:00,138.27,138.33,138.24,138.32,7263.0,124.5657,124.6197,124.5386,124.6107,7263.0
2020-08-21 15:30:00,138.29,138.36,138.21,138.36,8540.0,124.5837,124.6467,124.5116,124.6467,8540.0
2020-08-21 15:35:00,138.36,138.49,138.32,138.33,11562.0,124.6467,124.7639,124.6107,124.6197,11562.0
2020-08-21 15:40:00,138.31,138.39,138.26,138.3,11801.0,124.6017,124.6738,124.5567,124.5927,11801.0
2020-08-21 15:45:00,138.29,138.31,138.1,138.12,16307.0,124.5837,124.6017,124.4125,124.4305,16307.0
2020-08-21 15:50:00,138.12,138.24,137.99,138.0,60128.0,124.4305,124.5386,124.3134,124.3224,60128.0
2020-08-21 15:55:00,138.03,138.28,138.01,138.03,114759.0,124.3495,124.5747,124.3314,124.3495,114759.0
2020-08-24 09:30:00,138.63,138.82,138.44,138.49,31077.0,124.89,125.0612,124.7188,124.7639,31077.0
2020-08-24 09:35:00,138.46,138.46,137.85,137.85,14497.0,124.7368,124.7368,124.1873,124.1873,14497.0
2020-08-24 09:40:00,137.87,138.21,137.63,138.09,13038.0,124.2053,124.5116,123.9891,124.4035,13038.0
2020-08-24 09:45:00,138.13,138.39,138.09,138.38,9343.0,124.4395,124.6738,124.4035,124.6648,9343.0
2020-08-24 09:50:00,138.34,139.25,138.28,139.25,13154.0,124.6287,125.4485,124.5747,125.4485,13154.0
2020-08-24 09:55:00,139.28,139.28,138.93,139.03,7338.0,125.4756,125.4756,125.1603,125.2503,7338.0
2020-08-24 10:00:00,139.05,139.36,138.9,139.36,8041.0,125.2684,125.5476,125.1332,125.5476,8041.0
2020-08-24 10:05:00,139.37,139.38,139.18,139.24,13249.0,125.5566,125.5657,125.3855,125.4395,13249.0
2020-08-24 10:10:00,139.26,139.32,139.05,139.29,14541.0,125.4575,125.5116,125.2684,125.4846,14541.0
2020-08-24 10:15:00,139.33,139.64,139.29,139.61,11939.0,125.5206,125.7999,125.4846,125.7729,11939.0
2020-08-24 10:20:00,139.57,139.62,139.49,139.52,8909.0,125.7368,125.7819,125.6647,125.6918,8909.0
2020-08-24 10:25:00,139.5,139.62,139.36,139.36,5337.0,125.6738,125.7819,125.5476,125.5476,5337.0
2020-08-24 10:30:00,139.31,139.7,139.22,139.53,14777.0,125.5026,125.8539,125.4215,125.7008,14777.0
2020-08-24 10:35:00,139.5,139.74,139.46,139.71,4152.0,125.6738,125.89,125.6377,125.8629,4152.0
2020-08-24 10:40:00,139.61,139.64,139.39,139.48,6287.0,125.7729,125.7999,125.5747,125.6557,6287.0
2020-08-24 10:45:00,139.49,139.84,139.49,139.82,7320.0,125.6647,125.9801,125.6647,125.962,7320.0
2020-08-24 10:50:00,139.85,139.86,139.51,139.56,10111.0,125.9891,125.9981,125.6828,125.7278,10111.0
2020-08-24 10:55:00,139.63,139.77,139.63,139.77,7339.0,125.7909,125.917,125.7909,125.917,7339.0
2020-08-24 11:00:00,139.74,139.81,139.46,139.46,10450.0,125.89,125.953,125.6377,125.6377,10450.0
2020-08-24 11:05:00,139.41,139.55,139.36,139.43,9802.0,125.5927,125.7188,125.5476,125.6107,9802.0
2020-08-24 11:10:00,139.41,139.65,139.38,139.55,6932.0,125.5927,125.8089,125.5657,125.7188,6932.0
2020-08-24 11:15:00,139.55,139.59,139.51,139.55,5681.0,125.7188,125.7548,125.6828,125.7188,5681.0
2020-08-24 11:20:00,139.56,139.65,139.48,139.55,9841.0,125.7278,125.8089,125.6557,125.7188,9841.0
2020-08-24 11:25:00,139.53,139.57,139.49,139.51,4485.0,125.7008,125.7368,125.6647,125.6828,4485.0
2020-08-24 11:30:00,139.48,139.78,139.48,139.78,5583.0,125.6557,125.926,125.6557,125.926,5583.0
2020-08-24 11:35:00,139.8,139.83,139.64,139.67,9811.0,125.944,125.971,125.7999,125.8269,9811.0
2020-08-24 11:40:00,139.68,139.72,139.62,139.71,4213.0,125.8359,125.872,125.7819,125.8629,4213.0
2020-08-24 11:45:00,139.68,139.86,139.67,139.79,19012.0,125.8359,125.9981,125.8269,125.935,19012.0
2020-08-24 11:50:00,139.81,140.01,139.8,139.91,13199.0,125.953,126.1332,125.944,126.0431,13199.0
2020-08-24 11:55:00,139.95,139.97,139.66,139.76,8113.0,126.0792,126.0972,125.8179,125.908,8113.0
2020-08-24 12:00:00,139.77,139.9,139.77,139.78,7052.0,125.917,126.0341,125.917,125.926,7052.0
2020-08-24 12:05:00,139.78,139.78,139.65,139.72,6288.0,125.926,125.926,125.8089,125.872,6288.0
2020-08-24 12:10:00,139.72,139.84,139.71,139.75,9079.0,125.872,125.9801,125.8629,125.899,9079.0
2020-08-24 12:15:00,139.79,139.79,139.61,139.61,5082.0,125.935,125.935,125.7729,125.7729,5082.0
2020-08-24 12:20:00,139.61,139.67,139.54,139.57,7424.0,125.7729,125.8269,125.7098,125.7368,7424.0
2020-08-24 12:25:00,139.59,139.63,139.55,139.57,3387.0,125.7548,125.7909,125.7188,125.7368,3387.0
2020-08-24 12:30:00,139.55,139.63,139.43,139.43,5941.0,125.7188,125.7909,125.6107,125.6107,5941.0
2020-08-24 12:35:00,139.47,139.51,139.42,139.43,4677.0,125.6467,125.6828,125.6017,125.6107,4677.0
2020-08-24 12:40:00,139.45,139.53,139.45,139.52,2611.0,125.6287,125.7008,125.6287,125.6918,2611.0
2020-08-24 12:45:00,139.5,139.61,139.47,139.6,4875.0,125.6738,125.7729,125.6467,125.7638,4875.0
2020-08-24 12:50:00,139.6,139.7,139.56,139.64,8676.0,125.7638,125.8539,125.7278,125.7999,8676.0
2020-08-24 12:55:00,139.65,139.73,139.62,139.7,4493.0,125.8089,125.881,125.7819,125.8539,4493.0
2020-08-24 13:00:00,139.73,139.9,139.72,139.84,10891.0,125.881,126.0341,125.872,125.9801,10891.0
2020-08-24 13:05:00,139.84,139.94,139.82,139.92,10195.0,125.9801,126.0701,125.962,126.0521,10195.0
2020-08-24 13:10:00,139.92,139.96,139.89,139.92,8147.0,126.0521,126.0882,126.0251,126.0521,8147.0
2020-08-24 13:15:00,139.9,139.92,139.82,139.87,5019.0,126.0341,126.0521,125.962,126.0071,5019.0
2020-08-24 13:20:00,139.89,139.89,139.61,139.61,5222.0,126.0251,126.0251,125.7729,125.7729,5222.0
2020-08-24 13:25:00,139.63,139.77,139.63,139.74,3878.0,125.7909,125.917,125.7909,125.89,3878.0
2020-08-24 13:30:00,139.72,139.82,139.62,139.64,9908.0,125.872,125.962,125.7819,125.7999,9908.0
2020-08-24 13:35:00,139.6,139.64,139.52,139.57,3033.0,125.7638,125.7999,125.6918,125.7368,3033.0
2020-08-24 13:40:00,139.57,139.66,139.55,139.56,5723.0,125.7368,125.8179,125.7188,125.7278,5723.0
2020-08-24 13:45:00,139.56,139.59,139.44,139.49,4497.0,125.7278,125.7548,125.6197,125.6647,4497.0
2020-08-24 13:50:00,139.51,139.55,139.42,139.55,5333.0,125.6828,125.7188,125.6017,125.7188,5333.0
2020-08-24 13:55:00,139.53,139.57,139.44,139.47,4531.0,125.7008,125.7368,125.6197,125.6467,4531.0
2020-08-24 14:00:00,139.51,139.52,139.32,139.42,5578.0,125.6828,125.6918,125.5116,125.6017,5578.0
2020-08-24 14:05:00,139.42,139.57,139.41,139.56,5766.0,125.6017,125.7368,125.5927,125.7278,5766.0
2020-08-24 14:10:00,139.57,139.76,139.57,139.71,7259.0,125.7368,125.908,125.7368,125.8629,7259.0
2020-08-24 14:15:00,139.73,139.82,139.72,139.78,5388.0,125.881,125.962,125.872,125.926,5388.0
2020-08-24 14:20:00,139.75,139.8,139.71,139.75,4974.0,125.899,125.944,125.8629,125.899,4974.0
2020-08-24 14:25:00,139.75,139.81,139.71,139.76,5057.0,125.899,125.953,125.8629,125.908,5057.0
2020-08-24 14:30:00,139.76,139.77,139.54,139.65,8702.0,125.908,125.917,125.7098,125.8089,8702.0
2020-08-24 14:35:00,139.66,139.66,139.37,139.48,6653.0,125.8179,125.8179,125.5566,125.6557,6653.0
2020-08-24 14:40:00,139.47,139.52,139.39,139.49,5207.0,125.6467,125.6918,125.5747,125.6647,5207.0
2020-08-24 14:45:00,139.48,139.56,139.44,139.45,5674.0,125.6557,125.7278,125.6197,125.6287,5674.0
2020-08-24 14:50:00,139.45,139.47,139.36,139.36,5539.0,125.6287,125.6467,125.5476,125.5476,5539.0
2020-08-24 14:55:00,139.39,139.54,139.39,139.54,6843.0,125.5747,125.7098,125.5747,125.7098,6843.0
2020-08-24 15:00:00,139.51,139.53,139.41,139.42,7418.0,125.6828,125.7008,125.5927,125.6017,7418.0
2020-08-24 15:05:00,139.4,139.57,139.32,139.49,10233.0,125.5837,125.7368,125.5116,125.6647,10233.0
2020-08-24 15:10:00,139.48,139.58,139.45,139.57,6266.0,125.6557,125.7458,125.6287,125.7368,6266.0
2020-08-24 15:15:00,139.59,139.62,139.48,139.61,7490.0,125.7548,125.7819,125.6557,125.7729,7490.0
2020-08-24 15:20:00,139.6,139.79,139.6,139.79,10943.0,125.7638,125.935,125.7638,125.935,10943.0
2020-08-24 15:25:00,139.8,140.0,139.74,139.99,26001.0,125.944,126.1242,125.89,126.1152,26001.0
2020-08-24 15:30:00,139.97,140.03,139.87,139.88,13756.0,126.0972,126.1512,126.0071,126.0161,13756.0
2020-08-24 15:35:00,139.9,140.2,139.9,140.17,14533.0,126.0341,126.3044,126.0341,126.2774,14533.0
2020-08-24 15:40:00,140.17,140.22,140.11,140.17,16666.0,126.2774,126.3224,126.2233,126.2774,16666.0
2020-08-24 15:45:00,140.19,140.33,140.14,140.31,20839.0,126.2954,126.4215,126.2503,126.4035,20839.0
2020-08-24 15:50:00,140.34,140.47,140.19,140.46,47526.0,126.4305,126.5476,126.2954,126.5386,47526.0
2020-08-24 15:55:00,140.43,140.72,140.26,140.68,92084.0,126.5116,126.7728,126.3584,126.7368,92084.0
2020-08-25 09:30:00,141.08,141.67,140.91,141.67,36932.0,127.0972,127.6287,126.944,127.6287,36932.0
2020-08-25 09:35:00,141.56,141.87,141.29,141.87,24518.0,127.5296,127.8089,127.2863,127.8089,24518.0
2020-08-25 09:40:00,141.81,142.11,141.71,141.74,17675.0,127.7548,128.0251,127.6647,127.6917,17675.0
2020-08-25 09:45:00,141.69,141.93,141.62,141.92,5501.0,127.6467,127.8629,127.5836,127.8539,5501.0
2020-08-25 09:50:00,142.0,142.61,141.97,142.53,21929.0,127.926,128.4755,127.8989,128.4034,21929.0
2020-08-25 09:55:00,142.52,142.85,142.47,142.83,12209.0,128.3944,128.6917,128.3494,128.6737,12209.0
2020-08-25 10:00:00,142.82,142.82,142.41,142.52,7192.0,128.6647,128.6647,128.2953,128.3944,7192.0
2020-08-25 10:05:00,142.47,142.51,142.0,142.05,11035.0,128.3494,128.3854,127.926,127.971,11035.0
2020-08-25 10:10:00,142.1,142.19,141.86,141.86,7651.0,128.0161,128.0971,127.7999,127.7999,7651.0
2020-08-25 10:15:00,141.85,142.24,141.74,142.1,7804.0,127.7908,128.1422,127.6917,128.0161,7804.0
2020-08-25 10:20:00,142.0,142.09,141.87,141.92,4813.0,127.926,128.0071,127.8089,127.8539,4813.0
2020-08-25 10:25:00,141.87,141.87,141.63,141.77,3659.0,127.8089,127.8089,127.5926,127.7188,3659.0
2020-08-25 10:30:00,141.69,141.71,141.4,141.49,7624.0,127.6467,127.6647,127.3854,127.4665,7624.0
2020-08-25 10:35:00,141.51,141.53,141.31,141.41,10328.0,127.4845,127.5026,127.3044,127.3945,10328.0
2020-08-25 10:40:00,141.38,141.38,141.18,141.32,4500.0,127.3674,127.3674,127.1872,127.3134,4500.0
2020-08-25 10:45:00,141.28,141.52,141.16,141.32,23626.0,127.2773,127.4935,127.1692,127.3134,23626.0
2020-08-25 10:50:00,141.34,141.68,141.3,141.59,16329.0,127.3314,127.6377,127.2954,127.5566,16329.0
2020-08-25 10:55:00,141.55,141.73,141.45,141.69,5614.0,127.5206,127.6827,127.4305,127.6467,5614.0
2020-08-25 11:00:00,141.7,141.8,141.5,141.54,7219.0,127.6557,127.7458,127.4755,127.5116,7219.0
2020-08-25 11:05:00,141.45,141.57,141.35,141.53,5788.0,127.4305,127.5386,127.3404,127.5026,5788.0
2020-08-25 11:10:00,141.49,141.52,141.2,141.36,8023.0,127.4665,127.4935,127.2053,127.3494,8023.0
2020-08-25 11:15:00,141.34,141.36,141.22,141.26,11568.0,127.3314,127.3494,127.2233,127.2593,11568.0
2020-08-25 11:20:00,141.23,141.29,141.12,141.15,10022.0,127.2323,127.2863,127.1332,127.1602,10022.0
2020-08-25 11:25:00,141.12,141.17,141.05,141.15,5414.0,127.1332,127.1782,127.0701,127.1602,5414.0
2020-08-25 11:30:00,141.16,141.22,141.07,141.08,10334.0,127.1692,127.2233,127.0882,127.0972,10334.0
2020-08-25 11:35:00,141.06,141.23,140.91,140.91,12300.0,127.0791,127.2323,126.944,126.944,12300.0
2020-08-25 11:40:00,140.88,141.01,140.8,140.84,5946.0,126.917,127.0341,126.8449,126.8809,5946.0
2020-08-25 11:45:00,140.82,140.82,140.65,140.8,8697.0,126.8629,126.8629,126.7098,126.8449,8697.0
2020-08-25 11:50:00,140.81,140.95,140.76,140.76,4326.0,126.8539,126.98,126.8089,126.8089,4326.0
2020-08-25 11:55:00,140.78,140.84,140.75,140.83,4499.0,126.8269,126.8809,126.7999,126.8719,4499.0
2020-08-25 12:00:00,140.86,140.87,140.74,140.74,3245.0,126.899,126.908,126.7909,126.7909,3245.0
2020-08-25 12:05:00,140.81,140.88,140.74,140.88,8689.0,126.8539,126.917,126.7909,126.917,8689.0
2020-08-25 12:10:00,140.88,140.88,140.63,140.64,7766.0,126.917,126.917,126.6918,126.7008,7766.0
2020-08-25 12:15:00,140.69,140.92,140.68,140.92,11165.0,126.7458,126.953,126.7368,126.953,11165.0
2020-08-25 12:20:00,140.95,141.04,140.89,140.96,4419.0,126.98,127.0611,126.926,126.9891,4419.0
2020-08-25 12:25:00,140.95,140.96,140.84,140.85,6115.0,126.98,126.9891,126.8809,126.89,6115.0
2020-08-25 12:30:00,140.87,141.09,140.87,141.09,4322.0,126.908,127.1062,126.908,127.1062,4322.0
2020-08-25 12:35:00,141.06,141.1,140.99,141.05,4512.0,127.0791,127.1152,127.0161,127.0701,4512.0
2020-08-25 12:40:00,140.99,141.01,140.82,140.87,4892.0,127.0161,127.0341,126.8629,126.908,4892.0
2020-08-25 12:45:00,140.91,141.02,140.76,140.99,5717.0,126.944,127.0431,126.8089,127.0161,5717.0
2020-08-25 12:50:00,140.99,141.0,140.86,140.93,4135.0,127.0161,127.0251,126.899,126.962,4135.0
2020-08-25 12:55:00,140.96,140.99,140.88,140.94,4758.0,126.9891,127.0161,126.917,126.971,4758.0
2020-08-25 13:00:00,140.93,140.93,140.69,140.69,5848.0,126.962,126.962,126.7458,126.7458,5848.0
2020-08-25 13:05:00,140.72,140.94,140.68,140.94,4805.0,126.7728,126.971,126.7368,126.971,4805.0
2020-08-25 13:10:00,140.92,140.96,140.84,140.9,7259.0,126.953,126.9891,126.8809,126.935,7259.0
2020-08-25 13:15:00,140.93,140.93,140.73,140.83,7129.0,126.962,126.962,126.7818,126.8719,7129.0
2020-08-25 13:20:00,140.83,140.83,140.68,140.74,5910.0,126.8719,126.8719,126.7368,126.7909,5910.0
2020-08-25 13:25:00,140.79,140.82,140.71,140.78,6833.0,126.8359,126.8629,126.7638,126.8269,6833.0
2020-08-25 13:30:00,140.78,140.92,140.73,140.84,6596.0,126.8269,126.953,126.7818,126.8809,6596.0
2020-08-25 13:35:00,140.85,140.86,140.69,140.69,10747.0,126.89,126.899,126.7458,126.7458,10747.0
2020-08-25 13:40:00,140.7,140.7,140.54,140.62,19056.0,126.7548,126.7548,126.6107,126.6828,19056.0
2020-08-25 13:45:00,140.61,140.74,140.6,140.65,7226.0,126.6737,126.7909,126.6647,126.7098,7226.0
2020-08-25 13:50:00,140.65,140.7,140.5,140.59,10712.0,126.7098,126.7548,126.5746,126.6557,10712.0
2020-08-25 13:55:00,140.56,140.61,140.42,140.46,5324.0,126.6287,126.6737,126.5026,126.5386,5324.0
2020-08-25 14:00:00,140.45,140.5,140.38,140.42,10816.0,126.5296,126.5746,126.4665,126.5026,10816.0
2020-08-25 14:05:00,140.38,140.46,140.36,140.4,7604.0,126.4665,126.5386,126.4485,126.4846,7604.0
2020-08-25 14:10:00,140.41,140.53,140.34,140.36,10108.0,126.4936,126.6017,126.4305,126.4485,10108.0
2020-08-25 14:15:00,140.36,140.48,140.16,140.38,12312.0,126.4485,126.5566,126.2683,126.4665,12312.0
2020-08-25 14:20:00,140.4,140.48,140.36,140.47,6757.0,126.4846,126.5566,126.4485,126.5476,6757.0
2020-08-25 14:25:00,140.43,140.45,140.36,140.4,7988.0,126.5116,126.5296,126.4485,126.4846,7988.0
2020-08-25 14:30:00,140.42,140.49,140.34,140.48,9185.0,126.5026,126.5656,126.4305,126.5566,9185.0
2020-08-25 14:35:00,140.46,140.59,140.37,140.59,7197.0,126.5386,126.6557,126.4575,126.6557,7197.0
2020-08-25 14:40:00,140.61,140.75,140.61,140.63,9604.0,126.6737,126.7999,126.6737,126.6918,9604.0
2020-08-25 14:45:00,140.64,140.76,140.61,140.65,6195.0,126.7008,126.8089,126.6737,126.7098,6195.0
2020-08-25 14:50:00,140.64,140.72,140.58,140.67,6564.0,126.7008,126.7728,126.6467,126.7278,6564.0
2020-08-25 14:55:00,140.65,140.71,140.57,140.69,6550.0,126.7098,126.7638,126.6377,126.7458,6550.0
2020-08-25 15:00:00,140.67,140.67,140.41,140.47,10937.0,126.7278,126.7278,126.4936,126.5476,10937.0
2020-08-25 15:05:00,140.5,140.55,140.42,140.53,7506.0,126.5746,126.6197,126.5026,126.6017,7506.0
2020-08-25 15:10:00,140.52,140.53,140.4,140.44,11868.0,126.5927,126.6017,126.4846,126.5206,11868.0
2020-08-25 15:15:00,140.45,140.47,140.33,140.45,15310.0,126.5296,126.5476,126.4215,126.5296,15310.0
2020-08-25 15:20:00,140.45,140.46,140.31,140.38,163242.0,126.5296,126.5386,126.4035,126.4665,163242.0
2020-08-25 15:25:00,140.41,140.69,140.38,140.64,17821.0,126.4936,126.7458,126.4665,126.7008,17821.0
2020-08-25 15:30:00,140.64,140.8,140.6,140.63,14234.0,126.7008,126.8449,126.6647,126.6918,14234.0
2020-08-25 15:35:00,140.67,140.79,140.67,140.73,23025.0,126.7278,126.8359,126.7278,126.7818,23025.0
2020-08-25 15:40:00,140.74,140.76,140.64,140.73,28873.0,126.7909,126.8089,126.7008,126.7818,28873.0
2020-08-25 15:45:00,140.73,140.82,140.7,140.75,21701.0,126.7818,126.8629,126.7548,126.7999,21701.0
2020-08-25 15:50:00,140.74,140.91,140.68,140.9,49544.0,126.7909,126.944,126.7368,126.935,49544.0
2020-08-25 15:55:00,140.91,141.19,140.82,141.06,140755.0,126.944,127.1963,126.8629,127.0791,140755.0
2020-08-26 09:30:00,140.96,141.87,140.49,140.95,52830.0,126.9891,127.8089,126.5656,126.98,52830.0
2020-08-26 09:35:00,141.0,141.14,140.64,140.75,16416.0,127.0251,127.1512,126.7008,126.7999,16416.0
2020-08-26 09:40:00,140.75,140.75,140.39,140.5,7117.0,126.7999,126.7999,126.4755,126.5746,7117.0
2020-08-26 09:45:00,140.44,140.5,140.15,140.5,10639.0,126.5206,126.5746,126.2593,126.5746,10639.0
2020-08-26 09:50:00,140.47,140.62,140.37,140.53,15793.0,126.5476,126.6828,126.4575,126.6017,15793.0
2020-08-26 09:55:00,140.52,140.52,140.25,140.43,18806.0,126.5927,126.5927,126.3494,126.5116,18806.0
2020-08-26 10:00:00,140.39,140.41,140.21,140.33,9788.0,126.4755,126.4936,126.3134,126.4215,9788.0
2020-08-26 10:05:00,140.33,140.49,140.24,140.25,8481.0,126.4215,126.5656,126.3404,126.3494,8481.0
2020-08-26 10:10:00,140.22,140.32,139.99,140.11,4942.0,126.3224,126.4125,126.1152,126.2233,4942.0
2020-08-26 10:15:00,140.11,140.17,139.9,139.92,7546.0,126.2233,126.2774,126.0341,126.0521,7546.0
2020-08-26 10:20:00,139.89,139.89,139.66,139.86,25626.0,126.0251,126.0251,125.8179,125.9981,25626.0
2020-08-26 10:25:00,139.85,139.85,139.54,139.66,6712.0,125.9891,125.9891,125.7098,125.8179,6712.0
2020-08-26 10:30:00,139.65,139.81,139.58,139.71,4400.0,125.8089,125.953,125.7458,125.8629,4400.0
2020-08-26 10:35:00,139.72,139.87,139.66,139.8,3851.0,125.872,126.0071,125.8179,125.944,3851.0
2020-08-26 10:40:00,139.79,139.87,139.69,139.72,4557.0,125.935,126.0071,125.8449,125.872,4557.0
2020-08-26 10:45:00,139.75,139.81,139.65,139.75,6573.0,125.899,125.953,125.8089,125.899,6573.0
2020-08-26 10:50:00,139.77,139.91,139.75,139.83,5819.0,125.917,126.0431,125.899,125.971,5819.0
2020-08-26 10:55:00,139.84,139.88,139.59,139.59,7298.0,125.9801,126.0161,125.7548,125.7548,7298.0
2020-08-26 11:00:00,139.59,139.59,139.3,139.32,8074.0,125.7548,125.7548,125.4936,125.5116,8074.0
2020-08-26 11:05:00,139.34,139.42,139.31,139.33,6811.0,125.5296,125.6017,125.5026,125.5206,6811.0
2020-08-26 11:10:00,139.32,139.51,139.26,139.5,7271.0,125.5116,125.6828,125.4575,125.6738,7271.0
2020-08-26 11:15:00,139.5,139.5,139.15,139.16,13375.0,125.6738,125.6738,125.3584,125.3675,13375.0
2020-08-26 11:20:00,139.13,139.21,139.11,139.13,9624.0,125.3404,125.4125,125.3224,125.3404,9624.0
2020-08-26 11:25:00,139.09,139.3,139.06,139.17,8576.0,125.3044,125.4936,125.2774,125.3765,8576.0
2020-08-26 11:30:00,139.16,139.33,139.12,139.33,6863.0,125.3675,125.5206,125.3314,125.5206,6863.0
2020-08-26 11:35:00,139.41,139.41,139.29,139.41,4545.0,125.5927,125.5927,125.4846,125.5927,4545.0
2020-08-26 11:40:00,139.43,139.62,139.43,139.55,3418.0,125.6107,125.7819,125.6107,125.7188,3418.0
2020-08-26 11:45:00,139.55,139.66,139.51,139.62,2632.0,125.7188,125.8179,125.6828,125.7819,2632.0
2020-08-26 11:50:00,139.63,139.68,139.56,139.56,3418.0,125.7909,125.8359,125.7278,125.7278,3418.0
2020-08-26 11:55:00,139.57,139.63,139.52,139.62,3154.0,125.7368,125.7909,125.6918,125.7819,3154.0
2020-08-26 12:00:00,139.63,139.8,139.59,139.65,7893.0,125.7909,125.944,125.7548,125.8089,7893.0
2020-08-26 12:05:00,139.63,139.9,139.62,139.84,7914.0,125.7909,126.0341,125.7819,125.9801,7914.0
2020-08-26 12:10:00,139.85,140.0,139.85,139.87,6012.0,125.9891,126.1242,125.9891,126.0071,6012.0
2020-08-26 12:15:00,139.87,139.89,139.77,139.88,4637.0,126.0071,126.0251,125.917,126.0161,4637.0
2020-08-26 12:20:00,139.94,139.97,139.91,139.93,4149.0,126.0701,126.0972,126.0431,126.0611,4149.0
2020-08-26 12:25:00,139.94,139.98,139.81,139.81,8081.0,126.0701,126.1062,125.953,125.953,8081.0
2020-08-26 12:30:00,139.82,139.83,139.73,139.75,4663.0,125.962,125.971,125.881,125.899,4663.0
2020-08-26 12:35:00,139.76,139.93,139.74,139.85,5789.0,125.908,126.0611,125.89,125.9891,5789.0
2020-08-26 12:40:00,139.87,139.87,139.73,139.84,10243.0,126.0071,126.0071,125.881,125.9801,10243.0
2020-08-26 12:45:00,139.85,139.86,139.78,139.79,4125.0,125.9891,125.9981,125.926,125.935,4125.0
2020-08-26 12:50:00,139.81,139.83,139.69,139.8,7500.0,125.953,125.971,125.8449,125.944,7500.0
2020-08-26 12:55:00,139.81,139.82,139.65,139.69,7475.0,125.953,125.962,125.8089,125.8449,7475.0
2020-08-26 13:00:00,139.71,139.76,139.67,139.75,3763.0,125.8629,125.908,125.8269,125.899,3763.0
2020-08-26 13:05:00,139.73,139.79,139.7,139.71,3386.0,125.881,125.935,125.8539,125.8629,3386.0
2020-08-26 13:10:00,139.72,139.76,139.46,139.48,16859.0,125.872,125.908,125.6377,125.6557,16859.0
2020-08-26 13:15:00,139.49,139.6,139.4,139.57,8073.0,125.6647,125.7638,125.5837,125.7368,8073.0
2020-08-26 13:20:00,139.5,139.56,139.43,139.44,4590.0,125.6738,125.7278,125.6107,125.6197,4590.0
2020-08-26 13:25:00,139.46,139.5,139.37,139.5,4871.0,125.6377,125.6738,125.5566,125.6738,4871.0
2020-08-26 13:30:00,139.52,139.59,139.44,139.59,4234.0,125.6918,125.7548,125.6197,125.7548,4234.0
2020-08-26 13:35:00,139.59,139.69,139.57,139.62,6286.0,125.7548,125.8449,125.7368,125.7819,6286.0
2020-08-26 13:40:00,139.6,139.6,139.4,139.57,7108.0,125.7638,125.7638,125.5837,125.7368,7108.0
2020-08-26 13:45:00,139.55,139.65,139.53,139.55,5274.0,125.7188,125.8089,125.7008,125.7188,5274.0
2020-08-26 13:50:00,139.54,139.59,139.52,139.52,3964.0,125.7098,125.7548,125.6918,125.6918,3964.0
2020-08-26 13:55:00,139.54,139.66,139.51,139.63,4547.0,125.7098,125.8179,125.6828,125.7909,4547.0
2020-08-26 14:00:00,139.61,139.83,139.56,139.82,8918.0,125.7729,125.971,125.7278,125.962,8918.0
2020-08-26 14:05:00,139.84,139.87,139.67,139.78,9182.0,125.9801,126.0071,125.8269,125.926,9182.0
2020-08-26 14:10:00,139.8,139.86,139.66,139.79,7333.0,125.944,125.9981,125.8179,125.935,7333.0
2020-08-26 14:15:00,139.78,139.84,139.76,139.81,4304.0,125.926,125.9801,125.908,125.953,4304.0
2020-08-26 14:20:00,139.85,139.96,139.81,139.83,10300.0,125.9891,126.0882,125.953,125.971,10300.0
2020-08-26 14:25:00,139.83,139.91,139.79,139.85,11567.0,125.971,126.0431,125.935,125.9891,11567.0
2020-08-26 14:30:00,139.83,139.9,139.61,139.61,12764.0,125.971,126.0341,125.7729,125.7729,12764.0
2020-08-26 14:35:00,139.66,139.68,139.52,139.63,6313.0,125.8179,125.8359,125.6918,125.7909,6313.0
2020-08-26 14:40:00,139.74,139.76,139.57,139.6,6526.0,125.89,125.908,125.7368,125.7638,6526.0
2020-08-26 14:45:00,139.67,139.77,139.61,139.72,3376.0,125.8269,125.917,125.7729,125.872,3376.0
2020-08-26 14:50:00,139.71,139.79,139.7,139.75,5309.0,125.8629,125.935,125.8539,125.899,5309.0
2020-08-26 14:55:00,139.67,139.69,139.6,139.64,7074.0,125.8269,125.8449,125.7638,125.7999,7074.0
2020-08-26 15:00:00,139.65,139.71,139.48,139.62,7289.0,125.8089,125.8629,125.6557,125.7819,7289.0
2020-08-26 15:05:00,139.67,139.86,139.65,139.79,8580.0,125.8269,125.9981,125.8089,125.935,8580.0
2020-08-26 15:10:00,139.8,139.97,139.8,139.81,10282.0,125.944,126.0972,125.944,125.953,10282.0
2020-08-26 15:15:00,139.82,139.87,139.77,139.8,8715.0,125.962,126.0071,125.917,125.944,8715.0
2020-08-26 15:20:00,139.77,139.98,139.74,139.91,8137.0,125.917,126.1062,125.89,126.0431,8137.0
2020-08-26 15:25:00,139.93,140.03,139.84,140.0,12382.0,126.0611,126.1512,125.9801,126.1242,12382.0
2020-08-26 15:30:00,139.99,140.04,139.84,139.84,13948.0,126.1152,126.1602,125.9801,125.9801,13948.0
2020-08-26 15:35:00,139.87,139.99,139.82,139.85,14770.0,126.0071,126.1152,125.962,125.9891,14770.0
2020-08-26 15:40:00,139.82,139.87,139.67,139.7,21075.0,125.962,126.0071,125.8269,125.8539,21075.0
2020-08-26 15:45:00,139.72,139.91,139.72,139.86,23555.0,125.872,126.0431,125.872,125.9981,23555.0
2020-08-26 15:50:00,139.87,139.91,139.61,139.66,33303.0,126.0071,126.0431,125.7729,125.8179,33303.0
2020-08-26 15:55:00,139.71,139.75,139.58,139.6,76970.0,125.8629,125.899,125.7458,125.7638,76970.0
2020-08-27 09:30:00,141.42,141.49,140.02,140.33,58533.0,127.4035,127.4665,126.1422,126.4215,58533.0
2020-08-27 09:35:00,140.36,140.55,140.09,140.19,11374.0,126.4485,126.6197,126.2053,126.2954,11374.0
2020-08-27 09:40:00,140.09,140.49,140.08,140.28,5461.0,126.2053,126.5656,126.1963,126.3764,5461.0
2020-08-27 09:45:00,140.34,140.75,140.25,140.53,36208.0,126.4305,126.7999,126.3494,126.6017,36208.0
2020-08-27 09:50:00,140.5,141.64,140.5,141.64,20272.0,126.5746,127.6017,126.5746,127.6017,20272.0
2020-08-27 09:55:00,141.66,142.07,141.5,142.03,17865.0,127.6197,127.989,127.4755,127.953,17865.0
2020-08-27 10:00:00,141.99,142.12,141.48,141.48,13385.0,127.917,128.0341,127.4575,127.4575,13385.0
2020-08-27 10:05:00,141.41,141.43,140.79,140.98,24674.0,127.3945,127.4125,126.8359,127.0071,24674.0
2020-08-27 10:10:00,140.94,141.05,140.83,140.91,9013.0,126.971,127.0701,126.8719,126.944,9013.0
2020-08-27 10:15:00,141.01,141.24,140.99,141.19,9559.0,127.0341,127.2413,127.0161,127.1963,9559.0
2020-08-27 10:20:00,141.21,141.56,141.21,141.49,8609.0,127.2143,127.5296,127.2143,127.4665,8609.0
2020-08-27 10:25:00,141.52,141.6,141.28,141.52,23691.0,127.4935,127.5656,127.2773,127.4935,23691.0
2020-08-27 10:30:00,141.5,141.92,141.47,141.75,23473.0,127.4755,127.8539,127.4485,127.7008,23473.0
2020-08-27 10:35:00,141.79,142.07,141.79,142.0,10058.0,127.7368,127.989,127.7368,127.926,10058.0
2020-08-27 10:40:00,142.01,142.21,141.91,142.14,6392.0,127.935,128.1152,127.8449,128.0521,6392.0
2020-08-27 10:45:00,142.07,142.18,141.99,141.99,8892.0,127.989,128.0881,127.917,127.917,8892.0
2020-08-27 10:50:00,142.01,142.17,141.94,142.13,10631.0,127.935,128.0791,127.8719,128.0431,10631.0
2020-08-27 10:55:00,142.13,142.23,141.94,142.21,27932.0,128.0431,128.1332,127.8719,128.1152,27932.0
2020-08-27 11:00:00,142.27,142.46,142.19,142.3,11468.0,128.1692,128.3404,128.0971,128.1962,11468.0
2020-08-27 11:05:00,142.27,142.39,142.22,142.28,8002.0,128.1692,128.2773,128.1242,128.1782,8002.0
2020-08-27 11:10:00,142.25,142.25,142.08,142.09,12379.0,128.1512,128.1512,127.998,128.0071,12379.0
2020-08-27 11:15:00,142.07,142.11,141.86,141.89,6471.0,127.989,128.0251,127.7999,127.8269,6471.0
2020-08-27 11:20:00,141.8,141.88,141.66,141.7,6715.0,127.7458,127.8179,127.6197,127.6557,6715.0
2020-08-27 11:25:00,141.69,141.7,141.31,141.36,10220.0,127.6467,127.6557,127.3044,127.3494,10220.0
2020-08-27 11:30:00,141.46,141.46,141.08,141.33,14124.0,127.4395,127.4395,127.0972,127.3224,14124.0
2020-08-27 11:35:00,141.34,141.66,141.34,141.66,10157.0,127.3314,127.6197,127.3314,127.6197,10157.0
2020-08-27 11:40:00,141.61,141.78,141.57,141.74,4334.0,127.5746,127.7278,127.5386,127.6917,4334.0
2020-08-27 11:45:00,141.78,141.94,141.75,141.88,4650.0,127.7278,127.8719,127.7008,127.8179,4650.0
2020-08-27 11:50:00,141.89,141.92,141.79,141.89,6057.0,127.8269,127.8539,127.7368,127.8269,6057.0
2020-08-27 11:55:00,141.9,141.94,141.82,141.84,5650.0,127.8359,127.8719,127.7638,127.7818,5650.0
2020-08-27 12:00:00,141.84,141.84,141.28,141.4,10663.0,127.7818,127.7818,127.2773,127.3854,10663.0
2020-08-27 12:05:00,141.41,141.44,141.27,141.42,11912.0,127.3945,127.4215,127.2683,127.4035,11912.0
2020-08-27 12:10:00,141.33,141.42,141.18,141.28,5431.0,127.3224,127.4035,127.1872,127.2773,5431.0
2020-08-27 12:15:00,141.26,141.28,141.09,141.12,4259.0,127.2593,127.2773,127.1062,127.1332,4259.0
2020-08-27 12:20:00,141.08,141.28,141.02,141.24,4881.0,127.0972,127.2773,127.0431,127.2413,4881.0
2020-08-27 12:25:00,141.26,141.26,141.09,141.09,8373.0,127.2593,127.2593,127.1062,127.1062,8373.0
2020-08-27 12:30:00,141.13,141.28,141.09,141.09,3000.0,127.1422,127.2773,127.1062,127.1062,3000.0
2020-08-27 12:35:00,141.13,141.25,141.06,141.24,2900.0,127.1422,127.2503,127.0791,127.2413,2900.0
2020-08-27 12:40:00,141.26,141.27,141.05,141.19,5910.0,127.2593,127.2683,127.0701,127.1963,5910.0
2020-08-27 12:45:00,141.16,141.19,140.99,141.06,6269.0,127.1692,127.1963,127.0161,127.0791,6269.0
2020-08-27 12:50:00,141.15,141.24,141.08,141.16,5258.0,127.1602,127.2413,127.0972,127.1692,5258.0
2020-08-27 12:55:00,141.21,141.26,141.0,141.11,5134.0,127.2143,127.2593,127.0251,127.1242,5134.0
2020-08-27 13:00:00,141.08,141.2,140.99,141.06,6702.0,127.0972,127.2053,127.0161,127.0791,6702.0
2020-08-27 13:05:00,141.05,141.35,141.01,141.31,6280.0,127.0701,127.3404,127.0341,127.3044,6280.0
2020-08-27 13:10:00,141.28,141.51,141.28,141.51,5229.0,127.2773,127.4845,127.2773,127.4845,5229.0
2020-08-27 13:15:00,141.48,141.49,141.36,141.44,5289.0,127.4575,127.4665,127.3494,127.4215,5289.0
2020-08-27 13:20:00,141.41,141.67,141.41,141.58,3018.0,127.3945,127.6287,127.3945,127.5476,3018.0
2020-08-27 13:25:00,141.56,141.72,141.56,141.72,4956.0,127.5296,127.6737,127.5296,127.6737,4956.0
2020-08-27 13:30:00,141.75,141.75,141.64,141.65,4043.0,127.7008,127.7008,127.6017,127.6107,4043.0
2020-08-27 13:35:00,141.72,141.72,141.58,141.58,7638.0,127.6737,127.6737,127.5476,127.5476,7638.0
2020-08-27 13:40:00,141.57,141.58,141.39,141.43,4229.0,127.5386,127.5476,127.3764,127.4125,4229.0
2020-08-27 13:45:00,141.48,141.48,141.37,141.44,3709.0,127.4575,127.4575,127.3584,127.4215,3709.0
2020-08-27 13:50:00,141.44,141.48,141.23,141.26,8261.0,127.4215,127.4575,127.2323,127.2593,8261.0
2020-08-27 13:55:00,141.25,141.43,141.19,141.43,30494.0,127.2503,127.4125,127.1963,127.4125,30494.0
2020-08-27 14:00:00,141.42,141.58,141.34,141.55,13084.0,127.4035,127.5476,127.3314,127.5206,13084.0
2020-08-27 14:05:00,141.59,141.6,141.29,141.37,20589.0,127.5566,127.5656,127.2863,127.3584,20589.0
2020-08-27 14:10:00,141.35,141.42,141.19,141.34,20065.0,127.3404,127.4035,127.1963,127.3314,20065.0
2020-08-27 14:15:00,141.28,141.39,141.23,141.26,15078.0,127.2773,127.3764,127.2323,127.2593,15078.0
2020-08-27 14:20:00,141.26,141.29,141.18,141.24,9773.0,127.2593,127.2863,127.1872,127.2413,9773.0
2020-08-27 14:25:00,141.25,141.43,141.16,141.32,21759.0,127.2503,127.4125,127.1692,127.3134,21759.0
2020-08-27 14:30:00,141.3,141.34,141.15,141.26,11542.0,127.2954,127.3314,127.1602,127.2593,11542.0
2020-08-27 14:35:00,141.26,141.34,141.2,141.25,15853.0,127.2593,127.3314,127.2053,127.2503,15853.0
2020-08-27 14:40:00,141.26,141.33,141.17,141.2,19481.0,127.2593,127.3224,127.1782,127.2053,19481.0
2020-08-27 14:45:00,141.21,141.3,141.15,141.15,11586.0,127.2143,127.2954,127.1602,127.1602,11586.0
2020-08-27 14:50:00,141.22,141.26,141.04,141.1,10182.0,127.2233,127.2593,127.0611,127.1152,10182.0
2020-08-27 14:55:00,141.14,141.26,141.08,141.21,7606.0,127.1512,127.2593,127.0972,127.2143,7606.0
2020-08-27 15:00:00,141.21,141.29,141.11,141.17,13254.0,127.2143,127.2863,127.1242,127.1782,13254.0
2020-08-27 15:05:00,141.14,141.28,141.06,141.23,14461.0,127.1512,127.2773,127.0791,127.2323,14461.0
2020-08-27 15:10:00,141.25,141.37,141.15,141.26,20885.0,127.2503,127.3584,127.1602,127.2593,20885.0
2020-08-27 15:15:00,141.21,141.37,141.16,141.37,23380.0,127.2143,127.3584,127.1692,127.3584,23380.0
2020-08-27 15:20:00,141.37,141.49,141.34,141.46,12986.0,127.3584,127.4665,127.3314,127.4395,12986.0
2020-08-27 15:25:00,141.47,141.47,141.31,141.4,16826.0,127.4485,127.4485,127.3044,127.3854,16826.0
2020-08-27 15:30:00,141.36,141.48,141.31,141.4,17306.0,127.3494,127.4575,127.3044,127.3854,17306.0
2020-08-27 15:35:00,141.4,141.43,141.23,141.31,20798.0,127.3854,127.4125,127.2323,127.3044,20798.0
2020-08-27 15:40:00,141.28,141.42,141.26,141.28,11280.0,127.2773,127.4035,127.2593,127.2773,11280.0
2020-08-27 15:45:00,141.29,141.44,141.2,141.2,21628.0,127.2863,127.4215,127.2053,127.2053,21628.0
2020-08-27 15:50:00,141.16,141.16,140.98,141.07,28806.0,127.1692,127.1692,127.0071,127.0882,28806.0
2020-08-27 15:55:00,141.05,141.2,140.92,141.08,78558.0,127.0701,127.2053,126.953,127.0972,78558.0
2020-08-28 09:30:00,141.01,141.12,140.05,140.27,29620.0,127.0341,127.1332,126.1692,126.3674,29620.0
2020-08-28 09:35:00,140.23,140.44,139.95,140.06,14896.0,126.3314,126.5206,126.0792,126.1783,14896.0
2020-08-28 09:40:00,140.12,140.37,139.95,140.06,14039.0,126.2323,126.4575,126.0792,126.1783,14039.0
2020-08-28 09:45:00,140.0,140.61,139.97,140.61,7314.0,126.1242,126.6737,126.0972,126.6737,7314.0
2020-08-28 09:50:00,140.56,140.68,140.2,140.4,10642.0,126.6287,126.7368,126.3044,126.4846,10642.0
2020-08-28 09:55:00,140.32,140.32,140.05,140.15,5265.0,126.4125,126.4125,126.1692,126.2593,5265.0
2020-08-28 10:00:00,140.15,140.16,139.77,139.8,9600.0,126.2593,126.2683,125.917,125.944,9600.0
2020-08-28 10:05:00,139.85,139.85,139.38,139.48,14133.0,125.9891,125.9891,125.5657,125.6557,14133.0
2020-08-28 10:10:00,139.43,139.63,139.41,139.6,7528.0,125.6107,125.7909,125.5927,125.7638,7528.0
2020-08-28 10:15:00,139.61,140.07,139.5,139.98,10331.0,125.7729,126.1873,125.6738,126.1062,10331.0
2020-08-28 10:20:00,139.94,139.96,139.84,139.86,6100.0,126.0701,126.0882,125.9801,125.9981,6100.0
2020-08-28 10:25:00,139.8,139.97,139.8,139.83,5074.0,125.944,126.0972,125.944,125.971,5074.0
2020-08-28 10:30:00,139.79,139.98,139.67,139.75,8923.0,125.935,126.1062,125.8269,125.899,8923.0
2020-08-28 10:35:00,139.75,139.79,139.6,139.75,8258.0,125.899,125.935,125.7638,125.899,8258.0
2020-08-28 10:40:00,139.77,139.86,139.72,139.83,5950.0,125.917,125.9981,125.872,125.971,5950.0
2020-08-28 10:45:00,139.88,140.08,139.8,140.04,6635.0,126.0161,126.1963,125.944,126.1602,6635.0
2020-08-28 10:50:00,140.1,140.1,139.95,140.1,5396.0,126.2143,126.2143,126.0792,126.2143,5396.0
2020-08-28 10:55:00,140.07,140.07,139.88,140.03,6381.0,126.1873,126.1873,126.0161,126.1512,6381.0
2020-08-28 11:00:00,140.1,140.3,140.0,140.3,6369.0,126.2143,126.3945,126.1242,126.3945,6369.0
2020-08-28 11:05:00,140.3,140.5,140.3,140.49,3711.0,126.3945,126.5746,126.3945,126.5656,3711.0
2020-08-28 11:10:00,140.52,140.58,140.37,140.5,5586.0,126.5927,126.6467,126.4575,126.5746,5586.0
2020-08-28 11:15:00,140.41,140.47,140.34,140.38,4577.0,126.4936,126.5476,126.4305,126.4665,4577.0
2020-08-28 11:20:00,140.42,140.55,140.41,140.47,5601.0,126.5026,126.6197,126.4936,126.5476,5601.0
2020-08-28 11:25:00,140.47,140.47,140.33,140.39,4788.0,126.5476,126.5476,126.4215,126.4755,4788.0
2020-08-28 11:30:00,140.4,140.47,140.32,140.41,3616.0,126.4846,126.5476,126.4125,126.4936,3616.0
2020-08-28 11:35:00,140.4,140.49,140.37,140.44,2948.0,126.4846,126.5656,126.4575,126.5206,2948.0
2020-08-28 11:40:00,140.42,140.54,140.38,140.54,3744.0,126.5026,126.6107,126.4665,126.6107,3744.0
2020-08-28 11:45:00,140.56,140.62,140.51,140.62,3747.0,126.6287,126.6828,126.5837,126.6828,3747.0
2020-08-28 11:50:00,140.58,140.58,140.46,140.53,4181.0,126.6467,126.6467,126.5386,126.6017,4181.0
2020-08-28 11:55:00,140.47,140.53,140.43,140.47,5059.0,126.5476,126.6017,126.5116,126.5476,5059.0
2020-08-28 12:00:00,140.48,140.5,140.34,140.43,4119.0,126.5566,126.5746,126.4305,126.5116,4119.0
2020-08-28 12:05:00,140.41,140.45,140.36,140.37,4292.0,126.4936,126.5296,126.4485,126.4575,4292.0
2020-08-28 12:10:00,140.36,140.36,140.29,140.3,4300.0,126.4485,126.4485,126.3855,126.3945,4300.0
2020-08-28 12:15:00,140.31,140.33,140.27,140.28,3707.0,126.4035,126.4215,126.3674,126.3764,3707.0
2020-08-28 12:20:00,140.28,140.33,140.21,140.24,4269.0,126.3764,126.4215,126.3134,126.3404,4269.0
2020-08-28 12:25:00,140.25,140.25,140.19,140.23,2944.0,126.3494,126.3494,126.2954,126.3314,2944.0
2020-08-28 12:30:00,140.23,140.24,140.12,140.16,2321.0,126.3314,126.3404,126.2323,126.2683,2321.0
2020-08-28 12:35:00,140.18,140.27,140.17,140.21,5468.0,126.2864,126.3674,126.2774,126.3134,5468.0
2020-08-28 12:40:00,140.22,140.36,140.22,140.32,2327.0,126.3224,126.4485,126.3224,126.4125,2327.0
2020-08-28 12:45:00,140.32,140.56,140.28,140.53,5451.0,126.4125,126.6287,126.3764,126.6017,5451.0
2020-08-28 12:50:00,140.54,140.58,140.46,140.49,4413.0,126.6107,126.6467,126.5386,126.5656,4413.0
2020-08-28 12:55:00,140.49,140.49,140.43,140.48,2965.0,126.5656,126.5656,126.5116,126.5566,2965.0
2020-08-28 13:00:00,140.48,140.48,140.42,140.44,4333.0,126.5566,126.5566,126.5026,126.5206,4333.0
2020-08-28 13:05:00,140.48,140.48,140.37,140.37,2809.0,126.5566,126.5566,126.4575,126.4575,2809.0
2020-08-28 13:10:00,140.39,140.4,140.3,140.32,5485.0,126.4755,126.4846,126.3945,126.4125,5485.0
2020-08-28 13:15:00,140.36,140.47,140.36,140.41,6601.0,126.4485,126.5476,126.4485,126.4936,6601.0
2020-08-28 13:20:00,140.44,140.52,140.42,140.49,5612.0,126.5206,126.5927,126.5026,126.5656,5612.0
2020-08-28 13:25:00,140.53,140.53,140.2,140.27,6997.0,126.6017,126.6017,126.3044,126.3674,6997.0
2020-08-28 13:30:00,140.25,140.33,140.22,140.3,3255.0,126.3494,126.4215,126.3224,126.3945,3255.0
2020-08-28 13:35:00,140.28,140.36,140.24,140.32,3475.0,126.3764,126.4485,126.3404,126.4125,3475.0
2020-08-28 13:40:00,140.3,140.41,140.23,140.41,6471.0,126.3945,126.4936,126.3314,126.4936,6471.0
2020-08-28 13:45:00,140.45,140.5,140.39,140.39,3881.0,126.5296,126.5746,126.4755,126.4755,3881.0
2020-08-28 13:50:00,140.41,140.55,140.39,140.52,4255.0,126.4936,126.6197,126.4755,126.5927,4255.0
2020-08-28 13:55:00,140.51,140.52,140.41,140.41,2055.0,126.5837,126.5927,126.4936,126.4936,2055.0
2020-08-28 14:00:00,140.42,140.55,140.37,140.5,4916.0,126.5026,126.6197,126.4575,126.5746,4916.0
2020-08-28 14:05:00,140.5,140.65,140.42,140.61,12432.0,126.5746,126.7098,126.5026,126.6737,12432.0
2020-08-28 14:10:00,140.61,140.65,140.56,140.62,3777.0,126.6737,126.7098,126.6287,126.6828,3777.0
2020-08-28 14:15:00,140.6,140.69,140.59,140.69,4116.0,126.6647,126.7458,126.6557,126.7458,4116.0
2020-08-28 14:20:00,140.73,140.74,140.66,140.72,3515.0,126.7818,126.7909,126.7188,126.7728,3515.0
2020-08-28 14:25:00,140.71,140.76,140.67,140.71,5982.0,126.7638,126.8089,126.7278,126.7638,5982.0
2020-08-28 14:30:00,140.73,140.74,140.58,140.58,4941.0,126.7818,126.7909,126.6467,126.6467,4941.0
2020-08-28 14:35:00,140.64,140.66,140.6,140.6,3791.0,126.7008,126.7188,126.6647,126.6647,3791.0
2020-08-28 14:40:00,140.59,140.6,140.53,140.55,4942.0,126.6557,126.6647,126.6017,126.6197,4942.0
2020-08-28 14:45:00,140.57,140.67,140.53,140.66,3162.0,126.6377,126.7278,126.6017,126.7188,3162.0
2020-08-28 14:50:00,140.62,140.74,140.6,140.73,7583.0,126.6828,126.7909,126.6647,126.7818,7583.0
2020-08-28 14:55:00,140.74,140.79,140.65,140.79,3608.0,126.7909,126.8359,126.7098,126.8359,3608.0
2020-08-28 15:00:00,140.78,140.81,140.69,140.76,7499.0,126.8269,126.8539,126.7458,126.8089,7499.0
2020-08-28 15:05:00,140.75,140.98,140.75,140.94,4676.0,126.7999,127.0071,126.7999,126.971,4676.0
2020-08-28 15:10:00,140.93,141.09,140.93,141.02,13444.0,126.962,127.1062,126.962,127.0431,13444.0
2020-08-28 15:15:00,141.01,141.1,140.95,141.04,9176.0,127.0341,127.1152,126.98,127.0611,9176.0
2020-08-28 15:20:00,141.06,141.19,141.04,141.18,9581.0,127.0791,127.1963,127.0611,127.1872,9581.0
2020-08-28 15:25:00,141.17,141.26,141.14,141.23,7945.0,127.1782,127.2593,127.1512,127.2323,7945.0
2020-08-28 15:30:00,141.2,141.28,141.15,141.27,9913.0,127.2053,127.2773,127.1602,127.2683,9913.0
2020-08-28 15:35:00,141.27,141.27,140.98,141.03,15185.0,127.2683,127.2683,127.0071,127.0521,15185.0
2020-08-28 15:40:00,141.03,141.08,140.94,141.08,13437.0,127.0521,127.0972,126.971,127.0972,13437.0
2020-08-28 15:45:00,141.09,141.26,141.04,141.25,15515.0,127.1062,127.2593,127.0611,127.2503,15515.0
2020-08-28 15:50:00,141.27,141.29,141.11,141.21,26106.0,127.2683,127.2863,127.1242,127.2143,26106.0
2020-08-28 15:55:00,141.21,141.44,141.13,141.39,48579.0,127.2143,127.4215,127.1422,127.3764,48579.0
2020-08-31 09:30:00,140.4,140.96,140.0,140.49,36414.0,126.4846,126.9891,126.1242,126.5656,36414.0
2020-08-31 09:35:00,140.43,140.66,140.08,140.43,8467.0,126.5116,126.7188,126.1963,126.5116,8467.0
2020-08-31 09:40:00,140.46,140.48,140.15,140.19,8753.0,126.5386,126.5566,126.2593,126.2954,8753.0
2020-08-31 09:45:00,140.19,140.47,140.19,140.26,6180.0,126.2954,126.5476,126.2954,126.3584,6180.0
2020-08-31 09:50:00,140.19,140.4,139.97,140.26,15273.0,126.2954,126.4846,126.0972,126.3584,15273.0
2020-08-31 09:55:00,140.25,140.55,140.25,140.54,9486.0,126.3494,126.6197,126.3494,126.6107,9486.0
2020-08-31 10:00:00,140.53,140.7,140.23,140.63,7501.0,126.6017,126.7548,126.3314,126.6918,7501.0
2020-08-31 10:05:00,140.64,140.64,140.25,140.25,6448.0,126.7008,126.7008,126.3494,126.3494,6448.0
2020-08-31 10:10:00,140.39,140.43,140.01,140.01,9468.0,126.4755,126.5116,126.1332,126.1332,9468.0
2020-08-31 10:15:00,140.01,140.2,140.0,140.15,12894.0,126.1332,126.3044,126.1242,126.2593,12894.0
2020-08-31 10:20:00,140.19,140.33,140.05,140.09,6177.0,126.2954,126.4215,126.1692,126.2053,6177.0
2020-08-31 10:25:00,140.12,140.3,140.04,140.09,3455.0,126.2323,126.3945,126.1602,126.2053,3455.0
2020-08-31 10:30:00,140.11,140.51,140.11,140.51,3788.0,126.2233,126.5837,126.2233,126.5837,3788.0
2020-08-31 10:35:00,140.53,140.53,140.28,140.32,7254.0,126.6017,126.6017,126.3764,126.4125,7254.0
2020-08-31 10:40:00,140.3,140.3,140.14,140.15,5890.0,126.3945,126.3945,126.2503,126.2593,5890.0
2020-08-31 10:45:00,140.14,140.2,140.05,140.1,7105.0,126.2503,126.3044,126.1692,126.2143,7105.0
2020-08-31 10:50:00,140.12,140.12,139.67,139.81,8107.0,126.2323,126.2323,125.8269,125.953,8107.0
2020-08-31 10:55:00,139.83,139.91,139.6,139.91,8045.0,125.971,126.0431,125.7638,126.0431,8045.0
2020-08-31 11:00:00,139.88,139.99,139.71,139.72,6151.0,126.0161,126.1152,125.8629,125.872,6151.0
2020-08-31 11:05:00,139.71,139.76,139.35,139.4,21572.0,125.8629,125.908,125.5386,125.5837,21572.0
2020-08-31 11:10:00,139.44,139.57,139.33,139.57,8241.0,125.6197,125.7368,125.5206,125.7368,8241.0
2020-08-31 11:15:00,139.62,139.72,139.51,139.53,3850.0,125.7819,125.872,125.6828,125.7008,3850.0
2020-08-31 11:20:00,139.5,139.58,139.37,139.4,5189.0,125.6738,125.7458,125.5566,125.5837,5189.0
2020-08-31 11:25:00,139.41,139.51,139.38,139.41,5477.0,125.5927,125.6828,125.5657,125.5927,5477.0
2020-08-31 11:30:00,139.37,139.71,139.37,139.59,5054.0,125.5566,125.8629,125.5566,125.7548,5054.0
2020-08-31 11:35:00,139.62,139.76,139.46,139.46,5742.0,125.7819,125.908,125.6377,125.6377,5742.0
2020-08-31 11:40:00,139.47,139.72,139.47,139.6,3654.0,125.6467,125.872,125.6467,125.7638,3654.0
2020-08-31 11:45:00,139.64,139.64,139.49,139.52,4584.0,125.7999,125.7999,125.6647,125.6918,4584.0
2020-08-31 11:50:00,139.47,139.62,139.43,139.49,4019.0,125.6467,125.7819,125.6107,125.6647,4019.0
2020-08-31 11:55:00,139.46,139.58,139.46,139.57,3661.0,125.6377,125.7458,125.6377,125.7368,3661.0
2020-08-31 12:00:00,139.54,139.72,139.5,139.67,3773.0,125.7098,125.872,125.6738,125.8269,3773.0
2020-08-31 12:05:00,139.69,139.73,139.6,139.63,4439.0,125.8449,125.881,125.7638,125.7909,4439.0
2020-08-31 12:10:00,139.66,139.7,139.59,139.62,5094.0,125.8179,125.8539,125.7548,125.7819,5094.0
2020-08-31 12:15:00,139.64,139.64,139.49,139.55,4726.0,125.7999,125.7999,125.6647,125.7188,4726.0
2020-08-31 12:20:00,139.51,139.54,139.4,139.44,7437.0,125.6828,125.7098,125.5837,125.6197,7437.0
2020-08-31 12:25:00,139.47,139.49,139.39,139.41,2926.0,125.6467,125.6647,125.5747,125.5927,2926.0
2020-08-31 12:30:00,139.41,139.41,139.29,139.32,2908.0,125.5927,125.5927,125.4846,125.5116,2908.0
2020-08-31 12:35:00,139.29,139.29,139.13,139.16,6815.0,125.4846,125.4846,125.3404,125.3675,6815.0
2020-08-31 12:40:00,139.15,139.17,138.82,138.97,36529.0,125.3584,125.3765,125.0612,125.1963,36529.0
2020-08-31 12:45:00,139.02,139.02,138.81,138.86,5355.0,125.2413,125.2413,125.0521,125.0972,5355.0
2020-08-31 12:50:00,138.83,138.94,138.78,138.89,4361.0,125.0702,125.1693,125.0251,125.1242,4361.0
2020-08-31 12:55:00,138.84,138.84,138.67,138.76,4424.0,125.0792,125.0792,124.926,125.0071,4424.0
2020-08-31 13:00:00,138.77,139.0,138.74,139.0,4258.0,125.0161,125.2233,124.9891,125.2233,4258.0
2020-08-31 13:05:00,139.04,139.05,138.76,138.78,7007.0,125.2593,125.2684,125.0071,125.0251,7007.0
2020-08-31 13:10:00,138.77,138.91,138.77,138.91,3382.0,125.0161,125.1422,125.0161,125.1422,3382.0
2020-08-31 13:15:00,138.95,139.04,138.92,138.97,7031.0,125.1783,125.2593,125.1512,125.1963,7031.0
2020-08-31 13:20:00,138.94,139.0,138.9,139.0,6587.0,125.1693,125.2233,125.1332,125.2233,6587.0
2020-08-31 13:25:00,138.97,139.04,138.95,138.97,6670.0,125.1963,125.2593,125.1783,125.1963,6670.0
2020-08-31 13:30:00,138.98,138.98,138.8,138.8,5437.0,125.2053,125.2053,125.0431,125.0431,5437.0
2020-08-31 13:35:00,138.83,138.83,138.71,138.73,4251.0,125.0702,125.0702,124.9621,124.9801,4251.0
2020-08-31 13:40:00,138.71,138.85,138.57,138.59,8398.0,124.9621,125.0882,124.8359,124.8539,8398.0
2020-08-31 13:45:00,138.57,138.7,138.55,138.65,7421.0,124.8359,124.953,124.8179,124.908,7421.0
2020-08-31 13:50:00,138.62,138.74,138.62,138.69,4135.0,124.881,124.9891,124.881,124.944,4135.0
2020-08-31 13:55:00,138.7,138.7,138.57,138.61,4760.0,124.953,124.953,124.8359,124.872,4760.0
2020-08-31 14:00:00,138.61,138.64,138.47,138.49,11217.0,124.872,124.899,124.7458,124.7639,11217.0
2020-08-31 14:05:00,138.5,138.72,138.49,138.62,13593.0,124.7729,124.9711,124.7639,124.881,13593.0
2020-08-31 14:10:00,138.65,138.69,138.62,138.62,5031.0,124.908,124.944,124.881,124.881,5031.0
2020-08-31 14:15:00,138.63,138.73,138.57,138.57,5500.0,124.89,124.9801,124.8359,124.8359,5500.0
2020-08-31 14:20:00,138.58,138.63,138.58,138.58,3477.0,124.8449,124.89,124.8449,124.8449,3477.0
2020-08-31 14:25:00,138.63,138.68,138.46,138.47,8088.0,124.89,124.935,124.7368,124.7458,8088.0
2020-08-31 14:30:00,138.44,138.53,138.4,138.46,6105.0,124.7188,124.7999,124.6828,124.7368,6105.0
2020-08-31 14:35:00,138.47,138.64,138.46,138.64,3602.0,124.7458,124.899,124.7368,124.899,3602.0
2020-08-31 14:40:00,138.65,138.8,138.65,138.78,4212.0,124.908,125.0431,124.908,125.0251,4212.0
2020-08-31 14:45:00,138.78,138.81,138.59,138.61,6583.0,125.0251,125.0521,124.8539,124.872,6583.0
2020-08-31 14:50:00,138.64,138.71,138.59,138.67,7757.0,124.899,124.9621,124.8539,124.926,7757.0
2020-08-31 14:55:00,138.7,138.75,138.64,138.65,6171.0,124.953,124.9981,124.899,124.908,6171.0
2020-08-31 15:00:00,138.63,138.69,138.6,138.65,8889.0,124.89,124.944,124.863,124.908,8889.0
2020-08-31 15:05:00,138.63,138.8,138.56,138.77,10677.0,124.89,125.0431,124.8269,125.0161,10677.0
2020-08-31 15:10:00,138.76,138.79,138.69,138.7,11434.0,125.0071,125.0341,124.944,124.953,11434.0
2020-08-31 15:15:00,138.7,138.7,138.55,138.55,8314.0,124.953,124.953,124.8179,124.8179,8314.0
2020-08-31 15:20:00,138.53,138.61,138.41,138.43,12753.0,124.7999,124.872,124.6918,124.7098,12753.0
2020-08-31 15:25:00,138.42,138.71,138.36,138.66,14607.0,124.7008,124.9621,124.6467,124.917,14607.0
2020-08-31 15:30:00,138.69,138.75,138.6,138.74,17673.0,124.944,124.9981,124.863,124.9891,17673.0
2020-08-31 15:35:00,138.75,138.82,138.67,138.78,28881.0,124.9981,125.0612,124.926,125.0251,28881.0
2020-08-31 15:40:00,138.75,138.87,138.69,138.83,29537.0,124.9981,125.1062,124.944,125.0702,29537.0
2020-08-31 15:45:00,138.85,139.15,138.83,139.1,28895.0,125.0882,125.3584,125.0702,125.3134,28895.0
2020-08-31 15:50:00,139.09,139.43,139.04,139.3,93146.0,125.3044,125.6107,125.2593,125.4936,93146.0
2020-08-31 15:55:00,139.32,139.35,139.01,139.1,190285.0,125.5116,125.5386,125.2323,125.3134,190285.0
2020-09-01 09:30:00,138.8,138.87,137.5,137.86,52864.0,125.0431,125.1062,123.872,124.1963,52864.0
2020-09-01 09:35:00,137.81,138.1,137.39,137.79,17571.0,124.1513,124.4125,123.7729,124.1332,17571.0
2020-09-01 09:40:00,137.76,138.05,137.35,137.98,17265.0,124.1062,124.3675,123.7368,124.3044,17265.0
2020-09-01 09:45:00,138.05,138.16,137.57,138.14,13853.0,124.3675,124.4666,123.935,124.4486,13853.0
2020-09-01 09:50:00,138.2,138.2,137.9,137.96,9055.0,124.5026,124.5026,124.2323,124.2864,9055.0
2020-09-01 09:55:00,138.0,138.0,137.65,137.91,13476.0,124.3224,124.3224,124.0071,124.2413,13476.0
2020-09-01 10:00:00,138.07,138.15,137.91,137.92,9604.0,124.3855,124.4576,124.2413,124.2504,9604.0
2020-09-01 10:05:00,137.92,137.92,137.6,137.7,10629.0,124.2504,124.2504,123.9621,124.0522,10629.0
2020-09-01 10:10:00,137.73,137.89,137.64,137.68,10729.0,124.0792,124.2233,123.9981,124.0341,10729.0
2020-09-01 10:15:00,137.66,137.77,137.49,137.72,11822.0,124.0161,124.1152,123.863,124.0702,11822.0
2020-09-01 10:20:00,137.73,138.09,137.73,137.96,8181.0,124.0792,124.4035,124.0792,124.2864,8181.0
2020-09-01 10:25:00,137.99,138.25,137.96,138.25,15728.0,124.3134,124.5476,124.2864,124.5476,15728.0
2020-09-01 10:30:00,138.29,138.41,138.2,138.41,8592.0,124.5837,124.6918,124.5026,124.6918,8592.0
2020-09-01 10:35:00,138.41,138.47,138.2,138.33,32791.0,124.6918,124.7458,124.5026,124.6197,32791.0
2020-09-01 10:40:00,138.32,138.55,138.32,138.37,9288.0,124.6107,124.8179,124.6107,124.6558,9288.0
2020-09-01 10:45:00,138.37,138.48,138.31,138.4,6910.0,124.6558,124.7549,124.6017,124.6828,6910.0
2020-09-01 10:50:00,138.42,138.47,138.3,138.3,9402.0,124.7008,124.7458,124.5927,124.5927,9402.0
2020-09-01 10:55:00,138.32,138.35,138.2,138.24,8744.0,124.6107,124.6377,124.5026,124.5386,8744.0
2020-09-01 11:00:00,138.23,138.24,138.0,138.06,8741.0,124.5296,124.5386,124.3224,124.3765,8741.0
2020-09-01 11:05:00,138.09,138.09,137.92,138.06,4680.0,124.4035,124.4035,124.2504,124.3765,4680.0
2020-09-01 11:10:00,138.08,138.08,137.86,137.94,6500.0,124.3945,124.3945,124.1963,124.2684,6500.0
2020-09-01 11:15:00,137.94,138.22,137.89,137.91,16117.0,124.2684,124.5206,124.2233,124.2413,16117.0
2020-09-01 11:20:00,137.91,137.97,137.78,137.94,12700.0,124.2413,124.2954,124.1242,124.2684,12700.0
2020-09-01 11:25:00,137.99,138.04,137.89,138.0,8818.0,124.3134,124.3585,124.2233,124.3224,8818.0
2020-09-01 11:30:00,138.0,138.29,138.0,138.13,13603.0,124.3224,124.5837,124.3224,124.4395,13603.0
2020-09-01 11:35:00,138.12,138.18,137.99,138.0,9071.0,124.4305,124.4846,124.3134,124.3224,9071.0
2020-09-01 11:40:00,138.02,138.21,138.01,138.15,4912.0,124.3404,124.5116,124.3314,124.4576,4912.0
2020-09-01 11:45:00,138.13,138.15,138.01,138.05,7332.0,124.4395,124.4576,124.3314,124.3675,7332.0
2020-09-01 11:50:00,138.07,138.16,137.94,138.04,7578.0,124.3855,124.4666,124.2684,124.3585,7578.0
2020-09-01 11:55:00,138.04,138.08,137.96,137.97,6612.0,124.3585,124.3945,124.2864,124.2954,6612.0
2020-09-01 12:00:00,137.99,138.08,137.96,138.08,10268.0,124.3134,124.3945,124.2864,124.3945,10268.0
2020-09-01 12:05:00,138.12,138.12,138.02,138.02,5109.0,124.4305,124.4305,124.3404,124.3404,5109.0
2020-09-01 12:10:00,138.04,138.04,137.87,137.94,5180.0,124.3585,124.3585,124.2053,124.2684,5180.0
2020-09-01 12:15:00,137.95,137.97,137.88,137.93,7439.0,124.2774,124.2954,124.2143,124.2594,7439.0
2020-09-01 12:20:00,137.93,138.04,137.92,137.95,6631.0,124.2594,124.3585,124.2504,124.2774,6631.0
2020-09-01 12:25:00,137.98,138.05,137.95,137.98,3525.0,124.3044,124.3675,124.2774,124.3044,3525.0
2020-09-01 12:30:00,137.98,137.98,137.89,137.93,5807.0,124.3044,124.3044,124.2233,124.2594,5807.0
2020-09-01 12:35:00,137.93,138.02,137.89,137.89,5338.0,124.2594,124.3404,124.2233,124.2233,5338.0
2020-09-01 12:40:00,137.91,138.02,137.89,137.99,7451.0,124.2413,124.3404,124.2233,124.3134,7451.0
2020-09-01 12:45:00,137.99,137.99,137.81,137.83,6556.0,124.3134,124.3134,124.1513,124.1693,6556.0
2020-09-01 12:50:00,137.83,137.83,137.68,137.72,5894.0,124.1693,124.1693,124.0341,124.0702,5894.0
2020-09-01 12:55:00,137.72,137.94,137.71,137.86,4420.0,124.0702,124.2684,124.0612,124.1963,4420.0
2020-09-01 13:00:00,137.86,137.86,137.61,137.65,8958.0,124.1963,124.1963,123.9711,124.0071,8958.0
2020-09-01 13:05:00,137.63,137.63,137.5,137.5,8265.0,123.9891,123.9891,123.872,123.872,8265.0
2020-09-01 13:10:00,137.51,137.66,137.5,137.52,9349.0,123.881,124.0161,123.872,123.89,9349.0
2020-09-01 13:15:00,137.52,137.68,137.5,137.56,6973.0,123.89,124.0341,123.872,123.926,6973.0
2020-09-01 13:20:00,137.55,137.71,137.55,137.69,13115.0,123.917,124.0612,123.917,124.0432,13115.0
2020-09-01 13:25:00,137.67,137.82,137.64,137.67,11336.0,124.0251,124.1603,123.9981,124.0251,11336.0
2020-09-01 13:30:00,137.67,137.69,137.54,137.55,10918.0,124.0251,124.0432,123.908,123.917,10918.0
2020-09-01 13:35:00,137.55,137.58,137.5,137.51,9589.0,123.917,123.9441,123.872,123.881,9589.0
2020-09-01 13:40:00,137.51,137.67,137.5,137.67,8218.0,123.881,124.0251,123.872,124.0251,8218.0
2020-09-01 13:45:00,137.65,137.85,137.65,137.81,7513.0,124.0071,124.1873,124.0071,124.1513,7513.0
2020-09-01 13:50:00,137.77,137.81,137.64,137.64,4952.0,124.1152,124.1513,123.9981,123.9981,4952.0
2020-09-01 13:55:00,137.67,137.69,137.6,137.64,9757.0,124.0251,124.0432,123.9621,123.9981,9757.0
2020-09-01 14:00:00,137.64,137.77,137.37,137.77,22513.0,123.9981,124.1152,123.7549,124.1152,22513.0
2020-09-01 14:05:00,137.76,137.83,137.64,137.68,5183.0,124.1062,124.1693,123.9981,124.0341,5183.0
2020-09-01 14:10:00,137.71,137.81,137.56,137.61,9107.0,124.0612,124.1513,123.926,123.9711,9107.0
2020-09-01 14:15:00,137.62,137.68,137.55,137.59,7055.0,123.9801,124.0341,123.917,123.9531,7055.0
2020-09-01 14:20:00,137.59,137.89,137.56,137.87,8084.0,123.9531,124.2233,123.926,124.2053,8084.0
2020-09-01 14:25:00,137.86,137.99,137.82,137.95,5177.0,124.1963,124.3134,124.1603,124.2774,5177.0
2020-09-01 14:30:00,137.97,138.03,137.93,138.0,21912.0,124.2954,124.3495,124.2594,124.3224,21912.0
2020-09-01 14:35:00,137.98,138.14,137.95,138.14,4282.0,124.3044,124.4486,124.2774,124.4486,4282.0
2020-09-01 14:40:00,138.15,138.23,138.1,138.1,6030.0,124.4576,124.5296,124.4125,124.4125,6030.0
2020-09-01 14:45:00,138.09,138.15,138.04,138.07,12531.0,124.4035,124.4576,124.3585,124.3855,12531.0
2020-09-01 14:50:00,138.08,138.1,137.99,138.0,5155.0,124.3945,124.4125,124.3134,124.3224,5155.0
2020-09-01 14:55:00,137.98,138.19,137.98,138.17,19415.0,124.3044,124.4936,124.3044,124.4756,19415.0
2020-09-01 15:00:00,138.14,138.19,138.04,138.06,10665.0,124.4486,124.4936,124.3585,124.3765,10665.0
2020-09-01 15:05:00,138.06,138.06,137.83,137.85,14283.0,124.3765,124.3765,124.1693,124.1873,14283.0
2020-09-01 15:10:00,137.84,138.0,137.84,137.92,20635.0,124.1783,124.3224,124.1783,124.2504,20635.0
2020-09-01 15:15:00,137.98,138.02,137.95,137.95,8196.0,124.3044,124.3404,124.2774,124.2774,8196.0
2020-09-01 15:20:00,137.94,138.11,137.94,138.11,21073.0,124.2684,124.4215,124.2684,124.4215,21073.0
2020-09-01 15:25:00,138.11,138.14,137.97,138.02,9190.0,124.4215,124.4486,124.2954,124.3404,9190.0
2020-09-01 15:30:00,138.08,138.15,138.01,138.04,8191.0,124.3945,124.4576,124.3314,124.3585,8191.0
2020-09-01 15:35:00,138.07,138.15,138.04,138.14,15790.0,124.3855,124.4576,124.3585,124.4486,15790.0
2020-09-01 15:40:00,138.14,138.36,138.11,138.36,17436.0,124.4486,124.6467,124.4215,124.6467,17436.0
2020-09-01 15:45:00,138.33,138.36,138.19,138.19,18435.0,124.6197,124.6467,124.4936,124.4936,18435.0
2020-09-01 15:50:00,138.19,138.29,137.96,138.27,28997.0,124.4936,124.5837,124.2864,124.5657,28997.0
2020-09-01 15:55:00,138.28,138.57,138.19,138.54,61999.0,124.5747,124.8359,124.4936,124.8089,61999.0
2020-09-02 09:30:00,138.18,139.58,137.5,139.34,83054.0,124.4846,125.7458,123.872,125.5296,83054.0
2020-09-02 09:35:00,139.24,139.9,139.13,139.9,29196.0,125.4395,126.0341,125.3404,126.0341,29196.0
2020-09-02 09:40:00,139.8,139.93,139.35,139.49,13742.0,125.944,126.0611,125.5386,125.6647,13742.0
2020-09-02 09:45:00,139.43,140.08,139.43,139.85,50912.0,125.6107,126.1963,125.6107,125.9891,50912.0
2020-09-02 09:50:00,139.79,140.6,139.66,140.5,59073.0,125.935,126.6647,125.8179,126.5746,59073.0
2020-09-02 09:55:00,140.53,141.56,140.44,141.47,32250.0,126.6017,127.5296,126.5206,127.4485,32250.0
2020-09-02 10:00:00,141.46,141.52,140.51,140.62,23590.0,127.4395,127.4935,126.5837,126.6828,23590.0
2020-09-02 10:05:00,140.7,140.94,140.56,140.78,16451.0,126.7548,126.971,126.6287,126.8269,16451.0
2020-09-02 10:10:00,140.71,141.09,140.71,140.94,26758.0,126.7638,127.1062,126.7638,126.971,26758.0
2020-09-02 10:15:00,140.97,141.22,140.93,141.03,14474.0,126.9981,127.2233,126.962,127.0521,14474.0
2020-09-02 10:20:00,141.08,141.35,140.97,141.35,13821.0,127.0972,127.3404,126.9981,127.3404,13821.0
2020-09-02 10:25:00,141.32,141.5,141.21,141.27,15728.0,127.3134,127.4755,127.2143,127.2683,15728.0
2020-09-02 10:30:00,141.28,141.35,141.03,141.03,14997.0,127.2773,127.3404,127.0521,127.0521,14997.0
2020-09-02 10:35:00,141.03,141.31,140.97,141.3,14582.0,127.0521,127.3044,126.9981,127.2954,14582.0
2020-09-02 10:40:00,141.28,141.35,140.92,141.06,21951.0,127.2773,127.3404,126.953,127.0791,21951.0
2020-09-02 10:45:00,141.02,141.25,140.96,141.21,10001.0,127.0431,127.2503,126.9891,127.2143,10001.0
2020-09-02 10:50:00,141.24,141.47,141.08,141.44,8259.0,127.2413,127.4485,127.0972,127.4215,8259.0
2020-09-02 10:55:00,141.43,141.59,141.38,141.45,20410.0,127.4125,127.5566,127.3674,127.4305,20410.0
2020-09-02 11:00:00,141.46,141.74,141.41,141.67,10971.0,127.4395,127.6917,127.3945,127.6287,10971.0
2020-09-02 11:05:00,141.7,141.74,141.41,141.44,95341.0,127.6557,127.6917,127.3945,127.4215,95341.0
2020-09-02 11:10:00,141.44,141.71,141.4,141.5,15395.0,127.4215,127.6647,127.3854,127.4755,15395.0
2020-09-02 11:15:00,141.51,141.67,141.43,141.43,17520.0,127.4845,127.6287,127.4125,127.4125,17520.0
2020-09-02 11:20:00,141.43,141.46,141.31,141.31,8420.0,127.4125,127.4395,127.3044,127.3044,8420.0
2020-09-02 11:25:00,141.33,141.4,141.24,141.38,8900.0,127.3224,127.3854,127.2413,127.3674,8900.0
2020-09-02 11:30:00,141.36,141.72,141.35,141.68,9109.0,127.3494,127.6737,127.3404,127.6377,9109.0
2020-09-02 11:35:00,141.69,141.77,141.51,141.51,10971.0,127.6467,127.7188,127.4845,127.4845,10971.0
2020-09-02 11:40:00,141.52,141.57,141.11,141.19,13072.0,127.4935,127.5386,127.1242,127.1963,13072.0
2020-09-02 11:45:00,141.11,141.23,141.1,141.23,14147.0,127.1242,127.2323,127.1152,127.2323,14147.0
2020-09-02 11:50:00,141.19,141.21,141.12,141.18,9628.0,127.1963,127.2143,127.1332,127.1872,9628.0
2020-09-02 11:55:00,141.19,141.23,141.01,141.05,6738.0,127.1963,127.2323,127.0341,127.0701,6738.0
2020-09-02 12:00:00,141.01,141.29,140.95,141.24,9987.0,127.0341,127.2863,126.98,127.2413,9987.0
2020-09-02 12:05:00,141.18,141.21,140.98,141.21,6365.0,127.1872,127.2143,127.0071,127.2143,6365.0
2020-09-02 12:10:00,141.19,141.34,141.08,141.33,4534.0,127.1963,127.3314,127.0972,127.3224,4534.0
2020-09-02 12:15:00,141.34,141.39,141.17,141.33,5652.0,127.3314,127.3764,127.1782,127.3224,5652.0
2020-09-02 12:20:00,141.3,141.37,141.26,141.28,4887.0,127.2954,127.3584,127.2593,127.2773,4887.0
2020-09-02 12:25:00,141.32,141.33,141.15,141.19,7586.0,127.3134,127.3224,127.1602,127.1963,7586.0
2020-09-02 12:30:00,141.22,141.29,141.06,141.27,8937.0,127.2233,127.2863,127.0791,127.2683,8937.0
2020-09-02 12:35:00,141.26,141.38,141.22,141.31,4358.0,127.2593,127.3674,127.2233,127.3044,4358.0
2020-09-02 12:40:00,141.29,141.37,141.24,141.32,5741.0,127.2863,127.3584,127.2413,127.3134,5741.0
2020-09-02 12:45:00,141.36,141.36,141.24,141.28,6634.0,127.3494,127.3494,127.2413,127.2773,6634.0
2020-09-02 12:50:00,141.27,141.29,141.1,141.1,15930.0,127.2683,127.2863,127.1152,127.1152,15930.0
2020-09-02 12:55:00,141.08,141.14,140.86,140.87,6304.0,127.0972,127.1512,126.899,126.908,6304.0
2020-09-02 13:00:00,140.87,140.94,140.68,140.7,11943.0,126.908,126.971,126.7368,126.7548,11943.0
2020-09-02 13:05:00,140.74,140.9,140.73,140.89,5973.0,126.7909,126.935,126.7818,126.926,5973.0
2020-09-02 13:10:00,140.9,141.13,140.85,141.06,7278.0,126.935,127.1422,126.89,127.0791,7278.0
2020-09-02 13:15:00,141.08,141.12,141.03,141.07,5026.0,127.0972,127.1332,127.0521,127.0882,5026.0
2020-09-02 13:20:00,141.06,141.27,141.04,141.19,4988.0,127.0791,127.2683,127.0611,127.1963,4988.0
2020-09-02 13:25:00,141.11,141.23,141.07,141.17,4673.0,127.1242,127.2323,127.0882,127.1782,4673.0
2020-09-02 13:30:00,141.21,141.22,141.1,141.22,7075.0,127.2143,127.2233,127.1152,127.2233,7075.0
2020-09-02 13:35:00,141.19,141.29,141.17,141.28,6972.0,127.1963,127.2863,127.1782,127.2773,6972.0
2020-09-02 13:40:00,141.29,141.29,141.1,141.12,14400.0,127.2863,127.2863,127.1152,127.1332,14400.0
2020-09-02 13:45:00,141.15,141.52,141.13,141.52,43437.0,127.1602,127.4935,127.1422,127.4935,43437.0
2020-09-02 13:50:00,141.52,141.58,141.41,141.58,8542.0,127.4935,127.5476,127.3945,127.5476,8542.0
2020-09-02 13:55:00,141.59,141.61,141.48,141.54,6351.0,127.5566,127.5746,127.4575,127.5116,6351.0
2020-09-02 14:00:00,141.53,141.59,141.37,141.46,5575.0,127.5026,127.5566,127.3584,127.4395,5575.0
2020-09-02 14:05:00,141.53,141.65,141.51,141.59,22845.0,127.5026,127.6107,127.4845,127.5566,22845.0
2020-09-02 14:10:00,141.54,141.56,141.43,141.44,21611.0,127.5116,127.5296,127.4125,127.4215,21611.0
2020-09-02 14:15:00,141.47,141.68,141.44,141.66,10622.0,127.4485,127.6377,127.4215,127.6197,10622.0
2020-09-02 14:20:00,141.69,141.73,141.63,141.67,10295.0,127.6467,127.6827,127.5926,127.6287,10295.0
2020-09-02 14:25:00,141.69,141.83,141.65,141.79,10525.0,127.6467,127.7728,127.6107,127.7368,10525.0
2020-09-02 14:30:00,141.75,141.8,141.65,141.65,7943.0,127.7008,127.7458,127.6107,127.6107,7943.0
2020-09-02 14:35:00,141.67,141.71,141.52,141.59,6627.0,127.6287,127.6647,127.4935,127.5566,6627.0
2020-09-02 14:40:00,141.61,141.73,141.54,141.61,7353.0,127.5746,127.6827,127.5116,127.5746,7353.0
2020-09-02 14:45:00,141.64,141.87,141.59,141.82,7269.0,127.6017,127.8089,127.5566,127.7638,7269.0
2020-09-02 14:50:00,141.8,141.93,141.79,141.86,9056.0,127.7458,127.8629,127.7368,127.7999,9056.0
2020-09-02 14:55:00,141.85,141.86,141.74,141.86,6199.0,127.7908,127.7999,127.6917,127.7999,6199.0
2020-09-02 15:00:00,141.85,141.96,141.81,141.96,10216.0,127.7908,127.8899,127.7548,127.8899,10216.0
2020-09-02 15:05:00,141.94,142.0,141.89,142.0,8306.0,127.8719,127.926,127.8269,127.926,8306.0
2020-09-02 15:10:00,142.01,142.24,141.99,142.2,11248.0,127.935,128.1422,127.917,128.1062,11248.0
2020-09-02 15:15:00,142.2,142.55,142.2,142.54,12593.0,128.1062,128.4215,128.1062,128.4125,12593.0
2020-09-02 15:20:00,142.58,142.73,142.54,142.59,19502.0,128.4485,128.5836,128.4125,128.4575,19502.0
2020-09-02 15:25:00,142.62,142.67,142.46,142.55,42721.0,128.4845,128.5296,128.3404,128.4215,42721.0
2020-09-02 15:30:00,142.54,142.7,142.38,142.65,15346.0,128.4125,128.5566,128.2683,128.5116,15346.0
2020-09-02 15:35:00,142.64,142.79,142.6,142.78,11516.0,128.5025,128.6377,128.4665,128.6287,11516.0
2020-09-02 15:40:00,142.81,143.0,142.77,142.87,21974.0,128.6557,128.8269,128.6197,128.7097,21974.0
2020-09-02 15:45:00,142.87,143.05,142.85,142.97,19248.0,128.7097,128.8719,128.6917,128.7998,19248.0
2020-09-02 15:50:00,142.89,143.01,142.69,142.95,39570.0,128.7278,128.8359,128.5476,128.7818,39570.0
2020-09-02 15:55:00,142.95,142.96,142.43,142.43,68286.0,128.7818,128.7908,128.3134,128.3134,68286.0
2020-09-03 09:30:00,142.93,143.34,142.6,142.93,45443.0,128.7638,129.1332,128.4665,128.7638,45443.0
2020-09-03 09:35:00,142.84,143.08,142.57,142.72,15138.0,128.6827,128.8989,128.4395,128.5746,15138.0
2020-09-03 09:40:00,142.7,143.08,142.62,142.76,12833.0,128.5566,128.8989,128.4845,128.6106,12833.0
2020-09-03 09:45:00,142.76,144.2,142.76,144.2,18818.0,128.6106,129.9079,128.6106,129.9079,18818.0
2020-09-03 09:50:00,144.14,144.25,142.98,143.06,19245.0,129.8539,129.953,128.8088,128.8809,19245.0
2020-09-03 09:55:00,143.07,143.83,143.06,143.77,13201.0,128.8899,129.5746,128.8809,129.5205,13201.0
2020-09-03 10:00:00,143.77,143.79,143.14,143.21,8889.0,129.5205,129.5386,128.953,129.016,8889.0
2020-09-03 10:05:00,143.17,143.17,142.47,142.76,22885.0,128.98,128.98,128.3494,128.6106,22885.0
2020-09-03 10:10:00,142.75,143.14,142.56,143.01,39141.0,128.6016,128.953,128.4305,128.8359,39141.0
2020-09-03 10:15:00,143.08,143.13,142.73,142.94,13159.0,128.8989,128.944,128.5836,128.7728,13159.0
2020-09-03 10:20:00,143.02,143.04,142.0,142.13,31312.0,128.8449,128.8629,127.926,128.0431,31312.0
2020-09-03 10:25:00,142.22,142.52,142.22,142.44,8231.0,128.1242,128.3944,128.1242,128.3224,8231.0
2020-09-03 10:30:00,142.44,142.68,142.28,142.62,16606.0,128.3224,128.5386,128.1782,128.4845,16606.0
2020-09-03 10:35:00,142.62,142.7,142.21,142.33,9412.0,128.4845,128.5566,128.1152,128.2233,9412.0
2020-09-03 10:40:00,142.33,142.64,142.33,142.64,9181.0,128.2233,128.5025,128.2233,128.5025,9181.0
2020-09-03 10:45:00,142.6,142.75,142.18,142.18,22261.0,128.4665,128.6016,128.0881,128.0881,22261.0
2020-09-03 10:50:00,142.21,142.47,142.04,142.44,20566.0,128.1152,128.3494,127.962,128.3224,20566.0
2020-09-03 10:55:00,142.36,142.38,142.17,142.28,10264.0,128.2503,128.2683,128.0791,128.1782,10264.0
2020-09-03 11:00:00,142.22,142.32,141.73,141.81,13451.0,128.1242,128.2143,127.6827,127.7548,13451.0
2020-09-03 11:05:00,141.81,141.83,141.13,141.45,8416.0,127.7548,127.7728,127.1422,127.4305,8416.0
2020-09-03 11:10:00,141.59,141.78,141.46,141.63,10679.0,127.5566,127.7278,127.4395,127.5926,10679.0
2020-09-03 11:15:00,141.5,141.5,140.6,140.6,19128.0,127.4755,127.4755,126.6647,126.6647,19128.0
2020-09-03 11:20:00,140.64,141.14,140.56,140.93,30716.0,126.7008,127.1512,126.6287,126.962,30716.0
2020-09-03 11:25:00,140.92,141.11,140.7,140.89,14168.0,126.953,127.1242,126.7548,126.926,14168.0
2020-09-03 11:30:00,140.84,141.18,140.75,140.96,11773.0,126.8809,127.1872,126.7999,126.9891,11773.0
2020-09-03 11:35:00,140.87,141.19,140.72,141.19,10233.0,126.908,127.1963,126.7728,127.1963,10233.0
2020-09-03 11:40:00,141.18,141.29,140.88,140.89,8723.0,127.1872,127.2863,126.917,126.926,8723.0
2020-09-03 11:45:00,140.79,141.08,140.68,140.78,8193.0,126.8359,127.0972,126.7368,126.8269,8193.0
2020-09-03 11:50:00,140.88,140.96,140.61,140.88,9209.0,126.917,126.9891,126.6737,126.917,9209.0
2020-09-03 11:55:00,140.86,140.87,140.0,140.11,10788.0,126.899,126.908,126.1242,126.2233,10788.0
2020-09-03 12:00:00,140.15,140.26,139.84,140.1,7323.0,126.2593,126.3584,125.9801,126.2143,7323.0
2020-09-03 12:05:00,139.99,140.26,139.96,140.26,4248.0,126.1152,126.3584,126.0882,126.3584,4248.0
2020-09-03 12:10:00,140.29,140.5,140.27,140.5,5145.0,126.3855,126.5746,126.3674,126.5746,5145.0
2020-09-03 12:15:00,140.46,140.61,140.31,140.5,7301.0,126.5386,126.6737,126.4035,126.5746,7301.0
2020-09-03 12:20:00,140.47,140.47,140.17,140.25,6661.0,126.5476,126.5476,126.2774,126.3494,6661.0
2020-09-03 12:25:00,140.31,140.36,140.1,140.11,4257.0,126.4035,126.4485,126.2143,126.2233,4257.0
2020-09-03 12:30:00,140.05,140.09,139.66,139.66,4192.0,126.1692,126.2053,125.8179,125.8179,4192.0
2020-09-03 12:35:00,139.65,140.05,139.47,139.93,6907.0,125.8089,126.1692,125.6467,126.0611,6907.0
2020-09-03 12:40:00,139.92,139.94,139.61,139.65,8321.0,126.0521,126.0701,125.7729,125.8089,8321.0
2020-09-03 12:45:00,139.59,139.87,139.49,139.55,6781.0,125.7548,126.0071,125.6647,125.7188,6781.0
2020-09-03 12:50:00,139.56,139.68,139.34,139.57,4745.0,125.7278,125.8359,125.5296,125.7368,4745.0
2020-09-03 12:55:00,139.42,139.75,139.28,139.29,4535.0,125.6017,125.899,125.4756,125.4846,4535.0
2020-09-03 13:00:00,139.3,139.36,138.72,138.86,10570.0,125.4936,125.5476,124.9711,125.0972,10570.0
2020-09-03 13:05:00,138.92,139.5,138.92,139.38,4501.0,125.1512,125.6738,125.1512,125.5657,4501.0
2020-09-03 13:10:00,139.31,139.8,139.26,139.8,5486.0,125.5026,125.944,125.4575,125.944,5486.0
2020-09-03 13:15:00,139.77,139.83,139.33,139.34,4365.0,125.917,125.971,125.5206,125.5296,4365.0
2020-09-03 13:20:00,139.45,139.7,139.36,139.54,8066.0,125.6287,125.8539,125.5476,125.7098,8066.0
2020-09-03 13:25:00,139.52,139.56,139.16,139.48,12309.0,125.6918,125.7278,125.3675,125.6557,12309.0
2020-09-03 13:30:00,139.39,139.39,138.7,138.91,11171.0,125.5747,125.5747,124.953,125.1422,11171.0
2020-09-03 13:35:00,138.98,139.04,138.71,138.84,5743.0,125.2053,125.2593,124.9621,125.0792,5743.0
2020-09-03 13:40:00,138.92,139.1,138.69,138.79,5929.0,125.1512,125.3134,124.944,125.0341,5929.0
2020-09-03 13:45:00,138.83,138.99,138.73,138.73,7210.0,125.0702,125.2143,124.9801,124.9801,7210.0
2020-09-03 13:50:00,138.85,139.38,138.85,139.38,4249.0,125.0882,125.5657,125.0882,125.5657,4249.0
2020-09-03 13:55:00,139.32,139.37,139.22,139.25,5674.0,125.5116,125.5566,125.4215,125.4485,5674.0
2020-09-03 14:00:00,139.21,139.36,139.09,139.28,9008.0,125.4125,125.5476,125.3044,125.4756,9008.0
2020-09-03 14:05:00,139.31,139.39,139.14,139.31,6956.0,125.5026,125.5747,125.3494,125.5026,6956.0
2020-09-03 14:10:00,139.28,139.55,139.24,139.4,8679.0,125.4756,125.7188,125.4395,125.5837,8679.0
2020-09-03 14:15:00,139.3,139.3,138.83,139.0,5218.0,125.4936,125.4936,125.0702,125.2233,5218.0
2020-09-03 14:20:00,139.09,139.13,138.84,138.94,4138.0,125.3044,125.3404,125.0792,125.1693,4138.0
2020-09-03 14:25:00,138.93,139.33,138.78,139.25,9534.0,125.1603,125.5206,125.0251,125.4485,9534.0
2020-09-03 14:30:00,139.18,139.55,139.18,139.44,4162.0,125.3855,125.7188,125.3855,125.6197,4162.0
2020-09-03 14:35:00,139.42,139.71,139.35,139.38,18949.0,125.6017,125.8629,125.5386,125.5657,18949.0
2020-09-03 14:40:00,139.43,139.46,139.03,139.13,7392.0,125.6107,125.6377,125.2503,125.3404,7392.0
2020-09-03 14:45:00,139.12,139.23,138.82,138.86,5391.0,125.3314,125.4305,125.0612,125.0972,5391.0
2020-09-03 14:50:00,138.91,139.09,138.73,138.83,4608.0,125.1422,125.3044,124.9801,125.0702,4608.0
2020-09-03 14:55:00,138.65,138.67,138.35,138.35,8536.0,124.908,124.926,124.6377,124.6377,8536.0
2020-09-03 15:00:00,138.48,138.63,138.15,138.32,11237.0,124.7549,124.89,124.4576,124.6107,11237.0
2020-09-03 15:05:00,138.34,138.55,138.13,138.38,11073.0,124.6287,124.8179,124.4395,124.6648,11073.0
2020-09-03 15:10:00,138.4,138.62,138.21,138.62,8883.0,124.6828,124.881,124.5116,124.881,8883.0
2020-09-03 15:15:00,138.57,138.62,138.25,138.29,10323.0,124.8359,124.881,124.5476,124.5837,10323.0
2020-09-03 15:20:00,138.27,138.36,138.0,138.05,13656.0,124.5657,124.6467,124.3224,124.3675,13656.0
2020-09-03 15:25:00,138.02,138.21,137.9,137.9,10102.0,124.3404,124.5116,124.2323,124.2323,10102.0
2020-09-03 15:30:00,137.92,138.22,137.72,137.72,21319.0,124.2504,124.5206,124.0702,124.0702,21319.0
2020-09-03 15:35:00,137.78,138.44,137.77,138.28,18601.0,124.1242,124.7188,124.1152,124.5747,18601.0
2020-09-03 15:40:00,138.2,138.57,138.08,138.39,22912.0,124.5026,124.8359,124.3945,124.6738,22912.0
2020-09-03 15:45:00,138.5,138.55,138.0,138.03,29403.0,124.7729,124.8179,124.3224,124.3495,29403.0
2020-09-03 15:50:00,137.95,139.15,137.79,138.97,54260.0,124.2774,125.3584,124.1332,125.1963,54260.0
2020-09-03 15:55:00,138.99,139.37,138.88,139.2,98324.0,125.2143,125.5566,125.1152,125.4035,98324.0
2020-09-04 09:30:00,139.47,140.58,139.16,140.58,35197.0,125.6467,126.6467,125.3675,126.6467,35197.0
2020-09-04 09:35:00,140.81,140.81,139.85,140.09,10948.0,126.8539,126.8539,125.9891,126.2053,10948.0
2020-09-04 09:40:00,140.12,141.14,140.11,141.13,17018.0,126.2323,127.1512,126.2233,127.1422,17018.0
2020-09-04 09:45:00,141.05,141.2,140.58,140.72,18917.0,127.0701,127.2053,126.6467,126.7728,18917.0
2020-09-04 09:50:00,140.74,141.13,140.7,141.12,23560.0,126.7909,127.1422,126.7548,127.1332,23560.0
2020-09-04 09:55:00,141.18,141.48,140.85,141.29,26041.0,127.1872,127.4575,126.89,127.2863,26041.0
2020-09-04 10:00:00,141.26,141.73,141.24,141.37,22534.0,127.2593,127.6827,127.2413,127.3584,22534.0
2020-09-04 10:05:00,141.36,141.59,141.16,141.59,19688.0,127.3494,127.5566,127.1692,127.5566,19688.0
2020-09-04 10:10:00,141.5,141.7,140.88,140.88,23681.0,127.4755,127.6557,126.917,126.917,23681.0
2020-09-04 10:15:00,140.98,141.13,140.48,140.59,13791.0,127.0071,127.1422,126.5566,126.6557,13791.0
2020-09-04 10:20:00,140.51,140.66,140.23,140.49,23028.0,126.5837,126.7188,126.3314,126.5656,23028.0
2020-09-04 10:25:00,140.52,140.96,140.01,140.1,44265.0,126.5927,126.9891,126.1332,126.2143,44265.0
2020-09-04 10:30:00,140.12,140.57,140.11,140.32,10508.0,126.2323,126.6377,126.2233,126.4125,10508.0
2020-09-04 10:35:00,140.3,140.45,139.17,139.63,48484.0,126.3945,126.5296,125.3765,125.7909,48484.0
2020-09-04 10:40:00,139.55,139.74,138.63,138.91,17918.0,125.7188,125.89,124.89,125.1422,17918.0
2020-09-04 10:45:00,138.98,139.71,138.96,139.59,18812.0,125.2053,125.8629,125.1873,125.7548,18812.0
2020-09-04 10:50:00,139.54,139.76,139.21,139.66,20253.0,125.7098,125.908,125.4125,125.8179,20253.0
2020-09-04 10:55:00,139.69,139.96,139.63,139.7,9517.0,125.8449,126.0882,125.7909,125.8539,9517.0
2020-09-04 11:00:00,139.68,139.68,139.15,139.28,11729.0,125.8359,125.8359,125.3584,125.4756,11729.0
2020-09-04 11:05:00,139.25,139.3,138.76,138.9,8759.0,125.4485,125.4936,125.0071,125.1332,8759.0
2020-09-04 11:10:00,138.87,139.09,138.79,138.96,7572.0,125.1062,125.3044,125.0341,125.1873,7572.0
2020-09-04 11:15:00,138.93,139.09,138.47,138.7,10783.0,125.1603,125.3044,124.7458,124.953,10783.0
2020-09-04 11:20:00,138.69,138.7,138.18,138.23,18382.0,124.944,124.953,124.4846,124.5296,18382.0
2020-09-04 11:25:00,138.27,138.27,137.87,138.19,13590.0,124.5657,124.5657,124.2053,124.4936,13590.0
2020-09-04 11:30:00,138.38,138.64,138.29,138.47,11112.0,124.6648,124.899,124.5837,124.7458,11112.0
2020-09-04 11:35:00,138.62,138.76,138.43,138.43,4586.0,124.881,125.0071,124.7098,124.7098,4586.0
2020-09-04 11:40:00,138.31,138.46,137.78,137.78,8015.0,124.6017,124.7368,124.1242,124.1242,8015.0
2020-09-04 11:45:00,137.8,138.13,137.78,137.94,12081.0,124.1422,124.4395,124.1242,124.2684,12081.0
2020-09-04 11:50:00,137.92,138.5,137.81,138.46,11474.0,124.2504,124.7729,124.1513,124.7368,11474.0
2020-09-04 11:55:00,138.38,138.49,138.09,138.43,9494.0,124.6648,124.7639,124.4035,124.7098,9494.0
2020-09-04 12:00:00,138.45,138.49,138.11,138.19,12560.0,124.7278,124.7639,124.4215,124.4936,12560.0
2020-09-04 12:05:00,138.17,138.22,137.91,137.92,9100.0,124.4756,124.5206,124.2413,124.2504,9100.0
2020-09-04 12:10:00,137.96,138.15,137.77,137.91,6411.0,124.2864,124.4576,124.1152,124.2413,6411.0
2020-09-04 12:15:00,137.91,137.97,137.54,137.66,8135.0,124.2413,124.2954,123.908,124.0161,8135.0
2020-09-04 12:20:00,137.7,138.0,137.5,137.93,11135.0,124.0522,124.3224,123.872,124.2594,11135.0
2020-09-04 12:25:00,137.91,138.1,137.82,138.1,8849.0,124.2413,124.4125,124.1603,124.4125,8849.0
2020-09-04 12:30:00,138.05,138.25,137.91,138.0,9029.0,124.3675,124.5476,124.2413,124.3224,9029.0
2020-09-04 12:35:00,137.99,138.08,137.84,138.06,14758.0,124.3134,124.3945,124.1783,124.3765,14758.0
2020-09-04 12:40:00,138.07,138.29,137.85,138.0,14973.0,124.3855,124.5837,124.1873,124.3224,14973.0
2020-09-04 12:45:00,137.96,138.47,137.94,137.99,8760.0,124.2864,124.7458,124.2684,124.3134,8760.0
2020-09-04 12:50:00,138.05,138.27,137.96,138.16,7297.0,124.3675,124.5657,124.2864,124.4666,7297.0
2020-09-04 12:55:00,138.06,138.23,138.0,138.16,5415.0,124.3765,124.5296,124.3224,124.4666,5415.0
2020-09-04 13:00:00,138.01,138.18,137.99,138.05,7222.0,124.3314,124.4846,124.3134,124.3675,7222.0
2020-09-04 13:05:00,138.07,138.15,137.99,138.14,8994.0,124.3855,124.4576,124.3134,124.4486,8994.0
2020-09-04 13:10:00,138.11,138.17,138.0,138.12,7527.0,124.4215,124.4756,124.3224,124.4305,7527.0
2020-09-04 13:15:00,138.14,138.14,137.98,138.04,15875.0,124.4486,124.4486,124.3044,124.3585,15875.0
2020-09-04 13:20:00,138.11,138.43,138.09,138.32,9393.0,124.4215,124.7098,124.4035,124.6107,9393.0
2020-09-04 13:25:00,138.26,138.37,138.11,138.17,7796.0,124.5567,124.6558,124.4215,124.4756,7796.0
2020-09-04 13:30:00,138.15,138.15,137.94,138.01,23566.0,124.4576,124.4576,124.2684,124.3314,23566.0
2020-09-04 13:35:00,138.02,138.31,137.97,138.25,16579.0,124.3404,124.6017,124.2954,124.5476,16579.0
2020-09-04 13:40:00,138.27,138.38,138.14,138.24,23342.0,124.5657,124.6648,124.4486,124.5386,23342.0
2020-09-04 13:45:00,138.22,138.49,138.22,138.31,7395.0,124.5206,124.7639,124.5206,124.6017,7395.0
2020-09-04 13:50:00,138.26,138.48,138.09,138.48,6060.0,124.5567,124.7549,124.4035,124.7549,6060.0
2020-09-04 13:55:00,138.4,138.61,138.37,138.43,4459.0,124.6828,124.872,124.6558,124.7098,4459.0
2020-09-04 14:00:00,138.39,138.54,138.17,138.17,9033.0,124.6738,124.8089,124.4756,124.4756,9033.0
2020-09-04 14:05:00,138.19,138.43,138.15,138.3,6001.0,124.4936,124.7098,124.4576,124.5927,6001.0
2020-09-04 14:10:00,138.23,138.34,138.15,138.2,6104.0,124.5296,124.6287,124.4576,124.5026,6104.0
2020-09-04 14:15:00,138.22,138.52,138.2,138.42,5307.0,124.5206,124.7909,124.5026,124.7008,5307.0
2020-09-04 14:20:00,138.39,138.62,138.28,138.59,4876.0,124.6738,124.881,124.5747,124.8539,4876.0
2020-09-04 14:25:00,138.5,138.76,138.49,138.75,4953.0,124.7729,125.0071,124.7639,124.9981,4953.0
2020-09-04 14:30:00,138.76,138.76,138.51,138.61,4666.0,125.0071,125.0071,124.7819,124.872,4666.0
2020-09-04 14:35:00,138.68,139.1,138.66,139.06,6679.0,124.935,125.3134,124.917,125.2774,6679.0
2020-09-04 14:40:00,139.08,139.35,139.08,139.23,5702.0,125.2954,125.5386,125.2954,125.4305,5702.0
2020-09-04 14:45:00,139.3,139.86,139.3,139.57,9461.0,125.4936,125.9981,125.4936,125.7368,9461.0
2020-09-04 14:50:00,139.56,139.61,139.38,139.39,4161.0,125.7278,125.7729,125.5657,125.5747,4161.0
2020-09-04 14:55:00,139.44,139.76,139.42,139.61,6029.0,125.6197,125.908,125.6017,125.7729,6029.0
2020-09-04 15:00:00,139.71,139.71,139.39,139.61,6434.0,125.8629,125.8629,125.5747,125.7729,6434.0
2020-09-04 15:05:00,139.57,139.61,139.4,139.43,7486.0,125.7368,125.7729,125.5837,125.6107,7486.0
2020-09-04 15:10:00,139.41,139.45,139.09,139.09,9263.0,125.5927,125.6287,125.3044,125.3044,9263.0
2020-09-04 15:15:00,139.09,139.6,139.09,139.43,11250.0,125.3044,125.7638,125.3044,125.6107,11250.0
2020-09-04 15:20:00,139.43,139.66,139.43,139.53,9745.0,125.6107,125.8179,125.6107,125.7008,9745.0
2020-09-04 15:25:00,139.52,139.73,139.28,139.41,14513.0,125.6918,125.881,125.4756,125.5927,14513.0
2020-09-04 15:30:00,139.41,139.46,139.1,139.24,10357.0,125.5927,125.6377,125.3134,125.4395,10357.0
2020-09-04 15:35:00,139.29,139.29,138.64,138.76,13899.0,125.4846,125.4846,124.899,125.0071,13899.0
2020-09-04 15:40:00,138.84,138.85,138.6,138.65,18924.0,125.0792,125.0882,124.863,124.908,18924.0
2020-09-04 15:45:00,138.65,139.05,138.49,138.49,18284.0,124.908,125.2684,124.7639,124.7639,18284.0
2020-09-04 15:50:00,138.36,138.79,137.98,138.46,70708.0,124.6467,125.0341,124.3044,124.7368,70708.0
2020-09-04 15:55:00,138.49,138.92,138.45,138.46,135798.0,124.7639,125.1512,124.7278,124.7368,135798.0
2020-09-08 09:30:00,136.61,137.22,135.52,135.9,65136.0,123.0702,123.6197,122.0882,122.4306,65136.0
2020-09-08 09:35:00,135.84,136.59,135.72,136.01,23435.0,122.3765,123.0522,122.2684,122.5297,23435.0
2020-09-08 09:40:00,135.99,135.99,135.32,135.46,22934.0,122.5116,122.5116,121.908,122.0342,22934.0
2020-09-08 09:45:00,135.27,135.86,134.88,135.4,18554.0,121.863,122.3945,121.5117,121.9801,18554.0
2020-09-08 09:50:00,135.38,135.62,135.3,135.5,10099.0,121.9621,122.1783,121.89,122.0702,10099.0
2020-09-08 09:55:00,135.48,135.97,135.43,135.65,6588.0,122.0522,122.4936,122.0071,122.2053,6588.0
2020-09-08 10:00:00,135.8,135.8,135.0,135.02,18663.0,122.3405,122.3405,121.6198,121.6378,18663.0
2020-09-08 10:05:00,135.03,135.62,134.8,135.62,15307.0,121.6468,122.1783,121.4396,122.1783,15307.0
2020-09-08 10:10:00,135.62,135.95,135.4,135.83,13364.0,122.1783,122.4756,121.9801,122.3675,13364.0
2020-09-08 10:15:00,135.82,136.02,135.71,135.85,18038.0,122.3585,122.5387,122.2594,122.3855,18038.0
2020-09-08 10:20:00,135.87,136.17,135.79,136.02,22580.0,122.4035,122.6738,122.3315,122.5387,22580.0
2020-09-08 10:25:00,136.09,136.25,135.89,136.25,16161.0,122.6017,122.7459,122.4216,122.7459,16161.0
2020-09-08 10:30:00,136.18,136.25,135.96,136.18,9079.0,122.6828,122.7459,122.4846,122.6828,9079.0
2020-09-08 10:35:00,136.32,136.47,136.25,136.4,36280.0,122.8089,122.9441,122.7459,122.881,36280.0
2020-09-08 10:40:00,136.43,136.44,135.9,135.99,19063.0,122.908,122.917,122.4306,122.5116,19063.0
2020-09-08 10:45:00,135.96,136.02,135.75,135.78,20695.0,122.4846,122.5387,122.2954,122.3225,20695.0
2020-09-08 10:50:00,135.75,135.96,135.7,135.83,13127.0,122.2954,122.4846,122.2504,122.3675,13127.0
2020-09-08 10:55:00,135.8,136.08,135.66,135.66,13918.0,122.3405,122.5927,122.2144,122.2144,13918.0
2020-09-08 11:00:00,135.64,136.22,135.45,136.09,29048.0,122.1963,122.7188,122.0252,122.6017,29048.0
2020-09-08 11:05:00,136.09,136.14,135.77,136.11,12472.0,122.6017,122.6468,122.3134,122.6197,12472.0
2020-09-08 11:10:00,136.09,136.3,136.07,136.24,40186.0,122.6017,122.7909,122.5837,122.7369,40186.0
2020-09-08 11:15:00,136.22,136.52,136.16,136.52,17863.0,122.7188,122.9891,122.6648,122.9891,17863.0
2020-09-08 11:20:00,136.49,136.71,136.3,136.5,22502.0,122.9621,123.1603,122.7909,122.9711,22502.0
2020-09-08 11:25:00,136.53,136.73,136.36,136.61,13523.0,122.9981,123.1783,122.845,123.0702,13523.0
2020-09-08 11:30:00,136.58,136.68,136.08,136.27,25934.0,123.0432,123.1333,122.5927,122.7639,25934.0
2020-09-08 11:35:00,136.38,136.51,136.15,136.33,12896.0,122.863,122.9801,122.6558,122.8179,12896.0
2020-09-08 11:40:00,136.3,136.35,135.99,136.19,8985.0,122.7909,122.836,122.5116,122.6918,8985.0
2020-09-08 11:45:00,136.22,136.36,136.1,136.28,8792.0,122.7188,122.845,122.6107,122.7729,8792.0
2020-09-08 11:50:00,136.35,136.35,135.99,136.04,12470.0,122.836,122.836,122.5116,122.5567,12470.0
2020-09-08 11:55:00,136.07,136.62,136.04,136.56,10228.0,122.5837,123.0792,122.5567,123.0251,10228.0
2020-09-08 12:00:00,136.5,136.79,136.5,136.65,11423.0,122.9711,123.2324,122.9711,123.1062,11423.0
2020-09-08 12:05:00,136.63,136.92,136.59,136.9,10282.0,123.0882,123.3495,123.0522,123.3315,10282.0
2020-09-08 12:10:00,136.88,137.04,136.85,136.94,17186.0,123.3134,123.4576,123.2864,123.3675,17186.0
2020-09-08 12:15:00,136.9,137.15,136.76,136.87,19256.0,123.3315,123.5567,123.2053,123.3044,19256.0
2020-09-08 12:20:00,136.94,137.13,136.91,137.11,12128.0,123.3675,123.5387,123.3405,123.5206,12128.0
2020-09-08 12:25:00,137.15,137.19,136.74,136.85,9368.0,123.5567,123.5927,123.1873,123.2864,9368.0
2020-09-08 12:30:00,136.88,136.89,136.65,136.73,8675.0,123.3134,123.3224,123.1062,123.1783,8675.0
2020-09-08 12:35:00,136.77,136.83,136.55,136.55,3235.0,123.2143,123.2684,123.0161,123.0161,3235.0
2020-09-08 12:40:00,136.58,136.76,136.48,136.71,9401.0,123.0432,123.2053,122.9531,123.1603,9401.0
2020-09-08 12:45:00,136.69,137.02,136.68,136.98,7294.0,123.1423,123.4396,123.1333,123.4035,7294.0
2020-09-08 12:50:00,137.0,137.18,136.95,136.97,28981.0,123.4215,123.5837,123.3765,123.3945,28981.0
2020-09-08 12:55:00,136.95,137.12,136.94,137.09,5255.0,123.3765,123.5296,123.3675,123.5026,5255.0
2020-09-08 13:00:00,137.13,137.19,137.0,137.17,7124.0,123.5387,123.5927,123.4215,123.5747,7124.0
2020-09-08 13:05:00,137.2,137.37,137.08,137.14,11942.0,123.6017,123.7549,123.4936,123.5477,11942.0
2020-09-08 13:10:00,137.13,137.44,137.09,137.44,8951.0,123.5387,123.8179,123.5026,123.8179,8951.0
2020-09-08 13:15:00,137.48,137.63,137.4,137.59,10238.0,123.854,123.9891,123.7819,123.9531,10238.0
2020-09-08 13:20:00,137.6,137.67,137.54,137.64,9111.0,123.9621,124.0251,123.908,123.9981,9111.0
2020-09-08 13:25:00,137.64,137.77,137.54,137.59,10053.0,123.9981,124.1152,123.908,123.9531,10053.0
2020-09-08 13:30:00,137.53,137.59,137.38,137.45,11280.0,123.899,123.9531,123.7639,123.8269,11280.0
2020-09-08 13:35:00,137.45,137.73,137.45,137.73,7773.0,123.8269,124.0792,123.8269,124.0792,7773.0
2020-09-08 13:40:00,137.67,137.78,137.63,137.7,6350.0,124.0251,124.1242,123.9891,124.0522,6350.0
2020-09-08 13:45:00,137.69,137.75,137.53,137.61,8327.0,124.0432,124.0972,123.899,123.9711,8327.0
2020-09-08 13:50:00,137.63,137.79,137.49,137.72,9151.0,123.9891,124.1332,123.863,124.0702,9151.0
2020-09-08 13:55:00,137.71,137.85,137.63,137.72,11958.0,124.0612,124.1873,123.9891,124.0702,11958.0
2020-09-08 14:00:00,137.76,137.86,137.56,137.63,8540.0,124.1062,124.1963,123.926,123.9891,8540.0
2020-09-08 14:05:00,137.62,137.66,137.5,137.58,7981.0,123.9801,124.0161,123.872,123.9441,7981.0
2020-09-08 14:10:00,137.58,137.62,137.29,137.39,8143.0,123.9441,123.9801,123.6828,123.7729,8143.0
2020-09-08 14:15:00,137.36,137.38,137.0,137.02,28181.0,123.7459,123.7639,123.4215,123.4396,28181.0
2020-09-08 14:20:00,137.02,137.04,136.69,136.72,21820.0,123.4396,123.4576,123.1423,123.1693,21820.0
2020-09-08 14:25:00,136.74,136.84,136.6,136.64,12918.0,123.1873,123.2774,123.0612,123.0972,12918.0
2020-09-08 14:30:00,136.64,136.66,136.4,136.52,10950.0,123.0972,123.1152,122.881,122.9891,10950.0
2020-09-08 14:35:00,136.5,136.5,136.04,136.12,11447.0,122.9711,122.9711,122.5567,122.6288,11447.0
2020-09-08 14:40:00,136.13,136.14,135.86,135.86,12692.0,122.6378,122.6468,122.3945,122.3945,12692.0
2020-09-08 14:45:00,135.81,136.14,135.81,136.1,33090.0,122.3495,122.6468,122.3495,122.6107,33090.0
2020-09-08 14:50:00,136.07,136.23,135.95,136.23,59423.0,122.5837,122.7279,122.4756,122.7279,59423.0
2020-09-08 14:55:00,136.21,136.81,136.05,136.76,30415.0,122.7098,123.2504,122.5657,123.2053,30415.0
2020-09-08 15:00:00,136.75,136.75,135.95,135.96,15726.0,123.1963,123.1963,122.4756,122.4846,15726.0
2020-09-08 15:05:00,135.99,136.22,135.99,136.19,22179.0,122.5116,122.7188,122.5116,122.6918,22179.0
2020-09-08 15:10:00,136.23,136.57,136.23,136.36,19574.0,122.7279,123.0342,122.7279,122.845,19574.0
2020-09-08 15:15:00,136.31,136.56,136.22,136.41,17078.0,122.7999,123.0251,122.7188,122.89,17078.0
2020-09-08 15:20:00,136.42,136.62,136.41,136.56,21389.0,122.899,123.0792,122.89,123.0251,21389.0
2020-09-08 15:25:00,136.59,136.8,136.4,136.78,14573.0,123.0522,123.2414,122.881,123.2233,14573.0
2020-09-08 15:30:00,136.77,137.03,136.55,136.55,18467.0,123.2143,123.4486,123.0161,123.0161,18467.0
2020-09-08 15:35:00,136.59,136.95,136.59,136.77,17645.0,123.0522,123.3765,123.0522,123.2143,17645.0
2020-09-08 15:40:00,136.8,136.99,136.6,136.84,22525.0,123.2414,123.4125,123.0612,123.2774,22525.0
2020-09-08 15:45:00,136.85,136.9,136.31,136.64,35018.0,123.2864,123.3315,122.7999,123.0972,35018.0
2020-09-08 15:50:00,136.59,136.6,135.94,135.96,73028.0,123.0522,123.0612,122.4666,122.4846,73028.0
2020-09-08 15:55:00,135.98,136.21,135.82,135.82,178449.0,122.5026,122.7098,122.3585,122.3585,178449.0
2020-09-09 09:30:00,137.0,137.08,136.24,136.64,36926.0,123.4215,123.4936,122.7369,123.0972,36926.0
2020-09-09 09:35:00,136.61,136.66,135.81,135.98,16208.0,123.0702,123.1152,122.3495,122.5026,16208.0
2020-09-09 09:40:00,135.84,136.02,135.6,135.9,17720.0,122.3765,122.5387,122.1603,122.4306,17720.0
2020-09-09 09:45:00,135.84,135.89,135.12,135.48,28691.0,122.3765,122.4216,121.7279,122.0522,28691.0
2020-09-09 09:50:00,135.53,135.73,135.35,135.44,27182.0,122.0972,122.2774,121.9351,122.0162,27182.0
2020-09-09 09:55:00,135.39,135.71,135.19,135.71,13667.0,121.9711,122.2594,121.7909,122.2594,13667.0
2020-09-09 10:00:00,135.75,136.15,135.67,136.07,18702.0,122.2954,122.6558,122.2234,122.5837,18702.0
2020-09-09 10:05:00,136.01,136.28,135.6,135.6,18383.0,122.5297,122.7729,122.1603,122.1603,18383.0
2020-09-09 10:10:00,135.59,135.82,135.49,135.5,14768.0,122.1513,122.3585,122.0612,122.0702,14768.0
2020-09-09 10:15:00,135.59,135.87,135.56,135.71,19564.0,122.1513,122.4035,122.1243,122.2594,19564.0
2020-09-09 10:20:00,135.69,135.88,135.56,135.81,17172.0,122.2414,122.4125,122.1243,122.3495,17172.0
2020-09-09 10:25:00,135.82,135.95,135.65,135.7,18764.0,122.3585,122.4756,122.2053,122.2504,18764.0
2020-09-09 10:30:00,135.67,135.85,135.63,135.76,14009.0,122.2234,122.3855,122.1873,122.3044,14009.0
2020-09-09 10:35:00,135.78,135.95,135.65,135.8,12727.0,122.3225,122.4756,122.2053,122.3405,12727.0
2020-09-09 10:40:00,135.81,135.9,135.69,135.86,24100.0,122.3495,122.4306,122.2414,122.3945,24100.0
2020-09-09 10:45:00,135.86,135.87,135.64,135.7,21515.0,122.3945,122.4035,122.1963,122.2504,21515.0
2020-09-09 10:50:00,135.69,135.87,135.69,135.8,14672.0,122.2414,122.4035,122.2414,122.3405,14672.0
2020-09-09 10:55:00,135.79,135.95,135.73,135.93,12768.0,122.3315,122.4756,122.2774,122.4576,12768.0
2020-09-09 11:00:00,136.08,136.21,135.94,136.16,11816.0,122.5927,122.7098,122.4666,122.6648,11816.0
2020-09-09 11:05:00,136.2,136.2,135.91,135.91,11964.0,122.7008,122.7008,122.4396,122.4396,11964.0
2020-09-09 11:10:00,135.95,135.98,135.78,135.89,13444.0,122.4756,122.5026,122.3225,122.4216,13444.0
2020-09-09 11:15:00,135.93,135.97,135.78,135.87,9496.0,122.4576,122.4936,122.3225,122.4035,9496.0
2020-09-09 11:20:00,135.86,136.17,135.83,136.08,11596.0,122.3945,122.6738,122.3675,122.5927,11596.0
2020-09-09 11:25:00,136.07,136.21,136.02,136.16,9704.0,122.5837,122.7098,122.5387,122.6648,9704.0
2020-09-09 11:30:00,136.11,136.12,135.97,136.01,19217.0,122.6197,122.6288,122.4936,122.5297,19217.0
2020-09-09 11:35:00,136.04,136.06,135.86,136.0,7655.0,122.5567,122.5747,122.3945,122.5207,7655.0
2020-09-09 11:40:00,135.99,136.02,135.83,136.02,14603.0,122.5116,122.5387,122.3675,122.5387,14603.0
2020-09-09 11:45:00,136.03,136.18,135.9,136.17,12374.0,122.5477,122.6828,122.4306,122.6738,12374.0
2020-09-09 11:50:00,136.12,136.22,136.11,136.11,6544.0,122.6288,122.7188,122.6197,122.6197,6544.0
2020-09-09 11:55:00,136.1,136.18,136.06,136.09,7880.0,122.6107,122.6828,122.5747,122.6017,7880.0
2020-09-09 12:00:00,136.1,136.18,136.07,136.17,13241.0,122.6107,122.6828,122.5837,122.6738,13241.0
2020-09-09 12:05:00,136.15,136.15,136.01,136.11,5597.0,122.6558,122.6558,122.5297,122.6197,5597.0
2020-09-09 12:10:00,136.08,136.19,136.07,136.09,7927.0,122.5927,122.6918,122.5837,122.6017,7927.0
2020-09-09 12:15:00,136.08,136.17,136.07,136.17,9101.0,122.5927,122.6738,122.5837,122.6738,9101.0
2020-09-09 12:20:00,136.17,136.31,136.09,136.31,12438.0,122.6738,122.7999,122.6017,122.7999,12438.0
2020-09-09 12:25:00,136.3,136.37,136.22,136.22,3570.0,122.7909,122.854,122.7188,122.7188,3570.0
2020-09-09 12:30:00,136.25,136.64,136.25,136.64,8573.0,122.7459,123.0972,122.7459,123.0972,8573.0
2020-09-09 12:35:00,136.65,136.73,136.63,136.66,6380.0,123.1062,123.1783,123.0882,123.1152,6380.0
2020-09-09 12:40:00,136.67,136.73,136.62,136.67,8387.0,123.1242,123.1783,123.0792,123.1242,8387.0
2020-09-09 12:45:00,136.65,136.7,136.62,136.63,8934.0,123.1062,123.1513,123.0792,123.0882,8934.0
2020-09-09 12:50:00,136.61,136.82,136.61,136.79,4413.0,123.0702,123.2594,123.0702,123.2324,4413.0
2020-09-09 12:55:00,136.79,136.83,136.71,136.77,7828.0,123.2324,123.2684,123.1603,123.2143,7828.0
2020-09-09 13:00:00,136.78,136.99,136.76,136.97,7156.0,123.2233,123.4125,123.2053,123.3945,7156.0
2020-09-09 13:05:00,136.97,137.11,136.94,137.08,6483.0,123.3945,123.5206,123.3675,123.4936,6483.0
2020-09-09 13:10:00,137.1,137.4,137.08,137.3,5306.0,123.5116,123.7819,123.4936,123.6918,5306.0
2020-09-09 13:15:00,137.3,137.38,137.17,137.2,5264.0,123.6918,123.7639,123.5747,123.6017,5264.0
2020-09-09 13:20:00,137.23,137.35,137.23,137.29,7853.0,123.6287,123.7368,123.6287,123.6828,7853.0
2020-09-09 13:25:00,137.23,137.35,137.23,137.3,5948.0,123.6287,123.7368,123.6287,123.6918,5948.0
2020-09-09 13:30:00,137.32,137.46,137.29,137.43,8988.0,123.7098,123.8359,123.6828,123.8089,8988.0
2020-09-09 13:35:00,137.45,137.63,137.45,137.6,6905.0,123.8269,123.9891,123.8269,123.9621,6905.0
2020-09-09 13:40:00,137.61,137.66,137.5,137.51,8854.0,123.9711,124.0161,123.872,123.881,8854.0
2020-09-09 13:45:00,137.49,137.5,137.28,137.44,10022.0,123.863,123.872,123.6738,123.8179,10022.0
2020-09-09 13:50:00,137.44,137.54,137.37,137.53,5439.0,123.8179,123.908,123.7549,123.899,5439.0
2020-09-09 13:55:00,137.53,137.65,137.51,137.58,6271.0,123.899,124.0071,123.881,123.9441,6271.0
2020-09-09 14:00:00,137.6,137.61,137.44,137.45,8837.0,123.9621,123.9711,123.8179,123.8269,8837.0
2020-09-09 14:05:00,137.47,137.75,137.39,137.71,8533.0,123.845,124.0972,123.7729,124.0612,8533.0
2020-09-09 14:10:00,137.71,137.84,137.61,137.65,10680.0,124.0612,124.1783,123.9711,124.0071,10680.0
2020-09-09 14:15:00,137.67,137.78,137.65,137.75,7564.0,124.0251,124.1242,124.0071,124.0972,7564.0
2020-09-09 14:20:00,137.75,137.77,137.51,137.58,9397.0,124.0972,124.1152,123.881,123.9441,9397.0
2020-09-09 14:25:00,137.66,137.68,137.33,137.4,7786.0,124.0161,124.0341,123.7188,123.7819,7786.0
2020-09-09 14:30:00,137.46,137.79,137.46,137.77,9386.0,123.8359,124.1332,123.8359,124.1152,9386.0
2020-09-09 14:35:00,137.78,137.94,137.71,137.83,12548.0,124.1242,124.2684,124.0612,124.1693,12548.0
2020-09-09 14:40:00,137.8,137.96,137.68,137.94,10561.0,124.1422,124.2864,124.0341,124.2684,10561.0
2020-09-09 14:45:00,137.97,138.03,137.83,137.96,14453.0,124.2954,124.3495,124.1693,124.2864,14453.0
2020-09-09 14:50:00,137.99,138.02,137.85,137.93,6894.0,124.3134,124.3404,124.1873,124.2594,6894.0
2020-09-09 14:55:00,137.93,138.04,137.93,137.97,8762.0,124.2594,124.3585,124.2594,124.2954,8762.0
2020-09-09 15:00:00,137.94,138.16,137.94,138.12,14748.0,124.2684,124.4666,124.2684,124.4305,14748.0
2020-09-09 15:05:00,138.1,138.25,138.05,138.24,11124.0,124.4125,124.5476,124.3675,124.5386,11124.0
2020-09-09 15:10:00,138.24,138.27,138.07,138.12,12551.0,124.5386,124.5657,124.3855,124.4305,12551.0
2020-09-09 15:15:00,138.14,138.41,138.11,138.41,12079.0,124.4486,124.6918,124.4215,124.6918,12079.0
2020-09-09 15:20:00,138.44,138.53,138.28,138.48,17238.0,124.7188,124.7999,124.5747,124.7549,17238.0
2020-09-09 15:25:00,138.43,138.45,138.19,138.31,11280.0,124.7098,124.7278,124.4936,124.6017,11280.0
2020-09-09 15:30:00,138.28,138.49,138.13,138.13,15275.0,124.5747,124.7639,124.4395,124.4395,15275.0
2020-09-09 15:35:00,138.16,138.17,137.92,138.02,21035.0,124.4666,124.4756,124.2504,124.3404,21035.0
2020-09-09 15:40:00,138.02,138.04,137.74,137.91,24401.0,124.3404,124.3585,124.0882,124.2413,24401.0
2020-09-09 15:45:00,137.89,137.89,137.39,137.61,30833.0,124.2233,124.2233,123.7729,123.9711,30833.0
2020-09-09 15:50:00,137.61,137.86,137.39,137.84,45365.0,123.9711,124.1963,123.7729,124.1783,45365.0
2020-09-09 15:55:00,137.87,137.87,137.21,137.21,104971.0,124.2053,124.2053,123.6107,123.6107,104971.0
2020-09-10 09:30:00,136.61,136.61,135.63,136.21,86487.0,123.9193,123.9193,123.0303,123.5564,86487.0
2020-09-10 09:35:00,136.28,136.45,135.99,136.37,19193.0,123.6199,123.7741,123.3569,123.7016,19193.0
2020-09-10 09:40:00,136.48,136.62,136.27,136.48,21587.0,123.8014,123.9283,123.6109,123.8014,21587.0
2020-09-10 09:45:00,136.51,136.72,136.37,136.44,18310.0,123.8286,124.0191,123.7016,123.7651,18310.0
2020-09-10 09:50:00,136.44,136.48,135.99,136.15,18713.0,123.7651,123.8014,123.3569,123.502,18713.0
2020-09-10 09:55:00,136.12,136.32,135.7,135.72,12800.0,123.4748,123.6562,123.0938,123.112,12800.0
2020-09-10 10:00:00,135.75,135.93,135.73,135.88,13661.0,123.1392,123.3024,123.121,123.2571,13661.0
2020-09-10 10:05:00,135.87,135.98,135.6,135.64,10015.0,123.248,123.3478,123.0031,123.0394,10015.0
2020-09-10 10:10:00,135.65,135.66,135.47,135.62,12285.0,123.0485,123.0575,122.8852,123.0212,12285.0
2020-09-10 10:15:00,135.56,135.78,135.56,135.69,9567.0,122.9668,123.1664,122.9668,123.0847,9567.0
2020-09-10 10:20:00,135.68,135.68,135.27,135.36,8529.0,123.0757,123.0757,122.7038,122.7854,8529.0
2020-09-10 10:25:00,135.35,135.35,134.95,135.04,18253.0,122.7763,122.7763,122.4135,122.4951,18253.0
2020-09-10 10:30:00,135.06,135.32,135.03,135.11,6977.0,122.5133,122.7491,122.4861,122.5586,6977.0
2020-09-10 10:35:00,135.08,135.24,134.97,135.12,10284.0,122.5314,122.6765,122.4316,122.5677,10284.0
2020-09-10 10:40:00,135.15,135.15,134.87,134.89,10570.0,122.5949,122.5949,122.3409,122.3591,10570.0
2020-09-10 10:45:00,134.88,134.88,134.5,134.71,15372.0,122.35,122.35,122.0053,122.1958,15372.0
2020-09-10 10:50:00,134.69,134.86,134.58,134.61,10152.0,122.1776,122.3318,122.0779,122.1051,10152.0
2020-09-10 10:55:00,134.62,134.64,133.94,133.94,16651.0,122.1141,122.1323,121.4973,121.4973,16651.0
2020-09-10 11:00:00,133.97,134.1,133.85,134.06,9850.0,121.5245,121.6424,121.4157,121.6062,9850.0
2020-09-10 11:05:00,134.05,134.24,134.04,134.11,6510.0,121.5971,121.7694,121.588,121.6515,6510.0
2020-09-10 11:10:00,134.15,134.39,134.02,134.29,5835.0,121.6878,121.9055,121.5699,121.8148,5835.0
2020-09-10 11:15:00,134.29,134.34,134.08,134.26,11904.0,121.8148,121.8602,121.6243,121.7876,11904.0
2020-09-10 11:20:00,134.36,134.84,134.32,134.76,13049.0,121.8783,122.3137,121.842,122.2411,13049.0
2020-09-10 11:25:00,134.74,134.81,134.65,134.78,4633.0,122.223,122.2865,122.1414,122.2593,4633.0
2020-09-10 11:30:00,134.8,134.82,134.57,134.57,9488.0,122.2774,122.2956,122.0688,122.0688,9488.0
2020-09-10 11:35:00,134.59,134.74,134.5,134.59,5160.0,122.0869,122.223,122.0053,122.0869,5160.0
2020-09-10 11:40:00,134.59,134.72,134.58,134.63,3804.0,122.0869,122.2049,122.0779,122.1232,3804.0
2020-09-10 11:45:00,134.59,134.75,134.58,134.74,33809.0,122.0869,122.2321,122.0779,122.223,33809.0
2020-09-10 11:50:00,134.75,134.77,134.58,134.68,3184.0,122.2321,122.2502,122.0779,122.1686,3184.0
2020-09-10 11:55:00,134.59,134.64,134.3,134.32,10733.0,122.0869,122.1323,121.8239,121.842,10733.0
2020-09-10 12:00:00,134.27,134.62,134.16,134.23,8317.0,121.7967,122.1141,121.6969,121.7604,8317.0
2020-09-10 12:05:00,134.15,134.22,134.05,134.11,9782.0,121.6878,121.7513,121.5971,121.6515,9782.0
2020-09-10 12:10:00,134.13,134.21,134.05,134.05,10835.0,121.6697,121.7422,121.5971,121.5971,10835.0
2020-09-10 12:15:00,134.05,134.21,134.04,134.15,8770.0,121.5971,121.7422,121.588,121.6878,8770.0
2020-09-10 12:20:00,134.13,134.14,134.0,134.07,14566.0,121.6697,121.6787,121.5517,121.6152,14566.0
2020-09-10 12:25:00,134.05,134.11,134.0,134.1,4275.0,121.5971,121.6515,121.5517,121.6424,4275.0
2020-09-10 12:30:00,134.08,134.17,133.98,133.98,8016.0,121.6243,121.7059,121.5336,121.5336,8016.0
2020-09-10 12:35:00,133.96,133.96,133.4,133.6,15149.0,121.5155,121.5155,121.0075,121.1889,15149.0
2020-09-10 12:40:00,133.56,133.72,133.42,133.42,9174.0,121.1526,121.2977,121.0256,121.0256,9174.0
2020-09-10 12:45:00,133.39,133.51,133.31,133.42,10095.0,120.9984,121.1073,120.9258,121.0256,10095.0
2020-09-10 12:50:00,133.4,133.6,133.4,133.54,8670.0,121.0075,121.1889,121.0075,121.1345,8670.0
2020-09-10 12:55:00,133.56,133.6,133.49,133.53,4697.0,121.1526,121.1889,121.0891,121.1254,4697.0
2020-09-10 13:00:00,133.52,133.76,133.5,133.59,12214.0,121.1163,121.334,121.0982,121.1798,12214.0
2020-09-10 13:05:00,133.57,133.61,133.49,133.54,6584.0,121.1617,121.198,121.0891,121.1345,6584.0
2020-09-10 13:10:00,133.53,133.6,133.42,133.44,8632.0,121.1254,121.1889,121.0256,121.0438,8632.0
2020-09-10 13:15:00,133.45,133.76,133.4,133.76,12063.0,121.0528,121.334,121.0075,121.334,12063.0
2020-09-10 13:20:00,133.79,133.86,133.63,133.63,7053.0,121.3612,121.4247,121.2161,121.2161,7053.0
2020-09-10 13:25:00,133.67,133.69,133.38,133.44,13092.0,121.2524,121.2705,120.9893,121.0438,13092.0
2020-09-10 13:30:00,133.44,133.64,133.44,133.58,15483.0,121.0438,121.2252,121.0438,121.1708,15483.0
2020-09-10 13:35:00,133.61,133.66,133.38,133.43,31014.0,121.198,121.2433,120.9893,121.0347,31014.0
2020-09-10 13:40:00,133.4,133.42,133.29,133.29,25375.0,121.0075,121.0256,120.9077,120.9077,25375.0
2020-09-10 13:45:00,133.31,133.41,133.27,133.33,9967.0,120.9258,121.0165,120.8896,120.944,9967.0
2020-09-10 13:50:00,133.37,133.37,133.12,133.16,6187.0,120.9803,120.9803,120.7535,120.7898,6187.0
2020-09-10 13:55:00,133.19,133.36,133.19,133.25,3991.0,120.817,120.9712,120.817,120.8714,3991.0
2020-09-10 14:00:00,133.23,133.42,133.13,133.37,119540.0,120.8533,121.0256,120.7626,120.9803,119540.0
2020-09-10 14:05:00,133.4,133.68,133.21,133.31,120135.0,121.0075,121.2615,120.8351,120.9258,120135.0
2020-09-10 14:10:00,133.33,133.35,132.89,132.89,17897.0,120.944,120.9621,120.5449,120.5449,17897.0
2020-09-10 14:15:00,132.9,132.94,132.44,132.53,29619.0,120.5539,120.5902,120.1367,120.2183,29619.0
2020-09-10 14:20:00,132.63,132.71,132.22,132.3,18509.0,120.309,120.3816,119.9371,120.0097,18509.0
2020-09-10 14:25:00,132.3,132.54,131.76,131.76,46553.0,120.0097,120.2274,119.5198,119.5198,46553.0
2020-09-10 14:30:00,131.78,132.31,131.7,132.2,21185.0,119.538,120.0187,119.4654,119.919,21185.0
2020-09-10 14:35:00,132.15,132.39,132.07,132.38,12866.0,119.8736,120.0913,119.801,120.0822,12866.0
2020-09-10 14:40:00,132.29,132.34,132.01,132.06,24551.0,120.0006,120.0459,119.7466,119.792,24551.0
2020-09-10 14:45:00,132.15,132.68,132.0,132.63,14157.0,119.8736,120.3544,119.7375,120.309,14157.0
2020-09-10 14:50:00,132.62,132.79,132.31,132.38,11637.0,120.2999,120.4541,120.0187,120.0822,11637.0
2020-09-10 14:55:00,132.45,132.73,132.34,132.64,20389.0,120.1457,120.3997,120.0459,120.3181,20389.0
2020-09-10 15:00:00,132.63,132.78,132.42,132.5,36489.0,120.309,120.4451,120.1185,120.1911,36489.0
2020-09-10 15:05:00,132.51,132.55,132.09,132.17,28924.0,120.2002,120.2364,119.8192,119.8917,28924.0
2020-09-10 15:10:00,132.09,132.12,131.92,131.98,19572.0,119.8192,119.8464,119.665,119.7194,19572.0
2020-09-10 15:15:00,131.98,131.98,131.56,131.62,22985.0,119.7194,119.7194,119.3384,119.3928,22985.0
2020-09-10 15:20:00,131.62,131.83,131.4,131.52,15027.0,119.3928,119.5833,119.1933,119.3021,15027.0
2020-09-10 15:25:00,131.48,131.99,131.28,131.81,26479.0,119.2658,119.7285,119.0844,119.5652,26479.0
2020-09-10 15:30:00,131.81,132.1,131.65,132.07,28124.0,119.5652,119.8282,119.42,119.801,28124.0
2020-09-10 15:35:00,131.97,132.12,131.77,132.12,17452.0,119.7103,119.8464,119.5289,119.8464,17452.0
2020-09-10 15:40:00,132.12,132.79,132.02,132.66,26308.0,119.8464,120.4541,119.7557,120.3362,26308.0
2020-09-10 15:45:00,132.61,132.66,132.0,132.16,27624.0,120.2909,120.3362,119.7375,119.8827,27624.0
2020-09-10 15:50:00,132.0,132.67,131.75,132.5,52429.0,119.7375,120.3453,119.5108,120.1911,52429.0
2020-09-10 15:55:00,132.52,132.63,131.9,132.05,101390.0,120.2092,120.309,119.6468,119.7829,101390.0
2020-09-11 09:30:00,132.23,133.57,132.17,133.27,44255.0,119.9462,121.1617,119.8917,120.8896,44255.0
2020-09-11 09:35:00,133.31,133.49,132.78,132.78,7528.0,120.9258,121.0891,120.4451,120.4451,7528.0
2020-09-11 09:40:00,132.78,132.78,132.18,132.54,26386.0,120.4451,120.4451,119.9008,120.2274,26386.0
2020-09-11 09:45:00,132.55,132.71,132.42,132.69,7981.0,120.2364,120.3816,120.1185,120.3634,7981.0
2020-09-11 09:50:00,132.63,132.93,132.4,132.49,10460.0,120.309,120.5811,120.1004,120.182,10460.0
2020-09-11 09:55:00,132.43,132.5,132.0,132.15,20905.0,120.1276,120.1911,119.7375,119.8736,20905.0
2020-09-11 10:00:00,132.24,132.39,132.02,132.39,27463.0,119.9552,120.0913,119.7557,120.0913,27463.0
2020-09-11 10:05:00,132.37,132.64,132.26,132.42,24274.0,120.0732,120.3181,119.9734,120.1185,24274.0
2020-09-11 10:10:00,132.4,132.47,132.12,132.39,16037.0,120.1004,120.1639,119.8464,120.0913,16037.0
2020-09-11 10:15:00,132.49,132.89,132.33,132.72,8980.0,120.182,120.5449,120.0369,120.3906,8980.0
2020-09-11 10:20:00,132.77,132.91,132.64,132.79,13857.0,120.436,120.563,120.3181,120.4541,13857.0
2020-09-11 10:25:00,132.81,132.97,132.62,132.62,9117.0,120.4723,120.6174,120.2999,120.2999,9117.0
2020-09-11 10:30:00,132.81,132.93,132.58,132.67,10984.0,120.4723,120.5811,120.2637,120.3453,10984.0
2020-09-11 10:35:00,132.61,132.84,132.5,132.75,9588.0,120.2909,120.4995,120.1911,120.4179,9588.0
2020-09-11 10:40:00,132.75,133.08,132.73,133.08,13947.0,120.4179,120.7172,120.3997,120.7172,13947.0
2020-09-11 10:45:00,133.06,133.33,133.06,133.3,10841.0,120.6991,120.944,120.6991,120.9168,10841.0
2020-09-11 10:50:00,133.27,133.36,133.02,133.03,25652.0,120.8896,120.9712,120.6628,120.6718,25652.0
2020-09-11 10:55:00,133.12,133.21,132.82,132.82,16648.0,120.7535,120.8351,120.4814,120.4814,16648.0
2020-09-11 11:00:00,132.85,133.2,132.81,133.12,9271.0,120.5086,120.8261,120.4723,120.7535,9271.0
2020-09-11 11:05:00,133.14,133.36,133.14,133.34,6790.0,120.7716,120.9712,120.7716,120.953,6790.0
2020-09-11 11:10:00,133.33,133.4,133.11,133.22,6742.0,120.944,121.0075,120.7444,120.8442,6742.0
2020-09-11 11:15:00,133.19,133.36,133.02,133.21,11624.0,120.817,120.9712,120.6628,120.8351,11624.0
2020-09-11 11:20:00,133.23,133.23,132.6,132.84,7347.0,120.8533,120.8533,120.2818,120.4995,7347.0
2020-09-11 11:25:00,132.85,132.85,132.55,132.78,9487.0,120.5086,120.5086,120.2364,120.4451,9487.0
2020-09-11 11:30:00,132.77,132.79,132.39,132.55,6757.0,120.436,120.4541,120.0913,120.2364,6757.0
2020-09-11 11:35:00,132.5,132.55,132.38,132.55,7860.0,120.1911,120.2364,120.0822,120.2364,7860.0
2020-09-11 11:40:00,132.55,132.83,132.55,132.74,10228.0,120.2364,120.4904,120.2364,120.4088,10228.0
2020-09-11 11:45:00,132.71,132.89,132.67,132.8,8782.0,120.3816,120.5449,120.3453,120.4632,8782.0
2020-09-11 11:50:00,132.83,132.94,132.74,132.86,14168.0,120.4904,120.5902,120.4088,120.5176,14168.0
2020-09-11 11:55:00,132.89,133.07,132.82,133.02,9807.0,120.5449,120.7081,120.4814,120.6628,9807.0
2020-09-11 12:00:00,132.86,133.11,132.66,133.1,6417.0,120.5176,120.7444,120.3362,120.7353,6417.0
2020-09-11 12:05:00,133.11,133.15,132.98,133.13,8834.0,120.7444,120.7807,120.6265,120.7626,8834.0
2020-09-11 12:10:00,133.11,133.15,132.93,133.02,15641.0,120.7444,120.7807,120.5811,120.6628,15641.0
2020-09-11 12:15:00,132.98,133.03,132.89,132.89,7618.0,120.6265,120.6718,120.5449,120.5449,7618.0
2020-09-11 12:20:00,132.94,133.11,132.94,133.06,6546.0,120.5902,120.7444,120.5902,120.6991,6546.0
2020-09-11 12:25:00,133.09,133.09,132.79,132.8,1900.0,120.7263,120.7263,120.4541,120.4632,1900.0
2020-09-11 12:30:00,132.75,132.76,132.49,132.53,10245.0,120.4179,120.4269,120.182,120.2183,10245.0
2020-09-11 12:35:00,132.52,132.58,132.41,132.58,15962.0,120.2092,120.2637,120.1094,120.2637,15962.0
2020-09-11 12:40:00,132.56,132.59,132.36,132.49,14412.0,120.2455,120.2727,120.0641,120.182,14412.0
2020-09-11 12:45:00,132.5,132.67,132.39,132.67,13776.0,120.1911,120.3453,120.0913,120.3453,13776.0
2020-09-11 12:50:00,132.66,132.77,132.54,132.56,5894.0,120.3362,120.436,120.2274,120.2455,5894.0
2020-09-11 12:55:00,132.54,132.56,132.12,132.17,9151.0,120.2274,120.2455,119.8464,119.8917,9151.0
2020-09-11 13:00:00,132.22,132.36,132.2,132.28,4889.0,119.9371,120.0641,119.919,119.9915,4889.0
2020-09-11 13:05:00,132.32,132.32,131.96,132.08,9030.0,120.0278,120.0278,119.7012,119.8101,9030.0
2020-09-11 13:10:00,132.09,132.09,131.75,131.75,6654.0,119.8192,119.8192,119.5108,119.5108,6654.0
2020-09-11 13:15:00,131.78,131.94,131.5,131.9,9911.0,119.538,119.6831,119.284,119.6468,9911.0
2020-09-11 13:20:00,131.93,132.14,131.86,131.96,7532.0,119.674,119.8645,119.6105,119.7012,7532.0
2020-09-11 13:25:00,131.95,131.99,131.67,131.73,10366.0,119.6922,119.7285,119.4382,119.4926,10366.0
2020-09-11 13:30:00,131.72,131.72,131.38,131.63,33157.0,119.4835,119.4835,119.1751,119.4019,33157.0
2020-09-11 13:35:00,131.66,131.82,131.62,131.74,8803.0,119.4291,119.5743,119.3928,119.5017,8803.0
2020-09-11 13:40:00,131.75,132.19,131.73,132.15,12822.0,119.5108,119.9099,119.4926,119.8736,12822.0
2020-09-11 13:45:00,132.14,132.23,131.99,132.12,7853.0,119.8645,119.9462,119.7285,119.8464,7853.0
2020-09-11 13:50:00,132.15,132.25,131.84,131.9,8029.0,119.8736,119.9643,119.5924,119.6468,8029.0
2020-09-11 13:55:00,131.91,131.94,131.73,131.78,27013.0,119.6559,119.6831,119.4926,119.538,27013.0
2020-09-11 14:00:00,131.8,132.03,131.77,131.99,33016.0,119.5561,119.7647,119.5289,119.7285,33016.0
2020-09-11 14:05:00,131.96,132.31,131.95,132.27,7345.0,119.7012,120.0187,119.6922,119.9825,7345.0
2020-09-11 14:10:00,132.28,132.65,132.18,132.65,9256.0,119.9915,120.3271,119.9008,120.3271,9256.0
2020-09-11 14:15:00,132.68,132.69,132.41,132.51,9236.0,120.3544,120.3634,120.1094,120.2002,9236.0
2020-09-11 14:20:00,132.55,132.65,132.35,132.54,11299.0,120.2364,120.3271,120.055,120.2274,11299.0
2020-09-11 14:25:00,132.52,132.61,132.23,132.23,9033.0,120.2092,120.2909,119.9462,119.9462,9033.0
2020-09-11 14:30:00,132.3,132.73,132.28,132.65,8802.0,120.0097,120.3997,119.9915,120.3271,8802.0
2020-09-11 14:35:00,132.68,132.84,132.55,132.83,7623.0,120.3544,120.4995,120.2364,120.4904,7623.0
2020-09-11 14:40:00,132.82,132.96,132.63,132.94,7823.0,120.4814,120.6084,120.309,120.5902,7823.0
2020-09-11 14:45:00,132.93,132.94,132.63,132.63,7555.0,120.5811,120.5902,120.309,120.309,7555.0
2020-09-11 14:50:00,132.79,132.97,132.69,132.88,11465.0,120.4541,120.6174,120.3634,120.5358,11465.0
2020-09-11 14:55:00,132.9,132.92,132.67,132.69,7804.0,120.5539,120.5721,120.3453,120.3634,7804.0
2020-09-11 15:00:00,132.73,132.78,132.5,132.55,13300.0,120.3997,120.4451,120.1911,120.2364,13300.0
2020-09-11 15:05:00,132.6,132.61,132.28,132.32,7662.0,120.2818,120.2909,119.9915,120.0278,7662.0
2020-09-11 15:10:00,132.32,132.6,132.22,132.56,7963.0,120.0278,120.2818,119.9371,120.2455,7963.0
2020-09-11 15:15:00,132.58,132.99,132.57,132.96,8668.0,120.2637,120.6356,120.2546,120.6084,8668.0
2020-09-11 15:20:00,132.94,133.27,132.9,133.17,13979.0,120.5902,120.8896,120.5539,120.7988,13979.0
2020-09-11 15:25:00,133.16,133.43,133.1,133.32,10905.0,120.7898,121.0347,120.7353,120.9349,10905.0
2020-09-11 15:30:00,133.32,133.8,133.32,133.73,21551.0,120.9349,121.3703,120.9349,121.3068,21551.0
2020-09-11 15:35:00,133.71,133.79,133.58,133.68,26734.0,121.2887,121.3612,121.1708,121.2615,26734.0
2020-09-11 15:40:00,133.69,133.79,133.49,133.59,22194.0,121.2705,121.3612,121.0891,121.1798,22194.0
2020-09-11 15:45:00,133.69,133.8,133.41,133.76,27989.0,121.2705,121.3703,121.0165,121.334,27989.0
2020-09-11 15:50:00,133.72,133.75,133.52,133.64,61273.0,121.2977,121.325,121.1163,121.2252,61273.0
2020-09-11 15:55:00,133.64,133.69,133.39,133.39,75883.0,121.2252,121.2705,120.9984,120.9984,75883.0
2020-09-14 09:30:00,134.65,135.11,134.32,134.9,21925.0,122.1414,122.5586,121.842,122.3681,21925.0
2020-09-14 09:35:00,134.92,134.98,134.73,134.84,10443.0,122.3863,122.4407,122.2139,122.3137,10443.0
2020-09-14 09:40:00,134.76,135.32,134.76,135.19,23245.0,122.2411,122.7491,122.2411,122.6312,23245.0
2020-09-14 09:45:00,135.14,135.26,135.0,135.25,6696.0,122.5858,122.6947,122.4588,122.6856,6696.0
2020-09-14 09:50:00,135.25,135.52,135.2,135.52,12827.0,122.6856,122.9305,122.6403,122.9305,12827.0
2020-09-14 09:55:00,135.58,135.92,135.55,135.69,19385.0,122.985,123.2934,122.9577,123.0847,19385.0
2020-09-14 10:00:00,135.73,135.94,135.61,135.92,17770.0,123.121,123.3115,123.0122,123.2934,17770.0
2020-09-14 10:05:00,135.92,136.07,135.8,135.8,27180.0,123.2934,123.4294,123.1845,123.1845,27180.0
2020-09-14 10:10:00,135.86,135.87,135.55,135.75,21479.0,123.2389,123.248,122.9577,123.1392,21479.0
2020-09-14 10:15:00,135.78,136.21,135.78,136.06,14028.0,123.1664,123.5564,123.1664,123.4204,14028.0
2020-09-14 10:20:00,136.03,136.29,136.0,136.21,9470.0,123.3932,123.629,123.3659,123.5564,9470.0
2020-09-14 10:25:00,136.21,136.22,135.84,135.87,14919.0,123.5564,123.5655,123.2208,123.248,14919.0
2020-09-14 10:30:00,135.81,136.27,135.8,136.0,14901.0,123.1936,123.6109,123.1845,123.3659,14901.0
2020-09-14 10:35:00,136.0,136.04,135.8,135.8,8965.0,123.3659,123.4022,123.1845,123.1845,8965.0
2020-09-14 10:40:00,135.81,136.29,135.77,136.18,17778.0,123.1936,123.629,123.1573,123.5292,17778.0
2020-09-14 10:45:00,136.2,136.37,136.19,136.28,14778.0,123.5474,123.7016,123.5383,123.6199,14778.0
2020-09-14 10:50:00,136.27,136.3,136.03,136.08,7935.0,123.6109,123.6381,123.3932,123.4385,7935.0
2020-09-14 10:55:00,136.07,136.17,136.01,136.16,12684.0,123.4294,123.5201,123.375,123.5111,12684.0
2020-09-14 11:00:00,136.14,136.26,136.06,136.11,6100.0,123.4929,123.6018,123.4204,123.4657,6100.0
2020-09-14 11:05:00,136.07,136.24,136.01,136.17,10065.0,123.4294,123.5836,123.375,123.5201,10065.0
2020-09-14 11:10:00,136.1,136.14,135.88,136.02,5370.0,123.4567,123.4929,123.2571,123.3841,5370.0
2020-09-14 11:15:00,136.01,136.14,135.93,135.95,10360.0,123.375,123.4929,123.3024,123.3206,10360.0
2020-09-14 11:20:00,135.99,136.28,135.96,136.26,8384.0,123.3569,123.6199,123.3297,123.6018,8384.0
2020-09-14 11:25:00,136.27,136.56,136.25,136.56,10695.0,123.6109,123.8739,123.5927,123.8739,10695.0
2020-09-14 11:30:00,136.57,136.67,136.45,136.48,15800.0,123.883,123.9737,123.7741,123.8014,15800.0
2020-09-14 11:35:00,136.49,136.55,136.31,136.55,5779.0,123.8104,123.8648,123.6471,123.8648,5779.0
2020-09-14 11:40:00,136.54,136.54,136.36,136.37,5838.0,123.8558,123.8558,123.6925,123.7016,5838.0
2020-09-14 11:45:00,136.38,136.39,136.29,136.32,5429.0,123.7106,123.7197,123.629,123.6562,5429.0
2020-09-14 11:50:00,136.32,136.46,136.29,136.45,17997.0,123.6562,123.7832,123.629,123.7741,17997.0
2020-09-14 11:55:00,136.46,136.56,136.43,136.55,3761.0,123.7832,123.8739,123.756,123.8648,3761.0
2020-09-14 12:00:00,136.53,136.62,136.49,136.53,6245.0,123.8467,123.9283,123.8104,123.8467,6245.0
2020-09-14 12:05:00,136.47,136.72,136.44,136.66,13610.0,123.7923,124.0191,123.7651,123.9646,13610.0
2020-09-14 12:10:00,136.64,136.69,136.54,136.67,6283.0,123.9465,123.9918,123.8558,123.9737,6283.0
2020-09-14 12:15:00,136.62,136.74,136.59,136.69,6012.0,123.9283,124.0372,123.9011,123.9918,6012.0
2020-09-14 12:20:00,136.65,136.73,136.47,136.5,7744.0,123.9556,124.0281,123.7923,123.8195,7744.0
2020-09-14 12:25:00,136.54,136.78,136.54,136.72,7577.0,123.8558,124.0735,123.8558,124.0191,7577.0
2020-09-14 12:30:00,136.7,136.81,136.67,136.75,5518.0,124.0009,124.1007,123.9737,124.0463,5518.0
2020-09-14 12:35:00,136.75,136.89,136.7,136.85,9485.0,124.0463,124.1733,124.0009,124.137,9485.0
2020-09-14 12:40:00,136.88,136.93,136.82,136.87,5415.0,124.1642,124.2095,124.1098,124.1551,5415.0
2020-09-14 12:45:00,136.85,136.97,136.81,136.93,5866.0,124.137,124.2458,124.1007,124.2095,5866.0
2020-09-14 12:50:00,136.93,137.06,136.81,136.92,13094.0,124.2095,124.3275,124.1007,124.2005,13094.0
2020-09-14 12:55:00,136.97,137.15,136.96,137.15,9888.0,124.2458,124.4091,124.2368,124.4091,9888.0
2020-09-14 13:00:00,137.18,137.28,137.16,137.2,11736.0,124.4363,124.527,124.4182,124.4545,11736.0
2020-09-14 13:05:00,137.18,137.18,136.67,136.67,9384.0,124.4363,124.4363,123.9737,123.9737,9384.0
2020-09-14 13:10:00,136.64,136.76,136.62,136.76,6756.0,123.9465,124.0553,123.9283,124.0553,6756.0
2020-09-14 13:15:00,136.74,136.76,136.56,136.58,8101.0,124.0372,124.0553,123.8739,123.8921,8101.0
2020-09-14 13:20:00,136.57,136.71,136.48,136.68,10479.0,123.883,124.01,123.8014,123.9828,10479.0
2020-09-14 13:25:00,136.66,136.78,136.59,136.71,12209.0,123.9646,124.0735,123.9011,124.01,12209.0
2020-09-14 13:30:00,136.78,136.83,136.49,136.61,8393.0,124.0735,124.1188,123.8104,123.9193,8393.0
2020-09-14 13:35:00,136.58,136.75,136.58,136.66,10237.0,123.8921,124.0463,123.8921,123.9646,10237.0
2020-09-14 13:40:00,136.72,136.81,136.69,136.77,10131.0,124.0191,124.1007,123.9918,124.0644,10131.0
2020-09-14 13:45:00,136.75,136.89,136.75,136.88,8883.0,124.0463,124.1733,124.0463,124.1642,8883.0
2020-09-14 13:50:00,136.86,137.08,136.85,137.0,9293.0,124.1461,124.3456,124.137,124.273,9293.0
2020-09-14 13:55:00,137.0,137.05,136.97,137.01,5459.0,124.273,124.3184,124.2458,124.2821,5459.0
2020-09-14 14:00:00,137.01,137.01,136.65,136.68,15285.0,124.2821,124.2821,123.9556,123.9828,15285.0
2020-09-14 14:05:00,136.67,136.86,136.67,136.81,12732.0,123.9737,124.1461,123.9737,124.1007,12732.0
2020-09-14 14:10:00,136.83,136.87,136.68,136.75,9270.0,124.1188,124.1551,123.9828,124.0463,9270.0
2020-09-14 14:15:00,136.75,136.86,136.68,136.8,14861.0,124.0463,124.1461,123.9828,124.0916,14861.0
2020-09-14 14:20:00,136.85,136.9,136.71,136.87,7696.0,124.137,124.1823,124.01,124.1551,7696.0
2020-09-14 14:25:00,136.87,136.89,136.73,136.74,6728.0,124.1551,124.1733,124.0281,124.0372,6728.0
2020-09-14 14:30:00,136.8,136.83,136.69,136.69,6527.0,124.0916,124.1188,123.9918,123.9918,6527.0
2020-09-14 14:35:00,136.7,136.7,136.57,136.59,7147.0,124.0009,124.0009,123.883,123.9011,7147.0
2020-09-14 14:40:00,136.59,136.76,136.46,136.67,11741.0,123.9011,124.0553,123.7832,123.9737,11741.0
2020-09-14 14:45:00,136.66,136.69,136.5,136.6,8587.0,123.9646,123.9918,123.8195,123.9102,8587.0
2020-09-14 14:50:00,136.64,136.82,136.56,136.56,7636.0,123.9465,124.1098,123.8739,123.8739,7636.0
2020-09-14 14:55:00,136.51,136.73,136.28,136.73,113565.0,123.8286,124.0281,123.6199,124.0281,113565.0
2020-09-14 15:00:00,136.73,136.79,136.52,136.59,9099.0,124.0281,124.0826,123.8376,123.9011,9099.0
2020-09-14 15:05:00,136.61,136.75,136.49,136.75,16033.0,123.9193,124.0463,123.8104,124.0463,16033.0
2020-09-14 15:10:00,136.71,136.72,136.49,136.62,32219.0,124.01,124.0191,123.8104,123.9283,32219.0
2020-09-14 15:15:00,136.62,136.84,136.46,136.75,15436.0,123.9283,124.1279,123.7832,124.0463,15436.0
2020-09-14 15:20:00,136.71,136.74,136.35,136.46,14902.0,124.01,124.0372,123.6834,123.7832,14902.0
2020-09-14 15:25:00,136.46,136.79,136.46,136.79,18908.0,123.7832,124.0826,123.7832,124.0826,18908.0
2020-09-14 15:30:00,136.76,136.8,136.48,136.59,41225.0,124.0553,124.0916,123.8014,123.9011,41225.0
2020-09-14 15:35:00,136.61,136.83,136.48,136.83,21045.0,123.9193,124.1188,123.8014,124.1188,21045.0
2020-09-14 15:40:00,136.8,137.15,136.8,137.08,26997.0,124.0916,124.4091,124.0916,124.3456,26997.0
2020-09-14 15:45:00,137.08,137.17,136.97,137.13,60335.0,124.3456,124.4273,124.2458,124.391,60335.0
2020-09-14 15:50:00,137.11,137.12,136.68,136.68,67900.0,124.3728,124.3819,123.9828,123.9828,67900.0
2020-09-14 15:55:00,136.65,136.72,136.54,136.58,86306.0,123.9556,124.0191,123.8558,123.8921,86306.0
2020-09-15 09:30:00,137.09,137.39,136.55,137.15,50444.0,124.3547,124.6268,123.8648,124.4091,50444.0
2020-09-15 09:35:00,137.19,137.42,137.09,137.37,9726.0,124.4454,124.654,124.3547,124.6087,9726.0
2020-09-15 09:40:00,137.4,137.7,137.39,137.52,38235.0,124.6359,124.908,124.6268,124.7447,38235.0
2020-09-15 09:45:00,137.53,137.55,136.87,136.91,30995.0,124.7538,124.772,124.1551,124.1914,30995.0
2020-09-15 09:50:00,136.83,137.21,136.83,136.92,16326.0,124.1188,124.4635,124.1188,124.2005,16326.0
2020-09-15 09:55:00,136.89,136.89,136.65,136.74,13971.0,124.1733,124.1733,123.9556,124.0372,13971.0
2020-09-15 10:00:00,136.74,137.22,136.63,137.09,14027.0,124.0372,124.4726,123.9374,124.3547,14027.0
2020-09-15 10:05:00,137.09,137.25,137.04,137.11,7674.0,124.3547,124.4998,124.3093,124.3728,7674.0
2020-09-15 10:10:00,137.1,137.43,136.89,137.38,18656.0,124.3638,124.6631,124.1733,124.6177,18656.0
2020-09-15 10:15:00,137.38,137.72,137.38,137.62,11834.0,124.6177,124.9262,124.6177,124.8354,11834.0
2020-09-15 10:20:00,137.62,137.87,137.6,137.85,14502.0,124.8354,125.0622,124.8173,125.0441,14502.0
2020-09-15 10:25:00,137.84,138.1,137.79,137.84,13106.0,125.035,125.2709,124.9897,125.035,13106.0
2020-09-15 10:30:00,137.85,137.85,137.46,137.46,33259.0,125.0441,125.0441,124.6903,124.6903,33259.0
2020-09-15 10:35:00,137.45,137.46,137.25,137.39,23526.0,124.6812,124.6903,124.4998,124.6268,23526.0
2020-09-15 10:40:00,137.34,137.34,136.94,137.05,10132.0,124.5815,124.5815,124.2186,124.3184,10132.0
2020-09-15 10:45:00,137.02,137.16,136.78,137.16,5131.0,124.2912,124.4182,124.0735,124.4182,5131.0
2020-09-15 10:50:00,137.16,137.38,137.09,137.37,10728.0,124.4182,124.6177,124.3547,124.6087,10728.0
2020-09-15 10:55:00,137.33,137.46,137.24,137.24,10044.0,124.5724,124.6903,124.4907,124.4907,10044.0
2020-09-15 11:00:00,137.27,137.42,137.18,137.4,9121.0,124.518,124.654,124.4363,124.6359,9121.0
2020-09-15 11:05:00,137.38,137.6,137.38,137.4,9151.0,124.6177,124.8173,124.6177,124.6359,9151.0
2020-09-15 11:10:00,137.4,137.51,137.2,137.24,9213.0,124.6359,124.7357,124.4545,124.4907,9213.0
2020-09-15 11:15:00,137.27,137.27,137.06,137.17,10729.0,124.518,124.518,124.3275,124.4273,10729.0
2020-09-15 11:20:00,137.17,137.18,137.05,137.09,12346.0,124.4273,124.4363,124.3184,124.3547,12346.0
2020-09-15 11:25:00,137.05,137.2,136.98,137.15,9736.0,124.3184,124.4545,124.2549,124.4091,9736.0
2020-09-15 11:30:00,137.14,137.28,137.14,137.21,7147.0,124.4,124.527,124.4,124.4635,7147.0
2020-09-15 11:35:00,137.22,137.43,137.21,137.34,7609.0,124.4726,124.6631,124.4635,124.5815,7609.0
2020-09-15 11:40:00,137.27,137.28,136.89,136.93,18832.0,124.518,124.527,124.1733,124.2095,18832.0
2020-09-15 11:45:00,136.92,137.0,136.84,136.87,14839.0,124.2005,124.273,124.1279,124.1551,14839.0
2020-09-15 11:50:00,136.85,136.88,136.69,136.69,7229.0,124.137,124.1642,123.9918,123.9918,7229.0
2020-09-15 11:55:00,136.65,136.71,136.54,136.55,4275.0,123.9556,124.01,123.8558,123.8648,4275.0
2020-09-15 12:00:00,136.54,136.7,136.51,136.6,7867.0,123.8558,124.0009,123.8286,123.9102,7867.0
2020-09-15 12:05:00,136.64,136.89,136.63,136.74,5327.0,123.9465,124.1733,123.9374,124.0372,5327.0
2020-09-15 12:10:00,136.74,136.79,136.69,136.77,5764.0,124.0372,124.0826,123.9918,124.0644,5764.0
2020-09-15 12:15:00,136.76,136.78,136.67,136.72,7912.0,124.0553,124.0735,123.9737,124.0191,7912.0
2020-09-15 12:20:00,136.7,136.83,136.68,136.83,6846.0,124.0009,124.1188,123.9828,124.1188,6846.0
2020-09-15 12:25:00,136.82,136.86,136.71,136.75,14588.0,124.1098,124.1461,124.01,124.0463,14588.0
2020-09-15 12:30:00,136.75,136.95,136.74,136.89,5396.0,124.0463,124.2277,124.0372,124.1733,5396.0
2020-09-15 12:35:00,136.89,136.9,136.83,136.84,5466.0,124.1733,124.1823,124.1188,124.1279,5466.0
2020-09-15 12:40:00,136.85,136.88,136.73,136.75,9304.0,124.137,124.1642,124.0281,124.0463,9304.0
2020-09-15 12:45:00,136.75,136.85,136.75,136.77,4609.0,124.0463,124.137,124.0463,124.0644,4609.0
2020-09-15 12:50:00,136.75,136.82,136.75,136.78,5281.0,124.0463,124.1098,124.0463,124.0735,5281.0
2020-09-15 12:55:00,136.78,136.93,136.75,136.93,4988.0,124.0735,124.2095,124.0463,124.2095,4988.0
2020-09-15 13:00:00,136.92,137.11,136.85,137.09,6545.0,124.2005,124.3728,124.137,124.3547,6545.0
2020-09-15 13:05:00,137.1,137.21,137.01,137.19,5272.0,124.3638,124.4635,124.2821,124.4454,5272.0
2020-09-15 13:10:00,137.19,137.46,137.19,137.43,5933.0,124.4454,124.6903,124.4454,124.6631,5933.0
2020-09-15 13:15:00,137.47,137.58,137.39,137.57,5750.0,124.6994,124.7992,124.6268,124.7901,5750.0
2020-09-15 13:20:00,137.59,137.6,137.43,137.46,5898.0,124.8082,124.8173,124.6631,124.6903,5898.0
2020-09-15 13:25:00,137.48,137.56,137.39,137.39,9245.0,124.7085,124.781,124.6268,124.6268,9245.0
2020-09-15 13:30:00,137.41,137.46,137.32,137.38,5272.0,124.645,124.6903,124.5633,124.6177,5272.0
2020-09-15 13:35:00,137.35,137.46,137.34,137.38,4657.0,124.5905,124.6903,124.5815,124.6177,4657.0
2020-09-15 13:40:00,137.38,137.38,137.19,137.23,4362.0,124.6177,124.6177,124.4454,124.4817,4362.0
2020-09-15 13:45:00,137.23,137.31,137.14,137.21,7720.0,124.4817,124.5542,124.4,124.4635,7720.0
2020-09-15 13:50:00,137.23,137.23,137.1,137.12,7145.0,124.4817,124.4817,124.3638,124.3819,7145.0
2020-09-15 13:55:00,137.11,137.11,136.91,136.97,4150.0,124.3728,124.3728,124.1914,124.2458,4150.0
2020-09-15 14:00:00,136.96,137.01,136.73,136.84,8375.0,124.2368,124.2821,124.0281,124.1279,8375.0
2020-09-15 14:05:00,136.87,136.92,136.71,136.78,12883.0,124.1551,124.2005,124.01,124.0735,12883.0
2020-09-15 14:10:00,136.78,136.82,136.72,136.79,12720.0,124.0735,124.1098,124.0191,124.0826,12720.0
2020-09-15 14:15:00,136.78,136.84,136.72,136.76,10177.0,124.0735,124.1279,124.0191,124.0553,10177.0
2020-09-15 14:20:00,136.77,136.88,136.74,136.82,8123.0,124.0644,124.1642,124.0372,124.1098,8123.0
2020-09-15 14:25:00,136.8,136.9,136.74,136.75,9746.0,124.0916,124.1823,124.0372,124.0463,9746.0
2020-09-15 14:30:00,136.74,136.81,136.68,136.81,13818.0,124.0372,124.1007,123.9828,124.1007,13818.0
2020-09-15 14:35:00,136.81,136.84,136.73,136.76,6903.0,124.1007,124.1279,124.0281,124.0553,6903.0
2020-09-15 14:40:00,136.78,136.79,136.7,136.73,9855.0,124.0735,124.0826,124.0009,124.0281,9855.0
2020-09-15 14:45:00,136.72,136.78,136.67,136.67,8082.0,124.0191,124.0735,123.9737,123.9737,8082.0
2020-09-15 14:50:00,136.67,136.76,136.65,136.71,7246.0,123.9737,124.0553,123.9556,124.01,7246.0
2020-09-15 14:55:00,136.72,136.77,136.68,136.75,12897.0,124.0191,124.0644,123.9828,124.0463,12897.0
2020-09-15 15:00:00,136.71,136.85,136.68,136.82,23668.0,124.01,124.137,123.9828,124.1098,23668.0
2020-09-15 15:05:00,136.82,136.82,136.48,136.53,39998.0,124.1098,124.1098,123.8014,123.8467,39998.0
2020-09-15 15:10:00,136.53,136.64,136.48,136.5,10913.0,123.8467,123.9465,123.8014,123.8195,10913.0
2020-09-15 15:15:00,136.52,136.63,136.51,136.56,13494.0,123.8376,123.9374,123.8286,123.8739,13494.0
2020-09-15 15:20:00,136.6,136.63,136.5,136.54,22180.0,123.9102,123.9374,123.8195,123.8558,22180.0
2020-09-15 15:25:00,136.56,136.6,136.48,136.56,16877.0,123.8739,123.9102,123.8014,123.8739,16877.0
2020-09-15 15:30:00,136.54,136.55,136.17,136.24,17564.0,123.8558,123.8648,123.5201,123.5836,17564.0
2020-09-15 15:35:00,136.26,136.31,136.15,136.28,22287.0,123.6018,123.6471,123.502,123.6199,22287.0
2020-09-15 15:40:00,136.26,136.35,136.16,136.31,19033.0,123.6018,123.6834,123.5111,123.6471,19033.0
2020-09-15 15:45:00,136.31,136.46,136.29,136.46,21557.0,123.6471,123.7832,123.629,123.7832,21557.0
2020-09-15 15:50:00,136.45,136.92,136.4,136.92,54285.0,123.7741,124.2005,123.7288,124.2005,54285.0
2020-09-15 15:55:00,136.85,137.0,136.71,136.96,126034.0,124.137,124.273,124.01,124.2368,126034.0
2020-09-16 09:30:00,137.62,138.26,137.16,138.26,37224.0,124.8354,125.416,124.4182,125.416,37224.0
2020-09-16 09:35:00,138.19,138.69,138.16,138.6,16829.0,125.3525,125.806,125.3253,125.7244,16829.0
2020-09-16 09:40:00,138.64,138.87,138.51,138.65,14263.0,125.7607,125.9693,125.6428,125.7698,14263.0
2020-09-16 09:45:00,138.7,139.13,138.7,139.13,19151.0,125.8151,126.2052,125.8151,126.2052,19151.0
2020-09-16 09:50:00,139.2,139.34,139.11,139.17,11843.0,126.2687,126.3957,126.187,126.2415,11843.0
2020-09-16 09:55:00,139.19,139.23,139.05,139.22,4809.0,126.2596,126.2959,126.1326,126.2868,4809.0
2020-09-16 10:00:00,139.26,139.54,139.24,139.47,11611.0,126.3231,126.5771,126.305,126.5136,11611.0
2020-09-16 10:05:00,139.5,139.84,139.42,139.77,10219.0,126.5408,126.8492,126.4682,126.7857,10219.0
2020-09-16 10:10:00,139.82,139.83,139.51,139.57,9907.0,126.8311,126.8401,126.5499,126.6043,9907.0
2020-09-16 10:15:00,139.61,139.77,139.53,139.74,6468.0,126.6406,126.7857,126.568,126.7585,6468.0
2020-09-16 10:20:00,139.71,140.03,139.65,139.99,14000.0,126.7313,127.0216,126.6769,126.9853,14000.0
2020-09-16 10:25:00,139.99,140.0,139.77,139.77,11585.0,126.9853,126.9944,126.7857,126.7857,11585.0
2020-09-16 10:30:00,139.79,139.97,139.78,139.8,14814.0,126.8039,126.9671,126.7948,126.8129,14814.0
2020-09-16 10:35:00,139.78,139.88,139.63,139.85,10625.0,126.7948,126.8855,126.6587,126.8583,10625.0
2020-09-16 10:40:00,139.85,139.86,139.55,139.55,8305.0,126.8583,126.8674,126.5862,126.5862,8305.0
2020-09-16 10:45:00,139.58,139.58,139.37,139.43,15818.0,126.6134,126.6134,126.4229,126.4773,15818.0
2020-09-16 10:50:00,139.44,139.46,139.31,139.43,8615.0,126.4864,126.5045,126.3685,126.4773,8615.0
2020-09-16 10:55:00,139.42,139.48,139.29,139.42,17888.0,126.4682,126.5227,126.3503,126.4682,17888.0
2020-09-16 11:00:00,139.36,139.46,139.33,139.46,7980.0,126.4138,126.5045,126.3866,126.5045,7980.0
2020-09-16 11:05:00,139.42,139.62,139.42,139.62,11785.0,126.4682,126.6497,126.4682,126.6497,11785.0
2020-09-16 11:10:00,139.59,139.75,139.54,139.75,9044.0,126.6224,126.7676,126.5771,126.7676,9044.0
2020-09-16 11:15:00,139.77,140.07,139.77,140.07,6917.0,126.7857,127.0578,126.7857,127.0578,6917.0
2020-09-16 11:20:00,140.05,140.07,139.98,140.03,5983.0,127.0397,127.0578,126.9762,127.0216,5983.0
2020-09-16 11:25:00,140.01,140.14,140.0,140.07,6525.0,127.0034,127.1213,126.9944,127.0578,6525.0
2020-09-16 11:30:00,140.07,140.09,139.85,139.89,8204.0,127.0578,127.076,126.8583,126.8946,8204.0
2020-09-16 11:35:00,139.89,140.0,139.8,139.95,5535.0,126.8946,126.9944,126.8129,126.949,5535.0
2020-09-16 11:40:00,139.97,140.08,139.95,140.01,10182.0,126.9671,127.0669,126.949,127.0034,10182.0
2020-09-16 11:45:00,140.01,140.08,139.93,140.0,4486.0,127.0034,127.0669,126.9309,126.9944,4486.0
2020-09-16 11:50:00,140.03,140.06,139.96,140.05,4526.0,127.0216,127.0488,126.9581,127.0397,4526.0
2020-09-16 11:55:00,140.03,140.04,139.88,139.9,6301.0,127.0216,127.0306,126.8855,126.9036,6301.0
2020-09-16 12:00:00,139.88,139.96,139.7,139.72,9100.0,126.8855,126.9581,126.7222,126.7404,9100.0
2020-09-16 12:05:00,139.69,139.71,139.37,139.38,8384.0,126.7132,126.7313,126.4229,126.4319,8384.0
2020-09-16 12:10:00,139.35,139.35,139.11,139.15,6451.0,126.4047,126.4047,126.187,126.2233,6451.0
2020-09-16 12:15:00,139.1,139.1,138.8,138.81,6206.0,126.178,126.178,125.9058,125.9149,6206.0
2020-09-16 12:20:00,138.82,138.83,138.62,138.74,8808.0,125.924,125.933,125.7426,125.8514,8808.0
2020-09-16 12:25:00,138.71,138.83,138.7,138.79,3466.0,125.8242,125.933,125.8151,125.8968,3466.0
2020-09-16 12:30:00,138.8,138.86,138.75,138.77,6262.0,125.9058,125.9603,125.8605,125.8786,6262.0
2020-09-16 12:35:00,138.75,138.77,138.63,138.73,12482.0,125.8605,125.8786,125.7516,125.8423,12482.0
2020-09-16 12:40:00,138.69,138.76,138.68,138.76,2527.0,125.806,125.8695,125.797,125.8695,2527.0
2020-09-16 12:45:00,138.76,138.86,138.57,138.57,2663.0,125.8695,125.9603,125.6972,125.6972,2663.0
2020-09-16 12:50:00,138.58,138.62,138.47,138.5,3650.0,125.7063,125.7426,125.6065,125.6337,3650.0
2020-09-16 12:55:00,138.55,138.67,138.52,138.53,2720.0,125.6791,125.7879,125.6518,125.6609,2720.0
2020-09-16 13:00:00,138.5,138.6,138.42,138.52,4608.0,125.6337,125.7244,125.5611,125.6518,4608.0
2020-09-16 13:05:00,138.53,138.53,138.44,138.47,3292.0,125.6609,125.6609,125.5793,125.6065,3292.0
2020-09-16 13:10:00,138.47,138.55,138.43,138.55,5312.0,125.6065,125.6791,125.5702,125.6791,5312.0
2020-09-16 13:15:00,138.53,138.53,138.45,138.46,1936.0,125.6609,125.6609,125.5883,125.5974,1936.0
2020-09-16 13:20:00,138.59,138.62,138.51,138.51,3415.0,125.7153,125.7426,125.6428,125.6428,3415.0
2020-09-16 13:25:00,138.47,138.5,138.33,138.36,5100.0,125.6065,125.6337,125.4795,125.5067,5100.0
2020-09-16 13:30:00,138.33,138.41,138.27,138.39,7699.0,125.4795,125.5521,125.4251,125.5339,7699.0
2020-09-16 13:35:00,138.36,138.39,138.23,138.23,4202.0,125.5067,125.5339,125.3888,125.3888,4202.0
2020-09-16 13:40:00,138.25,138.5,138.2,138.5,8961.0,125.4069,125.6337,125.3616,125.6337,8961.0
2020-09-16 13:45:00,138.49,138.62,138.49,138.52,6957.0,125.6246,125.7426,125.6246,125.6518,6957.0
2020-09-16 13:50:00,138.51,138.64,138.48,138.63,5968.0,125.6428,125.7607,125.6156,125.7516,5968.0
2020-09-16 13:55:00,138.6,138.82,138.6,138.74,5021.0,125.7244,125.924,125.7244,125.8514,5021.0
2020-09-16 14:00:00,138.73,139.09,138.6,138.67,8422.0,125.8423,126.1689,125.7244,125.7879,8422.0
2020-09-16 14:05:00,138.58,138.64,138.48,138.52,6994.0,125.7063,125.7607,125.6156,125.6518,6994.0
2020-09-16 14:10:00,138.65,138.89,138.51,138.84,5270.0,125.7698,125.9875,125.6428,125.9421,5270.0
2020-09-16 14:15:00,138.81,139.23,138.81,139.04,9966.0,125.9149,126.2959,125.9149,126.1235,9966.0
2020-09-16 14:20:00,139.07,139.21,138.99,139.21,9334.0,126.1507,126.2777,126.0782,126.2777,9334.0
2020-09-16 14:25:00,139.24,139.24,138.97,139.1,11384.0,126.305,126.305,126.06,126.178,11384.0
2020-09-16 14:30:00,139.14,139.34,139.05,139.18,8820.0,126.2142,126.3957,126.1326,126.2505,8820.0
2020-09-16 14:35:00,139.12,139.71,139.1,139.46,23976.0,126.1961,126.7313,126.178,126.5045,23976.0
2020-09-16 14:40:00,139.44,139.63,139.43,139.52,14433.0,126.4864,126.6587,126.4773,126.5589,14433.0
2020-09-16 14:45:00,139.49,139.5,139.32,139.49,15253.0,126.5317,126.5408,126.3775,126.5317,15253.0
2020-09-16 14:50:00,139.52,139.52,139.18,139.19,38755.0,126.5589,126.5589,126.2505,126.2596,38755.0
2020-09-16 14:55:00,139.15,139.25,139.04,139.25,6543.0,126.2233,126.314,126.1235,126.314,6543.0
2020-09-16 15:00:00,139.29,139.39,139.14,139.24,7757.0,126.3503,126.441,126.2142,126.305,7757.0
2020-09-16 15:05:00,139.15,139.15,138.48,138.5,15948.0,126.2233,126.2233,125.6156,125.6337,15948.0
2020-09-16 15:10:00,138.52,138.6,138.03,138.36,18674.0,125.6518,125.7244,125.2074,125.5067,18674.0
2020-09-16 15:15:00,138.35,138.59,138.13,138.58,16408.0,125.4976,125.7153,125.2981,125.7063,16408.0
2020-09-16 15:20:00,138.56,138.63,138.33,138.34,13279.0,125.6881,125.7516,125.4795,125.4886,13279.0
2020-09-16 15:25:00,138.33,138.52,138.25,138.37,13421.0,125.4795,125.6518,125.4069,125.5158,13421.0
2020-09-16 15:30:00,138.39,138.47,137.94,138.24,22757.0,125.5339,125.6065,125.1257,125.3979,22757.0
2020-09-16 15:35:00,138.26,138.4,137.92,138.0,15863.0,125.416,125.543,125.1076,125.1801,15863.0
2020-09-16 15:40:00,137.99,138.12,137.73,138.07,11994.0,125.1711,125.289,124.9352,125.2436,11994.0
2020-09-16 15:45:00,138.03,138.54,138.02,138.34,13465.0,125.2074,125.67,125.1983,125.4886,13465.0
2020-09-16 15:50:00,138.33,138.4,137.79,137.86,39395.0,125.4795,125.543,124.9897,125.0532,39395.0
2020-09-16 15:55:00,137.86,137.93,137.63,137.71,68869.0,125.0532,125.1167,124.8445,124.9171,68869.0
2020-09-17 09:30:00,134.77,135.44,134.2,135.18,44482.0,122.2502,122.858,121.7332,122.6221,44482.0
2020-09-17 09:35:00,135.33,135.59,134.96,135.4,12847.0,122.7582,122.994,122.4226,122.8217,12847.0
2020-09-17 09:40:00,135.19,135.58,134.86,134.92,13555.0,122.6312,122.985,122.3318,122.3863,13555.0
2020-09-17 09:45:00,134.91,135.29,134.91,134.96,15059.0,122.3772,122.7219,122.3772,122.4226,15059.0
2020-09-17 09:50:00,134.96,135.5,134.83,135.38,8307.0,122.4226,122.9124,122.3046,122.8035,8307.0
2020-09-17 09:55:00,135.29,135.52,135.22,135.5,5553.0,122.7219,122.9305,122.6584,122.9124,5553.0
2020-09-17 10:00:00,135.47,136.08,135.46,135.96,22888.0,122.8852,123.4385,122.8761,123.3297,22888.0
2020-09-17 10:05:00,136.08,136.4,135.93,136.18,9849.0,123.4385,123.7288,123.3024,123.5292,9849.0
2020-09-17 10:10:00,136.19,136.76,136.19,136.66,20778.0,123.5383,124.0553,123.5383,123.9646,20778.0
2020-09-17 10:15:00,136.61,136.85,136.53,136.64,11423.0,123.9193,124.137,123.8467,123.9465,11423.0
2020-09-17 10:20:00,136.66,136.99,136.27,136.27,7558.0,123.9646,124.264,123.6109,123.6109,7558.0
2020-09-17 10:25:00,136.26,136.26,135.99,136.21,16853.0,123.6018,123.6018,123.3569,123.5564,16853.0
2020-09-17 10:30:00,136.38,136.55,136.13,136.5,4745.0,123.7106,123.8648,123.4839,123.8195,4745.0
2020-09-17 10:35:00,136.67,136.79,136.44,136.71,4131.0,123.9737,124.0826,123.7651,124.01,4131.0
2020-09-17 10:40:00,136.63,136.84,136.57,136.71,5232.0,123.9374,124.1279,123.883,124.01,5232.0
2020-09-17 10:45:00,136.69,137.03,136.69,136.99,4248.0,123.9918,124.3003,123.9918,124.264,4248.0
2020-09-17 10:50:00,137.07,137.21,136.95,137.04,10030.0,124.3365,124.4635,124.2277,124.3093,10030.0
2020-09-17 10:55:00,136.95,137.06,136.79,136.86,5501.0,124.2277,124.3275,124.0826,124.1461,5501.0
2020-09-17 11:00:00,136.9,137.4,136.87,137.33,5866.0,124.1823,124.6359,124.1551,124.5724,5866.0
2020-09-17 11:05:00,137.42,137.52,137.22,137.29,4348.0,124.654,124.7447,124.4726,124.5361,4348.0
2020-09-17 11:10:00,137.34,137.36,137.17,137.36,2523.0,124.5815,124.5996,124.4273,124.5996,2523.0
2020-09-17 11:15:00,137.42,137.58,137.16,137.26,7479.0,124.654,124.7992,124.4182,124.5089,7479.0
2020-09-17 11:20:00,137.31,137.32,136.91,136.98,5505.0,124.5542,124.5633,124.1914,124.2549,5505.0
2020-09-17 11:25:00,136.99,137.09,136.9,137.07,5473.0,124.264,124.3547,124.1823,124.3365,5473.0
2020-09-17 11:30:00,137.07,137.28,136.97,137.06,5550.0,124.3365,124.527,124.2458,124.3275,5550.0
2020-09-17 11:35:00,137.09,137.15,136.92,137.02,8878.0,124.3547,124.4091,124.2005,124.2912,8878.0
2020-09-17 11:40:00,137.03,137.14,136.71,136.76,8026.0,124.3003,124.4,124.01,124.0553,8026.0
2020-09-17 11:45:00,136.76,136.77,136.55,136.66,10492.0,124.0553,124.0644,123.8648,123.9646,10492.0
2020-09-17 11:50:00,136.72,136.74,136.51,136.61,9661.0,124.0191,124.0372,123.8286,123.9193,9661.0
2020-09-17 11:55:00,136.65,136.68,136.41,136.62,10591.0,123.9556,123.9828,123.7379,123.9283,10591.0
2020-09-17 12:00:00,136.62,136.76,136.5,136.68,7828.0,123.9283,124.0553,123.8195,123.9828,7828.0
2020-09-17 12:05:00,136.67,136.72,136.35,136.39,4970.0,123.9737,124.0191,123.6834,123.7197,4970.0
2020-09-17 12:10:00,136.43,136.43,136.0,136.06,13028.0,123.756,123.756,123.3659,123.4204,13028.0
2020-09-17 12:15:00,136.08,136.14,135.65,135.82,15537.0,123.4385,123.4929,123.0485,123.2027,15537.0
2020-09-17 12:20:00,135.82,135.92,135.68,135.83,8035.0,123.2027,123.2934,123.0757,123.2117,8035.0
2020-09-17 12:25:00,135.8,135.88,135.54,135.8,7649.0,123.1845,123.2571,122.9487,123.1845,7649.0
2020-09-17 12:30:00,135.72,135.88,135.65,135.88,6149.0,123.112,123.2571,123.0485,123.2571,6149.0
2020-09-17 12:35:00,135.92,136.14,135.81,136.03,8818.0,123.2934,123.4929,123.1936,123.3932,8818.0
2020-09-17 12:40:00,135.97,136.07,135.68,135.8,7145.0,123.3387,123.4294,123.0757,123.1845,7145.0
2020-09-17 12:45:00,135.81,135.91,135.46,135.72,12969.0,123.1936,123.2843,122.8761,123.112,12969.0
2020-09-17 12:50:00,135.64,136.14,135.63,136.03,7400.0,123.0394,123.4929,123.0303,123.3932,7400.0
2020-09-17 12:55:00,136.09,136.27,136.09,136.25,4001.0,123.4476,123.6109,123.4476,123.5927,4001.0
2020-09-17 13:00:00,136.31,136.44,136.29,136.39,4608.0,123.6471,123.7651,123.629,123.7197,4608.0
2020-09-17 13:05:00,136.32,136.48,136.3,136.4,4366.0,123.6562,123.8014,123.6381,123.7288,4366.0
2020-09-17 13:10:00,136.46,136.48,136.3,136.31,3764.0,123.7832,123.8014,123.6381,123.6471,3764.0
2020-09-17 13:15:00,136.36,136.39,136.06,136.22,9931.0,123.6925,123.7197,123.4204,123.5655,9931.0
2020-09-17 13:20:00,136.16,136.52,136.11,136.4,14156.0,123.5111,123.8376,123.4657,123.7288,14156.0
2020-09-17 13:25:00,136.48,136.62,136.41,136.59,8024.0,123.8014,123.9283,123.7379,123.9011,8024.0
2020-09-17 13:30:00,136.6,136.9,136.55,136.9,5611.0,123.9102,124.1823,123.8648,124.1823,5611.0
2020-09-17 13:35:00,136.85,136.89,136.77,136.84,6273.0,124.137,124.1733,124.0644,124.1279,6273.0
2020-09-17 13:40:00,136.89,137.1,136.81,137.02,6788.0,124.1733,124.3638,124.1007,124.2912,6788.0
2020-09-17 13:45:00,136.98,137.08,136.87,137.02,5370.0,124.2549,124.3456,124.1551,124.2912,5370.0
2020-09-17 13:50:00,137.03,137.17,136.93,137.01,5660.0,124.3003,124.4273,124.2095,124.2821,5660.0
2020-09-17 13:55:00,137.04,137.05,136.84,136.9,8294.0,124.3093,124.3184,124.1279,124.1823,8294.0
2020-09-17 14:00:00,136.89,137.2,136.89,137.2,5684.0,124.1733,124.4545,124.1733,124.4545,5684.0
2020-09-17 14:05:00,137.2,137.39,137.2,137.31,4299.0,124.4545,124.6268,124.4545,124.5542,4299.0
2020-09-17 14:10:00,137.28,137.35,137.16,137.18,7594.0,124.527,124.5905,124.4182,124.4363,7594.0
2020-09-17 14:15:00,137.19,137.25,137.11,137.11,4811.0,124.4454,124.4998,124.3728,124.3728,4811.0
2020-09-17 14:20:00,137.16,137.19,136.98,136.99,7895.0,124.4182,124.4454,124.2549,124.264,7895.0
2020-09-17 14:25:00,137.01,137.1,136.8,136.8,13926.0,124.2821,124.3638,124.0916,124.0916,13926.0
2020-09-17 14:30:00,136.79,137.02,136.67,136.97,39720.0,124.0826,124.2912,123.9737,124.2458,39720.0
2020-09-17 14:35:00,136.94,137.03,136.79,136.92,29799.0,124.2186,124.3003,124.0826,124.2005,29799.0
2020-09-17 14:40:00,136.94,137.12,136.88,137.06,23298.0,124.2186,124.3819,124.1642,124.3275,23298.0
2020-09-17 14:45:00,137.04,137.25,137.0,137.13,3604.0,124.3093,124.4998,124.273,124.391,3604.0
2020-09-17 14:50:00,137.18,137.23,137.04,137.23,5311.0,124.4363,124.4817,124.3093,124.4817,5311.0
2020-09-17 14:55:00,137.19,137.34,137.08,137.12,6833.0,124.4454,124.5815,124.3456,124.3819,6833.0
2020-09-17 15:00:00,137.12,137.19,136.8,136.95,27709.0,124.3819,124.4454,124.0916,124.2277,27709.0
2020-09-17 15:05:00,136.97,137.21,136.83,137.17,22770.0,124.2458,124.4635,124.1188,124.4273,22770.0
2020-09-17 15:10:00,137.21,137.64,137.21,137.63,8275.0,124.4635,124.8536,124.4635,124.8445,8275.0
2020-09-17 15:15:00,137.65,137.68,137.44,137.47,7723.0,124.8627,124.8899,124.6722,124.6994,7723.0
2020-09-17 15:20:00,137.44,137.55,137.22,137.22,8179.0,124.6722,124.772,124.4726,124.4726,8179.0
2020-09-17 15:25:00,137.2,137.23,137.04,137.09,8710.0,124.4545,124.4817,124.3093,124.3547,8710.0
2020-09-17 15:30:00,137.05,137.56,137.0,137.49,15712.0,124.3184,124.781,124.273,124.7175,15712.0
2020-09-17 15:35:00,137.47,137.7,137.47,137.67,10298.0,124.6994,124.908,124.6994,124.8808,10298.0
2020-09-17 15:40:00,137.76,137.89,137.5,137.5,7892.0,124.9624,125.0804,124.7266,124.7266,7892.0
2020-09-17 15:45:00,137.52,137.66,137.27,137.59,9262.0,124.7447,124.8717,124.518,124.8082,9262.0
2020-09-17 15:50:00,137.38,137.74,137.37,137.74,17778.0,124.6177,124.9443,124.6087,124.9443,17778.0
2020-09-17 15:55:00,137.73,137.97,137.57,137.94,34234.0,124.9352,125.1529,124.7901,125.1257,34234.0
2020-09-18 09:30:00,137.46,137.88,137.22,137.63,502667.0,124.6903,125.0713,124.4726,124.8445,502667.0
2020-09-18 09:35:00,137.71,137.72,136.93,137.62,12508.0,124.9171,124.9262,124.2095,124.8354,12508.0
2020-09-18 09:40:00,137.61,137.68,137.2,137.2,4017.0,124.8264,124.8899,124.4545,124.4545,4017.0
2020-09-18 09:45:00,137.27,137.27,136.69,136.95,11038.0,124.518,124.518,123.9918,124.2277,11038.0
2020-09-18 09:50:00,136.91,137.0,136.65,136.74,27743.0,124.1914,124.273,123.9556,124.0372,27743.0
2020-09-18 09:55:00,136.75,137.03,136.51,136.71,23645.0,124.0463,124.3003,123.8286,124.01,23645.0
2020-09-18 10:00:00,136.85,137.04,136.81,137.04,15440.0,124.137,124.3093,124.1007,124.3093,15440.0
2020-09-18 10:05:00,136.85,137.06,136.72,136.9,10378.0,124.137,124.3275,124.0191,124.1823,10378.0
2020-09-18 10:10:00,136.87,137.04,136.82,137.03,17551.0,124.1551,124.3093,124.1098,124.3003,17551.0
2020-09-18 10:15:00,137.03,137.15,136.94,136.98,6897.0,124.3003,124.4091,124.2186,124.2549,6897.0
2020-09-18 10:20:00,136.87,137.2,136.87,137.02,12393.0,124.1551,124.4545,124.1551,124.2912,12393.0
2020-09-18 10:25:00,137.1,137.15,136.88,136.94,12196.0,124.3638,124.4091,124.1642,124.2186,12196.0
2020-09-18 10:30:00,136.96,136.96,136.66,136.8,13706.0,124.2368,124.2368,123.9646,124.0916,13706.0
2020-09-18 10:35:00,136.78,136.8,136.55,136.72,31793.0,124.0735,124.0916,123.8648,124.0191,31793.0
2020-09-18 10:40:00,136.72,136.89,136.6,136.88,14019.0,124.0191,124.1733,123.9102,124.1642,14019.0
2020-09-18 10:45:00,136.79,136.8,136.51,136.59,20588.0,124.0826,124.0916,123.8286,123.9011,20588.0
2020-09-18 10:50:00,136.6,136.6,136.33,136.49,24163.0,123.9102,123.9102,123.6653,123.8104,24163.0
2020-09-18 10:55:00,136.41,136.58,136.38,136.38,14439.0,123.7379,123.8921,123.7106,123.7106,14439.0
2020-09-18 11:00:00,136.38,136.44,136.2,136.3,11543.0,123.7106,123.7651,123.5474,123.6381,11543.0
2020-09-18 11:05:00,136.34,136.53,136.27,136.43,3763.0,123.6744,123.8467,123.6109,123.756,3763.0
2020-09-18 11:10:00,136.31,136.41,136.12,136.32,28339.0,123.6471,123.7379,123.4748,123.6562,28339.0
2020-09-18 11:15:00,136.3,136.5,136.0,136.15,24631.0,123.6381,123.8195,123.3659,123.502,24631.0
2020-09-18 11:20:00,136.19,136.39,136.18,136.22,6373.0,123.5383,123.7197,123.5292,123.5655,6373.0
2020-09-18 11:25:00,136.27,136.32,136.1,136.23,7940.0,123.6109,123.6562,123.4567,123.5746,7940.0
2020-09-18 11:30:00,136.23,136.31,136.04,136.04,20435.0,123.5746,123.6471,123.4022,123.4022,20435.0
2020-09-18 11:35:00,136.06,136.19,135.96,136.11,33588.0,123.4204,123.5383,123.3297,123.4657,33588.0
2020-09-18 11:40:00,136.13,136.13,135.94,135.99,27022.0,123.4839,123.4839,123.3115,123.3569,27022.0
2020-09-18 11:45:00,135.97,136.59,135.97,136.57,4469.0,123.3387,123.9011,123.3387,123.883,4469.0
2020-09-18 11:50:00,136.55,136.57,136.39,136.43,7762.0,123.8648,123.883,123.7197,123.756,7762.0
2020-09-18 11:55:00,136.5,136.61,136.39,136.59,17475.0,123.8195,123.9193,123.7197,123.9011,17475.0
2020-09-18 12:00:00,136.55,136.57,136.45,136.54,17336.0,123.8648,123.883,123.7741,123.8558,17336.0
2020-09-18 12:05:00,136.49,136.65,136.41,136.56,11035.0,123.8104,123.9556,123.7379,123.8739,11035.0
2020-09-18 12:10:00,136.52,136.74,136.47,136.49,33196.0,123.8376,124.0372,123.7923,123.8104,33196.0
2020-09-18 12:15:00,136.4,136.52,136.09,136.18,29056.0,123.7288,123.8376,123.4476,123.5292,29056.0
2020-09-18 12:20:00,136.18,136.32,136.09,136.21,22781.0,123.5292,123.6562,123.4476,123.5564,22781.0
2020-09-18 12:25:00,136.17,136.48,136.1,136.36,30696.0,123.5201,123.8014,123.4567,123.6925,30696.0
2020-09-18 12:30:00,136.34,136.35,135.95,136.01,35829.0,123.6744,123.6834,123.3206,123.375,35829.0
2020-09-18 12:35:00,136.04,136.07,135.58,135.66,25476.0,123.4022,123.4294,122.985,123.0575,25476.0
2020-09-18 12:40:00,135.61,135.61,135.22,135.36,9029.0,123.0122,123.0122,122.6584,122.7854,9029.0
2020-09-18 12:45:00,135.41,135.45,135.1,135.1,7893.0,122.8308,122.867,122.5496,122.5496,7893.0
2020-09-18 12:50:00,135.11,135.32,135.0,135.18,6604.0,122.5586,122.7491,122.4588,122.6221,6604.0
2020-09-18 12:55:00,135.21,135.25,135.09,135.21,7657.0,122.6493,122.6856,122.5405,122.6493,7657.0
2020-09-18 13:00:00,135.19,135.4,135.09,135.4,10126.0,122.6312,122.8217,122.5405,122.8217,10126.0
2020-09-18 13:05:00,135.37,135.37,134.96,135.2,8572.0,122.7945,122.7945,122.4226,122.6403,8572.0
2020-09-18 13:10:00,135.14,135.32,135.12,135.32,4129.0,122.5858,122.7491,122.5677,122.7491,4129.0
2020-09-18 13:15:00,135.33,135.33,134.9,134.99,10049.0,122.7582,122.7582,122.3681,122.4498,10049.0
2020-09-18 13:20:00,135.01,135.03,134.82,134.84,8954.0,122.4679,122.4861,122.2956,122.3137,8954.0
2020-09-18 13:25:00,134.82,134.82,134.3,134.3,14296.0,122.2956,122.2956,121.8239,121.8239,14296.0
2020-09-18 13:30:00,134.32,134.59,133.87,134.53,16283.0,121.842,122.0869,121.4338,122.0325,16283.0
2020-09-18 13:35:00,134.44,134.56,134.12,134.38,5697.0,121.9509,122.0597,121.6606,121.8964,5697.0
2020-09-18 13:40:00,134.44,134.58,134.22,134.58,4861.0,121.9509,122.0779,121.7513,122.0779,4861.0
2020-09-18 13:45:00,134.58,134.75,134.5,134.67,4698.0,122.0779,122.2321,122.0053,122.1595,4698.0
2020-09-18 13:50:00,134.64,134.79,134.54,134.79,4100.0,122.1323,122.2683,122.0416,122.2683,4100.0
2020-09-18 13:55:00,134.77,134.9,134.68,134.88,6361.0,122.2502,122.3681,122.1686,122.35,6361.0
2020-09-18 14:00:00,134.88,134.9,134.61,134.78,6700.0,122.35,122.3681,122.1051,122.2593,6700.0
2020-09-18 14:05:00,134.86,134.97,134.84,134.93,9839.0,122.3318,122.4316,122.3137,122.3953,9839.0
2020-09-18 14:10:00,134.93,134.97,134.85,134.88,4644.0,122.3953,122.4316,122.3228,122.35,4644.0
2020-09-18 14:15:00,134.93,134.94,134.55,134.58,7182.0,122.3953,122.4044,122.0506,122.0779,7182.0
2020-09-18 14:20:00,134.62,135.1,134.6,135.02,10757.0,122.1141,122.5496,122.096,122.477,10757.0
2020-09-18 14:25:00,135.03,135.18,135.03,135.12,6547.0,122.4861,122.6221,122.4861,122.5677,6547.0
2020-09-18 14:30:00,135.1,135.18,135.02,135.13,6302.0,122.5496,122.6221,122.477,122.5768,6302.0
2020-09-18 14:35:00,135.1,135.17,135.04,135.05,3955.0,122.5496,122.613,122.4951,122.5042,3955.0
2020-09-18 14:40:00,135.07,135.12,134.86,134.86,5845.0,122.5223,122.5677,122.3318,122.3318,5845.0
2020-09-18 14:45:00,134.91,135.12,134.9,135.12,4926.0,122.3772,122.5677,122.3681,122.5677,4926.0
2020-09-18 14:50:00,135.13,135.22,134.96,135.09,5516.0,122.5768,122.6584,122.4226,122.5405,5516.0
2020-09-18 14:55:00,135.09,135.48,135.05,135.47,7310.0,122.5405,122.8942,122.5042,122.8852,7310.0
2020-09-18 15:00:00,135.45,135.7,135.42,135.67,12402.0,122.867,123.0938,122.8398,123.0666,12402.0
2020-09-18 15:05:00,135.66,135.73,135.58,135.68,8355.0,123.0575,123.121,122.985,123.0757,8355.0
2020-09-18 15:10:00,135.69,135.83,135.57,135.58,7606.0,123.0847,123.2117,122.9759,122.985,7606.0
2020-09-18 15:15:00,135.62,135.88,135.62,135.69,24345.0,123.0212,123.2571,123.0212,123.0847,24345.0
2020-09-18 15:20:00,135.7,135.73,135.48,135.59,6168.0,123.0938,123.121,122.8942,122.994,6168.0
2020-09-18 15:25:00,135.62,135.91,135.61,135.91,7459.0,123.0212,123.2843,123.0122,123.2843,7459.0
2020-09-18 15:30:00,135.89,136.07,135.75,135.98,9435.0,123.2662,123.4294,123.1392,123.3478,9435.0
2020-09-18 15:35:00,135.97,136.04,135.86,136.02,12586.0,123.3387,123.4022,123.2389,123.3841,12586.0
2020-09-18 15:40:00,136.02,136.06,135.83,135.83,12680.0,123.3841,123.4204,123.2117,123.2117,12680.0
2020-09-18 15:45:00,135.81,135.94,135.64,135.73,22202.0,123.1936,123.3115,123.0394,123.121,22202.0
2020-09-18 15:50:00,135.67,135.94,135.09,135.15,79679.0,123.0666,123.3115,122.5405,122.5949,79679.0
2020-09-18 15:55:00,135.15,135.36,134.99,135.01,136321.0,122.5949,122.7854,122.4498,122.4679,136321.0
2020-09-21 09:30:00,132.21,132.79,131.33,131.5,38767.0,119.928,120.4541,119.1298,119.284,38767.0
2020-09-21 09:35:00,131.4,131.42,130.69,130.84,13558.0,119.1933,119.2114,118.5492,118.6853,13558.0
2020-09-21 09:40:00,130.78,130.78,130.11,130.24,14387.0,118.6309,118.6309,118.0231,118.141,14387.0
2020-09-21 09:45:00,130.21,130.29,129.67,129.97,46385.0,118.1138,118.1864,117.624,117.8961,46385.0
2020-09-21 09:50:00,130.0,130.0,129.57,129.81,16524.0,117.9233,117.9233,117.5333,117.751,16524.0
2020-09-21 09:55:00,129.81,129.98,129.45,129.83,19296.0,117.751,117.9052,117.4244,117.7691,19296.0
2020-09-21 10:00:00,129.74,129.95,129.37,129.59,39312.0,117.6875,117.878,117.3519,117.5514,39312.0
2020-09-21 10:05:00,129.67,129.7,129.35,129.38,11262.0,117.624,117.6512,117.3337,117.3609,11262.0
2020-09-21 10:10:00,129.33,129.79,129.33,129.79,16641.0,117.3156,117.7328,117.3156,117.7328,16641.0
2020-09-21 10:15:00,129.77,129.91,129.5,129.57,27495.0,117.7147,117.8417,117.4698,117.5333,27495.0
2020-09-21 10:20:00,129.55,129.59,129.22,129.38,26695.0,117.5151,117.5514,117.2158,117.3609,26695.0
2020-09-21 10:25:00,129.37,129.49,129.21,129.49,19474.0,117.3519,117.4607,117.2067,117.4607,19474.0
2020-09-21 10:30:00,129.35,129.44,129.13,129.29,15510.0,117.3337,117.4153,117.1341,117.2793,15510.0
2020-09-21 10:35:00,129.24,129.38,129.18,129.31,22281.0,117.2339,117.3609,117.1795,117.2974,22281.0
2020-09-21 10:40:00,129.29,129.82,129.16,129.64,24936.0,117.2793,117.76,117.1614,117.5968,24936.0
2020-09-21 10:45:00,129.7,130.05,129.7,129.96,12563.0,117.6512,117.9687,117.6512,117.887,12563.0
2020-09-21 10:50:00,129.91,130.03,129.75,129.99,7777.0,117.8417,117.9505,117.6966,117.9143,7777.0
2020-09-21 10:55:00,129.95,130.06,129.69,129.69,10971.0,117.878,117.9778,117.6421,117.6421,10971.0
2020-09-21 11:00:00,129.68,130.03,129.66,129.95,21281.0,117.6331,117.9505,117.6149,117.878,21281.0
2020-09-21 11:05:00,129.97,130.17,129.97,130.09,12117.0,117.8961,118.0775,117.8961,118.005,12117.0
2020-09-21 11:10:00,130.06,130.13,129.58,129.63,10339.0,117.9778,118.0413,117.5423,117.5877,10339.0
2020-09-21 11:15:00,129.68,129.68,129.3,129.31,15103.0,117.6331,117.6331,117.2884,117.2974,15103.0
2020-09-21 11:20:00,129.32,129.45,129.11,129.37,24121.0,117.3065,117.4244,117.116,117.3519,24121.0
2020-09-21 11:25:00,129.36,129.61,129.2,129.59,26816.0,117.3428,117.5696,117.1976,117.5514,26816.0
2020-09-21 11:30:00,129.57,129.82,129.42,129.49,38966.0,117.5333,117.76,117.3972,117.4607,38966.0
2020-09-21 11:35:00,129.47,129.6,129.25,129.33,10293.0,117.4426,117.5605,117.243,117.3156,10293.0
2020-09-21 11:40:00,129.39,129.69,129.3,129.46,18589.0,117.37,117.6421,117.2884,117.4335,18589.0
2020-09-21 11:45:00,129.42,129.85,129.39,129.81,17208.0,117.3972,117.7873,117.37,117.751,17208.0
2020-09-21 11:50:00,129.83,130.1,129.73,130.09,14849.0,117.7691,118.014,117.6784,118.005,14849.0
2020-09-21 11:55:00,130.04,130.07,129.93,130.02,30033.0,117.9596,117.9868,117.8598,117.9415,30033.0
2020-09-21 12:00:00,130.04,130.4,129.98,130.28,9433.0,117.9596,118.2862,117.9052,118.1773,9433.0
2020-09-21 12:05:00,130.28,130.29,130.17,130.21,7078.0,118.1773,118.1864,118.0775,118.1138,7078.0
2020-09-21 12:10:00,130.12,130.15,129.97,130.02,6772.0,118.0322,118.0594,117.8961,117.9415,6772.0
2020-09-21 12:15:00,129.98,130.06,129.78,130.04,22279.0,117.9052,117.9778,117.7238,117.9596,22279.0
2020-09-21 12:20:00,130.14,130.35,129.95,130.3,52746.0,118.0503,118.2408,117.878,118.1955,52746.0
2020-09-21 12:25:00,130.29,130.4,130.17,130.18,6672.0,118.1864,118.2862,118.0775,118.0866,6672.0
2020-09-21 12:30:00,130.13,130.15,129.92,130.0,4351.0,118.0413,118.0594,117.8508,117.9233,4351.0
2020-09-21 12:35:00,130.04,130.21,130.0,130.15,4432.0,117.9596,118.1138,117.9233,118.0594,4432.0
2020-09-21 12:40:00,130.14,130.35,130.06,130.06,4569.0,118.0503,118.2408,117.9778,117.9778,4569.0
2020-09-21 12:45:00,130.09,130.09,129.86,130.08,4012.0,118.005,118.005,117.7963,117.9959,4012.0
2020-09-21 12:50:00,130.08,130.13,129.93,130.02,3344.0,117.9959,118.0413,117.8598,117.9415,3344.0
2020-09-21 12:55:00,130.0,130.1,129.88,130.02,3824.0,117.9233,118.014,117.8145,117.9415,3824.0
2020-09-21 13:00:00,130.09,130.16,129.86,130.14,10157.0,118.005,118.0685,117.7963,118.0503,10157.0
2020-09-21 13:05:00,130.17,130.38,130.1,130.36,5587.0,118.0775,118.268,118.014,118.2499,5587.0
2020-09-21 13:10:00,130.41,130.54,130.28,130.53,5476.0,118.2952,118.4132,118.1773,118.4041,5476.0
2020-09-21 13:15:00,130.53,130.65,130.51,130.53,6348.0,118.4041,118.5129,118.3859,118.4041,6348.0
2020-09-21 13:20:00,130.55,130.76,130.53,130.74,9170.0,118.4222,118.6127,118.4041,118.5946,9170.0
2020-09-21 13:25:00,130.72,130.74,130.62,130.71,3908.0,118.5764,118.5946,118.4857,118.5674,3908.0
2020-09-21 13:30:00,130.73,130.9,130.65,130.81,10784.0,118.5855,118.7397,118.5129,118.6581,10784.0
2020-09-21 13:35:00,130.85,130.97,130.79,130.9,7338.0,118.6944,118.8032,118.6399,118.7397,7338.0
2020-09-21 13:40:00,130.89,130.89,130.68,130.68,11820.0,118.7306,118.7306,118.5402,118.5402,11820.0
2020-09-21 13:45:00,130.65,130.65,130.52,130.52,7513.0,118.5129,118.5129,118.395,118.395,7513.0
2020-09-21 13:50:00,130.53,130.59,130.32,130.37,9506.0,118.4041,118.4585,118.2136,118.259,9506.0
2020-09-21 13:55:00,130.31,130.55,130.24,130.5,7499.0,118.2045,118.4222,118.141,118.3769,7499.0
2020-09-21 14:00:00,130.45,130.5,130.24,130.34,12319.0,118.3315,118.3769,118.141,118.2317,12319.0
2020-09-21 14:05:00,130.27,130.29,130.03,130.16,29222.0,118.1682,118.1864,117.9505,118.0685,29222.0
2020-09-21 14:10:00,130.13,130.18,129.94,129.99,24874.0,118.0413,118.0866,117.8689,117.9143,24874.0
2020-09-21 14:15:00,130.05,130.09,129.74,129.77,9563.0,117.9687,118.005,117.6875,117.7147,9563.0
2020-09-21 14:20:00,129.81,130.08,129.78,130.0,17962.0,117.751,117.9959,117.7238,117.9233,17962.0
2020-09-21 14:25:00,129.94,130.07,129.87,129.98,5710.0,117.8689,117.9868,117.8054,117.9052,5710.0
2020-09-21 14:30:00,129.98,130.07,129.6,129.64,31027.0,117.9052,117.9868,117.5605,117.5968,31027.0
2020-09-21 14:35:00,129.63,129.76,129.45,129.7,17882.0,117.5877,117.7056,117.4244,117.6512,17882.0
2020-09-21 14:40:00,129.69,129.76,129.54,129.56,11159.0,117.6421,117.7056,117.5061,117.5242,11159.0
2020-09-21 14:45:00,129.55,129.83,129.55,129.62,19513.0,117.5151,117.7691,117.5151,117.5786,19513.0
2020-09-21 14:50:00,129.63,130.03,129.63,130.03,5789.0,117.5877,117.9505,117.5877,117.9505,5789.0
2020-09-21 14:55:00,130.09,130.4,130.08,130.39,18032.0,118.005,118.2862,117.9959,118.2771,18032.0
2020-09-21 15:00:00,130.38,130.91,130.35,130.9,9957.0,118.268,118.7488,118.2408,118.7397,9957.0
2020-09-21 15:05:00,130.93,130.97,130.78,130.94,6495.0,118.7669,118.8032,118.6309,118.776,6495.0
2020-09-21 15:10:00,130.95,131.0,130.78,130.9,13410.0,118.7851,118.8304,118.6309,118.7397,13410.0
2020-09-21 15:15:00,130.93,131.02,130.8,130.81,23883.0,118.7669,118.8486,118.649,118.6581,23883.0
2020-09-21 15:20:00,130.8,130.96,130.66,130.93,9356.0,118.649,118.7941,118.522,118.7669,9356.0
2020-09-21 15:25:00,130.93,131.15,130.91,131.1,21586.0,118.7669,118.9665,118.7488,118.9211,21586.0
2020-09-21 15:30:00,131.09,131.12,130.74,130.9,12358.0,118.9121,118.9393,118.5946,118.7397,12358.0
2020-09-21 15:35:00,130.88,131.12,130.83,130.88,12934.0,118.7216,118.9393,118.6762,118.7216,12934.0
2020-09-21 15:40:00,130.89,131.01,130.71,130.91,11837.0,118.7306,118.8395,118.5674,118.7488,11837.0
2020-09-21 15:45:00,130.94,131.03,130.7,130.7,9849.0,118.776,118.8576,118.5583,118.5583,9849.0
2020-09-21 15:50:00,130.67,131.08,130.67,130.8,21029.0,118.5311,118.903,118.5311,118.649,21029.0
2020-09-21 15:55:00,130.78,131.07,130.77,131.02,69646.0,118.6309,118.8939,118.6218,118.8486,69646.0
2020-09-22 09:30:00,131.39,131.71,131.19,131.4,35599.0,119.1842,119.4745,119.0028,119.1933,35599.0
2020-09-22 09:35:00,131.38,132.2,131.19,132.19,14311.0,119.1751,119.919,119.0028,119.9099,14311.0
2020-09-22 09:40:00,132.14,132.46,132.09,132.18,7500.0,119.8645,120.1548,119.8192,119.9008,7500.0
2020-09-22 09:45:00,132.23,132.31,131.62,131.62,16133.0,119.9462,120.0187,119.3928,119.3928,16133.0
2020-09-22 09:50:00,131.53,131.55,130.99,131.05,6499.0,119.3112,119.3293,118.8214,118.8758,6499.0
2020-09-22 09:55:00,131.08,131.09,130.58,130.6,5450.0,118.903,118.9121,118.4494,118.4676,5450.0
2020-09-22 10:00:00,130.58,130.84,130.45,130.8,11256.0,118.4494,118.6853,118.3315,118.649,11256.0
2020-09-22 10:05:00,130.8,131.21,130.77,131.21,7564.0,118.649,119.0209,118.6218,119.0209,7564.0
2020-09-22 10:10:00,131.13,131.46,131.11,131.46,6696.0,118.9484,119.2477,118.9302,119.2477,6696.0
2020-09-22 10:15:00,131.56,131.85,131.55,131.8,4688.0,119.3384,119.6015,119.3293,119.5561,4688.0
2020-09-22 10:20:00,131.8,131.87,131.69,131.77,6067.0,119.5561,119.6196,119.4563,119.5289,6067.0
2020-09-22 10:25:00,131.76,131.86,131.69,131.86,5593.0,119.5198,119.6105,119.4563,119.6105,5593.0
2020-09-22 10:30:00,131.96,132.04,131.85,131.86,4738.0,119.7012,119.7738,119.6015,119.6105,4738.0
2020-09-22 10:35:00,131.91,132.05,131.84,131.84,12360.0,119.6559,119.7829,119.5924,119.5924,12360.0
2020-09-22 10:40:00,131.88,131.89,131.6,131.63,3441.0,119.6287,119.6378,119.3747,119.4019,3441.0
2020-09-22 10:45:00,131.56,131.57,131.39,131.46,2759.0,119.3384,119.3475,119.1842,119.2477,2759.0
2020-09-22 10:50:00,131.49,131.5,131.39,131.4,5247.0,119.2749,119.284,119.1842,119.1933,5247.0
2020-09-22 10:55:00,131.44,131.45,130.94,130.94,7221.0,119.2296,119.2386,118.776,118.776,7221.0
2020-09-22 11:00:00,130.97,131.08,130.91,131.02,4344.0,118.8032,118.903,118.7488,118.8486,4344.0
2020-09-22 11:05:00,131.01,131.11,130.91,130.91,4481.0,118.8395,118.9302,118.7488,118.7488,4481.0
2020-09-22 11:10:00,130.99,131.13,130.95,131.09,6111.0,118.8214,118.9484,118.7851,118.9121,6111.0
2020-09-22 11:15:00,131.08,131.41,131.07,131.38,4258.0,118.903,119.2023,118.8939,119.1751,4258.0
2020-09-22 11:20:00,131.33,131.46,131.33,131.44,6179.0,119.1298,119.2477,119.1298,119.2296,6179.0
2020-09-22 11:25:00,131.39,131.41,131.29,131.29,4767.0,119.1842,119.2023,119.0935,119.0935,4767.0
2020-09-22 11:30:00,131.37,131.37,131.03,131.03,5204.0,119.1661,119.1661,118.8576,118.8576,5204.0
2020-09-22 11:35:00,131.03,131.25,131.0,131.25,2528.0,118.8576,119.0572,118.8304,119.0572,2528.0
2020-09-22 11:40:00,131.22,131.4,131.2,131.29,3993.0,119.03,119.1933,119.0119,119.0935,3993.0
2020-09-22 11:45:00,131.29,131.45,131.29,131.44,5508.0,119.0935,119.2386,119.0935,119.2296,5508.0
2020-09-22 11:50:00,131.5,131.7,131.42,131.63,16555.0,119.284,119.4654,119.2114,119.4019,16555.0
2020-09-22 11:55:00,131.68,131.93,131.65,131.88,5691.0,119.4473,119.674,119.42,119.6287,5691.0
2020-09-22 12:00:00,131.87,132.21,131.87,132.21,16459.0,119.6196,119.928,119.6196,119.928,16459.0
2020-09-22 12:05:00,132.19,132.21,132.04,132.09,6685.0,119.9099,119.928,119.7738,119.8192,6685.0
2020-09-22 12:10:00,132.09,132.09,131.94,131.94,6811.0,119.8192,119.8192,119.6831,119.6831,6811.0
2020-09-22 12:15:00,131.98,131.98,131.8,131.87,6225.0,119.7194,119.7194,119.5561,119.6196,6225.0
2020-09-22 12:20:00,131.87,131.92,131.81,131.83,4586.0,119.6196,119.665,119.5652,119.5833,4586.0
2020-09-22 12:25:00,131.83,131.87,131.76,131.81,3400.0,119.5833,119.6196,119.5198,119.5652,3400.0
2020-09-22 12:30:00,131.83,131.84,131.75,131.75,4967.0,119.5833,119.5924,119.5108,119.5108,4967.0
2020-09-22 12:35:00,131.72,131.85,131.67,131.8,5881.0,119.4835,119.6015,119.4382,119.5561,5881.0
2020-09-22 12:40:00,131.78,131.93,131.75,131.86,20221.0,119.538,119.674,119.5108,119.6105,20221.0
2020-09-22 12:45:00,131.86,131.88,131.69,131.73,8748.0,119.6105,119.6287,119.4563,119.4926,8748.0
2020-09-22 12:50:00,131.71,131.82,131.7,131.77,3985.0,119.4745,119.5743,119.4654,119.5289,3985.0
2020-09-22 12:55:00,131.77,131.77,131.57,131.66,6188.0,119.5289,119.5289,119.3475,119.4291,6188.0
2020-09-22 13:00:00,131.67,131.71,131.59,131.62,7509.0,119.4382,119.4745,119.3656,119.3928,7509.0
2020-09-22 13:05:00,131.6,131.72,131.55,131.72,4869.0,119.3747,119.4835,119.3293,119.4835,4869.0
2020-09-22 13:10:00,131.71,131.97,131.71,131.95,6987.0,119.4745,119.7103,119.4745,119.6922,6987.0
2020-09-22 13:15:00,131.95,131.99,131.93,131.99,2328.0,119.6922,119.7285,119.674,119.7285,2328.0
2020-09-22 13:20:00,131.98,132.1,131.98,132.08,3201.0,119.7194,119.8282,119.7194,119.8101,3201.0
2020-09-22 13:25:00,132.09,132.21,132.09,132.15,3808.0,119.8192,119.928,119.8192,119.8736,3808.0
2020-09-22 13:30:00,132.14,132.28,132.13,132.28,2706.0,119.8645,119.9915,119.8555,119.9915,2706.0
2020-09-22 13:35:00,132.24,132.29,132.18,132.27,6317.0,119.9552,120.0006,119.9008,119.9825,6317.0
2020-09-22 13:40:00,132.28,132.35,132.24,132.25,2833.0,119.9915,120.055,119.9552,119.9643,2833.0
2020-09-22 13:45:00,132.28,132.54,132.26,132.54,5179.0,119.9915,120.2274,119.9734,120.2274,5179.0
2020-09-22 13:50:00,132.54,132.63,132.5,132.58,7119.0,120.2274,120.309,120.1911,120.2637,7119.0
2020-09-22 13:55:00,132.56,132.66,132.52,132.65,6881.0,120.2455,120.3362,120.2092,120.3271,6881.0
2020-09-22 14:00:00,132.67,132.97,132.67,132.92,15060.0,120.3453,120.6174,120.3453,120.5721,15060.0
2020-09-22 14:05:00,132.9,132.93,132.84,132.84,5844.0,120.5539,120.5811,120.4995,120.4995,5844.0
2020-09-22 14:10:00,132.81,132.82,132.72,132.75,4376.0,120.4723,120.4814,120.3906,120.4179,4376.0
2020-09-22 14:15:00,132.77,132.77,132.68,132.73,5849.0,120.436,120.436,120.3544,120.3997,5849.0
2020-09-22 14:20:00,132.72,132.72,132.37,132.37,5636.0,120.3906,120.3906,120.0732,120.0732,5636.0
2020-09-22 14:25:00,132.38,132.57,132.38,132.53,3479.0,120.0822,120.2546,120.0822,120.2183,3479.0
2020-09-22 14:30:00,132.63,132.63,132.44,132.46,4957.0,120.309,120.309,120.1367,120.1548,4957.0
2020-09-22 14:35:00,132.47,132.74,132.47,132.67,7113.0,120.1639,120.4088,120.1639,120.3453,7113.0
2020-09-22 14:40:00,132.65,132.75,132.61,132.75,7541.0,120.3271,120.4179,120.2909,120.4179,7541.0
2020-09-22 14:45:00,132.71,132.71,132.61,132.63,5065.0,120.3816,120.3816,120.2909,120.309,5065.0
2020-09-22 14:50:00,132.66,132.66,132.59,132.59,3264.0,120.3362,120.3362,120.2727,120.2727,3264.0
2020-09-22 14:55:00,132.61,132.72,132.53,132.56,4814.0,120.2909,120.3906,120.2183,120.2455,4814.0
2020-09-22 15:00:00,132.58,132.58,132.44,132.48,4838.0,120.2637,120.2637,120.1367,120.1729,4838.0
2020-09-22 15:05:00,132.48,132.69,132.47,132.63,4698.0,120.1729,120.3634,120.1639,120.309,4698.0
2020-09-22 15:10:00,132.63,132.68,132.59,132.59,3986.0,120.309,120.3544,120.2727,120.2727,3986.0
2020-09-22 15:15:00,132.6,132.76,132.49,132.73,5636.0,120.2818,120.4269,120.182,120.3997,5636.0
2020-09-22 15:20:00,132.71,132.73,132.61,132.66,12629.0,120.3816,120.3997,120.2909,120.3362,12629.0
2020-09-22 15:25:00,132.69,132.94,132.69,132.94,14149.0,120.3634,120.5902,120.3634,120.5902,14149.0
2020-09-22 15:30:00,132.96,132.96,132.79,132.89,12741.0,120.6084,120.6084,120.4541,120.5449,12741.0
2020-09-22 15:35:00,132.94,133.09,132.92,133.04,8538.0,120.5902,120.7263,120.5721,120.6809,8538.0
2020-09-22 15:40:00,133.03,133.17,133.03,133.1,9734.0,120.6718,120.7988,120.6718,120.7353,9734.0
2020-09-22 15:45:00,133.11,133.3,133.08,133.22,13097.0,120.7444,120.9168,120.7172,120.8442,13097.0
2020-09-22 15:50:00,133.23,133.27,132.85,133.03,24247.0,120.8533,120.8896,120.5086,120.6718,24247.0
2020-09-22 15:55:00,133.01,133.13,132.86,132.87,49827.0,120.6537,120.7626,120.5176,120.5267,49827.0
2020-09-23 09:30:00,132.31,132.58,132.1,132.29,41475.0,120.0187,120.2637,119.8282,120.0006,41475.0
2020-09-23 09:35:00,132.32,132.49,132.22,132.48,24097.0,120.0278,120.182,119.9371,120.1729,24097.0
2020-09-23 09:40:00,132.63,132.91,131.99,132.33,20248.0,120.309,120.563,119.7285,120.0369,20248.0
2020-09-23 09:45:00,132.37,132.92,132.29,132.86,9355.0,120.0732,120.5721,120.0006,120.5176,9355.0
2020-09-23 09:50:00,132.88,132.88,132.39,132.54,8723.0,120.5358,120.5358,120.0913,120.2274,8723.0
2020-09-23 09:55:00,132.5,132.51,132.19,132.24,6364.0,120.1911,120.2002,119.9099,119.9552,6364.0
2020-09-23 10:00:00,132.28,132.35,132.05,132.35,20231.0,119.9915,120.055,119.7829,120.055,20231.0
2020-09-23 10:05:00,132.36,132.36,132.1,132.24,7183.0,120.0641,120.0641,119.8282,119.9552,7183.0
2020-09-23 10:10:00,132.1,132.22,132.05,132.2,6631.0,119.8282,119.9371,119.7829,119.919,6631.0
2020-09-23 10:15:00,132.21,132.22,131.85,131.92,9029.0,119.928,119.9371,119.6015,119.665,9029.0
2020-09-23 10:20:00,131.94,132.0,131.81,131.85,5817.0,119.6831,119.7375,119.5652,119.6015,5817.0
2020-09-23 10:25:00,131.77,131.94,131.42,131.5,17821.0,119.5289,119.6831,119.2114,119.284,17821.0
2020-09-23 10:30:00,131.55,131.77,131.43,131.56,6897.0,119.3293,119.5289,119.2205,119.3384,6897.0
2020-09-23 10:35:00,131.56,131.56,131.28,131.45,9134.0,119.3384,119.3384,119.0844,119.2386,9134.0
2020-09-23 10:40:00,131.5,131.93,131.45,131.88,7276.0,119.284,119.674,119.2386,119.6287,7276.0
2020-09-23 10:45:00,131.83,131.93,131.73,131.77,6825.0,119.5833,119.674,119.4926,119.5289,6825.0
2020-09-23 10:50:00,131.86,131.86,131.61,131.74,8079.0,119.6105,119.6105,119.3838,119.5017,8079.0
2020-09-23 10:55:00,131.79,131.97,131.56,131.66,5954.0,119.547,119.7103,119.3384,119.4291,5954.0
2020-09-23 11:00:00,131.64,131.69,131.38,131.6,5821.0,119.411,119.4563,119.1751,119.3747,5821.0
2020-09-23 11:05:00,131.62,131.77,131.46,131.46,7612.0,119.3928,119.5289,119.2477,119.2477,7612.0
2020-09-23 11:10:00,131.54,131.54,131.26,131.27,5223.0,119.3203,119.3203,119.0663,119.0753,5223.0
2020-09-23 11:15:00,131.29,131.38,131.19,131.29,4700.0,119.0935,119.1751,119.0028,119.0935,4700.0
2020-09-23 11:20:00,131.31,131.33,131.19,131.26,7368.0,119.1116,119.1298,119.0028,119.0663,7368.0
2020-09-23 11:25:00,131.23,131.33,131.2,131.27,4905.0,119.0391,119.1298,119.0119,119.0753,4905.0
2020-09-23 11:30:00,131.27,131.32,131.13,131.28,3139.0,119.0753,119.1207,118.9484,119.0844,3139.0
2020-09-23 11:35:00,131.29,131.58,131.29,131.58,8416.0,119.0935,119.3565,119.0935,119.3565,8416.0
2020-09-23 11:40:00,131.55,131.59,131.51,131.53,1800.0,119.3293,119.3656,119.2931,119.3112,1800.0
2020-09-23 11:45:00,131.4,131.43,131.21,131.21,5782.0,119.1933,119.2205,119.0209,119.0209,5782.0
2020-09-23 11:50:00,131.21,131.21,131.06,131.06,3435.0,119.0209,119.0209,118.8849,118.8849,3435.0
2020-09-23 11:55:00,131.09,131.13,130.88,130.91,3879.0,118.9121,118.9484,118.7216,118.7488,3879.0
2020-09-23 12:00:00,130.86,131.07,130.79,130.99,6275.0,118.7034,118.8939,118.6399,118.8214,6275.0
2020-09-23 12:05:00,131.04,131.22,130.95,131.18,3768.0,118.8667,119.03,118.7851,118.9937,3768.0
2020-09-23 12:10:00,131.26,131.27,131.13,131.21,2720.0,119.0663,119.0753,118.9484,119.0209,2720.0
2020-09-23 12:15:00,131.17,131.35,131.11,131.14,7109.0,118.9846,119.1479,118.9302,118.9574,7109.0
2020-09-23 12:20:00,131.14,131.16,130.93,131.1,6216.0,118.9574,118.9756,118.7669,118.9211,6216.0
2020-09-23 12:25:00,131.16,131.33,131.15,131.28,5006.0,118.9756,119.1298,118.9665,119.0844,5006.0
2020-09-23 12:30:00,131.28,131.33,131.2,131.25,2800.0,119.0844,119.1298,119.0119,119.0572,2800.0
2020-09-23 12:35:00,131.24,131.45,131.17,131.43,6742.0,119.0481,119.2386,118.9846,119.2205,6742.0
2020-09-23 12:40:00,131.43,131.53,131.33,131.34,5266.0,119.2205,119.3112,119.1298,119.1388,5266.0
2020-09-23 12:45:00,131.31,131.33,131.2,131.28,11269.0,119.1116,119.1298,119.0119,119.0844,11269.0
2020-09-23 12:50:00,131.22,131.23,131.1,131.18,3335.0,119.03,119.0391,118.9211,118.9937,3335.0
2020-09-23 12:55:00,131.18,131.35,131.17,131.35,9670.0,118.9937,119.1479,118.9846,119.1479,9670.0
2020-09-23 13:00:00,131.35,131.41,131.22,131.22,7248.0,119.1479,119.2023,119.03,119.03,7248.0
2020-09-23 13:05:00,131.22,131.27,131.17,131.22,3361.0,119.03,119.0753,118.9846,119.03,3361.0
2020-09-23 13:10:00,131.24,131.27,131.12,131.13,3504.0,119.0481,119.0753,118.9393,118.9484,3504.0
2020-09-23 13:15:00,131.16,131.19,131.07,131.15,4896.0,118.9756,119.0028,118.8939,118.9665,4896.0
2020-09-23 13:20:00,131.16,131.25,131.1,131.14,4360.0,118.9756,119.0572,118.9211,118.9574,4360.0
2020-09-23 13:25:00,131.12,131.14,130.92,130.92,6149.0,118.9393,118.9574,118.7579,118.7579,6149.0
2020-09-23 13:30:00,130.92,130.94,130.84,130.86,3229.0,118.7579,118.776,118.6853,118.7034,3229.0
2020-09-23 13:35:00,130.81,130.84,130.72,130.76,7383.0,118.6581,118.6853,118.5764,118.6127,7383.0
2020-09-23 13:40:00,130.73,130.73,130.53,130.53,4883.0,118.5855,118.5855,118.4041,118.4041,4883.0
2020-09-23 13:45:00,130.54,130.57,130.41,130.52,9238.0,118.4132,118.4404,118.2952,118.395,9238.0
2020-09-23 13:50:00,130.52,130.53,130.2,130.27,9844.0,118.395,118.4041,118.1047,118.1682,9844.0
2020-09-23 13:55:00,130.29,130.4,130.2,130.28,6298.0,118.1864,118.2862,118.1047,118.1773,6298.0
2020-09-23 14:00:00,130.29,130.29,130.08,130.17,13407.0,118.1864,118.1864,117.9959,118.0775,13407.0
2020-09-23 14:05:00,130.17,130.33,130.15,130.17,13205.0,118.0775,118.2227,118.0594,118.0775,13205.0
2020-09-23 14:10:00,130.17,130.25,130.1,130.25,6283.0,118.0775,118.1501,118.014,118.1501,6283.0
2020-09-23 14:15:00,130.26,130.26,129.53,129.57,20045.0,118.1592,118.1592,117.497,117.5333,20045.0
2020-09-23 14:20:00,129.63,129.74,129.44,129.54,8884.0,117.5877,117.6875,117.4153,117.5061,8884.0
2020-09-23 14:25:00,129.54,129.74,129.5,129.57,9338.0,117.5061,117.6875,117.4698,117.5333,9338.0
2020-09-23 14:30:00,129.6,129.69,129.41,129.64,6377.0,117.5605,117.6421,117.3881,117.5968,6377.0
2020-09-23 14:35:00,129.63,129.65,129.45,129.5,5209.0,117.5877,117.6058,117.4244,117.4698,5209.0
2020-09-23 14:40:00,129.5,129.6,129.28,129.44,7779.0,117.4698,117.5605,117.2702,117.4153,7779.0
2020-09-23 14:45:00,129.38,129.5,129.25,129.37,11895.0,117.3609,117.4698,117.243,117.3519,11895.0
2020-09-23 14:50:00,129.35,129.56,129.15,129.15,9058.0,117.3337,117.5242,117.1523,117.1523,9058.0
2020-09-23 14:55:00,129.14,129.25,128.97,129.0,8783.0,117.1432,117.243,116.989,117.0162,8783.0
2020-09-23 15:00:00,128.98,129.12,128.74,128.74,16007.0,116.9981,117.1251,116.7804,116.7804,16007.0
2020-09-23 15:05:00,128.75,128.78,128.6,128.77,8793.0,116.7894,116.8167,116.6534,116.8076,8793.0
2020-09-23 15:10:00,128.72,129.16,128.7,129.09,10477.0,116.7622,117.1614,116.7441,117.0979,10477.0
2020-09-23 15:15:00,129.06,129.06,128.65,128.88,13480.0,117.0707,117.0707,116.6987,116.9074,13480.0
2020-09-23 15:20:00,128.91,129.02,128.7,128.74,15356.0,116.9346,117.0344,116.7441,116.7804,15356.0
2020-09-23 15:25:00,128.73,129.04,128.62,129.02,15883.0,116.7713,117.0525,116.6715,117.0344,15883.0
2020-09-23 15:30:00,128.98,129.15,128.83,128.98,12018.0,116.9981,117.1523,116.862,116.9981,12018.0
2020-09-23 15:35:00,129.0,129.06,128.84,129.02,12812.0,117.0162,117.0707,116.8711,117.0344,12812.0
2020-09-23 15:40:00,129.02,129.12,128.81,128.94,17856.0,117.0344,117.1251,116.8439,116.9618,17856.0
2020-09-23 15:45:00,128.95,129.07,128.65,128.74,25451.0,116.9709,117.0797,116.6987,116.7804,25451.0
2020-09-23 15:50:00,128.74,128.74,128.37,128.62,44421.0,116.7804,116.7804,116.4448,116.6715,44421.0
2020-09-23 15:55:00,128.61,128.86,128.53,128.63,99795.0,116.6625,116.8892,116.5899,116.6806,99795.0
2020-09-24 09:30:00,128.25,128.59,127.38,127.51,42972.0,116.3359,116.6443,115.5467,115.6646,42972.0
2020-09-24 09:35:00,127.58,127.87,127.38,127.4,9749.0,115.7281,115.9912,115.5467,115.5649,9749.0
2020-09-24 09:40:00,127.44,127.64,127.31,127.5,11872.0,115.6011,115.7826,115.4832,115.6556,11872.0
2020-09-24 09:45:00,127.44,128.26,127.34,128.09,11867.0,115.6011,116.345,115.5104,116.1908,11867.0
2020-09-24 09:50:00,128.12,128.25,128.02,128.17,8954.0,116.218,116.3359,116.1273,116.2633,8954.0
2020-09-24 09:55:00,128.07,128.23,127.55,127.66,16818.0,116.1726,116.3178,115.7009,115.8007,16818.0
2020-09-24 10:00:00,127.73,128.58,127.72,128.34,14162.0,115.8642,116.6352,115.8551,116.4175,14162.0
2020-09-24 10:05:00,128.43,128.98,128.41,128.74,18582.0,116.4992,116.9981,116.481,116.7804,18582.0
2020-09-24 10:10:00,128.65,128.81,128.55,128.73,5332.0,116.6987,116.8439,116.608,116.7713,5332.0
2020-09-24 10:15:00,128.92,129.06,128.71,128.88,2474.0,116.9437,117.0707,116.7532,116.9074,2474.0
2020-09-24 10:20:00,128.86,129.03,128.7,128.83,13378.0,116.8892,117.0434,116.7441,116.862,13378.0
2020-09-24 10:25:00,128.87,128.94,128.66,128.74,9964.0,116.8983,116.9618,116.7078,116.7804,9964.0
2020-09-24 10:30:00,128.74,128.74,128.3,128.38,6571.0,116.7804,116.7804,116.3813,116.4538,6571.0
2020-09-24 10:35:00,128.34,128.46,128.24,128.28,5337.0,116.4175,116.5264,116.3268,116.3631,5337.0
2020-09-24 10:40:00,128.31,128.51,128.23,128.31,25668.0,116.3903,116.5717,116.3178,116.3903,25668.0
2020-09-24 10:45:00,128.36,128.82,128.36,128.63,6250.0,116.4357,116.8529,116.4357,116.6806,6250.0
2020-09-24 10:50:00,128.61,128.76,128.46,128.66,5548.0,116.6625,116.7985,116.5264,116.7078,5548.0
2020-09-24 10:55:00,128.56,128.9,128.56,128.83,6372.0,116.6171,116.9255,116.6171,116.862,6372.0
2020-09-24 11:00:00,128.82,128.86,128.67,128.67,3700.0,116.8529,116.8892,116.7169,116.7169,3700.0
2020-09-24 11:05:00,128.67,128.74,128.47,128.57,12589.0,116.7169,116.7804,116.5355,116.6262,12589.0
2020-09-24 11:10:00,128.63,129.04,128.63,129.01,10746.0,116.6806,117.0525,116.6806,117.0253,10746.0
2020-09-24 11:15:00,129.03,129.03,128.59,128.68,7841.0,117.0434,117.0434,116.6443,116.726,7841.0
2020-09-24 11:20:00,128.68,129.26,128.64,129.26,12394.0,116.726,117.2521,116.6897,117.2521,12394.0
2020-09-24 11:25:00,129.28,129.36,129.21,129.23,13294.0,117.2702,117.3428,117.2067,117.2249,13294.0
2020-09-24 11:30:00,129.22,129.4,129.13,129.34,12122.0,117.2158,117.3791,117.1341,117.3246,12122.0
2020-09-24 11:35:00,129.25,129.54,129.25,129.43,11849.0,117.243,117.5061,117.243,117.4063,11849.0
2020-09-24 11:40:00,129.48,129.62,129.41,129.47,8973.0,117.4516,117.5786,117.3881,117.4426,8973.0
2020-09-24 11:45:00,129.46,129.55,129.22,129.23,12369.0,117.4335,117.5151,117.2158,117.2249,12369.0
2020-09-24 11:50:00,129.3,129.47,129.29,129.35,10671.0,117.2884,117.4426,117.2793,117.3337,10671.0
2020-09-24 11:55:00,129.38,129.65,129.31,129.65,5206.0,117.3609,117.6058,117.2974,117.6058,5206.0
2020-09-24 12:00:00,129.65,129.9,129.56,129.75,8244.0,117.6058,117.8326,117.5242,117.6966,8244.0
2020-09-24 12:05:00,129.75,129.94,129.66,129.94,16182.0,117.6966,117.8689,117.6149,117.8689,16182.0
2020-09-24 12:10:00,129.93,129.94,129.77,129.85,6875.0,117.8598,117.8689,117.7147,117.7873,6875.0
2020-09-24 12:15:00,129.87,130.0,129.75,129.8,5798.0,117.8054,117.9233,117.6966,117.7419,5798.0
2020-09-24 12:20:00,129.86,129.96,129.76,129.84,10311.0,117.7963,117.887,117.7056,117.7782,10311.0
2020-09-24 12:25:00,129.84,130.06,129.83,129.92,9337.0,117.7782,117.9778,117.7691,117.8508,9337.0
2020-09-24 12:30:00,129.93,129.93,129.66,129.7,7049.0,117.8598,117.8598,117.6149,117.6512,7049.0
2020-09-24 12:35:00,129.72,129.77,129.54,129.59,8365.0,117.6693,117.7147,117.5061,117.5514,8365.0
2020-09-24 12:40:00,129.57,129.78,129.57,129.78,5541.0,117.5333,117.7238,117.5333,117.7238,5541.0
2020-09-24 12:45:00,129.77,130.1,129.76,130.09,7198.0,117.7147,118.014,117.7056,118.005,7198.0
2020-09-24 12:50:00,130.1,130.1,129.92,129.96,6191.0,118.014,118.014,117.8508,117.887,6191.0
2020-09-24 12:55:00,130.03,130.35,130.01,130.32,4300.0,117.9505,118.2408,117.9324,118.2136,4300.0
2020-09-24 13:00:00,130.31,130.52,130.25,130.5,10223.0,118.2045,118.395,118.1501,118.3769,10223.0
2020-09-24 13:05:00,130.47,130.64,130.43,130.56,12825.0,118.3497,118.5039,118.3134,118.4313,12825.0
2020-09-24 13:10:00,130.54,130.81,130.54,130.81,8299.0,118.4132,118.6581,118.4132,118.6581,8299.0
2020-09-24 13:15:00,130.84,131.08,130.8,130.9,13283.0,118.6853,118.903,118.649,118.7397,13283.0
2020-09-24 13:20:00,130.89,131.26,130.89,131.15,10140.0,118.7306,119.0663,118.7306,118.9665,10140.0
2020-09-24 13:25:00,131.13,131.29,131.08,131.08,12809.0,118.9484,119.0935,118.903,118.903,12809.0
2020-09-24 13:30:00,131.12,131.29,131.07,131.23,10588.0,118.9393,119.0935,118.8939,119.0391,10588.0
2020-09-24 13:35:00,131.22,131.22,131.07,131.17,10970.0,119.03,119.03,118.8939,118.9846,10970.0
2020-09-24 13:40:00,131.16,131.33,131.13,131.22,11864.0,118.9756,119.1298,118.9484,119.03,11864.0
2020-09-24 13:45:00,131.23,131.34,131.23,131.23,10585.0,119.0391,119.1388,119.0391,119.0391,10585.0
2020-09-24 13:50:00,131.22,131.34,131.17,131.31,12096.0,119.03,119.1388,118.9846,119.1116,12096.0
2020-09-24 13:55:00,131.25,131.25,130.97,131.01,8194.0,119.0572,119.0572,118.8032,118.8395,8194.0
2020-09-24 14:00:00,131.02,131.1,130.77,130.9,19442.0,118.8486,118.9211,118.6218,118.7397,19442.0
2020-09-24 14:05:00,130.9,130.94,130.74,130.91,7383.0,118.7397,118.776,118.5946,118.7488,7383.0
2020-09-24 14:10:00,130.92,130.95,130.79,130.8,9232.0,118.7579,118.7851,118.6399,118.649,9232.0
2020-09-24 14:15:00,130.81,130.96,130.51,130.55,19789.0,118.6581,118.7941,118.3859,118.4222,19789.0
2020-09-24 14:20:00,130.49,130.58,130.38,130.52,7600.0,118.3678,118.4494,118.268,118.395,7600.0
2020-09-24 14:25:00,130.57,130.68,130.47,130.48,7601.0,118.4404,118.5402,118.3497,118.3587,7601.0
2020-09-24 14:30:00,130.49,130.68,130.47,130.56,16120.0,118.3678,118.5402,118.3497,118.4313,16120.0
2020-09-24 14:35:00,130.54,130.58,130.33,130.53,9652.0,118.4132,118.4494,118.2227,118.4041,9652.0
2020-09-24 14:40:00,130.54,130.74,130.44,130.67,9150.0,118.4132,118.5946,118.3225,118.5311,9150.0
2020-09-24 14:45:00,130.69,130.7,130.25,130.31,34465.0,118.5492,118.5583,118.1501,118.2045,34465.0
2020-09-24 14:50:00,130.35,130.36,130.11,130.24,20780.0,118.2408,118.2499,118.0231,118.141,20780.0
2020-09-24 14:55:00,130.19,130.25,129.96,130.0,11148.0,118.0957,118.1501,117.887,117.9233,11148.0
2020-09-24 15:00:00,129.99,130.16,129.85,129.87,22039.0,117.9143,118.0685,117.7873,117.8054,22039.0
2020-09-24 15:05:00,129.9,130.08,129.82,129.94,10451.0,117.8326,117.9959,117.76,117.8689,10451.0
2020-09-24 15:10:00,129.91,130.17,129.82,130.15,13562.0,117.8417,118.0775,117.76,118.0594,13562.0
2020-09-24 15:15:00,130.06,130.44,130.06,130.12,31956.0,117.9778,118.3225,117.9778,118.0322,31956.0
2020-09-24 15:20:00,130.09,130.16,129.73,129.93,25939.0,118.005,118.0685,117.6784,117.8598,25939.0
2020-09-24 15:25:00,129.88,129.99,129.7,129.81,13625.0,117.8145,117.9143,117.6512,117.751,13625.0
2020-09-24 15:30:00,129.75,130.03,129.63,130.0,24670.0,117.6966,117.9505,117.5877,117.9233,24670.0
2020-09-24 15:35:00,130.02,130.39,129.88,130.38,34097.0,117.9415,118.2771,117.8145,118.268,34097.0
2020-09-24 15:40:00,130.38,130.52,130.36,130.38,16554.0,118.268,118.395,118.2499,118.268,16554.0
2020-09-24 15:45:00,130.36,130.72,130.35,130.47,37817.0,118.2499,118.5764,118.2408,118.3497,37817.0
2020-09-24 15:50:00,130.46,130.97,130.27,130.86,66972.0,118.3406,118.8032,118.1682,118.7034,66972.0
2020-09-24 15:55:00,130.82,130.86,130.69,130.81,168504.0,118.6672,118.7034,118.5492,118.6581,168504.0
2020-09-25 09:30:00,129.23,130.57,129.23,130.53,30294.0,117.2249,118.4404,117.2249,118.4041,30294.0
2020-09-25 09:35:00,130.65,130.73,130.15,130.26,11036.0,118.5129,118.5855,118.0594,118.1592,11036.0
2020-09-25 09:40:00,130.27,130.88,130.2,130.8,8249.0,118.1682,118.7216,118.1047,118.649,8249.0
2020-09-25 09:45:00,130.75,130.8,130.31,130.31,15133.0,118.6037,118.649,118.2045,118.2045,15133.0
2020-09-25 09:50:00,130.31,130.84,130.26,130.63,12267.0,118.2045,118.6853,118.1592,118.4948,12267.0
2020-09-25 09:55:00,130.72,130.87,130.44,130.83,8972.0,118.5764,118.7125,118.3225,118.6762,8972.0
2020-09-25 10:00:00,130.77,131.01,130.69,130.89,10799.0,118.6218,118.8395,118.5492,118.7306,10799.0
2020-09-25 10:05:00,130.97,130.97,130.6,130.6,4357.0,118.8032,118.8032,118.4676,118.4676,4357.0
2020-09-25 10:10:00,130.58,130.6,130.19,130.27,13125.0,118.4494,118.4676,118.0957,118.1682,13125.0
2020-09-25 10:15:00,130.21,130.73,130.21,130.73,5996.0,118.1138,118.5855,118.1138,118.5855,5996.0
2020-09-25 10:20:00,130.76,131.19,130.76,131.08,8038.0,118.6127,119.0028,118.6127,118.903,8038.0
2020-09-25 10:25:00,131.12,131.22,131.08,131.22,10710.0,118.9393,119.03,118.903,119.03,10710.0
2020-09-25 10:30:00,131.26,131.57,131.13,131.44,13034.0,119.0663,119.3475,118.9484,119.2296,13034.0
2020-09-25 10:35:00,131.44,131.77,131.3,131.77,23190.0,119.2296,119.5289,119.1026,119.5289,23190.0
2020-09-25 10:40:00,131.73,131.9,131.38,131.52,19473.0,119.4926,119.6468,119.1751,119.3021,19473.0
2020-09-25 10:45:00,131.54,131.63,131.37,131.44,18969.0,119.3203,119.4019,119.1661,119.2296,18969.0
2020-09-25 10:50:00,131.41,131.69,131.37,131.68,4549.0,119.2023,119.4563,119.1661,119.4473,4549.0
2020-09-25 10:55:00,131.59,131.6,131.41,131.51,5100.0,119.3656,119.3747,119.2023,119.2931,5100.0
2020-09-25 11:00:00,131.6,131.6,131.22,131.25,6856.0,119.3747,119.3747,119.03,119.0572,6856.0
2020-09-25 11:05:00,131.26,131.36,131.23,131.3,7534.0,119.0663,119.157,119.0391,119.1026,7534.0
2020-09-25 11:10:00,131.29,131.63,131.21,131.57,7693.0,119.0935,119.4019,119.0209,119.3475,7693.0
2020-09-25 11:15:00,131.56,131.81,131.56,131.77,8202.0,119.3384,119.5652,119.3384,119.5289,8202.0
2020-09-25 11:20:00,131.77,131.77,131.6,131.66,7346.0,119.5289,119.5289,119.3747,119.4291,7346.0
2020-09-25 11:25:00,131.71,131.93,131.69,131.86,7974.0,119.4745,119.674,119.4563,119.6105,7974.0
2020-09-25 11:30:00,131.9,131.94,131.77,131.94,7177.0,119.6468,119.6831,119.5289,119.6831,7177.0
2020-09-25 11:35:00,131.94,131.98,131.79,131.88,3703.0,119.6831,119.7194,119.547,119.6287,3703.0
2020-09-25 11:40:00,131.88,131.92,131.54,131.56,8122.0,119.6287,119.665,119.3203,119.3384,8122.0
2020-09-25 11:45:00,131.58,131.7,131.55,131.63,17426.0,119.3565,119.4654,119.3293,119.4019,17426.0
2020-09-25 11:50:00,131.66,131.76,131.63,131.75,19137.0,119.4291,119.5198,119.4019,119.5108,19137.0
2020-09-25 11:55:00,131.76,131.89,131.62,131.71,17299.0,119.5198,119.6378,119.3928,119.4745,17299.0
2020-09-25 12:00:00,131.71,131.87,131.66,131.87,25308.0,119.4745,119.6196,119.4291,119.6196,25308.0
2020-09-25 12:05:00,131.87,132.16,131.87,132.14,14153.0,119.6196,119.8827,119.6196,119.8645,14153.0
2020-09-25 12:10:00,132.15,132.34,132.09,132.31,17468.0,119.8736,120.0459,119.8192,120.0187,17468.0
2020-09-25 12:15:00,132.3,132.41,132.25,132.32,22739.0,120.0097,120.1094,119.9643,120.0278,22739.0
2020-09-25 12:20:00,132.35,132.39,132.25,132.34,10979.0,120.055,120.0913,119.9643,120.0459,10979.0
2020-09-25 12:25:00,132.36,132.44,132.2,132.44,15578.0,120.0641,120.1367,119.919,120.1367,15578.0
2020-09-25 12:30:00,132.46,132.5,132.21,132.34,9745.0,120.1548,120.1911,119.928,120.0459,9745.0
2020-09-25 12:35:00,132.33,132.42,132.23,132.33,10806.0,120.0369,120.1185,119.9462,120.0369,10806.0
2020-09-25 12:40:00,132.34,132.5,132.34,132.43,9627.0,120.0459,120.1911,120.0459,120.1276,9627.0
2020-09-25 12:45:00,132.43,132.59,132.43,132.5,18052.0,120.1276,120.2727,120.1276,120.1911,18052.0
2020-09-25 12:50:00,132.49,132.69,132.49,132.65,7938.0,120.182,120.3634,120.182,120.3271,7938.0
2020-09-25 12:55:00,132.68,132.78,132.62,132.72,17483.0,120.3544,120.4451,120.2999,120.3906,17483.0
2020-09-25 13:00:00,132.72,132.93,132.62,132.82,15535.0,120.3906,120.5811,120.2999,120.4814,15535.0
2020-09-25 13:05:00,132.83,133.04,132.78,132.97,25996.0,120.4904,120.6809,120.4451,120.6174,25996.0
2020-09-25 13:10:00,132.97,133.02,132.84,132.85,16020.0,120.6174,120.6628,120.4995,120.5086,16020.0
2020-09-25 13:15:00,132.84,132.95,132.81,132.84,11886.0,120.4995,120.5993,120.4723,120.4995,11886.0
2020-09-25 13:20:00,132.87,132.99,132.84,132.86,10481.0,120.5267,120.6356,120.4995,120.5176,10481.0
2020-09-25 13:25:00,132.87,132.99,132.86,132.97,19884.0,120.5267,120.6356,120.5176,120.6174,19884.0
2020-09-25 13:30:00,132.98,133.11,132.97,133.03,9353.0,120.6265,120.7444,120.6174,120.6718,9353.0
2020-09-25 13:35:00,133.02,133.03,132.91,132.92,7562.0,120.6628,120.6718,120.563,120.5721,7562.0
2020-09-25 13:40:00,132.95,133.19,132.94,133.18,15713.0,120.5993,120.817,120.5902,120.8079,15713.0
2020-09-25 13:45:00,133.2,133.32,133.2,133.26,11622.0,120.8261,120.9349,120.8261,120.8805,11622.0
2020-09-25 13:50:00,133.27,133.39,133.27,133.35,12428.0,120.8896,120.9984,120.8896,120.9621,12428.0
2020-09-25 13:55:00,133.34,133.39,133.3,133.35,11959.0,120.953,120.9984,120.9168,120.9621,11959.0
2020-09-25 14:00:00,133.33,133.41,133.28,133.41,11618.0,120.944,121.0165,120.8986,121.0165,11618.0
2020-09-25 14:05:00,133.44,133.57,133.37,133.39,13214.0,121.0438,121.1617,120.9803,120.9984,13214.0
2020-09-25 14:10:00,133.4,133.4,133.28,133.28,14638.0,121.0075,121.0075,120.8986,120.8986,14638.0
2020-09-25 14:15:00,133.3,133.59,133.3,133.59,18769.0,120.9168,121.1798,120.9168,121.1798,18769.0
2020-09-25 14:20:00,133.59,133.69,133.49,133.66,10617.0,121.1798,121.2705,121.0891,121.2433,10617.0
2020-09-25 14:25:00,133.68,133.75,133.6,133.71,18209.0,121.2615,121.325,121.1889,121.2887,18209.0
2020-09-25 14:30:00,133.69,133.69,133.45,133.46,11197.0,121.2705,121.2705,121.0528,121.0619,11197.0
2020-09-25 14:35:00,133.46,133.55,133.45,133.51,9928.0,121.0619,121.1435,121.0528,121.1073,9928.0
2020-09-25 14:40:00,133.49,133.6,133.45,133.58,11842.0,121.0891,121.1889,121.0528,121.1708,11842.0
2020-09-25 14:45:00,133.59,133.69,133.58,133.59,11809.0,121.1798,121.2705,121.1708,121.1798,11809.0
2020-09-25 14:50:00,133.58,133.96,133.58,133.96,12372.0,121.1708,121.5155,121.1708,121.5155,12372.0
2020-09-25 14:55:00,133.93,134.09,133.86,134.06,16813.0,121.4882,121.6334,121.4247,121.6062,16813.0
2020-09-25 15:00:00,134.05,134.21,134.01,134.13,19461.0,121.5971,121.7422,121.5608,121.6697,19461.0
2020-09-25 15:05:00,134.15,134.43,134.15,134.43,14939.0,121.6878,121.9418,121.6878,121.9418,14939.0
2020-09-25 15:10:00,134.39,134.56,134.34,134.36,19236.0,121.9055,122.0597,121.8602,121.8783,19236.0
2020-09-25 15:15:00,134.4,134.68,134.39,134.68,19205.0,121.9146,122.1686,121.9055,122.1686,19205.0
2020-09-25 15:20:00,134.68,134.84,134.58,134.82,24045.0,122.1686,122.3137,122.0779,122.2956,24045.0
2020-09-25 15:25:00,134.81,134.81,134.66,134.78,26464.0,122.2865,122.2865,122.1504,122.2593,26464.0
2020-09-25 15:30:00,134.77,134.83,134.41,134.42,32727.0,122.2502,122.3046,121.9236,121.9327,32727.0
2020-09-25 15:35:00,134.42,134.56,134.3,134.38,33657.0,121.9327,122.0597,121.8239,121.8964,33657.0
2020-09-25 15:40:00,134.38,134.52,134.2,134.5,31834.0,121.8964,122.0234,121.7332,122.0053,31834.0
2020-09-25 15:45:00,134.47,134.7,134.33,134.69,39424.0,121.9781,122.1867,121.8511,122.1776,39424.0
2020-09-25 15:50:00,134.68,134.94,134.34,134.82,88764.0,122.1686,122.4044,121.8602,122.2956,88764.0
2020-09-25 15:55:00,134.8,134.81,134.42,134.56,137770.0,122.2774,122.2865,121.9327,122.0597,137770.0
2020-09-28 09:30:00,136.72,137.28,136.14,137.17,38666.0,124.0191,124.527,123.4929,124.4273,38666.0
2020-09-28 09:35:00,137.17,137.36,136.08,136.14,12043.0,124.4273,124.5996,123.4385,123.4929,12043.0
2020-09-28 09:40:00,136.19,136.56,136.11,136.25,69679.0,123.5383,123.8739,123.4657,123.5927,69679.0
2020-09-28 09:45:00,136.26,136.99,136.21,136.98,66002.0,123.6018,124.264,123.5564,124.2549,66002.0
2020-09-28 09:50:00,136.96,136.98,136.2,136.2,12996.0,124.2368,124.2549,123.5474,123.5474,12996.0
2020-09-28 09:55:00,136.19,136.82,136.19,136.77,16841.0,123.5383,124.1098,123.5383,124.0644,16841.0
2020-09-28 10:00:00,136.82,137.0,136.7,136.84,6736.0,124.1098,124.273,124.0009,124.1279,6736.0
2020-09-28 10:05:00,136.83,136.84,136.48,136.59,4814.0,124.1188,124.1279,123.8014,123.9011,4814.0
2020-09-28 10:10:00,136.62,136.94,136.62,136.9,4718.0,123.9283,124.2186,123.9283,124.1823,4718.0
2020-09-28 10:15:00,137.0,137.37,136.95,137.24,12220.0,124.273,124.6087,124.2277,124.4907,12220.0
2020-09-28 10:20:00,137.34,137.85,137.34,137.81,10106.0,124.5815,125.0441,124.5815,125.0078,10106.0
2020-09-28 10:25:00,137.87,138.04,137.67,137.7,13215.0,125.0622,125.2164,124.8808,124.908,13215.0
2020-09-28 10:30:00,137.63,137.99,137.61,137.83,11142.0,124.8445,125.1711,124.8264,125.0259,11142.0
2020-09-28 10:35:00,137.88,137.9,137.39,137.42,10814.0,125.0713,125.0894,124.6268,124.654,10814.0
2020-09-28 10:40:00,137.39,137.66,137.39,137.49,5935.0,124.6268,124.8717,124.6268,124.7175,5935.0
2020-09-28 10:45:00,137.47,137.68,137.27,137.27,7207.0,124.6994,124.8899,124.518,124.518,7207.0
2020-09-28 10:50:00,137.22,137.23,136.94,137.1,31866.0,124.4726,124.4817,124.2186,124.3638,31866.0
2020-09-28 10:55:00,137.1,137.28,137.02,137.04,10656.0,124.3638,124.527,124.2912,124.3093,10656.0
2020-09-28 11:00:00,137.05,137.49,137.05,137.37,5476.0,124.3184,124.7175,124.3184,124.6087,5476.0
2020-09-28 11:05:00,137.43,137.54,137.39,137.53,5887.0,124.6631,124.7629,124.6268,124.7538,5887.0
2020-09-28 11:10:00,137.52,137.78,137.48,137.76,7342.0,124.7447,124.9806,124.7085,124.9624,7342.0
2020-09-28 11:15:00,137.77,137.84,137.67,137.75,7443.0,124.9715,125.035,124.8808,124.9534,7443.0
2020-09-28 11:20:00,137.7,137.74,137.51,137.74,11969.0,124.908,124.9443,124.7357,124.9443,11969.0
2020-09-28 11:25:00,137.77,137.77,137.34,137.63,8790.0,124.9715,124.9715,124.5815,124.8445,8790.0
2020-09-28 11:30:00,137.58,137.77,137.49,137.65,8326.0,124.7992,124.9715,124.7175,124.8627,8326.0
2020-09-28 11:35:00,137.6,137.95,137.56,137.9,11895.0,124.8173,125.1348,124.781,125.0894,11895.0
2020-09-28 11:40:00,137.8,137.85,137.57,137.72,6070.0,124.9987,125.0441,124.7901,124.9262,6070.0
2020-09-28 11:45:00,137.75,137.86,137.63,137.75,5789.0,124.9534,125.0532,124.8445,124.9534,5789.0
2020-09-28 11:50:00,137.75,137.88,137.72,137.8,9526.0,124.9534,125.0713,124.9262,124.9987,9526.0
2020-09-28 11:55:00,137.78,137.79,137.49,137.58,3145.0,124.9806,124.9897,124.7175,124.7992,3145.0
2020-09-28 12:00:00,137.5,137.53,137.32,137.36,6619.0,124.7266,124.7538,124.5633,124.5996,6619.0
2020-09-28 12:05:00,137.32,137.44,137.2,137.22,75559.0,124.5633,124.6722,124.4545,124.4726,75559.0
2020-09-28 12:10:00,137.22,137.41,137.09,137.4,13090.0,124.4726,124.645,124.3547,124.6359,13090.0
2020-09-28 12:15:00,137.37,137.42,137.08,137.08,22201.0,124.6087,124.654,124.3456,124.3456,22201.0
2020-09-28 12:20:00,137.13,137.23,137.05,137.22,9702.0,124.391,124.4817,124.3184,124.4726,9702.0
2020-09-28 12:25:00,137.21,137.23,137.1,137.18,4766.0,124.4635,124.4817,124.3638,124.4363,4766.0
2020-09-28 12:30:00,137.24,137.26,137.06,137.15,4800.0,124.4907,124.5089,124.3275,124.4091,4800.0
2020-09-28 12:35:00,137.16,137.27,137.15,137.23,8802.0,124.4182,124.518,124.4091,124.4817,8802.0
2020-09-28 12:40:00,137.28,137.42,137.28,137.35,5772.0,124.527,124.654,124.527,124.5905,5772.0
2020-09-28 12:45:00,137.34,137.46,137.34,137.46,4610.0,124.5815,124.6903,124.5815,124.6903,4610.0
2020-09-28 12:50:00,137.46,137.55,137.43,137.43,6129.0,124.6903,124.772,124.6631,124.6631,6129.0
2020-09-28 12:55:00,137.43,137.43,137.28,137.34,12496.0,124.6631,124.6631,124.527,124.5815,12496.0
2020-09-28 13:00:00,137.35,137.4,137.21,137.23,6867.0,124.5905,124.6359,124.4635,124.4817,6867.0
2020-09-28 13:05:00,137.25,137.29,137.09,137.14,6605.0,124.4998,124.5361,124.3547,124.4,6605.0
2020-09-28 13:10:00,137.19,137.3,137.16,137.29,6763.0,124.4454,124.5452,124.4182,124.5361,6763.0
2020-09-28 13:15:00,137.3,137.36,137.26,137.3,8720.0,124.5452,124.5996,124.5089,124.5452,8720.0
2020-09-28 13:20:00,137.3,137.56,137.3,137.54,7890.0,124.5452,124.781,124.5452,124.7629,7890.0
2020-09-28 13:25:00,137.56,137.62,137.46,137.49,6998.0,124.781,124.8354,124.6903,124.7175,6998.0
2020-09-28 13:30:00,137.5,137.81,137.5,137.81,9188.0,124.7266,125.0078,124.7266,125.0078,9188.0
2020-09-28 13:35:00,137.78,137.85,137.7,137.71,10426.0,124.9806,125.0441,124.908,124.9171,10426.0
2020-09-28 13:40:00,137.73,137.78,137.65,137.69,19497.0,124.9352,124.9806,124.8627,124.8989,19497.0
2020-09-28 13:45:00,137.69,137.76,137.66,137.73,8083.0,124.8989,124.9624,124.8717,124.9352,8083.0
2020-09-28 13:50:00,137.75,137.78,137.53,137.6,7700.0,124.9534,124.9806,124.7538,124.8173,7700.0
2020-09-28 13:55:00,137.59,137.65,137.48,137.52,15911.0,124.8082,124.8627,124.7085,124.7447,15911.0
2020-09-28 14:00:00,137.52,137.53,137.31,137.34,12050.0,124.7447,124.7538,124.5542,124.5815,12050.0
2020-09-28 14:05:00,137.36,137.54,137.2,137.54,37712.0,124.5996,124.7629,124.4545,124.7629,37712.0
2020-09-28 14:10:00,137.52,137.8,137.52,137.6,14646.0,124.7447,124.9987,124.7447,124.8173,14646.0
2020-09-28 14:15:00,137.62,137.73,137.47,137.5,8074.0,124.8354,124.9352,124.6994,124.7266,8074.0
2020-09-28 14:20:00,137.5,137.5,137.02,137.05,14637.0,124.7266,124.7266,124.2912,124.3184,14637.0
2020-09-28 14:25:00,137.02,137.25,137.02,137.16,9544.0,124.2912,124.4998,124.2912,124.4182,9544.0
2020-09-28 14:30:00,137.16,137.33,137.15,137.2,9921.0,124.4182,124.5724,124.4091,124.4545,9921.0
2020-09-28 14:35:00,137.2,137.27,137.04,137.24,18840.0,124.4545,124.518,124.3093,124.4907,18840.0
2020-09-28 14:40:00,137.25,137.37,137.14,137.34,17905.0,124.4998,124.6087,124.4,124.5815,17905.0
2020-09-28 14:45:00,137.3,137.49,137.27,137.36,8683.0,124.5452,124.7175,124.518,124.5996,8683.0
2020-09-28 14:50:00,137.36,137.42,137.26,137.41,12323.0,124.5996,124.654,124.5089,124.645,12323.0
2020-09-28 14:55:00,137.36,137.47,137.27,137.31,10781.0,124.5996,124.6994,124.518,124.5542,10781.0
2020-09-28 15:00:00,137.28,137.39,137.1,137.3,15950.0,124.527,124.6268,124.3638,124.5452,15950.0
2020-09-28 15:05:00,137.25,137.44,137.2,137.2,16150.0,124.4998,124.6722,124.4545,124.4545,16150.0
2020-09-28 15:10:00,137.25,137.38,137.15,137.33,12039.0,124.4998,124.6177,124.4091,124.5724,12039.0
2020-09-28 15:15:00,137.38,137.51,137.22,137.27,16142.0,124.6177,124.7357,124.4726,124.518,16142.0
2020-09-28 15:20:00,137.26,137.39,137.22,137.3,16799.0,124.5089,124.6268,124.4726,124.5452,16799.0
2020-09-28 15:25:00,137.32,137.43,137.28,137.3,12254.0,124.5633,124.6631,124.527,124.5452,12254.0
2020-09-28 15:30:00,137.27,137.33,136.94,137.04,21267.0,124.518,124.5724,124.2186,124.3093,21267.0
2020-09-28 15:35:00,137.03,137.16,137.0,137.14,16709.0,124.3003,124.4182,124.273,124.4,16709.0
2020-09-28 15:40:00,137.11,137.42,137.06,137.38,19442.0,124.3728,124.654,124.3275,124.6177,19442.0
2020-09-28 15:45:00,137.36,137.38,137.06,137.08,31050.0,124.5996,124.6177,124.3275,124.3456,31050.0
2020-09-28 15:50:00,137.05,137.26,136.82,137.25,114244.0,124.3184,124.5089,124.1098,124.4998,114244.0
2020-09-28 15:55:00,137.28,137.42,137.13,137.42,123842.0,124.527,124.654,124.391,124.654,123842.0
2020-09-29 09:30:00,137.92,137.92,136.49,137.6,39809.0,125.1076,125.1076,123.8104,124.8173,39809.0
2020-09-29 09:35:00,137.67,137.79,137.42,137.59,18547.0,124.8808,124.9897,124.654,124.8082,18547.0
2020-09-29 09:40:00,137.59,137.79,137.37,137.4,12750.0,124.8082,124.9897,124.6087,124.6359,12750.0
2020-09-29 09:45:00,137.44,138.09,137.44,137.97,8014.0,124.6722,125.2618,124.6722,125.1529,8014.0
2020-09-29 09:50:00,137.96,137.96,137.66,137.77,11070.0,125.1439,125.1439,124.8717,124.9715,11070.0
2020-09-29 09:55:00,137.81,137.83,137.47,137.59,7145.0,125.0078,125.0259,124.6994,124.8082,7145.0
2020-09-29 10:00:00,137.59,138.02,137.46,138.02,7630.0,124.8082,125.1983,124.6903,125.1983,7630.0
2020-09-29 10:05:00,138.02,138.08,137.55,137.6,7870.0,125.1983,125.2527,124.772,124.8173,7870.0
2020-09-29 10:10:00,137.62,137.74,137.58,137.65,8709.0,124.8354,124.9443,124.7992,124.8627,8709.0
2020-09-29 10:15:00,137.71,137.72,137.33,137.38,12636.0,124.9171,124.9262,124.5724,124.6177,12636.0
2020-09-29 10:20:00,137.39,137.9,137.28,137.88,11743.0,124.6268,125.0894,124.527,125.0713,11743.0
2020-09-29 10:25:00,137.83,137.99,137.83,137.92,10299.0,125.0259,125.1711,125.0259,125.1076,10299.0
2020-09-29 10:30:00,137.97,138.14,137.81,137.82,16430.0,125.1529,125.3071,125.0078,125.0169,16430.0
2020-09-29 10:35:00,137.75,137.89,137.63,137.72,46993.0,124.9534,125.0804,124.8445,124.9262,46993.0
2020-09-29 10:40:00,137.75,137.96,137.71,137.94,15424.0,124.9534,125.1439,124.9171,125.1257,15424.0
2020-09-29 10:45:00,137.9,137.9,137.67,137.74,15253.0,125.0894,125.0894,124.8808,124.9443,15253.0
2020-09-29 10:50:00,137.76,137.85,137.54,137.63,30153.0,124.9624,125.0441,124.7629,124.8445,30153.0
2020-09-29 10:55:00,137.67,137.68,137.32,137.33,8547.0,124.8808,124.8899,124.5633,124.5724,8547.0
2020-09-29 11:00:00,137.35,137.38,137.19,137.32,27227.0,124.5905,124.6177,124.4454,124.5633,27227.0
2020-09-29 11:05:00,137.31,137.52,137.28,137.45,22163.0,124.5542,124.7447,124.527,124.6812,22163.0
2020-09-29 11:10:00,137.49,137.62,137.3,137.32,8150.0,124.7175,124.8354,124.5452,124.5633,8150.0
2020-09-29 11:15:00,137.36,137.65,137.36,137.65,8064.0,124.5996,124.8627,124.5996,124.8627,8064.0
2020-09-29 11:20:00,137.62,137.7,137.56,137.63,5903.0,124.8354,124.908,124.781,124.8445,5903.0
2020-09-29 11:25:00,137.62,137.65,137.48,137.5,6839.0,124.8354,124.8627,124.7085,124.7266,6839.0
2020-09-29 11:30:00,137.46,137.59,137.37,137.59,12937.0,124.6903,124.8082,124.6087,124.8082,12937.0
2020-09-29 11:35:00,137.57,137.63,137.4,137.63,9893.0,124.7901,124.8445,124.6359,124.8445,9893.0
2020-09-29 11:40:00,137.63,137.63,137.19,137.28,26983.0,124.8445,124.8445,124.4454,124.527,26983.0
2020-09-29 11:45:00,137.25,137.39,137.12,137.18,10198.0,124.4998,124.6268,124.3819,124.4363,10198.0
2020-09-29 11:50:00,137.18,137.5,137.16,137.48,25452.0,124.4363,124.7266,124.4182,124.7085,25452.0
2020-09-29 11:55:00,137.47,137.55,137.33,137.37,26712.0,124.6994,124.772,124.5724,124.6087,26712.0
2020-09-29 12:00:00,137.36,137.44,137.33,137.41,45948.0,124.5996,124.6722,124.5724,124.645,45948.0
2020-09-29 12:05:00,137.42,137.6,137.37,137.59,16487.0,124.654,124.8173,124.6087,124.8082,16487.0
2020-09-29 12:10:00,137.57,137.62,137.49,137.51,9617.0,124.7901,124.8354,124.7175,124.7357,9617.0
2020-09-29 12:15:00,137.44,137.59,137.44,137.58,5732.0,124.6722,124.8082,124.6722,124.7992,5732.0
2020-09-29 12:20:00,137.57,137.66,137.52,137.56,11362.0,124.7901,124.8717,124.7447,124.781,11362.0
2020-09-29 12:25:00,137.58,137.71,137.55,137.66,7212.0,124.7992,124.9171,124.772,124.8717,7212.0
2020-09-29 12:30:00,137.64,137.64,137.5,137.53,42435.0,124.8536,124.8536,124.7266,124.7538,42435.0
2020-09-29 12:35:00,137.58,137.76,137.55,137.58,8042.0,124.7992,124.9624,124.772,124.7992,8042.0
2020-09-29 12:40:00,137.57,137.64,137.52,137.56,7866.0,124.7901,124.8536,124.7447,124.781,7866.0
2020-09-29 12:45:00,137.56,137.62,137.45,137.56,7410.0,124.781,124.8354,124.6812,124.781,7410.0
2020-09-29 12:50:00,137.55,137.56,137.44,137.53,8496.0,124.772,124.781,124.6722,124.7538,8496.0
2020-09-29 12:55:00,137.53,137.61,137.51,137.58,5908.0,124.7538,124.8264,124.7357,124.7992,5908.0
2020-09-29 13:00:00,137.6,137.6,137.42,137.46,7387.0,124.8173,124.8173,124.654,124.6903,7387.0
2020-09-29 13:05:00,137.43,137.45,137.23,137.39,19935.0,124.6631,124.6812,124.4817,124.6268,19935.0
2020-09-29 13:10:00,137.41,137.53,137.38,137.48,23240.0,124.645,124.7538,124.6177,124.7085,23240.0
2020-09-29 13:15:00,137.49,137.7,137.41,137.7,8319.0,124.7175,124.908,124.645,124.908,8319.0
2020-09-29 13:20:00,137.68,137.68,137.55,137.61,6649.0,124.8899,124.8899,124.772,124.8264,6649.0
2020-09-29 13:25:00,137.6,137.69,137.56,137.69,9221.0,124.8173,124.8989,124.781,124.8989,9221.0
2020-09-29 13:30:00,137.71,137.85,137.71,137.84,10495.0,124.9171,125.0441,124.9171,125.035,10495.0
2020-09-29 13:35:00,137.87,137.92,137.82,137.88,11436.0,125.0622,125.1076,125.0169,125.0713,11436.0
2020-09-29 13:40:00,137.89,137.96,137.88,137.96,11242.0,125.0804,125.1439,125.0713,125.1439,11242.0
2020-09-29 13:45:00,137.96,138.03,137.95,137.99,9673.0,125.1439,125.2074,125.1348,125.1711,9673.0
2020-09-29 13:50:00,138.03,138.4,138.02,138.32,19685.0,125.2074,125.543,125.1983,125.4704,19685.0
2020-09-29 13:55:00,138.34,138.36,138.16,138.33,3964.0,125.4886,125.5067,125.3253,125.4795,3964.0
2020-09-29 14:00:00,138.35,138.43,138.23,138.33,11267.0,125.4976,125.5702,125.3888,125.4795,11267.0
2020-09-29 14:05:00,138.31,138.32,138.2,138.21,7631.0,125.4613,125.4704,125.3616,125.3706,7631.0
2020-09-29 14:10:00,138.26,138.29,138.11,138.15,5434.0,125.416,125.4432,125.2799,125.3162,5434.0
2020-09-29 14:15:00,138.21,138.37,138.19,138.37,12970.0,125.3706,125.5158,125.3525,125.5158,12970.0
2020-09-29 14:20:00,138.36,138.36,138.13,138.24,9293.0,125.5067,125.5067,125.2981,125.3979,9293.0
2020-09-29 14:25:00,138.23,138.48,138.23,138.38,13988.0,125.3888,125.6156,125.3888,125.5248,13988.0
2020-09-29 14:30:00,138.37,138.51,138.31,138.34,8166.0,125.5158,125.6428,125.4613,125.4886,8166.0
2020-09-29 14:35:00,138.31,138.34,138.21,138.23,9004.0,125.4613,125.4886,125.3706,125.3888,9004.0
2020-09-29 14:40:00,138.27,138.34,138.19,138.28,8708.0,125.4251,125.4886,125.3525,125.4341,8708.0
2020-09-29 14:45:00,138.27,138.31,138.14,138.14,6726.0,125.4251,125.4613,125.3071,125.3071,6726.0
2020-09-29 14:50:00,138.14,138.22,138.04,138.09,16871.0,125.3071,125.3797,125.2164,125.2618,16871.0
2020-09-29 14:55:00,138.13,138.21,138.03,138.08,17312.0,125.2981,125.3706,125.2074,125.2527,17312.0
2020-09-29 15:00:00,138.11,138.18,138.0,138.03,6800.0,125.2799,125.3434,125.1801,125.2074,6800.0
2020-09-29 15:05:00,138.06,138.07,137.96,138.05,9320.0,125.2346,125.2436,125.1439,125.2255,9320.0
2020-09-29 15:10:00,138.03,138.1,137.92,138.06,15013.0,125.2074,125.2709,125.1076,125.2346,15013.0
2020-09-29 15:15:00,138.06,138.25,137.98,138.22,14074.0,125.2346,125.4069,125.162,125.3797,14074.0
2020-09-29 15:20:00,138.21,138.22,138.0,138.13,23306.0,125.3706,125.3797,125.1801,125.2981,23306.0
2020-09-29 15:25:00,138.12,138.19,138.02,138.11,20242.0,125.289,125.3525,125.1983,125.2799,20242.0
2020-09-29 15:30:00,138.11,138.15,137.91,137.94,13964.0,125.2799,125.3162,125.0985,125.1257,13964.0
2020-09-29 15:35:00,137.94,137.96,137.79,137.85,23034.0,125.1257,125.1439,124.9897,125.0441,23034.0
2020-09-29 15:40:00,137.85,138.03,137.78,137.99,27067.0,125.0441,125.2074,124.9806,125.1711,27067.0
2020-09-29 15:45:00,138.0,138.2,138.0,138.17,21765.0,125.1801,125.3616,125.1801,125.3344,21765.0
2020-09-29 15:50:00,138.17,138.17,137.7,137.72,64575.0,125.3344,125.3344,124.908,124.9262,64575.0
2020-09-29 15:55:00,137.72,137.8,137.53,137.54,83254.0,124.9262,124.9987,124.7538,124.7629,83254.0
2020-09-30 09:30:00,137.96,138.53,137.77,138.41,38224.0,125.1439,125.6609,124.9715,125.5521,38224.0
2020-09-30 09:35:00,138.56,138.71,138.1,138.34,8068.0,125.6881,125.8242,125.2709,125.4886,8068.0
2020-09-30 09:40:00,138.44,138.77,138.37,138.65,9390.0,125.5793,125.8786,125.5158,125.7698,9390.0
2020-09-30 09:45:00,138.64,139.01,138.58,138.71,21006.0,125.7607,126.0963,125.7063,125.8242,21006.0
2020-09-30 09:50:00,138.76,138.77,138.56,138.63,9186.0,125.8695,125.8786,125.6881,125.7516,9186.0
2020-09-30 09:55:00,138.66,139.39,138.66,139.39,17631.0,125.7788,126.441,125.7788,126.441,17631.0
2020-09-30 10:00:00,139.36,139.72,139.07,139.68,20418.0,126.4138,126.7404,126.1507,126.7041,20418.0
2020-09-30 10:05:00,139.61,139.76,139.07,139.12,12607.0,126.6406,126.7766,126.1507,126.1961,12607.0
2020-09-30 10:10:00,139.16,139.34,139.03,139.18,11760.0,126.2324,126.3957,126.1145,126.2505,11760.0
2020-09-30 10:15:00,139.17,139.4,139.15,139.27,22617.0,126.2415,126.4501,126.2233,126.3322,22617.0
2020-09-30 10:20:00,139.25,139.7,139.25,139.64,20699.0,126.314,126.7222,126.314,126.6678,20699.0
2020-09-30 10:25:00,139.7,139.7,139.33,139.49,37109.0,126.7222,126.7222,126.3866,126.5317,37109.0
2020-09-30 10:30:00,139.51,139.76,139.51,139.61,10367.0,126.5499,126.7766,126.5499,126.6406,10367.0
2020-09-30 10:35:00,139.63,139.66,139.42,139.6,11665.0,126.6587,126.6859,126.4682,126.6315,11665.0
2020-09-30 10:40:00,139.61,139.84,139.6,139.67,11387.0,126.6406,126.8492,126.6315,126.695,11387.0
2020-09-30 10:45:00,139.7,139.87,139.64,139.7,10051.0,126.7222,126.8764,126.6678,126.7222,10051.0
2020-09-30 10:50:00,139.63,139.68,139.45,139.55,7123.0,126.6587,126.7041,126.4954,126.5862,7123.0
2020-09-30 10:55:00,139.57,139.58,139.45,139.45,7552.0,126.6043,126.6134,126.4954,126.4954,7552.0
2020-09-30 11:00:00,139.48,139.51,138.99,138.99,9926.0,126.5227,126.5499,126.0782,126.0782,9926.0
2020-09-30 11:05:00,138.99,139.13,138.95,139.07,8680.0,126.0782,126.2052,126.0419,126.1507,8680.0
2020-09-30 11:10:00,139.07,139.29,139.07,139.23,10195.0,126.1507,126.3503,126.1507,126.2959,10195.0
2020-09-30 11:15:00,139.25,139.43,139.22,139.43,17547.0,126.314,126.4773,126.2868,126.4773,17547.0
2020-09-30 11:20:00,139.43,139.59,139.43,139.45,10846.0,126.4773,126.6224,126.4773,126.4954,10846.0
2020-09-30 11:25:00,139.47,139.76,139.47,139.64,13356.0,126.5136,126.7766,126.5136,126.6678,13356.0
2020-09-30 11:30:00,139.66,139.69,139.32,139.32,8984.0,126.6859,126.7132,126.3775,126.3775,8984.0
2020-09-30 11:35:00,139.36,139.43,139.14,139.14,9159.0,126.4138,126.4773,126.2142,126.2142,9159.0
2020-09-30 11:40:00,139.13,139.26,139.03,139.24,12286.0,126.2052,126.3231,126.1145,126.305,12286.0
2020-09-30 11:45:00,139.22,139.63,139.2,139.63,10180.0,126.2868,126.6587,126.2687,126.6587,10180.0
2020-09-30 11:50:00,139.64,139.67,139.44,139.67,9700.0,126.6678,126.695,126.4864,126.695,9700.0
2020-09-30 11:55:00,139.7,139.78,139.66,139.76,5877.0,126.7222,126.7948,126.6859,126.7766,5877.0
2020-09-30 12:00:00,139.75,139.81,139.66,139.74,10080.0,126.7676,126.822,126.6859,126.7585,10080.0
2020-09-30 12:05:00,139.74,139.74,139.61,139.63,12763.0,126.7585,126.7585,126.6406,126.6587,12763.0
2020-09-30 12:10:00,139.66,139.99,139.66,139.95,10246.0,126.6859,126.9853,126.6859,126.949,10246.0
2020-09-30 12:15:00,139.99,139.99,139.81,139.84,8207.0,126.9853,126.9853,126.822,126.8492,8207.0
2020-09-30 12:20:00,139.84,140.09,139.83,140.03,11708.0,126.8492,127.076,126.8401,127.0216,11708.0
2020-09-30 12:25:00,140.02,140.27,139.99,140.21,14143.0,127.0125,127.2393,126.9853,127.1848,14143.0
2020-09-30 12:30:00,140.26,140.4,140.13,140.21,14285.0,127.2302,127.3572,127.1123,127.1848,14285.0
2020-09-30 12:35:00,140.17,140.24,140.08,140.21,6330.0,127.1486,127.2121,127.0669,127.1848,6330.0
2020-09-30 12:40:00,140.15,140.19,139.98,140.03,7963.0,127.1304,127.1667,126.9762,127.0216,7963.0
2020-09-30 12:45:00,140.04,140.08,139.98,140.03,7729.0,127.0306,127.0669,126.9762,127.0216,7729.0
2020-09-30 12:50:00,140.03,140.1,139.95,139.98,7689.0,127.0216,127.0851,126.949,126.9762,7689.0
2020-09-30 12:55:00,139.93,140.15,139.92,140.12,9909.0,126.9309,127.1304,126.9218,127.1032,9909.0
2020-09-30 13:00:00,140.12,140.12,139.8,139.84,13444.0,127.1032,127.1032,126.8129,126.8492,13444.0
2020-09-30 13:05:00,139.86,139.92,139.69,139.7,10624.0,126.8674,126.9218,126.7132,126.7222,10624.0
2020-09-30 13:10:00,139.7,139.76,139.62,139.63,6771.0,126.7222,126.7766,126.6497,126.6587,6771.0
2020-09-30 13:15:00,139.64,139.76,139.61,139.72,10403.0,126.6678,126.7766,126.6406,126.7404,10403.0
2020-09-30 13:20:00,139.74,139.9,139.72,139.87,14185.0,126.7585,126.9036,126.7404,126.8764,14185.0
2020-09-30 13:25:00,139.85,140.06,139.82,139.95,10511.0,126.8583,127.0488,126.8311,126.949,10511.0
2020-09-30 13:30:00,139.96,140.15,139.96,140.15,11780.0,126.9581,127.1304,126.9581,127.1304,11780.0
2020-09-30 13:35:00,140.13,140.17,140.0,140.07,9918.0,127.1123,127.1486,126.9944,127.0578,9918.0
2020-09-30 13:40:00,140.05,140.08,139.97,139.98,5652.0,127.0397,127.0669,126.9671,126.9762,5652.0
2020-09-30 13:45:00,139.95,140.06,139.84,140.03,8115.0,126.949,127.0488,126.8492,127.0216,8115.0
2020-09-30 13:50:00,140.07,140.21,140.07,140.14,7977.0,127.0578,127.1848,127.0578,127.1213,7977.0
2020-09-30 13:55:00,140.13,140.3,140.11,140.3,9223.0,127.1123,127.2665,127.0941,127.2665,9223.0
2020-09-30 14:00:00,140.32,140.57,140.3,140.54,14263.0,127.2846,127.5114,127.2665,127.4842,14263.0
2020-09-30 14:05:00,140.53,140.85,140.46,140.84,14928.0,127.4751,127.7654,127.4116,127.7563,14928.0
2020-09-30 14:10:00,140.83,140.83,140.63,140.65,10273.0,127.7472,127.7472,127.5658,127.584,10273.0
2020-09-30 14:15:00,140.64,140.84,140.64,140.72,14135.0,127.5749,127.7563,127.5749,127.6475,14135.0
2020-09-30 14:20:00,140.74,140.97,140.12,140.17,25233.0,127.6656,127.8742,127.1032,127.1486,25233.0
2020-09-30 14:25:00,140.08,140.32,139.62,140.07,22552.0,127.0669,127.2846,126.6497,127.0578,22552.0
2020-09-30 14:30:00,140.06,140.16,139.74,139.75,9297.0,127.0488,127.1395,126.7585,126.7676,9297.0
2020-09-30 14:35:00,139.79,139.88,139.52,139.53,11139.0,126.8039,126.8855,126.5589,126.568,11139.0
2020-09-30 14:40:00,139.56,139.68,139.25,139.43,11944.0,126.5952,126.7041,126.314,126.4773,11944.0
2020-09-30 14:45:00,139.44,139.44,138.88,138.93,25294.0,126.4864,126.4864,125.9784,126.0238,25294.0
2020-09-30 14:50:00,138.91,139.2,138.85,139.06,21868.0,126.0056,126.2687,125.9512,126.1417,21868.0
2020-09-30 14:55:00,139.04,139.68,139.04,139.64,20176.0,126.1235,126.7041,126.1235,126.6678,20176.0
2020-09-30 15:00:00,139.62,139.78,139.32,139.34,12840.0,126.6497,126.7948,126.3775,126.3957,12840.0
2020-09-30 15:05:00,139.43,139.73,139.41,139.59,11821.0,126.4773,126.7494,126.4592,126.6224,11821.0
2020-09-30 15:10:00,139.54,139.59,138.89,138.89,24547.0,126.5771,126.6224,125.9875,125.9875,24547.0
2020-09-30 15:15:00,138.87,138.96,138.33,138.39,32723.0,125.9693,126.051,125.4795,125.5339,32723.0
2020-09-30 15:20:00,138.38,138.65,138.19,138.58,23555.0,125.5248,125.7698,125.3525,125.7063,23555.0
2020-09-30 15:25:00,138.58,138.79,138.43,138.69,24710.0,125.7063,125.8968,125.5702,125.806,24710.0
2020-09-30 15:30:00,138.64,138.72,138.43,138.66,36690.0,125.7607,125.8333,125.5702,125.7788,36690.0
2020-09-30 15:35:00,138.72,139.04,138.58,138.87,55907.0,125.8333,126.1235,125.7063,125.9693,55907.0
2020-09-30 15:40:00,138.81,139.04,138.72,139.0,43018.0,125.9149,126.1235,125.8333,126.0873,43018.0
2020-09-30 15:45:00,138.98,139.41,138.86,139.37,30892.0,126.0691,126.4592,125.9603,126.4229,30892.0
2020-09-30 15:50:00,139.41,140.0,139.26,139.9,111286.0,126.4592,126.9944,126.3231,126.9036,111286.0
2020-09-30 15:55:00,139.91,140.06,139.35,139.5,152449.0,126.9127,127.0488,126.4047,126.5408,152449.0
2020-10-01 09:30:00,141.62,141.67,140.8,141.29,80127.0,128.4639,128.5092,127.72,128.1645,80127.0
2020-10-01 09:35:00,141.34,141.54,141.1,141.3,18174.0,128.2099,128.3913,127.9922,128.1736,18174.0
2020-10-01 09:40:00,141.25,141.67,141.01,141.08,18933.0,128.1282,128.5092,127.9105,127.974,18933.0
2020-10-01 09:45:00,140.98,141.16,140.74,141.16,12396.0,127.8833,128.0466,127.6656,128.0466,12396.0
2020-10-01 09:50:00,141.09,141.3,140.4,140.46,11260.0,127.9831,128.1736,127.3572,127.4116,11260.0
2020-10-01 09:55:00,140.51,140.62,140.14,140.14,10256.0,127.457,127.5568,127.1213,127.1213,10256.0
2020-10-01 10:00:00,140.13,140.27,139.5,139.84,9216.0,127.1123,127.2393,126.5408,126.8492,9216.0
2020-10-01 10:05:00,139.72,139.78,139.44,139.74,9950.0,126.7404,126.7948,126.4864,126.7585,9950.0
2020-10-01 10:10:00,139.77,139.95,139.54,139.93,7960.0,126.7857,126.949,126.5771,126.9309,7960.0
2020-10-01 10:15:00,139.96,139.96,139.36,139.69,8238.0,126.9581,126.9581,126.4138,126.7132,8238.0
2020-10-01 10:20:00,139.64,139.75,139.55,139.61,12611.0,126.6678,126.7676,126.5862,126.6406,12611.0
2020-10-01 10:25:00,139.59,139.59,139.13,139.35,12285.0,126.6224,126.6224,126.2052,126.4047,12285.0
2020-10-01 10:30:00,139.35,139.85,139.17,139.85,16573.0,126.4047,126.8583,126.2415,126.8583,16573.0
2020-10-01 10:35:00,139.86,139.96,139.82,139.85,11978.0,126.8674,126.9581,126.8311,126.8583,11978.0
2020-10-01 10:40:00,139.83,139.86,139.56,139.66,15992.0,126.8401,126.8674,126.5952,126.6859,15992.0
2020-10-01 10:45:00,139.7,139.71,139.23,139.24,8935.0,126.7222,126.7313,126.2959,126.305,8935.0
2020-10-01 10:50:00,139.23,139.43,139.15,139.32,8807.0,126.2959,126.4773,126.2233,126.3775,8807.0
2020-10-01 10:55:00,139.34,139.38,138.94,139.19,18813.0,126.3957,126.4319,126.0328,126.2596,18813.0
2020-10-01 11:00:00,139.26,139.33,138.88,139.16,13778.0,126.3231,126.3866,125.9784,126.2324,13778.0
2020-10-01 11:05:00,139.1,139.28,138.88,138.9,17693.0,126.178,126.3412,125.9784,125.9965,17693.0
2020-10-01 11:10:00,138.84,138.92,138.56,138.89,9117.0,125.9421,126.0147,125.6881,125.9875,9117.0
2020-10-01 11:15:00,138.93,139.05,138.71,138.72,18015.0,126.0238,126.1326,125.8242,125.8333,18015.0
2020-10-01 11:20:00,138.76,139.04,138.66,139.04,11220.0,125.8695,126.1235,125.7788,126.1235,11220.0
2020-10-01 11:25:00,139.06,139.25,138.94,139.15,9774.0,126.1417,126.314,126.0328,126.2233,9774.0
2020-10-01 11:30:00,139.19,139.27,139.12,139.21,9469.0,126.2596,126.3322,126.1961,126.2777,9469.0
2020-10-01 11:35:00,139.21,139.29,138.99,139.03,9074.0,126.2777,126.3503,126.0782,126.1145,9074.0
2020-10-01 11:40:00,139.03,139.1,138.88,138.95,7083.0,126.1145,126.178,125.9784,126.0419,7083.0
2020-10-01 11:45:00,138.89,138.89,138.53,138.53,10524.0,125.9875,125.9875,125.6609,125.6609,10524.0
2020-10-01 11:50:00,138.58,138.69,138.41,138.62,10516.0,125.7063,125.806,125.5521,125.7426,10516.0
2020-10-01 11:55:00,138.59,138.66,138.51,138.58,12550.0,125.7153,125.7788,125.6428,125.7063,12550.0
2020-10-01 12:00:00,138.52,138.57,138.22,138.31,13961.0,125.6518,125.6972,125.3797,125.4613,13961.0
2020-10-01 12:05:00,138.29,138.31,138.18,138.23,10573.0,125.4432,125.4613,125.3434,125.3888,10573.0
2020-10-01 12:10:00,138.21,138.4,138.18,138.4,6401.0,125.3706,125.543,125.3434,125.543,6401.0
2020-10-01 12:15:00,138.38,138.48,138.12,138.26,13566.0,125.5248,125.6156,125.289,125.416,13566.0
2020-10-01 12:20:00,138.26,138.56,138.26,138.5,10088.0,125.416,125.6881,125.416,125.6337,10088.0
2020-10-01 12:25:00,138.42,138.53,138.34,138.47,7406.0,125.5611,125.6609,125.4886,125.6065,7406.0
2020-10-01 12:30:00,138.5,138.59,138.41,138.41,10619.0,125.6337,125.7153,125.5521,125.5521,10619.0
2020-10-01 12:35:00,138.43,138.49,138.21,138.34,13838.0,125.5702,125.6246,125.3706,125.4886,13838.0
2020-10-01 12:40:00,138.38,138.52,138.38,138.4,6494.0,125.5248,125.6518,125.5248,125.543,6494.0
2020-10-01 12:45:00,138.42,138.42,138.29,138.31,7183.0,125.5611,125.5611,125.4432,125.4613,7183.0
2020-10-01 12:50:00,138.31,138.39,138.24,138.31,9435.0,125.4613,125.5339,125.3979,125.4613,9435.0
2020-10-01 12:55:00,138.33,138.42,138.27,138.37,10738.0,125.4795,125.5611,125.4251,125.5158,10738.0
2020-10-01 13:00:00,138.38,138.41,138.27,138.3,12294.0,125.5248,125.5521,125.4251,125.4523,12294.0
2020-10-01 13:05:00,138.32,138.58,138.32,138.58,8510.0,125.4704,125.7063,125.4704,125.7063,8510.0
2020-10-01 13:10:00,138.55,138.56,138.19,138.2,13640.0,125.6791,125.6881,125.3525,125.3616,13640.0
2020-10-01 13:15:00,138.22,138.27,137.94,137.99,11438.0,125.3797,125.4251,125.1257,125.1711,11438.0
2020-10-01 13:20:00,137.99,138.07,137.9,137.97,14534.0,125.1711,125.2436,125.0894,125.1529,14534.0
2020-10-01 13:25:00,137.98,138.03,137.71,137.9,11070.0,125.162,125.2074,124.9171,125.0894,11070.0
2020-10-01 13:30:00,137.91,138.12,137.87,137.99,29489.0,125.0985,125.289,125.0622,125.1711,29489.0
2020-10-01 13:35:00,137.98,138.21,137.94,138.13,15233.0,125.162,125.3706,125.1257,125.2981,15233.0
2020-10-01 13:40:00,138.11,138.17,137.9,137.94,11050.0,125.2799,125.3344,125.0894,125.1257,11050.0
2020-10-01 13:45:00,138.01,138.01,137.79,137.81,5260.0,125.1892,125.1892,124.9897,125.0078,5260.0
2020-10-01 13:50:00,137.83,138.06,137.79,138.01,12054.0,125.0259,125.2346,124.9897,125.1892,12054.0
2020-10-01 13:55:00,137.97,138.01,137.47,137.61,15563.0,125.1529,125.1892,124.6994,124.8264,15563.0
2020-10-01 14:00:00,137.7,137.91,137.13,137.34,96278.0,124.908,125.0985,124.391,124.5815,96278.0
2020-10-01 14:05:00,137.32,137.33,136.86,137.03,30725.0,124.5633,124.5724,124.1461,124.3003,30725.0
2020-10-01 14:10:00,137.06,137.33,136.96,137.12,16551.0,124.3275,124.5724,124.2368,124.3819,16551.0
2020-10-01 14:15:00,137.11,137.12,136.74,136.89,17403.0,124.3728,124.3819,124.0372,124.1733,17403.0
2020-10-01 14:20:00,136.87,137.02,136.69,136.93,14091.0,124.1551,124.2912,123.9918,124.2095,14091.0
2020-10-01 14:25:00,136.87,137.31,136.87,137.18,15948.0,124.1551,124.5542,124.1551,124.4363,15948.0
2020-10-01 14:30:00,137.19,137.34,137.12,137.3,14481.0,124.4454,124.5815,124.3819,124.5452,14481.0
2020-10-01 14:35:00,137.3,137.57,137.28,137.56,11559.0,124.5452,124.7901,124.527,124.781,11559.0
2020-10-01 14:40:00,137.56,137.67,137.38,137.66,13423.0,124.781,124.8808,124.6177,124.8717,13423.0
2020-10-01 14:45:00,137.64,137.81,137.56,137.69,6622.0,124.8536,125.0078,124.781,124.8989,6622.0
2020-10-01 14:50:00,137.69,137.97,137.66,137.79,7596.0,124.8989,125.1529,124.8717,124.9897,7596.0
2020-10-01 14:55:00,137.76,137.85,137.66,137.77,9648.0,124.9624,125.0441,124.8717,124.9715,9648.0
2020-10-01 15:00:00,137.79,137.87,137.68,137.79,11157.0,124.9897,125.0622,124.8899,124.9897,11157.0
2020-10-01 15:05:00,137.8,137.8,137.65,137.72,8201.0,124.9987,124.9987,124.8627,124.9262,8201.0
2020-10-01 15:10:00,137.73,137.79,137.6,137.6,7818.0,124.9352,124.9897,124.8173,124.8173,7818.0
2020-10-01 15:15:00,137.63,137.68,137.46,137.53,14939.0,124.8445,124.8899,124.6903,124.7538,14939.0
2020-10-01 15:20:00,137.5,137.55,137.26,137.39,12286.0,124.7266,124.772,124.5089,124.6268,12286.0
2020-10-01 15:25:00,137.37,137.45,137.19,137.4,14958.0,124.6087,124.6812,124.4454,124.6359,14958.0
2020-10-01 15:30:00,137.35,137.38,137.21,137.38,9840.0,124.5905,124.6177,124.4635,124.6177,9840.0
2020-10-01 15:35:00,137.37,137.58,137.25,137.49,15229.0,124.6087,124.7992,124.4998,124.7175,15229.0
2020-10-01 15:40:00,137.5,137.61,137.33,137.36,13151.0,124.7266,124.8264,124.5724,124.5996,13151.0
2020-10-01 15:45:00,137.35,137.48,137.27,137.45,18906.0,124.5905,124.7085,124.518,124.6812,18906.0
2020-10-01 15:50:00,137.41,137.76,137.41,137.55,44471.0,124.645,124.9624,124.645,124.772,44471.0
2020-10-01 15:55:00,137.56,137.91,137.49,137.71,93906.0,124.781,125.0985,124.7175,124.9171,93906.0
2020-10-02 09:30:00,135.18,136.36,135.11,136.15,37059.0,122.6221,123.6925,122.5586,123.502,37059.0
2020-10-02 09:35:00,136.29,137.29,136.12,137.14,15179.0,123.629,124.5361,123.4748,124.4,15179.0
2020-10-02 09:40:00,137.2,137.49,136.98,137.27,14022.0,124.4545,124.7175,124.2549,124.518,14022.0
2020-10-02 09:45:00,137.31,137.38,136.84,136.99,10371.0,124.5542,124.6177,124.1279,124.264,10371.0
2020-10-02 09:50:00,137.11,137.11,136.61,136.85,18056.0,124.3728,124.3728,123.9193,124.137,18056.0
2020-10-02 09:55:00,136.97,137.47,136.85,137.45,8216.0,124.2458,124.6994,124.137,124.6812,8216.0
2020-10-02 10:00:00,137.33,137.99,137.31,137.83,14634.0,124.5724,125.1711,124.5542,125.0259,14634.0
2020-10-02 10:05:00,137.9,138.33,137.9,138.15,20358.0,125.0894,125.4795,125.0894,125.3162,20358.0
2020-10-02 10:10:00,138.22,138.29,137.76,137.81,20421.0,125.3797,125.4432,124.9624,125.0078,20421.0
2020-10-02 10:15:00,137.9,137.96,137.64,137.81,13501.0,125.0894,125.1439,124.8536,125.0078,13501.0
2020-10-02 10:20:00,137.81,137.88,137.5,137.5,8815.0,125.0078,125.0713,124.7266,124.7266,8815.0
2020-10-02 10:25:00,137.58,137.86,137.35,137.86,15974.0,124.7992,125.0532,124.5905,125.0532,15974.0
2020-10-02 10:30:00,137.86,137.86,137.43,137.82,16813.0,125.0532,125.0532,124.6631,125.0169,16813.0
2020-10-02 10:35:00,137.8,137.8,137.35,137.38,46234.0,124.9987,124.9987,124.5905,124.6177,46234.0
2020-10-02 10:40:00,137.33,137.49,137.19,137.37,32343.0,124.5724,124.7175,124.4454,124.6087,32343.0
2020-10-02 10:45:00,137.29,137.54,137.22,137.5,18156.0,124.5361,124.7629,124.4726,124.7266,18156.0
2020-10-02 10:50:00,137.5,137.59,137.28,137.47,11334.0,124.7266,124.8082,124.527,124.6994,11334.0
2020-10-02 10:55:00,137.5,137.73,137.5,137.55,6397.0,124.7266,124.9352,124.7266,124.772,6397.0
2020-10-02 11:00:00,137.55,137.89,137.35,137.48,15576.0,124.772,125.0804,124.5905,124.7085,15576.0
2020-10-02 11:05:00,137.44,138.12,137.4,137.94,14316.0,124.6722,125.289,124.6359,125.1257,14316.0
2020-10-02 11:10:00,137.97,138.08,137.85,137.97,15593.0,125.1529,125.2527,125.0441,125.1529,15593.0
2020-10-02 11:15:00,138.04,138.31,137.78,138.19,8743.0,125.2164,125.4613,124.9806,125.3525,8743.0
2020-10-02 11:20:00,138.1,138.21,137.92,137.95,7605.0,125.2709,125.3706,125.1076,125.1348,7605.0
2020-10-02 11:25:00,137.88,138.14,137.88,138.14,9677.0,125.0713,125.3071,125.0713,125.3071,9677.0
2020-10-02 11:30:00,138.16,138.2,137.72,137.94,11226.0,125.3253,125.3616,124.9262,125.1257,11226.0
2020-10-02 11:35:00,137.93,138.09,137.66,137.71,34077.0,125.1167,125.2618,124.8717,124.9171,34077.0
2020-10-02 11:40:00,137.74,137.83,137.52,137.6,11082.0,124.9443,125.0259,124.7447,124.8173,11082.0
2020-10-02 11:45:00,137.51,137.8,137.41,137.8,7652.0,124.7357,124.9987,124.645,124.9987,7652.0
2020-10-02 11:50:00,137.75,137.89,137.46,137.66,24789.0,124.9534,125.0804,124.6903,124.8717,24789.0
2020-10-02 11:55:00,137.67,137.73,137.37,137.57,29571.0,124.8808,124.9352,124.6087,124.7901,29571.0
2020-10-02 12:00:00,137.56,137.56,137.0,137.1,31989.0,124.781,124.781,124.273,124.3638,31989.0
2020-10-02 12:05:00,137.09,137.66,136.98,137.59,22623.0,124.3547,124.8717,124.2549,124.8082,22623.0
2020-10-02 12:10:00,137.58,138.49,137.45,138.33,18504.0,124.7992,125.6246,124.6812,125.4795,18504.0
2020-10-02 12:15:00,138.39,138.57,138.05,138.55,20680.0,125.5339,125.6972,125.2255,125.6791,20680.0
2020-10-02 12:20:00,138.59,138.76,138.3,138.36,8433.0,125.7153,125.8695,125.4523,125.5067,8433.0
2020-10-02 12:25:00,138.41,138.49,138.23,138.48,8667.0,125.5521,125.6246,125.3888,125.6156,8667.0
2020-10-02 12:30:00,138.47,138.56,138.24,138.38,7372.0,125.6065,125.6881,125.3979,125.5248,7372.0
2020-10-02 12:35:00,138.33,138.73,138.21,138.73,6831.0,125.4795,125.8423,125.3706,125.8423,6831.0
2020-10-02 12:40:00,138.71,138.76,138.53,138.74,5300.0,125.8242,125.8695,125.6609,125.8514,5300.0
2020-10-02 12:45:00,138.8,138.91,138.72,138.85,9027.0,125.9058,126.0056,125.8333,125.9512,9027.0
2020-10-02 12:50:00,138.9,139.08,138.69,138.99,13679.0,125.9965,126.1598,125.806,126.0782,13679.0
2020-10-02 12:55:00,138.97,139.21,138.92,139.07,7398.0,126.06,126.2777,126.0147,126.1507,7398.0
2020-10-02 13:00:00,139.11,139.32,138.94,138.94,6165.0,126.187,126.3775,126.0328,126.0328,6165.0
2020-10-02 13:05:00,138.9,138.93,138.71,138.85,14618.0,125.9965,126.0238,125.8242,125.9512,14618.0
2020-10-02 13:10:00,138.85,139.07,138.75,138.81,24398.0,125.9512,126.1507,125.8605,125.9149,24398.0
2020-10-02 13:15:00,138.89,138.95,138.62,138.94,18757.0,125.9875,126.0419,125.7426,126.0328,18757.0
2020-10-02 13:20:00,138.99,139.15,138.82,139.13,8889.0,126.0782,126.2233,125.924,126.2052,8889.0
2020-10-02 13:25:00,139.09,139.16,138.97,138.97,7216.0,126.1689,126.2324,126.06,126.06,7216.0
2020-10-02 13:30:00,139.0,139.01,138.63,138.67,9183.0,126.0873,126.0963,125.7516,125.7879,9183.0
2020-10-02 13:35:00,138.59,138.88,138.59,138.88,13553.0,125.7153,125.9784,125.7153,125.9784,13553.0
2020-10-02 13:40:00,138.85,138.87,138.26,138.37,12693.0,125.9512,125.9693,125.416,125.5158,12693.0
2020-10-02 13:45:00,138.29,138.39,138.18,138.32,11860.0,125.4432,125.5339,125.3434,125.4704,11860.0
2020-10-02 13:50:00,138.4,138.4,138.05,138.29,16925.0,125.543,125.543,125.2255,125.4432,16925.0
2020-10-02 13:55:00,138.29,138.32,138.15,138.25,5152.0,125.4432,125.4704,125.3162,125.4069,5152.0
2020-10-02 14:00:00,138.25,138.84,138.25,138.84,9997.0,125.4069,125.9421,125.4069,125.9421,9997.0
2020-10-02 14:05:00,138.86,139.12,138.84,138.92,14416.0,125.9603,126.1961,125.9421,126.0147,14416.0
2020-10-02 14:10:00,138.96,139.07,138.9,138.98,16022.0,126.051,126.1507,125.9965,126.0691,16022.0
2020-10-02 14:15:00,138.99,139.07,138.96,139.03,5944.0,126.0782,126.1507,126.051,126.1145,5944.0
2020-10-02 14:20:00,139.0,139.1,138.87,138.98,6983.0,126.0873,126.178,125.9693,126.0691,6983.0
2020-10-02 14:25:00,138.94,138.99,138.8,138.84,14326.0,126.0328,126.0782,125.9058,125.9421,14326.0
2020-10-02 14:30:00,138.86,138.97,138.59,138.69,8372.0,125.9603,126.06,125.7153,125.806,8372.0
2020-10-02 14:35:00,138.71,138.88,138.55,138.65,8049.0,125.8242,125.9784,125.6791,125.7698,8049.0
2020-10-02 14:40:00,138.62,138.74,138.5,138.71,7300.0,125.7426,125.8514,125.6337,125.8242,7300.0
2020-10-02 14:45:00,138.72,138.88,138.57,138.82,7100.0,125.8333,125.9784,125.6972,125.924,7100.0
2020-10-02 14:50:00,138.72,138.77,138.56,138.71,17050.0,125.8333,125.8786,125.6881,125.8242,17050.0
2020-10-02 14:55:00,138.7,139.07,138.7,138.88,20892.0,125.8151,126.1507,125.8151,125.9784,20892.0
2020-10-02 15:00:00,138.89,138.95,138.5,138.87,11816.0,125.9875,126.0419,125.6337,125.9693,11816.0
2020-10-02 15:05:00,138.78,138.8,138.63,138.73,8259.0,125.8877,125.9058,125.7516,125.8423,8259.0
2020-10-02 15:10:00,138.76,139.05,138.37,138.6,15836.0,125.8695,126.1326,125.5158,125.7244,15836.0
2020-10-02 15:15:00,138.51,138.8,138.46,138.77,6895.0,125.6428,125.9058,125.5974,125.8786,6895.0
2020-10-02 15:20:00,138.74,138.96,138.67,138.93,7029.0,125.8514,126.051,125.7879,126.0238,7029.0
2020-10-02 15:25:00,138.96,139.05,138.87,139.02,13690.0,126.051,126.1326,125.9693,126.1054,13690.0
2020-10-02 15:30:00,138.99,139.29,138.93,139.12,14526.0,126.0782,126.3503,126.0238,126.1961,14526.0
2020-10-02 15:35:00,139.1,139.2,138.94,139.11,19386.0,126.178,126.2687,126.0328,126.187,19386.0
2020-10-02 15:40:00,139.11,139.16,138.83,138.89,24266.0,126.187,126.2324,125.933,125.9875,24266.0
2020-10-02 15:45:00,138.84,139.06,138.8,139.02,41718.0,125.9421,126.1417,125.9058,126.1054,41718.0
2020-10-02 15:50:00,139.05,139.12,138.79,138.88,88649.0,126.1326,126.1961,125.8968,125.9784,88649.0
2020-10-02 15:55:00,138.92,139.05,138.58,138.62,117189.0,126.0147,126.1326,125.7063,125.7426,117189.0
2020-10-05 09:30:00,139.41,139.9,138.92,139.9,33745.0,126.4592,126.9036,126.0147,126.9036,33745.0
2020-10-05 09:35:00,139.66,139.99,139.58,139.79,8564.0,126.6859,126.9853,126.6134,126.8039,8564.0
2020-10-05 09:40:00,139.81,140.14,139.62,140.13,14446.0,126.822,127.1213,126.6497,127.1123,14446.0
2020-10-05 09:45:00,140.06,140.21,139.74,139.85,3865.0,127.0488,127.1848,126.7585,126.8583,3865.0
2020-10-05 09:50:00,139.83,140.09,139.62,139.81,41324.0,126.8401,127.076,126.6497,126.822,41324.0
2020-10-05 09:55:00,139.8,140.07,139.7,139.88,58161.0,126.8129,127.0578,126.7222,126.8855,58161.0
2020-10-05 10:00:00,140.06,140.41,139.9,139.9,5907.0,127.0488,127.3663,126.9036,126.9036,5907.0
2020-10-05 10:05:00,140.02,140.5,139.96,140.37,5200.0,127.0125,127.4479,126.9581,127.33,5200.0
2020-10-05 10:10:00,140.41,140.69,140.38,140.68,8911.0,127.3663,127.6203,127.3391,127.6112,8911.0
2020-10-05 10:15:00,140.68,140.92,140.63,140.78,6029.0,127.6112,127.8289,127.5658,127.7019,6029.0
2020-10-05 10:20:00,140.87,140.93,140.64,140.64,6143.0,127.7835,127.838,127.5749,127.5749,6143.0
2020-10-05 10:25:00,140.68,140.73,140.41,140.46,4654.0,127.6112,127.6565,127.3663,127.4116,4654.0
2020-10-05 10:30:00,140.5,140.88,140.5,140.88,30081.0,127.4479,127.7926,127.4479,127.7926,30081.0
2020-10-05 10:35:00,140.83,140.97,140.78,140.96,5460.0,127.7472,127.8742,127.7019,127.8652,5460.0
2020-10-05 10:40:00,140.97,141.07,140.86,140.87,6187.0,127.8742,127.965,127.7745,127.7835,6187.0
2020-10-05 10:45:00,140.81,141.27,140.73,141.19,32112.0,127.7291,128.1464,127.6565,128.0738,32112.0
2020-10-05 10:50:00,141.27,141.48,141.23,141.48,4759.0,128.1464,128.3369,128.1101,128.3369,4759.0
2020-10-05 10:55:00,141.48,141.71,141.37,141.49,7168.0,128.3369,128.5455,128.2371,128.3459,7168.0
2020-10-05 11:00:00,141.49,141.64,141.48,141.64,4422.0,128.3459,128.482,128.3369,128.482,4422.0
2020-10-05 11:05:00,141.61,141.64,141.32,141.39,4789.0,128.4548,128.482,128.1917,128.2552,4789.0
2020-10-05 11:10:00,141.37,141.44,141.3,141.35,2485.0,128.2371,128.3006,128.1736,128.2189,2485.0
2020-10-05 11:15:00,141.35,141.67,141.35,141.55,10043.0,128.2189,128.5092,128.2189,128.4004,10043.0
2020-10-05 11:20:00,141.57,141.87,141.56,141.74,7237.0,128.4185,128.6906,128.4094,128.5727,7237.0
2020-10-05 11:25:00,141.72,141.87,141.56,141.58,10452.0,128.5546,128.6906,128.4094,128.4276,10452.0
2020-10-05 11:30:00,141.51,141.59,141.37,141.4,8654.0,128.3641,128.4366,128.2371,128.2643,8654.0
2020-10-05 11:35:00,141.37,141.39,140.98,140.99,10949.0,128.2371,128.2552,127.8833,127.8924,10949.0
2020-10-05 11:40:00,140.96,141.04,140.85,140.89,7105.0,127.8652,127.9377,127.7654,127.8017,7105.0
2020-10-05 11:45:00,140.86,140.98,140.75,140.78,5809.0,127.7745,127.8833,127.6747,127.7019,5809.0
2020-10-05 11:50:00,140.76,140.88,140.66,140.8,5414.0,127.6838,127.7926,127.593,127.72,5414.0
2020-10-05 11:55:00,140.83,141.04,140.78,140.85,12089.0,127.7472,127.9377,127.7019,127.7654,12089.0
2020-10-05 12:00:00,140.84,140.85,140.65,140.68,3428.0,127.7563,127.7654,127.584,127.6112,3428.0
2020-10-05 12:05:00,140.68,140.71,140.48,140.49,8407.0,127.6112,127.6384,127.4298,127.4388,8407.0
2020-10-05 12:10:00,140.51,140.7,140.5,140.5,7445.0,127.457,127.6293,127.4479,127.4479,7445.0
2020-10-05 12:15:00,140.53,140.61,140.37,140.38,30013.0,127.4751,127.5477,127.33,127.3391,30013.0
2020-10-05 12:20:00,140.45,140.54,140.31,140.5,9469.0,127.4025,127.4842,127.2756,127.4479,9469.0
2020-10-05 12:25:00,140.5,140.6,140.43,140.52,5663.0,127.4479,127.5386,127.3844,127.466,5663.0
2020-10-05 12:30:00,140.51,140.54,140.41,140.41,6456.0,127.457,127.4842,127.3663,127.3663,6456.0
2020-10-05 12:35:00,140.4,140.58,140.39,140.5,8099.0,127.3572,127.5205,127.3481,127.4479,8099.0
2020-10-05 12:40:00,140.49,140.52,140.27,140.29,5506.0,127.4388,127.466,127.2393,127.2574,5506.0
2020-10-05 12:45:00,140.41,140.41,140.15,140.17,3116.0,127.3663,127.3663,127.1304,127.1486,3116.0
2020-10-05 12:50:00,140.17,140.17,139.96,140.03,5015.0,127.1486,127.1486,126.9581,127.0216,5015.0
2020-10-05 12:55:00,140.07,140.07,139.82,139.91,4699.0,127.0578,127.0578,126.8311,126.9127,4699.0
2020-10-05 13:00:00,139.87,139.87,139.58,139.61,34766.0,126.8764,126.8764,126.6134,126.6406,34766.0
2020-10-05 13:05:00,139.61,139.61,139.27,139.4,12553.0,126.6406,126.6406,126.3322,126.4501,12553.0
2020-10-05 13:10:00,139.4,139.64,139.32,139.64,94739.0,126.4501,126.6678,126.3775,126.6678,94739.0
2020-10-05 13:15:00,139.7,140.01,139.7,139.84,3168.0,126.7222,127.0034,126.7222,126.8492,3168.0
2020-10-05 13:20:00,139.77,140.0,139.72,140.0,4044.0,126.7857,126.9944,126.7404,126.9944,4044.0
2020-10-05 13:25:00,139.98,140.09,139.94,140.03,8546.0,126.9762,127.076,126.9399,127.0216,8546.0
2020-10-05 13:30:00,139.97,140.1,139.92,140.02,6990.0,126.9671,127.0851,126.9218,127.0125,6990.0
2020-10-05 13:35:00,139.98,140.14,139.98,140.06,4163.0,126.9762,127.1213,126.9762,127.0488,4163.0
2020-10-05 13:40:00,140.03,140.11,139.98,140.11,3603.0,127.0216,127.0941,126.9762,127.0941,3603.0
2020-10-05 13:45:00,140.02,140.09,139.91,139.99,5797.0,127.0125,127.076,126.9127,126.9853,5797.0
2020-10-05 13:50:00,139.98,140.04,139.9,140.03,3850.0,126.9762,127.0306,126.9036,127.0216,3850.0
2020-10-05 13:55:00,140.02,140.07,139.92,140.07,5613.0,127.0125,127.0578,126.9218,127.0578,5613.0
2020-10-05 14:00:00,140.04,140.09,139.94,139.94,6574.0,127.0306,127.076,126.9399,126.9399,6574.0
2020-10-05 14:05:00,139.94,140.18,139.94,140.08,5626.0,126.9399,127.1576,126.9399,127.0669,5626.0
2020-10-05 14:10:00,140.09,140.25,140.09,140.22,5173.0,127.076,127.2211,127.076,127.1939,5173.0
2020-10-05 14:15:00,140.22,140.28,140.18,140.22,4975.0,127.1939,127.2483,127.1576,127.1939,4975.0
2020-10-05 14:20:00,140.21,140.46,140.21,140.39,8089.0,127.1848,127.4116,127.1848,127.3481,8089.0
2020-10-05 14:25:00,140.41,140.42,140.09,140.34,9455.0,127.3663,127.3753,127.076,127.3028,9455.0
2020-10-05 14:30:00,140.36,140.71,140.31,140.38,34896.0,127.3209,127.6384,127.2756,127.3391,34896.0
2020-10-05 14:35:00,140.38,140.59,140.38,140.57,18094.0,127.3391,127.5295,127.3391,127.5114,18094.0
2020-10-05 14:40:00,140.47,140.52,140.37,140.44,5162.0,127.4207,127.466,127.33,127.3935,5162.0
2020-10-05 14:45:00,140.43,140.48,140.27,140.34,24525.0,127.3844,127.4298,127.2393,127.3028,24525.0
2020-10-05 14:50:00,140.36,140.4,140.24,140.39,7968.0,127.3209,127.3572,127.2121,127.3481,7968.0
2020-10-05 14:55:00,140.38,140.77,140.27,140.77,9862.0,127.3391,127.6928,127.2393,127.6928,9862.0
2020-10-05 15:00:00,140.68,140.85,140.67,140.84,8267.0,127.6112,127.7654,127.6021,127.7563,8267.0
2020-10-05 15:05:00,140.87,140.98,140.83,140.94,8840.0,127.7835,127.8833,127.7472,127.847,8840.0
2020-10-05 15:10:00,140.94,141.05,140.9,141.0,10408.0,127.847,127.9468,127.8107,127.9015,10408.0
2020-10-05 15:15:00,141.04,141.19,140.95,141.06,19033.0,127.9377,128.0738,127.8561,127.9559,19033.0
2020-10-05 15:20:00,141.02,141.11,141.0,141.11,9497.0,127.9196,128.0012,127.9015,128.0012,9497.0
2020-10-05 15:25:00,141.12,141.3,141.02,141.25,13233.0,128.0103,128.1736,127.9196,128.1282,13233.0
2020-10-05 15:30:00,141.22,141.23,140.98,141.07,23023.0,128.101,128.1101,127.8833,127.965,23023.0
2020-10-05 15:35:00,141.07,141.25,141.01,141.12,15381.0,127.965,128.1282,127.9105,128.0103,15381.0
2020-10-05 15:40:00,141.12,141.19,140.9,140.92,17510.0,128.0103,128.0738,127.8107,127.8289,17510.0
2020-10-05 15:45:00,140.93,141.02,140.89,140.98,41416.0,127.838,127.9196,127.8017,127.8833,41416.0
2020-10-05 15:50:00,141.0,141.04,140.74,140.97,41465.0,127.9015,127.9377,127.6656,127.8742,41465.0
2020-10-05 15:55:00,140.99,141.1,140.85,140.96,94228.0,127.8924,127.9922,127.7654,127.8652,94228.0
2020-10-06 09:30:00,141.22,141.22,140.01,140.41,49857.0,128.101,128.101,127.0034,127.3663,49857.0
2020-10-06 09:35:00,140.58,141.65,140.55,141.37,13465.0,127.5205,128.4911,127.4933,128.2371,13465.0
2020-10-06 09:40:00,141.48,142.1,141.23,142.1,18844.0,128.3369,128.8993,128.1101,128.8993,18844.0
2020-10-06 09:45:00,142.03,142.26,141.59,141.66,14964.0,128.8358,129.0444,128.4366,128.5001,14964.0
2020-10-06 09:50:00,141.78,141.98,141.54,141.54,24653.0,128.609,128.7904,128.3913,128.3913,24653.0
2020-10-06 09:55:00,141.69,142.59,141.67,142.44,25499.0,128.5274,129.3437,128.5092,129.2077,25499.0
2020-10-06 10:00:00,142.47,142.75,142.15,142.42,12504.0,129.2349,129.4889,128.9446,129.1895,12504.0
2020-10-06 10:05:00,142.32,142.57,142.22,142.38,9068.0,129.0988,129.3256,129.0081,129.1533,9068.0
2020-10-06 10:10:00,142.43,142.56,142.29,142.54,10802.0,129.1986,129.3165,129.0716,129.2984,10802.0
2020-10-06 10:15:00,142.56,142.81,142.4,142.69,10186.0,129.3165,129.5433,129.1714,129.4345,10186.0
2020-10-06 10:20:00,142.68,142.74,142.38,142.44,6907.0,129.4254,129.4798,129.1533,129.2077,6907.0
2020-10-06 10:25:00,142.49,142.8,142.44,142.69,6709.0,129.253,129.5342,129.2077,129.4345,6709.0
2020-10-06 10:30:00,142.65,142.8,142.56,142.75,7845.0,129.3982,129.5342,129.3165,129.4889,7845.0
2020-10-06 10:35:00,142.82,143.05,142.75,143.02,22113.0,129.5524,129.761,129.4889,129.7338,22113.0
2020-10-06 10:40:00,143.03,143.08,142.47,142.48,12057.0,129.7429,129.7882,129.2349,129.244,12057.0
2020-10-06 10:45:00,142.41,142.71,142.41,142.66,12660.0,129.1805,129.4526,129.1805,129.4072,12660.0
2020-10-06 10:50:00,142.66,142.83,142.56,142.61,6408.0,129.4072,129.5615,129.3165,129.3619,6408.0
2020-10-06 10:55:00,142.6,142.72,142.43,142.55,10230.0,129.3528,129.4617,129.1986,129.3075,10230.0
2020-10-06 11:00:00,142.52,142.72,142.48,142.72,6490.0,129.2803,129.4617,129.244,129.4617,6490.0
2020-10-06 11:05:00,142.76,143.01,142.71,142.96,17343.0,129.498,129.7247,129.4526,129.6794,17343.0
2020-10-06 11:10:00,142.96,143.27,142.95,143.17,16858.0,129.6794,129.9606,129.6703,129.8699,16858.0
2020-10-06 11:15:00,143.05,143.2,142.91,143.13,21651.0,129.761,129.8971,129.634,129.8336,21651.0
2020-10-06 11:20:00,143.15,143.35,142.97,143.08,11655.0,129.8517,130.0331,129.6884,129.7882,11655.0
2020-10-06 11:25:00,142.95,143.2,142.95,143.0,7156.0,129.6703,129.8971,129.6703,129.7157,7156.0
2020-10-06 11:30:00,143.06,143.27,143.0,143.27,10654.0,129.7701,129.9606,129.7157,129.9606,10654.0
2020-10-06 11:35:00,143.2,143.47,143.2,143.35,6441.0,129.8971,130.142,129.8971,130.0331,6441.0
2020-10-06 11:40:00,143.27,143.54,143.25,143.54,8758.0,129.9606,130.2055,129.9424,130.2055,8758.0
2020-10-06 11:45:00,143.5,143.6,143.04,143.1,11203.0,130.1692,130.2599,129.7519,129.8064,11203.0
2020-10-06 11:50:00,143.03,143.03,142.62,142.72,7572.0,129.7429,129.7429,129.371,129.4617,7572.0
2020-10-06 11:55:00,142.72,142.9,142.66,142.78,7119.0,129.4617,129.6249,129.4072,129.5161,7119.0
2020-10-06 12:00:00,142.89,143.35,142.85,142.89,27729.0,129.6159,130.0331,129.5796,129.6159,27729.0
2020-10-06 12:05:00,142.85,143.09,142.85,143.09,8838.0,129.5796,129.7973,129.5796,129.7973,8838.0
2020-10-06 12:10:00,143.09,143.33,142.99,143.28,7345.0,129.7973,130.015,129.7066,129.9696,7345.0
2020-10-06 12:15:00,143.23,143.29,143.1,143.1,7574.0,129.9243,129.9787,129.8064,129.8064,7574.0
2020-10-06 12:20:00,143.06,143.31,142.96,143.21,6007.0,129.7701,129.9969,129.6794,129.9062,6007.0
2020-10-06 12:25:00,143.26,143.42,143.2,143.42,6609.0,129.9515,130.0966,129.8971,130.0966,6609.0
2020-10-06 12:30:00,143.43,143.53,143.29,143.41,9659.0,130.1057,130.1964,129.9787,130.0876,9659.0
2020-10-06 12:35:00,143.31,143.63,143.3,143.61,4789.0,129.9969,130.2871,129.9878,130.269,4789.0
2020-10-06 12:40:00,143.65,143.95,143.65,143.8,14107.0,130.3053,130.5774,130.3053,130.4413,14107.0
2020-10-06 12:45:00,143.78,143.87,143.72,143.75,6894.0,130.4232,130.5048,130.3688,130.396,6894.0
2020-10-06 12:50:00,143.75,143.87,143.72,143.83,11758.0,130.396,130.5048,130.3688,130.4686,11758.0
2020-10-06 12:55:00,143.83,143.93,143.76,143.91,17483.0,130.4686,130.5593,130.4051,130.5411,17483.0
2020-10-06 13:00:00,143.92,144.02,143.91,144.01,10601.0,130.5502,130.6409,130.5411,130.6318,10601.0
2020-10-06 13:05:00,144.01,144.22,143.99,144.15,22617.0,130.6318,130.8223,130.6137,130.7588,22617.0
2020-10-06 13:10:00,144.15,144.29,144.1,144.26,5367.0,130.7588,130.8858,130.7135,130.8586,5367.0
2020-10-06 13:15:00,144.26,144.43,144.25,144.41,7028.0,130.8586,131.0128,130.8495,130.9947,7028.0
2020-10-06 13:20:00,144.39,144.63,144.37,144.52,9800.0,130.9765,131.1942,130.9584,131.0945,9800.0
2020-10-06 13:25:00,144.52,144.54,144.43,144.47,9258.0,131.0945,131.1126,131.0128,131.0491,9258.0
2020-10-06 13:30:00,144.51,144.73,144.5,144.69,9212.0,131.0854,131.2849,131.0763,131.2487,9212.0
2020-10-06 13:35:00,144.69,144.8,144.57,144.57,13275.0,131.2487,131.3484,131.1398,131.1398,13275.0
2020-10-06 13:40:00,144.59,144.7,144.52,144.56,8823.0,131.158,131.2577,131.0945,131.1307,8823.0
2020-10-06 13:45:00,144.56,144.66,144.36,144.43,12316.0,131.1307,131.2215,130.9493,131.0128,12316.0
2020-10-06 13:50:00,144.39,144.45,144.15,144.21,13272.0,130.9765,131.031,130.7588,130.8133,13272.0
2020-10-06 13:55:00,144.22,144.48,144.18,144.48,6284.0,130.8223,131.0582,130.786,131.0582,6284.0
2020-10-06 14:00:00,144.51,144.55,144.42,144.5,18219.0,131.0854,131.1217,131.0037,131.0763,18219.0
2020-10-06 14:05:00,144.52,144.7,144.49,144.53,7833.0,131.0945,131.2577,131.0672,131.1035,7833.0
2020-10-06 14:10:00,144.53,144.72,144.52,144.65,9244.0,131.1035,131.2759,131.0945,131.2124,9244.0
2020-10-06 14:15:00,144.65,144.75,144.58,144.66,9064.0,131.2124,131.3031,131.1489,131.2215,9064.0
2020-10-06 14:20:00,144.71,144.84,144.67,144.79,9388.0,131.2668,131.3847,131.2305,131.3394,9388.0
2020-10-06 14:25:00,144.85,144.98,144.84,144.91,17428.0,131.3938,131.5117,131.3847,131.4482,17428.0
2020-10-06 14:30:00,144.99,145.24,144.99,145.19,12166.0,131.5208,131.7476,131.5208,131.7022,12166.0
2020-10-06 14:35:00,145.17,145.39,145.15,145.26,14825.0,131.6841,131.8836,131.6659,131.7657,14825.0
2020-10-06 14:40:00,145.25,145.5,145.25,145.46,16986.0,131.7566,131.9834,131.7566,131.9471,16986.0
2020-10-06 14:45:00,145.43,145.58,144.54,144.57,12370.0,131.9199,132.056,131.1126,131.1398,12370.0
2020-10-06 14:50:00,144.58,144.6,142.95,142.98,22025.0,131.1489,131.167,129.6703,129.6975,22025.0
2020-10-06 14:55:00,143.09,143.15,142.39,142.74,30755.0,129.7973,129.8517,129.1623,129.4798,30755.0
2020-10-06 15:00:00,142.73,142.73,142.03,142.27,33157.0,129.4707,129.4707,128.8358,129.0535,33157.0
2020-10-06 15:05:00,142.25,142.48,141.53,142.21,26549.0,129.0353,129.244,128.3822,128.999,26549.0
2020-10-06 15:10:00,142.12,142.54,142.07,142.26,15401.0,128.9174,129.2984,128.8721,129.0444,15401.0
2020-10-06 15:15:00,142.3,142.4,141.93,141.95,18778.0,129.0807,129.1714,128.7451,128.7632,18778.0
2020-10-06 15:20:00,142.03,142.26,141.85,142.03,22771.0,128.8358,129.0444,128.6725,128.8358,22771.0
2020-10-06 15:25:00,142.04,142.44,141.95,142.44,14404.0,128.8448,129.2077,128.7632,129.2077,14404.0
2020-10-06 15:30:00,142.42,142.76,142.23,142.72,23238.0,129.1895,129.498,129.0172,129.4617,23238.0
2020-10-06 15:35:00,142.68,142.77,142.5,142.5,24448.0,129.4254,129.507,129.2621,129.2621,24448.0
2020-10-06 15:40:00,142.48,142.56,142.14,142.25,24159.0,129.244,129.3165,128.9356,129.0353,24159.0
2020-10-06 15:45:00,142.21,142.25,141.61,141.78,36301.0,128.999,129.0353,128.4548,128.609,36301.0
2020-10-06 15:50:00,141.69,141.81,141.27,141.62,53929.0,128.5274,128.6362,128.1464,128.4639,53929.0
2020-10-06 15:55:00,141.63,142.27,141.63,142.26,225569.0,128.4729,129.0535,128.4729,129.0444,225569.0
2020-10-07 09:30:00,143.42,143.78,143.05,143.05,31376.0,130.0966,130.4232,129.761,129.761,31376.0
2020-10-07 09:35:00,142.92,142.93,142.35,142.37,2592.0,129.6431,129.6522,129.126,129.1442,2592.0
2020-10-07 09:40:00,142.38,142.58,142.0,142.56,10713.0,129.1533,129.3347,128.8086,129.3165,10713.0
2020-10-07 09:45:00,142.67,142.83,142.59,142.7,8334.0,129.4163,129.5615,129.3437,129.4435,8334.0
2020-10-07 09:50:00,142.59,142.68,142.45,142.64,5892.0,129.3437,129.4254,129.2168,129.3891,5892.0
2020-10-07 09:55:00,142.67,142.86,142.65,142.72,9714.0,129.4163,129.5887,129.3982,129.4617,9714.0
2020-10-07 10:00:00,142.78,142.85,142.59,142.84,6497.0,129.5161,129.5796,129.3437,129.5705,6497.0
2020-10-07 10:05:00,142.86,142.95,142.66,142.88,10005.0,129.5887,129.6703,129.4072,129.6068,10005.0
2020-10-07 10:10:00,142.94,142.95,142.65,142.78,7471.0,129.6612,129.6703,129.3982,129.5161,7471.0
2020-10-07 10:15:00,142.79,143.2,142.7,143.18,7885.0,129.5252,129.8971,129.4435,129.8789,7885.0
2020-10-07 10:20:00,143.23,143.23,142.88,143.02,16393.0,129.9243,129.9243,129.6068,129.7338,16393.0
2020-10-07 10:25:00,143.01,143.21,142.94,143.2,9894.0,129.7247,129.9062,129.6612,129.8971,9894.0
2020-10-07 10:30:00,143.21,143.28,143.08,143.2,5490.0,129.9062,129.9696,129.7882,129.8971,5490.0
2020-10-07 10:35:00,143.16,143.17,142.81,142.83,12521.0,129.8608,129.8699,129.5433,129.5615,12521.0
2020-10-07 10:40:00,142.89,142.93,142.55,142.68,7348.0,129.6159,129.6522,129.3075,129.4254,7348.0
2020-10-07 10:45:00,142.72,142.88,142.68,142.68,13106.0,129.4617,129.6068,129.4254,129.4254,13106.0
2020-10-07 10:50:00,142.74,142.8,142.56,142.56,3864.0,129.4798,129.5342,129.3165,129.3165,3864.0
2020-10-07 10:55:00,142.6,142.71,142.51,142.58,5340.0,129.3528,129.4526,129.2712,129.3347,5340.0
2020-10-07 11:00:00,142.62,142.64,142.46,142.49,7550.0,129.371,129.3891,129.2258,129.253,7550.0
2020-10-07 11:05:00,142.52,142.71,142.52,142.65,3859.0,129.2803,129.4526,129.2803,129.3982,3859.0
2020-10-07 11:10:00,142.6,142.72,142.35,142.41,13219.0,129.3528,129.4617,129.126,129.1805,13219.0
2020-10-07 11:15:00,142.44,142.44,142.25,142.35,9222.0,129.2077,129.2077,129.0353,129.126,9222.0
2020-10-07 11:20:00,142.31,142.53,142.25,142.48,9770.0,129.0898,129.2893,129.0353,129.244,9770.0
2020-10-07 11:25:00,142.53,142.54,142.26,142.45,30007.0,129.2893,129.2984,129.0444,129.2168,30007.0
2020-10-07 11:30:00,142.53,142.76,142.48,142.73,7437.0,129.2893,129.498,129.244,129.4707,7437.0
2020-10-07 11:35:00,142.69,142.72,142.52,142.72,4150.0,129.4345,129.4617,129.2803,129.4617,4150.0
2020-10-07 11:40:00,142.76,142.78,142.68,142.76,5684.0,129.498,129.5161,129.4254,129.498,5684.0
2020-10-07 11:45:00,142.77,142.78,142.61,142.69,7178.0,129.507,129.5161,129.3619,129.4345,7178.0
2020-10-07 11:50:00,142.59,142.72,142.55,142.71,4985.0,129.3437,129.4617,129.3075,129.4526,4985.0
2020-10-07 11:55:00,142.68,142.77,142.65,142.67,4480.0,129.4254,129.507,129.3982,129.4163,4480.0
2020-10-07 12:00:00,142.67,142.72,142.6,142.69,7254.0,129.4163,129.4617,129.3528,129.4345,7254.0
2020-10-07 12:05:00,142.71,142.75,142.63,142.63,3858.0,129.4526,129.4889,129.38,129.38,3858.0
2020-10-07 12:10:00,142.62,142.7,142.57,142.67,5290.0,129.371,129.4435,129.3256,129.4163,5290.0
2020-10-07 12:15:00,142.67,142.76,142.55,142.72,38791.0,129.4163,129.498,129.3075,129.4617,38791.0
2020-10-07 12:20:00,142.72,142.8,142.65,142.8,2259.0,129.4617,129.5342,129.3982,129.5342,2259.0
2020-10-07 12:25:00,142.71,142.86,142.38,142.62,8140.0,129.4526,129.5887,129.1533,129.371,8140.0
2020-10-07 12:30:00,142.75,142.89,142.73,142.79,4602.0,129.4889,129.6159,129.4707,129.5252,4602.0
2020-10-07 12:35:00,142.81,142.83,142.71,142.75,3268.0,129.5433,129.5615,129.4526,129.4889,3268.0
2020-10-07 12:40:00,142.74,142.78,142.65,142.72,10779.0,129.4798,129.5161,129.3982,129.4617,10779.0
2020-10-07 12:45:00,142.68,142.81,142.6,142.72,14983.0,129.4254,129.5433,129.3528,129.4617,14983.0
2020-10-07 12:50:00,142.73,142.85,142.66,142.75,8565.0,129.4707,129.5796,129.4072,129.4889,8565.0
2020-10-07 12:55:00,142.8,143.09,142.8,143.09,7136.0,129.5342,129.7973,129.5342,129.7973,7136.0
2020-10-07 13:00:00,143.08,143.24,143.05,143.24,6113.0,129.7882,129.9334,129.761,129.9334,6113.0
2020-10-07 13:05:00,143.26,143.47,143.22,143.41,9541.0,129.9515,130.142,129.9152,130.0876,9541.0
2020-10-07 13:10:00,143.42,143.52,143.4,143.43,7582.0,130.0966,130.1874,130.0785,130.1057,7582.0
2020-10-07 13:15:00,143.4,143.51,143.39,143.51,6975.0,130.0785,130.1783,130.0694,130.1783,6975.0
2020-10-07 13:20:00,143.47,143.47,143.37,143.46,7224.0,130.142,130.142,130.0513,130.1329,7224.0
2020-10-07 13:25:00,143.43,143.48,143.22,143.27,10106.0,130.1057,130.1511,129.9152,129.9606,10106.0
2020-10-07 13:30:00,143.27,143.36,143.15,143.24,36409.0,129.9606,130.0422,129.8517,129.9334,36409.0
2020-10-07 13:35:00,143.27,143.29,143.17,143.17,11563.0,129.9606,129.9787,129.8699,129.8699,11563.0
2020-10-07 13:40:00,143.19,143.59,143.19,143.55,6324.0,129.888,130.2509,129.888,130.2146,6324.0
2020-10-07 13:45:00,143.61,143.87,143.53,143.79,9843.0,130.269,130.5048,130.1964,130.4323,9843.0
2020-10-07 13:50:00,143.9,144.02,143.85,143.97,10092.0,130.5321,130.6409,130.4867,130.5955,10092.0
2020-10-07 13:55:00,143.88,143.93,143.77,143.81,5019.0,130.5139,130.5593,130.4141,130.4504,5019.0
2020-10-07 14:00:00,143.85,144.06,143.85,143.98,4874.0,130.4867,130.6772,130.4867,130.6046,4874.0
2020-10-07 14:05:00,143.94,144.0,143.87,143.96,6893.0,130.5683,130.6228,130.5048,130.5865,6893.0
2020-10-07 14:10:00,144.01,144.01,143.84,143.9,5506.0,130.6318,130.6318,130.4776,130.5321,5506.0
2020-10-07 14:15:00,143.91,144.25,143.86,144.09,9428.0,130.5411,130.8495,130.4958,130.7044,9428.0
2020-10-07 14:20:00,144.07,144.27,144.03,144.19,6037.0,130.6863,130.8677,130.65,130.7951,6037.0
2020-10-07 14:25:00,144.16,144.31,144.12,144.24,5546.0,130.7679,130.904,130.7316,130.8405,5546.0
2020-10-07 14:30:00,144.2,144.21,144.1,144.16,14755.0,130.8042,130.8133,130.7135,130.7679,14755.0
2020-10-07 14:35:00,144.15,144.18,144.07,144.17,4901.0,130.7588,130.786,130.6863,130.777,4901.0
2020-10-07 14:40:00,144.14,144.14,143.95,144.07,4269.0,130.7498,130.7498,130.5774,130.6863,4269.0
2020-10-07 14:45:00,144.06,144.17,144.0,144.15,4302.0,130.6772,130.777,130.6228,130.7588,4302.0
2020-10-07 14:50:00,144.15,144.29,144.15,144.29,5285.0,130.7588,130.8858,130.7588,130.8858,5285.0
2020-10-07 14:55:00,144.26,144.35,144.25,144.25,6046.0,130.8586,130.9402,130.8495,130.8495,6046.0
2020-10-07 15:00:00,144.17,144.3,144.14,144.18,7789.0,130.777,130.8949,130.7498,130.786,7789.0
2020-10-07 15:05:00,144.22,144.37,144.14,144.37,7554.0,130.8223,130.9584,130.7498,130.9584,7554.0
2020-10-07 15:10:00,144.37,144.42,144.26,144.29,13671.0,130.9584,131.0037,130.8586,130.8858,13671.0
2020-10-07 15:15:00,144.3,144.41,144.22,144.24,111963.0,130.8949,130.9947,130.8223,130.8405,111963.0
2020-10-07 15:20:00,144.24,144.25,144.17,144.21,6866.0,130.8405,130.8495,130.777,130.8133,6866.0
2020-10-07 15:25:00,144.26,144.33,144.24,144.28,7737.0,130.8586,130.9221,130.8405,130.8768,7737.0
2020-10-07 15:30:00,144.3,144.33,144.1,144.12,10220.0,130.8949,130.9221,130.7135,130.7316,10220.0
2020-10-07 15:35:00,144.09,144.12,143.99,144.09,10068.0,130.7044,130.7316,130.6137,130.7044,10068.0
2020-10-07 15:40:00,144.05,144.12,143.93,144.03,21202.0,130.6681,130.7316,130.5593,130.65,21202.0
2020-10-07 15:45:00,144.05,144.08,143.87,143.95,17535.0,130.6681,130.6953,130.5048,130.5774,17535.0
2020-10-07 15:50:00,143.97,144.32,143.94,144.23,60402.0,130.5955,130.913,130.5683,130.8314,60402.0
2020-10-07 15:55:00,144.18,144.21,143.62,143.73,129477.0,130.786,130.8133,130.2781,130.3778,129477.0
2020-10-08 09:30:00,145.21,145.66,144.9,145.64,24684.0,131.7204,132.1286,131.4392,132.1104,24684.0
2020-10-08 09:35:00,145.66,146.34,145.66,146.27,18098.0,132.1286,132.7454,132.1286,132.6819,18098.0
2020-10-08 09:40:00,146.34,146.47,145.99,146.27,11157.0,132.7454,132.8633,132.4279,132.6819,11157.0
2020-10-08 09:45:00,146.21,146.25,145.82,145.83,17279.0,132.6275,132.6637,132.2737,132.2828,17279.0
2020-10-08 09:50:00,145.83,146.41,145.83,146.32,426550.0,132.2828,132.8089,132.2828,132.7272,426550.0
2020-10-08 09:55:00,146.3,146.61,146.3,146.38,9103.0,132.7091,132.9903,132.7091,132.7817,9103.0
2020-10-08 10:00:00,146.54,146.59,145.85,146.05,9176.0,132.9268,132.9722,132.3009,132.4823,9176.0
2020-10-08 10:05:00,146.0,146.46,146.0,146.3,13212.0,132.437,132.8542,132.437,132.7091,13212.0
2020-10-08 10:10:00,146.25,146.54,146.22,146.49,11438.0,132.6637,132.9268,132.6365,132.8814,11438.0
2020-10-08 10:15:00,146.4,146.67,146.27,146.31,8208.0,132.7998,133.0447,132.6819,132.7182,8208.0
2020-10-08 10:20:00,146.34,146.65,146.34,146.45,8704.0,132.7454,133.0266,132.7454,132.8452,8704.0
2020-10-08 10:25:00,146.45,146.48,146.16,146.32,8920.0,132.8452,132.8724,132.5821,132.7272,8920.0
2020-10-08 10:30:00,146.27,146.73,146.19,146.52,13504.0,132.6819,133.0992,132.6093,132.9087,13504.0
2020-10-08 10:35:00,146.52,146.76,146.52,146.56,6034.0,132.9087,133.1264,132.9087,132.9449,6034.0
2020-10-08 10:40:00,146.7,146.79,146.62,146.62,9108.0,133.0719,133.1536,132.9994,132.9994,9108.0
2020-10-08 10:45:00,146.65,146.88,146.54,146.81,14944.0,133.0266,133.2352,132.9268,133.1717,14944.0
2020-10-08 10:50:00,146.79,147.13,146.79,146.86,24578.0,133.1536,133.462,133.1536,133.2171,24578.0
2020-10-08 10:55:00,146.95,147.16,146.82,147.04,19191.0,133.2987,133.4892,133.1808,133.3804,19191.0
2020-10-08 11:00:00,147.07,147.15,146.87,146.88,5515.0,133.4076,133.4801,133.2261,133.2352,5515.0
2020-10-08 11:05:00,146.93,147.04,146.73,146.79,12469.0,133.2806,133.3804,133.0992,133.1536,12469.0
2020-10-08 11:10:00,146.81,146.88,146.63,146.7,7933.0,133.1717,133.2352,133.0084,133.0719,7933.0
2020-10-08 11:15:00,146.74,146.82,146.68,146.75,9824.0,133.1082,133.1808,133.0538,133.1173,9824.0
2020-10-08 11:20:00,146.73,146.79,146.43,146.66,10294.0,133.0992,133.1536,132.827,133.0357,10294.0
2020-10-08 11:25:00,146.66,146.66,146.28,146.39,11444.0,133.0357,133.0357,132.691,132.7907,11444.0
2020-10-08 11:30:00,146.4,146.45,146.07,146.14,10081.0,132.7998,132.8452,132.5005,132.564,10081.0
2020-10-08 11:35:00,146.19,146.46,146.16,146.46,10066.0,132.6093,132.8542,132.5821,132.8542,10066.0
2020-10-08 11:40:00,146.5,146.62,146.44,146.44,3952.0,132.8905,132.9994,132.8361,132.8361,3952.0
2020-10-08 11:45:00,146.43,146.56,146.28,146.31,6459.0,132.827,132.9449,132.691,132.7182,6459.0
2020-10-08 11:50:00,146.31,146.46,146.3,146.32,9355.0,132.7182,132.8542,132.7091,132.7272,9355.0
2020-10-08 11:55:00,146.32,146.57,146.26,146.48,8606.0,132.7272,132.954,132.6728,132.8724,8606.0
2020-10-08 12:00:00,146.47,146.59,146.38,146.44,9399.0,132.8633,132.9722,132.7817,132.8361,9399.0
2020-10-08 12:05:00,146.47,146.76,146.47,146.7,6880.0,132.8633,133.1264,132.8633,133.0719,6880.0
2020-10-08 12:10:00,146.7,146.84,146.6,146.63,6140.0,133.0719,133.1989,132.9812,133.0084,6140.0
2020-10-08 12:15:00,146.65,146.65,146.46,146.64,5746.0,133.0266,133.0266,132.8542,133.0175,5746.0
2020-10-08 12:20:00,146.64,146.76,146.53,146.74,6810.0,133.0175,133.1264,132.9177,133.1082,6810.0
2020-10-08 12:25:00,146.79,146.95,146.79,146.92,7501.0,133.1536,133.2987,133.1536,133.2715,7501.0
2020-10-08 12:30:00,146.92,146.98,146.91,146.91,4042.0,133.2715,133.3259,133.2624,133.2624,4042.0
2020-10-08 12:35:00,146.9,146.93,146.79,146.83,5219.0,133.2534,133.2806,133.1536,133.1899,5219.0
2020-10-08 12:40:00,146.84,146.89,146.71,146.75,12847.0,133.1989,133.2443,133.081,133.1173,12847.0
2020-10-08 12:45:00,146.73,146.88,146.73,146.78,6895.0,133.0992,133.2352,133.0992,133.1445,6895.0
2020-10-08 12:50:00,146.81,146.84,146.72,146.72,3917.0,133.1717,133.1989,133.0901,133.0901,3917.0
2020-10-08 12:55:00,146.72,146.8,146.63,146.76,8790.0,133.0901,133.1626,133.0084,133.1264,8790.0
2020-10-08 13:00:00,146.75,146.96,146.74,146.9,34237.0,133.1173,133.3078,133.1082,133.2534,34237.0
2020-10-08 13:05:00,146.9,147.0,146.83,146.95,6905.0,133.2534,133.3441,133.1899,133.2987,6905.0
2020-10-08 13:10:00,146.95,146.97,146.79,146.94,5804.0,133.2987,133.3169,133.1536,133.2896,5804.0
2020-10-08 13:15:00,146.92,146.94,146.71,146.72,5453.0,133.2715,133.2896,133.081,133.0901,5453.0
2020-10-08 13:20:00,146.72,146.76,146.55,146.58,4850.0,133.0901,133.1264,132.9359,132.9631,4850.0
2020-10-08 13:25:00,146.61,146.75,146.61,146.61,9023.0,132.9903,133.1173,132.9903,132.9903,9023.0
2020-10-08 13:30:00,146.64,146.66,146.5,146.52,7993.0,133.0175,133.0357,132.8905,132.9087,7993.0
2020-10-08 13:35:00,146.52,146.67,146.49,146.6,7461.0,132.9087,133.0447,132.8814,132.9812,7461.0
2020-10-08 13:40:00,146.56,146.66,146.47,146.66,6757.0,132.9449,133.0357,132.8633,133.0357,6757.0
2020-10-08 13:45:00,146.59,146.66,146.51,146.64,8475.0,132.9722,133.0357,132.8996,133.0175,8475.0
2020-10-08 13:50:00,146.65,146.74,146.53,146.72,8848.0,133.0266,133.1082,132.9177,133.0901,8848.0
2020-10-08 13:55:00,146.72,146.74,146.66,146.72,3389.0,133.0901,133.1082,133.0357,133.0901,3389.0
2020-10-08 14:00:00,146.73,146.89,146.73,146.89,8022.0,133.0992,133.2443,133.0992,133.2443,8022.0
2020-10-08 14:05:00,146.89,147.21,146.89,147.21,7707.0,133.2443,133.5346,133.2443,133.5346,7707.0
2020-10-08 14:10:00,147.2,147.3,147.18,147.23,11740.0,133.5255,133.6162,133.5073,133.5527,11740.0
2020-10-08 14:15:00,147.23,147.29,147.06,147.08,7154.0,133.5527,133.6071,133.3985,133.4166,7154.0
2020-10-08 14:20:00,147.1,147.26,147.06,147.21,7886.0,133.4348,133.5799,133.3985,133.5346,7886.0
2020-10-08 14:25:00,147.19,147.21,147.05,147.06,7209.0,133.5164,133.5346,133.3894,133.3985,7209.0
2020-10-08 14:30:00,147.05,147.09,146.98,147.05,6994.0,133.3894,133.4257,133.3259,133.3894,6994.0
2020-10-08 14:35:00,147.02,147.1,146.93,147.07,6520.0,133.3622,133.4348,133.2806,133.4076,6520.0
2020-10-08 14:40:00,147.09,147.2,147.0,147.16,9820.0,133.4257,133.5255,133.3441,133.4892,9820.0
2020-10-08 14:45:00,147.15,147.32,147.12,147.19,7199.0,133.4801,133.6343,133.4529,133.5164,7199.0
2020-10-08 14:50:00,147.14,147.2,146.96,146.97,7445.0,133.4711,133.5255,133.3078,133.3169,7445.0
2020-10-08 14:55:00,146.95,147.0,146.84,146.97,11016.0,133.2987,133.3441,133.1989,133.3169,11016.0
2020-10-08 15:00:00,146.96,147.0,146.72,146.9,13105.0,133.3078,133.3441,133.0901,133.2534,13105.0
2020-10-08 15:05:00,146.87,146.88,146.73,146.73,9002.0,133.2261,133.2352,133.0992,133.0992,9002.0
2020-10-08 15:10:00,146.78,146.95,146.78,146.88,10665.0,133.1445,133.2987,133.1445,133.2352,10665.0
2020-10-08 15:15:00,146.91,147.02,146.82,147.02,14125.0,133.2624,133.3622,133.1808,133.3622,14125.0
2020-10-08 15:20:00,146.98,147.04,146.95,147.0,8966.0,133.3259,133.3804,133.2987,133.3441,8966.0
2020-10-08 15:25:00,147.0,147.18,147.0,147.05,10879.0,133.3441,133.5073,133.3441,133.3894,10879.0
2020-10-08 15:30:00,147.06,147.1,147.0,147.02,9120.0,133.3985,133.4348,133.3441,133.3622,9120.0
2020-10-08 15:35:00,147.03,147.12,147.0,147.02,11626.0,133.3713,133.4529,133.3441,133.3622,11626.0
2020-10-08 15:40:00,147.0,147.0,146.8,146.85,14614.0,133.3441,133.3441,133.1626,133.208,14614.0
2020-10-08 15:45:00,146.86,147.03,146.84,146.94,18042.0,133.2171,133.3713,133.1989,133.2896,18042.0
2020-10-08 15:50:00,146.93,147.02,146.75,146.97,32822.0,133.2806,133.3622,133.1173,133.3169,32822.0
2020-10-08 15:55:00,146.97,147.1,146.86,147.02,78159.0,133.3169,133.4348,133.2171,133.3622,78159.0
2020-10-09 09:30:00,148.0,148.07,147.72,147.85,25311.0,134.2512,134.3147,133.9972,134.1151,25311.0
2020-10-09 09:35:00,147.97,147.97,147.52,147.56,5575.0,134.224,134.224,133.8158,133.852,5575.0
2020-10-09 09:40:00,147.76,147.87,147.62,147.8,8797.0,134.0335,134.1332,133.9065,134.0698,8797.0
2020-10-09 09:45:00,147.72,147.73,147.39,147.4,12943.0,133.9972,134.0063,133.6978,133.7069,12943.0
2020-10-09 09:50:00,147.38,147.39,146.87,147.08,13066.0,133.6888,133.6978,133.2261,133.4166,13066.0
2020-10-09 09:55:00,147.08,147.36,147.08,147.36,15972.0,133.4166,133.6706,133.4166,133.6706,15972.0
2020-10-09 10:00:00,147.31,147.57,147.17,147.44,17664.0,133.6253,133.8611,133.4983,133.7432,17664.0
2020-10-09 10:05:00,147.44,147.61,147.34,147.37,8323.0,133.7432,133.8974,133.6525,133.6797,8323.0
2020-10-09 10:10:00,147.39,147.58,147.32,147.55,28817.0,133.6978,133.8702,133.6343,133.843,28817.0
2020-10-09 10:15:00,147.57,147.64,147.48,147.62,27918.0,133.8611,133.9246,133.7795,133.9065,27918.0
2020-10-09 10:20:00,147.64,147.75,147.53,147.74,46507.0,133.9246,134.0244,133.8248,134.0153,46507.0
2020-10-09 10:25:00,147.8,148.03,147.8,147.86,31970.0,134.0698,134.2784,134.0698,134.1242,31970.0
2020-10-09 10:30:00,147.81,148.15,147.79,148.12,27963.0,134.0788,134.3872,134.0607,134.36,27963.0
2020-10-09 10:35:00,148.19,148.5,148.17,148.39,22239.0,134.4235,134.7047,134.4054,134.6049,22239.0
2020-10-09 10:40:00,148.4,148.6,148.3,148.58,26643.0,134.614,134.7954,134.5233,134.7773,26643.0
2020-10-09 10:45:00,148.6,148.72,148.35,148.39,31598.0,134.7954,134.9043,134.5687,134.6049,31598.0
2020-10-09 10:50:00,148.3,148.36,148.12,148.19,13022.0,134.5233,134.5777,134.36,134.4235,13022.0
2020-10-09 10:55:00,148.2,148.28,148.02,148.15,10232.0,134.4326,134.5052,134.2693,134.3872,10232.0
2020-10-09 11:00:00,148.16,148.38,148.16,148.33,6206.0,134.3963,134.5959,134.3963,134.5505,6206.0
2020-10-09 11:05:00,148.34,148.65,148.33,148.37,19155.0,134.5596,134.8408,134.5505,134.5868,19155.0
2020-10-09 11:10:00,148.39,148.57,148.35,148.46,5656.0,134.6049,134.7682,134.5687,134.6684,5656.0
2020-10-09 11:15:00,148.41,148.51,148.34,148.5,13435.0,134.6231,134.7138,134.5596,134.7047,13435.0
2020-10-09 11:20:00,148.5,148.64,148.45,148.54,24457.0,134.7047,134.8317,134.6594,134.741,24457.0
2020-10-09 11:25:00,148.52,148.72,148.5,148.6,9242.0,134.7229,134.9043,134.7047,134.7954,9242.0
2020-10-09 11:30:00,148.58,148.75,148.51,148.75,15788.0,134.7773,134.9315,134.7138,134.9315,15788.0
2020-10-09 11:35:00,148.79,148.91,148.72,148.87,10276.0,134.9678,135.0766,134.9043,135.0404,10276.0
2020-10-09 11:40:00,148.84,149.24,148.78,149.02,44396.0,135.0131,135.376,134.9587,135.1764,44396.0
2020-10-09 11:45:00,149.1,149.69,149.1,149.55,25402.0,135.249,135.7842,135.249,135.6572,25402.0
2020-10-09 11:50:00,149.56,149.76,149.37,149.67,46958.0,135.6663,135.8477,135.4939,135.766,46958.0
2020-10-09 11:55:00,149.67,149.88,149.64,149.64,14468.0,135.766,135.9565,135.7388,135.7388,14468.0
2020-10-09 12:00:00,149.68,149.79,149.5,149.62,11621.0,135.7751,135.8749,135.6118,135.7207,11621.0
2020-10-09 12:05:00,149.69,149.69,149.36,149.51,16732.0,135.7842,135.7842,135.4848,135.6209,16732.0
2020-10-09 12:10:00,149.5,149.52,149.2,149.28,10839.0,135.6118,135.63,135.3397,135.4123,10839.0
2020-10-09 12:15:00,149.24,149.41,149.19,149.28,13691.0,135.376,135.5302,135.3306,135.4123,13691.0
2020-10-09 12:20:00,149.28,149.69,149.26,149.64,20624.0,135.4123,135.7842,135.3941,135.7388,20624.0
2020-10-09 12:25:00,149.65,149.78,149.39,149.6,20645.0,135.7479,135.8658,135.512,135.7025,20645.0
2020-10-09 12:30:00,149.56,149.75,149.56,149.7,20766.0,135.6663,135.8386,135.6663,135.7932,20766.0
2020-10-09 12:35:00,149.69,150.0,149.66,149.85,26899.0,135.7842,136.0654,135.757,135.9293,26899.0
2020-10-09 12:40:00,149.85,149.87,149.76,149.78,10282.0,135.9293,135.9475,135.8477,135.8658,10282.0
2020-10-09 12:45:00,149.79,149.84,149.68,149.81,14318.0,135.8749,135.9202,135.7751,135.893,14318.0
2020-10-09 12:50:00,149.82,149.85,149.68,149.8,8271.0,135.9021,135.9293,135.7751,135.884,8271.0
2020-10-09 12:55:00,149.8,149.92,149.76,149.87,12346.0,135.884,135.9928,135.8477,135.9475,12346.0
2020-10-09 13:00:00,149.83,149.84,149.7,149.72,18845.0,135.9112,135.9202,135.7932,135.8114,18845.0
2020-10-09 13:05:00,149.71,149.78,149.63,149.72,16761.0,135.8023,135.8658,135.7297,135.8114,16761.0
2020-10-09 13:10:00,149.75,149.95,149.75,149.85,15124.0,135.8386,136.02,135.8386,135.9293,15124.0
2020-10-09 13:15:00,149.89,149.92,149.59,149.59,10759.0,135.9656,135.9928,135.6935,135.6935,10759.0
2020-10-09 13:20:00,149.59,149.84,149.58,149.75,18529.0,135.6935,135.9202,135.6844,135.8386,18529.0
2020-10-09 13:25:00,149.7,149.79,149.67,149.78,12495.0,135.7932,135.8749,135.766,135.8658,12495.0
2020-10-09 13:30:00,149.8,149.83,149.74,149.77,12373.0,135.884,135.9112,135.8295,135.8567,12373.0
2020-10-09 13:35:00,149.76,149.97,149.69,149.97,13529.0,135.8477,136.0382,135.7842,136.0382,13529.0
2020-10-09 13:40:00,149.98,150.08,149.88,149.96,27153.0,136.0472,136.1379,135.9565,136.0291,27153.0
2020-10-09 13:45:00,149.94,149.99,149.8,149.81,8659.0,136.011,136.0563,135.884,135.893,8659.0
2020-10-09 13:50:00,149.81,149.93,149.8,149.84,7888.0,135.893,136.0019,135.884,135.9202,7888.0
2020-10-09 13:55:00,149.79,149.92,149.79,149.91,14041.0,135.8749,135.9928,135.8749,135.9837,14041.0
2020-10-09 14:00:00,149.92,149.99,149.77,149.98,12697.0,135.9928,136.0563,135.8567,136.0472,12697.0
2020-10-09 14:05:00,149.98,149.98,149.67,149.67,12525.0,136.0472,136.0472,135.766,135.766,12525.0
2020-10-09 14:10:00,149.65,149.71,149.59,149.68,8900.0,135.7479,135.8023,135.6935,135.7751,8900.0
2020-10-09 14:15:00,149.66,149.68,149.59,149.61,12030.0,135.757,135.7751,135.6935,135.7116,12030.0
2020-10-09 14:20:00,149.58,149.6,149.5,149.51,8680.0,135.6844,135.7025,135.6118,135.6209,8680.0
2020-10-09 14:25:00,149.51,149.56,149.44,149.52,15761.0,135.6209,135.6663,135.5574,135.63,15761.0
2020-10-09 14:30:00,149.53,149.64,149.47,149.48,13166.0,135.639,135.7388,135.5846,135.5937,13166.0
2020-10-09 14:35:00,149.5,149.5,149.24,149.35,20628.0,135.6118,135.6118,135.376,135.4758,20628.0
2020-10-09 14:40:00,149.35,149.35,149.11,149.28,15468.0,135.4758,135.4758,135.2581,135.4123,15468.0
2020-10-09 14:45:00,149.27,149.3,149.12,149.29,12836.0,135.4032,135.4304,135.2671,135.4213,12836.0
2020-10-09 14:50:00,149.29,149.31,149.07,149.12,8499.0,135.4213,135.4395,135.2218,135.2671,8499.0
2020-10-09 14:55:00,149.08,149.12,149.01,149.09,10119.0,135.2308,135.2671,135.1673,135.2399,10119.0
2020-10-09 15:00:00,149.1,149.29,149.1,149.28,8740.0,135.249,135.4213,135.249,135.4123,8740.0
2020-10-09 15:05:00,149.24,149.29,149.15,149.29,7991.0,135.376,135.4213,135.2943,135.4213,7991.0
2020-10-09 15:10:00,149.27,149.33,149.24,149.33,10994.0,135.4032,135.4576,135.376,135.4576,10994.0
2020-10-09 15:15:00,149.32,149.47,149.32,149.4,14472.0,135.4485,135.5846,135.4485,135.5211,14472.0
2020-10-09 15:20:00,149.38,149.75,149.37,149.65,17140.0,135.503,135.8386,135.4939,135.7479,17140.0
2020-10-09 15:25:00,149.63,149.73,149.6,149.69,15809.0,135.7297,135.8205,135.7025,135.7842,15809.0
2020-10-09 15:30:00,149.7,149.7,149.38,149.47,13706.0,135.7932,135.7932,135.503,135.5846,13706.0
2020-10-09 15:35:00,149.49,149.54,149.39,149.4,19609.0,135.6028,135.6481,135.512,135.5211,19609.0
2020-10-09 15:40:00,149.4,149.58,149.36,149.48,27947.0,135.5211,135.6844,135.4848,135.5937,27947.0
2020-10-09 15:45:00,149.44,149.55,149.36,149.37,29777.0,135.5574,135.6572,135.4848,135.4939,29777.0
2020-10-09 15:50:00,149.39,149.76,149.37,149.5,71540.0,135.512,135.8477,135.4939,135.6118,71540.0
2020-10-09 15:55:00,149.51,149.87,149.42,149.85,207621.0,135.6209,135.9475,135.5393,135.9293,207621.0
2020-10-12 09:30:00,151.5,151.88,150.33,150.86,47316.0,137.426,137.7707,136.3647,136.8455,47316.0
2020-10-12 09:35:00,150.78,151.04,150.5,150.96,16254.0,136.7729,137.0088,136.5189,136.9362,16254.0
2020-10-12 09:40:00,150.96,151.25,150.79,150.79,16070.0,136.9362,137.1993,136.782,136.782,16070.0
2020-10-12 09:45:00,150.87,151.16,150.5,151.12,16634.0,136.8546,137.1176,136.5189,137.0813,16634.0
2020-10-12 09:50:00,151.24,151.27,150.77,151.16,8569.0,137.1902,137.2174,136.7638,137.1176,8569.0
2020-10-12 09:55:00,151.17,151.17,150.83,150.95,7944.0,137.1267,137.1267,136.8183,136.9271,7944.0
2020-10-12 10:00:00,151.06,151.41,151.0,151.41,8325.0,137.0269,137.3444,136.9725,137.3444,8325.0
2020-10-12 10:05:00,151.41,151.58,151.07,151.09,6909.0,137.3444,137.4986,137.036,137.0541,6909.0
2020-10-12 10:10:00,151.22,151.45,151.19,151.44,3690.0,137.172,137.3807,137.1448,137.3716,3690.0
2020-10-12 10:15:00,151.44,151.75,151.43,151.75,16662.0,137.3716,137.6528,137.3625,137.6528,16662.0
2020-10-12 10:20:00,151.72,151.83,151.51,151.83,19868.0,137.6256,137.7254,137.4351,137.7254,19868.0
2020-10-12 10:25:00,151.83,151.98,151.71,151.83,21175.0,137.7254,137.8614,137.6165,137.7254,21175.0
2020-10-12 10:30:00,151.81,151.82,151.55,151.72,24854.0,137.7072,137.7163,137.4714,137.6256,24854.0
2020-10-12 10:35:00,151.77,151.95,151.56,151.59,14440.0,137.6709,137.8342,137.4805,137.5077,14440.0
2020-10-12 10:40:00,151.57,151.6,151.31,151.4,15303.0,137.4895,137.5167,137.2537,137.3353,15303.0
2020-10-12 10:45:00,151.42,151.69,151.35,151.56,34673.0,137.3535,137.5984,137.29,137.4805,34673.0
2020-10-12 10:50:00,151.64,151.94,151.6,151.66,18442.0,137.553,137.8252,137.5167,137.5712,18442.0
2020-10-12 10:55:00,151.69,151.88,151.37,151.58,20720.0,137.5984,137.7707,137.3081,137.4986,20720.0
2020-10-12 11:00:00,151.59,151.73,151.52,151.66,14409.0,137.5077,137.6347,137.4442,137.5712,14409.0
2020-10-12 11:05:00,151.64,151.83,151.62,151.82,22193.0,137.553,137.7254,137.5349,137.7163,22193.0
2020-10-12 11:10:00,151.81,151.88,151.61,151.86,20303.0,137.7072,137.7707,137.5258,137.7526,20303.0
2020-10-12 11:15:00,151.89,152.14,151.87,151.94,15057.0,137.7798,138.0066,137.7617,137.8252,15057.0
2020-10-12 11:20:00,151.96,152.07,151.79,151.86,12499.0,137.8433,137.9431,137.6891,137.7526,12499.0
2020-10-12 11:25:00,151.86,152.0,151.7,151.7,12554.0,137.7526,137.8796,137.6075,137.6075,12554.0
2020-10-12 11:30:00,151.67,151.78,151.5,151.73,12367.0,137.5802,137.68,137.426,137.6347,12367.0
2020-10-12 11:35:00,151.75,151.75,151.45,151.52,10680.0,137.6528,137.6528,137.3807,137.4442,10680.0
2020-10-12 11:40:00,151.6,151.75,151.49,151.7,13087.0,137.5167,137.6528,137.417,137.6075,13087.0
2020-10-12 11:45:00,151.72,151.73,151.53,151.59,24447.0,137.6256,137.6347,137.4532,137.5077,24447.0
2020-10-12 11:50:00,151.56,151.62,151.36,151.5,10983.0,137.4805,137.5349,137.299,137.426,10983.0
2020-10-12 11:55:00,151.5,151.57,151.36,151.36,8604.0,137.426,137.4895,137.299,137.299,8604.0
2020-10-12 12:00:00,151.39,151.41,151.18,151.19,12138.0,137.3263,137.3444,137.1358,137.1448,12138.0
2020-10-12 12:05:00,151.24,151.39,151.08,151.14,20051.0,137.1902,137.3263,137.045,137.0995,20051.0
2020-10-12 12:10:00,151.15,151.4,151.11,151.34,18095.0,137.1085,137.3353,137.0723,137.2809,18095.0
2020-10-12 12:15:00,151.31,151.41,151.13,151.19,13623.0,137.2537,137.3444,137.0904,137.1448,13623.0
2020-10-12 12:20:00,151.19,151.3,151.12,151.2,17675.0,137.1448,137.2446,137.0813,137.1539,17675.0
2020-10-12 12:25:00,151.22,151.5,151.2,151.5,20795.0,137.172,137.426,137.1539,137.426,20795.0
2020-10-12 12:30:00,151.49,151.51,151.29,151.29,20067.0,137.417,137.4351,137.2355,137.2355,20067.0
2020-10-12 12:35:00,151.33,151.37,151.06,151.13,12546.0,137.2718,137.3081,137.0269,137.0904,12546.0
2020-10-12 12:40:00,151.2,151.52,151.13,151.44,33969.0,137.1539,137.4442,137.0904,137.3716,33969.0
2020-10-12 12:45:00,151.44,151.56,151.38,151.49,22936.0,137.3716,137.4805,137.3172,137.417,22936.0
2020-10-12 12:50:00,151.55,151.58,150.87,150.92,54351.0,137.4714,137.4986,136.8546,136.8999,54351.0
2020-10-12 12:55:00,150.92,151.04,150.84,150.86,22448.0,136.8999,137.0088,136.8273,136.8455,22448.0
2020-10-12 13:00:00,150.93,150.93,150.51,150.55,13080.0,136.909,136.909,136.528,136.5643,13080.0
2020-10-12 13:05:00,150.58,150.73,150.56,150.58,9428.0,136.5915,136.7276,136.5734,136.5915,9428.0
2020-10-12 13:10:00,150.62,150.63,150.26,150.48,11558.0,136.6278,136.6369,136.3012,136.5008,11558.0
2020-10-12 13:15:00,150.48,150.89,150.47,150.89,15234.0,136.5008,136.8727,136.4917,136.8727,15234.0
2020-10-12 13:20:00,150.86,151.04,150.75,151.02,29733.0,136.8455,137.0088,136.7457,136.9906,29733.0
2020-10-12 13:25:00,150.98,151.03,150.81,151.0,17894.0,136.9543,136.9997,136.8001,136.9725,17894.0
2020-10-12 13:30:00,151.01,151.21,150.95,151.21,19831.0,136.9816,137.163,136.9271,137.163,19831.0
2020-10-12 13:35:00,151.13,151.13,150.72,150.72,12778.0,137.0904,137.0904,136.7185,136.7185,12778.0
2020-10-12 13:40:00,150.7,150.89,150.68,150.68,10389.0,136.7003,136.8727,136.6822,136.6822,10389.0
2020-10-12 13:45:00,150.8,150.92,150.7,150.84,10864.0,136.7911,136.8999,136.7003,136.8273,10864.0
2020-10-12 13:50:00,150.86,150.9,150.73,150.77,10191.0,136.8455,136.8818,136.7276,136.7638,10191.0
2020-10-12 13:55:00,150.77,150.87,150.59,150.73,13730.0,136.7638,136.8546,136.6006,136.7276,13730.0
2020-10-12 14:00:00,150.78,151.32,150.77,151.06,18960.0,136.7729,137.2628,136.7638,137.0269,18960.0
2020-10-12 14:05:00,151.11,151.16,150.95,151.05,14327.0,137.0723,137.1176,136.9271,137.0178,14327.0
2020-10-12 14:10:00,151.05,151.2,150.91,151.11,13230.0,137.0178,137.1539,136.8908,137.0723,13230.0
2020-10-12 14:15:00,151.16,151.16,150.93,150.99,10216.0,137.1176,137.1176,136.909,136.9634,10216.0
2020-10-12 14:20:00,151.04,151.12,150.79,151.08,12910.0,137.0088,137.0813,136.782,137.045,12910.0
2020-10-12 14:25:00,151.09,151.25,150.95,151.13,17545.0,137.0541,137.1993,136.9271,137.0904,17545.0
2020-10-12 14:30:00,151.13,151.24,151.08,151.12,12491.0,137.0904,137.1902,137.045,137.0813,12491.0
2020-10-12 14:35:00,151.18,151.28,150.95,151.24,9962.0,137.1358,137.2265,136.9271,137.1902,9962.0
2020-10-12 14:40:00,151.24,151.3,151.01,151.06,16060.0,137.1902,137.2446,136.9816,137.0269,16060.0
2020-10-12 14:45:00,151.09,151.5,151.03,151.5,24415.0,137.0541,137.426,136.9997,137.426,24415.0
2020-10-12 14:50:00,151.47,151.5,150.97,150.99,14995.0,137.3988,137.426,136.9453,136.9634,14995.0
2020-10-12 14:55:00,151.0,151.12,150.86,151.06,17629.0,136.9725,137.0813,136.8455,137.0269,17629.0
2020-10-12 15:00:00,151.1,151.17,150.88,151.02,9628.0,137.0632,137.1267,136.8636,136.9906,9628.0
2020-10-12 15:05:00,151.04,151.14,150.93,150.93,9610.0,137.0088,137.0995,136.909,136.909,9610.0
2020-10-12 15:10:00,150.89,151.05,150.77,150.82,6071.0,136.8727,137.0178,136.7638,136.8092,6071.0
2020-10-12 15:15:00,150.79,151.0,150.68,150.88,15112.0,136.782,136.9725,136.6822,136.8636,15112.0
2020-10-12 15:20:00,150.94,150.94,150.74,150.89,18552.0,136.9181,136.9181,136.7366,136.8727,18552.0
2020-10-12 15:25:00,150.91,150.92,150.65,150.79,13136.0,136.8908,136.8999,136.655,136.782,13136.0
2020-10-12 15:30:00,150.81,150.88,150.62,150.72,18950.0,136.8001,136.8636,136.6278,136.7185,18950.0
2020-10-12 15:35:00,150.72,150.82,150.69,150.69,16771.0,136.7185,136.8092,136.6913,136.6913,16771.0
2020-10-12 15:40:00,150.71,150.83,150.65,150.65,15933.0,136.7094,136.8183,136.655,136.655,15933.0
2020-10-12 15:45:00,150.66,150.72,150.25,150.25,17046.0,136.6641,136.7185,136.2922,136.2922,17046.0
2020-10-12 15:50:00,150.23,150.68,150.05,150.61,43406.0,136.274,136.6822,136.1107,136.6187,43406.0
2020-10-12 15:55:00,150.66,150.81,150.56,150.63,72258.0,136.6641,136.8001,136.5734,136.6369,72258.0
2020-10-13 09:30:00,151.29,151.6,150.54,150.85,49811.0,137.2355,137.5167,136.5552,136.8364,49811.0
2020-10-13 09:35:00,151.02,151.93,151.02,151.83,21214.0,136.9906,137.8161,136.9906,137.7254,21214.0
2020-10-13 09:40:00,151.85,152.15,151.47,151.88,15176.0,137.7435,138.0156,137.3988,137.7707,15176.0
2020-10-13 09:45:00,151.62,151.8,150.95,150.97,7206.0,137.5349,137.6982,136.9271,136.9453,7206.0
2020-10-13 09:50:00,150.96,151.17,150.74,150.8,7578.0,136.9362,137.1267,136.7366,136.7911,7578.0
2020-10-13 09:55:00,150.86,151.17,150.86,151.05,1700.0,136.8455,137.1267,136.8455,137.0178,1700.0
2020-10-13 10:00:00,151.05,151.06,150.79,151.0,6676.0,137.0178,137.0269,136.782,136.9725,6676.0
2020-10-13 10:05:00,150.91,150.91,150.27,150.38,7072.0,136.8908,136.8908,136.3103,136.4101,7072.0
2020-10-13 10:10:00,150.37,150.47,150.18,150.38,7724.0,136.401,136.4917,136.2287,136.4101,7724.0
2020-10-13 10:15:00,150.38,150.46,150.28,150.28,9444.0,136.4101,136.4826,136.3194,136.3194,9444.0
2020-10-13 10:20:00,150.32,150.35,150.1,150.28,8793.0,136.3557,136.3829,136.1561,136.3194,8793.0
2020-10-13 10:25:00,150.28,150.33,150.09,150.09,7298.0,136.3194,136.3647,136.147,136.147,7298.0
2020-10-13 10:30:00,150.05,150.06,149.58,149.6,7823.0,136.1107,136.1198,135.6844,135.7025,7823.0
2020-10-13 10:35:00,149.53,149.66,149.18,149.28,7141.0,135.639,135.757,135.3216,135.4123,7141.0
2020-10-13 10:40:00,149.23,149.28,148.85,149.04,10210.0,135.3669,135.4123,135.0222,135.1946,10210.0
2020-10-13 10:45:00,149.03,149.09,148.85,148.93,8084.0,135.1855,135.2399,135.0222,135.0948,8084.0
2020-10-13 10:50:00,148.88,148.92,148.72,148.92,10620.0,135.0494,135.0857,134.9043,135.0857,10620.0
2020-10-13 10:55:00,148.91,149.42,148.89,149.36,7438.0,135.0766,135.5393,135.0585,135.4848,7438.0
2020-10-13 11:00:00,149.39,149.4,149.19,149.27,5167.0,135.512,135.5211,135.3306,135.4032,5167.0
2020-10-13 11:05:00,149.28,149.28,149.0,149.08,9159.0,135.4123,135.4123,135.1583,135.2308,9159.0
2020-10-13 11:10:00,149.22,149.47,149.22,149.47,11951.0,135.3578,135.5846,135.3578,135.5846,11951.0
2020-10-13 11:15:00,149.51,149.57,149.35,149.57,9780.0,135.6209,135.6753,135.4758,135.6753,9780.0
2020-10-13 11:20:00,149.58,149.88,149.58,149.88,9046.0,135.6844,135.9565,135.6844,135.9565,9046.0
2020-10-13 11:25:00,149.77,149.89,149.7,149.75,5021.0,135.8567,135.9656,135.7932,135.8386,5021.0
2020-10-13 11:30:00,149.78,149.9,149.7,149.75,7790.0,135.8658,135.9747,135.7932,135.8386,7790.0
2020-10-13 11:35:00,149.76,149.93,149.71,149.81,7839.0,135.8477,136.0019,135.8023,135.893,7839.0
2020-10-13 11:40:00,149.82,149.88,149.5,149.67,9013.0,135.9021,135.9565,135.6118,135.766,9013.0
2020-10-13 11:45:00,149.66,149.89,149.66,149.89,6094.0,135.757,135.9656,135.757,135.9656,6094.0
2020-10-13 11:50:00,149.89,149.95,149.65,149.66,14196.0,135.9656,136.02,135.7479,135.757,14196.0
2020-10-13 11:55:00,149.7,149.7,149.57,149.63,6378.0,135.7932,135.7932,135.6753,135.7297,6378.0
2020-10-13 12:00:00,149.67,149.72,149.59,149.59,6070.0,135.766,135.8114,135.6935,135.6935,6070.0
2020-10-13 12:05:00,149.58,149.75,149.55,149.59,5568.0,135.6844,135.8386,135.6572,135.6935,5568.0
2020-10-13 12:10:00,149.61,149.62,149.33,149.57,5846.0,135.7116,135.7207,135.4576,135.6753,5846.0
2020-10-13 12:15:00,149.59,149.67,149.47,149.62,5916.0,135.6935,135.766,135.5846,135.7207,5916.0
2020-10-13 12:20:00,149.56,149.71,149.56,149.68,4750.0,135.6663,135.8023,135.6663,135.7751,4750.0
2020-10-13 12:25:00,149.7,149.75,149.61,149.69,6572.0,135.7932,135.8386,135.7116,135.7842,6572.0
2020-10-13 12:30:00,149.63,149.73,149.48,149.51,5689.0,135.7297,135.8205,135.5937,135.6209,5689.0
2020-10-13 12:35:00,149.46,149.53,149.31,149.37,7200.0,135.5755,135.639,135.4395,135.4939,7200.0
2020-10-13 12:40:00,149.32,149.32,149.15,149.27,2900.0,135.4485,135.4485,135.2943,135.4032,2900.0
2020-10-13 12:45:00,149.27,149.31,149.05,149.23,12521.0,135.4032,135.4395,135.2036,135.3669,12521.0
2020-10-13 12:50:00,149.2,149.3,149.16,149.22,7957.0,135.3397,135.4304,135.3034,135.3578,7957.0
2020-10-13 12:55:00,149.22,149.33,149.13,149.25,8415.0,135.3578,135.4576,135.2762,135.3851,8415.0
2020-10-13 13:00:00,149.28,149.42,149.18,149.36,6030.0,135.4123,135.5393,135.3216,135.4848,6030.0
2020-10-13 13:05:00,149.32,149.38,149.16,149.28,4229.0,135.4485,135.503,135.3034,135.4123,4229.0
2020-10-13 13:10:00,149.35,149.69,149.33,149.64,6907.0,135.4758,135.7842,135.4576,135.7388,6907.0
2020-10-13 13:15:00,149.71,149.96,149.71,149.95,6230.0,135.8023,136.0291,135.8023,136.02,6230.0
2020-10-13 13:20:00,149.94,150.07,149.59,149.99,7633.0,136.011,136.1289,135.6935,136.0563,7633.0
2020-10-13 13:25:00,149.9,150.17,149.89,150.05,6531.0,135.9747,136.2196,135.9656,136.1107,6531.0
2020-10-13 13:30:00,150.06,150.2,150.0,150.18,10257.0,136.1198,136.2468,136.0654,136.2287,10257.0
2020-10-13 13:35:00,150.13,150.28,150.11,150.21,6916.0,136.1833,136.3194,136.1652,136.2559,6916.0
2020-10-13 13:40:00,150.24,150.28,150.09,150.09,5582.0,136.2831,136.3194,136.147,136.147,5582.0
2020-10-13 13:45:00,150.13,150.26,150.06,150.08,7435.0,136.1833,136.3012,136.1198,136.1379,7435.0
2020-10-13 13:50:00,150.05,150.08,149.89,149.89,3000.0,136.1107,136.1379,135.9656,135.9656,3000.0
2020-10-13 13:55:00,149.93,149.97,149.72,149.85,6650.0,136.0019,136.0382,135.8114,135.9293,6650.0
2020-10-13 14:00:00,149.75,149.77,149.67,149.68,5791.0,135.8386,135.8567,135.766,135.7751,5791.0
2020-10-13 14:05:00,149.67,149.72,149.62,149.64,4674.0,135.766,135.8114,135.7207,135.7388,4674.0
2020-10-13 14:10:00,149.61,149.85,149.61,149.67,7588.0,135.7116,135.9293,135.7116,135.766,7588.0
2020-10-13 14:15:00,149.65,149.98,149.64,149.89,6323.0,135.7479,136.0472,135.7388,135.9656,6323.0
2020-10-13 14:20:00,149.86,149.87,149.68,149.79,6086.0,135.9384,135.9475,135.7751,135.8749,6086.0
2020-10-13 14:25:00,149.78,149.86,149.49,149.49,12134.0,135.8658,135.9384,135.6028,135.6028,12134.0
2020-10-13 14:30:00,149.42,149.73,149.36,149.69,8127.0,135.5393,135.8205,135.4848,135.7842,8127.0
2020-10-13 14:35:00,149.6,149.6,149.39,149.57,5869.0,135.7025,135.7025,135.512,135.6753,5869.0
2020-10-13 14:40:00,149.5,149.53,149.45,149.48,3404.0,135.6118,135.639,135.5665,135.5937,3404.0
2020-10-13 14:45:00,149.45,149.57,149.33,149.48,3881.0,135.5665,135.6753,135.4576,135.5937,3881.0
2020-10-13 14:50:00,149.41,149.56,149.31,149.4,5348.0,135.5302,135.6663,135.4395,135.5211,5348.0
2020-10-13 14:55:00,149.39,149.81,149.35,149.68,6639.0,135.512,135.893,135.4758,135.7751,6639.0
2020-10-13 15:00:00,149.59,149.84,149.56,149.73,7140.0,135.6935,135.9202,135.6663,135.8205,7140.0
2020-10-13 15:05:00,149.7,149.72,149.61,149.67,10047.0,135.7932,135.8114,135.7116,135.766,10047.0
2020-10-13 15:10:00,149.67,150.12,149.67,150.06,11070.0,135.766,136.1742,135.766,136.1198,11070.0
2020-10-13 15:15:00,150.02,150.25,150.01,150.15,9952.0,136.0835,136.2922,136.0744,136.2014,9952.0
2020-10-13 15:20:00,150.15,150.58,150.15,150.46,9716.0,136.2014,136.5915,136.2014,136.4826,9716.0
2020-10-13 15:25:00,150.46,150.59,150.3,150.31,7559.0,136.4826,136.6006,136.3375,136.3466,7559.0
2020-10-13 15:30:00,150.34,150.44,150.31,150.37,5647.0,136.3738,136.4645,136.3466,136.401,5647.0
2020-10-13 15:35:00,150.34,150.42,149.97,150.1,9918.0,136.3738,136.4464,136.0382,136.1561,9918.0
2020-10-13 15:40:00,150.11,150.17,149.97,150.02,9374.0,136.1652,136.2196,136.0382,136.0835,9374.0
2020-10-13 15:45:00,150.0,150.17,149.95,149.97,14145.0,136.0654,136.2196,136.02,136.0382,14145.0
2020-10-13 15:50:00,150.0,150.18,149.69,149.69,24719.0,136.0654,136.2287,135.7842,135.7842,24719.0
2020-10-13 15:55:00,149.75,149.88,149.64,149.67,51562.0,135.8386,135.9565,135.7388,135.766,51562.0
2020-10-14 09:30:00,149.92,150.24,149.91,150.23,23434.0,135.9928,136.2831,135.9837,136.274,23434.0
2020-10-14 09:35:00,150.15,150.33,149.87,150.19,15711.0,136.2014,136.3647,135.9475,136.2377,15711.0
2020-10-14 09:40:00,150.07,150.31,150.03,150.26,3404.0,136.1289,136.3466,136.0926,136.3012,3404.0
2020-10-14 09:45:00,150.27,150.45,150.03,150.44,13155.0,136.3103,136.4736,136.0926,136.4645,13155.0
2020-10-14 09:50:00,150.46,150.53,150.3,150.35,7738.0,136.4826,136.5461,136.3375,136.3829,7738.0
2020-10-14 09:55:00,150.42,150.55,150.3,150.42,3306.0,136.4464,136.5643,136.3375,136.4464,3306.0
2020-10-14 10:00:00,150.47,150.89,150.42,150.89,2945.0,136.4917,136.8727,136.4464,136.8727,2945.0
2020-10-14 10:05:00,150.87,150.95,150.7,150.7,4650.0,136.8546,136.9271,136.7003,136.7003,4650.0
2020-10-14 10:10:00,150.59,150.59,150.16,150.16,2780.0,136.6006,136.6006,136.2105,136.2105,2780.0
2020-10-14 10:15:00,150.23,150.29,149.95,149.97,11034.0,136.274,136.3284,136.02,136.0382,11034.0
2020-10-14 10:20:00,149.98,150.53,149.98,150.47,7204.0,136.0472,136.5461,136.0472,136.4917,7204.0
2020-10-14 10:25:00,150.06,150.06,149.74,149.77,9437.0,136.1198,136.1198,135.8295,135.8567,9437.0
2020-10-14 10:30:00,149.82,149.87,149.66,149.72,13401.0,135.9021,135.9475,135.757,135.8114,13401.0
2020-10-14 10:35:00,149.68,150.07,149.68,150.03,19373.0,135.7751,136.1289,135.7751,136.0926,19373.0
2020-10-14 10:40:00,149.94,149.97,149.76,149.97,10238.0,136.011,136.0382,135.8477,136.0382,10238.0
2020-10-14 10:45:00,149.93,150.04,149.9,149.9,3875.0,136.0019,136.1017,135.9747,135.9747,3875.0
2020-10-14 10:50:00,149.9,149.91,149.59,149.61,11516.0,135.9747,135.9837,135.6935,135.7116,11516.0
2020-10-14 10:55:00,149.58,149.61,149.43,149.57,8654.0,135.6844,135.7116,135.5483,135.6753,8654.0
2020-10-14 11:00:00,149.56,149.65,149.37,149.47,8821.0,135.6663,135.7479,135.4939,135.5846,8821.0
2020-10-14 11:05:00,149.47,149.67,149.41,149.59,10546.0,135.5846,135.766,135.5302,135.6935,10546.0
2020-10-14 11:10:00,149.63,149.63,149.42,149.51,6791.0,135.7297,135.7297,135.5393,135.6209,6791.0
2020-10-14 11:15:00,149.55,149.65,149.46,149.49,9098.0,135.6572,135.7479,135.5755,135.6028,9098.0
2020-10-14 11:20:00,149.49,149.51,149.35,149.37,9357.0,135.6028,135.6209,135.4758,135.4939,9357.0
2020-10-14 11:25:00,149.37,149.53,149.34,149.42,4799.0,135.4939,135.639,135.4667,135.5393,4799.0
2020-10-14 11:30:00,149.39,149.47,149.26,149.26,5102.0,135.512,135.5846,135.3941,135.3941,5102.0
2020-10-14 11:35:00,149.21,149.31,149.08,149.09,5948.0,135.3488,135.4395,135.2308,135.2399,5948.0
2020-10-14 11:40:00,149.05,149.15,148.84,149.09,8958.0,135.2036,135.2943,135.0131,135.2399,8958.0
2020-10-14 11:45:00,148.97,148.97,148.49,148.68,14705.0,135.1311,135.1311,134.6957,134.868,14705.0
2020-10-14 11:50:00,148.67,148.67,148.23,148.23,10975.0,134.8589,134.8589,134.4598,134.4598,10975.0
2020-10-14 11:55:00,148.32,148.53,148.31,148.53,9133.0,134.5414,134.7319,134.5324,134.7319,9133.0
2020-10-14 12:00:00,148.51,148.73,148.49,148.73,5481.0,134.7138,134.9134,134.6957,134.9134,5481.0
2020-10-14 12:05:00,148.68,148.87,148.58,148.61,10673.0,134.868,135.0404,134.7773,134.8045,10673.0
2020-10-14 12:10:00,148.5,148.52,148.33,148.41,6050.0,134.7047,134.7229,134.5505,134.6231,6050.0
2020-10-14 12:15:00,148.42,148.44,148.09,148.09,4620.0,134.6322,134.6503,134.3328,134.3328,4620.0
2020-10-14 12:20:00,148.09,148.21,148.04,148.07,23677.0,134.3328,134.4417,134.2875,134.3147,23677.0
2020-10-14 12:25:00,148.06,148.38,148.06,148.34,6786.0,134.3056,134.5959,134.3056,134.5596,6786.0
2020-10-14 12:30:00,148.31,148.54,148.24,148.45,5496.0,134.5324,134.741,134.4689,134.6594,5496.0
2020-10-14 12:35:00,148.42,148.43,148.08,148.3,3896.0,134.6322,134.6412,134.3237,134.5233,3896.0
2020-10-14 12:40:00,148.42,148.59,148.42,148.54,3123.0,134.6322,134.7864,134.6322,134.741,3123.0
2020-10-14 12:45:00,148.54,148.65,148.46,148.62,11755.0,134.741,134.8408,134.6684,134.8136,11755.0
2020-10-14 12:50:00,148.63,148.78,148.58,148.65,4084.0,134.8226,134.9587,134.7773,134.8408,4084.0
2020-10-14 12:55:00,148.68,148.89,148.68,148.78,3802.0,134.868,135.0585,134.868,134.9587,3802.0
2020-10-14 13:00:00,148.74,149.0,148.72,149.0,4049.0,134.9224,135.1583,134.9043,135.1583,4049.0
2020-10-14 13:05:00,149.0,149.02,148.85,148.93,4258.0,135.1583,135.1764,135.0222,135.0948,4258.0
2020-10-14 13:10:00,148.9,148.98,148.66,148.66,3500.0,135.0676,135.1401,134.8499,134.8499,3500.0
2020-10-14 13:15:00,148.72,148.86,148.61,148.75,8902.0,134.9043,135.0313,134.8045,134.9315,8902.0
2020-10-14 13:20:00,148.76,148.81,148.56,148.66,5602.0,134.9406,134.9859,134.7592,134.8499,5602.0
2020-10-14 13:25:00,148.69,148.71,148.49,148.59,11668.0,134.8771,134.8952,134.6957,134.7864,11668.0
2020-10-14 13:30:00,148.6,148.66,148.35,148.37,40468.0,134.7954,134.8499,134.5687,134.5868,40468.0
2020-10-14 13:35:00,148.38,148.55,148.38,148.49,9766.0,134.5959,134.7501,134.5959,134.6957,9766.0
2020-10-14 13:40:00,148.5,148.65,148.49,148.59,8227.0,134.7047,134.8408,134.6957,134.7864,8227.0
2020-10-14 13:45:00,148.63,148.78,148.57,148.67,7494.0,134.8226,134.9587,134.7682,134.8589,7494.0
2020-10-14 13:50:00,148.72,148.77,148.53,148.73,5580.0,134.9043,134.9496,134.7319,134.9134,5580.0
2020-10-14 13:55:00,148.68,148.77,148.63,148.64,3464.0,134.868,134.9496,134.8226,134.8317,3464.0
2020-10-14 14:00:00,148.64,148.84,148.63,148.74,9513.0,134.8317,135.0131,134.8226,134.9224,9513.0
2020-10-14 14:05:00,148.8,148.95,148.76,148.83,5276.0,134.9769,135.1129,134.9406,135.0041,5276.0
2020-10-14 14:10:00,148.89,149.03,148.86,149.0,4844.0,135.0585,135.1855,135.0313,135.1583,4844.0
2020-10-14 14:15:00,149.0,149.07,148.87,148.87,8849.0,135.1583,135.2218,135.0404,135.0404,8849.0
2020-10-14 14:20:00,148.87,148.93,148.79,148.85,9749.0,135.0404,135.0948,134.9678,135.0222,9749.0
2020-10-14 14:25:00,148.8,148.85,148.68,148.82,5009.0,134.9769,135.0222,134.868,134.995,5009.0
2020-10-14 14:30:00,148.83,148.88,148.59,148.6,5084.0,135.0041,135.0494,134.7864,134.7954,5084.0
2020-10-14 14:35:00,148.58,148.65,148.39,148.53,5060.0,134.7773,134.8408,134.6049,134.7319,5060.0
2020-10-14 14:40:00,148.54,148.73,148.49,148.55,6621.0,134.741,134.9134,134.6957,134.7501,6621.0
2020-10-14 14:45:00,148.52,148.63,148.48,148.6,7065.0,134.7229,134.8226,134.6866,134.7954,7065.0
2020-10-14 14:50:00,148.61,148.69,148.5,148.62,5948.0,134.8045,134.8771,134.7047,134.8136,5948.0
2020-10-14 14:55:00,148.6,148.79,148.54,148.65,7564.0,134.7954,134.9678,134.741,134.8408,7564.0
2020-10-14 15:00:00,148.73,148.82,148.54,148.71,41654.0,134.9134,134.995,134.741,134.8952,41654.0
2020-10-14 15:05:00,148.76,149.22,148.73,149.06,10141.0,134.9406,135.3578,134.9134,135.2127,10141.0
2020-10-14 15:10:00,149.19,149.35,149.16,149.35,9032.0,135.3306,135.4758,135.3034,135.4758,9032.0
2020-10-14 15:15:00,149.32,149.32,149.13,149.16,17425.0,135.4485,135.4485,135.2762,135.3034,17425.0
2020-10-14 15:20:00,149.2,149.3,149.07,149.09,8299.0,135.3397,135.4304,135.2218,135.2399,8299.0
2020-10-14 15:25:00,149.0,149.05,148.79,148.87,11037.0,135.1583,135.2036,134.9678,135.0404,11037.0
2020-10-14 15:30:00,148.86,149.24,148.83,149.09,16533.0,135.0313,135.376,135.0041,135.2399,16533.0
2020-10-14 15:35:00,149.14,149.18,148.93,148.99,8023.0,135.2853,135.3216,135.0948,135.1492,8023.0
2020-10-14 15:40:00,149.03,149.14,149.0,149.07,9335.0,135.1855,135.2853,135.1583,135.2218,9335.0
2020-10-14 15:45:00,149.03,149.09,148.75,148.82,22137.0,135.1855,135.2399,134.9315,134.995,22137.0
2020-10-14 15:50:00,148.85,148.94,148.43,148.56,65981.0,135.0222,135.1038,134.6412,134.7592,65981.0
2020-10-14 15:55:00,148.6,148.75,148.48,148.49,111171.0,134.7954,134.9315,134.6866,134.6957,111171.0
2020-10-15 09:30:00,146.52,147.18,146.0,146.94,40546.0,132.9087,133.5073,132.437,133.2896,40546.0
2020-10-15 09:35:00,146.94,147.23,146.52,146.96,10220.0,133.2896,133.5527,132.9087,133.3078,10220.0
2020-10-15 09:40:00,146.97,147.23,146.88,147.04,10021.0,133.3169,133.5527,133.2352,133.3804,10021.0
2020-10-15 09:45:00,147.05,147.3,147.05,147.25,6313.0,133.3894,133.6162,133.3894,133.5708,6313.0
2020-10-15 09:50:00,147.14,147.19,146.72,147.19,29589.0,133.4711,133.5164,133.0901,133.5164,29589.0
2020-10-15 09:55:00,147.12,147.49,147.12,147.43,4521.0,133.4529,133.7886,133.4529,133.7341,4521.0
2020-10-15 10:00:00,147.4,147.44,147.02,147.33,18107.0,133.7069,133.7432,133.3622,133.6434,18107.0
2020-10-15 10:05:00,147.28,147.32,146.52,146.6,14610.0,133.5981,133.6343,132.9087,132.9812,14610.0
2020-10-15 10:10:00,146.53,146.67,146.28,146.34,11073.0,132.9177,133.0447,132.691,132.7454,11073.0
2020-10-15 10:15:00,146.43,146.63,146.1,146.43,8171.0,132.827,133.0084,132.5277,132.827,8171.0
2020-10-15 10:20:00,146.36,146.82,146.36,146.71,11601.0,132.7635,133.1808,132.7635,133.081,11601.0
2020-10-15 10:25:00,146.66,146.73,146.27,146.43,6543.0,133.0357,133.0992,132.6819,132.827,6543.0
2020-10-15 10:30:00,146.37,146.6,146.1,146.13,6324.0,132.7726,132.9812,132.5277,132.5549,6324.0
2020-10-15 10:35:00,146.16,146.41,146.04,146.37,11490.0,132.5821,132.8089,132.4733,132.7726,11490.0
2020-10-15 10:40:00,146.34,146.51,146.08,146.17,25092.0,132.7454,132.8996,132.5095,132.5912,25092.0
2020-10-15 10:45:00,146.18,146.57,146.04,146.35,11389.0,132.6002,132.954,132.4733,132.7545,11389.0
2020-10-15 10:50:00,146.29,146.53,146.24,146.24,11886.0,132.7,132.9177,132.6547,132.6547,11886.0
2020-10-15 10:55:00,146.27,146.55,146.19,146.4,13204.0,132.6819,132.9359,132.6093,132.7998,13204.0
2020-10-15 11:00:00,146.38,146.48,146.22,146.35,18189.0,132.7817,132.8724,132.6365,132.7545,18189.0
2020-10-15 11:05:00,146.37,146.92,146.37,146.8,9505.0,132.7726,133.2715,132.7726,133.1626,9505.0
2020-10-15 11:10:00,146.74,146.92,146.73,146.88,8800.0,133.1082,133.2715,133.0992,133.2352,8800.0
2020-10-15 11:15:00,146.85,147.3,146.83,147.11,8922.0,133.208,133.6162,133.1899,133.4439,8922.0
2020-10-15 11:20:00,147.1,147.11,146.91,146.91,6214.0,133.4348,133.4439,133.2624,133.2624,6214.0
2020-10-15 11:25:00,146.93,146.94,146.76,146.79,10003.0,133.2806,133.2896,133.1264,133.1536,10003.0
2020-10-15 11:30:00,146.79,146.92,146.64,146.91,8671.0,133.1536,133.2715,133.0175,133.2624,8671.0
2020-10-15 11:35:00,146.95,146.97,146.71,146.9,7216.0,133.2987,133.3169,133.081,133.2534,7216.0
2020-10-15 11:40:00,146.94,147.08,146.94,147.08,3340.0,133.2896,133.4166,133.2896,133.4166,3340.0
2020-10-15 11:45:00,147.14,147.2,146.94,147.01,4961.0,133.4711,133.5255,133.2896,133.3531,4961.0
2020-10-15 11:50:00,147.03,147.22,146.81,147.17,7092.0,133.3713,133.5436,133.1717,133.4983,7092.0
2020-10-15 11:55:00,147.06,147.18,146.82,146.9,5903.0,133.3985,133.5073,133.1808,133.2534,5903.0
2020-10-15 12:00:00,146.94,147.0,146.69,146.69,4400.0,133.2896,133.3441,133.0629,133.0629,4400.0
2020-10-15 12:05:00,146.75,146.84,146.68,146.68,4663.0,133.1173,133.1989,133.0538,133.0538,4663.0
2020-10-15 12:10:00,146.71,146.71,146.55,146.7,11462.0,133.081,133.081,132.9359,133.0719,11462.0
2020-10-15 12:15:00,146.62,146.65,146.41,146.44,11548.0,132.9994,133.0266,132.8089,132.8361,11548.0
2020-10-15 12:20:00,146.47,146.57,146.33,146.56,9734.0,132.8633,132.954,132.7363,132.9449,9734.0
2020-10-15 12:25:00,146.59,146.61,146.37,146.42,23406.0,132.9722,132.9903,132.7726,132.818,23406.0
2020-10-15 12:30:00,146.39,146.54,146.35,146.46,11109.0,132.7907,132.9268,132.7545,132.8542,11109.0
2020-10-15 12:35:00,146.49,146.62,146.45,146.56,4626.0,132.8814,132.9994,132.8452,132.9449,4626.0
2020-10-15 12:40:00,146.55,146.7,146.46,146.46,4995.0,132.9359,133.0719,132.8542,132.8542,4995.0
2020-10-15 12:45:00,146.38,146.58,146.27,146.57,9183.0,132.7817,132.9631,132.6819,132.954,9183.0
2020-10-15 12:50:00,146.57,146.72,146.45,146.61,8617.0,132.954,133.0901,132.8452,132.9903,8617.0
2020-10-15 12:55:00,146.63,146.77,146.59,146.77,4849.0,133.0084,133.1354,132.9722,133.1354,4849.0
2020-10-15 13:00:00,146.81,146.84,146.62,146.78,4830.0,133.1717,133.1989,132.9994,133.1445,4830.0
2020-10-15 13:05:00,146.83,147.02,146.81,146.97,4745.0,133.1899,133.3622,133.1717,133.3169,4745.0
2020-10-15 13:10:00,147.0,147.22,146.98,147.19,2293.0,133.3441,133.5436,133.3259,133.5164,2293.0
2020-10-15 13:15:00,147.19,147.31,147.12,147.16,5813.0,133.5164,133.6253,133.4529,133.4892,5813.0
2020-10-15 13:20:00,147.21,147.27,147.14,147.14,5439.0,133.5346,133.589,133.4711,133.4711,5439.0
2020-10-15 13:25:00,147.16,147.29,147.09,147.13,3404.0,133.4892,133.6071,133.4257,133.462,3404.0
2020-10-15 13:30:00,147.06,147.24,147.04,147.12,4432.0,133.3985,133.5618,133.3804,133.4529,4432.0
2020-10-15 13:35:00,147.14,147.25,147.0,147.07,6379.0,133.4711,133.5708,133.3441,133.4076,6379.0
2020-10-15 13:40:00,147.05,147.23,147.03,147.23,4968.0,133.3894,133.5527,133.3713,133.5527,4968.0
2020-10-15 13:45:00,147.3,147.31,147.07,147.08,2722.0,133.6162,133.6253,133.4076,133.4166,2722.0
2020-10-15 13:50:00,147.12,147.15,147.02,147.03,3430.0,133.4529,133.4801,133.3622,133.3713,3430.0
2020-10-15 13:55:00,147.06,147.17,147.03,147.08,3891.0,133.3985,133.4983,133.3713,133.4166,3891.0
2020-10-15 14:00:00,147.05,147.33,147.05,147.33,5255.0,133.3894,133.6434,133.3894,133.6434,5255.0
2020-10-15 14:05:00,147.33,147.43,147.24,147.4,6733.0,133.6434,133.7341,133.5618,133.7069,6733.0
2020-10-15 14:10:00,147.42,147.58,147.36,147.58,6064.0,133.7251,133.8702,133.6706,133.8702,6064.0
2020-10-15 14:15:00,147.55,147.67,147.55,147.62,4330.0,133.843,133.9518,133.843,133.9065,4330.0
2020-10-15 14:20:00,147.65,147.75,147.6,147.62,4307.0,133.9337,134.0244,133.8883,133.9065,4307.0
2020-10-15 14:25:00,147.61,147.76,147.58,147.76,6394.0,133.8974,134.0335,133.8702,134.0335,6394.0
2020-10-15 14:30:00,147.73,147.73,147.64,147.64,2418.0,134.0063,134.0063,133.9246,133.9246,2418.0
2020-10-15 14:35:00,147.61,147.64,147.25,147.3,9736.0,133.8974,133.9246,133.5708,133.6162,9736.0
2020-10-15 14:40:00,147.33,147.37,147.13,147.18,7200.0,133.6434,133.6797,133.462,133.5073,7200.0
2020-10-15 14:45:00,147.19,147.22,147.11,147.11,5195.0,133.5164,133.5436,133.4439,133.4439,5195.0
2020-10-15 14:50:00,147.16,147.2,146.99,147.1,11589.0,133.4892,133.5255,133.335,133.4348,11589.0
2020-10-15 14:55:00,147.05,147.2,147.04,147.15,13118.0,133.3894,133.5255,133.3804,133.4801,13118.0
2020-10-15 15:00:00,147.13,147.45,147.08,147.35,10003.0,133.462,133.7523,133.4166,133.6616,10003.0
2020-10-15 15:05:00,147.34,147.45,147.31,147.31,6214.0,133.6525,133.7523,133.6253,133.6253,6214.0
2020-10-15 15:10:00,147.33,147.37,147.22,147.32,6732.0,133.6434,133.6797,133.5436,133.6343,6732.0
2020-10-15 15:15:00,147.3,147.53,147.26,147.53,5768.0,133.6162,133.8248,133.5799,133.8248,5768.0
2020-10-15 15:20:00,147.51,147.57,147.45,147.46,6746.0,133.8067,133.8611,133.7523,133.7613,6746.0
2020-10-15 15:25:00,147.49,147.52,147.37,147.42,7409.0,133.7886,133.8158,133.6797,133.7251,7409.0
2020-10-15 15:30:00,147.39,147.61,147.31,147.5,7458.0,133.6978,133.8974,133.6253,133.7976,7458.0
2020-10-15 15:35:00,147.51,147.64,147.46,147.64,7632.0,133.8067,133.9246,133.7613,133.9246,7632.0
2020-10-15 15:40:00,147.64,147.79,147.56,147.68,10822.0,133.9246,134.0607,133.852,133.9609,10822.0
2020-10-15 15:45:00,147.68,147.7,147.37,147.39,10786.0,133.9609,133.979,133.6797,133.6978,10786.0
2020-10-15 15:50:00,147.39,147.64,147.09,147.25,50514.0,133.6978,133.9246,133.4257,133.5708,50514.0
2020-10-15 15:55:00,147.25,147.51,147.21,147.39,86373.0,133.5708,133.8067,133.5346,133.6978,86373.0
2020-10-16 09:30:00,148.21,148.68,147.5,148.68,97739.0,134.4417,134.868,133.7976,134.868,97739.0
2020-10-16 09:35:00,148.68,148.81,148.03,148.29,4556.0,134.868,134.9859,134.2784,134.5142,4556.0
2020-10-16 09:40:00,148.35,148.52,148.21,148.21,12392.0,134.5687,134.7229,134.4417,134.4417,12392.0
2020-10-16 09:45:00,148.22,148.34,148.02,148.31,8455.0,134.4507,134.5596,134.2693,134.5324,8455.0
2020-10-16 09:50:00,148.41,148.41,147.88,148.0,5300.0,134.6231,134.6231,134.1423,134.2512,5300.0
2020-10-16 09:55:00,148.01,148.47,148.01,148.26,4540.0,134.2602,134.6775,134.2602,134.487,4540.0
2020-10-16 10:00:00,148.27,148.73,148.27,148.69,8758.0,134.4961,134.9134,134.4961,134.8771,8758.0
2020-10-16 10:05:00,148.61,148.81,148.58,148.79,7897.0,134.8045,134.9859,134.7773,134.9678,7897.0
2020-10-16 10:10:00,148.83,148.97,148.68,148.78,4897.0,135.0041,135.1311,134.868,134.9587,4897.0
2020-10-16 10:15:00,148.76,149.18,148.76,149.17,2823.0,134.9406,135.3216,134.9406,135.3125,2823.0
2020-10-16 10:20:00,149.17,149.32,149.06,149.27,3661.0,135.3125,135.4485,135.2127,135.4032,3661.0
2020-10-16 10:25:00,149.31,149.53,149.21,149.42,12248.0,135.4395,135.639,135.3488,135.5393,12248.0
2020-10-16 10:30:00,149.53,149.64,149.35,149.35,7685.0,135.639,135.7388,135.4758,135.4758,7685.0
2020-10-16 10:35:00,149.32,149.54,149.27,149.49,10369.0,135.4485,135.6481,135.4032,135.6028,10369.0
2020-10-16 10:40:00,149.49,149.61,149.31,149.31,11132.0,135.6028,135.7116,135.4395,135.4395,11132.0
2020-10-16 10:45:00,149.25,149.35,149.07,149.09,12061.0,135.3851,135.4758,135.2218,135.2399,12061.0
2020-10-16 10:50:00,149.12,149.25,149.05,149.16,11598.0,135.2671,135.3851,135.2036,135.3034,11598.0
2020-10-16 10:55:00,149.13,149.13,148.94,148.95,7000.0,135.2762,135.2762,135.1038,135.1129,7000.0
2020-10-16 11:00:00,148.92,149.04,148.85,149.03,4988.0,135.0857,135.1946,135.0222,135.1855,4988.0
2020-10-16 11:05:00,148.94,148.94,148.76,148.91,7306.0,135.1038,135.1038,134.9406,135.0766,7306.0
2020-10-16 11:10:00,148.9,148.91,148.74,148.91,5924.0,135.0676,135.0766,134.9224,135.0766,5924.0
2020-10-16 11:15:00,148.86,148.86,148.53,148.57,2680.0,135.0313,135.0313,134.7319,134.7682,2680.0
2020-10-16 11:20:00,148.65,148.75,148.38,148.43,4617.0,134.8408,134.9315,134.5959,134.6412,4617.0
2020-10-16 11:25:00,148.41,148.71,148.38,148.71,3723.0,134.6231,134.8952,134.5959,134.8952,3723.0
2020-10-16 11:30:00,148.66,148.86,148.62,148.7,8673.0,134.8499,135.0313,134.8136,134.8861,8673.0
2020-10-16 11:35:00,148.69,149.0,148.68,148.94,10302.0,134.8771,135.1583,134.868,135.1038,10302.0
2020-10-16 11:40:00,148.93,149.14,148.83,149.0,13383.0,135.0948,135.2853,135.0041,135.1583,13383.0
2020-10-16 11:45:00,148.96,149.17,148.92,149.17,9802.0,135.122,135.3125,135.0857,135.3125,9802.0
2020-10-16 11:50:00,149.15,149.3,149.08,149.17,11604.0,135.2943,135.4304,135.2308,135.3125,11604.0
2020-10-16 11:55:00,149.17,149.18,148.79,148.79,3918.0,135.3125,135.3216,134.9678,134.9678,3918.0
2020-10-16 12:00:00,148.79,148.81,148.63,148.63,3607.0,134.9678,134.9859,134.8226,134.8226,3607.0
2020-10-16 12:05:00,148.61,148.61,148.22,148.5,5899.0,134.8045,134.8045,134.4507,134.7047,5899.0
2020-10-16 12:10:00,148.46,148.51,148.4,148.51,3195.0,134.6684,134.7138,134.614,134.7138,3195.0
2020-10-16 12:15:00,148.52,148.62,148.44,148.46,3603.0,134.7229,134.8136,134.6503,134.6684,3603.0
2020-10-16 12:20:00,148.42,148.45,148.29,148.44,4112.0,134.6322,134.6594,134.5142,134.6503,4112.0
2020-10-16 12:25:00,148.45,148.61,148.44,148.52,2521.0,134.6594,134.8045,134.6503,134.7229,2521.0
2020-10-16 12:30:00,148.55,148.56,148.35,148.39,3930.0,134.7501,134.7592,134.5687,134.6049,3930.0
2020-10-16 12:35:00,148.33,148.39,148.31,148.37,3719.0,134.5505,134.6049,134.5324,134.5868,3719.0
2020-10-16 12:40:00,148.39,148.43,148.22,148.27,3908.0,134.6049,134.6412,134.4507,134.4961,3908.0
2020-10-16 12:45:00,148.29,148.38,148.24,148.29,2950.0,134.5142,134.5959,134.4689,134.5142,2950.0
2020-10-16 12:50:00,148.35,148.37,148.18,148.37,3480.0,134.5687,134.5868,134.4145,134.5868,3480.0
2020-10-16 12:55:00,148.39,148.51,148.3,148.44,3859.0,134.6049,134.7138,134.5233,134.6503,3859.0
2020-10-16 13:00:00,148.45,148.52,148.42,148.46,3978.0,134.6594,134.7229,134.6322,134.6684,3978.0
2020-10-16 13:05:00,148.48,148.5,148.41,148.5,2617.0,134.6866,134.7047,134.6231,134.7047,2617.0
2020-10-16 13:10:00,148.51,148.52,148.41,148.5,2625.0,134.7138,134.7229,134.6231,134.7047,2625.0
2020-10-16 13:15:00,148.6,148.74,148.6,148.69,2376.0,134.7954,134.9224,134.7954,134.8771,2376.0
2020-10-16 13:20:00,148.63,148.7,148.61,148.65,2046.0,134.8226,134.8861,134.8045,134.8408,2046.0
2020-10-16 13:25:00,148.65,148.72,148.57,148.72,3609.0,134.8408,134.9043,134.7682,134.9043,3609.0
2020-10-16 13:30:00,148.75,148.75,148.51,148.56,4468.0,134.9315,134.9315,134.7138,134.7592,4468.0
2020-10-16 13:35:00,148.57,148.66,148.55,148.56,3612.0,134.7682,134.8499,134.7501,134.7592,3612.0
2020-10-16 13:40:00,148.61,148.67,148.61,148.64,3637.0,134.8045,134.8589,134.8045,134.8317,3637.0
2020-10-16 13:45:00,148.64,148.64,148.51,148.62,3241.0,134.8317,134.8317,134.7138,134.8136,3241.0
2020-10-16 13:50:00,148.62,148.88,148.61,148.88,2028.0,134.8136,135.0494,134.8045,135.0494,2028.0
2020-10-16 13:55:00,148.79,148.8,148.72,148.73,2161.0,134.9678,134.9769,134.9043,134.9134,2161.0
2020-10-16 14:00:00,148.78,148.88,148.6,148.61,4337.0,134.9587,135.0494,134.7954,134.8045,4337.0
2020-10-16 14:05:00,148.67,148.83,148.67,148.79,4063.0,134.8589,135.0041,134.8589,134.9678,4063.0
2020-10-16 14:10:00,148.78,149.02,148.78,148.94,2819.0,134.9587,135.1764,134.9587,135.1038,2819.0
2020-10-16 14:15:00,148.94,148.99,148.9,148.94,2645.0,135.1038,135.1492,135.0676,135.1038,2645.0
2020-10-16 14:20:00,148.87,148.96,148.85,148.87,3399.0,135.0404,135.122,135.0222,135.0404,3399.0
2020-10-16 14:25:00,148.87,148.93,148.84,148.9,4756.0,135.0404,135.0948,135.0131,135.0676,4756.0
2020-10-16 14:30:00,148.88,148.89,148.8,148.89,3465.0,135.0494,135.0585,134.9769,135.0585,3465.0
2020-10-16 14:35:00,148.9,148.92,148.86,148.91,3103.0,135.0676,135.0857,135.0313,135.0766,3103.0
2020-10-16 14:40:00,148.89,148.91,148.81,148.87,3492.0,135.0585,135.0766,134.9859,135.0404,3492.0
2020-10-16 14:45:00,148.87,148.89,148.8,148.83,2373.0,135.0404,135.0585,134.9769,135.0041,2373.0
2020-10-16 14:50:00,148.83,149.03,148.83,149.03,3957.0,135.0041,135.1855,135.0041,135.1855,3957.0
2020-10-16 14:55:00,149.0,149.07,148.96,149.04,5674.0,135.1583,135.2218,135.122,135.1946,5674.0
2020-10-16 15:00:00,149.04,149.04,148.75,148.82,4417.0,135.1946,135.1946,134.9315,134.995,4417.0
2020-10-16 15:05:00,148.77,148.78,148.7,148.7,2366.0,134.9496,134.9587,134.8861,134.8861,2366.0
2020-10-16 15:10:00,148.69,148.69,148.54,148.55,4537.0,134.8771,134.8771,134.741,134.7501,4537.0
2020-10-16 15:15:00,148.5,148.61,148.49,148.54,4934.0,134.7047,134.8045,134.6957,134.741,4934.0
2020-10-16 15:20:00,148.48,148.52,148.4,148.48,3789.0,134.6866,134.7229,134.614,134.6866,3789.0
2020-10-16 15:25:00,148.51,148.61,148.48,148.58,5746.0,134.7138,134.8045,134.6866,134.7773,5746.0
2020-10-16 15:30:00,148.55,148.62,148.43,148.55,11410.0,134.7501,134.8136,134.6412,134.7501,11410.0
2020-10-16 15:35:00,148.54,148.66,148.47,148.53,3750.0,134.741,134.8499,134.6775,134.7319,3750.0
2020-10-16 15:40:00,148.51,148.53,148.38,148.51,7528.0,134.7138,134.7319,134.5959,134.7138,7528.0
2020-10-16 15:45:00,148.42,148.58,148.42,148.54,9136.0,134.6322,134.7773,134.6322,134.741,9136.0
2020-10-16 15:50:00,148.52,148.56,148.3,148.38,16697.0,134.7229,134.7592,134.5233,134.5959,16697.0
2020-10-16 15:55:00,148.36,148.48,148.29,148.46,56618.0,134.5777,134.6866,134.5142,134.6684,56618.0
2020-10-19 09:30:00,148.1,148.53,148.01,148.49,37121.0,134.3419,134.7319,134.2602,134.6957,37121.0
2020-10-19 09:35:00,148.47,148.99,148.47,148.99,2896.0,134.6775,135.1492,134.6775,135.1492,2896.0
2020-10-19 09:40:00,148.97,148.98,148.42,148.58,4920.0,135.1311,135.1401,134.6322,134.7773,4920.0
2020-10-19 09:45:00,148.66,148.74,148.15,148.48,8843.0,134.8499,134.9224,134.3872,134.6866,8843.0
2020-10-19 09:50:00,148.63,148.63,148.41,148.5,3576.0,134.8226,134.8226,134.6231,134.7047,3576.0
2020-10-19 09:55:00,148.59,148.6,148.11,148.11,4420.0,134.7864,134.7954,134.351,134.351,4420.0
2020-10-19 10:00:00,148.02,148.16,148.01,148.15,1480.0,134.2693,134.3963,134.2602,134.3872,1480.0
2020-10-19 10:05:00,148.01,148.19,147.76,147.76,7720.0,134.2602,134.4235,134.0335,134.0335,7720.0
2020-10-19 10:10:00,147.81,147.93,147.72,147.93,5274.0,134.0788,134.1877,133.9972,134.1877,5274.0
2020-10-19 10:15:00,147.94,148.39,147.94,148.31,7999.0,134.1967,134.6049,134.1967,134.5324,7999.0
2020-10-19 10:20:00,148.31,148.45,148.24,148.35,5295.0,134.5324,134.6594,134.4689,134.5687,5295.0
2020-10-19 10:25:00,148.42,148.52,148.29,148.49,7477.0,134.6322,134.7229,134.5142,134.6957,7477.0
2020-10-19 10:30:00,148.48,148.54,148.26,148.27,15701.0,134.6866,134.741,134.487,134.4961,15701.0
2020-10-19 10:35:00,148.26,148.31,147.78,147.99,14365.0,134.487,134.5324,134.0516,134.2421,14365.0
2020-10-19 10:40:00,147.98,148.21,147.87,147.92,10557.0,134.233,134.4417,134.1332,134.1786,10557.0
2020-10-19 10:45:00,147.92,147.98,147.66,147.66,13190.0,134.1786,134.233,133.9428,133.9428,13190.0
2020-10-19 10:50:00,147.75,147.98,147.74,147.87,22213.0,134.0244,134.233,134.0153,134.1332,22213.0
2020-10-19 10:55:00,147.84,147.95,147.79,147.87,19870.0,134.106,134.2058,134.0607,134.1332,19870.0
2020-10-19 11:00:00,147.87,148.02,147.85,147.98,10471.0,134.1332,134.2693,134.1151,134.233,10471.0
2020-10-19 11:05:00,148.01,148.02,147.83,147.94,5311.0,134.2602,134.2693,134.097,134.1967,5311.0
2020-10-19 11:10:00,147.94,147.99,147.76,147.85,8285.0,134.1967,134.2421,134.0335,134.1151,8285.0
2020-10-19 11:15:00,147.87,148.02,147.71,147.83,13623.0,134.1332,134.2693,133.9881,134.097,13623.0
2020-10-19 11:20:00,147.77,147.77,147.12,147.27,9808.0,134.0425,134.0425,133.4529,133.589,9808.0
2020-10-19 11:25:00,147.28,147.47,147.25,147.43,6950.0,133.5981,133.7704,133.5708,133.7341,6950.0
2020-10-19 11:30:00,147.56,147.63,147.33,147.38,5137.0,133.852,133.9155,133.6434,133.6888,5137.0
2020-10-19 11:35:00,147.4,147.54,147.39,147.48,6741.0,133.7069,133.8339,133.6978,133.7795,6741.0
2020-10-19 11:40:00,147.45,147.57,147.42,147.45,6705.0,133.7523,133.8611,133.7251,133.7523,6705.0
2020-10-19 11:45:00,147.52,147.52,147.25,147.28,8659.0,133.8158,133.8158,133.5708,133.5981,8659.0
2020-10-19 11:50:00,147.28,147.36,147.15,147.22,7447.0,133.5981,133.6706,133.4801,133.5436,7447.0
2020-10-19 11:55:00,147.2,147.25,146.96,147.15,7911.0,133.5255,133.5708,133.3078,133.4801,7911.0
2020-10-19 12:00:00,147.08,147.34,146.98,147.23,5858.0,133.4166,133.6525,133.3259,133.5527,5858.0
2020-10-19 12:05:00,147.22,147.22,146.99,147.15,4647.0,133.5436,133.5436,133.335,133.4801,4647.0
2020-10-19 12:10:00,147.16,147.27,146.79,146.88,5708.0,133.4892,133.589,133.1536,133.2352,5708.0
2020-10-19 12:15:00,146.83,146.94,146.65,146.75,8217.0,133.1899,133.2896,133.0266,133.1173,8217.0
2020-10-19 12:20:00,146.8,146.82,146.55,146.67,6263.0,133.1626,133.1808,132.9359,133.0447,6263.0
2020-10-19 12:25:00,146.57,146.67,146.47,146.47,5257.0,132.954,133.0447,132.8633,132.8633,5257.0
2020-10-19 12:30:00,146.52,146.76,146.42,146.67,5384.0,132.9087,133.1264,132.818,133.0447,5384.0
2020-10-19 12:35:00,146.65,146.74,146.63,146.65,1646.0,133.0266,133.1082,133.0084,133.0266,1646.0
2020-10-19 12:40:00,146.65,146.82,146.64,146.72,5465.0,133.0266,133.1808,133.0175,133.0901,5465.0
2020-10-19 12:45:00,146.72,146.94,146.68,146.86,4792.0,133.0901,133.2896,133.0538,133.2171,4792.0
2020-10-19 12:50:00,146.86,146.93,146.68,146.68,3036.0,133.2171,133.2806,133.0538,133.0538,3036.0
2020-10-19 12:55:00,146.7,146.72,146.48,146.55,22610.0,133.0719,133.0901,132.8724,132.9359,22610.0
2020-10-19 13:00:00,146.53,146.65,146.4,146.43,6013.0,132.9177,133.0266,132.7998,132.827,6013.0
2020-10-19 13:05:00,146.44,146.48,146.41,146.47,3196.0,132.8361,132.8724,132.8089,132.8633,3196.0
2020-10-19 13:10:00,146.46,146.62,146.46,146.55,6611.0,132.8542,132.9994,132.8542,132.9359,6611.0
2020-10-19 13:15:00,146.52,146.59,146.49,146.49,2972.0,132.9087,132.9722,132.8814,132.8814,2972.0
2020-10-19 13:20:00,146.52,146.61,146.33,146.39,8298.0,132.9087,132.9903,132.7363,132.7907,8298.0
2020-10-19 13:25:00,146.39,146.49,146.33,146.49,4178.0,132.7907,132.8814,132.7363,132.8814,4178.0
2020-10-19 13:30:00,146.52,146.53,146.21,146.29,6578.0,132.9087,132.9177,132.6275,132.7,6578.0
2020-10-19 13:35:00,146.28,146.43,146.28,146.39,5842.0,132.691,132.827,132.691,132.7907,5842.0
2020-10-19 13:40:00,146.39,146.48,146.3,146.36,35090.0,132.7907,132.8724,132.7091,132.7635,35090.0
2020-10-19 13:45:00,146.35,146.41,146.18,146.37,260929.0,132.7545,132.8089,132.6002,132.7726,260929.0
2020-10-19 13:50:00,146.47,146.61,146.31,146.41,5083.0,132.8633,132.9903,132.7182,132.8089,5083.0
2020-10-19 13:55:00,146.39,146.51,146.3,146.41,4131.0,132.7907,132.8996,132.7091,132.8089,4131.0
2020-10-19 14:00:00,146.38,146.38,146.07,146.23,8868.0,132.7817,132.7817,132.5005,132.6456,8868.0
2020-10-19 14:05:00,146.16,146.39,146.15,146.38,56791.0,132.5821,132.7907,132.573,132.7817,56791.0
2020-10-19 14:10:00,146.34,146.63,146.32,146.63,5533.0,132.7454,133.0084,132.7272,133.0084,5533.0
2020-10-19 14:15:00,146.66,146.69,146.46,146.49,6903.0,133.0357,133.0629,132.8542,132.8814,6903.0
2020-10-19 14:20:00,146.49,146.49,146.28,146.38,9422.0,132.8814,132.8814,132.691,132.7817,9422.0
2020-10-19 14:25:00,146.33,146.37,146.22,146.3,12884.0,132.7363,132.7726,132.6365,132.7091,12884.0
2020-10-19 14:30:00,146.27,146.27,145.65,145.8,20216.0,132.6819,132.6819,132.1195,132.2555,20216.0
2020-10-19 14:35:00,145.81,145.84,145.6,145.61,13748.0,132.2646,132.2918,132.0741,132.0832,13748.0
2020-10-19 14:40:00,145.72,145.75,145.3,145.31,13006.0,132.183,132.2102,131.802,131.8111,13006.0
2020-10-19 14:45:00,145.31,145.39,145.08,145.1,26160.0,131.8111,131.8836,131.6024,131.6206,26160.0
2020-10-19 14:50:00,145.1,145.12,144.83,145.12,20567.0,131.6206,131.6387,131.3757,131.6387,20567.0
2020-10-19 14:55:00,145.03,145.44,144.91,145.04,16664.0,131.5571,131.929,131.4482,131.5661,16664.0
2020-10-19 15:00:00,145.05,145.09,144.72,145.02,17570.0,131.5752,131.6115,131.2759,131.548,17570.0
2020-10-19 15:05:00,144.99,145.06,144.83,145.03,23501.0,131.5208,131.5843,131.3757,131.5571,23501.0
2020-10-19 15:10:00,145.05,145.36,144.94,145.25,21542.0,131.5752,131.8564,131.4754,131.7566,21542.0
2020-10-19 15:15:00,145.24,145.24,144.88,145.07,23944.0,131.7476,131.7476,131.421,131.5934,23944.0
2020-10-19 15:20:00,145.04,145.14,144.96,144.98,15465.0,131.5661,131.6569,131.4936,131.5117,15465.0
2020-10-19 15:25:00,145.0,145.2,144.85,145.19,43987.0,131.5299,131.7113,131.3938,131.7022,43987.0
2020-10-19 15:30:00,145.2,145.4,145.12,145.12,28607.0,131.7113,131.8927,131.6387,131.6387,28607.0
2020-10-19 15:35:00,145.1,145.13,144.95,145.11,38713.0,131.6206,131.6478,131.4845,131.6296,38713.0
2020-10-19 15:40:00,145.06,145.08,144.88,145.01,44396.0,131.5843,131.6024,131.421,131.5389,44396.0
2020-10-19 15:45:00,145.04,145.18,144.87,145.14,84177.0,131.5661,131.6931,131.4119,131.6569,84177.0
2020-10-19 15:50:00,145.11,145.16,144.7,144.74,90069.0,131.6296,131.675,131.2577,131.294,90069.0
2020-10-19 15:55:00,144.71,145.14,144.71,145.0,143334.0,131.2668,131.6569,131.2668,131.5299,143334.0
2020-10-20 09:30:00,146.43,146.43,145.77,146.2,22495.0,132.827,132.827,132.2283,132.6184,22495.0
2020-10-20 09:35:00,146.12,146.74,146.07,146.56,4750.0,132.5458,133.1082,132.5005,132.9449,4750.0
2020-10-20 09:40:00,146.52,146.97,146.5,146.88,6249.0,132.9087,133.3169,132.8905,133.2352,6249.0
2020-10-20 09:45:00,146.87,146.98,146.72,146.95,6089.0,133.2261,133.3259,133.0901,133.2987,6089.0
2020-10-20 09:50:00,146.95,146.99,146.57,146.57,11219.0,133.2987,133.335,132.954,132.954,11219.0
2020-10-20 09:55:00,146.56,147.05,146.47,147.05,8863.0,132.9449,133.3894,132.8633,133.3894,8863.0
2020-10-20 10:00:00,146.99,147.06,146.7,146.84,6478.0,133.335,133.3985,133.0719,133.1989,6478.0
2020-10-20 10:05:00,146.89,146.91,146.45,146.45,10720.0,133.2443,133.2624,132.8452,132.8452,10720.0
2020-10-20 10:10:00,146.47,146.76,146.4,146.76,9698.0,132.8633,133.1264,132.7998,133.1264,9698.0
2020-10-20 10:15:00,146.82,146.94,146.47,146.47,5186.0,133.1808,133.2896,132.8633,132.8633,5186.0
2020-10-20 10:20:00,146.52,146.58,146.4,146.43,2286.0,132.9087,132.9631,132.7998,132.827,2286.0
2020-10-20 10:25:00,146.43,146.56,146.32,146.55,2849.0,132.827,132.9449,132.7272,132.9359,2849.0
2020-10-20 10:30:00,146.64,146.69,146.54,146.59,3383.0,133.0175,133.0629,132.9268,132.9722,3383.0
2020-10-20 10:35:00,146.52,147.03,146.51,146.88,6372.0,132.9087,133.3713,132.8996,133.2352,6372.0
2020-10-20 10:40:00,146.84,146.94,146.73,146.76,3838.0,133.1989,133.2896,133.0992,133.1264,3838.0
2020-10-20 10:45:00,146.75,146.87,146.4,146.51,3515.0,133.1173,133.2261,132.7998,132.8996,3515.0
2020-10-20 10:50:00,146.61,146.75,146.54,146.6,3691.0,132.9903,133.1173,132.9268,132.9812,3691.0
2020-10-20 10:55:00,146.56,146.65,146.17,146.19,6220.0,132.9449,133.0266,132.5912,132.6093,6220.0
2020-10-20 11:00:00,146.18,146.24,145.87,146.02,2843.0,132.6002,132.6547,132.319,132.4551,2843.0
2020-10-20 11:05:00,145.99,146.25,145.99,146.19,3238.0,132.4279,132.6637,132.4279,132.6093,3238.0
2020-10-20 11:10:00,146.19,146.38,146.19,146.32,6133.0,132.6093,132.7817,132.6093,132.7272,6133.0
2020-10-20 11:15:00,146.37,146.62,146.37,146.52,5609.0,132.7726,132.9994,132.7726,132.9087,5609.0
2020-10-20 11:20:00,146.55,146.72,146.35,146.65,6781.0,132.9359,133.0901,132.7545,133.0266,6781.0
2020-10-20 11:25:00,146.69,146.72,146.54,146.57,7971.0,133.0629,133.0901,132.9268,132.954,7971.0
2020-10-20 11:30:00,146.6,146.76,146.5,146.67,4410.0,132.9812,133.1264,132.8905,133.0447,4410.0
2020-10-20 11:35:00,146.62,146.72,146.54,146.61,3781.0,132.9994,133.0901,132.9268,132.9903,3781.0
2020-10-20 11:40:00,146.56,146.69,146.49,146.67,4164.0,132.9449,133.0629,132.8814,133.0447,4164.0
2020-10-20 11:45:00,146.68,146.88,146.65,146.81,5313.0,133.0538,133.2352,133.0266,133.1717,5313.0
2020-10-20 11:50:00,146.88,146.88,146.74,146.77,3500.0,133.2352,133.2352,133.1082,133.1354,3500.0
2020-10-20 11:55:00,146.77,146.89,146.7,146.83,2640.0,133.1354,133.2443,133.0719,133.1899,2640.0
2020-10-20 12:00:00,146.88,146.98,146.85,146.98,3599.0,133.2352,133.3259,133.208,133.3259,3599.0
2020-10-20 12:05:00,146.96,147.02,146.83,146.92,4500.0,133.3078,133.3622,133.1899,133.2715,4500.0
2020-10-20 12:10:00,146.89,146.93,146.85,146.88,4082.0,133.2443,133.2806,133.208,133.2352,4082.0
2020-10-20 12:15:00,146.88,146.9,146.72,146.76,3434.0,133.2352,133.2534,133.0901,133.1264,3434.0
2020-10-20 12:20:00,146.76,146.82,146.65,146.69,6485.0,133.1264,133.1808,133.0266,133.0629,6485.0
2020-10-20 12:25:00,146.69,146.73,146.56,146.56,3393.0,133.0629,133.0992,132.9449,132.9449,3393.0
2020-10-20 12:30:00,146.56,147.18,146.51,147.12,7945.0,132.9449,133.5073,132.8996,133.4529,7945.0
2020-10-20 12:35:00,147.13,147.25,146.85,147.1,4200.0,133.462,133.5708,133.208,133.4348,4200.0
2020-10-20 12:40:00,147.09,147.16,147.0,147.06,3728.0,133.4257,133.4892,133.3441,133.3985,3728.0
2020-10-20 12:45:00,147.12,147.13,146.99,147.1,9324.0,133.4529,133.462,133.335,133.4348,9324.0
2020-10-20 12:50:00,146.98,147.15,146.96,147.08,3200.0,133.3259,133.4801,133.3078,133.4166,3200.0
2020-10-20 12:55:00,147.06,147.12,147.03,147.06,5826.0,133.3985,133.4529,133.3713,133.3985,5826.0
2020-10-20 13:00:00,147.04,147.15,147.04,147.09,5497.0,133.3804,133.4801,133.3804,133.4257,5497.0
2020-10-20 13:05:00,147.06,147.14,147.0,147.04,5929.0,133.3985,133.4711,133.3441,133.3804,5929.0
2020-10-20 13:10:00,147.06,147.28,147.03,147.14,4200.0,133.3985,133.5981,133.3713,133.4711,4200.0
2020-10-20 13:15:00,147.22,147.26,147.02,147.1,12345.0,133.5436,133.5799,133.3622,133.4348,12345.0
2020-10-20 13:20:00,147.07,147.42,147.05,147.37,6926.0,133.4076,133.7251,133.3894,133.6797,6926.0
2020-10-20 13:25:00,147.35,147.54,147.35,147.43,7688.0,133.6616,133.8339,133.6616,133.7341,7688.0
2020-10-20 13:30:00,147.47,147.54,147.38,147.41,5780.0,133.7704,133.8339,133.6888,133.716,5780.0
2020-10-20 13:35:00,147.43,147.5,147.34,147.35,9442.0,133.7341,133.7976,133.6525,133.6616,9442.0
2020-10-20 13:40:00,147.35,147.49,147.29,147.31,7160.0,133.6616,133.7886,133.6071,133.6253,7160.0
2020-10-20 13:45:00,147.32,147.47,147.32,147.39,3450.0,133.6343,133.7704,133.6343,133.6978,3450.0
2020-10-20 13:50:00,147.39,147.42,147.3,147.34,2996.0,133.6978,133.7251,133.6162,133.6525,2996.0
2020-10-20 13:55:00,147.36,147.38,146.96,147.09,4855.0,133.6706,133.6888,133.3078,133.4257,4855.0
2020-10-20 14:00:00,147.13,147.17,147.02,147.02,4433.0,133.462,133.4983,133.3622,133.3622,4433.0
2020-10-20 14:05:00,147.01,147.01,146.71,146.93,4590.0,133.3531,133.3531,133.081,133.2806,4590.0
2020-10-20 14:10:00,146.92,147.03,146.9,147.03,9214.0,133.2715,133.3713,133.2534,133.3713,9214.0
2020-10-20 14:15:00,147.09,147.14,147.06,147.14,4599.0,133.4257,133.4711,133.3985,133.4711,4599.0
2020-10-20 14:20:00,147.11,147.11,146.89,146.99,3138.0,133.4439,133.4439,133.2443,133.335,3138.0
2020-10-20 14:25:00,146.92,147.06,146.86,146.87,7595.0,133.2715,133.3985,133.2171,133.2261,7595.0
2020-10-20 14:30:00,146.89,147.03,146.87,146.99,4022.0,133.2443,133.3713,133.2261,133.335,4022.0
2020-10-20 14:35:00,147.02,147.03,146.87,146.89,5015.0,133.3622,133.3713,133.2261,133.2443,5015.0
2020-10-20 14:40:00,146.91,147.04,146.88,146.97,4621.0,133.2624,133.3804,133.2352,133.3169,4621.0
2020-10-20 14:45:00,147.01,147.01,146.84,146.88,6356.0,133.3531,133.3531,133.1989,133.2352,6356.0
2020-10-20 14:50:00,146.89,146.92,146.77,146.85,2000.0,133.2443,133.2715,133.1354,133.208,2000.0
2020-10-20 14:55:00,146.88,146.93,146.81,146.88,5129.0,133.2352,133.2806,133.1717,133.2352,5129.0
2020-10-20 15:00:00,146.87,147.05,146.87,147.05,2917.0,133.2261,133.3894,133.2261,133.3894,2917.0
2020-10-20 15:05:00,147.04,147.04,146.41,146.41,4794.0,133.3804,133.3804,132.8089,132.8089,4794.0
2020-10-20 15:10:00,146.31,146.36,146.02,146.36,8750.0,132.7182,132.7635,132.4551,132.7635,8750.0
2020-10-20 15:15:00,146.22,146.4,146.0,146.27,9140.0,132.6365,132.7998,132.437,132.6819,9140.0
2020-10-20 15:20:00,146.23,146.56,146.16,146.5,6099.0,132.6456,132.9449,132.5821,132.8905,6099.0
2020-10-20 15:25:00,146.47,146.95,146.47,146.95,12269.0,132.8633,133.2987,132.8633,133.2987,12269.0
2020-10-20 15:30:00,146.95,147.01,146.71,146.81,30031.0,133.2987,133.3531,133.081,133.1717,30031.0
2020-10-20 15:35:00,146.81,146.83,146.48,146.81,19775.0,133.1717,133.1899,132.8724,133.1717,19775.0
2020-10-20 15:40:00,146.84,147.07,146.83,146.97,46142.0,133.1989,133.4076,133.1899,133.3169,46142.0
2020-10-20 15:45:00,146.97,147.13,146.9,146.94,24981.0,133.3169,133.462,133.2534,133.2896,24981.0
2020-10-20 15:50:00,146.9,147.08,146.69,147.0,30820.0,133.2534,133.4166,133.0629,133.3441,30820.0
2020-10-20 15:55:00,147.01,147.04,146.55,146.59,45708.0,133.3531,133.3804,132.9359,132.9722,45708.0
2020-10-21 09:30:00,147.09,147.26,146.43,146.69,38771.0,133.4257,133.5799,132.827,133.0629,38771.0
2020-10-21 09:35:00,146.36,146.41,145.85,145.86,6448.0,132.7635,132.8089,132.3009,132.31,6448.0
2020-10-21 09:40:00,146.02,146.65,146.02,146.56,5101.0,132.4551,133.0266,132.4551,132.9449,5101.0
2020-10-21 09:45:00,146.57,146.84,146.45,146.69,5259.0,132.954,133.1989,132.8452,133.0629,5259.0
2020-10-21 09:50:00,146.81,147.07,146.75,147.07,2875.0,133.1717,133.4076,133.1173,133.4076,2875.0
2020-10-21 09:55:00,147.22,147.59,147.02,147.43,6178.0,133.5436,133.8793,133.3622,133.7341,6178.0
2020-10-21 10:00:00,147.54,147.57,147.35,147.56,2050.0,133.8339,133.8611,133.6616,133.852,2050.0
2020-10-21 10:05:00,147.68,147.68,147.28,147.37,2200.0,133.9609,133.9609,133.5981,133.6797,2200.0
2020-10-21 10:10:00,147.31,147.54,147.24,147.53,3820.0,133.6253,133.8339,133.5618,133.8248,3820.0
2020-10-21 10:15:00,147.62,147.62,147.36,147.42,2686.0,133.9065,133.9065,133.6706,133.7251,2686.0
2020-10-21 10:20:00,147.39,147.52,147.34,147.34,2566.0,133.6978,133.8158,133.6525,133.6525,2566.0
2020-10-21 10:25:00,147.32,147.34,147.14,147.2,2441.0,133.6343,133.6525,133.4711,133.5255,2441.0
2020-10-21 10:30:00,147.2,147.24,147.05,147.18,2389.0,133.5255,133.5618,133.3894,133.5073,2389.0
2020-10-21 10:35:00,147.06,147.06,146.91,147.05,1787.0,133.3985,133.3985,133.2624,133.3894,1787.0
2020-10-21 10:40:00,147.11,147.19,147.04,147.11,2921.0,133.4439,133.5164,133.3804,133.4439,2921.0
2020-10-21 10:45:00,147.16,147.23,146.84,146.9,4253.0,133.4892,133.5527,133.1989,133.2534,4253.0
2020-10-21 10:50:00,146.93,147.0,146.87,146.87,5216.0,133.2806,133.3441,133.2261,133.2261,5216.0
2020-10-21 10:55:00,146.85,147.06,146.79,146.86,6028.0,133.208,133.3985,133.1536,133.2171,6028.0
2020-10-21 11:00:00,146.87,147.07,146.76,146.77,6376.0,133.2261,133.4076,133.1264,133.1354,6376.0
2020-10-21 11:05:00,146.8,146.82,146.67,146.71,5460.0,133.1626,133.1808,133.0447,133.081,5460.0
2020-10-21 11:10:00,146.64,146.64,146.33,146.33,3739.0,133.0175,133.0175,132.7363,132.7363,3739.0
2020-10-21 11:15:00,146.33,146.8,146.33,146.8,16457.0,132.7363,133.1626,132.7363,133.1626,16457.0
2020-10-21 11:20:00,146.75,146.94,146.69,146.94,12400.0,133.1173,133.2896,133.0629,133.2896,12400.0
2020-10-21 11:25:00,146.94,147.0,146.85,146.97,5327.0,133.2896,133.3441,133.208,133.3169,5327.0
2020-10-21 11:30:00,146.91,147.14,146.87,147.06,15106.0,133.2624,133.4711,133.2261,133.3985,15106.0
2020-10-21 11:35:00,147.11,147.33,147.1,147.33,6463.0,133.4439,133.6434,133.4348,133.6434,6463.0
2020-10-21 11:40:00,147.26,147.26,147.05,147.19,2115.0,133.5799,133.5799,133.3894,133.5164,2115.0
2020-10-21 11:45:00,147.16,147.17,147.05,147.1,2452.0,133.4892,133.4983,133.3894,133.4348,2452.0
2020-10-21 11:50:00,147.12,147.22,147.09,147.16,3488.0,133.4529,133.5436,133.4257,133.4892,3488.0
2020-10-21 11:55:00,147.11,147.19,146.84,146.84,6210.0,133.4439,133.5164,133.1989,133.1989,6210.0
2020-10-21 12:00:00,146.83,147.04,146.73,146.99,3243.0,133.1899,133.3804,133.0992,133.335,3243.0
2020-10-21 12:05:00,147.03,147.2,146.94,147.17,2382.0,133.3713,133.5255,133.2896,133.4983,2382.0
2020-10-21 12:10:00,147.13,147.14,146.82,147.05,4923.0,133.462,133.4711,133.1808,133.3894,4923.0
2020-10-21 12:15:00,147.0,147.1,146.75,146.75,9375.0,133.3441,133.4348,133.1173,133.1173,9375.0
2020-10-21 12:20:00,146.74,147.61,146.73,147.46,6014.0,133.1082,133.8974,133.0992,133.7613,6014.0
2020-10-21 12:25:00,147.52,147.56,147.15,147.23,1800.0,133.8158,133.852,133.4801,133.5527,1800.0
2020-10-21 12:30:00,147.37,147.37,146.78,146.86,3640.0,133.6797,133.6797,133.1445,133.2171,3640.0
2020-10-21 12:35:00,146.91,147.06,146.85,147.03,2000.0,133.2624,133.3985,133.208,133.3713,2000.0
2020-10-21 12:40:00,147.09,147.17,146.85,146.85,4431.0,133.4257,133.4983,133.208,133.208,4431.0
2020-10-21 12:45:00,146.93,147.09,146.78,146.78,1885.0,133.2806,133.4257,133.1445,133.1445,1885.0
2020-10-21 12:50:00,146.77,146.86,146.69,146.7,3100.0,133.1354,133.2171,133.0629,133.0719,3100.0
2020-10-21 12:55:00,146.67,146.84,146.61,146.69,4654.0,133.0447,133.1989,132.9903,133.0629,4654.0
2020-10-21 13:00:00,146.61,147.06,146.6,147.06,52326.0,132.9903,133.3985,132.9812,133.3985,52326.0
2020-10-21 13:05:00,146.94,147.2,146.94,147.18,6332.0,133.2896,133.5255,133.2896,133.5073,6332.0
2020-10-21 13:10:00,147.15,147.26,147.11,147.21,2040.0,133.4801,133.5799,133.4439,133.5346,2040.0
2020-10-21 13:15:00,147.29,147.78,147.29,147.57,11318.0,133.6071,134.0516,133.6071,133.8611,11318.0
2020-10-21 13:20:00,147.59,147.59,147.31,147.35,2803.0,133.8793,133.8793,133.6253,133.6616,2803.0
2020-10-21 13:25:00,147.39,147.56,147.33,147.52,127957.0,133.6978,133.852,133.6434,133.8158,127957.0
2020-10-21 13:30:00,147.56,147.61,147.46,147.61,6981.0,133.852,133.8974,133.7613,133.8974,6981.0
2020-10-21 13:35:00,147.59,147.62,147.27,147.28,5063.0,133.8793,133.9065,133.589,133.5981,5063.0
2020-10-21 13:40:00,147.28,147.42,147.27,147.28,2400.0,133.5981,133.7251,133.589,133.5981,2400.0
2020-10-21 13:45:00,147.3,147.32,147.17,147.28,5194.0,133.6162,133.6343,133.4983,133.5981,5194.0
2020-10-21 13:50:00,147.26,147.49,147.26,147.29,1700.0,133.5799,133.7886,133.5799,133.6071,1700.0
2020-10-21 13:55:00,147.17,147.21,147.03,147.03,2411.0,133.4983,133.5346,133.3713,133.3713,2411.0
2020-10-21 14:00:00,147.12,147.28,147.09,147.26,2655.0,133.4529,133.5981,133.4257,133.5799,2655.0
2020-10-21 14:05:00,147.18,147.47,147.12,147.47,2988.0,133.5073,133.7704,133.4529,133.7704,2988.0
2020-10-21 14:10:00,147.4,147.67,147.4,147.49,2985.0,133.7069,133.9518,133.7069,133.7886,2985.0
2020-10-21 14:15:00,147.59,147.71,147.52,147.58,2667.0,133.8793,133.9881,133.8158,133.8702,2667.0
2020-10-21 14:20:00,147.64,147.67,147.48,147.6,1978.0,133.9246,133.9518,133.7795,133.8883,1978.0
2020-10-21 14:25:00,147.58,147.91,147.53,147.84,1700.0,133.8702,134.1695,133.8248,134.106,1700.0
2020-10-21 14:30:00,147.83,147.9,147.71,147.89,4237.0,134.097,134.1605,133.9881,134.1514,4237.0
2020-10-21 14:35:00,147.88,147.95,147.75,147.88,5870.0,134.1423,134.2058,134.0244,134.1423,5870.0
2020-10-21 14:40:00,147.92,148.0,147.86,147.87,2543.0,134.1786,134.2512,134.1242,134.1332,2543.0
2020-10-21 14:45:00,147.93,147.98,147.87,147.87,1993.0,134.1877,134.233,134.1332,134.1332,1993.0
2020-10-21 14:50:00,147.89,148.02,147.8,147.9,4299.0,134.1514,134.2693,134.0698,134.1605,4299.0
2020-10-21 14:55:00,147.89,148.06,147.84,147.99,2605.0,134.1514,134.3056,134.106,134.2421,2605.0
2020-10-21 15:00:00,148.06,148.07,147.76,147.77,3793.0,134.3056,134.3147,134.0335,134.0425,3793.0
2020-10-21 15:05:00,147.68,147.94,147.55,147.56,12787.0,133.9609,134.1967,133.843,133.852,12787.0
2020-10-21 15:10:00,147.57,147.84,147.44,147.52,20835.0,133.8611,134.106,133.7432,133.8158,20835.0
2020-10-21 15:15:00,147.55,147.59,147.28,147.38,3741.0,133.843,133.8793,133.5981,133.6888,3741.0
2020-10-21 15:20:00,147.38,147.59,147.36,147.52,3710.0,133.6888,133.8793,133.6706,133.8158,3710.0
2020-10-21 15:25:00,147.56,147.67,147.51,147.56,6014.0,133.852,133.9518,133.8067,133.852,6014.0
2020-10-21 15:30:00,147.66,147.8,147.47,147.55,5437.0,133.9428,134.0698,133.7704,133.843,5437.0
2020-10-21 15:35:00,147.59,147.63,147.35,147.35,4728.0,133.8793,133.9155,133.6616,133.6616,4728.0
2020-10-21 15:40:00,147.42,147.42,147.13,147.14,6282.0,133.7251,133.7251,133.462,133.4711,6282.0
2020-10-21 15:45:00,147.12,147.12,146.8,146.84,7312.0,133.4529,133.4529,133.1626,133.1989,7312.0
2020-10-21 15:50:00,146.89,147.2,146.81,146.99,12874.0,133.2443,133.5255,133.1717,133.335,12874.0
2020-10-21 15:55:00,147.04,147.21,146.8,146.81,38172.0,133.3804,133.5346,133.1626,133.1717,38172.0
2020-10-22 09:30:00,147.06,147.5,146.72,146.88,22419.0,133.3985,133.7976,133.0901,133.2352,22419.0
2020-10-22 09:35:00,146.88,146.88,146.09,146.21,7647.0,133.2352,133.2352,132.5186,132.6275,7647.0
2020-10-22 09:40:00,146.22,146.34,146.1,146.29,12865.0,132.6365,132.7454,132.5277,132.7,12865.0
2020-10-22 09:45:00,146.29,146.64,146.11,146.51,9273.0,132.7,133.0175,132.5367,132.8996,9273.0
2020-10-22 09:50:00,146.53,146.85,146.34,146.84,6809.0,132.9177,133.208,132.7454,133.1989,6809.0
2020-10-22 09:55:00,146.69,146.99,146.62,146.93,3693.0,133.0629,133.335,132.9994,133.2806,3693.0
2020-10-22 10:00:00,146.88,146.93,146.56,146.71,4777.0,133.2352,133.2806,132.9449,133.081,4777.0
2020-10-22 10:05:00,146.62,146.72,146.47,146.72,3434.0,132.9994,133.0901,132.8633,133.0901,3434.0
2020-10-22 10:10:00,146.73,146.89,146.52,146.72,19258.0,133.0992,133.2443,132.9087,133.0901,19258.0
2020-10-22 10:15:00,146.72,146.87,146.51,146.51,11351.0,133.0901,133.2261,132.8996,132.8996,11351.0
2020-10-22 10:20:00,146.37,146.55,146.27,146.28,13167.0,132.7726,132.9359,132.6819,132.691,13167.0
2020-10-22 10:25:00,146.27,146.51,146.14,146.46,10553.0,132.6819,132.8996,132.564,132.8542,10553.0
2020-10-22 10:30:00,146.43,146.68,146.25,146.42,24076.0,132.827,133.0538,132.6637,132.818,24076.0
2020-10-22 10:35:00,146.44,146.64,146.37,146.62,14697.0,132.8361,133.0175,132.7726,132.9994,14697.0
2020-10-22 10:40:00,146.58,146.62,146.2,146.25,15388.0,132.9631,132.9994,132.6184,132.6637,15388.0
2020-10-22 10:45:00,146.33,146.51,146.19,146.3,6533.0,132.7363,132.8996,132.6093,132.7091,6533.0
2020-10-22 10:50:00,146.27,146.95,146.1,146.74,29916.0,132.6819,133.2987,132.5277,133.1082,29916.0
2020-10-22 10:55:00,146.67,146.69,146.46,146.49,8372.0,133.0447,133.0629,132.8542,132.8814,8372.0
2020-10-22 11:00:00,146.5,146.77,146.44,146.65,16417.0,132.8905,133.1354,132.8361,133.0266,16417.0
2020-10-22 11:05:00,146.56,146.73,146.47,146.58,8306.0,132.9449,133.0992,132.8633,132.9631,8306.0
2020-10-22 11:10:00,146.7,147.16,146.7,147.16,3570.0,133.0719,133.4892,133.0719,133.4892,3570.0
2020-10-22 11:15:00,147.12,147.2,146.82,147.01,7753.0,133.4529,133.5255,133.1808,133.3531,7753.0
2020-10-22 11:20:00,146.93,147.05,146.83,146.92,5640.0,133.2806,133.3894,133.1899,133.2715,5640.0
2020-10-22 11:25:00,146.81,146.97,146.78,146.87,8301.0,133.1717,133.3169,133.1445,133.2261,8301.0
2020-10-22 11:30:00,147.01,147.04,146.79,147.04,2640.0,133.3531,133.3804,133.1536,133.3804,2640.0
2020-10-22 11:35:00,146.76,146.99,146.75,146.81,5401.0,133.1264,133.335,133.1173,133.1717,5401.0
2020-10-22 11:40:00,146.87,147.05,146.72,146.94,4790.0,133.2261,133.3894,133.0901,133.2896,4790.0
2020-10-22 11:45:00,146.97,147.13,146.88,147.13,1424.0,133.3169,133.462,133.2352,133.462,1424.0
2020-10-22 11:50:00,147.08,147.17,146.86,146.86,8822.0,133.4166,133.4983,133.2171,133.2171,8822.0
2020-10-22 11:55:00,146.77,146.81,146.47,146.48,6522.0,133.1354,133.1717,132.8633,132.8724,6522.0
2020-10-22 12:00:00,146.55,146.63,146.38,146.39,5966.0,132.9359,133.0084,132.7817,132.7907,5966.0
2020-10-22 12:05:00,146.46,146.7,146.38,146.69,3601.0,132.8542,133.0719,132.7817,133.0629,3601.0
2020-10-22 12:10:00,146.78,146.95,146.69,146.92,5627.0,133.1445,133.2987,133.0629,133.2715,5627.0
2020-10-22 12:15:00,146.93,147.09,146.9,147.0,7871.0,133.2806,133.4257,133.2534,133.3441,7871.0
2020-10-22 12:20:00,146.99,147.01,146.89,146.94,7483.0,133.335,133.3531,133.2443,133.2896,7483.0
2020-10-22 12:25:00,146.91,147.08,146.91,147.06,1800.0,133.2624,133.4166,133.2624,133.3985,1800.0
2020-10-22 12:30:00,147.06,147.06,146.9,146.97,3857.0,133.3985,133.3985,133.2534,133.3169,3857.0
2020-10-22 12:35:00,146.98,147.09,146.93,147.09,2863.0,133.3259,133.4257,133.2806,133.4257,2863.0
2020-10-22 12:40:00,147.09,147.26,147.0,147.26,3146.0,133.4257,133.5799,133.3441,133.5799,3146.0
2020-10-22 12:45:00,147.27,147.43,147.1,147.43,3400.0,133.589,133.7341,133.4348,133.7341,3400.0
2020-10-22 12:50:00,147.47,147.54,147.36,147.48,2420.0,133.7704,133.8339,133.6706,133.7795,2420.0
2020-10-22 12:55:00,147.41,147.49,147.35,147.35,2285.0,133.716,133.7886,133.6616,133.6616,2285.0
2020-10-22 13:00:00,147.39,147.52,147.37,147.48,3523.0,133.6978,133.8158,133.6797,133.7795,3523.0
2020-10-22 13:05:00,147.52,147.82,147.46,147.82,3298.0,133.8158,134.0879,133.7613,134.0879,3298.0
2020-10-22 13:10:00,147.69,148.12,147.69,148.0,9593.0,133.97,134.36,133.97,134.2512,9593.0
2020-10-22 13:15:00,148.1,148.1,147.87,147.94,3649.0,134.3419,134.3419,134.1332,134.1967,3649.0
2020-10-22 13:20:00,147.97,147.97,147.77,147.96,1850.0,134.224,134.224,134.0425,134.2149,1850.0
2020-10-22 13:25:00,147.97,148.13,147.94,148.02,3224.0,134.224,134.3691,134.1967,134.2693,3224.0
2020-10-22 13:30:00,148.13,148.14,147.87,147.95,2900.0,134.3691,134.3782,134.1332,134.2058,2900.0
2020-10-22 13:35:00,147.93,148.07,147.93,147.96,5767.0,134.1877,134.3147,134.1877,134.2149,5767.0
2020-10-22 13:40:00,147.95,148.16,147.85,148.08,4698.0,134.2058,134.3963,134.1151,134.3237,4698.0
2020-10-22 13:45:00,148.08,148.23,148.01,148.23,3400.0,134.3237,134.4598,134.2602,134.4598,3400.0
2020-10-22 13:50:00,148.2,148.47,148.14,148.33,4035.0,134.4326,134.6775,134.3782,134.5505,4035.0
2020-10-22 13:55:00,148.39,148.46,148.26,148.46,3485.0,134.6049,134.6684,134.487,134.6684,3485.0
2020-10-22 14:00:00,148.41,148.58,148.33,148.43,8950.0,134.6231,134.7773,134.5505,134.6412,8950.0
2020-10-22 14:05:00,148.48,148.5,148.3,148.37,2900.0,134.6866,134.7047,134.5233,134.5868,2900.0
2020-10-22 14:10:00,148.31,148.39,148.26,148.33,5355.0,134.5324,134.6049,134.487,134.5505,5355.0
2020-10-22 14:15:00,148.36,148.7,148.33,148.53,7200.0,134.5777,134.8861,134.5505,134.7319,7200.0
2020-10-22 14:20:00,148.55,148.79,148.45,148.7,5037.0,134.7501,134.9678,134.6594,134.8861,5037.0
2020-10-22 14:25:00,148.66,148.69,148.54,148.61,4012.0,134.8499,134.8771,134.741,134.8045,4012.0
2020-10-22 14:30:00,148.56,148.76,148.53,148.66,4893.0,134.7592,134.9406,134.7319,134.8499,4893.0
2020-10-22 14:35:00,148.71,148.73,148.63,148.67,4718.0,134.8952,134.9134,134.8226,134.8589,4718.0
2020-10-22 14:40:00,148.66,148.7,148.53,148.61,6900.0,134.8499,134.8861,134.7319,134.8045,6900.0
2020-10-22 14:45:00,148.63,148.72,148.58,148.65,8116.0,134.8226,134.9043,134.7773,134.8408,8116.0
2020-10-22 14:50:00,148.7,148.74,148.6,148.68,3631.0,134.8861,134.9224,134.7954,134.868,3631.0
2020-10-22 14:55:00,148.71,148.73,148.55,148.55,5062.0,134.8952,134.9134,134.7501,134.7501,5062.0
2020-10-22 15:00:00,148.57,148.61,148.48,148.54,4913.0,134.7682,134.8045,134.6866,134.741,4913.0
2020-10-22 15:05:00,148.55,148.56,148.28,148.36,7174.0,134.7501,134.7592,134.5052,134.5777,7174.0
2020-10-22 15:10:00,148.36,148.53,148.36,148.53,10383.0,134.5777,134.7319,134.5777,134.7319,10383.0
2020-10-22 15:15:00,148.52,148.81,148.51,148.81,13700.0,134.7229,134.9859,134.7138,134.9859,13700.0
2020-10-22 15:20:00,148.87,149.11,148.87,148.98,9759.0,135.0404,135.2581,135.0404,135.1401,9759.0
2020-10-22 15:25:00,148.93,149.15,148.89,149.14,13126.0,135.0948,135.2943,135.0585,135.2853,13126.0
2020-10-22 15:30:00,149.11,149.44,149.1,149.44,7498.0,135.2581,135.5574,135.249,135.5574,7498.0
2020-10-22 15:35:00,149.47,149.5,149.27,149.34,17782.0,135.5846,135.6118,135.4032,135.4667,17782.0
2020-10-22 15:40:00,149.29,149.32,149.15,149.2,7684.0,135.4213,135.4485,135.2943,135.3397,7684.0
2020-10-22 15:45:00,149.22,149.24,149.1,149.19,13822.0,135.3578,135.376,135.249,135.3306,13822.0
2020-10-22 15:50:00,149.26,149.4,148.92,148.95,52780.0,135.3941,135.5211,135.0857,135.1129,52780.0
2020-10-22 15:55:00,148.95,149.03,148.7,148.74,80540.0,135.1129,135.1855,134.8861,134.9224,80540.0
2020-10-23 09:30:00,150.07,150.4,149.73,150.25,28825.0,136.1289,136.4282,135.8205,136.2922,28825.0
2020-10-23 09:35:00,150.18,150.34,149.83,150.16,10350.0,136.2287,136.3738,135.9112,136.2105,10350.0
2020-10-23 09:40:00,149.99,150.13,149.94,149.99,5353.0,136.0563,136.1833,136.011,136.0563,5353.0
2020-10-23 09:45:00,150.08,150.16,149.74,149.74,11693.0,136.1379,136.2105,135.8295,135.8295,11693.0
2020-10-23 09:50:00,149.6,149.88,149.47,149.77,6300.0,135.7025,135.9565,135.5846,135.8567,6300.0
2020-10-23 09:55:00,149.82,149.84,149.44,149.79,7849.0,135.9021,135.9202,135.5574,135.8749,7849.0
2020-10-23 10:00:00,149.73,149.73,149.15,149.23,9833.0,135.8205,135.8205,135.2943,135.3669,9833.0
2020-10-23 10:05:00,149.12,149.28,148.98,149.05,6968.0,135.2671,135.4123,135.1401,135.2036,6968.0
2020-10-23 10:10:00,149.1,149.16,148.95,149.08,17962.0,135.249,135.3034,135.1129,135.2308,17962.0
2020-10-23 10:15:00,149.06,149.08,148.8,148.8,20101.0,135.2127,135.2308,134.9769,134.9769,20101.0
2020-10-23 10:20:00,148.8,148.87,148.7,148.76,6321.0,134.9769,135.0404,134.8861,134.9406,6321.0
2020-10-23 10:25:00,148.76,149.02,148.76,148.94,7019.0,134.9406,135.1764,134.9406,135.1038,7019.0
2020-10-23 10:30:00,148.94,149.17,148.76,149.17,5465.0,135.1038,135.3125,134.9406,135.3125,5465.0
2020-10-23 10:35:00,149.11,149.2,149.02,149.17,5371.0,135.2581,135.3397,135.1764,135.3125,5371.0
2020-10-23 10:40:00,149.24,149.29,148.93,149.02,5575.0,135.376,135.4213,135.0948,135.1764,5575.0
2020-10-23 10:45:00,149.01,149.19,148.86,149.19,4657.0,135.1673,135.3306,135.0313,135.3306,4657.0
2020-10-23 10:50:00,149.13,149.15,148.81,148.83,4188.0,135.2762,135.2943,134.9859,135.0041,4188.0
2020-10-23 10:55:00,148.76,148.95,148.7,148.86,6820.0,134.9406,135.1129,134.8861,135.0313,6820.0
2020-10-23 11:00:00,148.9,149.03,148.84,148.86,5204.0,135.0676,135.1855,135.0131,135.0313,5204.0
2020-10-23 11:05:00,148.86,148.97,148.86,148.97,3853.0,135.0313,135.1311,135.0313,135.1311,3853.0
2020-10-23 11:10:00,148.99,149.1,148.88,149.07,10591.0,135.1492,135.249,135.0494,135.2218,10591.0
2020-10-23 11:15:00,149.12,149.19,149.04,149.04,2925.0,135.2671,135.3306,135.1946,135.1946,2925.0
2020-10-23 11:20:00,148.97,149.02,148.4,148.48,4200.0,135.1311,135.1764,134.614,134.6866,4200.0
2020-10-23 11:25:00,148.44,148.63,148.35,148.6,4444.0,134.6503,134.8226,134.5687,134.7954,4444.0
2020-10-23 11:30:00,148.56,148.68,148.48,148.58,3380.0,134.7592,134.868,134.6866,134.7773,3380.0
2020-10-23 11:35:00,148.63,148.71,148.6,148.66,2280.0,134.8226,134.8952,134.7954,134.8499,2280.0
2020-10-23 11:40:00,148.59,148.78,148.47,148.47,4360.0,134.7864,134.9587,134.6775,134.6775,4360.0
2020-10-23 11:45:00,148.56,148.61,148.33,148.33,6482.0,134.7592,134.8045,134.5505,134.5505,6482.0
2020-10-23 11:50:00,148.39,148.54,148.34,148.44,3414.0,134.6049,134.741,134.5596,134.6503,3414.0
2020-10-23 11:55:00,148.49,148.64,148.42,148.64,6503.0,134.6957,134.8317,134.6322,134.8317,6503.0
2020-10-23 12:00:00,148.64,148.83,148.52,148.82,5015.0,134.8317,135.0041,134.7229,134.995,5015.0
2020-10-23 12:05:00,148.78,148.78,148.72,148.72,3186.0,134.9587,134.9587,134.9043,134.9043,3186.0
2020-10-23 12:10:00,148.7,148.85,148.7,148.84,4102.0,134.8861,135.0222,134.8861,135.0131,4102.0
2020-10-23 12:15:00,148.82,148.95,148.56,148.74,6812.0,134.995,135.1129,134.7592,134.9224,6812.0
2020-10-23 12:20:00,148.74,148.79,148.56,148.79,10022.0,134.9224,134.9678,134.7592,134.9678,10022.0
2020-10-23 12:25:00,148.83,148.91,148.83,148.87,6230.0,135.0041,135.0766,135.0041,135.0404,6230.0
2020-10-23 12:30:00,148.83,148.85,148.65,148.75,6967.0,135.0041,135.0222,134.8408,134.9315,6967.0
2020-10-23 12:35:00,148.78,148.92,148.69,148.76,7894.0,134.9587,135.0857,134.8771,134.9406,7894.0
2020-10-23 12:40:00,148.79,149.0,148.75,148.94,7893.0,134.9678,135.1583,134.9315,135.1038,7893.0
2020-10-23 12:45:00,148.95,148.99,148.87,148.95,3926.0,135.1129,135.1492,135.0404,135.1129,3926.0
2020-10-23 12:50:00,148.94,149.11,148.91,149.02,6726.0,135.1038,135.2581,135.0766,135.1764,6726.0
2020-10-23 12:55:00,149.02,149.02,148.77,148.91,3000.0,135.1764,135.1764,134.9496,135.0766,3000.0
2020-10-23 13:00:00,148.86,149.16,148.8,149.16,8251.0,135.0313,135.3034,134.9769,135.3034,8251.0
2020-10-23 13:05:00,149.15,149.17,149.05,149.09,2600.0,135.2943,135.3125,135.2036,135.2399,2600.0
2020-10-23 13:10:00,149.1,149.13,148.96,149.03,3680.0,135.249,135.2762,135.122,135.1855,3680.0
2020-10-23 13:15:00,149.08,149.19,148.96,149.17,3845.0,135.2308,135.3306,135.122,135.3125,3845.0
2020-10-23 13:20:00,149.08,149.44,149.08,149.44,5620.0,135.2308,135.5574,135.2308,135.5574,5620.0
2020-10-23 13:25:00,149.39,149.49,149.33,149.49,3718.0,135.512,135.6028,135.4576,135.6028,3718.0
2020-10-23 13:30:00,149.49,149.56,149.39,149.55,7250.0,135.6028,135.6663,135.512,135.6572,7250.0
2020-10-23 13:35:00,149.57,149.67,149.42,149.53,4722.0,135.6753,135.766,135.5393,135.639,4722.0
2020-10-23 13:40:00,149.46,149.46,149.27,149.3,7481.0,135.5755,135.5755,135.4032,135.4304,7481.0
2020-10-23 13:45:00,149.3,149.34,149.2,149.34,5645.0,135.4304,135.4667,135.3397,135.4667,5645.0
2020-10-23 13:50:00,149.32,149.33,149.24,149.33,4601.0,135.4485,135.4576,135.376,135.4576,4601.0
2020-10-23 13:55:00,149.34,149.48,149.32,149.42,4634.0,135.4667,135.5937,135.4485,135.5393,4634.0
2020-10-23 14:00:00,149.37,149.53,149.32,149.48,5071.0,135.4939,135.639,135.4485,135.5937,5071.0
2020-10-23 14:05:00,149.53,149.64,149.48,149.57,5014.0,135.639,135.7388,135.5937,135.6753,5014.0
2020-10-23 14:10:00,149.54,149.56,149.48,149.53,2527.0,135.6481,135.6663,135.5937,135.639,2527.0
2020-10-23 14:15:00,149.53,149.67,149.46,149.61,4998.0,135.639,135.766,135.5755,135.7116,4998.0
2020-10-23 14:20:00,149.62,149.62,149.49,149.49,3296.0,135.7207,135.7207,135.6028,135.6028,3296.0
2020-10-23 14:25:00,149.53,149.54,149.42,149.54,7465.0,135.639,135.6481,135.5393,135.6481,7465.0
2020-10-23 14:30:00,149.54,149.56,149.47,149.49,4985.0,135.6481,135.6663,135.5846,135.6028,4985.0
2020-10-23 14:35:00,149.49,149.51,149.44,149.5,7404.0,135.6028,135.6209,135.5574,135.6118,7404.0
2020-10-23 14:40:00,149.48,149.5,149.44,149.5,10496.0,135.5937,135.6118,135.5574,135.6118,10496.0
2020-10-23 14:45:00,149.49,149.54,149.43,149.5,7853.0,135.6028,135.6481,135.5483,135.6118,7853.0
2020-10-23 14:50:00,149.53,149.61,149.37,149.47,8047.0,135.639,135.7116,135.4939,135.5846,8047.0
2020-10-23 14:55:00,149.46,149.54,149.46,149.51,7010.0,135.5755,135.6481,135.5755,135.6209,7010.0
2020-10-23 15:00:00,149.5,149.59,149.47,149.56,5042.0,135.6118,135.6935,135.5846,135.6663,5042.0
2020-10-23 15:05:00,149.54,149.65,149.51,149.59,4281.0,135.6481,135.7479,135.6209,135.6935,4281.0
2020-10-23 15:10:00,149.65,149.78,149.6,149.76,8065.0,135.7479,135.8658,135.7025,135.8477,8065.0
2020-10-23 15:15:00,149.72,149.73,149.64,149.67,6432.0,135.8114,135.8205,135.7388,135.766,6432.0
2020-10-23 15:20:00,149.68,149.75,149.51,149.53,10927.0,135.7751,135.8386,135.6209,135.639,10927.0
2020-10-23 15:25:00,149.49,149.53,149.43,149.47,15521.0,135.6028,135.639,135.5483,135.5846,15521.0
2020-10-23 15:30:00,149.46,149.5,149.36,149.41,13395.0,135.5755,135.6118,135.4848,135.5302,13395.0
2020-10-23 15:35:00,149.4,149.46,149.24,149.3,9541.0,135.5211,135.5755,135.376,135.4304,9541.0
2020-10-23 15:40:00,149.28,149.37,149.24,149.32,5550.0,135.4123,135.4939,135.376,135.4485,5550.0
2020-10-23 15:45:00,149.33,149.37,149.27,149.31,6426.0,135.4576,135.4939,135.4032,135.4395,6426.0
2020-10-23 15:50:00,149.26,149.31,149.07,149.18,19528.0,135.3941,135.4395,135.2218,135.3216,19528.0
2020-10-23 15:55:00,149.13,149.29,149.03,149.2,39175.0,135.2762,135.4213,135.1855,135.3397,39175.0
2020-10-26 09:30:00,147.4,147.41,146.46,146.46,14539.0,133.7069,133.716,132.8542,132.8542,14539.0
2020-10-26 09:35:00,146.35,146.54,146.35,146.43,4845.0,132.7545,132.9268,132.7545,132.827,4845.0
2020-10-26 09:40:00,146.42,146.56,146.22,146.45,42627.0,132.818,132.9449,132.6365,132.8452,42627.0
2020-10-26 09:45:00,146.56,146.64,146.36,146.54,11464.0,132.9449,133.0175,132.7635,132.9268,11464.0
2020-10-26 09:50:00,146.47,146.61,146.32,146.45,18000.0,132.8633,132.9903,132.7272,132.8452,18000.0
2020-10-26 09:55:00,146.46,146.69,146.44,146.61,12021.0,132.8542,133.0629,132.8361,132.9903,12021.0
2020-10-26 10:00:00,146.55,146.87,146.45,146.81,21648.0,132.9359,133.2261,132.8452,133.1717,21648.0
2020-10-26 10:05:00,146.93,147.06,146.61,146.73,11542.0,133.2806,133.3985,132.9903,133.0992,11542.0
2020-10-26 10:10:00,146.73,146.9,146.63,146.84,6013.0,133.0992,133.2534,133.0084,133.1989,6013.0
2020-10-26 10:15:00,146.83,146.88,146.53,146.66,4853.0,133.1899,133.2352,132.9177,133.0357,4853.0
2020-10-26 10:20:00,146.73,146.76,146.44,146.6,28824.0,133.0992,133.1264,132.8361,132.9812,28824.0
2020-10-26 10:25:00,146.6,146.67,146.47,146.59,118708.0,132.9812,133.0447,132.8633,132.9722,118708.0
2020-10-26 10:30:00,146.6,146.68,146.35,146.47,174094.0,132.9812,133.0538,132.7545,132.8633,174094.0
2020-10-26 10:35:00,146.47,146.69,146.31,146.66,17981.0,132.8633,133.0629,132.7182,133.0357,17981.0
2020-10-26 10:40:00,146.62,146.64,146.32,146.58,18873.0,132.9994,133.0175,132.7272,132.9631,18873.0
2020-10-26 10:45:00,146.48,146.54,146.3,146.43,46627.0,132.8724,132.9268,132.7091,132.827,46627.0
2020-10-26 10:50:00,146.46,146.6,146.23,146.58,42644.0,132.8542,132.9812,132.6456,132.9631,42644.0
2020-10-26 10:55:00,146.58,146.59,146.32,146.42,28457.0,132.9631,132.9722,132.7272,132.818,28457.0
2020-10-26 11:00:00,146.46,146.54,146.15,146.34,63726.0,132.8542,132.9268,132.573,132.7454,63726.0
2020-10-26 11:05:00,146.33,146.53,146.32,146.5,50343.0,132.7363,132.9177,132.7272,132.8905,50343.0
2020-10-26 11:10:00,146.5,146.57,146.41,146.49,38962.0,132.8905,132.954,132.8089,132.8814,38962.0
2020-10-26 11:15:00,146.48,146.48,146.16,146.23,97282.0,132.8724,132.8724,132.5821,132.6456,97282.0
2020-10-26 11:20:00,146.24,146.31,146.05,146.24,38446.0,132.6547,132.7182,132.4823,132.6547,38446.0
2020-10-26 11:25:00,146.22,146.39,146.17,146.29,25310.0,132.6365,132.7907,132.5912,132.7,25310.0
2020-10-26 11:30:00,146.27,146.3,146.03,146.03,47904.0,132.6819,132.7091,132.4642,132.4642,47904.0
2020-10-26 11:35:00,146.06,146.27,146.02,146.27,22618.0,132.4914,132.6819,132.4551,132.6819,22618.0
2020-10-26 11:40:00,146.22,146.38,145.94,146.11,21957.0,132.6365,132.7817,132.3825,132.5367,21957.0
2020-10-26 11:45:00,146.09,146.2,145.75,145.75,9476.0,132.5186,132.6184,132.2102,132.2102,9476.0
2020-10-26 11:50:00,145.71,146.03,145.47,146.02,16365.0,132.1739,132.4642,131.9562,132.4551,16365.0
2020-10-26 11:55:00,145.98,146.1,145.77,145.77,16124.0,132.4188,132.5277,132.2283,132.2283,16124.0
2020-10-26 12:00:00,145.75,145.88,145.59,145.8,14163.0,132.2102,132.3281,132.0651,132.2555,14163.0
2020-10-26 12:05:00,145.8,145.85,145.64,145.77,12745.0,132.2555,132.3009,132.1104,132.2283,12745.0
2020-10-26 12:10:00,145.8,145.93,145.75,145.86,10513.0,132.2555,132.3735,132.2102,132.31,10513.0
2020-10-26 12:15:00,145.91,146.07,145.85,146.06,12544.0,132.3553,132.5005,132.3009,132.4914,12544.0
2020-10-26 12:20:00,146.09,146.14,145.83,146.05,14203.0,132.5186,132.564,132.2828,132.4823,14203.0
2020-10-26 12:25:00,146.06,146.14,145.91,146.06,9013.0,132.4914,132.564,132.3553,132.4914,9013.0
2020-10-26 12:30:00,146.0,146.05,145.73,145.79,27274.0,132.437,132.4823,132.1921,132.2465,27274.0
2020-10-26 12:35:00,145.79,145.84,145.65,145.74,15845.0,132.2465,132.2918,132.1195,132.2011,15845.0
2020-10-26 12:40:00,145.74,145.96,145.74,145.85,37335.0,132.2011,132.4007,132.2011,132.3009,37335.0
2020-10-26 12:45:00,145.83,145.92,145.62,145.75,20546.0,132.2828,132.3644,132.0923,132.2102,20546.0
2020-10-26 12:50:00,145.75,145.82,145.68,145.74,13281.0,132.2102,132.2737,132.1467,132.2011,13281.0
2020-10-26 12:55:00,145.69,145.69,145.49,145.53,11259.0,132.1558,132.1558,131.9743,132.0106,11259.0
2020-10-26 13:00:00,145.51,145.64,145.33,145.59,21518.0,131.9925,132.1104,131.8292,132.0651,21518.0
2020-10-26 13:05:00,145.6,145.61,145.47,145.5,23553.0,132.0741,132.0832,131.9562,131.9834,23553.0
2020-10-26 13:10:00,145.5,145.66,145.28,145.38,10464.0,131.9834,132.1286,131.7839,131.8746,10464.0
2020-10-26 13:15:00,145.39,145.41,145.07,145.11,11832.0,131.8836,131.9018,131.5934,131.6296,11832.0
2020-10-26 13:20:00,145.16,145.16,144.75,144.81,14488.0,131.675,131.675,131.3031,131.3575,14488.0
2020-10-26 13:25:00,144.82,144.87,144.65,144.72,11910.0,131.3666,131.4119,131.2124,131.2759,11910.0
2020-10-26 13:30:00,144.77,144.82,144.58,144.74,19021.0,131.3212,131.3666,131.1489,131.294,19021.0
2020-10-26 13:35:00,144.72,144.98,144.65,144.93,16738.0,131.2759,131.5117,131.2124,131.4664,16738.0
2020-10-26 13:40:00,144.89,144.96,144.77,144.9,7266.0,131.4301,131.4936,131.3212,131.4392,7266.0
2020-10-26 13:45:00,144.87,145.0,144.78,144.92,9093.0,131.4119,131.5299,131.3303,131.4573,9093.0
2020-10-26 13:50:00,144.94,145.14,144.83,145.09,12644.0,131.4754,131.6569,131.3757,131.6115,12644.0
2020-10-26 13:55:00,145.08,145.14,144.89,145.06,8768.0,131.6024,131.6569,131.4301,131.5843,8768.0
2020-10-26 14:00:00,145.09,145.21,144.93,145.06,10997.0,131.6115,131.7204,131.4664,131.5843,10997.0
2020-10-26 14:05:00,145.07,145.24,145.04,145.06,8466.0,131.5934,131.7476,131.5661,131.5843,8466.0
2020-10-26 14:10:00,145.09,145.26,144.95,145.03,10713.0,131.6115,131.7657,131.4845,131.5571,10713.0
2020-10-26 14:15:00,145.07,145.21,144.99,145.16,8704.0,131.5934,131.7204,131.5208,131.675,8704.0
2020-10-26 14:20:00,145.11,145.23,145.02,145.17,7956.0,131.6296,131.7385,131.548,131.6841,7956.0
2020-10-26 14:25:00,145.13,145.56,145.03,145.53,10314.0,131.6478,132.0378,131.5571,132.0106,10314.0
2020-10-26 14:30:00,145.54,145.86,145.45,145.69,12173.0,132.0197,132.31,131.9381,132.1558,12173.0
2020-10-26 14:35:00,145.69,145.7,145.33,145.36,13102.0,132.1558,132.1648,131.8292,131.8564,13102.0
2020-10-26 14:40:00,145.36,145.6,145.17,145.27,11662.0,131.8564,132.0741,131.6841,131.7748,11662.0
2020-10-26 14:45:00,145.21,145.33,145.07,145.33,13373.0,131.7204,131.8292,131.5934,131.8292,13373.0
2020-10-26 14:50:00,145.37,145.66,145.37,145.58,10502.0,131.8655,132.1286,131.8655,132.056,10502.0
2020-10-26 14:55:00,145.61,145.73,145.39,145.45,12189.0,132.0832,132.1921,131.8836,131.9381,12189.0
2020-10-26 15:00:00,145.38,145.58,145.26,145.3,8845.0,131.8746,132.056,131.7657,131.802,8845.0
2020-10-26 15:05:00,145.22,145.31,145.1,145.1,12035.0,131.7294,131.8111,131.6206,131.6206,12035.0
2020-10-26 15:10:00,145.18,145.25,145.02,145.11,12414.0,131.6931,131.7566,131.548,131.6296,12414.0
2020-10-26 15:15:00,145.04,145.34,145.02,145.19,14613.0,131.5661,131.8383,131.548,131.7022,14613.0
2020-10-26 15:20:00,145.2,145.45,145.2,145.28,9707.0,131.7113,131.9381,131.7113,131.7839,9707.0
2020-10-26 15:25:00,145.28,145.34,145.2,145.31,11664.0,131.7839,131.8383,131.7113,131.8111,11664.0
2020-10-26 15:30:00,145.32,145.56,145.18,145.5,13012.0,131.8201,132.0378,131.6931,131.9834,13012.0
2020-10-26 15:35:00,145.49,145.52,145.2,145.24,13575.0,131.9743,132.0016,131.7113,131.7476,13575.0
2020-10-26 15:40:00,145.2,145.36,145.14,145.15,22810.0,131.7113,131.8564,131.6569,131.6659,22810.0
2020-10-26 15:45:00,145.15,145.21,144.97,144.98,52458.0,131.6659,131.7204,131.5027,131.5117,52458.0
2020-10-26 15:50:00,144.98,145.29,144.94,145.19,45207.0,131.5117,131.7929,131.4754,131.7022,45207.0
2020-10-26 15:55:00,145.22,145.77,145.21,145.77,80518.0,131.7294,132.2283,131.7204,132.2283,80518.0
2020-10-27 09:30:00,145.91,146.71,145.89,146.53,37602.0,132.3553,133.081,132.3372,132.9177,37602.0
2020-10-27 09:35:00,146.66,147.06,146.44,146.65,11781.0,133.0357,133.3985,132.8361,133.0266,11781.0
2020-10-27 09:40:00,146.68,146.77,146.31,146.52,15726.0,133.0538,133.1354,132.7182,132.9087,15726.0
2020-10-27 09:45:00,146.58,146.83,146.35,146.4,26457.0,132.9631,133.1899,132.7545,132.7998,26457.0
2020-10-27 09:50:00,146.38,146.9,146.38,146.9,8263.0,132.7817,133.2534,132.7817,133.2534,8263.0
2020-10-27 09:55:00,146.88,147.01,146.65,146.66,18925.0,133.2352,133.3531,133.0266,133.0357,18925.0
2020-10-27 10:00:00,146.73,146.92,146.69,146.76,9030.0,133.0992,133.2715,133.0629,133.1264,9030.0
2020-10-27 10:05:00,146.71,147.05,146.65,146.92,10084.0,133.081,133.3894,133.0266,133.2715,10084.0
2020-10-27 10:10:00,146.93,146.97,146.64,146.89,11389.0,133.2806,133.3169,133.0175,133.2443,11389.0
2020-10-27 10:15:00,146.89,146.93,146.68,146.68,22516.0,133.2443,133.2806,133.0538,133.0538,22516.0
2020-10-27 10:20:00,146.72,146.73,146.01,146.19,17300.0,133.0901,133.0992,132.446,132.6093,17300.0
2020-10-27 10:25:00,146.22,146.4,146.15,146.23,11066.0,132.6365,132.7998,132.573,132.6456,11066.0
2020-10-27 10:30:00,146.15,146.26,146.04,146.25,23005.0,132.573,132.6728,132.4733,132.6637,23005.0
2020-10-27 10:35:00,146.24,146.4,146.15,146.19,11254.0,132.6547,132.7998,132.573,132.6093,11254.0
2020-10-27 10:40:00,146.21,146.24,145.84,145.9,12576.0,132.6275,132.6547,132.2918,132.3463,12576.0
2020-10-27 10:45:00,145.93,146.26,145.88,146.19,7093.0,132.3735,132.6728,132.3281,132.6093,7093.0
2020-10-27 10:50:00,146.14,146.39,146.09,146.24,32711.0,132.564,132.7907,132.5186,132.6547,32711.0
2020-10-27 10:55:00,146.15,146.15,145.71,145.71,8996.0,132.573,132.573,132.1739,132.1739,8996.0
2020-10-27 11:00:00,145.61,145.93,145.57,145.78,11071.0,132.0832,132.3735,132.0469,132.2374,11071.0
2020-10-27 11:05:00,145.89,146.01,145.8,145.94,9982.0,132.3372,132.446,132.2555,132.3825,9982.0
2020-10-27 11:10:00,145.93,146.32,145.87,146.29,17288.0,132.3735,132.7272,132.319,132.7,17288.0
2020-10-27 11:15:00,146.25,146.29,146.11,146.11,9538.0,132.6637,132.7,132.5367,132.5367,9538.0
2020-10-27 11:20:00,146.14,146.24,146.09,146.19,11407.0,132.564,132.6547,132.5186,132.6093,11407.0
2020-10-27 11:25:00,146.14,146.29,146.13,146.21,17686.0,132.564,132.7,132.5549,132.6275,17686.0
2020-10-27 11:30:00,146.21,146.23,146.05,146.22,36413.0,132.6275,132.6456,132.4823,132.6365,36413.0
2020-10-27 11:35:00,146.22,146.43,146.15,146.32,12376.0,132.6365,132.827,132.573,132.7272,12376.0
2020-10-27 11:40:00,146.34,146.39,146.23,146.25,69162.0,132.7454,132.7907,132.6456,132.6637,69162.0
2020-10-27 11:45:00,146.28,146.35,146.16,146.22,8025.0,132.691,132.7545,132.5821,132.6365,8025.0
2020-10-27 11:50:00,146.25,146.36,146.2,146.34,22166.0,132.6637,132.7635,132.6184,132.7454,22166.0
2020-10-27 11:55:00,146.35,146.59,146.31,146.47,8669.0,132.7545,132.9722,132.7182,132.8633,8669.0
2020-10-27 12:00:00,146.49,146.67,146.4,146.46,5822.0,132.8814,133.0447,132.7998,132.8542,5822.0
2020-10-27 12:05:00,146.55,146.67,146.37,146.44,4664.0,132.9359,133.0447,132.7726,132.8361,4664.0
2020-10-27 12:10:00,146.46,146.57,146.34,146.35,228198.0,132.8542,132.954,132.7454,132.7545,228198.0
2020-10-27 12:15:00,146.35,146.48,146.33,146.48,5601.0,132.7545,132.8724,132.7363,132.8724,5601.0
2020-10-27 12:20:00,146.52,146.66,146.52,146.61,3061.0,132.9087,133.0357,132.9087,132.9903,3061.0
2020-10-27 12:25:00,146.62,146.62,146.43,146.48,5839.0,132.9994,132.9994,132.827,132.8724,5839.0
2020-10-27 12:30:00,146.5,146.5,146.27,146.29,4983.0,132.8905,132.8905,132.6819,132.7,4983.0
2020-10-27 12:35:00,146.24,146.33,146.14,146.27,11459.0,132.6547,132.7363,132.564,132.6819,11459.0
2020-10-27 12:40:00,146.27,146.34,146.06,146.06,13223.0,132.6819,132.7454,132.4914,132.4914,13223.0
2020-10-27 12:45:00,146.1,146.18,146.0,146.11,7189.0,132.5277,132.6002,132.437,132.5367,7189.0
2020-10-27 12:50:00,146.16,146.29,146.11,146.29,20343.0,132.5821,132.7,132.5367,132.7,20343.0
2020-10-27 12:55:00,146.29,146.35,146.21,146.35,12416.0,132.7,132.7545,132.6275,132.7545,12416.0
2020-10-27 13:00:00,146.29,146.32,146.17,146.25,9687.0,132.7,132.7272,132.5912,132.6637,9687.0
2020-10-27 13:05:00,146.25,146.42,146.22,146.22,5719.0,132.6637,132.818,132.6365,132.6365,5719.0
2020-10-27 13:10:00,146.23,146.43,146.16,146.16,8786.0,132.6456,132.827,132.5821,132.5821,8786.0
2020-10-27 13:15:00,146.19,146.3,146.14,146.14,6857.0,132.6093,132.7091,132.564,132.564,6857.0
2020-10-27 13:20:00,146.18,146.46,146.18,146.44,6300.0,132.6002,132.8542,132.6002,132.8361,6300.0
2020-10-27 13:25:00,146.47,146.8,146.47,146.73,9240.0,132.8633,133.1626,132.8633,133.0992,9240.0
2020-10-27 13:30:00,146.74,147.2,146.74,147.11,11725.0,133.1082,133.5255,133.1082,133.4439,11725.0
2020-10-27 13:35:00,147.11,147.13,146.93,146.94,9440.0,133.4439,133.462,133.2806,133.2896,9440.0
2020-10-27 13:40:00,146.97,146.97,146.59,146.61,6852.0,133.3169,133.3169,132.9722,132.9903,6852.0
2020-10-27 13:45:00,146.6,146.64,146.46,146.6,7133.0,132.9812,133.0175,132.8542,132.9812,7133.0
2020-10-27 13:50:00,146.63,146.65,146.35,146.37,27928.0,133.0084,133.0266,132.7545,132.7726,27928.0
2020-10-27 13:55:00,146.35,146.44,146.25,146.44,5788.0,132.7545,132.8361,132.6637,132.8361,5788.0
2020-10-27 14:00:00,146.43,146.71,146.42,146.55,5667.0,132.827,133.081,132.818,132.9359,5667.0
2020-10-27 14:05:00,146.64,146.68,146.5,146.5,5412.0,133.0175,133.0538,132.8905,132.8905,5412.0
2020-10-27 14:10:00,146.51,146.51,146.3,146.5,9062.0,132.8996,132.8996,132.7091,132.8905,9062.0
2020-10-27 14:15:00,146.46,146.58,146.37,146.44,11365.0,132.8542,132.9631,132.7726,132.8361,11365.0
2020-10-27 14:20:00,146.39,146.73,146.33,146.65,19098.0,132.7907,133.0992,132.7363,133.0266,19098.0
2020-10-27 14:25:00,146.67,146.9,146.56,146.8,24161.0,133.0447,133.2534,132.9449,133.1626,24161.0
2020-10-27 14:30:00,146.83,146.88,146.65,146.86,9441.0,133.1899,133.2352,133.0266,133.2171,9441.0
2020-10-27 14:35:00,146.86,146.89,146.71,146.71,15009.0,133.2171,133.2443,133.081,133.081,15009.0
2020-10-27 14:40:00,146.68,146.72,146.46,146.55,7519.0,133.0538,133.0901,132.8542,132.9359,7519.0
2020-10-27 14:45:00,146.55,146.78,146.39,146.63,8970.0,132.9359,133.1445,132.7907,133.0084,8970.0
2020-10-27 14:50:00,146.61,146.74,146.47,146.67,7189.0,132.9903,133.1082,132.8633,133.0447,7189.0
2020-10-27 14:55:00,146.68,146.71,146.54,146.71,8642.0,133.0538,133.081,132.9268,133.081,8642.0
2020-10-27 15:00:00,146.69,146.73,146.6,146.64,9026.0,133.0629,133.0992,132.9812,133.0175,9026.0
2020-10-27 15:05:00,146.66,146.69,146.28,146.44,10725.0,133.0357,133.0629,132.691,132.8361,10725.0
2020-10-27 15:10:00,146.49,146.61,146.45,146.59,15995.0,132.8814,132.9903,132.8452,132.9722,15995.0
2020-10-27 15:15:00,146.53,146.56,146.29,146.48,18981.0,132.9177,132.9449,132.7,132.8724,18981.0
2020-10-27 15:20:00,146.47,146.69,146.43,146.54,8557.0,132.8633,133.0629,132.827,132.9268,8557.0
2020-10-27 15:25:00,146.54,146.54,146.37,146.51,7090.0,132.9268,132.9268,132.7726,132.8996,7090.0
2020-10-27 15:30:00,146.53,146.57,146.4,146.4,6490.0,132.9177,132.954,132.7998,132.7998,6490.0
2020-10-27 15:35:00,146.35,146.48,146.3,146.31,9461.0,132.7545,132.8724,132.7091,132.7182,9461.0
2020-10-27 15:40:00,146.32,146.44,146.18,146.22,13641.0,132.7272,132.8361,132.6002,132.6365,13641.0
2020-10-27 15:45:00,146.25,146.29,145.88,145.96,21254.0,132.6637,132.7,132.3281,132.4007,21254.0
2020-10-27 15:50:00,145.94,146.07,145.77,146.0,35157.0,132.3825,132.5005,132.2283,132.437,35157.0
2020-10-27 15:55:00,145.97,146.03,145.66,146.0,82387.0,132.4098,132.4642,132.1286,132.437,82387.0
2020-10-28 09:30:00,155.22,155.89,154.14,155.33,246910.0,140.8005,141.4082,139.8208,140.9002,246910.0
2020-10-28 09:35:00,155.33,157.41,154.61,156.87,170811.0,140.9002,142.787,140.2471,142.2972,170811.0
2020-10-28 09:40:00,156.85,157.98,156.51,157.2,105724.0,142.279,143.3041,141.9706,142.5965,105724.0
2020-10-28 09:45:00,157.14,159.23,157.02,158.8,112057.0,142.5421,144.4379,142.4332,144.0479,112057.0
2020-10-28 09:50:00,158.85,159.35,158.28,159.07,83383.0,144.0932,144.5468,143.5762,144.2928,83383.0
2020-10-28 09:55:00,158.96,158.97,158.35,158.46,90006.0,144.193,144.2021,143.6397,143.7395,90006.0
2020-10-28 10:00:00,158.35,158.35,156.97,157.15,63049.0,143.6397,143.6397,142.3879,142.5512,63049.0
2020-10-28 10:05:00,157.08,157.13,156.2,156.2,38506.0,142.4877,142.533,141.6894,141.6894,38506.0
2020-10-28 10:10:00,156.31,156.4,155.85,155.93,29498.0,141.7892,141.8708,141.3719,141.4445,29498.0
2020-10-28 10:15:00,155.94,156.3,155.5,155.64,55483.0,141.4536,141.7801,141.0544,141.1814,55483.0
2020-10-28 10:20:00,155.69,155.84,155.21,155.25,25090.0,141.2268,141.3629,140.7914,140.8277,25090.0
2020-10-28 10:25:00,155.32,155.49,154.85,155.43,39076.0,140.8912,141.0454,140.4648,140.9909,39076.0
2020-10-28 10:30:00,155.43,155.9,155.0,155.24,37532.0,140.9909,141.4173,140.6009,140.8186,37532.0
2020-10-28 10:35:00,155.19,155.49,154.95,155.21,52946.0,140.7732,141.0454,140.5555,140.7914,52946.0
2020-10-28 10:40:00,155.31,155.76,155.17,155.73,27018.0,140.8821,141.2903,140.7551,141.2631,27018.0
2020-10-28 10:45:00,155.61,155.72,154.56,154.65,34941.0,141.1542,141.254,140.2018,140.2834,34941.0
2020-10-28 10:50:00,154.75,154.89,154.08,154.8,56940.0,140.3741,140.5011,139.7664,140.4195,56940.0
2020-10-28 10:55:00,154.89,155.26,154.7,155.08,26603.0,140.5011,140.8367,140.3288,140.6735,26603.0
2020-10-28 11:00:00,155.11,155.15,154.3,154.64,31576.0,140.7007,140.737,139.9659,140.2743,31576.0
2020-10-28 11:05:00,154.67,155.0,154.62,154.8,21474.0,140.3015,140.6009,140.2562,140.4195,21474.0
2020-10-28 11:10:00,154.75,155.39,154.64,155.12,26278.0,140.3741,140.9547,140.2743,140.7097,26278.0
2020-10-28 11:15:00,155.07,155.07,154.49,154.68,20300.0,140.6644,140.6644,140.1383,140.3106,20300.0
2020-10-28 11:20:00,154.74,154.85,154.32,154.33,17696.0,140.365,140.4648,139.9841,139.9931,17696.0
2020-10-28 11:25:00,154.33,154.45,154.1,154.25,13983.0,139.9931,140.102,139.7845,139.9206,13983.0
2020-10-28 11:30:00,154.27,154.34,153.88,154.09,19811.0,139.9387,140.0022,139.5849,139.7754,19811.0
2020-10-28 11:35:00,154.1,154.91,154.1,154.87,10870.0,139.7845,140.5193,139.7845,140.483,10870.0
2020-10-28 11:40:00,154.87,155.25,154.81,155.13,20065.0,140.483,140.8277,140.4285,140.7188,20065.0
2020-10-28 11:45:00,155.13,155.29,154.8,155.2,50212.0,140.7188,140.864,140.4195,140.7823,50212.0
2020-10-28 11:50:00,155.21,155.47,155.03,155.39,18303.0,140.7914,141.0272,140.6281,140.9547,18303.0
2020-10-28 11:55:00,155.37,155.7,155.07,155.52,26613.0,140.9365,141.2359,140.6644,141.0726,26613.0
2020-10-28 12:00:00,155.6,155.77,155.48,155.49,15337.0,141.1452,141.2994,141.0363,141.0454,15337.0
2020-10-28 12:05:00,155.5,155.57,155.27,155.34,32857.0,141.0544,141.1179,140.8458,140.9093,32857.0
2020-10-28 12:10:00,155.31,155.47,155.01,155.4,66312.0,140.8821,141.0272,140.61,140.9637,66312.0
2020-10-28 12:15:00,155.45,155.79,155.45,155.64,50577.0,141.0091,141.3175,141.0091,141.1814,50577.0
2020-10-28 12:20:00,155.64,155.93,155.4,155.45,47963.0,141.1814,141.4445,140.9637,141.0091,47963.0
2020-10-28 12:25:00,155.44,155.53,154.6,154.67,20040.0,141.0,141.0817,140.238,140.3015,20040.0
2020-10-28 12:30:00,154.7,154.7,153.91,154.01,34959.0,140.3288,140.3288,139.6121,139.7029,34959.0
2020-10-28 12:35:00,154.04,154.35,153.9,153.96,14817.0,139.7301,140.0113,139.6031,139.6575,14817.0
2020-10-28 12:40:00,153.96,154.3,153.93,154.18,13809.0,139.6575,139.9659,139.6303,139.8571,13809.0
2020-10-28 12:45:00,154.17,154.25,154.07,154.14,23573.0,139.848,139.9206,139.7573,139.8208,23573.0
2020-10-28 12:50:00,154.15,154.38,153.94,154.38,23142.0,139.8299,140.0385,139.6394,140.0385,23142.0
2020-10-28 12:55:00,154.37,154.95,154.36,154.79,15200.0,140.0294,140.5555,140.0203,140.4104,15200.0
2020-10-28 13:00:00,154.7,154.7,154.41,154.63,6546.0,140.3288,140.3288,140.0657,140.2653,6546.0
2020-10-28 13:05:00,154.69,155.0,154.55,154.79,13671.0,140.3197,140.6009,140.1927,140.4104,13671.0
2020-10-28 13:10:00,154.78,154.79,154.51,154.74,11642.0,140.4013,140.4104,140.1564,140.365,11642.0
2020-10-28 13:15:00,154.79,155.2,154.72,155.11,16239.0,140.4104,140.7823,140.3469,140.7007,16239.0
2020-10-28 13:20:00,155.15,155.49,155.09,155.45,20432.0,140.737,141.0454,140.6825,141.0091,20432.0
2020-10-28 13:25:00,155.4,155.63,155.26,155.45,24714.0,140.9637,141.1724,140.8367,141.0091,24714.0
2020-10-28 13:30:00,155.5,155.78,155.3,155.78,11823.0,141.0544,141.3084,140.873,141.3084,11823.0
2020-10-28 13:35:00,155.78,155.99,155.67,155.88,16252.0,141.3084,141.4989,141.2086,141.3991,16252.0
2020-10-28 13:40:00,155.92,156.44,155.83,156.11,19300.0,141.4354,141.9071,141.3538,141.6078,19300.0
2020-10-28 13:45:00,156.15,156.66,156.14,156.52,17011.0,141.6441,142.1067,141.635,141.9797,17011.0
2020-10-28 13:50:00,156.58,156.82,156.49,156.75,28814.0,142.0341,142.2518,141.9525,142.1883,28814.0
2020-10-28 13:55:00,156.7,156.73,156.44,156.61,21705.0,142.143,142.1702,141.9071,142.0613,21705.0
2020-10-28 14:00:00,156.61,156.79,156.28,156.77,26950.0,142.0613,142.2246,141.762,142.2065,26950.0
2020-10-28 14:05:00,156.79,156.9,156.69,156.78,30138.0,142.2246,142.3244,142.1339,142.2155,30138.0
2020-10-28 14:10:00,156.77,156.95,156.38,156.4,26317.0,142.2065,142.3697,141.8527,141.8708,26317.0
2020-10-28 14:15:00,156.38,156.87,156.36,156.72,24652.0,141.8527,142.2972,141.8345,142.1611,24652.0
2020-10-28 14:20:00,156.72,157.25,156.69,157.13,20294.0,142.1611,142.6419,142.1339,142.533,20294.0
2020-10-28 14:25:00,157.12,157.39,156.97,157.26,22086.0,142.5239,142.7689,142.3879,142.6509,22086.0
2020-10-28 14:30:00,157.23,157.32,156.97,157.16,16200.0,142.6237,142.7054,142.3879,142.5602,16200.0
2020-10-28 14:35:00,157.18,157.18,156.77,156.86,15498.0,142.5784,142.5784,142.2065,142.2881,15498.0
2020-10-28 14:40:00,156.97,157.23,156.86,157.18,13991.0,142.3879,142.6237,142.2881,142.5784,13991.0
2020-10-28 14:45:00,157.13,157.34,157.07,157.17,15852.0,142.533,142.7235,142.4786,142.5693,15852.0
2020-10-28 14:50:00,157.2,157.29,156.73,156.76,18845.0,142.5965,142.6782,142.1702,142.1974,18845.0
2020-10-28 14:55:00,156.76,157.29,156.73,157.17,31089.0,142.1974,142.6782,142.1702,142.5693,31089.0
2020-10-28 15:00:00,157.19,157.27,157.0,157.06,20360.0,142.5874,142.66,142.4151,142.4695,20360.0
2020-10-28 15:05:00,157.08,157.38,157.01,157.12,27024.0,142.4877,142.7598,142.4242,142.5239,27024.0
2020-10-28 15:10:00,157.12,157.13,156.75,156.92,17464.0,142.5239,142.533,142.1883,142.3425,17464.0
2020-10-28 15:15:00,156.89,156.92,156.28,156.4,24478.0,142.3153,142.3425,141.762,141.8708,24478.0
2020-10-28 15:20:00,156.4,157.05,156.32,156.8,23989.0,141.8708,142.4605,141.7983,142.2337,23989.0
2020-10-28 15:25:00,156.76,156.76,156.23,156.23,27840.0,142.1974,142.1974,141.7166,141.7166,27840.0
2020-10-28 15:30:00,156.22,156.6,156.18,156.34,32065.0,141.7076,142.0523,141.6713,141.8164,32065.0
2020-10-28 15:35:00,156.33,156.37,155.45,155.46,37014.0,141.8073,141.8436,141.0091,141.0182,37014.0
2020-10-28 15:40:00,155.5,155.72,155.33,155.5,38154.0,141.0544,141.254,140.9002,141.0544,38154.0
2020-10-28 15:45:00,155.5,155.83,155.4,155.69,75604.0,141.0544,141.3538,140.9637,141.2268,75604.0
2020-10-28 15:50:00,155.65,155.75,155.24,155.24,106966.0,141.1905,141.2812,140.8186,140.8186,106966.0
2020-10-28 15:55:00,155.26,155.48,155.06,155.06,260233.0,140.8367,141.0363,140.6553,140.6553,260233.0
2020-10-29 09:30:00,154.67,155.06,154.22,154.43,43389.0,140.3015,140.6553,139.8934,140.0838,43389.0
2020-10-29 09:35:00,154.37,154.61,153.49,154.41,26975.0,140.0294,140.2471,139.2312,140.0657,26975.0
2020-10-29 09:40:00,154.34,155.07,154.16,155.06,25876.0,140.0022,140.6644,139.8389,140.6553,25876.0
2020-10-29 09:45:00,154.98,155.68,154.81,155.0,15856.0,140.5827,141.2177,140.4285,140.6009,15856.0
2020-10-29 09:50:00,154.96,155.84,154.85,155.74,13765.0,140.5646,141.3629,140.4648,141.2721,13765.0
2020-10-29 09:55:00,155.78,156.16,155.73,155.84,11424.0,141.3084,141.6531,141.2631,141.3629,11424.0
2020-10-29 10:00:00,155.78,156.26,155.78,156.11,12850.0,141.3084,141.7438,141.3084,141.6078,12850.0
2020-10-29 10:05:00,156.12,156.13,155.9,155.99,13316.0,141.6168,141.6259,141.4173,141.4989,13316.0
2020-10-29 10:10:00,156.11,156.19,155.82,155.86,17377.0,141.6078,141.6803,141.3447,141.381,17377.0
2020-10-29 10:15:00,155.98,156.4,155.96,156.27,15956.0,141.4899,141.8708,141.4717,141.7529,15956.0
2020-10-29 10:20:00,156.33,156.46,156.18,156.24,13057.0,141.8073,141.9253,141.6713,141.7257,13057.0
2020-10-29 10:25:00,156.2,156.49,156.08,156.44,8456.0,141.6894,141.9525,141.5806,141.9071,8456.0
2020-10-29 10:30:00,156.5,157.05,156.45,157.05,13968.0,141.9615,142.4605,141.9162,142.4605,13968.0
2020-10-29 10:35:00,157.07,157.47,156.94,157.47,13963.0,142.4786,142.8414,142.3607,142.8414,13963.0
2020-10-29 10:40:00,157.5,157.87,157.44,157.82,14616.0,142.8686,143.2043,142.8142,143.1589,14616.0
2020-10-29 10:45:00,157.77,157.92,157.69,157.89,7137.0,143.1136,143.2496,143.041,143.2224,7137.0
2020-10-29 10:50:00,157.9,158.07,157.69,158.07,20483.0,143.2315,143.3857,143.041,143.3857,20483.0
2020-10-29 10:55:00,158.07,158.25,157.9,158.1,17807.0,143.3857,143.549,143.2315,143.4129,17807.0
2020-10-29 11:00:00,158.15,158.15,157.07,157.1,14030.0,143.4583,143.4583,142.4786,142.5058,14030.0
2020-10-29 11:05:00,157.08,157.21,156.95,157.0,9461.0,142.4877,142.6056,142.3697,142.4151,9461.0
2020-10-29 11:10:00,156.91,157.41,156.76,157.28,7052.0,142.3335,142.787,142.1974,142.6691,7052.0
2020-10-29 11:15:00,157.42,157.67,157.3,157.35,11653.0,142.7961,143.0229,142.6872,142.7326,11653.0
2020-10-29 11:20:00,157.36,157.45,157.22,157.39,5511.0,142.7417,142.8233,142.6147,142.7689,5511.0
2020-10-29 11:25:00,157.39,157.59,157.18,157.18,8186.0,142.7689,142.9503,142.5784,142.5784,8186.0
2020-10-29 11:30:00,157.21,157.28,157.03,157.23,6864.0,142.6056,142.6691,142.4423,142.6237,6864.0
2020-10-29 11:35:00,157.21,157.29,156.96,157.27,7650.0,142.6056,142.6782,142.3788,142.66,7650.0
2020-10-29 11:40:00,157.21,157.29,156.86,156.86,5868.0,142.6056,142.6782,142.2881,142.2881,5868.0
2020-10-29 11:45:00,156.86,157.13,156.73,156.91,6069.0,142.2881,142.533,142.1702,142.3335,6069.0
2020-10-29 11:50:00,156.85,157.03,156.82,156.87,5774.0,142.279,142.4423,142.2518,142.2972,5774.0
2020-10-29 11:55:00,156.94,157.02,156.3,156.53,10217.0,142.3607,142.4332,141.7801,141.9888,10217.0
2020-10-29 12:00:00,156.6,156.69,156.2,156.24,8962.0,142.0523,142.1339,141.6894,141.7257,8962.0
2020-10-29 12:05:00,156.31,156.63,156.25,156.59,4448.0,141.7892,142.0795,141.7348,142.0432,4448.0
2020-10-29 12:10:00,156.54,156.78,156.4,156.62,8652.0,141.9978,142.2155,141.8708,142.0704,8652.0
2020-10-29 12:15:00,156.59,156.85,156.54,156.76,6768.0,142.0432,142.279,141.9978,142.1974,6768.0
2020-10-29 12:20:00,156.72,156.82,156.6,156.75,8095.0,142.1611,142.2518,142.0523,142.1883,8095.0
2020-10-29 12:25:00,156.77,156.92,156.45,156.47,5527.0,142.2065,142.3425,141.9162,141.9343,5527.0
2020-10-29 12:30:00,156.37,156.81,156.37,156.78,7527.0,141.8436,142.2427,141.8436,142.2155,7527.0
2020-10-29 12:35:00,156.8,156.95,156.73,156.86,8721.0,142.2337,142.3697,142.1702,142.2881,8721.0
2020-10-29 12:40:00,156.86,157.03,156.79,156.92,7836.0,142.2881,142.4423,142.2246,142.3425,7836.0
2020-10-29 12:45:00,156.92,157.03,156.87,156.95,7982.0,142.3425,142.4423,142.2972,142.3697,7982.0
2020-10-29 12:50:00,156.92,157.13,156.92,157.0,10204.0,142.3425,142.533,142.3425,142.4151,10204.0
2020-10-29 12:55:00,157.01,157.1,156.92,156.95,8154.0,142.4242,142.5058,142.3425,142.3697,8154.0
2020-10-29 13:00:00,157.02,157.11,156.83,156.9,16274.0,142.4332,142.5149,142.2609,142.3244,16274.0
2020-10-29 13:05:00,156.88,156.88,156.61,156.8,7828.0,142.3062,142.3062,142.0613,142.2337,7828.0
2020-10-29 13:10:00,156.8,156.82,156.58,156.67,7854.0,142.2337,142.2518,142.0341,142.1158,7854.0
2020-10-29 13:15:00,156.66,156.71,156.49,156.49,6550.0,142.1067,142.152,141.9525,141.9525,6550.0
2020-10-29 13:20:00,156.51,156.98,156.51,156.97,6754.0,141.9706,142.397,141.9706,142.3879,6754.0
2020-10-29 13:25:00,156.91,157.23,156.78,157.23,11372.0,142.3335,142.6237,142.2155,142.6237,11372.0
2020-10-29 13:30:00,157.21,157.75,157.21,157.75,8576.0,142.6056,143.0954,142.6056,143.0954,8576.0
2020-10-29 13:35:00,157.72,158.03,157.72,157.89,15019.0,143.0682,143.3494,143.0682,143.2224,15019.0
2020-10-29 13:40:00,157.92,158.2,157.92,158.11,11846.0,143.2496,143.5036,143.2496,143.422,11846.0
2020-10-29 13:45:00,158.07,158.56,158.06,158.47,9960.0,143.3857,143.8302,143.3766,143.7485,9960.0
2020-10-29 13:50:00,158.44,158.44,158.03,158.21,8759.0,143.7213,143.7213,143.3494,143.5127,8759.0
2020-10-29 13:55:00,158.28,158.35,157.88,157.9,22344.0,143.5762,143.6397,143.2133,143.2315,22344.0
2020-10-29 14:00:00,157.91,158.2,157.87,158.0,16402.0,143.2406,143.5036,143.2043,143.3222,16402.0
2020-10-29 14:05:00,158.0,158.34,158.0,158.23,14327.0,143.3222,143.6306,143.3222,143.5308,14327.0
2020-10-29 14:10:00,158.19,158.33,158.12,158.31,8567.0,143.4945,143.6215,143.4311,143.6034,8567.0
2020-10-29 14:15:00,158.35,158.72,158.23,158.64,22969.0,143.6397,143.9753,143.5308,143.9027,22969.0
2020-10-29 14:20:00,158.63,158.63,158.35,158.61,13006.0,143.8937,143.8937,143.6397,143.8755,13006.0
2020-10-29 14:25:00,158.62,159.0,158.52,158.77,16525.0,143.8846,144.2293,143.7939,144.0207,16525.0
2020-10-29 14:30:00,158.8,159.03,158.71,159.03,10835.0,144.0479,144.2565,143.9662,144.2565,10835.0
2020-10-29 14:35:00,159.07,159.07,158.66,158.68,9498.0,144.2928,144.2928,143.9209,143.939,9498.0
2020-10-29 14:40:00,158.7,158.93,158.6,158.86,12225.0,143.9572,144.1658,143.8665,144.1023,12225.0
2020-10-29 14:45:00,158.9,158.9,158.42,158.44,10275.0,144.1386,144.1386,143.7032,143.7213,10275.0
2020-10-29 14:50:00,158.44,158.66,158.41,158.65,8981.0,143.7213,143.9209,143.6941,143.9118,8981.0
2020-10-29 14:55:00,158.67,158.72,158.24,158.4,12874.0,143.93,143.9753,143.5399,143.685,12874.0
2020-10-29 15:00:00,158.43,158.75,158.32,158.59,10158.0,143.7123,144.0025,143.6125,143.8574,10158.0
2020-10-29 15:05:00,158.63,158.7,158.31,158.35,6376.0,143.8937,143.9572,143.6034,143.6397,6376.0
2020-10-29 15:10:00,158.37,158.45,158.28,158.28,10659.0,143.6578,143.7304,143.5762,143.5762,10659.0
2020-10-29 15:15:00,158.32,158.42,158.06,158.42,15427.0,143.6125,143.7032,143.3766,143.7032,15427.0
2020-10-29 15:20:00,158.35,158.66,158.34,158.57,13727.0,143.6397,143.9209,143.6306,143.8392,13727.0
2020-10-29 15:25:00,158.51,158.83,158.49,158.73,21511.0,143.7848,144.0751,143.7667,143.9844,21511.0
2020-10-29 15:30:00,158.73,158.9,158.62,158.75,16468.0,143.9844,144.1386,143.8846,144.0025,16468.0
2020-10-29 15:35:00,158.71,158.79,158.58,158.74,18642.0,143.9662,144.0388,143.8483,143.9935,18642.0
2020-10-29 15:40:00,158.73,158.82,158.44,158.68,25564.0,143.9844,144.066,143.7213,143.939,25564.0
2020-10-29 15:45:00,158.64,159.34,158.59,159.25,35553.0,143.9027,144.5377,143.8574,144.4561,35553.0
2020-10-29 15:50:00,159.22,159.46,159.07,159.2,73121.0,144.4289,144.6466,144.2928,144.4107,73121.0
2020-10-29 15:55:00,159.2,159.22,158.11,158.2,168179.0,144.4107,144.4289,143.422,143.5036,168179.0
2020-10-30 09:30:00,156.88,158.66,156.21,157.8,36991.0,142.3062,143.9209,141.6985,143.1408,36991.0
2020-10-30 09:35:00,157.64,158.37,157.29,157.96,11357.0,142.9956,143.6578,142.6782,143.2859,11357.0
2020-10-30 09:40:00,157.84,158.1,157.36,157.75,17240.0,143.1771,143.4129,142.7417,143.0954,17240.0
2020-10-30 09:45:00,157.68,157.88,157.41,157.59,15833.0,143.0319,143.2133,142.787,142.9503,15833.0
2020-10-30 09:50:00,157.59,158.35,157.59,158.3,21031.0,142.9503,143.6397,142.9503,143.5943,21031.0
2020-10-30 09:55:00,158.38,158.65,158.1,158.59,20681.0,143.6669,143.9118,143.4129,143.8574,20681.0
2020-10-30 10:00:00,158.55,158.64,158.1,158.26,12590.0,143.8211,143.9027,143.4129,143.558,12590.0
2020-10-30 10:05:00,158.31,158.68,158.26,158.27,16208.0,143.6034,143.939,143.558,143.5671,16208.0
2020-10-30 10:10:00,158.25,158.35,157.78,157.86,9395.0,143.549,143.6397,143.1226,143.1952,9395.0
2020-10-30 10:15:00,157.89,157.96,157.46,157.82,9971.0,143.2224,143.2859,142.8324,143.1589,9971.0
2020-10-30 10:20:00,157.87,158.19,157.53,157.75,9966.0,143.2043,143.4945,142.8959,143.0954,9966.0
2020-10-30 10:25:00,157.61,158.03,157.3,157.38,15732.0,142.9684,143.3494,142.6872,142.7598,15732.0
2020-10-30 10:30:00,157.3,157.46,156.84,157.2,7799.0,142.6872,142.8324,142.27,142.5965,7799.0
2020-10-30 10:35:00,157.13,157.77,156.97,157.72,12551.0,142.533,143.1136,142.3879,143.0682,12551.0
2020-10-30 10:40:00,157.71,157.8,157.27,157.55,32108.0,143.0591,143.1408,142.66,142.914,32108.0
2020-10-30 10:45:00,157.45,157.79,157.39,157.42,12655.0,142.8233,143.1317,142.7689,142.7961,12655.0
2020-10-30 10:50:00,157.32,157.78,157.11,157.4,12627.0,142.7054,143.1226,142.5149,142.7779,12627.0
2020-10-30 10:55:00,157.41,157.43,156.92,156.97,20053.0,142.787,142.8051,142.3425,142.3879,20053.0
2020-10-30 11:00:00,156.9,158.17,156.9,158.15,17970.0,142.3244,143.4764,142.3244,143.4583,17970.0
2020-10-30 11:05:00,158.12,158.31,157.95,157.98,22981.0,143.4311,143.6034,143.2768,143.3041,22981.0
2020-10-30 11:10:00,157.96,158.64,157.95,158.63,10275.0,143.2859,143.9027,143.2768,143.8937,10275.0
2020-10-30 11:15:00,158.57,158.61,157.89,158.01,13455.0,143.8392,143.8755,143.2224,143.3313,13455.0
2020-10-30 11:20:00,158.01,158.2,157.52,158.04,16544.0,143.3313,143.5036,142.8868,143.3585,16544.0
2020-10-30 11:25:00,158.11,158.18,157.53,157.67,9848.0,143.422,143.4855,142.8959,143.0229,9848.0
2020-10-30 11:30:00,157.51,157.58,157.22,157.47,6702.0,142.8777,142.9412,142.6147,142.8414,6702.0
2020-10-30 11:35:00,157.46,157.61,157.27,157.39,9759.0,142.8324,142.9684,142.66,142.7689,9759.0
2020-10-30 11:40:00,157.27,157.47,157.11,157.47,28650.0,142.66,142.8414,142.5149,142.8414,28650.0
2020-10-30 11:45:00,157.42,158.14,157.36,158.13,6333.0,142.7961,143.4492,142.7417,143.4401,6333.0
2020-10-30 11:50:00,158.12,158.38,158.02,158.35,11973.0,143.4311,143.6669,143.3403,143.6397,11973.0
2020-10-30 11:55:00,158.32,158.34,158.02,158.27,10979.0,143.6125,143.6306,143.3403,143.5671,10979.0
2020-10-30 12:00:00,158.21,158.73,158.12,158.61,17200.0,143.5127,143.9844,143.4311,143.8755,17200.0
2020-10-30 12:05:00,158.6,158.75,158.55,158.57,7795.0,143.8665,144.0025,143.8211,143.8392,7795.0
2020-10-30 12:10:00,158.61,158.79,158.56,158.71,32828.0,143.8755,144.0388,143.8302,143.9662,32828.0
2020-10-30 12:15:00,158.75,159.17,158.72,159.12,22623.0,144.0025,144.3835,143.9753,144.3382,22623.0
2020-10-30 12:20:00,159.09,159.16,158.25,159.16,26726.0,144.3109,144.3744,143.549,144.3744,26726.0
2020-10-30 12:25:00,159.09,159.42,159.03,159.31,14760.0,144.3109,144.6103,144.2565,144.5105,14760.0
2020-10-30 12:30:00,159.27,159.28,158.81,158.82,11597.0,144.4742,144.4833,144.057,144.066,11597.0
2020-10-30 12:35:00,158.79,158.79,158.26,158.26,9034.0,144.0388,144.0388,143.558,143.558,9034.0
2020-10-30 12:40:00,158.33,158.37,158.14,158.15,9825.0,143.6215,143.6578,143.4492,143.4583,9825.0
2020-10-30 12:45:00,158.15,158.15,157.95,158.09,15026.0,143.4583,143.4583,143.2768,143.4038,15026.0
2020-10-30 12:50:00,158.05,158.09,157.85,157.9,9035.0,143.3676,143.4038,143.1861,143.2315,9035.0
2020-10-30 12:55:00,157.82,157.89,157.65,157.65,6933.0,143.1589,143.2224,143.0047,143.0047,6933.0
2020-10-30 13:00:00,157.62,157.79,157.49,157.53,15724.0,142.9775,143.1317,142.8596,142.8959,15724.0
2020-10-30 13:05:00,157.51,157.54,157.19,157.27,6567.0,142.8777,142.9049,142.5874,142.66,6567.0
2020-10-30 13:10:00,157.25,157.29,157.06,157.12,8380.0,142.6419,142.6782,142.4695,142.5239,8380.0
2020-10-30 13:15:00,157.12,157.52,157.01,157.49,9340.0,142.5239,142.8868,142.4242,142.8596,9340.0
2020-10-30 13:20:00,157.49,157.7,157.33,157.5,12808.0,142.8596,143.0501,142.7144,142.8686,12808.0
2020-10-30 13:25:00,157.5,157.66,157.26,157.47,15421.0,142.8686,143.0138,142.6509,142.8414,15421.0
2020-10-30 13:30:00,157.46,157.48,157.23,157.39,7856.0,142.8324,142.8505,142.6237,142.7689,7856.0
2020-10-30 13:35:00,157.4,157.43,156.96,157.11,8126.0,142.7779,142.8051,142.3788,142.5149,8126.0
2020-10-30 13:40:00,157.07,157.31,157.0,157.12,12799.0,142.4786,142.6963,142.4151,142.5239,12799.0
2020-10-30 13:45:00,157.12,157.28,156.92,157.19,10796.0,142.5239,142.6691,142.3425,142.5874,10796.0
2020-10-30 13:50:00,157.26,157.31,156.93,157.02,7990.0,142.6509,142.6963,142.3516,142.4332,7990.0
2020-10-30 13:55:00,157.06,157.18,156.85,156.99,10850.0,142.4695,142.5784,142.279,142.406,10850.0
2020-10-30 14:00:00,157.08,157.26,157.02,157.24,13995.0,142.4877,142.6509,142.4332,142.6328,13995.0
2020-10-30 14:05:00,157.22,157.64,157.13,157.55,12275.0,142.6147,142.9956,142.533,142.914,12275.0
2020-10-30 14:10:00,157.56,157.56,157.12,157.2,9364.0,142.9231,142.9231,142.5239,142.5965,9364.0
2020-10-30 14:15:00,157.14,157.41,157.06,157.31,9576.0,142.5421,142.787,142.4695,142.6963,9576.0
2020-10-30 14:20:00,157.39,157.4,156.95,156.95,7937.0,142.7689,142.7779,142.3697,142.3697,7937.0
2020-10-30 14:25:00,156.95,157.01,156.57,156.64,7139.0,142.3697,142.4242,142.025,142.0885,7139.0
2020-10-30 14:30:00,156.68,156.7,156.16,156.35,10926.0,142.1248,142.143,141.6531,141.8255,10926.0
2020-10-30 14:35:00,156.32,156.62,156.02,156.5,12225.0,141.7983,142.0704,141.5261,141.9615,12225.0
2020-10-30 14:40:00,156.54,156.54,155.79,155.99,10994.0,141.9978,141.9978,141.3175,141.4989,10994.0
2020-10-30 14:45:00,156.0,156.5,155.92,156.45,11770.0,141.508,141.9615,141.4354,141.9162,11770.0
2020-10-30 14:50:00,156.49,156.51,156.26,156.45,11333.0,141.9525,141.9706,141.7438,141.9162,11333.0
2020-10-30 14:55:00,156.44,156.77,156.38,156.42,10871.0,141.9071,142.2065,141.8527,141.889,10871.0
2020-10-30 15:00:00,156.35,156.71,156.17,156.68,9839.0,141.8255,142.152,141.6622,142.1248,9839.0
2020-10-30 15:05:00,156.64,156.79,156.41,156.56,11357.0,142.0885,142.2246,141.8799,142.016,11357.0
2020-10-30 15:10:00,156.62,157.1,156.58,157.03,14918.0,142.0704,142.5058,142.0341,142.4423,14918.0
2020-10-30 15:15:00,156.97,157.18,156.74,156.99,11749.0,142.3879,142.5784,142.1792,142.406,11749.0
2020-10-30 15:20:00,157.03,157.34,156.94,157.27,14141.0,142.4423,142.7235,142.3607,142.66,14141.0
2020-10-30 15:25:00,157.38,157.38,157.09,157.21,12828.0,142.7598,142.7598,142.4967,142.6056,12828.0
2020-10-30 15:30:00,157.11,157.2,156.61,156.71,19987.0,142.5149,142.5965,142.0613,142.152,19987.0
2020-10-30 15:35:00,156.67,156.68,156.3,156.53,17647.0,142.1158,142.1248,141.7801,141.9888,17647.0
2020-10-30 15:40:00,156.63,157.15,156.52,157.13,21783.0,142.0795,142.5512,141.9797,142.533,21783.0
2020-10-30 15:45:00,157.19,157.41,156.66,156.84,34552.0,142.5874,142.787,142.1067,142.27,34552.0
2020-10-30 15:50:00,156.83,157.64,156.83,157.55,60045.0,142.2609,142.9956,142.2609,142.914,60045.0
2020-10-30 15:55:00,157.46,158.14,157.2,158.1,216934.0,142.8324,143.4492,142.5965,143.4129,216934.0
2020-11-02 09:30:00,159.45,161.45,159.36,159.61,97063.0,144.6375,146.4517,144.5559,144.7826,97063.0
2020-11-02 09:35:00,159.37,159.73,158.75,159.06,20129.0,144.5649,144.8915,144.0025,144.2837,20129.0
2020-11-02 09:40:00,159.2,159.43,158.5,159.19,13497.0,144.4107,144.6194,143.7757,144.4016,13497.0
2020-11-02 09:45:00,159.01,159.84,158.7,159.77,16888.0,144.2384,144.9913,143.9572,144.9278,16888.0
2020-11-02 09:50:00,159.74,159.82,159.44,159.7,16700.0,144.9006,144.9731,144.6284,144.8643,16700.0
2020-11-02 09:55:00,159.63,160.11,159.5,160.07,24956.0,144.8008,145.2362,144.6829,145.1999,24956.0
2020-11-02 10:00:00,160.1,160.69,160.06,160.63,30552.0,145.2271,145.7623,145.1908,145.7079,30552.0
2020-11-02 10:05:00,160.62,160.79,160.4,160.67,23625.0,145.6988,145.853,145.4992,145.7442,23625.0
2020-11-02 10:10:00,160.73,161.47,160.58,161.41,17989.0,145.7986,146.4698,145.6625,146.4154,17989.0
2020-11-02 10:15:00,161.36,162.0,161.21,161.67,21970.0,146.3701,146.9506,146.234,146.6513,21970.0
2020-11-02 10:20:00,161.69,161.74,160.79,160.8,15267.0,146.6694,146.7148,145.853,145.8621,15267.0
2020-11-02 10:25:00,160.72,160.92,160.56,160.87,14452.0,145.7895,145.9709,145.6444,145.9256,14452.0
2020-11-02 10:30:00,160.81,160.93,160.65,160.81,8634.0,145.8712,145.98,145.726,145.8712,8634.0
2020-11-02 10:35:00,160.76,161.09,160.76,160.92,10120.0,145.8258,146.1251,145.8258,145.9709,10120.0
2020-11-02 10:40:00,160.99,161.03,160.83,160.87,8437.0,146.0344,146.0707,145.8893,145.9256,8437.0
2020-11-02 10:45:00,160.88,160.97,160.8,160.84,14929.0,145.9347,146.0163,145.8621,145.8984,14929.0
2020-11-02 10:50:00,160.84,161.14,160.59,161.14,17720.0,145.8984,146.1705,145.6716,146.1705,17720.0
2020-11-02 10:55:00,161.15,161.2,160.85,160.92,16638.0,146.1796,146.2249,145.9074,145.9709,16638.0
2020-11-02 11:00:00,160.95,161.19,160.91,161.11,10996.0,145.9982,146.2159,145.9619,146.1433,10996.0
2020-11-02 11:05:00,161.11,161.2,160.86,161.05,9637.0,146.1433,146.2249,145.9165,146.0889,9637.0
2020-11-02 11:10:00,161.14,161.15,160.63,160.88,14100.0,146.1705,146.1796,145.7079,145.9347,14100.0
2020-11-02 11:15:00,160.83,160.93,160.74,160.93,11907.0,145.8893,145.98,145.8077,145.98,11907.0
2020-11-02 11:20:00,160.94,160.98,160.77,160.91,12630.0,145.9891,146.0254,145.8349,145.9619,12630.0
2020-11-02 11:25:00,160.98,161.4,160.89,161.4,18211.0,146.0254,146.4063,145.9437,146.4063,18211.0
2020-11-02 11:30:00,161.41,161.43,161.09,161.09,10632.0,146.4154,146.4336,146.1251,146.1251,10632.0
2020-11-02 11:35:00,161.16,161.19,160.73,160.94,13129.0,146.1886,146.2159,145.7986,145.9891,13129.0
2020-11-02 11:40:00,160.95,161.26,160.92,161.26,6823.0,145.9982,146.2794,145.9709,146.2794,6823.0
2020-11-02 11:45:00,161.29,161.37,161.14,161.31,9163.0,146.3066,146.3791,146.1705,146.3247,9163.0
2020-11-02 11:50:00,161.27,161.37,161.18,161.32,9038.0,146.2884,146.3791,146.2068,146.3338,9038.0
2020-11-02 11:55:00,161.34,161.39,161.1,161.13,7934.0,146.3519,146.3973,146.1342,146.1614,7934.0
2020-11-02 12:00:00,161.16,161.17,160.88,161.06,10475.0,146.1886,146.1977,145.9347,146.0979,10475.0
2020-11-02 12:05:00,161.06,161.13,160.92,161.03,8765.0,146.0979,146.1614,145.9709,146.0707,8765.0
2020-11-02 12:10:00,161.06,161.17,160.91,161.09,6682.0,146.0979,146.1977,145.9619,146.1251,6682.0
2020-11-02 12:15:00,161.08,161.21,160.99,160.99,11105.0,146.1161,146.234,146.0344,146.0344,11105.0
2020-11-02 12:20:00,160.99,161.16,160.92,161.12,11824.0,146.0344,146.1886,145.9709,146.1524,11824.0
2020-11-02 12:25:00,161.07,161.31,160.98,161.3,11876.0,146.107,146.3247,146.0254,146.3156,11876.0
2020-11-02 12:30:00,161.26,161.26,161.04,161.22,6737.0,146.2794,146.2794,146.0798,146.2431,6737.0
2020-11-02 12:35:00,161.29,161.3,160.91,160.96,6183.0,146.3066,146.3156,145.9619,146.0072,6183.0
2020-11-02 12:40:00,160.99,160.99,160.5,160.63,8921.0,146.0344,146.0344,145.59,145.7079,8921.0
2020-11-02 12:45:00,160.68,160.78,160.46,160.64,6983.0,145.7532,145.8439,145.5537,145.7169,6983.0
2020-11-02 12:50:00,160.59,160.66,160.47,160.51,6897.0,145.6716,145.7351,145.5627,145.599,6897.0
2020-11-02 12:55:00,160.56,160.78,160.53,160.76,6911.0,145.6444,145.8439,145.6172,145.8258,6911.0
2020-11-02 13:00:00,160.76,160.88,160.41,160.56,7986.0,145.8258,145.9347,145.5083,145.6444,7986.0
2020-11-02 13:05:00,160.5,160.5,160.21,160.32,6363.0,145.59,145.59,145.3269,145.4267,6363.0
2020-11-02 13:10:00,160.3,160.35,160.06,160.09,10929.0,145.4085,145.4539,145.1908,145.218,10929.0
2020-11-02 13:15:00,160.12,160.31,159.9,160.01,7797.0,145.2453,145.4176,145.0457,145.1455,7797.0
2020-11-02 13:20:00,160.01,160.29,159.91,159.99,12005.0,145.1455,145.3995,145.0548,145.1273,12005.0
2020-11-02 13:25:00,160.0,160.25,159.9,160.16,8673.0,145.1364,145.3632,145.0457,145.2815,8673.0
2020-11-02 13:30:00,160.24,160.3,160.03,160.3,6800.0,145.3541,145.4085,145.1636,145.4085,6800.0
2020-11-02 13:35:00,160.28,160.28,159.76,159.76,25800.0,145.3904,145.3904,144.9187,144.9187,25800.0
2020-11-02 13:40:00,159.74,160.07,159.71,160.03,14416.0,144.9006,145.1999,144.8733,145.1636,14416.0
2020-11-02 13:45:00,160.0,160.18,159.91,160.14,6300.0,145.1364,145.2997,145.0548,145.2634,6300.0
2020-11-02 13:50:00,160.15,160.18,159.8,159.93,6597.0,145.2725,145.2997,144.955,145.0729,6597.0
2020-11-02 13:55:00,159.95,160.0,159.8,159.99,7072.0,145.091,145.1364,144.955,145.1273,7072.0
2020-11-02 14:00:00,159.92,160.24,159.92,160.02,8042.0,145.0638,145.3541,145.0638,145.1545,8042.0
2020-11-02 14:05:00,160.04,160.25,160.02,160.05,7198.0,145.1727,145.3632,145.1545,145.1818,7198.0
2020-11-02 14:10:00,160.1,160.33,160.01,160.18,9181.0,145.2271,145.4357,145.1455,145.2997,9181.0
2020-11-02 14:15:00,160.2,160.2,159.89,160.04,8299.0,145.3178,145.3178,145.0366,145.1727,8299.0
2020-11-02 14:20:00,160.02,160.65,159.99,160.59,11535.0,145.1545,145.726,145.1273,145.6716,11535.0
2020-11-02 14:25:00,160.57,160.69,160.56,160.66,19173.0,145.6535,145.7623,145.6444,145.7351,19173.0
2020-11-02 14:30:00,160.66,160.74,160.52,160.58,10502.0,145.7351,145.8077,145.6081,145.6625,10502.0
2020-11-02 14:35:00,160.59,161.0,160.59,160.91,13847.0,145.6716,146.0435,145.6716,145.9619,13847.0
2020-11-02 14:40:00,160.9,161.13,160.87,161.13,20378.0,145.9528,146.1614,145.9256,146.1614,20378.0
2020-11-02 14:45:00,161.13,161.47,161.09,161.16,13553.0,146.1614,146.4698,146.1251,146.1886,13553.0
2020-11-02 14:50:00,161.21,161.49,161.15,161.22,10777.0,146.234,146.488,146.1796,146.2431,10777.0
2020-11-02 14:55:00,161.31,161.51,161.14,161.49,15006.0,146.3247,146.5061,146.1705,146.488,15006.0
2020-11-02 15:00:00,161.5,161.88,161.44,161.66,22980.0,146.4971,146.8418,146.4426,146.6422,22980.0
2020-11-02 15:05:00,161.6,161.67,161.53,161.67,15614.0,146.5878,146.6513,146.5243,146.6513,15614.0
2020-11-02 15:10:00,161.64,161.89,161.53,161.65,23040.0,146.6241,146.8508,146.5243,146.6331,23040.0
2020-11-02 15:15:00,161.68,161.94,161.59,161.86,18507.0,146.6603,146.8962,146.5787,146.8236,18507.0
2020-11-02 15:20:00,161.89,162.08,161.86,161.89,24740.0,146.8508,147.0232,146.8236,146.8508,24740.0
2020-11-02 15:25:00,161.89,162.03,161.76,161.88,28091.0,146.8508,146.9778,146.7329,146.8418,28091.0
2020-11-02 15:30:00,161.92,162.07,161.53,161.53,28142.0,146.878,147.0141,146.5243,146.5243,28142.0
2020-11-02 15:35:00,161.56,161.59,161.22,161.35,16984.0,146.5515,146.5787,146.2431,146.361,16984.0
2020-11-02 15:40:00,161.25,161.3,160.93,160.94,29409.0,146.2703,146.3156,145.98,145.9891,29409.0
2020-11-02 15:45:00,160.92,161.01,160.64,160.91,34647.0,145.9709,146.0526,145.7169,145.9619,34647.0
2020-11-02 15:50:00,160.95,161.12,160.58,161.12,86396.0,145.9982,146.1524,145.6625,146.1524,86396.0
2020-11-02 15:55:00,161.09,161.47,160.93,161.35,118339.0,146.1251,146.4698,145.98,146.361,118339.0
2020-11-03 09:30:00,163.6,164.44,163.59,164.12,53506.0,148.402,149.1639,148.3929,148.8737,53506.0
2020-11-03 09:35:00,164.16,164.17,163.2,163.2,10146.0,148.9099,148.919,148.0391,148.0391,10146.0
2020-11-03 09:40:00,163.27,163.68,163.07,163.68,7090.0,148.1026,148.4745,147.9212,148.4745,7090.0
2020-11-03 09:45:00,163.71,164.3,163.71,163.97,17710.0,148.5018,149.0369,148.5018,148.7376,17710.0
2020-11-03 09:50:00,163.94,164.56,163.85,164.41,11391.0,148.7104,149.2728,148.6287,149.1367,11391.0
2020-11-03 09:55:00,164.39,164.87,164.35,164.59,17137.0,149.1186,149.554,149.0823,149.3,17137.0
2020-11-03 10:00:00,164.57,164.71,164.4,164.71,17728.0,149.2819,149.4089,149.1277,149.4089,17728.0
2020-11-03 10:05:00,164.67,164.74,164.21,164.36,29419.0,149.3726,149.4361,148.9553,149.0914,29419.0
2020-11-03 10:10:00,164.31,164.45,164.17,164.29,12247.0,149.046,149.173,148.919,149.0279,12247.0
2020-11-03 10:15:00,164.34,165.32,164.34,165.26,29754.0,149.0732,149.9622,149.0732,149.9078,29754.0
2020-11-03 10:20:00,165.29,165.74,165.27,165.68,15190.0,149.935,150.3432,149.9168,150.2887,15190.0
2020-11-03 10:25:00,165.74,165.94,165.38,165.53,15609.0,150.3432,150.5246,150.0166,150.1527,15609.0
2020-11-03 10:30:00,165.56,165.87,165.36,165.36,14301.0,150.1799,150.4611,149.9985,149.9985,14301.0
2020-11-03 10:35:00,165.38,165.55,165.31,165.38,13046.0,150.0166,150.1708,149.9531,150.0166,13046.0
2020-11-03 10:40:00,165.41,165.41,164.92,164.93,42515.0,150.0438,150.0438,149.5993,149.6084,42515.0
2020-11-03 10:45:00,164.98,165.26,164.9,165.13,20712.0,149.6538,149.9078,149.5812,149.7898,20712.0
2020-11-03 10:50:00,165.21,165.23,164.99,164.99,9242.0,149.8624,149.8805,149.6628,149.6628,9242.0
2020-11-03 10:55:00,164.99,165.44,164.94,165.3,9159.0,149.6628,150.071,149.6175,149.944,9159.0
2020-11-03 11:00:00,165.38,165.49,165.14,165.37,11839.0,150.0166,150.1164,149.7989,150.0075,11839.0
2020-11-03 11:05:00,165.36,165.68,165.23,165.63,6214.0,149.9985,150.2887,149.8805,150.2434,6214.0
2020-11-03 11:10:00,165.62,165.71,165.51,165.58,9548.0,150.2343,150.316,150.1345,150.198,9548.0
2020-11-03 11:15:00,165.62,165.76,165.48,165.53,9071.0,150.2343,150.3613,150.1073,150.1527,9071.0
2020-11-03 11:20:00,165.55,165.66,165.49,165.49,8300.0,150.1708,150.2706,150.1164,150.1164,8300.0
2020-11-03 11:25:00,165.57,165.65,165.28,165.28,5841.0,150.189,150.2615,149.9259,149.9259,5841.0
2020-11-03 11:30:00,165.3,165.41,165.13,165.37,9951.0,149.944,150.0438,149.7898,150.0075,9951.0
2020-11-03 11:35:00,165.37,165.85,165.34,165.85,8208.0,150.0075,150.443,149.9803,150.443,8208.0
2020-11-03 11:40:00,165.79,165.83,165.54,165.64,7669.0,150.3885,150.4248,150.1618,150.2525,7669.0
2020-11-03 11:45:00,165.62,165.62,165.34,165.5,8553.0,150.2343,150.2343,149.9803,150.1255,8553.0
2020-11-03 11:50:00,165.52,165.73,165.45,165.51,8458.0,150.1436,150.3341,150.0801,150.1345,8458.0
2020-11-03 11:55:00,165.47,165.47,165.2,165.26,8917.0,150.0983,150.0983,149.8533,149.9078,8917.0
2020-11-03 12:00:00,165.33,165.46,165.18,165.18,10546.0,149.9713,150.0892,149.8352,149.8352,10546.0
2020-11-03 12:05:00,165.26,165.26,164.96,165.07,9240.0,149.9078,149.9078,149.6356,149.7354,9240.0
2020-11-03 12:10:00,165.02,165.5,165.02,165.5,16995.0,149.6901,150.1255,149.6901,150.1255,16995.0
2020-11-03 12:15:00,165.4,165.58,165.35,165.44,6099.0,150.0348,150.198,149.9894,150.071,6099.0
2020-11-03 12:20:00,165.46,165.54,165.38,165.38,8334.0,150.0892,150.1618,150.0166,150.0166,8334.0
2020-11-03 12:25:00,165.36,165.38,165.1,165.27,7653.0,149.9985,150.0166,149.7626,149.9168,7653.0
2020-11-03 12:30:00,165.33,165.54,165.33,165.49,8328.0,149.9713,150.1618,149.9713,150.1164,8328.0
2020-11-03 12:35:00,165.54,165.56,165.28,165.31,10361.0,150.1618,150.1799,149.9259,149.9531,10361.0
2020-11-03 12:40:00,165.3,165.36,165.16,165.26,6142.0,149.944,149.9985,149.8171,149.9078,6142.0
2020-11-03 12:45:00,165.33,165.48,165.14,165.47,22616.0,149.9713,150.1073,149.7989,150.0983,22616.0
2020-11-03 12:50:00,165.5,165.56,165.37,165.46,12090.0,150.1255,150.1799,150.0075,150.0892,12090.0
2020-11-03 12:55:00,165.51,165.54,165.39,165.47,10478.0,150.1345,150.1618,150.0257,150.0983,10478.0
2020-11-03 13:00:00,165.47,165.61,165.45,165.5,35593.0,150.0983,150.2252,150.0801,150.1255,35593.0
2020-11-03 13:05:00,165.43,165.51,165.32,165.5,5287.0,150.062,150.1345,149.9622,150.1255,5287.0
2020-11-03 13:10:00,165.5,165.61,165.32,165.43,7687.0,150.1255,150.2252,149.9622,150.062,7687.0
2020-11-03 13:15:00,165.5,165.52,165.31,165.43,5902.0,150.1255,150.1436,149.9531,150.062,5902.0
2020-11-03 13:20:00,165.47,165.55,165.44,165.46,7577.0,150.0983,150.1708,150.071,150.0892,7577.0
2020-11-03 13:25:00,165.57,165.57,165.39,165.43,6530.0,150.189,150.189,150.0257,150.062,6530.0
2020-11-03 13:30:00,165.42,165.54,165.41,165.47,9331.0,150.0529,150.1618,150.0438,150.0983,9331.0
2020-11-03 13:35:00,165.46,165.66,165.09,165.17,12363.0,150.0892,150.2706,149.7536,149.8261,12363.0
2020-11-03 13:40:00,165.12,165.59,165.1,165.54,12984.0,149.7808,150.2071,149.7626,150.1618,12984.0
2020-11-03 13:45:00,165.53,165.56,165.29,165.3,9654.0,150.1527,150.1799,149.935,149.944,9654.0
2020-11-03 13:50:00,165.28,165.33,164.87,164.89,7812.0,149.9259,149.9713,149.554,149.5721,7812.0
2020-11-03 13:55:00,164.93,164.99,164.69,164.99,6258.0,149.6084,149.6628,149.3907,149.6628,6258.0
2020-11-03 14:00:00,165.0,165.19,164.9,165.13,7223.0,149.6719,149.8443,149.5812,149.7898,7223.0
2020-11-03 14:05:00,165.17,165.25,165.04,165.19,8308.0,149.8261,149.8987,149.7082,149.8443,8308.0
2020-11-03 14:10:00,165.41,165.69,165.35,165.58,4400.0,150.0438,150.2978,149.9894,150.198,4400.0
2020-11-03 14:15:00,165.66,165.66,165.32,165.42,13373.0,150.2706,150.2706,149.9622,150.0529,13373.0
2020-11-03 14:20:00,165.42,165.56,165.31,165.41,8058.0,150.0529,150.1799,149.9531,150.0438,8058.0
2020-11-03 14:25:00,165.42,165.68,165.37,165.58,11303.0,150.0529,150.2887,150.0075,150.198,11303.0
2020-11-03 14:30:00,165.67,165.94,165.54,165.91,9142.0,150.2797,150.5246,150.1618,150.4974,9142.0
2020-11-03 14:35:00,165.88,165.96,165.69,165.7,12053.0,150.4702,150.5427,150.2978,150.3069,12053.0
2020-11-03 14:40:00,165.72,165.94,165.6,165.89,9198.0,150.325,150.5246,150.2162,150.4792,9198.0
2020-11-03 14:45:00,165.84,166.0,165.81,166.0,8198.0,150.4339,150.579,150.4067,150.579,8198.0
2020-11-03 14:50:00,165.99,166.0,165.86,165.88,8681.0,150.5699,150.579,150.452,150.4702,8681.0
2020-11-03 14:55:00,165.9,165.96,165.8,165.96,11705.0,150.4883,150.5427,150.3976,150.5427,11705.0
2020-11-03 15:00:00,165.93,165.94,165.76,165.86,24226.0,150.5155,150.5246,150.3613,150.452,24226.0
2020-11-03 15:05:00,165.82,165.88,165.76,165.88,10838.0,150.4157,150.4702,150.3613,150.4702,10838.0
2020-11-03 15:10:00,165.86,166.14,165.84,165.97,9196.0,150.452,150.706,150.4339,150.5518,9196.0
2020-11-03 15:15:00,166.02,166.26,165.98,166.13,10615.0,150.5972,150.8149,150.5609,150.6969,10615.0
2020-11-03 15:20:00,166.14,166.27,165.87,165.92,8423.0,150.706,150.8239,150.4611,150.5064,8423.0
2020-11-03 15:25:00,166.01,166.4,166.0,166.29,9417.0,150.5881,150.9419,150.579,150.8421,9417.0
2020-11-03 15:30:00,166.35,166.52,166.28,166.51,15412.0,150.8965,151.0507,150.833,151.0416,15412.0
2020-11-03 15:35:00,166.5,166.65,166.45,166.59,17983.0,151.0326,151.1686,150.9872,151.1142,17983.0
2020-11-03 15:40:00,166.5,166.93,166.49,166.54,19083.0,151.0326,151.4226,151.0235,151.0689,19083.0
2020-11-03 15:45:00,166.57,166.95,166.57,166.94,25323.0,151.0961,151.4408,151.0961,151.4317,25323.0
2020-11-03 15:50:00,166.9,167.37,166.58,167.15,54142.0,151.3954,151.8217,151.1051,151.6222,54142.0
2020-11-03 15:55:00,167.12,167.13,166.38,166.48,180763.0,151.595,151.604,150.9237,151.0144,180763.0
2020-11-04 09:30:00,167.88,168.55,166.93,167.01,61457.0,152.2844,152.8921,151.4226,151.4952,61457.0
2020-11-04 09:35:00,166.92,167.34,165.52,165.66,19406.0,151.4136,151.7945,150.1436,150.2706,19406.0
2020-11-04 09:40:00,165.68,166.17,165.0,165.35,54151.0,150.2887,150.7332,149.6719,149.9894,54151.0
2020-11-04 09:45:00,165.53,166.92,165.37,166.87,27865.0,150.1527,151.4136,150.0075,151.3682,27865.0
2020-11-04 09:50:00,166.91,167.16,166.54,166.9,16065.0,151.4045,151.6313,151.0689,151.3954,16065.0
2020-11-04 09:55:00,166.92,167.3,166.71,167.0,19520.0,151.4136,151.7583,151.2231,151.4861,19520.0
2020-11-04 10:00:00,167.21,167.92,167.0,167.85,25167.0,151.6766,152.3207,151.4861,152.2572,25167.0
2020-11-04 10:05:00,167.73,168.44,167.73,168.18,24560.0,152.1483,152.7923,152.1483,152.5565,24560.0
2020-11-04 10:10:00,168.18,168.68,168.01,168.47,13635.0,152.5565,153.0101,152.4023,152.8196,13635.0
2020-11-04 10:15:00,168.39,168.49,167.58,167.58,40765.0,152.747,152.8377,152.0122,152.0122,40765.0
2020-11-04 10:20:00,167.75,168.26,167.7,168.0,36604.0,152.1664,152.6291,152.1211,152.3932,36604.0
2020-11-04 10:25:00,167.84,167.9,167.22,167.34,13572.0,152.2481,152.3025,151.6857,151.7945,13572.0
2020-11-04 10:30:00,167.38,167.69,167.07,167.42,15028.0,151.8308,152.112,151.5496,151.8671,15028.0
2020-11-04 10:35:00,167.31,167.31,166.38,166.5,15240.0,151.7673,151.7673,150.9237,151.0326,15240.0
2020-11-04 10:40:00,166.59,166.92,166.59,166.65,11233.0,151.1142,151.4136,151.1142,151.1686,11233.0
2020-11-04 10:45:00,166.76,167.43,166.72,167.07,10501.0,151.2684,151.8762,151.2321,151.5496,10501.0
2020-11-04 10:50:00,167.19,167.81,167.11,167.71,13348.0,151.6585,152.2209,151.5859,152.1302,13348.0
2020-11-04 10:55:00,167.62,167.78,167.31,167.64,11238.0,152.0485,152.1937,151.7673,152.0667,11238.0
2020-11-04 11:00:00,167.67,167.73,167.33,167.38,7473.0,152.0939,152.1483,151.7855,151.8308,7473.0
2020-11-04 11:05:00,167.45,167.55,167.0,167.11,7975.0,151.8943,151.985,151.4861,151.5859,7975.0
2020-11-04 11:10:00,167.08,167.15,166.66,166.67,6987.0,151.5587,151.6222,151.1777,151.1868,6987.0
2020-11-04 11:15:00,166.83,167.4,166.72,167.4,8433.0,151.3319,151.849,151.2321,151.849,8433.0
2020-11-04 11:20:00,167.28,167.41,166.98,167.3,7930.0,151.7401,151.858,151.468,151.7583,7930.0
2020-11-04 11:25:00,167.39,167.41,167.08,167.18,7528.0,151.8399,151.858,151.5587,151.6494,7528.0
2020-11-04 11:30:00,167.27,167.6,167.17,167.32,8342.0,151.731,152.0304,151.6403,151.7764,8342.0
2020-11-04 11:35:00,167.44,167.61,167.33,167.5,8475.0,151.8852,152.0395,151.7855,151.9397,8475.0
2020-11-04 11:40:00,167.5,167.51,166.81,166.86,7318.0,151.9397,151.9487,151.3138,151.3591,7318.0
2020-11-04 11:45:00,166.88,167.29,166.77,167.16,9358.0,151.3773,151.7492,151.2775,151.6313,9358.0
2020-11-04 11:50:00,167.12,167.34,167.05,167.26,7353.0,151.595,151.7945,151.5315,151.722,7353.0
2020-11-04 11:55:00,167.24,167.8,167.24,167.53,11482.0,151.7038,152.2118,151.7038,151.9669,11482.0
2020-11-04 12:00:00,167.47,168.01,167.38,168.01,22015.0,151.9125,152.4023,151.8308,152.4023,22015.0
2020-11-04 12:05:00,167.93,167.93,167.44,167.53,15397.0,152.3297,152.3297,151.8852,151.9669,15397.0
2020-11-04 12:10:00,167.54,167.59,167.29,167.37,14753.0,151.976,152.0213,151.7492,151.8217,14753.0
2020-11-04 12:15:00,167.42,167.78,167.42,167.68,23516.0,151.8671,152.1937,151.8671,152.103,23516.0
2020-11-04 12:20:00,167.68,167.89,167.57,167.74,17044.0,152.103,152.2934,152.0032,152.1574,17044.0
2020-11-04 12:25:00,167.64,167.79,167.5,167.61,15077.0,152.0667,152.2027,151.9397,152.0395,15077.0
2020-11-04 12:30:00,167.68,168.2,167.62,168.03,12289.0,152.103,152.5746,152.0485,152.4204,12289.0
2020-11-04 12:35:00,168.06,168.17,167.86,167.94,7014.0,152.4476,152.5474,152.2662,152.3388,7014.0
2020-11-04 12:40:00,168.01,168.12,167.82,168.03,8899.0,152.4023,152.5021,152.2299,152.4204,8899.0
2020-11-04 12:45:00,167.93,168.02,167.59,167.81,6951.0,152.3297,152.4114,152.0213,152.2209,6951.0
2020-11-04 12:50:00,167.95,167.96,167.51,167.62,7259.0,152.3479,152.3569,151.9487,152.0485,7259.0
2020-11-04 12:55:00,167.59,167.7,167.27,167.42,7192.0,152.0213,152.1211,151.731,151.8671,7192.0
2020-11-04 13:00:00,167.41,167.58,167.23,167.36,14469.0,151.858,152.0122,151.6948,151.8127,14469.0
2020-11-04 13:05:00,167.37,167.42,166.97,167.16,7515.0,151.8217,151.8671,151.4589,151.6313,7515.0
2020-11-04 13:10:00,167.22,167.28,167.01,167.01,11060.0,151.6857,151.7401,151.4952,151.4952,11060.0
2020-11-04 13:15:00,166.95,167.13,166.72,166.72,12050.0,151.4408,151.604,151.2321,151.2321,12050.0
2020-11-04 13:20:00,166.76,166.85,166.62,166.74,9872.0,151.2684,151.3501,151.1414,151.2503,9872.0
2020-11-04 13:25:00,166.83,166.83,166.49,166.6,16152.0,151.3319,151.3319,151.0235,151.1233,16152.0
2020-11-04 13:30:00,166.72,166.92,166.6,166.9,22472.0,151.2321,151.4136,151.1233,151.3954,22472.0
2020-11-04 13:35:00,166.87,166.98,166.53,166.53,18963.0,151.3682,151.468,151.0598,151.0598,18963.0
2020-11-04 13:40:00,166.64,166.81,165.58,165.86,14181.0,151.1596,151.3138,150.198,150.452,14181.0
2020-11-04 13:45:00,165.94,166.26,165.86,165.95,10193.0,150.5246,150.8149,150.452,150.5337,10193.0
2020-11-04 13:50:00,165.97,166.51,165.76,166.51,8771.0,150.5518,151.0416,150.3613,151.0416,8771.0
2020-11-04 13:55:00,166.44,166.51,166.11,166.23,7831.0,150.9781,151.0416,150.6788,150.7877,7831.0
2020-11-04 14:00:00,166.29,166.47,166.05,166.14,11068.0,150.8421,151.0054,150.6244,150.706,11068.0
2020-11-04 14:05:00,166.12,166.32,165.93,166.06,9260.0,150.6879,150.8693,150.5155,150.6334,9260.0
2020-11-04 14:10:00,166.13,166.24,165.87,165.91,8245.0,150.6969,150.7967,150.4611,150.4974,8245.0
2020-11-04 14:15:00,165.97,166.08,165.72,165.83,9114.0,150.5518,150.6516,150.325,150.4248,9114.0
2020-11-04 14:20:00,165.85,166.12,165.74,165.92,9199.0,150.443,150.6879,150.3432,150.5064,9199.0
2020-11-04 14:25:00,165.92,165.94,165.62,165.64,8374.0,150.5064,150.5246,150.2343,150.2525,8374.0
2020-11-04 14:30:00,165.59,165.87,165.47,165.61,15361.0,150.2071,150.4611,150.0983,150.2252,15361.0
2020-11-04 14:35:00,165.57,165.58,165.34,165.42,22877.0,150.189,150.198,149.9803,150.0529,22877.0
2020-11-04 14:40:00,165.41,165.49,164.81,164.93,27242.0,150.0438,150.1164,149.4996,149.6084,27242.0
2020-11-04 14:45:00,164.92,165.21,164.88,165.0,18988.0,149.5993,149.8624,149.5631,149.6719,18988.0
2020-11-04 14:50:00,165.02,165.24,164.98,164.98,16385.0,149.6901,149.8896,149.6538,149.6538,16385.0
2020-11-04 14:55:00,164.97,165.08,164.73,164.89,19695.0,149.6447,149.7445,149.427,149.5721,19695.0
2020-11-04 15:00:00,164.81,164.95,164.54,164.73,29838.0,149.4996,149.6266,149.2546,149.427,29838.0
2020-11-04 15:05:00,164.66,164.9,164.55,164.71,17812.0,149.3635,149.5812,149.2637,149.4089,17812.0
2020-11-04 15:10:00,164.72,164.84,164.55,164.64,12731.0,149.4179,149.5268,149.2637,149.3454,12731.0
2020-11-04 15:15:00,164.68,164.68,164.26,164.26,22268.0,149.3816,149.3816,149.0007,149.0007,22268.0
2020-11-04 15:20:00,164.27,164.81,164.18,164.62,26554.0,149.0097,149.4996,148.9281,149.3272,26554.0
2020-11-04 15:25:00,164.68,164.81,164.5,164.61,12571.0,149.3816,149.4996,149.2184,149.3181,12571.0
2020-11-04 15:30:00,164.56,164.82,164.42,164.82,15885.0,149.2728,149.5086,149.1458,149.5086,15885.0
2020-11-04 15:35:00,164.82,164.94,164.43,164.53,13250.0,149.5086,149.6175,149.1549,149.2456,13250.0
2020-11-04 15:40:00,164.59,164.65,164.32,164.32,17625.0,149.3,149.3544,149.0551,149.0551,17625.0
2020-11-04 15:45:00,164.31,164.8,164.26,164.35,26694.0,149.046,149.4905,149.0007,149.0823,26694.0
2020-11-04 15:50:00,164.28,164.94,164.22,164.94,61733.0,149.0188,149.6175,148.9644,149.6175,61733.0
2020-11-04 15:55:00,164.83,164.85,163.85,164.55,154297.0,149.5177,149.5359,148.6287,149.2637,154297.0
2020-11-05 09:30:00,165.65,166.87,165.19,166.69,42531.0,150.2615,151.3682,149.8443,151.2049,42531.0
2020-11-05 09:35:00,166.63,166.63,166.04,166.34,15795.0,151.1505,151.1505,150.6153,150.8874,15795.0
2020-11-05 09:40:00,166.25,166.36,165.67,166.23,27617.0,150.8058,150.9056,150.2797,150.7877,27617.0
2020-11-05 09:45:00,166.21,166.44,166.05,166.05,28412.0,150.7695,150.9781,150.6244,150.6244,28412.0
2020-11-05 09:50:00,166.03,166.37,165.87,166.29,9756.0,150.6062,150.9146,150.4611,150.8421,9756.0
2020-11-05 09:55:00,166.28,166.28,165.7,165.7,13058.0,150.833,150.833,150.3069,150.3069,13058.0
2020-11-05 10:00:00,165.68,165.78,165.17,165.38,27087.0,150.2887,150.3795,149.8261,150.0166,27087.0
2020-11-05 10:05:00,165.29,165.48,165.17,165.37,37834.0,149.935,150.1073,149.8261,150.0075,37834.0
2020-11-05 10:10:00,165.37,165.41,164.88,165.09,47331.0,150.0075,150.0438,149.5631,149.7536,47331.0
2020-11-05 10:15:00,165.13,165.78,165.1,165.78,33362.0,149.7898,150.3795,149.7626,150.3795,33362.0
2020-11-05 10:20:00,165.76,166.13,165.73,166.1,27178.0,150.3613,150.6969,150.3341,150.6697,27178.0
2020-11-05 10:25:00,166.07,166.38,165.71,166.08,27349.0,150.6425,150.9237,150.316,150.6516,27349.0
2020-11-05 10:30:00,166.03,166.06,165.69,165.92,11180.0,150.6062,150.6334,150.2978,150.5064,11180.0
2020-11-05 10:35:00,165.85,166.18,165.8,165.83,12994.0,150.443,150.7423,150.3976,150.4248,12994.0
2020-11-05 10:40:00,165.87,166.04,165.57,165.57,19371.0,150.4611,150.6153,150.189,150.189,19371.0
2020-11-05 10:45:00,165.59,165.61,165.04,165.22,20424.0,150.2071,150.2252,149.7082,149.8715,20424.0
2020-11-05 10:50:00,165.16,165.53,165.05,165.53,25076.0,149.8171,150.1527,149.7173,150.1527,25076.0
2020-11-05 10:55:00,165.53,165.64,165.47,165.61,21151.0,150.1527,150.2525,150.0983,150.2252,21151.0
2020-11-05 11:00:00,165.55,165.88,165.53,165.58,20103.0,150.1708,150.4702,150.1527,150.198,20103.0
2020-11-05 11:05:00,165.6,165.6,165.27,165.27,10542.0,150.2162,150.2162,149.9168,149.9168,10542.0
2020-11-05 11:10:00,165.36,165.37,164.91,165.11,16167.0,149.9985,150.0075,149.5903,149.7717,16167.0
2020-11-05 11:15:00,165.13,165.24,164.93,165.08,12245.0,149.7898,149.8896,149.6084,149.7445,12245.0
2020-11-05 11:20:00,165.08,165.08,164.71,164.71,11692.0,149.7445,149.7445,149.4089,149.4089,11692.0
2020-11-05 11:25:00,164.71,164.78,164.34,164.44,15027.0,149.4089,149.4724,149.0732,149.1639,15027.0
2020-11-05 11:30:00,164.49,164.79,164.48,164.72,9525.0,149.2093,149.4814,149.2002,149.4179,9525.0
2020-11-05 11:35:00,164.78,164.78,164.55,164.72,7479.0,149.4724,149.4724,149.2637,149.4179,7479.0
2020-11-05 11:40:00,164.69,164.76,164.58,164.59,7885.0,149.3907,149.4542,149.2909,149.3,7885.0
2020-11-05 11:45:00,164.55,164.59,164.38,164.49,9996.0,149.2637,149.3,149.1095,149.2093,9996.0
2020-11-05 11:50:00,164.46,164.49,164.26,164.27,9119.0,149.1821,149.2093,149.0007,149.0097,9119.0
2020-11-05 11:55:00,164.36,164.36,163.73,163.79,15136.0,149.0914,149.0914,148.5199,148.5743,15136.0
2020-11-05 12:00:00,163.77,164.08,163.77,163.87,18886.0,148.5562,148.8374,148.5562,148.6469,18886.0
2020-11-05 12:05:00,163.86,164.21,163.79,164.17,11423.0,148.6378,148.9553,148.5743,148.919,11423.0
2020-11-05 12:10:00,164.27,164.46,164.24,164.28,12612.0,149.0097,149.1821,148.9825,149.0188,12612.0
2020-11-05 12:15:00,164.32,164.32,163.65,163.72,10280.0,149.0551,149.0551,148.4473,148.5108,10280.0
2020-11-05 12:20:00,163.72,163.82,163.29,163.36,18215.0,148.5108,148.6015,148.1208,148.1843,18215.0
2020-11-05 12:25:00,163.37,163.57,163.08,163.09,12020.0,148.1933,148.3748,147.9303,147.9393,12020.0
2020-11-05 12:30:00,163.29,163.59,163.25,163.45,22028.0,148.1208,148.3929,148.0845,148.2659,22028.0
2020-11-05 12:35:00,163.39,163.77,163.18,163.71,18858.0,148.2115,148.5562,148.021,148.5018,18858.0
2020-11-05 12:40:00,163.7,163.7,163.32,163.5,7726.0,148.4927,148.4927,148.148,148.3113,7726.0
2020-11-05 12:45:00,163.56,163.62,163.26,163.33,10793.0,148.3657,148.4201,148.0936,148.1571,10793.0
2020-11-05 12:50:00,163.33,163.41,163.19,163.38,13001.0,148.1571,148.2296,148.0301,148.2024,13001.0
2020-11-05 12:55:00,163.52,163.53,163.29,163.38,9523.0,148.3294,148.3385,148.1208,148.2024,9523.0
2020-11-05 13:00:00,163.47,163.84,163.43,163.74,32851.0,148.284,148.6197,148.2478,148.529,32851.0
2020-11-05 13:05:00,163.8,163.85,163.71,163.74,15917.0,148.5834,148.6287,148.5018,148.529,15917.0
2020-11-05 13:10:00,163.75,163.81,163.59,163.59,11433.0,148.538,148.5925,148.3929,148.3929,11433.0
2020-11-05 13:15:00,163.61,163.61,163.4,163.45,12792.0,148.411,148.411,148.2206,148.2659,12792.0
2020-11-05 13:20:00,163.46,163.66,163.35,163.63,10563.0,148.275,148.4564,148.1752,148.4292,10563.0
2020-11-05 13:25:00,163.67,163.67,163.31,163.31,9422.0,148.4655,148.4655,148.1389,148.1389,9422.0
2020-11-05 13:30:00,163.33,163.6,163.33,163.48,8680.0,148.1571,148.402,148.1571,148.2931,8680.0
2020-11-05 13:35:00,163.45,163.61,163.42,163.56,10132.0,148.2659,148.411,148.2387,148.3657,10132.0
2020-11-05 13:40:00,163.58,163.75,163.51,163.71,9441.0,148.3838,148.538,148.3203,148.5018,9441.0
2020-11-05 13:45:00,163.71,163.72,163.56,163.67,17968.0,148.5018,148.5108,148.3657,148.4655,17968.0
2020-11-05 13:50:00,163.64,163.68,163.47,163.52,9694.0,148.4383,148.4745,148.284,148.3294,9694.0
2020-11-05 13:55:00,163.51,163.54,163.31,163.35,8779.0,148.3203,148.3475,148.1389,148.1752,8779.0
2020-11-05 14:00:00,163.37,163.7,163.36,163.7,11134.0,148.1933,148.4927,148.1843,148.4927,11134.0
2020-11-05 14:05:00,163.74,163.74,163.32,163.5,17188.0,148.529,148.529,148.148,148.3113,17188.0
2020-11-05 14:10:00,163.51,163.61,163.39,163.4,8435.0,148.3203,148.411,148.2115,148.2206,8435.0
2020-11-05 14:15:00,163.44,163.57,163.41,163.42,8190.0,148.2568,148.3748,148.2296,148.2387,8190.0
2020-11-05 14:20:00,163.47,163.51,163.34,163.45,15447.0,148.284,148.3203,148.1661,148.2659,15447.0
2020-11-05 14:25:00,163.42,163.61,163.34,163.51,11788.0,148.2387,148.411,148.1661,148.3203,11788.0
2020-11-05 14:30:00,163.51,163.57,163.18,163.18,17452.0,148.3203,148.3748,148.021,148.021,17452.0
2020-11-05 14:35:00,163.24,163.24,163.01,163.1,27704.0,148.0754,148.0754,147.8668,147.9484,27704.0
2020-11-05 14:40:00,163.14,163.56,163.07,163.39,31847.0,147.9847,148.3657,147.9212,148.2115,31847.0
2020-11-05 14:45:00,163.53,163.54,163.19,163.29,13585.0,148.3385,148.3475,148.0301,148.1208,13585.0
2020-11-05 14:50:00,163.3,163.41,163.18,163.24,11764.0,148.1298,148.2296,148.021,148.0754,11764.0
2020-11-05 14:55:00,163.24,163.44,163.12,163.33,20745.0,148.0754,148.2568,147.9666,148.1571,20745.0
2020-11-05 15:00:00,163.36,163.42,163.23,163.28,24354.0,148.1843,148.2387,148.0663,148.1117,24354.0
2020-11-05 15:05:00,163.3,163.32,162.93,163.06,28197.0,148.1298,148.148,147.7942,147.9121,28197.0
2020-11-05 15:10:00,163.05,163.26,162.77,162.77,29136.0,147.9031,148.0936,147.6491,147.6491,29136.0
2020-11-05 15:15:00,162.78,162.89,162.53,162.75,22150.0,147.6581,147.7579,147.4314,147.6309,22150.0
2020-11-05 15:20:00,162.73,162.89,162.68,162.82,25490.0,147.6128,147.7579,147.5674,147.6944,25490.0
2020-11-05 15:25:00,162.84,163.01,162.77,162.99,18629.0,147.7126,147.8668,147.6491,147.8486,18629.0
2020-11-05 15:30:00,163.03,163.03,162.68,162.7,24096.0,147.8849,147.8849,147.5674,147.5856,24096.0
2020-11-05 15:35:00,162.69,162.74,162.44,162.47,36732.0,147.5765,147.6219,147.3497,147.3769,36732.0
2020-11-05 15:40:00,162.52,162.65,162.29,162.36,39965.0,147.4223,147.5402,147.2137,147.2772,39965.0
2020-11-05 15:45:00,162.37,162.37,162.03,162.18,64453.0,147.2862,147.2862,146.9778,147.1139,64453.0
2020-11-05 15:50:00,162.16,162.61,161.94,162.61,132225.0,147.0957,147.5039,146.8962,147.5039,132225.0
2020-11-05 15:55:00,162.6,162.9,162.23,162.78,158190.0,147.4949,147.767,147.1592,147.6581,158190.0
2020-11-06 09:30:00,164.8,164.98,163.56,164.28,77719.0,149.4905,149.6538,148.3657,149.0188,77719.0
2020-11-06 09:35:00,164.38,165.26,164.35,164.61,101294.0,149.1095,149.9078,149.0823,149.3181,101294.0
2020-11-06 09:40:00,164.59,164.61,164.21,164.47,28152.0,149.3,149.3181,148.9553,149.1912,28152.0
2020-11-06 09:45:00,164.54,164.65,164.12,164.3,48516.0,149.2546,149.3544,148.8737,149.0369,48516.0
2020-11-06 09:50:00,164.2,164.27,163.91,164.05,19230.0,148.9462,149.0097,148.6832,148.8102,19230.0
2020-11-06 09:55:00,164.1,164.52,163.74,164.46,34447.0,148.8555,149.2365,148.529,149.1821,34447.0
2020-11-06 10:00:00,164.52,165.2,164.51,164.78,11763.0,149.2365,149.8533,149.2274,149.4724,11763.0
2020-11-06 10:05:00,164.72,165.09,164.62,165.0,65443.0,149.4179,149.7536,149.3272,149.6719,65443.0
2020-11-06 10:10:00,165.0,165.58,164.94,165.52,25088.0,149.6719,150.198,149.6175,150.1436,25088.0
2020-11-06 10:15:00,165.58,165.66,164.94,164.95,7601.0,150.198,150.2706,149.6175,149.6266,7601.0
2020-11-06 10:20:00,164.99,165.36,164.98,165.08,7666.0,149.6628,149.9985,149.6538,149.7445,7666.0
2020-11-06 10:25:00,165.05,165.15,164.67,164.88,10951.0,149.7173,149.808,149.3726,149.5631,10951.0
2020-11-06 10:30:00,164.79,164.8,164.2,164.21,7329.0,149.4814,149.4905,148.9462,148.9553,7329.0
2020-11-06 10:35:00,164.22,164.53,164.2,164.2,9972.0,148.9644,149.2456,148.9462,148.9462,9972.0
2020-11-06 10:40:00,164.25,164.46,164.2,164.27,11036.0,148.9916,149.1821,148.9462,149.0097,11036.0
2020-11-06 10:45:00,164.24,164.38,164.14,164.3,24530.0,148.9825,149.1095,148.8918,149.0369,24530.0
2020-11-06 10:50:00,164.31,164.77,164.21,164.74,20046.0,149.046,149.4633,148.9553,149.4361,20046.0
2020-11-06 10:55:00,164.73,165.14,164.06,164.19,12510.0,149.427,149.7989,148.8192,148.9372,12510.0
2020-11-06 11:00:00,164.24,164.52,163.92,164.34,30965.0,148.9825,149.2365,148.6922,149.0732,30965.0
2020-11-06 11:05:00,164.45,165.05,164.34,165.05,8297.0,149.173,149.7173,149.0732,149.7173,8297.0
2020-11-06 11:10:00,164.94,165.01,164.74,165.0,17854.0,149.6175,149.681,149.4361,149.6719,17854.0
2020-11-06 11:15:00,164.99,165.06,164.72,164.72,19717.0,149.6628,149.7263,149.4179,149.4179,19717.0
2020-11-06 11:20:00,164.74,164.9,164.63,164.65,13294.0,149.4361,149.5812,149.3363,149.3544,13294.0
2020-11-06 11:25:00,164.67,164.83,164.36,164.55,10161.0,149.3726,149.5177,149.0914,149.2637,10161.0
2020-11-06 11:30:00,164.59,164.82,164.5,164.74,9131.0,149.3,149.5086,149.2184,149.4361,9131.0
2020-11-06 11:35:00,164.7,164.89,164.67,164.83,16638.0,149.3998,149.5721,149.3726,149.5177,16638.0
2020-11-06 11:40:00,164.86,164.99,164.68,164.71,8802.0,149.5449,149.6628,149.3816,149.4089,8802.0
2020-11-06 11:45:00,164.7,164.7,164.48,164.48,4740.0,149.3998,149.3998,149.2002,149.2002,4740.0
2020-11-06 11:50:00,164.5,164.89,164.38,164.38,9469.0,149.2184,149.5721,149.1095,149.1095,9469.0
2020-11-06 11:55:00,164.31,164.45,164.07,164.44,9072.0,149.046,149.173,148.8283,149.1639,9072.0
2020-11-06 12:00:00,164.44,164.65,164.34,164.38,10146.0,149.1639,149.3544,149.0732,149.1095,10146.0
2020-11-06 12:05:00,164.26,164.49,164.26,164.29,3851.0,149.0007,149.2093,149.0007,149.0279,3851.0
2020-11-06 12:10:00,164.35,164.54,164.2,164.33,4912.0,149.0823,149.2546,148.9462,149.0642,4912.0
2020-11-06 12:15:00,164.32,164.33,164.11,164.23,8028.0,149.0551,149.0642,148.8646,148.9734,8028.0
2020-11-06 12:20:00,164.19,164.29,164.15,164.22,8402.0,148.9372,149.0279,148.9009,148.9644,8402.0
2020-11-06 12:25:00,164.26,164.38,164.07,164.34,13133.0,149.0007,149.1095,148.8283,149.0732,13133.0
2020-11-06 12:30:00,164.37,164.57,164.36,164.5,5600.0,149.1004,149.2819,149.0914,149.2184,5600.0
2020-11-06 12:35:00,164.5,164.51,164.27,164.42,14488.0,149.2184,149.2274,149.0097,149.1458,14488.0
2020-11-06 12:40:00,164.38,164.76,164.35,164.76,9352.0,149.1095,149.4542,149.0823,149.4542,9352.0
2020-11-06 12:45:00,164.78,165.0,164.66,164.93,11150.0,149.4724,149.6719,149.3635,149.6084,11150.0
2020-11-06 12:50:00,164.91,165.04,164.72,164.95,10699.0,149.5903,149.7082,149.4179,149.6266,10699.0
2020-11-06 12:55:00,164.97,165.04,164.9,165.01,9821.0,149.6447,149.7082,149.5812,149.681,9821.0
2020-11-06 13:00:00,165.02,165.09,164.97,165.0,20484.0,149.6901,149.7536,149.6447,149.6719,20484.0
2020-11-06 13:05:00,165.0,165.02,164.93,164.96,3608.0,149.6719,149.6901,149.6084,149.6356,3608.0
2020-11-06 13:10:00,165.02,165.15,164.99,165.15,17900.0,149.6901,149.808,149.6628,149.808,17900.0
2020-11-06 13:15:00,165.16,165.35,165.14,165.35,7837.0,149.8171,149.9894,149.7989,149.9894,7837.0
2020-11-06 13:20:00,165.27,165.35,165.16,165.29,3200.0,149.9168,149.9894,149.8171,149.935,3200.0
2020-11-06 13:25:00,165.3,165.41,165.11,165.26,4832.0,149.944,150.0438,149.7717,149.9078,4832.0
2020-11-06 13:30:00,165.28,165.28,165.16,165.26,8550.0,149.9259,149.9259,149.8171,149.9078,8550.0
2020-11-06 13:35:00,165.26,165.5,165.26,165.36,4309.0,149.9078,150.1255,149.9078,149.9985,4309.0
2020-11-06 13:40:00,165.36,165.39,165.2,165.25,3435.0,149.9985,150.0257,149.8533,149.8987,3435.0
2020-11-06 13:45:00,165.2,165.47,165.2,165.34,4371.0,149.8533,150.0983,149.8533,149.9803,4371.0
2020-11-06 13:50:00,165.44,165.46,165.36,165.39,5927.0,150.071,150.0892,149.9985,150.0257,5927.0
2020-11-06 13:55:00,165.4,165.44,165.18,165.26,7705.0,150.0348,150.071,149.8352,149.9078,7705.0
2020-11-06 14:00:00,165.32,165.42,165.21,165.21,7418.0,149.9622,150.0529,149.8624,149.8624,7418.0
2020-11-06 14:05:00,165.22,165.36,165.21,165.36,3984.0,149.8715,149.9985,149.8624,149.9985,3984.0
2020-11-06 14:10:00,165.37,165.47,165.32,165.39,6453.0,150.0075,150.0983,149.9622,150.0257,6453.0
2020-11-06 14:15:00,165.38,165.43,165.16,165.2,6959.0,150.0166,150.062,149.8171,149.8533,6959.0
2020-11-06 14:20:00,165.16,165.19,165.08,165.17,7854.0,149.8171,149.8443,149.7445,149.8261,7854.0
2020-11-06 14:25:00,165.17,165.31,165.04,165.3,4402.0,149.8261,149.9531,149.7082,149.944,4402.0
2020-11-06 14:30:00,165.33,165.35,165.16,165.16,8739.0,149.9713,149.9894,149.8171,149.8171,8739.0
2020-11-06 14:35:00,165.23,165.27,165.08,165.14,8023.0,149.8805,149.9168,149.7445,149.7989,8023.0
2020-11-06 14:40:00,165.18,165.33,165.02,165.04,6621.0,149.8352,149.9713,149.6901,149.7082,6621.0
2020-11-06 14:45:00,165.11,165.23,164.99,165.2,5835.0,149.7717,149.8805,149.6628,149.8533,5835.0
2020-11-06 14:50:00,165.18,165.24,164.91,165.1,6856.0,149.8352,149.8896,149.5903,149.7626,6856.0
2020-11-06 14:55:00,165.12,165.15,164.95,165.15,6118.0,149.7808,149.808,149.6266,149.808,6118.0
2020-11-06 15:00:00,165.12,165.14,164.86,164.86,4624.0,149.7808,149.7989,149.5449,149.5449,4624.0
2020-11-06 15:05:00,164.89,165.02,164.78,164.96,7916.0,149.5721,149.6901,149.4724,149.6356,7916.0
2020-11-06 15:10:00,164.95,165.16,164.82,165.16,3861.0,149.6266,149.8171,149.5086,149.8171,3861.0
2020-11-06 15:15:00,165.14,165.19,164.93,165.05,7797.0,149.7989,149.8443,149.6084,149.7173,7797.0
2020-11-06 15:20:00,165.03,165.3,164.94,165.2,11638.0,149.6991,149.944,149.6175,149.8533,11638.0
2020-11-06 15:25:00,165.16,165.52,165.1,165.52,8336.0,149.8171,150.1436,149.7626,150.1436,8336.0
2020-11-06 15:30:00,165.53,165.85,165.44,165.75,14613.0,150.1527,150.443,150.071,150.3522,14613.0
2020-11-06 15:35:00,165.72,165.93,165.56,165.84,8190.0,150.325,150.5155,150.1799,150.4339,8190.0
2020-11-06 15:40:00,165.82,166.21,165.82,166.16,12260.0,150.4157,150.7695,150.4157,150.7242,12260.0
2020-11-06 15:45:00,166.18,166.54,166.14,166.5,19385.0,150.7423,151.0689,150.706,151.0326,19385.0
2020-11-06 15:50:00,166.55,166.58,166.23,166.49,39540.0,151.0779,151.1051,150.7877,151.0235,39540.0
2020-11-06 15:55:00,166.49,166.49,166.02,166.24,95201.0,151.0235,151.0235,150.5972,150.7967,95201.0
2020-11-09 09:30:00,173.47,174.58,172.42,174.21,146557.0,157.3551,158.362,156.4026,158.0263,146557.0
2020-11-09 09:35:00,174.56,174.79,173.08,173.1,48133.0,158.3438,158.5524,157.0013,157.0194,48133.0
2020-11-09 09:40:00,173.35,173.36,171.52,171.59,24693.0,157.2462,157.2553,155.5862,155.6497,24693.0
2020-11-09 09:45:00,171.73,172.13,171.33,171.58,24391.0,155.7767,156.1396,155.4139,155.6407,24391.0
2020-11-09 09:50:00,171.36,173.44,171.01,173.27,46036.0,155.4411,157.3279,155.1236,157.1737,46036.0
2020-11-09 09:55:00,173.27,173.44,172.23,172.24,22738.0,157.1737,157.3279,156.2303,156.2393,22738.0
2020-11-09 10:00:00,172.3,174.4,172.3,174.25,28307.0,156.2938,158.1987,156.2938,158.0626,28307.0
2020-11-09 10:05:00,174.21,174.3,172.62,172.71,28564.0,158.0263,158.108,156.584,156.6657,28564.0
2020-11-09 10:10:00,172.83,173.32,172.55,172.63,19595.0,156.7745,157.219,156.5205,156.5931,19595.0
2020-11-09 10:15:00,172.7,173.71,172.59,173.47,31813.0,156.6566,157.5728,156.5568,157.3551,31813.0
2020-11-09 10:20:00,173.48,173.93,173.23,173.41,19126.0,157.3641,157.7723,157.1374,157.3006,19126.0
2020-11-09 10:25:00,173.25,173.58,173.0,173.52,23381.0,157.1555,157.4549,156.9287,157.4004,23381.0
2020-11-09 10:30:00,173.5,173.88,173.5,173.67,34936.0,157.3823,157.727,157.3823,157.5365,34936.0
2020-11-09 10:35:00,173.61,173.61,172.23,172.54,7886.0,157.4821,157.4821,156.2303,156.5115,7886.0
2020-11-09 10:40:00,172.61,172.98,172.52,172.59,7198.0,156.575,156.9106,156.4933,156.5568,7198.0
2020-11-09 10:45:00,172.59,172.73,171.79,172.0,9694.0,156.5568,156.6838,155.8311,156.0216,9694.0
2020-11-09 10:50:00,172.05,172.32,171.87,172.06,12359.0,156.067,156.3119,155.9037,156.0761,12359.0
2020-11-09 10:55:00,171.85,172.65,171.7,172.55,12006.0,155.8856,156.6112,155.7495,156.5205,12006.0
2020-11-09 11:00:00,172.65,172.77,171.57,171.57,13858.0,156.6112,156.7201,155.6316,155.6316,13858.0
2020-11-09 11:05:00,171.64,172.31,171.32,172.24,11705.0,155.6951,156.3028,155.4048,156.2393,11705.0
2020-11-09 11:10:00,172.22,172.58,171.96,172.3,9407.0,156.2212,156.5478,155.9853,156.2938,9407.0
2020-11-09 11:15:00,172.3,172.37,171.58,172.1,9714.0,156.2938,156.3573,155.6407,156.1123,9714.0
2020-11-09 11:20:00,172.09,172.52,171.71,172.19,13253.0,156.1033,156.4933,155.7586,156.194,13253.0
2020-11-09 11:25:00,172.28,172.36,171.76,172.03,12940.0,156.2756,156.3482,155.8039,156.0488,12940.0
2020-11-09 11:30:00,172.11,172.26,171.69,171.92,14380.0,156.1214,156.2575,155.7404,155.9491,14380.0
2020-11-09 11:35:00,171.99,172.07,171.82,171.84,10001.0,156.0126,156.0851,155.8584,155.8765,10001.0
2020-11-09 11:40:00,171.85,171.91,171.54,171.84,6367.0,155.8856,155.94,155.6044,155.8765,6367.0
2020-11-09 11:45:00,171.93,172.22,171.74,171.96,9353.0,155.9581,156.2212,155.7858,155.9853,9353.0
2020-11-09 11:50:00,172.03,172.16,171.58,172.06,6709.0,156.0488,156.1668,155.6407,156.0761,6709.0
2020-11-09 11:55:00,172.07,172.15,171.66,171.87,4795.0,156.0851,156.1577,155.7132,155.9037,4795.0
2020-11-09 12:00:00,172.07,172.48,172.0,172.07,21154.0,156.0851,156.457,156.0216,156.0851,21154.0
2020-11-09 12:05:00,172.11,172.2,171.69,171.92,26909.0,156.1214,156.2031,155.7404,155.9491,26909.0
2020-11-09 12:10:00,171.88,171.88,171.3,171.46,15356.0,155.9128,155.9128,155.3867,155.5318,15356.0
2020-11-09 12:15:00,171.44,171.48,171.24,171.34,12735.0,155.5137,155.5499,155.3322,155.4229,12735.0
2020-11-09 12:20:00,171.34,172.15,171.28,172.08,12580.0,155.4229,156.1577,155.3685,156.0942,12580.0
2020-11-09 12:25:00,172.17,172.34,172.04,172.04,9813.0,156.1758,156.33,156.0579,156.0579,9813.0
2020-11-09 12:30:00,172.06,172.48,171.93,172.43,8472.0,156.0761,156.457,155.9581,156.4117,8472.0
2020-11-09 12:35:00,172.43,172.74,172.36,172.67,12319.0,156.4117,156.6929,156.3482,156.6294,12319.0
2020-11-09 12:40:00,172.68,172.73,172.36,172.55,8433.0,156.6385,156.6838,156.3482,156.5205,8433.0
2020-11-09 12:45:00,172.56,172.85,172.19,172.32,7161.0,156.5296,156.7927,156.194,156.3119,7161.0
2020-11-09 12:50:00,172.36,172.44,172.0,172.0,4114.0,156.3482,156.4208,156.0216,156.0216,4114.0
2020-11-09 12:55:00,172.05,172.59,171.94,172.58,9306.0,156.067,156.5568,155.9672,156.5478,9306.0
2020-11-09 13:00:00,172.65,172.96,172.57,172.63,7673.0,156.6112,156.8925,156.5387,156.5931,7673.0
2020-11-09 13:05:00,172.68,172.81,172.45,172.63,7168.0,156.6385,156.7564,156.4298,156.5931,7168.0
2020-11-09 13:10:00,172.76,172.88,172.62,172.85,6739.0,156.711,156.8199,156.584,156.7927,6739.0
2020-11-09 13:15:00,172.8,172.85,172.42,172.52,7116.0,156.7473,156.7927,156.4026,156.4933,7116.0
2020-11-09 13:20:00,172.46,172.48,172.08,172.18,10749.0,156.4389,156.457,156.0942,156.1849,10749.0
2020-11-09 13:25:00,172.16,172.2,171.88,171.91,9560.0,156.1668,156.2031,155.9128,155.94,9560.0
2020-11-09 13:30:00,171.97,172.09,171.86,171.88,21006.0,155.9944,156.1033,155.8946,155.9128,21006.0
2020-11-09 13:35:00,171.81,171.87,171.51,171.68,12689.0,155.8493,155.9037,155.5772,155.7314,12689.0
2020-11-09 13:40:00,171.65,171.86,171.54,171.64,7538.0,155.7041,155.8946,155.6044,155.6951,7538.0
2020-11-09 13:45:00,171.7,171.85,171.62,171.67,7500.0,155.7495,155.8856,155.6769,155.7223,7500.0
2020-11-09 13:50:00,171.6,171.78,171.28,171.36,8246.0,155.6588,155.8221,155.3685,155.4411,8246.0
2020-11-09 13:55:00,171.33,171.59,171.24,171.44,5945.0,155.4139,155.6497,155.3322,155.5137,5945.0
2020-11-09 14:00:00,171.52,171.79,171.45,171.49,9476.0,155.5862,155.8311,155.5227,155.559,9476.0
2020-11-09 14:05:00,171.56,171.62,171.26,171.52,7658.0,155.6225,155.6769,155.3504,155.5862,7658.0
2020-11-09 14:10:00,171.48,171.56,171.33,171.42,5158.0,155.5499,155.6225,155.4139,155.4955,5158.0
2020-11-09 14:15:00,171.39,171.47,171.21,171.26,5908.0,155.4683,155.5409,155.305,155.3504,5908.0
2020-11-09 14:20:00,171.31,171.31,170.74,170.89,6311.0,155.3957,155.3957,154.8787,155.0147,6311.0
2020-11-09 14:25:00,170.9,171.41,170.82,171.2,4900.0,155.0238,155.4864,154.9513,155.296,4900.0
2020-11-09 14:30:00,171.34,171.34,171.03,171.16,11138.0,155.4229,155.4229,155.1417,155.2597,11138.0
2020-11-09 14:35:00,171.08,171.59,171.07,171.56,7055.0,155.1871,155.6497,155.178,155.6225,7055.0
2020-11-09 14:40:00,171.58,172.05,171.5,172.05,9481.0,155.6407,156.067,155.5681,156.067,9481.0
2020-11-09 14:45:00,171.98,172.17,171.88,172.14,7547.0,156.0035,156.1758,155.9128,156.1486,7547.0
2020-11-09 14:50:00,172.1,172.1,171.68,171.9,7546.0,156.1123,156.1123,155.7314,155.9309,7546.0
2020-11-09 14:55:00,171.96,172.14,171.68,171.72,5958.0,155.9853,156.1486,155.7314,155.7676,5958.0
2020-11-09 15:00:00,171.72,172.1,171.65,172.01,12320.0,155.7676,156.1123,155.7041,156.0307,12320.0
2020-11-09 15:05:00,171.95,172.03,171.7,171.74,11630.0,155.9763,156.0488,155.7495,155.7858,11630.0
2020-11-09 15:10:00,171.73,171.93,171.56,171.66,9432.0,155.7767,155.9581,155.6225,155.7132,9432.0
2020-11-09 15:15:00,171.73,172.19,171.73,171.8,18541.0,155.7767,156.194,155.7767,155.8402,18541.0
2020-11-09 15:20:00,171.73,171.73,171.33,171.59,13827.0,155.7767,155.7767,155.4139,155.6497,13827.0
2020-11-09 15:25:00,171.65,171.65,170.99,171.19,11634.0,155.7041,155.7041,155.1055,155.2869,11634.0
2020-11-09 15:30:00,171.24,171.8,171.2,171.52,14019.0,155.3322,155.8402,155.296,155.5862,14019.0
2020-11-09 15:35:00,171.58,172.11,171.55,172.11,18627.0,155.6407,156.1214,155.6134,156.1214,18627.0
2020-11-09 15:40:00,172.1,172.13,171.49,171.63,13683.0,156.1123,156.1396,155.559,155.686,13683.0
2020-11-09 15:45:00,171.64,171.66,171.05,171.15,16201.0,155.6951,155.7132,155.1599,155.2506,16201.0
2020-11-09 15:50:00,171.15,171.15,170.3,170.48,30298.0,155.2506,155.2506,154.4796,154.6428,30298.0
2020-11-09 15:55:00,170.42,170.45,169.65,169.89,104865.0,154.5884,154.6156,153.8899,154.1076,104865.0
2020-11-10 09:30:00,169.03,169.72,168.18,169.47,31955.0,153.3275,153.9534,152.5565,153.7267,31955.0
2020-11-10 09:35:00,169.26,169.52,168.56,169.24,12868.0,153.5362,153.772,152.9012,153.518,12868.0
2020-11-10 09:40:00,169.35,171.06,169.28,170.41,19440.0,153.6178,155.169,153.5543,154.5793,19440.0
2020-11-10 09:45:00,170.5,170.99,169.93,170.94,20762.0,154.661,155.1055,154.1439,155.0601,20762.0
2020-11-10 09:50:00,171.15,171.49,171.03,171.31,11066.0,155.2506,155.559,155.1417,155.3957,11066.0
2020-11-10 09:55:00,171.37,172.42,171.36,172.42,9142.0,155.4502,156.4026,155.4411,156.4026,9142.0
2020-11-10 10:00:00,172.37,172.98,171.89,172.98,12382.0,156.3573,156.9106,155.9219,156.9106,12382.0
2020-11-10 10:05:00,172.9,172.97,172.44,172.82,12459.0,156.838,156.9015,156.4208,156.7655,12459.0
2020-11-10 10:10:00,172.86,173.15,172.5,172.59,11707.0,156.8017,157.0648,156.4752,156.5568,11707.0
2020-11-10 10:15:00,172.57,172.96,172.24,172.89,10682.0,156.5387,156.8925,156.2393,156.829,10682.0
2020-11-10 10:20:00,172.83,172.94,172.27,172.47,11658.0,156.7745,156.8743,156.2666,156.448,11658.0
2020-11-10 10:25:00,172.59,172.71,172.36,172.54,11043.0,156.5568,156.6657,156.3482,156.5115,11043.0
2020-11-10 10:30:00,172.71,172.72,172.18,172.33,7925.0,156.6657,156.6747,156.1849,156.321,7925.0
2020-11-10 10:35:00,172.25,172.25,171.57,171.74,11019.0,156.2484,156.2484,155.6316,155.7858,11019.0
2020-11-10 10:40:00,171.75,172.09,171.56,171.75,13766.0,155.7949,156.1033,155.6225,155.7949,13766.0
2020-11-10 10:45:00,171.79,172.28,171.75,172.28,14468.0,155.8311,156.2756,155.7949,156.2756,14468.0
2020-11-10 10:50:00,172.3,172.61,172.28,172.39,10554.0,156.2938,156.575,156.2756,156.3754,10554.0
2020-11-10 10:55:00,172.44,172.53,172.01,172.19,34685.0,156.4208,156.5024,156.0307,156.194,34685.0
2020-11-10 11:00:00,172.16,172.49,172.05,172.45,18998.0,156.1668,156.4661,156.067,156.4298,18998.0
2020-11-10 11:05:00,172.41,172.53,172.17,172.45,21146.0,156.3935,156.5024,156.1758,156.4298,21146.0
2020-11-10 11:10:00,172.41,172.68,172.21,172.68,11274.0,156.3935,156.6385,156.2121,156.6385,11274.0
2020-11-10 11:15:00,172.7,172.9,172.08,172.29,35675.0,156.6566,156.838,156.0942,156.2847,35675.0
2020-11-10 11:20:00,172.21,172.29,172.0,172.2,15165.0,156.2121,156.2847,156.0216,156.2031,15165.0
2020-11-10 11:25:00,172.2,172.91,172.2,172.86,13194.0,156.2031,156.8471,156.2031,156.8017,13194.0
2020-11-10 11:30:00,172.82,172.82,172.39,172.4,10530.0,156.7655,156.7655,156.3754,156.3845,10530.0
2020-11-10 11:35:00,172.33,172.43,172.15,172.38,8839.0,156.321,156.4117,156.1577,156.3663,8839.0
2020-11-10 11:40:00,172.33,172.68,172.3,172.57,12955.0,156.321,156.6385,156.2938,156.5387,12955.0
2020-11-10 11:45:00,172.66,173.03,172.62,172.72,8116.0,156.6203,156.9559,156.584,156.6747,8116.0
2020-11-10 11:50:00,172.72,172.76,172.37,172.48,8017.0,156.6747,156.711,156.3573,156.457,8017.0
2020-11-10 11:55:00,172.47,172.92,172.46,172.76,9594.0,156.448,156.8562,156.4389,156.711,9594.0
2020-11-10 12:00:00,172.79,173.37,172.72,173.28,9104.0,156.7382,157.2644,156.6747,157.1827,9104.0
2020-11-10 12:05:00,173.24,173.26,172.95,173.13,10340.0,157.1464,157.1646,156.8834,157.0467,10340.0
2020-11-10 12:10:00,173.1,173.35,173.05,173.31,6296.0,157.0194,157.2462,156.9741,157.2099,6296.0
2020-11-10 12:15:00,173.37,173.39,173.12,173.2,10428.0,157.2644,157.2825,157.0376,157.1102,10428.0
2020-11-10 12:20:00,173.21,173.28,173.09,173.09,6927.0,157.1192,157.1827,157.0104,157.0104,6927.0
2020-11-10 12:25:00,173.13,173.18,172.86,172.88,5159.0,157.0467,157.092,156.8017,156.8199,5159.0
2020-11-10 12:30:00,172.95,173.03,172.69,172.79,4592.0,156.8834,156.9559,156.6475,156.7382,4592.0
2020-11-10 12:35:00,172.71,172.79,172.59,172.59,6929.0,156.6657,156.7382,156.5568,156.5568,6929.0
2020-11-10 12:40:00,172.68,172.79,172.53,172.53,11095.0,156.6385,156.7382,156.5024,156.5024,11095.0
2020-11-10 12:45:00,172.53,172.81,172.41,172.66,13061.0,156.5024,156.7564,156.3935,156.6203,13061.0
2020-11-10 12:50:00,172.6,172.71,172.39,172.59,3062.0,156.5659,156.6657,156.3754,156.5568,3062.0
2020-11-10 12:55:00,172.63,172.63,172.29,172.29,3627.0,156.5931,156.5931,156.2847,156.2847,3627.0
2020-11-10 13:00:00,172.32,172.43,172.3,172.34,5688.0,156.3119,156.4117,156.2938,156.33,5688.0
2020-11-10 13:05:00,172.33,172.48,172.26,172.33,2400.0,156.321,156.457,156.2575,156.321,2400.0
2020-11-10 13:10:00,172.31,172.31,171.78,171.78,2070.0,156.3028,156.3028,155.8221,155.8221,2070.0
2020-11-10 13:15:00,171.72,171.74,171.27,171.27,4870.0,155.7676,155.7858,155.3594,155.3594,4870.0
2020-11-10 13:20:00,171.36,171.37,171.02,171.02,4119.0,155.4411,155.4502,155.1327,155.1327,4119.0
2020-11-10 13:25:00,171.07,171.16,170.97,171.09,8059.0,155.178,155.2597,155.0873,155.1962,8059.0
2020-11-10 13:30:00,171.08,171.18,170.76,170.91,9270.0,155.1871,155.2778,154.8968,155.0329,9270.0
2020-11-10 13:35:00,170.91,171.16,170.84,171.13,10518.0,155.0329,155.2597,154.9694,155.2325,10518.0
2020-11-10 13:40:00,171.16,171.34,171.1,171.24,11504.0,155.2597,155.4229,155.2052,155.3322,11504.0
2020-11-10 13:45:00,171.29,171.29,170.96,171.07,4795.0,155.3776,155.3776,155.0782,155.178,4795.0
2020-11-10 13:50:00,171.14,171.55,171.14,171.27,8346.0,155.2415,155.6134,155.2415,155.3594,8346.0
2020-11-10 13:55:00,171.27,171.55,171.26,171.53,7598.0,155.3594,155.6134,155.3504,155.5953,7598.0
2020-11-10 14:00:00,171.48,171.89,171.37,171.85,11380.0,155.5499,155.9219,155.4502,155.8856,11380.0
2020-11-10 14:05:00,171.95,172.11,171.88,172.11,3400.0,155.9763,156.1214,155.9128,156.1214,3400.0
2020-11-10 14:10:00,172.11,172.11,171.17,171.2,4841.0,156.1214,156.1214,155.2687,155.296,4841.0
2020-11-10 14:15:00,171.26,171.31,170.96,171.31,5000.0,155.3504,155.3957,155.0782,155.3957,5000.0
2020-11-10 14:20:00,171.22,171.27,170.88,171.17,4566.0,155.3141,155.3594,155.0057,155.2687,4566.0
2020-11-10 14:25:00,171.34,171.36,170.47,170.72,7779.0,155.4229,155.4411,154.6338,154.8605,7779.0
2020-11-10 14:30:00,170.73,171.25,170.73,171.04,3589.0,154.8696,155.3413,154.8696,155.1508,3589.0
2020-11-10 14:35:00,171.21,171.46,170.85,171.27,3694.0,155.305,155.5318,154.9785,155.3594,3694.0
2020-11-10 14:40:00,171.35,171.69,170.91,171.0,4400.0,155.432,155.7404,155.0329,155.1145,4400.0
2020-11-10 14:45:00,171.03,171.16,170.79,170.9,3318.0,155.1417,155.2597,154.924,155.0238,3318.0
2020-11-10 14:50:00,170.91,171.16,170.84,171.11,3040.0,155.0329,155.2597,154.9694,155.2143,3040.0
2020-11-10 14:55:00,171.13,171.26,171.04,171.08,5974.0,155.2325,155.3504,155.1508,155.1871,5974.0
2020-11-10 15:00:00,171.07,171.32,170.85,170.85,6844.0,155.178,155.4048,154.9785,154.9785,6844.0
2020-11-10 15:05:00,170.88,170.98,170.67,170.82,5790.0,155.0057,155.0964,154.8152,154.9513,5790.0
2020-11-10 15:10:00,170.81,171.05,170.75,170.77,3253.0,154.9422,155.1599,154.8878,154.9059,3253.0
2020-11-10 15:15:00,170.89,171.36,170.81,171.3,4465.0,155.0147,155.4411,154.9422,155.3867,4465.0
2020-11-10 15:20:00,171.3,171.48,171.23,171.33,8295.0,155.3867,155.5499,155.3232,155.4139,8295.0
2020-11-10 15:25:00,171.34,171.66,171.17,171.64,6635.0,155.4229,155.7132,155.2687,155.6951,6635.0
2020-11-10 15:30:00,171.49,171.65,171.39,171.39,7756.0,155.559,155.7041,155.4683,155.4683,7756.0
2020-11-10 15:35:00,171.46,171.57,171.16,171.16,5512.0,155.5318,155.6316,155.2597,155.2597,5512.0
2020-11-10 15:40:00,171.2,171.9,171.2,171.75,9639.0,155.296,155.9309,155.296,155.7949,9639.0
2020-11-10 15:45:00,171.75,171.82,171.44,171.66,9451.0,155.7949,155.8584,155.5137,155.7132,9451.0
2020-11-10 15:50:00,171.65,171.75,170.92,170.99,32393.0,155.7041,155.7949,155.042,155.1055,32393.0
2020-11-10 15:55:00,171.03,171.31,170.83,171.04,86518.0,155.1417,155.3957,154.9603,155.1508,86518.0
2020-11-11 09:30:00,171.8,172.0,171.1,171.3,28915.0,155.8402,156.0216,155.2052,155.3867,28915.0
2020-11-11 09:35:00,171.34,171.62,171.08,171.24,7464.0,155.4229,155.6769,155.1871,155.3322,7464.0
2020-11-11 09:40:00,171.23,171.48,170.98,171.23,20100.0,155.3232,155.5499,155.0964,155.3232,20100.0
2020-11-11 09:45:00,171.28,171.45,171.06,171.34,16465.0,155.3685,155.5227,155.169,155.4229,16465.0
2020-11-11 09:50:00,171.32,171.51,171.13,171.27,14503.0,155.4048,155.5772,155.2325,155.3594,14503.0
2020-11-11 09:55:00,171.34,171.47,170.75,171.0,33165.0,155.4229,155.5409,154.8878,155.1145,33165.0
2020-11-11 10:00:00,170.89,171.33,170.56,170.92,10733.0,155.0147,155.4139,154.7154,155.042,10733.0
2020-11-11 10:05:00,170.97,171.21,170.9,171.03,6854.0,155.0873,155.305,155.0238,155.1417,6854.0
2020-11-11 10:10:00,171.01,171.31,170.75,171.16,9793.0,155.1236,155.3957,154.8878,155.2597,9793.0
2020-11-11 10:15:00,171.33,171.41,171.09,171.09,4818.0,155.4139,155.4864,155.1962,155.1962,4818.0
2020-11-11 10:20:00,171.18,171.18,170.95,171.02,6121.0,155.2778,155.2778,155.0692,155.1327,6121.0
2020-11-11 10:25:00,171.01,171.5,171.01,171.49,5853.0,155.1236,155.5681,155.1236,155.559,5853.0
2020-11-11 10:30:00,171.5,171.88,171.5,171.84,8319.0,155.5681,155.9128,155.5681,155.8765,8319.0
2020-11-11 10:35:00,171.88,171.9,171.6,171.72,4420.0,155.9128,155.9309,155.6588,155.7676,4420.0
2020-11-11 10:40:00,171.75,171.87,171.67,171.78,13320.0,155.7949,155.9037,155.7223,155.8221,13320.0
2020-11-11 10:45:00,171.81,171.9,171.68,171.84,17566.0,155.8493,155.9309,155.7314,155.8765,17566.0
2020-11-11 10:50:00,171.88,172.12,171.81,171.96,45119.0,155.9128,156.1305,155.8493,155.9853,45119.0
2020-11-11 10:55:00,171.97,172.45,171.96,172.41,6200.0,155.9944,156.4298,155.9853,156.3935,6200.0
2020-11-11 11:00:00,172.38,172.48,172.27,172.34,9938.0,156.3663,156.457,156.2666,156.33,9938.0
2020-11-11 11:05:00,172.36,172.47,172.25,172.44,7983.0,156.3482,156.448,156.2484,156.4208,7983.0
2020-11-11 11:10:00,172.44,172.46,172.28,172.3,14728.0,156.4208,156.4389,156.2756,156.2938,14728.0
2020-11-11 11:15:00,172.33,172.57,172.33,172.36,14557.0,156.321,156.5387,156.321,156.3482,14557.0
2020-11-11 11:20:00,172.33,172.34,171.93,171.94,7000.0,156.321,156.33,155.9581,155.9672,7000.0
2020-11-11 11:25:00,171.89,172.12,171.88,172.04,7755.0,155.9219,156.1305,155.9128,156.0579,7755.0
2020-11-11 11:30:00,172.15,172.26,172.1,172.19,5813.0,156.1577,156.2575,156.1123,156.194,5813.0
2020-11-11 11:35:00,172.22,172.22,171.86,171.86,6760.0,156.2212,156.2212,155.8946,155.8946,6760.0
2020-11-11 11:40:00,171.9,172.14,171.9,171.96,3082.0,155.9309,156.1486,155.9309,155.9853,3082.0
2020-11-11 11:45:00,171.89,172.12,171.8,172.12,9899.0,155.9219,156.1305,155.8402,156.1305,9899.0
2020-11-11 11:50:00,172.13,172.19,171.93,172.03,5984.0,156.1396,156.194,155.9581,156.0488,5984.0
2020-11-11 11:55:00,172.11,172.28,172.11,172.26,8162.0,156.1214,156.2756,156.1214,156.2575,8162.0
2020-11-11 12:00:00,172.3,172.55,172.3,172.42,9173.0,156.2938,156.5205,156.2938,156.4026,9173.0
2020-11-11 12:05:00,172.5,172.8,172.39,172.63,5152.0,156.4752,156.7473,156.3754,156.5931,5152.0
2020-11-11 12:10:00,172.67,172.74,172.57,172.61,6738.0,156.6294,156.6929,156.5387,156.575,6738.0
2020-11-11 12:15:00,172.62,172.63,172.48,172.55,4879.0,156.584,156.5931,156.457,156.5205,4879.0
2020-11-11 12:20:00,172.58,172.76,172.57,172.75,13522.0,156.5478,156.711,156.5387,156.702,13522.0
2020-11-11 12:25:00,172.74,172.93,172.72,172.86,5601.0,156.6929,156.8652,156.6747,156.8017,5601.0
2020-11-11 12:30:00,172.84,172.99,172.83,172.9,7336.0,156.7836,156.9197,156.7745,156.838,7336.0
2020-11-11 12:35:00,172.89,173.11,172.76,173.04,10593.0,156.829,157.0285,156.711,156.965,10593.0
2020-11-11 12:40:00,173.02,173.05,172.94,172.95,3299.0,156.9469,156.9741,156.8743,156.8834,3299.0
2020-11-11 12:45:00,172.96,173.18,172.91,173.04,5057.0,156.8925,157.092,156.8471,156.965,5057.0
2020-11-11 12:50:00,173.03,173.08,172.75,172.81,6616.0,156.9559,157.0013,156.702,156.7564,6616.0
2020-11-11 12:55:00,172.85,172.9,172.78,172.9,7193.0,156.7927,156.838,156.7292,156.838,7193.0
2020-11-11 13:00:00,172.96,173.0,172.86,173.0,4533.0,156.8925,156.9287,156.8017,156.9287,4533.0
2020-11-11 13:05:00,173.03,173.14,172.95,173.14,5299.0,156.9559,157.0557,156.8834,157.0557,5299.0
2020-11-11 13:10:00,173.14,173.15,173.03,173.03,6849.0,157.0557,157.0648,156.9559,156.9559,6849.0
2020-11-11 13:15:00,173.02,173.11,172.96,173.05,6503.0,156.9469,157.0285,156.8925,156.9741,6503.0
2020-11-11 13:20:00,173.09,173.33,173.08,173.17,27140.0,157.0104,157.2281,157.0013,157.0829,27140.0
2020-11-11 13:25:00,173.2,173.25,173.02,173.09,5873.0,157.1102,157.1555,156.9469,157.0104,5873.0
2020-11-11 13:30:00,173.09,173.22,172.72,172.72,12727.0,157.0104,157.1283,156.6747,156.6747,12727.0
2020-11-11 13:35:00,172.71,172.97,172.6,172.88,29390.0,156.6657,156.9015,156.5659,156.8199,29390.0
2020-11-11 13:40:00,172.89,172.89,172.49,172.57,12404.0,156.829,156.829,156.4661,156.5387,12404.0
2020-11-11 13:45:00,172.54,172.54,172.43,172.51,4102.0,156.5115,156.5115,156.4117,156.4843,4102.0
2020-11-11 13:50:00,172.44,172.51,172.36,172.5,6749.0,156.4208,156.4843,156.3482,156.4752,6749.0
2020-11-11 13:55:00,172.46,172.54,172.37,172.38,7709.0,156.4389,156.5115,156.3573,156.3663,7709.0
2020-11-11 14:00:00,172.37,172.69,172.36,172.66,5931.0,156.3573,156.6475,156.3482,156.6203,5931.0
2020-11-11 14:05:00,172.66,172.75,172.62,172.64,6928.0,156.6203,156.702,156.584,156.6022,6928.0
2020-11-11 14:10:00,172.6,172.82,172.5,172.58,17814.0,156.5659,156.7655,156.4752,156.5478,17814.0
2020-11-11 14:15:00,172.56,172.62,172.46,172.49,14986.0,156.5296,156.584,156.4389,156.4661,14986.0
2020-11-11 14:20:00,172.47,172.6,172.38,172.5,14048.0,156.448,156.5659,156.3663,156.4752,14048.0
2020-11-11 14:25:00,172.48,172.49,172.2,172.25,12427.0,156.457,156.4661,156.2031,156.2484,12427.0
2020-11-11 14:30:00,172.3,172.39,172.14,172.35,4766.0,156.2938,156.3754,156.1486,156.3391,4766.0
2020-11-11 14:35:00,172.33,172.4,172.03,172.03,13994.0,156.321,156.3845,156.0488,156.0488,13994.0
2020-11-11 14:40:00,172.0,172.08,171.79,171.99,5843.0,156.0216,156.0942,155.8311,156.0126,5843.0
2020-11-11 14:45:00,172.01,172.1,171.82,171.98,9833.0,156.0307,156.1123,155.8584,156.0035,9833.0
2020-11-11 14:50:00,171.96,172.18,171.93,172.11,4567.0,155.9853,156.1849,155.9581,156.1214,4567.0
2020-11-11 14:55:00,172.08,172.27,172.07,172.09,11360.0,156.0942,156.2666,156.0851,156.1033,11360.0
2020-11-11 15:00:00,172.11,172.21,172.01,172.08,4934.0,156.1214,156.2121,156.0307,156.0942,4934.0
2020-11-11 15:05:00,172.13,172.23,171.89,171.97,39360.0,156.1396,156.2303,155.9219,155.9944,39360.0
2020-11-11 15:10:00,171.9,171.96,171.83,171.94,7839.0,155.9309,155.9853,155.8674,155.9672,7839.0
2020-11-11 15:15:00,171.96,172.01,171.91,171.96,8400.0,155.9853,156.0307,155.94,155.9853,8400.0
2020-11-11 15:20:00,171.95,171.95,171.7,171.85,22780.0,155.9763,155.9763,155.7495,155.8856,22780.0
2020-11-11 15:25:00,171.83,171.88,171.47,171.47,11847.0,155.8674,155.9128,155.5409,155.5409,11847.0
2020-11-11 15:30:00,171.37,171.91,171.37,171.79,16914.0,155.4502,155.94,155.4502,155.8311,16914.0
2020-11-11 15:35:00,171.77,172.07,171.56,171.93,10713.0,155.813,156.0851,155.6225,155.9581,10713.0
2020-11-11 15:40:00,171.93,172.07,171.8,171.94,23841.0,155.9581,156.0851,155.8402,155.9672,23841.0
2020-11-11 15:45:00,171.92,172.09,171.85,172.0,21665.0,155.9491,156.1033,155.8856,156.0216,21665.0
2020-11-11 15:50:00,172.29,172.41,171.85,171.93,65026.0,156.2847,156.3935,155.8856,155.9581,65026.0
2020-11-11 15:55:00,171.96,172.02,171.78,171.79,91421.0,155.9853,156.0398,155.8221,155.8311,91421.0
2020-11-12 09:30:00,170.85,171.86,170.62,170.62,19704.0,154.9785,155.8946,154.7698,154.7698,19704.0
2020-11-12 09:35:00,170.97,171.13,170.01,170.33,8586.0,155.0873,155.2325,154.2165,154.5068,8586.0
2020-11-12 09:40:00,170.4,171.26,170.4,171.21,6498.0,154.5703,155.3504,154.5703,155.305,6498.0
2020-11-12 09:45:00,171.25,171.4,170.54,170.54,8680.0,155.3413,155.4774,154.6973,154.6973,8680.0
2020-11-12 09:50:00,170.54,170.88,170.41,170.75,11210.0,154.6973,155.0057,154.5793,154.8878,11210.0
2020-11-12 09:55:00,170.72,170.73,170.36,170.41,11278.0,154.8605,154.8696,154.534,154.5793,11278.0
2020-11-12 10:00:00,170.39,170.43,170.16,170.2,11885.0,154.5612,154.5975,154.3526,154.3888,11885.0
2020-11-12 10:05:00,170.22,170.85,170.17,170.81,13958.0,154.407,154.9785,154.3616,154.9422,13958.0
2020-11-12 10:10:00,170.81,170.97,170.6,170.95,10371.0,154.9422,155.0873,154.7517,155.0692,10371.0
2020-11-12 10:15:00,170.94,171.04,170.79,170.86,9479.0,155.0601,155.1508,154.924,154.9875,9479.0
2020-11-12 10:20:00,170.85,170.99,170.65,170.65,9165.0,154.9785,155.1055,154.797,154.797,9165.0
2020-11-12 10:25:00,170.68,170.76,170.57,170.67,5050.0,154.8243,154.8968,154.7245,154.8152,5050.0
2020-11-12 10:30:00,170.64,170.84,170.63,170.71,12661.0,154.788,154.9694,154.7789,154.8515,12661.0
2020-11-12 10:35:00,170.67,170.97,170.62,170.96,8921.0,154.8152,155.0873,154.7698,155.0782,8921.0
2020-11-12 10:40:00,170.98,171.17,170.93,171.17,19682.0,155.0964,155.2687,155.051,155.2687,19682.0
2020-11-12 10:45:00,171.17,171.19,170.93,170.97,10100.0,155.2687,155.2869,155.051,155.0873,10100.0
2020-11-12 10:50:00,170.99,171.07,170.9,171.05,14066.0,155.1055,155.178,155.0238,155.1599,14066.0
2020-11-12 10:55:00,171.04,171.12,170.93,170.97,11046.0,155.1508,155.2234,155.051,155.0873,11046.0
2020-11-12 11:00:00,170.94,170.99,170.72,170.99,9084.0,155.0601,155.1055,154.8605,155.1055,9084.0
2020-11-12 11:05:00,170.94,171.05,170.92,170.99,7674.0,155.0601,155.1599,155.042,155.1055,7674.0
2020-11-12 11:10:00,171.01,171.01,170.75,170.77,6016.0,155.1236,155.1236,154.8878,154.9059,6016.0
2020-11-12 11:15:00,170.82,170.89,170.74,170.83,7075.0,154.9513,155.0147,154.8787,154.9603,7075.0
2020-11-12 11:20:00,170.84,170.9,170.77,170.9,6405.0,154.9694,155.0238,154.9059,155.0238,6405.0
2020-11-12 11:25:00,170.86,170.9,170.79,170.84,6789.0,154.9875,155.0238,154.924,154.9694,6789.0
2020-11-12 11:30:00,170.9,170.97,170.76,170.78,8468.0,155.0238,155.0873,154.8968,154.915,8468.0
2020-11-12 11:35:00,170.79,170.89,170.64,170.68,4772.0,154.924,155.0147,154.788,154.8243,4772.0
2020-11-12 11:40:00,170.64,170.64,170.34,170.38,7870.0,154.788,154.788,154.5158,154.5521,7870.0
2020-11-12 11:45:00,170.38,170.6,170.38,170.47,5041.0,154.5521,154.7517,154.5521,154.6338,5041.0
2020-11-12 11:50:00,170.49,170.68,170.45,170.57,4718.0,154.6519,154.8243,154.6156,154.7245,4718.0
2020-11-12 11:55:00,170.5,170.73,170.47,170.69,6241.0,154.661,154.8696,154.6338,154.8333,6241.0
2020-11-12 12:00:00,170.69,170.69,170.48,170.52,4403.0,154.8333,154.8333,154.6428,154.6791,4403.0
2020-11-12 12:05:00,170.45,170.58,170.39,170.52,16140.0,154.6156,154.7335,154.5612,154.6791,16140.0
2020-11-12 12:10:00,170.52,170.57,170.47,170.56,4575.0,154.6791,154.7245,154.6338,154.7154,4575.0
2020-11-12 12:15:00,170.56,170.56,170.42,170.43,7662.0,154.7154,154.7154,154.5884,154.5975,7662.0
2020-11-12 12:20:00,170.47,170.5,170.3,170.3,6479.0,154.6338,154.661,154.4796,154.4796,6479.0
2020-11-12 12:25:00,170.3,170.3,169.73,169.74,10168.0,154.4796,154.4796,153.9625,153.9716,10168.0
2020-11-12 12:30:00,169.74,169.94,169.73,169.89,9467.0,153.9716,154.153,153.9625,154.1076,9467.0
2020-11-12 12:35:00,169.91,170.05,169.81,169.83,5303.0,154.1258,154.2528,154.0351,154.0532,5303.0
2020-11-12 12:40:00,169.81,169.81,169.48,169.48,6114.0,154.0351,154.0351,153.7357,153.7357,6114.0
2020-11-12 12:45:00,169.47,169.54,169.04,169.04,11445.0,153.7267,153.7902,153.3366,153.3366,11445.0
2020-11-12 12:50:00,169.13,169.24,168.86,169.24,20403.0,153.4182,153.518,153.1733,153.518,20403.0
2020-11-12 12:55:00,169.18,169.26,169.13,169.13,6800.0,153.4636,153.5362,153.4182,153.4182,6800.0
2020-11-12 13:00:00,169.13,169.37,169.1,169.23,7359.0,153.4182,153.636,153.391,153.509,7359.0
2020-11-12 13:05:00,169.22,169.26,169.03,169.13,5690.0,153.4999,153.5362,153.3275,153.4182,5690.0
2020-11-12 13:10:00,169.18,169.18,168.69,168.98,10802.0,153.4636,153.4636,153.0191,153.2822,10802.0
2020-11-12 13:15:00,168.96,169.01,168.54,168.6,10323.0,153.264,153.3094,152.8831,152.9375,10323.0
2020-11-12 13:20:00,168.59,168.94,168.55,168.61,12309.0,152.9284,153.2459,152.8921,152.9466,12309.0
2020-11-12 13:25:00,168.64,168.76,168.47,168.72,8991.0,152.9738,153.0826,152.8196,153.0463,8991.0
2020-11-12 13:30:00,168.63,168.88,168.57,168.81,7040.0,152.9647,153.1915,152.9103,153.128,7040.0
2020-11-12 13:35:00,168.8,169.05,168.71,168.9,13093.0,153.1189,153.3457,153.0373,153.2096,13093.0
2020-11-12 13:40:00,168.86,169.05,168.77,168.99,7506.0,153.1733,153.3457,153.0917,153.2913,7506.0
2020-11-12 13:45:00,168.98,169.0,168.8,168.89,4607.0,153.2822,153.3003,153.1189,153.2005,4607.0
2020-11-12 13:50:00,168.88,169.2,168.85,169.2,9773.0,153.1915,153.4817,153.1643,153.4817,9773.0
2020-11-12 13:55:00,169.33,169.58,169.3,169.57,4000.0,153.5997,153.8264,153.5725,153.8174,4000.0
2020-11-12 14:00:00,169.57,169.87,169.47,169.66,7918.0,153.8174,154.0895,153.7267,153.899,7918.0
2020-11-12 14:05:00,169.66,169.67,169.2,169.21,9819.0,153.899,153.9081,153.4817,153.4908,9819.0
2020-11-12 14:10:00,169.2,169.29,169.03,169.12,9911.0,153.4817,153.5634,153.3275,153.4092,9911.0
2020-11-12 14:15:00,169.11,169.17,168.97,169.02,15308.0,153.4001,153.4545,153.2731,153.3185,15308.0
2020-11-12 14:20:00,168.97,169.17,168.94,169.06,3874.0,153.2731,153.4545,153.2459,153.3548,3874.0
2020-11-12 14:25:00,169.06,169.22,169.06,169.18,5208.0,153.3548,153.4999,153.3548,153.4636,5208.0
2020-11-12 14:30:00,169.15,169.5,169.07,169.17,10099.0,153.4364,153.7539,153.3638,153.4545,10099.0
2020-11-12 14:35:00,169.07,169.18,168.97,169.0,7094.0,153.3638,153.4636,153.2731,153.3003,7094.0
2020-11-12 14:40:00,168.96,168.96,168.7,168.73,5952.0,153.264,153.264,153.0282,153.0554,5952.0
2020-11-12 14:45:00,168.68,169.02,168.63,168.9,8613.0,153.0101,153.3185,152.9647,153.2096,8613.0
2020-11-12 14:50:00,168.86,169.15,168.78,168.97,10134.0,153.1733,153.4364,153.1008,153.2731,10134.0
2020-11-12 14:55:00,168.93,168.99,168.74,168.76,7207.0,153.2368,153.2913,153.0645,153.0826,7207.0
2020-11-12 15:00:00,168.81,168.94,168.53,168.58,8539.0,153.128,153.2459,152.874,152.9193,8539.0
2020-11-12 15:05:00,168.56,168.71,168.5,168.68,11168.0,152.9012,153.0373,152.8468,153.0101,11168.0
2020-11-12 15:10:00,168.7,168.94,168.7,168.9,6362.0,153.0282,153.2459,153.0282,153.2096,6362.0
2020-11-12 15:15:00,168.86,169.31,168.79,169.1,8520.0,153.1733,153.5815,153.1098,153.391,8520.0
2020-11-12 15:20:00,169.13,169.2,168.96,169.05,8312.0,153.4182,153.4817,153.264,153.3457,8312.0
2020-11-12 15:25:00,169.03,169.03,168.75,168.77,9044.0,153.3275,153.3275,153.0735,153.0917,9044.0
2020-11-12 15:30:00,168.76,168.76,168.5,168.68,9202.0,153.0826,153.0826,152.8468,153.0101,9202.0
2020-11-12 15:35:00,168.65,168.84,168.49,168.76,7406.0,152.9828,153.1552,152.8377,153.0826,7406.0
2020-11-12 15:40:00,168.82,168.96,168.78,168.81,11614.0,153.137,153.264,153.1008,153.128,11614.0
2020-11-12 15:45:00,168.85,168.92,168.47,168.9,17669.0,153.1643,153.2278,152.8196,153.2096,17669.0
2020-11-12 15:50:00,168.79,169.24,168.78,169.2,26858.0,153.1098,153.518,153.1008,153.4817,26858.0
2020-11-12 15:55:00,169.18,169.65,169.18,169.48,48009.0,153.4636,153.8899,153.4636,153.7357,48009.0
2020-11-13 09:30:00,171.0,171.0,169.63,170.06,26590.0,155.1145,155.1145,153.8718,154.2619,26590.0
2020-11-13 09:35:00,170.09,170.82,169.79,170.77,4965.0,154.2891,154.9513,154.0169,154.9059,4965.0
2020-11-13 09:40:00,170.71,171.15,170.55,171.15,6019.0,154.8515,155.2506,154.7063,155.2506,6019.0
2020-11-13 09:45:00,171.2,171.53,171.2,171.45,4028.0,155.296,155.5953,155.296,155.5227,4028.0
2020-11-13 09:50:00,171.4,171.59,170.83,171.17,7622.0,155.4774,155.6497,154.9603,155.2687,7622.0
2020-11-13 09:55:00,171.29,171.57,171.16,171.53,5682.0,155.3776,155.6316,155.2597,155.5953,5682.0
2020-11-13 10:00:00,171.46,171.65,171.25,171.58,8064.0,155.5318,155.7041,155.3413,155.6407,8064.0
2020-11-13 10:05:00,171.53,171.8,171.43,171.8,2631.0,155.5953,155.8402,155.5046,155.8402,2631.0
2020-11-13 10:10:00,171.8,171.8,171.54,171.58,3926.0,155.8402,155.8402,155.6044,155.6407,3926.0
2020-11-13 10:15:00,171.51,171.51,171.02,171.02,3051.0,155.5772,155.5772,155.1327,155.1327,3051.0
2020-11-13 10:20:00,171.09,171.12,170.85,170.92,4803.0,155.1962,155.2234,154.9785,155.042,4803.0
2020-11-13 10:25:00,170.99,171.34,170.99,171.34,3403.0,155.1055,155.4229,155.1055,155.4229,3403.0
2020-11-13 10:30:00,171.3,171.33,171.17,171.33,3810.0,155.3867,155.4139,155.2687,155.4139,3810.0
2020-11-13 10:35:00,171.24,171.26,170.76,170.8,5539.0,155.3322,155.3504,154.8968,154.9331,5539.0
2020-11-13 10:40:00,170.8,171.08,170.75,171.07,5956.0,154.9331,155.1871,154.8878,155.178,5956.0
2020-11-13 10:45:00,171.03,171.1,170.95,171.06,4183.0,155.1417,155.2052,155.0692,155.169,4183.0
2020-11-13 10:50:00,171.09,171.1,170.82,170.94,7996.0,155.1962,155.2052,154.9513,155.0601,7996.0
2020-11-13 10:55:00,170.84,170.85,170.42,170.55,7229.0,154.9694,154.9785,154.5884,154.7063,7229.0
2020-11-13 11:00:00,170.59,170.91,170.58,170.91,6841.0,154.7426,155.0329,154.7335,155.0329,6841.0
2020-11-13 11:05:00,170.9,170.98,170.76,170.96,14226.0,155.0238,155.0964,154.8968,155.0782,14226.0
2020-11-13 11:10:00,170.96,170.96,170.74,170.83,5581.0,155.0782,155.0782,154.8787,154.9603,5581.0
2020-11-13 11:15:00,170.84,170.98,170.79,170.95,6600.0,154.9694,155.0964,154.924,155.0692,6600.0
2020-11-13 11:20:00,170.97,170.97,170.87,170.91,3616.0,155.0873,155.0873,154.9966,155.0329,3616.0
2020-11-13 11:25:00,170.88,171.04,170.59,170.99,7702.0,155.0057,155.1508,154.7426,155.1055,7702.0
2020-11-13 11:30:00,171.04,171.12,170.97,171.02,4920.0,155.1508,155.2234,155.0873,155.1327,4920.0
2020-11-13 11:35:00,170.99,170.99,170.86,170.93,2117.0,155.1055,155.1055,154.9875,155.051,2117.0
2020-11-13 11:40:00,170.93,171.09,170.93,171.01,4089.0,155.051,155.1962,155.051,155.1236,4089.0
2020-11-13 11:45:00,171.0,171.07,170.96,171.03,2958.0,155.1145,155.178,155.0782,155.1417,2958.0
2020-11-13 11:50:00,171.07,171.16,170.93,171.03,4984.0,155.178,155.2597,155.051,155.1417,4984.0
2020-11-13 11:55:00,171.03,171.12,170.98,171.03,5133.0,155.1417,155.2234,155.0964,155.1417,5133.0
2020-11-13 12:00:00,171.03,171.06,170.7,170.84,11725.0,155.1417,155.169,154.8424,154.9694,11725.0
2020-11-13 12:05:00,170.8,170.89,170.69,170.69,3906.0,154.9331,155.0147,154.8333,154.8333,3906.0
2020-11-13 12:10:00,170.74,170.87,170.71,170.74,3087.0,154.8787,154.9966,154.8515,154.8787,3087.0
2020-11-13 12:15:00,170.66,170.66,170.5,170.55,3000.0,154.8061,154.8061,154.661,154.7063,3000.0
2020-11-13 12:20:00,170.46,170.51,170.37,170.46,2384.0,154.6247,154.6701,154.5431,154.6247,2384.0
2020-11-13 12:25:00,170.5,170.52,170.28,170.35,4389.0,154.661,154.6791,154.4614,154.5249,4389.0
2020-11-13 12:30:00,170.43,170.54,170.34,170.42,6574.0,154.5975,154.6973,154.5158,154.5884,6574.0
2020-11-13 12:35:00,170.44,170.53,170.41,170.53,6814.0,154.6066,154.6882,154.5793,154.6882,6814.0
2020-11-13 12:40:00,170.56,170.67,170.52,170.59,4435.0,154.7154,154.8152,154.6791,154.7426,4435.0
2020-11-13 12:45:00,170.56,170.56,170.35,170.44,5154.0,154.7154,154.7154,154.5249,154.6066,5154.0
2020-11-13 12:50:00,170.56,170.56,170.43,170.43,2207.0,154.7154,154.7154,154.5975,154.5975,2207.0
2020-11-13 12:55:00,170.47,170.58,170.41,170.58,2116.0,154.6338,154.7335,154.5793,154.7335,2116.0
2020-11-13 13:00:00,170.61,170.7,170.58,170.68,1915.0,154.7608,154.8424,154.7335,154.8243,1915.0
2020-11-13 13:05:00,170.71,170.72,170.59,170.61,2621.0,154.8515,154.8605,154.7426,154.7608,2621.0
2020-11-13 13:10:00,170.63,170.69,170.56,170.61,2305.0,154.7789,154.8333,154.7154,154.7608,2305.0
2020-11-13 13:15:00,170.65,170.81,170.64,170.8,6478.0,154.797,154.9422,154.788,154.9331,6478.0
2020-11-13 13:20:00,170.81,170.85,170.64,170.83,5063.0,154.9422,154.9785,154.788,154.9603,5063.0
2020-11-13 13:25:00,170.87,170.95,170.72,170.83,4348.0,154.9966,155.0692,154.8605,154.9603,4348.0
2020-11-13 13:30:00,170.81,170.86,170.7,170.72,2060.0,154.9422,154.9875,154.8424,154.8605,2060.0
2020-11-13 13:35:00,170.76,170.87,170.76,170.86,2022.0,154.8968,154.9966,154.8968,154.9875,2022.0
2020-11-13 13:40:00,170.92,170.99,170.81,170.96,6261.0,155.042,155.1055,154.9422,155.0782,6261.0
2020-11-13 13:45:00,170.95,171.1,170.9,171.01,8904.0,155.0692,155.2052,155.0238,155.1236,8904.0
2020-11-13 13:50:00,171.01,171.09,170.94,171.02,3296.0,155.1236,155.1962,155.0601,155.1327,3296.0
2020-11-13 13:55:00,171.02,171.09,170.93,170.93,4035.0,155.1327,155.1962,155.051,155.051,4035.0
2020-11-13 14:00:00,171.03,171.21,171.0,171.14,5535.0,155.1417,155.305,155.1145,155.2415,5535.0
2020-11-13 14:05:00,171.19,171.42,171.19,171.42,2361.0,155.2869,155.4955,155.2869,155.4955,2361.0
2020-11-13 14:10:00,171.4,171.4,171.25,171.28,7131.0,155.4774,155.4774,155.3413,155.3685,7131.0
2020-11-13 14:15:00,171.22,171.41,171.15,171.38,3463.0,155.3141,155.4864,155.2506,155.4592,3463.0
2020-11-13 14:20:00,171.45,171.64,171.39,171.41,11401.0,155.5227,155.6951,155.4683,155.4864,11401.0
2020-11-13 14:25:00,171.4,171.43,171.26,171.27,6912.0,155.4774,155.5046,155.3504,155.3594,6912.0
2020-11-13 14:30:00,171.31,171.42,171.04,171.04,6250.0,155.3957,155.4955,155.1508,155.1508,6250.0
2020-11-13 14:35:00,171.08,171.22,171.01,171.13,8404.0,155.1871,155.3141,155.1236,155.2325,8404.0
2020-11-13 14:40:00,171.07,171.21,171.04,171.11,6138.0,155.178,155.305,155.1508,155.2143,6138.0
2020-11-13 14:45:00,171.12,171.14,170.66,170.66,10566.0,155.2234,155.2415,154.8061,154.8061,10566.0
2020-11-13 14:50:00,170.72,170.94,170.66,170.87,7802.0,154.8605,155.0601,154.8061,154.9966,7802.0
2020-11-13 14:55:00,170.91,171.1,170.88,171.0,9514.0,155.0329,155.2052,155.0057,155.1145,9514.0
2020-11-13 15:00:00,170.93,170.94,170.7,170.73,4284.0,155.051,155.0601,154.8424,154.8696,4284.0
2020-11-13 15:05:00,170.79,170.94,170.73,170.87,5376.0,154.924,155.0601,154.8696,154.9966,5376.0
2020-11-13 15:10:00,170.9,171.1,170.82,171.0,6297.0,155.0238,155.2052,154.9513,155.1145,6297.0
2020-11-13 15:15:00,171.0,171.05,170.8,170.97,7844.0,155.1145,155.1599,154.9331,155.0873,7844.0
2020-11-13 15:20:00,170.98,171.02,170.87,170.94,5645.0,155.0964,155.1327,154.9966,155.0601,5645.0
2020-11-13 15:25:00,170.98,171.12,170.93,171.11,7094.0,155.0964,155.2234,155.051,155.2143,7094.0
2020-11-13 15:30:00,171.11,171.44,170.99,171.41,15343.0,155.2143,155.5137,155.1055,155.4864,15343.0
2020-11-13 15:35:00,171.42,171.5,171.37,171.48,10153.0,155.4955,155.5681,155.4502,155.5499,10153.0
2020-11-13 15:40:00,171.46,171.78,171.43,171.62,28529.0,155.5318,155.8221,155.5046,155.6769,28529.0
2020-11-13 15:45:00,171.71,171.82,171.65,171.8,13030.0,155.7586,155.8584,155.7041,155.8402,13030.0
2020-11-13 15:50:00,171.77,171.85,171.48,171.59,19092.0,155.813,155.8856,155.5499,155.6497,19092.0
2020-11-13 15:55:00,171.59,171.93,171.56,171.63,40699.0,155.6497,155.9581,155.6225,155.686,40699.0
2020-11-16 09:30:00,174.0,174.0,173.1,173.11,37362.0,157.8358,157.8358,157.0194,157.0285,37362.0
2020-11-16 09:35:00,173.22,173.47,172.46,173.47,20213.0,157.1283,157.3551,156.4389,157.3551,20213.0
2020-11-16 09:40:00,173.49,173.68,172.97,173.1,17974.0,157.3732,157.5456,156.9015,157.0194,17974.0
2020-11-16 09:45:00,173.06,173.57,172.96,173.43,27711.0,156.9832,157.4458,156.8925,157.3188,27711.0
2020-11-16 09:50:00,173.4,173.8,172.51,172.75,31413.0,157.2916,157.6544,156.4843,156.702,31413.0
2020-11-16 09:55:00,172.58,173.36,172.45,173.36,27971.0,156.5478,157.2553,156.4298,157.2553,27971.0
2020-11-16 10:00:00,173.2,173.32,172.63,173.13,21469.0,157.1102,157.219,156.5931,157.0467,21469.0
2020-11-16 10:05:00,173.16,173.36,173.11,173.18,5953.0,157.0739,157.2553,157.0285,157.092,5953.0
2020-11-16 10:10:00,173.1,173.42,172.87,173.32,12537.0,157.0194,157.3097,156.8108,157.219,12537.0
2020-11-16 10:15:00,173.38,173.38,172.88,172.96,7838.0,157.2734,157.2734,156.8199,156.8925,7838.0
2020-11-16 10:20:00,173.0,173.56,172.95,173.5,17424.0,156.9287,157.4367,156.8834,157.3823,17424.0
2020-11-16 10:25:00,173.57,173.69,173.49,173.68,9010.0,157.4458,157.5546,157.3732,157.5456,9010.0
2020-11-16 10:30:00,173.75,173.97,173.64,173.93,13008.0,157.6091,157.8086,157.5093,157.7723,13008.0
2020-11-16 10:35:00,173.95,174.2,173.87,174.16,14766.0,157.7905,158.0173,157.7179,157.981,14766.0
2020-11-16 10:40:00,174.15,174.52,174.14,174.52,27828.0,157.9719,158.3075,157.9628,158.3075,27828.0
2020-11-16 10:45:00,174.52,174.63,174.15,174.3,29110.0,158.3075,158.4073,157.9719,158.108,29110.0
2020-11-16 10:50:00,174.31,174.58,174.31,174.42,33048.0,158.117,158.362,158.117,158.2168,33048.0
2020-11-16 10:55:00,174.45,174.68,174.43,174.65,9981.0,158.244,158.4527,158.2259,158.4255,9981.0
2020-11-16 11:00:00,174.69,174.69,174.47,174.56,10702.0,158.4617,158.4617,158.2622,158.3438,10702.0
2020-11-16 11:05:00,174.61,174.81,174.58,174.81,15709.0,158.3892,158.5706,158.362,158.5706,15709.0
2020-11-16 11:10:00,174.84,175.33,174.81,175.2,45481.0,158.5978,159.0423,158.5706,158.9244,45481.0
2020-11-16 11:15:00,175.33,175.63,175.29,175.57,13583.0,159.0423,159.3144,159.006,159.26,13583.0
2020-11-16 11:20:00,175.62,175.92,175.6,175.65,19904.0,159.3053,159.5775,159.2872,159.3326,19904.0
2020-11-16 11:25:00,175.63,175.71,175.27,175.71,13593.0,159.3144,159.387,158.9879,159.387,13593.0
2020-11-16 11:30:00,175.59,175.71,175.49,175.54,12560.0,159.2781,159.387,159.1874,159.2328,12560.0
2020-11-16 11:35:00,175.58,175.58,175.35,175.51,17365.0,159.2691,159.2691,159.0604,159.2056,17365.0
2020-11-16 11:40:00,175.51,175.74,175.5,175.7,15348.0,159.2056,159.4142,159.1965,159.3779,15348.0
2020-11-16 11:45:00,175.7,175.7,175.55,175.55,7248.0,159.3779,159.3779,159.2418,159.2418,7248.0
2020-11-16 11:50:00,175.55,175.71,175.55,175.68,12180.0,159.2418,159.387,159.2418,159.3598,12180.0
2020-11-16 11:55:00,175.69,175.86,175.55,175.71,24156.0,159.3688,159.523,159.2418,159.387,24156.0
2020-11-16 12:00:00,175.71,175.88,175.7,175.88,9832.0,159.387,159.5412,159.3779,159.5412,9832.0
2020-11-16 12:05:00,175.93,176.02,175.89,176.02,7543.0,159.5865,159.6682,159.5503,159.6682,7543.0
2020-11-16 12:10:00,176.03,176.03,175.78,176.0,14266.0,159.6773,159.6773,159.4505,159.65,14266.0
2020-11-16 12:15:00,175.99,176.05,175.97,176.02,9987.0,159.641,159.6954,159.6228,159.6682,9987.0
2020-11-16 12:20:00,175.97,175.99,175.76,175.87,12280.0,159.6228,159.641,159.4323,159.5321,12280.0
2020-11-16 12:25:00,175.91,176.04,175.88,176.02,8334.0,159.5684,159.6863,159.5412,159.6682,8334.0
2020-11-16 12:30:00,176.0,176.23,176.0,176.15,8952.0,159.65,159.8587,159.65,159.7861,8952.0
2020-11-16 12:35:00,176.12,176.16,175.91,175.92,8470.0,159.7589,159.7952,159.5684,159.5775,8470.0
2020-11-16 12:40:00,175.93,176.33,175.93,176.32,8821.0,159.5865,159.9494,159.5865,159.9403,8821.0
2020-11-16 12:45:00,176.33,176.37,176.23,176.36,13645.0,159.9494,159.9857,159.8587,159.9766,13645.0
2020-11-16 12:50:00,176.38,176.38,176.07,176.08,14956.0,159.9947,159.9947,159.7135,159.7226,14956.0
2020-11-16 12:55:00,176.12,176.42,176.07,176.37,12878.0,159.7589,160.031,159.7135,159.9857,12878.0
2020-11-16 13:00:00,176.37,176.37,176.22,176.23,19131.0,159.9857,159.9857,159.8496,159.8587,19131.0
2020-11-16 13:05:00,176.24,176.26,175.95,175.99,6237.0,159.8677,159.8859,159.6047,159.641,6237.0
2020-11-16 13:10:00,176.02,176.07,175.89,175.96,13522.0,159.6682,159.7135,159.5503,159.6138,13522.0
2020-11-16 13:15:00,175.99,176.01,175.89,175.97,8383.0,159.641,159.6591,159.5503,159.6228,8383.0
2020-11-16 13:20:00,175.94,176.04,175.75,175.98,17377.0,159.5956,159.6863,159.4233,159.6319,17377.0
2020-11-16 13:25:00,176.01,176.02,175.85,175.86,13746.0,159.6591,159.6682,159.514,159.523,13746.0
2020-11-16 13:30:00,175.88,176.23,175.87,176.15,15066.0,159.5412,159.8587,159.5321,159.7861,15066.0
2020-11-16 13:35:00,176.15,176.25,176.1,176.25,9952.0,159.7861,159.8768,159.7408,159.8768,9952.0
2020-11-16 13:40:00,176.24,176.24,175.93,175.94,18641.0,159.8677,159.8677,159.5865,159.5956,18641.0
2020-11-16 13:45:00,175.94,176.09,175.85,175.9,17950.0,159.5956,159.7317,159.514,159.5593,17950.0
2020-11-16 13:50:00,175.85,175.95,175.76,175.88,10513.0,159.514,159.6047,159.4323,159.5412,10513.0
2020-11-16 13:55:00,175.92,176.07,175.9,176.03,14023.0,159.5775,159.7135,159.5593,159.6773,14023.0
2020-11-16 14:00:00,176.06,176.08,175.85,175.9,7811.0,159.7045,159.7226,159.514,159.5593,7811.0
2020-11-16 14:05:00,175.97,176.24,175.91,176.19,6396.0,159.6228,159.8677,159.5684,159.8224,6396.0
2020-11-16 14:10:00,176.19,176.28,176.14,176.28,5670.0,159.8224,159.904,159.777,159.904,5670.0
2020-11-16 14:15:00,176.27,176.3,176.14,176.26,9561.0,159.895,159.9222,159.777,159.8859,9561.0
2020-11-16 14:20:00,176.25,176.35,176.21,176.3,21384.0,159.8768,159.9675,159.8405,159.9222,21384.0
2020-11-16 14:25:00,176.29,176.42,176.27,176.32,13454.0,159.9131,160.031,159.895,159.9403,13454.0
2020-11-16 14:30:00,176.39,176.51,176.27,176.39,10884.0,160.0038,160.1127,159.895,160.0038,10884.0
2020-11-16 14:35:00,176.39,176.49,176.35,176.47,7108.0,160.0038,160.0945,159.9675,160.0764,7108.0
2020-11-16 14:40:00,176.45,176.59,176.42,176.49,7137.0,160.0582,160.1852,160.031,160.0945,7137.0
2020-11-16 14:45:00,176.48,176.51,176.24,176.27,7434.0,160.0855,160.1127,159.8677,159.895,7434.0
2020-11-16 14:50:00,176.29,176.5,176.27,176.43,10712.0,159.9131,160.1036,159.895,160.0401,10712.0
2020-11-16 14:55:00,176.43,176.56,176.43,176.54,8915.0,160.0401,160.158,160.0401,160.1399,8915.0
2020-11-16 15:00:00,176.52,176.54,176.19,176.19,13476.0,160.1217,160.1399,159.8224,159.8224,13476.0
2020-11-16 15:05:00,176.2,176.34,176.1,176.33,9248.0,159.8315,159.9585,159.7408,159.9494,9248.0
2020-11-16 15:10:00,176.33,176.56,176.33,176.39,8772.0,159.9494,160.158,159.9494,160.0038,8772.0
2020-11-16 15:15:00,176.42,176.55,176.38,176.53,10661.0,160.031,160.1489,159.9947,160.1308,10661.0
2020-11-16 15:20:00,176.48,176.71,176.48,176.69,8763.0,160.0855,160.2941,160.0855,160.2759,8763.0
2020-11-16 15:25:00,176.71,176.83,176.49,176.63,15716.0,160.2941,160.4029,160.0945,160.2215,15716.0
2020-11-16 15:30:00,176.64,176.79,176.58,176.74,13585.0,160.2306,160.3667,160.1762,160.3213,13585.0
2020-11-16 15:35:00,176.71,176.78,176.45,176.5,16493.0,160.2941,160.3576,160.0582,160.1036,16493.0
2020-11-16 15:40:00,176.51,176.67,176.46,176.64,13878.0,160.1127,160.2578,160.0673,160.2306,13878.0
2020-11-16 15:45:00,176.67,176.69,176.52,176.55,15319.0,160.2578,160.2759,160.1217,160.1489,15319.0
2020-11-16 15:50:00,176.52,176.83,176.44,176.47,41176.0,160.1217,160.4029,160.0492,160.0764,41176.0
2020-11-16 15:55:00,176.47,177.19,176.33,177.06,181388.0,160.0764,160.7295,159.9494,160.6116,181388.0
2020-11-17 09:30:00,175.0,175.7,174.5,175.1,41060.0,158.7429,159.3779,158.2894,158.8337,41060.0
2020-11-17 09:35:00,175.13,175.85,174.25,175.81,26790.0,158.8609,159.514,158.0626,159.4777,26790.0
2020-11-17 09:40:00,175.82,176.04,175.43,176.0,16525.0,159.4868,159.6863,159.133,159.65,16525.0
2020-11-17 09:45:00,175.99,176.0,175.35,175.66,10192.0,159.641,159.65,159.0604,159.3416,10192.0
2020-11-17 09:50:00,175.79,175.81,175.0,175.13,10848.0,159.4596,159.4777,158.7429,158.8609,10848.0
2020-11-17 09:55:00,175.14,175.27,174.93,175.05,7679.0,158.8699,158.9879,158.6794,158.7883,7679.0
2020-11-17 10:00:00,175.08,175.42,174.8,174.83,9058.0,158.8155,159.1239,158.5615,158.5887,9058.0
2020-11-17 10:05:00,174.81,175.16,174.81,175.11,17834.0,158.5706,158.8881,158.5706,158.8427,17834.0
2020-11-17 10:10:00,175.15,175.27,174.95,174.96,7384.0,158.879,158.9879,158.6976,158.7067,7384.0
2020-11-17 10:15:00,174.95,175.22,174.95,175.16,13375.0,158.6976,158.9425,158.6976,158.8881,13375.0
2020-11-17 10:20:00,175.18,175.21,174.95,175.09,6391.0,158.9062,158.9334,158.6976,158.8246,6391.0
2020-11-17 10:25:00,175.0,175.03,174.72,174.91,5356.0,158.7429,158.7702,158.489,158.6613,5356.0
2020-11-17 10:30:00,174.9,175.16,174.74,174.75,5119.0,158.6522,158.8881,158.5071,158.5162,5119.0
2020-11-17 10:35:00,174.8,174.8,174.56,174.66,6386.0,158.5615,158.5615,158.3438,158.4345,6386.0
2020-11-17 10:40:00,174.69,174.74,174.44,174.53,7243.0,158.4617,158.5071,158.235,158.3166,7243.0
2020-11-17 10:45:00,174.57,174.6,174.4,174.44,3778.0,158.3529,158.3801,158.1987,158.235,3778.0
2020-11-17 10:50:00,174.45,174.93,174.42,174.83,8425.0,158.244,158.6794,158.2168,158.5887,8425.0
2020-11-17 10:55:00,174.8,175.18,174.74,175.17,10393.0,158.5615,158.9062,158.5071,158.8971,10393.0
2020-11-17 11:00:00,175.15,175.2,174.97,175.02,5883.0,158.879,158.9244,158.7157,158.7611,5883.0
2020-11-17 11:05:00,175.0,175.08,174.82,175.05,6651.0,158.7429,158.8155,158.5797,158.7883,6651.0
2020-11-17 11:10:00,175.04,175.42,175.04,175.3,3440.0,158.7792,159.1239,158.7792,159.0151,3440.0
2020-11-17 11:15:00,175.33,175.4,175.17,175.27,4400.0,159.0423,159.1058,158.8971,158.9879,4400.0
2020-11-17 11:20:00,175.28,175.57,175.26,175.4,5666.0,158.9969,159.26,158.9788,159.1058,5666.0
2020-11-17 11:25:00,175.32,175.49,175.21,175.47,10938.0,159.0332,159.1874,158.9334,159.1693,10938.0
2020-11-17 11:30:00,175.47,175.64,175.32,175.33,8066.0,159.1693,159.3235,159.0332,159.0423,8066.0
2020-11-17 11:35:00,175.43,175.63,175.36,175.63,6574.0,159.133,159.3144,159.0695,159.3144,6574.0
2020-11-17 11:40:00,175.58,175.76,175.55,175.75,4574.0,159.2691,159.4323,159.2418,159.4233,4574.0
2020-11-17 11:45:00,175.75,175.79,175.55,175.66,11469.0,159.4233,159.4596,159.2418,159.3416,11469.0
2020-11-17 11:50:00,175.67,175.79,175.58,175.79,10663.0,159.3507,159.4596,159.2691,159.4596,10663.0
2020-11-17 11:55:00,175.75,175.97,175.75,175.92,4250.0,159.4233,159.6228,159.4233,159.5775,4250.0
2020-11-17 12:00:00,175.9,175.96,175.73,175.75,3924.0,159.5593,159.6138,159.4051,159.4233,3924.0
2020-11-17 12:05:00,175.78,175.79,175.66,175.66,4134.0,159.4505,159.4596,159.3416,159.3416,4134.0
2020-11-17 12:10:00,175.64,176.12,175.62,176.12,8043.0,159.3235,159.7589,159.3053,159.7589,8043.0
2020-11-17 12:15:00,176.24,176.25,175.96,176.03,3212.0,159.8677,159.8768,159.6138,159.6773,3212.0
2020-11-17 12:20:00,176.12,176.19,175.99,175.99,4583.0,159.7589,159.8224,159.641,159.641,4583.0
2020-11-17 12:25:00,176.0,176.3,175.97,176.28,5220.0,159.65,159.9222,159.6228,159.904,5220.0
2020-11-17 12:30:00,176.26,176.26,175.96,176.06,6932.0,159.8859,159.8859,159.6138,159.7045,6932.0
2020-11-17 12:35:00,176.09,176.23,176.07,176.21,3307.0,159.7317,159.8587,159.7135,159.8405,3307.0
2020-11-17 12:40:00,176.15,176.18,176.09,176.12,2405.0,159.7861,159.8133,159.7317,159.7589,2405.0
2020-11-17 12:45:00,176.12,176.25,176.08,176.14,3910.0,159.7589,159.8768,159.7226,159.777,3910.0
2020-11-17 12:50:00,176.16,176.23,176.14,176.22,1800.0,159.7952,159.8587,159.777,159.8496,1800.0
2020-11-17 12:55:00,176.24,176.27,176.19,176.27,2990.0,159.8677,159.895,159.8224,159.895,2990.0
2020-11-17 13:00:00,176.29,176.37,176.22,176.25,2647.0,159.9131,159.9857,159.8496,159.8768,2647.0
2020-11-17 13:05:00,176.28,176.28,176.12,176.25,2047.0,159.904,159.904,159.7589,159.8768,2047.0
2020-11-17 13:10:00,176.18,176.18,176.09,176.09,3089.0,159.8133,159.8133,159.7317,159.7317,3089.0
2020-11-17 13:15:00,176.11,176.28,176.08,176.14,3175.0,159.7498,159.904,159.7226,159.777,3175.0
2020-11-17 13:20:00,176.09,176.14,176.07,176.07,2496.0,159.7317,159.777,159.7135,159.7135,2496.0
2020-11-17 13:25:00,176.09,176.22,176.08,176.21,3770.0,159.7317,159.8496,159.7226,159.8405,3770.0
2020-11-17 13:30:00,176.24,176.25,176.0,176.04,4248.0,159.8677,159.8768,159.65,159.6863,4248.0
2020-11-17 13:35:00,176.07,176.24,176.02,176.21,5101.0,159.7135,159.8677,159.6682,159.8405,5101.0
2020-11-17 13:40:00,176.24,176.27,176.09,176.15,2441.0,159.8677,159.895,159.7317,159.7861,2441.0
2020-11-17 13:45:00,176.09,176.19,176.08,176.11,2096.0,159.7317,159.8224,159.7226,159.7498,2096.0
2020-11-17 13:50:00,176.09,176.1,175.9,176.06,5818.0,159.7317,159.7408,159.5593,159.7045,5818.0
2020-11-17 13:55:00,176.08,176.2,176.08,176.16,2803.0,159.7226,159.8315,159.7226,159.7952,2803.0
2020-11-17 14:00:00,176.15,176.3,176.15,176.25,5220.0,159.7861,159.9222,159.7861,159.8768,5220.0
2020-11-17 14:05:00,176.25,176.35,176.17,176.35,3920.0,159.8768,159.9675,159.8043,159.9675,3920.0
2020-11-17 14:10:00,176.35,176.52,176.31,176.47,4110.0,159.9675,160.1217,159.9312,160.0764,4110.0
2020-11-17 14:15:00,176.48,176.48,176.33,176.39,3815.0,160.0855,160.0855,159.9494,160.0038,3815.0
2020-11-17 14:20:00,176.41,176.44,176.26,176.26,3291.0,160.022,160.0492,159.8859,159.8859,3291.0
2020-11-17 14:25:00,176.27,176.28,176.14,176.15,4791.0,159.895,159.904,159.777,159.7861,4791.0
2020-11-17 14:30:00,176.17,176.26,176.09,176.17,4865.0,159.8043,159.8859,159.7317,159.8043,4865.0
2020-11-17 14:35:00,176.16,176.46,176.16,176.41,3772.0,159.7952,160.0673,159.7952,160.022,3772.0
2020-11-17 14:40:00,176.47,176.58,176.41,176.53,4690.0,160.0764,160.1762,160.022,160.1308,4690.0
2020-11-17 14:45:00,176.5,176.53,176.42,176.42,2594.0,160.1036,160.1308,160.031,160.031,2594.0
2020-11-17 14:50:00,176.48,176.5,176.24,176.24,2563.0,160.0855,160.1036,159.8677,159.8677,2563.0
2020-11-17 14:55:00,176.23,176.36,176.22,176.24,3977.0,159.8587,159.9766,159.8496,159.8677,3977.0
2020-11-17 15:00:00,176.19,176.34,176.14,176.3,4673.0,159.8224,159.9585,159.777,159.9222,4673.0
2020-11-17 15:05:00,176.31,176.38,176.25,176.31,3722.0,159.9312,159.9947,159.8768,159.9312,3722.0
2020-11-17 15:10:00,176.26,176.26,176.1,176.19,3172.0,159.8859,159.8859,159.7408,159.8224,3172.0
2020-11-17 15:15:00,176.21,176.28,176.09,176.09,6304.0,159.8405,159.904,159.7317,159.7317,6304.0
2020-11-17 15:20:00,176.09,176.09,175.91,176.01,16967.0,159.7317,159.7317,159.5684,159.6591,16967.0
2020-11-17 15:25:00,175.99,176.17,175.99,176.11,11843.0,159.641,159.8043,159.641,159.7498,11843.0
2020-11-17 15:30:00,176.12,176.21,176.01,176.01,6602.0,159.7589,159.8405,159.6591,159.6591,6602.0
2020-11-17 15:35:00,176.02,176.28,175.99,176.22,7790.0,159.6682,159.904,159.641,159.8496,7790.0
2020-11-17 15:40:00,176.2,176.22,175.97,176.22,8830.0,159.8315,159.8496,159.6228,159.8496,8830.0
2020-11-17 15:45:00,176.16,176.27,176.13,176.22,10443.0,159.7952,159.895,159.768,159.8496,10443.0
2020-11-17 15:50:00,176.18,176.45,175.85,176.23,37903.0,159.8133,160.0582,159.514,159.8587,37903.0
2020-11-17 15:55:00,176.25,176.34,176.09,176.15,94481.0,159.8768,159.9585,159.7317,159.7861,94481.0
2020-11-18 09:30:00,176.15,176.15,174.71,174.75,34896.0,159.7861,159.7861,158.4799,158.5162,34896.0
2020-11-18 09:35:00,174.65,175.08,173.82,174.12,19798.0,158.4255,158.8155,157.6726,157.9447,19798.0
2020-11-18 09:40:00,174.42,175.1,174.14,174.92,16903.0,158.2168,158.8337,157.9628,158.6704,16903.0
2020-11-18 09:45:00,174.82,175.0,174.54,174.74,7168.0,158.5797,158.7429,158.3257,158.5071,7168.0
2020-11-18 09:50:00,174.75,174.75,174.26,174.33,7870.0,158.5162,158.5162,158.0717,158.1352,7870.0
2020-11-18 09:55:00,174.34,174.55,174.28,174.5,8619.0,158.1443,158.3347,158.0898,158.2894,8619.0
2020-11-18 10:00:00,174.52,174.67,174.35,174.6,5251.0,158.3075,158.4436,158.1533,158.3801,5251.0
2020-11-18 10:05:00,174.6,174.6,174.45,174.46,2800.0,158.3801,158.3801,158.244,158.2531,2800.0
2020-11-18 10:10:00,174.5,174.68,174.43,174.61,6378.0,158.2894,158.4527,158.2259,158.3892,6378.0
2020-11-18 10:15:00,174.53,174.83,174.51,174.74,10260.0,158.3166,158.5887,158.2985,158.5071,10260.0
2020-11-18 10:20:00,174.68,174.96,174.66,174.88,8052.0,158.4527,158.7067,158.4345,158.6341,8052.0
2020-11-18 10:25:00,174.88,175.17,174.8,175.1,5979.0,158.6341,158.8971,158.5615,158.8337,5979.0
2020-11-18 10:30:00,175.11,175.26,175.02,175.17,7998.0,158.8427,158.9788,158.7611,158.8971,7998.0
2020-11-18 10:35:00,175.05,175.08,174.63,174.89,5746.0,158.7883,158.8155,158.4073,158.6432,5746.0
2020-11-18 10:40:00,174.9,175.07,174.88,174.98,5018.0,158.6522,158.8064,158.6341,158.7248,5018.0
2020-11-18 10:45:00,174.96,175.31,174.87,175.31,6040.0,158.7067,159.0241,158.625,159.0241,6040.0
2020-11-18 10:50:00,175.33,175.42,175.32,175.41,4268.0,159.0423,159.1239,159.0332,159.1149,4268.0
2020-11-18 10:55:00,175.36,175.41,175.2,175.24,5884.0,159.0695,159.1149,158.9244,158.9606,5884.0
2020-11-18 11:00:00,175.21,175.44,175.18,175.44,5343.0,158.9334,159.1421,158.9062,159.1421,5343.0
2020-11-18 11:05:00,175.44,175.68,175.44,175.55,10471.0,159.1421,159.3598,159.1421,159.2418,10471.0
2020-11-18 11:10:00,175.55,175.6,175.5,175.59,3592.0,159.2418,159.2872,159.1965,159.2781,3592.0
2020-11-18 11:15:00,175.6,175.91,175.6,175.9,5942.0,159.2872,159.5684,159.2872,159.5593,5942.0
2020-11-18 11:20:00,175.9,176.06,175.69,175.9,8644.0,159.5593,159.7045,159.3688,159.5593,8644.0
2020-11-18 11:25:00,175.89,176.18,175.84,176.11,5219.0,159.5503,159.8133,159.5049,159.7498,5219.0
2020-11-18 11:30:00,176.14,176.18,175.97,176.05,6910.0,159.777,159.8133,159.6228,159.6954,6910.0
2020-11-18 11:35:00,175.99,176.14,175.97,176.07,4696.0,159.641,159.777,159.6228,159.7135,4696.0
2020-11-18 11:40:00,176.06,176.08,175.91,175.91,4045.0,159.7045,159.7226,159.5684,159.5684,4045.0
2020-11-18 11:45:00,175.92,175.92,175.64,175.79,3060.0,159.5775,159.5775,159.3235,159.4596,3060.0
2020-11-18 11:50:00,175.74,175.81,175.71,175.8,2543.0,159.4142,159.4777,159.387,159.4686,2543.0
2020-11-18 11:55:00,175.78,175.99,175.77,175.81,3833.0,159.4505,159.641,159.4414,159.4777,3833.0
2020-11-18 12:00:00,175.82,176.16,175.82,176.06,4403.0,159.4868,159.7952,159.4868,159.7045,4403.0
2020-11-18 12:05:00,176.08,176.08,175.83,175.9,3557.0,159.7226,159.7226,159.4958,159.5593,3557.0
2020-11-18 12:10:00,175.92,175.96,175.83,175.86,5439.0,159.5775,159.6138,159.4958,159.523,5439.0
2020-11-18 12:15:00,175.86,175.9,175.77,175.82,4200.0,159.523,159.5593,159.4414,159.4868,4200.0
2020-11-18 12:20:00,175.86,175.91,175.73,175.91,1858.0,159.523,159.5684,159.4051,159.5684,1858.0
2020-11-18 12:25:00,175.87,175.88,175.63,175.81,5002.0,159.5321,159.5412,159.3144,159.4777,5002.0
2020-11-18 12:30:00,175.74,175.74,175.57,175.74,3440.0,159.4142,159.4142,159.26,159.4142,3440.0
2020-11-18 12:35:00,175.69,175.77,175.64,175.72,4280.0,159.3688,159.4414,159.3235,159.3961,4280.0
2020-11-18 12:40:00,175.67,175.71,175.59,175.59,3029.0,159.3507,159.387,159.2781,159.2781,3029.0
2020-11-18 12:45:00,175.55,175.55,175.37,175.37,5859.0,159.2418,159.2418,159.0786,159.0786,5859.0
2020-11-18 12:50:00,175.37,175.42,175.23,175.31,5098.0,159.0786,159.1239,158.9516,159.0241,5098.0
2020-11-18 12:55:00,175.3,175.33,175.1,175.23,3721.0,159.0151,159.0423,158.8337,158.9516,3721.0
2020-11-18 13:00:00,175.23,175.27,175.16,175.22,4124.0,158.9516,158.9879,158.8881,158.9425,4124.0
2020-11-18 13:05:00,175.2,175.29,175.11,175.24,3735.0,158.9244,159.006,158.8427,158.9606,3735.0
2020-11-18 13:10:00,175.22,175.24,175.07,175.13,3527.0,158.9425,158.9606,158.8064,158.8609,3527.0
2020-11-18 13:15:00,175.15,175.15,174.98,174.98,8545.0,158.879,158.879,158.7248,158.7248,8545.0
2020-11-18 13:20:00,174.97,175.03,174.93,174.98,5580.0,158.7157,158.7702,158.6794,158.7248,5580.0
2020-11-18 13:25:00,174.98,174.98,174.83,174.84,7386.0,158.7248,158.7248,158.5887,158.5978,7386.0
2020-11-18 13:30:00,174.81,174.86,174.73,174.85,15316.0,158.5706,158.6159,158.498,158.6069,15316.0
2020-11-18 13:35:00,174.87,175.19,174.87,175.09,5561.0,158.625,158.9153,158.625,158.8246,5561.0
2020-11-18 13:40:00,175.02,175.06,174.88,174.88,6211.0,158.7611,158.7974,158.6341,158.6341,6211.0
2020-11-18 13:45:00,174.92,174.93,174.62,174.65,9598.0,158.6704,158.6794,158.3982,158.4255,9598.0
2020-11-18 13:50:00,174.65,174.72,174.41,174.48,11560.0,158.4255,158.489,158.2078,158.2712,11560.0
2020-11-18 13:55:00,174.4,174.45,174.21,174.28,9492.0,158.1987,158.244,158.0263,158.0898,9492.0
2020-11-18 14:00:00,174.28,174.36,174.21,174.22,7226.0,158.0898,158.1624,158.0263,158.0354,7226.0
2020-11-18 14:05:00,174.25,174.44,174.19,174.31,13266.0,158.0626,158.235,158.0082,158.117,13266.0
2020-11-18 14:10:00,174.31,174.31,174.09,174.17,5758.0,158.117,158.117,157.9175,157.99,5758.0
2020-11-18 14:15:00,174.14,174.24,174.0,174.0,14218.0,157.9628,158.0535,157.8358,157.8358,14218.0
2020-11-18 14:20:00,174.0,174.11,173.86,173.87,5154.0,157.8358,157.9356,157.7088,157.7179,5154.0
2020-11-18 14:25:00,173.92,174.03,173.59,174.0,7822.0,157.7633,157.8631,157.4639,157.8358,7822.0
2020-11-18 14:30:00,174.01,174.01,173.76,173.97,3720.0,157.8449,157.8449,157.6181,157.8086,3720.0
2020-11-18 14:35:00,173.95,174.03,173.78,174.03,4829.0,157.7905,157.8631,157.6363,157.8631,4829.0
2020-11-18 14:40:00,174.01,174.17,174.01,174.17,4136.0,157.8449,157.99,157.8449,157.99,4136.0
2020-11-18 14:45:00,174.16,174.2,174.04,174.12,3780.0,157.981,158.0173,157.8721,157.9447,3780.0
2020-11-18 14:50:00,174.16,174.28,174.15,174.19,4700.0,157.981,158.0898,157.9719,158.0082,4700.0
2020-11-18 14:55:00,174.16,174.34,174.1,174.1,5675.0,157.981,158.1443,157.9265,157.9265,5675.0
2020-11-18 15:00:00,174.09,174.11,173.78,173.8,4346.0,157.9175,157.9356,157.6363,157.6544,4346.0
2020-11-18 15:05:00,173.8,174.11,173.8,174.09,4818.0,157.6544,157.9356,157.6544,157.9175,4818.0
2020-11-18 15:10:00,174.11,174.31,174.11,174.2,4130.0,157.9356,158.117,157.9356,158.0173,4130.0
2020-11-18 15:15:00,174.21,174.23,173.99,174.0,7368.0,158.0263,158.0445,157.8268,157.8358,7368.0
2020-11-18 15:20:00,173.92,174.1,173.86,174.02,4942.0,157.7633,157.9265,157.7088,157.854,4942.0
2020-11-18 15:25:00,174.01,174.04,173.67,173.68,6406.0,157.8449,157.8721,157.5365,157.5456,6406.0
2020-11-18 15:30:00,173.7,173.83,173.58,173.83,6316.0,157.5637,157.6816,157.4549,157.6816,6316.0
2020-11-18 15:35:00,173.81,173.84,173.33,173.48,9286.0,157.6635,157.6907,157.2281,157.3641,9286.0
2020-11-18 15:40:00,173.46,173.53,173.29,173.3,8468.0,157.346,157.4095,157.1918,157.2009,8468.0
2020-11-18 15:45:00,173.26,173.52,173.03,173.15,17702.0,157.1646,157.4004,156.9559,157.0648,17702.0
2020-11-18 15:50:00,173.17,173.63,172.88,173.09,31879.0,157.0829,157.5002,156.8199,157.0104,31879.0
2020-11-18 15:55:00,173.14,173.44,173.09,173.17,59887.0,157.0557,157.3279,157.0104,157.0829,59887.0
2020-11-19 09:30:00,171.73,172.36,171.36,171.93,35415.0,155.7767,156.3482,155.4411,155.9581,35415.0
2020-11-19 09:35:00,172.03,172.55,171.72,171.82,7957.0,156.0488,156.5205,155.7676,155.8584,7957.0
2020-11-19 09:40:00,171.99,172.69,171.99,172.69,8804.0,156.0126,156.6475,156.0126,156.6475,8804.0
2020-11-19 09:45:00,172.77,173.66,172.75,173.26,11664.0,156.7201,157.5274,156.702,157.1646,11664.0
2020-11-19 09:50:00,173.19,173.32,172.93,173.32,9571.0,157.1011,157.219,156.8652,157.219,9571.0
2020-11-19 09:55:00,173.32,173.4,172.87,172.97,7614.0,157.219,157.2916,156.8108,156.9015,7614.0
2020-11-19 10:00:00,172.89,173.06,172.73,172.89,6997.0,156.829,156.9832,156.6838,156.829,6997.0
2020-11-19 10:05:00,172.99,173.13,172.8,173.06,11935.0,156.9197,157.0467,156.7473,156.9832,11935.0
2020-11-19 10:10:00,173.22,173.4,172.84,173.23,7952.0,157.1283,157.2916,156.7836,157.1374,7952.0
2020-11-19 10:15:00,173.24,173.6,173.19,173.19,7402.0,157.1464,157.473,157.1011,157.1011,7402.0
2020-11-19 10:20:00,173.15,173.17,172.71,172.72,7226.0,157.0648,157.0829,156.6657,156.6747,7226.0
2020-11-19 10:25:00,172.69,172.98,172.49,172.8,5825.0,156.6475,156.9106,156.4661,156.7473,5825.0
2020-11-19 10:30:00,172.9,173.31,172.86,173.26,5720.0,156.838,157.2099,156.8017,157.1646,5720.0
2020-11-19 10:35:00,173.35,173.52,173.17,173.52,5023.0,157.2462,157.4004,157.0829,157.4004,5023.0
2020-11-19 10:40:00,173.6,173.92,173.6,173.6,10084.0,157.473,157.7633,157.473,157.473,10084.0
2020-11-19 10:45:00,173.69,174.29,173.69,174.26,5309.0,157.5546,158.0989,157.5546,158.0717,5309.0
2020-11-19 10:50:00,174.2,174.35,173.82,173.99,7992.0,158.0173,158.1533,157.6726,157.8268,7992.0
2020-11-19 10:55:00,174.05,174.15,173.66,173.71,5465.0,157.8812,157.9719,157.5274,157.5728,5465.0
2020-11-19 11:00:00,173.67,173.97,173.55,173.82,6978.0,157.5365,157.8086,157.4276,157.6726,6978.0
2020-11-19 11:05:00,173.84,174.03,173.65,173.74,8659.0,157.6907,157.8631,157.5184,157.6,8659.0
2020-11-19 11:10:00,173.7,173.79,173.5,173.55,6667.0,157.5637,157.6453,157.3823,157.4276,6667.0
2020-11-19 11:15:00,173.6,173.84,173.57,173.84,5308.0,157.473,157.6907,157.4458,157.6907,5308.0
2020-11-19 11:20:00,173.72,174.15,173.72,174.05,4990.0,157.5818,157.9719,157.5818,157.8812,4990.0
2020-11-19 11:25:00,174.06,174.14,173.93,174.0,5741.0,157.8903,157.9628,157.7723,157.8358,5741.0
2020-11-19 11:30:00,173.95,174.02,173.35,173.35,4589.0,157.7905,157.854,157.2462,157.2462,4589.0
2020-11-19 11:35:00,173.34,173.41,173.11,173.12,3944.0,157.2372,157.3006,157.0285,157.0376,3944.0
2020-11-19 11:40:00,173.17,173.43,173.17,173.35,4666.0,157.0829,157.3188,157.0829,157.2462,4666.0
2020-11-19 11:45:00,173.37,173.42,173.19,173.22,3196.0,157.2644,157.3097,157.1011,157.1283,3196.0
2020-11-19 11:50:00,173.28,173.35,173.19,173.29,2042.0,157.1827,157.2462,157.1011,157.1918,2042.0
2020-11-19 11:55:00,173.29,173.55,173.27,173.43,4309.0,157.1918,157.4276,157.1737,157.3188,4309.0
2020-11-19 12:00:00,173.46,173.51,173.34,173.38,3315.0,157.346,157.3914,157.2372,157.2734,3315.0
2020-11-19 12:05:00,173.51,173.61,173.42,173.46,3397.0,157.3914,157.4821,157.3097,157.346,3397.0
2020-11-19 12:10:00,173.47,173.51,173.39,173.49,2777.0,157.3551,157.3914,157.2825,157.3732,2777.0
2020-11-19 12:15:00,173.51,173.57,173.22,173.22,4351.0,157.3914,157.4458,157.1283,157.1283,4351.0
2020-11-19 12:20:00,173.3,173.44,173.04,173.2,7430.0,157.2009,157.3279,156.965,157.1102,7430.0
2020-11-19 12:25:00,173.17,173.17,173.04,173.13,3998.0,157.0829,157.0829,156.965,157.0467,3998.0
2020-11-19 12:30:00,173.1,173.17,173.05,173.05,2717.0,157.0194,157.0829,156.9741,156.9741,2717.0
2020-11-19 12:35:00,173.1,173.39,173.05,173.39,2293.0,157.0194,157.2825,156.9741,157.2825,2293.0
2020-11-19 12:40:00,173.33,173.39,173.01,173.01,3532.0,157.2281,157.2825,156.9378,156.9378,3532.0
2020-11-19 12:45:00,172.98,172.98,172.66,172.7,1533.0,156.9106,156.9106,156.6203,156.6566,1533.0
2020-11-19 12:50:00,172.7,172.72,172.55,172.55,4115.0,156.6566,156.6747,156.5205,156.5205,4115.0
2020-11-19 12:55:00,172.55,172.76,172.54,172.59,2984.0,156.5205,156.711,156.5115,156.5568,2984.0
2020-11-19 13:00:00,172.69,173.1,172.67,173.1,2517.0,156.6475,157.0194,156.6294,157.0194,2517.0
2020-11-19 13:05:00,173.02,173.09,172.81,172.9,5455.0,156.9469,157.0104,156.7564,156.838,5455.0
2020-11-19 13:10:00,172.92,172.94,172.79,172.91,2890.0,156.8562,156.8743,156.7382,156.8471,2890.0
2020-11-19 13:15:00,172.95,173.0,172.85,172.98,2396.0,156.8834,156.9287,156.7927,156.9106,2396.0
2020-11-19 13:20:00,172.95,173.07,172.93,173.03,3547.0,156.8834,156.9922,156.8652,156.9559,3547.0
2020-11-19 13:25:00,173.05,173.28,173.04,173.06,3560.0,156.9741,157.1827,156.965,156.9832,3560.0
2020-11-19 13:30:00,173.11,173.3,173.11,173.21,3713.0,157.0285,157.2009,157.0285,157.1192,3713.0
2020-11-19 13:35:00,173.2,173.26,173.13,173.14,3012.0,157.1102,157.1646,157.0467,157.0557,3012.0
2020-11-19 13:40:00,173.15,173.15,172.98,173.09,2054.0,157.0648,157.0648,156.9106,157.0104,2054.0
2020-11-19 13:45:00,173.08,173.29,173.08,173.29,5760.0,157.0013,157.1918,157.0013,157.1918,5760.0
2020-11-19 13:50:00,173.29,173.29,173.13,173.18,4999.0,157.1918,157.1918,157.0467,157.092,4999.0
2020-11-19 13:55:00,173.14,173.19,173.09,173.15,1512.0,157.0557,157.1011,157.0104,157.0648,1512.0
2020-11-19 14:00:00,173.11,173.23,173.05,173.15,3711.0,157.0285,157.1374,156.9741,157.0648,3711.0
2020-11-19 14:05:00,173.18,173.24,173.14,173.24,2016.0,157.092,157.1464,157.0557,157.1464,2016.0
2020-11-19 14:10:00,173.27,173.28,173.16,173.28,3993.0,157.1737,157.1827,157.0739,157.1827,3993.0
2020-11-19 14:15:00,173.25,173.29,172.93,173.0,12911.0,157.1555,157.1918,156.8652,156.9287,12911.0
2020-11-19 14:20:00,173.05,173.13,172.98,173.04,3937.0,156.9741,157.0467,156.9106,156.965,3937.0
2020-11-19 14:25:00,173.03,173.3,173.0,173.25,2814.0,156.9559,157.2009,156.9287,157.1555,2814.0
2020-11-19 14:30:00,173.22,173.45,173.22,173.45,3417.0,157.1283,157.3369,157.1283,157.3369,3417.0
2020-11-19 14:35:00,173.45,173.76,173.44,173.69,4266.0,157.3369,157.6181,157.3279,157.5546,4266.0
2020-11-19 14:40:00,173.69,173.98,173.69,173.83,5410.0,157.5546,157.8177,157.5546,157.6816,5410.0
2020-11-19 14:45:00,173.78,173.79,173.57,173.64,5220.0,157.6363,157.6453,157.4458,157.5093,5220.0
2020-11-19 14:50:00,173.63,173.63,173.47,173.53,5253.0,157.5002,157.5002,157.3551,157.4095,5253.0
2020-11-19 14:55:00,173.53,173.56,173.36,173.51,4076.0,157.4095,157.4367,157.2553,157.3914,4076.0
2020-11-19 15:00:00,173.52,173.54,173.46,173.46,4841.0,157.4004,157.4186,157.346,157.346,4841.0
2020-11-19 15:05:00,173.47,173.47,173.27,173.36,5931.0,157.3551,157.3551,157.1737,157.2553,5931.0
2020-11-19 15:10:00,173.4,173.82,173.4,173.82,5677.0,157.2916,157.6726,157.2916,157.6726,5677.0
2020-11-19 15:15:00,173.74,173.76,173.44,173.52,7081.0,157.6,157.6181,157.3279,157.4004,7081.0
2020-11-19 15:20:00,173.55,173.58,173.31,173.31,7664.0,157.4276,157.4549,157.2099,157.2099,7664.0
2020-11-19 15:25:00,173.35,173.36,173.21,173.36,7270.0,157.2462,157.2553,157.1192,157.2553,7270.0
2020-11-19 15:30:00,173.33,173.57,173.3,173.55,9795.0,157.2281,157.4458,157.2009,157.4276,9795.0
2020-11-19 15:35:00,173.61,173.86,173.58,173.78,7073.0,157.4821,157.7088,157.4549,157.6363,7073.0
2020-11-19 15:40:00,173.78,174.06,173.73,173.93,9368.0,157.6363,157.8903,157.5909,157.7723,9368.0
2020-11-19 15:45:00,173.95,173.95,173.51,173.57,13679.0,157.7905,157.7905,157.3914,157.4458,13679.0
2020-11-19 15:50:00,173.64,174.11,173.58,173.83,28974.0,157.5093,157.9356,157.4549,157.6816,28974.0
2020-11-19 15:55:00,173.83,174.01,173.62,173.62,42902.0,157.6816,157.8449,157.4911,157.4911,42902.0
2020-11-20 09:30:00,173.67,173.78,173.24,173.24,86297.0,157.5365,157.6363,157.1464,157.1464,86297.0
2020-11-20 09:35:00,173.17,173.35,172.79,173.01,8967.0,157.0829,157.2462,156.7382,156.9378,8967.0
2020-11-20 09:40:00,172.98,173.15,172.65,172.88,15602.0,156.9106,157.0648,156.6112,156.8199,15602.0
2020-11-20 09:45:00,172.89,172.9,172.41,172.71,11089.0,156.829,156.838,156.3935,156.6657,11089.0
2020-11-20 09:50:00,172.61,172.64,172.11,172.26,7326.0,156.575,156.6022,156.1214,156.2575,7326.0
2020-11-20 09:55:00,172.16,172.66,172.05,172.66,7192.0,156.1668,156.6203,156.067,156.6203,7192.0
2020-11-20 10:00:00,172.7,172.81,172.38,172.38,6955.0,156.6566,156.7564,156.3663,156.3663,6955.0
2020-11-20 10:05:00,172.31,172.7,172.17,172.39,4672.0,156.3028,156.6566,156.1758,156.3754,4672.0
2020-11-20 10:10:00,172.38,172.39,171.88,171.94,8580.0,156.3663,156.3754,155.9128,155.9672,8580.0
2020-11-20 10:15:00,172.01,172.14,171.92,171.92,4388.0,156.0307,156.1486,155.9491,155.9491,4388.0
2020-11-20 10:20:00,171.9,172.65,171.88,172.56,7093.0,155.9309,156.6112,155.9128,156.5296,7093.0
2020-11-20 10:25:00,172.56,172.6,172.31,172.51,3707.0,156.5296,156.5659,156.3028,156.4843,3707.0
2020-11-20 10:30:00,172.51,172.55,172.11,172.42,15688.0,156.4843,156.5205,156.1214,156.4026,15688.0
2020-11-20 10:35:00,172.49,173.17,172.49,173.11,13902.0,156.4661,157.0829,156.4661,157.0285,13902.0
2020-11-20 10:40:00,173.11,173.19,172.85,173.03,14286.0,157.0285,157.1011,156.7927,156.9559,14286.0
2020-11-20 10:45:00,172.97,173.01,172.62,172.64,3747.0,156.9015,156.9378,156.584,156.6022,3747.0
2020-11-20 10:50:00,172.56,172.93,172.56,172.81,4119.0,156.5296,156.8652,156.5296,156.7564,4119.0
2020-11-20 10:55:00,172.74,173.02,172.71,172.91,6515.0,156.6929,156.9469,156.6657,156.8471,6515.0
2020-11-20 11:00:00,172.97,173.12,172.95,173.12,9069.0,156.9015,157.0376,156.8834,157.0376,9069.0
2020-11-20 11:05:00,173.15,173.32,173.04,173.27,12485.0,157.0648,157.219,156.965,157.1737,12485.0
2020-11-20 11:10:00,173.23,173.37,173.1,173.14,19386.0,157.1374,157.2644,157.0194,157.0557,19386.0
2020-11-20 11:15:00,173.09,173.28,172.92,172.98,31433.0,157.0104,157.1827,156.8562,156.9106,31433.0
2020-11-20 11:20:00,172.96,173.27,172.82,173.24,4300.0,156.8925,157.1737,156.7655,157.1464,4300.0
2020-11-20 11:25:00,173.25,173.37,173.15,173.31,5869.0,157.1555,157.2644,157.0648,157.2099,5869.0
2020-11-20 11:30:00,173.31,173.37,172.99,173.01,4759.0,157.2099,157.2644,156.9197,156.9378,4759.0
2020-11-20 11:35:00,172.99,173.11,172.98,173.03,1802.0,156.9197,157.0285,156.9106,156.9559,1802.0
2020-11-20 11:40:00,172.99,173.05,172.92,172.94,2271.0,156.9197,156.9741,156.8562,156.8743,2271.0
2020-11-20 11:45:00,172.69,172.72,172.35,172.42,2021.0,156.6475,156.6747,156.3391,156.4026,2021.0
2020-11-20 11:50:00,172.42,172.6,172.42,172.51,2164.0,156.4026,156.5659,156.4026,156.4843,2164.0
2020-11-20 11:55:00,172.48,172.56,172.48,172.55,2086.0,156.457,156.5296,156.457,156.5205,2086.0
2020-11-20 12:00:00,172.55,172.71,172.4,172.66,4290.0,156.5205,156.6657,156.3845,156.6203,4290.0
2020-11-20 12:05:00,172.63,172.63,172.48,172.57,1738.0,156.5931,156.5931,156.457,156.5387,1738.0
2020-11-20 12:10:00,172.49,172.5,172.32,172.42,4458.0,156.4661,156.4752,156.3119,156.4026,4458.0
2020-11-20 12:15:00,172.34,172.36,172.27,172.33,2393.0,156.33,156.3482,156.2666,156.321,2393.0
2020-11-20 12:20:00,172.36,172.43,172.29,172.38,8594.0,156.3482,156.4117,156.2847,156.3663,8594.0
2020-11-20 12:25:00,172.4,172.44,172.3,172.36,28515.0,156.3845,156.4208,156.2938,156.3482,28515.0
2020-11-20 12:30:00,172.38,172.54,172.25,172.52,16563.0,156.3663,156.5115,156.2484,156.4933,16563.0
2020-11-20 12:35:00,172.52,172.88,172.45,172.74,42224.0,156.4933,156.8199,156.4298,156.6929,42224.0
2020-11-20 12:40:00,172.69,172.73,172.5,172.59,5578.0,156.6475,156.6838,156.4752,156.5568,5578.0
2020-11-20 12:45:00,172.55,172.55,172.18,172.19,2739.0,156.5205,156.5205,156.1849,156.194,2739.0
2020-11-20 12:50:00,172.21,172.28,172.05,172.2,4824.0,156.2121,156.2756,156.067,156.2031,4824.0
2020-11-20 12:55:00,172.25,172.52,172.24,172.52,2682.0,156.2484,156.4933,156.2393,156.4933,2682.0
2020-11-20 13:00:00,172.41,172.63,172.4,172.48,3703.0,156.3935,156.5931,156.3845,156.457,3703.0
2020-11-20 13:05:00,172.46,172.55,172.35,172.42,1600.0,156.4389,156.5205,156.3391,156.4026,1600.0
2020-11-20 13:10:00,172.47,172.53,172.4,172.4,5156.0,156.448,156.5024,156.3845,156.3845,5156.0
2020-11-20 13:15:00,172.4,172.4,172.15,172.17,7240.0,156.3845,156.3845,156.1577,156.1758,7240.0
2020-11-20 13:20:00,172.19,172.25,172.02,172.23,11929.0,156.194,156.2484,156.0398,156.2303,11929.0
2020-11-20 13:25:00,172.22,172.22,172.07,172.07,8368.0,156.2212,156.2212,156.0851,156.0851,8368.0
2020-11-20 13:30:00,172.09,172.1,171.9,171.91,8944.0,156.1033,156.1123,155.9309,155.94,8944.0
2020-11-20 13:35:00,171.88,172.16,171.82,172.16,10969.0,155.9128,156.1668,155.8584,156.1668,10969.0
2020-11-20 13:40:00,172.14,172.17,172.02,172.09,4832.0,156.1486,156.1758,156.0398,156.1033,4832.0
2020-11-20 13:45:00,172.07,172.15,172.03,172.13,7029.0,156.0851,156.1577,156.0488,156.1396,7029.0
2020-11-20 13:50:00,172.13,172.13,171.98,171.99,3193.0,156.1396,156.1396,156.0035,156.0126,3193.0
2020-11-20 13:55:00,171.99,172.1,171.98,172.08,5880.0,156.0126,156.1123,156.0035,156.0942,5880.0
2020-11-20 14:00:00,172.06,172.1,171.94,171.94,3626.0,156.0761,156.1123,155.9672,155.9672,3626.0
2020-11-20 14:05:00,171.93,172.11,171.86,172.05,4494.0,155.9581,156.1214,155.8946,156.067,4494.0
2020-11-20 14:10:00,172.01,172.08,171.94,172.05,4422.0,156.0307,156.0942,155.9672,156.067,4422.0
2020-11-20 14:15:00,172.05,172.1,171.85,171.89,4640.0,156.067,156.1123,155.8856,155.9219,4640.0
2020-11-20 14:20:00,171.89,172.12,171.88,171.91,5895.0,155.9219,156.1305,155.9128,155.94,5895.0
2020-11-20 14:25:00,171.94,171.97,171.88,171.95,2800.0,155.9672,155.9944,155.9128,155.9763,2800.0
2020-11-20 14:30:00,171.93,172.01,171.86,171.96,4637.0,155.9581,156.0307,155.8946,155.9853,4637.0
2020-11-20 14:35:00,171.93,172.09,171.88,171.88,3973.0,155.9581,156.1033,155.9128,155.9128,3973.0
2020-11-20 14:40:00,171.84,171.85,171.74,171.79,4039.0,155.8765,155.8856,155.7858,155.8311,4039.0
2020-11-20 14:45:00,171.76,171.83,171.72,171.8,2700.0,155.8039,155.8674,155.7676,155.8402,2700.0
2020-11-20 14:50:00,171.77,171.81,171.7,171.72,8751.0,155.813,155.8493,155.7495,155.7676,8751.0
2020-11-20 14:55:00,171.74,171.77,171.67,171.75,5991.0,155.7858,155.813,155.7223,155.7949,5991.0
2020-11-20 15:00:00,171.77,171.86,171.63,171.65,8377.0,155.813,155.8946,155.686,155.7041,8377.0
2020-11-20 15:05:00,171.62,171.78,171.61,171.62,6886.0,155.6769,155.8221,155.6679,155.6769,6886.0
2020-11-20 15:10:00,171.65,171.66,171.45,171.49,5520.0,155.7041,155.7132,155.5227,155.559,5520.0
2020-11-20 15:15:00,171.48,171.49,171.29,171.47,11644.0,155.5499,155.559,155.3776,155.5409,11644.0
2020-11-20 15:20:00,171.44,171.59,171.3,171.49,7462.0,155.5137,155.6497,155.3867,155.559,7462.0
2020-11-20 15:25:00,171.45,171.6,171.44,171.59,6514.0,155.5227,155.6588,155.5137,155.6497,6514.0
2020-11-20 15:30:00,171.56,171.59,171.42,171.54,9721.0,155.6225,155.6497,155.4955,155.6044,9721.0
2020-11-20 15:35:00,171.53,171.99,171.52,171.94,9055.0,155.5953,156.0126,155.5862,155.9672,9055.0
2020-11-20 15:40:00,171.9,171.9,171.77,171.89,16458.0,155.9309,155.9309,155.813,155.9219,16458.0
2020-11-20 15:45:00,171.9,172.13,171.86,171.96,22169.0,155.9309,156.1396,155.8946,155.9853,22169.0
2020-11-20 15:50:00,171.88,171.88,171.26,171.42,42379.0,155.9128,155.9128,155.3504,155.4955,42379.0
2020-11-20 15:55:00,171.43,171.68,171.24,171.26,76820.0,155.5046,155.7314,155.3322,155.3504,76820.0
2020-11-23 09:30:00,172.14,172.69,172.14,172.32,21272.0,156.1486,156.6475,156.1486,156.3119,21272.0
2020-11-23 09:35:00,172.3,172.92,172.07,172.71,10521.0,156.2938,156.8562,156.0851,156.6657,10521.0
2020-11-23 09:40:00,172.81,172.81,172.37,172.38,7213.0,156.7564,156.7564,156.3573,156.3663,7213.0
2020-11-23 09:45:00,172.54,172.82,172.43,172.82,15104.0,156.5115,156.7655,156.4117,156.7655,15104.0
2020-11-23 09:50:00,172.78,173.54,172.78,172.98,10376.0,156.7292,157.4186,156.7292,156.9106,10376.0
2020-11-23 09:55:00,172.99,173.15,172.82,172.87,8614.0,156.9197,157.0648,156.7655,156.8108,8614.0
2020-11-23 10:00:00,172.96,173.05,172.71,172.81,10655.0,156.8925,156.9741,156.6657,156.7564,10655.0
2020-11-23 10:05:00,172.74,172.9,172.47,172.53,7699.0,156.6929,156.838,156.448,156.5024,7699.0
2020-11-23 10:10:00,172.52,172.52,172.19,172.34,6751.0,156.4933,156.4933,156.194,156.33,6751.0
2020-11-23 10:15:00,172.32,172.32,171.92,172.09,6226.0,156.3119,156.3119,155.9491,156.1033,6226.0
2020-11-23 10:20:00,171.97,172.08,171.86,171.93,7245.0,155.9944,156.0942,155.8946,155.9581,7245.0
2020-11-23 10:25:00,171.76,171.83,171.3,171.3,4594.0,155.8039,155.8674,155.3867,155.3867,4594.0
2020-11-23 10:30:00,171.19,171.65,171.19,171.53,5526.0,155.2869,155.7041,155.2869,155.5953,5526.0
2020-11-23 10:35:00,171.46,171.66,171.3,171.57,8283.0,155.5318,155.7132,155.3867,155.6316,8283.0
2020-11-23 10:40:00,171.52,171.65,171.43,171.49,3618.0,155.5862,155.7041,155.5046,155.559,3618.0
2020-11-23 10:45:00,171.49,171.78,171.4,171.75,5726.0,155.559,155.8221,155.4774,155.7949,5726.0
2020-11-23 10:50:00,171.67,171.99,171.56,171.99,4496.0,155.7223,156.0126,155.6225,156.0126,4496.0
2020-11-23 10:55:00,171.98,171.98,171.75,171.81,5487.0,156.0035,156.0035,155.7949,155.8493,5487.0
2020-11-23 11:00:00,171.75,171.87,171.51,171.56,6507.0,155.7949,155.9037,155.5772,155.6225,6507.0
2020-11-23 11:05:00,171.6,171.63,171.11,171.12,6074.0,155.6588,155.686,155.2143,155.2234,6074.0
2020-11-23 11:10:00,171.06,171.19,170.65,170.69,12376.0,155.169,155.2869,154.797,154.8333,12376.0
2020-11-23 11:15:00,170.63,171.05,170.59,170.82,8458.0,154.7789,155.1599,154.7426,154.9513,8458.0
2020-11-23 11:20:00,170.67,171.02,170.67,170.86,4968.0,154.8152,155.1327,154.8152,154.9875,4968.0
2020-11-23 11:25:00,170.86,170.91,170.71,170.81,4597.0,154.9875,155.0329,154.8515,154.9422,4597.0
2020-11-23 11:30:00,170.73,170.91,170.34,170.35,6671.0,154.8696,155.0329,154.5158,154.5249,6671.0
2020-11-23 11:35:00,170.33,170.72,170.25,170.63,7320.0,154.5068,154.8605,154.4342,154.7789,7320.0
2020-11-23 11:40:00,170.54,170.65,170.4,170.46,18853.0,154.6973,154.797,154.5703,154.6247,18853.0
2020-11-23 11:45:00,170.52,170.73,170.45,170.71,3133.0,154.6791,154.8696,154.6156,154.8515,3133.0
2020-11-23 11:50:00,170.73,170.76,170.53,170.56,7391.0,154.8696,154.8968,154.6882,154.7154,7391.0
2020-11-23 11:55:00,170.55,170.89,170.47,170.66,5932.0,154.7063,155.0147,154.6338,154.8061,5932.0
2020-11-23 12:00:00,170.65,170.67,170.28,170.45,7124.0,154.797,154.8152,154.4614,154.6156,7124.0
2020-11-23 12:05:00,170.49,170.71,170.36,170.66,4965.0,154.6519,154.8515,154.534,154.8061,4965.0
2020-11-23 12:10:00,170.58,170.79,170.57,170.65,3910.0,154.7335,154.924,154.7245,154.797,3910.0
2020-11-23 12:15:00,170.72,171.02,170.71,171.02,4192.0,154.8605,155.1327,154.8515,155.1327,4192.0
2020-11-23 12:20:00,170.98,171.12,170.9,171.12,5540.0,155.0964,155.2234,155.0238,155.2234,5540.0
2020-11-23 12:25:00,171.05,171.17,171.01,171.15,3687.0,155.1599,155.2687,155.1236,155.2506,3687.0
2020-11-23 12:30:00,171.12,171.32,171.12,171.28,4670.0,155.2234,155.4048,155.2234,155.3685,4670.0
2020-11-23 12:35:00,171.26,171.3,171.11,171.27,3473.0,155.3504,155.3867,155.2143,155.3594,3473.0
2020-11-23 12:40:00,171.31,171.4,171.24,171.38,2800.0,155.3957,155.4774,155.3322,155.4592,2800.0
2020-11-23 12:45:00,171.32,171.4,171.25,171.25,2570.0,155.4048,155.4774,155.3413,155.3413,2570.0
2020-11-23 12:50:00,171.27,171.45,171.24,171.43,3359.0,155.3594,155.5227,155.3322,155.5046,3359.0
2020-11-23 12:55:00,171.38,171.44,171.35,171.42,3162.0,155.4592,155.5137,155.432,155.4955,3162.0
2020-11-23 13:00:00,171.45,171.45,171.27,171.45,5812.0,155.5227,155.5227,155.3594,155.5227,5812.0
2020-11-23 13:05:00,171.49,171.64,171.49,171.53,5040.0,155.559,155.6951,155.559,155.5953,5040.0
2020-11-23 13:10:00,171.54,171.57,171.38,171.46,4796.0,155.6044,155.6316,155.4592,155.5318,4796.0
2020-11-23 13:15:00,171.46,171.53,171.4,171.4,2290.0,155.5318,155.5953,155.4774,155.4774,2290.0
2020-11-23 13:20:00,171.42,171.51,171.31,171.42,4232.0,155.4955,155.5772,155.3957,155.4955,4232.0
2020-11-23 13:25:00,171.42,171.53,171.34,171.49,6028.0,155.4955,155.5953,155.4229,155.559,6028.0
2020-11-23 13:30:00,171.44,171.57,171.37,171.48,5389.0,155.5137,155.6316,155.4502,155.5499,5389.0
2020-11-23 13:35:00,171.43,171.52,171.31,171.49,11589.0,155.5046,155.5862,155.3957,155.559,11589.0
2020-11-23 13:40:00,171.46,171.46,171.14,171.14,2300.0,155.5318,155.5318,155.2415,155.2415,2300.0
2020-11-23 13:45:00,171.23,171.5,171.21,171.32,5948.0,155.3232,155.5681,155.305,155.4048,5948.0
2020-11-23 13:50:00,171.33,171.37,171.25,171.37,4464.0,155.4139,155.4502,155.3413,155.4502,4464.0
2020-11-23 13:55:00,171.34,171.54,171.34,171.42,5133.0,155.4229,155.6044,155.4229,155.4955,5133.0
2020-11-23 14:00:00,171.4,171.56,171.39,171.47,3164.0,155.4774,155.6225,155.4683,155.5409,3164.0
2020-11-23 14:05:00,171.41,171.41,171.26,171.3,6319.0,155.4864,155.4864,155.3504,155.3867,6319.0
2020-11-23 14:10:00,171.28,171.43,171.2,171.43,4405.0,155.3685,155.5046,155.296,155.5046,4405.0
2020-11-23 14:15:00,171.4,171.5,171.3,171.37,3148.0,155.4774,155.5681,155.3867,155.4502,3148.0
2020-11-23 14:20:00,171.36,171.46,171.32,171.46,1895.0,155.4411,155.5318,155.4048,155.5318,1895.0
2020-11-23 14:25:00,171.4,171.5,171.33,171.42,2501.0,155.4774,155.5681,155.4139,155.4955,2501.0
2020-11-23 14:30:00,171.3,171.47,171.29,171.47,3838.0,155.3867,155.5409,155.3776,155.5409,3838.0
2020-11-23 14:35:00,171.53,171.53,171.34,171.41,2606.0,155.5953,155.5953,155.4229,155.4864,2606.0
2020-11-23 14:40:00,171.42,171.49,171.38,171.47,3203.0,155.4955,155.559,155.4592,155.5409,3203.0
2020-11-23 14:45:00,171.43,171.58,171.4,171.41,3023.0,155.5046,155.6407,155.4774,155.4864,3023.0
2020-11-23 14:50:00,171.36,171.76,171.24,171.75,38065.0,155.4411,155.8039,155.3322,155.7949,38065.0
2020-11-23 14:55:00,171.75,171.96,171.69,171.96,3983.0,155.7949,155.9853,155.7404,155.9853,3983.0
2020-11-23 15:00:00,171.94,172.03,171.79,171.99,8194.0,155.9672,156.0488,155.8311,156.0126,8194.0
2020-11-23 15:05:00,172.03,172.23,171.94,172.19,3569.0,156.0488,156.2303,155.9672,156.194,3569.0
2020-11-23 15:10:00,172.14,172.17,172.03,172.17,6705.0,156.1486,156.1758,156.0488,156.1758,6705.0
2020-11-23 15:15:00,172.17,172.17,171.9,171.92,7676.0,156.1758,156.1758,155.9309,155.9491,7676.0
2020-11-23 15:20:00,171.96,171.98,171.84,171.86,15220.0,155.9853,156.0035,155.8765,155.8946,15220.0
2020-11-23 15:25:00,171.83,171.9,171.78,171.87,5746.0,155.8674,155.9309,155.8221,155.9037,5746.0
2020-11-23 15:30:00,171.83,171.88,171.7,171.75,8555.0,155.8674,155.9128,155.7495,155.7949,8555.0
2020-11-23 15:35:00,171.77,171.81,171.65,171.71,8759.0,155.813,155.8493,155.7041,155.7586,8759.0
2020-11-23 15:40:00,171.74,171.92,171.72,171.86,8245.0,155.7858,155.9491,155.7676,155.8946,8245.0
2020-11-23 15:45:00,171.87,172.02,171.8,171.84,10295.0,155.9037,156.0398,155.8402,155.8765,10295.0
2020-11-23 15:50:00,171.88,172.12,171.75,171.75,29932.0,155.9128,156.1305,155.7949,155.7949,29932.0
2020-11-23 15:55:00,171.64,172.1,171.43,172.07,49295.0,155.6951,156.1123,155.5046,156.0851,49295.0
2020-11-24 09:30:00,173.54,173.75,172.9,173.15,23665.0,157.4186,157.6091,156.838,157.0648,23665.0
2020-11-24 09:35:00,173.06,173.65,172.91,173.45,18006.0,156.9832,157.5184,156.8471,157.3369,18006.0
2020-11-24 09:40:00,173.4,173.82,173.39,173.5,7683.0,157.2916,157.6726,157.2825,157.3823,7683.0
2020-11-24 09:45:00,173.54,173.79,173.38,173.45,4044.0,157.4186,157.6453,157.2734,157.3369,4044.0
2020-11-24 09:50:00,173.34,173.54,172.79,172.79,6307.0,157.2372,157.4186,156.7382,156.7382,6307.0
2020-11-24 09:55:00,172.84,173.08,172.48,172.95,7927.0,156.7836,157.0013,156.457,156.8834,7927.0
2020-11-24 10:00:00,172.96,173.14,172.75,172.8,28461.0,156.8925,157.0557,156.702,156.7473,28461.0
2020-11-24 10:05:00,172.73,173.07,172.7,172.96,12399.0,156.6838,156.9922,156.6566,156.8925,12399.0
2020-11-24 10:10:00,172.93,172.93,172.51,172.74,16436.0,156.8652,156.8652,156.4843,156.6929,16436.0
2020-11-24 10:15:00,172.71,172.78,172.51,172.57,9909.0,156.6657,156.7292,156.4843,156.5387,9909.0
2020-11-24 10:20:00,172.64,172.71,172.28,172.28,8720.0,156.6022,156.6657,156.2756,156.2756,8720.0
2020-11-24 10:25:00,172.26,172.96,172.25,172.78,21491.0,156.2575,156.8925,156.2484,156.7292,21491.0
2020-11-24 10:30:00,172.78,172.88,172.55,172.81,7557.0,156.7292,156.8199,156.5205,156.7564,7557.0
2020-11-24 10:35:00,172.81,173.12,172.79,173.1,4498.0,156.7564,157.0376,156.7382,157.0194,4498.0
2020-11-24 10:40:00,173.08,173.76,173.08,173.69,4447.0,157.0013,157.6181,157.0013,157.5546,4447.0
2020-11-24 10:45:00,173.66,173.75,173.46,173.61,4905.0,157.5274,157.6091,157.346,157.4821,4905.0
2020-11-24 10:50:00,173.67,173.74,173.49,173.66,4709.0,157.5365,157.6,157.3732,157.5274,4709.0
2020-11-24 10:55:00,173.71,173.71,173.19,173.19,4581.0,157.5728,157.5728,157.1011,157.1011,4581.0
2020-11-24 11:00:00,173.26,173.78,173.26,173.74,11648.0,157.1646,157.6363,157.1646,157.6,11648.0
2020-11-24 11:05:00,173.74,173.92,173.67,173.91,6216.0,157.6,157.7633,157.5365,157.7542,6216.0
2020-11-24 11:10:00,173.92,173.92,173.74,173.84,8451.0,157.7633,157.7633,157.6,157.6907,8451.0
2020-11-24 11:15:00,173.8,173.87,173.69,173.77,6234.0,157.6544,157.7179,157.5546,157.6272,6234.0
2020-11-24 11:20:00,173.82,173.95,173.79,173.94,4909.0,157.6726,157.7905,157.6453,157.7814,4909.0
2020-11-24 11:25:00,173.93,174.15,173.9,174.15,6733.0,157.7723,157.9719,157.7451,157.9719,6733.0
2020-11-24 11:30:00,174.13,174.17,173.95,174.17,3800.0,157.9538,157.99,157.7905,157.99,3800.0
2020-11-24 11:35:00,174.14,174.35,174.11,174.2,3987.0,157.9628,158.1533,157.9356,158.0173,3987.0
2020-11-24 11:40:00,174.15,174.2,173.94,174.09,3964.0,157.9719,158.0173,157.7814,157.9175,3964.0
2020-11-24 11:45:00,174.07,174.45,174.01,174.34,4472.0,157.8993,158.244,157.8449,158.1443,4472.0
2020-11-24 11:50:00,174.52,174.54,174.24,174.48,5608.0,158.3075,158.3257,158.0535,158.2712,5608.0
2020-11-24 11:55:00,174.48,174.57,174.11,174.11,3900.0,158.2712,158.3529,157.9356,157.9356,3900.0
2020-11-24 12:00:00,174.16,174.2,174.02,174.1,3967.0,157.981,158.0173,157.854,157.9265,3967.0
2020-11-24 12:05:00,174.0,174.35,174.0,174.16,4569.0,157.8358,158.1533,157.8358,157.981,4569.0
2020-11-24 12:10:00,174.22,174.31,174.1,174.24,4529.0,158.0354,158.117,157.9265,158.0535,4529.0
2020-11-24 12:15:00,174.3,174.32,174.1,174.12,1987.0,158.108,158.1261,157.9265,157.9447,1987.0
2020-11-24 12:20:00,174.06,174.13,173.86,173.93,4086.0,157.8903,157.9538,157.7088,157.7723,4086.0
2020-11-24 12:25:00,174.0,174.0,173.84,173.88,3172.0,157.8358,157.8358,157.6907,157.727,3172.0
2020-11-24 12:30:00,173.9,174.21,173.89,174.21,3541.0,157.7451,158.0263,157.7361,158.0263,3541.0
2020-11-24 12:35:00,174.16,174.3,174.15,174.24,6050.0,157.981,158.108,157.9719,158.0535,6050.0
2020-11-24 12:40:00,174.21,174.27,174.0,174.03,5870.0,158.0263,158.0808,157.8358,157.8631,5870.0
2020-11-24 12:45:00,174.09,174.21,174.0,174.21,6034.0,157.9175,158.0263,157.8358,158.0263,6034.0
2020-11-24 12:50:00,174.22,174.25,174.13,174.23,4360.0,158.0354,158.0626,157.9538,158.0445,4360.0
2020-11-24 12:55:00,174.24,174.35,174.22,174.35,3622.0,158.0535,158.1533,158.0354,158.1533,3622.0
2020-11-24 13:00:00,174.33,174.34,174.21,174.33,4356.0,158.1352,158.1443,158.0263,158.1352,4356.0
2020-11-24 13:05:00,174.33,174.33,174.2,174.27,4340.0,158.1352,158.1352,158.0173,158.0808,4340.0
2020-11-24 13:10:00,174.2,174.37,174.04,174.12,6098.0,158.0173,158.1715,157.8721,157.9447,6098.0
2020-11-24 13:15:00,174.16,174.38,174.12,174.22,4924.0,157.981,158.1805,157.9447,158.0354,4924.0
2020-11-24 13:20:00,174.22,174.22,174.02,174.03,4903.0,158.0354,158.0354,157.854,157.8631,4903.0
2020-11-24 13:25:00,174.01,174.01,173.85,173.93,5425.0,157.8449,157.8449,157.6998,157.7723,5425.0
2020-11-24 13:30:00,173.94,174.04,173.87,174.04,6740.0,157.7814,157.8721,157.7179,157.8721,6740.0
2020-11-24 13:35:00,174.02,174.11,173.91,173.91,5342.0,157.854,157.9356,157.7542,157.7542,5342.0
2020-11-24 13:40:00,173.92,174.59,173.9,174.24,14087.0,157.7633,158.371,157.7451,158.0535,14087.0
2020-11-24 13:45:00,174.24,174.27,174.15,174.22,3458.0,158.0535,158.0808,157.9719,158.0354,3458.0
2020-11-24 13:50:00,174.27,174.28,173.99,174.02,3650.0,158.0808,158.0898,157.8268,157.854,3650.0
2020-11-24 13:55:00,174.06,174.27,174.06,174.26,7166.0,157.8903,158.0808,157.8903,158.0717,7166.0
2020-11-24 14:00:00,174.21,174.43,174.2,174.33,4926.0,158.0263,158.2259,158.0173,158.1352,4926.0
2020-11-24 14:05:00,174.41,174.41,174.15,174.31,9240.0,158.2078,158.2078,157.9719,158.117,9240.0
2020-11-24 14:10:00,174.33,174.48,174.3,174.45,5980.0,158.1352,158.2712,158.108,158.244,5980.0
2020-11-24 14:15:00,174.47,174.47,174.16,174.26,5973.0,158.2622,158.2622,157.981,158.0717,5973.0
2020-11-24 14:20:00,174.25,174.41,174.23,174.26,3400.0,158.0626,158.2078,158.0445,158.0717,3400.0
2020-11-24 14:25:00,174.28,174.36,174.19,174.19,5222.0,158.0898,158.1624,158.0082,158.0082,5222.0
2020-11-24 14:30:00,174.17,174.34,174.15,174.29,7949.0,157.99,158.1443,157.9719,158.0989,7949.0
2020-11-24 14:35:00,174.37,174.79,174.37,174.75,7215.0,158.1715,158.5524,158.1715,158.5162,7215.0
2020-11-24 14:40:00,174.72,174.84,174.66,174.75,8082.0,158.489,158.5978,158.4345,158.5162,8082.0
2020-11-24 14:45:00,174.75,174.76,174.32,174.4,8840.0,158.5162,158.5252,158.1261,158.1987,8840.0
2020-11-24 14:50:00,174.38,174.58,174.37,174.51,8448.0,158.1805,158.362,158.1715,158.2985,8448.0
2020-11-24 14:55:00,174.52,174.65,174.41,174.61,6860.0,158.3075,158.4255,158.2078,158.3892,6860.0
2020-11-24 15:00:00,174.64,174.74,174.49,174.72,6331.0,158.4164,158.5071,158.2803,158.489,6331.0
2020-11-24 15:05:00,174.69,174.88,174.64,174.7,7127.0,158.4617,158.6341,158.4164,158.4708,7127.0
2020-11-24 15:10:00,174.7,174.8,174.53,174.58,8922.0,158.4708,158.5615,158.3166,158.362,8922.0
2020-11-24 15:15:00,174.48,174.57,174.47,174.54,7640.0,158.2712,158.3529,158.2622,158.3257,7640.0
2020-11-24 15:20:00,174.53,174.79,174.49,174.72,10035.0,158.3166,158.5524,158.2803,158.489,10035.0
2020-11-24 15:25:00,174.77,174.9,174.68,174.84,8718.0,158.5343,158.6522,158.4527,158.5978,8718.0
2020-11-24 15:30:00,174.84,175.19,174.79,175.19,20876.0,158.5978,158.9153,158.5524,158.9153,20876.0
2020-11-24 15:35:00,175.15,175.18,174.88,174.96,11136.0,158.879,158.9062,158.6341,158.7067,11136.0
2020-11-24 15:40:00,174.95,175.09,174.87,174.87,20115.0,158.6976,158.8246,158.625,158.625,20115.0
2020-11-24 15:45:00,174.87,175.23,174.87,175.12,16919.0,158.625,158.9516,158.625,158.8518,16919.0
2020-11-24 15:50:00,175.09,175.58,174.99,175.53,39193.0,158.8246,159.2691,158.7339,159.2237,39193.0
2020-11-24 15:55:00,175.5,175.57,175.24,175.4,71549.0,159.1965,159.26,158.9606,159.1058,71549.0
2020-11-25 09:30:00,176.7,176.7,174.95,174.96,40744.0,160.285,160.285,158.6976,158.7067,40744.0
2020-11-25 09:35:00,175.11,175.31,174.86,175.08,7900.0,158.8427,159.0241,158.6159,158.8155,7900.0
2020-11-25 09:40:00,175.09,175.69,175.09,175.34,9816.0,158.8246,159.3688,158.8246,159.0514,9816.0
2020-11-25 09:45:00,175.45,175.52,174.94,175.05,11936.0,159.1511,159.2146,158.6885,158.7883,11936.0
2020-11-25 09:50:00,175.12,175.15,174.52,174.64,10329.0,158.8518,158.879,158.3075,158.4164,10329.0
2020-11-25 09:55:00,174.55,174.76,174.32,174.76,11026.0,158.3347,158.5252,158.1261,158.5252,11026.0
2020-11-25 10:00:00,174.72,174.74,174.22,174.35,4465.0,158.489,158.5071,158.0354,158.1533,4465.0
2020-11-25 10:05:00,174.2,174.46,174.16,174.28,6350.0,158.0173,158.2531,157.981,158.0898,6350.0
2020-11-25 10:10:00,174.23,174.76,174.23,174.7,7553.0,158.0445,158.5252,158.0445,158.4708,7553.0
2020-11-25 10:15:00,174.7,174.84,174.6,174.77,4389.0,158.4708,158.5978,158.3801,158.5343,4389.0
2020-11-25 10:20:00,174.88,174.94,174.31,174.57,14773.0,158.6341,158.6885,158.117,158.3529,14773.0
2020-11-25 10:25:00,174.56,174.56,174.23,174.31,4073.0,158.3438,158.3438,158.0445,158.117,4073.0
2020-11-25 10:30:00,174.21,174.37,174.04,174.15,4950.0,158.0263,158.1715,157.8721,157.9719,4950.0
2020-11-25 10:35:00,174.09,174.09,173.77,173.89,9828.0,157.9175,157.9175,157.6272,157.7361,9828.0
2020-11-25 10:40:00,173.75,173.87,173.63,173.63,3386.0,157.6091,157.7179,157.5002,157.5002,3386.0
2020-11-25 10:45:00,173.68,173.91,173.67,173.91,4348.0,157.5456,157.7542,157.5365,157.7542,4348.0
2020-11-25 10:50:00,173.93,173.95,173.76,173.79,5985.0,157.7723,157.7905,157.6181,157.6453,5985.0
2020-11-25 10:55:00,173.78,173.78,173.42,173.42,4773.0,157.6363,157.6363,157.3097,157.3097,4773.0
2020-11-25 11:00:00,173.49,173.72,173.44,173.71,4126.0,157.3732,157.5818,157.3279,157.5728,4126.0
2020-11-25 11:05:00,173.63,173.92,173.63,173.87,3901.0,157.5002,157.7633,157.5002,157.7179,3901.0
2020-11-25 11:10:00,173.87,173.92,173.68,173.73,2858.0,157.7179,157.7633,157.5456,157.5909,2858.0
2020-11-25 11:15:00,173.78,173.8,173.67,173.79,3966.0,157.6363,157.6544,157.5365,157.6453,3966.0
2020-11-25 11:20:00,173.81,173.89,173.75,173.89,5327.0,157.6635,157.7361,157.6091,157.7361,5327.0
2020-11-25 11:25:00,173.84,173.84,173.58,173.73,5072.0,157.6907,157.6907,157.4549,157.5909,5072.0
2020-11-25 11:30:00,173.71,173.81,173.71,173.81,2300.0,157.5728,157.6635,157.5728,157.6635,2300.0
2020-11-25 11:35:00,173.81,173.84,173.71,173.84,5140.0,157.6635,157.6907,157.5728,157.6907,5140.0
2020-11-25 11:40:00,173.86,173.9,173.43,173.44,3188.0,157.7088,157.7451,157.3188,157.3279,3188.0
2020-11-25 11:45:00,173.57,173.78,173.57,173.77,3000.0,157.4458,157.6363,157.4458,157.6272,3000.0
2020-11-25 11:50:00,173.73,173.83,173.68,173.69,2710.0,157.5909,157.6816,157.5456,157.5546,2710.0
2020-11-25 11:55:00,173.72,173.8,173.62,173.76,2819.0,157.5818,157.6544,157.4911,157.6181,2819.0
2020-11-25 12:00:00,173.79,173.79,173.56,173.6,2882.0,157.6453,157.6453,157.4367,157.473,2882.0
2020-11-25 12:05:00,173.61,173.68,173.53,173.6,3969.0,157.4821,157.5456,157.4095,157.473,3969.0
2020-11-25 12:10:00,173.6,173.68,173.6,173.6,1981.0,157.473,157.5456,157.473,157.473,1981.0
2020-11-25 12:15:00,173.59,173.64,173.54,173.6,2364.0,157.4639,157.5093,157.4186,157.473,2364.0
2020-11-25 12:20:00,173.6,173.77,173.54,173.77,4068.0,157.473,157.6272,157.4186,157.6272,4068.0
2020-11-25 12:25:00,173.76,173.85,173.72,173.74,4525.0,157.6181,157.6998,157.5818,157.6,4525.0
2020-11-25 12:30:00,173.83,173.93,173.83,173.91,2324.0,157.6816,157.7723,157.6816,157.7542,2324.0
2020-11-25 12:35:00,173.91,173.91,173.81,173.82,2092.0,157.7542,157.7542,157.6635,157.6726,2092.0
2020-11-25 12:40:00,173.81,174.08,173.81,174.06,3791.0,157.6635,157.9084,157.6635,157.8903,3791.0
2020-11-25 12:45:00,174.01,174.01,173.9,173.99,2249.0,157.8449,157.8449,157.7451,157.8268,2249.0
2020-11-25 12:50:00,173.91,173.94,173.77,173.79,2790.0,157.7542,157.7814,157.6272,157.6453,2790.0
2020-11-25 12:55:00,173.83,173.96,173.83,173.96,2482.0,157.6816,157.7996,157.6816,157.7996,2482.0
2020-11-25 13:00:00,173.93,174.03,173.92,174.0,2668.0,157.7723,157.8631,157.7633,157.8358,2668.0
2020-11-25 13:05:00,174.02,174.21,173.99,174.1,2361.0,157.854,158.0263,157.8268,157.9265,2361.0
2020-11-25 13:10:00,174.12,174.13,173.95,173.95,2235.0,157.9447,157.9538,157.7905,157.7905,2235.0
2020-11-25 13:15:00,173.92,174.12,173.92,174.12,3316.0,157.7633,157.9447,157.7633,157.9447,3316.0
2020-11-25 13:20:00,174.06,174.16,174.05,174.12,1522.0,157.8903,157.981,157.8812,157.9447,1522.0
2020-11-25 13:25:00,174.16,174.16,173.94,173.97,41168.0,157.981,157.981,157.7814,157.8086,41168.0
2020-11-25 13:30:00,173.96,174.0,173.91,173.99,6083.0,157.7996,157.8358,157.7542,157.8268,6083.0
2020-11-25 13:35:00,173.95,174.06,173.95,174.02,12902.0,157.7905,157.8903,157.7905,157.854,12902.0
2020-11-25 13:40:00,174.05,174.14,174.02,174.06,2703.0,157.8812,157.9628,157.854,157.8903,2703.0
2020-11-25 13:45:00,174.01,174.14,173.97,174.14,1894.0,157.8449,157.9628,157.8086,157.9628,1894.0
2020-11-25 13:50:00,174.13,174.26,174.12,174.24,1339.0,157.9538,158.0717,157.9447,158.0535,1339.0
2020-11-25 13:55:00,174.26,174.34,174.26,174.34,1000.0,158.0717,158.1443,158.0717,158.1443,1000.0
2020-11-25 14:00:00,174.29,174.29,174.09,174.15,1000.0,158.0989,158.0989,157.9175,157.9719,1000.0
2020-11-25 14:05:00,173.98,174.17,173.98,174.04,2921.0,157.8177,157.99,157.8177,157.8721,2921.0
2020-11-25 14:10:00,173.94,173.95,173.9,173.94,2521.0,157.7814,157.7905,157.7451,157.7814,2521.0
2020-11-25 14:15:00,173.95,174.11,173.88,174.11,3334.0,157.7905,157.9356,157.727,157.9356,3334.0
2020-11-25 14:20:00,174.07,174.07,173.87,173.99,3076.0,157.8993,157.8993,157.7179,157.8268,3076.0
2020-11-25 14:25:00,174.07,174.16,173.97,173.97,2245.0,157.8993,157.981,157.8086,157.8086,2245.0
2020-11-25 14:30:00,173.97,174.07,173.97,174.02,6427.0,157.8086,157.8993,157.8086,157.854,6427.0
2020-11-25 14:35:00,174.0,174.0,173.89,173.92,2425.0,157.8358,157.8358,157.7361,157.7633,2425.0
2020-11-25 14:40:00,173.92,174.04,173.92,174.01,900.0,157.7633,157.8721,157.7633,157.8449,900.0
2020-11-25 14:45:00,173.92,174.07,173.91,174.0,2506.0,157.7633,157.8993,157.7542,157.8358,2506.0
2020-11-25 14:50:00,174.01,174.15,174.01,174.15,1325.0,157.8449,157.9719,157.8449,157.9719,1325.0
2020-11-25 14:55:00,174.13,174.13,173.97,174.0,3154.0,157.9538,157.9538,157.8086,157.8358,3154.0
2020-11-25 15:00:00,173.99,174.05,173.94,174.01,1715.0,157.8268,157.8812,157.7814,157.8449,1715.0
2020-11-25 15:05:00,173.98,174.16,173.94,174.16,7819.0,157.8177,157.981,157.7814,157.981,7819.0
2020-11-25 15:10:00,174.14,174.32,174.12,174.31,2884.0,157.9628,158.1261,157.9447,158.117,2884.0
2020-11-25 15:15:00,174.31,174.32,174.16,174.23,1871.0,158.117,158.1261,157.981,158.0445,1871.0
2020-11-25 15:20:00,174.19,174.23,174.14,174.23,3127.0,158.0082,158.0445,157.9628,158.0445,3127.0
2020-11-25 15:25:00,174.17,174.48,174.15,174.38,4401.0,157.99,158.2712,157.9719,158.1805,4401.0
2020-11-25 15:30:00,174.35,174.44,174.29,174.31,4128.0,158.1533,158.235,158.0989,158.117,4128.0
2020-11-25 15:35:00,174.26,174.26,174.01,174.05,3272.0,158.0717,158.0717,157.8449,157.8812,3272.0
2020-11-25 15:40:00,174.05,174.2,174.05,174.14,4861.0,157.8812,158.0173,157.8812,157.9628,4861.0
2020-11-25 15:45:00,174.14,174.21,174.05,174.1,7861.0,157.9628,158.0263,157.8812,157.9265,7861.0
2020-11-25 15:50:00,174.05,174.27,174.02,174.27,9859.0,157.8812,158.0808,157.854,158.0808,9859.0
2020-11-25 15:55:00,174.3,174.3,173.89,174.03,32920.0,158.108,158.108,157.7361,157.8631,32920.0
2020-11-27 09:30:00,174.66,175.43,174.6,174.6,30221.0,158.4345,159.133,158.3801,158.3801,30221.0
2020-11-27 09:35:00,174.68,175.35,174.54,175.03,14079.0,158.4527,159.0604,158.3257,158.7702,14079.0
2020-11-27 09:40:00,175.06,175.26,174.68,174.88,7381.0,158.7974,158.9788,158.4527,158.6341,7381.0
2020-11-27 09:45:00,174.88,175.19,174.77,174.95,10183.0,158.6341,158.9153,158.5343,158.6976,10183.0
2020-11-27 09:50:00,175.0,175.0,174.54,174.68,7424.0,158.7429,158.7429,158.3257,158.4527,7424.0
2020-11-27 09:55:00,174.75,174.75,174.43,174.54,9541.0,158.5162,158.5162,158.2259,158.3257,9541.0
2020-11-27 10:00:00,174.58,175.14,174.57,174.84,11399.0,158.362,158.8699,158.3529,158.5978,11399.0
2020-11-27 10:05:00,174.81,174.9,174.26,174.61,10299.0,158.5706,158.6522,158.0717,158.3892,10299.0
2020-11-27 10:10:00,174.61,174.94,174.59,174.78,4379.0,158.3892,158.6885,158.371,158.5434,4379.0
2020-11-27 10:15:00,174.75,174.87,174.22,174.22,3273.0,158.5162,158.625,158.0354,158.0354,3273.0
2020-11-27 10:20:00,174.21,174.52,174.21,174.45,7957.0,158.0263,158.3075,158.0263,158.244,7957.0
2020-11-27 10:25:00,174.49,174.56,174.36,174.41,3864.0,158.2803,158.3438,158.1624,158.2078,3864.0
2020-11-27 10:30:00,174.43,174.64,174.26,174.41,4949.0,158.2259,158.4164,158.0717,158.2078,4949.0
2020-11-27 10:35:00,174.36,174.77,174.36,174.72,4091.0,158.1624,158.5343,158.1624,158.489,4091.0
2020-11-27 10:40:00,174.78,174.89,174.61,174.72,4300.0,158.5434,158.6432,158.3892,158.489,4300.0
2020-11-27 10:45:00,174.73,174.73,174.5,174.61,3100.0,158.498,158.498,158.2894,158.3892,3100.0
2020-11-27 10:50:00,174.63,174.79,174.58,174.59,5399.0,158.4073,158.5524,158.362,158.371,5399.0
2020-11-27 10:55:00,174.6,174.64,174.43,174.5,4885.0,158.3801,158.4164,158.2259,158.2894,4885.0
2020-11-27 11:00:00,174.5,174.6,174.39,174.43,4722.0,158.2894,158.3801,158.1896,158.2259,4722.0
2020-11-27 11:05:00,174.45,174.71,174.45,174.71,4295.0,158.244,158.4799,158.244,158.4799,4295.0
2020-11-27 11:10:00,174.69,174.89,174.61,174.72,2368.0,158.4617,158.6432,158.3892,158.489,2368.0
2020-11-27 11:15:00,174.79,174.86,174.7,174.8,6211.0,158.5524,158.6159,158.4708,158.5615,6211.0
2020-11-27 11:20:00,174.76,175.01,174.72,174.98,5504.0,158.5252,158.752,158.489,158.7248,5504.0
2020-11-27 11:25:00,174.95,175.16,174.74,174.91,11821.0,158.6976,158.8881,158.5071,158.6613,11821.0
2020-11-27 11:30:00,174.96,175.12,174.83,174.98,5282.0,158.7067,158.8518,158.5887,158.7248,5282.0
2020-11-27 11:35:00,175.03,175.04,174.73,174.81,6888.0,158.7702,158.7792,158.498,158.5706,6888.0
2020-11-27 11:40:00,174.96,175.07,174.93,175.03,3793.0,158.7067,158.8064,158.6794,158.7702,3793.0
2020-11-27 11:45:00,175.05,175.08,174.89,174.97,5766.0,158.7883,158.8155,158.6432,158.7157,5766.0
2020-11-27 11:50:00,174.96,175.09,174.81,175.03,5684.0,158.7067,158.8246,158.5706,158.7702,5684.0
2020-11-27 11:55:00,175.01,175.03,174.84,174.95,5236.0,158.752,158.7702,158.5978,158.6976,5236.0
2020-11-27 12:00:00,174.95,175.11,174.91,174.91,5274.0,158.6976,158.8427,158.6613,158.6613,5274.0
2020-11-27 12:05:00,174.95,175.12,174.95,175.09,7220.0,158.6976,158.8518,158.6976,158.8246,7220.0
2020-11-27 12:10:00,175.08,175.18,174.98,175.18,4499.0,158.8155,158.9062,158.7248,158.9062,4499.0
2020-11-27 12:15:00,175.21,175.28,175.16,175.22,6042.0,158.9334,158.9969,158.8881,158.9425,6042.0
2020-11-27 12:20:00,175.17,175.17,174.81,174.92,4991.0,158.8971,158.8971,158.5706,158.6704,4991.0
2020-11-27 12:25:00,174.9,174.93,174.53,174.53,6600.0,158.6522,158.6794,158.3166,158.3166,6600.0
2020-11-27 12:30:00,174.49,174.91,174.49,174.9,7212.0,158.2803,158.6613,158.2803,158.6522,7212.0
2020-11-27 12:35:00,174.94,175.08,174.94,175.04,5724.0,158.6885,158.8155,158.6885,158.7792,5724.0
2020-11-27 12:40:00,174.97,175.12,174.97,175.08,3738.0,158.7157,158.8518,158.7157,158.8155,3738.0
2020-11-27 12:45:00,175.13,175.22,175.06,175.2,4866.0,158.8609,158.9425,158.7974,158.9244,4866.0
2020-11-27 12:50:00,175.23,175.37,175.14,175.2,6478.0,158.9516,159.0786,158.8699,158.9244,6478.0
2020-11-27 12:55:00,175.13,175.26,174.85,175.26,12821.0,158.8609,158.9788,158.6069,158.9788,12821.0
2020-11-30 09:30:00,174.14,175.1,173.5,173.5,32640.0,157.9628,158.8337,157.3823,157.3823,32640.0
2020-11-30 09:35:00,173.46,173.75,173.2,173.34,6603.0,157.346,157.6091,157.1102,157.2372,6603.0
2020-11-30 09:40:00,173.37,173.52,172.86,172.97,14513.0,157.2644,157.4004,156.8017,156.9015,14513.0
2020-11-30 09:45:00,173.0,173.01,172.65,172.75,8809.0,156.9287,156.9378,156.6112,156.702,8809.0
2020-11-30 09:50:00,172.69,172.94,172.62,172.94,7904.0,156.6475,156.8743,156.584,156.8743,7904.0
2020-11-30 09:55:00,172.91,172.93,172.2,172.2,12124.0,156.8471,156.8652,156.2031,156.2031,12124.0
2020-11-30 10:00:00,172.36,172.9,172.35,172.75,12189.0,156.3482,156.838,156.3391,156.702,12189.0
2020-11-30 10:05:00,172.76,172.97,172.73,172.94,5246.0,156.711,156.9015,156.6838,156.8743,5246.0
2020-11-30 10:10:00,172.87,172.98,172.61,172.66,4819.0,156.8108,156.9106,156.575,156.6203,4819.0
2020-11-30 10:15:00,172.71,173.08,172.64,172.73,12322.0,156.6657,157.0013,156.6022,156.6838,12322.0
2020-11-30 10:20:00,172.74,173.18,172.73,173.18,4504.0,156.6929,157.092,156.6838,157.092,4504.0
2020-11-30 10:25:00,173.18,173.25,172.77,172.77,6671.0,157.092,157.1555,156.7201,156.7201,6671.0
2020-11-30 10:30:00,172.89,173.01,172.69,172.69,3770.0,156.829,156.9378,156.6475,156.6475,3770.0
2020-11-30 10:35:00,172.5,172.5,172.2,172.31,4830.0,156.4752,156.4752,156.2031,156.3028,4830.0
2020-11-30 10:40:00,172.26,172.51,172.2,172.33,9255.0,156.2575,156.4843,156.2031,156.321,9255.0
2020-11-30 10:45:00,172.26,172.68,172.17,172.61,10240.0,156.2575,156.6385,156.1758,156.575,10240.0
2020-11-30 10:50:00,172.57,172.68,172.5,172.5,3419.0,156.5387,156.6385,156.4752,156.4752,3419.0
2020-11-30 10:55:00,172.58,172.61,172.39,172.44,3980.0,156.5478,156.575,156.3754,156.4208,3980.0
2020-11-30 11:00:00,172.34,172.68,172.29,172.68,7923.0,156.33,156.6385,156.2847,156.6385,7923.0
2020-11-30 11:05:00,172.63,172.65,172.36,172.37,3478.0,156.5931,156.6112,156.3482,156.3573,3478.0
2020-11-30 11:10:00,172.35,172.49,172.21,172.23,5539.0,156.3391,156.4661,156.2121,156.2303,5539.0
2020-11-30 11:15:00,172.17,172.29,171.79,171.96,4140.0,156.1758,156.2847,155.8311,155.9853,4140.0
2020-11-30 11:20:00,171.96,172.11,171.88,171.94,2861.0,155.9853,156.1214,155.9128,155.9672,2861.0
2020-11-30 11:25:00,171.89,171.89,171.74,171.74,5387.0,155.9219,155.9219,155.7858,155.7858,5387.0
2020-11-30 11:30:00,171.71,171.87,171.41,171.41,5922.0,155.7586,155.9037,155.4864,155.4864,5922.0
2020-11-30 11:35:00,171.44,171.75,171.43,171.69,5387.0,155.5137,155.7949,155.5046,155.7404,5387.0
2020-11-30 11:40:00,171.69,171.93,171.68,171.9,2220.0,155.7404,155.9581,155.7314,155.9309,2220.0
2020-11-30 11:45:00,171.87,171.87,171.57,171.71,6142.0,155.9037,155.9037,155.6316,155.7586,6142.0
2020-11-30 11:50:00,171.71,171.71,171.46,171.55,4387.0,155.7586,155.7586,155.5318,155.6134,4387.0
2020-11-30 11:55:00,171.58,171.63,171.36,171.49,5111.0,155.6407,155.686,155.4411,155.559,5111.0
2020-11-30 12:00:00,171.44,171.44,171.33,171.38,2850.0,155.5137,155.5137,155.4139,155.4592,2850.0
2020-11-30 12:05:00,171.41,171.75,171.36,171.75,9721.0,155.4864,155.7949,155.4411,155.7949,9721.0
2020-11-30 12:10:00,171.71,171.79,171.61,171.78,2473.0,155.7586,155.8311,155.6679,155.8221,2473.0
2020-11-30 12:15:00,171.78,171.78,171.58,171.58,4903.0,155.8221,155.8221,155.6407,155.6407,4903.0
2020-11-30 12:20:00,171.58,171.77,171.47,171.76,3598.0,155.6407,155.813,155.5409,155.8039,3598.0
2020-11-30 12:25:00,171.72,171.78,171.67,171.73,1639.0,155.7676,155.8221,155.7223,155.7767,1639.0
2020-11-30 12:30:00,171.73,171.79,171.65,171.73,3449.0,155.7767,155.8311,155.7041,155.7767,3449.0
2020-11-30 12:35:00,171.74,171.81,171.7,171.73,3421.0,155.7858,155.8493,155.7495,155.7767,3421.0
2020-11-30 12:40:00,171.86,172.08,171.8,171.96,3444.0,155.8946,156.0942,155.8402,155.9853,3444.0
2020-11-30 12:45:00,171.96,171.96,171.76,171.79,2378.0,155.9853,155.9853,155.8039,155.8311,2378.0
2020-11-30 12:50:00,171.82,171.86,171.78,171.84,2960.0,155.8584,155.8946,155.8221,155.8765,2960.0
2020-11-30 12:55:00,171.87,171.92,171.85,171.85,1400.0,155.9037,155.9491,155.8856,155.8856,1400.0
2020-11-30 13:00:00,171.84,171.9,171.73,171.73,2620.0,155.8765,155.9309,155.7767,155.7767,2620.0
2020-11-30 13:05:00,171.73,171.78,171.55,171.55,2428.0,155.7767,155.8221,155.6134,155.6134,2428.0
2020-11-30 13:10:00,171.5,171.57,171.47,171.51,3961.0,155.5681,155.6316,155.5409,155.5772,3961.0
2020-11-30 13:15:00,171.57,171.75,171.53,171.72,3852.0,155.6316,155.7949,155.5953,155.7676,3852.0
2020-11-30 13:20:00,171.75,171.9,171.74,171.9,3381.0,155.7949,155.9309,155.7858,155.9309,3381.0
2020-11-30 13:25:00,171.87,171.94,171.81,171.86,3139.0,155.9037,155.9672,155.8493,155.8946,3139.0
2020-11-30 13:30:00,171.82,171.87,171.6,171.6,2578.0,155.8584,155.9037,155.6588,155.6588,2578.0
2020-11-30 13:35:00,171.59,171.78,171.59,171.7,5419.0,155.6497,155.8221,155.6497,155.7495,5419.0
2020-11-30 13:40:00,171.7,171.79,171.64,171.66,1260.0,155.7495,155.8311,155.6951,155.7132,1260.0
2020-11-30 13:45:00,171.66,171.8,171.63,171.74,3282.0,155.7132,155.8402,155.686,155.7858,3282.0
2020-11-30 13:50:00,171.8,171.81,171.64,171.64,1761.0,155.8402,155.8493,155.6951,155.6951,1761.0
2020-11-30 13:55:00,171.6,171.63,171.54,171.63,2900.0,155.6588,155.686,155.6044,155.686,2900.0
2020-11-30 14:00:00,171.54,171.68,171.44,171.56,9490.0,155.6044,155.7314,155.5137,155.6225,9490.0
2020-11-30 14:05:00,171.56,171.69,171.48,171.69,5750.0,155.6225,155.7404,155.5499,155.7404,5750.0
2020-11-30 14:10:00,171.61,171.73,171.53,171.71,4003.0,155.6679,155.7767,155.5953,155.7586,4003.0
2020-11-30 14:15:00,171.75,171.87,171.64,171.75,3600.0,155.7949,155.9037,155.6951,155.7949,3600.0
2020-11-30 14:20:00,171.81,171.85,171.79,171.8,875.0,155.8493,155.8856,155.8311,155.8402,875.0
2020-11-30 14:25:00,171.86,171.91,171.69,171.79,2890.0,155.8946,155.94,155.7404,155.8311,2890.0
2020-11-30 14:30:00,171.75,171.78,171.66,171.7,2959.0,155.7949,155.8221,155.7132,155.7495,2959.0
2020-11-30 14:35:00,171.7,171.7,171.62,171.68,800.0,155.7495,155.7495,155.6769,155.7314,800.0
2020-11-30 14:40:00,171.66,171.74,171.57,171.57,2835.0,155.7132,155.7858,155.6316,155.6316,2835.0
2020-11-30 14:45:00,171.61,171.77,171.61,171.61,3887.0,155.6679,155.813,155.6679,155.6679,3887.0
2020-11-30 14:50:00,171.65,171.92,171.61,171.77,6291.0,155.7041,155.9491,155.6679,155.813,6291.0
2020-11-30 14:55:00,171.76,172.41,171.74,172.36,20764.0,155.8039,156.3935,155.7858,156.3482,20764.0
2020-11-30 15:00:00,172.39,172.53,172.11,172.19,3877.0,156.3754,156.5024,156.1214,156.194,3877.0
2020-11-30 15:05:00,172.24,172.38,172.13,172.26,5545.0,156.2393,156.3663,156.1396,156.2575,5545.0
2020-11-30 15:10:00,172.31,172.33,172.09,172.15,5089.0,156.3028,156.321,156.1033,156.1577,5089.0
2020-11-30 15:15:00,172.15,172.24,172.08,172.19,10555.0,156.1577,156.2393,156.0942,156.194,10555.0
2020-11-30 15:20:00,172.18,172.42,172.15,172.42,7577.0,156.1849,156.4026,156.1577,156.4026,7577.0
2020-11-30 15:25:00,172.42,172.65,172.33,172.33,7442.0,156.4026,156.6112,156.321,156.321,7442.0
2020-11-30 15:30:00,172.42,172.59,172.38,172.44,9917.0,156.4026,156.5568,156.3663,156.4208,9917.0
2020-11-30 15:35:00,172.51,172.53,172.25,172.38,6329.0,156.4843,156.5024,156.2484,156.3663,6329.0
2020-11-30 15:40:00,172.37,172.38,172.17,172.25,9320.0,156.3573,156.3663,156.1758,156.2484,9320.0
2020-11-30 15:45:00,172.28,172.42,172.12,172.2,13510.0,156.2756,156.4026,156.1305,156.2031,13510.0
2020-11-30 15:50:00,172.32,173.9,172.32,173.87,173331.0,156.3119,157.7451,156.3119,157.7179,173331.0
2020-11-30 15:55:00,173.73,174.0,173.29,173.87,186289.0,157.5909,157.8358,157.1918,157.7179,186289.0
2020-12-01 09:30:00,175.16,176.25,173.64,175.55,81176.0,158.8881,159.8768,157.5093,159.2418,81176.0
2020-12-01 09:35:00,175.8,176.41,175.56,175.64,20214.0,159.4686,160.022,159.2509,159.3235,20214.0
2020-12-01 09:40:00,175.73,175.92,175.4,175.59,12488.0,159.4051,159.5775,159.1058,159.2781,12488.0
2020-12-01 09:45:00,175.57,175.83,175.4,175.51,11614.0,159.26,159.4958,159.1058,159.2056,11614.0
2020-12-01 09:50:00,175.54,176.14,175.48,175.85,12148.0,159.2328,159.777,159.1783,159.514,12148.0
2020-12-01 09:55:00,175.81,175.81,175.39,175.68,12051.0,159.4777,159.4777,159.0967,159.3598,12051.0
2020-12-01 10:00:00,175.66,176.02,175.41,176.01,19405.0,159.3416,159.6682,159.1149,159.6591,19405.0
2020-12-01 10:05:00,175.95,176.18,175.76,175.97,12418.0,159.6047,159.8133,159.4323,159.6228,12418.0
2020-12-01 10:10:00,176.05,176.15,175.94,175.96,18951.0,159.6954,159.7861,159.5956,159.6138,18951.0
2020-12-01 10:15:00,175.98,176.3,175.76,176.19,57586.0,159.6319,159.9222,159.4323,159.8224,57586.0
2020-12-01 10:20:00,176.18,176.35,176.04,176.13,40837.0,159.8133,159.9675,159.6863,159.768,40837.0
2020-12-01 10:25:00,176.08,176.2,175.74,176.09,18567.0,159.7226,159.8315,159.4142,159.7317,18567.0
2020-12-01 10:30:00,176.1,176.14,175.65,175.69,13443.0,159.7408,159.777,159.3326,159.3688,13443.0
2020-12-01 10:35:00,175.67,175.67,175.2,175.39,8190.0,159.3507,159.3507,158.9244,159.0967,8190.0
2020-12-01 10:40:00,175.43,175.66,175.32,175.53,10297.0,159.133,159.3416,159.0332,159.2237,10297.0
2020-12-01 10:45:00,175.52,175.59,175.27,175.48,43184.0,159.2146,159.2781,158.9879,159.1783,43184.0
2020-12-01 10:50:00,175.55,175.67,175.39,175.47,5274.0,159.2418,159.3507,159.0967,159.1693,5274.0
2020-12-01 10:55:00,175.45,175.57,175.34,175.42,7829.0,159.1511,159.26,159.0514,159.1239,7829.0
2020-12-01 11:00:00,175.44,175.56,175.42,175.53,7627.0,159.1421,159.2509,159.1239,159.2237,7627.0
2020-12-01 11:05:00,175.55,175.57,175.42,175.5,16196.0,159.2418,159.26,159.1239,159.1965,16196.0
2020-12-01 11:10:00,175.5,175.54,175.43,175.45,19926.0,159.1965,159.2328,159.133,159.1511,19926.0
2020-12-01 11:15:00,175.5,175.71,175.48,175.66,20072.0,159.1965,159.387,159.1783,159.3416,20072.0
2020-12-01 11:20:00,175.72,175.72,175.26,175.38,6606.0,159.3961,159.3961,158.9788,159.0876,6606.0
2020-12-01 11:25:00,175.37,175.54,175.37,175.53,5600.0,159.0786,159.2328,159.0786,159.2237,5600.0
2020-12-01 11:30:00,175.52,175.68,175.34,175.53,7818.0,159.2146,159.3598,159.0514,159.2237,7818.0
2020-12-01 11:35:00,175.53,175.69,175.2,175.27,10337.0,159.2237,159.3688,158.9244,158.9879,10337.0
2020-12-01 11:40:00,175.31,175.42,175.29,175.41,4450.0,159.0241,159.1239,159.006,159.1149,4450.0
2020-12-01 11:45:00,175.37,175.39,175.09,175.09,12118.0,159.0786,159.0967,158.8246,158.8246,12118.0
2020-12-01 11:50:00,175.09,175.18,174.76,174.76,4844.0,158.8246,158.9062,158.5252,158.5252,4844.0
2020-12-01 11:55:00,174.83,175.09,174.82,174.86,7431.0,158.5887,158.8246,158.5797,158.6159,7431.0
2020-12-01 12:00:00,174.83,175.05,174.82,175.04,34574.0,158.5887,158.7883,158.5797,158.7792,34574.0
2020-12-01 12:05:00,175.05,175.16,174.99,175.12,46026.0,158.7883,158.8881,158.7339,158.8518,46026.0
2020-12-01 12:10:00,175.08,175.23,174.99,175.21,14486.0,158.8155,158.9516,158.7339,158.9334,14486.0
2020-12-01 12:15:00,175.21,175.34,175.16,175.33,6236.0,158.9334,159.0514,158.8881,159.0423,6236.0
2020-12-01 12:20:00,175.36,175.37,175.26,175.3,3166.0,159.0695,159.0786,158.9788,159.0151,3166.0
2020-12-01 12:25:00,175.33,175.54,175.33,175.41,20849.0,159.0423,159.2328,159.0423,159.1149,20849.0
2020-12-01 12:30:00,175.45,175.45,175.31,175.31,1900.0,159.1511,159.1511,159.0241,159.0241,1900.0
2020-12-01 12:35:00,175.24,175.25,175.12,175.12,3907.0,158.9606,158.9697,158.8518,158.8518,3907.0
2020-12-01 12:40:00,175.05,175.25,175.02,175.25,6752.0,158.7883,158.9697,158.7611,158.9697,6752.0
2020-12-01 12:45:00,175.2,175.31,175.16,175.24,2517.0,158.9244,159.0241,158.8881,158.9606,2517.0
2020-12-01 12:50:00,175.3,175.31,174.96,174.98,2911.0,159.0151,159.0241,158.7067,158.7248,2911.0
2020-12-01 12:55:00,175.02,175.09,174.96,175.04,22375.0,158.7611,158.8246,158.7067,158.7792,22375.0
2020-12-01 13:00:00,175.05,175.05,174.94,175.02,9284.0,158.7883,158.7883,158.6885,158.7611,9284.0
2020-12-01 13:05:00,175.02,175.05,174.92,175.03,5985.0,158.7611,158.7883,158.6704,158.7702,5985.0
2020-12-01 13:10:00,175.02,175.03,174.97,175.01,2650.0,158.7611,158.7702,158.7157,158.752,2650.0
2020-12-01 13:15:00,175.04,175.04,174.9,174.97,12690.0,158.7792,158.7792,158.6522,158.7157,12690.0
2020-12-01 13:20:00,174.95,175.06,174.94,174.97,6473.0,158.6976,158.7974,158.6885,158.7157,6473.0
2020-12-01 13:25:00,175.01,175.2,174.95,175.19,6102.0,158.752,158.9244,158.6976,158.9153,6102.0
2020-12-01 13:30:00,175.15,175.39,175.15,175.34,3375.0,158.879,159.0967,158.879,159.0514,3375.0
2020-12-01 13:35:00,175.35,175.49,175.31,175.44,5618.0,159.0604,159.1874,159.0241,159.1421,5618.0
2020-12-01 13:40:00,175.42,175.49,175.36,175.42,2443.0,159.1239,159.1874,159.0695,159.1239,2443.0
2020-12-01 13:45:00,175.42,175.42,175.31,175.39,3397.0,159.1239,159.1239,159.0241,159.0967,3397.0
2020-12-01 13:50:00,175.41,175.45,175.36,175.37,2300.0,159.1149,159.1511,159.0695,159.0786,2300.0
2020-12-01 13:55:00,175.41,175.46,175.35,175.45,12566.0,159.1149,159.1602,159.0604,159.1511,12566.0
2020-12-01 14:00:00,175.48,175.5,175.38,175.41,8515.0,159.1783,159.1965,159.0876,159.1149,8515.0
2020-12-01 14:05:00,175.43,175.43,175.28,175.3,3960.0,159.133,159.133,158.9969,159.0151,3960.0
2020-12-01 14:10:00,175.3,175.5,175.28,175.34,3319.0,159.0151,159.1965,158.9969,159.0514,3319.0
2020-12-01 14:15:00,175.42,175.85,175.39,175.85,9584.0,159.1239,159.514,159.0967,159.514,9584.0
2020-12-01 14:20:00,175.8,175.81,175.63,175.63,6632.0,159.4686,159.4777,159.3144,159.3144,6632.0
2020-12-01 14:25:00,175.63,175.7,175.55,175.55,4254.0,159.3144,159.3779,159.2418,159.2418,4254.0
2020-12-01 14:30:00,175.56,175.57,175.41,175.5,18491.0,159.2509,159.26,159.1149,159.1965,18491.0
2020-12-01 14:35:00,175.53,175.55,175.46,175.5,6015.0,159.2237,159.2418,159.1602,159.1965,6015.0
2020-12-01 14:40:00,175.52,175.86,175.49,175.75,5809.0,159.2146,159.523,159.1874,159.4233,5809.0
2020-12-01 14:45:00,175.81,175.93,175.76,175.91,30104.0,159.4777,159.5865,159.4323,159.5684,30104.0
2020-12-01 14:50:00,175.9,175.91,175.5,175.67,7300.0,159.5593,159.5684,159.1965,159.3507,7300.0
2020-12-01 14:55:00,175.71,175.71,175.44,175.46,4039.0,159.387,159.387,159.1421,159.1602,4039.0
2020-12-01 15:00:00,175.46,175.52,175.21,175.23,9121.0,159.1602,159.2146,158.9334,158.9516,9121.0
2020-12-01 15:05:00,175.18,175.18,174.67,174.67,4962.0,158.9062,158.9062,158.4436,158.4436,4962.0
2020-12-01 15:10:00,174.68,174.84,174.64,174.8,6813.0,158.4527,158.5978,158.4164,158.5615,6813.0
2020-12-01 15:15:00,174.83,174.83,174.64,174.72,7122.0,158.5887,158.5887,158.4164,158.489,7122.0
2020-12-01 15:20:00,174.64,174.83,174.63,174.83,5472.0,158.4164,158.5887,158.4073,158.5887,5472.0
2020-12-01 15:25:00,174.81,174.84,174.71,174.8,6349.0,158.5706,158.5978,158.4799,158.5615,6349.0
2020-12-01 15:30:00,174.81,174.81,174.66,174.67,7268.0,158.5706,158.5706,158.4345,158.4436,7268.0
2020-12-01 15:35:00,174.66,174.67,174.45,174.45,10128.0,158.4345,158.4436,158.244,158.244,10128.0
2020-12-01 15:40:00,174.43,174.6,174.39,174.51,9003.0,158.2259,158.3801,158.1896,158.2985,9003.0
2020-12-01 15:45:00,174.56,174.67,174.48,174.63,15593.0,158.3438,158.4436,158.2712,158.4073,15593.0
2020-12-01 15:50:00,174.59,174.8,174.37,174.69,63755.0,158.371,158.5615,158.1715,158.4617,63755.0
2020-12-01 15:55:00,174.68,174.84,174.56,174.67,71434.0,158.4527,158.5978,158.3438,158.4436,71434.0
2020-12-02 09:30:00,174.68,174.68,173.66,173.84,24450.0,158.4527,158.4527,157.5274,157.6907,24450.0
2020-12-02 09:35:00,173.74,174.41,173.74,174.3,10924.0,157.6,158.2078,157.6,158.108,10924.0
2020-12-02 09:40:00,174.36,175.06,173.98,174.95,12887.0,158.1624,158.7974,157.8177,158.6976,12887.0
2020-12-02 09:45:00,174.94,174.99,174.13,174.13,8004.0,158.6885,158.7339,157.9538,157.9538,8004.0
2020-12-02 09:50:00,174.13,174.24,173.72,173.76,10741.0,157.9538,158.0535,157.5818,157.6181,10741.0
2020-12-02 09:55:00,173.88,173.99,173.53,173.83,10204.0,157.727,157.8268,157.4095,157.6816,10204.0
2020-12-02 10:00:00,173.88,174.07,173.81,173.84,16350.0,157.727,157.8993,157.6635,157.6907,16350.0
2020-12-02 10:05:00,173.86,173.99,173.6,173.9,7598.0,157.7088,157.8268,157.473,157.7451,7598.0
2020-12-02 10:10:00,173.71,173.76,173.3,173.4,7134.0,157.5728,157.6181,157.2009,157.2916,7134.0
2020-12-02 10:15:00,173.4,173.46,172.98,173.0,8325.0,157.2916,157.346,156.9106,156.9287,8325.0
2020-12-02 10:20:00,173.0,173.22,172.85,173.04,7200.0,156.9287,157.1283,156.7927,156.965,7200.0
2020-12-02 10:25:00,173.01,173.17,172.96,173.13,9912.0,156.9378,157.0829,156.8925,157.0467,9912.0
2020-12-02 10:30:00,173.08,173.08,172.88,172.97,10102.0,157.0013,157.0013,156.8199,156.9015,10102.0
2020-12-02 10:35:00,172.99,173.28,172.98,173.11,16885.0,156.9197,157.1827,156.9106,157.0285,16885.0
2020-12-02 10:40:00,173.1,173.1,172.95,173.06,8234.0,157.0194,157.0194,156.8834,156.9832,8234.0
2020-12-02 10:45:00,173.02,173.02,172.78,172.97,7141.0,156.9469,156.9469,156.7292,156.9015,7141.0
2020-12-02 10:50:00,172.95,173.07,172.9,172.99,8850.0,156.8834,156.9922,156.838,156.9197,8850.0
2020-12-02 10:55:00,172.95,173.06,172.88,172.99,9545.0,156.8834,156.9832,156.8199,156.9197,9545.0
2020-12-02 11:00:00,172.99,173.32,172.99,173.27,14022.0,156.9197,157.219,156.9197,157.1737,14022.0
2020-12-02 11:05:00,173.23,173.23,172.96,173.0,8227.0,157.1374,157.1374,156.8925,156.9287,8227.0
2020-12-02 11:10:00,173.01,173.19,173.0,173.08,9959.0,156.9378,157.1011,156.9287,157.0013,9959.0
2020-12-02 11:15:00,173.1,173.13,172.81,172.84,9827.0,157.0194,157.0467,156.7564,156.7836,9827.0
2020-12-02 11:20:00,172.89,173.11,172.8,172.88,9357.0,156.829,157.0285,156.7473,156.8199,9357.0
2020-12-02 11:25:00,172.9,172.96,172.86,172.89,20236.0,156.838,156.8925,156.8017,156.829,20236.0
2020-12-02 11:30:00,172.9,173.01,172.73,172.84,33280.0,156.838,156.9378,156.6838,156.7836,33280.0
2020-12-02 11:35:00,172.86,172.94,172.85,172.87,6394.0,156.8017,156.8743,156.7927,156.8108,6394.0
2020-12-02 11:40:00,172.82,172.82,172.58,172.64,11946.0,156.7655,156.7655,156.5478,156.6022,11946.0
2020-12-02 11:45:00,172.63,172.74,172.63,172.71,4495.0,156.5931,156.6929,156.5931,156.6657,4495.0
2020-12-02 11:50:00,172.75,172.88,172.73,172.78,17840.0,156.702,156.8199,156.6838,156.7292,17840.0
2020-12-02 11:55:00,172.76,172.88,172.7,172.75,62815.0,156.711,156.8199,156.6566,156.702,62815.0
2020-12-02 12:00:00,172.77,172.77,172.62,172.7,22070.0,156.7201,156.7201,156.584,156.6566,22070.0
2020-12-02 12:05:00,172.7,172.78,172.61,172.63,15423.0,156.6566,156.7292,156.575,156.5931,15423.0
2020-12-02 12:10:00,172.66,172.67,172.54,172.62,3421.0,156.6203,156.6294,156.5115,156.584,3421.0
2020-12-02 12:15:00,172.63,172.73,172.57,172.58,4325.0,156.5931,156.6838,156.5387,156.5478,4325.0
2020-12-02 12:20:00,172.6,172.74,172.59,172.66,2923.0,156.5659,156.6929,156.5568,156.6203,2923.0
2020-12-02 12:25:00,172.62,172.69,172.5,172.53,9901.0,156.584,156.6475,156.4752,156.5024,9901.0
2020-12-02 12:30:00,172.59,172.61,172.51,172.58,4643.0,156.5568,156.575,156.4843,156.5478,4643.0
2020-12-02 12:35:00,172.55,172.55,172.39,172.39,4723.0,156.5205,156.5205,156.3754,156.3754,4723.0
2020-12-02 12:40:00,172.4,172.41,172.14,172.21,5366.0,156.3845,156.3935,156.1486,156.2121,5366.0
2020-12-02 12:45:00,172.3,172.32,172.21,172.21,4706.0,156.2938,156.3119,156.2121,156.2121,4706.0
2020-12-02 12:50:00,172.24,172.24,172.0,172.02,29934.0,156.2393,156.2393,156.0216,156.0398,29934.0
2020-12-02 12:55:00,172.05,172.06,171.93,172.03,12030.0,156.067,156.0761,155.9581,156.0488,12030.0
2020-12-02 13:00:00,172.01,172.1,171.87,171.96,8402.0,156.0307,156.1123,155.9037,155.9853,8402.0
2020-12-02 13:05:00,171.93,172.04,171.93,172.01,3413.0,155.9581,156.0579,155.9581,156.0307,3413.0
2020-12-02 13:10:00,172.04,172.08,171.95,172.02,5114.0,156.0579,156.0942,155.9763,156.0398,5114.0
2020-12-02 13:15:00,172.04,172.13,171.97,172.01,7691.0,156.0579,156.1396,155.9944,156.0307,7691.0
2020-12-02 13:20:00,172.01,172.07,171.96,171.99,3740.0,156.0307,156.0851,155.9853,156.0126,3740.0
2020-12-02 13:25:00,171.97,171.99,171.91,171.92,1200.0,155.9944,156.0126,155.94,155.9491,1200.0
2020-12-02 13:30:00,171.92,172.03,171.92,172.03,6176.0,155.9491,156.0488,155.9491,156.0488,6176.0
2020-12-02 13:35:00,172.05,172.11,172.01,172.04,7145.0,156.067,156.1214,156.0307,156.0579,7145.0
2020-12-02 13:40:00,172.0,172.01,171.9,171.92,8948.0,156.0216,156.0307,155.9309,155.9491,8948.0
2020-12-02 13:45:00,171.96,172.03,171.89,171.94,8609.0,155.9853,156.0488,155.9219,155.9672,8609.0
2020-12-02 13:50:00,171.94,172.12,171.85,172.01,19192.0,155.9672,156.1305,155.8856,156.0307,19192.0
2020-12-02 13:55:00,172.03,172.05,171.91,171.95,8490.0,156.0488,156.067,155.94,155.9763,8490.0
2020-12-02 14:00:00,171.94,172.05,171.88,171.94,7681.0,155.9672,156.067,155.9128,155.9672,7681.0
2020-12-02 14:05:00,172.0,172.06,171.89,171.94,2894.0,156.0216,156.0761,155.9219,155.9672,2894.0
2020-12-02 14:10:00,172.0,172.07,171.95,171.99,4474.0,156.0216,156.0851,155.9763,156.0126,4474.0
2020-12-02 14:15:00,171.95,172.14,171.92,172.03,9095.0,155.9763,156.1486,155.9491,156.0488,9095.0
2020-12-02 14:20:00,172.03,172.06,171.86,171.94,6229.0,156.0488,156.0761,155.8946,155.9672,6229.0
2020-12-02 14:25:00,171.95,172.05,171.8,171.95,5481.0,155.9763,156.067,155.8402,155.9763,5481.0
2020-12-02 14:30:00,171.91,172.1,171.75,171.75,10965.0,155.94,156.1123,155.7949,155.7949,10965.0
2020-12-02 14:35:00,171.82,171.9,171.77,171.82,3800.0,155.8584,155.9309,155.813,155.8584,3800.0
2020-12-02 14:40:00,171.82,172.0,171.79,171.85,5791.0,155.8584,156.0216,155.8311,155.8856,5791.0
2020-12-02 14:45:00,171.83,172.02,171.83,171.96,11582.0,155.8674,156.0398,155.8674,155.9853,11582.0
2020-12-02 14:50:00,171.98,172.25,171.86,172.19,85316.0,156.0035,156.2484,155.8946,156.194,85316.0
2020-12-02 14:55:00,172.24,172.3,172.12,172.12,11050.0,156.2393,156.2938,156.1305,156.1305,11050.0
2020-12-02 15:00:00,172.21,172.29,171.89,171.92,20570.0,156.2121,156.2847,155.9219,155.9491,20570.0
2020-12-02 15:05:00,171.91,172.11,171.88,172.05,15421.0,155.94,156.1214,155.9128,156.067,15421.0
2020-12-02 15:10:00,172.0,172.09,171.84,171.99,12954.0,156.0216,156.1033,155.8765,156.0126,12954.0
2020-12-02 15:15:00,172.0,172.1,171.95,172.02,17738.0,156.0216,156.1123,155.9763,156.0398,17738.0
2020-12-02 15:20:00,172.06,172.08,171.77,171.85,10825.0,156.0761,156.0942,155.813,155.8856,10825.0
2020-12-02 15:25:00,171.8,171.87,171.76,171.82,12236.0,155.8402,155.9037,155.8039,155.8584,12236.0
2020-12-02 15:30:00,171.82,171.9,171.77,171.83,18928.0,155.8584,155.9309,155.813,155.8674,18928.0
2020-12-02 15:35:00,171.81,172.01,171.8,171.94,7760.0,155.8493,156.0307,155.8402,155.9672,7760.0
2020-12-02 15:40:00,171.91,172.08,171.87,172.0,17066.0,155.94,156.0942,155.9037,156.0216,17066.0
2020-12-02 15:45:00,172.0,172.1,171.85,172.01,18149.0,156.0216,156.1123,155.8856,156.0307,18149.0
2020-12-02 15:50:00,172.01,172.14,171.01,171.25,85044.0,156.0307,156.1486,155.1236,155.3413,85044.0
2020-12-02 15:55:00,171.35,171.78,171.32,171.53,122648.0,155.432,155.8221,155.4048,155.5953,122648.0
2020-12-03 09:30:00,171.25,171.75,170.88,171.44,28941.0,155.3413,155.7949,155.0057,155.5137,28941.0
2020-12-03 09:35:00,171.31,171.65,171.06,171.65,12572.0,155.3957,155.7041,155.169,155.7041,12572.0
2020-12-03 09:40:00,171.71,172.01,171.45,171.5,7179.0,155.7586,156.0307,155.5227,155.5681,7179.0
2020-12-03 09:45:00,171.42,171.83,171.17,171.68,9139.0,155.4955,155.8674,155.2687,155.7314,9139.0
2020-12-03 09:50:00,171.68,171.98,171.47,171.98,7896.0,155.7314,156.0035,155.5409,156.0035,7896.0
2020-12-03 09:55:00,171.89,172.01,171.82,171.93,5704.0,155.9219,156.0307,155.8584,155.9581,5704.0
2020-12-03 10:00:00,171.99,172.1,171.95,171.97,6022.0,156.0126,156.1123,155.9763,155.9944,6022.0
2020-12-03 10:05:00,171.99,172.15,171.94,172.06,9670.0,156.0126,156.1577,155.9672,156.0761,9670.0
2020-12-03 10:10:00,172.11,172.14,171.83,171.99,4695.0,156.1214,156.1486,155.8674,156.0126,4695.0
2020-12-03 10:15:00,172.03,172.07,171.8,171.83,5959.0,156.0488,156.0851,155.8402,155.8674,5959.0
2020-12-03 10:20:00,171.87,172.14,171.87,171.94,5541.0,155.9037,156.1486,155.9037,155.9672,5541.0
2020-12-03 10:25:00,171.93,172.24,171.93,172.17,5152.0,155.9581,156.2393,155.9581,156.1758,5152.0
2020-12-03 10:30:00,172.16,172.28,171.96,172.28,5429.0,156.1668,156.2756,155.9853,156.2756,5429.0
2020-12-03 10:35:00,172.25,172.58,172.18,172.54,7084.0,156.2484,156.5478,156.1849,156.5115,7084.0
2020-12-03 10:40:00,172.47,172.53,172.32,172.33,7117.0,156.448,156.5024,156.3119,156.321,7117.0
2020-12-03 10:45:00,172.31,172.33,171.61,172.15,59901.0,156.3028,156.321,155.6679,156.1577,59901.0
2020-12-03 10:50:00,172.08,172.4,172.08,172.23,16277.0,156.0942,156.3845,156.0942,156.2303,16277.0
2020-12-03 10:55:00,172.22,172.45,171.9,171.96,19815.0,156.2212,156.4298,155.9309,155.9853,19815.0
2020-12-03 11:00:00,171.92,172.39,171.9,172.25,26827.0,155.9491,156.3754,155.9309,156.2484,26827.0
2020-12-03 11:05:00,172.22,172.34,172.17,172.31,6896.0,156.2212,156.33,156.1758,156.3028,6896.0
2020-12-03 11:10:00,172.18,172.4,172.16,172.39,7882.0,156.1849,156.3845,156.1668,156.3754,7882.0
2020-12-03 11:15:00,172.4,172.43,172.32,172.38,8843.0,156.3845,156.4117,156.3119,156.3663,8843.0
2020-12-03 11:20:00,172.4,172.46,172.29,172.29,19492.0,156.3845,156.4389,156.2847,156.2847,19492.0
2020-12-03 11:25:00,172.34,172.42,172.25,172.27,12738.0,156.33,156.4026,156.2484,156.2666,12738.0
2020-12-03 11:30:00,172.28,172.39,172.24,172.28,10826.0,156.2756,156.3754,156.2393,156.2756,10826.0
2020-12-03 11:35:00,172.28,172.37,172.21,172.37,6602.0,156.2756,156.3573,156.2121,156.3573,6602.0
2020-12-03 11:40:00,172.39,172.48,172.32,172.46,18052.0,156.3754,156.457,156.3119,156.4389,18052.0
2020-12-03 11:45:00,172.52,172.74,172.5,172.68,3510.0,156.4933,156.6929,156.4752,156.6385,3510.0
2020-12-03 11:50:00,172.7,172.76,172.56,172.69,3228.0,156.6566,156.711,156.5296,156.6475,3228.0
2020-12-03 11:55:00,172.73,172.92,172.72,172.88,3391.0,156.6838,156.8562,156.6747,156.8199,3391.0
2020-12-03 12:00:00,172.82,173.0,172.68,172.92,4138.0,156.7655,156.9287,156.6385,156.8562,4138.0
2020-12-03 12:05:00,172.94,172.94,172.81,172.9,2109.0,156.8743,156.8743,156.7564,156.838,2109.0
2020-12-03 12:10:00,172.98,173.05,172.93,172.96,3114.0,156.9106,156.9741,156.8652,156.8925,3114.0
2020-12-03 12:15:00,172.96,173.01,172.84,172.94,2939.0,156.8925,156.9378,156.7836,156.8743,2939.0
2020-12-03 12:20:00,172.96,173.07,172.93,173.06,2901.0,156.8925,156.9922,156.8652,156.9832,2901.0
2020-12-03 12:25:00,173.06,173.11,173.03,173.03,2186.0,156.9832,157.0285,156.9559,156.9559,2186.0
2020-12-03 12:30:00,173.0,173.11,172.93,173.01,2900.0,156.9287,157.0285,156.8652,156.9378,2900.0
2020-12-03 12:35:00,173.04,173.05,172.87,172.87,1939.0,156.965,156.9741,156.8108,156.8108,1939.0
2020-12-03 12:40:00,172.82,172.9,172.8,172.85,2000.0,156.7655,156.838,156.7473,156.7927,2000.0
2020-12-03 12:45:00,172.74,172.74,172.67,172.67,2194.0,156.6929,156.6929,156.6294,156.6294,2194.0
2020-12-03 12:50:00,172.67,172.68,172.51,172.54,6100.0,156.6294,156.6385,156.4843,156.5115,6100.0
2020-12-03 12:55:00,172.55,172.63,172.5,172.63,4050.0,156.5205,156.5931,156.4752,156.5931,4050.0
2020-12-03 13:00:00,172.69,172.79,172.57,172.57,6677.0,156.6475,156.7382,156.5387,156.5387,6677.0
2020-12-03 13:05:00,172.53,172.55,172.3,172.35,6476.0,156.5024,156.5205,156.2938,156.3391,6476.0
2020-12-03 13:10:00,172.33,172.53,172.32,172.49,3174.0,156.321,156.5024,156.3119,156.4661,3174.0
2020-12-03 13:15:00,172.5,172.59,172.22,172.25,4406.0,156.4752,156.5568,156.2212,156.2484,4406.0
2020-12-03 13:20:00,172.29,172.4,172.1,172.14,6577.0,156.2847,156.3845,156.1123,156.1486,6577.0
2020-12-03 13:25:00,172.07,172.38,172.07,172.38,3078.0,156.0851,156.3663,156.0851,156.3663,3078.0
2020-12-03 13:30:00,172.37,172.38,172.28,172.31,4017.0,156.3573,156.3663,156.2756,156.3028,4017.0
2020-12-03 13:35:00,172.3,172.48,172.3,172.48,1310.0,156.2938,156.457,156.2938,156.457,1310.0
2020-12-03 13:40:00,172.45,172.53,172.37,172.51,2695.0,156.4298,156.5024,156.3573,156.4843,2695.0
2020-12-03 13:45:00,172.49,172.58,172.25,172.25,5611.0,156.4661,156.5478,156.2484,156.2484,5611.0
2020-12-03 13:50:00,172.19,172.25,172.01,172.25,13256.0,156.194,156.2484,156.0307,156.2484,13256.0
2020-12-03 13:55:00,172.17,172.17,171.96,172.03,3341.0,156.1758,156.1758,155.9853,156.0488,3341.0
2020-12-03 14:00:00,172.01,172.24,171.97,172.11,5205.0,156.0307,156.2393,155.9944,156.1214,5205.0
2020-12-03 14:05:00,172.06,172.24,172.04,172.23,1929.0,156.0761,156.2393,156.0579,156.2303,1929.0
2020-12-03 14:10:00,172.27,172.38,172.2,172.32,1820.0,156.2666,156.3663,156.2031,156.3119,1820.0
2020-12-03 14:15:00,172.32,172.45,172.24,172.35,11305.0,156.3119,156.4298,156.2393,156.3391,11305.0
2020-12-03 14:20:00,172.35,172.45,172.34,172.45,1247.0,156.3391,156.4298,156.33,156.4298,1247.0
2020-12-03 14:25:00,172.46,172.61,172.39,172.61,1863.0,156.4389,156.575,156.3754,156.575,1863.0
2020-12-03 14:30:00,172.58,172.64,172.5,172.53,3127.0,156.5478,156.6022,156.4752,156.5024,3127.0
2020-12-03 14:35:00,172.54,172.6,172.49,172.6,6379.0,156.5115,156.5659,156.4661,156.5659,6379.0
2020-12-03 14:40:00,172.66,172.73,172.62,172.65,2489.0,156.6203,156.6838,156.584,156.6112,2489.0
2020-12-03 14:45:00,172.63,172.71,172.62,172.65,3647.0,156.5931,156.6657,156.584,156.6112,3647.0
2020-12-03 14:50:00,172.67,172.88,172.65,172.88,1315.0,156.6294,156.8199,156.6112,156.8199,1315.0
2020-12-03 14:55:00,172.86,173.0,172.82,172.98,6721.0,156.8017,156.9287,156.7655,156.9106,6721.0
2020-12-03 15:00:00,172.93,173.09,172.93,172.96,4666.0,156.8652,157.0104,156.8652,156.8925,4666.0
2020-12-03 15:05:00,173.02,173.08,172.9,173.01,4199.0,156.9469,157.0013,156.838,156.9378,4199.0
2020-12-03 15:10:00,173.0,173.33,172.99,173.26,9863.0,156.9287,157.2281,156.9197,157.1646,9863.0
2020-12-03 15:15:00,173.24,173.3,173.12,173.22,17869.0,157.1464,157.2009,157.0376,157.1283,17869.0
2020-12-03 15:20:00,173.21,173.26,172.98,172.98,17991.0,157.1192,157.1646,156.9106,156.9106,17991.0
2020-12-03 15:25:00,173.0,173.11,172.96,173.08,6248.0,156.9287,157.0285,156.8925,157.0013,6248.0
2020-12-03 15:30:00,173.08,173.08,172.47,172.57,12280.0,157.0013,157.0013,156.448,156.5387,12280.0
2020-12-03 15:35:00,172.57,172.62,172.04,172.21,10448.0,156.5387,156.584,156.0579,156.2121,10448.0
2020-12-03 15:40:00,172.1,172.18,171.82,172.07,12432.0,156.1123,156.1849,155.8584,156.0851,12432.0
2020-12-03 15:45:00,172.08,172.33,171.93,172.16,13870.0,156.0942,156.321,155.9581,156.1668,13870.0
2020-12-03 15:50:00,172.0,172.1,171.65,171.68,32600.0,156.0216,156.1123,155.7041,155.7314,32600.0
2020-12-03 15:55:00,171.74,172.15,171.62,172.09,61753.0,155.7858,156.1577,155.6769,156.1033,61753.0
2020-12-04 09:30:00,172.22,172.36,171.7,172.07,17995.0,156.2212,156.3482,155.7495,156.0851,17995.0
2020-12-04 09:35:00,172.11,172.48,171.86,172.38,9184.0,156.1214,156.457,155.8946,156.3663,9184.0
2020-12-04 09:40:00,172.55,172.97,172.55,172.85,5177.0,156.5205,156.9015,156.5205,156.7927,5177.0
2020-12-04 09:45:00,172.94,173.33,172.94,173.15,5360.0,156.8743,157.2281,156.8743,157.0648,5360.0
2020-12-04 09:50:00,173.21,173.21,172.67,172.99,8800.0,157.1192,157.1192,156.6294,156.9197,8800.0
2020-12-04 09:55:00,172.93,173.04,172.78,172.87,5200.0,156.8652,156.965,156.7292,156.8108,5200.0
2020-12-04 10:00:00,172.91,173.15,172.88,172.92,8262.0,156.8471,157.0648,156.8199,156.8562,8262.0
2020-12-04 10:05:00,172.99,173.05,172.88,173.02,5040.0,156.9197,156.9741,156.8199,156.9469,5040.0
2020-12-04 10:10:00,173.0,173.0,172.76,172.77,3458.0,156.9287,156.9287,156.711,156.7201,3458.0
2020-12-04 10:15:00,172.81,173.13,172.74,172.97,5447.0,156.7564,157.0467,156.6929,156.9015,5447.0
2020-12-04 10:20:00,172.99,173.11,172.79,173.11,7059.0,156.9197,157.0285,156.7382,157.0285,7059.0
2020-12-04 10:25:00,173.07,173.13,172.88,173.13,6041.0,156.9922,157.0467,156.8199,157.0467,6041.0
2020-12-04 10:30:00,173.13,173.35,173.12,173.34,5376.0,157.0467,157.2462,157.0376,157.2372,5376.0
2020-12-04 10:35:00,173.34,173.42,173.24,173.37,9384.0,157.2372,157.3097,157.1464,157.2644,9384.0
2020-12-04 10:40:00,173.43,173.62,173.37,173.62,5920.0,157.3188,157.4911,157.2644,157.4911,5920.0
2020-12-04 10:45:00,173.6,173.83,173.42,173.47,9701.0,157.473,157.6816,157.3097,157.3551,9701.0
2020-12-04 10:50:00,173.42,173.59,173.35,173.55,4242.0,157.3097,157.4639,157.2462,157.4276,4242.0
2020-12-04 10:55:00,173.51,173.77,173.49,173.74,5626.0,157.3914,157.6272,157.3732,157.6,5626.0
2020-12-04 11:00:00,173.73,173.81,173.54,173.78,4707.0,157.5909,157.6635,157.4186,157.6363,4707.0
2020-12-04 11:05:00,173.8,173.84,173.62,173.64,5765.0,157.6544,157.6907,157.4911,157.5093,5765.0
2020-12-04 11:10:00,173.66,173.69,173.52,173.59,4900.0,157.5274,157.5546,157.4004,157.4639,4900.0
2020-12-04 11:15:00,173.64,173.75,173.55,173.64,4364.0,157.5093,157.6091,157.4276,157.5093,4364.0
2020-12-04 11:20:00,173.68,173.68,173.51,173.65,4167.0,157.5456,157.5456,157.3914,157.5184,4167.0
2020-12-04 11:25:00,173.67,173.76,173.62,173.75,4720.0,157.5365,157.6181,157.4911,157.6091,4720.0
2020-12-04 11:30:00,173.76,173.91,173.69,173.9,3686.0,157.6181,157.7542,157.5546,157.7451,3686.0
2020-12-04 11:35:00,173.9,173.91,173.77,173.8,5638.0,157.7451,157.7542,157.6272,157.6544,5638.0
2020-12-04 11:40:00,173.77,173.77,173.59,173.59,4347.0,157.6272,157.6272,157.4639,157.4639,4347.0
2020-12-04 11:45:00,173.62,173.62,173.43,173.43,5861.0,157.4911,157.4911,157.3188,157.3188,5861.0
2020-12-04 11:50:00,173.45,173.57,173.44,173.57,6975.0,157.3369,157.4458,157.3279,157.4458,6975.0
2020-12-04 11:55:00,173.5,173.53,173.43,173.44,1533.0,157.3823,157.4095,157.3188,157.3279,1533.0
2020-12-04 12:00:00,173.45,173.63,173.45,173.63,2574.0,157.3369,157.5002,157.3369,157.5002,2574.0
2020-12-04 12:05:00,173.63,173.84,173.63,173.82,2810.0,157.5002,157.6907,157.5002,157.6726,2810.0
2020-12-04 12:10:00,173.84,173.85,173.71,173.72,3991.0,157.6907,157.6998,157.5728,157.5818,3991.0
2020-12-04 12:15:00,173.7,173.76,173.55,173.56,7352.0,157.5637,157.6181,157.4276,157.4367,7352.0
2020-12-04 12:20:00,173.54,173.63,173.39,173.54,2896.0,157.4186,157.5002,157.2825,157.4186,2896.0
2020-12-04 12:25:00,173.6,173.61,173.46,173.47,3788.0,157.473,157.4821,157.346,157.3551,3788.0
2020-12-04 12:30:00,173.47,173.51,173.33,173.44,3660.0,157.3551,157.3914,157.2281,157.3279,3660.0
2020-12-04 12:35:00,173.44,173.47,173.31,173.46,3091.0,157.3279,157.3551,157.2099,157.346,3091.0
2020-12-04 12:40:00,173.52,173.7,173.51,173.63,5200.0,157.4004,157.5637,157.3914,157.5002,5200.0
2020-12-04 12:45:00,173.66,173.74,173.62,173.67,3373.0,157.5274,157.6,157.4911,157.5365,3373.0
2020-12-04 12:50:00,173.66,173.67,173.53,173.67,8604.0,157.5274,157.5365,157.4095,157.5365,8604.0
2020-12-04 12:55:00,173.68,173.8,173.68,173.71,3059.0,157.5456,157.6544,157.5456,157.5728,3059.0
2020-12-04 13:00:00,173.74,173.89,173.68,173.68,3706.0,157.6,157.7361,157.5456,157.5456,3706.0
2020-12-04 13:05:00,173.68,173.75,173.68,173.74,3788.0,157.5456,157.6091,157.5456,157.6,3788.0
2020-12-04 13:10:00,173.75,173.92,173.75,173.9,4732.0,157.6091,157.7633,157.6091,157.7451,4732.0
2020-12-04 13:15:00,173.91,173.95,173.86,173.93,3814.0,157.7542,157.7905,157.7088,157.7723,3814.0
2020-12-04 13:20:00,173.91,173.91,173.85,173.88,6008.0,157.7542,157.7542,157.6998,157.727,6008.0
2020-12-04 13:25:00,173.85,173.95,173.82,173.87,3425.0,157.6998,157.7905,157.6726,157.7179,3425.0
2020-12-04 13:30:00,173.88,174.04,173.88,174.04,4731.0,157.727,157.8721,157.727,157.8721,4731.0
2020-12-04 13:35:00,174.1,174.23,174.07,174.23,3581.0,157.9265,158.0445,157.8993,158.0445,3581.0
2020-12-04 13:40:00,174.19,174.2,174.17,174.19,2500.0,158.0082,158.0173,157.99,158.0082,2500.0
2020-12-04 13:45:00,174.19,174.19,173.96,173.96,2451.0,158.0082,158.0082,157.7996,157.7996,2451.0
2020-12-04 13:50:00,173.96,173.96,173.8,173.82,4433.0,157.7996,157.7996,157.6544,157.6726,4433.0
2020-12-04 13:55:00,173.82,174.01,173.82,173.96,6832.0,157.6726,157.8449,157.6726,157.7996,6832.0
2020-12-04 14:00:00,173.93,173.94,173.81,173.81,4175.0,157.7723,157.7814,157.6635,157.6635,4175.0
2020-12-04 14:05:00,173.82,173.88,173.81,173.86,3909.0,157.6726,157.727,157.6635,157.7088,3909.0
2020-12-04 14:10:00,173.81,173.85,173.75,173.75,3266.0,157.6635,157.6998,157.6091,157.6091,3266.0
2020-12-04 14:15:00,173.76,173.86,173.72,173.83,3420.0,157.6181,157.7088,157.5818,157.6816,3420.0
2020-12-04 14:20:00,173.85,173.9,173.72,173.74,7818.0,157.6998,157.7451,157.5818,157.6,7818.0
2020-12-04 14:25:00,173.73,173.74,173.46,173.49,2849.0,157.5909,157.6,157.346,157.3732,2849.0
2020-12-04 14:30:00,173.5,173.7,173.5,173.7,1463.0,157.3823,157.5637,157.3823,157.5637,1463.0
2020-12-04 14:35:00,173.73,173.82,173.71,173.82,2788.0,157.5909,157.6726,157.5728,157.6726,2788.0
2020-12-04 14:40:00,173.84,174.1,173.83,174.1,2863.0,157.6907,157.9265,157.6816,157.9265,2863.0
2020-12-04 14:45:00,174.13,174.23,174.1,174.19,4079.0,157.9538,158.0445,157.9265,158.0082,4079.0
2020-12-04 14:50:00,174.2,174.2,173.9,173.91,7211.0,158.0173,158.0173,157.7451,157.7542,7211.0
2020-12-04 14:55:00,173.96,174.06,173.93,173.98,7893.0,157.7996,157.8903,157.7723,157.8177,7893.0
2020-12-04 15:00:00,174.0,174.03,173.72,173.8,9910.0,157.8358,157.8631,157.5818,157.6544,9910.0
2020-12-04 15:05:00,173.77,173.79,173.69,173.71,6043.0,157.6272,157.6453,157.5546,157.5728,6043.0
2020-12-04 15:10:00,173.63,173.65,173.36,173.42,10892.0,157.5002,157.5184,157.2553,157.3097,10892.0
2020-12-04 15:15:00,173.45,173.68,173.38,173.67,2622.0,157.3369,157.5456,157.2734,157.5365,2622.0
2020-12-04 15:20:00,173.66,173.83,173.63,173.83,2971.0,157.5274,157.6816,157.5002,157.6816,2971.0
2020-12-04 15:25:00,173.82,173.82,173.65,173.82,5390.0,157.6726,157.6726,157.5184,157.6726,5390.0
2020-12-04 15:30:00,173.89,174.07,173.88,174.06,5274.0,157.7361,157.8993,157.727,157.8903,5274.0
2020-12-04 15:35:00,174.03,174.23,173.98,174.04,9145.0,157.8631,158.0445,157.8177,157.8721,9145.0
2020-12-04 15:40:00,174.0,174.45,173.93,174.45,8765.0,157.8358,158.244,157.7723,158.244,8765.0
2020-12-04 15:45:00,174.44,174.48,174.19,174.22,11663.0,158.235,158.2712,158.0082,158.0354,11663.0
2020-12-04 15:50:00,174.15,174.63,174.15,174.47,20884.0,157.9719,158.4073,157.9719,158.2622,20884.0
2020-12-04 15:55:00,174.45,175.63,174.28,174.64,53096.0,158.244,159.3144,158.0898,158.4164,53096.0
2020-12-07 09:30:00,174.17,174.25,173.25,173.42,30685.0,157.99,158.0626,157.1555,157.3097,30685.0
2020-12-07 09:35:00,173.44,173.49,172.85,173.38,11740.0,157.3279,157.3732,156.7927,157.2734,11740.0
2020-12-07 09:40:00,173.32,173.43,173.02,173.3,11838.0,157.219,157.3188,156.9469,157.2009,11838.0
2020-12-07 09:45:00,173.35,173.41,173.17,173.32,12559.0,157.2462,157.3006,157.0829,157.219,12559.0
2020-12-07 09:50:00,173.38,173.56,173.27,173.56,8702.0,157.2734,157.4367,157.1737,157.4367,8702.0
2020-12-07 09:55:00,173.75,174.02,173.56,174.02,8129.0,157.6091,157.854,157.4367,157.854,8129.0
2020-12-07 10:00:00,174.01,174.12,173.83,173.91,9795.0,157.8449,157.9447,157.6816,157.7542,9795.0
2020-12-07 10:05:00,173.95,174.06,173.87,174.03,6900.0,157.7905,157.8903,157.7179,157.8631,6900.0
2020-12-07 10:10:00,174.12,174.16,174.01,174.05,4600.0,157.9447,157.981,157.8449,157.8812,4600.0
2020-12-07 10:15:00,174.0,174.17,173.96,174.17,3343.0,157.8358,157.99,157.7996,157.99,3343.0
2020-12-07 10:20:00,174.18,174.23,174.12,174.23,3634.0,157.9991,158.0445,157.9447,158.0445,3634.0
2020-12-07 10:25:00,174.3,174.34,174.15,174.21,3535.0,158.108,158.1443,157.9719,158.0263,3535.0
2020-12-07 10:30:00,174.24,174.31,174.21,174.29,8256.0,158.0535,158.117,158.0263,158.0989,8256.0
2020-12-07 10:35:00,174.29,174.29,174.11,174.13,2481.0,158.0989,158.0989,157.9356,157.9538,2481.0
2020-12-07 10:40:00,174.1,174.23,174.09,174.23,4340.0,157.9265,158.0445,157.9175,158.0445,4340.0
2020-12-07 10:45:00,174.2,174.28,174.17,174.21,3437.0,158.0173,158.0898,157.99,158.0263,3437.0
2020-12-07 10:50:00,174.17,174.23,174.13,174.13,5023.0,157.99,158.0445,157.9538,157.9538,5023.0
2020-12-07 10:55:00,174.13,174.24,174.09,174.1,12586.0,157.9538,158.0535,157.9175,157.9265,12586.0
2020-12-07 11:00:00,174.1,174.24,174.07,174.07,5281.0,157.9265,158.0535,157.8993,157.8993,5281.0
2020-12-07 11:05:00,174.11,174.18,174.05,174.15,4807.0,157.9356,157.9991,157.8812,157.9719,4807.0
2020-12-07 11:10:00,174.19,174.29,174.12,174.14,5246.0,158.0082,158.0989,157.9447,157.9628,5246.0
2020-12-07 11:15:00,174.16,174.3,174.13,174.2,6540.0,157.981,158.108,157.9538,158.0173,6540.0
2020-12-07 11:20:00,174.17,174.36,174.11,174.34,8224.0,157.99,158.1624,157.9356,158.1443,8224.0
2020-12-07 11:25:00,174.26,174.34,174.15,174.28,3230.0,158.0717,158.1443,157.9719,158.0898,3230.0
2020-12-07 11:30:00,174.26,174.29,174.16,174.24,3871.0,158.0717,158.0989,157.981,158.0535,3871.0
2020-12-07 11:35:00,174.16,174.28,174.14,174.21,4297.0,157.981,158.0898,157.9628,158.0263,4297.0
2020-12-07 11:40:00,174.21,174.26,174.13,174.17,6538.0,158.0263,158.0717,157.9538,157.99,6538.0
2020-12-07 11:45:00,174.19,174.36,174.17,174.18,5013.0,158.0082,158.1624,157.99,157.9991,5013.0
2020-12-07 11:50:00,174.17,174.24,174.14,174.2,5319.0,157.99,158.0535,157.9628,158.0173,5319.0
2020-12-07 11:55:00,174.18,174.41,174.11,174.31,7119.0,157.9991,158.2078,157.9356,158.117,7119.0
2020-12-07 12:00:00,174.16,174.27,174.11,174.26,3557.0,157.981,158.0808,157.9356,158.0717,3557.0
2020-12-07 12:05:00,174.31,174.32,174.16,174.28,2731.0,158.117,158.1261,157.981,158.0898,2731.0
2020-12-07 12:10:00,174.33,174.33,174.22,174.22,2795.0,158.1352,158.1352,158.0354,158.0354,2795.0
2020-12-07 12:15:00,174.22,174.25,174.06,174.21,6438.0,158.0354,158.0626,157.8903,158.0263,6438.0
2020-12-07 12:20:00,174.11,174.13,173.96,174.03,4291.0,157.9356,157.9538,157.7996,157.8631,4291.0
2020-12-07 12:25:00,174.02,174.04,173.88,173.94,2427.0,157.854,157.8721,157.727,157.7814,2427.0
2020-12-07 12:30:00,173.97,173.97,173.83,173.9,3526.0,157.8086,157.8086,157.6816,157.7451,3526.0
2020-12-07 12:35:00,173.93,173.94,173.85,173.86,3204.0,157.7723,157.7814,157.6998,157.7088,3204.0
2020-12-07 12:40:00,173.93,174.07,173.86,174.03,3963.0,157.7723,157.8993,157.7088,157.8631,3963.0
2020-12-07 12:45:00,174.05,174.06,173.93,173.93,2317.0,157.8812,157.8903,157.7723,157.7723,2317.0
2020-12-07 12:50:00,173.92,173.94,173.75,173.78,3870.0,157.7633,157.7814,157.6091,157.6363,3870.0
2020-12-07 12:55:00,173.77,173.85,173.51,173.81,15069.0,157.6272,157.6998,157.3914,157.6635,15069.0
2020-12-07 13:00:00,173.8,173.82,173.69,173.69,3314.0,157.6544,157.6726,157.5546,157.5546,3314.0
2020-12-07 13:05:00,173.68,173.78,173.61,173.78,4355.0,157.5456,157.6363,157.4821,157.6363,4355.0
2020-12-07 13:10:00,173.78,173.79,173.63,173.63,7144.0,157.6363,157.6453,157.5002,157.5002,7144.0
2020-12-07 13:15:00,173.61,173.8,173.6,173.75,3332.0,157.4821,157.6544,157.473,157.6091,3332.0
2020-12-07 13:20:00,173.71,173.84,173.71,173.82,2645.0,157.5728,157.6907,157.5728,157.6726,2645.0
2020-12-07 13:25:00,173.79,173.89,173.78,173.83,2965.0,157.6453,157.7361,157.6363,157.6816,2965.0
2020-12-07 13:30:00,173.84,173.9,173.73,173.84,5383.0,157.6907,157.7451,157.5909,157.6907,5383.0
2020-12-07 13:35:00,173.82,173.89,173.78,173.88,3618.0,157.6726,157.7361,157.6363,157.727,3618.0
2020-12-07 13:40:00,173.88,173.88,173.58,173.64,3664.0,157.727,157.727,157.4549,157.5093,3664.0
2020-12-07 13:45:00,173.61,173.69,173.56,173.66,3801.0,157.4821,157.5546,157.4367,157.5274,3801.0
2020-12-07 13:50:00,173.62,173.69,173.6,173.69,3109.0,157.4911,157.5546,157.473,157.5546,3109.0
2020-12-07 13:55:00,173.74,173.81,173.67,173.75,5200.0,157.6,157.6635,157.5365,157.6091,5200.0
2020-12-07 14:00:00,173.75,173.83,173.67,173.78,13640.0,157.6091,157.6816,157.5365,157.6363,13640.0
2020-12-07 14:05:00,173.8,173.98,173.79,173.96,9910.0,157.6544,157.8177,157.6453,157.7996,9910.0
2020-12-07 14:10:00,174.03,174.14,174.02,174.13,6420.0,157.8631,157.9628,157.854,157.9538,6420.0
2020-12-07 14:15:00,174.15,174.31,174.1,174.3,10244.0,157.9719,158.117,157.9265,158.108,10244.0
2020-12-07 14:20:00,174.27,174.35,174.25,174.31,9085.0,158.0808,158.1533,158.0626,158.117,9085.0
2020-12-07 14:25:00,174.32,174.46,174.31,174.46,7626.0,158.1261,158.2531,158.117,158.2531,7626.0
2020-12-07 14:30:00,174.44,174.47,174.35,174.47,9812.0,158.235,158.2622,158.1533,158.2622,9812.0
2020-12-07 14:35:00,174.46,174.51,174.4,174.49,6734.0,158.2531,158.2985,158.1987,158.2803,6734.0
2020-12-07 14:40:00,174.47,174.52,174.45,174.5,4131.0,158.2622,158.3075,158.244,158.2894,4131.0
2020-12-07 14:45:00,174.52,174.57,174.47,174.52,9818.0,158.3075,158.3529,158.2622,158.3075,9818.0
2020-12-07 14:50:00,174.53,174.65,174.53,174.61,8425.0,158.3166,158.4255,158.3166,158.3892,8425.0
2020-12-07 14:55:00,174.59,174.73,174.57,174.68,10958.0,158.371,158.498,158.3529,158.4527,10958.0
2020-12-07 15:00:00,174.65,174.67,174.4,174.48,16816.0,158.4255,158.4436,158.1987,158.2712,16816.0
2020-12-07 15:05:00,174.54,174.54,174.31,174.31,3315.0,158.3257,158.3257,158.117,158.117,3315.0
2020-12-07 15:10:00,174.33,174.42,174.27,174.27,4770.0,158.1352,158.2168,158.0808,158.0808,4770.0
2020-12-07 15:15:00,174.27,174.38,174.24,174.3,4182.0,158.0808,158.1805,158.0535,158.108,4182.0
2020-12-07 15:20:00,174.32,174.42,174.32,174.34,4480.0,158.1261,158.2168,158.1261,158.1443,4480.0
2020-12-07 15:25:00,174.33,174.46,174.32,174.39,5392.0,158.1352,158.2531,158.1261,158.1896,5392.0
2020-12-07 15:30:00,174.42,174.47,174.38,174.45,4471.0,158.2168,158.2622,158.1805,158.244,4471.0
2020-12-07 15:35:00,174.45,174.45,174.25,174.34,6975.0,158.244,158.244,158.0626,158.1443,6975.0
2020-12-07 15:40:00,174.34,174.36,174.05,174.14,6948.0,158.1443,158.1624,157.8812,157.9628,6948.0
2020-12-07 15:45:00,174.11,174.13,173.93,173.99,9949.0,157.9356,157.9538,157.7723,157.8268,9949.0
2020-12-07 15:50:00,173.83,174.32,173.83,174.32,15148.0,157.6816,158.1261,157.6816,158.1261,15148.0
2020-12-07 15:55:00,174.31,174.67,174.2,174.58,49885.0,158.117,158.4436,158.0173,158.362,49885.0
2020-12-08 09:30:00,174.43,174.55,173.33,173.51,28747.0,158.2259,158.3347,157.2281,157.3914,28747.0
2020-12-08 09:35:00,173.57,174.19,173.57,173.69,5977.0,157.4458,158.0082,157.4458,157.5546,5977.0
2020-12-08 09:40:00,173.62,174.09,173.62,173.99,4151.0,157.4911,157.9175,157.4911,157.8268,4151.0
2020-12-08 09:45:00,174.06,174.32,173.77,174.13,6180.0,157.8903,158.1261,157.6272,157.9538,6180.0
2020-12-08 09:50:00,174.07,174.44,174.07,174.2,6535.0,157.8993,158.235,157.8993,158.0173,6535.0
2020-12-08 09:55:00,174.2,174.37,174.12,174.2,5159.0,158.0173,158.1715,157.9447,158.0173,5159.0
2020-12-08 10:00:00,174.24,174.48,174.19,174.3,8277.0,158.0535,158.2712,158.0082,158.108,8277.0
2020-12-08 10:05:00,174.25,174.55,174.18,174.22,7790.0,158.0626,158.3347,157.9991,158.0354,7790.0
2020-12-08 10:10:00,174.22,174.47,174.02,174.02,5747.0,158.0354,158.2622,157.854,157.854,5747.0
2020-12-08 10:15:00,174.1,174.37,174.07,174.25,9020.0,157.9265,158.1715,157.8993,158.0626,9020.0
2020-12-08 10:20:00,174.24,174.24,173.98,174.02,6552.0,158.0535,158.0535,157.8177,157.854,6552.0
2020-12-08 10:25:00,174.02,174.51,174.02,174.51,8593.0,157.854,158.2985,157.854,158.2985,8593.0
2020-12-08 10:30:00,174.48,174.65,174.38,174.51,9063.0,158.2712,158.4255,158.1805,158.2985,9063.0
2020-12-08 10:35:00,174.5,174.56,174.41,174.45,3849.0,158.2894,158.3438,158.2078,158.244,3849.0
2020-12-08 10:40:00,174.34,174.39,173.82,174.06,9119.0,158.1443,158.1896,157.6726,157.8903,9119.0
2020-12-08 10:45:00,174.0,174.02,173.91,173.97,3170.0,157.8358,157.854,157.7542,157.8086,3170.0
2020-12-08 10:50:00,173.97,174.08,173.94,174.02,2218.0,157.8086,157.9084,157.7814,157.854,2218.0
2020-12-08 10:55:00,174.04,174.34,174.03,174.26,3942.0,157.8721,158.1443,157.8631,158.0717,3942.0
2020-12-08 11:00:00,174.27,174.48,174.12,174.38,5917.0,158.0808,158.2712,157.9447,158.1805,5917.0
2020-12-08 11:05:00,174.38,174.54,174.33,174.39,3955.0,158.1805,158.3257,158.1352,158.1896,3955.0
2020-12-08 11:10:00,174.39,174.51,174.34,174.37,8356.0,158.1896,158.2985,158.1443,158.1715,8356.0
2020-12-08 11:15:00,174.44,174.79,174.31,174.64,14378.0,158.235,158.5524,158.117,158.4164,14378.0
2020-12-08 11:20:00,174.76,174.76,174.36,174.46,7057.0,158.5252,158.5252,158.1624,158.2531,7057.0
2020-12-08 11:25:00,174.5,174.55,174.4,174.47,3983.0,158.2894,158.3347,158.1987,158.2622,3983.0
2020-12-08 11:30:00,174.51,174.76,174.47,174.76,2723.0,158.2985,158.5252,158.2622,158.5252,2723.0
2020-12-08 11:35:00,174.76,174.81,174.57,174.78,3913.0,158.5252,158.5706,158.3529,158.5434,3913.0
2020-12-08 11:40:00,174.73,174.77,174.64,174.69,3124.0,158.498,158.5343,158.4164,158.4617,3124.0
2020-12-08 11:45:00,174.61,174.77,174.53,174.53,3039.0,158.3892,158.5343,158.3166,158.3166,3039.0
2020-12-08 11:50:00,174.64,174.66,174.56,174.64,4669.0,158.4164,158.4345,158.3438,158.4164,4669.0
2020-12-08 11:55:00,174.58,174.63,174.52,174.57,3228.0,158.362,158.4073,158.3075,158.3529,3228.0
2020-12-08 12:00:00,174.56,174.65,174.5,174.55,5310.0,158.3438,158.4255,158.2894,158.3347,5310.0
2020-12-08 12:05:00,174.51,174.58,174.45,174.5,3324.0,158.2985,158.362,158.244,158.2894,3324.0
2020-12-08 12:10:00,174.53,174.69,174.48,174.67,7443.0,158.3166,158.4617,158.2712,158.4436,7443.0
2020-12-08 12:15:00,174.7,174.82,174.68,174.8,3260.0,158.4708,158.5797,158.4527,158.5615,3260.0
2020-12-08 12:20:00,174.79,174.88,174.76,174.84,4826.0,158.5524,158.6341,158.5252,158.5978,4826.0
2020-12-08 12:25:00,174.82,174.88,174.78,174.8,5525.0,158.5797,158.6341,158.5434,158.5615,5525.0
2020-12-08 12:30:00,174.8,174.84,174.75,174.79,1909.0,158.5615,158.5978,158.5162,158.5524,1909.0
2020-12-08 12:35:00,174.75,174.85,174.75,174.81,2303.0,158.5162,158.6069,158.5162,158.5706,2303.0
2020-12-08 12:40:00,174.81,174.95,174.81,174.82,3789.0,158.5706,158.6976,158.5706,158.5797,3789.0
2020-12-08 12:45:00,174.85,174.86,174.7,174.7,3622.0,158.6069,158.6159,158.4708,158.4708,3622.0
2020-12-08 12:50:00,174.79,174.9,174.77,174.8,4081.0,158.5524,158.6522,158.5343,158.5615,4081.0
2020-12-08 12:55:00,174.79,174.84,174.75,174.75,1400.0,158.5524,158.5978,158.5162,158.5162,1400.0
2020-12-08 13:00:00,174.74,174.77,174.69,174.69,3677.0,158.5071,158.5343,158.4617,158.4617,3677.0
2020-12-08 13:05:00,174.7,174.84,174.67,174.78,3588.0,158.4708,158.5978,158.4436,158.5434,3588.0
2020-12-08 13:10:00,174.72,174.77,174.59,174.59,3399.0,158.489,158.5343,158.371,158.371,3399.0
2020-12-08 13:15:00,174.61,174.68,174.58,174.66,1800.0,158.3892,158.4527,158.362,158.4345,1800.0
2020-12-08 13:20:00,174.67,174.69,174.55,174.56,1400.0,158.4436,158.4617,158.3347,158.3438,1400.0
2020-12-08 13:25:00,174.64,174.73,174.64,174.67,3120.0,158.4164,158.498,158.4164,158.4436,3120.0
2020-12-08 13:30:00,174.69,174.76,174.64,174.71,7117.0,158.4617,158.5252,158.4164,158.4799,7117.0
2020-12-08 13:35:00,174.71,174.75,174.62,174.62,4484.0,158.4799,158.5162,158.3982,158.3982,4484.0
2020-12-08 13:40:00,174.62,174.64,174.5,174.5,2633.0,158.3982,158.4164,158.2894,158.2894,2633.0
2020-12-08 13:45:00,174.52,174.64,174.52,174.57,6880.0,158.3075,158.4164,158.3075,158.3529,6880.0
2020-12-08 13:50:00,174.57,174.67,174.47,174.48,6123.0,158.3529,158.4436,158.2622,158.2712,6123.0
2020-12-08 13:55:00,174.49,174.55,174.43,174.54,3792.0,158.2803,158.3347,158.2259,158.3257,3792.0
2020-12-08 14:00:00,174.54,174.54,174.27,174.38,10094.0,158.3257,158.3257,158.0808,158.1805,10094.0
2020-12-08 14:05:00,174.35,174.35,174.2,174.24,4957.0,158.1533,158.1533,158.0173,158.0535,4957.0
2020-12-08 14:10:00,174.23,174.33,174.21,174.33,4361.0,158.0445,158.1352,158.0263,158.1352,4361.0
2020-12-08 14:15:00,174.32,174.33,174.23,174.33,2332.0,158.1261,158.1352,158.0445,158.1352,2332.0
2020-12-08 14:20:00,174.32,174.41,174.32,174.37,3431.0,158.1261,158.2078,158.1261,158.1715,3431.0
2020-12-08 14:25:00,174.32,174.4,174.29,174.32,3929.0,158.1261,158.1987,158.0989,158.1261,3929.0
2020-12-08 14:30:00,174.34,174.39,174.32,174.35,3407.0,158.1443,158.1896,158.1261,158.1533,3407.0
2020-12-08 14:35:00,174.36,174.45,174.34,174.35,1917.0,158.1624,158.244,158.1443,158.1533,1917.0
2020-12-08 14:40:00,174.34,174.46,174.34,174.39,3167.0,158.1443,158.2531,158.1443,158.1896,3167.0
2020-12-08 14:45:00,174.38,174.38,174.08,174.08,4190.0,158.1805,158.1805,157.9084,157.9084,4190.0
2020-12-08 14:50:00,174.14,174.2,174.09,174.11,3552.0,157.9628,158.0173,157.9175,157.9356,3552.0
2020-12-08 14:55:00,174.16,174.17,174.09,174.11,4396.0,157.981,157.99,157.9175,157.9356,4396.0
2020-12-08 15:00:00,174.09,174.24,174.07,174.2,6450.0,157.9175,158.0535,157.8993,158.0173,6450.0
2020-12-08 15:05:00,174.19,174.21,174.06,174.06,4626.0,158.0082,158.0263,157.8903,157.8903,4626.0
2020-12-08 15:10:00,174.1,174.17,174.06,174.14,5000.0,157.9265,157.99,157.8903,157.9628,5000.0
2020-12-08 15:15:00,174.15,174.2,174.07,174.13,2805.0,157.9719,158.0173,157.8993,157.9538,2805.0
2020-12-08 15:20:00,174.14,174.26,174.11,174.21,6542.0,157.9628,158.0717,157.9356,158.0263,6542.0
2020-12-08 15:25:00,174.25,174.36,174.18,174.34,4251.0,158.0626,158.1624,157.9991,158.1443,4251.0
2020-12-08 15:30:00,174.3,174.43,174.3,174.4,5407.0,158.108,158.2259,158.108,158.1987,5407.0
2020-12-08 15:35:00,174.43,174.43,174.24,174.27,4334.0,158.2259,158.2259,158.0535,158.0808,4334.0
2020-12-08 15:40:00,174.23,174.31,174.18,174.26,5445.0,158.0445,158.117,157.9991,158.0717,5445.0
2020-12-08 15:45:00,174.27,174.43,173.96,173.96,11304.0,158.0808,158.2259,157.7996,157.7996,11304.0
2020-12-08 15:50:00,173.99,174.41,173.99,174.38,25077.0,157.8268,158.2078,157.8268,158.1805,25077.0
2020-12-08 15:55:00,174.38,174.63,174.31,174.43,42810.0,158.1805,158.4073,158.117,158.2259,42810.0
2020-12-09 09:30:00,175.12,175.17,174.6,174.82,20953.0,158.8518,158.8971,158.3801,158.5797,20953.0
2020-12-09 09:35:00,175.09,175.15,174.69,174.9,7939.0,158.8246,158.879,158.4617,158.6522,7939.0
2020-12-09 09:40:00,174.79,174.99,174.5,174.61,9642.0,158.5524,158.7339,158.2894,158.3892,9642.0
2020-12-09 09:45:00,174.55,174.58,174.24,174.5,6457.0,158.3347,158.362,158.0535,158.2894,6457.0
2020-12-09 09:50:00,174.51,174.57,174.26,174.4,7740.0,158.2985,158.3529,158.0717,158.1987,7740.0
2020-12-09 09:55:00,174.39,174.55,174.38,174.41,6896.0,158.1896,158.3347,158.1805,158.2078,6896.0
2020-12-09 10:00:00,174.41,174.63,174.32,174.55,7410.0,158.2078,158.4073,158.1261,158.3347,7410.0
2020-12-09 10:05:00,174.56,174.74,174.54,174.55,4320.0,158.3438,158.5071,158.3257,158.3347,4320.0
2020-12-09 10:10:00,174.58,174.61,173.99,174.13,6195.0,158.362,158.3892,157.8268,157.9538,6195.0
2020-12-09 10:15:00,174.28,174.62,174.27,174.46,5447.0,158.0898,158.3982,158.0808,158.2531,5447.0
2020-12-09 10:20:00,174.43,174.57,174.43,174.52,5995.0,158.2259,158.3529,158.2259,158.3075,5995.0
2020-12-09 10:25:00,174.52,174.71,174.43,174.52,7430.0,158.3075,158.4799,158.2259,158.3075,7430.0
2020-12-09 10:30:00,174.57,174.7,174.53,174.56,7929.0,158.3529,158.4708,158.3166,158.3438,7929.0
2020-12-09 10:35:00,174.55,174.61,174.32,174.32,6663.0,158.3347,158.3892,158.1261,158.1261,6663.0
2020-12-09 10:40:00,174.25,174.39,174.12,174.12,4559.0,158.0626,158.1896,157.9447,157.9447,4559.0
2020-12-09 10:45:00,174.13,174.27,174.12,174.27,7415.0,157.9538,158.0808,157.9447,158.0808,7415.0
2020-12-09 10:50:00,174.23,174.23,174.1,174.19,5159.0,158.0445,158.0445,157.9265,158.0082,5159.0
2020-12-09 10:55:00,174.25,174.28,174.13,174.25,6142.0,158.0626,158.0898,157.9538,158.0626,6142.0
2020-12-09 11:00:00,174.25,174.35,174.14,174.15,8927.0,158.0626,158.1533,157.9628,157.9719,8927.0
2020-12-09 11:05:00,174.13,174.2,173.88,174.14,5325.0,157.9538,158.0173,157.727,157.9628,5325.0
2020-12-09 11:10:00,174.14,174.14,173.99,173.99,5323.0,157.9628,157.9628,157.8268,157.8268,5323.0
2020-12-09 11:15:00,174.03,174.03,173.86,173.95,2737.0,157.8631,157.8631,157.7088,157.7905,2737.0
2020-12-09 11:20:00,173.95,174.03,173.93,174.02,4671.0,157.7905,157.8631,157.7723,157.854,4671.0
2020-12-09 11:25:00,174.07,174.17,174.06,174.1,3787.0,157.8993,157.99,157.8903,157.9265,3787.0
2020-12-09 11:30:00,174.16,174.26,174.05,174.22,7662.0,157.981,158.0717,157.8812,158.0354,7662.0
2020-12-09 11:35:00,174.22,174.3,174.09,174.25,4417.0,158.0354,158.108,157.9175,158.0626,4417.0
2020-12-09 11:40:00,174.15,174.22,174.11,174.19,2110.0,157.9719,158.0354,157.9356,158.0082,2110.0
2020-12-09 11:45:00,174.21,174.21,174.02,174.03,3540.0,158.0263,158.0263,157.854,157.8631,3540.0
2020-12-09 11:50:00,174.03,174.04,173.96,174.0,3850.0,157.8631,157.8721,157.7996,157.8358,3850.0
2020-12-09 11:55:00,174.05,174.18,174.03,174.11,6106.0,157.8812,157.9991,157.8631,157.9356,6106.0
2020-12-09 12:00:00,174.12,174.2,174.1,174.16,3390.0,157.9447,158.0173,157.9265,157.981,3390.0
2020-12-09 12:05:00,174.15,174.2,174.04,174.19,3789.0,157.9719,158.0173,157.8721,158.0082,3789.0
2020-12-09 12:10:00,174.2,174.2,174.12,174.16,2100.0,158.0173,158.0173,157.9447,157.981,2100.0
2020-12-09 12:15:00,174.18,174.18,173.95,174.03,3593.0,157.9991,157.9991,157.7905,157.8631,3593.0
2020-12-09 12:20:00,174.03,174.15,173.99,174.15,5956.0,157.8631,157.9719,157.8268,157.9719,5956.0
2020-12-09 12:25:00,174.15,174.21,174.14,174.2,3651.0,157.9719,158.0263,157.9628,158.0173,3651.0
2020-12-09 12:30:00,174.15,174.15,173.93,174.0,4630.0,157.9719,157.9719,157.7723,157.8358,4630.0
2020-12-09 12:35:00,174.02,174.04,173.89,173.89,4373.0,157.854,157.8721,157.7361,157.7361,4373.0
2020-12-09 12:40:00,173.9,173.95,173.8,173.82,4548.0,157.7451,157.7905,157.6544,157.6726,4548.0
2020-12-09 12:45:00,173.8,173.8,173.57,173.63,3340.0,157.6544,157.6544,157.4458,157.5002,3340.0
2020-12-09 12:50:00,173.61,173.72,173.44,173.63,5202.0,157.4821,157.5818,157.3279,157.5002,5202.0
2020-12-09 12:55:00,173.69,173.75,173.68,173.72,3418.0,157.5546,157.6091,157.5456,157.5818,3418.0
2020-12-09 13:00:00,173.71,173.72,173.58,173.63,8309.0,157.5728,157.5818,157.4549,157.5002,8309.0
2020-12-09 13:05:00,173.65,173.93,173.64,173.93,6111.0,157.5184,157.7723,157.5093,157.7723,6111.0
2020-12-09 13:10:00,173.9,173.96,173.81,173.83,5298.0,157.7451,157.7996,157.6635,157.6816,5298.0
2020-12-09 13:15:00,173.89,173.93,173.65,173.72,4932.0,157.7361,157.7723,157.5184,157.5818,4932.0
2020-12-09 13:20:00,173.7,173.87,173.58,173.68,5669.0,157.5637,157.7179,157.4549,157.5456,5669.0
2020-12-09 13:25:00,173.67,173.73,173.57,173.65,4075.0,157.5365,157.5909,157.4458,157.5184,4075.0
2020-12-09 13:30:00,173.6,173.68,173.56,173.62,4844.0,157.473,157.5456,157.4367,157.4911,4844.0
2020-12-09 13:35:00,173.58,173.79,173.57,173.71,13453.0,157.4549,157.6453,157.4458,157.5728,13453.0
2020-12-09 13:40:00,173.75,173.85,173.5,173.75,7133.0,157.6091,157.6998,157.3823,157.6091,7133.0
2020-12-09 13:45:00,173.83,173.98,173.79,173.87,4200.0,157.6816,157.8177,157.6453,157.7179,4200.0
2020-12-09 13:50:00,173.83,173.88,173.74,173.82,4200.0,157.6816,157.727,157.6,157.6726,4200.0
2020-12-09 13:55:00,173.87,173.87,173.48,173.56,6701.0,157.7179,157.7179,157.3641,157.4367,6701.0
2020-12-09 14:00:00,173.6,173.83,173.59,173.79,9067.0,157.473,157.6816,157.4639,157.6453,9067.0
2020-12-09 14:05:00,173.7,173.83,173.61,173.69,6030.0,157.5637,157.6816,157.4821,157.5546,6030.0
2020-12-09 14:10:00,173.65,173.67,173.31,173.64,17112.0,157.5184,157.5365,157.2099,157.5093,17112.0
2020-12-09 14:15:00,173.64,173.85,173.55,173.82,4825.0,157.5093,157.6998,157.4276,157.6726,4825.0
2020-12-09 14:20:00,173.87,173.99,173.8,173.99,4609.0,157.7179,157.8268,157.6544,157.8268,4609.0
2020-12-09 14:25:00,173.97,174.02,173.84,173.95,6808.0,157.8086,157.854,157.6907,157.7905,6808.0
2020-12-09 14:30:00,173.94,173.94,173.39,173.4,4381.0,157.7814,157.7814,157.2825,157.2916,4381.0
2020-12-09 14:35:00,173.46,173.51,173.23,173.25,7209.0,157.346,157.3914,157.1374,157.1555,7209.0
2020-12-09 14:40:00,173.28,173.28,173.01,173.02,6232.0,157.1827,157.1827,156.9378,156.9469,6232.0
2020-12-09 14:45:00,173.01,173.24,172.97,173.06,10377.0,156.9378,157.1464,156.9015,156.9832,10377.0
2020-12-09 14:50:00,173.07,173.23,173.06,173.23,5970.0,156.9922,157.1374,156.9832,157.1374,5970.0
2020-12-09 14:55:00,173.23,173.42,173.2,173.31,4800.0,157.1374,157.3097,157.1102,157.2099,4800.0
2020-12-09 15:00:00,173.3,173.39,173.05,173.17,10242.0,157.2009,157.2825,156.9741,157.0829,10242.0
2020-12-09 15:05:00,173.23,173.45,173.19,173.37,6618.0,157.1374,157.3369,157.1011,157.2644,6618.0
2020-12-09 15:10:00,173.41,173.59,173.33,173.45,8226.0,157.3006,157.4639,157.2281,157.3369,8226.0
2020-12-09 15:15:00,173.41,173.41,173.01,173.08,4443.0,157.3006,157.3006,156.9378,157.0013,4443.0
2020-12-09 15:20:00,173.14,173.22,172.95,172.97,6360.0,157.0557,157.1283,156.8834,156.9015,6360.0
2020-12-09 15:25:00,172.96,172.97,172.77,172.94,7402.0,156.8925,156.9015,156.7201,156.8743,7402.0
2020-12-09 15:30:00,172.91,173.15,172.91,173.11,8717.0,156.8471,157.0648,156.8471,157.0285,8717.0
2020-12-09 15:35:00,173.07,173.17,172.97,173.13,7217.0,156.9922,157.0829,156.9015,157.0467,7217.0
2020-12-09 15:40:00,173.15,173.47,173.15,173.42,10116.0,157.0648,157.3551,157.0648,157.3097,10116.0
2020-12-09 15:45:00,173.42,173.61,173.34,173.41,9655.0,157.3097,157.4821,157.2372,157.3006,9655.0
2020-12-09 15:50:00,173.41,173.87,173.41,173.84,30869.0,157.3006,157.7179,157.3006,157.6907,30869.0
2020-12-09 15:55:00,173.77,174.22,173.62,173.75,67842.0,157.6272,158.0354,157.4911,157.6091,67842.0
2020-12-10 09:30:00,172.72,172.85,171.22,171.3,29156.0,157.5219,157.6404,156.1539,156.2268,29156.0
2020-12-10 09:35:00,171.31,172.0,171.21,171.86,75052.0,156.236,156.8652,156.1448,156.7376,75052.0
2020-12-10 09:40:00,171.93,172.5,171.87,172.09,15758.0,156.8014,157.3212,156.7467,156.9473,15758.0
2020-12-10 09:45:00,172.05,172.47,172.04,172.46,11906.0,156.9108,157.2939,156.9017,157.2848,11906.0
2020-12-10 09:50:00,172.47,172.59,172.19,172.5,6467.0,157.2939,157.4033,157.0385,157.3212,6467.0
2020-12-10 09:55:00,172.5,172.73,172.23,172.4,21114.0,157.3212,157.531,157.075,157.23,21114.0
2020-12-10 10:00:00,172.4,172.55,172.14,172.22,9214.0,157.23,157.3668,156.9929,157.0659,9214.0
2020-12-10 10:05:00,172.3,172.37,172.0,172.0,6509.0,157.1388,157.2027,156.8652,156.8652,6509.0
2020-12-10 10:10:00,171.96,172.22,171.96,172.03,19363.0,156.8288,157.0659,156.8288,156.8926,19363.0
2020-12-10 10:15:00,172.1,172.1,171.63,171.73,18443.0,156.9564,156.9564,156.5278,156.619,18443.0
2020-12-10 10:20:00,171.72,171.99,171.71,171.8,19522.0,156.6099,156.8561,156.6008,156.6828,19522.0
2020-12-10 10:25:00,171.75,171.87,171.53,171.59,43903.0,156.6372,156.7467,156.4366,156.4913,43903.0
2020-12-10 10:30:00,171.59,171.65,171.46,171.52,4039.0,156.4913,156.546,156.3728,156.4275,4039.0
2020-12-10 10:35:00,171.47,171.64,171.42,171.63,11262.0,156.3819,156.5369,156.3363,156.5278,11262.0
2020-12-10 10:40:00,171.66,171.77,171.64,171.69,7610.0,156.5552,156.6555,156.5369,156.5825,7610.0
2020-12-10 10:45:00,171.69,171.75,171.59,171.71,22343.0,156.5825,156.6372,156.4913,156.6008,22343.0
2020-12-10 10:50:00,171.78,172.03,171.78,171.99,14888.0,156.6646,156.8926,156.6646,156.8561,14888.0
2020-12-10 10:55:00,171.98,172.03,171.92,171.95,3969.0,156.847,156.8926,156.7923,156.8196,3969.0
2020-12-10 11:00:00,171.91,172.03,171.9,171.91,7920.0,156.7832,156.8926,156.774,156.7832,7920.0
2020-12-10 11:05:00,171.89,172.3,171.87,172.14,32771.0,156.7649,157.1388,156.7467,156.9929,32771.0
2020-12-10 11:10:00,172.13,172.3,171.98,172.28,2401.0,156.9838,157.1388,156.847,157.1206,2401.0
2020-12-10 11:15:00,172.28,172.43,172.0,172.04,9677.0,157.1206,157.2574,156.8652,156.9017,9677.0
2020-12-10 11:20:00,172.04,172.27,171.95,172.26,10890.0,156.9017,157.1115,156.8196,157.1024,10890.0
2020-12-10 11:25:00,172.15,172.35,172.08,172.12,15271.0,157.002,157.1844,156.9382,156.9747,15271.0
2020-12-10 11:30:00,172.11,172.18,172.02,172.08,6295.0,156.9656,157.0294,156.8835,156.9382,6295.0
2020-12-10 11:35:00,172.1,172.22,172.01,172.06,5200.0,156.9564,157.0659,156.8744,156.92,5200.0
2020-12-10 11:40:00,172.1,172.15,172.04,172.09,6000.0,156.9564,157.002,156.9017,156.9473,6000.0
2020-12-10 11:45:00,172.05,172.05,171.87,171.96,3937.0,156.9108,156.9108,156.7467,156.8288,3937.0
2020-12-10 11:50:00,172.0,172.06,171.85,171.91,2999.0,156.8652,156.92,156.7284,156.7832,2999.0
2020-12-10 11:55:00,171.82,172.09,171.8,172.07,7488.0,156.7011,156.9473,156.6828,156.9291,7488.0
2020-12-10 12:00:00,172.08,172.23,172.01,172.23,10817.0,156.9382,157.075,156.8744,157.075,10817.0
2020-12-10 12:05:00,172.26,172.48,172.22,172.48,3447.0,157.1024,157.303,157.0659,157.303,3447.0
2020-12-10 12:10:00,172.44,172.54,172.39,172.54,10642.0,157.2665,157.3577,157.2209,157.3577,10642.0
2020-12-10 12:15:00,172.5,172.68,172.46,172.6,5105.0,157.3212,157.4854,157.2848,157.4124,5105.0
2020-12-10 12:20:00,172.6,172.66,172.3,172.43,8192.0,157.4124,157.4672,157.1388,157.2574,8192.0
2020-12-10 12:25:00,172.52,172.53,172.37,172.42,6500.0,157.3395,157.3486,157.2027,157.2483,6500.0
2020-12-10 12:30:00,172.42,172.64,172.42,172.62,3158.0,157.2483,157.4489,157.2483,157.4307,3158.0
2020-12-10 12:35:00,172.62,172.65,172.41,172.41,4699.0,157.4307,157.458,157.2392,157.2392,4699.0
2020-12-10 12:40:00,172.35,172.45,172.34,172.4,3947.0,157.1844,157.2756,157.1753,157.23,3947.0
2020-12-10 12:45:00,172.4,172.48,172.27,172.27,3800.0,157.23,157.303,157.1115,157.1115,3800.0
2020-12-10 12:50:00,172.28,172.37,172.1,172.1,3774.0,157.1206,157.2027,156.9564,156.9564,3774.0
2020-12-10 12:55:00,172.07,172.37,172.07,172.16,4591.0,156.9291,157.2027,156.9291,157.0112,4591.0
2020-12-10 13:00:00,172.13,172.37,172.11,172.24,5200.0,156.9838,157.2027,156.9656,157.0841,5200.0
2020-12-10 13:05:00,172.29,172.57,172.25,172.5,3738.0,157.1297,157.3851,157.0932,157.3212,3738.0
2020-12-10 13:10:00,172.42,172.53,172.37,172.47,5659.0,157.2483,157.3486,157.2027,157.2939,5659.0
2020-12-10 13:15:00,172.49,172.5,172.37,172.41,2603.0,157.3121,157.3212,157.2027,157.2392,2603.0
2020-12-10 13:20:00,172.44,172.49,172.35,172.4,4607.0,157.2665,157.3121,157.1844,157.23,4607.0
2020-12-10 13:25:00,172.42,172.55,172.35,172.51,5722.0,157.2483,157.3668,157.1844,157.3304,5722.0
2020-12-10 13:30:00,172.42,172.47,172.29,172.31,4007.0,157.2483,157.2939,157.1297,157.148,4007.0
2020-12-10 13:35:00,172.32,172.34,172.1,172.28,8653.0,157.1571,157.1753,156.9564,157.1206,8653.0
2020-12-10 13:40:00,172.22,172.26,172.11,172.12,3912.0,157.0659,157.1024,156.9656,156.9747,3912.0
2020-12-10 13:45:00,172.11,172.17,171.95,172.07,7573.0,156.9656,157.0203,156.8196,156.9291,7573.0
2020-12-10 13:50:00,172.06,172.18,172.01,172.1,4285.0,156.92,157.0294,156.8744,156.9564,4285.0
2020-12-10 13:55:00,172.09,172.09,171.81,171.84,3227.0,156.9473,156.9473,156.692,156.7193,3227.0
2020-12-10 14:00:00,171.87,171.9,171.69,171.82,3781.0,156.7467,156.774,156.5825,156.7011,3781.0
2020-12-10 14:05:00,171.82,171.87,171.73,171.73,4896.0,156.7011,156.7467,156.619,156.619,4896.0
2020-12-10 14:10:00,171.7,171.7,171.44,171.58,6812.0,156.5916,156.5916,156.3545,156.4822,6812.0
2020-12-10 14:15:00,171.55,171.58,171.42,171.47,2300.0,156.4548,156.4822,156.3363,156.3819,2300.0
2020-12-10 14:20:00,171.43,171.6,171.43,171.51,4857.0,156.3454,156.5004,156.3454,156.4184,4857.0
2020-12-10 14:25:00,171.55,171.73,171.52,171.71,4536.0,156.4548,156.619,156.4275,156.6008,4536.0
2020-12-10 14:30:00,171.69,171.93,171.64,171.76,5045.0,156.5825,156.8014,156.5369,156.6464,5045.0
2020-12-10 14:35:00,171.73,171.85,171.7,171.85,3950.0,156.619,156.7284,156.5916,156.7284,3950.0
2020-12-10 14:40:00,171.84,171.87,171.73,171.81,3878.0,156.7193,156.7467,156.619,156.692,3878.0
2020-12-10 14:45:00,171.83,171.89,171.79,171.86,4625.0,156.7102,156.7649,156.6737,156.7376,4625.0
2020-12-10 14:50:00,171.85,171.9,171.74,171.74,4548.0,156.7284,156.774,156.6281,156.6281,4548.0
2020-12-10 14:55:00,171.74,171.89,171.6,171.71,8551.0,156.6281,156.7649,156.5004,156.6008,8551.0
2020-12-10 15:00:00,171.78,172.11,171.77,171.98,6013.0,156.6646,156.9656,156.6555,156.847,6013.0
2020-12-10 15:05:00,171.99,172.04,171.84,171.84,4923.0,156.8561,156.9017,156.7193,156.7193,4923.0
2020-12-10 15:10:00,171.88,172.05,171.81,172.05,3366.0,156.7558,156.9108,156.692,156.9108,3366.0
2020-12-10 15:15:00,172.05,172.26,172.05,172.26,6300.0,156.9108,157.1024,156.9108,157.1024,6300.0
2020-12-10 15:20:00,172.22,172.37,172.16,172.19,8662.0,157.0659,157.2027,157.0112,157.0385,8662.0
2020-12-10 15:25:00,172.16,172.19,171.94,172.04,7857.0,157.0112,157.0385,156.8105,156.9017,7857.0
2020-12-10 15:30:00,172.02,172.12,171.95,171.95,9740.0,156.8835,156.9747,156.8196,156.8196,9740.0
2020-12-10 15:35:00,171.96,172.13,171.95,172.08,7624.0,156.8288,156.9838,156.8196,156.9382,7624.0
2020-12-10 15:40:00,172.05,172.21,171.98,172.12,9209.0,156.9108,157.0568,156.847,156.9747,9209.0
2020-12-10 15:45:00,172.12,172.27,171.99,171.99,9751.0,156.9747,157.1115,156.8561,156.8561,9751.0
2020-12-10 15:50:00,172.05,172.44,172.05,172.44,23832.0,156.9108,157.2665,156.9108,157.2665,23832.0
2020-12-10 15:55:00,172.37,172.38,171.99,172.13,55716.0,157.2027,157.2118,156.8561,156.9838,55716.0
2020-12-11 09:30:00,171.43,172.35,171.24,172.35,14465.0,156.3454,157.1844,156.1721,157.1844,14465.0
2020-12-11 09:35:00,171.98,172.18,171.56,172.14,7829.0,156.847,157.0294,156.464,156.9929,7829.0
2020-12-11 09:40:00,172.15,172.19,171.71,171.94,4985.0,157.002,157.0385,156.6008,156.8105,4985.0
2020-12-11 09:45:00,172.02,172.43,171.88,172.37,7037.0,156.8835,157.2574,156.7558,157.2027,7037.0
2020-12-11 09:50:00,172.17,172.45,171.91,172.29,4256.0,157.0203,157.2756,156.7832,157.1297,4256.0
2020-12-11 09:55:00,172.33,172.43,172.21,172.25,4700.0,157.1662,157.2574,157.0568,157.0932,4700.0
2020-12-11 10:00:00,172.33,172.52,172.26,172.4,10191.0,157.1662,157.3395,157.1024,157.23,10191.0
2020-12-11 10:05:00,172.36,172.62,172.33,172.37,9998.0,157.1936,157.4307,157.1662,157.2027,9998.0
2020-12-11 10:10:00,172.42,172.44,172.29,172.33,6607.0,157.2483,157.2665,157.1297,157.1662,6607.0
2020-12-11 10:15:00,172.38,172.76,172.34,172.59,9420.0,157.2118,157.5584,157.1753,157.4033,9420.0
2020-12-11 10:20:00,172.59,172.61,172.46,172.57,5773.0,157.4033,157.4216,157.2848,157.3851,5773.0
2020-12-11 10:25:00,172.42,172.6,172.36,172.5,7184.0,157.2483,157.4124,157.1936,157.3212,7184.0
2020-12-11 10:30:00,172.36,172.37,172.15,172.15,2067.0,157.1936,157.2027,157.002,157.002,2067.0
2020-12-11 10:35:00,172.17,172.42,172.09,172.37,9985.0,157.0203,157.2483,156.9473,157.2027,9985.0
2020-12-11 10:40:00,172.42,172.45,172.31,172.32,4013.0,157.2483,157.2756,157.148,157.1571,4013.0
2020-12-11 10:45:00,172.3,172.4,172.18,172.18,3485.0,157.1388,157.23,157.0294,157.0294,3485.0
2020-12-11 10:50:00,172.19,172.31,172.18,172.26,4313.0,157.0385,157.148,157.0294,157.1024,4313.0
2020-12-11 10:55:00,172.27,172.35,172.23,172.3,3474.0,157.1115,157.1844,157.075,157.1388,3474.0
2020-12-11 11:00:00,172.3,172.43,172.24,172.4,3840.0,157.1388,157.2574,157.0841,157.23,3840.0
2020-12-11 11:05:00,172.43,172.5,172.28,172.39,3846.0,157.2574,157.3212,157.1206,157.2209,3846.0
2020-12-11 11:10:00,172.41,172.41,172.29,172.33,1318.0,157.2392,157.2392,157.1297,157.1662,1318.0
2020-12-11 11:15:00,172.31,172.54,172.31,172.49,3622.0,157.148,157.3577,157.148,157.3121,3622.0
2020-12-11 11:20:00,172.49,172.49,172.2,172.32,3900.0,157.3121,157.3121,157.0476,157.1571,3900.0
2020-12-11 11:25:00,172.28,172.32,172.26,172.28,1215.0,157.1206,157.1571,157.1024,157.1206,1215.0
2020-12-11 11:30:00,172.27,172.44,172.21,172.33,3188.0,157.1115,157.2665,157.0568,157.1662,3188.0
2020-12-11 11:35:00,172.27,172.27,171.8,171.8,3156.0,157.1115,157.1115,156.6828,156.6828,3156.0
2020-12-11 11:40:00,171.83,172.11,171.78,171.86,2359.0,156.7102,156.9656,156.6646,156.7376,2359.0
2020-12-11 11:45:00,171.78,171.86,171.76,171.8,1514.0,156.6646,156.7376,156.6464,156.6828,1514.0
2020-12-11 11:50:00,171.88,171.93,171.81,171.81,2351.0,156.7558,156.8014,156.692,156.692,2351.0
2020-12-11 11:55:00,171.84,171.84,171.59,171.59,2216.0,156.7193,156.7193,156.4913,156.4913,2216.0
2020-12-11 12:00:00,171.67,171.67,171.36,171.36,5684.0,156.5643,156.5643,156.2816,156.2816,5684.0
2020-12-11 12:05:00,171.33,171.41,171.1,171.1,5122.0,156.2542,156.3272,156.0444,156.0444,5122.0
2020-12-11 12:10:00,171.15,171.21,171.11,171.16,5153.0,156.09,156.1448,156.0536,156.0992,5153.0
2020-12-11 12:15:00,171.17,171.35,171.17,171.2,3682.0,156.1083,156.2724,156.1083,156.1356,3682.0
2020-12-11 12:20:00,171.22,171.34,171.08,171.25,4596.0,156.1539,156.2633,156.0262,156.1812,4596.0
2020-12-11 12:25:00,171.24,171.24,171.09,171.14,6183.0,156.1721,156.1721,156.0353,156.0809,6183.0
2020-12-11 12:30:00,171.1,171.2,171.08,171.16,4436.0,156.0444,156.1356,156.0262,156.0992,4436.0
2020-12-11 12:35:00,171.14,171.41,171.13,171.41,4481.0,156.0809,156.3272,156.0718,156.3272,4481.0
2020-12-11 12:40:00,171.42,171.52,171.35,171.44,4125.0,156.3363,156.4275,156.2724,156.3545,4125.0
2020-12-11 12:45:00,171.49,171.61,171.41,171.61,3293.0,156.4001,156.5096,156.3272,156.5096,3293.0
2020-12-11 12:50:00,171.5,171.65,171.5,171.65,4244.0,156.4092,156.546,156.4092,156.546,4244.0
2020-12-11 12:55:00,171.67,171.68,171.59,171.66,4284.0,156.5643,156.5734,156.4913,156.5552,4284.0
2020-12-11 13:00:00,171.62,171.7,171.56,171.7,2645.0,156.5187,156.5916,156.464,156.5916,2645.0
2020-12-11 13:05:00,171.72,171.75,171.55,171.61,2400.0,156.6099,156.6372,156.4548,156.5096,2400.0
2020-12-11 13:10:00,171.58,171.69,171.55,171.6,5659.0,156.4822,156.5825,156.4548,156.5004,5659.0
2020-12-11 13:15:00,171.61,171.61,171.44,171.47,2494.0,156.5096,156.5096,156.3545,156.3819,2494.0
2020-12-11 13:20:00,171.49,171.71,171.48,171.65,2275.0,156.4001,156.6008,156.391,156.546,2275.0
2020-12-11 13:25:00,171.71,171.84,171.65,171.84,2640.0,156.6008,156.7193,156.546,156.7193,2640.0
2020-12-11 13:30:00,171.87,172.07,171.87,172.01,3059.0,156.7467,156.9291,156.7467,156.8744,3059.0
2020-12-11 13:35:00,172.04,172.32,172.04,172.32,3328.0,156.9017,157.1571,156.9017,157.1571,3328.0
2020-12-11 13:40:00,172.29,172.3,172.1,172.2,4711.0,157.1297,157.1388,156.9564,157.0476,4711.0
2020-12-11 13:45:00,172.17,172.24,172.1,172.24,2800.0,157.0203,157.0841,156.9564,157.0841,2800.0
2020-12-11 13:50:00,172.19,172.57,172.19,172.57,5157.0,157.0385,157.3851,157.0385,157.3851,5157.0
2020-12-11 13:55:00,172.57,172.66,172.49,172.55,2413.0,157.3851,157.4672,157.3121,157.3668,2413.0
2020-12-11 14:00:00,172.56,172.58,172.44,172.49,4400.0,157.376,157.3942,157.2665,157.3121,4400.0
2020-12-11 14:05:00,172.53,172.69,172.43,172.65,5727.0,157.3486,157.4945,157.2574,157.458,5727.0
2020-12-11 14:10:00,172.66,172.66,172.49,172.49,2354.0,157.4672,157.4672,157.3121,157.3121,2354.0
2020-12-11 14:15:00,172.52,172.6,172.42,172.56,5107.0,157.3395,157.4124,157.2483,157.376,5107.0
2020-12-11 14:20:00,172.56,172.62,172.46,172.52,3989.0,157.376,157.4307,157.2848,157.3395,3989.0
2020-12-11 14:25:00,172.48,172.5,172.29,172.43,7216.0,157.303,157.3212,157.1297,157.2574,7216.0
2020-12-11 14:30:00,172.45,172.71,172.4,172.65,6418.0,157.2756,157.5128,157.23,157.458,6418.0
2020-12-11 14:35:00,172.66,172.7,172.62,172.64,2640.0,157.4672,157.5036,157.4307,157.4489,2640.0
2020-12-11 14:40:00,172.68,172.82,172.63,172.75,5642.0,157.4854,157.6131,157.4398,157.5492,5642.0
2020-12-11 14:45:00,172.8,172.89,172.76,172.8,4313.0,157.5948,157.6769,157.5584,157.5948,4313.0
2020-12-11 14:50:00,172.75,172.92,172.67,172.85,7605.0,157.5492,157.7043,157.4763,157.6404,7605.0
2020-12-11 14:55:00,172.83,172.88,172.66,172.7,6245.0,157.6222,157.6678,157.4672,157.5036,6245.0
2020-12-11 15:00:00,172.74,172.78,172.66,172.7,4595.0,157.5401,157.5766,157.4672,157.5036,4595.0
2020-12-11 15:05:00,172.66,172.71,172.6,172.64,5034.0,157.4672,157.5128,157.4124,157.4489,5034.0
2020-12-11 15:10:00,172.7,172.86,172.69,172.83,2936.0,157.5036,157.6496,157.4945,157.6222,2936.0
2020-12-11 15:15:00,172.87,173.24,172.85,173.14,7707.0,157.6587,157.9961,157.6404,157.9049,7707.0
2020-12-11 15:20:00,173.15,173.21,173.02,173.09,8013.0,157.914,157.9688,157.7955,157.8593,8013.0
2020-12-11 15:25:00,173.15,173.16,173.03,173.07,4726.0,157.914,157.9232,157.8046,157.8411,4726.0
2020-12-11 15:30:00,173.11,173.19,173.01,173.05,5225.0,157.8776,157.9505,157.7864,157.8228,5225.0
2020-12-11 15:35:00,173.03,173.21,173.03,173.14,7450.0,157.8046,157.9688,157.8046,157.9049,7450.0
2020-12-11 15:40:00,173.13,173.22,173.08,173.09,5218.0,157.8958,157.9779,157.8502,157.8593,5218.0
2020-12-11 15:45:00,173.12,173.14,172.91,172.95,6188.0,157.8867,157.9049,157.6952,157.7316,6188.0
2020-12-11 15:50:00,172.91,173.44,172.87,173.36,40995.0,157.6952,158.1785,157.6587,158.1056,40995.0
2020-12-11 15:55:00,173.35,173.68,173.18,173.65,107624.0,158.0964,158.3974,157.9414,158.3701,107624.0
2020-12-14 09:30:00,173.06,173.83,173.06,173.5,26663.0,157.832,158.5342,157.832,158.2332,26663.0
2020-12-14 09:35:00,173.74,174.79,173.58,174.6,9099.0,158.4521,159.4097,158.3062,159.2365,9099.0
2020-12-14 09:40:00,174.63,174.8,174.51,174.74,4550.0,159.2638,159.4189,159.1544,159.3641,4550.0
2020-12-14 09:45:00,174.73,174.95,174.61,174.84,8099.0,159.355,159.5557,159.2456,159.4553,8099.0
2020-12-14 09:50:00,174.84,175.14,174.79,175.12,5504.0,159.4553,159.7289,159.4097,159.7107,5504.0
2020-12-14 09:55:00,175.11,175.37,175.06,175.37,5978.0,159.7016,159.9387,159.656,159.9387,5978.0
2020-12-14 10:00:00,175.39,175.63,175.28,175.63,7210.0,159.9569,160.1758,159.8566,160.1758,7210.0
2020-12-14 10:05:00,175.57,175.75,175.57,175.71,5983.0,160.1211,160.2853,160.1211,160.2488,5983.0
2020-12-14 10:10:00,175.75,175.81,175.64,175.72,6719.0,160.2853,160.34,160.1849,160.2579,6719.0
2020-12-14 10:15:00,175.72,175.8,175.57,175.68,7100.0,160.2579,160.3309,160.1211,160.2214,7100.0
2020-12-14 10:20:00,175.64,175.73,175.46,175.53,6187.0,160.1849,160.267,160.0208,160.0846,6187.0
2020-12-14 10:25:00,175.46,175.54,175.36,175.54,4176.0,160.0208,160.0937,159.9296,160.0937,4176.0
2020-12-14 10:30:00,175.56,175.72,175.46,175.62,6946.0,160.112,160.2579,160.0208,160.1667,6946.0
2020-12-14 10:35:00,175.63,175.74,175.51,175.52,4103.0,160.1758,160.2761,160.0664,160.0755,4103.0
2020-12-14 10:40:00,175.56,175.58,175.43,175.58,4006.0,160.112,160.1302,159.9934,160.1302,4006.0
2020-12-14 10:45:00,175.58,175.62,175.21,175.21,6155.0,160.1302,160.1667,159.7928,159.7928,6155.0
2020-12-14 10:50:00,175.26,175.35,175.18,175.33,6729.0,159.8384,159.9205,159.7654,159.9022,6729.0
2020-12-14 10:55:00,175.36,175.41,175.04,175.08,10778.0,159.9296,159.9752,159.6377,159.6742,10778.0
2020-12-14 11:00:00,175.13,175.16,174.95,175.09,9031.0,159.7198,159.7472,159.5557,159.6833,9031.0
2020-12-14 11:05:00,175.11,175.29,174.95,175.0,6657.0,159.7016,159.8657,159.5557,159.6013,6657.0
2020-12-14 11:10:00,175.05,175.23,175.02,175.18,5722.0,159.6469,159.811,159.6195,159.7654,5722.0
2020-12-14 11:15:00,175.21,175.41,175.21,175.3,1800.0,159.7928,159.9752,159.7928,159.8749,1800.0
2020-12-14 11:20:00,175.24,175.27,175.16,175.16,2561.0,159.8201,159.8475,159.7472,159.7472,2561.0
2020-12-14 11:25:00,175.1,175.12,174.81,174.81,4136.0,159.6925,159.7107,159.428,159.428,4136.0
2020-12-14 11:30:00,174.87,174.92,174.5,174.55,3372.0,159.4827,159.5283,159.1453,159.1909,3372.0
2020-12-14 11:35:00,174.59,174.64,174.35,174.45,5276.0,159.2273,159.2729,159.0085,159.0997,5276.0
2020-12-14 11:40:00,174.42,174.56,174.39,174.47,3511.0,159.0723,159.2,159.0449,159.1179,3511.0
2020-12-14 11:45:00,174.48,174.84,174.48,174.76,3755.0,159.127,159.4553,159.127,159.3824,3755.0
2020-12-14 11:50:00,174.71,174.72,174.49,174.55,6063.0,159.3368,159.3459,159.1361,159.1909,6063.0
2020-12-14 11:55:00,174.55,174.59,174.41,174.42,3363.0,159.1909,159.2273,159.0632,159.0723,3363.0
2020-12-14 12:00:00,174.49,174.51,174.32,174.32,3500.0,159.1361,159.1544,158.9811,158.9811,3500.0
2020-12-14 12:05:00,174.42,174.51,174.3,174.38,1900.0,159.0723,159.1544,158.9629,159.0358,1900.0
2020-12-14 12:10:00,174.44,174.49,174.3,174.34,4366.0,159.0905,159.1361,158.9629,158.9993,4366.0
2020-12-14 12:15:00,174.29,174.34,174.09,174.09,4711.0,158.9537,158.9993,158.7713,158.7713,4711.0
2020-12-14 12:20:00,174.06,174.2,174.02,174.02,5590.0,158.744,158.8717,158.7075,158.7075,5590.0
2020-12-14 12:25:00,173.96,173.97,173.81,173.88,6069.0,158.6528,158.6619,158.516,158.5798,6069.0
2020-12-14 12:30:00,173.87,174.0,173.85,174.0,3685.0,158.5707,158.6893,158.5525,158.6893,3685.0
2020-12-14 12:35:00,173.97,173.97,173.78,173.78,2739.0,158.6619,158.6619,158.4886,158.4886,2739.0
2020-12-14 12:40:00,173.85,173.95,173.8,173.95,15209.0,158.5525,158.6437,158.5069,158.6437,15209.0
2020-12-14 12:45:00,173.9,173.98,173.78,173.78,4792.0,158.5981,158.671,158.4886,158.4886,4792.0
2020-12-14 12:50:00,173.74,173.88,173.71,173.87,2493.0,158.4521,158.5798,158.4248,158.5707,2493.0
2020-12-14 12:55:00,173.89,173.98,173.86,173.9,2203.0,158.5889,158.671,158.5616,158.5981,2203.0
2020-12-14 13:00:00,173.98,174.1,173.95,173.97,3591.0,158.671,158.7805,158.6437,158.6619,3591.0
2020-12-14 13:05:00,173.96,173.99,173.69,173.69,3026.0,158.6528,158.6801,158.4065,158.4065,3026.0
2020-12-14 13:10:00,173.72,174.01,173.72,174.0,2832.0,158.4339,158.6984,158.4339,158.6893,2832.0
2020-12-14 13:15:00,173.95,174.01,173.82,173.97,2244.0,158.6437,158.6984,158.5251,158.6619,2244.0
2020-12-14 13:20:00,173.97,174.06,173.83,173.83,3501.0,158.6619,158.744,158.5342,158.5342,3501.0
2020-12-14 13:25:00,173.88,174.04,173.87,173.92,7951.0,158.5798,158.7257,158.5707,158.6163,7951.0
2020-12-14 13:30:00,173.91,173.98,173.88,173.98,1700.0,158.6072,158.671,158.5798,158.671,1700.0
2020-12-14 13:35:00,174.0,174.11,174.0,174.11,2897.0,158.6893,158.7896,158.6893,158.7896,2897.0
2020-12-14 13:40:00,174.11,174.18,174.03,174.09,3783.0,158.7896,158.8534,158.7166,158.7713,3783.0
2020-12-14 13:45:00,174.06,174.06,173.69,173.84,3997.0,158.744,158.744,158.4065,158.5433,3997.0
2020-12-14 13:50:00,173.85,174.09,173.83,174.05,5166.0,158.5525,158.7713,158.5342,158.7349,5166.0
2020-12-14 13:55:00,174.06,174.17,173.98,173.98,2527.0,158.744,158.8443,158.671,158.671,2527.0
2020-12-14 14:00:00,174.02,174.07,173.89,173.99,3119.0,158.7075,158.7531,158.5889,158.6801,3119.0
2020-12-14 14:05:00,173.96,174.04,173.94,173.96,3740.0,158.6528,158.7257,158.6345,158.6528,3740.0
2020-12-14 14:10:00,173.96,173.96,173.77,173.77,2400.0,158.6528,158.6528,158.4795,158.4795,2400.0
2020-12-14 14:15:00,173.78,173.86,173.71,173.85,3934.0,158.4886,158.5616,158.4248,158.5525,3934.0
2020-12-14 14:20:00,173.84,173.87,173.66,173.7,4006.0,158.5433,158.5707,158.3792,158.4157,4006.0
2020-12-14 14:25:00,173.66,173.66,173.54,173.59,1787.0,158.3792,158.3792,158.2697,158.3153,1787.0
2020-12-14 14:30:00,173.63,173.65,173.39,173.45,4506.0,158.3518,158.3701,158.1329,158.1876,4506.0
2020-12-14 14:35:00,173.4,173.4,173.21,173.29,3221.0,158.142,158.142,157.9688,158.0417,3221.0
2020-12-14 14:40:00,173.38,173.57,173.38,173.53,3662.0,158.1238,158.2971,158.1238,158.2606,3662.0
2020-12-14 14:45:00,173.49,173.54,173.36,173.39,5009.0,158.2241,158.2697,158.1056,158.1329,5009.0
2020-12-14 14:50:00,173.46,173.85,173.46,173.81,20479.0,158.1968,158.5525,158.1968,158.516,20479.0
2020-12-14 14:55:00,173.82,173.86,173.71,173.79,12420.0,158.5251,158.5616,158.4248,158.4977,12420.0
2020-12-14 15:00:00,173.76,173.76,173.61,173.66,4675.0,158.4704,158.4704,158.3336,158.3792,4675.0
2020-12-14 15:05:00,173.71,173.76,173.62,173.72,3474.0,158.4248,158.4704,158.3427,158.4339,3474.0
2020-12-14 15:10:00,173.69,173.94,173.69,173.94,4356.0,158.4065,158.6345,158.4065,158.6345,4356.0
2020-12-14 15:15:00,173.94,173.96,173.73,173.79,4091.0,158.6345,158.6528,158.443,158.4977,4091.0
2020-12-14 15:20:00,173.84,173.86,173.74,173.74,2301.0,158.5433,158.5616,158.4521,158.4521,2301.0
2020-12-14 15:25:00,173.8,173.85,173.64,173.67,3114.0,158.5069,158.5525,158.3609,158.3883,3114.0
2020-12-14 15:30:00,173.63,173.63,173.2,173.3,4168.0,158.3518,158.3518,157.9596,158.0508,4168.0
2020-12-14 15:35:00,173.23,173.34,173.15,173.15,9922.0,157.987,158.0873,157.914,157.914,9922.0
2020-12-14 15:40:00,173.2,173.2,173.04,173.04,3926.0,157.9596,157.9596,157.8137,157.8137,3926.0
2020-12-14 15:45:00,173.04,173.2,172.95,173.18,9861.0,157.8137,157.9596,157.7316,157.9414,9861.0
2020-12-14 15:50:00,173.12,173.6,172.29,173.6,71465.0,157.8867,158.3245,157.1297,158.3245,71465.0
2020-12-14 15:55:00,173.53,173.56,173.0,173.15,111923.0,158.2606,158.288,157.7772,157.914,111923.0
2020-12-15 09:30:00,174.26,174.26,173.43,173.48,14386.0,158.9264,158.9264,158.1694,158.215,14386.0
2020-12-15 09:35:00,173.48,174.0,173.21,173.53,8645.0,158.215,158.6893,157.9688,158.2606,8645.0
2020-12-15 09:40:00,173.59,173.91,173.28,173.28,4755.0,158.3153,158.6072,158.0326,158.0326,4755.0
2020-12-15 09:45:00,173.21,173.38,173.05,173.3,4270.0,157.9688,158.1238,157.8228,158.0508,4270.0
2020-12-15 09:50:00,173.31,173.48,172.98,173.0,6248.0,158.06,158.215,157.759,157.7772,6248.0
2020-12-15 09:55:00,173.02,173.24,172.96,173.04,6781.0,157.7955,157.9961,157.7408,157.8137,6781.0
2020-12-15 10:00:00,173.07,173.22,172.95,173.07,5649.0,157.8411,157.9779,157.7316,157.8411,5649.0
2020-12-15 10:05:00,173.13,173.13,173.02,173.02,2813.0,157.8958,157.8958,157.7955,157.7955,2813.0
2020-12-15 10:10:00,172.92,173.47,172.87,173.46,3867.0,157.7043,158.2059,157.6587,158.1968,3867.0
2020-12-15 10:15:00,173.51,173.73,173.49,173.71,6092.0,158.2424,158.443,158.2241,158.4248,6092.0
2020-12-15 10:20:00,173.71,174.0,173.69,174.0,4104.0,158.4248,158.6893,158.4065,158.6893,4104.0
2020-12-15 10:25:00,174.05,174.05,173.8,173.9,6840.0,158.7349,158.7349,158.5069,158.5981,6840.0
2020-12-15 10:30:00,173.82,173.9,173.57,173.65,3380.0,158.5251,158.5981,158.2971,158.3701,3380.0
2020-12-15 10:35:00,173.65,173.68,173.32,173.55,5433.0,158.3701,158.3974,158.0691,158.2788,5433.0
2020-12-15 10:40:00,173.48,173.71,173.43,173.62,8105.0,158.215,158.4248,158.1694,158.3427,8105.0
2020-12-15 10:45:00,173.68,173.74,173.54,173.59,9230.0,158.3974,158.4521,158.2697,158.3153,9230.0
2020-12-15 10:50:00,173.62,173.65,173.48,173.65,4098.0,158.3427,158.3701,158.215,158.3701,4098.0
2020-12-15 10:55:00,173.66,173.7,173.58,173.67,3570.0,158.3792,158.4157,158.3062,158.3883,3570.0
2020-12-15 11:00:00,173.65,173.77,173.64,173.64,3682.0,158.3701,158.4795,158.3609,158.3609,3682.0
2020-12-15 11:05:00,173.61,173.82,173.49,173.76,2616.0,158.3336,158.5251,158.2241,158.4704,2616.0
2020-12-15 11:10:00,173.68,173.9,173.62,173.83,4713.0,158.3974,158.5981,158.3427,158.5342,4713.0
2020-12-15 11:15:00,173.86,173.91,173.75,173.91,3779.0,158.5616,158.6072,158.4613,158.6072,3779.0
2020-12-15 11:20:00,173.96,174.0,173.82,173.83,2274.0,158.6528,158.6893,158.5251,158.5342,2274.0
2020-12-15 11:25:00,173.87,173.91,173.77,173.79,4642.0,158.5707,158.6072,158.4795,158.4977,4642.0
2020-12-15 11:30:00,173.75,173.79,173.72,173.78,5425.0,158.4613,158.4977,158.4339,158.4886,5425.0
2020-12-15 11:35:00,173.83,173.94,173.79,173.89,2156.0,158.5342,158.6345,158.4977,158.5889,2156.0
2020-12-15 11:40:00,173.87,174.2,173.87,174.2,4115.0,158.5707,158.8717,158.5707,158.8717,4115.0
2020-12-15 11:45:00,174.24,174.3,174.13,174.14,5275.0,158.9081,158.9629,158.8078,158.8169,5275.0
2020-12-15 11:50:00,174.16,174.16,174.0,174.03,3468.0,158.8352,158.8352,158.6893,158.7166,3468.0
2020-12-15 11:55:00,174.07,174.14,174.02,174.1,3295.0,158.7531,158.8169,158.7075,158.7805,3295.0
2020-12-15 12:00:00,174.13,174.24,174.08,174.08,2726.0,158.8078,158.9081,158.7622,158.7622,2726.0
2020-12-15 12:05:00,174.19,174.2,174.01,174.01,2900.0,158.8625,158.8717,158.6984,158.6984,2900.0
2020-12-15 12:10:00,173.95,174.0,173.87,173.95,6307.0,158.6437,158.6893,158.5707,158.6437,6307.0
2020-12-15 12:15:00,173.99,174.11,173.92,174.11,3058.0,158.6801,158.7896,158.6163,158.7896,3058.0
2020-12-15 12:20:00,174.08,174.15,173.98,174.13,7101.0,158.7622,158.8261,158.671,158.8078,7101.0
2020-12-15 12:25:00,174.2,174.21,174.11,174.17,3471.0,158.8717,158.8808,158.7896,158.8443,3471.0
2020-12-15 12:30:00,174.2,174.42,174.16,174.22,7689.0,158.8717,159.0723,158.8352,158.8899,7689.0
2020-12-15 12:35:00,174.24,174.44,174.23,174.37,2367.0,158.9081,159.0905,158.899,159.0267,2367.0
2020-12-15 12:40:00,174.37,174.41,174.31,174.36,3326.0,159.0267,159.0632,158.972,159.0176,3326.0
2020-12-15 12:45:00,174.38,174.55,174.38,174.54,2955.0,159.0358,159.1909,159.0358,159.1817,2955.0
2020-12-15 12:50:00,174.53,174.66,174.44,174.64,6516.0,159.1726,159.2912,159.0905,159.2729,6516.0
2020-12-15 12:55:00,174.65,174.65,174.46,174.49,8295.0,159.2821,159.2821,159.1088,159.1361,8295.0
2020-12-15 13:00:00,174.48,174.71,174.45,174.7,4827.0,159.127,159.3368,159.0997,159.3277,4827.0
2020-12-15 13:05:00,174.75,175.06,174.73,174.97,6589.0,159.3733,159.656,159.355,159.5739,6589.0
2020-12-15 13:10:00,174.97,175.01,174.73,174.75,6935.0,159.5739,159.6104,159.355,159.3733,6935.0
2020-12-15 13:15:00,174.72,174.85,174.71,174.82,4519.0,159.3459,159.4645,159.3368,159.4371,4519.0
2020-12-15 13:20:00,174.81,174.85,174.74,174.85,3022.0,159.428,159.4645,159.3641,159.4645,3022.0
2020-12-15 13:25:00,174.83,174.84,174.74,174.74,1997.0,159.4462,159.4553,159.3641,159.3641,1997.0
2020-12-15 13:30:00,174.75,174.91,174.75,174.86,4286.0,159.3733,159.5192,159.3733,159.4736,4286.0
2020-12-15 13:35:00,174.85,175.03,174.85,175.03,9036.0,159.4645,159.6286,159.4645,159.6286,9036.0
2020-12-15 13:40:00,175.01,175.01,174.9,174.9,2602.0,159.6104,159.6104,159.5101,159.5101,2602.0
2020-12-15 13:45:00,174.96,175.19,174.95,175.18,15769.0,159.5648,159.7745,159.5557,159.7654,15769.0
2020-12-15 13:50:00,175.13,175.17,174.98,175.03,2838.0,159.7198,159.7563,159.583,159.6286,2838.0
2020-12-15 13:55:00,175.04,175.18,175.0,175.14,4116.0,159.6377,159.7654,159.6013,159.7289,4116.0
2020-12-15 14:00:00,175.17,175.2,175.09,175.1,3036.0,159.7563,159.7837,159.6833,159.6925,3036.0
2020-12-15 14:05:00,175.15,175.22,175.08,175.08,3464.0,159.7381,159.8019,159.6742,159.6742,3464.0
2020-12-15 14:10:00,175.09,175.33,175.09,175.26,3860.0,159.6833,159.9022,159.6833,159.8384,3860.0
2020-12-15 14:15:00,175.29,175.31,175.19,175.2,4119.0,159.8657,159.884,159.7745,159.7837,4119.0
2020-12-15 14:20:00,175.23,175.26,175.12,175.15,3237.0,159.811,159.8384,159.7107,159.7381,3237.0
2020-12-15 14:25:00,175.14,175.23,175.14,175.18,3767.0,159.7289,159.811,159.7289,159.7654,3767.0
2020-12-15 14:30:00,175.16,175.3,175.15,175.27,3564.0,159.7472,159.8749,159.7381,159.8475,3564.0
2020-12-15 14:35:00,175.24,175.28,175.09,175.14,5180.0,159.8201,159.8566,159.6833,159.7289,5180.0
2020-12-15 14:40:00,175.19,175.28,175.18,175.21,3247.0,159.7745,159.8566,159.7654,159.7928,3247.0
2020-12-15 14:45:00,175.23,175.3,175.17,175.29,4171.0,159.811,159.8749,159.7563,159.8657,4171.0
2020-12-15 14:50:00,175.29,175.3,175.19,175.23,6720.0,159.8657,159.8749,159.7745,159.811,6720.0
2020-12-15 14:55:00,175.24,175.3,175.2,175.26,8237.0,159.8201,159.8749,159.7837,159.8384,8237.0
2020-12-15 15:00:00,175.28,175.38,175.22,175.22,9280.0,159.8566,159.9478,159.8019,159.8019,9280.0
2020-12-15 15:05:00,175.25,175.42,175.25,175.37,4587.0,159.8293,159.9843,159.8293,159.9387,4587.0
2020-12-15 15:10:00,175.34,175.56,175.33,175.53,6047.0,159.9113,160.112,159.9022,160.0846,6047.0
2020-12-15 15:15:00,175.53,175.56,175.49,175.5,5248.0,160.0846,160.112,160.0481,160.0573,5248.0
2020-12-15 15:20:00,175.48,175.5,175.42,175.47,3676.0,160.039,160.0573,159.9843,160.0299,3676.0
2020-12-15 15:25:00,175.43,175.47,175.15,175.21,5767.0,159.9934,160.0299,159.7381,159.7928,5767.0
2020-12-15 15:30:00,175.21,175.25,175.05,175.07,10410.0,159.7928,159.8293,159.6469,159.6651,10410.0
2020-12-15 15:35:00,175.11,175.3,175.07,175.3,5273.0,159.7016,159.8749,159.6651,159.8749,5273.0
2020-12-15 15:40:00,175.28,175.4,175.24,175.35,10865.0,159.8566,159.9661,159.8201,159.9205,10865.0
2020-12-15 15:45:00,175.35,175.6,175.28,175.51,14529.0,159.9205,160.1485,159.8566,160.0664,14529.0
2020-12-15 15:50:00,175.5,175.5,175.26,175.43,20442.0,160.0573,160.0573,159.8384,159.9934,20442.0
2020-12-15 15:55:00,175.45,175.79,175.41,175.76,33263.0,160.0117,160.3217,159.9752,160.2944,33263.0
2020-12-16 09:30:00,175.91,176.55,175.39,176.28,24711.0,160.4312,161.0149,159.9569,160.7686,24711.0
2020-12-16 09:35:00,176.46,176.46,175.55,175.81,5592.0,160.9328,160.9328,160.1029,160.34,5592.0
2020-12-16 09:40:00,175.88,176.11,175.81,175.88,7313.0,160.4038,160.6136,160.34,160.4038,7313.0
2020-12-16 09:45:00,175.99,175.99,175.19,175.25,8626.0,160.5041,160.5041,159.7745,159.8293,8626.0
2020-12-16 09:50:00,175.22,175.28,174.73,174.82,10924.0,159.8019,159.8566,159.355,159.4371,10924.0
2020-12-16 09:55:00,174.85,175.24,174.75,175.05,21785.0,159.4645,159.8201,159.3733,159.6469,21785.0
2020-12-16 10:00:00,174.92,175.19,174.83,174.93,4872.0,159.5283,159.7745,159.4462,159.5374,4872.0
2020-12-16 10:05:00,174.93,175.2,174.81,175.19,9013.0,159.5374,159.7837,159.428,159.7745,9013.0
2020-12-16 10:10:00,175.22,175.4,175.12,175.12,5978.0,159.8019,159.9661,159.7107,159.7107,5978.0
2020-12-16 10:15:00,175.15,175.21,174.91,174.91,3249.0,159.7381,159.7928,159.5192,159.5192,3249.0
2020-12-16 10:20:00,174.91,175.31,174.91,175.3,4523.0,159.5192,159.884,159.5192,159.8749,4523.0
2020-12-16 10:25:00,175.32,175.51,175.32,175.37,3423.0,159.8931,160.0664,159.8931,159.9387,3423.0
2020-12-16 10:30:00,175.4,175.49,175.05,175.05,6698.0,159.9661,160.0481,159.6469,159.6469,6698.0
2020-12-16 10:35:00,175.07,175.18,174.98,175.18,4105.0,159.6651,159.7654,159.583,159.7654,4105.0
2020-12-16 10:40:00,175.2,175.33,175.2,175.33,3011.0,159.7837,159.9022,159.7837,159.9022,3011.0
2020-12-16 10:45:00,175.21,175.27,175.12,175.14,2400.0,159.7928,159.8475,159.7107,159.7289,2400.0
2020-12-16 10:50:00,175.13,175.31,175.13,175.23,6083.0,159.7198,159.884,159.7198,159.811,6083.0
2020-12-16 10:55:00,175.26,175.26,175.03,175.09,4041.0,159.8384,159.8384,159.6286,159.6833,4041.0
2020-12-16 11:00:00,175.09,175.26,175.08,175.25,4147.0,159.6833,159.8384,159.6742,159.8293,4147.0
2020-12-16 11:05:00,175.32,175.41,175.3,175.41,1622.0,159.8931,159.9752,159.8749,159.9752,1622.0
2020-12-16 11:10:00,175.35,175.35,175.12,175.15,2314.0,159.9205,159.9205,159.7107,159.7381,2314.0
2020-12-16 11:15:00,175.11,175.11,174.76,174.84,6307.0,159.7016,159.7016,159.3824,159.4553,6307.0
2020-12-16 11:20:00,174.87,174.93,174.86,174.86,2562.0,159.4827,159.5374,159.4736,159.4736,2562.0
2020-12-16 11:25:00,174.91,175.18,174.91,175.18,3466.0,159.5192,159.7654,159.5192,159.7654,3466.0
2020-12-16 11:30:00,175.16,175.19,175.01,175.16,2214.0,159.7472,159.7745,159.6104,159.7472,2214.0
2020-12-16 11:35:00,175.2,175.2,174.98,174.99,2563.0,159.7837,159.7837,159.583,159.5921,2563.0
2020-12-16 11:40:00,174.99,175.01,174.89,174.94,1673.0,159.5921,159.6104,159.5009,159.5465,1673.0
2020-12-16 11:45:00,174.86,174.99,174.79,174.84,2696.0,159.4736,159.5921,159.4097,159.4553,2696.0
2020-12-16 11:50:00,174.86,174.91,174.75,174.87,4622.0,159.4736,159.5192,159.3733,159.4827,4622.0
2020-12-16 11:55:00,174.83,174.85,174.75,174.81,1669.0,159.4462,159.4645,159.3733,159.428,1669.0
2020-12-16 12:00:00,175.02,175.13,174.95,175.07,3588.0,159.6195,159.7198,159.5557,159.6651,3588.0
2020-12-16 12:05:00,175.08,175.08,174.98,175.01,2412.0,159.6742,159.6742,159.583,159.6104,2412.0
2020-12-16 12:10:00,175.02,175.03,174.94,174.95,3716.0,159.6195,159.6286,159.5465,159.5557,3716.0
2020-12-16 12:15:00,174.88,174.88,174.76,174.79,2051.0,159.4918,159.4918,159.3824,159.4097,2051.0
2020-12-16 12:20:00,174.8,174.86,174.75,174.77,7019.0,159.4189,159.4736,159.3733,159.3915,7019.0
2020-12-16 12:25:00,174.81,174.86,174.76,174.76,4200.0,159.428,159.4736,159.3824,159.3824,4200.0
2020-12-16 12:30:00,174.76,174.8,174.75,174.79,4486.0,159.3824,159.4189,159.3733,159.4097,4486.0
2020-12-16 12:35:00,174.79,174.82,174.75,174.76,2169.0,159.4097,159.4371,159.3733,159.3824,2169.0
2020-12-16 12:40:00,174.78,174.81,174.71,174.72,2543.0,159.4006,159.428,159.3368,159.3459,2543.0
2020-12-16 12:45:00,174.69,174.81,174.65,174.65,3440.0,159.3185,159.428,159.2821,159.2821,3440.0
2020-12-16 12:50:00,174.67,174.74,174.6,174.71,2113.0,159.3003,159.3641,159.2365,159.3368,2113.0
2020-12-16 12:55:00,174.71,174.85,174.69,174.84,2588.0,159.3368,159.4645,159.3185,159.4553,2588.0
2020-12-16 13:00:00,174.83,174.83,174.67,174.77,3295.0,159.4462,159.4462,159.3003,159.3915,3295.0
2020-12-16 13:05:00,174.72,174.72,174.55,174.58,3252.0,159.3459,159.3459,159.1909,159.2182,3252.0
2020-12-16 13:10:00,174.54,174.6,174.54,174.6,1712.0,159.1817,159.2365,159.1817,159.2365,1712.0
2020-12-16 13:15:00,174.6,174.8,174.59,174.8,2059.0,159.2365,159.4189,159.2273,159.4189,2059.0
2020-12-16 13:20:00,174.79,174.88,174.79,174.85,1514.0,159.4097,159.4918,159.4097,159.4645,1514.0
2020-12-16 13:25:00,174.83,174.95,174.82,174.88,5221.0,159.4462,159.5557,159.4371,159.4918,5221.0
2020-12-16 13:30:00,174.89,174.97,174.88,174.95,2852.0,159.5009,159.5739,159.4918,159.5557,2852.0
2020-12-16 13:35:00,174.97,174.97,174.85,174.88,1501.0,159.5739,159.5739,159.4645,159.4918,1501.0
2020-12-16 13:40:00,174.88,174.95,174.84,174.84,2177.0,159.4918,159.5557,159.4553,159.4553,2177.0
2020-12-16 13:45:00,174.78,174.81,174.68,174.72,4267.0,159.4006,159.428,159.3094,159.3459,4267.0
2020-12-16 13:50:00,174.69,174.79,174.64,174.78,2449.0,159.3185,159.4097,159.2729,159.4006,2449.0
2020-12-16 13:55:00,174.74,174.78,174.64,174.65,5086.0,159.3641,159.4006,159.2729,159.2821,5086.0
2020-12-16 14:00:00,174.61,174.94,174.47,174.71,8159.0,159.2456,159.5465,159.1179,159.3368,8159.0
2020-12-16 14:05:00,174.67,174.72,174.51,174.59,2933.0,159.3003,159.3459,159.1544,159.2273,2933.0
2020-12-16 14:10:00,174.53,174.58,174.39,174.48,3396.0,159.1726,159.2182,159.0449,159.127,3396.0
2020-12-16 14:15:00,174.48,174.56,174.32,174.35,3823.0,159.127,159.2,158.9811,159.0085,3823.0
2020-12-16 14:20:00,174.33,174.57,174.28,174.57,2667.0,158.9902,159.2091,158.9446,159.2091,2667.0
2020-12-16 14:25:00,174.49,174.57,174.44,174.56,3700.0,159.1361,159.2091,159.0905,159.2,3700.0
2020-12-16 14:30:00,174.56,174.69,174.56,174.69,2665.0,159.2,159.3185,159.2,159.3185,2665.0
2020-12-16 14:35:00,174.81,175.11,174.78,175.08,4071.0,159.428,159.7016,159.4006,159.6742,4071.0
2020-12-16 14:40:00,175.08,175.15,174.98,175.06,4098.0,159.6742,159.7381,159.583,159.656,4098.0
2020-12-16 14:45:00,175.12,175.23,175.09,175.22,4216.0,159.7107,159.811,159.6833,159.8019,4216.0
2020-12-16 14:50:00,175.23,175.32,175.19,175.23,5188.0,159.811,159.8931,159.7745,159.811,5188.0
2020-12-16 14:55:00,175.18,175.4,175.18,175.32,5939.0,159.7654,159.9661,159.7654,159.8931,5939.0
2020-12-16 15:00:00,175.4,175.45,175.3,175.3,5677.0,159.9661,160.0117,159.8749,159.8749,5677.0
2020-12-16 15:05:00,175.32,175.41,175.26,175.4,7509.0,159.8931,159.9752,159.8384,159.9661,7509.0
2020-12-16 15:10:00,175.37,175.46,175.29,175.39,5819.0,159.9387,160.0208,159.8657,159.9569,5819.0
2020-12-16 15:15:00,175.43,175.55,175.43,175.55,7302.0,159.9934,160.1029,159.9934,160.1029,7302.0
2020-12-16 15:20:00,175.63,175.69,175.44,175.44,8455.0,160.1758,160.2305,160.0025,160.0025,8455.0
2020-12-16 15:25:00,175.47,175.71,175.45,175.66,9358.0,160.0299,160.2488,160.0117,160.2032,9358.0
2020-12-16 15:30:00,175.73,175.87,175.68,175.74,7418.0,160.267,160.3947,160.2214,160.2761,7418.0
2020-12-16 15:35:00,175.79,175.79,175.51,175.59,6758.0,160.3217,160.3217,160.0664,160.1393,6758.0
2020-12-16 15:40:00,175.63,175.76,175.5,175.59,9903.0,160.1758,160.2944,160.0573,160.1393,9903.0
2020-12-16 15:45:00,175.63,175.68,175.53,175.68,6405.0,160.1758,160.2214,160.0846,160.2214,6405.0
2020-12-16 15:50:00,175.65,175.79,175.56,175.79,24271.0,160.1941,160.3217,160.112,160.3217,24271.0
2020-12-16 15:55:00,175.79,175.83,175.51,175.59,30443.0,160.3217,160.3582,160.0664,160.1393,30443.0
2020-12-17 09:30:00,176.45,177.44,176.45,177.44,30633.0,160.9237,161.8266,160.9237,161.8266,30633.0
2020-12-17 09:35:00,177.46,179.03,177.36,178.37,33596.0,161.8448,163.2766,161.7536,162.6747,33596.0
2020-12-17 09:40:00,178.04,178.36,177.3,177.3,12003.0,162.3738,162.6656,161.6989,161.6989,12003.0
2020-12-17 09:45:00,177.38,177.71,177.26,177.43,11648.0,161.7718,162.0728,161.6624,161.8174,11648.0
2020-12-17 09:50:00,177.43,177.44,176.82,176.95,6499.0,161.8174,161.8266,161.2611,161.3797,6499.0
2020-12-17 09:55:00,176.96,177.06,176.59,176.59,5901.0,161.3888,161.48,161.0514,161.0514,5901.0
2020-12-17 10:00:00,176.62,176.7,176.25,176.26,11747.0,161.0787,161.1517,160.7413,160.7504,11747.0
2020-12-17 10:05:00,176.3,176.45,176.02,176.16,7984.0,160.7869,160.9237,160.5315,160.6592,7984.0
2020-12-17 10:10:00,176.17,176.22,176.08,176.1,3400.0,160.6683,160.7139,160.5862,160.6045,3400.0
2020-12-17 10:15:00,176.1,176.1,175.94,176.03,5030.0,160.6045,160.6045,160.4585,160.5406,5030.0
2020-12-17 10:20:00,176.05,176.3,176.05,176.19,3149.0,160.5589,160.7869,160.5589,160.6865,3149.0
2020-12-17 10:25:00,176.14,176.17,175.92,175.94,5206.0,160.6409,160.6683,160.4403,160.4585,5206.0
2020-12-17 10:30:00,175.98,176.35,175.98,176.2,9555.0,160.495,160.8325,160.495,160.6957,9555.0
2020-12-17 10:35:00,176.2,176.38,176.14,176.22,4699.0,160.6957,160.8598,160.6409,160.7139,4699.0
2020-12-17 10:40:00,176.19,176.42,176.16,176.21,6204.0,160.6865,160.8963,160.6592,160.7048,6204.0
2020-12-17 10:45:00,176.29,176.43,176.29,176.42,6404.0,160.7777,160.9054,160.7777,160.8963,6404.0
2020-12-17 10:50:00,176.39,176.39,176.25,176.31,7551.0,160.869,160.869,160.7413,160.796,7551.0
2020-12-17 10:55:00,176.25,176.42,176.18,176.41,4355.0,160.7413,160.8963,160.6774,160.8872,4355.0
2020-12-17 11:00:00,176.46,176.75,176.45,176.59,10168.0,160.9328,161.1973,160.9237,161.0514,10168.0
2020-12-17 11:05:00,176.58,176.72,176.56,176.61,5071.0,161.0422,161.1699,161.024,161.0696,5071.0
2020-12-17 11:10:00,176.64,176.66,176.43,176.43,2850.0,161.097,161.1152,160.9054,160.9054,2850.0
2020-12-17 11:15:00,176.57,176.67,176.57,176.63,4368.0,161.0331,161.1243,161.0331,161.0878,4368.0
2020-12-17 11:20:00,176.63,176.75,176.63,176.72,3099.0,161.0878,161.1973,161.0878,161.1699,3099.0
2020-12-17 11:25:00,176.72,176.77,176.52,176.55,2920.0,161.1699,161.2155,160.9875,161.0149,2920.0
2020-12-17 11:30:00,176.6,176.6,176.25,176.41,4024.0,161.0605,161.0605,160.7413,160.8872,4024.0
2020-12-17 11:35:00,176.44,176.49,176.37,176.46,2920.0,160.9146,160.9602,160.8507,160.9328,2920.0
2020-12-17 11:40:00,176.42,176.56,176.37,176.54,5131.0,160.8963,161.024,160.8507,161.0058,5131.0
2020-12-17 11:45:00,176.53,176.61,176.39,176.39,3583.0,160.9966,161.0696,160.869,160.869,3583.0
2020-12-17 11:50:00,176.41,176.41,176.32,176.33,2262.0,160.8872,160.8872,160.8051,160.8142,2262.0
2020-12-17 11:55:00,176.37,176.46,176.32,176.46,3757.0,160.8507,160.9328,160.8051,160.9328,3757.0
2020-12-17 12:00:00,176.53,176.65,176.49,176.63,5292.0,160.9966,161.1061,160.9602,161.0878,5292.0
2020-12-17 12:05:00,176.66,176.78,176.65,176.71,5697.0,161.1152,161.2246,161.1061,161.1608,5697.0
2020-12-17 12:10:00,176.71,176.73,176.59,176.66,5980.0,161.1608,161.179,161.0514,161.1152,5980.0
2020-12-17 12:15:00,176.67,176.69,176.55,176.55,1400.0,161.1243,161.1426,161.0149,161.0149,1400.0
2020-12-17 12:20:00,176.52,176.68,176.52,176.6,2595.0,160.9875,161.1334,160.9875,161.0605,2595.0
2020-12-17 12:25:00,176.62,176.77,176.61,176.66,4667.0,161.0787,161.2155,161.0696,161.1152,4667.0
2020-12-17 12:30:00,176.65,176.74,176.63,176.73,2329.0,161.1061,161.1882,161.0878,161.179,2329.0
2020-12-17 12:35:00,176.73,176.73,176.63,176.72,1400.0,161.179,161.179,161.0878,161.1699,1400.0
2020-12-17 12:40:00,176.71,176.79,176.71,176.78,2534.0,161.1608,161.2338,161.1608,161.2246,2534.0
2020-12-17 12:45:00,176.8,176.84,176.72,176.82,3446.0,161.2429,161.2794,161.1699,161.2611,3446.0
2020-12-17 12:50:00,176.78,176.79,176.7,176.78,3040.0,161.2246,161.2338,161.1517,161.2246,3040.0
2020-12-17 12:55:00,176.8,176.83,176.73,176.8,3229.0,161.2429,161.2702,161.179,161.2429,3229.0
2020-12-17 13:00:00,176.8,176.96,176.79,176.95,3732.0,161.2429,161.3888,161.2338,161.3797,3732.0
2020-12-17 13:05:00,176.92,176.93,176.74,176.75,3477.0,161.3523,161.3614,161.1882,161.1973,3477.0
2020-12-17 13:10:00,176.75,176.84,176.75,176.82,1750.0,161.1973,161.2794,161.1973,161.2611,1750.0
2020-12-17 13:15:00,176.79,176.85,176.76,176.77,2219.0,161.2338,161.2885,161.2064,161.2155,2219.0
2020-12-17 13:20:00,176.84,176.88,176.76,176.78,6242.0,161.2794,161.3158,161.2064,161.2246,6242.0
2020-12-17 13:25:00,176.76,176.93,176.74,176.92,3887.0,161.2064,161.3614,161.1882,161.3523,3887.0
2020-12-17 13:30:00,176.91,177.12,176.91,177.12,4729.0,161.3432,161.5347,161.3432,161.5347,4729.0
2020-12-17 13:35:00,177.18,177.18,177.03,177.09,3765.0,161.5894,161.5894,161.4526,161.5074,3765.0
2020-12-17 13:40:00,177.04,177.07,176.97,177.01,2614.0,161.4618,161.4891,161.3979,161.4344,2614.0
2020-12-17 13:45:00,176.98,177.02,176.96,177.01,3216.0,161.407,161.4435,161.3888,161.4344,3216.0
2020-12-17 13:50:00,177.02,177.21,176.97,177.13,4798.0,161.4435,161.6168,161.3979,161.5438,4798.0
2020-12-17 13:55:00,177.09,177.19,177.09,177.1,4510.0,161.5074,161.5986,161.5074,161.5165,4510.0
2020-12-17 14:00:00,177.13,177.18,176.99,177.14,4792.0,161.5438,161.5894,161.4162,161.553,4792.0
2020-12-17 14:05:00,177.14,177.16,176.94,176.95,3783.0,161.553,161.5712,161.3706,161.3797,3783.0
2020-12-17 14:10:00,176.94,176.94,176.74,176.85,4563.0,161.3706,161.3706,161.1882,161.2885,4563.0
2020-12-17 14:15:00,176.86,176.99,176.85,176.97,3750.0,161.2976,161.4162,161.2885,161.3979,3750.0
2020-12-17 14:20:00,177.05,177.13,176.98,177.12,5595.0,161.4709,161.5438,161.407,161.5347,5595.0
2020-12-17 14:25:00,177.13,177.23,177.13,177.13,5672.0,161.5438,161.635,161.5438,161.5438,5672.0
2020-12-17 14:30:00,177.12,177.16,176.92,176.92,3884.0,161.5347,161.5712,161.3523,161.3523,3884.0
2020-12-17 14:35:00,176.9,177.03,176.89,176.91,3137.0,161.3341,161.4526,161.325,161.3432,3137.0
2020-12-17 14:40:00,176.94,177.1,176.92,177.09,4234.0,161.3706,161.5165,161.3523,161.5074,4234.0
2020-12-17 14:45:00,177.1,177.34,177.1,177.3,6988.0,161.5165,161.7354,161.5165,161.6989,6988.0
2020-12-17 14:50:00,177.26,177.38,177.26,177.37,4300.0,161.6624,161.7718,161.6624,161.7627,4300.0
2020-12-17 14:55:00,177.32,177.39,177.19,177.29,5816.0,161.7171,161.781,161.5986,161.6898,5816.0
2020-12-17 15:00:00,177.32,177.39,177.26,177.26,6867.0,161.7171,161.781,161.6624,161.6624,6867.0
2020-12-17 15:05:00,177.29,177.32,177.2,177.31,4229.0,161.6898,161.7171,161.6077,161.708,4229.0
2020-12-17 15:10:00,177.28,177.38,177.21,177.36,5690.0,161.6806,161.7718,161.6168,161.7536,5690.0
2020-12-17 15:15:00,177.36,177.45,177.26,177.27,6584.0,161.7536,161.8357,161.6624,161.6715,6584.0
2020-12-17 15:20:00,177.3,177.46,177.3,177.46,4687.0,161.6989,161.8448,161.6989,161.8448,4687.0
2020-12-17 15:25:00,177.48,177.52,177.38,177.4,3080.0,161.863,161.8995,161.7718,161.7901,3080.0
2020-12-17 15:30:00,177.34,177.34,177.1,177.19,4957.0,161.7354,161.7354,161.5165,161.5986,4957.0
2020-12-17 15:35:00,177.17,177.43,177.16,177.36,4519.0,161.5803,161.8174,161.5712,161.7536,4519.0
2020-12-17 15:40:00,177.31,177.45,177.28,177.43,9990.0,161.708,161.8357,161.6806,161.8174,9990.0
2020-12-17 15:45:00,177.44,177.46,177.27,177.27,9525.0,161.8266,161.8448,161.6715,161.6715,9525.0
2020-12-17 15:50:00,177.32,177.55,177.26,177.29,23831.0,161.7171,161.9269,161.6624,161.6898,23831.0
2020-12-17 15:55:00,177.31,177.4,177.14,177.32,36170.0,161.708,161.7901,161.553,161.7171,36170.0
2020-12-18 09:30:00,178.38,178.48,177.96,178.3,374512.0,162.6838,162.775,162.3008,162.6109,374512.0
2020-12-18 09:35:00,178.3,178.77,178.3,178.45,9740.0,162.6109,163.0395,162.6109,162.7477,9740.0
2020-12-18 09:40:00,178.48,178.67,177.75,177.87,13131.0,162.775,162.9483,162.1093,162.2187,13131.0
2020-12-18 09:45:00,177.87,177.98,177.66,177.85,9613.0,162.2187,162.319,162.0272,162.2005,9613.0
2020-12-18 09:50:00,177.84,178.23,177.84,178.05,13359.0,162.1914,162.547,162.1914,162.3829,13359.0
2020-12-18 09:55:00,178.02,178.3,177.91,178.3,5757.0,162.3555,162.6109,162.2552,162.6109,5757.0
2020-12-18 10:00:00,178.25,178.29,177.9,177.9,6393.0,162.5653,162.6018,162.2461,162.2461,6393.0
2020-12-18 10:05:00,177.93,178.53,177.93,178.47,13147.0,162.2734,162.8206,162.2734,162.7659,13147.0
2020-12-18 10:10:00,178.47,178.67,178.44,178.55,9725.0,162.7659,162.9483,162.7386,162.8389,9725.0
2020-12-18 10:15:00,178.55,178.75,178.28,178.5,7816.0,162.8389,163.0213,162.5926,162.7933,7816.0
2020-12-18 10:20:00,178.5,178.53,178.37,178.49,2606.0,162.7933,162.8206,162.6747,162.7842,2606.0
2020-12-18 10:25:00,178.44,178.56,178.26,178.56,10692.0,162.7386,162.848,162.5744,162.848,10692.0
2020-12-18 10:30:00,178.47,178.57,178.36,178.46,10804.0,162.7659,162.8571,162.6656,162.7568,10804.0
2020-12-18 10:35:00,178.46,178.67,178.4,178.63,12125.0,162.7568,162.9483,162.7021,162.9118,12125.0
2020-12-18 10:40:00,178.61,178.64,178.53,178.55,6556.0,162.8936,162.921,162.8206,162.8389,6556.0
2020-12-18 10:45:00,178.58,178.58,178.37,178.48,6881.0,162.8662,162.8662,162.6747,162.775,6881.0
2020-12-18 10:50:00,178.46,178.51,178.33,178.36,6586.0,162.7568,162.8024,162.6382,162.6656,6586.0
2020-12-18 10:55:00,178.39,178.51,178.33,178.38,17509.0,162.693,162.8024,162.6382,162.6838,17509.0
2020-12-18 11:00:00,178.33,178.38,178.28,178.34,6266.0,162.6382,162.6838,162.5926,162.6474,6266.0
2020-12-18 11:05:00,178.34,178.44,178.25,178.28,4662.0,162.6474,162.7386,162.5653,162.5926,4662.0
2020-12-18 11:10:00,178.34,178.35,177.63,177.72,7663.0,162.6474,162.6565,161.9998,162.0819,7663.0
2020-12-18 11:15:00,177.68,177.69,177.47,177.62,3771.0,162.0454,162.0546,161.8539,161.9907,3771.0
2020-12-18 11:20:00,177.64,177.92,177.6,177.87,5788.0,162.009,162.2643,161.9725,162.2187,5788.0
2020-12-18 11:25:00,177.91,177.93,177.62,177.64,10445.0,162.2552,162.2734,161.9907,162.009,10445.0
2020-12-18 11:30:00,177.65,177.73,177.58,177.61,10303.0,162.0181,162.091,161.9542,161.9816,10303.0
2020-12-18 11:35:00,177.6,177.7,177.58,177.61,5149.0,161.9725,162.0637,161.9542,161.9816,5149.0
2020-12-18 11:40:00,177.59,178.01,177.59,177.87,8537.0,161.9634,162.3464,161.9634,162.2187,8537.0
2020-12-18 11:45:00,177.83,177.91,177.81,177.86,5791.0,162.1822,162.2552,162.164,162.2096,5791.0
2020-12-18 11:50:00,177.83,178.06,177.82,178.0,3635.0,162.1822,162.392,162.1731,162.3373,3635.0
2020-12-18 11:55:00,178.03,178.04,177.83,177.83,4900.0,162.3646,162.3738,162.1822,162.1822,4900.0
2020-12-18 12:00:00,177.83,177.95,177.74,177.95,5418.0,162.1822,162.2917,162.1002,162.2917,5418.0
2020-12-18 12:05:00,177.91,178.08,177.91,178.06,2774.0,162.2552,162.4102,162.2552,162.392,2774.0
2020-12-18 12:10:00,178.02,178.14,178.01,178.13,2153.0,162.3555,162.465,162.3464,162.4558,2153.0
2020-12-18 12:15:00,178.1,178.33,178.1,178.28,2536.0,162.4285,162.6382,162.4285,162.5926,2536.0
2020-12-18 12:20:00,178.31,178.34,178.19,178.25,2041.0,162.62,162.6474,162.5106,162.5653,2041.0
2020-12-18 12:25:00,178.23,178.3,178.18,178.3,2988.0,162.547,162.6109,162.5014,162.6109,2988.0
2020-12-18 12:30:00,178.3,178.31,178.16,178.31,2821.0,162.6109,162.62,162.4832,162.62,2821.0
2020-12-18 12:35:00,178.32,178.51,178.32,178.45,3494.0,162.6291,162.8024,162.6291,162.7477,3494.0
2020-12-18 12:40:00,178.42,178.54,178.42,178.44,1600.0,162.7203,162.8298,162.7203,162.7386,1600.0
2020-12-18 12:45:00,178.46,178.46,178.35,178.39,2440.0,162.7568,162.7568,162.6565,162.693,2440.0
2020-12-18 12:50:00,178.4,178.59,178.4,178.41,2837.0,162.7021,162.8754,162.7021,162.7112,2837.0
2020-12-18 12:55:00,178.44,178.54,178.44,178.47,2237.0,162.7386,162.8298,162.7386,162.7659,2237.0
2020-12-18 13:00:00,178.42,178.51,178.42,178.45,2000.0,162.7203,162.8024,162.7203,162.7477,2000.0
2020-12-18 13:05:00,178.41,178.46,178.36,178.36,1820.0,162.7112,162.7568,162.6656,162.6656,1820.0
2020-12-18 13:10:00,178.26,178.35,178.17,178.27,3825.0,162.5744,162.6565,162.4923,162.5835,3825.0
2020-12-18 13:15:00,178.25,178.33,178.19,178.33,3754.0,162.5653,162.6382,162.5106,162.6382,3754.0
2020-12-18 13:20:00,178.32,178.46,178.24,178.28,3132.0,162.6291,162.7568,162.5562,162.5926,3132.0
2020-12-18 13:25:00,178.3,178.44,178.29,178.41,3743.0,162.6109,162.7386,162.6018,162.7112,3743.0
2020-12-18 13:30:00,178.37,178.37,178.22,178.31,2355.0,162.6747,162.6747,162.5379,162.62,2355.0
2020-12-18 13:35:00,178.34,178.41,178.21,178.21,4866.0,162.6474,162.7112,162.5288,162.5288,4866.0
2020-12-18 13:40:00,178.26,178.36,178.21,178.3,2217.0,162.5744,162.6656,162.5288,162.6109,2217.0
2020-12-18 13:45:00,178.31,178.39,178.31,178.38,3435.0,162.62,162.693,162.62,162.6838,3435.0
2020-12-18 13:50:00,178.33,178.42,178.33,178.34,2571.0,162.6382,162.7203,162.6382,162.6474,2571.0
2020-12-18 13:55:00,178.31,178.53,178.31,178.45,4027.0,162.62,162.8206,162.62,162.7477,4027.0
2020-12-18 14:00:00,178.44,178.44,178.1,178.16,2625.0,162.7386,162.7386,162.4285,162.4832,2625.0
2020-12-18 14:05:00,178.16,178.29,178.16,178.23,2033.0,162.4832,162.6018,162.4832,162.547,2033.0
2020-12-18 14:10:00,178.26,178.44,178.25,178.44,3081.0,162.5744,162.7386,162.5653,162.7386,3081.0
2020-12-18 14:15:00,178.4,178.43,178.29,178.41,3363.0,162.7021,162.7294,162.6018,162.7112,3363.0
2020-12-18 14:20:00,178.46,178.54,178.41,178.41,2098.0,162.7568,162.8298,162.7112,162.7112,2098.0
2020-12-18 14:25:00,178.42,178.44,178.31,178.38,1586.0,162.7203,162.7386,162.62,162.6838,1586.0
2020-12-18 14:30:00,178.33,178.47,178.33,178.36,3628.0,162.6382,162.7659,162.6382,162.6656,3628.0
2020-12-18 14:35:00,178.42,178.47,178.27,178.41,3475.0,162.7203,162.7659,162.5835,162.7112,3475.0
2020-12-18 14:40:00,178.41,178.42,178.29,178.35,4165.0,162.7112,162.7203,162.6018,162.6565,4165.0
2020-12-18 14:45:00,178.38,178.38,178.25,178.35,4082.0,162.6838,162.6838,162.5653,162.6565,4082.0
2020-12-18 14:50:00,178.33,178.42,178.09,178.14,12563.0,162.6382,162.7203,162.4194,162.465,12563.0
2020-12-18 14:55:00,178.13,178.2,177.86,177.91,3963.0,162.4558,162.5197,162.2096,162.2552,3963.0
2020-12-18 15:00:00,177.99,178.15,177.99,178.09,4747.0,162.3282,162.4741,162.3282,162.4194,4747.0
2020-12-18 15:05:00,178.03,178.27,178.03,178.21,3860.0,162.3646,162.5835,162.3646,162.5288,3860.0
2020-12-18 15:10:00,178.21,178.21,178.06,178.21,3011.0,162.5288,162.5288,162.392,162.5288,3011.0
2020-12-18 15:15:00,178.21,178.44,178.21,178.32,3336.0,162.5288,162.7386,162.5288,162.6291,3336.0
2020-12-18 15:20:00,178.35,178.37,178.06,178.14,6495.0,162.6565,162.6747,162.392,162.465,6495.0
2020-12-18 15:25:00,178.11,178.16,178.04,178.15,9636.0,162.4376,162.4832,162.3738,162.4741,9636.0
2020-12-18 15:30:00,178.16,178.23,178.05,178.18,7810.0,162.4832,162.547,162.3829,162.5014,7810.0
2020-12-18 15:35:00,178.15,178.17,178.03,178.15,13366.0,162.4741,162.4923,162.3646,162.4741,13366.0
2020-12-18 15:40:00,178.14,178.62,178.11,178.51,13353.0,162.465,162.9027,162.4376,162.8024,13353.0
2020-12-18 15:45:00,178.55,179.16,178.54,179.02,22405.0,162.8389,163.3952,162.8298,163.2675,22405.0
2020-12-18 15:50:00,178.88,178.96,178.0,178.44,75640.0,163.1398,163.2128,162.3373,162.7386,75640.0
2020-12-18 15:55:00,178.51,179.46,178.51,179.24,65957.0,162.8024,163.6688,162.8024,163.4682,65957.0
2020-12-21 09:30:00,176.0,177.41,175.79,177.41,29257.0,160.5133,161.7992,160.3217,161.7992,29257.0
2020-12-21 09:35:00,177.27,177.5,176.9,177.28,7225.0,161.6715,161.8813,161.3341,161.6806,7225.0
2020-12-21 09:40:00,177.2,177.2,176.48,176.66,6998.0,161.6077,161.6077,160.951,161.1152,6998.0
2020-12-21 09:45:00,176.66,176.77,176.4,176.4,5440.0,161.1152,161.2155,160.8781,160.8781,5440.0
2020-12-21 09:50:00,176.46,176.8,176.4,176.59,5031.0,160.9328,161.2429,160.8781,161.0514,5031.0
2020-12-21 09:55:00,176.64,176.67,176.42,176.5,6706.0,161.097,161.1243,160.8963,160.9693,6706.0
2020-12-21 10:00:00,176.46,176.59,175.56,175.62,14439.0,160.9328,161.0514,160.112,160.1667,14439.0
2020-12-21 10:05:00,175.59,175.86,175.38,175.69,8588.0,160.1393,160.3856,159.9478,160.2305,8588.0
2020-12-21 10:10:00,175.65,175.78,175.37,175.52,15194.0,160.1941,160.3126,159.9387,160.0755,15194.0
2020-12-21 10:15:00,175.5,175.54,175.0,175.25,12313.0,160.0573,160.0937,159.6013,159.8293,12313.0
2020-12-21 10:20:00,175.25,175.42,174.95,175.26,12377.0,159.8293,159.9843,159.5557,159.8384,12377.0
2020-12-21 10:25:00,175.27,175.63,175.12,175.41,14709.0,159.8475,160.1758,159.7107,159.9752,14709.0
2020-12-21 10:30:00,175.39,175.71,175.12,175.43,11177.0,159.9569,160.2488,159.7107,159.9934,11177.0
2020-12-21 10:35:00,175.47,175.52,174.98,175.15,8224.0,160.0299,160.0755,159.583,159.7381,8224.0
2020-12-21 10:40:00,175.09,175.15,174.95,175.0,6756.0,159.6833,159.7381,159.5557,159.6013,6756.0
2020-12-21 10:45:00,174.97,174.97,174.49,174.65,12160.0,159.5739,159.5739,159.1361,159.2821,12160.0
2020-12-21 10:50:00,174.65,174.78,174.4,174.51,5055.0,159.2821,159.4006,159.0541,159.1544,5055.0
2020-12-21 10:55:00,174.47,174.88,174.47,174.82,5262.0,159.1179,159.4918,159.1179,159.4371,5262.0
2020-12-21 11:00:00,174.91,175.04,174.91,174.97,6507.0,159.5192,159.6377,159.5192,159.5739,6507.0
2020-12-21 11:05:00,175.03,175.26,175.03,175.17,5709.0,159.6286,159.8384,159.6286,159.7563,5709.0
2020-12-21 11:10:00,175.14,175.21,175.06,175.08,3857.0,159.7289,159.7928,159.656,159.6742,3857.0
2020-12-21 11:15:00,175.18,175.35,174.88,174.88,6340.0,159.7654,159.9205,159.4918,159.4918,6340.0
2020-12-21 11:20:00,174.79,175.35,174.73,175.31,6599.0,159.4097,159.9205,159.355,159.884,6599.0
2020-12-21 11:25:00,175.3,175.63,175.26,175.62,4333.0,159.8749,160.1758,159.8384,160.1667,4333.0
2020-12-21 11:30:00,175.57,175.67,175.41,175.44,4250.0,160.1211,160.2123,159.9752,160.0025,4250.0
2020-12-21 11:35:00,175.46,175.71,175.46,175.63,2952.0,160.0208,160.2488,160.0208,160.1758,2952.0
2020-12-21 11:40:00,175.67,175.84,175.65,175.65,4768.0,160.2123,160.3673,160.1941,160.1941,4768.0
2020-12-21 11:45:00,175.69,176.12,175.68,176.1,6704.0,160.2305,160.6227,160.2214,160.6045,6704.0
2020-12-21 11:50:00,176.1,176.25,176.01,176.18,5006.0,160.6045,160.7413,160.5224,160.6774,5006.0
2020-12-21 11:55:00,176.15,176.18,176.04,176.15,2217.0,160.6501,160.6774,160.5497,160.6501,2217.0
2020-12-21 12:00:00,176.18,176.3,176.06,176.3,7168.0,160.6774,160.7869,160.568,160.7869,7168.0
2020-12-21 12:05:00,176.29,176.37,176.17,176.29,3724.0,160.7777,160.8507,160.6683,160.7777,3724.0
2020-12-21 12:10:00,176.26,176.39,176.16,176.18,3537.0,160.7504,160.869,160.6592,160.6774,3537.0
2020-12-21 12:15:00,176.18,176.33,176.11,176.18,3773.0,160.6774,160.8142,160.6136,160.6774,3773.0
2020-12-21 12:20:00,176.18,176.58,176.18,176.58,3141.0,160.6774,161.0422,160.6774,161.0422,3141.0
2020-12-21 12:25:00,176.61,176.84,176.58,176.84,2569.0,161.0696,161.2794,161.0422,161.2794,2569.0
2020-12-21 12:30:00,176.85,176.95,176.82,176.89,4250.0,161.2885,161.3797,161.2611,161.325,4250.0
2020-12-21 12:35:00,176.84,177.05,176.81,176.9,2641.0,161.2794,161.4709,161.252,161.3341,2641.0
2020-12-21 12:40:00,176.9,176.94,176.82,176.82,1953.0,161.3341,161.3706,161.2611,161.2611,1953.0
2020-12-21 12:45:00,176.85,177.13,176.83,177.1,2800.0,161.2885,161.5438,161.2702,161.5165,2800.0
2020-12-21 12:50:00,177.07,177.25,177.0,177.21,4232.0,161.4891,161.6533,161.4253,161.6168,4232.0
2020-12-21 12:55:00,177.24,177.29,177.19,177.21,3919.0,161.6442,161.6898,161.5986,161.6168,3919.0
2020-12-21 13:00:00,177.17,177.27,177.07,177.08,2002.0,161.5803,161.6715,161.4891,161.4982,2002.0
2020-12-21 13:05:00,177.09,177.27,177.06,177.27,2615.0,161.5074,161.6715,161.48,161.6715,2615.0
2020-12-21 13:10:00,177.25,177.36,177.17,177.36,2798.0,161.6533,161.7536,161.5803,161.7536,2798.0
2020-12-21 13:15:00,177.38,177.39,177.25,177.26,2907.0,161.7718,161.781,161.6533,161.6624,2907.0
2020-12-21 13:20:00,177.26,177.28,177.07,177.1,3302.0,161.6624,161.6806,161.4891,161.5165,3302.0
2020-12-21 13:25:00,177.12,177.34,177.03,177.26,5035.0,161.5347,161.7354,161.4526,161.6624,5035.0
2020-12-21 13:30:00,177.31,177.53,177.31,177.36,2966.0,161.708,161.9086,161.708,161.7536,2966.0
2020-12-21 13:35:00,177.4,177.46,177.37,177.37,1684.0,161.7901,161.8448,161.7627,161.7627,1684.0
2020-12-21 13:40:00,177.4,177.67,177.4,177.63,3964.0,161.7901,162.0363,161.7901,161.9998,3964.0
2020-12-21 13:45:00,177.6,177.6,177.42,177.44,3540.0,161.9725,161.9725,161.8083,161.8266,3540.0
2020-12-21 13:50:00,177.48,177.57,177.39,177.57,2403.0,161.863,161.9451,161.781,161.9451,2403.0
2020-12-21 13:55:00,177.71,177.73,177.58,177.61,4809.0,162.0728,162.091,161.9542,161.9816,4809.0
2020-12-21 14:00:00,177.52,177.57,177.46,177.46,4529.0,161.8995,161.9451,161.8448,161.8448,4529.0
2020-12-21 14:05:00,177.46,177.46,177.28,177.29,1878.0,161.8448,161.8448,161.6806,161.6898,1878.0
2020-12-21 14:10:00,177.37,177.46,177.21,177.46,3165.0,161.7627,161.8448,161.6168,161.8448,3165.0
2020-12-21 14:15:00,177.41,177.54,177.33,177.36,4390.0,161.7992,161.9178,161.7262,161.7536,4390.0
2020-12-21 14:20:00,177.41,177.55,177.27,177.45,5905.0,161.7992,161.9269,161.6715,161.8357,5905.0
2020-12-21 14:25:00,177.48,177.56,177.46,177.53,957.0,161.863,161.936,161.8448,161.9086,957.0
2020-12-21 14:30:00,177.52,177.7,177.49,177.54,2287.0,161.8995,162.0637,161.8722,161.9178,2287.0
2020-12-21 14:35:00,177.58,177.79,177.41,177.55,4792.0,161.9542,162.1458,161.7992,161.9269,4792.0
2020-12-21 14:40:00,177.63,177.75,177.62,177.73,3710.0,161.9998,162.1093,161.9907,162.091,3710.0
2020-12-21 14:45:00,177.74,177.84,177.72,177.72,2761.0,162.1002,162.1914,162.0819,162.0819,2761.0
2020-12-21 14:50:00,177.72,177.81,177.71,177.76,3372.0,162.0819,162.164,162.0728,162.1184,3372.0
2020-12-21 14:55:00,177.75,177.75,177.47,177.53,2904.0,162.1093,162.1093,161.8539,161.9086,2904.0
2020-12-21 15:00:00,177.6,177.68,177.46,177.58,7867.0,161.9725,162.0454,161.8448,161.9542,7867.0
2020-12-21 15:05:00,177.55,177.57,177.18,177.21,7198.0,161.9269,161.9451,161.5894,161.6168,7198.0
2020-12-21 15:10:00,177.2,177.47,177.16,177.46,6280.0,161.6077,161.8539,161.5712,161.8448,6280.0
2020-12-21 15:15:00,177.43,177.46,177.31,177.31,2526.0,161.8174,161.8448,161.708,161.708,2526.0
2020-12-21 15:20:00,177.28,177.36,177.19,177.28,3047.0,161.6806,161.7536,161.5986,161.6806,3047.0
2020-12-21 15:25:00,177.32,177.41,177.31,177.41,2498.0,161.7171,161.7992,161.708,161.7992,2498.0
2020-12-21 15:30:00,177.37,177.39,177.1,177.1,4084.0,161.7627,161.781,161.5165,161.5165,4084.0
2020-12-21 15:35:00,177.12,177.37,177.04,177.37,6435.0,161.5347,161.7627,161.4618,161.7627,6435.0
2020-12-21 15:40:00,177.41,177.48,177.1,177.17,8063.0,161.7992,161.863,161.5165,161.5803,8063.0
2020-12-21 15:45:00,177.08,177.27,177.05,177.27,8366.0,161.4982,161.6715,161.4709,161.6715,8366.0
2020-12-21 15:50:00,177.22,177.24,176.78,176.99,32504.0,161.6259,161.6442,161.2246,161.4162,32504.0
2020-12-21 15:55:00,177.07,177.7,177.06,177.6,62964.0,161.4891,162.0637,161.48,161.9725,62964.0
2020-12-22 09:30:00,176.7,176.98,176.04,176.89,24411.0,161.1517,161.407,160.5497,161.325,24411.0
2020-12-22 09:35:00,176.84,177.04,176.7,176.96,5650.0,161.2794,161.4618,161.1517,161.3888,5650.0
2020-12-22 09:40:00,177.03,177.03,176.51,176.51,8040.0,161.4526,161.4526,160.9784,160.9784,8040.0
2020-12-22 09:45:00,176.54,176.66,176.19,176.54,15756.0,161.0058,161.1152,160.6865,161.0058,15756.0
2020-12-22 09:50:00,176.53,176.62,176.26,176.47,9117.0,160.9966,161.0787,160.7504,160.9419,9117.0
2020-12-22 09:55:00,176.38,176.59,176.2,176.27,7690.0,160.8598,161.0514,160.6957,160.7595,7690.0
2020-12-22 10:00:00,176.27,176.29,175.89,176.11,5342.0,160.7595,160.7777,160.4129,160.6136,5342.0
2020-12-22 10:05:00,176.09,176.32,176.08,176.31,3174.0,160.5953,160.8051,160.5862,160.796,3174.0
2020-12-22 10:10:00,176.25,176.26,175.63,175.63,5252.0,160.7413,160.7504,160.1758,160.1758,5252.0
2020-12-22 10:15:00,175.66,175.75,175.46,175.46,7741.0,160.2032,160.2853,160.0208,160.0208,7741.0
2020-12-22 10:20:00,175.58,175.91,175.55,175.82,4013.0,160.1302,160.4312,160.1029,160.3491,4013.0
2020-12-22 10:25:00,175.86,175.86,175.63,175.75,5763.0,160.3856,160.3856,160.1758,160.2853,5763.0
2020-12-22 10:30:00,175.77,176.13,175.71,176.03,5739.0,160.3035,160.6318,160.2488,160.5406,5739.0
2020-12-22 10:35:00,176.08,176.09,175.96,176.0,4747.0,160.5862,160.5953,160.4768,160.5133,4747.0
2020-12-22 10:40:00,176.05,176.15,175.96,176.08,5548.0,160.5589,160.6501,160.4768,160.5862,5548.0
2020-12-22 10:45:00,176.06,176.09,175.79,175.81,6363.0,160.568,160.5953,160.3217,160.34,6363.0
2020-12-22 10:50:00,175.75,176.14,175.73,176.09,8222.0,160.2853,160.6409,160.267,160.5953,8222.0
2020-12-22 10:55:00,176.13,176.13,175.87,176.06,4747.0,160.6318,160.6318,160.3947,160.568,4747.0
2020-12-22 11:00:00,176.04,176.04,175.67,175.74,4786.0,160.5497,160.5497,160.2123,160.2761,4786.0
2020-12-22 11:05:00,175.79,176.11,175.78,176.04,5889.0,160.3217,160.6136,160.3126,160.5497,5889.0
2020-12-22 11:10:00,176.14,176.3,176.1,176.22,4664.0,160.6409,160.7869,160.6045,160.7139,4664.0
2020-12-22 11:15:00,176.27,176.38,176.27,176.35,3419.0,160.7595,160.8598,160.7595,160.8325,3419.0
2020-12-22 11:20:00,176.34,176.58,176.32,176.54,6160.0,160.8233,161.0422,160.8051,161.0058,6160.0
2020-12-22 11:25:00,176.5,176.58,176.45,176.49,5088.0,160.9693,161.0422,160.9237,160.9602,5088.0
2020-12-22 11:30:00,176.53,176.53,176.29,176.35,3779.0,160.9966,160.9966,160.7777,160.8325,3779.0
2020-12-22 11:35:00,176.35,176.35,176.15,176.22,2174.0,160.8325,160.8325,160.6501,160.7139,2174.0
2020-12-22 11:40:00,176.24,176.24,175.68,175.78,2448.0,160.7321,160.7321,160.2214,160.3126,2448.0
2020-12-22 11:45:00,175.75,176.09,175.65,175.95,2851.0,160.2853,160.5953,160.1941,160.4677,2851.0
2020-12-22 11:50:00,175.85,175.92,175.75,175.77,3672.0,160.3765,160.4403,160.2853,160.3035,3672.0
2020-12-22 11:55:00,175.87,176.08,175.87,175.93,6979.0,160.3947,160.5862,160.3947,160.4494,6979.0
2020-12-22 12:00:00,176.05,176.12,176.03,176.09,3868.0,160.5589,160.6227,160.5406,160.5953,3868.0
2020-12-22 12:05:00,176.04,176.1,175.94,176.0,2500.0,160.5497,160.6045,160.4585,160.5133,2500.0
2020-12-22 12:10:00,176.01,176.19,176.01,176.19,1872.0,160.5224,160.6865,160.5224,160.6865,1872.0
2020-12-22 12:15:00,176.12,176.16,175.96,175.97,3203.0,160.6227,160.6592,160.4768,160.4859,3203.0
2020-12-22 12:20:00,176.0,176.01,175.85,175.91,4169.0,160.5133,160.5224,160.3765,160.4312,4169.0
2020-12-22 12:25:00,175.89,175.93,175.8,175.8,1100.0,160.4129,160.4494,160.3309,160.3309,1100.0
2020-12-22 12:30:00,175.84,175.93,175.79,175.89,3222.0,160.3673,160.4494,160.3217,160.4129,3222.0
2020-12-22 12:35:00,175.88,176.08,175.88,176.06,4787.0,160.4038,160.5862,160.4038,160.568,4787.0
2020-12-22 12:40:00,176.07,176.11,176.03,176.07,1700.0,160.5771,160.6136,160.5406,160.5771,1700.0
2020-12-22 12:45:00,176.07,176.15,176.05,176.15,1500.0,160.5771,160.6501,160.5589,160.6501,1500.0
2020-12-22 12:50:00,176.11,176.24,176.1,176.23,2136.0,160.6136,160.7321,160.6045,160.723,2136.0
2020-12-22 12:55:00,176.19,176.28,176.15,176.28,2654.0,160.6865,160.7686,160.6501,160.7686,2654.0
2020-12-22 13:00:00,176.25,176.37,176.23,176.33,3377.0,160.7413,160.8507,160.723,160.8142,3377.0
2020-12-22 13:05:00,176.32,176.32,176.17,176.21,6574.0,160.8051,160.8051,160.6683,160.7048,6574.0
2020-12-22 13:10:00,176.22,176.38,176.22,176.38,3949.0,160.7139,160.8598,160.7139,160.8598,3949.0
2020-12-22 13:15:00,176.4,176.43,176.32,176.34,3680.0,160.8781,160.9054,160.8051,160.8233,3680.0
2020-12-22 13:20:00,176.33,176.33,176.14,176.25,8077.0,160.8142,160.8142,160.6409,160.7413,8077.0
2020-12-22 13:25:00,176.27,176.35,176.26,176.27,10250.0,160.7595,160.8325,160.7504,160.7595,10250.0
2020-12-22 13:30:00,176.31,176.45,176.28,176.41,8033.0,160.796,160.9237,160.7686,160.8872,8033.0
2020-12-22 13:35:00,176.4,176.49,176.32,176.34,12017.0,160.8781,160.9602,160.8051,160.8233,12017.0
2020-12-22 13:40:00,176.31,176.31,176.17,176.17,6230.0,160.796,160.796,160.6683,160.6683,6230.0
2020-12-22 13:45:00,176.19,176.39,176.19,176.33,7240.0,160.6865,160.869,160.6865,160.8142,7240.0
2020-12-22 13:50:00,176.34,176.41,176.3,176.39,6645.0,160.8233,160.8872,160.7869,160.869,6645.0
2020-12-22 13:55:00,176.39,176.44,176.24,176.34,6407.0,160.869,160.9146,160.7321,160.8233,6407.0
2020-12-22 14:00:00,176.34,176.35,176.21,176.22,2161.0,160.8233,160.8325,160.7048,160.7139,2161.0
2020-12-22 14:05:00,176.27,176.27,176.07,176.08,15260.0,160.7595,160.7595,160.5771,160.5862,15260.0
2020-12-22 14:10:00,176.06,176.07,175.96,176.03,8924.0,160.568,160.5771,160.4768,160.5406,8924.0
2020-12-22 14:15:00,176.06,176.17,176.02,176.14,5026.0,160.568,160.6683,160.5315,160.6409,5026.0
2020-12-22 14:20:00,176.22,176.23,176.05,176.14,3120.0,160.7139,160.723,160.5589,160.6409,3120.0
2020-12-22 14:25:00,176.14,176.17,176.09,176.13,1668.0,160.6409,160.6683,160.5953,160.6318,1668.0
2020-12-22 14:30:00,176.13,176.24,176.09,176.15,4522.0,160.6318,160.7321,160.5953,160.6501,4522.0
2020-12-22 14:35:00,176.15,176.17,176.01,176.03,3566.0,160.6501,160.6683,160.5224,160.5406,3566.0
2020-12-22 14:40:00,175.99,176.03,175.91,176.02,2044.0,160.5041,160.5406,160.4312,160.5315,2044.0
2020-12-22 14:45:00,175.97,176.13,175.97,176.12,3247.0,160.4859,160.6318,160.4859,160.6227,3247.0
2020-12-22 14:50:00,176.14,176.27,176.13,176.18,5866.0,160.6409,160.7595,160.6318,160.6774,5866.0
2020-12-22 14:55:00,176.2,176.33,176.18,176.25,9161.0,160.6957,160.8142,160.6774,160.7413,9161.0
2020-12-22 15:00:00,176.26,176.26,176.18,176.2,9142.0,160.7504,160.7504,160.6774,160.6957,9142.0
2020-12-22 15:05:00,176.2,176.21,176.09,176.13,8833.0,160.6957,160.7048,160.5953,160.6318,8833.0
2020-12-22 15:10:00,176.18,176.29,176.08,176.23,6482.0,160.6774,160.7777,160.5862,160.723,6482.0
2020-12-22 15:15:00,176.22,176.29,176.21,176.28,2811.0,160.7139,160.7777,160.7048,160.7686,2811.0
2020-12-22 15:20:00,176.26,176.41,176.26,176.3,4465.0,160.7504,160.8872,160.7504,160.7869,4465.0
2020-12-22 15:25:00,176.22,176.32,176.19,176.19,3247.0,160.7139,160.8051,160.6865,160.6865,3247.0
2020-12-22 15:30:00,176.16,176.24,176.11,176.21,4542.0,160.6592,160.7321,160.6136,160.7048,4542.0
2020-12-22 15:35:00,176.17,176.26,176.13,176.16,6715.0,160.6683,160.7504,160.6318,160.6592,6715.0
2020-12-22 15:40:00,176.14,176.41,176.12,176.39,10617.0,160.6409,160.8872,160.6227,160.869,10617.0
2020-12-22 15:45:00,176.41,176.47,176.24,176.24,6793.0,160.8872,160.9419,160.7321,160.7321,6793.0
2020-12-22 15:50:00,176.26,176.36,176.17,176.23,11673.0,160.7504,160.8416,160.6683,160.723,11673.0
2020-12-22 15:55:00,176.21,176.46,176.11,176.38,33036.0,160.7048,160.9328,160.6136,160.8598,33036.0
2020-12-23 09:30:00,177.5,178.05,175.9,177.56,84778.0,161.8813,162.3829,160.4221,161.936,84778.0
2020-12-23 09:35:00,177.56,178.26,177.48,177.87,5335.0,161.936,162.5744,161.863,162.2187,5335.0
2020-12-23 09:40:00,177.75,178.01,177.18,177.18,3302.0,162.1093,162.3464,161.5894,161.5894,3302.0
2020-12-23 09:45:00,177.18,177.62,177.18,177.61,5162.0,161.5894,161.9907,161.5894,161.9816,5162.0
2020-12-23 09:50:00,177.64,177.81,177.43,177.52,6305.0,162.009,162.164,161.8174,161.8995,6305.0
2020-12-23 09:55:00,177.39,177.56,177.29,177.29,5462.0,161.781,161.936,161.6898,161.6898,5462.0
2020-12-23 10:00:00,177.11,177.46,177.09,177.34,6398.0,161.5256,161.8448,161.5074,161.7354,6398.0
2020-12-23 10:05:00,177.32,177.32,176.89,176.92,2241.0,161.7171,161.7171,161.325,161.3523,2241.0
2020-12-23 10:10:00,176.92,176.98,176.64,176.75,4941.0,161.3523,161.407,161.097,161.1973,4941.0
2020-12-23 10:15:00,176.76,176.76,176.43,176.5,1734.0,161.2064,161.2064,160.9054,160.9693,1734.0
2020-12-23 10:20:00,176.63,176.76,176.17,176.18,3518.0,161.0878,161.2064,160.6683,160.6774,3518.0
2020-12-23 10:25:00,176.19,176.34,176.08,176.08,7374.0,160.6865,160.8233,160.5862,160.5862,7374.0
2020-12-23 10:30:00,176.24,176.27,176.04,176.13,7275.0,160.7321,160.7595,160.5497,160.6318,7275.0
2020-12-23 10:35:00,176.14,176.14,175.91,176.04,5300.0,160.6409,160.6409,160.4312,160.5497,5300.0
2020-12-23 10:40:00,176.09,176.31,176.04,176.23,5212.0,160.5953,160.796,160.5497,160.723,5212.0
2020-12-23 10:45:00,176.19,176.23,175.95,175.95,5026.0,160.6865,160.723,160.4677,160.4677,5026.0
2020-12-23 10:50:00,176.1,176.19,176.07,176.15,2909.0,160.6045,160.6865,160.5771,160.6501,2909.0
2020-12-23 10:55:00,176.19,176.32,176.16,176.2,2684.0,160.6865,160.8051,160.6592,160.6957,2684.0
2020-12-23 11:00:00,176.12,176.12,175.93,176.06,5087.0,160.6227,160.6227,160.4494,160.568,5087.0
2020-12-23 11:05:00,176.06,176.06,175.87,176.0,3771.0,160.568,160.568,160.3947,160.5133,3771.0
2020-12-23 11:10:00,175.97,176.01,175.89,175.96,2934.0,160.4859,160.5224,160.4129,160.4768,2934.0
2020-12-23 11:15:00,175.96,176.08,175.95,175.96,3448.0,160.4768,160.5862,160.4677,160.4768,3448.0
2020-12-23 11:20:00,176.12,176.13,175.92,175.93,1814.0,160.6227,160.6318,160.4403,160.4494,1814.0
2020-12-23 11:25:00,175.93,176.07,175.89,176.04,5546.0,160.4494,160.5771,160.4129,160.5497,5546.0
2020-12-23 11:30:00,175.99,176.03,175.91,175.97,1368.0,160.5041,160.5406,160.4312,160.4859,1368.0
2020-12-23 11:35:00,176.0,176.01,175.9,175.91,2428.0,160.5133,160.5224,160.4221,160.4312,2428.0
2020-12-23 11:40:00,175.91,175.92,175.81,175.89,2454.0,160.4312,160.4403,160.34,160.4129,2454.0
2020-12-23 11:45:00,175.87,176.09,175.87,175.91,3191.0,160.3947,160.5953,160.3947,160.4312,3191.0
2020-12-23 11:50:00,175.93,176.1,175.93,176.03,2232.0,160.4494,160.6045,160.4494,160.5406,2232.0
2020-12-23 11:55:00,176.07,176.07,175.96,175.98,2570.0,160.5771,160.5771,160.4768,160.495,2570.0
2020-12-23 12:00:00,176.03,176.1,175.99,176.03,4005.0,160.5406,160.6045,160.5041,160.5406,4005.0
2020-12-23 12:05:00,176.03,176.07,175.98,176.07,1980.0,160.5406,160.5771,160.495,160.5771,1980.0
2020-12-23 12:10:00,176.02,176.14,176.02,176.04,2100.0,160.5315,160.6409,160.5315,160.5497,2100.0
2020-12-23 12:15:00,176.05,176.1,175.95,176.04,2213.0,160.5589,160.6045,160.4677,160.5497,2213.0
2020-12-23 12:20:00,176.02,176.02,175.86,175.88,3180.0,160.5315,160.5315,160.3856,160.4038,3180.0
2020-12-23 12:25:00,175.84,175.84,175.61,175.61,1800.0,160.3673,160.3673,160.1576,160.1576,1800.0
2020-12-23 12:30:00,175.69,175.94,175.69,175.93,1200.0,160.2305,160.4585,160.2305,160.4494,1200.0
2020-12-23 12:35:00,175.92,176.0,175.91,176.0,2001.0,160.4403,160.5133,160.4312,160.5133,2001.0
2020-12-23 12:40:00,176.02,176.11,176.01,176.07,1100.0,160.5315,160.6136,160.5224,160.5771,1100.0
2020-12-23 12:45:00,176.05,176.07,175.97,176.02,1384.0,160.5589,160.5771,160.4859,160.5315,1384.0
2020-12-23 12:50:00,176.05,176.13,176.05,176.13,1303.0,160.5589,160.6318,160.5589,160.6318,1303.0
2020-12-23 12:55:00,176.1,176.1,175.95,176.0,1500.0,160.6045,160.6045,160.4677,160.5133,1500.0
2020-12-23 13:00:00,176.01,176.01,175.77,175.77,1739.0,160.5224,160.5224,160.3035,160.3035,1739.0
2020-12-23 13:05:00,175.86,175.93,175.86,175.92,2953.0,160.3856,160.4494,160.3856,160.4403,2953.0
2020-12-23 13:10:00,175.94,175.96,175.89,175.96,1645.0,160.4585,160.4768,160.4129,160.4768,1645.0
2020-12-23 13:15:00,175.92,175.92,175.85,175.88,1096.0,160.4403,160.4403,160.3765,160.4038,1096.0
2020-12-23 13:20:00,175.92,175.93,175.73,175.73,1105.0,160.4403,160.4494,160.267,160.267,1105.0
2020-12-23 13:25:00,175.72,175.84,175.7,175.8,1651.0,160.2579,160.3673,160.2397,160.3309,1651.0
2020-12-23 13:30:00,175.9,176.02,175.88,175.97,1170.0,160.4221,160.5315,160.4038,160.4859,1170.0
2020-12-23 13:35:00,175.96,176.0,175.92,175.97,3982.0,160.4768,160.5133,160.4403,160.4859,3982.0
2020-12-23 13:40:00,175.93,176.08,175.93,176.02,3262.0,160.4494,160.5862,160.4494,160.5315,3262.0
2020-12-23 13:45:00,176.04,176.06,176.0,176.0,2297.0,160.5497,160.568,160.5133,160.5133,2297.0
2020-12-23 13:50:00,176.04,176.05,175.96,176.01,3011.0,160.5497,160.5589,160.4768,160.5224,3011.0
2020-12-23 13:55:00,175.94,175.94,175.81,175.82,2407.0,160.4585,160.4585,160.34,160.3491,2407.0
2020-12-23 14:00:00,175.79,175.79,175.75,175.77,1725.0,160.3217,160.3217,160.2853,160.3035,1725.0
2020-12-23 14:05:00,175.78,175.85,175.74,175.75,2000.0,160.3126,160.3765,160.2761,160.2853,2000.0
2020-12-23 14:10:00,175.72,175.76,175.64,175.7,1638.0,160.2579,160.2944,160.1849,160.2397,1638.0
2020-12-23 14:15:00,175.71,175.75,175.66,175.69,2714.0,160.2488,160.2853,160.2032,160.2305,2714.0
2020-12-23 14:20:00,175.71,175.73,175.62,175.66,1439.0,160.2488,160.267,160.1667,160.2032,1439.0
2020-12-23 14:25:00,175.65,175.77,175.61,175.68,2463.0,160.1941,160.3035,160.1576,160.2214,2463.0
2020-12-23 14:30:00,175.71,175.81,175.67,175.68,4079.0,160.2488,160.34,160.2123,160.2214,4079.0
2020-12-23 14:35:00,175.7,175.8,175.67,175.79,2281.0,160.2397,160.3309,160.2123,160.3217,2281.0
2020-12-23 14:40:00,175.72,175.8,175.71,175.75,1500.0,160.2579,160.3309,160.2488,160.2853,1500.0
2020-12-23 14:45:00,175.7,175.76,175.68,175.76,1876.0,160.2397,160.2944,160.2214,160.2944,1876.0
2020-12-23 14:50:00,175.73,175.76,175.69,175.69,3412.0,160.267,160.2944,160.2305,160.2305,3412.0
2020-12-23 14:55:00,175.69,175.82,175.69,175.73,2100.0,160.2305,160.3491,160.2305,160.267,2100.0
2020-12-23 15:00:00,175.69,175.74,175.64,175.71,8151.0,160.2305,160.2761,160.1849,160.2488,8151.0
2020-12-23 15:05:00,175.7,175.74,175.66,175.68,2400.0,160.2397,160.2761,160.2032,160.2214,2400.0
2020-12-23 15:10:00,175.68,175.81,175.67,175.75,3677.0,160.2214,160.34,160.2123,160.2853,3677.0
2020-12-23 15:15:00,175.75,175.89,175.75,175.86,3434.0,160.2853,160.4129,160.2853,160.3856,3434.0
2020-12-23 15:20:00,175.86,175.87,175.79,175.87,2746.0,160.3856,160.3947,160.3217,160.3947,2746.0
2020-12-23 15:25:00,175.86,175.89,175.76,175.82,3600.0,160.3856,160.4129,160.2944,160.3491,3600.0
2020-12-23 15:30:00,175.87,175.94,175.77,175.83,2500.0,160.3947,160.4585,160.3035,160.3582,2500.0
2020-12-23 15:35:00,175.84,175.96,175.81,175.86,4262.0,160.3673,160.4768,160.34,160.3856,4262.0
2020-12-23 15:40:00,175.82,176.07,175.73,176.07,9657.0,160.3491,160.5771,160.267,160.5771,9657.0
2020-12-23 15:45:00,176.02,176.03,175.89,176.0,4825.0,160.5315,160.5406,160.4129,160.5133,4825.0
2020-12-23 15:50:00,175.88,175.92,175.3,175.36,41290.0,160.4038,160.4403,159.8749,159.9296,41290.0
2020-12-23 15:55:00,175.49,175.64,174.99,174.99,79691.0,160.0481,160.1849,159.5921,159.5921,79691.0
2020-12-24 09:30:00,176.12,176.4,175.96,176.4,15833.0,160.6227,160.8781,160.4768,160.8781,15833.0
2020-12-24 09:35:00,176.41,176.44,176.08,176.08,3819.0,160.8872,160.9146,160.5862,160.5862,3819.0
2020-12-24 09:40:00,176.17,176.25,176.08,176.09,7362.0,160.6683,160.7413,160.5862,160.5953,7362.0
2020-12-24 09:45:00,176.15,176.33,176.09,176.26,6779.0,160.6501,160.8142,160.5953,160.7504,6779.0
2020-12-24 09:50:00,176.2,176.2,175.69,176.17,8119.0,160.6957,160.6957,160.2305,160.6683,8119.0
2020-12-24 09:55:00,176.16,176.16,175.99,176.06,4335.0,160.6592,160.6592,160.5041,160.568,4335.0
2020-12-24 10:00:00,176.09,176.31,176.05,176.13,4788.0,160.5953,160.796,160.5589,160.6318,4788.0
2020-12-24 10:05:00,176.14,176.28,176.04,176.05,2614.0,160.6409,160.7686,160.5497,160.5589,2614.0
2020-12-24 10:10:00,176.07,176.07,175.79,175.79,2500.0,160.5771,160.5771,160.3217,160.3217,2500.0
2020-12-24 10:15:00,175.79,176.0,175.79,175.92,3054.0,160.3217,160.5133,160.3217,160.4403,3054.0
2020-12-24 10:20:00,175.93,176.11,175.93,176.03,4722.0,160.4494,160.6136,160.4494,160.5406,4722.0
2020-12-24 10:25:00,175.97,175.97,175.71,175.71,3757.0,160.4859,160.4859,160.2488,160.2488,3757.0
2020-12-24 10:30:00,175.75,175.75,175.53,175.53,2302.0,160.2853,160.2853,160.0846,160.0846,2302.0
2020-12-24 10:35:00,175.5,175.52,175.31,175.31,1551.0,160.0573,160.0755,159.884,159.884,1551.0
2020-12-24 10:40:00,175.31,175.43,175.22,175.37,5191.0,159.884,159.9934,159.8019,159.9387,5191.0
2020-12-24 10:45:00,175.35,175.35,175.19,175.2,2908.0,159.9205,159.9205,159.7745,159.7837,2908.0
2020-12-24 10:50:00,175.22,175.24,175.08,175.13,3967.0,159.8019,159.8201,159.6742,159.7198,3967.0
2020-12-24 10:55:00,175.14,175.14,174.93,175.04,5488.0,159.7289,159.7289,159.5374,159.6377,5488.0
2020-12-24 11:00:00,175.07,175.14,175.03,175.11,4336.0,159.6651,159.7289,159.6286,159.7016,4336.0
2020-12-24 11:05:00,175.15,175.33,175.14,175.33,2986.0,159.7381,159.9022,159.7289,159.9022,2986.0
2020-12-24 11:10:00,175.32,175.45,175.31,175.42,2156.0,159.8931,160.0117,159.884,159.9843,2156.0
2020-12-24 11:15:00,175.42,175.42,175.24,175.29,3527.0,159.9843,159.9843,159.8201,159.8657,3527.0
2020-12-24 11:20:00,175.24,175.35,175.21,175.21,3634.0,159.8201,159.9205,159.7928,159.7928,3634.0
2020-12-24 11:25:00,175.26,175.42,175.25,175.26,3203.0,159.8384,159.9843,159.8293,159.8384,3203.0
2020-12-24 11:30:00,175.27,175.33,175.16,175.29,2399.0,159.8475,159.9022,159.7472,159.8657,2399.0
2020-12-24 11:35:00,175.3,175.35,175.27,175.31,1619.0,159.8749,159.9205,159.8475,159.884,1619.0
2020-12-24 11:40:00,175.31,175.34,175.15,175.15,2641.0,159.884,159.9113,159.7381,159.7381,2641.0
2020-12-24 11:45:00,175.19,175.27,175.06,175.14,3209.0,159.7745,159.8475,159.656,159.7289,3209.0
2020-12-24 11:50:00,175.21,175.21,175.08,175.18,3918.0,159.7928,159.7928,159.6742,159.7654,3918.0
2020-12-24 11:55:00,175.18,175.38,175.17,175.38,3103.0,159.7654,159.9478,159.7563,159.9478,3103.0
2020-12-24 12:00:00,175.38,175.38,175.12,175.2,6588.0,159.9478,159.9478,159.7107,159.7837,6588.0
2020-12-24 12:05:00,175.21,175.44,175.18,175.41,4641.0,159.7928,160.0025,159.7654,159.9752,4641.0
2020-12-24 12:10:00,175.4,175.61,175.4,175.56,4834.0,159.9661,160.1576,159.9661,160.112,4834.0
2020-12-24 12:15:00,175.48,175.58,175.43,175.57,3610.0,160.039,160.1302,159.9934,160.1211,3610.0
2020-12-24 12:20:00,175.55,175.67,175.51,175.63,6030.0,160.1029,160.2123,160.0664,160.1758,6030.0
2020-12-24 12:25:00,175.63,175.74,175.62,175.72,4669.0,160.1758,160.2761,160.1667,160.2579,4669.0
2020-12-24 12:30:00,175.78,175.97,175.78,175.9,5720.0,160.3126,160.4859,160.3126,160.4221,5720.0
2020-12-24 12:35:00,175.95,175.96,175.79,175.8,2500.0,160.4677,160.4768,160.3217,160.3309,2500.0
2020-12-24 12:40:00,175.79,176.13,175.77,176.01,5352.0,160.3217,160.6318,160.3035,160.5224,5352.0
2020-12-24 12:45:00,176.11,176.27,176.07,176.27,5359.0,160.6136,160.7595,160.5771,160.7595,5359.0
2020-12-24 12:50:00,176.29,176.42,176.21,176.28,7084.0,160.7777,160.8963,160.7048,160.7686,7084.0
2020-12-24 12:55:00,176.29,176.57,176.25,176.4,26430.0,160.7777,161.0331,160.7413,160.8781,26430.0
2020-12-28 09:30:00,177.69,178.03,177.15,177.93,16190.0,162.0546,162.3646,161.5621,162.2734,16190.0
2020-12-28 09:35:00,177.78,177.78,177.4,177.46,4369.0,162.1366,162.1366,161.7901,161.8448,4369.0
2020-12-28 09:40:00,177.37,177.94,177.22,177.86,10722.0,161.7627,162.2826,161.6259,162.2096,10722.0
2020-12-28 09:45:00,177.87,178.11,177.7,177.8,5635.0,162.2187,162.4376,162.0637,162.1549,5635.0
2020-12-28 09:50:00,177.74,177.92,177.5,177.84,7183.0,162.1002,162.2643,161.8813,162.1914,7183.0
2020-12-28 09:55:00,177.95,178.16,177.83,178.11,4283.0,162.2917,162.4832,162.1822,162.4376,4283.0
2020-12-28 10:00:00,178.01,178.01,177.51,177.51,3775.0,162.3464,162.3464,161.8904,161.8904,3775.0
2020-12-28 10:05:00,177.59,177.85,177.44,177.77,5702.0,161.9634,162.2005,161.8266,162.1275,5702.0
2020-12-28 10:10:00,177.83,177.98,177.8,177.9,2000.0,162.1822,162.319,162.1549,162.2461,2000.0
2020-12-28 10:15:00,177.9,178.11,177.8,178.05,10257.0,162.2461,162.4376,162.1549,162.3829,10257.0
2020-12-28 10:20:00,178.08,178.08,177.77,177.87,6447.0,162.4102,162.4102,162.1275,162.2187,6447.0
2020-12-28 10:25:00,177.9,178.02,177.9,178.01,1009.0,162.2461,162.3555,162.2461,162.3464,1009.0
2020-12-28 10:30:00,177.98,177.99,177.78,177.84,2485.0,162.319,162.3282,162.1366,162.1914,2485.0
2020-12-28 10:35:00,177.71,177.85,177.68,177.78,3509.0,162.0728,162.2005,162.0454,162.1366,3509.0
2020-12-28 10:40:00,177.78,177.8,177.65,177.67,2183.0,162.1366,162.1549,162.0181,162.0363,2183.0
2020-12-28 10:45:00,177.69,177.7,177.55,177.65,5689.0,162.0546,162.0637,161.9269,162.0181,5689.0
2020-12-28 10:50:00,177.62,177.71,177.48,177.69,4271.0,161.9907,162.0728,161.863,162.0546,4271.0
2020-12-28 10:55:00,177.7,177.74,177.66,177.68,3515.0,162.0637,162.1002,162.0272,162.0454,3515.0
2020-12-28 11:00:00,177.69,177.69,177.5,177.51,2438.0,162.0546,162.0546,161.8813,161.8904,2438.0
2020-12-28 11:05:00,177.51,177.51,177.3,177.3,3919.0,161.8904,161.8904,161.6989,161.6989,3919.0
2020-12-28 11:10:00,177.31,177.32,177.01,177.01,6926.0,161.708,161.7171,161.4344,161.4344,6926.0
2020-12-28 11:15:00,177.03,177.09,176.84,177.08,4052.0,161.4526,161.5074,161.2794,161.4982,4052.0
2020-12-28 11:20:00,177.09,177.18,177.07,177.12,2254.0,161.5074,161.5894,161.4891,161.5347,2254.0
2020-12-28 11:25:00,177.15,177.17,177.07,177.15,1600.0,161.5621,161.5803,161.4891,161.5621,1600.0
2020-12-28 11:30:00,177.17,177.17,176.85,176.91,3300.0,161.5803,161.5803,161.2885,161.3432,3300.0
2020-12-28 11:35:00,176.92,176.95,176.71,176.85,2714.0,161.3523,161.3797,161.1608,161.2885,2714.0
2020-12-28 11:40:00,176.92,176.99,176.9,176.9,2100.0,161.3523,161.4162,161.3341,161.3341,2100.0
2020-12-28 11:45:00,177.01,177.13,177.01,177.06,1648.0,161.4344,161.5438,161.4344,161.48,1648.0
2020-12-28 11:50:00,177.04,177.07,176.91,176.97,2225.0,161.4618,161.4891,161.3432,161.3979,2225.0
2020-12-28 11:55:00,176.86,176.86,176.76,176.76,1100.0,161.2976,161.2976,161.2064,161.2064,1100.0
2020-12-28 12:00:00,176.77,176.96,176.77,176.84,2149.0,161.2155,161.3888,161.2155,161.2794,2149.0
2020-12-28 12:05:00,176.86,176.95,176.77,176.78,1208.0,161.2976,161.3797,161.2155,161.2246,1208.0
2020-12-28 12:10:00,176.74,176.85,176.74,176.74,1908.0,161.1882,161.2885,161.1882,161.1882,1908.0
2020-12-28 12:15:00,176.75,176.78,176.65,176.74,2143.0,161.1973,161.2246,161.1061,161.1882,2143.0
2020-12-28 12:20:00,176.73,176.75,176.59,176.59,7056.0,161.179,161.1973,161.0514,161.0514,7056.0
2020-12-28 12:25:00,176.65,176.68,176.59,176.64,2653.0,161.1061,161.1334,161.0514,161.097,2653.0
2020-12-28 12:30:00,176.66,176.7,176.52,176.58,2971.0,161.1152,161.1517,160.9875,161.0422,2971.0
2020-12-28 12:35:00,176.57,176.74,176.57,176.64,3110.0,161.0331,161.1882,161.0331,161.097,3110.0
2020-12-28 12:40:00,176.64,176.83,176.64,176.83,3747.0,161.097,161.2702,161.097,161.2702,3747.0
2020-12-28 12:45:00,176.8,176.8,176.62,176.74,2369.0,161.2429,161.2429,161.0787,161.1882,2369.0
2020-12-28 12:50:00,176.69,176.77,176.63,176.77,2865.0,161.1426,161.2155,161.0878,161.2155,2865.0
2020-12-28 12:55:00,176.71,176.76,176.59,176.76,1541.0,161.1608,161.2064,161.0514,161.2064,1541.0
2020-12-28 13:00:00,176.68,176.68,176.59,176.64,1400.0,161.1334,161.1334,161.0514,161.097,1400.0
2020-12-28 13:05:00,176.62,176.65,176.47,176.56,1833.0,161.0787,161.1061,160.9419,161.024,1833.0
2020-12-28 13:10:00,176.56,176.66,176.51,176.6,1948.0,161.024,161.1152,160.9784,161.0605,1948.0
2020-12-28 13:15:00,176.64,176.66,176.57,176.58,2100.0,161.097,161.1152,161.0331,161.0422,2100.0
2020-12-28 13:20:00,176.68,176.74,176.6,176.68,5162.0,161.1334,161.1882,161.0605,161.1334,5162.0
2020-12-28 13:25:00,176.61,176.67,176.58,176.59,3100.0,161.0696,161.1243,161.0422,161.0514,3100.0
2020-12-28 13:30:00,176.68,176.78,176.67,176.75,3268.0,161.1334,161.2246,161.1243,161.1973,3268.0
2020-12-28 13:35:00,176.75,176.97,176.7,176.88,12625.0,161.1973,161.3979,161.1517,161.3158,12625.0
2020-12-28 13:40:00,176.91,177.01,176.89,176.96,2609.0,161.3432,161.4344,161.325,161.3888,2609.0
2020-12-28 13:45:00,177.05,177.14,177.01,177.14,3520.0,161.4709,161.553,161.4344,161.553,3520.0
2020-12-28 13:50:00,177.13,177.25,177.09,177.09,3487.0,161.5438,161.6533,161.5074,161.5074,3487.0
2020-12-28 13:55:00,177.12,177.3,177.12,177.27,1300.0,161.5347,161.6989,161.5347,161.6715,1300.0
2020-12-28 14:00:00,177.29,177.29,177.09,177.2,5787.0,161.6898,161.6898,161.5074,161.6077,5787.0
2020-12-28 14:05:00,177.19,177.2,177.13,177.2,2210.0,161.5986,161.6077,161.5438,161.6077,2210.0
2020-12-28 14:10:00,177.23,177.23,177.15,177.15,3485.0,161.635,161.635,161.5621,161.5621,3485.0
2020-12-28 14:15:00,177.1,177.13,177.05,177.1,1934.0,161.5165,161.5438,161.4709,161.5165,1934.0
2020-12-28 14:20:00,177.13,177.13,177.07,177.1,2501.0,161.5438,161.5438,161.4891,161.5165,2501.0
2020-12-28 14:25:00,177.08,177.21,177.05,177.19,2202.0,161.4982,161.6168,161.4709,161.5986,2202.0
2020-12-28 14:30:00,177.15,177.2,177.02,177.06,10839.0,161.5621,161.6077,161.4435,161.48,10839.0
2020-12-28 14:35:00,177.13,177.2,177.13,177.18,1488.0,161.5438,161.6077,161.5438,161.5894,1488.0
2020-12-28 14:40:00,177.23,177.37,177.23,177.27,2041.0,161.635,161.7627,161.635,161.6715,2041.0
2020-12-28 14:45:00,177.27,177.28,177.17,177.26,3444.0,161.6715,161.6806,161.5803,161.6624,3444.0
2020-12-28 14:50:00,177.22,177.22,177.08,177.14,1969.0,161.6259,161.6259,161.4982,161.553,1969.0
2020-12-28 14:55:00,177.14,177.14,177.04,177.08,3092.0,161.553,161.553,161.4618,161.4982,3092.0
2020-12-28 15:00:00,177.09,177.11,177.02,177.11,2393.0,161.5074,161.5256,161.4435,161.5256,2393.0
2020-12-28 15:05:00,177.06,177.13,177.06,177.06,3900.0,161.48,161.5438,161.48,161.48,3900.0
2020-12-28 15:10:00,177.03,177.13,177.03,177.12,2800.0,161.4526,161.5438,161.4526,161.5347,2800.0
2020-12-28 15:15:00,177.12,177.13,177.06,177.06,3031.0,161.5347,161.5438,161.48,161.48,3031.0
2020-12-28 15:20:00,177.04,177.06,176.97,177.05,1310.0,161.4618,161.48,161.3979,161.4709,1310.0
2020-12-28 15:25:00,177.02,177.02,176.86,176.86,4160.0,161.4435,161.4435,161.2976,161.2976,4160.0
2020-12-28 15:30:00,176.84,176.91,176.67,176.67,6482.0,161.2794,161.3432,161.1243,161.1243,6482.0
2020-12-28 15:35:00,176.73,176.81,176.64,176.64,2627.0,161.179,161.252,161.097,161.097,2627.0
2020-12-28 15:40:00,176.67,176.95,176.64,176.84,11290.0,161.1243,161.3797,161.097,161.2794,11290.0
2020-12-28 15:45:00,176.86,176.98,176.81,176.96,5417.0,161.2976,161.407,161.252,161.3888,5417.0
2020-12-28 15:50:00,177.18,177.18,176.79,176.83,13110.0,161.5894,161.5894,161.2338,161.2702,13110.0
2020-12-28 15:55:00,176.89,176.93,176.61,176.61,44869.0,161.325,161.3614,161.0696,161.0696,44869.0
2020-12-29 09:30:00,177.32,177.81,176.92,177.12,13566.0,161.7171,162.164,161.3523,161.5347,13566.0
2020-12-29 09:35:00,176.94,177.18,176.81,176.91,2832.0,161.3706,161.5894,161.252,161.3432,2832.0
2020-12-29 09:40:00,177.04,177.04,176.48,176.66,4129.0,161.4618,161.4618,160.951,161.1152,4129.0
2020-12-29 09:45:00,176.59,176.84,176.47,176.78,3518.0,161.0514,161.2794,160.9419,161.2246,3518.0
2020-12-29 09:50:00,176.75,176.75,176.28,176.28,2000.0,161.1973,161.1973,160.7686,160.7686,2000.0
2020-12-29 09:55:00,176.34,176.34,176.14,176.19,3043.0,160.8233,160.8233,160.6409,160.6865,3043.0
2020-12-29 10:00:00,176.32,176.54,176.28,176.47,2106.0,160.8051,161.0058,160.7686,160.9419,2106.0
2020-12-29 10:05:00,176.41,176.46,176.1,176.1,3226.0,160.8872,160.9328,160.6045,160.6045,3226.0
2020-12-29 10:10:00,176.05,176.37,176.04,176.37,5757.0,160.5589,160.8507,160.5497,160.8507,5757.0
2020-12-29 10:15:00,176.42,176.46,176.0,176.0,6336.0,160.8963,160.9328,160.5133,160.5133,6336.0
2020-12-29 10:20:00,176.11,176.29,176.11,176.13,2711.0,160.6136,160.7777,160.6136,160.6318,2711.0
2020-12-29 10:25:00,176.06,176.08,175.53,175.53,4286.0,160.568,160.5862,160.0846,160.0846,4286.0
2020-12-29 10:30:00,175.52,175.9,175.39,175.9,6783.0,160.0755,160.4221,159.9569,160.4221,6783.0
2020-12-29 10:35:00,175.82,175.82,175.38,175.47,2600.0,160.3491,160.3491,159.9478,160.0299,2600.0
2020-12-29 10:40:00,175.43,175.68,175.43,175.68,3200.0,159.9934,160.2214,159.9934,160.2214,3200.0
2020-12-29 10:45:00,175.72,175.84,175.53,175.55,4761.0,160.2579,160.3673,160.0846,160.1029,4761.0
2020-12-29 10:50:00,175.53,175.53,175.28,175.47,3932.0,160.0846,160.0846,159.8566,160.0299,3932.0
2020-12-29 10:55:00,175.43,175.66,175.34,175.66,3660.0,159.9934,160.2032,159.9113,160.2032,3660.0
2020-12-29 11:00:00,175.61,175.78,175.5,175.5,7258.0,160.1576,160.3126,160.0573,160.0573,7258.0
2020-12-29 11:05:00,175.68,175.86,175.59,175.78,2933.0,160.2214,160.3856,160.1393,160.3126,2933.0
2020-12-29 11:10:00,175.74,175.83,175.67,175.75,3228.0,160.2761,160.3582,160.2123,160.2853,3228.0
2020-12-29 11:15:00,175.79,175.82,175.69,175.71,3300.0,160.3217,160.3491,160.2305,160.2488,3300.0
2020-12-29 11:20:00,175.69,175.98,175.69,175.96,1500.0,160.2305,160.495,160.2305,160.4768,1500.0
2020-12-29 11:25:00,175.95,176.23,175.94,176.16,3546.0,160.4677,160.723,160.4585,160.6592,3546.0
2020-12-29 11:30:00,176.26,176.33,176.07,176.12,3762.0,160.7504,160.8142,160.5771,160.6227,3762.0
2020-12-29 11:35:00,176.14,176.17,175.98,175.98,1779.0,160.6409,160.6683,160.495,160.495,1779.0
2020-12-29 11:40:00,176.06,176.07,175.76,175.9,2031.0,160.568,160.5771,160.2944,160.4221,2031.0
2020-12-29 11:45:00,175.8,176.1,175.8,175.95,3280.0,160.3309,160.6045,160.3309,160.4677,3280.0
2020-12-29 11:50:00,175.96,176.02,175.75,175.86,2749.0,160.4768,160.5315,160.2853,160.3856,2749.0
2020-12-29 11:55:00,175.88,175.89,175.75,175.75,2184.0,160.4038,160.4129,160.2853,160.2853,2184.0
2020-12-29 12:00:00,175.75,175.96,175.71,175.91,1614.0,160.2853,160.4768,160.2488,160.4312,1614.0
2020-12-29 12:05:00,175.89,175.89,175.67,175.76,2622.0,160.4129,160.4129,160.2123,160.2944,2622.0
2020-12-29 12:10:00,175.69,175.71,175.53,175.59,3179.0,160.2305,160.2488,160.0846,160.1393,3179.0
2020-12-29 12:15:00,175.53,175.68,175.42,175.42,950.0,160.0846,160.2214,159.9843,159.9843,950.0
2020-12-29 12:20:00,175.4,175.4,175.1,175.24,4468.0,159.9661,159.9661,159.6925,159.8201,4468.0
2020-12-29 12:25:00,175.22,175.44,175.19,175.33,2843.0,159.8019,160.0025,159.7745,159.9022,2843.0
2020-12-29 12:30:00,175.23,175.25,175.1,175.14,1203.0,159.811,159.8293,159.6925,159.7289,1203.0
2020-12-29 12:35:00,175.11,175.21,174.99,175.01,3871.0,159.7016,159.7928,159.5921,159.6104,3871.0
2020-12-29 12:40:00,174.98,175.19,174.98,175.08,2374.0,159.583,159.7745,159.583,159.6742,2374.0
2020-12-29 12:45:00,175.08,175.08,174.95,175.0,2110.0,159.6742,159.6742,159.5557,159.6013,2110.0
2020-12-29 12:50:00,174.96,175.01,174.79,174.8,3002.0,159.5648,159.6104,159.4097,159.4189,3002.0
2020-12-29 12:55:00,174.95,175.07,174.85,175.05,2130.0,159.5557,159.6651,159.4645,159.6469,2130.0
2020-12-29 13:00:00,175.1,175.11,174.94,174.98,3333.0,159.6925,159.7016,159.5465,159.583,3333.0
2020-12-29 13:05:00,174.98,175.03,174.91,174.99,3746.0,159.583,159.6286,159.5192,159.5921,3746.0
2020-12-29 13:10:00,174.99,175.05,174.97,174.99,1600.0,159.5921,159.6469,159.5739,159.5921,1600.0
2020-12-29 13:15:00,174.92,175.01,174.88,174.91,3569.0,159.5283,159.6104,159.4918,159.5192,3569.0
2020-12-29 13:20:00,175.11,175.26,175.05,175.13,2727.0,159.7016,159.8384,159.6469,159.7198,2727.0
2020-12-29 13:25:00,175.16,175.31,175.15,175.28,1911.0,159.7472,159.884,159.7381,159.8566,1911.0
2020-12-29 13:30:00,175.27,175.27,175.09,175.11,4271.0,159.8475,159.8475,159.6833,159.7016,4271.0
2020-12-29 13:35:00,175.15,175.22,175.07,175.12,3300.0,159.7381,159.8019,159.6651,159.7107,3300.0
2020-12-29 13:40:00,175.11,175.15,174.96,175.0,3164.0,159.7016,159.7381,159.5648,159.6013,3164.0
2020-12-29 13:45:00,175.02,175.16,174.98,175.11,2806.0,159.6195,159.7472,159.583,159.7016,2806.0
2020-12-29 13:50:00,175.08,175.21,175.04,175.19,3285.0,159.6742,159.7928,159.6377,159.7745,3285.0
2020-12-29 13:55:00,175.21,175.35,175.21,175.28,3664.0,159.7928,159.9205,159.7928,159.8566,3664.0
2020-12-29 14:00:00,175.28,175.33,175.11,175.14,1551.0,159.8566,159.9022,159.7016,159.7289,1551.0
2020-12-29 14:05:00,175.08,175.12,174.87,174.87,2570.0,159.6742,159.7107,159.4827,159.4827,2570.0
2020-12-29 14:10:00,174.9,174.96,174.79,174.79,3670.0,159.5101,159.5648,159.4097,159.4097,3670.0
2020-12-29 14:15:00,174.77,174.9,174.75,174.84,5960.0,159.3915,159.5101,159.3733,159.4553,5960.0
2020-12-29 14:20:00,174.84,174.93,174.75,174.89,2715.0,159.4553,159.5374,159.3733,159.5009,2715.0
2020-12-29 14:25:00,174.92,175.17,174.63,174.85,19488.0,159.5283,159.7563,159.2638,159.4645,19488.0
2020-12-29 14:30:00,174.87,174.89,174.75,174.79,2851.0,159.4827,159.5009,159.3733,159.4097,2851.0
2020-12-29 14:35:00,174.87,174.98,174.77,174.82,3357.0,159.4827,159.583,159.3915,159.4371,3357.0
2020-12-29 14:40:00,174.81,174.83,174.72,174.72,1100.0,159.428,159.4462,159.3459,159.3459,1100.0
2020-12-29 14:45:00,174.75,174.75,174.57,174.6,4627.0,159.3733,159.3733,159.2091,159.2365,4627.0
2020-12-29 14:50:00,174.62,174.92,174.61,174.83,2370.0,159.2547,159.5283,159.2456,159.4462,2370.0
2020-12-29 14:55:00,174.83,174.85,174.73,174.73,3425.0,159.4462,159.4645,159.355,159.355,3425.0
2020-12-29 15:00:00,174.8,174.85,174.73,174.74,2256.0,159.4189,159.4645,159.355,159.3641,2256.0
2020-12-29 15:05:00,174.71,174.75,174.63,174.7,2500.0,159.3368,159.3733,159.2638,159.3277,2500.0
2020-12-29 15:10:00,174.77,174.92,174.76,174.92,5262.0,159.3915,159.5283,159.3824,159.5283,5262.0
2020-12-29 15:15:00,174.91,175.05,174.88,175.04,2250.0,159.5192,159.6469,159.4918,159.6377,2250.0
2020-12-29 15:20:00,175.03,175.28,175.03,175.28,4850.0,159.6286,159.8566,159.6286,159.8566,4850.0
2020-12-29 15:25:00,175.29,175.32,175.21,175.29,3320.0,159.8657,159.8931,159.7928,159.8657,3320.0
2020-12-29 15:30:00,175.29,175.36,175.28,175.33,3730.0,159.8657,159.9296,159.8566,159.9022,3730.0
2020-12-29 15:35:00,175.3,175.31,175.21,175.23,6376.0,159.8749,159.884,159.7928,159.811,6376.0
2020-12-29 15:40:00,175.21,175.34,175.2,175.21,5722.0,159.7928,159.9113,159.7837,159.7928,5722.0
2020-12-29 15:45:00,175.25,175.37,175.12,175.12,5857.0,159.8293,159.9387,159.7107,159.7107,5857.0
2020-12-29 15:50:00,175.17,175.27,174.78,174.78,16511.0,159.7563,159.8475,159.4006,159.4006,16511.0
2020-12-29 15:55:00,174.85,174.98,174.72,174.92,64144.0,159.4645,159.583,159.3459,159.5283,64144.0
2020-12-30 09:30:00,175.6,175.92,175.38,175.7,12555.0,160.1485,160.4403,159.9478,160.2397,12555.0
2020-12-30 09:35:00,175.66,175.97,175.59,175.97,2170.0,160.2032,160.4859,160.1393,160.4859,2170.0
2020-12-30 09:40:00,176.0,176.25,175.86,175.86,1855.0,160.5133,160.7413,160.3856,160.3856,1855.0
2020-12-30 09:45:00,175.71,175.79,175.57,175.59,1167.0,160.2488,160.3217,160.1211,160.1393,1167.0
2020-12-30 09:50:00,175.58,175.58,175.44,175.48,1685.0,160.1302,160.1302,160.0025,160.039,1685.0
2020-12-30 09:55:00,175.56,175.59,175.2,175.45,4605.0,160.112,160.1393,159.7837,160.0117,4605.0
2020-12-30 10:00:00,175.52,175.59,175.4,175.59,2758.0,160.0755,160.1393,159.9661,160.1393,2758.0
2020-12-30 10:05:00,175.56,175.57,175.29,175.33,2100.0,160.112,160.1211,159.8657,159.9022,2100.0
2020-12-30 10:10:00,175.34,175.34,175.07,175.08,2698.0,159.9113,159.9113,159.6651,159.6742,2698.0
2020-12-30 10:15:00,175.18,175.24,174.8,174.86,4216.0,159.7654,159.8201,159.4189,159.4736,4216.0
2020-12-30 10:20:00,174.86,174.89,174.54,174.69,6121.0,159.4736,159.5009,159.1817,159.3185,6121.0
2020-12-30 10:25:00,174.69,174.95,174.69,174.89,3251.0,159.3185,159.5557,159.3185,159.5009,3251.0
2020-12-30 10:30:00,174.96,175.14,174.96,175.04,3954.0,159.5648,159.7289,159.5648,159.6377,3954.0
2020-12-30 10:35:00,174.96,175.08,174.65,174.65,3448.0,159.5648,159.6742,159.2821,159.2821,3448.0
2020-12-30 10:40:00,174.81,174.81,174.62,174.75,3302.0,159.428,159.428,159.2547,159.3733,3302.0
2020-12-30 10:45:00,174.74,174.82,174.62,174.82,4642.0,159.3641,159.4371,159.2547,159.4371,4642.0
2020-12-30 10:50:00,174.8,174.8,174.62,174.77,5342.0,159.4189,159.4189,159.2547,159.3915,5342.0
2020-12-30 10:55:00,174.74,174.74,174.59,174.59,3459.0,159.3641,159.3641,159.2273,159.2273,3459.0
2020-12-30 11:00:00,174.68,174.91,174.67,174.8,3806.0,159.3094,159.5192,159.3003,159.4189,3806.0
2020-12-30 11:05:00,174.84,175.03,174.84,174.98,3358.0,159.4553,159.6286,159.4553,159.583,3358.0
2020-12-30 11:10:00,174.93,175.14,174.93,175.07,4314.0,159.5374,159.7289,159.5374,159.6651,4314.0
2020-12-30 11:15:00,175.03,175.04,174.77,174.78,2095.0,159.6286,159.6377,159.3915,159.4006,2095.0
2020-12-30 11:20:00,174.81,175.17,174.81,175.09,5249.0,159.428,159.7563,159.428,159.6833,5249.0
2020-12-30 11:25:00,175.1,175.13,174.76,174.83,4588.0,159.6925,159.7198,159.3824,159.4462,4588.0
2020-12-30 11:30:00,174.81,174.94,174.8,174.94,1921.0,159.428,159.5465,159.4189,159.5465,1921.0
2020-12-30 11:35:00,174.99,174.99,174.79,174.9,1800.0,159.5921,159.5921,159.4097,159.5101,1800.0
2020-12-30 11:40:00,174.84,174.9,174.5,174.5,4201.0,159.4553,159.5101,159.1453,159.1453,4201.0
2020-12-30 11:45:00,174.62,174.62,174.0,174.29,10026.0,159.2547,159.2547,158.6893,158.9537,10026.0
2020-12-30 11:50:00,174.38,174.5,174.32,174.44,1644.0,159.0358,159.1453,158.9811,159.0905,1644.0
2020-12-30 11:55:00,174.43,174.75,174.43,174.51,4225.0,159.0814,159.3733,159.0814,159.1544,4225.0
2020-12-30 12:00:00,174.59,174.59,174.46,174.59,1850.0,159.2273,159.2273,159.1088,159.2273,1850.0
2020-12-30 12:05:00,174.65,174.74,174.59,174.67,2700.0,159.2821,159.3641,159.2273,159.3003,2700.0
2020-12-30 12:10:00,174.66,174.76,174.55,174.55,2652.0,159.2912,159.3824,159.1909,159.1909,2652.0
2020-12-30 12:15:00,174.51,174.63,174.47,174.51,2841.0,159.1544,159.2638,159.1179,159.1544,2841.0
2020-12-30 12:20:00,174.51,174.57,174.43,174.47,2302.0,159.1544,159.2091,159.0814,159.1179,2302.0
2020-12-30 12:25:00,174.46,174.62,174.45,174.59,4358.0,159.1088,159.2547,159.0997,159.2273,4358.0
2020-12-30 12:30:00,174.58,174.59,174.46,174.5,1806.0,159.2182,159.2273,159.1088,159.1453,1806.0
2020-12-30 12:35:00,174.47,174.52,174.45,174.5,2019.0,159.1179,159.1635,159.0997,159.1453,2019.0
2020-12-30 12:40:00,174.5,174.5,174.38,174.43,2397.0,159.1453,159.1453,159.0358,159.0814,2397.0
2020-12-30 12:45:00,174.39,174.39,174.3,174.35,1900.0,159.0449,159.0449,158.9629,159.0085,1900.0
2020-12-30 12:50:00,174.32,174.34,174.14,174.2,1730.0,158.9811,158.9993,158.8169,158.8717,1730.0
2020-12-30 12:55:00,174.21,174.27,174.16,174.24,2452.0,158.8808,158.9355,158.8352,158.9081,2452.0
2020-12-30 13:00:00,174.24,174.29,174.13,174.19,9603.0,158.9081,158.9537,158.8078,158.8625,9603.0
2020-12-30 13:05:00,174.24,174.49,174.11,174.49,4698.0,158.9081,159.1361,158.7896,159.1361,4698.0
2020-12-30 13:10:00,174.46,174.55,174.44,174.53,1915.0,159.1088,159.1909,159.0905,159.1726,1915.0
2020-12-30 13:15:00,174.48,174.52,174.35,174.37,3146.0,159.127,159.1635,159.0085,159.0267,3146.0
2020-12-30 13:20:00,174.37,174.37,174.2,174.26,2355.0,159.0267,159.0267,158.8717,158.9264,2355.0
2020-12-30 13:25:00,174.27,174.27,174.14,174.14,2337.0,158.9355,158.9355,158.8169,158.8169,2337.0
2020-12-30 13:30:00,174.18,174.22,174.09,174.09,2152.0,158.8534,158.8899,158.7713,158.7713,2152.0
2020-12-30 13:35:00,174.11,174.11,173.84,173.87,3961.0,158.7896,158.7896,158.5433,158.5707,3961.0
2020-12-30 13:40:00,173.83,174.0,173.72,174.0,6036.0,158.5342,158.6893,158.4339,158.6893,6036.0
2020-12-30 13:45:00,174.01,174.22,174.0,174.01,21089.0,158.6984,158.8899,158.6893,158.6984,21089.0
2020-12-30 13:50:00,174.0,174.03,173.76,173.89,3396.0,158.6893,158.7166,158.4704,158.5889,3396.0
2020-12-30 13:55:00,173.92,173.92,173.79,173.8,2589.0,158.6163,158.6163,158.4977,158.5069,2589.0
2020-12-30 14:00:00,173.76,173.87,173.73,173.81,4600.0,158.4704,158.5707,158.443,158.516,4600.0
2020-12-30 14:05:00,173.84,173.92,173.76,173.78,3572.0,158.5433,158.6163,158.4704,158.4886,3572.0
2020-12-30 14:10:00,173.82,173.82,173.67,173.72,2370.0,158.5251,158.5251,158.3883,158.4339,2370.0
2020-12-30 14:15:00,173.72,173.72,173.43,173.48,2981.0,158.4339,158.4339,158.1694,158.215,2981.0
2020-12-30 14:20:00,173.5,173.5,173.38,173.47,2300.0,158.2332,158.2332,158.1238,158.2059,2300.0
2020-12-30 14:25:00,173.45,173.52,173.43,173.5,2200.0,158.1876,158.2515,158.1694,158.2332,2200.0
2020-12-30 14:30:00,173.46,173.53,173.39,173.4,3393.0,158.1968,158.2606,158.1329,158.142,3393.0
2020-12-30 14:35:00,173.35,173.43,173.32,173.38,3773.0,158.0964,158.1694,158.0691,158.1238,3773.0
2020-12-30 14:40:00,173.46,173.56,173.45,173.51,2900.0,158.1968,158.288,158.1876,158.2424,2900.0
2020-12-30 14:45:00,173.49,173.73,173.43,173.65,7498.0,158.2241,158.443,158.1694,158.3701,7498.0
2020-12-30 14:50:00,173.67,173.71,173.56,173.58,2238.0,158.3883,158.4248,158.288,158.3062,2238.0
2020-12-30 14:55:00,173.58,173.68,173.57,173.65,3153.0,158.3062,158.3974,158.2971,158.3701,3153.0
2020-12-30 15:00:00,173.65,173.65,173.59,173.61,1669.0,158.3701,158.3701,158.3153,158.3336,1669.0
2020-12-30 15:05:00,173.61,173.71,173.54,173.54,3600.0,158.3336,158.4248,158.2697,158.2697,3600.0
2020-12-30 15:10:00,173.59,173.67,173.51,173.57,9619.0,158.3153,158.3883,158.2424,158.2971,9619.0
2020-12-30 15:15:00,173.62,173.65,173.48,173.48,4153.0,158.3427,158.3701,158.215,158.215,4153.0
2020-12-30 15:20:00,173.48,173.48,173.36,173.42,5268.0,158.215,158.215,158.1056,158.1603,5268.0
2020-12-30 15:25:00,173.42,173.56,173.38,173.53,6986.0,158.1603,158.288,158.1238,158.2606,6986.0
2020-12-30 15:30:00,173.51,173.58,173.48,173.51,7926.0,158.2424,158.3062,158.215,158.2424,7926.0
2020-12-30 15:35:00,173.46,173.65,173.45,173.63,6916.0,158.1968,158.3701,158.1876,158.3518,6916.0
2020-12-30 15:40:00,173.63,173.85,173.58,173.68,12133.0,158.3518,158.5525,158.3062,158.3974,12133.0
2020-12-30 15:45:00,173.64,173.81,173.61,173.69,11160.0,158.3609,158.516,158.3336,158.4065,11160.0
2020-12-30 15:50:00,173.7,173.89,173.63,173.76,19286.0,158.4157,158.5889,158.3518,158.4704,19286.0
2020-12-30 15:55:00,173.73,173.99,173.65,173.65,49632.0,158.443,158.6801,158.3701,158.3701,49632.0
2020-12-31 09:30:00,174.14,174.2,173.56,173.74,12979.0,158.8169,158.8717,158.288,158.4521,12979.0
2020-12-31 09:35:00,173.83,173.91,173.59,173.77,28300.0,158.5342,158.6072,158.3153,158.4795,28300.0
2020-12-31 09:40:00,173.87,173.87,173.33,173.33,3041.0,158.5707,158.5707,158.0782,158.0782,3041.0
2020-12-31 09:45:00,173.49,174.06,173.41,173.96,4820.0,158.2241,158.744,158.1512,158.6528,4820.0
2020-12-31 09:50:00,173.95,173.95,173.69,173.92,6152.0,158.6437,158.6437,158.4065,158.6163,6152.0
2020-12-31 09:55:00,173.94,174.32,173.91,174.31,5262.0,158.6345,158.9811,158.6072,158.972,5262.0
2020-12-31 10:00:00,174.28,174.43,174.27,174.43,4500.0,158.9446,159.0814,158.9355,159.0814,4500.0
2020-12-31 10:05:00,174.37,174.38,174.23,174.31,27770.0,159.0267,159.0358,158.899,158.972,27770.0
2020-12-31 10:10:00,174.23,174.64,174.22,174.64,4758.0,158.899,159.2729,158.8899,159.2729,4758.0
2020-12-31 10:15:00,174.59,174.65,174.35,174.47,3244.0,159.2273,159.2821,159.0085,159.1179,3244.0
2020-12-31 10:20:00,174.48,174.6,174.35,174.43,1741.0,159.127,159.2365,159.0085,159.0814,1741.0
2020-12-31 10:25:00,174.39,174.45,174.12,174.16,3550.0,159.0449,159.0997,158.7987,158.8352,3550.0
2020-12-31 10:30:00,174.15,174.33,174.1,174.28,5889.0,158.8261,158.9902,158.7805,158.9446,5889.0
2020-12-31 10:35:00,174.31,174.33,174.21,174.26,4047.0,158.972,158.9902,158.8808,158.9264,4047.0
2020-12-31 10:40:00,174.26,174.42,174.25,174.42,3639.0,158.9264,159.0723,158.9173,159.0723,3639.0
2020-12-31 10:45:00,174.39,174.51,174.25,174.28,6428.0,159.0449,159.1544,158.9173,158.9446,6428.0
2020-12-31 10:50:00,174.29,174.31,174.12,174.16,5853.0,158.9537,158.972,158.7987,158.8352,5853.0
2020-12-31 10:55:00,174.14,174.17,174.11,174.15,3755.0,158.8169,158.8443,158.7896,158.8261,3755.0
2020-12-31 11:00:00,174.12,174.31,174.12,174.27,6418.0,158.7987,158.972,158.7987,158.9355,6418.0
2020-12-31 11:05:00,174.26,174.41,174.25,174.36,4943.0,158.9264,159.0632,158.9173,159.0176,4943.0
2020-12-31 11:10:00,174.4,174.41,174.2,174.28,3828.0,159.0541,159.0632,158.8717,158.9446,3828.0
2020-12-31 11:15:00,174.28,174.29,174.01,174.06,6413.0,158.9446,158.9537,158.6984,158.744,6413.0
2020-12-31 11:20:00,174.03,174.05,173.92,173.92,2138.0,158.7166,158.7349,158.6163,158.6163,2138.0
2020-12-31 11:25:00,173.98,173.98,173.84,173.84,3058.0,158.671,158.671,158.5433,158.5433,3058.0
2020-12-31 11:30:00,173.94,174.05,173.94,173.94,1509.0,158.6345,158.7349,158.6345,158.6345,1509.0
2020-12-31 11:35:00,173.9,173.97,173.86,173.9,3368.0,158.5981,158.6619,158.5616,158.5981,3368.0
2020-12-31 11:40:00,173.9,173.95,173.75,173.85,2309.0,158.5981,158.6437,158.4613,158.5525,2309.0
2020-12-31 11:45:00,173.78,173.78,173.68,173.72,3779.0,158.4886,158.4886,158.3974,158.4339,3779.0
2020-12-31 11:50:00,173.7,173.71,173.53,173.57,3825.0,158.4157,158.4248,158.2606,158.2971,3825.0
2020-12-31 11:55:00,173.6,173.64,173.48,173.61,4555.0,158.3245,158.3609,158.215,158.3336,4555.0
2020-12-31 12:00:00,173.61,173.85,173.59,173.62,3226.0,158.3336,158.5525,158.3153,158.3427,3226.0
2020-12-31 12:05:00,173.7,173.84,173.7,173.76,4326.0,158.4157,158.5433,158.4157,158.4704,4326.0
2020-12-31 12:10:00,173.77,173.91,173.76,173.91,2003.0,158.4795,158.6072,158.4704,158.6072,2003.0
2020-12-31 12:15:00,173.87,173.9,173.83,173.9,3713.0,158.5707,158.5981,158.5342,158.5981,3713.0
2020-12-31 12:20:00,173.9,173.94,173.9,173.91,1600.0,158.5981,158.6345,158.5981,158.6072,1600.0
2020-12-31 12:25:00,173.95,173.97,173.91,173.94,3026.0,158.6437,158.6619,158.6072,158.6345,3026.0
2020-12-31 12:30:00,173.95,174.11,173.94,174.07,2738.0,158.6437,158.7896,158.6345,158.7531,2738.0
2020-12-31 12:35:00,173.99,174.2,173.99,174.2,3081.0,158.6801,158.8717,158.6801,158.8717,3081.0
2020-12-31 12:40:00,174.2,174.27,174.16,174.17,3315.0,158.8717,158.9355,158.8352,158.8443,3315.0
2020-12-31 12:45:00,174.18,174.29,174.18,174.27,3022.0,158.8534,158.9537,158.8534,158.9355,3022.0
2020-12-31 12:50:00,174.22,174.22,174.14,174.15,1854.0,158.8899,158.8899,158.8169,158.8261,1854.0
2020-12-31 12:55:00,174.1,174.28,174.1,174.28,1654.0,158.7805,158.9446,158.7805,158.9446,1654.0
2020-12-31 13:00:00,174.28,174.28,174.17,174.17,2509.0,158.9446,158.9446,158.8443,158.8443,2509.0
2020-12-31 13:05:00,174.2,174.24,174.17,174.22,2389.0,158.8717,158.9081,158.8443,158.8899,2389.0
2020-12-31 13:10:00,174.21,174.27,174.15,174.26,2340.0,158.8808,158.9355,158.8261,158.9264,2340.0
2020-12-31 13:15:00,174.28,174.28,174.15,174.15,6150.0,158.9446,158.9446,158.8261,158.8261,6150.0
2020-12-31 13:20:00,174.17,174.2,174.13,174.14,3550.0,158.8443,158.8717,158.8078,158.8169,3550.0
2020-12-31 13:25:00,174.13,174.19,174.09,174.09,4213.0,158.8078,158.8625,158.7713,158.7713,4213.0
2020-12-31 13:30:00,174.11,174.14,174.07,174.11,4223.0,158.7896,158.8169,158.7531,158.7896,4223.0
2020-12-31 13:35:00,174.11,174.14,174.04,174.13,1300.0,158.7896,158.8169,158.7257,158.8078,1300.0
2020-12-31 13:40:00,174.1,174.12,174.05,174.07,2406.0,158.7805,158.7987,158.7349,158.7531,2406.0
2020-12-31 13:45:00,174.12,174.2,174.12,174.12,2612.0,158.7987,158.8717,158.7987,158.7987,2612.0
2020-12-31 13:50:00,174.13,174.31,174.12,174.21,5506.0,158.8078,158.972,158.7987,158.8808,5506.0
2020-12-31 13:55:00,174.27,174.5,174.24,174.5,5280.0,158.9355,159.1453,158.9081,159.1453,5280.0
2020-12-31 14:00:00,174.54,174.61,174.43,174.46,6327.0,159.1817,159.2456,159.0814,159.1088,6327.0
2020-12-31 14:05:00,174.48,174.57,174.37,174.57,3323.0,159.127,159.2091,159.0267,159.2091,3323.0
2020-12-31 14:10:00,174.5,174.75,174.48,174.7,6880.0,159.1453,159.3733,159.127,159.3277,6880.0
2020-12-31 14:15:00,174.79,175.04,174.79,175.0,6672.0,159.4097,159.6377,159.4097,159.6013,6672.0
2020-12-31 14:20:00,174.97,174.99,174.82,174.85,3350.0,159.5739,159.5921,159.4371,159.4645,3350.0
2020-12-31 14:25:00,174.85,174.99,174.74,174.77,3915.0,159.4645,159.5921,159.3641,159.3915,3915.0
2020-12-31 14:30:00,174.85,174.98,174.76,174.95,4587.0,159.4645,159.583,159.3824,159.5557,4587.0
2020-12-31 14:35:00,174.92,175.0,174.91,174.97,1299.0,159.5283,159.6013,159.5192,159.5739,1299.0
2020-12-31 14:40:00,174.96,175.03,174.92,175.0,4271.0,159.5648,159.6286,159.5283,159.6013,4271.0
2020-12-31 14:45:00,174.95,175.05,174.9,174.93,3900.0,159.5557,159.6469,159.5101,159.5374,3900.0
2020-12-31 14:50:00,174.96,175.01,174.84,174.84,6129.0,159.5648,159.6104,159.4553,159.4553,6129.0
2020-12-31 14:55:00,174.92,175.12,174.91,175.11,6808.0,159.5283,159.7107,159.5192,159.7016,6808.0
2020-12-31 15:00:00,175.11,175.25,175.06,175.06,5926.0,159.7016,159.8293,159.656,159.656,5926.0
2020-12-31 15:05:00,175.06,175.37,175.06,175.29,6634.0,159.656,159.9387,159.656,159.8657,6634.0
2020-12-31 15:10:00,175.33,175.43,175.25,175.42,5464.0,159.9022,159.9934,159.8293,159.9843,5464.0
2020-12-31 15:15:00,175.46,175.58,175.37,175.38,5107.0,160.0208,160.1302,159.9387,159.9478,5107.0
2020-12-31 15:20:00,175.38,175.43,175.26,175.27,5404.0,159.9478,159.9934,159.8384,159.8475,5404.0
2020-12-31 15:25:00,175.27,175.46,175.27,175.35,6655.0,159.8475,160.0208,159.8475,159.9205,6655.0
2020-12-31 15:30:00,175.34,175.62,175.34,175.52,9381.0,159.9113,160.1667,159.9113,160.0755,9381.0
2020-12-31 15:35:00,175.53,175.61,175.46,175.46,7246.0,160.0846,160.1576,160.0208,160.0208,7246.0
2020-12-31 15:40:00,175.5,175.54,175.38,175.5,11668.0,160.0573,160.0937,159.9478,160.0573,11668.0
2020-12-31 15:45:00,175.54,175.81,175.47,175.77,11847.0,160.0937,160.34,160.0299,160.3035,11847.0
2020-12-31 15:50:00,175.77,176.45,175.76,176.26,44247.0,160.3035,160.9237,160.2944,160.7504,44247.0
2020-12-31 15:55:00,176.26,176.33,175.99,176.23,92009.0,160.7504,160.8142,160.5041,160.723,92009.0
2021-01-04 09:30:00,176.03,176.57,174.76,174.78,44724.0,160.5406,161.0331,159.3824,159.4006,44724.0
2021-01-04 09:35:00,174.76,174.76,174.07,174.26,9552.0,159.3824,159.3824,158.7531,158.9264,9552.0
2021-01-04 09:40:00,174.28,174.28,173.47,173.68,4103.0,158.9446,158.9446,158.2059,158.3974,4103.0
2021-01-04 09:45:00,173.77,173.77,173.1,173.38,11821.0,158.4795,158.4795,157.8684,158.1238,11821.0
2021-01-04 09:50:00,173.38,173.38,172.52,172.59,17129.0,158.1238,158.1238,157.3395,157.4033,17129.0
2021-01-04 09:55:00,172.59,172.59,171.8,172.48,17293.0,157.4033,157.4033,156.6828,157.303,17293.0
2021-01-04 10:00:00,172.46,172.59,171.9,172.03,14657.0,157.2848,157.4033,156.774,156.8926,14657.0
2021-01-04 10:05:00,172.04,172.06,171.36,171.71,13519.0,156.9017,156.92,156.2816,156.6008,13519.0
2021-01-04 10:10:00,171.7,171.73,171.16,171.28,9710.0,156.5916,156.619,156.0992,156.2086,9710.0
2021-01-04 10:15:00,171.3,171.51,171.15,171.28,11605.0,156.2268,156.4184,156.09,156.2086,11605.0
2021-01-04 10:20:00,171.26,171.64,171.26,171.38,6102.0,156.1904,156.5369,156.1904,156.2998,6102.0
2021-01-04 10:25:00,171.35,171.35,170.89,170.9,16238.0,156.2724,156.2724,155.8529,155.862,16238.0
2021-01-04 10:30:00,170.87,170.95,170.58,170.85,7342.0,155.8347,155.9076,155.5702,155.8164,7342.0
2021-01-04 10:35:00,170.84,170.98,170.57,170.84,9935.0,155.8073,155.935,155.5611,155.8073,9935.0
2021-01-04 10:40:00,170.81,171.02,170.68,170.71,19821.0,155.7799,155.9715,155.6614,155.6887,19821.0
2021-01-04 10:45:00,170.7,170.7,170.01,170.01,16624.0,155.6796,155.6796,155.0503,155.0503,16624.0
2021-01-04 10:50:00,170.06,170.09,169.34,169.34,31593.0,155.0959,155.1233,154.4393,154.4393,31593.0
2021-01-04 10:55:00,169.37,169.55,169.15,169.19,20944.0,154.4667,154.6308,154.266,154.3025,20944.0
2021-01-04 11:00:00,169.19,169.49,168.99,169.08,22389.0,154.3025,154.5761,154.1201,154.2022,22389.0
2021-01-04 11:05:00,169.16,169.4,168.39,168.75,10749.0,154.2751,154.494,153.5729,153.9012,10749.0
2021-01-04 11:10:00,168.67,169.5,168.56,169.5,13968.0,153.8283,154.5852,153.7279,154.5852,13968.0
2021-01-04 11:15:00,169.41,169.7,169.31,169.5,13580.0,154.5031,154.7676,154.4119,154.5852,13580.0
2021-01-04 11:20:00,169.49,169.52,169.12,169.18,9778.0,154.5761,154.6035,154.2387,154.2934,9778.0
2021-01-04 11:25:00,169.15,169.29,169.02,169.22,7937.0,154.266,154.3937,154.1475,154.3299,7937.0
2021-01-04 11:30:00,169.27,169.57,169.15,169.45,24773.0,154.3755,154.6491,154.266,154.5396,24773.0
2021-01-04 11:35:00,169.41,169.47,169.18,169.36,6313.0,154.5031,154.5579,154.2934,154.4575,6313.0
2021-01-04 11:40:00,169.26,169.56,169.15,169.55,9570.0,154.3663,154.6399,154.266,154.6308,9570.0
2021-01-04 11:45:00,169.51,169.56,169.17,169.2,7993.0,154.5943,154.6399,154.2843,154.3116,7993.0
2021-01-04 11:50:00,169.24,169.29,169.1,169.14,18399.0,154.3481,154.3937,154.2204,154.2569,18399.0
2021-01-04 11:55:00,169.1,169.22,168.61,168.89,31137.0,154.2204,154.3299,153.7735,154.0289,31137.0
2021-01-04 12:00:00,168.89,169.03,168.48,168.62,10887.0,154.0289,154.1566,153.655,153.7827,10887.0
2021-01-04 12:05:00,168.59,168.78,168.0,168.16,12624.0,153.7553,153.9286,153.2172,153.3631,12624.0
2021-01-04 12:10:00,168.04,168.09,167.75,167.92,9024.0,153.2537,153.2993,152.9892,153.1442,9024.0
2021-01-04 12:15:00,167.87,168.44,167.73,168.37,7480.0,153.0986,153.6185,152.971,153.5547,7480.0
2021-01-04 12:20:00,168.32,168.8,168.27,168.8,10700.0,153.5091,153.9468,153.4635,153.9468,10700.0
2021-01-04 12:25:00,168.74,169.11,168.52,169.11,5009.0,153.8921,154.2295,153.6915,154.2295,5009.0
2021-01-04 12:30:00,169.09,169.09,168.52,168.7,8486.0,154.2113,154.2113,153.6915,153.8556,8486.0
2021-01-04 12:35:00,168.74,168.76,168.25,168.4,4798.0,153.8921,153.9103,153.4452,153.582,4798.0
2021-01-04 12:40:00,168.39,168.55,168.22,168.48,7770.0,153.5729,153.7188,153.4179,153.655,7770.0
2021-01-04 12:45:00,168.44,168.44,168.14,168.25,16937.0,153.6185,153.6185,153.3449,153.4452,16937.0
2021-01-04 12:50:00,168.31,168.71,168.18,168.71,6282.0,153.4999,153.8647,153.3814,153.8647,6282.0
2021-01-04 12:55:00,168.79,168.91,168.62,168.83,11532.0,153.9377,154.0471,153.7827,153.9742,11532.0
2021-01-04 13:00:00,168.9,169.15,168.83,169.1,7703.0,154.038,154.266,153.9742,154.2204,7703.0
2021-01-04 13:05:00,169.13,169.14,168.71,169.06,9014.0,154.2478,154.2569,153.8647,154.1839,9014.0
2021-01-04 13:10:00,169.06,169.44,169.06,169.2,8114.0,154.1839,154.5305,154.1839,154.3116,8114.0
2021-01-04 13:15:00,169.2,169.39,169.12,169.29,14615.0,154.3116,154.4849,154.2387,154.3937,14615.0
2021-01-04 13:20:00,169.26,169.51,169.16,169.51,12243.0,154.3663,154.5943,154.2751,154.5943,12243.0
2021-01-04 13:25:00,169.52,169.64,169.32,169.32,6077.0,154.6035,154.7129,154.4211,154.4211,6077.0
2021-01-04 13:30:00,169.31,169.34,169.13,169.24,8055.0,154.4119,154.4393,154.2478,154.3481,8055.0
2021-01-04 13:35:00,169.2,169.38,169.12,169.24,10485.0,154.3116,154.4758,154.2387,154.3481,10485.0
2021-01-04 13:40:00,169.29,169.44,169.19,169.25,9110.0,154.3937,154.5305,154.3025,154.3572,9110.0
2021-01-04 13:45:00,169.27,169.27,169.07,169.07,5991.0,154.3755,154.3755,154.1931,154.1931,5991.0
2021-01-04 13:50:00,169.07,169.61,169.02,169.61,4423.0,154.1931,154.6855,154.1475,154.6855,4423.0
2021-01-04 13:55:00,169.57,169.63,169.49,169.59,9753.0,154.6491,154.7038,154.5761,154.6673,9753.0
2021-01-04 14:00:00,169.57,169.61,169.3,169.4,4201.0,154.6491,154.6855,154.4028,154.494,4201.0
2021-01-04 14:05:00,169.38,169.39,168.84,168.89,9406.0,154.4758,154.4849,153.9833,154.0289,9406.0
2021-01-04 14:10:00,168.94,169.03,168.84,169.02,11178.0,154.0745,154.1566,153.9833,154.1475,11178.0
2021-01-04 14:15:00,169.0,169.07,168.72,168.74,9774.0,154.1292,154.1931,153.8739,153.8921,9774.0
2021-01-04 14:20:00,168.71,169.16,168.68,169.02,9336.0,153.8647,154.2751,153.8374,154.1475,9336.0
2021-01-04 14:25:00,169.03,169.06,168.86,168.92,7131.0,154.1566,154.1839,154.0015,154.0563,7131.0
2021-01-04 14:30:00,168.84,168.84,168.44,168.45,4851.0,153.9833,153.9833,153.6185,153.6276,4851.0
2021-01-04 14:35:00,168.52,168.54,168.34,168.37,6809.0,153.6915,153.7097,153.5273,153.5547,6809.0
2021-01-04 14:40:00,168.41,168.51,168.06,168.19,10637.0,153.5911,153.6823,153.2719,153.3905,10637.0
2021-01-04 14:45:00,168.25,168.42,168.09,168.09,8022.0,153.4452,153.6003,153.2993,153.2993,8022.0
2021-01-04 14:50:00,168.1,168.34,168.03,168.25,5575.0,153.3084,153.5273,153.2446,153.4452,5575.0
2021-01-04 14:55:00,168.3,168.74,168.22,168.73,5800.0,153.4908,153.8921,153.4179,153.883,5800.0
2021-01-04 15:00:00,168.62,168.7,168.2,168.26,6052.0,153.7827,153.8556,153.3996,153.4543,6052.0
2021-01-04 15:05:00,168.25,168.61,168.25,168.47,6322.0,153.4452,153.7735,153.4452,153.6459,6322.0
2021-01-04 15:10:00,168.47,168.66,168.33,168.47,9222.0,153.6459,153.8191,153.5182,153.6459,9222.0
2021-01-04 15:15:00,168.46,168.54,168.23,168.3,6012.0,153.6367,153.7097,153.427,153.4908,6012.0
2021-01-04 15:20:00,168.3,168.45,168.27,168.39,8625.0,153.4908,153.6276,153.4635,153.5729,8625.0
2021-01-04 15:25:00,168.41,168.47,168.29,168.34,9139.0,153.5911,153.6459,153.4817,153.5273,9139.0
2021-01-04 15:30:00,168.3,168.64,168.1,168.59,19404.0,153.4908,153.8009,153.3084,153.7553,19404.0
2021-01-04 15:35:00,168.61,168.95,168.58,168.95,13536.0,153.7735,154.0836,153.7462,154.0836,13536.0
2021-01-04 15:40:00,168.93,169.04,168.84,168.95,19380.0,154.0654,154.1657,153.9833,154.0836,19380.0
2021-01-04 15:45:00,168.95,169.43,168.95,169.43,17704.0,154.0836,154.5214,154.0836,154.5214,17704.0
2021-01-04 15:50:00,169.45,169.48,168.86,168.86,41129.0,154.5396,154.567,154.0015,154.0015,41129.0
2021-01-04 15:55:00,168.94,168.98,168.54,168.96,98249.0,154.0745,154.111,153.7097,154.0927,98249.0
2021-01-05 09:30:00,168.6,170.18,168.6,169.01,21588.0,153.7644,155.2054,153.7644,154.1383,21588.0
2021-01-05 09:35:00,169.0,169.39,168.68,169.33,10768.0,154.1292,154.4849,153.8374,154.4302,10768.0
2021-01-05 09:40:00,169.29,169.64,168.85,168.92,7492.0,154.3937,154.7129,153.9924,154.0563,7492.0
2021-01-05 09:45:00,168.89,168.99,168.48,168.77,6409.0,154.0289,154.1201,153.655,153.9195,6409.0
2021-01-05 09:50:00,168.64,168.78,168.14,168.2,6014.0,153.8009,153.9286,153.3449,153.3996,6014.0
2021-01-05 09:55:00,168.45,168.48,167.84,167.88,9215.0,153.6276,153.655,153.0713,153.1078,9215.0
2021-01-05 10:00:00,167.97,168.79,167.97,168.74,13686.0,153.1898,153.9377,153.1898,153.8921,13686.0
2021-01-05 10:05:00,168.78,168.8,168.01,168.32,13035.0,153.9286,153.9468,153.2263,153.5091,13035.0
2021-01-05 10:10:00,168.28,168.6,168.28,168.53,5536.0,153.4726,153.7644,153.4726,153.7006,5536.0
2021-01-05 10:15:00,168.49,168.53,167.79,167.79,8434.0,153.6641,153.7006,153.0257,153.0257,8434.0
2021-01-05 10:20:00,167.82,168.15,167.82,168.14,5110.0,153.053,153.354,153.053,153.3449,5110.0
2021-01-05 10:25:00,168.09,168.09,167.53,167.58,6752.0,153.2993,153.2993,152.7886,152.8342,6752.0
2021-01-05 10:30:00,167.58,167.78,167.37,167.59,9386.0,152.8342,153.0166,152.6426,152.8433,9386.0
2021-01-05 10:35:00,167.71,167.72,167.51,167.68,6510.0,152.9527,152.9618,152.7703,152.9254,6510.0
2021-01-05 10:40:00,167.83,167.85,167.46,167.46,10659.0,153.0622,153.0804,152.7247,152.7247,10659.0
2021-01-05 10:45:00,167.52,168.12,167.51,168.11,6994.0,152.7794,153.3267,152.7703,153.3175,6994.0
2021-01-05 10:50:00,168.13,168.79,168.05,168.48,6726.0,153.3358,153.9377,153.2628,153.655,6726.0
2021-01-05 10:55:00,168.53,168.53,168.1,168.11,7740.0,153.7006,153.7006,153.3084,153.3175,7740.0
2021-01-05 11:00:00,168.11,168.22,167.97,168.15,3981.0,153.3175,153.4179,153.1898,153.354,3981.0
2021-01-05 11:05:00,168.22,168.24,167.83,167.91,6866.0,153.4179,153.4361,153.0622,153.1351,6866.0
2021-01-05 11:10:00,167.89,167.91,167.7,167.82,8019.0,153.1169,153.1351,152.9436,153.053,8019.0
2021-01-05 11:15:00,167.68,167.75,167.47,167.55,4866.0,152.9254,152.9892,152.7338,152.8068,4866.0
2021-01-05 11:20:00,167.61,168.07,167.61,168.0,5173.0,152.8615,153.2811,152.8615,153.2172,5173.0
2021-01-05 11:25:00,168.05,168.34,168.05,168.34,3952.0,153.2628,153.5273,153.2628,153.5273,3952.0
2021-01-05 11:30:00,168.34,168.44,168.26,168.41,6552.0,153.5273,153.6185,153.4543,153.5911,6552.0
2021-01-05 11:35:00,168.44,168.56,168.37,168.56,3421.0,153.6185,153.7279,153.5547,153.7279,3421.0
2021-01-05 11:40:00,168.6,168.69,168.49,168.61,7270.0,153.7644,153.8465,153.6641,153.7735,7270.0
2021-01-05 11:45:00,168.55,168.62,168.22,168.31,3600.0,153.7188,153.7827,153.4179,153.4999,3600.0
2021-01-05 11:50:00,168.35,168.41,168.33,168.33,3865.0,153.5364,153.5911,153.5182,153.5182,3865.0
2021-01-05 11:55:00,168.33,168.39,168.2,168.2,4100.0,153.5182,153.5729,153.3996,153.3996,4100.0
2021-01-05 12:00:00,168.18,168.52,168.18,168.36,6262.0,153.3814,153.6915,153.3814,153.5455,6262.0
2021-01-05 12:05:00,168.45,168.67,168.44,168.63,6075.0,153.6276,153.8283,153.6185,153.7918,6075.0
2021-01-05 12:10:00,168.63,168.69,168.4,168.48,4050.0,153.7918,153.8465,153.582,153.655,4050.0
2021-01-05 12:15:00,168.47,168.48,168.27,168.39,3759.0,153.6459,153.655,153.4635,153.5729,3759.0
2021-01-05 12:20:00,168.46,168.46,168.29,168.32,5866.0,153.6367,153.6367,153.4817,153.5091,5866.0
2021-01-05 12:25:00,168.37,168.44,168.1,168.1,9697.0,153.5547,153.6185,153.3084,153.3084,9697.0
2021-01-05 12:30:00,168.06,168.21,168.03,168.16,2721.0,153.2719,153.4087,153.2446,153.3631,2721.0
2021-01-05 12:35:00,168.14,168.33,168.14,168.21,5571.0,153.3449,153.5182,153.3449,153.4087,5571.0
2021-01-05 12:40:00,168.22,168.24,168.03,168.08,3126.0,153.4179,153.4361,153.2446,153.2902,3126.0
2021-01-05 12:45:00,168.01,168.02,167.93,167.95,3123.0,153.2263,153.2354,153.1534,153.1716,3123.0
2021-01-05 12:50:00,167.89,167.93,167.85,167.87,4342.0,153.1169,153.1534,153.0804,153.0986,4342.0
2021-01-05 12:55:00,167.89,167.91,167.79,167.83,5819.0,153.1169,153.1351,153.0257,153.0622,5819.0
2021-01-05 13:00:00,167.83,167.83,167.74,167.79,5863.0,153.0622,153.0622,152.9801,153.0257,5863.0
2021-01-05 13:05:00,167.78,167.78,167.68,167.68,3746.0,153.0166,153.0166,152.9254,152.9254,3746.0
2021-01-05 13:10:00,167.67,167.75,167.66,167.69,4581.0,152.9162,152.9892,152.9071,152.9345,4581.0
2021-01-05 13:15:00,167.68,167.69,167.56,167.59,6470.0,152.9254,152.9345,152.8159,152.8433,6470.0
2021-01-05 13:20:00,167.59,167.7,167.57,167.7,2752.0,152.8433,152.9436,152.825,152.9436,2752.0
2021-01-05 13:25:00,167.69,167.71,167.58,167.59,5475.0,152.9345,152.9527,152.8342,152.8433,5475.0
2021-01-05 13:30:00,167.6,167.68,167.56,167.59,6849.0,152.8524,152.9254,152.8159,152.8433,6849.0
2021-01-05 13:35:00,167.59,167.85,167.51,167.53,22091.0,152.8433,153.0804,152.7703,152.7886,22091.0
2021-01-05 13:40:00,167.55,167.64,167.55,167.59,3800.0,152.8068,152.8889,152.8068,152.8433,3800.0
2021-01-05 13:45:00,167.6,167.8,167.57,167.77,7310.0,152.8524,153.0348,152.825,153.0074,7310.0
2021-01-05 13:50:00,167.78,167.8,167.67,167.76,9935.0,153.0166,153.0348,152.9162,152.9983,9935.0
2021-01-05 13:55:00,167.81,167.84,167.75,167.75,5168.0,153.0439,153.0713,152.9892,152.9892,5168.0
2021-01-05 14:00:00,167.79,168.0,167.72,167.96,32369.0,153.0257,153.2172,152.9618,153.1807,32369.0
2021-01-05 14:05:00,167.99,168.13,167.91,168.08,20340.0,153.2081,153.3358,153.1351,153.2902,20340.0
2021-01-05 14:10:00,168.07,168.12,168.02,168.05,7625.0,153.2811,153.3267,153.2354,153.2628,7625.0
2021-01-05 14:15:00,168.07,168.21,168.04,168.2,4911.0,153.2811,153.4087,153.2537,153.3996,4911.0
2021-01-05 14:20:00,168.17,168.22,168.11,168.19,7088.0,153.3723,153.4179,153.3175,153.3905,7088.0
2021-01-05 14:25:00,168.2,168.25,168.18,168.25,4342.0,153.3996,153.4452,153.3814,153.4452,4342.0
2021-01-05 14:30:00,168.25,168.47,168.25,168.43,6050.0,153.4452,153.6459,153.4452,153.6094,6050.0
2021-01-05 14:35:00,168.43,168.44,168.31,168.36,4139.0,153.6094,153.6185,153.4999,153.5455,4139.0
2021-01-05 14:40:00,168.34,168.47,168.31,168.38,32162.0,153.5273,153.6459,153.4999,153.5638,32162.0
2021-01-05 14:45:00,168.42,168.65,168.42,168.65,24640.0,153.6003,153.81,153.6003,153.81,24640.0
2021-01-05 14:50:00,168.69,168.74,168.46,168.53,15763.0,153.8465,153.8921,153.6367,153.7006,15763.0
2021-01-05 14:55:00,168.51,168.64,168.4,168.49,14467.0,153.6823,153.8009,153.582,153.6641,14467.0
2021-01-05 15:00:00,168.51,168.74,168.51,168.69,8767.0,153.6823,153.8921,153.6823,153.8465,8767.0
2021-01-05 15:05:00,168.74,168.79,168.68,168.76,3598.0,153.8921,153.9377,153.8374,153.9103,3598.0
2021-01-05 15:10:00,168.78,168.82,168.6,168.6,13482.0,153.9286,153.9651,153.7644,153.7644,13482.0
2021-01-05 15:15:00,168.6,168.6,168.2,168.28,9564.0,153.7644,153.7644,153.3996,153.4726,9564.0
2021-01-05 15:20:00,168.23,168.23,168.0,168.19,8369.0,153.427,153.427,153.2172,153.3905,8369.0
2021-01-05 15:25:00,168.19,168.22,168.05,168.08,4402.0,153.3905,153.4179,153.2628,153.2902,4402.0
2021-01-05 15:30:00,168.05,168.22,167.99,168.21,6255.0,153.2628,153.4179,153.2081,153.4087,6255.0
2021-01-05 15:35:00,168.24,168.41,168.24,168.35,6333.0,153.4361,153.5911,153.4361,153.5364,6333.0
2021-01-05 15:40:00,168.36,168.61,168.32,168.61,13663.0,153.5455,153.7735,153.5091,153.7735,13663.0
2021-01-05 15:45:00,168.55,168.72,168.21,168.69,20011.0,153.7188,153.8739,153.4087,153.8465,20011.0
2021-01-05 15:50:00,168.75,168.99,168.49,168.85,40011.0,153.9012,154.1201,153.6641,153.9924,40011.0
2021-01-05 15:55:00,168.81,168.82,168.31,168.36,121057.0,153.9559,153.9651,153.4999,153.5455,121057.0
2021-01-06 09:30:00,166.13,168.14,166.03,167.2,39592.0,151.5118,153.3449,151.4206,152.4876,39592.0
2021-01-06 09:35:00,167.25,168.39,167.06,168.08,9216.0,152.5332,153.5729,152.3599,153.2902,9216.0
2021-01-06 09:40:00,167.94,167.94,167.29,167.8,12272.0,153.1625,153.1625,152.5697,153.0348,12272.0
2021-01-06 09:45:00,167.81,168.09,167.45,167.68,10400.0,153.0439,153.2993,152.7156,152.9254,10400.0
2021-01-06 09:50:00,167.58,167.91,167.38,167.74,8056.0,152.8342,153.1351,152.6518,152.9801,8056.0
2021-01-06 09:55:00,167.74,167.89,167.51,167.78,8939.0,152.9801,153.1169,152.7703,153.0166,8939.0
2021-01-06 10:00:00,167.79,168.17,167.75,167.84,9762.0,153.0257,153.3723,152.9892,153.0713,9762.0
2021-01-06 10:05:00,167.82,167.97,167.59,167.88,4324.0,153.053,153.1898,152.8433,153.1078,4324.0
2021-01-06 10:10:00,167.89,168.4,167.88,168.4,5506.0,153.1169,153.582,153.1078,153.582,5506.0
2021-01-06 10:15:00,168.46,168.54,168.27,168.46,6563.0,153.6367,153.7097,153.4635,153.6367,6563.0
2021-01-06 10:20:00,168.47,168.57,168.11,168.49,10422.0,153.6459,153.7371,153.3175,153.6641,10422.0
2021-01-06 10:25:00,168.45,168.53,168.19,168.3,11047.0,153.6276,153.7006,153.3905,153.4908,11047.0
2021-01-06 10:30:00,168.34,168.89,168.34,168.72,6236.0,153.5273,154.0289,153.5273,153.8739,6236.0
2021-01-06 10:35:00,168.73,168.73,168.31,168.31,8041.0,153.883,153.883,153.4999,153.4999,8041.0
2021-01-06 10:40:00,168.37,168.74,168.23,168.67,10575.0,153.5547,153.8921,153.427,153.8283,10575.0
2021-01-06 10:45:00,168.73,169.0,168.68,168.88,13497.0,153.883,154.1292,153.8374,154.0198,13497.0
2021-01-06 10:50:00,168.94,169.19,168.93,169.07,8332.0,154.0745,154.3025,154.0654,154.1931,8332.0
2021-01-06 10:55:00,169.0,169.15,168.88,168.97,11549.0,154.1292,154.266,154.0198,154.1019,11549.0
2021-01-06 11:00:00,169.01,169.11,168.93,168.97,7733.0,154.1383,154.2295,154.0654,154.1019,7733.0
2021-01-06 11:05:00,168.97,169.09,168.88,169.06,10267.0,154.1019,154.2113,154.0198,154.1839,10267.0
2021-01-06 11:10:00,169.13,169.18,168.95,169.06,8815.0,154.2478,154.2934,154.0836,154.1839,8815.0
2021-01-06 11:15:00,169.11,169.44,169.09,169.31,5441.0,154.2295,154.5305,154.2113,154.4119,5441.0
2021-01-06 11:20:00,169.29,169.31,169.06,169.17,8313.0,154.3937,154.4119,154.1839,154.2843,8313.0
2021-01-06 11:25:00,169.27,169.28,169.03,169.03,4228.0,154.3755,154.3846,154.1566,154.1566,4228.0
2021-01-06 11:30:00,169.08,169.18,169.03,169.06,7130.0,154.2022,154.2934,154.1566,154.1839,7130.0
2021-01-06 11:35:00,169.08,169.14,168.61,168.84,7293.0,154.2022,154.2569,153.7735,153.9833,7293.0
2021-01-06 11:40:00,168.81,168.83,168.64,168.75,5763.0,153.9559,153.9742,153.8009,153.9012,5763.0
2021-01-06 11:45:00,168.76,168.88,168.7,168.8,11782.0,153.9103,154.0198,153.8556,153.9468,11782.0
2021-01-06 11:50:00,168.77,168.79,168.57,168.65,4634.0,153.9195,153.9377,153.7371,153.81,4634.0
2021-01-06 11:55:00,168.69,168.69,168.52,168.54,7964.0,153.8465,153.8465,153.6915,153.7097,7964.0
2021-01-06 12:00:00,168.55,168.6,168.19,168.52,30137.0,153.7188,153.7644,153.3905,153.6915,30137.0
2021-01-06 12:05:00,168.54,169.04,168.54,168.75,7043.0,153.7097,154.1657,153.7097,153.9012,7043.0
2021-01-06 12:10:00,168.72,168.84,168.67,168.71,4888.0,153.8739,153.9833,153.8283,153.8647,4888.0
2021-01-06 12:15:00,168.72,168.72,168.54,168.58,7797.0,153.8739,153.8739,153.7097,153.7462,7797.0
2021-01-06 12:20:00,168.63,168.7,168.37,168.37,6796.0,153.7918,153.8556,153.5547,153.5547,6796.0
2021-01-06 12:25:00,168.35,168.37,168.12,168.26,8471.0,153.5364,153.5547,153.3267,153.4543,8471.0
2021-01-06 12:30:00,168.22,168.66,168.22,168.66,5454.0,153.4179,153.8191,153.4179,153.8191,5454.0
2021-01-06 12:35:00,168.67,168.69,168.49,168.52,5649.0,153.8283,153.8465,153.6641,153.6915,5649.0
2021-01-06 12:40:00,168.59,168.63,168.41,168.52,5369.0,153.7553,153.7918,153.5911,153.6915,5369.0
2021-01-06 12:45:00,168.59,168.67,168.45,168.6,7956.0,153.7553,153.8283,153.6276,153.7644,7956.0
2021-01-06 12:50:00,168.62,168.66,168.32,168.6,6834.0,153.7827,153.8191,153.5091,153.7644,6834.0
2021-01-06 12:55:00,168.65,168.71,168.54,168.63,7910.0,153.81,153.8647,153.7097,153.7918,7910.0
2021-01-06 13:00:00,168.68,168.84,168.62,168.64,17334.0,153.8374,153.9833,153.7827,153.8009,17334.0
2021-01-06 13:05:00,168.63,168.8,168.5,168.75,25026.0,153.7918,153.9468,153.6732,153.9012,25026.0
2021-01-06 13:10:00,168.75,168.99,168.73,168.97,8498.0,153.9012,154.1201,153.883,154.1019,8498.0
2021-01-06 13:15:00,169.02,169.06,168.68,168.69,10573.0,154.1475,154.1839,153.8374,153.8465,10573.0
2021-01-06 13:20:00,168.67,168.67,168.5,168.5,7015.0,153.8283,153.8283,153.6732,153.6732,7015.0
2021-01-06 13:25:00,168.39,168.49,168.21,168.29,5920.0,153.5729,153.6641,153.4087,153.4817,5920.0
2021-01-06 13:30:00,168.33,168.33,168.0,168.0,11910.0,153.5182,153.5182,153.2172,153.2172,11910.0
2021-01-06 13:35:00,168.03,168.25,168.0,168.23,6934.0,153.2446,153.4452,153.2172,153.427,6934.0
2021-01-06 13:40:00,168.24,168.47,168.23,168.36,11090.0,153.4361,153.6459,153.427,153.5455,11090.0
2021-01-06 13:45:00,168.37,168.43,168.27,168.29,12100.0,153.5547,153.6094,153.4635,153.4817,12100.0
2021-01-06 13:50:00,168.3,168.3,168.0,168.03,10024.0,153.4908,153.4908,153.2172,153.2446,10024.0
2021-01-06 13:55:00,167.99,168.13,167.89,167.96,6710.0,153.2081,153.3358,153.1169,153.1807,6710.0
2021-01-06 14:00:00,167.99,168.21,167.98,168.02,9750.0,153.2081,153.4087,153.199,153.2354,9750.0
2021-01-06 14:05:00,168.0,168.22,168.0,168.2,10991.0,153.2172,153.4179,153.2172,153.3996,10991.0
2021-01-06 14:10:00,168.19,168.22,168.06,168.09,10030.0,153.3905,153.4179,153.2719,153.2993,10030.0
2021-01-06 14:15:00,168.08,168.08,167.52,167.7,7098.0,153.2902,153.2902,152.7794,152.9436,7098.0
2021-01-06 14:20:00,167.82,167.93,167.74,167.79,8433.0,153.053,153.1534,152.9801,153.0257,8433.0
2021-01-06 14:25:00,167.67,167.95,167.52,167.88,8928.0,152.9162,153.1716,152.7794,153.1078,8928.0
2021-01-06 14:30:00,167.86,168.34,167.82,167.89,14250.0,153.0895,153.5273,153.053,153.1169,14250.0
2021-01-06 14:35:00,167.85,168.04,167.57,167.92,9069.0,153.0804,153.2537,152.825,153.1442,9069.0
2021-01-06 14:40:00,167.85,168.33,167.7,168.24,13043.0,153.0804,153.5182,152.9436,153.4361,13043.0
2021-01-06 14:45:00,168.22,168.22,167.67,167.75,27933.0,153.4179,153.4179,152.9162,152.9892,27933.0
2021-01-06 14:50:00,167.71,167.8,167.37,167.48,7011.0,152.9527,153.0348,152.6426,152.743,7011.0
2021-01-06 14:55:00,167.39,167.66,167.34,167.56,13732.0,152.6609,152.9071,152.6153,152.8159,13732.0
2021-01-06 15:00:00,167.56,167.57,167.25,167.32,7552.0,152.8159,152.825,152.5332,152.597,7552.0
2021-01-06 15:05:00,167.4,167.85,167.4,167.68,10193.0,152.67,153.0804,152.67,152.9254,10193.0
2021-01-06 15:10:00,167.79,168.18,167.7,167.97,12023.0,153.0257,153.3814,152.9436,153.1898,12023.0
2021-01-06 15:15:00,167.97,168.03,167.51,167.61,9090.0,153.1898,153.2446,152.7703,152.8615,9090.0
2021-01-06 15:20:00,167.68,167.85,167.12,167.18,8290.0,152.9254,153.0804,152.4146,152.4694,8290.0
2021-01-06 15:25:00,166.9,167.72,166.9,167.56,8054.0,152.214,152.9618,152.214,152.8159,8054.0
2021-01-06 15:30:00,167.63,167.79,167.24,167.56,12196.0,152.8798,153.0257,152.5241,152.8159,12196.0
2021-01-06 15:35:00,167.5,167.74,167.37,167.44,16749.0,152.7612,152.9801,152.6426,152.7065,16749.0
2021-01-06 15:40:00,167.4,168.01,167.38,168.01,15817.0,152.67,153.2263,152.6518,153.2263,15817.0
2021-01-06 15:45:00,168.06,168.13,167.66,168.13,21371.0,153.2719,153.3358,152.9071,153.3358,21371.0
2021-01-06 15:50:00,167.97,168.05,167.31,167.85,18795.0,153.1898,153.2628,152.5879,153.0804,18795.0
2021-01-06 15:55:00,167.91,167.97,167.59,167.91,51495.0,153.1351,153.1898,152.8433,153.1351,51495.0
2021-01-07 09:30:00,168.06,168.32,167.56,168.09,24158.0,153.2719,153.5091,152.8159,153.2993,24158.0
2021-01-07 09:35:00,167.96,168.45,167.63,168.45,12005.0,153.1807,153.6276,152.8798,153.6276,12005.0
2021-01-07 09:40:00,168.41,168.41,167.61,167.67,8730.0,153.5911,153.5911,152.8615,152.9162,8730.0
2021-01-07 09:45:00,167.71,167.86,167.44,167.83,7781.0,152.9527,153.0895,152.7065,153.0622,7781.0
2021-01-07 09:50:00,168.0,168.02,167.51,167.56,7295.0,153.2172,153.2354,152.7703,152.8159,7295.0
2021-01-07 09:55:00,167.58,168.17,167.53,168.17,10885.0,152.8342,153.3723,152.7886,153.3723,10885.0
2021-01-07 10:00:00,167.98,168.81,167.92,168.74,7881.0,153.199,153.9559,153.1442,153.8921,7881.0
2021-01-07 10:05:00,168.89,169.07,168.74,169.06,8794.0,154.0289,154.1931,153.8921,154.1839,8794.0
2021-01-07 10:10:00,169.08,169.21,168.96,168.99,5118.0,154.2022,154.3207,154.0927,154.1201,5118.0
2021-01-07 10:15:00,169.05,169.49,169.05,169.44,8500.0,154.1748,154.5761,154.1748,154.5305,8500.0
2021-01-07 10:20:00,169.45,169.66,169.29,169.44,8128.0,154.5396,154.7311,154.3937,154.5305,8128.0
2021-01-07 10:25:00,169.43,169.53,169.26,169.43,9659.0,154.5214,154.6126,154.3663,154.5214,9659.0
2021-01-07 10:30:00,169.43,169.51,169.31,169.31,7074.0,154.5214,154.5943,154.4119,154.4119,7074.0
2021-01-07 10:35:00,169.37,169.4,169.15,169.21,13778.0,154.4667,154.494,154.266,154.3207,13778.0
2021-01-07 10:40:00,169.22,169.23,169.05,169.15,10278.0,154.3299,154.339,154.1748,154.266,10278.0
2021-01-07 10:45:00,169.17,169.61,169.15,169.56,8264.0,154.2843,154.6855,154.266,154.6399,8264.0
2021-01-07 10:50:00,169.51,169.55,169.36,169.45,4071.0,154.5943,154.6308,154.4575,154.5396,4071.0
2021-01-07 10:55:00,169.47,169.81,169.45,169.81,8313.0,154.5579,154.8679,154.5396,154.8679,8313.0
2021-01-07 11:00:00,169.81,169.95,169.62,169.62,7145.0,154.8679,154.9956,154.6947,154.6947,7145.0
2021-01-07 11:05:00,169.57,169.62,169.43,169.51,3900.0,154.6491,154.6947,154.5214,154.5943,3900.0
2021-01-07 11:10:00,169.51,169.56,169.33,169.34,6269.0,154.5943,154.6399,154.4302,154.4393,6269.0
2021-01-07 11:15:00,169.3,169.45,169.23,169.44,4600.0,154.4028,154.5396,154.339,154.5305,4600.0
2021-01-07 11:20:00,169.44,169.52,169.36,169.37,4946.0,154.5305,154.6035,154.4575,154.4667,4946.0
2021-01-07 11:25:00,169.34,169.4,168.86,168.86,13920.0,154.4393,154.494,154.0015,154.0015,13920.0
2021-01-07 11:30:00,168.89,168.91,168.63,168.63,4086.0,154.0289,154.0471,153.7918,153.7918,4086.0
2021-01-07 11:35:00,168.65,168.74,168.53,168.74,7433.0,153.81,153.8921,153.7006,153.8921,7433.0
2021-01-07 11:40:00,168.74,168.91,168.67,168.87,22290.0,153.8921,154.0471,153.8283,154.0107,22290.0
2021-01-07 11:45:00,168.86,169.04,168.86,168.95,8475.0,154.0015,154.1657,154.0015,154.0836,8475.0
2021-01-07 11:50:00,169.0,169.16,169.0,169.13,3897.0,154.1292,154.2751,154.1292,154.2478,3897.0
2021-01-07 11:55:00,169.13,169.22,169.07,169.2,4577.0,154.2478,154.3299,154.1931,154.3116,4577.0
2021-01-07 12:00:00,169.22,169.3,169.1,169.19,27917.0,154.3299,154.4028,154.2204,154.3025,27917.0
2021-01-07 12:05:00,169.18,169.21,169.06,169.13,2115.0,154.2934,154.3207,154.1839,154.2478,2115.0
2021-01-07 12:10:00,169.09,169.12,168.79,168.8,6487.0,154.2113,154.2387,153.9377,153.9468,6487.0
2021-01-07 12:15:00,168.85,168.86,168.58,168.63,2662.0,153.9924,154.0015,153.7462,153.7918,2662.0
2021-01-07 12:20:00,168.64,168.64,168.42,168.56,6495.0,153.8009,153.8009,153.6003,153.7279,6495.0
2021-01-07 12:25:00,168.58,168.6,168.49,168.6,2603.0,153.7462,153.7644,153.6641,153.7644,2603.0
2021-01-07 12:30:00,168.66,168.95,168.66,168.9,3560.0,153.8191,154.0836,153.8191,154.038,3560.0
2021-01-07 12:35:00,168.87,168.97,168.8,168.8,2741.0,154.0107,154.1019,153.9468,153.9468,2741.0
2021-01-07 12:40:00,168.86,168.96,168.83,168.89,3964.0,154.0015,154.0927,153.9742,154.0289,3964.0
2021-01-07 12:45:00,168.93,168.97,168.89,168.97,3477.0,154.0654,154.1019,154.0289,154.1019,3477.0
2021-01-07 12:50:00,168.95,169.1,168.95,169.06,7716.0,154.0836,154.2204,154.0836,154.1839,7716.0
2021-01-07 12:55:00,169.06,169.06,168.96,168.99,3615.0,154.1839,154.1839,154.0927,154.1201,3615.0
2021-01-07 13:00:00,169.02,169.07,168.93,168.93,5812.0,154.1475,154.1931,154.0654,154.0654,5812.0
2021-01-07 13:05:00,168.93,168.93,168.67,168.68,3132.0,154.0654,154.0654,153.8283,153.8374,3132.0
2021-01-07 13:10:00,168.67,168.73,168.62,168.66,4864.0,153.8283,153.883,153.7827,153.8191,4864.0
2021-01-07 13:15:00,168.68,168.92,168.68,168.82,6844.0,153.8374,154.0563,153.8374,153.9651,6844.0
2021-01-07 13:20:00,168.81,168.81,168.74,168.77,1438.0,153.9559,153.9559,153.8921,153.9195,1438.0
2021-01-07 13:25:00,168.77,168.77,168.59,168.66,7363.0,153.9195,153.9195,153.7553,153.8191,7363.0
2021-01-07 13:30:00,168.72,168.89,168.72,168.82,3859.0,153.8739,154.0289,153.8739,153.9651,3859.0
2021-01-07 13:35:00,168.8,169.02,168.78,168.97,5106.0,153.9468,154.1475,153.9286,154.1019,5106.0
2021-01-07 13:40:00,168.97,169.06,168.91,169.06,4742.0,154.1019,154.1839,154.0471,154.1839,4742.0
2021-01-07 13:45:00,169.06,169.06,168.89,168.97,4127.0,154.1839,154.1839,154.0289,154.1019,4127.0
2021-01-07 13:50:00,169.01,169.02,168.83,168.85,5283.0,154.1383,154.1475,153.9742,153.9924,5283.0
2021-01-07 13:55:00,168.85,168.87,168.77,168.82,4400.0,153.9924,154.0107,153.9195,153.9651,4400.0
2021-01-07 14:00:00,168.82,168.82,168.61,168.78,7149.0,153.9651,153.9651,153.7735,153.9286,7149.0
2021-01-07 14:05:00,168.79,168.93,168.79,168.86,3388.0,153.9377,154.0654,153.9377,154.0015,3388.0
2021-01-07 14:10:00,168.87,168.87,168.69,168.76,5454.0,154.0107,154.0107,153.8465,153.9103,5454.0
2021-01-07 14:15:00,168.73,168.83,168.73,168.74,5089.0,153.883,153.9742,153.883,153.8921,5089.0
2021-01-07 14:20:00,168.7,168.74,168.58,168.58,6653.0,153.8556,153.8921,153.7462,153.7462,6653.0
2021-01-07 14:25:00,168.6,168.65,168.52,168.56,5737.0,153.7644,153.81,153.6915,153.7279,5737.0
2021-01-07 14:30:00,168.6,168.8,168.6,168.75,6789.0,153.7644,153.9468,153.7644,153.9012,6789.0
2021-01-07 14:35:00,168.72,168.86,168.72,168.76,7468.0,153.8739,154.0015,153.8739,153.9103,7468.0
2021-01-07 14:40:00,168.77,168.81,168.71,168.73,6429.0,153.9195,153.9559,153.8647,153.883,6429.0
2021-01-07 14:45:00,168.73,168.77,168.64,168.65,9472.0,153.883,153.9195,153.8009,153.81,9472.0
2021-01-07 14:50:00,168.63,168.72,168.63,168.68,5862.0,153.7918,153.8739,153.7918,153.8374,5862.0
2021-01-07 14:55:00,168.66,168.8,168.65,168.75,12123.0,153.8191,153.9468,153.81,153.9012,12123.0
2021-01-07 15:00:00,168.78,168.87,168.72,168.76,32696.0,153.9286,154.0107,153.8739,153.9103,32696.0
2021-01-07 15:05:00,168.76,168.86,168.75,168.8,10471.0,153.9103,154.0015,153.9012,153.9468,10471.0
2021-01-07 15:10:00,168.78,168.79,168.56,168.61,5276.0,153.9286,153.9377,153.7279,153.7735,5276.0
2021-01-07 15:15:00,168.64,168.74,168.56,168.71,4392.0,153.8009,153.8921,153.7279,153.8647,4392.0
2021-01-07 15:20:00,168.71,168.84,168.69,168.82,5672.0,153.8647,153.9833,153.8465,153.9651,5672.0
2021-01-07 15:25:00,168.8,168.9,168.78,168.81,19654.0,153.9468,154.038,153.9286,153.9559,19654.0
2021-01-07 15:30:00,168.84,168.84,168.65,168.69,11744.0,153.9833,153.9833,153.81,153.8465,11744.0
2021-01-07 15:35:00,168.71,168.82,168.65,168.75,7642.0,153.8647,153.9651,153.81,153.9012,7642.0
2021-01-07 15:40:00,168.76,168.83,168.69,168.75,16708.0,153.9103,153.9742,153.8465,153.9012,16708.0
2021-01-07 15:45:00,168.77,168.85,168.73,168.76,18757.0,153.9195,153.9924,153.883,153.9103,18757.0
2021-01-07 15:50:00,168.76,169.03,168.74,168.94,38151.0,153.9103,154.1566,153.8921,154.0745,38151.0
2021-01-07 15:55:00,169.07,169.17,168.73,168.84,180709.0,154.1931,154.2843,153.883,153.9833,180709.0
2021-01-08 09:30:00,168.97,169.28,168.38,169.06,44864.0,154.1019,154.3846,153.5638,154.1839,44864.0
2021-01-08 09:35:00,169.12,169.53,168.8,169.39,29422.0,154.2387,154.6126,153.9468,154.4849,29422.0
2021-01-08 09:40:00,169.5,169.64,168.91,169.07,24690.0,154.5852,154.7129,154.0471,154.1931,24690.0
2021-01-08 09:45:00,169.24,169.55,168.97,169.02,17073.0,154.3481,154.6308,154.1019,154.1475,17073.0
2021-01-08 09:50:00,169.13,169.33,168.74,169.11,12739.0,154.2478,154.4302,153.8921,154.2295,12739.0
2021-01-08 09:55:00,169.06,169.33,169.0,169.01,9053.0,154.1839,154.4302,154.1292,154.1383,9053.0
2021-01-08 10:00:00,169.14,169.33,169.11,169.28,11662.0,154.2569,154.4302,154.2295,154.3846,11662.0
2021-01-08 10:05:00,169.27,169.51,169.15,169.38,15679.0,154.3755,154.5943,154.266,154.4758,15679.0
2021-01-08 10:10:00,169.34,169.47,169.21,169.43,7942.0,154.4393,154.5579,154.3207,154.5214,7942.0
2021-01-08 10:15:00,169.42,169.51,169.18,169.51,12356.0,154.5123,154.5943,154.2934,154.5943,12356.0
2021-01-08 10:20:00,169.47,169.51,169.0,169.11,17121.0,154.5579,154.5943,154.1292,154.2295,17121.0
2021-01-08 10:25:00,169.12,169.37,168.64,168.71,6572.0,154.2387,154.4667,153.8009,153.8647,6572.0
2021-01-08 10:30:00,168.67,168.78,168.51,168.78,9897.0,153.8283,153.9286,153.6823,153.9286,9897.0
2021-01-08 10:35:00,168.73,168.84,168.52,168.58,7043.0,153.883,153.9833,153.6915,153.7462,7043.0
2021-01-08 10:40:00,168.53,168.7,168.47,168.59,6707.0,153.7006,153.8556,153.6459,153.7553,6707.0
2021-01-08 10:45:00,168.66,168.74,168.57,168.74,5450.0,153.8191,153.8921,153.7371,153.8921,5450.0
2021-01-08 10:50:00,168.68,169.08,168.65,169.08,6338.0,153.8374,154.2022,153.81,154.2022,6338.0
2021-01-08 10:55:00,169.08,169.21,169.03,169.13,5546.0,154.2022,154.3207,154.1566,154.2478,5546.0
2021-01-08 11:00:00,169.2,169.54,169.2,169.54,8061.0,154.3116,154.6217,154.3116,154.6217,8061.0
2021-01-08 11:05:00,169.49,169.55,169.24,169.26,8784.0,154.5761,154.6308,154.3481,154.3663,8784.0
2021-01-08 11:10:00,169.33,169.34,169.03,169.03,5458.0,154.4302,154.4393,154.1566,154.1566,5458.0
2021-01-08 11:15:00,169.0,169.04,168.77,169.01,4175.0,154.1292,154.1657,153.9195,154.1383,4175.0
2021-01-08 11:20:00,169.01,169.06,168.8,169.02,4500.0,154.1383,154.1839,153.9468,154.1475,4500.0
2021-01-08 11:25:00,169.01,169.15,168.84,169.15,3703.0,154.1383,154.266,153.9833,154.266,3703.0
2021-01-08 11:30:00,169.15,169.24,168.86,168.96,5956.0,154.266,154.3481,154.0015,154.0927,5956.0
2021-01-08 11:35:00,168.96,168.97,168.72,168.77,4142.0,154.0927,154.1019,153.8739,153.9195,4142.0
2021-01-08 11:40:00,168.81,168.92,168.75,168.9,6090.0,153.9559,154.0563,153.9012,154.038,6090.0
2021-01-08 11:45:00,168.94,169.19,168.87,168.87,11132.0,154.0745,154.3025,154.0107,154.0107,11132.0
2021-01-08 11:50:00,168.85,168.97,168.78,168.95,5389.0,153.9924,154.1019,153.9286,154.0836,5389.0
2021-01-08 11:55:00,168.96,169.1,168.96,169.09,11713.0,154.0927,154.2204,154.0927,154.2113,11713.0
2021-01-08 12:00:00,169.12,169.28,169.0,169.0,6811.0,154.2387,154.3846,154.1292,154.1292,6811.0
2021-01-08 12:05:00,169.0,169.1,168.98,169.03,5428.0,154.1292,154.2204,154.111,154.1566,5428.0
2021-01-08 12:10:00,169.03,169.34,169.03,169.33,4282.0,154.1566,154.4393,154.1566,154.4302,4282.0
2021-01-08 12:15:00,169.39,169.58,169.34,169.54,6234.0,154.4849,154.6582,154.4393,154.6217,6234.0
2021-01-08 12:20:00,169.51,169.68,169.51,169.58,4350.0,154.5943,154.7494,154.5943,154.6582,4350.0
2021-01-08 12:25:00,169.55,169.55,169.46,169.5,3400.0,154.6308,154.6308,154.5487,154.5852,3400.0
2021-01-08 12:30:00,169.52,169.55,169.47,169.5,4300.0,154.6035,154.6308,154.5579,154.5852,4300.0
2021-01-08 12:35:00,169.5,169.55,169.44,169.52,5532.0,154.5852,154.6308,154.5305,154.6035,5532.0
2021-01-08 12:40:00,169.5,169.57,169.46,169.5,5340.0,154.5852,154.6491,154.5487,154.5852,5340.0
2021-01-08 12:45:00,169.55,169.59,169.31,169.38,5632.0,154.6308,154.6673,154.4119,154.4758,5632.0
2021-01-08 12:50:00,169.41,169.53,169.41,169.42,3811.0,154.5031,154.6126,154.5031,154.5123,3811.0
2021-01-08 12:55:00,169.44,169.51,169.4,169.45,1917.0,154.5305,154.5943,154.494,154.5396,1917.0
2021-01-08 13:00:00,169.41,169.52,169.34,169.43,5063.0,154.5031,154.6035,154.4393,154.5214,5063.0
2021-01-08 13:05:00,169.45,169.61,169.45,169.56,5829.0,154.5396,154.6855,154.5396,154.6399,5829.0
2021-01-08 13:10:00,169.57,169.66,169.45,169.45,7094.0,154.6491,154.7311,154.5396,154.5396,7094.0
2021-01-08 13:15:00,169.52,169.53,169.1,169.1,5615.0,154.6035,154.6126,154.2204,154.2204,5615.0
2021-01-08 13:20:00,169.04,169.13,168.72,168.99,6751.0,154.1657,154.2478,153.8739,154.1201,6751.0
2021-01-08 13:25:00,168.95,169.22,168.95,169.16,6693.0,154.0836,154.3299,154.0836,154.2751,6693.0
2021-01-08 13:30:00,169.16,169.21,168.87,168.96,3952.0,154.2751,154.3207,154.0107,154.0927,3952.0
2021-01-08 13:35:00,168.94,169.07,168.67,168.93,10959.0,154.0745,154.1931,153.8283,154.0654,10959.0
2021-01-08 13:40:00,168.84,168.89,168.31,168.57,14041.0,153.9833,154.0289,153.4999,153.7371,14041.0
2021-01-08 13:45:00,168.61,168.86,168.58,168.8,6629.0,153.7735,154.0015,153.7462,153.9468,6629.0
2021-01-08 13:50:00,168.78,168.95,168.7,168.83,6727.0,153.9286,154.0836,153.8556,153.9742,6727.0
2021-01-08 13:55:00,168.89,168.97,168.71,168.81,6371.0,154.0289,154.1019,153.8647,153.9559,6371.0
2021-01-08 14:00:00,168.84,169.01,168.83,168.91,3700.0,153.9833,154.1383,153.9742,154.0471,3700.0
2021-01-08 14:05:00,168.93,169.34,168.92,169.25,6165.0,154.0654,154.4393,154.0563,154.3572,6165.0
2021-01-08 14:10:00,169.31,169.56,169.31,169.43,4062.0,154.4119,154.6399,154.4119,154.5214,4062.0
2021-01-08 14:15:00,169.42,169.66,169.0,169.66,41514.0,154.5123,154.7311,154.1292,154.7311,41514.0
2021-01-08 14:20:00,169.68,170.13,169.57,170.13,18625.0,154.7494,155.1598,154.6491,155.1598,18625.0
2021-01-08 14:25:00,170.22,170.25,169.85,170.23,12707.0,155.2419,155.2692,154.9044,155.251,12707.0
2021-01-08 14:30:00,170.22,170.25,170.0,170.12,6536.0,155.2419,155.2692,155.0412,155.1507,6536.0
2021-01-08 14:35:00,170.06,170.14,170.02,170.02,6770.0,155.0959,155.1689,155.0595,155.0595,6770.0
2021-01-08 14:40:00,170.0,170.05,169.83,169.9,9282.0,155.0412,155.0868,154.8862,154.95,9282.0
2021-01-08 14:45:00,169.91,170.23,169.81,170.2,5806.0,154.9591,155.251,154.8679,155.2236,5806.0
2021-01-08 14:50:00,170.21,170.49,170.21,170.44,7703.0,155.2327,155.4881,155.2327,155.4425,7703.0
2021-01-08 14:55:00,170.41,170.61,170.21,170.26,16013.0,155.4151,155.5975,155.2327,155.2783,16013.0
2021-01-08 15:00:00,170.29,170.75,170.29,170.74,7252.0,155.3057,155.7252,155.3057,155.7161,7252.0
2021-01-08 15:05:00,170.66,170.9,170.66,170.83,7775.0,155.6431,155.862,155.6431,155.7982,7775.0
2021-01-08 15:10:00,170.77,170.99,170.67,170.95,11170.0,155.7435,155.9441,155.6523,155.9076,11170.0
2021-01-08 15:15:00,170.91,171.0,170.71,170.8,9102.0,155.8712,155.9532,155.6887,155.7708,9102.0
2021-01-08 15:20:00,170.81,170.83,170.49,170.58,14880.0,155.7799,155.7982,155.4881,155.5702,14880.0
2021-01-08 15:25:00,170.62,170.82,170.54,170.67,9191.0,155.6067,155.7891,155.5337,155.6523,9191.0
2021-01-08 15:30:00,170.72,170.8,170.52,170.72,13728.0,155.6979,155.7708,155.5155,155.6979,13728.0
2021-01-08 15:35:00,170.67,171.0,170.6,171.0,23441.0,155.6523,155.9532,155.5884,155.9532,23441.0
2021-01-08 15:40:00,171.0,171.15,170.93,171.15,19572.0,155.9532,156.09,155.8894,156.09,19572.0
2021-01-08 15:45:00,171.1,171.36,171.1,171.36,25127.0,156.0444,156.2816,156.0444,156.2816,25127.0
2021-01-08 15:50:00,171.42,172.38,171.07,171.34,70997.0,156.3363,157.2118,156.0171,156.2633,70997.0
2021-01-08 15:55:00,171.28,171.32,170.87,171.07,134743.0,156.2086,156.2451,155.8347,156.0171,134743.0
2021-01-11 09:30:00,170.93,171.58,170.5,170.92,28030.0,155.8894,156.4822,155.4972,155.8803,28030.0
2021-01-11 09:35:00,171.12,171.12,170.54,171.08,7988.0,156.0627,156.0627,155.5337,156.0262,7988.0
2021-01-11 09:40:00,170.98,171.08,170.64,170.9,8736.0,155.935,156.0262,155.6249,155.862,8736.0
2021-01-11 09:45:00,170.89,171.08,170.57,170.69,6119.0,155.8529,156.0262,155.5611,155.6705,6119.0
2021-01-11 09:50:00,170.38,170.53,170.13,170.23,5044.0,155.3878,155.5246,155.1598,155.251,5044.0
2021-01-11 09:55:00,170.34,170.8,170.33,170.56,6464.0,155.3513,155.7708,155.3422,155.5519,6464.0
2021-01-11 10:00:00,170.67,170.67,169.85,170.04,7225.0,155.6523,155.6523,154.9044,155.0777,7225.0
2021-01-11 10:05:00,170.04,170.13,169.81,170.07,7142.0,155.0777,155.1598,154.8679,155.1051,7142.0
2021-01-11 10:10:00,170.07,170.07,169.68,169.68,8038.0,155.1051,155.1051,154.7494,154.7494,8038.0
2021-01-11 10:15:00,169.68,169.69,169.22,169.22,8190.0,154.7494,154.7585,154.3299,154.3299,8190.0
2021-01-11 10:20:00,169.35,169.51,169.13,169.51,5541.0,154.4484,154.5943,154.2478,154.5943,5541.0
2021-01-11 10:25:00,169.57,169.9,169.46,169.9,5994.0,154.6491,154.95,154.5487,154.95,5994.0
2021-01-11 10:30:00,169.9,170.1,169.82,169.87,5220.0,154.95,155.1324,154.8771,154.9227,5220.0
2021-01-11 10:35:00,169.81,169.82,169.57,169.59,6151.0,154.8679,154.8771,154.6491,154.6673,6151.0
2021-01-11 10:40:00,169.59,169.72,169.47,169.55,4953.0,154.6673,154.7859,154.5579,154.6308,4953.0
2021-01-11 10:45:00,169.56,169.57,169.23,169.23,4900.0,154.6399,154.6491,154.339,154.339,4900.0
2021-01-11 10:50:00,169.24,169.47,169.16,169.34,5678.0,154.3481,154.5579,154.2751,154.4393,5678.0
2021-01-11 10:55:00,169.33,169.59,169.32,169.54,6144.0,154.4302,154.6673,154.4211,154.6217,6144.0
2021-01-11 11:00:00,169.56,169.56,169.13,169.2,7781.0,154.6399,154.6399,154.2478,154.3116,7781.0
2021-01-11 11:05:00,169.19,169.23,168.92,168.98,7480.0,154.3025,154.339,154.0563,154.111,7480.0
2021-01-11 11:10:00,168.92,169.05,168.79,168.81,8209.0,154.0563,154.1748,153.9377,153.9559,8209.0
2021-01-11 11:15:00,168.9,169.21,168.9,169.21,6018.0,154.038,154.3207,154.038,154.3207,6018.0
2021-01-11 11:20:00,169.19,169.54,169.15,169.54,3839.0,154.3025,154.6217,154.266,154.6217,3839.0
2021-01-11 11:25:00,169.5,169.55,169.43,169.44,4798.0,154.5852,154.6308,154.5214,154.5305,4798.0
2021-01-11 11:30:00,169.44,169.44,168.96,169.11,5621.0,154.5305,154.5305,154.0927,154.2295,5621.0
2021-01-11 11:35:00,169.06,169.13,168.97,169.01,6535.0,154.1839,154.2478,154.1019,154.1383,6535.0
2021-01-11 11:40:00,168.99,169.15,168.99,169.07,2000.0,154.1201,154.266,154.1201,154.1931,2000.0
2021-01-11 11:45:00,169.07,169.07,168.85,168.98,5449.0,154.1931,154.1931,153.9924,154.111,5449.0
2021-01-11 11:50:00,168.98,169.05,168.88,168.93,4553.0,154.111,154.1748,154.0198,154.0654,4553.0
2021-01-11 11:55:00,168.97,168.97,168.78,168.83,4238.0,154.1019,154.1019,153.9286,153.9742,4238.0
2021-01-11 12:00:00,168.77,169.01,168.68,168.97,5051.0,153.9195,154.1383,153.8374,154.1019,5051.0
2021-01-11 12:05:00,169.01,169.01,168.79,168.84,4190.0,154.1383,154.1383,153.9377,153.9833,4190.0
2021-01-11 12:10:00,168.83,169.05,168.83,168.95,4585.0,153.9742,154.1748,153.9742,154.0836,4585.0
2021-01-11 12:15:00,169.0,169.0,168.81,168.84,3200.0,154.1292,154.1292,153.9559,153.9833,3200.0
2021-01-11 12:20:00,168.87,168.97,168.84,168.92,4100.0,154.0107,154.1019,153.9833,154.0563,4100.0
2021-01-11 12:25:00,168.94,169.17,168.86,169.17,2734.0,154.0745,154.2843,154.0015,154.2843,2734.0
2021-01-11 12:30:00,169.18,169.29,169.02,169.02,4391.0,154.2934,154.3937,154.1475,154.1475,4391.0
2021-01-11 12:35:00,169.03,169.16,169.03,169.05,3658.0,154.1566,154.2751,154.1566,154.1748,3658.0
2021-01-11 12:40:00,169.05,169.15,168.95,169.01,4656.0,154.1748,154.266,154.0836,154.1383,4656.0
2021-01-11 12:45:00,169.0,169.13,168.96,169.03,4500.0,154.1292,154.2478,154.0927,154.1566,4500.0
2021-01-11 12:50:00,169.1,169.15,169.04,169.09,3000.0,154.2204,154.266,154.1657,154.2113,3000.0
2021-01-11 12:55:00,169.1,169.15,168.98,169.0,4704.0,154.2204,154.266,154.111,154.1292,4704.0
2021-01-11 13:00:00,169.06,169.25,169.06,169.24,3042.0,154.1839,154.3572,154.1839,154.3481,3042.0
2021-01-11 13:05:00,169.17,169.23,169.04,169.12,4725.0,154.2843,154.339,154.1657,154.2387,4725.0
2021-01-11 13:10:00,169.14,169.33,169.14,169.28,4100.0,154.2569,154.4302,154.2569,154.3846,4100.0
2021-01-11 13:15:00,169.3,169.3,168.92,168.92,7420.0,154.4028,154.4028,154.0563,154.0563,7420.0
2021-01-11 13:20:00,168.92,169.09,168.75,169.02,5578.0,154.0563,154.2113,153.9012,154.1475,5578.0
2021-01-11 13:25:00,169.04,169.05,168.75,168.86,4218.0,154.1657,154.1748,153.9012,154.0015,4218.0
2021-01-11 13:30:00,168.81,168.94,168.81,168.82,5052.0,153.9559,154.0745,153.9559,153.9651,5052.0
2021-01-11 13:35:00,168.83,168.87,168.75,168.81,5744.0,153.9742,154.0107,153.9012,153.9559,5744.0
2021-01-11 13:40:00,168.75,168.75,168.49,168.52,5649.0,153.9012,153.9012,153.6641,153.6915,5649.0
2021-01-11 13:45:00,168.5,168.52,168.21,168.22,8471.0,153.6732,153.6915,153.4087,153.4179,8471.0
2021-01-11 13:50:00,168.26,168.5,168.26,168.49,7200.0,153.4543,153.6732,153.4543,153.6641,7200.0
2021-01-11 13:55:00,168.58,168.61,168.39,168.39,7472.0,153.7462,153.7735,153.5729,153.5729,7472.0
2021-01-11 14:00:00,168.39,168.41,168.18,168.36,5768.0,153.5729,153.5911,153.3814,153.5455,5768.0
2021-01-11 14:05:00,168.4,168.4,168.29,168.33,4400.0,153.582,153.582,153.4817,153.5182,4400.0
2021-01-11 14:10:00,168.31,168.35,168.21,168.35,4750.0,153.4999,153.5364,153.4087,153.5364,4750.0
2021-01-11 14:15:00,168.3,168.38,168.18,168.27,5694.0,153.4908,153.5638,153.3814,153.4635,5694.0
2021-01-11 14:20:00,168.25,168.38,168.12,168.37,4574.0,153.4452,153.5638,153.3267,153.5547,4574.0
2021-01-11 14:25:00,168.38,168.49,168.3,168.36,5322.0,153.5638,153.6641,153.4908,153.5455,5322.0
2021-01-11 14:30:00,168.37,168.57,168.29,168.56,7026.0,153.5547,153.7371,153.4817,153.7279,7026.0
2021-01-11 14:35:00,168.53,168.68,168.51,168.67,3629.0,153.7006,153.8374,153.6823,153.8283,3629.0
2021-01-11 14:40:00,168.66,168.88,168.66,168.88,3935.0,153.8191,154.0198,153.8191,154.0198,3935.0
2021-01-11 14:45:00,168.83,168.91,168.73,168.85,6226.0,153.9742,154.0471,153.883,153.9924,6226.0
2021-01-11 14:50:00,168.73,168.76,168.63,168.76,4728.0,153.883,153.9103,153.7918,153.9103,4728.0
2021-01-11 14:55:00,168.82,168.98,168.79,168.94,3729.0,153.9651,154.111,153.9377,154.0745,3729.0
2021-01-11 15:00:00,168.97,168.98,168.83,168.96,6340.0,154.1019,154.111,153.9742,154.0927,6340.0
2021-01-11 15:05:00,168.99,168.99,168.56,168.56,7223.0,154.1201,154.1201,153.7279,153.7279,7223.0
2021-01-11 15:10:00,168.71,168.73,168.51,168.59,4014.0,153.8647,153.883,153.6823,153.7553,4014.0
2021-01-11 15:15:00,168.62,168.74,168.57,168.63,5969.0,153.7827,153.8921,153.7371,153.7918,5969.0
2021-01-11 15:20:00,168.6,168.65,168.49,168.58,5550.0,153.7644,153.81,153.6641,153.7462,5550.0
2021-01-11 15:25:00,168.58,168.79,168.44,168.45,5368.0,153.7462,153.9377,153.6185,153.6276,5368.0
2021-01-11 15:30:00,168.45,168.75,168.39,168.45,6635.0,153.6276,153.9012,153.5729,153.6276,6635.0
2021-01-11 15:35:00,168.44,168.64,168.21,168.36,9398.0,153.6185,153.8009,153.4087,153.5455,9398.0
2021-01-11 15:40:00,168.35,168.5,168.24,168.33,7861.0,153.5364,153.6732,153.4361,153.5182,7861.0
2021-01-11 15:45:00,168.38,168.84,168.35,168.84,10933.0,153.5638,153.9833,153.5364,153.9833,10933.0
2021-01-11 15:50:00,168.76,168.77,168.41,168.41,28463.0,153.9103,153.9195,153.5911,153.5911,28463.0
2021-01-11 15:55:00,168.4,168.57,168.35,168.54,71134.0,153.582,153.7371,153.5364,153.7097,71134.0
2021-01-12 09:30:00,168.65,168.71,167.66,167.81,26669.0,153.81,153.8647,152.9071,153.0439,26669.0
2021-01-12 09:35:00,168.06,168.46,167.73,167.83,11688.0,153.2719,153.6367,152.971,153.0622,11688.0
2021-01-12 09:40:00,168.03,168.37,168.01,168.09,5045.0,153.2446,153.5547,153.2263,153.2993,5045.0
2021-01-12 09:45:00,167.97,168.43,167.9,168.42,5419.0,153.1898,153.6094,153.126,153.6003,5419.0
2021-01-12 09:50:00,168.38,168.39,167.93,168.12,8882.0,153.5638,153.5729,153.1534,153.3267,8882.0
2021-01-12 09:55:00,168.25,168.41,168.0,168.34,8867.0,153.4452,153.5911,153.2172,153.5273,8867.0
2021-01-12 10:00:00,168.24,168.48,168.19,168.25,8265.0,153.4361,153.655,153.3905,153.4452,8265.0
2021-01-12 10:05:00,168.27,168.27,168.05,168.08,9974.0,153.4635,153.4635,153.2628,153.2902,9974.0
2021-01-12 10:10:00,168.22,168.62,168.22,168.4,5634.0,153.4179,153.7827,153.4179,153.582,5634.0
2021-01-12 10:15:00,168.37,168.84,168.25,168.65,4549.0,153.5547,153.9833,153.4452,153.81,4549.0
2021-01-12 10:20:00,168.7,168.86,168.69,168.86,3135.0,153.8556,154.0015,153.8465,154.0015,3135.0
2021-01-12 10:25:00,168.8,169.08,168.74,169.0,42230.0,153.9468,154.2022,153.8921,154.1292,42230.0
2021-01-12 10:30:00,169.01,169.01,168.55,168.75,7427.0,154.1383,154.1383,153.7188,153.9012,7427.0
2021-01-12 10:35:00,168.79,168.79,168.63,168.72,5636.0,153.9377,153.9377,153.7918,153.8739,5636.0
2021-01-12 10:40:00,168.75,168.77,168.28,168.28,5624.0,153.9012,153.9195,153.4726,153.4726,5624.0
2021-01-12 10:45:00,168.25,168.31,168.05,168.25,17210.0,153.4452,153.4999,153.2628,153.4452,17210.0
2021-01-12 10:50:00,168.25,168.42,168.22,168.33,5903.0,153.4452,153.6003,153.4179,153.5182,5903.0
2021-01-12 10:55:00,168.36,168.46,168.26,168.3,6946.0,153.5455,153.6367,153.4543,153.4908,6946.0
2021-01-12 11:00:00,168.31,168.44,168.12,168.44,6700.0,153.4999,153.6185,153.3267,153.6185,6700.0
2021-01-12 11:05:00,168.51,168.63,168.41,168.63,4800.0,153.6823,153.7918,153.5911,153.7918,4800.0
2021-01-12 11:10:00,168.64,168.89,168.63,168.84,5488.0,153.8009,154.0289,153.7918,153.9833,5488.0
2021-01-12 11:15:00,168.88,169.0,168.85,168.88,4700.0,154.0198,154.1292,153.9924,154.0198,4700.0
2021-01-12 11:20:00,168.87,169.1,168.69,168.96,8842.0,154.0107,154.2204,153.8465,154.0927,8842.0
2021-01-12 11:25:00,168.88,168.89,168.74,168.77,2637.0,154.0198,154.0289,153.8921,153.9195,2637.0
2021-01-12 11:30:00,168.86,168.89,168.54,168.63,9994.0,154.0015,154.0289,153.7097,153.7918,9994.0
2021-01-12 11:35:00,168.6,168.62,168.3,168.3,8536.0,153.7644,153.7827,153.4908,153.4908,8536.0
2021-01-12 11:40:00,168.33,168.36,168.16,168.21,7647.0,153.5182,153.5455,153.3631,153.4087,7647.0
2021-01-12 11:45:00,168.18,168.28,168.1,168.1,13469.0,153.3814,153.4726,153.3084,153.3084,13469.0
2021-01-12 11:50:00,168.1,168.12,167.8,168.05,7799.0,153.3084,153.3267,153.0348,153.2628,7799.0
2021-01-12 11:55:00,168.04,168.08,167.79,167.87,7556.0,153.2537,153.2902,153.0257,153.0986,7556.0
2021-01-12 12:00:00,167.87,167.87,167.46,167.47,4746.0,153.0986,153.0986,152.7247,152.7338,4746.0
2021-01-12 12:05:00,167.38,167.39,167.1,167.27,9810.0,152.6518,152.6609,152.3964,152.5514,9810.0
2021-01-12 12:10:00,167.24,167.33,167.12,167.23,6538.0,152.5241,152.6062,152.4146,152.515,6538.0
2021-01-12 12:15:00,167.19,167.49,167.03,167.35,8214.0,152.4785,152.7521,152.3326,152.6244,8214.0
2021-01-12 12:20:00,167.33,167.41,167.17,167.17,6609.0,152.6062,152.6791,152.4602,152.4602,6609.0
2021-01-12 12:25:00,167.16,167.64,167.02,167.64,12646.0,152.4511,152.8889,152.3234,152.8889,12646.0
2021-01-12 12:30:00,167.64,167.72,167.51,167.59,7008.0,152.8889,152.9618,152.7703,152.8433,7008.0
2021-01-12 12:35:00,167.65,167.79,167.6,167.79,8154.0,152.898,153.0257,152.8524,153.0257,8154.0
2021-01-12 12:40:00,167.8,168.11,167.73,168.09,5746.0,153.0348,153.3175,152.971,153.2993,5746.0
2021-01-12 12:45:00,168.07,168.11,168.0,168.11,7743.0,153.2811,153.3175,153.2172,153.3175,7743.0
2021-01-12 12:50:00,168.13,168.39,168.12,168.35,33864.0,153.3358,153.5729,153.3267,153.5364,33864.0
2021-01-12 12:55:00,168.37,168.41,168.29,168.29,4574.0,153.5547,153.5911,153.4817,153.4817,4574.0
2021-01-12 13:00:00,168.31,168.39,168.23,168.39,4179.0,153.4999,153.5729,153.427,153.5729,4179.0
2021-01-12 13:05:00,168.39,168.63,168.39,168.61,3762.0,153.5729,153.7918,153.5729,153.7735,3762.0
2021-01-12 13:10:00,168.63,168.78,168.58,168.69,4710.0,153.7918,153.9286,153.7462,153.8465,4710.0
2021-01-12 13:15:00,168.72,168.81,168.58,168.59,6087.0,153.8739,153.9559,153.7462,153.7553,6087.0
2021-01-12 13:20:00,168.63,168.63,168.33,168.37,7844.0,153.7918,153.7918,153.5182,153.5547,7844.0
2021-01-12 13:25:00,168.39,168.69,168.31,168.67,12141.0,153.5729,153.8465,153.4999,153.8283,12141.0
2021-01-12 13:30:00,168.7,169.06,168.67,168.97,23390.0,153.8556,154.1839,153.8283,154.1019,23390.0
2021-01-12 13:35:00,169.01,169.09,168.91,169.04,13665.0,154.1383,154.2113,154.0471,154.1657,13665.0
2021-01-12 13:40:00,169.06,169.23,169.02,169.18,8466.0,154.1839,154.339,154.1475,154.2934,8466.0
2021-01-12 13:45:00,169.16,169.21,169.02,169.11,4601.0,154.2751,154.3207,154.1475,154.2295,4601.0
2021-01-12 13:50:00,169.12,169.12,168.98,168.99,7877.0,154.2387,154.2387,154.111,154.1201,7877.0
2021-01-12 13:55:00,169.08,169.32,169.01,169.32,5821.0,154.2022,154.4211,154.1383,154.4211,5821.0
2021-01-12 14:00:00,169.32,169.5,169.28,169.47,9415.0,154.4211,154.5852,154.3846,154.5579,9415.0
2021-01-12 14:05:00,169.43,169.44,169.29,169.32,7869.0,154.5214,154.5305,154.3937,154.4211,7869.0
2021-01-12 14:10:00,169.33,169.46,169.31,169.34,6219.0,154.4302,154.5487,154.4119,154.4393,6219.0
2021-01-12 14:15:00,169.27,169.41,169.27,169.3,6843.0,154.3755,154.5031,154.3755,154.4028,6843.0
2021-01-12 14:20:00,169.33,169.37,169.13,169.32,6367.0,154.4302,154.4667,154.2478,154.4211,6367.0
2021-01-12 14:25:00,169.25,169.36,169.15,169.21,6010.0,154.3572,154.4575,154.266,154.3207,6010.0
2021-01-12 14:30:00,169.19,169.41,169.19,169.31,7031.0,154.3025,154.5031,154.3025,154.4119,7031.0
2021-01-12 14:35:00,169.28,169.3,168.9,169.19,14362.0,154.3846,154.4028,154.038,154.3025,14362.0
2021-01-12 14:40:00,169.22,169.22,168.97,169.02,6681.0,154.3299,154.3299,154.1019,154.1475,6681.0
2021-01-12 14:45:00,168.99,169.11,168.93,169.0,9595.0,154.1201,154.2295,154.0654,154.1292,9595.0
2021-01-12 14:50:00,169.03,169.03,168.84,168.94,8790.0,154.1566,154.1566,153.9833,154.0745,8790.0
2021-01-12 14:55:00,168.92,169.22,168.91,169.0,10221.0,154.0563,154.3299,154.0471,154.1292,10221.0
2021-01-12 15:00:00,169.02,169.37,169.01,169.35,8948.0,154.1475,154.4667,154.1383,154.4484,8948.0
2021-01-12 15:05:00,169.35,169.39,169.13,169.18,5536.0,154.4484,154.4849,154.2478,154.2934,5536.0
2021-01-12 15:10:00,169.18,169.38,169.14,169.14,9941.0,154.2934,154.4758,154.2569,154.2569,9941.0
2021-01-12 15:15:00,169.15,169.33,169.14,169.2,11706.0,154.266,154.4302,154.2569,154.3116,11706.0
2021-01-12 15:20:00,169.2,169.34,169.07,169.14,12470.0,154.3116,154.4393,154.1931,154.2569,12470.0
2021-01-12 15:25:00,169.16,169.22,169.12,169.19,6457.0,154.2751,154.3299,154.2387,154.3025,6457.0
2021-01-12 15:30:00,169.18,169.23,169.07,169.11,9315.0,154.2934,154.339,154.1931,154.2295,9315.0
2021-01-12 15:35:00,169.08,169.14,168.98,169.12,9222.0,154.2022,154.2569,154.111,154.2387,9222.0
2021-01-12 15:40:00,169.1,169.26,169.09,169.26,11137.0,154.2204,154.3663,154.2113,154.3663,11137.0
2021-01-12 15:45:00,169.27,169.51,169.2,169.49,15217.0,154.3755,154.5943,154.3116,154.5761,15217.0
2021-01-12 15:50:00,169.52,169.54,169.22,169.22,40651.0,154.6035,154.6217,154.3299,154.3299,40651.0
2021-01-12 15:55:00,169.23,169.37,169.06,169.06,78575.0,154.339,154.4667,154.1839,154.1839,78575.0
2021-01-13 09:30:00,161.54,163.93,161.0,163.04,173426.0,147.3256,149.5053,146.8332,148.6937,173426.0
2021-01-13 09:35:00,163.04,163.14,162.13,162.13,76135.0,148.6937,148.7849,147.8637,147.8637,76135.0
2021-01-13 09:40:00,162.27,163.02,161.6,162.85,57945.0,147.9914,148.6754,147.3804,148.5204,57945.0
2021-01-13 09:45:00,163.02,163.31,162.75,163.02,46385.0,148.6754,148.9399,148.4292,148.6754,46385.0
2021-01-13 09:50:00,162.96,163.37,162.4,163.24,37946.0,148.6207,148.9946,148.11,148.8761,37946.0
2021-01-13 09:55:00,163.19,163.26,162.87,163.1,50635.0,148.8305,148.8943,148.5386,148.7484,50635.0
2021-01-13 10:00:00,163.18,163.55,162.83,163.17,33934.0,148.8213,149.1588,148.5021,148.8122,33934.0
2021-01-13 10:05:00,163.06,163.53,162.9,163.38,26830.0,148.7119,149.1405,148.566,149.0037,26830.0
2021-01-13 10:10:00,163.37,163.63,163.22,163.22,43562.0,148.9946,149.2317,148.8578,148.8578,43562.0
2021-01-13 10:15:00,163.25,163.25,162.89,162.97,19266.0,148.8852,148.8852,148.5569,148.6298,19266.0
2021-01-13 10:20:00,162.95,163.2,162.65,162.71,18250.0,148.6116,148.8396,148.338,148.3927,18250.0
2021-01-13 10:25:00,162.7,163.05,162.63,162.63,18768.0,148.3836,148.7028,148.3197,148.3197,18768.0
2021-01-13 10:30:00,162.61,163.09,162.61,163.09,29783.0,148.3015,148.7393,148.3015,148.7393,29783.0
2021-01-13 10:35:00,163.13,163.18,162.95,162.99,24895.0,148.7757,148.8213,148.6116,148.6481,24895.0
2021-01-13 10:40:00,162.99,163.03,162.58,162.67,19971.0,148.6481,148.6845,148.2741,148.3562,19971.0
2021-01-13 10:45:00,162.71,162.88,162.49,162.85,22213.0,148.3927,148.5477,148.1921,148.5204,22213.0
2021-01-13 10:50:00,162.86,163.16,162.59,162.72,18367.0,148.5295,148.8031,148.2833,148.4018,18367.0
2021-01-13 10:55:00,162.67,162.87,162.53,162.71,16193.0,148.3562,148.5386,148.2285,148.3927,16193.0
2021-01-13 11:00:00,162.71,162.9,162.52,162.56,19502.0,148.3927,148.566,148.2194,148.2559,19502.0
2021-01-13 11:05:00,162.56,162.7,162.41,162.69,33541.0,148.2559,148.3836,148.1191,148.3745,33541.0
2021-01-13 11:10:00,162.7,162.76,162.55,162.73,13335.0,148.3836,148.4383,148.2468,148.4109,13335.0
2021-01-13 11:15:00,162.79,163.13,162.78,162.95,15720.0,148.4657,148.7757,148.4565,148.6116,15720.0
2021-01-13 11:20:00,162.96,163.14,162.68,162.68,18813.0,148.6207,148.7849,148.3653,148.3653,18813.0
2021-01-13 11:25:00,162.7,163.13,162.67,162.82,47073.0,148.3836,148.7757,148.3562,148.493,47073.0
2021-01-13 11:30:00,162.83,163.03,162.76,162.89,15755.0,148.5021,148.6845,148.4383,148.5569,15755.0
2021-01-13 11:35:00,162.86,163.15,162.82,163.12,20295.0,148.5295,148.794,148.493,148.7666,20295.0
2021-01-13 11:40:00,163.09,163.68,163.09,163.62,21737.0,148.7393,149.2773,148.7393,149.2226,21737.0
2021-01-13 11:45:00,163.59,163.97,163.59,163.77,26121.0,149.1953,149.5418,149.1953,149.3594,26121.0
2021-01-13 11:50:00,163.81,164.23,163.75,164.08,16535.0,149.3959,149.7789,149.3412,149.6421,16535.0
2021-01-13 11:55:00,164.16,164.41,164.01,164.18,10562.0,149.7151,149.9431,149.5783,149.7333,10562.0
2021-01-13 12:00:00,164.17,164.65,164.08,164.65,12344.0,149.7242,150.162,149.6421,150.162,12344.0
2021-01-13 12:05:00,164.57,164.87,164.51,164.86,16246.0,150.089,150.3626,150.0343,150.3535,16246.0
2021-01-13 12:10:00,164.87,165.22,164.81,165.21,23519.0,150.3626,150.6818,150.3079,150.6727,23519.0
2021-01-13 12:15:00,165.23,165.34,165.09,165.25,17784.0,150.6909,150.7913,150.5633,150.7092,17784.0
2021-01-13 12:20:00,165.25,165.33,165.11,165.29,17240.0,150.7092,150.7822,150.5815,150.7457,17240.0
2021-01-13 12:25:00,165.35,165.69,165.35,165.59,14751.0,150.8004,151.1105,150.8004,151.0193,14751.0
2021-01-13 12:30:00,165.6,165.6,164.71,164.87,25241.0,151.0284,151.0284,150.2167,150.3626,25241.0
2021-01-13 12:35:00,164.81,165.03,164.69,164.94,21882.0,150.3079,150.5085,150.1985,150.4265,21882.0
2021-01-13 12:40:00,164.95,165.08,164.78,165.03,16772.0,150.4356,150.5541,150.2805,150.5085,16772.0
2021-01-13 12:45:00,165.07,165.09,164.93,165.01,17033.0,150.545,150.5633,150.4173,150.4903,17033.0
2021-01-13 12:50:00,165.06,165.2,164.88,165.11,16914.0,150.5359,150.6636,150.3717,150.5815,16914.0
2021-01-13 12:55:00,165.13,165.23,165.07,165.21,10230.0,150.5997,150.6909,150.545,150.6727,10230.0
2021-01-13 13:00:00,165.34,165.46,165.27,165.46,10914.0,150.7913,150.9007,150.7274,150.9007,10914.0
2021-01-13 13:05:00,165.41,165.42,165.02,165.18,14726.0,150.8551,150.8642,150.4994,150.6453,14726.0
2021-01-13 13:10:00,165.22,165.33,165.11,165.31,6981.0,150.6818,150.7822,150.5815,150.7639,6981.0
2021-01-13 13:15:00,165.29,165.46,165.28,165.34,5544.0,150.7457,150.9007,150.7366,150.7913,5544.0
2021-01-13 13:20:00,165.36,165.39,165.25,165.38,10615.0,150.8095,150.8369,150.7092,150.8278,10615.0
2021-01-13 13:25:00,165.4,165.4,165.22,165.28,9022.0,150.846,150.846,150.6818,150.7366,9022.0
2021-01-13 13:30:00,165.31,165.45,165.31,165.43,5093.0,150.7639,150.8916,150.7639,150.8734,5093.0
2021-01-13 13:35:00,165.41,165.67,165.41,165.66,10817.0,150.8551,151.0922,150.8551,151.0831,10817.0
2021-01-13 13:40:00,165.66,165.66,165.47,165.54,7630.0,151.0831,151.0831,150.9098,150.9737,7630.0
2021-01-13 13:45:00,165.52,165.52,165.28,165.3,7958.0,150.9554,150.9554,150.7366,150.7548,7958.0
2021-01-13 13:50:00,165.27,165.35,165.09,165.19,9198.0,150.7274,150.8004,150.5633,150.6545,9198.0
2021-01-13 13:55:00,165.16,165.19,165.08,165.15,8346.0,150.6271,150.6545,150.5541,150.618,8346.0
2021-01-13 14:00:00,165.12,165.45,165.03,165.41,14361.0,150.5906,150.8916,150.5085,150.8551,14361.0
2021-01-13 14:05:00,165.44,165.5,165.22,165.32,10432.0,150.8825,150.9372,150.6818,150.773,10432.0
2021-01-13 14:10:00,165.31,165.33,165.18,165.25,5635.0,150.7639,150.7822,150.6453,150.7092,5635.0
2021-01-13 14:15:00,165.22,165.51,165.17,165.41,11438.0,150.6818,150.9463,150.6362,150.8551,11438.0
2021-01-13 14:20:00,165.39,165.46,165.32,165.41,8117.0,150.8369,150.9007,150.773,150.8551,8117.0
2021-01-13 14:25:00,165.4,165.5,165.35,165.39,7570.0,150.846,150.9372,150.8004,150.8369,7570.0
2021-01-13 14:30:00,165.35,165.39,165.27,165.33,9509.0,150.8004,150.8369,150.7274,150.7822,9509.0
2021-01-13 14:35:00,165.27,165.29,165.06,165.06,11419.0,150.7274,150.7457,150.5359,150.5359,11419.0
2021-01-13 14:40:00,164.95,165.02,164.74,164.8,11856.0,150.4356,150.4994,150.2441,150.2988,11856.0
2021-01-13 14:45:00,164.78,164.9,164.7,164.7,15648.0,150.2805,150.39,150.2076,150.2076,15648.0
2021-01-13 14:50:00,164.73,164.77,164.56,164.61,12337.0,150.2349,150.2714,150.0799,150.1255,12337.0
2021-01-13 14:55:00,164.61,164.66,164.53,164.65,12919.0,150.1255,150.1711,150.0525,150.162,12919.0
2021-01-13 15:00:00,164.63,164.86,164.6,164.74,9838.0,150.1437,150.3535,150.1164,150.2441,9838.0
2021-01-13 15:05:00,164.72,164.73,164.56,164.61,6776.0,150.2258,150.2349,150.0799,150.1255,6776.0
2021-01-13 15:10:00,164.62,164.84,164.61,164.84,14380.0,150.1346,150.3353,150.1255,150.3353,14380.0
2021-01-13 15:15:00,164.83,164.83,164.58,164.58,10743.0,150.3261,150.3261,150.0981,150.0981,10743.0
2021-01-13 15:20:00,164.58,164.61,164.45,164.57,12557.0,150.0981,150.1255,149.9796,150.089,12557.0
2021-01-13 15:25:00,164.58,164.78,164.51,164.71,11055.0,150.0981,150.2805,150.0343,150.2167,11055.0
2021-01-13 15:30:00,164.71,164.96,164.68,164.87,10510.0,150.2167,150.4447,150.1893,150.3626,10510.0
2021-01-13 15:35:00,164.86,164.86,164.63,164.79,18007.0,150.3535,150.3535,150.1437,150.2897,18007.0
2021-01-13 15:40:00,164.79,165.16,164.75,165.13,20753.0,150.2897,150.6271,150.2532,150.5997,20753.0
2021-01-13 15:45:00,165.16,165.54,165.11,165.52,34655.0,150.6271,150.9737,150.5815,150.9554,34655.0
2021-01-13 15:50:00,165.55,165.55,164.51,164.75,64109.0,150.9828,150.9828,150.0343,150.2532,64109.0
2021-01-13 15:55:00,164.7,165.02,164.62,164.63,97663.0,150.2076,150.4994,150.1346,150.1437,97663.0
2021-01-14 09:30:00,164.8,165.0,163.15,163.53,57536.0,150.2988,150.4812,148.794,149.1405,57536.0
2021-01-14 09:35:00,163.66,163.84,163.29,163.52,18247.0,149.2591,149.4233,148.9217,149.1314,18247.0
2021-01-14 09:40:00,163.6,163.79,163.47,163.48,16865.0,149.2044,149.3777,149.0858,149.0949,16865.0
2021-01-14 09:45:00,163.47,163.71,163.22,163.56,18400.0,149.0858,149.3047,148.8578,149.1679,18400.0
2021-01-14 09:50:00,163.57,163.73,163.37,163.38,20352.0,149.177,149.3229,148.9946,149.0037,20352.0
2021-01-14 09:55:00,163.36,163.67,163.34,163.38,12810.0,148.9855,149.2682,148.9673,149.0037,12810.0
2021-01-14 10:00:00,163.39,163.48,163.23,163.39,28586.0,149.0129,149.0949,148.8669,149.0129,28586.0
2021-01-14 10:05:00,163.39,163.43,162.86,162.98,43764.0,149.0129,149.0493,148.5295,148.6389,43764.0
2021-01-14 10:10:00,163.05,163.2,162.85,162.85,9679.0,148.7028,148.8396,148.5204,148.5204,9679.0
2021-01-14 10:15:00,162.84,163.16,162.83,163.1,32967.0,148.5113,148.8031,148.5021,148.7484,32967.0
2021-01-14 10:20:00,163.06,163.27,163.04,163.04,7177.0,148.7119,148.9034,148.6937,148.6937,7177.0
2021-01-14 10:25:00,163.05,163.07,162.78,162.83,8905.0,148.7028,148.721,148.4565,148.5021,8905.0
2021-01-14 10:30:00,162.86,162.86,162.58,162.61,24403.0,148.5295,148.5295,148.2741,148.3015,24403.0
2021-01-14 10:35:00,162.62,162.9,162.46,162.9,12667.0,148.3106,148.566,148.1647,148.566,12667.0
2021-01-14 10:40:00,162.88,162.95,162.59,162.6,16841.0,148.5477,148.6116,148.2833,148.2924,16841.0
2021-01-14 10:45:00,162.64,162.66,162.48,162.63,21900.0,148.3289,148.3471,148.1829,148.3197,21900.0
2021-01-14 10:50:00,162.61,162.72,162.54,162.61,13983.0,148.3015,148.4018,148.2377,148.3015,13983.0
2021-01-14 10:55:00,162.65,162.65,162.51,162.55,9066.0,148.338,148.338,148.2103,148.2468,9066.0
2021-01-14 11:00:00,162.5,162.6,162.44,162.5,20215.0,148.2012,148.2924,148.1464,148.2012,20215.0
2021-01-14 11:05:00,162.53,162.63,162.52,162.58,8657.0,148.2285,148.3197,148.2194,148.2741,8657.0
2021-01-14 11:10:00,162.56,163.05,162.53,162.92,10454.0,148.2559,148.7028,148.2285,148.5842,10454.0
2021-01-14 11:15:00,162.93,163.09,162.78,163.06,6883.0,148.5933,148.7393,148.4565,148.7119,6883.0
2021-01-14 11:20:00,163.09,163.14,162.68,162.78,7349.0,148.7393,148.7849,148.3653,148.4565,7349.0
2021-01-14 11:25:00,162.78,162.87,162.7,162.87,11403.0,148.4565,148.5386,148.3836,148.5386,11403.0
2021-01-14 11:30:00,162.86,162.98,162.56,162.59,18399.0,148.5295,148.6389,148.2559,148.2833,18399.0
2021-01-14 11:35:00,162.57,162.67,162.5,162.64,18030.0,148.265,148.3562,148.2012,148.3289,18030.0
2021-01-14 11:40:00,162.67,162.9,162.63,162.9,7716.0,148.3562,148.566,148.3197,148.566,7716.0
2021-01-14 11:45:00,162.9,162.94,162.81,162.92,6269.0,148.566,148.6025,148.4839,148.5842,6269.0
2021-01-14 11:50:00,162.91,163.12,162.82,163.12,4896.0,148.5751,148.7666,148.493,148.7666,4896.0
2021-01-14 11:55:00,163.04,163.28,163.04,163.23,5672.0,148.6937,148.9125,148.6937,148.8669,5672.0
2021-01-14 12:00:00,163.26,163.57,163.15,163.52,9506.0,148.8943,149.177,148.794,149.1314,9506.0
2021-01-14 12:05:00,163.55,163.62,163.46,163.59,5416.0,149.1588,149.2226,149.0767,149.1953,5416.0
2021-01-14 12:10:00,163.59,163.67,163.5,163.67,9026.0,149.1953,149.2682,149.1132,149.2682,9026.0
2021-01-14 12:15:00,163.66,163.66,163.56,163.56,7502.0,149.2591,149.2591,149.1679,149.1679,7502.0
2021-01-14 12:20:00,163.53,163.61,163.52,163.58,6382.0,149.1405,149.2135,149.1314,149.1861,6382.0
2021-01-14 12:25:00,163.56,163.56,163.42,163.44,5104.0,149.1679,149.1679,149.0402,149.0585,5104.0
2021-01-14 12:30:00,163.45,163.53,163.29,163.32,5245.0,149.0676,149.1405,148.9217,148.949,5245.0
2021-01-14 12:35:00,163.31,163.31,163.18,163.18,3670.0,148.9399,148.9399,148.8213,148.8213,3670.0
2021-01-14 12:40:00,163.18,163.23,163.11,163.21,8593.0,148.8213,148.8669,148.7575,148.8487,8593.0
2021-01-14 12:45:00,163.16,163.23,163.04,163.23,5671.0,148.8031,148.8669,148.6937,148.8669,5671.0
2021-01-14 12:50:00,163.27,163.65,163.27,163.61,6565.0,148.9034,149.25,148.9034,149.2135,6565.0
2021-01-14 12:55:00,163.61,163.64,163.52,163.57,8130.0,149.2135,149.2409,149.1314,149.177,8130.0
2021-01-14 13:00:00,163.53,163.65,163.41,163.47,5821.0,149.1405,149.25,149.0311,149.0858,5821.0
2021-01-14 13:05:00,163.48,163.56,163.46,163.5,5766.0,149.0949,149.1679,149.0767,149.1132,5766.0
2021-01-14 13:10:00,163.5,163.56,163.35,163.38,4211.0,149.1132,149.1679,148.9764,149.0037,4211.0
2021-01-14 13:15:00,163.38,163.4,163.27,163.27,3182.0,149.0037,149.022,148.9034,148.9034,3182.0
2021-01-14 13:20:00,163.3,163.43,163.2,163.22,6499.0,148.9308,149.0493,148.8396,148.8578,6499.0
2021-01-14 13:25:00,163.21,163.25,163.11,163.12,5943.0,148.8487,148.8852,148.7575,148.7666,5943.0
2021-01-14 13:30:00,163.1,163.19,163.02,163.16,7516.0,148.7484,148.8305,148.6754,148.8031,7516.0
2021-01-14 13:35:00,163.23,163.35,163.18,163.34,7090.0,148.8669,148.9764,148.8213,148.9673,7090.0
2021-01-14 13:40:00,163.34,163.39,163.24,163.26,10519.0,148.9673,149.0129,148.8761,148.8943,10519.0
2021-01-14 13:45:00,163.27,163.28,163.15,163.23,4776.0,148.9034,148.9125,148.794,148.8669,4776.0
2021-01-14 13:50:00,163.21,163.23,163.04,163.04,4958.0,148.8487,148.8669,148.6937,148.6937,4958.0
2021-01-14 13:55:00,163.03,163.03,162.71,162.74,11460.0,148.6845,148.6845,148.3927,148.4201,11460.0
2021-01-14 14:00:00,162.74,162.8,162.71,162.77,9540.0,148.4201,148.4748,148.3927,148.4474,9540.0
2021-01-14 14:05:00,162.78,162.8,162.74,162.8,7472.0,148.4565,148.4748,148.4201,148.4748,7472.0
2021-01-14 14:10:00,162.8,162.99,162.77,162.96,16223.0,148.4748,148.6481,148.4474,148.6207,16223.0
2021-01-14 14:15:00,162.95,163.04,162.94,162.97,4729.0,148.6116,148.6937,148.6025,148.6298,4729.0
2021-01-14 14:20:00,162.96,162.97,162.87,162.92,6171.0,148.6207,148.6298,148.5386,148.5842,6171.0
2021-01-14 14:25:00,162.94,162.99,162.77,162.97,5556.0,148.6025,148.6481,148.4474,148.6298,5556.0
2021-01-14 14:30:00,163.01,163.09,162.94,163.0,6976.0,148.6663,148.7393,148.6025,148.6572,6976.0
2021-01-14 14:35:00,162.99,163.14,162.97,163.13,4351.0,148.6481,148.7849,148.6298,148.7757,4351.0
2021-01-14 14:40:00,163.11,163.14,162.94,163.02,4727.0,148.7575,148.7849,148.6025,148.6754,4727.0
2021-01-14 14:45:00,162.99,163.07,162.82,162.83,7446.0,148.6481,148.721,148.493,148.5021,7446.0
2021-01-14 14:50:00,162.83,162.85,162.52,162.7,13870.0,148.5021,148.5204,148.2194,148.3836,13870.0
2021-01-14 14:55:00,162.72,162.72,162.51,162.61,9017.0,148.4018,148.4018,148.2103,148.3015,9017.0
2021-01-14 15:00:00,162.61,162.65,162.56,162.62,6860.0,148.3015,148.338,148.2559,148.3106,6860.0
2021-01-14 15:05:00,162.61,162.61,162.38,162.39,7197.0,148.3015,148.3015,148.0917,148.1008,7197.0
2021-01-14 15:10:00,162.4,162.41,162.18,162.22,11277.0,148.11,148.1191,147.9093,147.9458,11277.0
2021-01-14 15:15:00,162.22,162.27,162.01,162.01,12076.0,147.9458,147.9914,147.7543,147.7543,12076.0
2021-01-14 15:20:00,162.0,162.22,161.91,162.08,16517.0,147.7452,147.9458,147.6631,147.8181,16517.0
2021-01-14 15:25:00,162.06,162.07,161.8,161.99,13313.0,147.7999,147.809,147.5628,147.736,13313.0
2021-01-14 15:30:00,162.0,162.1,161.81,161.86,21996.0,147.7452,147.8364,147.5719,147.6175,21996.0
2021-01-14 15:35:00,161.83,161.9,161.73,161.88,21736.0,147.5901,147.654,147.4989,147.6357,21736.0
2021-01-14 15:40:00,161.87,162.14,161.74,162.14,27845.0,147.6266,147.8728,147.508,147.8728,27845.0
2021-01-14 15:45:00,162.14,162.33,162.02,162.13,13260.0,147.8728,148.0461,147.7634,147.8637,13260.0
2021-01-14 15:50:00,162.26,162.57,161.5,161.58,56423.0,147.9823,148.265,147.2892,147.3621,56423.0
2021-01-14 15:55:00,161.54,162.09,161.54,161.91,126024.0,147.3256,147.8272,147.3256,147.6631,126024.0
2021-01-15 09:30:00,161.46,161.59,160.6,160.95,190722.0,147.2527,147.3712,146.4684,146.7876,190722.0
2021-01-15 09:35:00,160.98,161.04,159.59,159.82,22183.0,146.8149,146.8696,145.5472,145.757,22183.0
2021-01-15 09:40:00,159.8,160.09,159.57,159.93,21077.0,145.7388,146.0032,145.529,145.8573,21077.0
2021-01-15 09:45:00,160.0,160.69,159.97,160.63,10056.0,145.9212,146.5504,145.8938,146.4957,10056.0
2021-01-15 09:50:00,160.64,160.73,159.94,159.99,16315.0,146.5048,146.5869,145.8664,145.912,16315.0
2021-01-15 09:55:00,160.0,160.18,159.81,160.13,18481.0,145.9212,146.0853,145.7479,146.0397,18481.0
2021-01-15 10:00:00,160.0,160.79,160.0,160.27,30774.0,145.9212,146.6416,145.9212,146.1674,30774.0
2021-01-15 10:05:00,160.22,160.22,159.79,159.94,12480.0,146.1218,146.1218,145.7296,145.8664,12480.0
2021-01-15 10:10:00,159.8,160.16,159.78,160.08,7510.0,145.7388,146.0671,145.7205,145.9941,7510.0
2021-01-15 10:15:00,160.02,160.06,159.48,159.69,31066.0,145.9394,145.9759,145.4469,145.6384,31066.0
2021-01-15 10:20:00,159.68,159.7,159.42,159.54,11341.0,145.6293,145.6475,145.3922,145.5016,11341.0
2021-01-15 10:25:00,159.64,159.74,159.31,159.58,11629.0,145.5928,145.684,145.2919,145.5381,11629.0
2021-01-15 10:30:00,159.46,159.68,159.35,159.68,9959.0,145.4287,145.6293,145.3283,145.6293,9959.0
2021-01-15 10:35:00,159.68,159.94,159.43,159.93,24326.0,145.6293,145.8664,145.4013,145.8573,24326.0
2021-01-15 10:40:00,159.87,160.14,159.84,160.0,16394.0,145.8026,146.0488,145.7752,145.9212,16394.0
2021-01-15 10:45:00,159.98,160.17,159.81,160.11,6752.0,145.9029,146.0762,145.7479,146.0215,6752.0
2021-01-15 10:50:00,160.12,160.2,159.94,159.94,11698.0,146.0306,146.1036,145.8664,145.8664,11698.0
2021-01-15 10:55:00,159.87,159.97,159.77,159.93,11549.0,145.8026,145.8938,145.7114,145.8573,11549.0
2021-01-15 11:00:00,159.9,159.96,159.7,159.85,31549.0,145.83,145.8847,145.6475,145.7844,31549.0
2021-01-15 11:05:00,159.73,160.07,159.6,160.07,8566.0,145.6749,145.985,145.5563,145.985,8566.0
2021-01-15 11:10:00,160.15,160.4,160.05,160.27,5413.0,146.058,146.286,145.9668,146.1674,5413.0
2021-01-15 11:15:00,160.3,160.6,160.17,160.57,4148.0,146.1948,146.4684,146.0762,146.441,4148.0
2021-01-15 11:20:00,160.62,160.63,160.28,160.28,8981.0,146.4866,146.4957,146.1765,146.1765,8981.0
2021-01-15 11:25:00,160.26,160.6,160.16,160.56,7161.0,146.1583,146.4684,146.0671,146.4319,7161.0
2021-01-15 11:30:00,160.51,160.73,160.49,160.73,9654.0,146.3863,146.5869,146.368,146.5869,9654.0
2021-01-15 11:35:00,160.72,160.81,160.47,160.47,15236.0,146.5778,146.6599,146.3498,146.3498,15236.0
2021-01-15 11:40:00,160.52,160.72,160.27,160.28,5563.0,146.3954,146.5778,146.1674,146.1765,5563.0
2021-01-15 11:45:00,160.32,160.36,160.17,160.24,11927.0,146.213,146.2495,146.0762,146.14,11927.0
2021-01-15 11:50:00,160.27,160.28,159.87,159.88,8235.0,146.1674,146.1765,145.8026,145.8117,8235.0
2021-01-15 11:55:00,159.83,159.9,159.71,159.73,6757.0,145.7661,145.83,145.6567,145.6749,6757.0
2021-01-15 12:00:00,159.7,159.95,159.68,159.93,6160.0,145.6475,145.8756,145.6293,145.8573,6160.0
2021-01-15 12:05:00,159.93,160.07,159.79,159.79,7060.0,145.8573,145.985,145.7296,145.7296,7060.0
2021-01-15 12:10:00,159.79,159.87,159.66,159.71,6368.0,145.7296,145.8026,145.6111,145.6567,6368.0
2021-01-15 12:15:00,159.76,160.08,159.76,159.96,6012.0,145.7023,145.9941,145.7023,145.8847,6012.0
2021-01-15 12:20:00,159.93,160.13,159.76,160.1,3642.0,145.8573,146.0397,145.7023,146.0124,3642.0
2021-01-15 12:25:00,160.12,160.28,160.03,160.25,3750.0,146.0306,146.1765,145.9485,146.1492,3750.0
2021-01-15 12:30:00,160.21,160.42,160.21,160.27,2605.0,146.1127,146.3042,146.1127,146.1674,2605.0
2021-01-15 12:35:00,160.26,160.34,160.21,160.34,2950.0,146.1583,146.2312,146.1127,146.2312,2950.0
2021-01-15 12:40:00,160.36,160.56,160.35,160.38,6604.0,146.2495,146.4319,146.2404,146.2677,6604.0
2021-01-15 12:45:00,160.38,160.48,160.28,160.48,8011.0,146.2677,146.3589,146.1765,146.3589,8011.0
2021-01-15 12:50:00,160.45,160.79,160.4,160.59,7000.0,146.3316,146.6416,146.286,146.4592,7000.0
2021-01-15 12:55:00,160.59,160.72,160.58,160.69,2893.0,146.4592,146.5778,146.4501,146.5504,2893.0
2021-01-15 13:00:00,160.69,160.69,160.49,160.56,7737.0,146.5504,146.5504,146.368,146.4319,7737.0
2021-01-15 13:05:00,160.65,160.98,160.62,160.95,2640.0,146.514,146.8149,146.4866,146.7876,2640.0
2021-01-15 13:10:00,160.95,160.95,160.81,160.92,3526.0,146.7876,146.7876,146.6599,146.7602,3526.0
2021-01-15 13:15:00,160.91,160.98,160.63,160.78,9120.0,146.7511,146.8149,146.4957,146.6325,9120.0
2021-01-15 13:20:00,160.83,160.88,160.68,160.69,4340.0,146.6781,146.7237,146.5413,146.5504,4340.0
2021-01-15 13:25:00,160.73,160.73,160.55,160.62,5215.0,146.5869,146.5869,146.4228,146.4866,5215.0
2021-01-15 13:30:00,160.59,160.6,160.27,160.34,6975.0,146.4592,146.4684,146.1674,146.2312,6975.0
2021-01-15 13:35:00,160.39,160.68,160.35,160.6,8210.0,146.2768,146.5413,146.2404,146.4684,8210.0
2021-01-15 13:40:00,160.59,160.68,160.5,160.63,13516.0,146.4592,146.5413,146.3772,146.4957,13516.0
2021-01-15 13:45:00,160.62,160.68,160.59,160.61,9177.0,146.4866,146.5413,146.4592,146.4775,9177.0
2021-01-15 13:50:00,160.59,160.65,160.44,160.48,4562.0,146.4592,146.514,146.3224,146.3589,4562.0
2021-01-15 13:55:00,160.49,160.49,160.19,160.34,9416.0,146.368,146.368,146.0944,146.2312,9416.0
2021-01-15 14:00:00,160.3,160.37,160.19,160.37,12346.0,146.1948,146.2586,146.0944,146.2586,12346.0
2021-01-15 14:05:00,160.36,160.36,160.06,160.11,7530.0,146.2495,146.2495,145.9759,146.0215,7530.0
2021-01-15 14:10:00,160.06,160.06,159.88,160.01,9695.0,145.9759,145.9759,145.8117,145.9303,9695.0
2021-01-15 14:15:00,160.05,160.33,160.03,160.14,11463.0,145.9668,146.2221,145.9485,146.0488,11463.0
2021-01-15 14:20:00,160.13,160.33,160.09,160.33,12511.0,146.0397,146.2221,146.0032,146.2221,12511.0
2021-01-15 14:25:00,160.38,160.47,160.28,160.28,9364.0,146.2677,146.3498,146.1765,146.1765,9364.0
2021-01-15 14:30:00,160.3,160.5,160.25,160.46,8686.0,146.1948,146.3772,146.1492,146.3407,8686.0
2021-01-15 14:35:00,160.47,160.75,160.47,160.7,7285.0,146.3498,146.6052,146.3498,146.5596,7285.0
2021-01-15 14:40:00,160.7,161.02,160.7,161.02,4310.0,146.5596,146.8514,146.5596,146.8514,4310.0
2021-01-15 14:45:00,161.08,161.38,161.01,161.34,6561.0,146.9061,147.1797,146.8423,147.1432,6561.0
2021-01-15 14:50:00,161.31,161.32,161.17,161.25,12672.0,147.1159,147.125,146.9882,147.0612,12672.0
2021-01-15 14:55:00,161.27,161.4,161.14,161.4,8477.0,147.0794,147.198,146.9608,147.198,8477.0
2021-01-15 15:00:00,161.42,161.42,161.19,161.23,6591.0,147.2162,147.2162,147.0064,147.0429,6591.0
2021-01-15 15:05:00,161.2,161.2,160.99,161.04,5893.0,147.0156,147.0156,146.824,146.8696,5893.0
2021-01-15 15:10:00,161.1,161.63,161.1,161.63,7002.0,146.9244,147.4077,146.9244,147.4077,7002.0
2021-01-15 15:15:00,161.59,161.71,161.4,161.4,11210.0,147.3712,147.4807,147.198,147.198,11210.0
2021-01-15 15:20:00,161.44,161.47,161.27,161.38,10476.0,147.2344,147.2618,147.0794,147.1797,10476.0
2021-01-15 15:25:00,161.34,161.35,160.89,160.99,9155.0,147.1432,147.1524,146.7328,146.824,9155.0
2021-01-15 15:30:00,161.03,161.12,160.91,161.01,15519.0,146.8605,146.9426,146.7511,146.8423,15519.0
2021-01-15 15:35:00,161.04,161.28,160.91,160.96,15304.0,146.8696,147.0885,146.7511,146.7967,15304.0
2021-01-15 15:40:00,160.9,161.06,160.53,160.53,26627.0,146.742,146.8879,146.4045,146.4045,26627.0
2021-01-15 15:45:00,160.58,160.88,160.58,160.69,19220.0,146.4501,146.7237,146.4501,146.5504,19220.0
2021-01-15 15:50:00,160.76,161.3,160.74,161.11,64021.0,146.6143,147.1068,146.596,146.9335,64021.0
2021-01-15 15:55:00,161.06,161.18,160.84,161.13,102164.0,146.8879,146.9973,146.6872,146.9517,102164.0
2021-01-19 09:30:00,161.13,162.22,160.62,161.21,49296.0,146.9517,147.9458,146.4866,147.0247,49296.0
2021-01-19 09:35:00,161.21,161.38,160.8,160.89,15650.0,147.0247,147.1797,146.6508,146.7328,15650.0
2021-01-19 09:40:00,160.96,161.02,160.66,160.8,13498.0,146.7967,146.8514,146.5231,146.6508,13498.0
2021-01-19 09:45:00,160.84,161.1,160.55,160.65,10126.0,146.6872,146.9244,146.4228,146.514,10126.0
2021-01-19 09:50:00,160.57,160.73,160.44,160.53,12814.0,146.441,146.5869,146.3224,146.4045,12814.0
2021-01-19 09:55:00,160.53,160.55,160.14,160.4,58870.0,146.4045,146.4228,146.0488,146.286,58870.0
2021-01-19 10:00:00,160.51,160.95,160.47,160.81,18194.0,146.3863,146.7876,146.3498,146.6599,18194.0
2021-01-19 10:05:00,160.83,161.42,160.82,161.17,16416.0,146.6781,147.2162,146.669,146.9882,16416.0
2021-01-19 10:10:00,161.18,161.6,160.91,161.46,20448.0,146.9973,147.3804,146.7511,147.2527,20448.0
2021-01-19 10:15:00,161.46,162.09,161.45,161.86,19367.0,147.2527,147.8272,147.2436,147.6175,19367.0
2021-01-19 10:20:00,161.8,161.97,161.62,161.62,18695.0,147.5628,147.7178,147.3986,147.3986,18695.0
2021-01-19 10:25:00,161.61,162.03,161.6,161.89,11784.0,147.3895,147.7725,147.3804,147.6448,11784.0
2021-01-19 10:30:00,161.89,162.02,161.71,161.71,5477.0,147.6448,147.7634,147.4807,147.4807,5477.0
2021-01-19 10:35:00,161.71,161.71,161.36,161.44,8851.0,147.4807,147.4807,147.1615,147.2344,8851.0
2021-01-19 10:40:00,161.37,161.88,161.37,161.7,10836.0,147.1706,147.6357,147.1706,147.4716,10836.0
2021-01-19 10:45:00,161.69,161.69,161.53,161.64,3381.0,147.4624,147.4624,147.3165,147.4168,3381.0
2021-01-19 10:50:00,161.69,161.7,161.2,161.23,12866.0,147.4624,147.4716,147.0156,147.0429,12866.0
2021-01-19 10:55:00,161.25,161.35,161.06,161.25,10736.0,147.0612,147.1524,146.8879,147.0612,10736.0
2021-01-19 11:00:00,161.27,161.3,161.05,161.13,10839.0,147.0794,147.1068,146.8788,146.9517,10839.0
2021-01-19 11:05:00,161.09,161.16,160.87,160.87,7130.0,146.9152,146.9791,146.7146,146.7146,7130.0
2021-01-19 11:10:00,160.92,160.98,160.66,160.7,7088.0,146.7602,146.8149,146.5231,146.5596,7088.0
2021-01-19 11:15:00,160.56,160.8,160.41,160.51,7679.0,146.4319,146.6508,146.2951,146.3863,7679.0
2021-01-19 11:20:00,160.55,160.89,160.51,160.64,6559.0,146.4228,146.7328,146.3863,146.5048,6559.0
2021-01-19 11:25:00,160.69,160.85,160.62,160.82,4764.0,146.5504,146.6964,146.4866,146.669,4764.0
2021-01-19 11:30:00,160.81,160.9,160.53,160.53,7069.0,146.6599,146.742,146.4045,146.4045,7069.0
2021-01-19 11:35:00,160.58,160.76,160.55,160.65,7608.0,146.4501,146.6143,146.4228,146.514,7608.0
2021-01-19 11:40:00,160.7,160.87,160.69,160.84,4244.0,146.5596,146.7146,146.5504,146.6872,4244.0
2021-01-19 11:45:00,160.79,160.93,160.79,160.88,3451.0,146.6416,146.7693,146.6416,146.7237,3451.0
2021-01-19 11:50:00,160.93,161.32,160.93,161.25,9588.0,146.7693,147.125,146.7693,147.0612,9588.0
2021-01-19 11:55:00,161.22,161.32,161.06,161.06,4539.0,147.0338,147.125,146.8879,146.8879,4539.0
2021-01-19 12:00:00,161.11,161.49,161.08,161.38,6072.0,146.9335,147.28,146.9061,147.1797,6072.0
2021-01-19 12:05:00,161.46,161.46,161.27,161.32,3340.0,147.2527,147.2527,147.0794,147.125,3340.0
2021-01-19 12:10:00,161.27,161.49,161.24,161.46,4084.0,147.0794,147.28,147.052,147.2527,4084.0
2021-01-19 12:15:00,161.46,161.54,161.33,161.46,3903.0,147.2527,147.3256,147.1341,147.2527,3903.0
2021-01-19 12:20:00,161.46,161.54,161.4,161.47,3875.0,147.2527,147.3256,147.198,147.2618,3875.0
2021-01-19 12:25:00,161.49,161.55,161.41,161.41,2718.0,147.28,147.3348,147.2071,147.2071,2718.0
2021-01-19 12:30:00,161.46,161.54,161.19,161.24,4056.0,147.2527,147.3256,147.0064,147.052,4056.0
2021-01-19 12:35:00,161.28,161.34,161.04,161.08,6416.0,147.0885,147.1432,146.8696,146.9061,6416.0
2021-01-19 12:40:00,161.1,161.63,161.09,161.63,4000.0,146.9244,147.4077,146.9152,147.4077,4000.0
2021-01-19 12:45:00,161.7,161.7,161.32,161.44,5026.0,147.4716,147.4716,147.125,147.2344,5026.0
2021-01-19 12:50:00,161.44,161.57,161.37,161.48,2858.0,147.2344,147.353,147.1706,147.2709,2858.0
2021-01-19 12:55:00,161.5,161.56,161.27,161.28,6650.0,147.2892,147.3439,147.0794,147.0885,6650.0
2021-01-19 13:00:00,161.29,161.49,161.29,161.49,2578.0,147.0976,147.28,147.0976,147.28,2578.0
2021-01-19 13:05:00,161.49,161.66,161.44,161.62,3931.0,147.28,147.4351,147.2344,147.3986,3931.0
2021-01-19 13:10:00,161.57,161.62,161.47,161.47,6300.0,147.353,147.3986,147.2618,147.2618,6300.0
2021-01-19 13:15:00,161.42,161.42,161.16,161.18,6743.0,147.2162,147.2162,146.9791,146.9973,6743.0
2021-01-19 13:20:00,161.15,161.56,161.15,161.42,6133.0,146.97,147.3439,146.97,147.2162,6133.0
2021-01-19 13:25:00,161.41,161.5,161.08,161.13,7155.0,147.2071,147.2892,146.9061,146.9517,7155.0
2021-01-19 13:30:00,161.16,161.21,161.04,161.14,6428.0,146.9791,147.0247,146.8696,146.9608,6428.0
2021-01-19 13:35:00,161.22,161.6,161.22,161.38,4821.0,147.0338,147.3804,147.0338,147.1797,4821.0
2021-01-19 13:40:00,161.36,161.44,161.32,161.32,6952.0,147.1615,147.2344,147.125,147.125,6952.0
2021-01-19 13:45:00,161.36,161.39,161.23,161.34,3575.0,147.1615,147.1888,147.0429,147.1432,3575.0
2021-01-19 13:50:00,161.39,161.53,161.35,161.48,5945.0,147.1888,147.3165,147.1524,147.2709,5945.0
2021-01-19 13:55:00,161.52,161.64,161.48,161.62,2944.0,147.3074,147.4168,147.2709,147.3986,2944.0
2021-01-19 14:00:00,161.59,161.63,161.13,161.18,5355.0,147.3712,147.4077,146.9517,146.9973,5355.0
2021-01-19 14:05:00,161.17,161.57,161.14,161.54,5100.0,146.9882,147.353,146.9608,147.3256,5100.0
2021-01-19 14:10:00,161.54,161.56,161.37,161.47,5023.0,147.3256,147.3439,147.1706,147.2618,5023.0
2021-01-19 14:15:00,161.46,161.48,161.29,161.37,4447.0,147.2527,147.2709,147.0976,147.1706,4447.0
2021-01-19 14:20:00,161.37,161.51,161.25,161.25,6454.0,147.1706,147.2983,147.0612,147.0612,6454.0
2021-01-19 14:25:00,161.3,161.37,161.25,161.35,3640.0,147.1068,147.1706,147.0612,147.1524,3640.0
2021-01-19 14:30:00,161.43,161.6,161.34,161.41,5926.0,147.2253,147.3804,147.1432,147.2071,5926.0
2021-01-19 14:35:00,161.43,161.5,161.31,161.41,3928.0,147.2253,147.2892,147.1159,147.2071,3928.0
2021-01-19 14:40:00,161.41,161.46,161.3,161.31,4677.0,147.2071,147.2527,147.1068,147.1159,4677.0
2021-01-19 14:45:00,161.35,161.49,161.32,161.49,2629.0,147.1524,147.28,147.125,147.28,2629.0
2021-01-19 14:50:00,161.52,161.62,161.4,161.44,8048.0,147.3074,147.3986,147.198,147.2344,8048.0
2021-01-19 14:55:00,161.46,161.48,161.41,161.47,5863.0,147.2527,147.2709,147.2071,147.2618,5863.0
2021-01-19 15:00:00,161.47,161.59,161.41,161.55,7069.0,147.2618,147.3712,147.2071,147.3348,7069.0
2021-01-19 15:05:00,161.55,161.57,161.43,161.49,4296.0,147.3348,147.353,147.2253,147.28,4296.0
2021-01-19 15:10:00,161.45,161.57,161.45,161.56,7666.0,147.2436,147.353,147.2436,147.3439,7666.0
2021-01-19 15:15:00,161.57,161.61,161.49,161.61,4042.0,147.353,147.3895,147.28,147.3895,4042.0
2021-01-19 15:20:00,161.59,161.6,161.44,161.44,5041.0,147.3712,147.3804,147.2344,147.2344,5041.0
2021-01-19 15:25:00,161.43,161.58,161.42,161.54,5469.0,147.2253,147.3621,147.2162,147.3256,5469.0
2021-01-19 15:30:00,161.59,161.59,161.32,161.36,8023.0,147.3712,147.3712,147.125,147.1615,8023.0
2021-01-19 15:35:00,161.35,161.71,161.35,161.66,9255.0,147.1524,147.4807,147.1524,147.4351,9255.0
2021-01-19 15:40:00,161.69,161.72,161.57,161.58,15655.0,147.4624,147.4898,147.353,147.3621,15655.0
2021-01-19 15:45:00,161.58,161.6,161.45,161.55,20460.0,147.3621,147.3804,147.2436,147.3348,20460.0
2021-01-19 15:50:00,161.56,161.99,161.51,161.98,65032.0,147.3439,147.736,147.2983,147.7269,65032.0
2021-01-19 15:55:00,161.97,162.02,161.8,161.98,108109.0,147.7178,147.7634,147.5628,147.7269,108109.0
2021-01-20 09:30:00,162.04,162.24,161.33,161.34,42503.0,147.7816,147.964,147.1341,147.1432,42503.0
2021-01-20 09:35:00,161.4,161.56,160.85,161.18,12853.0,147.198,147.3439,146.6964,146.9973,12853.0
2021-01-20 09:40:00,161.15,161.28,160.89,161.11,16316.0,146.97,147.0885,146.7328,146.9335,16316.0
2021-01-20 09:45:00,161.1,161.18,160.83,161.11,13080.0,146.9244,146.9973,146.6781,146.9335,13080.0
2021-01-20 09:50:00,161.14,161.27,161.01,161.03,18647.0,146.9608,147.0794,146.8423,146.8605,18647.0
2021-01-20 09:55:00,160.99,161.06,160.62,160.73,8870.0,146.824,146.8879,146.4866,146.5869,8870.0
2021-01-20 10:00:00,160.74,161.15,160.74,161.04,11439.0,146.596,146.97,146.596,146.8696,11439.0
2021-01-20 10:05:00,160.99,161.24,160.97,161.06,10349.0,146.824,147.052,146.8058,146.8879,10349.0
2021-01-20 10:10:00,161.01,161.22,161.01,161.1,21843.0,146.8423,147.0338,146.8423,146.9244,21843.0
2021-01-20 10:15:00,161.12,161.27,161.1,161.15,19922.0,146.9426,147.0794,146.9244,146.97,19922.0
2021-01-20 10:20:00,161.11,161.62,161.1,161.53,19257.0,146.9335,147.3986,146.9244,147.3165,19257.0
2021-01-20 10:25:00,161.47,161.67,161.47,161.54,3391.0,147.2618,147.4442,147.2618,147.3256,3391.0
2021-01-20 10:30:00,161.49,161.95,161.49,161.87,6268.0,147.28,147.6996,147.28,147.6266,6268.0
2021-01-20 10:35:00,161.9,162.05,161.85,162.05,4775.0,147.654,147.7908,147.6084,147.7908,4775.0
2021-01-20 10:40:00,162.07,162.24,162.01,162.21,3941.0,147.809,147.964,147.7543,147.9367,3941.0
2021-01-20 10:45:00,162.22,162.57,162.18,162.57,6557.0,147.9458,148.265,147.9093,148.265,6557.0
2021-01-20 10:50:00,162.6,162.83,162.42,162.43,11404.0,148.2924,148.5021,148.1282,148.1373,11404.0
2021-01-20 10:55:00,162.47,162.52,161.89,162.02,10174.0,148.1738,148.2194,147.6448,147.7634,10174.0
2021-01-20 11:00:00,162.06,162.06,161.42,161.71,17543.0,147.7999,147.7999,147.2162,147.4807,17543.0
2021-01-20 11:05:00,161.66,161.99,161.62,161.97,7415.0,147.4351,147.736,147.3986,147.7178,7415.0
2021-01-20 11:10:00,161.97,162.0,161.76,161.98,7242.0,147.7178,147.7452,147.5263,147.7269,7242.0
2021-01-20 11:15:00,161.99,162.08,161.82,161.83,3221.0,147.736,147.8181,147.581,147.5901,3221.0
2021-01-20 11:20:00,161.85,161.99,161.85,161.89,4217.0,147.6084,147.736,147.6084,147.6448,4217.0
2021-01-20 11:25:00,161.9,161.9,161.6,161.81,5900.0,147.654,147.654,147.3804,147.5719,5900.0
2021-01-20 11:30:00,161.8,161.95,161.8,161.9,5211.0,147.5628,147.6996,147.5628,147.654,5211.0
2021-01-20 11:35:00,161.84,161.86,161.67,161.71,4567.0,147.5992,147.6175,147.4442,147.4807,4567.0
2021-01-20 11:40:00,161.75,161.9,161.72,161.82,3263.0,147.5172,147.654,147.4898,147.581,3263.0
2021-01-20 11:45:00,161.82,161.89,161.68,161.74,5272.0,147.581,147.6448,147.4533,147.508,5272.0
2021-01-20 11:50:00,161.74,161.81,161.7,161.76,5823.0,147.508,147.5719,147.4716,147.5263,5823.0
2021-01-20 11:55:00,161.8,161.93,161.72,161.81,3223.0,147.5628,147.6813,147.4898,147.5719,3223.0
2021-01-20 12:00:00,161.92,162.1,161.82,162.08,5702.0,147.6722,147.8364,147.581,147.8181,5702.0
2021-01-20 12:05:00,162.05,162.27,162.0,162.1,6976.0,147.7908,147.9914,147.7452,147.8364,6976.0
2021-01-20 12:10:00,162.1,162.1,161.84,161.84,3600.0,147.8364,147.8364,147.5992,147.5992,3600.0
2021-01-20 12:15:00,161.83,161.99,161.83,161.99,4299.0,147.5901,147.736,147.5901,147.736,4299.0
2021-01-20 12:20:00,162.03,162.03,161.93,161.96,2677.0,147.7725,147.7725,147.6813,147.7087,2677.0
2021-01-20 12:25:00,161.96,162.07,161.91,161.97,2513.0,147.7087,147.809,147.6631,147.7178,2513.0
2021-01-20 12:30:00,161.99,162.15,161.99,162.15,1704.0,147.736,147.882,147.736,147.882,1704.0
2021-01-20 12:35:00,162.13,162.24,162.1,162.17,5155.0,147.8637,147.964,147.8364,147.9002,5155.0
2021-01-20 12:40:00,162.2,162.2,162.06,162.06,2763.0,147.9276,147.9276,147.7999,147.7999,2763.0
2021-01-20 12:45:00,162.05,162.05,161.91,161.92,1782.0,147.7908,147.7908,147.6631,147.6722,1782.0
2021-01-20 12:50:00,161.92,162.14,161.92,162.14,2970.0,147.6722,147.8728,147.6722,147.8728,2970.0
2021-01-20 12:55:00,162.11,162.11,161.98,162.1,2089.0,147.8455,147.8455,147.7269,147.8364,2089.0
2021-01-20 13:00:00,162.15,162.25,162.09,162.2,5038.0,147.882,147.9732,147.8272,147.9276,5038.0
2021-01-20 13:05:00,162.16,162.29,162.09,162.1,4313.0,147.8911,148.0096,147.8272,147.8364,4313.0
2021-01-20 13:10:00,162.12,162.18,162.09,162.16,4759.0,147.8546,147.9093,147.8272,147.8911,4759.0
2021-01-20 13:15:00,162.15,162.21,162.09,162.09,4184.0,147.882,147.9367,147.8272,147.8272,4184.0
2021-01-20 13:20:00,162.13,162.15,161.86,161.88,5752.0,147.8637,147.882,147.6175,147.6357,5752.0
2021-01-20 13:25:00,161.88,162.15,161.86,162.11,5931.0,147.6357,147.882,147.6175,147.8455,5931.0
2021-01-20 13:30:00,162.1,162.16,162.04,162.12,5661.0,147.8364,147.8911,147.7816,147.8546,5661.0
2021-01-20 13:35:00,162.14,162.3,162.13,162.3,6022.0,147.8728,148.0188,147.8637,148.0188,6022.0
2021-01-20 13:40:00,162.29,162.4,162.21,162.21,4402.0,148.0096,148.11,147.9367,147.9367,4402.0
2021-01-20 13:45:00,162.22,162.27,162.13,162.14,7659.0,147.9458,147.9914,147.8637,147.8728,7659.0
2021-01-20 13:50:00,162.15,162.43,162.14,162.41,18186.0,147.882,148.1373,147.8728,148.1191,18186.0
2021-01-20 13:55:00,162.39,162.43,162.33,162.35,8652.0,148.1008,148.1373,148.0461,148.0644,8652.0
2021-01-20 14:00:00,162.35,162.44,162.32,162.42,7576.0,148.0644,148.1464,148.037,148.1282,7576.0
2021-01-20 14:05:00,162.45,162.46,162.33,162.34,10132.0,148.1556,148.1647,148.0461,148.0552,10132.0
2021-01-20 14:10:00,162.36,162.38,162.15,162.25,9275.0,148.0735,148.0917,147.882,147.9732,9275.0
2021-01-20 14:15:00,162.26,162.29,162.09,162.13,7779.0,147.9823,148.0096,147.8272,147.8637,7779.0
2021-01-20 14:20:00,162.07,162.13,162.03,162.11,3727.0,147.809,147.8637,147.7725,147.8455,3727.0
2021-01-20 14:25:00,162.13,162.15,162.07,162.1,4624.0,147.8637,147.882,147.809,147.8364,4624.0
2021-01-20 14:30:00,162.09,162.22,162.07,162.2,7627.0,147.8272,147.9458,147.809,147.9276,7627.0
2021-01-20 14:35:00,162.22,162.31,162.14,162.29,5901.0,147.9458,148.0279,147.8728,148.0096,5901.0
2021-01-20 14:40:00,162.3,162.37,162.28,162.35,5668.0,148.0188,148.0826,148.0005,148.0644,5668.0
2021-01-20 14:45:00,162.34,162.45,162.3,162.4,9651.0,148.0552,148.1556,148.0188,148.11,9651.0
2021-01-20 14:50:00,162.41,162.41,162.23,162.24,10201.0,148.1191,148.1191,147.9549,147.964,10201.0
2021-01-20 14:55:00,162.26,162.42,162.22,162.29,7196.0,147.9823,148.1282,147.9458,148.0096,7196.0
2021-01-20 15:00:00,162.23,162.3,162.18,162.24,4664.0,147.9549,148.0188,147.9093,147.964,4664.0
2021-01-20 15:05:00,162.25,162.29,162.18,162.2,6259.0,147.9732,148.0096,147.9093,147.9276,6259.0
2021-01-20 15:10:00,162.19,162.21,161.95,161.99,5151.0,147.9184,147.9367,147.6996,147.736,5151.0
2021-01-20 15:15:00,162.06,162.21,162.05,162.11,4314.0,147.7999,147.9367,147.7908,147.8455,4314.0
2021-01-20 15:20:00,162.11,162.3,162.08,162.25,4742.0,147.8455,148.0188,147.8181,147.9732,4742.0
2021-01-20 15:25:00,162.22,162.33,162.11,162.33,4570.0,147.9458,148.0461,147.8455,148.0461,4570.0
2021-01-20 15:30:00,162.29,162.43,162.27,162.39,12264.0,148.0096,148.1373,147.9914,148.1008,12264.0
2021-01-20 15:35:00,162.4,162.4,162.29,162.33,12955.0,148.11,148.11,148.0096,148.0461,12955.0
2021-01-20 15:40:00,162.34,162.43,162.3,162.36,17616.0,148.0552,148.1373,148.0188,148.0735,17616.0
2021-01-20 15:45:00,162.35,162.46,162.3,162.38,18686.0,148.0644,148.1647,148.0188,148.0917,18686.0
2021-01-20 15:50:00,162.28,162.45,162.24,162.4,26638.0,148.0005,148.1556,147.964,148.11,26638.0
2021-01-20 15:55:00,162.42,162.46,162.26,162.26,71980.0,148.1282,148.1647,147.9823,147.9823,71980.0
2021-01-21 09:30:00,162.35,162.35,160.63,161.41,43069.0,148.0644,148.0644,146.4957,147.2071,43069.0
2021-01-21 09:35:00,161.34,161.49,160.97,160.97,17551.0,147.1432,147.28,146.8058,146.8058,17551.0
2021-01-21 09:40:00,160.94,161.46,160.88,161.37,10827.0,146.7784,147.2527,146.7237,147.1706,10827.0
2021-01-21 09:45:00,161.31,161.61,161.2,161.54,10460.0,147.1159,147.3895,147.0156,147.3256,10460.0
2021-01-21 09:50:00,161.55,161.56,160.8,160.81,10861.0,147.3348,147.3439,146.6508,146.6599,10861.0
2021-01-21 09:55:00,160.86,161.03,160.55,160.82,13460.0,146.7055,146.8605,146.4228,146.669,13460.0
2021-01-21 10:00:00,160.84,161.38,160.69,161.34,15532.0,146.6872,147.1797,146.5504,147.1432,15532.0
2021-01-21 10:05:00,161.34,161.57,161.18,161.57,8002.0,147.1432,147.353,146.9973,147.353,8002.0
2021-01-21 10:10:00,161.5,161.81,161.45,161.77,8269.0,147.2892,147.5719,147.2436,147.5354,8269.0
2021-01-21 10:15:00,161.75,162.05,161.75,161.84,9796.0,147.5172,147.7908,147.5172,147.5992,9796.0
2021-01-21 10:20:00,161.84,162.1,161.81,161.99,7973.0,147.5992,147.8364,147.5719,147.736,7973.0
2021-01-21 10:25:00,161.93,161.93,161.65,161.76,13200.0,147.6813,147.6813,147.426,147.5263,13200.0
2021-01-21 10:30:00,161.81,161.81,161.57,161.7,8460.0,147.5719,147.5719,147.353,147.4716,8460.0
2021-01-21 10:35:00,161.72,161.74,161.59,161.62,7101.0,147.4898,147.508,147.3712,147.3986,7101.0
2021-01-21 10:40:00,161.62,161.62,161.31,161.32,7867.0,147.3986,147.3986,147.1159,147.125,7867.0
2021-01-21 10:45:00,161.29,161.37,161.2,161.2,7642.0,147.0976,147.1706,147.0156,147.0156,7642.0
2021-01-21 10:50:00,161.21,161.29,161.16,161.26,4355.0,147.0247,147.0976,146.9791,147.0703,4355.0
2021-01-21 10:55:00,161.23,161.31,161.16,161.29,8431.0,147.0429,147.1159,146.9791,147.0976,8431.0
2021-01-21 11:00:00,161.33,161.4,161.07,161.19,12088.0,147.1341,147.198,146.897,147.0064,12088.0
2021-01-21 11:05:00,161.17,161.17,160.88,160.89,5650.0,146.9882,146.9882,146.7237,146.7328,5650.0
2021-01-21 11:10:00,160.89,160.98,160.76,160.94,7764.0,146.7328,146.8149,146.6143,146.7784,7764.0
2021-01-21 11:15:00,160.9,160.9,160.72,160.76,6943.0,146.742,146.742,146.5778,146.6143,6943.0
2021-01-21 11:20:00,160.72,160.87,160.69,160.69,4316.0,146.5778,146.7146,146.5504,146.5504,4316.0
2021-01-21 11:25:00,160.69,160.69,160.48,160.48,8490.0,146.5504,146.5504,146.3589,146.3589,8490.0
2021-01-21 11:30:00,160.48,160.48,160.18,160.19,8806.0,146.3589,146.3589,146.0853,146.0944,8806.0
2021-01-21 11:35:00,160.18,160.3,160.1,160.3,7319.0,146.0853,146.1948,146.0124,146.1948,7319.0
2021-01-21 11:40:00,160.27,160.48,160.21,160.48,6003.0,146.1674,146.3589,146.1127,146.3589,6003.0
2021-01-21 11:45:00,160.46,160.51,160.34,160.42,10050.0,146.3407,146.3863,146.2312,146.3042,10050.0
2021-01-21 11:50:00,160.39,160.52,160.38,160.5,9240.0,146.2768,146.3954,146.2677,146.3772,9240.0
2021-01-21 11:55:00,160.46,160.52,160.34,160.42,8531.0,146.3407,146.3954,146.2312,146.3042,8531.0
2021-01-21 12:00:00,160.43,160.66,160.43,160.64,10299.0,146.3133,146.5231,146.3133,146.5048,10299.0
2021-01-21 12:05:00,160.64,160.67,160.5,160.54,5855.0,146.5048,146.5322,146.3772,146.4136,5855.0
2021-01-21 12:10:00,160.5,160.61,160.45,160.46,3377.0,146.3772,146.4775,146.3316,146.3407,3377.0
2021-01-21 12:15:00,160.45,160.51,160.3,160.3,9238.0,146.3316,146.3863,146.1948,146.1948,9238.0
2021-01-21 12:20:00,160.31,160.55,160.31,160.53,15983.0,146.2039,146.4228,146.2039,146.4045,15983.0
2021-01-21 12:25:00,160.53,160.58,160.22,160.25,6785.0,146.4045,146.4501,146.1218,146.1492,6785.0
2021-01-21 12:30:00,160.2,160.44,160.12,160.36,35359.0,146.1036,146.3224,146.0306,146.2495,35359.0
2021-01-21 12:35:00,160.25,160.45,160.19,160.2,14680.0,146.1492,146.3316,146.0944,146.1036,14680.0
2021-01-21 12:40:00,160.36,160.56,160.24,160.54,31112.0,146.2495,146.4319,146.14,146.4136,31112.0
2021-01-21 12:45:00,160.51,160.69,160.44,160.69,30233.0,146.3863,146.5504,146.3224,146.5504,30233.0
2021-01-21 12:50:00,160.69,160.77,160.6,160.68,22415.0,146.5504,146.6234,146.4684,146.5413,22415.0
2021-01-21 12:55:00,160.68,160.99,160.65,160.88,9539.0,146.5413,146.824,146.514,146.7237,9539.0
2021-01-21 13:00:00,160.91,161.09,160.85,161.03,7088.0,146.7511,146.9152,146.6964,146.8605,7088.0
2021-01-21 13:05:00,161.03,161.13,160.88,160.99,7142.0,146.8605,146.9517,146.7237,146.824,7142.0
2021-01-21 13:10:00,160.99,161.2,160.94,161.01,5635.0,146.824,147.0156,146.7784,146.8423,5635.0
2021-01-21 13:15:00,161.05,161.25,161.04,161.16,7471.0,146.8788,147.0612,146.8696,146.9791,7471.0
2021-01-21 13:20:00,161.12,161.25,161.04,161.15,7931.0,146.9426,147.0612,146.8696,146.97,7931.0
2021-01-21 13:25:00,161.14,161.2,161.05,161.16,6707.0,146.9608,147.0156,146.8788,146.9791,6707.0
2021-01-21 13:30:00,161.17,161.17,161.02,161.16,15108.0,146.9882,146.9882,146.8514,146.9791,15108.0
2021-01-21 13:35:00,161.13,161.18,161.04,161.15,9136.0,146.9517,146.9973,146.8696,146.97,9136.0
2021-01-21 13:40:00,161.15,161.38,161.14,161.35,9130.0,146.97,147.1797,146.9608,147.1524,9130.0
2021-01-21 13:45:00,161.35,161.52,161.31,161.52,7153.0,147.1524,147.3074,147.1159,147.3074,7153.0
2021-01-21 13:50:00,161.51,161.61,161.3,161.38,11717.0,147.2983,147.3895,147.1068,147.1797,11717.0
2021-01-21 13:55:00,161.37,161.48,161.35,161.4,9661.0,147.1706,147.2709,147.1524,147.198,9661.0
2021-01-21 14:00:00,161.38,161.46,161.25,161.4,14035.0,147.1797,147.2527,147.0612,147.198,14035.0
2021-01-21 14:05:00,161.41,161.46,161.31,161.41,9777.0,147.2071,147.2527,147.1159,147.2071,9777.0
2021-01-21 14:10:00,161.41,161.53,161.34,161.45,11876.0,147.2071,147.3165,147.1432,147.2436,11876.0
2021-01-21 14:15:00,161.47,161.55,161.14,161.23,119720.0,147.2618,147.3348,146.9608,147.0429,119720.0
2021-01-21 14:20:00,161.19,161.24,161.1,161.16,10918.0,147.0064,147.052,146.9244,146.9791,10918.0
2021-01-21 14:25:00,161.15,161.24,161.08,161.24,11528.0,146.97,147.052,146.9061,147.052,11528.0
2021-01-21 14:30:00,161.26,161.37,161.26,161.34,12885.0,147.0703,147.1706,147.0703,147.1432,12885.0
2021-01-21 14:35:00,161.32,161.49,161.3,161.48,9515.0,147.125,147.28,147.1068,147.2709,9515.0
2021-01-21 14:40:00,161.44,161.52,161.21,161.49,9228.0,147.2344,147.3074,147.0247,147.28,9228.0
2021-01-21 14:45:00,161.45,161.45,161.24,161.28,7361.0,147.2436,147.2436,147.052,147.0885,7361.0
2021-01-21 14:50:00,161.24,161.29,161.15,161.19,12582.0,147.052,147.0976,146.97,147.0064,12582.0
2021-01-21 14:55:00,161.19,161.3,161.18,161.2,7494.0,147.0064,147.1068,146.9973,147.0156,7494.0
2021-01-21 15:00:00,161.22,161.22,161.04,161.12,12951.0,147.0338,147.0338,146.8696,146.9426,12951.0
2021-01-21 15:05:00,161.12,161.27,161.06,161.27,9174.0,146.9426,147.0794,146.8879,147.0794,9174.0
2021-01-21 15:10:00,161.23,161.23,161.05,161.15,8419.0,147.0429,147.0429,146.8788,146.97,8419.0
2021-01-21 15:15:00,161.15,161.37,161.1,161.37,10136.0,146.97,147.1706,146.9244,147.1706,10136.0
2021-01-21 15:20:00,161.41,161.47,161.26,161.29,10479.0,147.2071,147.2618,147.0703,147.0976,10479.0
2021-01-21 15:25:00,161.25,161.39,161.24,161.28,6441.0,147.0612,147.1888,147.052,147.0885,6441.0
2021-01-21 15:30:00,161.26,161.44,161.26,161.42,12835.0,147.0703,147.2344,147.0703,147.2162,12835.0
2021-01-21 15:35:00,161.43,161.43,161.25,161.28,10943.0,147.2253,147.2253,147.0612,147.0885,10943.0
2021-01-21 15:40:00,161.27,161.55,161.25,161.33,17488.0,147.0794,147.3348,147.0612,147.1341,17488.0
2021-01-21 15:45:00,161.33,161.47,161.32,161.32,19999.0,147.1341,147.2618,147.125,147.125,19999.0
2021-01-21 15:50:00,161.3,161.35,161.04,161.06,55802.0,147.1068,147.1524,146.8696,146.8879,55802.0
2021-01-21 15:55:00,161.06,161.2,160.95,161.12,76402.0,146.8879,147.0156,146.7876,146.9426,76402.0
2021-01-22 09:30:00,161.15,161.55,160.09,160.09,29062.0,146.97,147.3348,146.0032,146.0032,29062.0
2021-01-22 09:35:00,160.1,160.4,159.81,160.3,22172.0,146.0124,146.286,145.7479,146.1948,22172.0
2021-01-22 09:40:00,160.27,160.58,159.95,160.58,22053.0,146.1674,146.4501,145.8756,146.4501,22053.0
2021-01-22 09:45:00,160.59,160.63,160.11,160.41,17459.0,146.4592,146.4957,146.0215,146.2951,17459.0
2021-01-22 09:50:00,160.43,160.65,160.29,160.52,11145.0,146.3133,146.514,146.1856,146.3954,11145.0
2021-01-22 09:55:00,160.57,161.32,160.57,160.75,50597.0,146.441,147.125,146.441,146.6052,50597.0
2021-01-22 10:00:00,160.81,161.11,160.8,161.09,12724.0,146.6599,146.9335,146.6508,146.9152,12724.0
2021-01-22 10:05:00,161.16,161.51,161.13,161.51,6453.0,146.9791,147.2983,146.9517,147.2983,6453.0
2021-01-22 10:10:00,161.57,161.67,161.25,161.66,7407.0,147.353,147.4442,147.0612,147.4351,7407.0
2021-01-22 10:15:00,161.7,161.7,161.01,161.02,5066.0,147.4716,147.4716,146.8423,146.8514,5066.0
2021-01-22 10:20:00,161.02,161.16,160.91,161.03,7445.0,146.8514,146.9791,146.7511,146.8605,7445.0
2021-01-22 10:25:00,160.98,161.13,160.83,160.99,5960.0,146.8149,146.9517,146.6781,146.824,5960.0
2021-01-22 10:30:00,160.91,161.19,160.91,161.07,13077.0,146.7511,147.0064,146.7511,146.897,13077.0
2021-01-22 10:35:00,161.08,161.26,161.06,161.23,14845.0,146.9061,147.0703,146.8879,147.0429,14845.0
2021-01-22 10:40:00,161.25,161.26,160.86,161.03,4853.0,147.0612,147.0703,146.7055,146.8605,4853.0
2021-01-22 10:45:00,161.0,161.17,160.93,160.96,5309.0,146.8332,146.9882,146.7693,146.7967,5309.0
2021-01-22 10:50:00,160.99,161.1,160.93,161.1,3506.0,146.824,146.9244,146.7693,146.9244,3506.0
2021-01-22 10:55:00,161.09,161.26,160.95,161.03,4249.0,146.9152,147.0703,146.7876,146.8605,4249.0
2021-01-22 11:00:00,161.03,161.28,161.0,161.2,4229.0,146.8605,147.0885,146.8332,147.0156,4229.0
2021-01-22 11:05:00,161.15,161.61,161.15,161.57,17814.0,146.97,147.3895,146.97,147.353,17814.0
2021-01-22 11:10:00,161.62,161.67,161.51,161.67,7536.0,147.3986,147.4442,147.2983,147.4442,7536.0
2021-01-22 11:15:00,161.65,161.73,161.27,161.28,20500.0,147.426,147.4989,147.0794,147.0885,20500.0
2021-01-22 11:20:00,161.28,161.3,161.06,161.3,7447.0,147.0885,147.1068,146.8879,147.1068,7447.0
2021-01-22 11:25:00,161.3,161.3,161.14,161.23,6038.0,147.1068,147.1068,146.9608,147.0429,6038.0
2021-01-22 11:30:00,161.22,161.46,161.12,161.44,6044.0,147.0338,147.2527,146.9426,147.2344,6044.0
2021-01-22 11:35:00,161.46,161.51,161.37,161.46,4936.0,147.2527,147.2983,147.1706,147.2527,4936.0
2021-01-22 11:40:00,161.46,161.62,161.46,161.55,4201.0,147.2527,147.3986,147.2527,147.3348,4201.0
2021-01-22 11:45:00,161.62,161.73,161.59,161.63,4639.0,147.3986,147.4989,147.3712,147.4077,4639.0
2021-01-22 11:50:00,161.68,161.68,161.52,161.52,10679.0,147.4533,147.4533,147.3074,147.3074,10679.0
2021-01-22 11:55:00,161.55,161.73,161.54,161.72,8689.0,147.3348,147.4989,147.3256,147.4898,8689.0
2021-01-22 12:00:00,161.67,161.77,161.64,161.68,5859.0,147.4442,147.5354,147.4168,147.4533,5859.0
2021-01-22 12:05:00,161.66,161.72,161.6,161.72,5752.0,147.4351,147.4898,147.3804,147.4898,5752.0
2021-01-22 12:10:00,161.71,161.73,161.63,161.65,3871.0,147.4807,147.4989,147.4077,147.426,3871.0
2021-01-22 12:15:00,161.67,161.8,161.64,161.77,21550.0,147.4442,147.5628,147.4168,147.5354,21550.0
2021-01-22 12:20:00,161.79,161.8,161.61,161.71,7030.0,147.5536,147.5628,147.3895,147.4807,7030.0
2021-01-22 12:25:00,161.71,161.73,161.64,161.71,5623.0,147.4807,147.4989,147.4168,147.4807,5623.0
2021-01-22 12:30:00,161.69,161.78,161.67,161.68,2500.0,147.4624,147.5445,147.4442,147.4533,2500.0
2021-01-22 12:35:00,161.65,161.86,161.58,161.8,24539.0,147.426,147.6175,147.3621,147.5628,24539.0
2021-01-22 12:40:00,161.78,161.91,161.71,161.83,3100.0,147.5445,147.6631,147.4807,147.5901,3100.0
2021-01-22 12:45:00,161.84,161.95,161.83,161.83,3998.0,147.5992,147.6996,147.5901,147.5901,3998.0
2021-01-22 12:50:00,161.82,161.91,161.81,161.81,4153.0,147.581,147.6631,147.5719,147.5719,4153.0
2021-01-22 12:55:00,161.8,161.83,161.56,161.58,18319.0,147.5628,147.5901,147.3439,147.3621,18319.0
2021-01-22 13:00:00,161.63,161.76,161.54,161.73,6012.0,147.4077,147.5263,147.3256,147.4989,6012.0
2021-01-22 13:05:00,161.69,161.79,161.63,161.66,13149.0,147.4624,147.5536,147.4077,147.4351,13149.0
2021-01-22 13:10:00,161.68,161.76,161.59,161.74,15316.0,147.4533,147.5263,147.3712,147.508,15316.0
2021-01-22 13:15:00,161.75,161.82,161.73,161.75,3216.0,147.5172,147.581,147.4989,147.5172,3216.0
2021-01-22 13:20:00,161.78,161.96,161.78,161.93,4379.0,147.5445,147.7087,147.5445,147.6813,4379.0
2021-01-22 13:25:00,161.92,162.0,161.77,161.77,7561.0,147.6722,147.7452,147.5354,147.5354,7561.0
2021-01-22 13:30:00,161.82,161.93,161.75,161.89,4645.0,147.581,147.6813,147.5172,147.6448,4645.0
2021-01-22 13:35:00,161.87,162.09,161.85,162.04,11402.0,147.6266,147.8272,147.6084,147.7816,11402.0
2021-01-22 13:40:00,162.04,162.33,161.99,162.29,12765.0,147.7816,148.0461,147.736,148.0096,12765.0
2021-01-22 13:45:00,162.21,162.21,161.94,162.01,3131.0,147.9367,147.9367,147.6904,147.7543,3131.0
2021-01-22 13:50:00,162.02,162.02,161.83,161.93,2431.0,147.7634,147.7634,147.5901,147.6813,2431.0
2021-01-22 13:55:00,161.95,161.95,161.76,161.82,2050.0,147.6996,147.6996,147.5263,147.581,2050.0
2021-01-22 14:00:00,161.82,161.82,161.67,161.68,5033.0,147.581,147.581,147.4442,147.4533,5033.0
2021-01-22 14:05:00,161.68,161.9,161.64,161.83,6076.0,147.4533,147.654,147.4168,147.5901,6076.0
2021-01-22 14:10:00,161.86,161.87,161.7,161.7,1352.0,147.6175,147.6266,147.4716,147.4716,1352.0
2021-01-22 14:15:00,161.74,161.91,161.66,161.91,15392.0,147.508,147.6631,147.4351,147.6631,15392.0
2021-01-22 14:20:00,161.91,162.05,161.91,161.93,6073.0,147.6631,147.7908,147.6631,147.6813,6073.0
2021-01-22 14:25:00,161.93,161.99,161.9,161.98,2458.0,147.6813,147.736,147.654,147.7269,2458.0
2021-01-22 14:30:00,161.96,162.15,161.89,162.05,6927.0,147.7087,147.882,147.6448,147.7908,6927.0
2021-01-22 14:35:00,162.05,162.13,162.0,162.13,4156.0,147.7908,147.8637,147.7452,147.8637,4156.0
2021-01-22 14:40:00,162.16,162.18,162.01,162.03,3914.0,147.8911,147.9093,147.7543,147.7725,3914.0
2021-01-22 14:45:00,162.03,162.06,161.95,161.97,3903.0,147.7725,147.7999,147.6996,147.7178,3903.0
2021-01-22 14:50:00,161.97,162.26,161.97,162.24,7464.0,147.7178,147.9823,147.7178,147.964,7464.0
2021-01-22 14:55:00,162.23,162.34,162.16,162.29,7599.0,147.9549,148.0552,147.8911,148.0096,7599.0
2021-01-22 15:00:00,162.26,162.26,162.08,162.2,7783.0,147.9823,147.9823,147.8181,147.9276,7783.0
2021-01-22 15:05:00,162.19,162.34,162.15,162.17,7124.0,147.9184,148.0552,147.882,147.9002,7124.0
2021-01-22 15:10:00,162.16,162.2,161.91,161.96,10169.0,147.8911,147.9276,147.6631,147.7087,10169.0
2021-01-22 15:15:00,162.0,162.0,161.84,161.84,6673.0,147.7452,147.7452,147.5992,147.5992,6673.0
2021-01-22 15:20:00,161.81,162.11,161.8,162.1,13296.0,147.5719,147.8455,147.5628,147.8364,13296.0
2021-01-22 15:25:00,162.11,162.14,162.05,162.1,7065.0,147.8455,147.8728,147.7908,147.8364,7065.0
2021-01-22 15:30:00,162.11,162.15,161.97,162.0,9345.0,147.8455,147.882,147.7178,147.7452,9345.0
2021-01-22 15:35:00,161.98,162.13,161.96,162.11,9953.0,147.7269,147.8637,147.7087,147.8455,9953.0
2021-01-22 15:40:00,162.11,162.2,162.11,162.11,8509.0,147.8455,147.9276,147.8455,147.8455,8509.0
2021-01-22 15:45:00,162.13,162.44,162.06,162.44,23434.0,147.8637,148.1464,147.7999,148.1464,23434.0
2021-01-22 15:50:00,162.37,162.44,162.16,162.29,31770.0,148.0826,148.1464,147.8911,148.0096,31770.0
2021-01-22 15:55:00,162.28,162.38,161.92,161.92,73841.0,148.0005,148.0917,147.6722,147.6722,73841.0
2021-01-25 09:30:00,161.69,162.06,161.2,161.49,40875.0,147.4624,147.7999,147.0156,147.28,40875.0
2021-01-25 09:35:00,161.5,161.55,161.16,161.43,14279.0,147.2892,147.3348,146.9791,147.2253,14279.0
2021-01-25 09:40:00,161.33,162.02,161.23,161.84,29758.0,147.1341,147.7634,147.0429,147.5992,29758.0
2021-01-25 09:45:00,161.78,161.94,161.26,161.4,11182.0,147.5445,147.6904,147.0703,147.198,11182.0
2021-01-25 09:50:00,161.46,161.57,161.21,161.48,28970.0,147.2527,147.353,147.0247,147.2709,28970.0
2021-01-25 09:55:00,161.46,161.88,160.98,161.13,38643.0,147.2527,147.6357,146.8149,146.9517,38643.0
2021-01-25 10:00:00,161.12,161.66,161.12,161.66,10226.0,146.9426,147.4351,146.9426,147.4351,10226.0
2021-01-25 10:05:00,161.69,161.78,161.4,161.47,10321.0,147.4624,147.5445,147.198,147.2618,10321.0
2021-01-25 10:10:00,161.47,161.48,161.26,161.28,9906.0,147.2618,147.2709,147.0703,147.0885,9906.0
2021-01-25 10:15:00,161.33,161.41,161.15,161.28,10789.0,147.1341,147.2071,146.97,147.0885,10789.0
2021-01-25 10:20:00,161.4,161.82,161.36,161.74,5268.0,147.198,147.581,147.1615,147.508,5268.0
2021-01-25 10:25:00,161.74,161.99,161.73,161.9,7595.0,147.508,147.736,147.4989,147.654,7595.0
2021-01-25 10:30:00,161.89,162.3,161.89,162.26,6678.0,147.6448,148.0188,147.6448,147.9823,6678.0
2021-01-25 10:35:00,162.25,162.33,162.16,162.31,7100.0,147.9732,148.0461,147.8911,148.0279,7100.0
2021-01-25 10:40:00,162.26,162.4,162.21,162.29,9486.0,147.9823,148.11,147.9367,148.0096,9486.0
2021-01-25 10:45:00,162.28,162.33,162.17,162.2,11426.0,148.0005,148.0461,147.9002,147.9276,11426.0
2021-01-25 10:50:00,162.22,162.27,161.69,161.92,13439.0,147.9458,147.9914,147.4624,147.6722,13439.0
2021-01-25 10:55:00,161.84,161.9,161.53,161.53,10649.0,147.5992,147.654,147.3165,147.3165,10649.0
2021-01-25 11:00:00,161.49,161.85,161.11,161.17,7310.0,147.28,147.6084,146.9335,146.9882,7310.0
2021-01-25 11:05:00,161.2,161.67,161.0,161.29,13918.0,147.0156,147.4442,146.8332,147.0976,13918.0
2021-01-25 11:10:00,161.29,161.67,161.11,161.11,15509.0,147.0976,147.4442,146.9335,146.9335,15509.0
2021-01-25 11:15:00,161.11,161.41,160.83,161.23,34511.0,146.9335,147.2071,146.6781,147.0429,34511.0
2021-01-25 11:20:00,161.23,161.48,161.02,161.47,23845.0,147.0429,147.2709,146.8514,147.2618,23845.0
2021-01-25 11:25:00,161.58,161.74,161.41,161.52,6676.0,147.3621,147.508,147.2071,147.3074,6676.0
2021-01-25 11:30:00,161.5,161.71,161.32,161.7,5409.0,147.2892,147.4807,147.125,147.4716,5409.0
2021-01-25 11:35:00,161.7,161.94,161.7,161.92,4443.0,147.4716,147.6904,147.4716,147.6722,4443.0
2021-01-25 11:40:00,161.93,162.23,161.83,162.23,6332.0,147.6813,147.9549,147.5901,147.9549,6332.0
2021-01-25 11:45:00,162.24,162.3,162.0,162.23,6818.0,147.964,148.0188,147.7452,147.9549,6818.0
2021-01-25 11:50:00,162.36,162.8,162.35,162.64,31001.0,148.0735,148.4748,148.0644,148.3289,31001.0
2021-01-25 11:55:00,162.64,162.77,162.1,162.19,20504.0,148.3289,148.4474,147.8364,147.9184,20504.0
2021-01-25 12:00:00,162.23,162.7,162.19,162.59,16383.0,147.9549,148.3836,147.9184,148.2833,16383.0
2021-01-25 12:05:00,162.63,162.8,162.54,162.67,11728.0,148.3197,148.4748,148.2377,148.3562,11728.0
2021-01-25 12:10:00,162.69,162.89,162.63,162.67,11220.0,148.3745,148.5569,148.3197,148.3562,11220.0
2021-01-25 12:15:00,162.69,162.84,162.6,162.76,8190.0,148.3745,148.5113,148.2924,148.4383,8190.0
2021-01-25 12:20:00,162.83,163.05,162.64,162.69,8771.0,148.5021,148.7028,148.3289,148.3745,8771.0
2021-01-25 12:25:00,162.69,162.9,162.69,162.82,13841.0,148.3745,148.566,148.3745,148.493,13841.0
2021-01-25 12:30:00,162.82,162.89,162.47,162.88,12542.0,148.493,148.5569,148.1738,148.5477,12542.0
2021-01-25 12:35:00,162.95,163.15,162.9,162.99,5689.0,148.6116,148.794,148.566,148.6481,5689.0
2021-01-25 12:40:00,162.97,163.15,162.93,163.12,5567.0,148.6298,148.794,148.5933,148.7666,5567.0
2021-01-25 12:45:00,163.15,163.3,163.06,163.3,7535.0,148.794,148.9308,148.7119,148.9308,7535.0
2021-01-25 12:50:00,163.37,163.54,163.36,163.54,19637.0,148.9946,149.1497,148.9855,149.1497,19637.0
2021-01-25 12:55:00,163.61,163.75,163.5,163.58,9451.0,149.2135,149.3412,149.1132,149.1861,9451.0
2021-01-25 13:00:00,163.61,163.86,163.49,163.74,9594.0,149.2135,149.4415,149.1041,149.3321,9594.0
2021-01-25 13:05:00,163.68,163.77,163.57,163.72,8243.0,149.2773,149.3594,149.177,149.3138,8243.0
2021-01-25 13:10:00,163.79,163.95,163.75,163.84,8161.0,149.3777,149.5236,149.3412,149.4233,8161.0
2021-01-25 13:15:00,163.84,163.95,163.77,163.83,8023.0,149.4233,149.5236,149.3594,149.4141,8023.0
2021-01-25 13:20:00,163.8,163.92,163.7,163.82,6201.0,149.3868,149.4962,149.2956,149.405,6201.0
2021-01-25 13:25:00,163.88,163.92,163.77,163.91,5416.0,149.4597,149.4962,149.3594,149.4871,5416.0
2021-01-25 13:30:00,163.91,163.91,163.67,163.73,10949.0,149.4871,149.4871,149.2682,149.3229,10949.0
2021-01-25 13:35:00,163.74,163.99,163.73,163.95,15624.0,149.3321,149.5601,149.3229,149.5236,15624.0
2021-01-25 13:40:00,164.0,164.07,163.86,163.86,7850.0,149.5692,149.633,149.4415,149.4415,7850.0
2021-01-25 13:45:00,163.86,163.86,163.54,163.6,9514.0,149.4415,149.4415,149.1497,149.2044,9514.0
2021-01-25 13:50:00,163.59,163.61,163.39,163.44,13921.0,149.1953,149.2135,149.0129,149.0585,13921.0
2021-01-25 13:55:00,163.41,163.62,163.41,163.62,7363.0,149.0311,149.2226,149.0311,149.2226,7363.0
2021-01-25 14:00:00,163.62,163.62,163.44,163.56,5640.0,149.2226,149.2226,149.0585,149.1679,5640.0
2021-01-25 14:05:00,163.56,163.6,163.41,163.58,7043.0,149.1679,149.2044,149.0311,149.1861,7043.0
2021-01-25 14:10:00,163.54,163.64,163.46,163.58,7254.0,149.1497,149.2409,149.0767,149.1861,7254.0
2021-01-25 14:15:00,163.59,163.65,163.28,163.4,11663.0,149.1953,149.25,148.9125,149.022,11663.0
2021-01-25 14:20:00,163.38,163.54,163.38,163.41,6475.0,149.0037,149.1497,149.0037,149.0311,6475.0
2021-01-25 14:25:00,163.41,163.52,163.26,163.45,8981.0,149.0311,149.1314,148.8943,149.0676,8981.0
2021-01-25 14:30:00,163.49,163.75,163.48,163.74,7863.0,149.1041,149.3412,149.0949,149.3321,7863.0
2021-01-25 14:35:00,163.74,163.81,163.67,163.75,9663.0,149.3321,149.3959,149.2682,149.3412,9663.0
2021-01-25 14:40:00,163.8,163.88,163.77,163.83,13620.0,149.3868,149.4597,149.3594,149.4141,13620.0
2021-01-25 14:45:00,163.83,163.95,163.74,163.8,15061.0,149.4141,149.5236,149.3321,149.3868,15061.0
2021-01-25 14:50:00,163.81,163.87,163.74,163.75,11532.0,149.3959,149.4506,149.3321,149.3412,11532.0
2021-01-25 14:55:00,163.79,163.87,163.65,163.72,8484.0,149.3777,149.4506,149.25,149.3138,8484.0
2021-01-25 15:00:00,163.74,163.87,163.57,163.68,9896.0,149.3321,149.4506,149.177,149.2773,9896.0
2021-01-25 15:05:00,163.63,163.71,163.57,163.67,5919.0,149.2317,149.3047,149.177,149.2682,5919.0
2021-01-25 15:10:00,163.67,163.67,163.3,163.34,12388.0,149.2682,149.2682,148.9308,148.9673,12388.0
2021-01-25 15:15:00,163.3,163.62,163.25,163.62,11193.0,148.9308,149.2226,148.8852,149.2226,11193.0
2021-01-25 15:20:00,163.58,163.65,163.5,163.64,13121.0,149.1861,149.25,149.1132,149.2409,13121.0
2021-01-25 15:25:00,163.59,163.68,163.53,163.64,7967.0,149.1953,149.2773,149.1405,149.2409,7967.0
2021-01-25 15:30:00,163.61,163.64,163.33,163.47,12968.0,149.2135,149.2409,148.9581,149.0858,12968.0
2021-01-25 15:35:00,163.43,163.46,163.23,163.25,14797.0,149.0493,149.0767,148.8669,148.8852,14797.0
2021-01-25 15:40:00,163.28,163.42,163.05,163.33,24362.0,148.9125,149.0402,148.7028,148.9581,24362.0
2021-01-25 15:45:00,163.31,163.47,163.25,163.46,26535.0,148.9399,149.0858,148.8852,149.0767,26535.0
2021-01-25 15:50:00,163.42,163.69,163.34,163.67,41033.0,149.0402,149.2865,148.9673,149.2682,41033.0
2021-01-25 15:55:00,163.65,163.76,163.52,163.67,77724.0,149.25,149.3503,149.1314,149.2682,77724.0
2021-01-26 09:30:00,164.34,165.22,164.11,165.0,94568.0,149.8793,150.6818,149.6695,150.4812,94568.0
2021-01-26 09:35:00,165.0,165.61,164.87,165.27,33258.0,150.4812,151.0375,150.3626,150.7274,33258.0
2021-01-26 09:40:00,165.25,165.48,164.92,165.32,39224.0,150.7092,150.919,150.4082,150.773,39224.0
2021-01-26 09:45:00,165.29,165.34,164.91,164.99,27125.0,150.7457,150.7913,150.3991,150.4721,27125.0
2021-01-26 09:50:00,164.95,165.14,164.9,165.0,66431.0,150.4356,150.6089,150.39,150.4812,66431.0
2021-01-26 09:55:00,164.99,165.5,164.97,165.42,36958.0,150.4721,150.9372,150.4538,150.8642,36958.0
2021-01-26 10:00:00,165.42,165.72,164.9,165.25,41137.0,150.8642,151.1378,150.39,150.7092,41137.0
2021-01-26 10:05:00,165.25,165.44,164.97,165.13,22247.0,150.7092,150.8825,150.4538,150.5997,22247.0
2021-01-26 10:10:00,165.09,165.17,164.92,165.1,53386.0,150.5633,150.6362,150.4082,150.5724,53386.0
2021-01-26 10:15:00,165.1,165.16,164.96,165.09,22108.0,150.5724,150.6271,150.4447,150.5633,22108.0
2021-01-26 10:20:00,165.08,165.17,164.97,165.0,19459.0,150.5541,150.6362,150.4538,150.4812,19459.0
2021-01-26 10:25:00,165.0,165.12,164.91,165.11,32272.0,150.4812,150.5906,150.3991,150.5815,32272.0
2021-01-26 10:30:00,165.09,165.15,164.78,164.79,34017.0,150.5633,150.618,150.2805,150.2897,34017.0
2021-01-26 10:35:00,164.75,164.86,164.44,164.46,20987.0,150.2532,150.3535,149.9705,149.9887,20987.0
2021-01-26 10:40:00,164.46,164.61,164.34,164.6,33783.0,149.9887,150.1255,149.8793,150.1164,33783.0
2021-01-26 10:45:00,164.59,164.59,164.37,164.53,11100.0,150.1073,150.1073,149.9066,150.0525,11100.0
2021-01-26 10:50:00,164.52,164.74,164.49,164.5,9483.0,150.0434,150.2441,150.0161,150.0252,9483.0
2021-01-26 10:55:00,164.5,164.54,164.23,164.27,30851.0,150.0252,150.0617,149.7789,149.8154,30851.0
2021-01-26 11:00:00,164.27,164.38,164.13,164.16,19997.0,149.8154,149.9157,149.6877,149.7151,19997.0
2021-01-26 11:05:00,164.25,164.35,163.73,163.81,18108.0,149.7972,149.8884,149.3229,149.3959,18108.0
2021-01-26 11:10:00,163.75,163.79,163.49,163.6,16135.0,149.3412,149.3777,149.1041,149.2044,16135.0
2021-01-26 11:15:00,163.6,163.85,163.6,163.69,12433.0,149.2044,149.4324,149.2044,149.2865,12433.0
2021-01-26 11:20:00,163.68,163.77,163.64,163.77,4986.0,149.2773,149.3594,149.2409,149.3594,4986.0
2021-01-26 11:25:00,163.73,163.95,163.71,163.94,11088.0,149.3229,149.5236,149.3047,149.5145,11088.0
2021-01-26 11:30:00,163.96,164.08,163.89,163.95,12972.0,149.5327,149.6421,149.4689,149.5236,12972.0
2021-01-26 11:35:00,163.92,163.92,163.77,163.86,10145.0,149.4962,149.4962,149.3594,149.4415,10145.0
2021-01-26 11:40:00,163.81,164.13,163.8,164.01,17014.0,149.3959,149.6877,149.3868,149.5783,17014.0
2021-01-26 11:45:00,164.01,164.1,163.94,164.08,11275.0,149.5783,149.6604,149.5145,149.6421,11275.0
2021-01-26 11:50:00,164.11,164.26,164.09,164.26,8128.0,149.6695,149.8063,149.6513,149.8063,8128.0
2021-01-26 11:55:00,164.19,164.28,164.13,164.25,15146.0,149.7425,149.8245,149.6877,149.7972,15146.0
2021-01-26 12:00:00,164.2,164.5,164.2,164.45,28096.0,149.7516,150.0252,149.7516,149.9796,28096.0
2021-01-26 12:05:00,164.45,164.48,164.29,164.33,19025.0,149.9796,150.0069,149.8337,149.8701,19025.0
2021-01-26 12:10:00,164.33,164.34,164.19,164.26,17873.0,149.8701,149.8793,149.7425,149.8063,17873.0
2021-01-26 12:15:00,164.27,164.37,164.21,164.37,17673.0,149.8154,149.9066,149.7607,149.9066,17673.0
2021-01-26 12:20:00,164.44,164.44,163.66,163.7,17118.0,149.9705,149.9705,149.2591,149.2956,17118.0
2021-01-26 12:25:00,163.73,163.76,163.54,163.55,9690.0,149.3229,149.3503,149.1497,149.1588,9690.0
2021-01-26 12:30:00,163.52,163.65,163.47,163.5,9072.0,149.1314,149.25,149.0858,149.1132,9072.0
2021-01-26 12:35:00,163.5,163.67,163.49,163.5,10355.0,149.1132,149.2682,149.1041,149.1132,10355.0
2021-01-26 12:40:00,163.54,163.54,163.26,163.3,7771.0,149.1497,149.1497,148.8943,148.9308,7771.0
2021-01-26 12:45:00,163.3,163.3,163.01,163.23,10874.0,148.9308,148.9308,148.6663,148.8669,10874.0
2021-01-26 12:50:00,163.23,163.27,163.15,163.23,4999.0,148.8669,148.9034,148.794,148.8669,4999.0
2021-01-26 12:55:00,163.2,163.41,163.16,163.17,8443.0,148.8396,149.0311,148.8031,148.8122,8443.0
2021-01-26 13:00:00,163.23,163.47,163.21,163.47,5917.0,148.8669,149.0858,148.8487,149.0858,5917.0
2021-01-26 13:05:00,163.41,163.45,163.16,163.39,7810.0,149.0311,149.0676,148.8031,149.0129,7810.0
2021-01-26 13:10:00,163.39,163.54,163.32,163.5,8363.0,149.0129,149.1497,148.949,149.1132,8363.0
2021-01-26 13:15:00,163.51,163.56,163.46,163.53,5100.0,149.1223,149.1679,149.0767,149.1405,5100.0
2021-01-26 13:20:00,163.53,163.79,163.53,163.64,12491.0,149.1405,149.3777,149.1405,149.2409,12491.0
2021-01-26 13:25:00,163.6,163.73,163.57,163.72,8517.0,149.2044,149.3229,149.177,149.3138,8517.0
2021-01-26 13:30:00,163.75,163.79,163.53,163.59,8426.0,149.3412,149.3777,149.1405,149.1953,8426.0
2021-01-26 13:35:00,163.56,163.62,163.44,163.61,15441.0,149.1679,149.2226,149.0585,149.2135,15441.0
2021-01-26 13:40:00,163.63,163.79,163.63,163.76,7489.0,149.2317,149.3777,149.2317,149.3503,7489.0
2021-01-26 13:45:00,163.78,163.82,163.53,163.59,18908.0,149.3685,149.405,149.1405,149.1953,18908.0
2021-01-26 13:50:00,163.56,163.74,163.49,163.72,9177.0,149.1679,149.3321,149.1041,149.3138,9177.0
2021-01-26 13:55:00,163.74,163.95,163.74,163.93,10416.0,149.3321,149.5236,149.3321,149.5053,10416.0
2021-01-26 14:00:00,163.95,164.13,163.87,163.87,14050.0,149.5236,149.6877,149.4506,149.4506,14050.0
2021-01-26 14:05:00,163.83,164.01,163.76,163.99,7530.0,149.4141,149.5783,149.3503,149.5601,7530.0
2021-01-26 14:10:00,164.03,164.17,163.99,164.13,11016.0,149.5965,149.7242,149.5601,149.6877,11016.0
2021-01-26 14:15:00,164.13,164.24,163.99,164.15,9469.0,149.6877,149.7881,149.5601,149.706,9469.0
2021-01-26 14:20:00,164.21,164.31,164.15,164.25,15164.0,149.7607,149.8519,149.706,149.7972,15164.0
2021-01-26 14:25:00,164.25,164.27,164.02,164.18,10364.0,149.7972,149.8154,149.5874,149.7333,10364.0
2021-01-26 14:30:00,164.18,164.38,164.15,164.23,13008.0,149.7333,149.9157,149.706,149.7789,13008.0
2021-01-26 14:35:00,164.24,164.54,164.23,164.35,18701.0,149.7881,150.0617,149.7789,149.8884,18701.0
2021-01-26 14:40:00,164.38,164.5,164.3,164.5,12200.0,149.9157,150.0252,149.8428,150.0252,12200.0
2021-01-26 14:45:00,164.47,164.65,164.25,164.3,12832.0,149.9978,150.162,149.7972,149.8428,12832.0
2021-01-26 14:50:00,164.35,164.38,164.23,164.37,12992.0,149.8884,149.9157,149.7789,149.9066,12992.0
2021-01-26 14:55:00,164.35,164.82,164.35,164.82,22589.0,149.8884,150.317,149.8884,150.317,22589.0
2021-01-26 15:00:00,164.79,165.06,164.75,165.02,29344.0,150.2897,150.5359,150.2532,150.4994,29344.0
2021-01-26 15:05:00,164.98,165.02,164.75,164.85,19184.0,150.4629,150.4994,150.2532,150.3444,19184.0
2021-01-26 15:10:00,164.9,165.1,164.9,165.1,17427.0,150.39,150.5724,150.39,150.5724,17427.0
2021-01-26 15:15:00,165.09,165.28,165.05,165.21,13958.0,150.5633,150.7366,150.5268,150.6727,13958.0
2021-01-26 15:20:00,165.24,165.83,165.23,165.68,38988.0,150.7001,151.2382,150.6909,151.1014,38988.0
2021-01-26 15:25:00,165.71,165.72,165.37,165.5,24038.0,151.1287,151.1378,150.8186,150.9372,24038.0
2021-01-26 15:30:00,165.5,165.56,165.19,165.33,27604.0,150.9372,150.9919,150.6545,150.7822,27604.0
2021-01-26 15:35:00,165.36,165.47,165.19,165.46,36689.0,150.8095,150.9098,150.6545,150.9007,36689.0
2021-01-26 15:40:00,165.39,165.42,165.14,165.34,46790.0,150.8369,150.8642,150.6089,150.7913,46790.0
2021-01-26 15:45:00,165.38,165.42,165.15,165.2,53735.0,150.8278,150.8642,150.618,150.6636,53735.0
2021-01-26 15:50:00,165.22,165.34,164.48,164.73,143402.0,150.6818,150.7913,150.0069,150.2349,143402.0
2021-01-26 15:55:00,164.74,164.74,163.97,164.53,145977.0,150.2441,150.2441,149.5418,150.0525,145977.0
2021-01-27 09:30:00,162.14,165.52,162.14,164.78,100739.0,147.8728,150.9554,147.8728,150.2805,100739.0
2021-01-27 09:35:00,164.66,166.28,164.43,166.28,66926.0,150.1711,151.6486,149.9613,151.6486,66926.0
2021-01-27 09:40:00,166.18,167.28,166.04,167.24,48749.0,151.5574,152.5606,151.4297,152.5241,48749.0
2021-01-27 09:45:00,167.11,169.7,166.95,169.12,74685.0,152.4055,154.7676,152.2596,154.2387,74685.0
2021-01-27 09:50:00,169.15,171.61,168.89,169.91,81291.0,154.266,156.5096,154.0289,154.9591,81291.0
2021-01-27 09:55:00,170.0,171.01,169.63,170.59,47881.0,155.0412,155.9624,154.7038,155.5793,47881.0
2021-01-27 10:00:00,170.44,171.77,170.03,171.51,55866.0,155.4425,156.6555,155.0686,156.4184,55866.0
2021-01-27 10:05:00,171.55,172.87,171.33,171.55,57670.0,156.4548,157.6587,156.2542,156.4548,57670.0
2021-01-27 10:10:00,171.43,171.81,170.22,170.33,69622.0,156.3454,156.692,155.2419,155.3422,69622.0
2021-01-27 10:15:00,170.19,170.28,168.5,169.71,49785.0,155.2145,155.2966,153.6732,154.7767,49785.0
2021-01-27 10:20:00,169.68,170.25,169.33,169.58,41964.0,154.7494,155.2692,154.4302,154.6582,41964.0
2021-01-27 10:25:00,169.72,170.18,169.25,169.9,34636.0,154.7859,155.2054,154.3572,154.95,34636.0
2021-01-27 10:30:00,169.86,169.86,168.35,169.27,28466.0,154.9135,154.9135,153.5364,154.3755,28466.0
2021-01-27 10:35:00,169.21,169.23,168.07,168.07,22489.0,154.3207,154.339,153.2811,153.2811,22489.0
2021-01-27 10:40:00,168.3,168.64,167.61,168.26,25054.0,153.4908,153.8009,152.8615,153.4543,25054.0
2021-01-27 10:45:00,168.26,169.26,168.24,169.1,55398.0,153.4543,154.3663,153.4361,154.2204,55398.0
2021-01-27 10:50:00,169.12,169.17,168.35,169.09,18820.0,154.2387,154.2843,153.5364,154.2113,18820.0
2021-01-27 10:55:00,169.09,169.31,168.84,169.19,24294.0,154.2113,154.4119,153.9833,154.3025,24294.0
2021-01-27 11:00:00,169.3,169.38,168.85,168.86,19475.0,154.4028,154.4758,153.9924,154.0015,19475.0
2021-01-27 11:05:00,168.9,169.48,168.2,168.95,27660.0,154.038,154.567,153.3996,154.0836,27660.0
2021-01-27 11:10:00,168.95,168.98,167.82,167.92,14328.0,154.0836,154.111,153.053,153.1442,14328.0
2021-01-27 11:15:00,168.02,168.18,167.15,167.56,25516.0,153.2354,153.3814,152.442,152.8159,25516.0
2021-01-27 11:20:00,167.56,168.0,167.3,167.91,17636.0,152.8159,153.2172,152.5788,153.1351,17636.0
2021-01-27 11:25:00,167.93,168.36,167.74,167.98,20000.0,153.1534,153.5455,152.9801,153.199,20000.0
2021-01-27 11:30:00,167.99,168.03,167.03,167.17,21718.0,153.2081,153.2446,152.3326,152.4602,21718.0
2021-01-27 11:35:00,167.07,167.5,166.51,167.37,13688.0,152.369,152.7612,151.8583,152.6426,13688.0
2021-01-27 11:40:00,167.45,167.77,166.88,167.05,15204.0,152.7156,153.0074,152.1958,152.3508,15204.0
2021-01-27 11:45:00,167.05,167.23,166.1,166.1,11157.0,152.3508,152.515,151.4844,151.4844,11157.0
2021-01-27 11:50:00,166.16,166.34,165.59,165.69,17071.0,151.5391,151.7033,151.0193,151.1105,17071.0
2021-01-27 11:55:00,165.6,166.41,165.1,166.06,13096.0,151.0284,151.7671,150.5724,151.4479,13096.0
2021-01-27 12:00:00,166.01,166.59,165.76,166.02,17232.0,151.4023,151.9313,151.1743,151.4114,17232.0
2021-01-27 12:05:00,166.03,166.52,166.03,166.37,10673.0,151.4206,151.8674,151.4206,151.7306,10673.0
2021-01-27 12:10:00,166.36,167.38,166.36,167.33,14962.0,151.7215,152.6518,151.7215,152.6062,14962.0
2021-01-27 12:15:00,167.33,168.38,167.29,168.16,12426.0,152.6062,153.5638,152.5697,153.3631,12426.0
2021-01-27 12:20:00,168.19,168.48,167.84,168.48,14552.0,153.3905,153.655,153.0713,153.655,14552.0
2021-01-27 12:25:00,168.48,168.8,168.43,168.59,14057.0,153.655,153.9468,153.6094,153.7553,14057.0
2021-01-27 12:30:00,168.51,168.8,168.33,168.74,10040.0,153.6823,153.9468,153.5182,153.8921,10040.0
2021-01-27 12:35:00,168.74,168.94,168.25,168.4,12493.0,153.8921,154.0745,153.4452,153.582,12493.0
2021-01-27 12:40:00,168.37,168.47,167.75,167.88,9105.0,153.5547,153.6459,152.9892,153.1078,9105.0
2021-01-27 12:45:00,167.85,168.49,167.85,168.27,10028.0,153.0804,153.6641,153.0804,153.4635,10028.0
2021-01-27 12:50:00,168.28,168.3,167.87,167.91,17593.0,153.4726,153.4908,153.0986,153.1351,17593.0
2021-01-27 12:55:00,167.9,167.9,167.34,167.59,17401.0,153.126,153.126,152.6153,152.8433,17401.0
2021-01-27 13:00:00,167.5,167.98,167.5,167.63,9256.0,152.7612,153.199,152.7612,152.8798,9256.0
2021-01-27 13:05:00,167.63,167.88,167.52,167.84,12618.0,152.8798,153.1078,152.7794,153.0713,12618.0
2021-01-27 13:10:00,167.82,167.89,167.48,167.59,14868.0,153.053,153.1169,152.743,152.8433,14868.0
2021-01-27 13:15:00,167.59,167.65,167.36,167.5,30923.0,152.8433,152.898,152.6335,152.7612,30923.0
2021-01-27 13:20:00,167.5,168.01,167.43,167.92,13368.0,152.7612,153.2263,152.6974,153.1442,13368.0
2021-01-27 13:25:00,168.01,168.36,167.99,168.14,11057.0,153.2263,153.5455,153.2081,153.3449,11057.0
2021-01-27 13:30:00,168.08,168.08,167.52,167.59,10828.0,153.2902,153.2902,152.7794,152.8433,10828.0
2021-01-27 13:35:00,167.63,167.74,167.46,167.54,12325.0,152.8798,152.9801,152.7247,152.7977,12325.0
2021-01-27 13:40:00,167.52,167.97,167.46,167.71,12438.0,152.7794,153.1898,152.7247,152.9527,12438.0
2021-01-27 13:45:00,167.72,167.77,167.51,167.61,9289.0,152.9618,153.0074,152.7703,152.8615,9289.0
2021-01-27 13:50:00,167.65,167.9,167.42,167.81,16685.0,152.898,153.126,152.6882,153.0439,16685.0
2021-01-27 13:55:00,167.81,168.28,167.59,167.83,15665.0,153.0439,153.4726,152.8433,153.0622,15665.0
2021-01-27 14:00:00,167.83,168.23,167.7,168.11,11869.0,153.0622,153.427,152.9436,153.3175,11869.0
2021-01-27 14:05:00,168.0,168.15,167.58,167.85,14270.0,153.2172,153.354,152.8342,153.0804,14270.0
2021-01-27 14:10:00,167.86,167.92,167.49,167.64,17717.0,153.0895,153.1442,152.7521,152.8889,17717.0
2021-01-27 14:15:00,167.6,167.68,167.44,167.56,18377.0,152.8524,152.9254,152.7065,152.8159,18377.0
2021-01-27 14:20:00,167.62,168.23,167.4,167.84,23658.0,152.8706,153.427,152.67,153.0713,23658.0
2021-01-27 14:25:00,167.91,167.91,167.41,167.7,8672.0,153.1351,153.1351,152.6791,152.9436,8672.0
2021-01-27 14:30:00,167.7,167.79,167.0,167.06,18064.0,152.9436,153.0257,152.3052,152.3599,18064.0
2021-01-27 14:35:00,167.12,167.68,166.96,167.68,24669.0,152.4146,152.9254,152.2687,152.9254,24669.0
2021-01-27 14:40:00,167.55,168.46,167.42,168.21,17656.0,152.8068,153.6367,152.6882,153.4087,17656.0
2021-01-27 14:45:00,168.1,168.33,167.34,167.49,13366.0,153.3084,153.5182,152.6153,152.7521,13366.0
2021-01-27 14:50:00,167.52,167.7,166.93,166.93,19837.0,152.7794,152.9436,152.2414,152.2414,19837.0
2021-01-27 14:55:00,167.07,167.46,166.85,167.21,16308.0,152.369,152.7247,152.1684,152.4967,16308.0
2021-01-27 15:00:00,167.33,167.71,167.14,167.48,20166.0,152.6062,152.9527,152.4329,152.743,20166.0
2021-01-27 15:05:00,167.45,167.62,167.2,167.37,16875.0,152.7156,152.8706,152.4876,152.6426,16875.0
2021-01-27 15:10:00,167.39,167.68,167.17,167.61,15078.0,152.6609,152.9254,152.4602,152.8615,15078.0
2021-01-27 15:15:00,167.43,167.65,167.13,167.2,20199.0,152.6974,152.898,152.4238,152.4876,20199.0
2021-01-27 15:20:00,167.16,167.16,166.6,166.6,89251.0,152.4511,152.4511,151.9404,151.9404,89251.0
2021-01-27 15:25:00,166.75,166.79,165.66,165.67,37957.0,152.0772,152.1137,151.0831,151.0922,37957.0
2021-01-27 15:30:00,165.65,165.8,165.23,165.73,39703.0,151.074,151.2108,150.6909,151.147,39703.0
2021-01-27 15:35:00,165.81,166.15,165.67,165.99,42247.0,151.2199,151.53,151.0922,151.3841,42247.0
2021-01-27 15:40:00,165.97,166.28,165.93,165.96,40027.0,151.3658,151.6486,151.3294,151.3567,40027.0
2021-01-27 15:45:00,165.92,166.18,165.65,166.03,54660.0,151.3202,151.5574,151.074,151.4206,54660.0
2021-01-27 15:50:00,166.06,166.28,165.66,165.66,100707.0,151.4479,151.6486,151.0831,151.0831,100707.0
2021-01-27 15:55:00,165.77,166.3,165.61,165.62,193907.0,151.1834,151.6668,151.0375,151.0466,193907.0
2021-01-28 09:30:00,169.85,169.99,168.29,169.86,53911.0,154.9044,155.0321,153.4817,154.9135,53911.0
2021-01-28 09:35:00,169.42,170.6,169.41,170.17,25989.0,154.5123,155.5884,154.5031,155.1963,25989.0
2021-01-28 09:40:00,170.16,170.94,169.72,170.35,10747.0,155.1871,155.8985,154.7859,155.3604,10747.0
2021-01-28 09:45:00,170.52,170.8,170.21,170.63,5810.0,155.5155,155.7708,155.2327,155.6158,5810.0
2021-01-28 09:50:00,170.56,171.09,170.33,171.09,9391.0,155.5519,156.0353,155.3422,156.0353,9391.0
2021-01-28 09:55:00,171.07,171.99,169.95,171.38,30777.0,156.0171,156.8561,154.9956,156.2998,30777.0
2021-01-28 10:00:00,171.35,171.95,171.21,171.54,15603.0,156.2724,156.8196,156.1448,156.4457,15603.0
2021-01-28 10:05:00,171.49,172.07,171.34,171.39,16257.0,156.4001,156.9291,156.2633,156.3089,16257.0
2021-01-28 10:10:00,171.33,171.33,171.06,171.25,12815.0,156.2542,156.2542,156.008,156.1812,12815.0
2021-01-28 10:15:00,171.31,171.91,171.31,171.84,11983.0,156.236,156.7832,156.236,156.7193,11983.0
2021-01-28 10:20:00,171.8,172.06,171.51,171.67,24467.0,156.6828,156.92,156.4184,156.5643,24467.0
2021-01-28 10:25:00,171.54,171.68,171.0,171.23,13406.0,156.4457,156.5734,155.9532,156.163,13406.0
2021-01-28 10:30:00,171.42,171.96,171.27,171.45,22030.0,156.3363,156.8288,156.1995,156.3636,22030.0
2021-01-28 10:35:00,171.5,171.73,171.03,171.09,14892.0,156.4092,156.619,155.9806,156.0353,14892.0
2021-01-28 10:40:00,171.18,171.29,170.7,171.22,13226.0,156.1174,156.2177,155.6796,156.1539,13226.0
2021-01-28 10:45:00,171.24,171.99,171.16,171.84,13979.0,156.1721,156.8561,156.0992,156.7193,13979.0
2021-01-28 10:50:00,171.77,171.89,171.25,171.42,12139.0,156.6555,156.7649,156.1812,156.3363,12139.0
2021-01-28 10:55:00,171.46,171.76,171.03,171.13,16056.0,156.3728,156.6464,155.9806,156.0718,16056.0
2021-01-28 11:00:00,171.14,171.64,171.11,171.45,18762.0,156.0809,156.5369,156.0536,156.3636,18762.0
2021-01-28 11:05:00,171.45,171.74,171.14,171.72,12087.0,156.3636,156.6281,156.0809,156.6099,12087.0
2021-01-28 11:10:00,171.76,171.88,171.37,171.38,14098.0,156.6464,156.7558,156.2907,156.2998,14098.0
2021-01-28 11:15:00,171.35,171.85,171.21,171.77,15885.0,156.2724,156.7284,156.1448,156.6555,15885.0
2021-01-28 11:20:00,171.75,171.89,171.6,171.76,10099.0,156.6372,156.7649,156.5004,156.6464,10099.0
2021-01-28 11:25:00,171.78,172.57,171.77,172.5,18711.0,156.6646,157.3851,156.6555,157.3212,18711.0
2021-01-28 11:30:00,172.53,172.56,171.49,171.5,15466.0,157.3486,157.376,156.4001,156.4092,15466.0
2021-01-28 11:35:00,171.51,171.81,171.41,171.53,6427.0,156.4184,156.692,156.3272,156.4366,6427.0
2021-01-28 11:40:00,171.54,171.54,171.07,171.08,11071.0,156.4457,156.4457,156.0171,156.0262,11071.0
2021-01-28 11:45:00,171.14,171.24,170.75,170.99,15990.0,156.0809,156.1721,155.7252,155.9441,15990.0
2021-01-28 11:50:00,171.06,171.86,171.06,171.69,21614.0,156.008,156.7376,156.008,156.5825,21614.0
2021-01-28 11:55:00,171.64,171.75,171.09,171.17,15035.0,156.5369,156.6372,156.0353,156.1083,15035.0
2021-01-28 12:00:00,171.15,171.41,170.94,171.14,14120.0,156.09,156.3272,155.8985,156.0809,14120.0
2021-01-28 12:05:00,171.14,171.5,171.1,171.3,14822.0,156.0809,156.4092,156.0444,156.2268,14822.0
2021-01-28 12:10:00,171.32,171.43,170.91,170.96,12515.0,156.2451,156.3454,155.8712,155.9168,12515.0
2021-01-28 12:15:00,171.02,171.27,170.99,171.27,11857.0,155.9715,156.1995,155.9441,156.1995,11857.0
2021-01-28 12:20:00,171.33,171.45,171.12,171.36,9420.0,156.2542,156.3636,156.0627,156.2816,9420.0
2021-01-28 12:25:00,171.3,171.4,171.13,171.27,7523.0,156.2268,156.318,156.0718,156.1995,7523.0
2021-01-28 12:30:00,171.28,171.62,171.18,171.21,13014.0,156.2086,156.5187,156.1174,156.1448,13014.0
2021-01-28 12:35:00,171.2,171.27,171.01,171.07,10251.0,156.1356,156.1995,155.9624,156.0171,10251.0
2021-01-28 12:40:00,171.11,171.26,170.68,170.81,10054.0,156.0536,156.1904,155.6614,155.7799,10054.0
2021-01-28 12:45:00,170.77,171.01,170.43,170.49,11899.0,155.7435,155.9624,155.4334,155.4881,11899.0
2021-01-28 12:50:00,170.53,170.78,170.43,170.69,10233.0,155.5246,155.7526,155.4334,155.6705,10233.0
2021-01-28 12:55:00,170.7,170.89,170.54,170.89,9247.0,155.6796,155.8529,155.5337,155.8529,9247.0
2021-01-28 13:00:00,170.86,170.89,170.62,170.63,9190.0,155.8256,155.8529,155.6067,155.6158,9190.0
2021-01-28 13:05:00,170.63,170.63,170.18,170.25,15989.0,155.6158,155.6158,155.2054,155.2692,15989.0
2021-01-28 13:10:00,170.24,170.65,170.18,170.65,17889.0,155.2601,155.634,155.2054,155.634,17889.0
2021-01-28 13:15:00,170.64,170.7,170.45,170.52,7351.0,155.6249,155.6796,155.4516,155.5155,7351.0
2021-01-28 13:20:00,170.47,170.86,170.38,170.85,10119.0,155.4699,155.8256,155.3878,155.8164,10119.0
2021-01-28 13:25:00,170.86,171.14,170.82,171.03,14578.0,155.8256,156.0809,155.7891,155.9806,14578.0
2021-01-28 13:30:00,171.04,171.25,170.96,171.05,8910.0,155.9897,156.1812,155.9168,155.9988,8910.0
2021-01-28 13:35:00,171.04,171.06,170.76,170.77,15745.0,155.9897,156.008,155.7343,155.7435,15745.0
2021-01-28 13:40:00,170.79,170.81,170.46,170.5,11584.0,155.7617,155.7799,155.4607,155.4972,11584.0
2021-01-28 13:45:00,170.47,170.55,170.36,170.46,14137.0,155.4699,155.5428,155.3695,155.4607,14137.0
2021-01-28 13:50:00,170.46,170.46,169.83,169.85,13193.0,155.4607,155.4607,154.8862,154.9044,13193.0
2021-01-28 13:55:00,169.84,170.0,169.84,170.0,19908.0,154.8953,155.0412,154.8953,155.0412,19908.0
2021-01-28 14:00:00,170.0,170.39,169.87,170.36,26520.0,155.0412,155.3969,154.9227,155.3695,26520.0
2021-01-28 14:05:00,170.36,170.6,170.28,170.34,13407.0,155.3695,155.5884,155.2966,155.3513,13407.0
2021-01-28 14:10:00,170.37,170.37,170.06,170.16,10979.0,155.3787,155.3787,155.0959,155.1871,10979.0
2021-01-28 14:15:00,170.13,170.21,169.73,169.73,9693.0,155.1598,155.2327,154.795,154.795,9693.0
2021-01-28 14:20:00,169.73,169.83,169.49,169.49,11321.0,154.795,154.8862,154.5761,154.5761,11321.0
2021-01-28 14:25:00,169.47,169.77,169.43,169.65,6360.0,154.5579,154.8315,154.5214,154.722,6360.0
2021-01-28 14:30:00,169.65,169.77,169.52,169.64,10315.0,154.722,154.8315,154.6035,154.7129,10315.0
2021-01-28 14:35:00,169.64,169.84,169.59,169.78,13548.0,154.7129,154.8953,154.6673,154.8406,13548.0
2021-01-28 14:40:00,169.78,169.79,169.17,169.33,12088.0,154.8406,154.8497,154.2843,154.4302,12088.0
2021-01-28 14:45:00,169.34,169.44,169.18,169.32,23992.0,154.4393,154.5305,154.2934,154.4211,23992.0
2021-01-28 14:50:00,169.31,169.46,168.86,168.99,11601.0,154.4119,154.5487,154.0015,154.1201,11601.0
2021-01-28 14:55:00,168.94,169.19,168.7,169.11,13688.0,154.0745,154.3025,153.8556,154.2295,13688.0
2021-01-28 15:00:00,169.06,169.14,168.6,168.6,13433.0,154.1839,154.2569,153.7644,153.7644,13433.0
2021-01-28 15:05:00,168.64,168.9,168.53,168.75,12992.0,153.8009,154.038,153.7006,153.9012,12992.0
2021-01-28 15:10:00,168.75,168.92,168.69,168.78,9220.0,153.9012,154.0563,153.8465,153.9286,9220.0
2021-01-28 15:15:00,168.73,168.85,168.38,168.57,13137.0,153.883,153.9924,153.5638,153.7371,13137.0
2021-01-28 15:20:00,168.55,168.55,168.09,168.09,15660.0,153.7188,153.7188,153.2993,153.2993,15660.0
2021-01-28 15:25:00,168.15,168.27,167.79,167.87,14198.0,153.354,153.4635,153.0257,153.0986,14198.0
2021-01-28 15:30:00,167.9,168.3,167.51,167.52,18708.0,153.126,153.4908,152.7703,152.7794,18708.0
2021-01-28 15:35:00,167.58,168.13,167.34,168.13,21014.0,152.8342,153.3358,152.6153,153.3358,21014.0
2021-01-28 15:40:00,168.08,168.11,167.05,167.32,28307.0,153.2902,153.3175,152.3508,152.597,28307.0
2021-01-28 15:45:00,167.38,167.55,167.05,167.05,38569.0,152.6518,152.8068,152.3508,152.3508,38569.0
2021-01-28 15:50:00,167.01,167.65,166.74,167.12,53778.0,152.3143,152.898,152.0681,152.4146,53778.0
2021-01-28 15:55:00,167.12,167.21,166.61,166.61,99936.0,152.4146,152.4967,151.9495,151.9495,99936.0
2021-01-29 09:30:00,167.92,168.9,167.1,168.85,111789.0,153.1442,154.038,152.3964,153.9924,111789.0
2021-01-29 09:35:00,168.75,169.1,167.57,168.17,49802.0,153.9012,154.2204,152.825,153.3723,49802.0
2021-01-29 09:40:00,168.17,168.19,167.37,167.59,44637.0,153.3723,153.3905,152.6426,152.8433,44637.0
2021-01-29 09:45:00,167.59,168.5,167.54,168.21,45422.0,152.8433,153.6732,152.7977,153.4087,45422.0
2021-01-29 09:50:00,168.06,168.58,167.55,167.9,32212.0,153.2719,153.7462,152.8068,153.126,32212.0
2021-01-29 09:55:00,168.06,168.32,167.54,167.66,32837.0,153.2719,153.5091,152.7977,152.9071,32837.0
2021-01-29 10:00:00,167.7,168.1,167.62,168.0,54430.0,152.9436,153.3084,152.8706,153.2172,54430.0
2021-01-29 10:05:00,168.0,168.62,167.75,168.45,23018.0,153.2172,153.7827,152.9892,153.6276,23018.0
2021-01-29 10:10:00,168.74,169.12,168.64,168.88,15043.0,153.8921,154.2387,153.8009,154.0198,15043.0
2021-01-29 10:15:00,168.95,168.95,168.36,168.75,26944.0,154.0836,154.0836,153.5455,153.9012,26944.0
2021-01-29 10:20:00,168.7,169.11,168.69,169.0,14660.0,153.8556,154.2295,153.8465,154.1292,14660.0
2021-01-29 10:25:00,169.0,169.13,168.73,169.13,15737.0,154.1292,154.2478,153.883,154.2478,15737.0
2021-01-29 10:30:00,169.15,169.45,169.01,169.32,15494.0,154.266,154.5396,154.1383,154.4211,15494.0
2021-01-29 10:35:00,169.24,169.4,169.15,169.2,20471.0,154.3481,154.494,154.266,154.3116,20471.0
2021-01-29 10:40:00,169.21,169.21,168.9,169.12,21983.0,154.3207,154.3207,154.038,154.2387,21983.0
2021-01-29 10:45:00,169.12,169.3,168.88,168.95,35313.0,154.2387,154.4028,154.0198,154.0836,35313.0
2021-01-29 10:50:00,168.92,168.92,168.23,168.28,17710.0,154.0563,154.0563,153.427,153.4726,17710.0
2021-01-29 10:55:00,168.28,168.6,168.23,168.43,18779.0,153.4726,153.7644,153.427,153.6094,18779.0
2021-01-29 11:00:00,168.44,168.53,167.48,167.54,14248.0,153.6185,153.7006,152.743,152.7977,14248.0
2021-01-29 11:05:00,167.54,167.61,167.28,167.4,13223.0,152.7977,152.8615,152.5606,152.67,13223.0
2021-01-29 11:10:00,167.32,167.32,166.62,166.62,17533.0,152.597,152.597,151.9586,151.9586,17533.0
2021-01-29 11:15:00,166.64,166.68,166.18,166.5,11486.0,151.9769,152.0134,151.5574,151.8492,11486.0
2021-01-29 11:20:00,166.41,166.78,166.34,166.47,10393.0,151.7671,152.1046,151.7033,151.8218,10393.0
2021-01-29 11:25:00,166.54,166.85,166.32,166.56,15789.0,151.8857,152.1684,151.685,151.9039,15789.0
2021-01-29 11:30:00,166.56,166.85,166.44,166.61,31159.0,151.9039,152.1684,151.7945,151.9495,31159.0
2021-01-29 11:35:00,166.62,166.69,166.29,166.69,11227.0,151.9586,152.0225,151.6577,152.0225,11227.0
2021-01-29 11:40:00,166.55,166.78,166.29,166.42,11852.0,151.8948,152.1046,151.6577,151.7762,11852.0
2021-01-29 11:45:00,166.38,166.38,165.97,166.05,12140.0,151.7398,151.7398,151.3658,151.4388,12140.0
2021-01-29 11:50:00,166.04,166.21,165.96,166.13,10930.0,151.4297,151.5847,151.3567,151.5118,10930.0
2021-01-29 11:55:00,166.19,166.5,166.07,166.45,10064.0,151.5665,151.8492,151.457,151.8036,10064.0
2021-01-29 12:00:00,166.38,166.76,166.22,166.75,9201.0,151.7398,152.0863,151.5938,152.0772,9201.0
2021-01-29 12:05:00,166.76,166.94,166.6,166.84,9106.0,152.0863,152.2505,151.9404,152.1593,9106.0
2021-01-29 12:10:00,166.77,166.89,166.42,166.42,10520.0,152.0954,152.2049,151.7762,151.7762,10520.0
2021-01-29 12:15:00,166.33,166.37,165.9,165.9,10953.0,151.6942,151.7306,151.302,151.302,10953.0
2021-01-29 12:20:00,165.9,166.04,165.61,165.67,19731.0,151.302,151.4297,151.0375,151.0922,19731.0
2021-01-29 12:25:00,165.65,165.86,165.58,165.72,7956.0,151.074,151.2655,151.0102,151.1378,7956.0
2021-01-29 12:30:00,165.63,165.89,165.57,165.58,8472.0,151.0558,151.2929,151.001,151.0102,8472.0
2021-01-29 12:35:00,165.57,165.83,165.28,165.34,6159.0,151.001,151.2382,150.7366,150.7913,6159.0
2021-01-29 12:40:00,165.44,166.07,165.44,165.61,20251.0,150.8825,151.457,150.8825,151.0375,20251.0
2021-01-29 12:45:00,165.7,165.7,165.01,165.09,12658.0,151.1196,151.1196,150.4903,150.5633,12658.0
2021-01-29 12:50:00,165.02,165.64,165.0,165.48,11856.0,150.4994,151.0649,150.4812,150.919,11856.0
2021-01-29 12:55:00,165.58,165.58,165.09,165.15,14280.0,151.0102,151.0102,150.5633,150.618,14280.0
2021-01-29 13:00:00,165.11,165.38,164.93,165.25,12121.0,150.5815,150.8278,150.4173,150.7092,12121.0
2021-01-29 13:05:00,165.35,165.4,164.95,164.96,11055.0,150.8004,150.846,150.4356,150.4447,11055.0
2021-01-29 13:10:00,165.05,165.06,164.73,164.86,10258.0,150.5268,150.5359,150.2349,150.3535,10258.0
2021-01-29 13:15:00,164.82,164.83,164.53,164.53,10016.0,150.317,150.3261,150.0525,150.0525,10016.0
2021-01-29 13:20:00,164.53,165.14,164.52,164.95,13368.0,150.0525,150.6089,150.0434,150.4356,13368.0
2021-01-29 13:25:00,164.98,165.52,164.91,165.4,9885.0,150.4629,150.9554,150.3991,150.846,9885.0
2021-01-29 13:30:00,165.35,165.45,165.11,165.28,10951.0,150.8004,150.8916,150.5815,150.7366,10951.0
2021-01-29 13:35:00,165.31,165.46,165.25,165.46,7534.0,150.7639,150.9007,150.7092,150.9007,7534.0
2021-01-29 13:40:00,165.42,165.55,165.2,165.46,7317.0,150.8642,150.9828,150.6636,150.9007,7317.0
2021-01-29 13:45:00,165.45,165.52,165.01,165.02,10537.0,150.8916,150.9554,150.4903,150.4994,10537.0
2021-01-29 13:50:00,164.99,165.15,164.87,165.1,9726.0,150.4721,150.618,150.3626,150.5724,9726.0
2021-01-29 13:55:00,165.13,165.16,164.83,164.84,7922.0,150.5997,150.6271,150.3261,150.3353,7922.0
2021-01-29 14:00:00,164.82,165.46,164.71,165.41,12290.0,150.317,150.9007,150.2167,150.8551,12290.0
2021-01-29 14:05:00,165.37,165.83,165.33,165.71,8294.0,150.8186,151.2382,150.7822,151.1287,8294.0
2021-01-29 14:10:00,165.66,165.81,165.55,165.66,7646.0,151.0831,151.2199,150.9828,151.0831,7646.0
2021-01-29 14:15:00,165.69,165.81,165.57,165.8,6086.0,151.1105,151.2199,151.001,151.2108,6086.0
2021-01-29 14:20:00,165.8,165.86,165.59,165.67,6883.0,151.2108,151.2655,151.0193,151.0922,6883.0
2021-01-29 14:25:00,165.68,165.75,165.35,165.46,12687.0,151.1014,151.1652,150.8004,150.9007,12687.0
2021-01-29 14:30:00,165.41,165.41,165.0,165.05,14055.0,150.8551,150.8551,150.4812,150.5268,14055.0
2021-01-29 14:35:00,165.07,165.29,164.96,165.06,12480.0,150.545,150.7457,150.4447,150.5359,12480.0
2021-01-29 14:40:00,165.04,165.34,164.78,165.09,13613.0,150.5177,150.7913,150.2805,150.5633,13613.0
2021-01-29 14:45:00,165.09,165.22,164.98,165.08,9991.0,150.5633,150.6818,150.4629,150.5541,9991.0
2021-01-29 14:50:00,165.09,165.23,164.94,164.97,10138.0,150.5633,150.6909,150.4265,150.4538,10138.0
2021-01-29 14:55:00,164.98,165.15,164.82,164.89,40365.0,150.4629,150.618,150.317,150.3809,40365.0
2021-01-29 15:00:00,164.83,165.51,164.83,165.48,17562.0,150.3261,150.9463,150.3261,150.919,17562.0
2021-01-29 15:05:00,165.45,165.56,165.3,165.52,12350.0,150.8916,150.9919,150.7548,150.9554,12350.0
2021-01-29 15:10:00,165.61,165.76,165.53,165.69,12024.0,151.0375,151.1743,150.9646,151.1105,12024.0
2021-01-29 15:15:00,165.7,165.74,165.41,165.41,11220.0,151.1196,151.1561,150.8551,150.8551,11220.0
2021-01-29 15:20:00,165.46,165.78,165.42,165.44,16794.0,150.9007,151.1926,150.8642,150.8825,16794.0
2021-01-29 15:25:00,165.45,165.52,164.97,165.17,17703.0,150.8916,150.9554,150.4538,150.6362,17703.0
2021-01-29 15:30:00,165.17,165.57,165.08,165.24,41816.0,150.6362,151.001,150.5541,150.7001,41816.0
2021-01-29 15:35:00,165.24,165.34,164.55,164.62,29488.0,150.7001,150.7913,150.0708,150.1346,29488.0
2021-01-29 15:40:00,164.56,164.92,164.51,164.71,49338.0,150.0799,150.4082,150.0343,150.2167,49338.0
2021-01-29 15:45:00,164.71,165.08,164.44,165.0,60525.0,150.2167,150.5541,149.9705,150.4812,60525.0
2021-01-29 15:50:00,164.99,165.87,164.83,165.63,68979.0,150.4721,151.2746,150.3261,151.0558,68979.0
2021-01-29 15:55:00,165.67,166.24,164.96,164.96,124906.0,151.0922,151.6121,150.4447,150.4447,124906.0
2021-02-01 09:30:00,165.41,166.4,165.17,166.37,52619.0,150.8551,151.758,150.6362,151.7306,52619.0
2021-02-01 09:35:00,166.02,167.16,165.98,166.65,28534.0,151.4114,152.4511,151.375,151.986,28534.0
2021-02-01 09:40:00,166.55,167.0,166.25,166.54,12607.0,151.8948,152.3052,151.6212,151.8857,12607.0
2021-02-01 09:45:00,166.35,166.82,166.29,166.55,10941.0,151.7124,152.141,151.6577,151.8948,10941.0
2021-02-01 09:50:00,166.84,167.25,166.6,166.89,13566.0,152.1593,152.5332,151.9404,152.2049,13566.0
2021-02-01 09:55:00,167.02,167.19,166.44,166.49,13120.0,152.3234,152.4785,151.7945,151.8401,13120.0
2021-02-01 10:00:00,166.4,166.69,166.07,166.61,13029.0,151.758,152.0225,151.457,151.9495,13029.0
2021-02-01 10:05:00,166.73,167.09,166.52,166.68,6850.0,152.059,152.3873,151.8674,152.0134,6850.0
2021-02-01 10:10:00,166.58,166.99,166.52,166.7,6079.0,151.9222,152.2961,151.8674,152.0316,6079.0
2021-02-01 10:15:00,166.84,166.89,166.59,166.77,8309.0,152.1593,152.2049,151.9313,152.0954,8309.0
2021-02-01 10:20:00,166.77,167.06,166.68,166.92,12459.0,152.0954,152.3599,152.0134,152.2322,12459.0
2021-02-01 10:25:00,166.89,167.2,166.71,166.71,8610.0,152.2049,152.4876,152.0407,152.0407,8610.0
2021-02-01 10:30:00,166.75,167.2,166.58,167.13,5106.0,152.0772,152.4876,151.9222,152.4238,5106.0
2021-02-01 10:35:00,167.19,167.2,166.88,167.08,8422.0,152.4785,152.4876,152.1958,152.3782,8422.0
2021-02-01 10:40:00,167.03,167.44,166.93,167.32,4714.0,152.3326,152.7065,152.2414,152.597,4714.0
2021-02-01 10:45:00,167.18,167.5,167.13,167.5,4747.0,152.4694,152.7612,152.4238,152.7612,4747.0
2021-02-01 10:50:00,167.44,167.47,167.08,167.09,7219.0,152.7065,152.7338,152.3782,152.3873,7219.0
2021-02-01 10:55:00,167.08,167.2,166.77,166.78,12236.0,152.3782,152.4876,152.0954,152.1046,12236.0
2021-02-01 11:00:00,166.73,167.13,166.63,167.05,10489.0,152.059,152.4238,151.9678,152.3508,10489.0
2021-02-01 11:05:00,167.04,167.41,167.04,167.28,7221.0,152.3417,152.6791,152.3417,152.5606,7221.0
2021-02-01 11:10:00,167.24,167.42,166.98,167.14,7957.0,152.5241,152.6882,152.287,152.4329,7957.0
2021-02-01 11:15:00,167.18,167.4,166.93,167.08,9430.0,152.4694,152.67,152.2414,152.3782,9430.0
2021-02-01 11:20:00,167.08,167.26,167.01,167.25,7196.0,152.3782,152.5423,152.3143,152.5332,7196.0
2021-02-01 11:25:00,167.22,167.45,167.19,167.34,4865.0,152.5058,152.7156,152.4785,152.6153,4865.0
2021-02-01 11:30:00,167.28,168.11,167.28,168.0,11606.0,152.5606,153.3175,152.5606,153.2172,11606.0
2021-02-01 11:35:00,167.92,168.15,167.85,167.99,14579.0,153.1442,153.354,153.0804,153.2081,14579.0
2021-02-01 11:40:00,168.0,168.43,168.0,168.31,19875.0,153.2172,153.6094,153.2172,153.4999,19875.0
2021-02-01 11:45:00,168.31,168.4,168.06,168.15,17727.0,153.4999,153.582,153.2719,153.354,17727.0
2021-02-01 11:50:00,168.08,168.15,167.53,167.53,9059.0,153.2902,153.354,152.7886,152.7886,9059.0
2021-02-01 11:55:00,167.62,168.02,167.51,168.02,10287.0,152.8706,153.2354,152.7703,153.2354,10287.0
2021-02-01 12:00:00,168.09,168.43,167.93,168.29,12114.0,153.2993,153.6094,153.1534,153.4817,12114.0
2021-02-01 12:05:00,168.32,168.34,167.82,167.9,4353.0,153.5091,153.5273,153.053,153.126,4353.0
2021-02-01 12:10:00,167.91,168.22,167.89,168.22,5269.0,153.1351,153.4179,153.1169,153.4179,5269.0
2021-02-01 12:15:00,168.23,168.47,168.18,168.3,6768.0,153.427,153.6459,153.3814,153.4908,6768.0
2021-02-01 12:20:00,168.34,168.42,167.99,168.18,7368.0,153.5273,153.6003,153.2081,153.3814,7368.0
2021-02-01 12:25:00,168.18,168.19,167.53,167.56,5942.0,153.3814,153.3905,152.7886,152.8159,5942.0
2021-02-01 12:30:00,167.61,167.79,167.54,167.73,5571.0,152.8615,153.0257,152.7977,152.971,5571.0
2021-02-01 12:35:00,167.72,167.76,167.45,167.66,6215.0,152.9618,152.9983,152.7156,152.9071,6215.0
2021-02-01 12:40:00,167.62,167.67,167.18,167.18,11509.0,152.8706,152.9162,152.4694,152.4694,11509.0
2021-02-01 12:45:00,167.24,167.26,166.94,167.09,11536.0,152.5241,152.5423,152.2505,152.3873,11536.0
2021-02-01 12:50:00,167.07,167.22,167.01,167.01,10891.0,152.369,152.5058,152.3143,152.3143,10891.0
2021-02-01 12:55:00,166.99,167.31,166.99,167.27,6562.0,152.2961,152.5879,152.2961,152.5514,6562.0
2021-02-01 13:00:00,167.26,167.31,167.07,167.27,7861.0,152.5423,152.5879,152.369,152.5514,7861.0
2021-02-01 13:05:00,167.27,167.53,167.25,167.48,7841.0,152.5514,152.7886,152.5332,152.743,7841.0
2021-02-01 13:10:00,167.4,167.46,167.22,167.37,9512.0,152.67,152.7247,152.5058,152.6426,9512.0
2021-02-01 13:15:00,167.32,167.48,167.21,167.42,6792.0,152.597,152.743,152.4967,152.6882,6792.0
2021-02-01 13:20:00,167.38,167.63,167.35,167.58,9470.0,152.6518,152.8798,152.6244,152.8342,9470.0
2021-02-01 13:25:00,167.62,167.82,167.57,167.69,11540.0,152.8706,153.053,152.825,152.9345,11540.0
2021-02-01 13:30:00,167.73,168.0,167.72,167.86,9772.0,152.971,153.2172,152.9618,153.0895,9772.0
2021-02-01 13:35:00,167.86,167.89,167.64,167.71,8021.0,153.0895,153.1169,152.8889,152.9527,8021.0
2021-02-01 13:40:00,167.73,167.84,167.6,167.69,6510.0,152.971,153.0713,152.8524,152.9345,6510.0
2021-02-01 13:45:00,167.71,167.72,167.37,167.37,5277.0,152.9527,152.9618,152.6426,152.6426,5277.0
2021-02-01 13:50:00,167.39,167.51,167.34,167.51,3816.0,152.6609,152.7703,152.6153,152.7703,3816.0
2021-02-01 13:55:00,167.43,167.65,167.42,167.52,7350.0,152.6974,152.898,152.6882,152.7794,7350.0
2021-02-01 14:00:00,167.46,167.5,167.31,167.37,7503.0,152.7247,152.7612,152.5879,152.6426,7503.0
2021-02-01 14:05:00,167.38,167.38,167.08,167.08,9581.0,152.6518,152.6518,152.3782,152.3782,9581.0
2021-02-01 14:10:00,167.17,167.59,167.14,167.51,15107.0,152.4602,152.8433,152.4329,152.7703,15107.0
2021-02-01 14:15:00,167.58,167.78,167.47,167.66,10712.0,152.8342,153.0166,152.7338,152.9071,10712.0
2021-02-01 14:20:00,167.6,167.66,167.44,167.44,10776.0,152.8524,152.9071,152.7065,152.7065,10776.0
2021-02-01 14:25:00,167.43,167.59,167.31,167.38,10131.0,152.6974,152.8433,152.5879,152.6518,10131.0
2021-02-01 14:30:00,167.4,167.5,167.24,167.24,12349.0,152.67,152.7612,152.5241,152.5241,12349.0
2021-02-01 14:35:00,167.29,167.39,167.16,167.16,9867.0,152.5697,152.6609,152.4511,152.4511,9867.0
2021-02-01 14:40:00,167.14,167.4,167.14,167.23,10229.0,152.4329,152.67,152.4329,152.515,10229.0
2021-02-01 14:45:00,167.24,167.31,167.08,167.08,11054.0,152.5241,152.5879,152.3782,152.3782,11054.0
2021-02-01 14:50:00,167.12,167.12,166.8,166.97,10907.0,152.4146,152.4146,152.1228,152.2778,10907.0
2021-02-01 14:55:00,167.03,167.07,166.53,166.62,16574.0,152.3326,152.369,151.8766,151.9586,16574.0
2021-02-01 15:00:00,166.62,166.7,166.45,166.65,8277.0,151.9586,152.0316,151.8036,151.986,8277.0
2021-02-01 15:05:00,166.64,166.66,166.26,166.26,11848.0,151.9769,151.9951,151.6303,151.6303,11848.0
2021-02-01 15:10:00,166.34,166.38,166.05,166.16,8939.0,151.7033,151.7398,151.4388,151.5391,8939.0
2021-02-01 15:15:00,166.21,166.52,166.05,166.31,22997.0,151.5847,151.8674,151.4388,151.6759,22997.0
2021-02-01 15:20:00,166.26,166.36,165.99,166.04,11797.0,151.6303,151.7215,151.3841,151.4297,11797.0
2021-02-01 15:25:00,166.09,166.21,166.02,166.02,11406.0,151.4753,151.5847,151.4114,151.4114,11406.0
2021-02-01 15:30:00,166.02,166.17,165.97,166.03,9205.0,151.4114,151.5482,151.3658,151.4206,9205.0
2021-02-01 15:35:00,166.09,166.66,166.07,166.55,17122.0,151.4753,151.9951,151.457,151.8948,17122.0
2021-02-01 15:40:00,166.51,166.71,166.47,166.62,17070.0,151.8583,152.0407,151.8218,151.9586,17070.0
2021-02-01 15:45:00,166.63,166.66,166.38,166.44,16698.0,151.9678,151.9951,151.7398,151.7945,16698.0
2021-02-01 15:50:00,166.41,166.64,166.34,166.64,54781.0,151.7671,151.9769,151.7033,151.9769,54781.0
2021-02-01 15:55:00,166.54,166.56,166.19,166.35,115696.0,151.8857,151.9039,151.5665,151.7124,115696.0
2021-02-02 09:30:00,167.91,167.91,166.88,166.95,47062.0,153.1351,153.1351,152.1958,152.2596,47062.0
2021-02-02 09:35:00,166.97,166.97,165.85,166.05,37945.0,152.2778,152.2778,151.2564,151.4388,37945.0
2021-02-02 09:40:00,166.11,166.28,165.61,165.83,19373.0,151.4935,151.6486,151.0375,151.2382,19373.0
2021-02-02 09:45:00,165.67,166.32,165.53,165.8,28823.0,151.0922,151.685,150.9646,151.2108,28823.0
2021-02-02 09:50:00,165.79,167.11,165.68,167.0,14579.0,151.2017,152.4055,151.1014,152.3052,14579.0
2021-02-02 09:55:00,166.99,167.24,166.83,166.86,11197.0,152.2961,152.5241,152.1502,152.1775,11197.0
2021-02-02 10:00:00,166.93,167.11,166.76,166.85,11456.0,152.2414,152.4055,152.0863,152.1684,11456.0
2021-02-02 10:05:00,166.78,167.04,166.66,166.82,6807.0,152.1046,152.3417,151.9951,152.141,6807.0
2021-02-02 10:10:00,166.84,166.99,166.67,166.88,10945.0,152.1593,152.2961,152.0042,152.1958,10945.0
2021-02-02 10:15:00,166.88,167.0,166.51,166.81,14715.0,152.1958,152.3052,151.8583,152.1319,14715.0
2021-02-02 10:20:00,166.75,166.99,166.52,166.8,17431.0,152.0772,152.2961,151.8674,152.1228,17431.0
2021-02-02 10:25:00,166.74,167.39,166.72,167.12,21924.0,152.0681,152.6609,152.0498,152.4146,21924.0
2021-02-02 10:30:00,167.09,167.6,167.0,167.45,22281.0,152.3873,152.8524,152.3052,152.7156,22281.0
2021-02-02 10:35:00,167.38,167.92,167.3,167.86,28153.0,152.6518,153.1442,152.5788,153.0895,28153.0
2021-02-02 10:40:00,167.88,167.96,167.65,167.8,19334.0,153.1078,153.1807,152.898,153.0348,19334.0
2021-02-02 10:45:00,167.78,168.23,167.71,168.11,7809.0,153.0166,153.427,152.9527,153.3175,7809.0
2021-02-02 10:50:00,168.14,168.48,168.14,168.44,10011.0,153.3449,153.655,153.3449,153.6185,10011.0
2021-02-02 10:55:00,168.43,168.52,168.25,168.52,12692.0,153.6094,153.6915,153.4452,153.6915,12692.0
2021-02-02 11:00:00,168.58,168.91,168.5,168.58,13300.0,153.7462,154.0471,153.6732,153.7462,13300.0
2021-02-02 11:05:00,168.63,168.72,168.42,168.7,12089.0,153.7918,153.8739,153.6003,153.8556,12089.0
2021-02-02 11:10:00,168.75,168.89,168.55,168.75,11710.0,153.9012,154.0289,153.7188,153.9012,11710.0
2021-02-02 11:15:00,168.71,168.71,168.3,168.46,9690.0,153.8647,153.8647,153.4908,153.6367,9690.0
2021-02-02 11:20:00,168.47,168.47,167.9,167.9,7021.0,153.6459,153.6459,153.126,153.126,7021.0
2021-02-02 11:25:00,167.88,167.93,167.68,167.76,17210.0,153.1078,153.1534,152.9254,152.9983,17210.0
2021-02-02 11:30:00,167.81,168.44,167.77,168.44,13672.0,153.0439,153.6185,153.0074,153.6185,13672.0
2021-02-02 11:35:00,168.45,168.45,168.14,168.18,8580.0,153.6276,153.6276,153.3449,153.3814,8580.0
2021-02-02 11:40:00,168.13,168.26,168.0,168.13,6147.0,153.3358,153.4543,153.2172,153.3358,6147.0
2021-02-02 11:45:00,168.13,168.26,168.1,168.15,7265.0,153.3358,153.4543,153.3084,153.354,7265.0
2021-02-02 11:50:00,168.16,168.21,168.04,168.16,6309.0,153.3631,153.4087,153.2537,153.3631,6309.0
2021-02-02 11:55:00,168.15,168.21,168.04,168.09,4053.0,153.354,153.4087,153.2537,153.2993,4053.0
2021-02-02 12:00:00,168.13,168.46,168.07,168.44,7191.0,153.3358,153.6367,153.2811,153.6185,7191.0
2021-02-02 12:05:00,168.45,168.45,168.24,168.36,8180.0,153.6276,153.6276,153.4361,153.5455,8180.0
2021-02-02 12:10:00,168.32,168.4,168.26,168.26,7347.0,153.5091,153.582,153.4543,153.4543,7347.0
2021-02-02 12:15:00,168.25,168.27,168.08,168.08,8665.0,153.4452,153.4635,153.2902,153.2902,8665.0
2021-02-02 12:20:00,168.05,168.15,167.91,167.91,10230.0,153.2628,153.354,153.1351,153.1351,10230.0
2021-02-02 12:25:00,167.88,167.94,167.81,167.81,5202.0,153.1078,153.1625,153.0439,153.0439,5202.0
2021-02-02 12:30:00,167.82,168.0,167.8,167.96,7947.0,153.053,153.2172,153.0348,153.1807,7947.0
2021-02-02 12:35:00,167.97,168.17,167.92,168.06,6359.0,153.1898,153.3723,153.1442,153.2719,6359.0
2021-02-02 12:40:00,168.03,168.03,167.89,167.93,4632.0,153.2446,153.2446,153.1169,153.1534,4632.0
2021-02-02 12:45:00,167.97,168.0,167.86,167.98,4917.0,153.1898,153.2172,153.0895,153.199,4917.0
2021-02-02 12:50:00,168.0,168.18,167.94,168.0,7181.0,153.2172,153.3814,153.1625,153.2172,7181.0
2021-02-02 12:55:00,167.95,168.12,167.87,168.02,6779.0,153.1716,153.3267,153.0986,153.2354,6779.0
2021-02-02 13:00:00,167.97,168.18,167.95,168.18,3937.0,153.1898,153.3814,153.1716,153.3814,3937.0
2021-02-02 13:05:00,168.15,168.18,168.05,168.12,8148.0,153.354,153.3814,153.2628,153.3267,8148.0
2021-02-02 13:10:00,168.15,168.35,168.15,168.31,10379.0,153.354,153.5364,153.354,153.4999,10379.0
2021-02-02 13:15:00,168.27,168.27,168.0,168.08,8097.0,153.4635,153.4635,153.2172,153.2902,8097.0
2021-02-02 13:20:00,168.12,168.18,168.02,168.14,6244.0,153.3267,153.3814,153.2354,153.3449,6244.0
2021-02-02 13:25:00,168.13,168.17,168.06,168.09,5070.0,153.3358,153.3723,153.2719,153.2993,5070.0
2021-02-02 13:30:00,168.11,168.23,168.1,168.17,7999.0,153.3175,153.427,153.3084,153.3723,7999.0
2021-02-02 13:35:00,168.2,168.31,168.13,168.19,13198.0,153.3996,153.4999,153.3358,153.3905,13198.0
2021-02-02 13:40:00,168.24,168.27,168.1,168.15,9086.0,153.4361,153.4635,153.3084,153.354,9086.0
2021-02-02 13:45:00,168.19,168.32,168.13,168.22,11517.0,153.3905,153.5091,153.3358,153.4179,11517.0
2021-02-02 13:50:00,168.22,168.42,168.16,168.37,12332.0,153.4179,153.6003,153.3631,153.5547,12332.0
2021-02-02 13:55:00,168.41,168.66,168.33,168.65,5236.0,153.5911,153.8191,153.5182,153.81,5236.0
2021-02-02 14:00:00,168.65,168.68,168.42,168.47,7099.0,153.81,153.8374,153.6003,153.6459,7099.0
2021-02-02 14:05:00,168.5,168.51,168.4,168.42,10225.0,153.6732,153.6823,153.582,153.6003,10225.0
2021-02-02 14:10:00,168.48,168.57,168.34,168.4,6141.0,153.655,153.7371,153.5273,153.582,6141.0
2021-02-02 14:15:00,168.37,168.4,168.2,168.31,8208.0,153.5547,153.582,153.3996,153.4999,8208.0
2021-02-02 14:20:00,168.34,168.5,168.24,168.36,8902.0,153.5273,153.6732,153.4361,153.5455,8902.0
2021-02-02 14:25:00,168.43,168.43,168.27,168.4,7848.0,153.6094,153.6094,153.4635,153.582,7848.0
2021-02-02 14:30:00,168.4,168.59,168.31,168.56,9778.0,153.582,153.7553,153.4999,153.7279,9778.0
2021-02-02 14:35:00,168.6,168.74,168.44,168.68,8604.0,153.7644,153.8921,153.6185,153.8374,8604.0
2021-02-02 14:40:00,168.68,168.81,168.61,168.78,7506.0,153.8374,153.9559,153.7735,153.9286,7506.0
2021-02-02 14:45:00,168.78,168.91,168.73,168.8,7474.0,153.9286,154.0471,153.883,153.9468,7474.0
2021-02-02 14:50:00,168.76,168.84,168.71,168.77,6794.0,153.9103,153.9833,153.8647,153.9195,6794.0
2021-02-02 14:55:00,168.77,169.01,168.73,169.01,10624.0,153.9195,154.1383,153.883,154.1383,10624.0
2021-02-02 15:00:00,169.02,169.08,168.84,168.85,10432.0,154.1475,154.2022,153.9833,153.9924,10432.0
2021-02-02 15:05:00,168.8,168.84,168.72,168.77,8487.0,153.9468,153.9833,153.8739,153.9195,8487.0
2021-02-02 15:10:00,168.77,168.81,168.55,168.59,14904.0,153.9195,153.9559,153.7188,153.7553,14904.0
2021-02-02 15:15:00,168.54,168.71,168.5,168.69,10608.0,153.7097,153.8647,153.6732,153.8465,10608.0
2021-02-02 15:20:00,168.7,168.75,168.57,168.63,12599.0,153.8556,153.9012,153.7371,153.7918,12599.0
2021-02-02 15:25:00,168.6,168.6,168.45,168.53,12295.0,153.7644,153.7644,153.6276,153.7006,12295.0
2021-02-02 15:30:00,168.53,168.77,168.53,168.7,16207.0,153.7006,153.9195,153.7006,153.8556,16207.0
2021-02-02 15:35:00,168.73,168.89,168.73,168.83,22819.0,153.883,154.0289,153.883,153.9742,22819.0
2021-02-02 15:40:00,168.84,168.88,168.77,168.81,16329.0,153.9833,154.0198,153.9195,153.9559,16329.0
2021-02-02 15:45:00,168.84,169.04,168.81,168.94,24103.0,153.9833,154.1657,153.9559,154.0745,24103.0
2021-02-02 15:50:00,168.94,169.12,168.74,168.77,52947.0,154.0745,154.2387,153.8921,153.9195,52947.0
2021-02-02 15:55:00,168.82,168.89,168.24,168.38,92432.0,153.9651,154.0289,153.4361,153.5638,92432.0
2021-02-03 09:30:00,167.07,167.54,166.33,167.29,42695.0,152.369,152.7977,151.6942,152.5697,42695.0
2021-02-03 09:35:00,167.43,167.43,166.8,167.1,11667.0,152.6974,152.6974,152.1228,152.3964,11667.0
2021-02-03 09:40:00,167.13,167.59,166.93,167.59,13188.0,152.4238,152.8433,152.2414,152.8433,13188.0
2021-02-03 09:45:00,167.4,167.85,167.18,167.54,11342.0,152.67,153.0804,152.4694,152.7977,11342.0
2021-02-03 09:50:00,167.48,167.66,167.11,167.21,13094.0,152.743,152.9071,152.4055,152.4967,13094.0
2021-02-03 09:55:00,167.21,167.21,166.75,166.91,9968.0,152.4967,152.4967,152.0772,152.2231,9968.0
2021-02-03 10:00:00,166.94,167.03,166.42,166.64,16017.0,152.2505,152.3326,151.7762,151.9769,16017.0
2021-02-03 10:05:00,166.63,166.84,166.35,166.63,10790.0,151.9678,152.1593,151.7124,151.9678,10790.0
2021-02-03 10:10:00,166.66,166.84,166.39,166.71,10177.0,151.9951,152.1593,151.7489,152.0407,10177.0
2021-02-03 10:15:00,166.76,166.97,166.76,166.8,5480.0,152.0863,152.2778,152.0863,152.1228,5480.0
2021-02-03 10:20:00,166.81,167.14,166.68,167.01,6745.0,152.1319,152.4329,152.0134,152.3143,6745.0
2021-02-03 10:25:00,167.13,167.14,166.6,166.6,11280.0,152.4238,152.4329,151.9404,151.9404,11280.0
2021-02-03 10:30:00,166.89,166.89,166.67,166.78,6152.0,152.2049,152.2049,152.0042,152.1046,6152.0
2021-02-03 10:35:00,166.66,166.72,166.52,166.52,6323.0,151.9951,152.0498,151.8674,151.8674,6323.0
2021-02-03 10:40:00,166.5,166.66,166.48,166.54,8202.0,151.8492,151.9951,151.831,151.8857,8202.0
2021-02-03 10:45:00,166.53,166.6,166.43,166.59,15517.0,151.8766,151.9404,151.7854,151.9313,15517.0
2021-02-03 10:50:00,166.52,166.61,166.46,166.6,11963.0,151.8674,151.9495,151.8127,151.9404,11963.0
2021-02-03 10:55:00,166.61,166.71,166.5,166.56,9462.0,151.9495,152.0407,151.8492,151.9039,9462.0
2021-02-03 11:00:00,166.6,166.72,166.5,166.58,5065.0,151.9404,152.0498,151.8492,151.9222,5065.0
2021-02-03 11:05:00,166.5,166.71,166.25,166.63,15071.0,151.8492,152.0407,151.6212,151.9678,15071.0
2021-02-03 11:10:00,166.57,166.71,166.47,166.7,10578.0,151.913,152.0407,151.8218,152.0316,10578.0
2021-02-03 11:15:00,166.71,166.89,166.61,166.75,12094.0,152.0407,152.2049,151.9495,152.0772,12094.0
2021-02-03 11:20:00,166.75,167.04,166.72,167.0,5057.0,152.0772,152.3417,152.0498,152.3052,5057.0
2021-02-03 11:25:00,166.96,167.28,166.94,167.03,10182.0,152.2687,152.5606,152.2505,152.3326,10182.0
2021-02-03 11:30:00,167.03,167.1,166.83,166.88,4646.0,152.3326,152.3964,152.1502,152.1958,4646.0
2021-02-03 11:35:00,166.92,167.2,166.92,167.2,1893.0,152.2322,152.4876,152.2322,152.4876,1893.0
2021-02-03 11:40:00,167.11,167.28,167.08,167.22,5970.0,152.4055,152.5606,152.3782,152.5058,5970.0
2021-02-03 11:45:00,167.18,167.42,167.17,167.28,3257.0,152.4694,152.6882,152.4602,152.5606,3257.0
2021-02-03 11:50:00,167.28,167.3,167.13,167.17,5224.0,152.5606,152.5788,152.4238,152.4602,5224.0
2021-02-03 11:55:00,167.21,167.26,167.15,167.17,3033.0,152.4967,152.5423,152.442,152.4602,3033.0
2021-02-03 12:00:00,167.16,167.22,167.06,167.06,3456.0,152.4511,152.5058,152.3599,152.3599,3456.0
2021-02-03 12:05:00,167.05,167.14,166.99,167.11,3819.0,152.3508,152.4329,152.2961,152.4055,3819.0
2021-02-03 12:10:00,167.14,167.14,166.85,166.91,6612.0,152.4329,152.4329,152.1684,152.2231,6612.0
2021-02-03 12:15:00,166.81,167.03,166.78,166.95,9135.0,152.1319,152.3326,152.1046,152.2596,9135.0
2021-02-03 12:20:00,167.0,167.01,166.8,166.8,4289.0,152.3052,152.3143,152.1228,152.1228,4289.0
2021-02-03 12:25:00,166.79,166.79,166.65,166.71,4655.0,152.1137,152.1137,151.986,152.0407,4655.0
2021-02-03 12:30:00,166.68,166.69,166.37,166.47,4358.0,152.0134,152.0225,151.7306,151.8218,4358.0
2021-02-03 12:35:00,166.47,166.63,166.43,166.61,6728.0,151.8218,151.9678,151.7854,151.9495,6728.0
2021-02-03 12:40:00,166.66,166.7,166.49,166.5,3952.0,151.9951,152.0316,151.8401,151.8492,3952.0
2021-02-03 12:45:00,166.5,166.75,166.5,166.75,8760.0,151.8492,152.0772,151.8492,152.0772,8760.0
2021-02-03 12:50:00,166.76,166.91,166.76,166.9,4412.0,152.0863,152.2231,152.0863,152.214,4412.0
2021-02-03 12:55:00,166.94,167.03,166.88,167.03,7214.0,152.2505,152.3326,152.1958,152.3326,7214.0
2021-02-03 13:00:00,167.06,167.12,166.94,167.0,8900.0,152.3599,152.4146,152.2505,152.3052,8900.0
2021-02-03 13:05:00,167.02,167.04,166.97,167.04,4475.0,152.3234,152.3417,152.2778,152.3417,4475.0
2021-02-03 13:10:00,167.05,167.23,166.99,167.22,5436.0,152.3508,152.515,152.2961,152.5058,5436.0
2021-02-03 13:15:00,167.23,167.35,167.2,167.31,12244.0,152.515,152.6244,152.4876,152.5879,12244.0
2021-02-03 13:20:00,167.31,167.32,167.19,167.2,11423.0,152.5879,152.597,152.4785,152.4876,11423.0
2021-02-03 13:25:00,167.19,167.41,167.17,167.34,9640.0,152.4785,152.6791,152.4602,152.6153,9640.0
2021-02-03 13:30:00,167.34,167.39,167.29,167.37,8702.0,152.6153,152.6609,152.5697,152.6426,8702.0
2021-02-03 13:35:00,167.47,167.67,167.42,167.63,7936.0,152.7338,152.9162,152.6882,152.8798,7936.0
2021-02-03 13:40:00,167.62,167.62,167.16,167.16,8011.0,152.8706,152.8706,152.4511,152.4511,8011.0
2021-02-03 13:45:00,167.19,167.19,166.96,166.96,2669.0,152.4785,152.4785,152.2687,152.2687,2669.0
2021-02-03 13:50:00,167.0,167.22,166.91,167.22,4749.0,152.3052,152.5058,152.2231,152.5058,4749.0
2021-02-03 13:55:00,167.17,167.36,167.16,167.35,6507.0,152.4602,152.6335,152.4511,152.6244,6507.0
2021-02-03 14:00:00,167.47,167.56,167.22,167.27,7475.0,152.7338,152.8159,152.5058,152.5514,7475.0
2021-02-03 14:05:00,167.24,167.32,167.24,167.3,4172.0,152.5241,152.597,152.5241,152.5788,4172.0
2021-02-03 14:10:00,167.34,167.34,167.15,167.15,5885.0,152.6153,152.6153,152.442,152.442,5885.0
2021-02-03 14:15:00,167.16,167.25,167.12,167.25,5642.0,152.4511,152.5332,152.4146,152.5332,5642.0
2021-02-03 14:20:00,167.26,167.32,167.16,167.31,6168.0,152.5423,152.597,152.4511,152.5879,6168.0
2021-02-03 14:25:00,167.28,167.29,167.22,167.25,2112.0,152.5606,152.5697,152.5058,152.5332,2112.0
2021-02-03 14:30:00,167.27,167.28,167.08,167.09,10079.0,152.5514,152.5606,152.3782,152.3873,10079.0
2021-02-03 14:35:00,167.1,167.18,167.01,167.08,8773.0,152.3964,152.4694,152.3143,152.3782,8773.0
2021-02-03 14:40:00,167.05,167.05,166.91,166.97,10573.0,152.3508,152.3508,152.2231,152.2778,10573.0
2021-02-03 14:45:00,166.95,167.07,166.85,166.85,7343.0,152.2596,152.369,152.1684,152.1684,7343.0
2021-02-03 14:50:00,166.92,166.92,166.66,166.76,7602.0,152.2322,152.2322,151.9951,152.0863,7602.0
2021-02-03 14:55:00,166.78,167.11,166.77,166.93,7101.0,152.1046,152.4055,152.0954,152.2414,7101.0
2021-02-03 15:00:00,166.92,166.94,166.73,166.84,10790.0,152.2322,152.2505,152.059,152.1593,10790.0
2021-02-03 15:05:00,166.86,167.04,166.86,167.0,3147.0,152.1775,152.3417,152.1775,152.3052,3147.0
2021-02-03 15:10:00,167.02,167.1,166.98,167.1,6629.0,152.3234,152.3964,152.287,152.3964,6629.0
2021-02-03 15:15:00,167.12,167.22,166.94,167.0,10330.0,152.4146,152.5058,152.2505,152.3052,10330.0
2021-02-03 15:20:00,166.98,167.07,166.85,167.06,6560.0,152.287,152.369,152.1684,152.3599,6560.0
2021-02-03 15:25:00,167.03,167.19,167.0,167.16,17582.0,152.3326,152.4785,152.3052,152.4511,17582.0
2021-02-03 15:30:00,167.17,167.22,166.91,167.08,9831.0,152.4602,152.5058,152.2231,152.3782,9831.0
2021-02-03 15:35:00,167.0,167.14,166.92,167.05,12798.0,152.3052,152.4329,152.2322,152.3508,12798.0
2021-02-03 15:40:00,167.03,167.1,166.87,166.9,10861.0,152.3326,152.3964,152.1866,152.214,10861.0
2021-02-03 15:45:00,166.91,167.04,166.83,167.04,19387.0,152.2231,152.3417,152.1502,152.3417,19387.0
2021-02-03 15:50:00,167.04,167.12,166.53,166.72,41145.0,152.3417,152.4146,151.8766,152.0498,41145.0
2021-02-03 15:55:00,166.73,166.94,166.73,166.9,63937.0,152.059,152.2505,152.059,152.214,63937.0
2021-02-04 09:30:00,168.07,168.24,167.13,167.59,38629.0,153.2811,153.4361,152.4238,152.8433,38629.0
2021-02-04 09:35:00,167.72,167.72,166.5,166.5,8780.0,152.9618,152.9618,151.8492,151.8492,8780.0
2021-02-04 09:40:00,166.38,166.92,166.37,166.73,10095.0,151.7398,152.2322,151.7306,152.059,10095.0
2021-02-04 09:45:00,166.77,167.16,166.53,167.11,7842.0,152.0954,152.4511,151.8766,152.4055,7842.0
2021-02-04 09:50:00,167.07,167.46,166.86,167.24,6216.0,152.369,152.7247,152.1775,152.5241,6216.0
2021-02-04 09:55:00,167.38,167.9,167.37,167.86,4575.0,152.6518,153.126,152.6426,153.0895,4575.0
2021-02-04 10:00:00,167.93,167.93,167.61,167.77,7392.0,153.1534,153.1534,152.8615,153.0074,7392.0
2021-02-04 10:05:00,167.87,168.04,167.77,167.8,5031.0,153.0986,153.2537,153.0074,153.0348,5031.0
2021-02-04 10:10:00,167.87,168.14,167.87,167.89,4892.0,153.0986,153.3449,153.0986,153.1169,4892.0
2021-02-04 10:15:00,167.93,168.2,167.93,168.15,1944.0,153.1534,153.3996,153.1534,153.354,1944.0
2021-02-04 10:20:00,168.1,168.31,167.83,168.25,7132.0,153.3084,153.4999,153.0622,153.4452,7132.0
2021-02-04 10:25:00,168.18,168.68,168.1,168.48,7360.0,153.3814,153.8374,153.3084,153.655,7360.0
2021-02-04 10:30:00,168.37,168.64,167.99,167.99,5960.0,153.5547,153.8009,153.2081,153.2081,5960.0
2021-02-04 10:35:00,168.16,168.43,168.08,168.17,4232.0,153.3631,153.6094,153.2902,153.3723,4232.0
2021-02-04 10:40:00,168.25,168.44,168.21,168.44,3204.0,153.4452,153.6185,153.4087,153.6185,3204.0
2021-02-04 10:45:00,168.42,168.42,168.16,168.22,5450.0,153.6003,153.6003,153.3631,153.4179,5450.0
2021-02-04 10:50:00,168.25,168.55,168.25,168.47,3508.0,153.4452,153.7188,153.4452,153.6459,3508.0
2021-02-04 10:55:00,168.51,168.68,168.43,168.68,4899.0,153.6823,153.8374,153.6094,153.8374,4899.0
2021-02-04 11:00:00,168.64,169.02,168.63,168.7,9182.0,153.8009,154.1475,153.7918,153.8556,9182.0
2021-02-04 11:05:00,168.76,169.22,168.73,169.09,6402.0,153.9103,154.3299,153.883,154.2113,6402.0
2021-02-04 11:10:00,169.12,169.23,168.68,168.84,7029.0,154.2387,154.339,153.8374,153.9833,7029.0
2021-02-04 11:15:00,168.84,169.17,168.84,169.0,8686.0,153.9833,154.2843,153.9833,154.1292,8686.0
2021-02-04 11:20:00,169.02,169.02,168.5,168.58,5755.0,154.1475,154.1475,153.6732,153.7462,5755.0
2021-02-04 11:25:00,168.56,168.63,168.47,168.5,5564.0,153.7279,153.7918,153.6459,153.6732,5564.0
2021-02-04 11:30:00,168.47,168.61,168.4,168.56,3682.0,153.6459,153.7735,153.582,153.7279,3682.0
2021-02-04 11:35:00,168.53,168.57,168.45,168.45,2722.0,153.7006,153.7371,153.6276,153.6276,2722.0
2021-02-04 11:40:00,168.47,168.63,168.4,168.41,4478.0,153.6459,153.7918,153.582,153.5911,4478.0
2021-02-04 11:45:00,168.36,168.74,168.35,168.71,2098.0,153.5455,153.8921,153.5364,153.8647,2098.0
2021-02-04 11:50:00,168.68,168.69,168.34,168.34,2872.0,153.8374,153.8465,153.5273,153.5273,2872.0
2021-02-04 11:55:00,168.38,168.38,168.24,168.26,6588.0,153.5638,153.5638,153.4361,153.4543,6588.0
2021-02-04 12:00:00,168.32,168.43,168.31,168.35,4427.0,153.5091,153.6094,153.4999,153.5364,4427.0
2021-02-04 12:05:00,168.38,168.66,168.38,168.53,3330.0,153.5638,153.8191,153.5638,153.7006,3330.0
2021-02-04 12:10:00,168.52,168.56,168.47,168.54,6649.0,153.6915,153.7279,153.6459,153.7097,6649.0
2021-02-04 12:15:00,168.52,168.63,168.47,168.47,9306.0,153.6915,153.7918,153.6459,153.6459,9306.0
2021-02-04 12:20:00,168.47,168.58,168.36,168.37,7802.0,153.6459,153.7462,153.5455,153.5547,7802.0
2021-02-04 12:25:00,168.42,168.59,168.39,168.58,4231.0,153.6003,153.7553,153.5729,153.7462,4231.0
2021-02-04 12:30:00,168.65,168.67,168.46,168.47,2722.0,153.81,153.8283,153.6367,153.6459,2722.0
2021-02-04 12:35:00,168.43,168.5,168.23,168.23,3100.0,153.6094,153.6732,153.427,153.427,3100.0
2021-02-04 12:40:00,168.27,168.44,168.25,168.39,2381.0,153.4635,153.6185,153.4452,153.5729,2381.0
2021-02-04 12:45:00,168.35,168.39,168.27,168.29,2332.0,153.5364,153.5729,153.4635,153.4817,2332.0
2021-02-04 12:50:00,168.23,168.3,168.17,168.3,2900.0,153.427,153.4908,153.3723,153.4908,2900.0
2021-02-04 12:55:00,168.34,168.47,168.32,168.47,2478.0,153.5273,153.6459,153.5091,153.6459,2478.0
2021-02-04 13:00:00,168.47,168.57,168.44,168.44,3577.0,153.6459,153.7371,153.6185,153.6185,3577.0
2021-02-04 13:05:00,168.45,168.65,168.45,168.65,1547.0,153.6276,153.81,153.6276,153.81,1547.0
2021-02-04 13:10:00,168.68,168.89,168.61,168.87,5716.0,153.8374,154.0289,153.7735,154.0107,5716.0
2021-02-04 13:15:00,168.87,169.2,168.87,169.17,4272.0,154.0107,154.3116,154.0107,154.2843,4272.0
2021-02-04 13:20:00,169.24,169.29,168.99,169.17,10064.0,154.3481,154.3937,154.1201,154.2843,10064.0
2021-02-04 13:25:00,169.2,169.22,169.11,169.22,2825.0,154.3116,154.3299,154.2295,154.3299,2825.0
2021-02-04 13:30:00,169.3,169.38,169.22,169.28,5717.0,154.4028,154.4758,154.3299,154.3846,5717.0
2021-02-04 13:35:00,169.24,169.32,169.22,169.3,4456.0,154.3481,154.4211,154.3299,154.4028,4456.0
2021-02-04 13:40:00,169.34,169.63,169.31,169.56,9267.0,154.4393,154.7038,154.4119,154.6399,9267.0
2021-02-04 13:45:00,169.58,169.69,169.53,169.62,4100.0,154.6582,154.7585,154.6126,154.6947,4100.0
2021-02-04 13:50:00,169.63,169.68,169.54,169.54,5123.0,154.7038,154.7494,154.6217,154.6217,5123.0
2021-02-04 13:55:00,169.56,169.59,169.44,169.44,3873.0,154.6399,154.6673,154.5305,154.5305,3873.0
2021-02-04 14:00:00,169.46,169.65,169.46,169.65,3189.0,154.5487,154.722,154.5487,154.722,3189.0
2021-02-04 14:05:00,169.68,169.75,169.65,169.72,11816.0,154.7494,154.8132,154.722,154.7859,11816.0
2021-02-04 14:10:00,169.72,169.72,169.6,169.67,5137.0,154.7859,154.7859,154.6764,154.7403,5137.0
2021-02-04 14:15:00,169.64,169.67,169.59,169.59,2194.0,154.7129,154.7403,154.6673,154.6673,2194.0
2021-02-04 14:20:00,169.59,169.62,169.49,169.6,2431.0,154.6673,154.6947,154.5761,154.6764,2431.0
2021-02-04 14:25:00,169.64,169.67,169.59,169.66,3063.0,154.7129,154.7403,154.6673,154.7311,3063.0
2021-02-04 14:30:00,169.63,169.84,169.62,169.84,4188.0,154.7038,154.8953,154.6947,154.8953,4188.0
2021-02-04 14:35:00,169.79,169.95,169.79,169.86,4824.0,154.8497,154.9956,154.8497,154.9135,4824.0
2021-02-04 14:40:00,169.77,169.89,169.75,169.87,3718.0,154.8315,154.9409,154.8132,154.9227,3718.0
2021-02-04 14:45:00,169.89,169.9,169.61,169.72,4519.0,154.9409,154.95,154.6855,154.7859,4519.0
2021-02-04 14:50:00,169.71,169.76,169.65,169.72,4639.0,154.7767,154.8223,154.722,154.7859,4639.0
2021-02-04 14:55:00,169.72,169.92,169.71,169.82,5420.0,154.7859,154.9683,154.7767,154.8771,5420.0
2021-02-04 15:00:00,169.78,169.78,169.57,169.65,6634.0,154.8406,154.8406,154.6491,154.722,6634.0
2021-02-04 15:05:00,169.69,169.8,169.68,169.72,7157.0,154.7585,154.8588,154.7494,154.7859,7157.0
2021-02-04 15:10:00,169.69,169.69,169.52,169.57,3347.0,154.7585,154.7585,154.6035,154.6491,3347.0
2021-02-04 15:15:00,169.5,169.63,169.43,169.62,5514.0,154.5852,154.7038,154.5214,154.6947,5514.0
2021-02-04 15:20:00,169.56,169.58,169.4,169.4,8855.0,154.6399,154.6582,154.494,154.494,8855.0
2021-02-04 15:25:00,169.4,169.52,169.4,169.5,7260.0,154.494,154.6035,154.494,154.5852,7260.0
2021-02-04 15:30:00,169.48,169.75,169.43,169.72,11200.0,154.567,154.8132,154.5214,154.7859,11200.0
2021-02-04 15:35:00,169.74,169.91,169.74,169.81,13376.0,154.8041,154.9591,154.8041,154.8679,13376.0
2021-02-04 15:40:00,169.78,170.11,169.68,169.88,16641.0,154.8406,155.1415,154.7494,154.9318,16641.0
2021-02-04 15:45:00,169.89,169.96,169.79,169.81,14963.0,154.9409,155.0047,154.8497,154.8679,14963.0
2021-02-04 15:50:00,169.9,170.6,169.83,170.6,51808.0,154.95,155.5884,154.8862,155.5884,51808.0
2021-02-04 15:55:00,170.44,170.66,170.18,170.63,88276.0,155.4425,155.6431,155.2054,155.6158,88276.0
2021-02-05 09:30:00,170.73,171.33,170.73,171.23,25786.0,155.707,156.2542,155.707,156.163,25786.0
2021-02-05 09:35:00,171.1,171.54,171.1,171.13,7929.0,156.0444,156.4457,156.0444,156.0718,7929.0
2021-02-05 09:40:00,171.27,171.56,171.2,171.2,5823.0,156.1995,156.464,156.1356,156.1356,5823.0
2021-02-05 09:45:00,171.2,171.45,171.08,171.45,8361.0,156.1356,156.3636,156.0262,156.3636,8361.0
2021-02-05 09:50:00,171.42,171.49,171.01,171.33,6855.0,156.3363,156.4001,155.9624,156.2542,6855.0
2021-02-05 09:55:00,171.23,171.23,170.85,170.85,4361.0,156.163,156.163,155.8164,155.8164,4361.0
2021-02-05 10:00:00,170.88,171.13,170.88,170.94,4104.0,155.8438,156.0718,155.8438,155.8985,4104.0
2021-02-05 10:05:00,170.95,171.2,170.87,170.95,5853.0,155.9076,156.1356,155.8347,155.9076,5853.0
2021-02-05 10:10:00,170.96,170.98,170.73,170.89,5900.0,155.9168,155.935,155.707,155.8529,5900.0
2021-02-05 10:15:00,170.99,170.99,170.59,170.88,5152.0,155.9441,155.9441,155.5793,155.8438,5152.0
2021-02-05 10:20:00,170.8,171.13,170.79,171.13,3341.0,155.7708,156.0718,155.7617,156.0718,3341.0
2021-02-05 10:25:00,171.06,171.18,170.7,170.71,11207.0,156.008,156.1174,155.6796,155.6887,11207.0
2021-02-05 10:30:00,170.63,171.12,170.59,171.0,4461.0,155.6158,156.0627,155.5793,155.9532,4461.0
2021-02-05 10:35:00,170.96,170.97,170.64,170.75,8844.0,155.9168,155.9259,155.6249,155.7252,8844.0
2021-02-05 10:40:00,170.77,171.08,170.68,170.91,13643.0,155.7435,156.0262,155.6614,155.8712,13643.0
2021-02-05 10:45:00,170.91,170.95,170.78,170.87,5533.0,155.8712,155.9076,155.7526,155.8347,5533.0
2021-02-05 10:50:00,170.87,171.06,170.78,171.05,6643.0,155.8347,156.008,155.7526,155.9988,6643.0
2021-02-05 10:55:00,170.97,171.18,170.89,170.96,3605.0,155.9259,156.1174,155.8529,155.9168,3605.0
2021-02-05 11:00:00,171.01,171.01,170.29,170.44,5723.0,155.9624,155.9624,155.3057,155.4425,5723.0
2021-02-05 11:05:00,170.35,170.41,170.03,170.08,5160.0,155.3604,155.4151,155.0686,155.1142,5160.0
2021-02-05 11:10:00,170.15,170.15,169.81,169.9,7482.0,155.178,155.178,154.8679,154.95,7482.0
2021-02-05 11:15:00,169.85,169.87,169.46,169.46,5568.0,154.9044,154.9227,154.5487,154.5487,5568.0
2021-02-05 11:20:00,169.46,169.81,169.39,169.58,3529.0,154.5487,154.8679,154.4849,154.6582,3529.0
2021-02-05 11:25:00,169.69,169.69,169.44,169.51,11993.0,154.7585,154.7585,154.5305,154.5943,11993.0
2021-02-05 11:30:00,169.56,169.56,169.41,169.48,5278.0,154.6399,154.6399,154.5031,154.567,5278.0
2021-02-05 11:35:00,169.46,169.51,169.31,169.35,6987.0,154.5487,154.5943,154.4119,154.4484,6987.0
2021-02-05 11:40:00,169.4,169.5,169.36,169.38,4977.0,154.494,154.5852,154.4575,154.4758,4977.0
2021-02-05 11:45:00,169.35,169.41,169.19,169.19,3418.0,154.4484,154.5031,154.3025,154.3025,3418.0
2021-02-05 11:50:00,169.18,169.34,169.12,169.27,3700.0,154.2934,154.4393,154.2387,154.3755,3700.0
2021-02-05 11:55:00,169.26,169.3,169.11,169.11,3487.0,154.3663,154.4028,154.2295,154.2295,3487.0
2021-02-05 12:00:00,169.08,169.25,169.08,169.09,4481.0,154.2022,154.3572,154.2022,154.2113,4481.0
2021-02-05 12:05:00,169.11,169.19,169.05,169.1,1736.0,154.2295,154.3025,154.1748,154.2204,1736.0
2021-02-05 12:10:00,169.08,169.08,168.87,168.99,5668.0,154.2022,154.2022,154.0107,154.1201,5668.0
2021-02-05 12:15:00,168.95,169.21,168.83,169.09,7476.0,154.0836,154.3207,153.9742,154.2113,7476.0
2021-02-05 12:20:00,169.08,169.15,169.07,169.07,2933.0,154.2022,154.266,154.1931,154.1931,2933.0
2021-02-05 12:25:00,169.05,169.05,168.82,168.97,3881.0,154.1748,154.1748,153.9651,154.1019,3881.0
2021-02-05 12:30:00,168.99,169.19,168.9,169.1,3457.0,154.1201,154.3025,154.038,154.2204,3457.0
2021-02-05 12:35:00,169.11,169.29,169.1,169.29,3130.0,154.2295,154.3937,154.2204,154.3937,3130.0
2021-02-05 12:40:00,169.43,169.43,169.22,169.23,3886.0,154.5214,154.5214,154.3299,154.339,3886.0
2021-02-05 12:45:00,169.25,169.41,169.24,169.41,2049.0,154.3572,154.5031,154.3481,154.5031,2049.0
2021-02-05 12:50:00,169.42,169.43,169.27,169.34,5240.0,154.5123,154.5214,154.3755,154.4393,5240.0
2021-02-05 12:55:00,169.31,169.31,169.0,169.3,6035.0,154.4119,154.4119,154.1292,154.4028,6035.0
2021-02-05 13:00:00,169.29,169.29,169.05,169.05,5224.0,154.3937,154.3937,154.1748,154.1748,5224.0
2021-02-05 13:05:00,169.09,169.14,168.96,169.07,5066.0,154.2113,154.2569,154.0927,154.1931,5066.0
2021-02-05 13:10:00,169.05,169.08,168.8,168.85,9956.0,154.1748,154.2022,153.9468,153.9924,9956.0
2021-02-05 13:15:00,168.8,168.95,168.75,168.75,6310.0,153.9468,154.0836,153.9012,153.9012,6310.0
2021-02-05 13:20:00,168.76,168.9,168.31,168.62,27655.0,153.9103,154.038,153.4999,153.7827,27655.0
2021-02-05 13:25:00,168.62,168.64,168.34,168.44,9494.0,153.7827,153.8009,153.5273,153.6185,9494.0
2021-02-05 13:30:00,168.49,168.66,168.33,168.41,6461.0,153.6641,153.8191,153.5182,153.5911,6461.0
2021-02-05 13:35:00,168.4,168.43,168.31,168.43,2268.0,153.582,153.6094,153.4999,153.6094,2268.0
2021-02-05 13:40:00,168.5,168.64,168.49,168.61,4100.0,153.6732,153.8009,153.6641,153.7735,4100.0
2021-02-05 13:45:00,168.56,168.79,168.55,168.65,4556.0,153.7279,153.9377,153.7188,153.81,4556.0
2021-02-05 13:50:00,168.64,168.7,168.54,168.63,4213.0,153.8009,153.8556,153.7097,153.7918,4213.0
2021-02-05 13:55:00,168.67,168.82,168.65,168.76,3904.0,153.8283,153.9651,153.81,153.9103,3904.0
2021-02-05 14:00:00,168.67,168.83,168.64,168.75,2836.0,153.8283,153.9742,153.8009,153.9012,2836.0
2021-02-05 14:05:00,168.72,168.95,168.72,168.91,7573.0,153.8739,154.0836,153.8739,154.0471,7573.0
2021-02-05 14:10:00,168.82,168.82,168.59,168.59,3985.0,153.9651,153.9651,153.7553,153.7553,3985.0
2021-02-05 14:15:00,168.52,168.63,168.47,168.47,4499.0,153.6915,153.7918,153.6459,153.6459,4499.0
2021-02-05 14:20:00,168.47,168.64,168.42,168.56,7697.0,153.6459,153.8009,153.6003,153.7279,7697.0
2021-02-05 14:25:00,168.56,168.6,168.3,168.47,5665.0,153.7279,153.7644,153.4908,153.6459,5665.0
2021-02-05 14:30:00,168.42,168.83,168.4,168.63,12795.0,153.6003,153.9742,153.582,153.7918,12795.0
2021-02-05 14:35:00,168.56,168.56,168.3,168.31,10839.0,153.7279,153.7279,153.4908,153.4999,10839.0
2021-02-05 14:40:00,168.37,168.45,168.29,168.39,5062.0,153.5547,153.6276,153.4817,153.5729,5062.0
2021-02-05 14:45:00,168.4,168.51,168.31,168.31,12480.0,153.582,153.6823,153.4999,153.4999,12480.0
2021-02-05 14:50:00,168.24,168.3,168.13,168.28,6810.0,153.4361,153.4908,153.3358,153.4726,6810.0
2021-02-05 14:55:00,168.27,168.34,167.96,167.96,16941.0,153.4635,153.5273,153.1807,153.1807,16941.0
2021-02-05 15:00:00,167.97,168.08,167.89,167.9,13312.0,153.1898,153.2902,153.1169,153.126,13312.0
2021-02-05 15:05:00,167.9,168.07,167.89,168.01,11561.0,153.126,153.2811,153.1169,153.2263,11561.0
2021-02-05 15:10:00,168.0,168.04,167.85,167.94,8526.0,153.2172,153.2537,153.0804,153.1625,8526.0
2021-02-05 15:15:00,167.97,168.03,167.88,167.91,7257.0,153.1898,153.2446,153.1078,153.1351,7257.0
2021-02-05 15:20:00,167.9,168.07,167.87,168.03,10479.0,153.126,153.2811,153.0986,153.2446,10479.0
2021-02-05 15:25:00,167.99,168.02,167.67,167.67,9666.0,153.2081,153.2354,152.9162,152.9162,9666.0
2021-02-05 15:30:00,167.68,167.85,167.67,167.83,11585.0,152.9254,153.0804,152.9162,153.0622,11585.0
2021-02-05 15:35:00,167.85,167.91,167.72,167.77,18600.0,153.0804,153.1351,152.9618,153.0074,18600.0
2021-02-05 15:40:00,167.74,167.8,167.65,167.71,17870.0,152.9801,153.0348,152.898,152.9527,17870.0
2021-02-05 15:45:00,167.75,167.81,167.19,167.41,26107.0,152.9892,153.0439,152.4785,152.6791,26107.0
2021-02-05 15:50:00,167.54,167.75,167.17,167.2,53477.0,152.7977,152.9892,152.4602,152.4876,53477.0
2021-02-05 15:55:00,167.28,167.52,167.18,167.24,105755.0,152.5606,152.7794,152.4694,152.5241,105755.0
2021-02-08 09:30:00,168.21,168.6,167.85,168.38,24704.0,153.4087,153.7644,153.0804,153.5638,24704.0
2021-02-08 09:35:00,168.34,168.73,167.18,167.25,16844.0,153.5273,153.883,152.4694,152.5332,16844.0
2021-02-08 09:40:00,167.2,167.71,167.2,167.31,10282.0,152.4876,152.9527,152.4876,152.5879,10282.0
2021-02-08 09:45:00,167.3,167.89,167.2,167.41,22232.0,152.5788,153.1169,152.4876,152.6791,22232.0
2021-02-08 09:50:00,167.33,167.55,167.17,167.39,16096.0,152.6062,152.8068,152.4602,152.6609,16096.0
2021-02-08 09:55:00,167.37,167.4,167.0,167.4,11551.0,152.6426,152.67,152.3052,152.67,11551.0
2021-02-08 10:00:00,167.39,167.41,167.19,167.19,7544.0,152.6609,152.6791,152.4785,152.4785,7544.0
2021-02-08 10:05:00,167.13,167.3,166.97,167.26,6684.0,152.4238,152.5788,152.2778,152.5423,6684.0
2021-02-08 10:10:00,167.19,167.22,166.78,166.94,6661.0,152.4785,152.5058,152.1046,152.2505,6661.0
2021-02-08 10:15:00,166.94,167.03,166.87,166.94,14816.0,152.2505,152.3326,152.1866,152.2505,14816.0
2021-02-08 10:20:00,167.08,167.16,166.85,166.85,14200.0,152.3782,152.4511,152.1684,152.1684,14200.0
2021-02-08 10:25:00,166.82,166.98,166.82,166.9,8069.0,152.141,152.287,152.141,152.214,8069.0
2021-02-08 10:30:00,166.96,167.1,166.9,166.9,13946.0,152.2687,152.3964,152.214,152.214,13946.0
2021-02-08 10:35:00,166.87,166.96,166.85,166.9,8425.0,152.1866,152.2687,152.1684,152.214,8425.0
2021-02-08 10:40:00,166.9,167.1,166.9,167.04,12498.0,152.214,152.3964,152.214,152.3417,12498.0
2021-02-08 10:45:00,167.04,167.09,166.9,166.9,11208.0,152.3417,152.3873,152.214,152.214,11208.0
2021-02-08 10:50:00,166.92,166.99,166.83,166.87,12138.0,152.2322,152.2961,152.1502,152.1866,12138.0
2021-02-08 10:55:00,166.85,166.99,166.82,166.92,15895.0,152.1684,152.2961,152.141,152.2322,15895.0
2021-02-08 11:00:00,166.9,166.97,166.84,166.9,5429.0,152.214,152.2778,152.1593,152.214,5429.0
2021-02-08 11:05:00,166.91,166.94,166.75,166.76,6122.0,152.2231,152.2505,152.0772,152.0863,6122.0
2021-02-08 11:10:00,166.78,167.0,166.62,166.88,7696.0,152.1046,152.3052,151.9586,152.1958,7696.0
2021-02-08 11:15:00,166.94,166.95,166.86,166.9,6050.0,152.2505,152.2596,152.1775,152.214,6050.0
2021-02-08 11:20:00,166.88,167.04,166.87,166.97,9548.0,152.1958,152.3417,152.1866,152.2778,9548.0
2021-02-08 11:25:00,166.98,167.02,166.88,166.95,7900.0,152.287,152.3234,152.1958,152.2596,7900.0
2021-02-08 11:30:00,167.0,167.03,166.76,166.9,10192.0,152.3052,152.3326,152.0863,152.214,10192.0
2021-02-08 11:35:00,166.93,166.95,166.5,166.95,15449.0,152.2414,152.2596,151.8492,152.2596,15449.0
2021-02-08 11:40:00,166.92,167.32,166.92,167.3,6350.0,152.2322,152.597,152.2322,152.5788,6350.0
2021-02-08 11:45:00,167.34,167.38,167.25,167.33,6866.0,152.6153,152.6518,152.5332,152.6062,6866.0
2021-02-08 11:50:00,167.3,167.36,167.02,167.14,8403.0,152.5788,152.6335,152.3234,152.4329,8403.0
2021-02-08 11:55:00,167.14,167.26,167.06,167.19,5133.0,152.4329,152.5423,152.3599,152.4785,5133.0
2021-02-08 12:00:00,167.15,167.5,167.15,167.42,9658.0,152.442,152.7612,152.442,152.6882,9658.0
2021-02-08 12:05:00,167.41,167.41,167.33,167.35,3039.0,152.6791,152.6791,152.6062,152.6244,3039.0
2021-02-08 12:10:00,167.32,167.34,167.02,167.28,15358.0,152.597,152.6153,152.3234,152.5606,15358.0
2021-02-08 12:15:00,167.3,167.34,167.23,167.24,2949.0,152.5788,152.6153,152.515,152.5241,2949.0
2021-02-08 12:20:00,167.25,167.31,167.22,167.25,7896.0,152.5332,152.5879,152.5058,152.5332,7896.0
2021-02-08 12:25:00,167.25,167.33,167.22,167.31,4920.0,152.5332,152.6062,152.5058,152.5879,4920.0
2021-02-08 12:30:00,167.28,167.29,167.1,167.13,3986.0,152.5606,152.5697,152.3964,152.4238,3986.0
2021-02-08 12:35:00,167.12,167.21,167.09,167.2,8128.0,152.4146,152.4967,152.3873,152.4876,8128.0
2021-02-08 12:40:00,167.21,167.28,167.2,167.26,5911.0,152.4967,152.5606,152.4876,152.5423,5911.0
2021-02-08 12:45:00,167.26,167.34,167.24,167.3,11712.0,152.5423,152.6153,152.5241,152.5788,11712.0
2021-02-08 12:50:00,167.27,167.39,167.14,167.28,4715.0,152.5514,152.6609,152.4329,152.5606,4715.0
2021-02-08 12:55:00,167.3,167.31,167.18,167.27,4110.0,152.5788,152.5879,152.4694,152.5514,4110.0
2021-02-08 13:00:00,167.24,167.37,167.2,167.27,7118.0,152.5241,152.6426,152.4876,152.5514,7118.0
2021-02-08 13:05:00,167.25,167.35,167.21,167.24,3907.0,152.5332,152.6244,152.4967,152.5241,3907.0
2021-02-08 13:10:00,167.26,167.32,167.22,167.22,4451.0,152.5423,152.597,152.5058,152.5058,4451.0
2021-02-08 13:15:00,167.22,167.31,167.2,167.29,14211.0,152.5058,152.5879,152.4876,152.5697,14211.0
2021-02-08 13:20:00,167.32,167.4,167.13,167.13,12378.0,152.597,152.67,152.4238,152.4238,12378.0
2021-02-08 13:25:00,167.14,167.27,167.14,167.25,4409.0,152.4329,152.5514,152.4329,152.5332,4409.0
2021-02-08 13:30:00,167.25,167.41,167.25,167.41,9015.0,152.5332,152.6791,152.5332,152.6791,9015.0
2021-02-08 13:35:00,167.4,167.4,167.32,167.35,6094.0,152.67,152.67,152.597,152.6244,6094.0
2021-02-08 13:40:00,167.32,167.37,167.29,167.29,8293.0,152.597,152.6426,152.5697,152.5697,8293.0
2021-02-08 13:45:00,167.31,167.35,167.27,167.32,4580.0,152.5879,152.6244,152.5514,152.597,4580.0
2021-02-08 13:50:00,167.35,167.37,167.15,167.2,9899.0,152.6244,152.6426,152.442,152.4876,9899.0
2021-02-08 13:55:00,167.16,167.29,167.16,167.19,4150.0,152.4511,152.5697,152.4511,152.4785,4150.0
2021-02-08 14:00:00,167.23,167.43,167.21,167.36,6693.0,152.515,152.6974,152.4967,152.6335,6693.0
2021-02-08 14:05:00,167.33,167.36,167.29,167.31,4354.0,152.6062,152.6335,152.5697,152.5879,4354.0
2021-02-08 14:10:00,167.3,167.3,167.19,167.24,7485.0,152.5788,152.5788,152.4785,152.5241,7485.0
2021-02-08 14:15:00,167.2,167.21,167.07,167.1,9730.0,152.4876,152.4967,152.369,152.3964,9730.0
2021-02-08 14:20:00,167.14,167.28,167.12,167.28,5535.0,152.4329,152.5606,152.4146,152.5606,5535.0
2021-02-08 14:25:00,167.28,167.31,167.25,167.26,7412.0,152.5606,152.5879,152.5332,152.5423,7412.0
2021-02-08 14:30:00,167.26,167.26,167.05,167.19,6794.0,152.5423,152.5423,152.3508,152.4785,6794.0
2021-02-08 14:35:00,167.17,167.18,167.09,167.15,6071.0,152.4602,152.4694,152.3873,152.442,6071.0
2021-02-08 14:40:00,167.12,167.12,167.01,167.06,6941.0,152.4146,152.4146,152.3143,152.3599,6941.0
2021-02-08 14:45:00,167.07,167.35,167.07,167.14,6441.0,152.369,152.6244,152.369,152.4329,6441.0
2021-02-08 14:50:00,167.12,167.19,167.08,167.17,14302.0,152.4146,152.4785,152.3782,152.4602,14302.0
2021-02-08 14:55:00,167.21,167.23,167.12,167.15,7306.0,152.4967,152.515,152.4146,152.442,7306.0
2021-02-08 15:00:00,167.15,167.39,167.14,167.35,12948.0,152.442,152.6609,152.4329,152.6244,12948.0
2021-02-08 15:05:00,167.35,167.35,167.18,167.18,8312.0,152.6244,152.6244,152.4694,152.4694,8312.0
2021-02-08 15:10:00,167.17,167.21,167.08,167.11,7167.0,152.4602,152.4967,152.3782,152.4055,7167.0
2021-02-08 15:15:00,167.09,167.09,166.82,166.82,17847.0,152.3873,152.3873,152.141,152.141,17847.0
2021-02-08 15:20:00,166.83,166.96,166.8,166.84,12702.0,152.1502,152.2687,152.1228,152.1593,12702.0
2021-02-08 15:25:00,166.81,167.02,166.81,167.02,7489.0,152.1319,152.3234,152.1319,152.3234,7489.0
2021-02-08 15:30:00,167.0,167.1,166.91,166.92,11965.0,152.3052,152.3964,152.2231,152.2322,11965.0
2021-02-08 15:35:00,166.93,167.19,166.92,167.19,8786.0,152.2414,152.4785,152.2322,152.4785,8786.0
2021-02-08 15:40:00,167.16,167.36,167.16,167.34,24367.0,152.4511,152.6335,152.4511,152.6153,24367.0
2021-02-08 15:45:00,167.32,167.37,167.22,167.3,23389.0,152.597,152.6426,152.5058,152.5788,23389.0
2021-02-08 15:50:00,167.26,167.83,167.25,167.71,57637.0,152.5423,153.0622,152.5332,152.9527,57637.0
2021-02-08 15:55:00,167.69,168.02,167.5,167.99,140028.0,152.9345,153.2354,152.7612,153.2081,140028.0
2021-02-09 09:30:00,167.87,168.24,166.99,166.99,24533.0,153.0986,153.4361,152.2961,152.2961,24533.0
2021-02-09 09:35:00,167.12,167.98,166.94,167.63,10607.0,152.4146,153.199,152.2505,152.8798,10607.0
2021-02-09 09:40:00,167.76,168.12,167.19,167.45,13572.0,152.9983,153.3267,152.4785,152.7156,13572.0
2021-02-09 09:45:00,167.38,167.43,166.94,167.09,6761.0,152.6518,152.6974,152.2505,152.3873,6761.0
2021-02-09 09:50:00,167.25,167.27,167.0,167.12,10000.0,152.5332,152.5514,152.3052,152.4146,10000.0
2021-02-09 09:55:00,167.05,167.39,167.0,167.33,4772.0,152.3508,152.6609,152.3052,152.6062,4772.0
2021-02-09 10:00:00,167.48,167.71,167.41,167.57,5398.0,152.743,152.9527,152.6791,152.825,5398.0
2021-02-09 10:05:00,167.61,167.65,167.43,167.44,7153.0,152.8615,152.898,152.6974,152.7065,7153.0
2021-02-09 10:10:00,167.47,167.58,167.35,167.35,3512.0,152.7338,152.8342,152.6244,152.6244,3512.0
2021-02-09 10:15:00,167.42,167.42,167.15,167.19,4826.0,152.6882,152.6882,152.442,152.4785,4826.0
2021-02-09 10:20:00,167.19,167.3,166.94,167.05,7587.0,152.4785,152.5788,152.2505,152.3508,7587.0
2021-02-09 10:25:00,167.11,167.34,167.02,167.14,7895.0,152.4055,152.6153,152.3234,152.4329,7895.0
2021-02-09 10:30:00,167.06,167.28,167.04,167.04,7919.0,152.3599,152.5606,152.3417,152.3417,7919.0
2021-02-09 10:35:00,167.06,167.1,166.81,167.0,7994.0,152.3599,152.3964,152.1319,152.3052,7994.0
2021-02-09 10:40:00,166.96,167.1,166.91,167.05,4431.0,152.2687,152.3964,152.2231,152.3508,4431.0
2021-02-09 10:45:00,167.05,167.05,166.65,166.71,7591.0,152.3508,152.3508,151.986,152.0407,7591.0
2021-02-09 10:50:00,166.73,166.76,166.6,166.69,5180.0,152.059,152.0863,151.9404,152.0225,5180.0
2021-02-09 10:55:00,166.7,166.93,166.7,166.88,6124.0,152.0316,152.2414,152.0316,152.1958,6124.0
2021-02-09 11:00:00,166.87,166.97,166.82,166.85,5085.0,152.1866,152.2778,152.141,152.1684,5085.0
2021-02-09 11:05:00,166.93,167.08,166.75,166.77,6323.0,152.2414,152.3782,152.0772,152.0954,6323.0
2021-02-09 11:10:00,166.73,166.97,166.72,166.91,5892.0,152.059,152.2778,152.0498,152.2231,5892.0
2021-02-09 11:15:00,166.89,167.02,166.89,166.99,6325.0,152.2049,152.3234,152.2049,152.2961,6325.0
2021-02-09 11:20:00,167.04,167.09,166.9,166.99,6892.0,152.3417,152.3873,152.214,152.2961,6892.0
2021-02-09 11:25:00,167.0,167.02,166.85,166.88,5448.0,152.3052,152.3234,152.1684,152.1958,5448.0
2021-02-09 11:30:00,166.87,166.92,166.81,166.88,9286.0,152.1866,152.2322,152.1319,152.1958,9286.0
2021-02-09 11:35:00,166.86,166.97,166.83,166.93,8490.0,152.1775,152.2778,152.1502,152.2414,8490.0
2021-02-09 11:40:00,166.94,167.0,166.91,166.93,10748.0,152.2505,152.3052,152.2231,152.2414,10748.0
2021-02-09 11:45:00,166.9,167.04,166.9,167.03,6368.0,152.214,152.3417,152.214,152.3326,6368.0
2021-02-09 11:50:00,167.03,167.03,166.9,166.92,5782.0,152.3326,152.3326,152.214,152.2322,5782.0
2021-02-09 11:55:00,166.94,166.95,166.73,166.79,6745.0,152.2505,152.2596,152.059,152.1137,6745.0
2021-02-09 12:00:00,166.79,166.92,166.78,166.92,6047.0,152.1137,152.2322,152.1046,152.2322,6047.0
2021-02-09 12:05:00,166.94,167.02,166.89,166.93,6455.0,152.2505,152.3234,152.2049,152.2414,6455.0
2021-02-09 12:10:00,166.93,166.97,166.84,166.96,4250.0,152.2414,152.2778,152.1593,152.2687,4250.0
2021-02-09 12:15:00,167.02,167.14,166.91,166.92,8671.0,152.3234,152.4329,152.2231,152.2322,8671.0
2021-02-09 12:20:00,166.87,166.87,166.69,166.79,5957.0,152.1866,152.1866,152.0225,152.1137,5957.0
2021-02-09 12:25:00,166.8,166.82,166.61,166.68,5094.0,152.1228,152.141,151.9495,152.0134,5094.0
2021-02-09 12:30:00,166.71,166.78,166.59,166.59,5556.0,152.0407,152.1046,151.9313,151.9313,5556.0
2021-02-09 12:35:00,166.61,166.73,166.43,166.67,7431.0,151.9495,152.059,151.7854,152.0042,7431.0
2021-02-09 12:40:00,166.7,166.99,166.7,166.96,4184.0,152.0316,152.2961,152.0316,152.2687,4184.0
2021-02-09 12:45:00,166.95,167.01,166.87,166.92,4218.0,152.2596,152.3143,152.1866,152.2322,4218.0
2021-02-09 12:50:00,166.92,166.95,166.79,166.8,5668.0,152.2322,152.2596,152.1137,152.1228,5668.0
2021-02-09 12:55:00,166.78,166.78,166.65,166.7,4126.0,152.1046,152.1046,151.986,152.0316,4126.0
2021-02-09 13:00:00,166.72,166.86,166.72,166.86,3455.0,152.0498,152.1775,152.0498,152.1775,3455.0
2021-02-09 13:05:00,166.88,166.89,166.72,166.73,4216.0,152.1958,152.2049,152.0498,152.059,4216.0
2021-02-09 13:10:00,166.74,166.82,166.69,166.69,4453.0,152.0681,152.141,152.0225,152.0225,4453.0
2021-02-09 13:15:00,166.73,166.82,166.72,166.73,4684.0,152.059,152.141,152.0498,152.059,4684.0
2021-02-09 13:20:00,166.77,166.89,166.77,166.81,5489.0,152.0954,152.2049,152.0954,152.1319,5489.0
2021-02-09 13:25:00,166.75,166.84,166.75,166.84,1652.0,152.0772,152.1593,152.0772,152.1593,1652.0
2021-02-09 13:30:00,166.82,167.1,166.82,167.09,7982.0,152.141,152.3964,152.141,152.3873,7982.0
2021-02-09 13:35:00,167.09,167.15,167.02,167.13,6800.0,152.3873,152.442,152.3234,152.4238,6800.0
2021-02-09 13:40:00,167.09,167.19,167.09,167.1,13892.0,152.3873,152.4785,152.3873,152.3964,13892.0
2021-02-09 13:45:00,167.14,167.23,167.14,167.22,30291.0,152.4329,152.515,152.4329,152.5058,30291.0
2021-02-09 13:50:00,167.24,167.37,167.21,167.22,6845.0,152.5241,152.6426,152.4967,152.5058,6845.0
2021-02-09 13:55:00,167.21,167.48,167.16,167.43,4754.0,152.4967,152.743,152.4511,152.6974,4754.0
2021-02-09 14:00:00,167.48,167.49,167.32,167.39,5034.0,152.743,152.7521,152.597,152.6609,5034.0
2021-02-09 14:05:00,167.4,167.62,167.4,167.52,8707.0,152.67,152.8706,152.67,152.7794,8707.0
2021-02-09 14:10:00,167.56,167.8,167.56,167.79,4900.0,152.8159,153.0348,152.8159,153.0257,4900.0
2021-02-09 14:15:00,167.79,167.9,167.79,167.89,6578.0,153.0257,153.126,153.0257,153.1169,6578.0
2021-02-09 14:20:00,167.85,167.89,167.8,167.88,5819.0,153.0804,153.1169,153.0348,153.1078,5819.0
2021-02-09 14:25:00,167.9,167.99,167.87,167.87,5541.0,153.126,153.2081,153.0986,153.0986,5541.0
2021-02-09 14:30:00,167.89,168.03,167.89,167.93,9649.0,153.1169,153.2446,153.1169,153.1534,9649.0
2021-02-09 14:35:00,167.93,167.95,167.83,167.9,5204.0,153.1534,153.1716,153.0622,153.126,5204.0
2021-02-09 14:40:00,167.91,168.01,167.81,168.01,11092.0,153.1351,153.2263,153.0439,153.2263,11092.0
2021-02-09 14:45:00,167.99,168.03,167.9,167.93,6959.0,153.2081,153.2446,153.126,153.1534,6959.0
2021-02-09 14:50:00,167.93,168.0,167.88,168.0,4759.0,153.1534,153.2172,153.1078,153.2172,4759.0
2021-02-09 14:55:00,167.95,168.11,167.95,168.05,8893.0,153.1716,153.3175,153.1716,153.2628,8893.0
2021-02-09 15:00:00,168.06,168.26,168.0,168.11,8219.0,153.2719,153.4543,153.2172,153.3175,8219.0
2021-02-09 15:05:00,168.04,168.05,167.89,167.96,4260.0,153.2537,153.2628,153.1169,153.1807,4260.0
2021-02-09 15:10:00,167.98,168.1,167.93,168.08,7254.0,153.199,153.3084,153.1534,153.2902,7254.0
2021-02-09 15:15:00,168.08,168.12,168.0,168.05,7103.0,153.2902,153.3267,153.2172,153.2628,7103.0
2021-02-09 15:20:00,168.05,168.09,167.97,167.99,8482.0,153.2628,153.2993,153.1898,153.2081,8482.0
2021-02-09 15:25:00,168.02,168.25,168.02,168.21,8088.0,153.2354,153.4452,153.2354,153.4087,8088.0
2021-02-09 15:30:00,168.21,168.3,168.12,168.17,6599.0,153.4087,153.4908,153.3267,153.3723,6599.0
2021-02-09 15:35:00,168.17,168.34,168.17,168.25,8333.0,153.3723,153.5273,153.3723,153.4452,8333.0
2021-02-09 15:40:00,168.24,168.29,168.06,168.29,15766.0,153.4361,153.4817,153.2719,153.4817,15766.0
2021-02-09 15:45:00,168.28,168.35,168.2,168.2,21447.0,153.4726,153.5364,153.3996,153.3996,21447.0
2021-02-09 15:50:00,168.24,168.42,167.65,167.66,30691.0,153.4361,153.6003,152.898,152.9071,30691.0
2021-02-09 15:55:00,167.74,167.76,167.14,167.33,128508.0,152.9801,152.9983,152.4329,152.6062,128508.0
2021-02-10 09:30:00,168.4,168.66,166.84,166.94,28929.0,153.582,153.8191,152.1593,152.2505,28929.0
2021-02-10 09:35:00,166.99,167.31,166.67,166.68,10713.0,152.2961,152.5879,152.0042,152.0134,10713.0
2021-02-10 09:40:00,166.61,166.85,166.56,166.79,9639.0,151.9495,152.1684,151.9039,152.1137,9639.0
2021-02-10 09:45:00,166.72,166.85,166.43,166.8,10845.0,152.0498,152.1684,151.7854,152.1228,10845.0
2021-02-10 09:50:00,166.73,166.73,166.42,166.47,5543.0,152.059,152.059,151.7762,151.8218,5543.0
2021-02-10 09:55:00,166.39,166.74,166.39,166.47,14048.0,151.7489,152.0681,151.7489,151.8218,14048.0
2021-02-10 10:00:00,166.47,166.6,166.3,166.3,11740.0,151.8218,151.9404,151.6668,151.6668,11740.0
2021-02-10 10:05:00,166.3,166.57,166.3,166.57,15926.0,151.6668,151.913,151.6668,151.913,15926.0
2021-02-10 10:10:00,166.56,166.71,166.43,166.62,11396.0,151.9039,152.0407,151.7854,151.9586,11396.0
2021-02-10 10:15:00,166.59,166.72,166.49,166.55,7280.0,151.9313,152.0498,151.8401,151.8948,7280.0
2021-02-10 10:20:00,166.53,166.82,166.39,166.78,12791.0,151.8766,152.141,151.7489,152.1046,12791.0
2021-02-10 10:25:00,166.88,166.97,166.41,166.63,17775.0,152.1958,152.2778,151.7671,151.9678,17775.0
2021-02-10 10:30:00,166.68,166.82,166.42,166.5,10633.0,152.0134,152.141,151.7762,151.8492,10633.0
2021-02-10 10:35:00,166.56,167.0,166.56,166.67,8170.0,151.9039,152.3052,151.9039,152.0042,8170.0
2021-02-10 10:40:00,166.56,166.74,166.24,166.39,10191.0,151.9039,152.0681,151.6121,151.7489,10191.0
2021-02-10 10:45:00,166.41,166.76,166.37,166.66,7826.0,151.7671,152.0863,151.7306,151.9951,7826.0
2021-02-10 10:50:00,166.63,167.0,166.51,166.9,5889.0,151.9678,152.3052,151.8583,152.214,5889.0
2021-02-10 10:55:00,166.77,166.87,166.6,166.84,7435.0,152.0954,152.1866,151.9404,152.1593,7435.0
2021-02-10 11:00:00,166.85,167.04,166.59,166.59,5466.0,152.1684,152.3417,151.9313,151.9313,5466.0
2021-02-10 11:05:00,166.6,166.78,166.58,166.69,7371.0,151.9404,152.1046,151.9222,152.0225,7371.0
2021-02-10 11:10:00,166.69,166.77,166.58,166.66,5100.0,152.0225,152.0954,151.9222,151.9951,5100.0
2021-02-10 11:15:00,166.58,166.61,166.38,166.61,6824.0,151.9222,151.9495,151.7398,151.9495,6824.0
2021-02-10 11:20:00,166.61,166.62,166.42,166.46,4739.0,151.9495,151.9586,151.7762,151.8127,4739.0
2021-02-10 11:25:00,166.46,166.67,166.45,166.62,6701.0,151.8127,152.0042,151.8036,151.9586,6701.0
2021-02-10 11:30:00,166.59,166.78,166.42,166.76,6229.0,151.9313,152.1046,151.7762,152.0863,6229.0
2021-02-10 11:35:00,166.77,166.86,166.59,166.61,5209.0,152.0954,152.1775,151.9313,151.9495,5209.0
2021-02-10 11:40:00,166.62,166.69,166.55,166.55,4541.0,151.9586,152.0225,151.8948,151.8948,4541.0
2021-02-10 11:45:00,166.54,166.59,166.49,166.56,4000.0,151.8857,151.9313,151.8401,151.9039,4000.0
2021-02-10 11:50:00,166.5,166.56,166.44,166.52,8366.0,151.8492,151.9039,151.7945,151.8674,8366.0
2021-02-10 11:55:00,166.5,166.7,166.46,166.53,3994.0,151.8492,152.0316,151.8127,151.8766,3994.0
2021-02-10 12:00:00,166.49,166.53,166.34,166.49,6457.0,151.8401,151.8766,151.7033,151.8401,6457.0
2021-02-10 12:05:00,166.44,166.64,166.43,166.58,6699.0,151.7945,151.9769,151.7854,151.9222,6699.0
2021-02-10 12:10:00,166.58,166.7,166.48,166.68,11629.0,151.9222,152.0316,151.831,152.0134,11629.0
2021-02-10 12:15:00,166.68,166.79,166.52,166.61,5161.0,152.0134,152.1137,151.8674,151.9495,5161.0
2021-02-10 12:20:00,166.59,166.61,166.37,166.37,4048.0,151.9313,151.9495,151.7306,151.7306,4048.0
2021-02-10 12:25:00,166.36,166.6,166.35,166.57,5955.0,151.7215,151.9404,151.7124,151.913,5955.0
2021-02-10 12:30:00,166.54,166.6,166.44,166.58,4247.0,151.8857,151.9404,151.7945,151.9222,4247.0
2021-02-10 12:35:00,166.6,166.68,166.46,166.49,4826.0,151.9404,152.0134,151.8127,151.8401,4826.0
2021-02-10 12:40:00,166.5,166.75,166.49,166.61,3346.0,151.8492,152.0772,151.8401,151.9495,3346.0
2021-02-10 12:45:00,166.57,166.61,166.56,166.61,2900.0,151.913,151.9495,151.9039,151.9495,2900.0
2021-02-10 12:50:00,166.61,166.75,166.56,166.56,3358.0,151.9495,152.0772,151.9039,151.9039,3358.0
2021-02-10 12:55:00,166.54,166.59,166.47,166.52,7085.0,151.8857,151.9313,151.8218,151.8674,7085.0
2021-02-10 13:00:00,166.48,166.67,166.37,166.67,7998.0,151.831,152.0042,151.7306,152.0042,7998.0
2021-02-10 13:05:00,166.64,166.79,166.62,166.63,4336.0,151.9769,152.1137,151.9586,151.9678,4336.0
2021-02-10 13:10:00,166.54,166.69,166.54,166.63,2877.0,151.8857,152.0225,151.8857,151.9678,2877.0
2021-02-10 13:15:00,166.6,166.63,166.48,166.49,3830.0,151.9404,151.9678,151.831,151.8401,3830.0
2021-02-10 13:20:00,166.52,166.58,166.47,166.55,6471.0,151.8674,151.9222,151.8218,151.8948,6471.0
2021-02-10 13:25:00,166.57,166.77,166.57,166.73,4453.0,151.913,152.0954,151.913,152.059,4453.0
2021-02-10 13:30:00,166.75,166.8,166.69,166.76,5971.0,152.0772,152.1228,152.0225,152.0863,5971.0
2021-02-10 13:35:00,166.73,166.76,166.68,166.73,5228.0,152.059,152.0863,152.0134,152.059,5228.0
2021-02-10 13:40:00,166.72,166.73,166.58,166.63,3901.0,152.0498,152.059,151.9222,151.9678,3901.0
2021-02-10 13:45:00,166.62,166.63,166.49,166.55,4582.0,151.9586,151.9678,151.8401,151.8948,4582.0
2021-02-10 13:50:00,166.54,166.63,166.48,166.57,5648.0,151.8857,151.9678,151.831,151.913,5648.0
2021-02-10 13:55:00,166.57,166.67,166.55,166.59,3502.0,151.913,152.0042,151.8948,151.9313,3502.0
2021-02-10 14:00:00,166.63,166.81,166.57,166.67,7392.0,151.9678,152.1319,151.913,152.0042,7392.0
2021-02-10 14:05:00,166.71,166.8,166.58,166.72,6442.0,152.0407,152.1228,151.9222,152.0498,6442.0
2021-02-10 14:10:00,166.72,166.75,166.52,166.59,5828.0,152.0498,152.0772,151.8674,151.9313,5828.0
2021-02-10 14:15:00,166.59,166.7,166.5,166.67,5158.0,151.9313,152.0316,151.8492,152.0042,5158.0
2021-02-10 14:20:00,166.65,166.71,166.53,166.7,5512.0,151.986,152.0407,151.8766,152.0316,5512.0
2021-02-10 14:25:00,166.64,167.07,166.57,167.05,7959.0,151.9769,152.369,151.913,152.3508,7959.0
2021-02-10 14:30:00,167.04,167.28,166.96,167.26,8371.0,152.3417,152.5606,152.2687,152.5423,8371.0
2021-02-10 14:35:00,167.22,167.24,166.96,166.96,8681.0,152.5058,152.5241,152.2687,152.2687,8681.0
2021-02-10 14:40:00,167.0,167.0,166.82,166.9,11347.0,152.3052,152.3052,152.141,152.214,11347.0
2021-02-10 14:45:00,166.94,167.08,166.88,167.08,4440.0,152.2505,152.3782,152.1958,152.3782,4440.0
2021-02-10 14:50:00,167.04,167.04,166.87,166.92,6521.0,152.3417,152.3417,152.1866,152.2322,6521.0
2021-02-10 14:55:00,166.89,167.0,166.87,166.99,5519.0,152.2049,152.3052,152.1866,152.2961,5519.0
2021-02-10 15:00:00,167.01,167.03,166.96,167.01,12401.0,152.3143,152.3326,152.2687,152.3143,12401.0
2021-02-10 15:05:00,167.05,167.13,166.92,166.93,4230.0,152.3508,152.4238,152.2322,152.2414,4230.0
2021-02-10 15:10:00,166.95,167.3,166.91,167.3,6960.0,152.2596,152.5788,152.2231,152.5788,6960.0
2021-02-10 15:15:00,167.29,167.36,167.11,167.11,7909.0,152.5697,152.6335,152.4055,152.4055,7909.0
2021-02-10 15:20:00,167.1,167.23,167.09,167.1,7325.0,152.3964,152.515,152.3873,152.3964,7325.0
2021-02-10 15:25:00,167.13,167.21,167.0,167.16,8160.0,152.4238,152.4967,152.3052,152.4511,8160.0
2021-02-10 15:30:00,167.17,167.43,167.16,167.25,10341.0,152.4602,152.6974,152.4511,152.5332,10341.0
2021-02-10 15:35:00,167.28,167.33,167.03,167.04,10435.0,152.5606,152.6062,152.3326,152.3417,10435.0
2021-02-10 15:40:00,167.01,167.05,166.76,166.76,8949.0,152.3143,152.3508,152.0863,152.0863,8949.0
2021-02-10 15:45:00,166.78,166.8,166.58,166.58,11487.0,152.1046,152.1228,151.9222,151.9222,11487.0
2021-02-10 15:50:00,166.46,166.83,166.32,166.36,44324.0,151.8127,152.1502,151.685,151.7215,44324.0
2021-02-10 15:55:00,166.36,166.99,166.36,166.93,100850.0,151.7215,152.2961,151.7215,152.2414,100850.0
2021-02-11 09:30:00,168.49,168.49,167.32,168.17,31967.0,153.6641,153.6641,152.597,153.3723,31967.0
2021-02-11 09:35:00,168.05,168.4,167.6,167.95,27259.0,153.2628,153.582,152.8524,153.1716,27259.0
2021-02-11 09:40:00,168.18,168.27,167.78,167.97,13343.0,153.3814,153.4635,153.0166,153.1898,13343.0
2021-02-11 09:45:00,167.94,168.25,167.92,167.94,6943.0,153.1625,153.4452,153.1442,153.1625,6943.0
2021-02-11 09:50:00,167.95,168.16,167.9,168.16,5952.0,153.1716,153.3631,153.126,153.3631,5952.0
2021-02-11 09:55:00,168.15,168.23,167.93,167.97,13458.0,153.354,153.427,153.1534,153.1898,13458.0
2021-02-11 10:00:00,167.78,168.13,167.78,168.07,4597.0,153.0166,153.3358,153.0166,153.2811,4597.0
2021-02-11 10:05:00,168.15,168.23,167.9,167.94,7514.0,153.354,153.427,153.126,153.1625,7514.0
2021-02-11 10:10:00,168.0,168.06,167.74,167.87,5327.0,153.2172,153.2719,152.9801,153.0986,5327.0
2021-02-11 10:15:00,167.91,168.11,167.84,168.04,10600.0,153.1351,153.3175,153.0713,153.2537,10600.0
2021-02-11 10:20:00,168.04,168.19,167.99,168.09,4958.0,153.2537,153.3905,153.2081,153.2993,4958.0
2021-02-11 10:25:00,168.11,168.26,167.98,168.04,6300.0,153.3175,153.4543,153.199,153.2537,6300.0
2021-02-11 10:30:00,168.02,168.02,167.78,167.78,3400.0,153.2354,153.2354,153.0166,153.0166,3400.0
2021-02-11 10:35:00,167.83,167.97,167.74,167.87,3732.0,153.0622,153.1898,152.9801,153.0986,3732.0
2021-02-11 10:40:00,167.95,168.1,167.93,167.93,5391.0,153.1716,153.3084,153.1534,153.1534,5391.0
2021-02-11 10:45:00,167.89,167.95,167.81,167.82,3679.0,153.1169,153.1716,153.0439,153.053,3679.0
2021-02-11 10:50:00,167.77,167.94,167.77,167.9,3505.0,153.0074,153.1625,153.0074,153.126,3505.0
2021-02-11 10:55:00,167.86,167.87,167.47,167.47,4237.0,153.0895,153.0986,152.7338,152.7338,4237.0
2021-02-11 11:00:00,167.41,167.72,167.38,167.63,3174.0,152.6791,152.9618,152.6518,152.8798,3174.0
2021-02-11 11:05:00,167.62,167.69,167.5,167.53,3956.0,152.8706,152.9345,152.7612,152.7886,3956.0
2021-02-11 11:10:00,167.52,167.6,167.44,167.58,6287.0,152.7794,152.8524,152.7065,152.8342,6287.0
2021-02-11 11:15:00,167.52,167.57,167.5,167.57,1648.0,152.7794,152.825,152.7612,152.825,1648.0
2021-02-11 11:20:00,167.57,167.62,167.51,167.62,5104.0,152.825,152.8706,152.7703,152.8706,5104.0
2021-02-11 11:25:00,167.63,167.78,167.62,167.74,2712.0,152.8798,153.0166,152.8706,152.9801,2712.0
2021-02-11 11:30:00,167.78,168.06,167.78,168.06,2908.0,153.0166,153.2719,153.0166,153.2719,2908.0
2021-02-11 11:35:00,168.04,168.16,168.03,168.03,4394.0,153.2537,153.3631,153.2446,153.2446,4394.0
2021-02-11 11:40:00,168.02,168.13,168.02,168.06,3114.0,153.2354,153.3358,153.2354,153.2719,3114.0
2021-02-11 11:45:00,168.06,168.2,167.97,168.02,4886.0,153.2719,153.3996,153.1898,153.2354,4886.0
2021-02-11 11:50:00,168.07,168.11,167.99,168.04,4805.0,153.2811,153.3175,153.2081,153.2537,4805.0
2021-02-11 11:55:00,168.05,168.05,167.83,167.92,3410.0,153.2628,153.2628,153.0622,153.1442,3410.0
2021-02-11 12:00:00,167.94,167.94,167.77,167.89,5299.0,153.1625,153.1625,153.0074,153.1169,5299.0
2021-02-11 12:05:00,167.76,167.78,167.7,167.72,1850.0,152.9983,153.0166,152.9436,152.9618,1850.0
2021-02-11 12:10:00,167.71,167.87,167.67,167.83,2054.0,152.9527,153.0986,152.9162,153.0622,2054.0
2021-02-11 12:15:00,167.79,167.82,167.6,167.6,2410.0,153.0257,153.053,152.8524,152.8524,2410.0
2021-02-11 12:20:00,167.66,167.69,167.44,167.59,4827.0,152.9071,152.9345,152.7065,152.8433,4827.0
2021-02-11 12:25:00,167.52,167.63,167.31,167.34,7233.0,152.7794,152.8798,152.5879,152.6153,7233.0
2021-02-11 12:30:00,167.31,167.54,167.2,167.35,3991.0,152.5879,152.7977,152.4876,152.6244,3991.0
2021-02-11 12:35:00,167.35,167.58,167.34,167.52,2398.0,152.6244,152.8342,152.6153,152.7794,2398.0
2021-02-11 12:40:00,167.49,167.57,167.19,167.2,4419.0,152.7521,152.825,152.4785,152.4876,4419.0
2021-02-11 12:45:00,167.15,167.17,166.9,167.0,29435.0,152.442,152.4602,152.214,152.3052,29435.0
2021-02-11 12:50:00,167.0,167.21,167.0,167.1,8255.0,152.3052,152.4967,152.3052,152.3964,8255.0
2021-02-11 12:55:00,167.06,167.3,166.97,167.3,2909.0,152.3599,152.5788,152.2778,152.5788,2909.0
2021-02-11 13:00:00,167.27,167.27,167.05,167.27,3210.0,152.5514,152.5514,152.3508,152.5514,3210.0
2021-02-11 13:05:00,167.24,167.27,167.01,167.08,6254.0,152.5241,152.5514,152.3143,152.3782,6254.0
2021-02-11 13:10:00,166.98,167.22,166.98,167.2,2499.0,152.287,152.5058,152.287,152.4876,2499.0
2021-02-11 13:15:00,167.18,167.29,167.13,167.28,1200.0,152.4694,152.5697,152.4238,152.5606,1200.0
2021-02-11 13:20:00,167.26,167.32,167.16,167.32,4478.0,152.5423,152.597,152.4511,152.597,4478.0
2021-02-11 13:25:00,167.17,167.24,166.97,167.16,4285.0,152.4602,152.5241,152.2778,152.4511,4285.0
2021-02-11 13:30:00,167.2,167.28,167.1,167.25,4880.0,152.4876,152.5606,152.3964,152.5332,4880.0
2021-02-11 13:35:00,167.19,167.33,167.14,167.33,6207.0,152.4785,152.6062,152.4329,152.6062,6207.0
2021-02-11 13:40:00,167.41,167.41,167.17,167.17,3615.0,152.6791,152.6791,152.4602,152.4602,3615.0
2021-02-11 13:45:00,167.14,167.18,167.1,167.11,3740.0,152.4329,152.4694,152.3964,152.4055,3740.0
2021-02-11 13:50:00,167.09,167.14,166.99,167.06,5010.0,152.3873,152.4329,152.2961,152.3599,5010.0
2021-02-11 13:55:00,167.02,167.03,166.83,166.86,3813.0,152.3234,152.3326,152.1502,152.1775,3813.0
2021-02-11 14:00:00,166.82,166.89,166.65,166.85,5862.0,152.141,152.2049,151.986,152.1684,5862.0
2021-02-11 14:05:00,166.75,166.89,166.61,166.84,5631.0,152.0772,152.2049,151.9495,152.1593,5631.0
2021-02-11 14:10:00,166.84,166.84,166.58,166.67,4938.0,152.1593,152.1593,151.9222,152.0042,4938.0
2021-02-11 14:15:00,166.68,166.79,166.6,166.79,4789.0,152.0134,152.1137,151.9404,152.1137,4789.0
2021-02-11 14:20:00,166.83,166.87,166.62,166.84,6440.0,152.1502,152.1866,151.9586,152.1593,6440.0
2021-02-11 14:25:00,166.87,167.24,166.83,167.24,15112.0,152.1866,152.5241,152.1502,152.5241,15112.0
2021-02-11 14:30:00,167.21,167.4,167.2,167.28,9169.0,152.4967,152.67,152.4876,152.5606,9169.0
2021-02-11 14:35:00,167.2,167.2,166.89,166.96,5600.0,152.4876,152.4876,152.2049,152.2687,5600.0
2021-02-11 14:40:00,166.89,167.03,166.89,167.02,5183.0,152.2049,152.3326,152.2049,152.3234,5183.0
2021-02-11 14:45:00,167.01,167.04,166.86,166.9,5447.0,152.3143,152.3417,152.1775,152.214,5447.0
2021-02-11 14:50:00,166.89,166.89,166.64,166.7,4776.0,152.2049,152.2049,151.9769,152.0316,4776.0
2021-02-11 14:55:00,166.72,166.93,166.72,166.93,6678.0,152.0498,152.2414,152.0498,152.2414,6678.0
2021-02-11 15:00:00,166.9,166.96,166.84,166.93,6990.0,152.214,152.2687,152.1593,152.2414,6990.0
2021-02-11 15:05:00,166.96,167.13,166.94,167.11,8547.0,152.2687,152.4238,152.2505,152.4055,8547.0
2021-02-11 15:10:00,167.13,167.4,167.13,167.16,8813.0,152.4238,152.67,152.4238,152.4511,8813.0
2021-02-11 15:15:00,167.11,167.13,167.02,167.05,5174.0,152.4055,152.4238,152.3234,152.3508,5174.0
2021-02-11 15:20:00,167.07,167.18,167.04,167.09,8663.0,152.369,152.4694,152.3417,152.3873,8663.0
2021-02-11 15:25:00,167.07,167.15,166.95,167.01,6028.0,152.369,152.442,152.2596,152.3143,6028.0
2021-02-11 15:30:00,167.04,167.06,166.88,167.04,8113.0,152.3417,152.3599,152.1958,152.3417,8113.0
2021-02-11 15:35:00,167.03,167.04,166.84,166.88,9473.0,152.3326,152.3417,152.1593,152.1958,9473.0
2021-02-11 15:40:00,166.86,167.02,166.63,166.75,19629.0,152.1775,152.3234,151.9678,152.0772,19629.0
2021-02-11 15:45:00,166.7,167.18,166.63,167.13,16482.0,152.0316,152.4694,151.9678,152.4238,16482.0
2021-02-11 15:50:00,167.08,167.16,166.77,166.77,30872.0,152.3782,152.4511,152.0954,152.0954,30872.0
2021-02-11 15:55:00,166.8,166.98,166.73,166.78,72036.0,152.1228,152.287,152.059,152.1046,72036.0
2021-02-12 09:30:00,166.06,166.7,165.15,165.7,74766.0,151.4479,152.0316,150.618,151.1196,74766.0
2021-02-12 09:35:00,165.56,166.2,165.2,166.2,25341.0,150.9919,151.5756,150.6636,151.5756,25341.0
2021-02-12 09:40:00,166.13,166.13,165.52,165.65,14956.0,151.5118,151.5118,150.9554,151.074,14956.0
2021-02-12 09:45:00,165.65,165.9,165.64,165.72,6504.0,151.074,151.302,151.0649,151.1378,6504.0
2021-02-12 09:50:00,165.66,165.92,165.61,165.75,20516.0,151.0831,151.3202,151.0375,151.1652,20516.0
2021-02-12 09:55:00,165.8,165.84,165.22,165.22,13476.0,151.2108,151.2473,150.6818,150.6818,13476.0
2021-02-12 10:00:00,165.2,165.52,165.17,165.43,17777.0,150.6636,150.9554,150.6362,150.8734,17777.0
2021-02-12 10:05:00,165.43,165.59,165.27,165.53,15653.0,150.8734,151.0193,150.7274,150.9646,15653.0
2021-02-12 10:10:00,165.55,165.87,165.55,165.86,6449.0,150.9828,151.2746,150.9828,151.2655,6449.0
2021-02-12 10:15:00,165.85,166.15,165.78,165.99,19514.0,151.2564,151.53,151.1926,151.3841,19514.0
2021-02-12 10:20:00,166.0,166.16,165.73,165.84,15320.0,151.3932,151.5391,151.147,151.2473,15320.0
2021-02-12 10:25:00,165.84,166.11,165.79,166.11,4044.0,151.2473,151.4935,151.2017,151.4935,4044.0
2021-02-12 10:30:00,166.19,166.3,165.8,165.84,17809.0,151.5665,151.6668,151.2108,151.2473,17809.0
2021-02-12 10:35:00,165.89,165.9,165.66,165.81,7982.0,151.2929,151.302,151.0831,151.2199,7982.0
2021-02-12 10:40:00,165.84,166.36,165.84,166.22,8096.0,151.2473,151.7215,151.2473,151.5938,8096.0
2021-02-12 10:45:00,166.24,166.24,165.31,165.79,24782.0,151.6121,151.6121,150.7639,151.2017,24782.0
2021-02-12 10:50:00,165.75,165.8,165.5,165.5,4945.0,151.1652,151.2108,150.9372,150.9372,4945.0
2021-02-12 10:55:00,165.55,165.63,165.46,165.52,25441.0,150.9828,151.0558,150.9007,150.9554,25441.0
2021-02-12 11:00:00,165.5,165.5,165.19,165.27,7634.0,150.9372,150.9372,150.6545,150.7274,7634.0
2021-02-12 11:05:00,165.24,165.45,165.23,165.24,6867.0,150.7001,150.8916,150.6909,150.7001,6867.0
2021-02-12 11:10:00,165.27,165.28,165.14,165.17,12156.0,150.7274,150.7366,150.6089,150.6362,12156.0
2021-02-12 11:15:00,165.13,165.15,164.94,164.94,7159.0,150.5997,150.618,150.4265,150.4265,7159.0
2021-02-12 11:20:00,164.99,165.12,164.98,165.03,5481.0,150.4721,150.5906,150.4629,150.5085,5481.0
2021-02-12 11:25:00,164.98,165.02,164.85,164.89,5051.0,150.4629,150.4994,150.3444,150.3809,5051.0
2021-02-12 11:30:00,164.89,164.96,164.74,164.76,3403.0,150.3809,150.4447,150.2441,150.2623,3403.0
2021-02-12 11:35:00,164.79,164.79,164.32,164.38,7519.0,150.2897,150.2897,149.861,149.9157,7519.0
2021-02-12 11:40:00,164.4,164.57,164.39,164.39,6081.0,149.934,150.089,149.9249,149.9249,6081.0
2021-02-12 11:45:00,164.34,164.47,164.34,164.4,4882.0,149.8793,149.9978,149.8793,149.934,4882.0
2021-02-12 11:50:00,164.39,164.45,164.28,164.42,5759.0,149.9249,149.9796,149.8245,149.9522,5759.0
2021-02-12 11:55:00,164.47,164.52,164.41,164.49,6851.0,149.9978,150.0434,149.9431,150.0161,6851.0
2021-02-12 12:00:00,164.49,164.63,164.45,164.58,12772.0,150.0161,150.1437,149.9796,150.0981,12772.0
2021-02-12 12:05:00,164.59,164.59,164.35,164.35,4425.0,150.1073,150.1073,149.8884,149.8884,4425.0
2021-02-12 12:10:00,164.3,164.42,164.26,164.39,10158.0,149.8428,149.9522,149.8063,149.9249,10158.0
2021-02-12 12:15:00,164.39,164.45,164.33,164.33,4933.0,149.9249,149.9796,149.8701,149.8701,4933.0
2021-02-12 12:20:00,164.31,164.41,164.24,164.37,5487.0,149.8519,149.9431,149.7881,149.9066,5487.0
2021-02-12 12:25:00,164.4,164.4,164.25,164.35,4074.0,149.934,149.934,149.7972,149.8884,4074.0
2021-02-12 12:30:00,164.33,164.4,164.24,164.34,6638.0,149.8701,149.934,149.7881,149.8793,6638.0
2021-02-12 12:35:00,164.36,164.46,164.32,164.4,10162.0,149.8975,149.9887,149.861,149.934,10162.0
2021-02-12 12:40:00,164.36,164.4,164.23,164.34,23628.0,149.8975,149.934,149.7789,149.8793,23628.0
2021-02-12 12:45:00,164.33,164.65,164.33,164.65,6532.0,149.8701,150.162,149.8701,150.162,6532.0
2021-02-12 12:50:00,164.64,164.91,164.63,164.89,3594.0,150.1529,150.3991,150.1437,150.3809,3594.0
2021-02-12 12:55:00,164.88,164.89,164.81,164.81,4409.0,150.3717,150.3809,150.3079,150.3079,4409.0
2021-02-12 13:00:00,164.79,164.82,164.67,164.67,6100.0,150.2897,150.317,150.1802,150.1802,6100.0
2021-02-12 13:05:00,164.7,164.95,164.7,164.81,8455.0,150.2076,150.4356,150.2076,150.3079,8455.0
2021-02-12 13:10:00,164.79,164.89,164.76,164.77,5890.0,150.2897,150.3809,150.2623,150.2714,5890.0
2021-02-12 13:15:00,164.77,164.89,164.76,164.83,13931.0,150.2714,150.3809,150.2623,150.3261,13931.0
2021-02-12 13:20:00,164.81,165.02,164.81,164.91,8794.0,150.3079,150.4994,150.3079,150.3991,8794.0
2021-02-12 13:25:00,164.89,164.93,164.84,164.87,7510.0,150.3809,150.4173,150.3353,150.3626,7510.0
2021-02-12 13:30:00,164.87,165.14,164.84,165.08,6679.0,150.3626,150.6089,150.3353,150.5541,6679.0
2021-02-12 13:35:00,165.12,165.37,165.12,165.3,40148.0,150.5906,150.8186,150.5906,150.7548,40148.0
2021-02-12 13:40:00,165.33,165.63,165.33,165.6,6490.0,150.7822,151.0558,150.7822,151.0284,6490.0
2021-02-12 13:45:00,165.61,165.62,165.49,165.54,3378.0,151.0375,151.0466,150.9281,150.9737,3378.0
2021-02-12 13:50:00,165.54,165.63,165.5,165.51,4367.0,150.9737,151.0558,150.9372,150.9463,4367.0
2021-02-12 13:55:00,165.49,165.54,165.42,165.51,6808.0,150.9281,150.9737,150.8642,150.9463,6808.0
2021-02-12 14:00:00,165.51,165.52,165.43,165.49,10964.0,150.9463,150.9554,150.8734,150.9281,10964.0
2021-02-12 14:05:00,165.53,165.54,165.44,165.51,4690.0,150.9646,150.9737,150.8825,150.9463,4690.0
2021-02-12 14:10:00,165.52,165.6,165.47,165.56,7261.0,150.9554,151.0284,150.9098,150.9919,7261.0
2021-02-12 14:15:00,165.63,165.92,165.62,165.92,8355.0,151.0558,151.3202,151.0466,151.3202,8355.0
2021-02-12 14:20:00,166.0,166.14,165.92,165.94,16709.0,151.3932,151.5209,151.3202,151.3385,16709.0
2021-02-12 14:25:00,165.92,166.08,165.92,166.03,8824.0,151.3202,151.4662,151.3202,151.4206,8824.0
2021-02-12 14:30:00,165.99,166.07,165.98,166.07,6525.0,151.3841,151.457,151.375,151.457,6525.0
2021-02-12 14:35:00,166.08,166.25,166.04,166.21,29848.0,151.4662,151.6212,151.4297,151.5847,29848.0
2021-02-12 14:40:00,166.18,166.42,166.09,166.41,9449.0,151.5574,151.7762,151.4753,151.7671,9449.0
2021-02-12 14:45:00,166.42,166.56,166.37,166.54,9622.0,151.7762,151.9039,151.7306,151.8857,9622.0
2021-02-12 14:50:00,166.54,166.59,166.42,166.45,8263.0,151.8857,151.9313,151.7762,151.8036,8263.0
2021-02-12 14:55:00,166.41,166.41,166.22,166.27,13092.0,151.7671,151.7671,151.5938,151.6394,13092.0
2021-02-12 15:00:00,166.28,166.47,166.25,166.44,10976.0,151.6486,151.8218,151.6212,151.7945,10976.0
2021-02-12 15:05:00,166.46,166.46,166.34,166.41,6642.0,151.8127,151.8127,151.7033,151.7671,6642.0
2021-02-12 15:10:00,166.39,166.63,166.34,166.63,8247.0,151.7489,151.9678,151.7033,151.9678,8247.0
2021-02-12 15:15:00,166.66,166.71,166.6,166.64,10926.0,151.9951,152.0407,151.9404,151.9769,10926.0
2021-02-12 15:20:00,166.61,166.7,166.59,166.64,9602.0,151.9495,152.0316,151.9313,151.9769,9602.0
2021-02-12 15:25:00,166.66,166.72,166.65,166.67,7226.0,151.9951,152.0498,151.986,152.0042,7226.0
2021-02-12 15:30:00,166.67,166.69,166.53,166.53,16984.0,152.0042,152.0225,151.8766,151.8766,16984.0
2021-02-12 15:35:00,166.53,166.88,166.53,166.84,31890.0,151.8766,152.1958,151.8766,152.1593,31890.0
2021-02-12 15:40:00,166.87,166.97,166.73,166.73,9949.0,152.1866,152.2778,152.059,152.059,9949.0
2021-02-12 15:45:00,166.75,166.9,166.73,166.86,18317.0,152.0772,152.214,152.059,152.1775,18317.0
2021-02-12 15:50:00,166.87,167.18,166.87,167.14,35815.0,152.1866,152.4694,152.1866,152.4329,35815.0
2021-02-12 15:55:00,167.14,167.2,167.0,167.07,101995.0,152.4329,152.4876,152.3052,152.369,101995.0
2021-02-16 09:30:00,164.34,166.69,164.34,166.24,80749.0,149.8793,152.0225,149.8793,151.6121,80749.0
2021-02-16 09:35:00,166.48,166.67,166.36,166.57,12498.0,151.831,152.0042,151.7215,151.913,12498.0
2021-02-16 09:40:00,166.46,166.73,166.29,166.4,16243.0,151.8127,152.059,151.6577,151.758,16243.0
2021-02-16 09:45:00,166.36,166.62,166.33,166.4,8823.0,151.7215,151.9586,151.6942,151.758,8823.0
2021-02-16 09:50:00,166.33,166.68,166.0,166.68,13462.0,151.6942,152.0134,151.3932,152.0134,13462.0
2021-02-16 09:55:00,166.79,166.92,165.94,166.25,22300.0,152.1137,152.2322,151.3385,151.6212,22300.0
2021-02-16 10:00:00,166.23,166.57,166.14,166.56,9899.0,151.603,151.913,151.5209,151.9039,9899.0
2021-02-16 10:05:00,166.56,166.65,166.4,166.53,8518.0,151.9039,151.986,151.758,151.8766,8518.0
2021-02-16 10:10:00,166.45,166.61,166.33,166.54,11446.0,151.8036,151.9495,151.6942,151.8857,11446.0
2021-02-16 10:15:00,166.56,166.72,166.43,166.54,9356.0,151.9039,152.0498,151.7854,151.8857,9356.0
2021-02-16 10:20:00,166.54,166.57,166.4,166.54,5253.0,151.8857,151.913,151.758,151.8857,5253.0
2021-02-16 10:25:00,166.51,166.62,166.48,166.59,13545.0,151.8583,151.9586,151.831,151.9313,13545.0
2021-02-16 10:30:00,166.62,166.75,166.53,166.53,8173.0,151.9586,152.0772,151.8766,151.8766,8173.0
2021-02-16 10:35:00,166.58,166.71,166.42,166.61,27639.0,151.9222,152.0407,151.7762,151.9495,27639.0
2021-02-16 10:40:00,166.57,166.58,166.05,166.05,12673.0,151.913,151.9222,151.4388,151.4388,12673.0
2021-02-16 10:45:00,166.05,166.33,166.05,166.19,26651.0,151.4388,151.6942,151.4388,151.5665,26651.0
2021-02-16 10:50:00,166.19,166.28,166.11,166.23,30339.0,151.5665,151.6486,151.4935,151.603,30339.0
2021-02-16 10:55:00,166.23,166.54,166.23,166.37,12579.0,151.603,151.8857,151.603,151.7306,12579.0
2021-02-16 11:00:00,166.33,166.44,166.23,166.35,13139.0,151.6942,151.7945,151.603,151.7124,13139.0
2021-02-16 11:05:00,166.23,166.29,166.11,166.11,23474.0,151.603,151.6577,151.4935,151.4935,23474.0
2021-02-16 11:10:00,166.12,166.35,166.11,166.17,15218.0,151.5026,151.7124,151.4935,151.5482,15218.0
2021-02-16 11:15:00,166.11,166.18,165.77,165.89,25748.0,151.4935,151.5574,151.1834,151.2929,25748.0
2021-02-16 11:20:00,165.87,166.25,165.79,166.17,15044.0,151.2746,151.6212,151.2017,151.5482,15044.0
2021-02-16 11:25:00,166.17,166.5,166.11,166.38,11531.0,151.5482,151.8492,151.4935,151.7398,11531.0
2021-02-16 11:30:00,166.34,166.37,166.09,166.36,8478.0,151.7033,151.7306,151.4753,151.7215,8478.0
2021-02-16 11:35:00,166.41,166.46,166.26,166.37,6192.0,151.7671,151.8127,151.6303,151.7306,6192.0
2021-02-16 11:40:00,166.33,166.62,166.3,166.59,6791.0,151.6942,151.9586,151.6668,151.9313,6791.0
2021-02-16 11:45:00,166.53,166.6,166.45,166.58,7810.0,151.8766,151.9404,151.8036,151.9222,7810.0
2021-02-16 11:50:00,166.55,166.78,166.41,166.78,5670.0,151.8948,152.1046,151.7671,152.1046,5670.0
2021-02-16 11:55:00,166.91,167.08,166.87,166.97,6666.0,152.2231,152.3782,152.1866,152.2778,6666.0
2021-02-16 12:00:00,166.92,167.31,166.84,167.14,6154.0,152.2322,152.5879,152.1593,152.4329,6154.0
2021-02-16 12:05:00,167.11,167.17,166.87,167.06,8071.0,152.4055,152.4602,152.1866,152.3599,8071.0
2021-02-16 12:10:00,167.0,167.58,166.97,167.58,14589.0,152.3052,152.8342,152.2778,152.8342,14589.0
2021-02-16 12:15:00,167.61,167.74,167.41,167.72,8905.0,152.8615,152.9801,152.6791,152.9618,8905.0
2021-02-16 12:20:00,167.71,167.71,167.43,167.46,8496.0,152.9527,152.9527,152.6974,152.7247,8496.0
2021-02-16 12:25:00,167.44,167.51,167.37,167.49,7838.0,152.7065,152.7703,152.6426,152.7521,7838.0
2021-02-16 12:30:00,167.51,167.57,167.42,167.52,5834.0,152.7703,152.825,152.6882,152.7794,5834.0
2021-02-16 12:35:00,167.5,167.55,167.07,167.07,10624.0,152.7612,152.8068,152.369,152.369,10624.0
2021-02-16 12:40:00,167.01,167.05,166.91,166.92,4676.0,152.3143,152.3508,152.2231,152.2322,4676.0
2021-02-16 12:45:00,166.86,166.93,166.7,166.73,5779.0,152.1775,152.2414,152.0316,152.059,5779.0
2021-02-16 12:50:00,166.77,166.84,166.66,166.66,3901.0,152.0954,152.1593,151.9951,151.9951,3901.0
2021-02-16 12:55:00,166.66,166.71,166.63,166.71,2715.0,151.9951,152.0407,151.9678,152.0407,2715.0
2021-02-16 13:00:00,166.72,166.85,166.72,166.78,3356.0,152.0498,152.1684,152.0498,152.1046,3356.0
2021-02-16 13:05:00,166.75,166.86,166.75,166.77,2947.0,152.0772,152.1775,152.0772,152.0954,2947.0
2021-02-16 13:10:00,166.78,166.84,166.75,166.8,3158.0,152.1046,152.1593,152.0772,152.1228,3158.0
2021-02-16 13:15:00,166.79,166.82,166.66,166.66,6318.0,152.1137,152.141,151.9951,151.9951,6318.0
2021-02-16 13:20:00,166.68,166.75,166.64,166.73,4279.0,152.0134,152.0772,151.9769,152.059,4279.0
2021-02-16 13:25:00,166.72,166.77,166.66,166.76,9291.0,152.0498,152.0954,151.9951,152.0863,9291.0
2021-02-16 13:30:00,166.71,166.71,166.46,166.65,9862.0,152.0407,152.0407,151.8127,151.986,9862.0
2021-02-16 13:35:00,166.65,166.65,166.51,166.51,4027.0,151.986,151.986,151.8583,151.8583,4027.0
2021-02-16 13:40:00,166.55,166.55,166.31,166.45,10655.0,151.8948,151.8948,151.6759,151.8036,10655.0
2021-02-16 13:45:00,166.43,166.52,166.35,166.52,3126.0,151.7854,151.8674,151.7124,151.8674,3126.0
2021-02-16 13:50:00,166.6,166.6,166.34,166.41,4282.0,151.9404,151.9404,151.7033,151.7671,4282.0
2021-02-16 13:55:00,166.38,166.44,166.34,166.42,4539.0,151.7398,151.7945,151.7033,151.7762,4539.0
2021-02-16 14:00:00,166.39,166.43,166.3,166.38,5429.0,151.7489,151.7854,151.6668,151.7398,5429.0
2021-02-16 14:05:00,166.36,166.48,166.34,166.47,4874.0,151.7215,151.831,151.7033,151.8218,4874.0
2021-02-16 14:10:00,166.44,166.59,166.36,166.59,5566.0,151.7945,151.9313,151.7215,151.9313,5566.0
2021-02-16 14:15:00,166.6,166.6,166.48,166.54,4643.0,151.9404,151.9404,151.831,151.8857,4643.0
2021-02-16 14:20:00,166.54,166.67,166.51,166.67,4294.0,151.8857,152.0042,151.8583,152.0042,4294.0
2021-02-16 14:25:00,166.63,166.77,166.59,166.77,7719.0,151.9678,152.0954,151.9313,152.0954,7719.0
2021-02-16 14:30:00,166.75,166.95,166.71,166.93,7880.0,152.0772,152.2596,152.0407,152.2414,7880.0
2021-02-16 14:35:00,166.93,166.93,166.66,166.74,6094.0,152.2414,152.2414,151.9951,152.0681,6094.0
2021-02-16 14:40:00,166.74,166.79,166.65,166.7,5282.0,152.0681,152.1137,151.986,152.0316,5282.0
2021-02-16 14:45:00,166.69,166.75,166.59,166.7,4810.0,152.0225,152.0772,151.9313,152.0316,4810.0
2021-02-16 14:50:00,166.73,166.83,166.57,166.62,7534.0,152.059,152.1502,151.913,151.9586,7534.0
2021-02-16 14:55:00,166.64,166.77,166.62,166.69,4427.0,151.9769,152.0954,151.9586,152.0225,4427.0
2021-02-16 15:00:00,166.63,166.68,166.44,166.62,6320.0,151.9678,152.0134,151.7945,151.9586,6320.0
2021-02-16 15:05:00,166.64,166.75,166.64,166.75,4436.0,151.9769,152.0772,151.9769,152.0772,4436.0
2021-02-16 15:10:00,166.73,166.79,166.66,166.71,5516.0,152.059,152.1137,151.9951,152.0407,5516.0
2021-02-16 15:15:00,166.71,166.82,166.6,166.61,5972.0,152.0407,152.141,151.9404,151.9495,5972.0
2021-02-16 15:20:00,166.61,166.69,166.57,166.63,4733.0,151.9495,152.0225,151.913,151.9678,4733.0
2021-02-16 15:25:00,166.67,166.73,166.6,166.68,6746.0,152.0042,152.059,151.9404,152.0134,6746.0
2021-02-16 15:30:00,166.65,166.7,166.51,166.7,9182.0,151.986,152.0316,151.8583,152.0316,9182.0
2021-02-16 15:35:00,166.73,166.87,166.59,166.6,16054.0,152.059,152.1866,151.9313,151.9404,16054.0
2021-02-16 15:40:00,166.54,166.75,166.54,166.57,9173.0,151.8857,152.0772,151.8857,151.913,9173.0
2021-02-16 15:45:00,166.61,166.66,166.49,166.49,9369.0,151.9495,151.9951,151.8401,151.8401,9369.0
2021-02-16 15:50:00,166.5,166.74,166.38,166.74,32239.0,151.8492,152.0681,151.7398,152.0681,32239.0
2021-02-16 15:55:00,166.74,166.75,166.06,166.16,119582.0,152.0681,152.0772,151.4479,151.5391,119582.0
2021-02-17 09:30:00,164.91,166.14,164.52,164.57,43493.0,150.3991,151.5209,150.0434,150.089,43493.0
2021-02-17 09:35:00,164.72,165.17,164.63,165.06,10818.0,150.2258,150.6362,150.1437,150.5359,10818.0
2021-02-17 09:40:00,165.1,165.48,164.97,165.21,4153.0,150.5724,150.919,150.4538,150.6727,4153.0
2021-02-17 09:45:00,165.21,165.65,165.14,165.55,4965.0,150.6727,151.074,150.6089,150.9828,4965.0
2021-02-17 09:50:00,165.62,165.74,165.13,165.13,7253.0,151.0466,151.1561,150.5997,150.5997,7253.0
2021-02-17 09:55:00,165.17,165.26,164.73,164.73,7449.0,150.6362,150.7183,150.2349,150.2349,7449.0
2021-02-17 10:00:00,164.79,164.97,164.77,164.86,4992.0,150.2897,150.4538,150.2714,150.3535,4992.0
2021-02-17 10:05:00,164.84,164.89,164.59,164.85,5909.0,150.3353,150.3809,150.1073,150.3444,5909.0
2021-02-17 10:10:00,165.02,165.05,164.77,164.95,10694.0,150.4994,150.5268,150.2714,150.4356,10694.0
2021-02-17 10:15:00,164.82,165.03,164.82,165.0,5001.0,150.317,150.5085,150.317,150.4812,5001.0
2021-02-17 10:20:00,164.99,165.04,164.83,164.85,6796.0,150.4721,150.5177,150.3261,150.3444,6796.0
2021-02-17 10:25:00,164.86,165.34,164.79,165.34,6067.0,150.3535,150.7913,150.2897,150.7913,6067.0
2021-02-17 10:30:00,165.29,165.44,165.14,165.4,9636.0,150.7457,150.8825,150.6089,150.846,9636.0
2021-02-17 10:35:00,165.58,165.84,165.45,165.45,5532.0,151.0102,151.2473,150.8916,150.8916,5532.0
2021-02-17 10:40:00,165.39,165.68,165.21,165.62,4415.0,150.8369,151.1014,150.6727,151.0466,4415.0
2021-02-17 10:45:00,165.51,166.02,165.36,166.02,4679.0,150.9463,151.4114,150.8095,151.4114,4679.0
2021-02-17 10:50:00,166.09,166.1,165.86,165.87,3983.0,151.4753,151.4844,151.2655,151.2746,3983.0
2021-02-17 10:55:00,165.93,166.06,165.92,165.99,4049.0,151.3294,151.4479,151.3202,151.3841,4049.0
2021-02-17 11:00:00,166.0,166.07,165.84,165.88,6880.0,151.3932,151.457,151.2473,151.2838,6880.0
2021-02-17 11:05:00,165.89,165.98,165.81,165.89,3637.0,151.2929,151.375,151.2199,151.2929,3637.0
2021-02-17 11:10:00,165.88,165.9,165.67,165.84,8748.0,151.2838,151.302,151.0922,151.2473,8748.0
2021-02-17 11:15:00,165.84,166.02,165.64,165.89,7000.0,151.2473,151.4114,151.0649,151.2929,7000.0
2021-02-17 11:20:00,165.99,165.99,165.81,165.84,4452.0,151.3841,151.3841,151.2199,151.2473,4452.0
2021-02-17 11:25:00,165.84,165.95,165.77,165.9,3641.0,151.2473,151.3476,151.1834,151.302,3641.0
2021-02-17 11:30:00,165.87,166.07,165.65,165.74,14521.0,151.2746,151.457,151.074,151.1561,14521.0
2021-02-17 11:35:00,165.81,165.92,165.75,165.75,6159.0,151.2199,151.3202,151.1652,151.1652,6159.0
2021-02-17 11:40:00,165.79,166.0,165.72,165.85,8209.0,151.2017,151.3932,151.1378,151.2564,8209.0
2021-02-17 11:45:00,165.79,166.01,165.72,165.95,8629.0,151.2017,151.4023,151.1378,151.3476,8629.0
2021-02-17 11:50:00,165.94,166.29,165.93,166.25,5792.0,151.3385,151.6577,151.3294,151.6212,5792.0
2021-02-17 11:55:00,166.25,166.43,166.21,166.4,3216.0,151.6212,151.7854,151.5847,151.758,3216.0
2021-02-17 12:00:00,166.38,166.49,166.37,166.49,6439.0,151.7398,151.8401,151.7306,151.8401,6439.0
2021-02-17 12:05:00,166.48,166.6,166.21,166.21,9616.0,151.831,151.9404,151.5847,151.5847,9616.0
2021-02-17 12:10:00,166.31,166.38,166.1,166.22,5273.0,151.6759,151.7398,151.4844,151.5938,5273.0
2021-02-17 12:15:00,166.27,166.47,166.24,166.44,3179.0,151.6394,151.8218,151.6121,151.7945,3179.0
2021-02-17 12:20:00,166.49,166.55,166.43,166.55,3677.0,151.8401,151.8948,151.7854,151.8948,3677.0
2021-02-17 12:25:00,166.57,166.68,166.48,166.66,3906.0,151.913,152.0134,151.831,151.9951,3906.0
2021-02-17 12:30:00,166.74,166.75,166.6,166.63,5104.0,152.0681,152.0772,151.9404,151.9678,5104.0
2021-02-17 12:35:00,166.59,166.59,166.43,166.43,1500.0,151.9313,151.9313,151.7854,151.7854,1500.0
2021-02-17 12:40:00,166.38,166.51,166.37,166.48,1945.0,151.7398,151.8583,151.7306,151.831,1945.0
2021-02-17 12:45:00,166.52,166.55,166.43,166.52,2540.0,151.8674,151.8948,151.7854,151.8674,2540.0
2021-02-17 12:50:00,166.47,166.55,166.46,166.55,2442.0,151.8218,151.8948,151.8127,151.8948,2442.0
2021-02-17 12:55:00,166.48,166.58,166.48,166.58,1647.0,151.831,151.9222,151.831,151.9222,1647.0
2021-02-17 13:00:00,166.66,166.67,166.54,166.6,1820.0,151.9951,152.0042,151.8857,151.9404,1820.0
2021-02-17 13:05:00,166.63,166.82,166.62,166.78,2007.0,151.9678,152.141,151.9586,152.1046,2007.0
2021-02-17 13:10:00,166.74,166.74,166.57,166.68,1992.0,152.0681,152.0681,151.913,152.0134,1992.0
2021-02-17 13:15:00,166.68,166.7,166.61,166.7,2417.0,152.0134,152.0316,151.9495,152.0316,2417.0
2021-02-17 13:20:00,166.71,166.84,166.7,166.82,3658.0,152.0407,152.1593,152.0316,152.141,3658.0
2021-02-17 13:25:00,166.79,167.18,166.79,167.13,5551.0,152.1137,152.4694,152.1137,152.4238,5551.0
2021-02-17 13:30:00,167.13,167.14,166.89,166.97,4894.0,152.4238,152.4329,152.2049,152.2778,4894.0
2021-02-17 13:35:00,166.96,167.08,166.95,167.08,3872.0,152.2687,152.3782,152.2596,152.3782,3872.0
2021-02-17 13:40:00,167.05,167.12,167.0,167.0,5368.0,152.3508,152.4146,152.3052,152.3052,5368.0
2021-02-17 13:45:00,167.01,167.12,166.95,167.02,4506.0,152.3143,152.4146,152.2596,152.3234,4506.0
2021-02-17 13:50:00,167.03,167.04,166.83,166.83,9272.0,152.3326,152.3417,152.1502,152.1502,9272.0
2021-02-17 13:55:00,166.74,166.79,166.63,166.63,2519.0,152.0681,152.1137,151.9678,151.9678,2519.0
2021-02-17 14:00:00,166.66,166.85,166.66,166.84,3224.0,151.9951,152.1684,151.9951,152.1593,3224.0
2021-02-17 14:05:00,166.77,167.01,166.77,167.0,2033.0,152.0954,152.3143,152.0954,152.3052,2033.0
2021-02-17 14:10:00,167.0,167.07,166.96,167.04,3263.0,152.3052,152.369,152.2687,152.3417,3263.0
2021-02-17 14:15:00,167.04,167.1,167.01,167.06,7142.0,152.3417,152.3964,152.3143,152.3599,7142.0
2021-02-17 14:20:00,167.06,167.07,166.98,167.07,5842.0,152.3599,152.369,152.287,152.369,5842.0
2021-02-17 14:25:00,167.06,167.07,166.97,167.06,4137.0,152.3599,152.369,152.2778,152.3599,4137.0
2021-02-17 14:30:00,167.05,167.16,166.95,166.95,5066.0,152.3508,152.4511,152.2596,152.2596,5066.0
2021-02-17 14:35:00,166.95,166.96,166.83,166.88,4249.0,152.2596,152.2687,152.1502,152.1958,4249.0
2021-02-17 14:40:00,166.86,166.94,166.84,166.84,6147.0,152.1775,152.2505,152.1593,152.1593,6147.0
2021-02-17 14:45:00,166.86,166.87,166.79,166.83,4450.0,152.1775,152.1866,152.1137,152.1502,4450.0
2021-02-17 14:50:00,166.83,167.06,166.82,167.02,9288.0,152.1502,152.3599,152.141,152.3234,9288.0
2021-02-17 14:55:00,167.02,167.09,166.98,167.09,3597.0,152.3234,152.3873,152.287,152.3873,3597.0
2021-02-17 15:00:00,167.04,167.25,167.03,167.18,3804.0,152.3417,152.5332,152.3326,152.4694,3804.0
2021-02-17 15:05:00,167.18,167.27,167.13,167.18,5335.0,152.4694,152.5514,152.4238,152.4694,5335.0
2021-02-17 15:10:00,167.16,167.16,167.02,167.05,6353.0,152.4511,152.4511,152.3234,152.3508,6353.0
2021-02-17 15:15:00,167.07,167.2,167.02,167.16,3269.0,152.369,152.4876,152.3234,152.4511,3269.0
2021-02-17 15:20:00,167.18,167.23,167.12,167.12,4309.0,152.4694,152.515,152.4146,152.4146,4309.0
2021-02-17 15:25:00,167.15,167.16,167.07,167.16,5156.0,152.442,152.4511,152.369,152.4511,5156.0
2021-02-17 15:30:00,167.17,167.38,167.16,167.38,9399.0,152.4602,152.6518,152.4511,152.6518,9399.0
2021-02-17 15:35:00,167.41,167.43,167.25,167.29,11514.0,152.6791,152.6974,152.5332,152.5697,11514.0
2021-02-17 15:40:00,167.31,167.34,167.13,167.16,11397.0,152.5879,152.6153,152.4238,152.4511,11397.0
2021-02-17 15:45:00,167.16,167.22,167.11,167.11,7015.0,152.4511,152.5058,152.4055,152.4055,7015.0
2021-02-17 15:50:00,167.14,167.43,167.02,167.15,21315.0,152.4329,152.6974,152.3234,152.442,21315.0
2021-02-17 15:55:00,167.13,167.24,167.02,167.19,44192.0,152.4238,152.5241,152.3234,152.4785,44192.0
2021-02-18 09:30:00,166.82,167.49,166.26,167.17,42610.0,152.141,152.7521,151.6303,152.4602,42610.0
2021-02-18 09:35:00,167.11,168.0,166.97,167.74,19282.0,152.4055,153.2172,152.2778,152.9801,19282.0
2021-02-18 09:40:00,167.64,168.31,167.47,168.31,9951.0,152.8889,153.4999,152.7338,153.4999,9951.0
2021-02-18 09:45:00,168.17,168.64,168.15,168.55,11830.0,153.3723,153.8009,153.354,153.7188,11830.0
2021-02-18 09:50:00,168.55,168.58,167.96,167.98,12822.0,153.7188,153.7462,153.1807,153.199,12822.0
2021-02-18 09:55:00,167.96,168.39,167.95,168.31,11153.0,153.1807,153.5729,153.1716,153.4999,11153.0
2021-02-18 10:00:00,168.26,168.28,167.9,167.96,6312.0,153.4543,153.4726,153.126,153.1807,6312.0
2021-02-18 10:05:00,167.96,168.0,167.49,167.75,8326.0,153.1807,153.2172,152.7521,152.9892,8326.0
2021-02-18 10:10:00,167.68,168.38,167.67,168.28,12187.0,152.9254,153.5638,152.9162,153.4726,12187.0
2021-02-18 10:15:00,168.34,168.63,168.29,168.61,6554.0,153.5273,153.7918,153.4817,153.7735,6554.0
2021-02-18 10:20:00,168.73,168.73,168.44,168.65,6384.0,153.883,153.883,153.6185,153.81,6384.0
2021-02-18 10:25:00,168.74,168.85,168.53,168.53,5272.0,153.8921,153.9924,153.7006,153.7006,5272.0
2021-02-18 10:30:00,168.5,168.95,168.21,168.7,12173.0,153.6732,154.0836,153.4087,153.8556,12173.0
2021-02-18 10:35:00,168.65,168.81,168.48,168.64,15915.0,153.81,153.9559,153.655,153.8009,15915.0
2021-02-18 10:40:00,168.62,168.62,168.41,168.55,3484.0,153.7827,153.7827,153.5911,153.7188,3484.0
2021-02-18 10:45:00,168.5,168.75,168.48,168.67,3947.0,153.6732,153.9012,153.655,153.8283,3947.0
2021-02-18 10:50:00,168.58,168.89,168.58,168.67,10883.0,153.7462,154.0289,153.7462,153.8283,10883.0
2021-02-18 10:55:00,168.67,168.73,168.6,168.71,7649.0,153.8283,153.883,153.7644,153.8647,7649.0
2021-02-18 11:00:00,168.72,168.94,168.72,168.81,34215.0,153.8739,154.0745,153.8739,153.9559,34215.0
2021-02-18 11:05:00,168.77,168.9,168.67,168.9,10670.0,153.9195,154.038,153.8283,154.038,10670.0
2021-02-18 11:10:00,168.95,169.12,168.9,169.07,4482.0,154.0836,154.2387,154.038,154.1931,4482.0
2021-02-18 11:15:00,169.07,169.34,168.95,169.02,10720.0,154.1931,154.4393,154.0836,154.1475,10720.0
2021-02-18 11:20:00,168.97,169.04,168.89,168.91,5842.0,154.1019,154.1657,154.0289,154.0471,5842.0
2021-02-18 11:25:00,168.92,169.06,168.88,169.05,4878.0,154.0563,154.1839,154.0198,154.1748,4878.0
2021-02-18 11:30:00,168.98,168.99,168.89,168.95,9457.0,154.111,154.1201,154.0289,154.0836,9457.0
2021-02-18 11:35:00,168.97,169.12,168.92,169.07,11455.0,154.1019,154.2387,154.0563,154.1931,11455.0
2021-02-18 11:40:00,169.07,169.11,168.85,168.86,16247.0,154.1931,154.2295,153.9924,154.0015,16247.0
2021-02-18 11:45:00,168.85,169.11,168.81,169.09,10072.0,153.9924,154.2295,153.9559,154.2113,10072.0
2021-02-18 11:50:00,169.1,169.24,169.06,169.19,5457.0,154.2204,154.3481,154.1839,154.3025,5457.0
2021-02-18 11:55:00,169.19,169.34,169.13,169.34,6101.0,154.3025,154.4393,154.2478,154.4393,6101.0
2021-02-18 12:00:00,169.33,169.46,169.27,169.42,6481.0,154.4302,154.5487,154.3755,154.5123,6481.0
2021-02-18 12:05:00,169.37,169.56,169.37,169.55,3900.0,154.4667,154.6399,154.4667,154.6308,3900.0
2021-02-18 12:10:00,169.54,169.94,169.53,169.86,7099.0,154.6217,154.9865,154.6126,154.9135,7099.0
2021-02-18 12:15:00,169.87,170.07,169.87,170.02,15274.0,154.9227,155.1051,154.9227,155.0595,15274.0
2021-02-18 12:20:00,170.0,170.13,169.99,170.08,6610.0,155.0412,155.1598,155.0321,155.1142,6610.0
2021-02-18 12:25:00,170.09,170.49,170.07,170.49,11541.0,155.1233,155.4881,155.1051,155.4881,11541.0
2021-02-18 12:30:00,170.46,170.66,170.35,170.64,16150.0,155.4607,155.6431,155.3604,155.6249,16150.0
2021-02-18 12:35:00,170.64,170.81,170.63,170.8,10133.0,155.6249,155.7799,155.6158,155.7708,10133.0
2021-02-18 12:40:00,170.81,171.0,170.78,170.91,8004.0,155.7799,155.9532,155.7526,155.8712,8004.0
2021-02-18 12:45:00,170.85,171.19,170.85,170.93,27518.0,155.8164,156.1265,155.8164,155.8894,27518.0
2021-02-18 12:50:00,170.93,171.01,170.89,171.0,7809.0,155.8894,155.9624,155.8529,155.9532,7809.0
2021-02-18 12:55:00,170.99,171.07,170.97,171.06,6156.0,155.9441,156.0171,155.9259,156.008,6156.0
2021-02-18 13:00:00,171.02,171.19,170.89,171.16,20678.0,155.9715,156.1265,155.8529,156.0992,20678.0
2021-02-18 13:05:00,171.15,171.3,171.07,171.27,26850.0,156.09,156.2268,156.0171,156.1995,26850.0
2021-02-18 13:10:00,171.28,171.42,171.19,171.25,65230.0,156.2086,156.3363,156.1265,156.1812,65230.0
2021-02-18 13:15:00,171.25,171.43,171.24,171.31,12579.0,156.1812,156.3454,156.1721,156.236,12579.0
2021-02-18 13:20:00,171.31,171.5,171.26,171.49,12256.0,156.236,156.4092,156.1904,156.4001,12256.0
2021-02-18 13:25:00,171.48,171.69,171.39,171.69,6644.0,156.391,156.5825,156.3089,156.5825,6644.0
2021-02-18 13:30:00,171.75,171.81,171.7,171.79,7279.0,156.6372,156.692,156.5916,156.6737,7279.0
2021-02-18 13:35:00,171.78,171.84,171.68,171.74,8566.0,156.6646,156.7193,156.5734,156.6281,8566.0
2021-02-18 13:40:00,171.7,171.75,171.64,171.72,9273.0,156.5916,156.6372,156.5369,156.6099,9273.0
2021-02-18 13:45:00,171.69,171.71,171.51,171.56,9810.0,156.5825,156.6008,156.4184,156.464,9810.0
2021-02-18 13:50:00,171.56,171.76,171.53,171.73,13059.0,156.464,156.6464,156.4366,156.619,13059.0
2021-02-18 13:55:00,171.74,171.8,171.6,171.68,11195.0,156.6281,156.6828,156.5004,156.5734,11195.0
2021-02-18 14:00:00,171.68,172.0,171.68,172.0,16641.0,156.5734,156.8652,156.5734,156.8652,16641.0
2021-02-18 14:05:00,172.0,172.15,171.95,172.0,23678.0,156.8652,157.002,156.8196,156.8652,23678.0
2021-02-18 14:10:00,171.94,171.99,171.75,171.88,55958.0,156.8105,156.8561,156.6372,156.7558,55958.0
2021-02-18 14:15:00,171.88,171.93,171.81,171.84,9525.0,156.7558,156.8014,156.692,156.7193,9525.0
2021-02-18 14:20:00,171.83,171.83,171.66,171.77,3741.0,156.7102,156.7102,156.5552,156.6555,3741.0
2021-02-18 14:25:00,171.73,171.84,171.73,171.84,4467.0,156.619,156.7193,156.619,156.7193,4467.0
2021-02-18 14:30:00,171.83,172.01,171.79,172.0,17858.0,156.7102,156.8744,156.6737,156.8652,17858.0
2021-02-18 14:35:00,172.0,172.26,171.9,172.2,10335.0,156.8652,157.1024,156.774,157.0476,10335.0
2021-02-18 14:40:00,172.21,172.23,172.09,172.18,5714.0,157.0568,157.075,156.9473,157.0294,5714.0
2021-02-18 14:45:00,172.2,172.21,172.1,172.1,5390.0,157.0476,157.0568,156.9564,156.9564,5390.0
2021-02-18 14:50:00,172.13,172.26,172.13,172.23,10818.0,156.9838,157.1024,156.9838,157.075,10818.0
2021-02-18 14:55:00,172.23,172.57,172.21,172.56,13265.0,157.075,157.3851,157.0568,157.376,13265.0
2021-02-18 15:00:00,172.54,172.71,172.46,172.64,24368.0,157.3577,157.5128,157.2848,157.4489,24368.0
2021-02-18 15:05:00,172.64,172.87,172.59,172.85,11219.0,157.4489,157.6587,157.4033,157.6404,11219.0
2021-02-18 15:10:00,172.84,172.92,172.79,172.83,10187.0,157.6313,157.7043,157.5857,157.6222,10187.0
2021-02-18 15:15:00,172.83,172.84,172.62,172.69,76341.0,157.6222,157.6313,157.4307,157.4945,76341.0
2021-02-18 15:20:00,172.67,172.67,171.89,171.96,14407.0,157.4763,157.4763,156.7649,156.8288,14407.0
2021-02-18 15:25:00,171.97,172.15,171.97,172.15,12282.0,156.8379,157.002,156.8379,157.002,12282.0
2021-02-18 15:30:00,172.16,172.34,172.12,172.22,21110.0,157.0112,157.1753,156.9747,157.0659,21110.0
2021-02-18 15:35:00,172.25,172.5,172.25,172.5,19081.0,157.0932,157.3212,157.0932,157.3212,19081.0
2021-02-18 15:40:00,172.47,172.53,172.31,172.45,31473.0,157.2939,157.3486,157.148,157.2756,31473.0
2021-02-18 15:45:00,172.49,173.02,172.49,172.51,110251.0,157.3121,157.7955,157.3121,157.3304,110251.0
2021-02-18 15:50:00,172.57,172.73,172.23,172.68,42586.0,157.3851,157.531,157.075,157.4854,42586.0
2021-02-18 15:55:00,172.67,172.73,172.39,172.6,99713.0,157.4763,157.531,157.2209,157.4124,99713.0
2021-02-19 09:30:00,172.87,173.4,172.35,172.36,144230.0,157.6587,158.142,157.1844,157.1936,144230.0
2021-02-19 09:35:00,172.47,172.47,171.21,171.5,26517.0,157.2939,157.2939,156.1448,156.4092,26517.0
2021-02-19 09:40:00,171.52,171.65,170.79,170.8,10200.0,156.4275,156.546,155.7617,155.7708,10200.0
2021-02-19 09:45:00,170.96,170.96,170.18,170.44,16262.0,155.9168,155.9168,155.2054,155.4425,16262.0
2021-02-19 09:50:00,170.43,171.34,170.38,171.06,11042.0,155.4334,156.2633,155.3878,156.008,11042.0
2021-02-19 09:55:00,170.99,171.44,170.96,171.06,14153.0,155.9441,156.3545,155.9168,156.008,14153.0
2021-02-19 10:00:00,171.16,171.61,171.12,171.21,9660.0,156.0992,156.5096,156.0627,156.1448,9660.0
2021-02-19 10:05:00,171.16,171.16,170.82,171.05,9812.0,156.0992,156.0992,155.7891,155.9988,9812.0
2021-02-19 10:10:00,171.06,171.06,170.39,170.39,7801.0,156.008,156.008,155.3969,155.3969,7801.0
2021-02-19 10:15:00,170.47,170.59,170.28,170.37,7897.0,155.4699,155.5793,155.2966,155.3787,7897.0
2021-02-19 10:20:00,170.3,171.01,170.18,170.87,8415.0,155.3148,155.9624,155.2054,155.8347,8415.0
2021-02-19 10:25:00,170.9,171.14,170.74,170.91,7371.0,155.862,156.0809,155.7161,155.8712,7371.0
2021-02-19 10:30:00,170.94,171.0,170.52,170.88,9488.0,155.8985,155.9532,155.5155,155.8438,9488.0
2021-02-19 10:35:00,170.81,171.11,170.8,171.03,14212.0,155.7799,156.0536,155.7708,155.9806,14212.0
2021-02-19 10:40:00,171.06,171.29,170.96,171.12,13390.0,156.008,156.2177,155.9168,156.0627,13390.0
2021-02-19 10:45:00,171.18,171.21,170.89,170.99,7141.0,156.1174,156.1448,155.8529,155.9441,7141.0
2021-02-19 10:50:00,171.09,171.74,171.09,171.64,7408.0,156.0353,156.6281,156.0353,156.5369,7408.0
2021-02-19 10:55:00,171.66,171.98,171.66,171.96,17694.0,156.5552,156.847,156.5552,156.8288,17694.0
2021-02-19 11:00:00,171.89,171.89,171.29,171.66,7384.0,156.7649,156.7649,156.2177,156.5552,7384.0
2021-02-19 11:05:00,171.64,171.65,171.38,171.56,4806.0,156.5369,156.546,156.2998,156.464,4806.0
2021-02-19 11:10:00,171.56,171.56,171.33,171.46,5228.0,156.464,156.464,156.2542,156.3728,5228.0
2021-02-19 11:15:00,171.42,171.42,170.96,171.2,9705.0,156.3363,156.3363,155.9168,156.1356,9705.0
2021-02-19 11:20:00,171.17,171.21,170.91,171.03,8453.0,156.1083,156.1448,155.8712,155.9806,8453.0
2021-02-19 11:25:00,171.09,171.09,170.9,171.02,13150.0,156.0353,156.0353,155.862,155.9715,13150.0
2021-02-19 11:30:00,170.99,171.02,170.88,170.92,11936.0,155.9441,155.9715,155.8438,155.8803,11936.0
2021-02-19 11:35:00,170.98,171.1,170.89,170.89,5190.0,155.935,156.0444,155.8529,155.8529,5190.0
2021-02-19 11:40:00,170.95,171.0,170.8,170.82,2367.0,155.9076,155.9532,155.7708,155.7891,2367.0
2021-02-19 11:45:00,170.81,170.87,170.58,170.58,4019.0,155.7799,155.8347,155.5702,155.5702,4019.0
2021-02-19 11:50:00,170.63,170.83,170.63,170.7,9350.0,155.6158,155.7982,155.6158,155.6796,9350.0
2021-02-19 11:55:00,170.74,170.87,170.7,170.74,3179.0,155.7161,155.8347,155.6796,155.7161,3179.0
2021-02-19 12:00:00,170.78,170.82,170.44,170.64,7008.0,155.7526,155.7891,155.4425,155.6249,7008.0
2021-02-19 12:05:00,170.74,170.97,170.7,170.9,8337.0,155.7161,155.9259,155.6796,155.862,8337.0
2021-02-19 12:10:00,170.87,170.94,170.68,170.78,8975.0,155.8347,155.8985,155.6614,155.7526,8975.0
2021-02-19 12:15:00,170.78,170.86,170.54,170.54,8460.0,155.7526,155.8256,155.5337,155.5337,8460.0
2021-02-19 12:20:00,170.58,170.69,170.42,170.5,9825.0,155.5702,155.6705,155.4243,155.4972,9825.0
2021-02-19 12:25:00,170.47,170.58,170.31,170.58,4977.0,155.4699,155.5702,155.3239,155.5702,4977.0
2021-02-19 12:30:00,170.5,170.53,170.05,170.05,5518.0,155.4972,155.5246,155.0868,155.0868,5518.0
2021-02-19 12:35:00,170.02,170.16,169.94,170.02,6189.0,155.0595,155.1871,154.9865,155.0595,6189.0
2021-02-19 12:40:00,170.13,170.22,170.04,170.19,7209.0,155.1598,155.2419,155.0777,155.2145,7209.0
2021-02-19 12:45:00,170.16,170.27,169.95,169.96,6701.0,155.1871,155.2875,154.9956,155.0047,6701.0
2021-02-19 12:50:00,169.95,170.13,169.92,170.06,9129.0,154.9956,155.1598,154.9683,155.0959,9129.0
2021-02-19 12:55:00,170.04,170.12,169.92,170.05,5987.0,155.0777,155.1507,154.9683,155.0868,5987.0
2021-02-19 13:00:00,170.05,170.05,169.88,169.93,5034.0,155.0868,155.0868,154.9318,154.9774,5034.0
2021-02-19 13:05:00,169.88,169.88,169.37,169.42,6303.0,154.9318,154.9318,154.4667,154.5123,6303.0
2021-02-19 13:10:00,169.38,169.71,169.38,169.62,8880.0,154.4758,154.7767,154.4758,154.6947,8880.0
2021-02-19 13:15:00,169.63,169.76,169.54,169.54,4604.0,154.7038,154.8223,154.6217,154.6217,4604.0
2021-02-19 13:20:00,169.51,169.58,169.42,169.47,4193.0,154.5943,154.6582,154.5123,154.5579,4193.0
2021-02-19 13:25:00,169.48,169.6,169.47,169.49,6054.0,154.567,154.6764,154.5579,154.5761,6054.0
2021-02-19 13:30:00,169.47,169.59,169.3,169.3,5878.0,154.5579,154.6673,154.4028,154.4028,5878.0
2021-02-19 13:35:00,169.31,169.49,169.22,169.45,4550.0,154.4119,154.5761,154.3299,154.5396,4550.0
2021-02-19 13:40:00,169.42,169.73,169.41,169.73,9735.0,154.5123,154.795,154.5031,154.795,9735.0
2021-02-19 13:45:00,169.7,170.04,169.67,169.96,11432.0,154.7676,155.0777,154.7403,155.0047,11432.0
2021-02-19 13:50:00,169.89,170.11,169.8,170.11,7831.0,154.9409,155.1415,154.8588,155.1415,7831.0
2021-02-19 13:55:00,170.04,170.08,169.98,170.07,4934.0,155.0777,155.1142,155.023,155.1051,4934.0
2021-02-19 14:00:00,170.03,170.14,170.0,170.01,5989.0,155.0686,155.1689,155.0412,155.0503,5989.0
2021-02-19 14:05:00,170.0,170.31,169.92,170.25,7423.0,155.0412,155.3239,154.9683,155.2692,7423.0
2021-02-19 14:10:00,170.2,170.28,170.1,170.19,7829.0,155.2236,155.2966,155.1324,155.2145,7829.0
2021-02-19 14:15:00,170.15,170.32,170.07,170.26,5099.0,155.178,155.3331,155.1051,155.2783,5099.0
2021-02-19 14:20:00,170.26,170.26,169.83,169.94,7821.0,155.2783,155.2783,154.8862,154.9865,7821.0
2021-02-19 14:25:00,169.98,170.05,169.7,169.71,8984.0,155.023,155.0868,154.7676,154.7767,8984.0
2021-02-19 14:30:00,169.71,169.84,169.67,169.7,8501.0,154.7767,154.8953,154.7403,154.7676,8501.0
2021-02-19 14:35:00,169.63,169.67,169.38,169.42,6070.0,154.7038,154.7403,154.4758,154.5123,6070.0
2021-02-19 14:40:00,169.41,169.44,169.13,169.37,8194.0,154.5031,154.5305,154.2478,154.4667,8194.0
2021-02-19 14:45:00,169.3,169.55,169.26,169.38,5626.0,154.4028,154.6308,154.3663,154.4758,5626.0
2021-02-19 14:50:00,169.39,169.41,169.26,169.33,6700.0,154.4849,154.5031,154.3663,154.4302,6700.0
2021-02-19 14:55:00,169.36,169.38,169.19,169.36,6882.0,154.4575,154.4758,154.3025,154.4575,6882.0
2021-02-19 15:00:00,169.39,169.46,169.35,169.45,7063.0,154.4849,154.5487,154.4484,154.5396,7063.0
2021-02-19 15:05:00,169.43,169.56,169.35,169.56,6868.0,154.5214,154.6399,154.4484,154.6399,6868.0
2021-02-19 15:10:00,169.59,169.88,169.52,169.59,9566.0,154.6673,154.9318,154.6035,154.6673,9566.0
2021-02-19 15:15:00,169.59,169.79,169.51,169.74,10057.0,154.6673,154.8497,154.5943,154.8041,10057.0
2021-02-19 15:20:00,169.68,169.68,169.56,169.67,7372.0,154.7494,154.7494,154.6399,154.7403,7372.0
2021-02-19 15:25:00,169.68,169.88,169.6,169.84,11862.0,154.7494,154.9318,154.6764,154.8953,11862.0
2021-02-19 15:30:00,169.86,170.09,169.79,169.8,15022.0,154.9135,155.1233,154.8497,154.8588,15022.0
2021-02-19 15:35:00,169.81,169.89,169.64,169.87,14357.0,154.8679,154.9409,154.7129,154.9227,14357.0
2021-02-19 15:40:00,169.88,169.94,169.65,169.65,16941.0,154.9318,154.9865,154.722,154.722,16941.0
2021-02-19 15:45:00,169.63,169.83,169.63,169.7,32209.0,154.7038,154.8862,154.7038,154.7676,32209.0
2021-02-19 15:50:00,169.73,169.81,169.0,169.13,85496.0,154.795,154.8679,154.1292,154.2478,85496.0
2021-02-19 15:55:00,169.09,169.38,169.0,169.27,116863.0,154.2113,154.4758,154.1292,154.3755,116863.0
2021-02-22 09:30:00,168.36,168.68,167.7,168.05,27134.0,153.5455,153.8374,152.9436,153.2628,27134.0
2021-02-22 09:35:00,167.96,168.41,167.77,167.77,10775.0,153.1807,153.5911,153.0074,153.0074,10775.0
2021-02-22 09:40:00,167.6,167.73,167.25,167.64,7373.0,152.8524,152.971,152.5332,152.8889,7373.0
2021-02-22 09:45:00,167.84,167.99,167.74,167.81,8698.0,153.0713,153.2081,152.9801,153.0439,8698.0
2021-02-22 09:50:00,167.84,168.15,167.66,168.14,7860.0,153.0713,153.354,152.9071,153.3449,7860.0
2021-02-22 09:55:00,168.2,168.38,167.71,168.21,5625.0,153.3996,153.5638,152.9527,153.4087,5625.0
2021-02-22 10:00:00,168.0,168.17,167.88,168.04,4073.0,153.2172,153.3723,153.1078,153.2537,4073.0
2021-02-22 10:05:00,167.94,168.03,167.78,167.87,5750.0,153.1625,153.2446,153.0166,153.0986,5750.0
2021-02-22 10:10:00,167.89,168.09,167.84,167.91,2474.0,153.1169,153.2993,153.0713,153.1351,2474.0
2021-02-22 10:15:00,167.97,167.97,167.51,167.67,5890.0,153.1898,153.1898,152.7703,152.9162,5890.0
2021-02-22 10:20:00,167.62,167.68,167.13,167.18,14960.0,152.8706,152.9254,152.4238,152.4694,14960.0
2021-02-22 10:25:00,167.33,167.7,167.33,167.58,2841.0,152.6062,152.9436,152.6062,152.8342,2841.0
2021-02-22 10:30:00,167.67,167.69,167.36,167.59,6900.0,152.9162,152.9345,152.6335,152.8433,6900.0
2021-02-22 10:35:00,167.62,168.15,167.61,168.14,6638.0,152.8706,153.354,152.8615,153.3449,6638.0
2021-02-22 10:40:00,168.18,168.52,168.17,168.52,2125.0,153.3814,153.6915,153.3723,153.6915,2125.0
2021-02-22 10:45:00,168.46,168.49,168.24,168.24,4698.0,153.6367,153.6641,153.4361,153.4361,4698.0
2021-02-22 10:50:00,168.24,168.43,168.13,168.3,6466.0,153.4361,153.6094,153.3358,153.4908,6466.0
2021-02-22 10:55:00,168.12,168.74,168.12,168.66,4548.0,153.3267,153.8921,153.3267,153.8191,4548.0
2021-02-22 11:00:00,168.68,168.74,168.35,168.35,4746.0,153.8374,153.8921,153.5364,153.5364,4746.0
2021-02-22 11:05:00,168.38,168.62,168.38,168.53,5353.0,153.5638,153.7827,153.5638,153.7006,5353.0
2021-02-22 11:10:00,168.5,168.55,168.27,168.46,5305.0,153.6732,153.7188,153.4635,153.6367,5305.0
2021-02-22 11:15:00,168.37,168.42,168.21,168.36,3265.0,153.5547,153.6003,153.4087,153.5455,3265.0
2021-02-22 11:20:00,168.33,168.43,168.26,168.32,4366.0,153.5182,153.6094,153.4543,153.5091,4366.0
2021-02-22 11:25:00,168.43,168.5,168.33,168.45,2884.0,153.6094,153.6732,153.5182,153.6276,2884.0
2021-02-22 11:30:00,168.5,168.58,168.42,168.58,4319.0,153.6732,153.7462,153.6003,153.7462,4319.0
2021-02-22 11:35:00,168.49,168.68,168.36,168.68,3750.0,153.6641,153.8374,153.5455,153.8374,3750.0
2021-02-22 11:40:00,168.63,168.7,168.52,168.53,5516.0,153.7918,153.8556,153.6915,153.7006,5516.0
2021-02-22 11:45:00,168.53,168.67,168.5,168.5,5009.0,153.7006,153.8283,153.6732,153.6732,5009.0
2021-02-22 11:50:00,168.44,168.64,168.44,168.49,2825.0,153.6185,153.8009,153.6185,153.6641,2825.0
2021-02-22 11:55:00,168.5,168.55,168.3,168.51,4241.0,153.6732,153.7188,153.4908,153.6823,4241.0
2021-02-22 12:00:00,168.44,168.45,168.18,168.35,5076.0,153.6185,153.6276,153.3814,153.5364,5076.0
2021-02-22 12:05:00,168.25,168.38,168.21,168.27,3546.0,153.4452,153.5638,153.4087,153.4635,3546.0
2021-02-22 12:10:00,168.29,168.38,168.2,168.38,5477.0,153.4817,153.5638,153.3996,153.5638,5477.0
2021-02-22 12:15:00,168.41,168.67,168.35,168.67,5489.0,153.5911,153.8283,153.5364,153.8283,5489.0
2021-02-22 12:20:00,168.68,168.98,168.61,168.87,6593.0,153.8374,154.111,153.7735,154.0107,6593.0
2021-02-22 12:25:00,168.81,168.98,168.75,168.8,5452.0,153.9559,154.111,153.9012,153.9468,5452.0
2021-02-22 12:30:00,168.78,169.06,168.74,169.06,3226.0,153.9286,154.1839,153.8921,154.1839,3226.0
2021-02-22 12:35:00,169.03,169.21,169.02,169.2,3720.0,154.1566,154.3207,154.1475,154.3116,3720.0
2021-02-22 12:40:00,169.23,169.23,169.11,169.15,2925.0,154.339,154.339,154.2295,154.266,2925.0
2021-02-22 12:45:00,169.13,169.21,169.1,169.17,2305.0,154.2478,154.3207,154.2204,154.2843,2305.0
2021-02-22 12:50:00,169.16,169.19,169.0,169.16,2608.0,154.2751,154.3025,154.1292,154.2751,2608.0
2021-02-22 12:55:00,169.11,169.24,169.06,169.24,2721.0,154.2295,154.3481,154.1839,154.3481,2721.0
2021-02-22 13:00:00,169.24,169.3,169.16,169.23,4420.0,154.3481,154.4028,154.2751,154.339,4420.0
2021-02-22 13:05:00,169.22,169.37,169.13,169.36,4042.0,154.3299,154.4667,154.2478,154.4575,4042.0
2021-02-22 13:10:00,169.32,169.42,169.26,169.37,3119.0,154.4211,154.5123,154.3663,154.4667,3119.0
2021-02-22 13:15:00,169.36,169.47,169.34,169.37,3683.0,154.4575,154.5579,154.4393,154.4667,3683.0
2021-02-22 13:20:00,169.42,169.64,169.39,169.59,3528.0,154.5123,154.7129,154.4849,154.6673,3528.0
2021-02-22 13:25:00,169.53,169.78,169.44,169.73,3930.0,154.6126,154.8406,154.5305,154.795,3930.0
2021-02-22 13:30:00,169.76,169.82,169.72,169.78,3739.0,154.8223,154.8771,154.7859,154.8406,3739.0
2021-02-22 13:35:00,169.79,169.92,169.78,169.88,7179.0,154.8497,154.9683,154.8406,154.9318,7179.0
2021-02-22 13:40:00,169.86,169.93,169.79,169.84,4509.0,154.9135,154.9774,154.8497,154.8953,4509.0
2021-02-22 13:45:00,169.93,169.98,169.86,169.91,3684.0,154.9774,155.023,154.9135,154.9591,3684.0
2021-02-22 13:50:00,169.91,170.03,169.91,169.98,3215.0,154.9591,155.0686,154.9591,155.023,3215.0
2021-02-22 13:55:00,169.94,170.22,169.94,170.18,4609.0,154.9865,155.2419,154.9865,155.2054,4609.0
2021-02-22 14:00:00,170.21,170.34,170.21,170.32,4626.0,155.2327,155.3513,155.2327,155.3331,4626.0
2021-02-22 14:05:00,170.34,170.41,170.22,170.25,5442.0,155.3513,155.4151,155.2419,155.2692,5442.0
2021-02-22 14:10:00,170.25,170.3,170.23,170.28,3267.0,155.2692,155.3148,155.251,155.2966,3267.0
2021-02-22 14:15:00,170.28,170.55,170.28,170.5,10315.0,155.2966,155.5428,155.2966,155.4972,10315.0
2021-02-22 14:20:00,170.47,170.5,170.14,170.32,6919.0,155.4699,155.4972,155.1689,155.3331,6919.0
2021-02-22 14:25:00,170.33,170.68,170.33,170.66,9476.0,155.3422,155.6614,155.3422,155.6431,9476.0
2021-02-22 14:30:00,170.62,170.67,170.52,170.67,6313.0,155.6067,155.6523,155.5155,155.6523,6313.0
2021-02-22 14:35:00,170.62,170.7,170.52,170.68,18842.0,155.6067,155.6796,155.5155,155.6614,18842.0
2021-02-22 14:40:00,170.65,170.75,170.53,170.61,10638.0,155.634,155.7252,155.5246,155.5975,10638.0
2021-02-22 14:45:00,170.59,170.74,170.59,170.68,5143.0,155.5793,155.7161,155.5793,155.6614,5143.0
2021-02-22 14:50:00,170.71,170.71,170.38,170.42,7645.0,155.6887,155.6887,155.3878,155.4243,7645.0
2021-02-22 14:55:00,170.4,170.65,170.4,170.59,5139.0,155.406,155.634,155.406,155.5793,5139.0
2021-02-22 15:00:00,170.55,170.55,170.32,170.36,6046.0,155.5428,155.5428,155.3331,155.3695,6046.0
2021-02-22 15:05:00,170.36,170.41,170.19,170.4,5698.0,155.3695,155.4151,155.2145,155.406,5698.0
2021-02-22 15:10:00,170.43,170.7,170.39,170.64,11149.0,155.4334,155.6796,155.3969,155.6249,11149.0
2021-02-22 15:15:00,170.65,170.7,170.53,170.65,5654.0,155.634,155.6796,155.5246,155.634,5654.0
2021-02-22 15:20:00,170.6,170.88,170.6,170.83,6810.0,155.5884,155.8438,155.5884,155.7982,6810.0
2021-02-22 15:25:00,170.83,170.95,170.79,170.91,11743.0,155.7982,155.9076,155.7617,155.8712,11743.0
2021-02-22 15:30:00,170.97,171.13,170.88,171.01,14539.0,155.9259,156.0718,155.8438,155.9624,14539.0
2021-02-22 15:35:00,170.98,171.09,170.85,170.94,12527.0,155.935,156.0353,155.8164,155.8985,12527.0
2021-02-22 15:40:00,170.88,171.03,170.8,171.03,13548.0,155.8438,155.9806,155.7708,155.9806,13548.0
2021-02-22 15:45:00,171.05,171.18,170.92,171.0,26108.0,155.9988,156.1174,155.8803,155.9532,26108.0
2021-02-22 15:50:00,170.97,171.56,170.62,170.88,77562.0,155.9259,156.464,155.6067,155.8438,77562.0
2021-02-22 15:55:00,170.89,171.24,170.8,171.03,93642.0,155.8529,156.1721,155.7708,155.9806,93642.0
2021-02-23 09:30:00,172.01,173.35,170.83,173.21,55197.0,156.8744,158.0964,155.7982,157.9688,55197.0
2021-02-23 09:35:00,173.34,174.25,172.82,174.14,24712.0,158.0873,158.9173,157.6131,158.8169,24712.0
2021-02-23 09:40:00,174.13,174.6,173.56,173.99,30508.0,158.8078,159.2365,158.288,158.6801,30508.0
2021-02-23 09:45:00,173.93,174.49,173.41,173.65,36903.0,158.6254,159.1361,158.1512,158.3701,36903.0
2021-02-23 09:50:00,173.66,174.34,172.99,173.75,46532.0,158.3792,158.9993,157.7681,158.4613,46532.0
2021-02-23 09:55:00,173.69,173.79,172.72,172.97,27696.0,158.4065,158.4977,157.5219,157.7499,27696.0
2021-02-23 10:00:00,172.65,172.77,171.77,171.85,22574.0,157.458,157.5675,156.6555,156.7284,22574.0
2021-02-23 10:05:00,171.77,172.47,171.73,171.95,22198.0,156.6555,157.2939,156.619,156.8196,22198.0
2021-02-23 10:10:00,171.86,172.25,171.54,171.71,17503.0,156.7376,157.0932,156.4457,156.6008,17503.0
2021-02-23 10:15:00,171.68,171.9,171.56,171.88,23969.0,156.5734,156.774,156.464,156.7558,23969.0
2021-02-23 10:20:00,171.8,171.99,171.71,171.77,42027.0,156.6828,156.8561,156.6008,156.6555,42027.0
2021-02-23 10:25:00,171.8,171.92,171.28,171.5,38703.0,156.6828,156.7923,156.2086,156.4092,38703.0
2021-02-23 10:30:00,171.45,172.12,171.37,172.08,20536.0,156.3636,156.9747,156.2907,156.9382,20536.0
2021-02-23 10:35:00,172.09,172.35,172.0,172.25,10327.0,156.9473,157.1844,156.8652,157.0932,10327.0
2021-02-23 10:40:00,172.2,172.2,171.48,171.54,10703.0,157.0476,157.0476,156.391,156.4457,10703.0
2021-02-23 10:45:00,171.58,171.83,171.45,171.73,14449.0,156.4822,156.7102,156.3636,156.619,14449.0
2021-02-23 10:50:00,171.69,171.83,171.42,171.77,13662.0,156.5825,156.7102,156.3363,156.6555,13662.0
2021-02-23 10:55:00,171.7,171.85,171.46,171.56,19444.0,156.5916,156.7284,156.3728,156.464,19444.0
2021-02-23 11:00:00,171.59,171.66,171.22,171.64,11163.0,156.4913,156.5552,156.1539,156.5369,11163.0
2021-02-23 11:05:00,171.55,171.61,171.21,171.33,12420.0,156.4548,156.5096,156.1448,156.2542,12420.0
2021-02-23 11:10:00,171.27,171.47,171.2,171.32,8584.0,156.1995,156.3819,156.1356,156.2451,8584.0
2021-02-23 11:15:00,171.4,171.48,171.24,171.4,11637.0,156.318,156.391,156.1721,156.318,11637.0
2021-02-23 11:20:00,171.36,171.78,171.29,171.48,15332.0,156.2816,156.6646,156.2177,156.391,15332.0
2021-02-23 11:25:00,171.46,171.56,171.35,171.4,10786.0,156.3728,156.464,156.2724,156.318,10786.0
2021-02-23 11:30:00,171.37,171.65,171.24,171.59,13766.0,156.2907,156.546,156.1721,156.4913,13766.0
2021-02-23 11:35:00,171.65,172.06,171.63,171.96,13516.0,156.546,156.92,156.5278,156.8288,13516.0
2021-02-23 11:40:00,171.86,171.88,171.47,171.57,5330.0,156.7376,156.7558,156.3819,156.4731,5330.0
2021-02-23 11:45:00,171.52,171.61,171.41,171.59,9799.0,156.4275,156.5096,156.3272,156.4913,9799.0
2021-02-23 11:50:00,171.54,171.79,171.47,171.79,5067.0,156.4457,156.6737,156.3819,156.6737,5067.0
2021-02-23 11:55:00,171.79,172.01,171.67,171.77,6442.0,156.6737,156.8744,156.5643,156.6555,6442.0
2021-02-23 12:00:00,171.74,171.74,171.39,171.45,11016.0,156.6281,156.6281,156.3089,156.3636,11016.0
2021-02-23 12:05:00,171.44,171.56,170.84,170.84,6190.0,156.3545,156.464,155.8073,155.8073,6190.0
2021-02-23 12:10:00,170.82,170.93,170.62,170.79,6871.0,155.7891,155.8894,155.6067,155.7617,6871.0
2021-02-23 12:15:00,170.69,171.18,170.68,171.17,13649.0,155.6705,156.1174,155.6614,156.1083,13649.0
2021-02-23 12:20:00,171.2,171.37,171.02,171.03,4509.0,156.1356,156.2907,155.9715,155.9806,4509.0
2021-02-23 12:25:00,171.06,171.09,170.97,171.03,4906.0,156.008,156.0353,155.9259,155.9806,4906.0
2021-02-23 12:30:00,171.02,171.19,170.94,171.13,4468.0,155.9715,156.1265,155.8985,156.0718,4468.0
2021-02-23 12:35:00,171.12,171.12,170.72,170.77,11682.0,156.0627,156.0627,155.6979,155.7435,11682.0
2021-02-23 12:40:00,170.78,170.88,170.44,170.58,17044.0,155.7526,155.8438,155.4425,155.5702,17044.0
2021-02-23 12:45:00,170.58,170.68,170.41,170.44,18705.0,155.5702,155.6614,155.4151,155.4425,18705.0
2021-02-23 12:50:00,170.43,170.48,170.21,170.34,5151.0,155.4334,155.479,155.2327,155.3513,5151.0
2021-02-23 12:55:00,170.4,170.52,170.16,170.21,9445.0,155.406,155.5155,155.1871,155.2327,9445.0
2021-02-23 13:00:00,170.27,170.69,170.17,170.59,10560.0,155.2875,155.6705,155.1963,155.5793,10560.0
2021-02-23 13:05:00,170.52,170.66,170.47,170.53,5773.0,155.5155,155.6431,155.4699,155.5246,5773.0
2021-02-23 13:10:00,170.57,170.81,170.57,170.72,3770.0,155.5611,155.7799,155.5611,155.6979,3770.0
2021-02-23 13:15:00,170.76,171.22,170.71,171.06,5596.0,155.7343,156.1539,155.6887,156.008,5596.0
2021-02-23 13:20:00,171.08,171.28,171.05,171.24,3622.0,156.0262,156.2086,155.9988,156.1721,3622.0
2021-02-23 13:25:00,171.28,171.57,171.23,171.5,6814.0,156.2086,156.4731,156.163,156.4092,6814.0
2021-02-23 13:30:00,171.47,172.01,171.47,171.67,7307.0,156.3819,156.8744,156.3819,156.5643,7307.0
2021-02-23 13:35:00,171.7,171.73,171.51,171.58,2800.0,156.5916,156.619,156.4184,156.4822,2800.0
2021-02-23 13:40:00,171.62,171.64,171.45,171.53,4391.0,156.5187,156.5369,156.3636,156.4366,4391.0
2021-02-23 13:45:00,171.55,171.56,171.29,171.42,6111.0,156.4548,156.464,156.2177,156.3363,6111.0
2021-02-23 13:50:00,171.37,171.47,171.19,171.19,2938.0,156.2907,156.3819,156.1265,156.1265,2938.0
2021-02-23 13:55:00,171.16,171.51,171.13,171.35,6890.0,156.0992,156.4184,156.0718,156.2724,6890.0
2021-02-23 14:00:00,171.31,171.54,171.25,171.45,6633.0,156.236,156.4457,156.1812,156.3636,6633.0
2021-02-23 14:05:00,171.49,171.61,171.3,171.36,6159.0,156.4001,156.5096,156.2268,156.2816,6159.0
2021-02-23 14:10:00,171.28,171.37,171.17,171.29,9422.0,156.2086,156.2907,156.1083,156.2177,9422.0
2021-02-23 14:15:00,171.25,171.55,171.25,171.55,6712.0,156.1812,156.4548,156.1812,156.4548,6712.0
2021-02-23 14:20:00,171.57,171.57,171.4,171.54,6608.0,156.4731,156.4731,156.318,156.4457,6608.0
2021-02-23 14:25:00,171.51,171.51,171.14,171.17,5565.0,156.4184,156.4184,156.0809,156.1083,5565.0
2021-02-23 14:30:00,171.14,171.23,171.01,171.01,8224.0,156.0809,156.163,155.9624,155.9624,8224.0
2021-02-23 14:35:00,171.03,171.21,170.92,171.13,8992.0,155.9806,156.1448,155.8803,156.0718,8992.0
2021-02-23 14:40:00,171.13,171.47,171.12,171.47,3578.0,156.0718,156.3819,156.0627,156.3819,3578.0
2021-02-23 14:45:00,171.39,171.46,171.33,171.34,5964.0,156.3089,156.3728,156.2542,156.2633,5964.0
2021-02-23 14:50:00,171.38,171.76,171.38,171.54,8366.0,156.2998,156.6464,156.2998,156.4457,8366.0
2021-02-23 14:55:00,171.48,171.6,171.37,171.53,5194.0,156.391,156.5004,156.2907,156.4366,5194.0
2021-02-23 15:00:00,171.53,171.53,171.36,171.47,7591.0,156.4366,156.4366,156.2816,156.3819,7591.0
2021-02-23 15:05:00,171.44,171.84,171.44,171.84,5076.0,156.3545,156.7193,156.3545,156.7193,5076.0
2021-02-23 15:10:00,171.83,172.06,171.79,172.04,9115.0,156.7102,156.92,156.6737,156.9017,9115.0
2021-02-23 15:15:00,172.07,172.12,171.96,172.02,9104.0,156.9291,156.9747,156.8288,156.8835,9104.0
2021-02-23 15:20:00,172.04,172.1,171.98,172.03,6953.0,156.9017,156.9564,156.847,156.8926,6953.0
2021-02-23 15:25:00,172.06,172.38,172.01,172.33,13803.0,156.92,157.2118,156.8744,157.1662,13803.0
2021-02-23 15:30:00,172.38,172.66,172.38,172.56,15027.0,157.2118,157.4672,157.2118,157.376,15027.0
2021-02-23 15:35:00,172.61,172.66,172.48,172.55,12176.0,157.4216,157.4672,157.303,157.3668,12176.0
2021-02-23 15:40:00,172.54,172.58,172.29,172.29,15595.0,157.3577,157.3942,157.1297,157.1297,15595.0
2021-02-23 15:45:00,172.22,172.4,172.21,172.25,21888.0,157.0659,157.23,157.0568,157.0932,21888.0
2021-02-23 15:50:00,172.29,172.55,171.94,172.27,75647.0,157.1297,157.3668,156.8105,157.1115,75647.0
2021-02-23 15:55:00,172.37,172.38,172.01,172.07,64364.0,157.2027,157.2118,156.8744,156.9291,64364.0
2021-02-24 09:30:00,170.1,171.39,169.01,170.7,69664.0,155.1324,156.3089,154.1383,155.6796,69664.0
2021-02-24 09:35:00,170.52,171.01,169.81,170.93,34406.0,155.5155,155.9624,154.8679,155.8894,34406.0
2021-02-24 09:40:00,170.89,171.02,170.23,170.59,14026.0,155.8529,155.9715,155.251,155.5793,14026.0
2021-02-24 09:45:00,170.46,171.21,170.46,171.0,17898.0,155.4607,156.1448,155.4607,155.9532,17898.0
2021-02-24 09:50:00,170.86,170.92,170.49,170.81,13850.0,155.8256,155.8803,155.4881,155.7799,13850.0
2021-02-24 09:55:00,170.88,171.4,170.7,171.39,14906.0,155.8438,156.318,155.6796,156.3089,14906.0
2021-02-24 10:00:00,171.25,171.44,170.31,170.31,11165.0,156.1812,156.3545,155.3239,155.3239,11165.0
2021-02-24 10:05:00,170.42,170.51,170.1,170.43,10152.0,155.4243,155.5063,155.1324,155.4334,10152.0
2021-02-24 10:10:00,170.3,170.88,170.3,170.72,10991.0,155.3148,155.8438,155.3148,155.6979,10991.0
2021-02-24 10:15:00,170.79,171.56,170.61,171.56,6679.0,155.7617,156.464,155.5975,156.464,6679.0
2021-02-24 10:20:00,171.6,171.71,171.44,171.71,7431.0,156.5004,156.6008,156.3545,156.6008,7431.0
2021-02-24 10:25:00,171.72,172.01,171.62,171.84,5619.0,156.6099,156.8744,156.5187,156.7193,5619.0
2021-02-24 10:30:00,171.9,171.96,171.61,171.85,6218.0,156.774,156.8288,156.5096,156.7284,6218.0
2021-02-24 10:35:00,171.75,171.75,171.45,171.52,7325.0,156.6372,156.6372,156.3636,156.4275,7325.0
2021-02-24 10:40:00,171.47,171.78,171.43,171.78,7657.0,156.3819,156.6646,156.3454,156.6646,7657.0
2021-02-24 10:45:00,171.78,172.13,171.68,172.03,12481.0,156.6646,156.9838,156.5734,156.8926,12481.0
2021-02-24 10:50:00,172.07,172.14,171.91,172.06,8103.0,156.9291,156.9929,156.7832,156.92,8103.0
2021-02-24 10:55:00,172.14,172.51,172.05,172.4,7502.0,156.9929,157.3304,156.9108,157.23,7502.0
2021-02-24 11:00:00,172.4,172.53,172.25,172.52,10058.0,157.23,157.3486,157.0932,157.3395,10058.0
2021-02-24 11:05:00,172.63,172.79,172.44,172.73,7075.0,157.4398,157.5857,157.2665,157.531,7075.0
2021-02-24 11:10:00,172.73,172.96,172.68,172.89,8160.0,157.531,157.7408,157.4854,157.6769,8160.0
2021-02-24 11:15:00,172.95,173.0,172.8,172.99,10571.0,157.7316,157.7772,157.5948,157.7681,10571.0
2021-02-24 11:20:00,173.02,173.3,172.96,173.29,11918.0,157.7955,158.0508,157.7408,158.0417,11918.0
2021-02-24 11:25:00,173.36,173.58,173.36,173.4,10978.0,158.1056,158.3062,158.1056,158.142,10978.0
2021-02-24 11:30:00,173.43,173.47,173.24,173.26,6725.0,158.1694,158.2059,157.9961,158.0144,6725.0
2021-02-24 11:35:00,173.28,173.76,173.24,173.76,9183.0,158.0326,158.4704,157.9961,158.4704,9183.0
2021-02-24 11:40:00,173.78,173.88,173.68,173.79,7819.0,158.4886,158.5798,158.3974,158.4977,7819.0
2021-02-24 11:45:00,173.83,174.14,173.76,174.0,8001.0,158.5342,158.8169,158.4704,158.6893,8001.0
2021-02-24 11:50:00,174.0,174.34,174.0,174.29,10307.0,158.6893,158.9993,158.6893,158.9537,10307.0
2021-02-24 11:55:00,174.26,174.42,174.15,174.38,9606.0,158.9264,159.0723,158.8261,159.0358,9606.0
2021-02-24 12:00:00,174.46,174.6,174.42,174.58,5720.0,159.1088,159.2365,159.0723,159.2182,5720.0
2021-02-24 12:05:00,174.53,174.74,174.41,174.63,19185.0,159.1726,159.3641,159.0632,159.2638,19185.0
2021-02-24 12:10:00,174.59,174.77,174.49,174.67,6756.0,159.2273,159.3915,159.1361,159.3003,6756.0
2021-02-24 12:15:00,174.71,175.21,174.62,174.62,26109.0,159.3368,159.7928,159.2547,159.2547,26109.0
2021-02-24 12:20:00,174.64,174.68,174.21,174.21,4311.0,159.2729,159.3094,158.8808,158.8808,4311.0
2021-02-24 12:25:00,174.26,174.28,173.92,174.03,5722.0,158.9264,158.9446,158.6163,158.7166,5722.0
2021-02-24 12:30:00,174.03,174.21,173.98,174.0,8028.0,158.7166,158.8808,158.671,158.6893,8028.0
2021-02-24 12:35:00,174.09,174.17,173.84,173.85,4185.0,158.7713,158.8443,158.5433,158.5525,4185.0
2021-02-24 12:40:00,173.95,174.15,173.89,174.1,6627.0,158.6437,158.8261,158.5889,158.7805,6627.0
2021-02-24 12:45:00,174.15,174.36,174.14,174.31,6398.0,158.8261,159.0176,158.8169,158.972,6398.0
2021-02-24 12:50:00,174.33,174.69,174.33,174.6,40559.0,158.9902,159.3185,158.9902,159.2365,40559.0
2021-02-24 12:55:00,174.66,175.33,174.64,175.25,15175.0,159.2912,159.9022,159.2729,159.8293,15175.0
2021-02-24 13:00:00,175.19,175.38,175.08,175.15,14692.0,159.7745,159.9478,159.6742,159.7381,14692.0
2021-02-24 13:05:00,175.1,175.47,175.03,175.12,29912.0,159.6925,160.0299,159.6286,159.7107,29912.0
2021-02-24 13:10:00,175.19,175.42,175.11,175.42,13289.0,159.7745,159.9843,159.7016,159.9843,13289.0
2021-02-24 13:15:00,175.38,175.42,175.12,175.24,13022.0,159.9478,159.9843,159.7107,159.8201,13022.0
2021-02-24 13:20:00,175.22,175.34,175.09,175.23,12767.0,159.8019,159.9113,159.6833,159.811,12767.0
2021-02-24 13:25:00,175.25,175.45,175.19,175.3,9382.0,159.8293,160.0117,159.7745,159.8749,9382.0
2021-02-24 13:30:00,175.28,175.37,175.2,175.34,7329.0,159.8566,159.9387,159.7837,159.9113,7329.0
2021-02-24 13:35:00,175.31,175.61,175.25,175.58,8165.0,159.884,160.1576,159.8293,160.1302,8165.0
2021-02-24 13:40:00,175.59,175.87,175.54,175.7,20561.0,160.1393,160.3947,160.0937,160.2397,20561.0
2021-02-24 13:45:00,175.64,175.84,175.48,175.51,11963.0,160.1849,160.3673,160.039,160.0664,11963.0
2021-02-24 13:50:00,175.51,175.73,175.32,175.32,7421.0,160.0664,160.267,159.8931,159.8931,7421.0
2021-02-24 13:55:00,175.36,175.87,175.34,175.67,8340.0,159.9296,160.3947,159.9113,160.2123,8340.0
2021-02-24 14:00:00,175.67,175.91,175.45,175.49,5424.0,160.2123,160.4312,160.0117,160.0481,5424.0
2021-02-24 14:05:00,175.51,175.97,175.42,175.93,11444.0,160.0664,160.4859,159.9843,160.4494,11444.0
2021-02-24 14:10:00,175.91,176.0,175.63,175.7,7718.0,160.4312,160.5133,160.1758,160.2397,7718.0
2021-02-24 14:15:00,175.72,175.81,175.63,175.81,6581.0,160.2579,160.34,160.1758,160.34,6581.0
2021-02-24 14:20:00,175.76,175.89,175.49,175.61,9806.0,160.2944,160.4129,160.0481,160.1576,9806.0
2021-02-24 14:25:00,175.67,175.88,175.62,175.88,6606.0,160.2123,160.4038,160.1667,160.4038,6606.0
2021-02-24 14:30:00,175.83,175.99,175.67,175.86,6354.0,160.3582,160.5041,160.2123,160.3856,6354.0
2021-02-24 14:35:00,175.92,176.08,175.8,175.97,9214.0,160.4403,160.5862,160.3309,160.4859,9214.0
2021-02-24 14:40:00,175.99,176.2,175.98,176.14,9960.0,160.5041,160.6957,160.495,160.6409,9960.0
2021-02-24 14:45:00,176.14,176.2,175.86,175.9,20878.0,160.6409,160.6957,160.3856,160.4221,20878.0
2021-02-24 14:50:00,175.95,176.06,175.62,175.78,13995.0,160.4677,160.568,160.1667,160.3126,13995.0
2021-02-24 14:55:00,175.75,176.02,175.72,176.02,7925.0,160.2853,160.5315,160.2579,160.5315,7925.0
2021-02-24 15:00:00,176.02,176.04,175.53,175.65,8526.0,160.5315,160.5497,160.0846,160.1941,8526.0
2021-02-24 15:05:00,175.63,175.93,175.5,175.93,9310.0,160.1758,160.4494,160.0573,160.4494,9310.0
2021-02-24 15:10:00,175.91,176.04,175.86,175.97,8504.0,160.4312,160.5497,160.3856,160.4859,8504.0
2021-02-24 15:15:00,175.97,176.19,175.97,176.06,9839.0,160.4859,160.6865,160.4859,160.568,9839.0
2021-02-24 15:20:00,176.03,176.33,175.97,176.33,16044.0,160.5406,160.8142,160.4859,160.8142,16044.0
2021-02-24 15:25:00,176.3,176.53,176.23,176.44,16285.0,160.7869,160.9966,160.723,160.9146,16285.0
2021-02-24 15:30:00,176.41,176.45,176.19,176.39,17809.0,160.8872,160.9237,160.6865,160.869,17809.0
2021-02-24 15:35:00,176.42,176.56,176.35,176.36,17480.0,160.8963,161.024,160.8325,160.8416,17480.0
2021-02-24 15:40:00,176.39,176.41,175.91,176.0,24701.0,160.869,160.8872,160.4312,160.5133,24701.0
2021-02-24 15:45:00,175.97,176.23,175.94,176.03,21140.0,160.4859,160.723,160.4585,160.5406,21140.0
2021-02-24 15:50:00,176.03,176.84,175.95,176.7,59196.0,160.5406,161.2794,160.4677,161.1517,59196.0
2021-02-24 15:55:00,176.73,176.85,176.45,176.71,151249.0,161.179,161.2885,160.9237,161.1608,151249.0
2021-02-25 09:30:00,174.77,177.0,174.46,176.64,40217.0,159.3915,161.4253,159.1088,161.097,40217.0
2021-02-25 09:35:00,176.72,176.83,175.77,176.26,48490.0,161.1699,161.2702,160.3035,160.7504,48490.0
2021-02-25 09:40:00,176.22,176.93,175.92,176.75,9096.0,160.7139,161.3614,160.4403,161.1973,9096.0
2021-02-25 09:45:00,176.75,177.21,176.0,176.04,20064.0,161.1973,161.6168,160.5133,160.5497,20064.0
2021-02-25 09:50:00,176.13,176.48,175.82,176.25,77969.0,160.6318,160.951,160.3491,160.7413,77969.0
2021-02-25 09:55:00,176.31,176.43,176.04,176.04,8739.0,160.796,160.9054,160.5497,160.5497,8739.0
2021-02-25 10:00:00,176.13,176.37,175.87,176.24,12830.0,160.6318,160.8507,160.3947,160.7321,12830.0
2021-02-25 10:05:00,176.23,176.34,175.66,176.03,16510.0,160.723,160.8233,160.2032,160.5406,16510.0
2021-02-25 10:10:00,176.07,176.41,175.88,175.88,11225.0,160.5771,160.8872,160.4038,160.4038,11225.0
2021-02-25 10:15:00,175.92,176.4,175.92,176.33,9339.0,160.4403,160.8781,160.4403,160.8142,9339.0
2021-02-25 10:20:00,176.36,176.7,176.16,176.49,9045.0,160.8416,161.1517,160.6592,160.9602,9045.0
2021-02-25 10:25:00,176.49,176.6,175.9,176.28,7908.0,160.9602,161.0605,160.4221,160.7686,7908.0
2021-02-25 10:30:00,176.21,176.3,175.93,176.3,12949.0,160.7048,160.7869,160.4494,160.7869,12949.0
2021-02-25 10:35:00,176.35,176.46,175.69,176.14,17107.0,160.8325,160.9328,160.2305,160.6409,17107.0
2021-02-25 10:40:00,176.14,176.14,175.84,176.08,5545.0,160.6409,160.6409,160.3673,160.5862,5545.0
2021-02-25 10:45:00,176.09,176.17,175.77,176.06,14780.0,160.5953,160.6683,160.3035,160.568,14780.0
2021-02-25 10:50:00,175.94,176.22,175.74,176.15,8809.0,160.4585,160.7139,160.2761,160.6501,8809.0
2021-02-25 10:55:00,176.06,176.39,176.05,176.34,3839.0,160.568,160.869,160.5589,160.8233,3839.0
2021-02-25 11:00:00,176.29,176.57,176.22,176.44,7553.0,160.7777,161.0331,160.7139,160.9146,7553.0
2021-02-25 11:05:00,176.38,176.72,176.14,176.72,4527.0,160.8598,161.1699,160.6409,161.1699,4527.0
2021-02-25 11:10:00,176.58,177.13,176.58,177.13,13406.0,161.0422,161.5438,161.0422,161.5438,13406.0
2021-02-25 11:15:00,177.09,177.62,177.02,177.52,12601.0,161.5074,161.9907,161.4435,161.8995,12601.0
2021-02-25 11:20:00,177.53,177.61,176.79,176.79,8227.0,161.9086,161.9816,161.2338,161.2338,8227.0
2021-02-25 11:25:00,176.81,176.84,176.15,176.42,6512.0,161.252,161.2794,160.6501,160.8963,6512.0
2021-02-25 11:30:00,176.31,176.58,176.24,176.4,10365.0,160.796,161.0422,160.7321,160.8781,10365.0
2021-02-25 11:35:00,176.47,176.64,176.11,176.55,10573.0,160.9419,161.097,160.6136,161.0149,10573.0
2021-02-25 11:40:00,176.47,176.52,176.12,176.34,7483.0,160.9419,160.9875,160.6227,160.8233,7483.0
2021-02-25 11:45:00,176.24,176.5,176.23,176.5,12721.0,160.7321,160.9693,160.723,160.9693,12721.0
2021-02-25 11:50:00,176.36,176.51,176.13,176.35,14788.0,160.8416,160.9784,160.6318,160.8325,14788.0
2021-02-25 11:55:00,176.4,176.41,176.08,176.25,12543.0,160.8781,160.8872,160.5862,160.7413,12543.0
2021-02-25 12:00:00,176.13,176.25,176.02,176.22,15617.0,160.6318,160.7413,160.5315,160.7139,15617.0
2021-02-25 12:05:00,176.17,176.57,176.07,176.55,9100.0,160.6683,161.0331,160.5771,161.0149,9100.0
2021-02-25 12:10:00,176.51,176.73,176.15,176.72,5419.0,160.9784,161.179,160.6501,161.1699,5419.0
2021-02-25 12:15:00,176.67,176.67,176.35,176.4,8740.0,161.1243,161.1243,160.8325,160.8781,8740.0
2021-02-25 12:20:00,176.4,176.74,176.3,176.6,8189.0,160.8781,161.1882,160.7869,161.0605,8189.0
2021-02-25 12:25:00,176.38,176.48,176.21,176.48,11175.0,160.8598,160.951,160.7048,160.951,11175.0
2021-02-25 12:30:00,176.4,176.48,176.05,176.22,15697.0,160.8781,160.951,160.5589,160.7139,15697.0
2021-02-25 12:35:00,176.17,176.26,176.01,176.19,4839.0,160.6683,160.7504,160.5224,160.6865,4839.0
2021-02-25 12:40:00,176.18,176.18,175.95,176.01,4321.0,160.6774,160.6774,160.4677,160.5224,4321.0
2021-02-25 12:45:00,175.96,176.22,175.78,176.21,10254.0,160.4768,160.7139,160.3126,160.7048,10254.0
2021-02-25 12:50:00,176.07,176.13,175.78,175.93,10997.0,160.5771,160.6318,160.3126,160.4494,10997.0
2021-02-25 12:55:00,175.85,176.06,175.6,175.67,19724.0,160.3765,160.568,160.1485,160.2123,19724.0
2021-02-25 13:00:00,175.67,175.8,174.9,175.24,29344.0,160.2123,160.3309,159.5101,159.8201,29344.0
2021-02-25 13:05:00,175.25,175.44,175.0,175.19,14569.0,159.8293,160.0025,159.6013,159.7745,14569.0
2021-02-25 13:10:00,175.19,175.34,174.95,175.34,7383.0,159.7745,159.9113,159.5557,159.9113,7383.0
2021-02-25 13:15:00,175.47,175.47,175.16,175.3,4996.0,160.0299,160.0299,159.7472,159.8749,4996.0
2021-02-25 13:20:00,175.41,175.56,175.1,175.1,6766.0,159.9752,160.112,159.6925,159.6925,6766.0
2021-02-25 13:25:00,175.14,175.26,174.79,175.06,5697.0,159.7289,159.8384,159.4097,159.656,5697.0
2021-02-25 13:30:00,175.07,175.15,174.75,175.15,8168.0,159.6651,159.7381,159.3733,159.7381,8168.0
2021-02-25 13:35:00,175.02,175.25,174.88,175.22,6812.0,159.6195,159.8293,159.4918,159.8019,6812.0
2021-02-25 13:40:00,175.21,175.51,175.1,175.41,8501.0,159.7928,160.0664,159.6925,159.9752,8501.0
2021-02-25 13:45:00,175.43,175.43,174.96,175.08,3923.0,159.9934,159.9934,159.5648,159.6742,3923.0
2021-02-25 13:50:00,175.09,175.09,174.85,174.98,10192.0,159.6833,159.6833,159.4645,159.583,10192.0
2021-02-25 13:55:00,174.93,175.08,174.79,174.8,12574.0,159.5374,159.6742,159.4097,159.4189,12574.0
2021-02-25 14:00:00,174.79,175.39,174.77,175.38,8621.0,159.4097,159.9569,159.3915,159.9478,8621.0
2021-02-25 14:05:00,175.4,175.48,175.28,175.48,5412.0,159.9661,160.039,159.8566,160.039,5412.0
2021-02-25 14:10:00,175.49,175.5,175.29,175.36,9592.0,160.0481,160.0573,159.8657,159.9296,9592.0
2021-02-25 14:15:00,175.36,175.65,175.34,175.65,8101.0,159.9296,160.1941,159.9113,160.1941,8101.0
2021-02-25 14:20:00,175.86,176.02,175.81,176.0,5217.0,160.3856,160.5315,160.34,160.5133,5217.0
2021-02-25 14:25:00,175.97,175.97,175.49,175.49,4247.0,160.4859,160.4859,160.0481,160.0481,4247.0
2021-02-25 14:30:00,175.46,175.5,175.26,175.26,4758.0,160.0208,160.0573,159.8384,159.8384,4758.0
2021-02-25 14:35:00,175.17,175.21,174.9,174.92,5916.0,159.7563,159.7928,159.5101,159.5283,5916.0
2021-02-25 14:40:00,174.92,175.08,174.9,174.97,11004.0,159.5283,159.6742,159.5101,159.5739,11004.0
2021-02-25 14:45:00,175.03,175.26,174.97,175.13,18761.0,159.6286,159.8384,159.5739,159.7198,18761.0
2021-02-25 14:50:00,175.22,175.27,174.98,174.99,8642.0,159.8019,159.8475,159.583,159.5921,8642.0
2021-02-25 14:55:00,175.05,175.23,174.92,174.93,6339.0,159.6469,159.811,159.5283,159.5374,6339.0
2021-02-25 15:00:00,174.87,175.08,174.56,174.56,12183.0,159.4827,159.6742,159.2,159.2,12183.0
2021-02-25 15:05:00,174.62,174.81,174.6,174.78,25566.0,159.2547,159.428,159.2365,159.4006,25566.0
2021-02-25 15:10:00,174.89,175.47,174.83,175.15,32107.0,159.5009,160.0299,159.4462,159.7381,32107.0
2021-02-25 15:15:00,175.16,175.18,174.86,175.04,26060.0,159.7472,159.7654,159.4736,159.6377,26060.0
2021-02-25 15:20:00,175.07,175.21,174.71,174.71,29926.0,159.6651,159.7928,159.3368,159.3368,29926.0
2021-02-25 15:25:00,174.73,175.32,174.73,175.09,30719.0,159.355,159.8931,159.355,159.6833,30719.0
2021-02-25 15:30:00,175.05,175.26,174.58,174.88,31099.0,159.6469,159.8384,159.2182,159.4918,31099.0
2021-02-25 15:35:00,174.88,175.17,174.83,175.14,48766.0,159.4918,159.7563,159.4462,159.7289,48766.0
2021-02-25 15:40:00,175.17,175.59,174.92,175.55,36250.0,159.7563,160.1393,159.5283,160.1029,36250.0
2021-02-25 15:45:00,175.54,176.15,175.48,175.97,41984.0,160.0937,160.6501,160.039,160.4859,41984.0
2021-02-25 15:50:00,176.0,176.1,175.45,175.63,117057.0,160.5133,160.6045,160.0117,160.1758,117057.0
2021-02-25 15:55:00,175.55,175.87,175.26,175.53,162989.0,160.1029,160.3947,159.8384,160.0846,162989.0
2021-02-26 09:30:00,176.4,177.39,176.04,176.84,61267.0,160.8781,161.781,160.5497,161.2794,61267.0
2021-02-26 09:35:00,176.75,176.98,176.42,176.74,30638.0,161.1973,161.407,160.8963,161.1882,30638.0
2021-02-26 09:40:00,176.76,177.09,176.58,176.7,13333.0,161.2064,161.5074,161.0422,161.1517,13333.0
2021-02-26 09:45:00,176.86,177.54,176.72,177.0,17061.0,161.2976,161.9178,161.1699,161.4253,17061.0
2021-02-26 09:50:00,177.05,177.05,176.39,176.97,17338.0,161.4709,161.4709,160.869,161.3979,17338.0
2021-02-26 09:55:00,176.85,177.19,176.77,176.77,9273.0,161.2885,161.5986,161.2155,161.2155,9273.0
2021-02-26 10:00:00,176.76,176.9,176.4,176.42,16163.0,161.2064,161.3341,160.8781,160.8963,16163.0
2021-02-26 10:05:00,176.46,176.97,176.44,176.86,15931.0,160.9328,161.3979,160.9146,161.2976,15931.0
2021-02-26 10:10:00,176.71,177.2,176.61,177.13,22692.0,161.1608,161.6077,161.0696,161.5438,22692.0
2021-02-26 10:15:00,177.02,177.33,177.02,177.15,10932.0,161.4435,161.7262,161.4435,161.5621,10932.0
2021-02-26 10:20:00,177.14,177.17,175.75,175.75,12753.0,161.553,161.5803,160.2853,160.2853,12753.0
2021-02-26 10:25:00,175.66,176.12,174.69,174.76,13531.0,160.2032,160.6227,159.3185,159.3824,13531.0
2021-02-26 10:30:00,174.93,175.31,174.9,175.03,15362.0,159.5374,159.884,159.5101,159.6286,15362.0
2021-02-26 10:35:00,175.05,175.7,174.88,175.59,21117.0,159.6469,160.2397,159.4918,160.1393,21117.0
2021-02-26 10:40:00,175.66,175.77,175.44,175.71,9688.0,160.2032,160.3035,160.0025,160.2488,9688.0
2021-02-26 10:45:00,175.77,176.02,175.49,175.66,8198.0,160.3035,160.5315,160.0481,160.2032,8198.0
2021-02-26 10:50:00,175.68,175.87,175.43,175.87,8087.0,160.2214,160.3947,159.9934,160.3947,8087.0
2021-02-26 10:55:00,175.87,176.02,175.65,175.7,10265.0,160.3947,160.5315,160.1941,160.2397,10265.0
2021-02-26 11:00:00,175.74,175.75,175.19,175.2,12294.0,160.2761,160.2853,159.7745,159.7837,12294.0
2021-02-26 11:05:00,175.27,175.46,174.88,174.88,7064.0,159.8475,160.0208,159.4918,159.4918,7064.0
2021-02-26 11:10:00,174.95,174.97,174.45,174.64,12860.0,159.5557,159.5739,159.0997,159.2729,12860.0
2021-02-26 11:15:00,174.63,174.77,174.11,174.28,13732.0,159.2638,159.3915,158.7896,158.9446,13732.0
2021-02-26 11:20:00,174.29,174.36,174.09,174.23,10580.0,158.9537,159.0176,158.7713,158.899,10580.0
2021-02-26 11:25:00,174.24,174.24,173.72,173.76,11254.0,158.9081,158.9081,158.4339,158.4704,11254.0
2021-02-26 11:30:00,173.86,174.51,173.79,174.51,7538.0,158.5616,159.1544,158.4977,159.1544,7538.0
2021-02-26 11:35:00,174.53,175.12,174.53,175.04,8393.0,159.1726,159.7107,159.1726,159.6377,8393.0
2021-02-26 11:40:00,175.04,175.04,174.67,174.76,5036.0,159.6377,159.6377,159.3003,159.3824,5036.0
2021-02-26 11:45:00,174.67,174.67,174.33,174.54,3299.0,159.3003,159.3003,158.9902,159.1817,3299.0
2021-02-26 11:50:00,174.58,174.82,174.38,174.39,11015.0,159.2182,159.4371,159.0358,159.0449,11015.0
2021-02-26 11:55:00,174.4,174.4,174.11,174.18,5839.0,159.0541,159.0541,158.7896,158.8534,5839.0
2021-02-26 12:00:00,174.28,174.66,174.2,174.6,4149.0,158.9446,159.2912,158.8717,159.2365,4149.0
2021-02-26 12:05:00,174.64,175.13,174.45,175.1,11265.0,159.2729,159.7198,159.0997,159.6925,11265.0
2021-02-26 12:10:00,175.15,175.88,175.15,175.83,13548.0,159.7381,160.4038,159.7381,160.3582,13548.0
2021-02-26 12:15:00,175.87,176.28,175.73,176.25,18984.0,160.3947,160.7686,160.267,160.7413,18984.0
2021-02-26 12:20:00,176.25,176.36,176.24,176.3,10204.0,160.7413,160.8416,160.7321,160.7869,10204.0
2021-02-26 12:25:00,176.27,176.31,176.04,176.04,14605.0,160.7595,160.796,160.5497,160.5497,14605.0
2021-02-26 12:30:00,176.16,176.18,176.04,176.07,4387.0,160.6592,160.6774,160.5497,160.5771,4387.0
2021-02-26 12:35:00,176.03,176.03,175.49,175.5,5580.0,160.5406,160.5406,160.0481,160.0573,5580.0
2021-02-26 12:40:00,175.5,175.68,175.37,175.63,5891.0,160.0573,160.2214,159.9387,160.1758,5891.0
2021-02-26 12:45:00,175.69,175.8,175.62,175.69,6656.0,160.2305,160.3309,160.1667,160.2305,6656.0
2021-02-26 12:50:00,175.67,175.98,175.66,175.97,3176.0,160.2123,160.495,160.2032,160.4859,3176.0
2021-02-26 12:55:00,175.93,175.98,175.33,175.39,4240.0,160.4494,160.495,159.9022,159.9569,4240.0
2021-02-26 13:00:00,175.31,175.37,174.89,174.98,7526.0,159.884,159.9387,159.5009,159.583,7526.0
2021-02-26 13:05:00,175.02,175.12,174.76,175.1,7651.0,159.6195,159.7107,159.3824,159.6925,7651.0
2021-02-26 13:10:00,175.1,175.28,174.97,175.26,7394.0,159.6925,159.8566,159.5739,159.8384,7394.0
2021-02-26 13:15:00,175.17,175.37,175.08,175.21,3649.0,159.7563,159.9387,159.6742,159.7928,3649.0
2021-02-26 13:20:00,175.3,175.62,175.27,175.61,4848.0,159.8749,160.1667,159.8475,160.1576,4848.0
2021-02-26 13:25:00,175.59,175.79,175.41,175.47,8851.0,160.1393,160.3217,159.9752,160.0299,8851.0
2021-02-26 13:30:00,175.52,175.52,175.21,175.21,5652.0,160.0755,160.0755,159.7928,159.7928,5652.0
2021-02-26 13:35:00,175.29,175.33,175.02,175.11,4963.0,159.8657,159.9022,159.6195,159.7016,4963.0
2021-02-26 13:40:00,175.07,175.26,174.96,175.24,8394.0,159.6651,159.8384,159.5648,159.8201,8394.0
2021-02-26 13:45:00,175.24,175.44,174.64,174.92,6834.0,159.8201,160.0025,159.2729,159.5283,6834.0
2021-02-26 13:50:00,174.84,174.92,174.69,174.84,7894.0,159.4553,159.5283,159.3185,159.4553,7894.0
2021-02-26 13:55:00,174.86,175.28,174.86,175.1,12267.0,159.4736,159.8566,159.4736,159.6925,12267.0
2021-02-26 14:00:00,174.96,175.35,174.88,174.92,15179.0,159.5648,159.9205,159.4918,159.5283,15179.0
2021-02-26 14:05:00,174.91,175.13,174.83,175.01,9741.0,159.5192,159.7198,159.4462,159.6104,9741.0
2021-02-26 14:10:00,174.99,175.04,174.84,175.04,8745.0,159.5921,159.6377,159.4553,159.6377,8745.0
2021-02-26 14:15:00,175.03,175.27,174.64,174.64,7852.0,159.6286,159.8475,159.2729,159.2729,7852.0
2021-02-26 14:20:00,174.7,175.01,174.65,174.74,8056.0,159.3277,159.6104,159.2821,159.3641,8056.0
2021-02-26 14:25:00,174.73,174.93,174.7,174.89,6221.0,159.355,159.5374,159.3277,159.5009,6221.0
2021-02-26 14:30:00,174.86,175.07,174.71,175.03,9458.0,159.4736,159.6651,159.3368,159.6286,9458.0
2021-02-26 14:35:00,175.09,175.31,175.08,175.23,6726.0,159.6833,159.884,159.6742,159.811,6726.0
2021-02-26 14:40:00,175.23,175.31,174.9,174.91,7474.0,159.811,159.884,159.5101,159.5192,7474.0
2021-02-26 14:45:00,175.04,175.56,175.04,175.56,5264.0,159.6377,160.112,159.6377,160.112,5264.0
2021-02-26 14:50:00,175.51,175.54,175.34,175.34,15714.0,160.0664,160.0937,159.9113,159.9113,15714.0
2021-02-26 14:55:00,175.45,175.55,175.21,175.44,12207.0,160.0117,160.1029,159.7928,160.0025,12207.0
2021-02-26 15:00:00,175.48,176.0,175.47,175.99,9301.0,160.039,160.5133,160.0299,160.5041,9301.0
2021-02-26 15:05:00,175.98,176.3,175.84,176.3,13247.0,160.495,160.7869,160.3673,160.7869,13247.0
2021-02-26 15:10:00,176.24,176.28,175.74,175.81,8534.0,160.7321,160.7686,160.2761,160.34,8534.0
2021-02-26 15:15:00,175.85,176.06,175.73,175.79,8244.0,160.3765,160.568,160.267,160.3217,8244.0
2021-02-26 15:20:00,175.81,175.92,175.25,175.25,6586.0,160.34,160.4403,159.8293,159.8293,6586.0
2021-02-26 15:25:00,175.22,175.22,174.96,175.02,6356.0,159.8019,159.8019,159.5648,159.6195,6356.0
2021-02-26 15:30:00,175.02,175.02,174.52,174.65,10065.0,159.6195,159.6195,159.1635,159.2821,10065.0
2021-02-26 15:35:00,174.65,174.68,174.31,174.42,11184.0,159.2821,159.3094,158.972,159.0723,11184.0
2021-02-26 15:40:00,174.39,174.81,174.18,174.68,14943.0,159.0449,159.428,158.8534,159.3094,14943.0
2021-02-26 15:45:00,174.65,175.39,174.64,175.36,18123.0,159.2821,159.9569,159.2729,159.9296,18123.0
2021-02-26 15:50:00,175.25,175.32,174.14,174.14,44357.0,159.8293,159.8931,158.8169,158.8169,44357.0
2021-02-26 15:55:00,174.21,174.43,173.86,173.88,77571.0,158.8808,159.0814,158.5616,158.5798,77571.0
2021-03-01 09:30:00,175.77,175.79,175.16,175.16,39275.0,160.3035,160.3217,159.7472,159.7472,39275.0
2021-03-01 09:35:00,175.19,175.19,174.57,175.09,21813.0,159.7745,159.7745,159.2091,159.6833,21813.0
2021-03-01 09:40:00,175.19,175.53,174.98,175.44,7974.0,159.7745,160.0846,159.583,160.0025,7974.0
2021-03-01 09:45:00,175.47,176.18,175.46,175.88,10910.0,160.0299,160.6774,160.0208,160.4038,10910.0
2021-03-01 09:50:00,175.92,176.09,175.17,175.31,12991.0,160.4403,160.5953,159.7563,159.884,12991.0
2021-03-01 09:55:00,175.31,175.6,175.11,175.12,12292.0,159.884,160.1485,159.7016,159.7107,12292.0
2021-03-01 10:00:00,175.17,175.31,174.9,175.0,7957.0,159.7563,159.884,159.5101,159.6013,7957.0
2021-03-01 10:05:00,174.92,174.98,174.61,174.87,10267.0,159.5283,159.583,159.2456,159.4827,10267.0
2021-03-01 10:10:00,174.83,175.13,174.75,174.94,7220.0,159.4462,159.7198,159.3733,159.5465,7220.0
2021-03-01 10:15:00,174.96,175.73,174.96,175.72,8276.0,159.5648,160.267,159.5648,160.2579,8276.0
2021-03-01 10:20:00,175.8,176.09,175.63,175.64,6642.0,160.3309,160.5953,160.1758,160.1849,6642.0
2021-03-01 10:25:00,175.52,175.75,175.38,175.52,7024.0,160.0755,160.2853,159.9478,160.0755,7024.0
2021-03-01 10:30:00,175.6,175.91,175.6,175.79,3701.0,160.1485,160.4312,160.1485,160.3217,3701.0
2021-03-01 10:35:00,175.81,175.91,175.7,175.89,6850.0,160.34,160.4312,160.2397,160.4129,6850.0
2021-03-01 10:40:00,175.95,176.07,175.84,176.01,4719.0,160.4677,160.5771,160.3673,160.5224,4719.0
2021-03-01 10:45:00,176.11,176.37,176.04,176.37,4016.0,160.6136,160.8507,160.5497,160.8507,4016.0
2021-03-01 10:50:00,176.37,176.58,176.37,176.56,7011.0,160.8507,161.0422,160.8507,161.024,7011.0
2021-03-01 10:55:00,176.49,176.76,176.41,176.73,7655.0,160.9602,161.2064,160.8872,161.179,7655.0
2021-03-01 11:00:00,176.7,176.76,176.5,176.72,9610.0,161.1517,161.2064,160.9693,161.1699,9610.0
2021-03-01 11:05:00,176.75,176.85,176.62,176.82,10146.0,161.1973,161.2885,161.0787,161.2611,10146.0
2021-03-01 11:10:00,176.88,177.1,176.86,177.01,11075.0,161.3158,161.5165,161.2976,161.4344,11075.0
2021-03-01 11:15:00,177.0,177.19,176.89,177.19,7076.0,161.4253,161.5986,161.325,161.5986,7076.0
2021-03-01 11:20:00,177.16,177.16,176.75,176.75,6459.0,161.5712,161.5712,161.1973,161.1973,6459.0
2021-03-01 11:25:00,176.79,176.8,176.19,176.31,10227.0,161.2338,161.2429,160.6865,160.796,10227.0
2021-03-01 11:30:00,176.31,176.58,176.24,176.41,9520.0,160.796,161.0422,160.7321,160.8872,9520.0
2021-03-01 11:35:00,176.36,176.49,176.19,176.25,12972.0,160.8416,160.9602,160.6865,160.7413,12972.0
2021-03-01 11:40:00,176.29,176.5,176.25,176.5,5169.0,160.7777,160.9693,160.7413,160.9693,5169.0
2021-03-01 11:45:00,176.52,176.78,176.5,176.74,5836.0,160.9875,161.2246,160.9693,161.1882,5836.0
2021-03-01 11:50:00,176.69,176.86,176.65,176.86,5119.0,161.1426,161.2976,161.1061,161.2976,5119.0
2021-03-01 11:55:00,176.84,176.96,176.78,176.94,6067.0,161.2794,161.3888,161.2246,161.3706,6067.0
2021-03-01 12:00:00,176.94,177.11,176.93,177.08,6470.0,161.3706,161.5256,161.3614,161.4982,6470.0
2021-03-01 12:05:00,177.11,177.17,176.73,176.73,5442.0,161.5256,161.5803,161.179,161.179,5442.0
2021-03-01 12:10:00,176.68,176.7,176.47,176.47,4927.0,161.1334,161.1517,160.9419,160.9419,4927.0
2021-03-01 12:15:00,176.46,176.61,176.42,176.56,5740.0,160.9328,161.0696,160.8963,161.024,5740.0
2021-03-01 12:20:00,176.55,176.59,176.47,176.55,5480.0,161.0149,161.0514,160.9419,161.0149,5480.0
2021-03-01 12:25:00,176.58,176.59,176.48,176.59,5080.0,161.0422,161.0514,160.951,161.0514,5080.0
2021-03-01 12:30:00,176.56,176.73,176.51,176.71,4460.0,161.024,161.179,160.9784,161.1608,4460.0
2021-03-01 12:35:00,176.75,176.79,176.67,176.74,11668.0,161.1973,161.2338,161.1243,161.1882,11668.0
2021-03-01 12:40:00,176.75,177.25,176.75,177.25,7099.0,161.1973,161.6533,161.1973,161.6533,7099.0
2021-03-01 12:45:00,177.26,177.31,177.11,177.15,6941.0,161.6624,161.708,161.5256,161.5621,6941.0
2021-03-01 12:50:00,177.12,177.17,177.03,177.16,4998.0,161.5347,161.5803,161.4526,161.5712,4998.0
2021-03-01 12:55:00,177.12,177.15,177.01,177.15,6063.0,161.5347,161.5621,161.4344,161.5621,6063.0
2021-03-01 13:00:00,177.2,177.2,176.93,176.95,9779.0,161.6077,161.6077,161.3614,161.3797,9779.0
2021-03-01 13:05:00,176.94,177.0,176.87,176.91,4872.0,161.3706,161.4253,161.3067,161.3432,4872.0
2021-03-01 13:10:00,176.91,176.95,176.67,176.8,9082.0,161.3432,161.3797,161.1243,161.2429,9082.0
2021-03-01 13:15:00,176.8,176.92,176.8,176.85,7979.0,161.2429,161.3523,161.2429,161.2885,7979.0
2021-03-01 13:20:00,176.84,176.88,176.71,176.84,10417.0,161.2794,161.3158,161.1608,161.2794,10417.0
2021-03-01 13:25:00,176.81,176.81,176.6,176.62,7771.0,161.252,161.252,161.0605,161.0787,7771.0
2021-03-01 13:30:00,176.68,176.91,176.68,176.84,9164.0,161.1334,161.3432,161.1334,161.2794,9164.0
2021-03-01 13:35:00,176.84,177.0,176.82,176.99,11127.0,161.2794,161.4253,161.2611,161.4162,11127.0
2021-03-01 13:40:00,177.02,177.21,177.0,177.08,12088.0,161.4435,161.6168,161.4253,161.4982,12088.0
2021-03-01 13:45:00,177.11,177.11,176.91,176.96,18081.0,161.5256,161.5256,161.3432,161.3888,18081.0
2021-03-01 13:50:00,176.92,177.18,176.89,177.15,5843.0,161.3523,161.5894,161.325,161.5621,5843.0
2021-03-01 13:55:00,177.23,177.52,177.23,177.48,13685.0,161.635,161.8995,161.635,161.863,13685.0
2021-03-01 14:00:00,177.5,177.81,177.5,177.73,9026.0,161.8813,162.164,161.8813,162.091,9026.0
2021-03-01 14:05:00,177.76,177.78,177.54,177.7,8917.0,162.1184,162.1366,161.9178,162.0637,8917.0
2021-03-01 14:10:00,177.76,177.87,177.66,177.8,5721.0,162.1184,162.2187,162.0272,162.1549,5721.0
2021-03-01 14:15:00,177.84,177.85,177.75,177.78,5715.0,162.1914,162.2005,162.1093,162.1366,5715.0
2021-03-01 14:20:00,177.78,178.01,177.75,177.88,16029.0,162.1366,162.3464,162.1093,162.2278,16029.0
2021-03-01 14:25:00,177.9,177.9,177.65,177.75,5081.0,162.2461,162.2461,162.0181,162.1093,5081.0
2021-03-01 14:30:00,177.76,177.95,177.71,177.95,8360.0,162.1184,162.2917,162.0728,162.2917,8360.0
2021-03-01 14:35:00,177.95,178.2,177.92,178.13,12968.0,162.2917,162.5197,162.2643,162.4558,12968.0
2021-03-01 14:40:00,178.16,178.39,178.16,178.39,10098.0,162.4832,162.693,162.4832,162.693,10098.0
2021-03-01 14:45:00,178.36,178.39,178.25,178.37,10810.0,162.6656,162.693,162.5653,162.6747,10810.0
2021-03-01 14:50:00,178.41,178.46,178.31,178.42,8671.0,162.7112,162.7568,162.62,162.7203,8671.0
2021-03-01 14:55:00,178.43,178.43,178.2,178.28,7829.0,162.7294,162.7294,162.5197,162.5926,7829.0
2021-03-01 15:00:00,178.28,178.28,177.92,177.94,13111.0,162.5926,162.5926,162.2643,162.2826,13111.0
2021-03-01 15:05:00,177.93,178.2,177.91,178.2,8950.0,162.2734,162.5197,162.2552,162.5197,8950.0
2021-03-01 15:10:00,178.22,178.24,178.15,178.2,12620.0,162.5379,162.5562,162.4741,162.5197,12620.0
2021-03-01 15:15:00,178.19,178.2,177.77,177.8,9972.0,162.5106,162.5197,162.1275,162.1549,9972.0
2021-03-01 15:20:00,177.85,177.92,177.82,177.87,8647.0,162.2005,162.2643,162.1731,162.2187,8647.0
2021-03-01 15:25:00,177.82,177.84,177.67,177.67,11309.0,162.1731,162.1914,162.0363,162.0363,11309.0
2021-03-01 15:30:00,177.69,177.82,177.68,177.71,17080.0,162.0546,162.1731,162.0454,162.0728,17080.0
2021-03-01 15:35:00,177.73,177.77,177.27,177.3,10336.0,162.091,162.1275,161.6715,161.6989,10336.0
2021-03-01 15:40:00,177.33,177.55,177.31,177.47,21018.0,161.7262,161.9269,161.708,161.8539,21018.0
2021-03-01 15:45:00,177.43,177.5,177.18,177.22,14195.0,161.8174,161.8813,161.5894,161.6259,14195.0
2021-03-01 15:50:00,177.33,178.0,177.24,177.67,62473.0,161.7262,162.3373,161.6442,162.0363,62473.0
2021-03-01 15:55:00,177.6,177.74,177.15,177.67,101743.0,161.9725,162.1002,161.5621,162.0363,101743.0
2021-03-02 09:30:00,177.51,177.99,176.69,177.28,28592.0,161.8904,162.3282,161.1426,161.6806,28592.0
2021-03-02 09:35:00,177.28,177.46,176.82,177.19,10903.0,161.6806,161.8448,161.2611,161.5986,10903.0
2021-03-02 09:40:00,177.34,177.53,176.44,176.75,18047.0,161.7354,161.9086,160.9146,161.1973,18047.0
2021-03-02 09:45:00,176.66,176.89,176.38,176.64,17481.0,161.1152,161.325,160.8598,161.097,17481.0
2021-03-02 09:50:00,176.75,176.83,176.32,176.38,28081.0,161.1973,161.2702,160.8051,160.8598,28081.0
2021-03-02 09:55:00,176.39,176.44,175.81,175.89,17949.0,160.869,160.9146,160.34,160.4129,17949.0
2021-03-02 10:00:00,175.75,175.87,175.46,175.71,8356.0,160.2853,160.3947,160.0208,160.2488,8356.0
2021-03-02 10:05:00,175.76,175.89,175.31,175.34,7682.0,160.2944,160.4129,159.884,159.9113,7682.0
2021-03-02 10:10:00,175.43,175.43,174.86,175.07,11697.0,159.9934,159.9934,159.4736,159.6651,11697.0
2021-03-02 10:15:00,175.19,175.39,174.87,175.02,33455.0,159.7745,159.9569,159.4827,159.6195,33455.0
2021-03-02 10:20:00,174.9,175.08,174.37,174.59,16232.0,159.5101,159.6742,159.0267,159.2273,16232.0
2021-03-02 10:25:00,174.58,174.63,173.93,174.19,25380.0,159.2182,159.2638,158.6254,158.8625,25380.0
2021-03-02 10:30:00,174.19,174.42,173.86,173.86,30348.0,158.8625,159.0723,158.5616,158.5616,30348.0
2021-03-02 10:35:00,173.92,174.71,173.86,174.58,14318.0,158.6163,159.3368,158.5616,159.2182,14318.0
2021-03-02 10:40:00,174.64,174.76,174.43,174.55,7055.0,159.2729,159.3824,159.0814,159.1909,7055.0
2021-03-02 10:45:00,174.4,174.4,174.05,174.21,11503.0,159.0541,159.0541,158.7349,158.8808,11503.0
2021-03-02 10:50:00,174.16,174.48,173.95,174.48,12626.0,158.8352,159.127,158.6437,159.127,12626.0
2021-03-02 10:55:00,174.6,175.17,174.52,175.17,4751.0,159.2365,159.7563,159.1635,159.7563,4751.0
2021-03-02 11:00:00,175.11,175.22,174.31,174.49,16453.0,159.7016,159.8019,158.972,159.1361,16453.0
2021-03-02 11:05:00,174.44,174.72,174.43,174.65,6770.0,159.0905,159.3459,159.0814,159.2821,6770.0
2021-03-02 11:10:00,174.68,174.78,174.36,174.39,10135.0,159.3094,159.4006,159.0176,159.0449,10135.0
2021-03-02 11:15:00,174.28,174.56,174.13,174.56,7079.0,158.9446,159.2,158.8078,159.2,7079.0
2021-03-02 11:20:00,174.51,174.66,174.39,174.46,13243.0,159.1544,159.2912,159.0449,159.1088,13243.0
2021-03-02 11:25:00,174.4,174.6,174.13,174.6,14442.0,159.0541,159.2365,158.8078,159.2365,14442.0
2021-03-02 11:30:00,174.61,174.61,174.05,174.34,9848.0,159.2456,159.2456,158.7349,158.9993,9848.0
2021-03-02 11:35:00,174.39,174.45,174.25,174.38,5726.0,159.0449,159.0997,158.9173,159.0358,5726.0
2021-03-02 11:40:00,174.28,174.45,174.26,174.43,2864.0,158.9446,159.0997,158.9264,159.0814,2864.0
2021-03-02 11:45:00,174.51,174.69,174.41,174.69,5189.0,159.1544,159.3185,159.0632,159.3185,5189.0
2021-03-02 11:50:00,174.64,174.77,174.57,174.68,5222.0,159.2729,159.3915,159.2091,159.3094,5222.0
2021-03-02 11:55:00,174.78,174.8,174.61,174.73,5308.0,159.4006,159.4189,159.2456,159.355,5308.0
2021-03-02 12:00:00,174.7,175.32,174.68,175.31,8858.0,159.3277,159.8931,159.3094,159.884,8858.0
2021-03-02 12:05:00,175.29,175.37,175.06,175.09,6460.0,159.8657,159.9387,159.656,159.6833,6460.0
2021-03-02 12:10:00,175.18,175.21,174.94,174.94,5479.0,159.7654,159.7928,159.5465,159.5465,5479.0
2021-03-02 12:15:00,175.03,175.2,174.93,175.2,9576.0,159.6286,159.7837,159.5374,159.7837,9576.0
2021-03-02 12:20:00,175.23,175.41,175.18,175.38,7928.0,159.811,159.9752,159.7654,159.9478,7928.0
2021-03-02 12:25:00,175.45,175.54,175.26,175.33,3743.0,160.0117,160.0937,159.8384,159.9022,3743.0
2021-03-02 12:30:00,175.33,175.54,175.29,175.52,7966.0,159.9022,160.0937,159.8657,160.0755,7966.0
2021-03-02 12:35:00,175.52,175.66,175.51,175.55,4367.0,160.0755,160.2032,160.0664,160.1029,4367.0
2021-03-02 12:40:00,175.56,175.63,175.5,175.52,5139.0,160.112,160.1758,160.0573,160.0755,5139.0
2021-03-02 12:45:00,175.51,175.6,175.45,175.57,5564.0,160.0664,160.1485,160.0117,160.1211,5564.0
2021-03-02 12:50:00,175.6,175.9,175.57,175.9,6536.0,160.1485,160.4221,160.1211,160.4221,6536.0
2021-03-02 12:55:00,175.91,175.91,175.61,175.62,3358.0,160.4312,160.4312,160.1576,160.1667,3358.0
2021-03-02 13:00:00,175.62,175.84,175.58,175.64,3750.0,160.1667,160.3673,160.1302,160.1849,3750.0
2021-03-02 13:05:00,175.61,175.63,175.44,175.55,6301.0,160.1576,160.1758,160.0025,160.1029,6301.0
2021-03-02 13:10:00,175.61,175.88,175.58,175.88,4723.0,160.1576,160.4038,160.1302,160.4038,4723.0
2021-03-02 13:15:00,175.85,176.01,175.85,176.01,3944.0,160.3765,160.5224,160.3765,160.5224,3944.0
2021-03-02 13:20:00,176.0,176.19,175.96,176.06,7216.0,160.5133,160.6865,160.4768,160.568,7216.0
2021-03-02 13:25:00,176.08,176.08,175.69,175.81,3543.0,160.5862,160.5862,160.2305,160.34,3543.0
2021-03-02 13:30:00,175.82,176.15,175.8,176.06,7525.0,160.3491,160.6501,160.3309,160.568,7525.0
2021-03-02 13:35:00,176.06,176.3,176.06,176.3,9643.0,160.568,160.7869,160.568,160.7869,9643.0
2021-03-02 13:40:00,176.28,176.28,176.09,176.13,6793.0,160.7686,160.7686,160.5953,160.6318,6793.0
2021-03-02 13:45:00,176.1,176.28,176.1,176.12,6189.0,160.6045,160.7686,160.6045,160.6227,6189.0
2021-03-02 13:50:00,176.16,176.16,175.95,175.99,2950.0,160.6592,160.6592,160.4677,160.5041,2950.0
2021-03-02 13:55:00,176.03,176.26,176.01,176.12,10073.0,160.5406,160.7504,160.5224,160.6227,10073.0
2021-03-02 14:00:00,176.15,176.16,175.99,176.02,5621.0,160.6501,160.6592,160.5041,160.5315,5621.0
2021-03-02 14:05:00,176.12,176.12,175.89,175.92,4948.0,160.6227,160.6227,160.4129,160.4403,4948.0
2021-03-02 14:10:00,175.92,176.13,175.58,175.58,21908.0,160.4403,160.6318,160.1302,160.1302,21908.0
2021-03-02 14:15:00,175.62,175.62,175.43,175.48,5366.0,160.1667,160.1667,159.9934,160.039,5366.0
2021-03-02 14:20:00,175.5,175.83,175.37,175.77,7042.0,160.0573,160.3582,159.9387,160.3035,7042.0
2021-03-02 14:25:00,175.73,175.8,175.57,175.65,7329.0,160.267,160.3309,160.1211,160.1941,7329.0
2021-03-02 14:30:00,175.77,175.81,175.61,175.72,4521.0,160.3035,160.34,160.1576,160.2579,4521.0
2021-03-02 14:35:00,175.75,175.84,175.65,175.81,6477.0,160.2853,160.3673,160.1941,160.34,6477.0
2021-03-02 14:40:00,175.84,176.03,175.84,175.93,8822.0,160.3673,160.5406,160.3673,160.4494,8822.0
2021-03-02 14:45:00,175.95,175.99,175.72,175.84,6201.0,160.4677,160.5041,160.2579,160.3673,6201.0
2021-03-02 14:50:00,175.88,176.06,175.84,175.89,9246.0,160.4038,160.568,160.3673,160.4129,9246.0
2021-03-02 14:55:00,175.94,176.09,175.74,175.75,12819.0,160.4585,160.5953,160.2761,160.2853,12819.0
2021-03-02 15:00:00,175.77,175.94,175.77,175.86,9230.0,160.3035,160.4585,160.3035,160.3856,9230.0
2021-03-02 15:05:00,175.83,175.86,175.69,175.69,11024.0,160.3582,160.3856,160.2305,160.2305,11024.0
2021-03-02 15:10:00,175.67,175.76,175.53,175.59,10166.0,160.2123,160.2944,160.0846,160.1393,10166.0
2021-03-02 15:15:00,175.58,175.58,175.02,175.02,9484.0,160.1302,160.1302,159.6195,159.6195,9484.0
2021-03-02 15:20:00,175.01,175.41,174.97,175.36,15535.0,159.6104,159.9752,159.5739,159.9296,15535.0
2021-03-02 15:25:00,175.4,175.4,175.26,175.38,6192.0,159.9661,159.9661,159.8384,159.9478,6192.0
2021-03-02 15:30:00,175.36,175.58,175.31,175.47,14726.0,159.9296,160.1302,159.884,160.0299,14726.0
2021-03-02 15:35:00,175.41,175.41,175.06,175.12,11025.0,159.9752,159.9752,159.656,159.7107,11025.0
2021-03-02 15:40:00,175.08,175.35,175.04,175.3,12268.0,159.6742,159.9205,159.6377,159.8749,12268.0
2021-03-02 15:45:00,175.29,175.39,174.97,175.03,22269.0,159.8657,159.9569,159.5739,159.6286,22269.0
2021-03-02 15:50:00,175.06,175.07,174.38,174.7,48905.0,159.656,159.6651,159.0358,159.3277,48905.0
2021-03-02 15:55:00,174.78,175.11,174.72,174.84,66179.0,159.4006,159.7016,159.3459,159.4553,66179.0
2021-03-03 09:30:00,173.43,173.56,172.77,173.21,37868.0,158.1694,158.288,157.5675,157.9688,37868.0
2021-03-03 09:35:00,173.5,173.73,172.65,172.65,15304.0,158.2332,158.443,157.458,157.458,15304.0
2021-03-03 09:40:00,172.79,173.45,172.78,173.25,10535.0,157.5857,158.1876,157.5766,158.0052,10535.0
2021-03-03 09:45:00,173.13,173.2,172.59,173.17,10426.0,157.8958,157.9596,157.4033,157.9323,10426.0
2021-03-03 09:50:00,173.1,173.35,172.93,172.98,7395.0,157.8684,158.0964,157.7134,157.759,7395.0
2021-03-03 09:55:00,173.02,173.19,172.32,172.6,11687.0,157.7955,157.9505,157.1571,157.4124,11687.0
2021-03-03 10:00:00,172.61,173.21,172.59,173.09,6049.0,157.4216,157.9688,157.4033,157.8593,6049.0
2021-03-03 10:05:00,173.19,173.46,173.04,173.41,5962.0,157.9505,158.1968,157.8137,158.1512,5962.0
2021-03-03 10:10:00,173.36,173.47,173.1,173.4,7073.0,158.1056,158.2059,157.8684,158.142,7073.0
2021-03-03 10:15:00,173.23,173.65,173.08,173.47,7247.0,157.987,158.3701,157.8502,158.2059,7247.0
2021-03-03 10:20:00,173.55,173.64,173.31,173.56,3816.0,158.2788,158.3609,158.06,158.288,3816.0
2021-03-03 10:25:00,173.67,173.8,173.36,173.45,6103.0,158.3883,158.5069,158.1056,158.1876,6103.0
2021-03-03 10:30:00,173.29,173.42,173.0,173.42,5658.0,158.0417,158.1603,157.7772,158.1603,5658.0
2021-03-03 10:35:00,173.33,173.48,173.24,173.48,6041.0,158.0782,158.215,157.9961,158.215,6041.0
2021-03-03 10:40:00,173.44,173.51,173.09,173.31,3910.0,158.1785,158.2424,157.8593,158.06,3910.0
2021-03-03 10:45:00,173.23,173.53,173.09,173.34,4520.0,157.987,158.2606,157.8593,158.0873,4520.0
2021-03-03 10:50:00,173.32,173.36,173.05,173.05,5029.0,158.0691,158.1056,157.8228,157.8228,5029.0
2021-03-03 10:55:00,173.18,173.44,173.1,173.35,10728.0,157.9414,158.1785,157.8684,158.0964,10728.0
2021-03-03 11:00:00,173.42,173.5,173.25,173.34,6709.0,158.1603,158.2332,158.0052,158.0873,6709.0
2021-03-03 11:05:00,173.4,173.81,173.39,173.6,6460.0,158.142,158.516,158.1329,158.3245,6460.0
2021-03-03 11:10:00,173.54,173.57,173.34,173.34,7100.0,158.2697,158.2971,158.0873,158.0873,7100.0
2021-03-03 11:15:00,173.36,173.7,173.1,173.65,15987.0,158.1056,158.4157,157.8684,158.3701,15987.0
2021-03-03 11:20:00,173.61,173.97,173.61,173.84,6068.0,158.3336,158.6619,158.3336,158.5433,6068.0
2021-03-03 11:25:00,173.93,173.94,173.76,173.9,12617.0,158.6254,158.6345,158.4704,158.5981,12617.0
2021-03-03 11:30:00,173.87,173.88,173.63,173.83,7533.0,158.5707,158.5798,158.3518,158.5342,7533.0
2021-03-03 11:35:00,173.82,173.94,173.7,173.7,3816.0,158.5251,158.6345,158.4157,158.4157,3816.0
2021-03-03 11:40:00,173.64,173.74,173.51,173.64,5837.0,158.3609,158.4521,158.2424,158.3609,5837.0
2021-03-03 11:45:00,173.67,173.81,173.66,173.74,2161.0,158.3883,158.516,158.3792,158.4521,2161.0
2021-03-03 11:50:00,173.67,173.82,173.64,173.64,3166.0,158.3883,158.5251,158.3609,158.3609,3166.0
2021-03-03 11:55:00,173.63,173.81,173.5,173.5,6020.0,158.3518,158.516,158.2332,158.2332,6020.0
2021-03-03 12:00:00,173.45,173.45,173.25,173.26,5608.0,158.1876,158.1876,158.0052,158.0144,5608.0
2021-03-03 12:05:00,173.42,173.69,173.37,173.56,4822.0,158.1603,158.4065,158.1147,158.288,4822.0
2021-03-03 12:10:00,173.47,173.86,173.38,173.78,3749.0,158.2059,158.5616,158.1238,158.4886,3749.0
2021-03-03 12:15:00,173.75,173.75,173.62,173.67,2794.0,158.4613,158.4613,158.3427,158.3883,2794.0
2021-03-03 12:20:00,173.76,173.77,173.63,173.72,5016.0,158.4704,158.4795,158.3518,158.4339,5016.0
2021-03-03 12:25:00,173.72,174.01,173.66,174.01,5505.0,158.4339,158.6984,158.3792,158.6984,5505.0
2021-03-03 12:30:00,173.92,174.24,173.92,174.24,4238.0,158.6163,158.9081,158.6163,158.9081,4238.0
2021-03-03 12:35:00,174.22,174.32,173.9,173.95,3538.0,158.8899,158.9811,158.5981,158.6437,3538.0
2021-03-03 12:40:00,173.74,173.92,173.68,173.76,5211.0,158.4521,158.6163,158.3974,158.4704,5211.0
2021-03-03 12:45:00,173.76,174.0,173.68,173.98,3523.0,158.4704,158.6893,158.3974,158.671,3523.0
2021-03-03 12:50:00,174.09,174.09,173.92,173.92,2768.0,158.7713,158.7713,158.6163,158.6163,2768.0
2021-03-03 12:55:00,173.95,173.95,173.69,173.69,3298.0,158.6437,158.6437,158.4065,158.4065,3298.0
2021-03-03 13:00:00,173.69,173.83,173.6,173.62,4840.0,158.4065,158.5342,158.3245,158.3427,4840.0
2021-03-03 13:05:00,173.61,173.92,173.58,173.92,8331.0,158.3336,158.6163,158.3062,158.6163,8331.0
2021-03-03 13:10:00,173.96,174.24,173.96,174.02,4285.0,158.6528,158.9081,158.6528,158.7075,4285.0
2021-03-03 13:15:00,173.98,174.35,173.91,174.3,2135.0,158.671,159.0085,158.6072,158.9629,2135.0
2021-03-03 13:20:00,174.39,174.62,174.38,174.53,3205.0,159.0449,159.2547,159.0358,159.1726,3205.0
2021-03-03 13:25:00,174.63,174.71,174.47,174.54,9767.0,159.2638,159.3368,159.1179,159.1817,9767.0
2021-03-03 13:30:00,174.46,174.46,174.12,174.24,3491.0,159.1088,159.1088,158.7987,158.9081,3491.0
2021-03-03 13:35:00,174.27,174.41,174.21,174.3,5456.0,158.9355,159.0632,158.8808,158.9629,5456.0
2021-03-03 13:40:00,174.3,174.39,174.08,174.08,7013.0,158.9629,159.0449,158.7622,158.7622,7013.0
2021-03-03 13:45:00,174.06,174.14,173.92,174.01,6499.0,158.744,158.8169,158.6163,158.6984,6499.0
2021-03-03 13:50:00,174.06,174.37,174.01,174.22,5396.0,158.744,159.0267,158.6984,158.8899,5396.0
2021-03-03 13:55:00,174.18,174.38,174.18,174.38,3421.0,158.8534,159.0358,158.8534,159.0358,3421.0
2021-03-03 14:00:00,174.29,174.31,174.0,174.0,3722.0,158.9537,158.972,158.6893,158.6893,3722.0
2021-03-03 14:05:00,174.02,174.2,174.01,174.05,3645.0,158.7075,158.8717,158.6984,158.7349,3645.0
2021-03-03 14:10:00,174.02,174.51,173.87,174.38,12144.0,158.7075,159.1544,158.5707,159.0358,12144.0
2021-03-03 14:15:00,174.34,174.56,174.25,174.55,13093.0,158.9993,159.2,158.9173,159.1909,13093.0
2021-03-03 14:20:00,174.59,174.61,174.39,174.61,10870.0,159.2273,159.2456,159.0449,159.2456,10870.0
2021-03-03 14:25:00,174.63,174.82,174.57,174.68,22319.0,159.2638,159.4371,159.2091,159.3094,22319.0
2021-03-03 14:30:00,174.74,174.84,174.4,174.52,27732.0,159.3641,159.4553,159.0541,159.1635,27732.0
2021-03-03 14:35:00,174.52,175.08,174.51,175.08,6599.0,159.1635,159.6742,159.1544,159.6742,6599.0
2021-03-03 14:40:00,175.03,175.09,174.89,175.01,9254.0,159.6286,159.6833,159.5009,159.6104,9254.0
2021-03-03 14:45:00,175.05,175.08,174.44,174.45,9222.0,159.6469,159.6742,159.0905,159.0997,9222.0
2021-03-03 14:50:00,174.54,175.02,174.54,175.02,8425.0,159.1817,159.6195,159.1817,159.6195,8425.0
2021-03-03 14:55:00,174.98,174.99,174.68,174.83,16647.0,159.583,159.5921,159.3094,159.4462,16647.0
2021-03-03 15:00:00,174.83,175.04,174.67,174.87,16989.0,159.4462,159.6377,159.3003,159.4827,16989.0
2021-03-03 15:05:00,174.84,174.84,174.62,174.77,13827.0,159.4553,159.4553,159.2547,159.3915,13827.0
2021-03-03 15:10:00,174.82,175.08,174.78,174.78,9081.0,159.4371,159.6742,159.4006,159.4006,9081.0
2021-03-03 15:15:00,174.76,174.76,174.55,174.67,13303.0,159.3824,159.3824,159.1909,159.3003,13303.0
2021-03-03 15:20:00,174.65,174.65,174.26,174.34,13426.0,159.2821,159.2821,158.9264,158.9993,13426.0
2021-03-03 15:25:00,174.41,174.43,174.18,174.24,6939.0,159.0632,159.0814,158.8534,158.9081,6939.0
2021-03-03 15:30:00,174.32,174.41,174.07,174.08,10782.0,158.9811,159.0632,158.7531,158.7622,10782.0
2021-03-03 15:35:00,174.07,174.24,174.0,174.03,12727.0,158.7531,158.9081,158.6893,158.7166,12727.0
2021-03-03 15:40:00,174.06,174.52,174.05,174.43,19250.0,158.744,159.1635,158.7349,159.0814,19250.0
2021-03-03 15:45:00,174.45,174.81,174.43,174.65,21999.0,159.0997,159.428,159.0814,159.2821,21999.0
2021-03-03 15:50:00,174.61,174.61,173.98,174.16,74424.0,159.2456,159.2456,158.671,158.8352,74424.0
2021-03-03 15:55:00,174.16,174.65,174.15,174.49,130362.0,158.8352,159.2821,158.8261,159.1361,130362.0
2021-03-04 09:30:00,174.33,174.58,174.06,174.3,32265.0,158.9902,159.2182,158.744,158.9629,32265.0
2021-03-04 09:35:00,174.77,174.86,173.95,174.45,36318.0,159.3915,159.4736,158.6437,159.0997,36318.0
2021-03-04 09:40:00,174.43,174.71,174.11,174.71,4468.0,159.0814,159.3368,158.7896,159.3368,4468.0
2021-03-04 09:45:00,174.75,175.1,174.13,174.26,6249.0,159.3733,159.6925,158.8078,158.9264,6249.0
2021-03-04 09:50:00,174.25,174.64,174.13,174.48,6549.0,158.9173,159.2729,158.8078,159.127,6549.0
2021-03-04 09:55:00,174.31,174.71,174.21,174.61,7840.0,158.972,159.3368,158.8808,159.2456,7840.0
2021-03-04 10:00:00,174.66,175.19,174.43,175.03,9682.0,159.2912,159.7745,159.0814,159.6286,9682.0
2021-03-04 10:05:00,175.16,175.2,174.53,174.9,8969.0,159.7472,159.7837,159.1726,159.5101,8969.0
2021-03-04 10:10:00,174.8,175.12,174.67,175.04,14562.0,159.4189,159.7107,159.3003,159.6377,14562.0
2021-03-04 10:15:00,175.08,175.42,174.82,174.82,16177.0,159.6742,159.9843,159.4371,159.4371,16177.0
2021-03-04 10:20:00,174.91,174.97,174.49,174.78,10359.0,159.5192,159.5739,159.1361,159.4006,10359.0
2021-03-04 10:25:00,174.77,174.93,174.54,174.68,11037.0,159.3915,159.5374,159.1817,159.3094,11037.0
2021-03-04 10:30:00,174.68,174.73,174.21,174.54,9880.0,159.3094,159.355,158.8808,159.1817,9880.0
2021-03-04 10:35:00,174.58,175.0,174.56,174.83,7709.0,159.2182,159.6013,159.2,159.4462,7709.0
2021-03-04 10:40:00,174.77,174.93,174.64,174.64,6329.0,159.3915,159.5374,159.2729,159.2729,6329.0
2021-03-04 10:45:00,174.65,174.75,174.47,174.65,5388.0,159.2821,159.3733,159.1179,159.2821,5388.0
2021-03-04 10:50:00,174.68,174.87,174.02,174.05,25007.0,159.3094,159.4827,158.7075,158.7349,25007.0
2021-03-04 10:55:00,174.02,174.17,173.78,173.89,13853.0,158.7075,158.8443,158.4886,158.5889,13853.0
2021-03-04 11:00:00,174.0,174.75,173.86,174.74,4669.0,158.6893,159.3733,158.5616,159.3641,4669.0
2021-03-04 11:05:00,174.69,174.76,174.38,174.52,9390.0,159.3185,159.3824,159.0358,159.1635,9390.0
2021-03-04 11:10:00,174.51,174.84,174.44,174.78,8595.0,159.1544,159.4553,159.0905,159.4006,8595.0
2021-03-04 11:15:00,174.79,175.09,174.7,174.94,7683.0,159.4097,159.6833,159.3277,159.5465,7683.0
2021-03-04 11:20:00,174.87,175.11,174.87,175.03,12889.0,159.4827,159.7016,159.4827,159.6286,12889.0
2021-03-04 11:25:00,174.97,175.01,174.73,174.84,10614.0,159.5739,159.6104,159.355,159.4553,10614.0
2021-03-04 11:30:00,174.85,175.4,174.85,174.87,15504.0,159.4645,159.9661,159.4645,159.4827,15504.0
2021-03-04 11:35:00,174.95,175.25,174.95,175.12,4597.0,159.5557,159.8293,159.5557,159.7107,4597.0
2021-03-04 11:40:00,175.15,175.5,175.1,175.45,12632.0,159.7381,160.0573,159.6925,160.0117,12632.0
2021-03-04 11:45:00,175.55,175.56,175.21,175.45,7742.0,160.1029,160.112,159.7928,160.0117,7742.0
2021-03-04 11:50:00,175.47,175.75,175.41,175.62,5048.0,160.0299,160.2853,159.9752,160.1667,5048.0
2021-03-04 11:55:00,175.55,175.67,175.46,175.53,3893.0,160.1029,160.2123,160.0208,160.0846,3893.0
2021-03-04 12:00:00,175.58,175.8,175.5,175.8,5459.0,160.1302,160.3309,160.0573,160.3309,5459.0
2021-03-04 12:05:00,175.81,175.84,175.62,175.76,7146.0,160.34,160.3673,160.1667,160.2944,7146.0
2021-03-04 12:10:00,175.82,175.87,174.67,174.67,6521.0,160.3491,160.3947,159.3003,159.3003,6521.0
2021-03-04 12:15:00,174.82,175.45,174.8,174.97,7396.0,159.4371,160.0117,159.4189,159.5739,7396.0
2021-03-04 12:20:00,175.19,175.19,174.1,174.18,12837.0,159.7745,159.7745,158.7805,158.8534,12837.0
2021-03-04 12:25:00,174.15,174.31,173.59,173.89,11228.0,158.8261,158.972,158.3153,158.5889,11228.0
2021-03-04 12:30:00,173.91,174.08,173.28,173.46,10415.0,158.6072,158.7622,158.0326,158.1968,10415.0
2021-03-04 12:35:00,173.52,173.73,173.18,173.66,6577.0,158.2515,158.443,157.9414,158.3792,6577.0
2021-03-04 12:40:00,173.76,173.88,173.36,173.45,4504.0,158.4704,158.5798,158.1056,158.1876,4504.0
2021-03-04 12:45:00,173.41,173.5,173.14,173.29,7017.0,158.1512,158.2332,157.9049,158.0417,7017.0
2021-03-04 12:50:00,173.36,173.52,172.97,173.06,17168.0,158.1056,158.2515,157.7499,157.832,17168.0
2021-03-04 12:55:00,173.03,173.07,172.56,172.95,8062.0,157.8046,157.8411,157.376,157.7316,8062.0
2021-03-04 13:00:00,172.77,173.19,172.77,173.11,9903.0,157.5675,157.9505,157.5675,157.8776,9903.0
2021-03-04 13:05:00,173.09,173.1,172.42,172.66,13176.0,157.8593,157.8684,157.2483,157.4672,13176.0
2021-03-04 13:10:00,172.53,172.56,172.28,172.43,11853.0,157.3486,157.376,157.1206,157.2574,11853.0
2021-03-04 13:15:00,172.53,173.06,172.52,172.78,10032.0,157.3486,157.832,157.3395,157.5766,10032.0
2021-03-04 13:20:00,172.74,172.74,172.13,172.49,21130.0,157.5401,157.5401,156.9838,157.3121,21130.0
2021-03-04 13:25:00,172.43,172.78,172.32,172.71,20289.0,157.2574,157.5766,157.1571,157.5128,20289.0
2021-03-04 13:30:00,172.6,172.62,172.0,172.04,6313.0,157.4124,157.4307,156.8652,156.9017,6313.0
2021-03-04 13:35:00,172.12,172.34,171.89,172.12,17776.0,156.9747,157.1753,156.7649,156.9747,17776.0
2021-03-04 13:40:00,172.05,172.28,171.6,171.75,14593.0,156.9108,157.1206,156.5004,156.6372,14593.0
2021-03-04 13:45:00,171.66,171.68,170.91,171.06,13973.0,156.5552,156.5734,155.8712,156.008,13973.0
2021-03-04 13:50:00,171.05,171.12,170.23,170.46,9756.0,155.9988,156.0627,155.251,155.4607,9756.0
2021-03-04 13:55:00,170.35,170.55,170.0,170.0,19571.0,155.3604,155.5428,155.0412,155.0412,19571.0
2021-03-04 14:00:00,170.05,170.53,169.92,170.22,23283.0,155.0868,155.5246,154.9683,155.2419,23283.0
2021-03-04 14:05:00,170.12,170.92,170.11,170.87,20037.0,155.1507,155.8803,155.1415,155.8347,20037.0
2021-03-04 14:10:00,170.82,170.84,170.57,170.72,13795.0,155.7891,155.8073,155.5611,155.6979,13795.0
2021-03-04 14:15:00,170.65,170.97,170.3,170.81,20287.0,155.634,155.9259,155.3148,155.7799,20287.0
2021-03-04 14:20:00,170.81,171.17,170.8,170.94,12443.0,155.7799,156.1083,155.7708,155.8985,12443.0
2021-03-04 14:25:00,170.98,171.4,170.98,171.4,8526.0,155.935,156.318,155.935,156.318,8526.0
2021-03-04 14:30:00,171.34,171.39,170.94,171.12,14158.0,156.2633,156.3089,155.8985,156.0627,14158.0
2021-03-04 14:35:00,171.13,171.4,170.92,171.28,10873.0,156.0718,156.318,155.8803,156.2086,10873.0
2021-03-04 14:40:00,171.35,172.28,171.35,172.08,20409.0,156.2724,157.1206,156.2724,156.9382,20409.0
2021-03-04 14:45:00,172.13,172.5,171.97,172.44,9622.0,156.9838,157.3212,156.8379,157.2665,9622.0
2021-03-04 14:50:00,172.38,172.44,171.71,172.26,7557.0,157.2118,157.2665,156.6008,157.1024,7557.0
2021-03-04 14:55:00,172.31,172.48,172.05,172.28,12022.0,157.148,157.303,156.9108,157.1206,12022.0
2021-03-04 15:00:00,172.2,172.21,171.6,171.6,13463.0,157.0476,157.0568,156.5004,156.5004,13463.0
2021-03-04 15:05:00,171.73,172.0,171.61,171.61,24195.0,156.619,156.8652,156.5096,156.5096,24195.0
2021-03-04 15:10:00,171.56,171.61,171.27,171.43,7791.0,156.464,156.5096,156.1995,156.3454,7791.0
2021-03-04 15:15:00,171.4,171.5,171.25,171.46,7544.0,156.318,156.4092,156.1812,156.3728,7544.0
2021-03-04 15:20:00,171.48,171.48,171.05,171.21,9180.0,156.391,156.391,155.9988,156.1448,9180.0
2021-03-04 15:25:00,171.35,172.07,171.22,171.84,10602.0,156.2724,156.9291,156.1539,156.7193,10602.0
2021-03-04 15:30:00,171.91,172.24,171.87,172.05,14068.0,156.7832,157.0841,156.7467,156.9108,14068.0
2021-03-04 15:35:00,171.99,172.17,171.43,171.43,20447.0,156.8561,157.0203,156.3454,156.3454,20447.0
2021-03-04 15:40:00,171.46,171.79,171.2,171.46,13707.0,156.3728,156.6737,156.1356,156.3728,13707.0
2021-03-04 15:45:00,171.47,171.76,171.27,171.38,13456.0,156.3819,156.6464,156.1995,156.2998,13456.0
2021-03-04 15:50:00,171.49,171.68,170.75,170.75,39365.0,156.4001,156.5734,155.7252,155.7252,39365.0
2021-03-04 15:55:00,170.7,171.22,170.51,171.04,92120.0,155.6796,156.1539,155.5063,155.9897,92120.0
2021-03-05 09:30:00,171.72,172.96,171.5,172.62,28348.0,156.6099,157.7408,156.4092,157.4307,28348.0
2021-03-05 09:35:00,172.78,172.87,172.34,172.69,10821.0,157.5766,157.6587,157.1753,157.4945,10821.0
2021-03-05 09:40:00,172.77,173.0,172.23,172.36,4925.0,157.5675,157.7772,157.075,157.1936,4925.0
2021-03-05 09:45:00,172.33,172.7,172.3,172.46,7554.0,157.1662,157.5036,157.1388,157.2848,7554.0
2021-03-05 09:50:00,172.34,172.62,172.08,172.48,14130.0,157.1753,157.4307,156.9382,157.303,14130.0
2021-03-05 09:55:00,172.48,173.36,172.41,173.36,7183.0,157.303,158.1056,157.2392,158.1056,7183.0
2021-03-05 10:00:00,173.1,173.75,173.0,173.3,6432.0,157.8684,158.4613,157.7772,158.0508,6432.0
2021-03-05 10:05:00,173.2,174.15,173.2,173.91,10449.0,157.9596,158.8261,157.9596,158.6072,10449.0
2021-03-05 10:10:00,173.81,174.11,172.89,173.22,10806.0,158.516,158.7896,157.6769,157.9779,10806.0
2021-03-05 10:15:00,173.23,173.87,173.03,173.7,12941.0,157.987,158.5707,157.8046,158.4157,12941.0
2021-03-05 10:20:00,173.74,173.78,173.36,173.61,8244.0,158.4521,158.4886,158.1056,158.3336,8244.0
2021-03-05 10:25:00,173.91,174.4,173.74,173.74,11897.0,158.6072,159.0541,158.4521,158.4521,11897.0
2021-03-05 10:30:00,173.55,174.01,173.46,173.89,10362.0,158.2788,158.6984,158.1968,158.5889,10362.0
2021-03-05 10:35:00,173.61,174.65,173.6,173.95,17975.0,158.3336,159.2821,158.3245,158.6437,17975.0
2021-03-05 10:40:00,173.95,174.33,173.65,173.78,17849.0,158.6437,158.9902,158.3701,158.4886,17849.0
2021-03-05 10:45:00,173.75,173.96,173.62,173.76,20874.0,158.4613,158.6528,158.3427,158.4704,20874.0
2021-03-05 10:50:00,173.67,173.85,173.54,173.71,24760.0,158.3883,158.5525,158.2697,158.4248,24760.0
2021-03-05 10:55:00,173.71,173.77,172.98,173.1,14281.0,158.4248,158.4795,157.759,157.8684,14281.0
2021-03-05 11:00:00,173.15,173.4,172.86,173.15,13533.0,157.914,158.142,157.6496,157.914,13533.0
2021-03-05 11:05:00,173.08,173.22,172.72,173.18,9329.0,157.8502,157.9779,157.5219,157.9414,9329.0
2021-03-05 11:10:00,173.19,173.4,173.13,173.13,9029.0,157.9505,158.142,157.8958,157.8958,9029.0
2021-03-05 11:15:00,173.33,173.69,173.13,173.59,14713.0,158.0782,158.4065,157.8958,158.3153,14713.0
2021-03-05 11:20:00,173.47,173.65,173.3,173.32,16625.0,158.2059,158.3701,158.0508,158.0691,16625.0
2021-03-05 11:25:00,173.38,173.77,173.32,173.77,15568.0,158.1238,158.4795,158.0691,158.4795,15568.0
2021-03-05 11:30:00,173.83,173.94,173.27,173.28,27686.0,158.5342,158.6345,158.0235,158.0326,27686.0
2021-03-05 11:35:00,173.27,173.66,173.17,173.19,13451.0,158.0235,158.3792,157.9323,157.9505,13451.0
2021-03-05 11:40:00,173.24,173.24,172.62,172.99,15732.0,157.9961,157.9961,157.4307,157.7681,15732.0
2021-03-05 11:45:00,172.95,173.15,172.76,172.94,4144.0,157.7316,157.914,157.5584,157.7225,4144.0
2021-03-05 11:50:00,172.72,173.08,172.6,172.85,4984.0,157.5219,157.8502,157.4124,157.6404,4984.0
2021-03-05 11:55:00,172.91,173.77,172.91,173.77,14476.0,157.6952,158.4795,157.6952,158.4795,14476.0
2021-03-05 12:00:00,173.78,173.88,173.54,173.58,21073.0,158.4886,158.5798,158.2697,158.3062,21073.0
2021-03-05 12:05:00,173.58,173.69,173.39,173.39,17814.0,158.3062,158.4065,158.1329,158.1329,17814.0
2021-03-05 12:10:00,173.33,173.69,173.24,173.39,11483.0,158.0782,158.4065,157.9961,158.1329,11483.0
2021-03-05 12:15:00,173.42,174.2,173.42,173.98,42173.0,158.1603,158.8717,158.1603,158.671,42173.0
2021-03-05 12:20:00,173.93,174.45,173.74,174.38,7821.0,158.6254,159.0997,158.4521,159.0358,7821.0
2021-03-05 12:25:00,174.29,174.64,174.2,174.56,12752.0,158.9537,159.2729,158.8717,159.2,12752.0
2021-03-05 12:30:00,174.48,174.58,174.1,174.13,18085.0,159.127,159.2182,158.7805,158.8078,18085.0
2021-03-05 12:35:00,174.12,174.74,174.08,174.65,13999.0,158.7987,159.3641,158.7622,159.2821,13999.0
2021-03-05 12:40:00,174.65,175.0,174.55,175.0,11091.0,159.2821,159.6013,159.1909,159.6013,11091.0
2021-03-05 12:45:00,175.0,175.17,174.84,175.02,9916.0,159.6013,159.7563,159.4553,159.6195,9916.0
2021-03-05 12:50:00,175.03,175.21,174.91,174.96,7717.0,159.6286,159.7928,159.5192,159.5648,7717.0
2021-03-05 12:55:00,175.1,175.34,175.02,175.29,6151.0,159.6925,159.9113,159.6195,159.8657,6151.0
2021-03-05 13:00:00,175.22,175.53,174.9,175.02,10919.0,159.8019,160.0846,159.5101,159.6195,10919.0
2021-03-05 13:05:00,175.02,175.7,175.02,175.7,8605.0,159.6195,160.2397,159.6195,160.2397,8605.0
2021-03-05 13:10:00,175.7,175.74,175.36,175.56,9212.0,160.2397,160.2761,159.9296,160.112,9212.0
2021-03-05 13:15:00,175.62,176.25,175.51,176.13,13976.0,160.1667,160.7413,160.0664,160.6318,13976.0
2021-03-05 13:20:00,176.06,176.27,176.03,176.03,11580.0,160.568,160.7595,160.5406,160.5406,11580.0
2021-03-05 13:25:00,175.97,176.19,175.65,175.82,11898.0,160.4859,160.6865,160.1941,160.3491,11898.0
2021-03-05 13:30:00,175.81,176.11,175.78,175.97,12932.0,160.34,160.6136,160.3126,160.4859,12932.0
2021-03-05 13:35:00,175.97,176.19,175.84,175.97,11986.0,160.4859,160.6865,160.3673,160.4859,11986.0
2021-03-05 13:40:00,175.92,176.18,175.83,175.97,12841.0,160.4403,160.6774,160.3582,160.4859,12841.0
2021-03-05 13:45:00,175.99,176.13,175.84,176.03,12829.0,160.5041,160.6318,160.3673,160.5406,12829.0
2021-03-05 13:50:00,175.97,176.03,175.51,175.7,17373.0,160.4859,160.5406,160.0664,160.2397,17373.0
2021-03-05 13:55:00,175.74,176.01,175.61,176.01,8998.0,160.2761,160.5224,160.1576,160.5224,8998.0
2021-03-05 14:00:00,175.99,176.34,175.93,176.06,19223.0,160.5041,160.8233,160.4494,160.568,19223.0
2021-03-05 14:05:00,176.04,176.16,175.65,175.94,15239.0,160.5497,160.6592,160.1941,160.4585,15239.0
2021-03-05 14:10:00,175.99,176.4,175.98,176.4,8841.0,160.5041,160.8781,160.495,160.8781,8841.0
2021-03-05 14:15:00,176.59,176.81,176.45,176.47,15962.0,161.0514,161.252,160.9237,160.9419,15962.0
2021-03-05 14:20:00,176.59,177.03,176.59,176.95,15076.0,161.0514,161.4526,161.0514,161.3797,15076.0
2021-03-05 14:25:00,176.99,177.1,176.82,177.02,14336.0,161.4162,161.5165,161.2611,161.4435,14336.0
2021-03-05 14:30:00,177.03,177.45,177.0,177.31,13069.0,161.4526,161.8357,161.4253,161.708,13069.0
2021-03-05 14:35:00,177.37,177.44,177.25,177.25,11913.0,161.7627,161.8266,161.6533,161.6533,11913.0
2021-03-05 14:40:00,177.26,177.3,176.96,177.15,7127.0,161.6624,161.6989,161.3888,161.5621,7127.0
2021-03-05 14:45:00,177.13,177.32,176.88,177.3,20014.0,161.5438,161.7171,161.3158,161.6989,20014.0
2021-03-05 14:50:00,177.3,177.43,177.19,177.43,13253.0,161.6989,161.8174,161.5986,161.8174,13253.0
2021-03-05 14:55:00,177.36,178.1,177.34,177.89,34512.0,161.7536,162.4285,161.7354,162.237,34512.0
2021-03-05 15:00:00,177.87,177.97,177.61,177.91,15889.0,162.2187,162.3099,161.9816,162.2552,15889.0
2021-03-05 15:05:00,177.91,178.04,177.74,177.81,14138.0,162.2552,162.3738,162.1002,162.164,14138.0
2021-03-05 15:10:00,177.78,178.0,177.68,177.94,18238.0,162.1366,162.3373,162.0454,162.2826,18238.0
2021-03-05 15:15:00,177.99,178.25,177.71,178.07,19055.0,162.3282,162.5653,162.0728,162.4011,19055.0
2021-03-05 15:20:00,178.03,178.24,177.98,178.13,22585.0,162.3646,162.5562,162.319,162.4558,22585.0
2021-03-05 15:25:00,178.08,178.26,177.95,178.11,35522.0,162.4102,162.5744,162.2917,162.4376,35522.0
2021-03-05 15:30:00,178.07,178.3,177.97,178.19,20752.0,162.4011,162.6109,162.3099,162.5106,20752.0
2021-03-05 15:35:00,178.2,178.5,178.14,178.49,24473.0,162.5197,162.7933,162.465,162.7842,24473.0
2021-03-05 15:40:00,178.44,178.52,178.18,178.5,24193.0,162.7386,162.8115,162.5014,162.7933,24193.0
2021-03-05 15:45:00,178.42,178.79,178.12,178.76,35722.0,162.7203,163.0578,162.4467,163.0304,35722.0
2021-03-05 15:50:00,178.76,179.0,178.37,178.55,164552.0,163.0304,163.2493,162.6747,162.8389,164552.0
2021-03-05 15:55:00,178.56,178.61,178.12,178.26,156508.0,162.848,162.8936,162.4467,162.5744,156508.0
2021-03-08 09:30:00,178.77,179.29,178.27,178.44,47387.0,163.0395,163.5138,162.5835,162.7386,47387.0
2021-03-08 09:35:00,178.36,178.95,177.74,178.77,21137.0,162.6656,163.2037,162.1002,163.0395,21137.0
2021-03-08 09:40:00,178.87,179.7,178.87,179.55,17156.0,163.1307,163.8877,163.1307,163.7509,17156.0
2021-03-08 09:45:00,179.55,179.68,179.31,179.5,24077.0,163.7509,163.8695,163.532,163.7053,24077.0
2021-03-08 09:50:00,179.52,179.63,179.15,179.27,15464.0,163.7235,163.8239,163.3861,163.4955,15464.0
2021-03-08 09:55:00,179.26,179.53,178.53,178.61,12695.0,163.4864,163.7327,162.8206,162.8936,12695.0
2021-03-08 10:00:00,178.81,179.21,178.81,179.03,13699.0,163.076,163.4408,163.076,163.2766,13699.0
2021-03-08 10:05:00,179.14,179.85,179.06,179.8,10538.0,163.377,164.0245,163.304,163.9789,10538.0
2021-03-08 10:10:00,179.83,180.33,179.75,180.27,63213.0,164.0063,164.4623,163.9333,164.4075,63213.0
2021-03-08 10:15:00,180.28,180.43,180.11,180.36,13560.0,164.4167,164.5535,164.2616,164.4896,13560.0
2021-03-08 10:20:00,180.37,180.83,180.37,180.47,11578.0,164.4987,164.9183,164.4987,164.5899,11578.0
2021-03-08 10:25:00,180.55,180.92,180.48,180.75,8568.0,164.6629,165.0003,164.5991,164.8453,8568.0
2021-03-08 10:30:00,180.74,180.99,180.6,180.6,15447.0,164.8362,165.0642,164.7085,164.7085,15447.0
2021-03-08 10:35:00,180.63,180.63,179.88,180.14,8329.0,164.7359,164.7359,164.0519,164.289,8329.0
2021-03-08 10:40:00,180.09,180.29,179.99,180.05,5963.0,164.2434,164.4258,164.1522,164.2069,5963.0
2021-03-08 10:45:00,179.93,180.05,179.65,180.05,7658.0,164.0975,164.2069,163.8421,164.2069,7658.0
2021-03-08 10:50:00,180.2,180.54,180.09,180.49,6556.0,164.3437,164.6538,164.2434,164.6082,6556.0
2021-03-08 10:55:00,180.54,180.89,180.53,180.65,7973.0,164.6538,164.973,164.6447,164.7541,7973.0
2021-03-08 11:00:00,180.71,181.09,180.38,180.5,8632.0,164.8088,165.1554,164.5079,164.6173,8632.0
2021-03-08 11:05:00,180.45,180.68,180.38,180.53,11171.0,164.5717,164.7815,164.5079,164.6447,11171.0
2021-03-08 11:10:00,180.49,181.0,180.37,180.93,14155.0,164.6082,165.0733,164.4987,165.0095,14155.0
2021-03-08 11:15:00,180.87,180.92,180.49,180.67,4845.0,164.9547,165.0003,164.6082,164.7723,4845.0
2021-03-08 11:20:00,180.76,180.87,180.56,180.69,7400.0,164.8544,164.9547,164.672,164.7906,7400.0
2021-03-08 11:25:00,180.68,180.98,180.59,180.82,6307.0,164.7815,165.0551,164.6994,164.9091,6307.0
2021-03-08 11:30:00,180.83,181.01,180.46,180.67,19961.0,164.9183,165.0824,164.5808,164.7723,19961.0
2021-03-08 11:35:00,180.67,180.68,180.42,180.5,7306.0,164.7723,164.7815,164.5443,164.6173,7306.0
2021-03-08 11:40:00,180.48,180.67,180.46,180.53,5300.0,164.5991,164.7723,164.5808,164.6447,5300.0
2021-03-08 11:45:00,180.5,180.78,180.49,180.78,4747.0,164.6173,164.8727,164.6082,164.8727,4747.0
2021-03-08 11:50:00,180.63,180.67,180.48,180.56,6592.0,164.7359,164.7723,164.5991,164.672,6592.0
2021-03-08 11:55:00,180.7,180.75,180.38,180.42,7171.0,164.7997,164.8453,164.5079,164.5443,7171.0
2021-03-08 12:00:00,180.43,180.6,180.4,180.5,5036.0,164.5535,164.7085,164.5261,164.6173,5036.0
2021-03-08 12:05:00,180.53,181.11,180.5,181.11,8278.0,164.6447,165.1736,164.6173,165.1736,8278.0
2021-03-08 12:10:00,181.05,181.18,181.01,181.18,8449.0,165.1189,165.2375,165.0824,165.2375,8449.0
2021-03-08 12:15:00,181.13,181.4,180.88,181.31,18801.0,165.1919,165.4381,164.9639,165.356,18801.0
2021-03-08 12:20:00,181.23,182.0,181.22,182.0,21161.0,165.2831,165.9853,165.2739,165.9853,21161.0
2021-03-08 12:25:00,182.04,182.48,181.88,182.48,16824.0,166.0218,166.4231,165.8759,166.4231,16824.0
2021-03-08 12:30:00,182.43,182.55,182.1,182.45,13763.0,166.3775,166.4869,166.0765,166.3957,13763.0
2021-03-08 12:35:00,182.5,182.8,182.39,182.73,12710.0,166.4413,166.7149,166.341,166.6511,12710.0
2021-03-08 12:40:00,182.79,183.14,182.73,182.84,7884.0,166.7058,167.025,166.6511,166.7514,7884.0
2021-03-08 12:45:00,182.86,182.86,182.63,182.63,3933.0,166.7696,166.7696,166.5599,166.5599,3933.0
2021-03-08 12:50:00,182.46,182.71,182.1,182.22,9011.0,166.4048,166.6328,166.0765,166.186,9011.0
2021-03-08 12:55:00,182.19,182.42,182.12,182.27,6506.0,166.1586,166.3684,166.0948,166.2316,6506.0
2021-03-08 13:00:00,182.26,182.49,182.17,182.29,6436.0,166.2224,166.4322,166.1404,166.2498,6436.0
2021-03-08 13:05:00,182.38,182.59,182.29,182.51,4723.0,166.3319,166.5234,166.2498,166.4504,4723.0
2021-03-08 13:10:00,182.53,183.01,182.42,183.0,9481.0,166.4687,166.9064,166.3684,166.8973,9481.0
2021-03-08 13:15:00,182.94,183.21,182.94,183.14,3688.0,166.8426,167.0888,166.8426,167.025,3688.0
2021-03-08 13:20:00,183.16,183.39,183.08,183.29,7548.0,167.0432,167.253,166.9703,167.1618,7548.0
2021-03-08 13:25:00,183.33,183.5,183.29,183.37,7038.0,167.1983,167.3533,167.1618,167.2348,7038.0
2021-03-08 13:30:00,183.45,183.45,183.21,183.35,15124.0,167.3077,167.3077,167.0888,167.2165,15124.0
2021-03-08 13:35:00,183.29,183.62,183.29,183.58,15109.0,167.1618,167.4628,167.1618,167.4263,15109.0
2021-03-08 13:40:00,183.57,183.64,183.22,183.3,15888.0,167.4172,167.481,167.098,167.1709,15888.0
2021-03-08 13:45:00,183.28,183.57,182.95,183.0,32266.0,167.1527,167.4172,166.8517,166.8973,32266.0
2021-03-08 13:50:00,182.92,183.04,182.5,182.85,26766.0,166.8244,166.9338,166.4413,166.7605,26766.0
2021-03-08 13:55:00,182.8,183.26,182.58,182.66,131276.0,166.7149,167.1344,166.5143,166.5872,131276.0
2021-03-08 14:00:00,182.66,183.07,182.29,182.42,38559.0,166.5872,166.9612,166.2498,166.3684,38559.0
2021-03-08 14:05:00,182.42,182.58,182.14,182.45,11213.0,166.3684,166.5143,166.113,166.3957,11213.0
2021-03-08 14:10:00,182.32,182.44,182.16,182.35,8030.0,166.2772,166.3866,166.1312,166.3045,8030.0
2021-03-08 14:15:00,182.42,182.73,182.35,182.45,6452.0,166.3684,166.6511,166.3045,166.3957,6452.0
2021-03-08 14:20:00,182.4,182.5,182.31,182.34,5540.0,166.3501,166.4413,166.268,166.2954,5540.0
2021-03-08 14:25:00,182.41,182.9,182.33,182.48,7781.0,166.3592,166.8061,166.2863,166.4231,7781.0
2021-03-08 14:30:00,182.45,182.72,182.34,182.48,8323.0,166.3957,166.642,166.2954,166.4231,8323.0
2021-03-08 14:35:00,182.52,182.72,182.41,182.41,14468.0,166.4596,166.642,166.3592,166.3592,14468.0
2021-03-08 14:40:00,182.51,182.51,181.88,181.91,7955.0,166.4504,166.4504,165.8759,165.9032,7955.0
2021-03-08 14:45:00,181.97,182.11,181.57,181.67,10159.0,165.958,166.0856,165.5931,165.6843,10159.0
2021-03-08 14:50:00,181.78,181.91,181.42,181.91,9637.0,165.7847,165.9032,165.4563,165.9032,9637.0
2021-03-08 14:55:00,181.92,181.99,181.68,181.71,12854.0,165.9123,165.9762,165.6935,165.7208,12854.0
2021-03-08 15:00:00,181.77,181.77,181.04,181.18,13210.0,165.7755,165.7755,165.1098,165.2375,13210.0
2021-03-08 15:05:00,181.09,181.28,180.98,181.06,11451.0,165.1554,165.3287,165.0551,165.128,11451.0
2021-03-08 15:10:00,181.01,181.24,180.94,181.24,12711.0,165.0824,165.2922,165.0186,165.2922,12711.0
2021-03-08 15:15:00,181.25,181.25,180.79,180.94,10816.0,165.3013,165.3013,164.8818,165.0186,10816.0
2021-03-08 15:20:00,180.95,181.16,180.86,181.06,9251.0,165.0277,165.2192,164.9456,165.128,9251.0
2021-03-08 15:25:00,180.99,181.23,180.98,181.19,12860.0,165.0642,165.2831,165.0551,165.2466,12860.0
2021-03-08 15:30:00,181.02,181.45,181.0,181.23,11654.0,165.0915,165.4837,165.0733,165.2831,11654.0
2021-03-08 15:35:00,181.29,181.52,181.25,181.37,13964.0,165.3378,165.5475,165.3013,165.4107,13964.0
2021-03-08 15:40:00,181.33,181.5,181.27,181.44,18505.0,165.3743,165.5293,165.3195,165.4746,18505.0
2021-03-08 15:45:00,181.45,181.51,180.99,181.13,18316.0,165.4837,165.5384,165.0642,165.1919,18316.0
2021-03-08 15:50:00,181.1,181.1,180.41,180.47,49750.0,165.1645,165.1645,164.5352,164.5899,49750.0
2021-03-08 15:55:00,180.34,180.93,180.3,180.42,120727.0,164.4714,165.0095,164.4349,164.5443,120727.0
2021-03-09 09:30:00,182.47,182.73,181.12,181.35,32027.0,166.414,166.6511,165.1827,165.3925,32027.0
2021-03-09 09:35:00,181.7,181.94,181.45,181.68,5365.0,165.7117,165.9306,165.4837,165.6935,5365.0
2021-03-09 09:40:00,181.88,182.46,181.57,182.2,8906.0,165.8759,166.4048,165.5931,166.1677,8906.0
2021-03-09 09:45:00,182.18,182.84,182.18,182.68,10829.0,166.1495,166.7514,166.1495,166.6055,10829.0
2021-03-09 09:50:00,182.77,183.14,182.23,182.23,7753.0,166.6876,167.025,166.1951,166.1951,7753.0
2021-03-09 09:55:00,182.1,182.33,181.92,182.17,5594.0,166.0765,166.2863,165.9123,166.1404,5594.0
2021-03-09 10:00:00,182.35,182.54,181.9,182.01,5966.0,166.3045,166.4778,165.8941,165.9944,5966.0
2021-03-09 10:05:00,182.08,182.57,181.73,181.94,8525.0,166.0583,166.5052,165.7391,165.9306,8525.0
2021-03-09 10:10:00,181.88,182.17,181.79,181.93,4199.0,165.8759,166.1404,165.7938,165.9215,4199.0
2021-03-09 10:15:00,182.0,182.13,181.71,181.91,11924.0,165.9853,166.1039,165.7208,165.9032,11924.0
2021-03-09 10:20:00,181.93,182.0,181.47,181.67,17052.0,165.9215,165.9853,165.5019,165.6843,17052.0
2021-03-09 10:25:00,181.67,181.68,181.25,181.43,53827.0,165.6843,165.6935,165.3013,165.4655,53827.0
2021-03-09 10:30:00,181.47,182.27,181.42,182.22,2919.0,165.5019,166.2316,165.4563,166.186,2919.0
2021-03-09 10:35:00,182.42,182.42,181.93,182.04,5570.0,166.3684,166.3684,165.9215,166.0218,5570.0
2021-03-09 10:40:00,182.14,182.41,182.12,182.33,4033.0,166.113,166.3592,166.0948,166.2863,4033.0
2021-03-09 10:45:00,182.24,182.47,182.24,182.43,4918.0,166.2042,166.414,166.2042,166.3775,4918.0
2021-03-09 10:50:00,182.45,182.81,182.45,182.74,5968.0,166.3957,166.724,166.3957,166.6602,5968.0
2021-03-09 10:55:00,182.72,182.74,182.25,182.48,6485.0,166.642,166.6602,166.2133,166.4231,6485.0
2021-03-09 11:00:00,182.5,182.59,182.35,182.56,3081.0,166.4413,166.5234,166.3045,166.496,3081.0
2021-03-09 11:05:00,182.64,182.84,182.57,182.66,6800.0,166.569,166.7514,166.5052,166.5872,6800.0
2021-03-09 11:10:00,182.85,182.87,182.7,182.73,2663.0,166.7605,166.7788,166.6237,166.6511,2663.0
2021-03-09 11:15:00,182.79,182.86,182.49,182.71,3420.0,166.7058,166.7696,166.4322,166.6328,3420.0
2021-03-09 11:20:00,182.82,182.82,182.47,182.59,4020.0,166.7332,166.7332,166.414,166.5234,4020.0
2021-03-09 11:25:00,182.56,182.67,182.29,182.29,4782.0,166.496,166.5964,166.2498,166.2498,4782.0
2021-03-09 11:30:00,182.34,182.57,181.85,182.0,10377.0,166.2954,166.5052,165.8485,165.9853,10377.0
2021-03-09 11:35:00,182.0,182.0,181.82,181.93,13800.0,165.9853,165.9853,165.8211,165.9215,13800.0
2021-03-09 11:40:00,182.01,182.12,181.91,181.92,3557.0,165.9944,166.0948,165.9032,165.9123,3557.0
2021-03-09 11:45:00,181.93,182.35,181.85,182.09,5855.0,165.9215,166.3045,165.8485,166.0674,5855.0
2021-03-09 11:50:00,182.09,182.21,182.06,182.08,2967.0,166.0674,166.1768,166.04,166.0583,2967.0
2021-03-09 11:55:00,182.13,182.44,182.13,182.36,6537.0,166.1039,166.3866,166.1039,166.3136,6537.0
2021-03-09 12:00:00,182.43,182.47,182.32,182.32,3976.0,166.3775,166.414,166.2772,166.2772,3976.0
2021-03-09 12:05:00,182.26,182.57,182.26,182.45,4032.0,166.2224,166.5052,166.2224,166.3957,4032.0
2021-03-09 12:10:00,182.49,182.67,182.49,182.51,6998.0,166.4322,166.5964,166.4322,166.4504,6998.0
2021-03-09 12:15:00,182.68,182.88,182.68,182.88,10743.0,166.6055,166.7879,166.6055,166.7879,10743.0
2021-03-09 12:20:00,182.86,183.08,182.84,183.08,7324.0,166.7696,166.9703,166.7514,166.9703,7324.0
2021-03-09 12:25:00,183.05,183.3,183.02,183.21,9400.0,166.9429,167.1709,166.9156,167.0888,9400.0
2021-03-09 12:30:00,183.25,183.45,183.25,183.39,3534.0,167.1253,167.3077,167.1253,167.253,3534.0
2021-03-09 12:35:00,183.33,183.41,183.22,183.41,4921.0,167.1983,167.2712,167.098,167.2712,4921.0
2021-03-09 12:40:00,183.39,183.57,183.34,183.52,7866.0,167.253,167.4172,167.2074,167.3716,7866.0
2021-03-09 12:45:00,183.53,183.58,183.44,183.53,5735.0,167.3807,167.4263,167.2986,167.3807,5735.0
2021-03-09 12:50:00,183.47,183.54,183.37,183.51,7558.0,167.326,167.3898,167.2348,167.3624,7558.0
2021-03-09 12:55:00,183.51,183.56,183.35,183.42,6938.0,167.3624,167.408,167.2165,167.2804,6938.0
2021-03-09 13:00:00,183.47,183.81,183.44,183.78,5796.0,167.326,167.636,167.2986,167.6087,5796.0
2021-03-09 13:05:00,183.75,183.79,183.58,183.71,8222.0,167.5813,167.6178,167.4263,167.5448,8222.0
2021-03-09 13:10:00,183.7,183.72,183.54,183.63,17828.0,167.5357,167.554,167.3898,167.4719,17828.0
2021-03-09 13:15:00,183.66,183.67,183.35,183.36,14768.0,167.4992,167.5084,167.2165,167.2256,14768.0
2021-03-09 13:20:00,183.34,183.49,183.28,183.44,3461.0,167.2074,167.3442,167.1527,167.2986,3461.0
2021-03-09 13:25:00,183.55,183.75,183.46,183.75,4757.0,167.3989,167.5813,167.3168,167.5813,4757.0
2021-03-09 13:30:00,183.74,183.84,183.58,183.58,11502.0,167.5722,167.6634,167.4263,167.4263,11502.0
2021-03-09 13:35:00,183.53,183.67,183.53,183.62,10686.0,167.3807,167.5084,167.3807,167.4628,10686.0
2021-03-09 13:40:00,183.65,183.76,183.56,183.65,7523.0,167.4901,167.5904,167.408,167.4901,7523.0
2021-03-09 13:45:00,183.62,183.73,183.6,183.65,4161.0,167.4628,167.5631,167.4445,167.4901,4161.0
2021-03-09 13:50:00,183.64,183.77,183.53,183.75,27629.0,167.481,167.5996,167.3807,167.5813,27629.0
2021-03-09 13:55:00,183.75,184.13,183.7,183.9,34932.0,167.5813,167.9279,167.5357,167.7181,34932.0
2021-03-09 14:00:00,183.93,184.04,183.87,183.87,8141.0,167.7455,167.8458,167.6908,167.6908,8141.0
2021-03-09 14:05:00,183.9,184.01,183.7,183.7,9134.0,167.7181,167.8184,167.5357,167.5357,9134.0
2021-03-09 14:10:00,183.77,184.03,183.77,183.97,6826.0,167.5996,167.8367,167.5996,167.782,6826.0
2021-03-09 14:15:00,183.91,183.99,183.84,183.91,8205.0,167.7272,167.8002,167.6634,167.7272,8205.0
2021-03-09 14:20:00,183.89,183.97,183.7,183.7,7389.0,167.709,167.782,167.5357,167.5357,7389.0
2021-03-09 14:25:00,183.65,183.83,183.65,183.77,8429.0,167.4901,167.6543,167.4901,167.5996,8429.0
2021-03-09 14:30:00,183.76,184.01,183.76,184.01,10049.0,167.5904,167.8184,167.5904,167.8184,10049.0
2021-03-09 14:35:00,184.01,184.02,183.9,183.97,5837.0,167.8184,167.8276,167.7181,167.782,5837.0
2021-03-09 14:40:00,183.96,184.08,183.96,184.06,6155.0,167.7728,167.8823,167.7728,167.864,6155.0
2021-03-09 14:45:00,184.05,184.08,183.91,183.95,7472.0,167.8549,167.8823,167.7272,167.7637,7472.0
2021-03-09 14:50:00,183.98,184.13,183.98,184.07,11567.0,167.7911,167.9279,167.7911,167.8732,11567.0
2021-03-09 14:55:00,184.11,184.2,184.07,184.14,10537.0,167.9096,167.9917,167.8732,167.937,10537.0
2021-03-09 15:00:00,184.16,184.23,184.05,184.22,15938.0,167.9552,168.0191,167.8549,168.01,15938.0
2021-03-09 15:05:00,184.22,184.28,184.03,184.14,30854.0,168.01,168.0647,167.8367,167.937,30854.0
2021-03-09 15:10:00,184.15,184.29,184.1,184.23,10147.0,167.9461,168.0738,167.9005,168.0191,10147.0
2021-03-09 15:15:00,184.23,184.29,184.04,184.08,14144.0,168.0191,168.0738,167.8458,167.8823,14144.0
2021-03-09 15:20:00,184.08,184.14,184.01,184.09,17823.0,167.8823,167.937,167.8184,167.8914,17823.0
2021-03-09 15:25:00,184.13,184.13,183.94,184.0,20699.0,167.9279,167.9279,167.7546,167.8093,20699.0
2021-03-09 15:30:00,184.0,184.01,183.41,183.44,26738.0,167.8093,167.8184,167.2712,167.2986,26738.0
2021-03-09 15:35:00,183.43,183.44,183.0,183.28,41994.0,167.2895,167.2986,166.8973,167.1527,41994.0
2021-03-09 15:40:00,183.28,183.44,183.25,183.39,31386.0,167.1527,167.2986,167.1253,167.253,31386.0
2021-03-09 15:45:00,183.42,183.53,183.33,183.49,18467.0,167.2804,167.3807,167.1983,167.3442,18467.0
2021-03-09 15:50:00,183.49,183.53,182.96,183.28,94984.0,167.3442,167.3807,166.8608,167.1527,94984.0
2021-03-09 15:55:00,183.29,183.51,182.82,183.06,220377.0,167.1618,167.3624,166.7332,166.952,220377.0
2021-03-10 09:30:00,183.75,184.26,182.36,182.36,36787.0,167.5813,168.0464,166.3136,166.3136,36787.0
2021-03-10 09:35:00,182.41,183.73,182.4,183.41,8171.0,166.3592,167.5631,166.3501,167.2712,8171.0
2021-03-10 09:40:00,183.25,183.95,183.16,183.88,10970.0,167.1253,167.7637,167.0432,167.6999,10970.0
2021-03-10 09:45:00,183.81,184.38,183.72,183.95,9772.0,167.636,168.1559,167.554,167.7637,9772.0
2021-03-10 09:50:00,184.13,184.23,183.84,184.06,6104.0,167.9279,168.0191,167.6634,167.864,6104.0
2021-03-10 09:55:00,184.07,184.45,183.97,184.42,6117.0,167.8732,168.2197,167.782,168.1924,6117.0
2021-03-10 10:00:00,184.42,184.51,184.23,184.46,6365.0,168.1924,168.2744,168.0191,168.2288,6365.0
2021-03-10 10:05:00,184.42,184.59,183.9,184.18,7627.0,168.1924,168.3474,167.7181,167.9735,7627.0
2021-03-10 10:10:00,184.18,184.18,183.4,183.4,4444.0,167.9735,167.9735,167.2621,167.2621,4444.0
2021-03-10 10:15:00,183.36,183.54,183.01,183.16,6665.0,167.2256,167.3898,166.9064,167.0432,6665.0
2021-03-10 10:20:00,183.22,183.6,183.11,183.55,8541.0,167.098,167.4445,166.9976,167.3989,8541.0
2021-03-10 10:25:00,183.59,183.65,182.95,182.95,8881.0,167.4354,167.4901,166.8517,166.8517,8881.0
2021-03-10 10:30:00,182.92,182.92,182.07,182.07,12760.0,166.8244,166.8244,166.0492,166.0492,12760.0
2021-03-10 10:35:00,182.09,182.28,181.81,181.81,12772.0,166.0674,166.2407,165.812,165.812,12772.0
2021-03-10 10:40:00,181.95,182.31,181.86,182.13,5208.0,165.9397,166.268,165.8576,166.1039,5208.0
2021-03-10 10:45:00,182.13,182.65,182.13,182.52,8102.0,166.1039,166.5781,166.1039,166.4596,8102.0
2021-03-10 10:50:00,182.55,182.55,182.16,182.37,6545.0,166.4869,166.4869,166.1312,166.3228,6545.0
2021-03-10 10:55:00,182.3,182.66,182.21,182.53,6822.0,166.2589,166.5872,166.1768,166.4687,6822.0
2021-03-10 11:00:00,182.59,182.77,182.4,182.75,4479.0,166.5234,166.6876,166.3501,166.6693,4479.0
2021-03-10 11:05:00,182.69,182.77,182.38,182.46,7802.0,166.6146,166.6876,166.3319,166.4048,7802.0
2021-03-10 11:10:00,182.35,182.65,182.27,182.52,5495.0,166.3045,166.5781,166.2316,166.4596,5495.0
2021-03-10 11:15:00,182.56,182.74,182.51,182.61,3782.0,166.496,166.6602,166.4504,166.5416,3782.0
2021-03-10 11:20:00,182.68,182.84,182.42,182.46,3780.0,166.6055,166.7514,166.3684,166.4048,3780.0
2021-03-10 11:25:00,182.53,182.8,182.53,182.69,2799.0,166.4687,166.7149,166.4687,166.6146,2799.0
2021-03-10 11:30:00,182.74,182.86,182.55,182.59,6933.0,166.6602,166.7696,166.4869,166.5234,6933.0
2021-03-10 11:35:00,182.53,182.6,182.48,182.56,4807.0,166.4687,166.5325,166.4231,166.496,4807.0
2021-03-10 11:40:00,182.57,182.57,181.82,181.83,15879.0,166.5052,166.5052,165.8211,165.8303,15879.0
2021-03-10 11:45:00,181.83,181.98,181.65,181.81,16192.0,165.8303,165.9671,165.6661,165.812,16192.0
2021-03-10 11:50:00,181.86,182.26,181.86,182.25,4789.0,165.8576,166.2224,165.8576,166.2133,4789.0
2021-03-10 11:55:00,182.2,182.33,182.16,182.16,7134.0,166.1677,166.2863,166.1312,166.1312,7134.0
2021-03-10 12:00:00,182.1,182.23,181.97,182.11,3934.0,166.0765,166.1951,165.958,166.0856,3934.0
2021-03-10 12:05:00,182.08,182.11,181.88,181.88,5054.0,166.0583,166.0856,165.8759,165.8759,5054.0
2021-03-10 12:10:00,181.89,181.93,181.65,181.74,9422.0,165.885,165.9215,165.6661,165.7482,9422.0
2021-03-10 12:15:00,181.75,181.87,181.67,181.69,5869.0,165.7573,165.8667,165.6843,165.7026,5869.0
2021-03-10 12:20:00,181.73,181.78,181.69,181.78,3774.0,165.7391,165.7847,165.7026,165.7847,3774.0
2021-03-10 12:25:00,181.75,181.86,181.71,181.77,4392.0,165.7573,165.8576,165.7208,165.7755,4392.0
2021-03-10 12:30:00,181.8,181.8,181.42,181.66,8112.0,165.8029,165.8029,165.4563,165.6752,8112.0
2021-03-10 12:35:00,181.7,181.98,181.66,181.86,6962.0,165.7117,165.9671,165.6752,165.8576,6962.0
2021-03-10 12:40:00,181.93,182.09,181.76,181.77,8200.0,165.9215,166.0674,165.7664,165.7755,8200.0
2021-03-10 12:45:00,181.78,181.81,181.4,181.59,7433.0,165.7847,165.812,165.4381,165.6114,7433.0
2021-03-10 12:50:00,181.53,181.59,181.27,181.46,12066.0,165.5567,165.6114,165.3195,165.4928,12066.0
2021-03-10 12:55:00,181.55,181.98,181.42,181.92,8511.0,165.5749,165.9671,165.4563,165.9123,8511.0
2021-03-10 13:00:00,181.84,182.06,181.43,181.63,7170.0,165.8394,166.04,165.4655,165.6479,7170.0
2021-03-10 13:05:00,181.64,182.07,181.4,182.07,10919.0,165.657,166.0492,165.4381,166.0492,10919.0
2021-03-10 13:10:00,182.01,182.01,181.76,181.81,8527.0,165.9944,165.9944,165.7664,165.812,8527.0
2021-03-10 13:15:00,181.83,181.88,181.53,181.79,5816.0,165.8303,165.8759,165.5567,165.7938,5816.0
2021-03-10 13:20:00,181.81,182.15,181.8,182.15,4159.0,165.812,166.1221,165.8029,166.1221,4159.0
2021-03-10 13:25:00,182.09,182.33,182.05,182.33,3664.0,166.0674,166.2863,166.0309,166.2863,3664.0
2021-03-10 13:30:00,182.37,182.5,182.16,182.22,7307.0,166.3228,166.4413,166.1312,166.186,7307.0
2021-03-10 13:35:00,182.36,182.37,182.06,182.24,2149.0,166.3136,166.3228,166.04,166.2042,2149.0
2021-03-10 13:40:00,182.24,182.62,182.22,182.5,6443.0,166.2042,166.5508,166.186,166.4413,6443.0
2021-03-10 13:45:00,182.44,182.5,182.33,182.37,3739.0,166.3866,166.4413,166.2863,166.3228,3739.0
2021-03-10 13:50:00,182.47,182.67,182.35,182.67,4502.0,166.414,166.5964,166.3045,166.5964,4502.0
2021-03-10 13:55:00,182.71,182.72,182.5,182.55,3238.0,166.6328,166.642,166.4413,166.4869,3238.0
2021-03-10 14:00:00,182.5,182.52,182.26,182.33,5527.0,166.4413,166.4596,166.2224,166.2863,5527.0
2021-03-10 14:05:00,182.34,182.59,182.26,182.42,7304.0,166.2954,166.5234,166.2224,166.3684,7304.0
2021-03-10 14:10:00,182.44,182.77,182.44,182.77,7714.0,166.3866,166.6876,166.3866,166.6876,7714.0
2021-03-10 14:15:00,182.79,183.09,182.79,183.06,8529.0,166.7058,166.9794,166.7058,166.952,8529.0
2021-03-10 14:20:00,183.02,183.02,182.7,182.72,5940.0,166.9156,166.9156,166.6237,166.642,5940.0
2021-03-10 14:25:00,182.72,183.0,182.71,182.84,6253.0,166.642,166.8973,166.6328,166.7514,6253.0
2021-03-10 14:30:00,182.82,183.05,182.69,182.97,25032.0,166.7332,166.9429,166.6146,166.87,25032.0
2021-03-10 14:35:00,182.98,183.17,182.98,183.0,7248.0,166.8791,167.0524,166.8791,166.8973,7248.0
2021-03-10 14:40:00,183.05,183.1,182.66,182.66,9316.0,166.9429,166.9885,166.5872,166.5872,9316.0
2021-03-10 14:45:00,182.65,183.15,182.64,183.13,9637.0,166.5781,167.0341,166.569,167.0159,9637.0
2021-03-10 14:50:00,183.08,183.13,182.82,182.97,10031.0,166.9703,167.0159,166.7332,166.87,10031.0
2021-03-10 14:55:00,182.97,183.0,182.63,182.63,9186.0,166.87,166.8973,166.5599,166.5599,9186.0
2021-03-10 15:00:00,182.71,182.71,182.29,182.4,12705.0,166.6328,166.6328,166.2498,166.3501,12705.0
2021-03-10 15:05:00,182.4,182.54,182.11,182.21,15890.0,166.3501,166.4778,166.0856,166.1768,15890.0
2021-03-10 15:10:00,182.18,182.4,182.13,182.31,10661.0,166.1495,166.3501,166.1039,166.268,10661.0
2021-03-10 15:15:00,182.33,182.38,182.19,182.28,10922.0,166.2863,166.3319,166.1586,166.2407,10922.0
2021-03-10 15:20:00,182.29,182.49,182.25,182.33,9207.0,166.2498,166.4322,166.2133,166.2863,9207.0
2021-03-10 15:25:00,182.28,182.44,182.23,182.34,10306.0,166.2407,166.3866,166.1951,166.2954,10306.0
2021-03-10 15:30:00,182.29,182.36,181.76,181.8,14121.0,166.2498,166.3136,165.7664,165.8029,14121.0
2021-03-10 15:35:00,181.86,181.92,181.59,181.75,16806.0,165.8576,165.9123,165.6114,165.7573,16806.0
2021-03-10 15:40:00,181.73,181.97,181.65,181.92,12625.0,165.7391,165.958,165.6661,165.9123,12625.0
2021-03-10 15:45:00,181.86,182.22,181.85,182.22,9745.0,165.8576,166.186,165.8485,166.186,9745.0
2021-03-10 15:50:00,182.18,182.18,181.59,181.63,30890.0,166.1495,166.1495,165.6114,165.6479,30890.0
2021-03-10 15:55:00,181.7,182.1,181.51,182.08,81349.0,165.7117,166.0765,165.5384,166.0583,81349.0
2021-03-11 09:30:00,180.48,181.39,180.2,181.11,30048.0,165.4422,166.2764,165.1855,166.0197,30048.0
2021-03-11 09:35:00,180.88,181.27,180.56,181.27,6174.0,165.8089,166.1664,165.5155,166.1664,6174.0
2021-03-11 09:40:00,181.24,181.63,180.97,181.51,5600.0,166.1389,166.4964,165.8914,166.3864,5600.0
2021-03-11 09:45:00,181.68,181.68,181.18,181.2,4066.0,166.5422,166.5422,166.0839,166.1022,4066.0
2021-03-11 09:50:00,181.19,181.28,180.49,180.81,20868.0,166.093,166.1755,165.4513,165.7447,20868.0
2021-03-11 09:55:00,180.9,181.25,180.86,181.25,9486.0,165.8272,166.148,165.7905,166.148,9486.0
2021-03-11 10:00:00,181.13,181.38,180.91,181.2,5010.0,166.038,166.2672,165.8364,166.1022,5010.0
2021-03-11 10:05:00,181.2,181.47,181.06,181.4,5188.0,166.1022,166.3497,165.9739,166.2855,5188.0
2021-03-11 10:10:00,181.34,181.46,181.23,181.42,4463.0,166.2305,166.3405,166.1297,166.3039,4463.0
2021-03-11 10:15:00,181.43,181.44,181.14,181.18,10569.0,166.313,166.3222,166.0472,166.0839,10569.0
2021-03-11 10:20:00,181.19,181.38,181.15,181.24,9197.0,166.093,166.2672,166.0564,166.1389,9197.0
2021-03-11 10:25:00,181.31,181.51,181.22,181.51,6501.0,166.203,166.3864,166.1205,166.3864,6501.0
2021-03-11 10:30:00,181.5,181.52,181.11,181.12,6231.0,166.3772,166.3955,166.0197,166.0289,6231.0
2021-03-11 10:35:00,181.12,181.26,181.04,181.26,8350.0,166.0289,166.1572,165.9555,166.1572,8350.0
2021-03-11 10:40:00,181.25,181.25,181.01,181.19,5147.0,166.148,166.148,165.928,166.093,5147.0
2021-03-11 10:45:00,181.18,181.52,181.14,181.4,3374.0,166.0839,166.3955,166.0472,166.2855,3374.0
2021-03-11 10:50:00,181.4,181.65,181.35,181.61,7391.0,166.2855,166.5147,166.2397,166.478,7391.0
2021-03-11 10:55:00,181.64,181.81,181.46,181.52,10359.0,166.5055,166.6614,166.3405,166.3955,10359.0
2021-03-11 11:00:00,181.52,181.98,181.47,181.9,27103.0,166.3955,166.8172,166.3497,166.7439,27103.0
2021-03-11 11:05:00,181.97,182.22,181.88,182.12,16999.0,166.808,167.0372,166.7255,166.9455,16999.0
2021-03-11 11:10:00,182.11,182.21,181.96,182.21,10487.0,166.9364,167.028,166.7989,167.028,10487.0
2021-03-11 11:15:00,182.17,182.57,182.17,182.51,12114.0,166.9914,167.358,166.9914,167.303,12114.0
2021-03-11 11:20:00,182.5,182.63,182.44,182.57,18654.0,167.2939,167.413,167.2389,167.358,18654.0
2021-03-11 11:25:00,182.56,182.7,182.53,182.63,9807.0,167.3489,167.4772,167.3214,167.413,9807.0
2021-03-11 11:30:00,182.6,182.85,182.58,182.65,17121.0,167.3855,167.6147,167.3672,167.4314,17121.0
2021-03-11 11:35:00,182.67,183.02,182.6,183.02,7321.0,167.4497,167.7705,167.3855,167.7705,7321.0
2021-03-11 11:40:00,183.0,183.4,183.0,183.24,7209.0,167.7522,168.1189,167.7522,167.9722,7209.0
2021-03-11 11:45:00,183.19,183.22,182.9,183.22,12257.0,167.9264,167.9539,167.6605,167.9539,12257.0
2021-03-11 11:50:00,183.31,183.59,183.26,183.59,8581.0,168.0364,168.2931,167.9905,168.2931,8581.0
2021-03-11 11:55:00,183.65,183.86,183.63,183.76,8124.0,168.3481,168.5406,168.3297,168.4489,8124.0
2021-03-11 12:00:00,183.75,183.86,183.6,183.8,4455.0,168.4397,168.5406,168.3022,168.4856,4455.0
2021-03-11 12:05:00,183.73,183.83,183.62,183.83,4396.0,168.4214,168.5131,168.3206,168.5131,4396.0
2021-03-11 12:10:00,183.82,183.97,183.69,183.87,6641.0,168.5039,168.6414,168.3847,168.5497,6641.0
2021-03-11 12:15:00,183.82,183.88,183.59,183.72,3737.0,168.5039,168.5589,168.2931,168.4122,3737.0
2021-03-11 12:20:00,183.69,183.8,183.64,183.8,2108.0,168.3847,168.4856,168.3389,168.4856,2108.0
2021-03-11 12:25:00,183.75,183.75,183.41,183.41,5467.0,168.4397,168.4397,168.128,168.128,5467.0
2021-03-11 12:30:00,183.43,183.62,183.41,183.52,6290.0,168.1464,168.3206,168.128,168.2289,6290.0
2021-03-11 12:35:00,183.49,183.71,183.49,183.68,2953.0,168.2014,168.4031,168.2014,168.3756,2953.0
2021-03-11 12:40:00,183.6,183.72,183.57,183.71,3864.0,168.3022,168.4122,168.2747,168.4031,3864.0
2021-03-11 12:45:00,183.71,183.85,183.63,183.65,7554.0,168.4031,168.5314,168.3297,168.3481,7554.0
2021-03-11 12:50:00,183.65,183.65,183.31,183.39,8146.0,168.3481,168.3481,168.0364,168.1097,8146.0
2021-03-11 12:55:00,183.39,183.71,183.38,183.71,2150.0,168.1097,168.4031,168.1005,168.4031,2150.0
2021-03-11 13:00:00,183.68,183.85,183.58,183.74,5492.0,168.3756,168.5314,168.2839,168.4306,5492.0
2021-03-11 13:05:00,183.79,183.96,183.77,183.87,12222.0,168.4764,168.6322,168.4581,168.5497,12222.0
2021-03-11 13:10:00,183.96,183.99,183.81,183.85,5541.0,168.6322,168.6597,168.4947,168.5314,5541.0
2021-03-11 13:15:00,183.83,183.9,183.7,183.75,4020.0,168.5131,168.5772,168.3939,168.4397,4020.0
2021-03-11 13:20:00,183.69,183.92,183.6,183.82,11776.0,168.3847,168.5956,168.3022,168.5039,11776.0
2021-03-11 13:25:00,183.76,183.83,183.61,183.69,3080.0,168.4489,168.5131,168.3114,168.3847,3080.0
2021-03-11 13:30:00,183.74,183.84,183.5,183.5,6372.0,168.4306,168.5222,168.2106,168.2106,6372.0
2021-03-11 13:35:00,183.56,183.56,183.29,183.33,9154.0,168.2656,168.2656,168.018,168.0547,9154.0
2021-03-11 13:40:00,183.47,183.59,183.44,183.49,3708.0,168.1831,168.2931,168.1556,168.2014,3708.0
2021-03-11 13:45:00,183.53,183.58,183.45,183.56,3450.0,168.2381,168.2839,168.1647,168.2656,3450.0
2021-03-11 13:50:00,183.53,183.6,183.28,183.57,7771.0,168.2381,168.3022,168.0089,168.2747,7771.0
2021-03-11 13:55:00,183.63,183.63,183.49,183.53,6803.0,168.3297,168.3297,168.2014,168.2381,6803.0
2021-03-11 14:00:00,183.56,183.69,183.56,183.6,3018.0,168.2656,168.3847,168.2656,168.3022,3018.0
2021-03-11 14:05:00,183.52,183.6,183.34,183.36,4168.0,168.2289,168.3022,168.0639,168.0822,4168.0
2021-03-11 14:10:00,183.33,183.34,183.14,183.14,3669.0,168.0547,168.0639,167.8805,167.8805,3669.0
2021-03-11 14:15:00,183.17,183.19,183.0,183.09,4024.0,167.908,167.9264,167.7522,167.8347,4024.0
2021-03-11 14:20:00,183.14,183.14,183.04,183.05,3420.0,167.8805,167.8805,167.7889,167.798,3420.0
2021-03-11 14:25:00,183.08,183.08,182.74,182.74,4479.0,167.8255,167.8255,167.5139,167.5139,4479.0
2021-03-11 14:30:00,182.74,182.77,182.59,182.6,4953.0,167.5139,167.5414,167.3764,167.3855,4953.0
2021-03-11 14:35:00,182.66,182.78,182.55,182.67,7497.0,167.4405,167.5505,167.3397,167.4497,7497.0
2021-03-11 14:40:00,182.71,182.73,182.48,182.48,6000.0,167.4864,167.5047,167.2755,167.2755,6000.0
2021-03-11 14:45:00,182.51,182.62,182.44,182.54,4236.0,167.303,167.4039,167.2389,167.3305,4236.0
2021-03-11 14:50:00,182.54,182.56,182.45,182.49,3550.0,167.3305,167.3489,167.248,167.2847,3550.0
2021-03-11 14:55:00,182.52,182.53,182.27,182.29,8397.0,167.3122,167.3214,167.083,167.1014,8397.0
2021-03-11 15:00:00,182.29,182.36,182.25,182.36,7436.0,167.1014,167.1655,167.0647,167.1655,7436.0
2021-03-11 15:05:00,182.3,182.3,182.03,182.04,4528.0,167.1105,167.1105,166.863,166.8722,4528.0
2021-03-11 15:10:00,181.97,182.04,181.86,181.9,3395.0,166.808,166.8722,166.7072,166.7439,3395.0
2021-03-11 15:15:00,181.99,182.03,181.88,181.92,5351.0,166.8264,166.863,166.7255,166.7622,5351.0
2021-03-11 15:20:00,181.86,181.93,181.79,181.85,3700.0,166.7072,166.7714,166.643,166.698,3700.0
2021-03-11 15:25:00,181.81,181.98,181.81,181.98,4834.0,166.6614,166.8172,166.6614,166.8172,4834.0
2021-03-11 15:30:00,181.98,181.98,181.58,181.68,9279.0,166.8172,166.8172,166.4505,166.5422,9279.0
2021-03-11 15:35:00,181.65,181.74,181.56,181.74,6836.0,166.5147,166.5972,166.4322,166.5972,6836.0
2021-03-11 15:40:00,181.72,181.84,181.7,181.75,6470.0,166.5789,166.6889,166.5605,166.6064,6470.0
2021-03-11 15:45:00,181.75,181.83,181.72,181.76,7336.0,166.6064,166.6797,166.5789,166.6155,7336.0
2021-03-11 15:50:00,181.7,181.91,181.47,181.75,28039.0,166.5605,166.753,166.3497,166.6064,28039.0
2021-03-11 15:55:00,181.72,181.72,181.3,181.63,69225.0,166.5789,166.5789,166.1939,166.4964,69225.0
2021-03-12 09:30:00,181.08,181.71,180.64,181.07,36579.0,165.9922,166.5697,165.5888,165.983,36579.0
2021-03-12 09:35:00,181.05,181.76,181.05,181.62,56260.0,165.9647,166.6155,165.9647,166.4872,56260.0
2021-03-12 09:40:00,181.53,181.53,180.92,180.93,8690.0,166.4047,166.4047,165.8455,165.8547,8690.0
2021-03-12 09:45:00,180.85,181.7,180.85,181.57,7028.0,165.7814,166.5605,165.7814,166.4414,7028.0
2021-03-12 09:50:00,181.68,181.68,181.35,181.46,4047.0,166.5422,166.5422,166.2397,166.3405,4047.0
2021-03-12 09:55:00,181.27,181.9,181.12,181.9,10464.0,166.1664,166.7439,166.0289,166.7439,10464.0
2021-03-12 10:00:00,181.89,182.4,181.65,182.22,7836.0,166.7347,167.2022,166.5147,167.0372,7836.0
2021-03-12 10:05:00,182.43,182.51,182.14,182.27,2806.0,167.2297,167.303,166.9639,167.083,2806.0
2021-03-12 10:10:00,182.19,182.34,182.02,182.04,3800.0,167.0097,167.1472,166.8539,166.8722,3800.0
2021-03-12 10:15:00,181.95,182.13,181.76,181.93,6475.0,166.7897,166.9547,166.6155,166.7714,6475.0
2021-03-12 10:20:00,181.95,182.28,181.92,181.96,10939.0,166.7897,167.0922,166.7622,166.7989,10939.0
2021-03-12 10:25:00,181.92,182.03,181.68,181.9,8481.0,166.7622,166.863,166.5422,166.7439,8481.0
2021-03-12 10:30:00,181.89,182.12,181.76,181.76,3948.0,166.7347,166.9455,166.6155,166.6155,3948.0
2021-03-12 10:35:00,181.69,181.89,181.59,181.64,5870.0,166.5514,166.7347,166.4597,166.5055,5870.0
2021-03-12 10:40:00,181.86,181.86,181.62,181.71,2210.0,166.7072,166.7072,166.4872,166.5697,2210.0
2021-03-12 10:45:00,181.64,181.7,181.37,181.4,4308.0,166.5055,166.5605,166.258,166.2855,4308.0
2021-03-12 10:50:00,181.45,181.5,180.6,180.75,15256.0,166.3314,166.3772,165.5522,165.6897,15256.0
2021-03-12 10:55:00,180.74,181.19,180.55,181.19,7945.0,165.6805,166.093,165.5063,166.093,7945.0
2021-03-12 11:00:00,181.13,181.34,180.97,180.99,3899.0,166.038,166.2305,165.8914,165.9097,3899.0
2021-03-12 11:05:00,181.1,181.33,181.02,181.27,5531.0,166.0105,166.2214,165.9372,166.1664,5531.0
2021-03-12 11:10:00,181.32,181.47,181.24,181.27,4410.0,166.2122,166.3497,166.1389,166.1664,4410.0
2021-03-12 11:15:00,181.27,181.34,181.08,181.08,5116.0,166.1664,166.2305,165.9922,165.9922,5116.0
2021-03-12 11:20:00,181.06,181.47,181.06,181.33,4052.0,165.9739,166.3497,165.9739,166.2214,4052.0
2021-03-12 11:25:00,181.28,181.6,181.23,181.6,3576.0,166.1755,166.4689,166.1297,166.4689,3576.0
2021-03-12 11:30:00,181.7,181.87,181.57,181.64,5091.0,166.5605,166.7164,166.4414,166.5055,5091.0
2021-03-12 11:35:00,181.64,181.79,181.36,181.67,4044.0,166.5055,166.643,166.2489,166.533,4044.0
2021-03-12 11:40:00,181.59,181.76,181.58,181.76,3672.0,166.4597,166.6155,166.4505,166.6155,3672.0
2021-03-12 11:45:00,181.83,181.88,181.75,181.84,2128.0,166.6797,166.7255,166.6064,166.6889,2128.0
2021-03-12 11:50:00,181.88,182.01,181.81,181.92,1510.0,166.7255,166.8447,166.6614,166.7622,1510.0
2021-03-12 11:55:00,181.85,181.92,181.76,181.86,4256.0,166.698,166.7622,166.6155,166.7072,4256.0
2021-03-12 12:00:00,181.94,181.94,181.71,181.71,2951.0,166.7805,166.7805,166.5697,166.5697,2951.0
2021-03-12 12:05:00,181.67,181.68,181.52,181.52,2850.0,166.533,166.5422,166.3955,166.3955,2850.0
2021-03-12 12:10:00,181.62,181.73,181.57,181.73,3545.0,166.4872,166.588,166.4414,166.588,3545.0
2021-03-12 12:15:00,181.77,182.05,181.77,181.83,5001.0,166.6247,166.8814,166.6247,166.6797,5001.0
2021-03-12 12:20:00,181.84,181.9,181.72,181.87,3052.0,166.6889,166.7439,166.5789,166.7164,3052.0
2021-03-12 12:25:00,181.87,181.98,181.77,181.98,2152.0,166.7164,166.8172,166.6247,166.8172,2152.0
2021-03-12 12:30:00,181.92,182.03,181.83,181.83,3920.0,166.7622,166.863,166.6797,166.6797,3920.0
2021-03-12 12:35:00,181.83,182.0,181.8,181.97,4375.0,166.6797,166.8355,166.6522,166.808,4375.0
2021-03-12 12:40:00,181.97,182.0,181.86,182.0,4257.0,166.808,166.8355,166.7072,166.8355,4257.0
2021-03-12 12:45:00,181.96,182.51,181.95,182.4,35763.0,166.7989,167.303,166.7897,167.2022,35763.0
2021-03-12 12:50:00,182.47,182.57,182.03,182.08,61900.0,167.2664,167.358,166.863,166.9089,61900.0
2021-03-12 12:55:00,182.03,182.08,181.91,181.91,4408.0,166.863,166.9089,166.753,166.753,4408.0
2021-03-12 13:00:00,181.87,181.93,181.73,181.93,2715.0,166.7164,166.7714,166.588,166.7714,2715.0
2021-03-12 13:05:00,181.78,181.89,181.78,181.89,2620.0,166.6339,166.7347,166.6339,166.7347,2620.0
2021-03-12 13:10:00,181.84,182.09,181.79,181.98,1706.0,166.6889,166.918,166.643,166.8172,1706.0
2021-03-12 13:15:00,181.95,182.23,181.95,182.23,2620.0,166.7897,167.0464,166.7897,167.0464,2620.0
2021-03-12 13:20:00,182.27,182.39,182.22,182.37,27557.0,167.083,167.193,167.0372,167.1747,27557.0
2021-03-12 13:25:00,182.47,182.63,182.4,182.49,9811.0,167.2664,167.413,167.2022,167.2847,9811.0
2021-03-12 13:30:00,182.5,182.5,182.25,182.42,4043.0,167.2939,167.2939,167.0647,167.2205,4043.0
2021-03-12 13:35:00,182.49,182.53,182.39,182.44,2514.0,167.2847,167.3214,167.193,167.2389,2514.0
2021-03-12 13:40:00,182.5,182.61,182.49,182.55,4123.0,167.2939,167.3947,167.2847,167.3397,4123.0
2021-03-12 13:45:00,182.5,182.5,182.29,182.4,2923.0,167.2939,167.2939,167.1014,167.2022,2923.0
2021-03-12 13:50:00,182.45,182.55,182.45,182.54,3003.0,167.248,167.3397,167.248,167.3305,3003.0
2021-03-12 13:55:00,182.61,182.66,182.48,182.48,1790.0,167.3947,167.4405,167.2755,167.2755,1790.0
2021-03-12 14:00:00,182.52,182.66,182.44,182.44,4980.0,167.3122,167.4405,167.2389,167.2389,4980.0
2021-03-12 14:05:00,182.44,182.67,182.44,182.56,1704.0,167.2389,167.4497,167.2389,167.3489,1704.0
2021-03-12 14:10:00,182.55,182.68,182.49,182.68,1711.0,167.3397,167.4589,167.2847,167.4589,1711.0
2021-03-12 14:15:00,182.62,182.71,182.57,182.68,1834.0,167.4039,167.4864,167.358,167.4589,1834.0
2021-03-12 14:20:00,182.66,182.72,182.58,182.71,4666.0,167.4405,167.4955,167.3672,167.4864,4666.0
2021-03-12 14:25:00,182.65,182.82,182.65,182.69,2400.0,167.4314,167.5872,167.4314,167.468,2400.0
2021-03-12 14:30:00,182.75,182.77,182.54,182.56,3691.0,167.523,167.5414,167.3305,167.3489,3691.0
2021-03-12 14:35:00,182.58,182.66,182.53,182.64,4027.0,167.3672,167.4405,167.3214,167.4222,4027.0
2021-03-12 14:40:00,182.63,182.78,182.59,182.78,4521.0,167.413,167.5505,167.3764,167.5505,4521.0
2021-03-12 14:45:00,182.73,182.86,182.73,182.76,7451.0,167.5047,167.6239,167.5047,167.5322,7451.0
2021-03-12 14:50:00,182.74,182.83,182.72,182.72,4583.0,167.5139,167.5964,167.4955,167.4955,4583.0
2021-03-12 14:55:00,182.73,182.87,182.69,182.81,3706.0,167.5047,167.633,167.468,167.578,3706.0
2021-03-12 15:00:00,182.84,182.84,182.63,182.66,5531.0,167.6055,167.6055,167.413,167.4405,5531.0
2021-03-12 15:05:00,182.64,182.71,182.34,182.41,18983.0,167.4222,167.4864,167.1472,167.2114,18983.0
2021-03-12 15:10:00,182.41,182.54,182.36,182.36,7332.0,167.2114,167.3305,167.1655,167.1655,7332.0
2021-03-12 15:15:00,182.42,182.58,182.42,182.58,4845.0,167.2205,167.3672,167.2205,167.3672,4845.0
2021-03-12 15:20:00,182.51,182.68,182.51,182.61,11067.0,167.303,167.4589,167.303,167.3947,11067.0
2021-03-12 15:25:00,182.62,182.71,182.58,182.64,4713.0,167.4039,167.4864,167.3672,167.4222,4713.0
2021-03-12 15:30:00,182.64,182.8,182.62,182.68,10288.0,167.4222,167.5689,167.4039,167.4589,10288.0
2021-03-12 15:35:00,182.7,182.89,182.7,182.86,12524.0,167.4772,167.6514,167.4772,167.6239,12524.0
2021-03-12 15:40:00,182.86,183.08,182.83,182.92,10754.0,167.6239,167.8255,167.5964,167.6789,10754.0
2021-03-12 15:45:00,182.92,182.92,182.76,182.76,9539.0,167.6789,167.6789,167.5322,167.5322,9539.0
2021-03-12 15:50:00,182.63,182.72,182.19,182.27,30163.0,167.413,167.4955,167.0097,167.083,30163.0
2021-03-12 15:55:00,182.25,182.87,182.14,182.82,69050.0,167.0647,167.633,166.9639,167.5872,69050.0
2021-03-15 09:30:00,182.77,184.29,182.77,183.86,44572.0,167.5414,168.9347,167.5414,168.5406,44572.0
2021-03-15 09:35:00,183.84,184.45,183.68,184.15,18268.0,168.5222,169.0814,168.3756,168.8064,18268.0
2021-03-15 09:40:00,184.14,184.24,183.65,183.72,18082.0,168.7972,168.8889,168.3481,168.4122,18082.0
2021-03-15 09:45:00,183.76,184.3,183.53,184.18,30878.0,168.4489,168.9439,168.2381,168.8339,30878.0
2021-03-15 09:50:00,184.29,184.5,184.2,184.49,10165.0,168.9347,169.1272,168.8522,169.1181,10165.0
2021-03-15 09:55:00,184.37,184.98,184.36,184.79,17475.0,169.0081,169.5672,168.9989,169.3931,17475.0
2021-03-15 10:00:00,184.76,184.87,184.61,184.82,17228.0,169.3656,169.4664,169.2281,169.4206,17228.0
2021-03-15 10:05:00,184.82,184.82,184.64,184.73,21468.0,169.4206,169.4206,169.2556,169.3381,21468.0
2021-03-15 10:10:00,184.83,184.86,184.61,184.8,10030.0,169.4297,169.4572,169.2281,169.4022,10030.0
2021-03-15 10:15:00,184.67,184.67,184.26,184.28,10710.0,169.2831,169.2831,168.9072,168.9256,10710.0
2021-03-15 10:20:00,184.37,184.77,184.37,184.44,9210.0,169.0081,169.3747,169.0081,169.0722,9210.0
2021-03-15 10:25:00,184.5,184.76,184.37,184.76,6702.0,169.1272,169.3656,169.0081,169.3656,6702.0
2021-03-15 10:30:00,184.78,184.96,184.65,184.73,8289.0,169.3839,169.5489,169.2647,169.3381,8289.0
2021-03-15 10:35:00,184.78,184.82,184.47,184.65,12799.0,169.3839,169.4206,169.0997,169.2647,12799.0
2021-03-15 10:40:00,184.7,184.77,184.35,184.36,7359.0,169.3106,169.3747,168.9897,168.9989,7359.0
2021-03-15 10:45:00,184.33,184.5,184.26,184.44,7539.0,168.9714,169.1272,168.9072,169.0722,7539.0
2021-03-15 10:50:00,184.44,184.69,184.4,184.54,26167.0,169.0722,169.3014,169.0356,169.1639,26167.0
2021-03-15 10:55:00,184.61,184.72,184.42,184.62,13414.0,169.2281,169.3289,169.0539,169.2372,13414.0
2021-03-15 11:00:00,184.61,184.7,184.42,184.66,28449.0,169.2281,169.3106,169.0539,169.2739,28449.0
2021-03-15 11:05:00,184.73,185.37,184.71,185.36,23051.0,169.3381,169.9247,169.3197,169.9156,23051.0
2021-03-15 11:10:00,185.39,185.63,185.31,185.43,17166.0,169.9431,170.1631,169.8697,169.9797,17166.0
2021-03-15 11:15:00,185.39,185.65,185.38,185.56,7636.0,169.9431,170.1814,169.9339,170.0989,7636.0
2021-03-15 11:20:00,185.5,185.53,185.05,185.05,13440.0,170.0439,170.0714,169.6314,169.6314,13440.0
2021-03-15 11:25:00,185.08,185.08,184.7,184.93,5797.0,169.6589,169.6589,169.3106,169.5214,5797.0
2021-03-15 11:30:00,184.84,184.86,184.59,184.75,7804.0,169.4389,169.4572,169.2097,169.3564,7804.0
2021-03-15 11:35:00,184.74,184.85,184.56,184.81,6288.0,169.3472,169.4481,169.1822,169.4114,6288.0
2021-03-15 11:40:00,184.8,185.0,184.74,184.83,5445.0,169.4022,169.5856,169.3472,169.4297,5445.0
2021-03-15 11:45:00,184.8,184.98,184.78,184.79,5516.0,169.4022,169.5672,169.3839,169.3931,5516.0
2021-03-15 11:50:00,184.82,184.88,184.56,184.88,6524.0,169.4206,169.4756,169.1822,169.4756,6524.0
2021-03-15 11:55:00,184.96,185.08,184.94,185.01,6670.0,169.5489,169.6589,169.5306,169.5947,6670.0
2021-03-15 12:00:00,184.97,185.02,184.82,184.82,8252.0,169.5581,169.6039,169.4206,169.4206,8252.0
2021-03-15 12:05:00,184.86,185.18,184.86,185.18,5365.0,169.4572,169.7506,169.4572,169.7506,5365.0
2021-03-15 12:10:00,185.17,185.58,185.17,185.56,4629.0,169.7414,170.1172,169.7414,170.0989,4629.0
2021-03-15 12:15:00,185.5,185.55,185.19,185.25,11184.0,170.0439,170.0897,169.7597,169.8147,11184.0
2021-03-15 12:20:00,185.38,185.6,185.35,185.6,3947.0,169.9339,170.1356,169.9064,170.1356,3947.0
2021-03-15 12:25:00,185.56,185.68,185.44,185.47,7549.0,170.0989,170.2089,169.9889,170.0164,7549.0
2021-03-15 12:30:00,185.43,185.64,185.4,185.64,4411.0,169.9797,170.1722,169.9522,170.1722,4411.0
2021-03-15 12:35:00,185.55,185.65,185.47,185.65,6670.0,170.0897,170.1814,170.0164,170.1814,6670.0
2021-03-15 12:40:00,185.62,185.88,185.57,185.85,13808.0,170.1539,170.3922,170.1081,170.3647,13808.0
2021-03-15 12:45:00,185.89,186.06,185.86,185.87,9616.0,170.4014,170.5572,170.3739,170.3831,9616.0
2021-03-15 12:50:00,185.85,185.87,185.73,185.81,8927.0,170.3647,170.3831,170.2547,170.3281,8927.0
2021-03-15 12:55:00,185.94,186.24,185.93,186.17,8755.0,170.4472,170.7223,170.4381,170.6581,8755.0
2021-03-15 13:00:00,186.25,186.43,186.2,186.36,13873.0,170.7314,170.8964,170.6856,170.8323,13873.0
2021-03-15 13:05:00,186.37,186.6,186.28,186.39,8811.0,170.8414,171.0523,170.7589,170.8598,8811.0
2021-03-15 13:10:00,186.39,186.77,186.39,186.7,12440.0,170.8598,171.2081,170.8598,171.1439,12440.0
2021-03-15 13:15:00,186.76,186.85,186.64,186.81,7744.0,171.1989,171.2814,171.0889,171.2448,7744.0
2021-03-15 13:20:00,186.78,186.87,186.46,186.64,16232.0,171.2173,171.2998,170.9239,171.0889,16232.0
2021-03-15 13:25:00,186.67,186.83,186.58,186.83,13435.0,171.1164,171.2631,171.0339,171.2631,13435.0
2021-03-15 13:30:00,186.84,186.93,186.7,186.79,8190.0,171.2723,171.3548,171.1439,171.2264,8190.0
2021-03-15 13:35:00,186.77,186.82,186.51,186.51,11791.0,171.2081,171.2539,170.9698,170.9698,11791.0
2021-03-15 13:40:00,186.5,186.92,186.5,186.85,10174.0,170.9606,171.3456,170.9606,171.2814,10174.0
2021-03-15 13:45:00,186.85,186.95,186.54,186.69,11996.0,171.2814,171.3731,170.9973,171.1348,11996.0
2021-03-15 13:50:00,186.65,187.03,186.65,187.03,13139.0,171.0981,171.4464,171.0981,171.4464,13139.0
2021-03-15 13:55:00,187.09,187.22,186.82,186.95,34141.0,171.5014,171.6206,171.2539,171.3731,34141.0
2021-03-15 14:00:00,187.02,187.2,186.93,187.01,20194.0,171.4373,171.6023,171.3548,171.4281,20194.0
2021-03-15 14:05:00,187.03,187.22,186.92,187.22,16913.0,171.4464,171.6206,171.3456,171.6206,16913.0
2021-03-15 14:10:00,187.22,187.33,187.06,187.13,14875.0,171.6206,171.7214,171.4739,171.5381,14875.0
2021-03-15 14:15:00,187.08,187.2,187.0,187.0,9466.0,171.4923,171.6023,171.4189,171.4189,9466.0
2021-03-15 14:20:00,187.07,187.47,187.07,187.3,19200.0,171.4831,171.8498,171.4831,171.6939,19200.0
2021-03-15 14:25:00,187.33,187.64,187.28,187.46,13723.0,171.7214,172.0056,171.6756,171.8406,13723.0
2021-03-15 14:30:00,187.43,187.61,187.38,187.53,10229.0,171.8131,171.9781,171.7673,171.9048,10229.0
2021-03-15 14:35:00,187.54,187.86,187.52,187.78,10673.0,171.9139,172.2073,171.8956,172.1339,10673.0
2021-03-15 14:40:00,187.78,187.79,187.49,187.64,18215.0,172.1339,172.1431,171.8681,172.0056,18215.0
2021-03-15 14:45:00,187.61,187.67,187.49,187.5,8194.0,171.9781,172.0331,171.8681,171.8773,8194.0
2021-03-15 14:50:00,187.5,187.72,187.4,187.61,16253.0,171.8773,172.0789,171.7856,171.9781,16253.0
2021-03-15 14:55:00,187.68,187.73,187.59,187.7,11149.0,172.0423,172.0881,171.9598,172.0606,11149.0
2021-03-15 15:00:00,187.75,187.92,187.54,187.56,26157.0,172.1064,172.2623,171.9139,171.9323,26157.0
2021-03-15 15:05:00,187.54,187.69,187.52,187.67,17723.0,171.9139,172.0514,171.8956,172.0331,17723.0
2021-03-15 15:10:00,187.67,187.75,187.39,187.46,26731.0,172.0331,172.1064,171.7764,171.8406,26731.0
2021-03-15 15:15:00,187.45,187.65,187.39,187.53,21147.0,171.8314,172.0148,171.7764,171.9048,21147.0
2021-03-15 15:20:00,187.53,187.81,187.48,187.78,15498.0,171.9048,172.1614,171.8589,172.1339,15498.0
2021-03-15 15:25:00,187.78,187.78,187.54,187.67,13413.0,172.1339,172.1339,171.9139,172.0331,13413.0
2021-03-15 15:30:00,187.63,187.79,187.62,187.72,24907.0,171.9964,172.1431,171.9873,172.0789,24907.0
2021-03-15 15:35:00,187.74,187.92,187.65,187.82,37342.0,172.0973,172.2623,172.0148,172.1706,37342.0
2021-03-15 15:40:00,187.88,187.99,187.77,187.98,34505.0,172.2256,172.3264,172.1248,172.3173,34505.0
2021-03-15 15:45:00,187.95,188.3,187.89,188.21,55187.0,172.2898,172.6106,172.2348,172.5281,55187.0
2021-03-15 15:50:00,188.23,189.1,188.19,188.93,117113.0,172.5464,173.344,172.5098,173.1881,117113.0
2021-03-15 15:55:00,188.88,189.32,188.69,189.07,219893.0,173.1423,173.5456,172.9681,173.3165,219893.0
2021-03-16 09:30:00,188.75,190.24,188.04,189.35,52509.0,173.0231,174.389,172.3723,173.5731,52509.0
2021-03-16 09:35:00,189.18,189.4,188.7,188.88,16690.0,173.4173,173.619,172.9773,173.1423,16690.0
2021-03-16 09:40:00,188.98,189.28,188.79,189.28,11328.0,173.234,173.509,173.0598,173.509,11328.0
2021-03-16 09:45:00,189.39,189.83,189.25,189.77,11534.0,173.6098,174.0131,173.4815,173.9581,11534.0
2021-03-16 09:50:00,189.85,190.5,189.85,189.93,23264.0,174.0315,174.6273,174.0315,174.1048,23264.0
2021-03-16 09:55:00,189.97,190.03,189.02,189.04,32554.0,174.1415,174.1965,173.2706,173.289,32554.0
2021-03-16 10:00:00,189.13,189.15,188.29,188.31,15283.0,173.3715,173.3898,172.6014,172.6198,15283.0
2021-03-16 10:05:00,188.24,188.68,188.23,188.61,13152.0,172.5556,172.9589,172.5464,172.8948,13152.0
2021-03-16 10:10:00,188.61,189.07,188.6,189.07,8208.0,172.8948,173.3165,172.8856,173.3165,8208.0
2021-03-16 10:15:00,189.01,189.02,188.72,188.8,15417.0,173.2615,173.2706,172.9956,173.0689,15417.0
2021-03-16 10:20:00,188.8,188.8,188.25,188.25,14587.0,173.0689,173.0689,172.5648,172.5648,14587.0
2021-03-16 10:25:00,188.12,188.2,187.94,188.05,8715.0,172.4456,172.5189,172.2806,172.3814,8715.0
2021-03-16 10:30:00,188.06,188.56,188.06,188.56,11255.0,172.3906,172.8489,172.3906,172.8489,11255.0
2021-03-16 10:35:00,188.56,188.95,188.53,188.63,11297.0,172.8489,173.2065,172.8214,172.9131,11297.0
2021-03-16 10:40:00,188.57,189.07,188.48,189.04,15783.0,172.8581,173.3165,172.7756,173.289,15783.0
2021-03-16 10:45:00,189.0,189.0,188.68,188.92,12614.0,173.2523,173.2523,172.9589,173.1789,12614.0
2021-03-16 10:50:00,188.93,189.05,188.8,188.87,10201.0,173.1881,173.2981,173.0689,173.1331,10201.0
2021-03-16 10:55:00,188.87,188.99,188.72,188.85,11810.0,173.1331,173.2431,172.9956,173.1148,11810.0
2021-03-16 11:00:00,188.88,189.32,188.86,189.32,16669.0,173.1423,173.5456,173.1239,173.5456,16669.0
2021-03-16 11:05:00,189.32,189.51,189.29,189.4,15349.0,173.5456,173.7198,173.5181,173.619,15349.0
2021-03-16 11:10:00,189.37,189.42,189.2,189.39,15103.0,173.5915,173.6373,173.4356,173.6098,15103.0
2021-03-16 11:15:00,189.38,189.45,189.2,189.24,10590.0,173.6006,173.6648,173.4356,173.4723,10590.0
2021-03-16 11:20:00,189.25,189.3,189.0,189.05,14007.0,173.4815,173.5273,173.2523,173.2981,14007.0
2021-03-16 11:25:00,189.05,189.23,189.05,189.13,11893.0,173.2981,173.4631,173.2981,173.3715,11893.0
2021-03-16 11:30:00,189.17,189.17,188.78,188.82,12972.0,173.4081,173.4081,173.0506,173.0873,12972.0
2021-03-16 11:35:00,188.77,188.82,188.29,188.34,10124.0,173.0414,173.0873,172.6014,172.6473,10124.0
2021-03-16 11:40:00,188.35,188.5,188.26,188.34,7287.0,172.6564,172.7939,172.5739,172.6473,7287.0
2021-03-16 11:45:00,188.27,188.58,188.26,188.46,9325.0,172.5831,172.8673,172.5739,172.7573,9325.0
2021-03-16 11:50:00,188.47,188.67,188.43,188.61,4515.0,172.7664,172.9498,172.7298,172.8948,4515.0
2021-03-16 11:55:00,188.59,188.64,188.48,188.64,5458.0,172.8764,172.9223,172.7756,172.9223,5458.0
2021-03-16 12:00:00,188.64,188.79,188.42,188.55,8155.0,172.9223,173.0598,172.7206,172.8398,8155.0
2021-03-16 12:05:00,188.54,188.71,188.48,188.58,6599.0,172.8306,172.9864,172.7756,172.8673,6599.0
2021-03-16 12:10:00,188.64,188.68,188.35,188.48,9100.0,172.9223,172.9589,172.6564,172.7756,9100.0
2021-03-16 12:15:00,188.51,188.6,188.43,188.58,8376.0,172.8031,172.8856,172.7298,172.8673,8376.0
2021-03-16 12:20:00,188.7,188.75,188.61,188.73,5304.0,172.9773,173.0231,172.8948,173.0048,5304.0
2021-03-16 12:25:00,188.69,188.76,188.61,188.75,9157.0,172.9681,173.0323,172.8948,173.0231,9157.0
2021-03-16 12:30:00,188.7,188.88,188.7,188.81,4227.0,172.9773,173.1423,172.9773,173.0781,4227.0
2021-03-16 12:35:00,188.78,188.86,188.75,188.8,4531.0,173.0506,173.1239,173.0231,173.0689,4531.0
2021-03-16 12:40:00,188.77,188.85,188.71,188.79,6670.0,173.0414,173.1148,172.9864,173.0598,6670.0
2021-03-16 12:45:00,188.85,189.24,188.85,189.23,5881.0,173.1148,173.4723,173.1148,173.4631,5881.0
2021-03-16 12:50:00,189.2,189.29,189.12,189.23,6878.0,173.4356,173.5181,173.3623,173.4631,6878.0
2021-03-16 12:55:00,189.24,189.62,189.22,189.42,6906.0,173.4723,173.8206,173.454,173.6373,6906.0
2021-03-16 13:00:00,189.49,189.65,189.3,189.46,9158.0,173.7015,173.8481,173.5273,173.674,9158.0
2021-03-16 13:05:00,189.43,189.55,189.3,189.49,6410.0,173.6465,173.7565,173.5273,173.7015,6410.0
2021-03-16 13:10:00,189.56,189.67,189.48,189.54,6252.0,173.7656,173.8665,173.6923,173.7473,6252.0
2021-03-16 13:15:00,189.54,189.71,189.54,189.68,7451.0,173.7473,173.9031,173.7473,173.8756,7451.0
2021-03-16 13:20:00,189.69,189.69,189.37,189.38,11812.0,173.8848,173.8848,173.5915,173.6006,11812.0
2021-03-16 13:25:00,189.39,189.55,189.33,189.46,5788.0,173.6098,173.7565,173.5548,173.674,5788.0
2021-03-16 13:30:00,189.44,189.44,189.27,189.42,9083.0,173.6556,173.6556,173.4998,173.6373,9083.0
2021-03-16 13:35:00,189.43,189.43,189.27,189.27,9497.0,173.6465,173.6465,173.4998,173.4998,9497.0
2021-03-16 13:40:00,189.27,189.35,189.23,189.31,8115.0,173.4998,173.5731,173.4631,173.5365,8115.0
2021-03-16 13:45:00,189.34,189.48,189.31,189.42,9107.0,173.564,173.6923,173.5365,173.6373,9107.0
2021-03-16 13:50:00,189.39,189.42,189.2,189.39,7873.0,173.6098,173.6373,173.4356,173.6098,7873.0
2021-03-16 13:55:00,189.43,189.58,189.31,189.46,10364.0,173.6465,173.784,173.5365,173.674,10364.0
2021-03-16 14:00:00,189.44,189.53,189.29,189.4,8976.0,173.6556,173.7381,173.5181,173.619,8976.0
2021-03-16 14:05:00,189.38,189.4,189.01,189.11,10232.0,173.6006,173.619,173.2615,173.3531,10232.0
2021-03-16 14:10:00,189.15,189.28,189.06,189.1,5488.0,173.3898,173.509,173.3073,173.344,5488.0
2021-03-16 14:15:00,189.04,189.15,189.0,189.03,7864.0,173.289,173.3898,173.2523,173.2798,7864.0
2021-03-16 14:20:00,188.98,189.02,188.72,188.73,8681.0,173.234,173.2706,172.9956,173.0048,8681.0
2021-03-16 14:25:00,188.73,188.79,188.58,188.68,7414.0,173.0048,173.0598,172.8673,172.9589,7414.0
2021-03-16 14:30:00,188.63,188.73,188.33,188.36,12932.0,172.9131,173.0048,172.6381,172.6656,12932.0
2021-03-16 14:35:00,188.38,188.41,187.98,188.19,23910.0,172.6839,172.7114,172.3173,172.5098,23910.0
2021-03-16 14:40:00,188.26,188.48,188.19,188.48,8409.0,172.5739,172.7756,172.5098,172.7756,8409.0
2021-03-16 14:45:00,188.49,188.72,188.46,188.72,5950.0,172.7848,172.9956,172.7573,172.9956,5950.0
2021-03-16 14:50:00,188.67,189.08,188.66,189.05,8427.0,172.9498,173.3256,172.9406,173.2981,8427.0
2021-03-16 14:55:00,189.0,189.1,188.7,188.7,3930.0,173.2523,173.344,172.9773,172.9773,3930.0
2021-03-16 15:00:00,188.69,188.69,188.28,188.38,9443.0,172.9681,172.9681,172.5923,172.6839,9443.0
2021-03-16 15:05:00,188.38,188.49,188.14,188.22,11105.0,172.6839,172.7848,172.4639,172.5373,11105.0
2021-03-16 15:10:00,188.26,188.44,188.22,188.39,18932.0,172.5739,172.7389,172.5373,172.6931,18932.0
2021-03-16 15:15:00,188.41,188.72,188.41,188.69,8447.0,172.7114,172.9956,172.7114,172.9681,8447.0
2021-03-16 15:20:00,188.67,188.72,188.55,188.67,12304.0,172.9498,172.9956,172.8398,172.9498,12304.0
2021-03-16 15:25:00,188.66,188.83,188.45,188.59,11370.0,172.9406,173.0964,172.7481,172.8764,11370.0
2021-03-16 15:30:00,188.62,188.63,188.39,188.59,13924.0,172.9039,172.9131,172.6931,172.8764,13924.0
2021-03-16 15:35:00,188.68,188.79,188.41,188.58,11770.0,172.9589,173.0598,172.7114,172.8673,11770.0
2021-03-16 15:40:00,188.6,188.89,188.6,188.75,15906.0,172.8856,173.1514,172.8856,173.0231,15906.0
2021-03-16 15:45:00,188.77,188.85,188.63,188.74,19838.0,173.0414,173.1148,172.9131,173.0139,19838.0
2021-03-16 15:50:00,188.76,189.34,188.76,188.89,52991.0,173.0323,173.564,173.0323,173.1514,52991.0
2021-03-16 15:55:00,188.81,188.87,188.18,188.25,116004.0,173.0781,173.1331,172.5006,172.5648,116004.0
2021-03-17 09:30:00,187.26,187.4,186.54,186.6,30023.0,171.6573,171.7856,170.9973,171.0523,30023.0
2021-03-17 09:35:00,186.54,186.65,185.76,185.99,12671.0,170.9973,171.0981,170.2822,170.4931,12671.0
2021-03-17 09:40:00,186.19,187.65,186.07,187.58,11711.0,170.6764,172.0148,170.5664,171.9506,11711.0
2021-03-17 09:45:00,187.46,187.81,187.21,187.81,13001.0,171.8406,172.1614,171.6114,172.1614,13001.0
2021-03-17 09:50:00,187.82,187.85,187.32,187.74,7392.0,172.1706,172.1981,171.7123,172.0973,7392.0
2021-03-17 09:55:00,187.8,188.1,187.73,187.87,10842.0,172.1523,172.4273,172.0881,172.2164,10842.0
2021-03-17 10:00:00,187.73,187.78,187.36,187.36,5817.0,172.0881,172.1339,171.7489,171.7489,5817.0
2021-03-17 10:05:00,187.34,187.71,187.23,187.71,5179.0,171.7306,172.0698,171.6298,172.0698,5179.0
2021-03-17 10:10:00,187.83,187.86,187.52,187.7,8161.0,172.1798,172.2073,171.8956,172.0606,8161.0
2021-03-17 10:15:00,187.69,187.69,187.31,187.55,6375.0,172.0514,172.0514,171.7031,171.9231,6375.0
2021-03-17 10:20:00,187.55,187.67,187.39,187.54,6687.0,171.9231,172.0331,171.7764,171.9139,6687.0
2021-03-17 10:25:00,187.56,188.36,187.55,188.36,8709.0,171.9323,172.6656,171.9231,172.6656,8709.0
2021-03-17 10:30:00,188.23,188.26,187.77,188.03,8481.0,172.5464,172.5739,172.1248,172.3631,8481.0
2021-03-17 10:35:00,188.08,188.16,187.83,187.83,7836.0,172.4089,172.4823,172.1798,172.1798,7836.0
2021-03-17 10:40:00,187.87,188.08,187.77,188.01,13255.0,172.2164,172.4089,172.1248,172.3448,13255.0
2021-03-17 10:45:00,187.97,187.97,187.55,187.71,5898.0,172.3081,172.3081,171.9231,172.0698,5898.0
2021-03-17 10:50:00,187.71,187.71,187.06,187.35,15688.0,172.0698,172.0698,171.4739,171.7398,15688.0
2021-03-17 10:55:00,187.35,187.39,187.09,187.17,12149.0,171.7398,171.7764,171.5014,171.5748,12149.0
2021-03-17 11:00:00,187.22,187.64,187.22,187.52,6775.0,171.6206,172.0056,171.6206,171.8956,6775.0
2021-03-17 11:05:00,187.53,187.74,187.46,187.64,8488.0,171.9048,172.0973,171.8406,172.0056,8488.0
2021-03-17 11:10:00,187.54,187.74,187.53,187.7,9067.0,171.9139,172.0973,171.9048,172.0606,9067.0
2021-03-17 11:15:00,187.7,187.74,187.52,187.63,8234.0,172.0606,172.0973,171.8956,171.9964,8234.0
2021-03-17 11:20:00,187.68,187.79,187.61,187.69,7350.0,172.0423,172.1431,171.9781,172.0514,7350.0
2021-03-17 11:25:00,187.69,187.8,187.68,187.8,9649.0,172.0514,172.1523,172.0423,172.1523,9649.0
2021-03-17 11:30:00,187.79,187.79,187.32,187.41,5924.0,172.1431,172.1431,171.7123,171.7948,5924.0
2021-03-17 11:35:00,187.39,187.48,187.27,187.28,4102.0,171.7764,171.8589,171.6664,171.6756,4102.0
2021-03-17 11:40:00,187.36,187.51,187.21,187.51,4205.0,171.7489,171.8864,171.6114,171.8864,4205.0
2021-03-17 11:45:00,187.51,187.69,187.34,187.68,6571.0,171.8864,172.0514,171.7306,172.0423,6571.0
2021-03-17 11:50:00,187.63,188.08,187.63,188.06,5093.0,171.9964,172.4089,171.9964,172.3906,5093.0
2021-03-17 11:55:00,188.02,188.28,188.02,188.25,4484.0,172.3539,172.5923,172.3539,172.5648,4484.0
2021-03-17 12:00:00,188.22,188.22,187.8,187.8,5120.0,172.5373,172.5373,172.1523,172.1523,5120.0
2021-03-17 12:05:00,187.88,188.04,187.79,188.04,3934.0,172.2256,172.3723,172.1431,172.3723,3934.0
2021-03-17 12:10:00,188.1,188.2,188.0,188.08,1950.0,172.4273,172.5189,172.3356,172.4089,1950.0
2021-03-17 12:15:00,188.03,188.12,187.97,188.06,5527.0,172.3631,172.4456,172.3081,172.3906,5527.0
2021-03-17 12:20:00,188.02,188.06,187.83,187.91,5415.0,172.3539,172.3906,172.1798,172.2531,5415.0
2021-03-17 12:25:00,187.91,188.02,187.77,187.81,5166.0,172.2531,172.3539,172.1248,172.1614,5166.0
2021-03-17 12:30:00,187.81,187.81,187.5,187.5,4684.0,172.1614,172.1614,171.8773,171.8773,4684.0
2021-03-17 12:35:00,187.48,187.48,187.14,187.16,5670.0,171.8589,171.8589,171.5473,171.5656,5670.0
2021-03-17 12:40:00,187.22,187.26,186.94,187.06,8990.0,171.6206,171.6573,171.3639,171.4739,8990.0
2021-03-17 12:45:00,187.13,187.13,186.94,186.98,4710.0,171.5381,171.5381,171.3639,171.4006,4710.0
2021-03-17 12:50:00,186.98,187.24,186.85,187.24,7341.0,171.4006,171.6389,171.2814,171.6389,7341.0
2021-03-17 12:55:00,187.3,187.32,186.78,186.78,3937.0,171.6939,171.7123,171.2173,171.2173,3937.0
2021-03-17 13:00:00,186.83,187.04,186.76,187.04,7693.0,171.2631,171.4556,171.1989,171.4556,7693.0
2021-03-17 13:05:00,187.01,187.13,186.97,187.13,4286.0,171.4281,171.5381,171.3914,171.5381,4286.0
2021-03-17 13:10:00,187.07,187.09,186.96,187.07,3909.0,171.4831,171.5014,171.3823,171.4831,3909.0
2021-03-17 13:15:00,187.07,187.09,186.95,187.09,4765.0,171.4831,171.5014,171.3731,171.5014,4765.0
2021-03-17 13:20:00,187.05,187.14,187.04,187.14,5867.0,171.4648,171.5473,171.4556,171.5473,5867.0
2021-03-17 13:25:00,187.16,187.24,187.08,187.17,6126.0,171.5656,171.6389,171.4923,171.5748,6126.0
2021-03-17 13:30:00,187.09,187.19,187.07,187.09,5588.0,171.5014,171.5931,171.4831,171.5014,5588.0
2021-03-17 13:35:00,187.09,187.21,187.09,187.16,3388.0,171.5014,171.6114,171.5014,171.5656,3388.0
2021-03-17 13:40:00,187.16,187.19,187.04,187.17,4180.0,171.5656,171.5931,171.4556,171.5748,4180.0
2021-03-17 13:45:00,187.17,187.17,187.06,187.07,3566.0,171.5748,171.5748,171.4739,171.4831,3566.0
2021-03-17 13:50:00,187.04,187.04,186.75,186.75,4995.0,171.4556,171.4556,171.1898,171.1898,4995.0
2021-03-17 13:55:00,186.74,186.81,186.62,186.72,4593.0,171.1806,171.2448,171.0706,171.1623,4593.0
2021-03-17 14:00:00,186.8,188.08,186.78,187.14,12166.0,171.2356,172.4089,171.2173,171.5473,12166.0
2021-03-17 14:05:00,187.34,187.63,187.15,187.23,6845.0,171.7306,171.9964,171.5564,171.6298,6845.0
2021-03-17 14:10:00,187.36,187.98,187.27,187.75,9847.0,171.7489,172.3173,171.6664,172.1064,9847.0
2021-03-17 14:15:00,187.81,187.91,187.52,187.56,3994.0,172.1614,172.2531,171.8956,171.9323,3994.0
2021-03-17 14:20:00,187.79,187.81,187.57,187.76,5728.0,172.1431,172.1614,171.9414,172.1156,5728.0
2021-03-17 14:25:00,187.79,187.85,187.31,187.31,7500.0,172.1431,172.1981,171.7031,171.7031,7500.0
2021-03-17 14:30:00,187.23,187.45,187.16,187.23,5616.0,171.6298,171.8314,171.5656,171.6298,5616.0
2021-03-17 14:35:00,187.25,187.87,187.24,187.83,6085.0,171.6481,172.2164,171.6389,172.1798,6085.0
2021-03-17 14:40:00,187.92,188.51,187.85,188.39,11347.0,172.2623,172.8031,172.1981,172.6931,11347.0
2021-03-17 14:45:00,188.4,188.47,187.91,187.95,16478.0,172.7023,172.7664,172.2531,172.2898,16478.0
2021-03-17 14:50:00,187.81,187.94,187.66,187.73,10060.0,172.1614,172.2806,172.0239,172.0881,10060.0
2021-03-17 14:55:00,187.78,187.9,187.69,187.86,13272.0,172.1339,172.2439,172.0514,172.2073,13272.0
2021-03-17 15:00:00,187.84,187.91,187.56,187.67,13254.0,172.1889,172.2531,171.9323,172.0331,13254.0
2021-03-17 15:05:00,187.7,187.95,187.7,187.79,19201.0,172.0606,172.2898,172.0606,172.1431,19201.0
2021-03-17 15:10:00,187.76,187.82,187.54,187.54,11467.0,172.1156,172.1706,171.9139,171.9139,11467.0
2021-03-17 15:15:00,187.63,187.8,187.56,187.59,12253.0,171.9964,172.1523,171.9323,171.9598,12253.0
2021-03-17 15:20:00,187.62,187.7,187.46,187.49,10501.0,171.9873,172.0606,171.8406,171.8681,10501.0
2021-03-17 15:25:00,187.49,187.68,187.42,187.6,12173.0,171.8681,172.0423,171.8039,171.9689,12173.0
2021-03-17 15:30:00,187.63,187.79,187.54,187.77,15934.0,171.9964,172.1431,171.9139,172.1248,15934.0
2021-03-17 15:35:00,187.75,187.88,187.64,187.64,14881.0,172.1064,172.2256,172.0056,172.0056,14881.0
2021-03-17 15:40:00,187.63,187.81,187.4,187.4,17892.0,171.9964,172.1614,171.7856,171.7856,17892.0
2021-03-17 15:45:00,187.39,187.6,187.27,187.6,12942.0,171.7764,171.9689,171.6664,171.9689,12942.0
2021-03-17 15:50:00,187.54,187.56,187.04,187.33,39995.0,171.9139,171.9323,171.4556,171.7214,39995.0
2021-03-17 15:55:00,187.42,187.95,187.42,187.88,88889.0,171.8039,172.2898,171.8039,172.2256,88889.0
2021-03-18 09:30:00,185.77,186.25,185.71,185.95,52856.0,170.2914,170.7314,170.2364,170.4564,52856.0
2021-03-18 09:35:00,185.92,186.68,185.8,186.54,11599.0,170.4289,171.1256,170.3189,170.9973,11599.0
2021-03-18 09:40:00,186.53,186.89,186.08,186.84,9586.0,170.9881,171.3181,170.5756,171.2723,9586.0
2021-03-18 09:45:00,186.79,186.85,185.92,186.06,14251.0,171.2264,171.2814,170.4289,170.5572,14251.0
2021-03-18 09:50:00,186.12,186.79,186.02,186.54,7628.0,170.6122,171.2264,170.5206,170.9973,7628.0
2021-03-18 09:55:00,187.0,187.06,186.75,187.06,8708.0,171.4189,171.4739,171.1898,171.4739,8708.0
2021-03-18 10:00:00,187.05,187.39,186.81,186.82,8619.0,171.4648,171.7764,171.2448,171.2539,8619.0
2021-03-18 10:05:00,186.74,186.85,186.33,186.53,8930.0,171.1806,171.2814,170.8048,170.9881,8930.0
2021-03-18 10:10:00,186.6,186.7,186.24,186.35,6193.0,171.0523,171.1439,170.7223,170.8231,6193.0
2021-03-18 10:15:00,186.35,186.46,186.16,186.16,6797.0,170.8231,170.9239,170.6489,170.6489,6797.0
2021-03-18 10:20:00,186.15,186.15,185.9,185.91,7519.0,170.6397,170.6397,170.4106,170.4197,7519.0
2021-03-18 10:25:00,185.86,185.98,185.68,185.68,7180.0,170.3739,170.4839,170.2089,170.2089,7180.0
2021-03-18 10:30:00,185.68,185.76,185.42,185.71,10413.0,170.2089,170.2822,169.9706,170.2364,10413.0
2021-03-18 10:35:00,185.67,186.26,185.59,186.26,6715.0,170.1997,170.7406,170.1264,170.7406,6715.0
2021-03-18 10:40:00,186.13,186.4,186.05,186.25,4277.0,170.6214,170.8689,170.5481,170.7314,4277.0
2021-03-18 10:45:00,186.26,186.28,185.72,185.73,17058.0,170.7406,170.7589,170.2456,170.2547,17058.0
2021-03-18 10:50:00,185.72,186.13,185.61,186.13,9961.0,170.2456,170.6214,170.1447,170.6214,9961.0
2021-03-18 10:55:00,186.2,186.51,186.08,186.29,6825.0,170.6856,170.9698,170.5756,170.7681,6825.0
2021-03-18 11:00:00,186.24,186.62,186.24,186.54,10455.0,170.7223,171.0706,170.7223,170.9973,10455.0
2021-03-18 11:05:00,186.56,186.75,186.43,186.75,12804.0,171.0156,171.1898,170.8964,171.1898,12804.0
2021-03-18 11:10:00,186.69,186.76,186.48,186.51,5428.0,171.1348,171.1989,170.9423,170.9698,5428.0
2021-03-18 11:15:00,186.58,186.83,186.57,186.74,5379.0,171.0339,171.2631,171.0248,171.1806,5379.0
2021-03-18 11:20:00,186.84,186.93,186.65,186.65,5949.0,171.2723,171.3548,171.0981,171.0981,5949.0
2021-03-18 11:25:00,186.67,187.2,186.62,187.2,11444.0,171.1164,171.6023,171.0706,171.6023,11444.0
2021-03-18 11:30:00,187.18,187.2,186.77,186.77,7614.0,171.5839,171.6023,171.2081,171.2081,7614.0
2021-03-18 11:35:00,186.79,187.14,186.69,187.07,7651.0,171.2264,171.5473,171.1348,171.4831,7651.0
2021-03-18 11:40:00,187.14,187.43,187.03,187.43,10344.0,171.5473,171.8131,171.4464,171.8131,10344.0
2021-03-18 11:45:00,187.43,187.63,187.34,187.46,7096.0,171.8131,171.9964,171.7306,171.8406,7096.0
2021-03-18 11:50:00,187.5,187.75,187.44,187.62,12275.0,171.8773,172.1064,171.8223,171.9873,12275.0
2021-03-18 11:55:00,187.68,187.88,187.58,187.82,11065.0,172.0423,172.2256,171.9506,172.1706,11065.0
2021-03-18 12:00:00,187.78,188.05,187.71,187.92,11361.0,172.1339,172.3814,172.0698,172.2623,11361.0
2021-03-18 12:05:00,187.92,188.39,187.79,188.39,10345.0,172.2623,172.6931,172.1431,172.6931,10345.0
2021-03-18 12:10:00,188.3,188.35,188.2,188.34,6031.0,172.6106,172.6564,172.5189,172.6473,6031.0
2021-03-18 12:15:00,188.34,188.35,188.17,188.24,10403.0,172.6473,172.6564,172.4914,172.5556,10403.0
2021-03-18 12:20:00,188.26,188.27,187.98,187.98,7489.0,172.5739,172.5831,172.3173,172.3173,7489.0
2021-03-18 12:25:00,187.95,187.96,187.69,187.73,6348.0,172.2898,172.2989,172.0514,172.0881,6348.0
2021-03-18 12:30:00,187.75,187.81,187.56,187.72,4828.0,172.1064,172.1614,171.9323,172.0789,4828.0
2021-03-18 12:35:00,187.75,187.75,187.37,187.56,6688.0,172.1064,172.1064,171.7581,171.9323,6688.0
2021-03-18 12:40:00,187.62,187.67,187.56,187.64,6365.0,171.9873,172.0331,171.9323,172.0056,6365.0
2021-03-18 12:45:00,187.66,187.77,187.54,187.55,11676.0,172.0239,172.1248,171.9139,171.9231,11676.0
2021-03-18 12:50:00,187.59,187.67,187.4,187.56,9587.0,171.9598,172.0331,171.7856,171.9323,9587.0
2021-03-18 12:55:00,187.59,187.6,187.03,187.06,7383.0,171.9598,171.9689,171.4464,171.4739,7383.0
2021-03-18 13:00:00,187.09,187.23,187.07,187.19,7110.0,171.5014,171.6298,171.4831,171.5931,7110.0
2021-03-18 13:05:00,187.23,187.26,187.14,187.21,6983.0,171.6298,171.6573,171.5473,171.6114,6983.0
2021-03-18 13:10:00,187.2,187.28,187.15,187.18,32861.0,171.6023,171.6756,171.5564,171.5839,32861.0
2021-03-18 13:15:00,187.17,187.5,187.12,187.5,4084.0,171.5748,171.8773,171.5289,171.8773,4084.0
2021-03-18 13:20:00,187.49,187.6,187.41,187.53,6416.0,171.8681,171.9689,171.7948,171.9048,6416.0
2021-03-18 13:25:00,187.53,187.73,187.52,187.67,6051.0,171.9048,172.0881,171.8956,172.0331,6051.0
2021-03-18 13:30:00,187.68,187.72,187.57,187.7,5966.0,172.0423,172.0789,171.9414,172.0606,5966.0
2021-03-18 13:35:00,187.7,187.76,187.58,187.65,5300.0,172.0606,172.1156,171.9506,172.0148,5300.0
2021-03-18 13:40:00,187.65,187.85,187.65,187.83,4483.0,172.0148,172.1981,172.0148,172.1798,4483.0
2021-03-18 13:45:00,187.88,187.88,187.67,187.75,7395.0,172.2256,172.2256,172.0331,172.1064,7395.0
2021-03-18 13:50:00,187.74,187.95,187.74,187.95,3792.0,172.0973,172.2898,172.0973,172.2898,3792.0
2021-03-18 13:55:00,187.92,188.08,187.89,187.98,6622.0,172.2623,172.4089,172.2348,172.3173,6622.0
2021-03-18 14:00:00,187.98,188.03,187.79,187.8,8361.0,172.3173,172.3631,172.1431,172.1523,8361.0
2021-03-18 14:05:00,187.82,187.87,187.68,187.69,5303.0,172.1706,172.2164,172.0423,172.0514,5303.0
2021-03-18 14:10:00,187.71,187.71,187.45,187.5,6011.0,172.0698,172.0698,171.8314,171.8773,6011.0
2021-03-18 14:15:00,187.52,187.52,187.18,187.18,4367.0,171.8956,171.8956,171.5839,171.5839,4367.0
2021-03-18 14:20:00,187.21,187.33,187.13,187.13,5210.0,171.6114,171.7214,171.5381,171.5381,5210.0
2021-03-18 14:25:00,187.11,187.18,187.01,187.07,7262.0,171.5198,171.5839,171.4281,171.4831,7262.0
2021-03-18 14:30:00,187.04,187.21,186.82,186.82,8196.0,171.4556,171.6114,171.2539,171.2539,8196.0
2021-03-18 14:35:00,186.74,186.75,186.51,186.69,3415.0,171.1806,171.1898,170.9698,171.1348,3415.0
2021-03-18 14:40:00,186.73,186.73,186.25,186.45,7345.0,171.1714,171.1714,170.7314,170.9148,7345.0
2021-03-18 14:45:00,186.45,186.96,186.45,186.96,7441.0,170.9148,171.3823,170.9148,171.3823,7441.0
2021-03-18 14:50:00,186.9,187.09,186.81,187.03,12389.0,171.3273,171.5014,171.2448,171.4464,12389.0
2021-03-18 14:55:00,187.03,187.26,186.83,186.83,13679.0,171.4464,171.6573,171.2631,171.2631,13679.0
2021-03-18 15:00:00,186.87,186.92,186.53,186.53,7625.0,171.2998,171.3456,170.9881,170.9881,7625.0
2021-03-18 15:05:00,186.49,186.65,186.35,186.63,9227.0,170.9514,171.0981,170.8231,171.0798,9227.0
2021-03-18 15:10:00,186.66,186.97,186.61,186.94,10127.0,171.1073,171.3914,171.0614,171.3639,10127.0
2021-03-18 15:15:00,186.84,186.98,186.68,186.93,5004.0,171.2723,171.4006,171.1256,171.3548,5004.0
2021-03-18 15:20:00,186.91,187.05,186.63,186.7,8683.0,171.3364,171.4648,171.0798,171.1439,8683.0
2021-03-18 15:25:00,186.76,187.02,186.65,186.95,16680.0,171.1989,171.4373,171.0981,171.3731,16680.0
2021-03-18 15:30:00,186.87,187.01,186.44,186.45,12000.0,171.2998,171.4281,170.9056,170.9148,12000.0
2021-03-18 15:35:00,186.38,186.52,186.25,186.27,15529.0,170.8506,170.9789,170.7314,170.7498,15529.0
2021-03-18 15:40:00,186.28,186.37,186.11,186.13,23160.0,170.7589,170.8414,170.6031,170.6214,23160.0
2021-03-18 15:45:00,186.16,186.22,185.85,185.88,22241.0,170.6489,170.7039,170.3647,170.3922,22241.0
2021-03-18 15:50:00,185.82,186.25,185.73,185.94,67223.0,170.3372,170.7314,170.2547,170.4472,67223.0
2021-03-18 15:55:00,185.94,186.41,185.94,186.06,90268.0,170.4472,170.8781,170.4472,170.5572,90268.0
2021-03-19 09:30:00,186.04,187.13,185.99,186.06,327219.0,170.5389,171.5381,170.4931,170.5572,327219.0
2021-03-19 09:35:00,186.29,186.57,185.73,185.73,13084.0,170.7681,171.0248,170.2547,170.2547,13084.0
2021-03-19 09:40:00,185.83,185.96,185.2,185.38,12735.0,170.3464,170.4656,169.7689,169.9339,12735.0
2021-03-19 09:45:00,185.25,185.4,184.55,184.7,16954.0,169.8147,169.9522,169.1731,169.3106,16954.0
2021-03-19 09:50:00,184.8,185.13,184.48,184.5,7715.0,169.4022,169.7047,169.1089,169.1272,7715.0
2021-03-19 09:55:00,184.57,184.58,183.93,184.25,15300.0,169.1914,169.2006,168.6047,168.8981,15300.0
2021-03-19 10:00:00,184.03,184.45,183.84,183.98,16859.0,168.6964,169.0814,168.5222,168.6506,16859.0
2021-03-19 10:05:00,183.93,184.16,183.92,184.12,11411.0,168.6047,168.8156,168.5956,168.7789,11411.0
2021-03-19 10:10:00,184.12,184.12,183.77,184.11,14025.0,168.7789,168.7789,168.4581,168.7697,14025.0
2021-03-19 10:15:00,184.11,184.21,183.89,184.11,20903.0,168.7697,168.8614,168.5681,168.7697,20903.0
2021-03-19 10:20:00,184.15,184.32,184.01,184.02,17273.0,168.8064,168.9622,168.6781,168.6872,17273.0
2021-03-19 10:25:00,183.99,184.0,183.64,183.74,19828.0,168.6597,168.6689,168.3389,168.4306,19828.0
2021-03-19 10:30:00,183.76,184.18,183.72,183.82,9457.0,168.4489,168.8339,168.4122,168.5039,9457.0
2021-03-19 10:35:00,183.98,184.09,183.74,184.03,11794.0,168.6506,168.7514,168.4306,168.6964,11794.0
2021-03-19 10:40:00,184.05,184.97,184.04,184.9,10389.0,168.7147,169.5581,168.7056,169.4939,10389.0
2021-03-19 10:45:00,184.91,185.13,184.83,185.11,15434.0,169.5031,169.7047,169.4297,169.6864,15434.0
2021-03-19 10:50:00,185.1,185.29,184.82,184.91,29666.0,169.6772,169.8514,169.4206,169.5031,29666.0
2021-03-19 10:55:00,184.85,185.0,184.7,184.85,10573.0,169.4481,169.5856,169.3106,169.4481,10573.0
2021-03-19 11:00:00,184.82,184.88,184.65,184.83,10641.0,169.4206,169.4756,169.2647,169.4297,10641.0
2021-03-19 11:05:00,184.75,184.78,184.39,184.46,7034.0,169.3564,169.3839,169.0264,169.0906,7034.0
2021-03-19 11:10:00,184.44,184.6,184.24,184.36,6324.0,169.0722,169.2189,168.8889,168.9989,6324.0
2021-03-19 11:15:00,184.37,184.53,184.24,184.4,4164.0,169.0081,169.1547,168.8889,169.0356,4164.0
2021-03-19 11:20:00,184.43,184.58,184.38,184.48,4853.0,169.0631,169.2006,169.0172,169.1089,4853.0
2021-03-19 11:25:00,184.38,184.5,184.15,184.49,5297.0,169.0172,169.1272,168.8064,169.1181,5297.0
2021-03-19 11:30:00,184.51,185.0,184.51,184.95,9400.0,169.1364,169.5856,169.1364,169.5397,9400.0
2021-03-19 11:35:00,184.92,185.1,184.91,185.05,3050.0,169.5122,169.6772,169.5031,169.6314,3050.0
2021-03-19 11:40:00,185.05,185.08,184.93,185.08,4193.0,169.6314,169.6589,169.5214,169.6589,4193.0
2021-03-19 11:45:00,185.09,185.12,184.92,184.92,14241.0,169.6681,169.6956,169.5122,169.5122,14241.0
2021-03-19 11:50:00,184.98,185.25,184.83,185.19,11191.0,169.5672,169.8147,169.4297,169.7597,11191.0
2021-03-19 11:55:00,185.2,185.25,184.95,185.02,10114.0,169.7689,169.8147,169.5397,169.6039,10114.0
2021-03-19 12:00:00,185.05,185.09,184.96,184.98,4675.0,169.6314,169.6681,169.5489,169.5672,4675.0
2021-03-19 12:05:00,184.91,185.04,184.87,184.95,10951.0,169.5031,169.6222,169.4664,169.5397,10951.0
2021-03-19 12:10:00,184.95,185.03,184.85,184.9,12197.0,169.5397,169.6131,169.4481,169.4939,12197.0
2021-03-19 12:15:00,184.91,185.3,184.9,185.3,6318.0,169.5031,169.8606,169.4939,169.8606,6318.0
2021-03-19 12:20:00,185.3,185.55,185.27,185.44,6370.0,169.8606,170.0897,169.8331,169.9889,6370.0
2021-03-19 12:25:00,185.45,185.56,185.34,185.39,5334.0,169.9981,170.0989,169.8972,169.9431,5334.0
2021-03-19 12:30:00,185.4,185.57,185.39,185.49,5145.0,169.9522,170.1081,169.9431,170.0347,5145.0
2021-03-19 12:35:00,185.53,185.57,185.43,185.47,5906.0,170.0714,170.1081,169.9797,170.0164,5906.0
2021-03-19 12:40:00,185.51,185.67,185.49,185.53,3965.0,170.0531,170.1997,170.0347,170.0714,3965.0
2021-03-19 12:45:00,185.55,185.67,185.48,185.67,6559.0,170.0897,170.1997,170.0256,170.1997,6559.0
2021-03-19 12:50:00,185.65,185.65,185.5,185.52,14078.0,170.1814,170.1814,170.0439,170.0622,14078.0
2021-03-19 12:55:00,185.53,185.63,185.45,185.63,4465.0,170.0714,170.1631,169.9981,170.1631,4465.0
2021-03-19 13:00:00,185.63,185.76,185.49,185.6,6597.0,170.1631,170.2822,170.0347,170.1356,6597.0
2021-03-19 13:05:00,185.58,185.58,185.44,185.49,3991.0,170.1172,170.1172,169.9889,170.0347,3991.0
2021-03-19 13:10:00,185.54,185.57,185.45,185.46,5995.0,170.0806,170.1081,169.9981,170.0072,5995.0
2021-03-19 13:15:00,185.47,185.56,185.38,185.42,4665.0,170.0164,170.0989,169.9339,169.9706,4665.0
2021-03-19 13:20:00,185.43,185.47,185.38,185.41,6336.0,169.9797,170.0164,169.9339,169.9614,6336.0
2021-03-19 13:25:00,185.38,185.41,185.33,185.36,7153.0,169.9339,169.9614,169.8881,169.9156,7153.0
2021-03-19 13:30:00,185.36,185.42,185.31,185.41,11413.0,169.9156,169.9706,169.8697,169.9614,11413.0
2021-03-19 13:35:00,185.4,185.41,185.33,185.34,10221.0,169.9522,169.9614,169.8881,169.8972,10221.0
2021-03-19 13:40:00,185.35,185.38,185.24,185.28,7234.0,169.9064,169.9339,169.8056,169.8422,7234.0
2021-03-19 13:45:00,185.32,185.48,185.29,185.4,8752.0,169.8789,170.0256,169.8514,169.9522,8752.0
2021-03-19 13:50:00,185.4,185.42,185.38,185.42,11523.0,169.9522,169.9706,169.9339,169.9706,11523.0
2021-03-19 13:55:00,185.41,185.41,185.23,185.37,4711.0,169.9614,169.9614,169.7964,169.9247,4711.0
2021-03-19 14:00:00,185.37,185.42,185.18,185.18,7923.0,169.9247,169.9706,169.7506,169.7506,7923.0
2021-03-19 14:05:00,185.2,185.27,185.03,185.03,7945.0,169.7689,169.8331,169.6131,169.6131,7945.0
2021-03-19 14:10:00,185.06,185.08,184.88,185.0,7092.0,169.6406,169.6589,169.4756,169.5856,7092.0
2021-03-19 14:15:00,184.96,185.02,184.67,184.75,9303.0,169.5489,169.6039,169.2831,169.3564,9303.0
2021-03-19 14:20:00,184.75,184.78,184.57,184.66,7224.0,169.3564,169.3839,169.1914,169.2739,7224.0
2021-03-19 14:25:00,184.64,184.67,184.51,184.55,16887.0,169.2556,169.2831,169.1364,169.1731,16887.0
2021-03-19 14:30:00,184.55,184.76,184.55,184.73,7293.0,169.1731,169.3656,169.1731,169.3381,7293.0
2021-03-19 14:35:00,184.73,184.75,184.52,184.52,10215.0,169.3381,169.3564,169.1456,169.1456,10215.0
2021-03-19 14:40:00,184.53,184.53,184.3,184.36,10562.0,169.1547,169.1547,168.9439,168.9989,10562.0
2021-03-19 14:45:00,184.33,184.46,184.31,184.45,13671.0,168.9714,169.0906,168.9531,169.0814,13671.0
2021-03-19 14:50:00,184.43,184.61,184.33,184.39,6665.0,169.0631,169.2281,168.9714,169.0264,6665.0
2021-03-19 14:55:00,184.37,184.72,184.34,184.67,18564.0,169.0081,169.3289,168.9806,169.2831,18564.0
2021-03-19 15:00:00,184.67,184.68,184.35,184.35,12828.0,169.2831,169.2922,168.9897,168.9897,12828.0
2021-03-19 15:05:00,184.38,184.47,184.2,184.26,17690.0,169.0172,169.0997,168.8522,168.9072,17690.0
2021-03-19 15:10:00,184.26,184.31,184.09,184.16,46083.0,168.9072,168.9531,168.7514,168.8156,46083.0
2021-03-19 15:15:00,184.18,184.19,183.83,183.83,15978.0,168.8339,168.8431,168.5131,168.5131,15978.0
2021-03-19 15:20:00,183.85,183.96,183.47,183.53,42913.0,168.5314,168.6322,168.1831,168.2381,42913.0
2021-03-19 15:25:00,183.62,183.72,183.51,183.64,28182.0,168.3206,168.4122,168.2197,168.3389,28182.0
2021-03-19 15:30:00,183.63,184.18,183.56,183.92,27897.0,168.3297,168.8339,168.2656,168.5956,27897.0
2021-03-19 15:35:00,183.96,184.02,183.68,183.71,50802.0,168.6322,168.6872,168.3756,168.4031,50802.0
2021-03-19 15:40:00,183.71,183.98,183.48,183.48,43793.0,168.4031,168.6506,168.1922,168.1922,43793.0
2021-03-19 15:45:00,183.55,183.69,183.46,183.6,42227.0,168.2564,168.3847,168.1739,168.3022,42227.0
2021-03-19 15:50:00,183.61,184.11,182.21,183.96,254167.0,168.3114,168.7697,167.028,168.6322,254167.0
2021-03-19 15:55:00,184.0,184.55,183.77,183.93,341693.0,168.6689,169.1731,168.4581,168.6047,341693.0
2021-03-22 09:30:00,182.96,183.81,182.92,183.2,38954.0,167.7155,168.4947,167.6789,167.9355,38954.0
2021-03-22 09:35:00,183.11,183.27,182.52,182.75,20310.0,167.853,167.9997,167.3122,167.523,20310.0
2021-03-22 09:40:00,182.84,183.02,182.66,183.02,25543.0,167.6055,167.7705,167.4405,167.7705,25543.0
2021-03-22 09:45:00,183.14,183.51,182.99,183.51,9617.0,167.8805,168.2197,167.743,168.2197,9617.0
2021-03-22 09:50:00,183.41,184.09,183.41,184.09,8387.0,168.128,168.7514,168.128,168.7514,8387.0
2021-03-22 09:55:00,184.05,184.66,183.98,184.05,24135.0,168.7147,169.2739,168.6506,168.7147,24135.0
2021-03-22 10:00:00,184.16,184.25,183.73,183.86,12429.0,168.8156,168.8981,168.4214,168.5406,12429.0
2021-03-22 10:05:00,183.78,184.5,183.78,184.5,6886.0,168.4672,169.1272,168.4672,169.1272,6886.0
2021-03-22 10:10:00,184.48,184.69,184.37,184.61,10800.0,169.1089,169.3014,169.0081,169.2281,10800.0
2021-03-22 10:15:00,184.55,184.62,184.02,184.02,7194.0,169.1731,169.2372,168.6872,168.6872,7194.0
2021-03-22 10:20:00,184.08,184.1,183.82,183.9,5195.0,168.7422,168.7606,168.5039,168.5772,5195.0
2021-03-22 10:25:00,183.84,184.05,183.81,183.96,6769.0,168.5222,168.7147,168.4947,168.6322,6769.0
2021-03-22 10:30:00,184.04,184.64,184.04,184.59,8936.0,168.7056,169.2556,168.7056,169.2097,8936.0
2021-03-22 10:35:00,184.55,184.55,184.2,184.38,5062.0,169.1731,169.1731,168.8522,169.0172,5062.0
2021-03-22 10:40:00,184.5,184.55,184.23,184.39,9130.0,169.1272,169.1731,168.8797,169.0264,9130.0
2021-03-22 10:45:00,184.48,184.59,184.38,184.58,11100.0,169.1089,169.2097,169.0172,169.2006,11100.0
2021-03-22 10:50:00,184.58,184.59,184.28,184.43,4789.0,169.2006,169.2097,168.9256,169.0631,4789.0
2021-03-22 10:55:00,184.43,184.69,184.36,184.53,6893.0,169.0631,169.3014,168.9989,169.1547,6893.0
2021-03-22 11:00:00,184.52,184.57,184.29,184.42,7663.0,169.1456,169.1914,168.9347,169.0539,7663.0
2021-03-22 11:05:00,184.47,184.47,184.23,184.33,5722.0,169.0997,169.0997,168.8797,168.9714,5722.0
2021-03-22 11:10:00,184.31,184.41,184.1,184.1,21868.0,168.9531,169.0447,168.7606,168.7606,21868.0
2021-03-22 11:15:00,184.07,184.07,183.67,183.67,5780.0,168.7331,168.7331,168.3664,168.3664,5780.0
2021-03-22 11:20:00,183.7,183.78,183.61,183.66,9879.0,168.3939,168.4672,168.3114,168.3572,9879.0
2021-03-22 11:25:00,183.59,183.65,183.43,183.53,8300.0,168.2931,168.3481,168.1464,168.2381,8300.0
2021-03-22 11:30:00,183.59,183.78,183.57,183.75,4824.0,168.2931,168.4672,168.2747,168.4397,4824.0
2021-03-22 11:35:00,183.72,184.01,183.72,184.01,5034.0,168.4122,168.6781,168.4122,168.6781,5034.0
2021-03-22 11:40:00,184.08,184.08,183.96,183.99,5205.0,168.7422,168.7422,168.6322,168.6597,5205.0
2021-03-22 11:45:00,184.07,184.11,183.86,183.93,7196.0,168.7331,168.7697,168.5406,168.6047,7196.0
2021-03-22 11:50:00,183.94,184.16,183.92,184.15,4447.0,168.6139,168.8156,168.5956,168.8064,4447.0
2021-03-22 11:55:00,184.11,184.22,184.09,184.21,2400.0,168.7697,168.8706,168.7514,168.8614,2400.0
2021-03-22 12:00:00,184.3,184.3,184.09,184.21,4848.0,168.9439,168.9439,168.7514,168.8614,4848.0
2021-03-22 12:05:00,184.12,184.3,184.1,184.14,3175.0,168.7789,168.9439,168.7606,168.7972,3175.0
2021-03-22 12:10:00,184.1,184.24,184.05,184.24,5320.0,168.7606,168.8889,168.7147,168.8889,5320.0
2021-03-22 12:15:00,184.2,184.34,184.17,184.23,6723.0,168.8522,168.9806,168.8247,168.8797,6723.0
2021-03-22 12:20:00,184.26,184.26,183.91,183.94,6791.0,168.9072,168.9072,168.5864,168.6139,6791.0
2021-03-22 12:25:00,183.95,184.27,183.94,184.27,6949.0,168.6231,168.9164,168.6139,168.9164,6949.0
2021-03-22 12:30:00,184.34,184.34,184.11,184.12,6664.0,168.9806,168.9806,168.7697,168.7789,6664.0
2021-03-22 12:35:00,184.08,184.32,184.07,184.31,5427.0,168.7422,168.9622,168.7331,168.9531,5427.0
2021-03-22 12:40:00,184.33,184.5,184.22,184.47,5484.0,168.9714,169.1272,168.8706,169.0997,5484.0
2021-03-22 12:45:00,184.5,184.53,184.38,184.46,10301.0,169.1272,169.1547,169.0172,169.0906,10301.0
2021-03-22 12:50:00,184.47,184.53,184.47,184.48,5730.0,169.0997,169.1547,169.0997,169.1089,5730.0
2021-03-22 12:55:00,184.44,184.58,184.37,184.39,7317.0,169.0722,169.2006,169.0081,169.0264,7317.0
2021-03-22 13:00:00,184.42,184.51,184.38,184.4,4322.0,169.0539,169.1364,169.0172,169.0356,4322.0
2021-03-22 13:05:00,184.33,184.46,184.33,184.35,2017.0,168.9714,169.0906,168.9714,168.9897,2017.0
2021-03-22 13:10:00,184.42,184.46,184.35,184.46,3274.0,169.0539,169.0906,168.9897,169.0906,3274.0
2021-03-22 13:15:00,184.43,184.48,184.35,184.42,1504.0,169.0631,169.1089,168.9897,169.0539,1504.0
2021-03-22 13:20:00,184.38,184.52,184.34,184.52,4709.0,169.0172,169.1456,168.9806,169.1456,4709.0
2021-03-22 13:25:00,184.46,184.46,184.28,184.32,3622.0,169.0906,169.0906,168.9256,168.9622,3622.0
2021-03-22 13:30:00,184.32,184.35,184.22,184.22,9446.0,168.9622,168.9897,168.8706,168.8706,9446.0
2021-03-22 13:35:00,184.19,184.21,184.14,184.16,2143.0,168.8431,168.8614,168.7972,168.8156,2143.0
2021-03-22 13:40:00,184.16,184.28,184.15,184.21,5207.0,168.8156,168.9256,168.8064,168.8614,5207.0
2021-03-22 13:45:00,184.19,184.23,184.14,184.2,3384.0,168.8431,168.8797,168.7972,168.8522,3384.0
2021-03-22 13:50:00,184.18,184.18,183.96,183.97,4955.0,168.8339,168.8339,168.6322,168.6414,4955.0
2021-03-22 13:55:00,183.98,184.05,183.75,183.75,5301.0,168.6506,168.7147,168.4397,168.4397,5301.0
2021-03-22 14:00:00,183.78,184.02,183.75,183.89,6762.0,168.4672,168.6872,168.4397,168.5681,6762.0
2021-03-22 14:05:00,183.88,183.99,183.88,183.89,5373.0,168.5589,168.6597,168.5589,168.5681,5373.0
2021-03-22 14:10:00,183.91,183.91,183.82,183.85,5614.0,168.5864,168.5864,168.5039,168.5314,5614.0
2021-03-22 14:15:00,183.87,183.97,183.86,183.92,4669.0,168.5497,168.6414,168.5406,168.5956,4669.0
2021-03-22 14:20:00,183.96,184.0,183.87,183.9,4701.0,168.6322,168.6689,168.5497,168.5772,4701.0
2021-03-22 14:25:00,183.88,184.23,183.88,184.22,2979.0,168.5589,168.8797,168.5589,168.8706,2979.0
2021-03-22 14:30:00,184.25,184.39,184.25,184.39,4882.0,168.8981,169.0264,168.8981,169.0264,4882.0
2021-03-22 14:35:00,184.44,184.74,184.38,184.59,5076.0,169.0722,169.3472,169.0172,169.2097,5076.0
2021-03-22 14:40:00,184.58,184.77,184.56,184.75,4925.0,169.2006,169.3747,169.1822,169.3564,4925.0
2021-03-22 14:45:00,184.79,184.83,184.69,184.8,6404.0,169.3931,169.4297,169.3014,169.4022,6404.0
2021-03-22 14:50:00,184.78,184.83,184.68,184.68,6092.0,169.3839,169.4297,169.2922,169.2922,6092.0
2021-03-22 14:55:00,184.65,184.84,184.61,184.8,8505.0,169.2647,169.4389,169.2281,169.4022,8505.0
2021-03-22 15:00:00,184.86,184.88,184.72,184.79,8927.0,169.4572,169.4756,169.3289,169.3931,8927.0
2021-03-22 15:05:00,184.79,184.79,184.68,184.73,9127.0,169.3931,169.3931,169.2922,169.3381,9127.0
2021-03-22 15:10:00,184.74,184.76,184.51,184.6,14415.0,169.3472,169.3656,169.1364,169.2189,14415.0
2021-03-22 15:15:00,184.58,184.63,184.42,184.49,10048.0,169.2006,169.2464,169.0539,169.1181,10048.0
2021-03-22 15:20:00,184.49,184.6,184.47,184.56,7006.0,169.1181,169.2189,169.0997,169.1822,7006.0
2021-03-22 15:25:00,184.57,184.6,184.47,184.53,8217.0,169.1914,169.2189,169.0997,169.1547,8217.0
2021-03-22 15:30:00,184.51,184.54,184.34,184.5,8166.0,169.1364,169.1639,168.9806,169.1272,8166.0
2021-03-22 15:35:00,184.47,184.64,184.45,184.49,11734.0,169.0997,169.2556,169.0814,169.1181,11734.0
2021-03-22 15:40:00,184.5,184.51,184.32,184.32,9167.0,169.1272,169.1364,168.9622,168.9622,9167.0
2021-03-22 15:45:00,184.34,184.34,184.2,184.32,10807.0,168.9806,168.9806,168.8522,168.9622,10807.0
2021-03-22 15:50:00,184.33,184.52,184.27,184.44,35688.0,168.9714,169.1456,168.9164,169.0722,35688.0
2021-03-22 15:55:00,184.43,184.59,184.3,184.39,47027.0,169.0631,169.2097,168.9439,169.0264,47027.0
2021-03-23 09:30:00,185.68,185.78,184.39,184.39,35803.0,170.2089,170.3006,169.0264,169.0264,35803.0
2021-03-23 09:35:00,184.27,184.69,183.86,183.95,31349.0,168.9164,169.3014,168.5406,168.6231,31349.0
2021-03-23 09:40:00,184.03,184.16,183.9,183.99,8777.0,168.6964,168.8156,168.5772,168.6597,8777.0
2021-03-23 09:45:00,184.01,185.27,184.01,185.27,16495.0,168.6781,169.8331,168.6781,169.8331,16495.0
2021-03-23 09:50:00,185.15,185.15,184.5,184.5,5587.0,169.7231,169.7231,169.1272,169.1272,5587.0
2021-03-23 09:55:00,184.61,184.78,184.56,184.56,1100.0,169.2281,169.3839,169.1822,169.1822,1100.0
2021-03-23 10:00:00,184.75,185.08,184.66,184.92,3924.0,169.3564,169.6589,169.2739,169.5122,3924.0
2021-03-23 10:05:00,184.9,184.92,184.54,184.57,3081.0,169.4939,169.5122,169.1639,169.1914,3081.0
2021-03-23 10:10:00,184.7,184.7,184.48,184.66,3328.0,169.3106,169.3106,169.1089,169.2739,3328.0
2021-03-23 10:15:00,184.67,184.89,184.6,184.81,5803.0,169.2831,169.4847,169.2189,169.4114,5803.0
2021-03-23 10:20:00,184.78,184.96,184.6,184.79,6831.0,169.3839,169.5489,169.2189,169.3931,6831.0
2021-03-23 10:25:00,184.85,185.09,184.83,185.07,2765.0,169.4481,169.6681,169.4297,169.6497,2765.0
2021-03-23 10:30:00,185.14,185.38,185.0,185.06,6553.0,169.7139,169.9339,169.5856,169.6406,6553.0
2021-03-23 10:35:00,184.92,184.96,184.63,184.77,4651.0,169.5122,169.5489,169.2464,169.3747,4651.0
2021-03-23 10:40:00,184.75,184.8,184.48,184.55,5327.0,169.3564,169.4022,169.1089,169.1731,5327.0
2021-03-23 10:45:00,184.53,184.58,184.44,184.51,6688.0,169.1547,169.2006,169.0722,169.1364,6688.0
2021-03-23 10:50:00,184.57,184.74,184.5,184.71,4777.0,169.1914,169.3472,169.1272,169.3197,4777.0
2021-03-23 10:55:00,184.68,184.86,184.67,184.78,5200.0,169.2922,169.4572,169.2831,169.3839,5200.0
2021-03-23 11:00:00,184.75,185.18,184.75,185.02,8920.0,169.3564,169.7506,169.3564,169.6039,8920.0
2021-03-23 11:05:00,185.0,185.03,184.88,184.99,10594.0,169.5856,169.6131,169.4756,169.5764,10594.0
2021-03-23 11:10:00,185.01,185.28,185.01,185.06,11164.0,169.5947,169.8422,169.5947,169.6406,11164.0
2021-03-23 11:15:00,185.04,185.31,185.04,185.26,15977.0,169.6222,169.8697,169.6222,169.8239,15977.0
2021-03-23 11:20:00,185.16,185.16,184.95,185.1,3490.0,169.7322,169.7322,169.5397,169.6772,3490.0
2021-03-23 11:25:00,185.11,185.17,185.05,185.14,3070.0,169.6864,169.7414,169.6314,169.7139,3070.0
2021-03-23 11:30:00,185.14,185.29,184.89,184.95,16604.0,169.7139,169.8514,169.4847,169.5397,16604.0
2021-03-23 11:35:00,184.95,185.0,184.74,184.76,4131.0,169.5397,169.5856,169.3472,169.3656,4131.0
2021-03-23 11:40:00,184.75,184.8,184.53,184.58,4620.0,169.3564,169.4022,169.1547,169.2006,4620.0
2021-03-23 11:45:00,184.56,184.6,184.39,184.55,5794.0,169.1822,169.2189,169.0264,169.1731,5794.0
2021-03-23 11:50:00,184.57,184.71,184.42,184.68,5054.0,169.1914,169.3197,169.0539,169.2922,5054.0
2021-03-23 11:55:00,184.75,185.1,184.75,185.1,4200.0,169.3564,169.6772,169.3564,169.6772,4200.0
2021-03-23 12:00:00,185.1,185.5,185.04,185.42,3800.0,169.6772,170.0439,169.6222,169.9706,3800.0
2021-03-23 12:05:00,185.37,185.37,184.89,185.15,7794.0,169.9247,169.9247,169.4847,169.7231,7794.0
2021-03-23 12:10:00,185.02,185.12,184.89,184.93,3050.0,169.6039,169.6956,169.4847,169.5214,3050.0
2021-03-23 12:15:00,184.89,185.03,184.87,184.96,3298.0,169.4847,169.6131,169.4664,169.5489,3298.0
2021-03-23 12:20:00,185.0,185.17,184.95,185.06,9019.0,169.5856,169.7414,169.5397,169.6406,9019.0
2021-03-23 12:25:00,185.05,185.05,184.88,184.88,3321.0,169.6314,169.6314,169.4756,169.4756,3321.0
2021-03-23 12:30:00,184.93,185.05,184.89,185.05,1376.0,169.5214,169.6314,169.4847,169.6314,1376.0
2021-03-23 12:35:00,185.0,185.08,184.98,184.98,6133.0,169.5856,169.6589,169.5672,169.5672,6133.0
2021-03-23 12:40:00,184.98,185.05,184.92,185.05,1780.0,169.5672,169.6314,169.5122,169.6314,1780.0
2021-03-23 12:45:00,185.0,185.38,185.0,185.34,23298.0,169.5856,169.9339,169.5856,169.8972,23298.0
2021-03-23 12:50:00,185.34,185.49,185.19,185.19,15704.0,169.8972,170.0347,169.7597,169.7597,15704.0
2021-03-23 12:55:00,185.18,185.26,185.18,185.24,2000.0,169.7506,169.8239,169.7506,169.8056,2000.0
2021-03-23 13:00:00,185.33,185.4,185.24,185.37,7407.0,169.8881,169.9522,169.8056,169.9247,7407.0
2021-03-23 13:05:00,185.35,185.38,185.3,185.31,4850.0,169.9064,169.9339,169.8606,169.8697,4850.0
2021-03-23 13:10:00,185.3,185.46,185.22,185.45,8505.0,169.8606,170.0072,169.7872,169.9981,8505.0
2021-03-23 13:15:00,185.44,185.76,185.41,185.73,6635.0,169.9889,170.2822,169.9614,170.2547,6635.0
2021-03-23 13:20:00,185.71,185.71,185.54,185.58,4527.0,170.2364,170.2364,170.0806,170.1172,4527.0
2021-03-23 13:25:00,185.56,185.58,185.34,185.38,6786.0,170.0989,170.1172,169.8972,169.9339,6786.0
2021-03-23 13:30:00,185.38,185.41,185.25,185.25,10507.0,169.9339,169.9614,169.8147,169.8147,10507.0
2021-03-23 13:35:00,185.24,185.31,185.09,185.09,5083.0,169.8056,169.8697,169.6681,169.6681,5083.0
2021-03-23 13:40:00,185.05,185.13,184.93,184.98,5242.0,169.6314,169.7047,169.5214,169.5672,5242.0
2021-03-23 13:45:00,185.02,185.04,184.91,185.01,5828.0,169.6039,169.6222,169.5031,169.5947,5828.0
2021-03-23 13:50:00,185.01,185.08,184.89,185.0,2767.0,169.5947,169.6589,169.4847,169.5856,2767.0
2021-03-23 13:55:00,184.95,185.07,184.68,184.89,4887.0,169.5397,169.6497,169.2922,169.4847,4887.0
2021-03-23 14:00:00,184.83,184.9,184.83,184.9,1693.0,169.4297,169.4939,169.4297,169.4939,1693.0
2021-03-23 14:05:00,184.86,185.02,184.76,185.0,2561.0,169.4572,169.6039,169.3656,169.5856,2561.0
2021-03-23 14:10:00,185.06,185.2,185.06,185.15,4642.0,169.6406,169.7689,169.6406,169.7231,4642.0
2021-03-23 14:15:00,185.09,185.31,185.02,185.31,11140.0,169.6681,169.8697,169.6039,169.8697,11140.0
2021-03-23 14:20:00,185.31,185.35,185.16,185.35,4305.0,169.8697,169.9064,169.7322,169.9064,4305.0
2021-03-23 14:25:00,185.36,185.54,185.29,185.3,17221.0,169.9156,170.0806,169.8514,169.8606,17221.0
2021-03-23 14:30:00,185.3,185.5,184.95,184.95,37187.0,169.8606,170.0439,169.5397,169.5397,37187.0
2021-03-23 14:35:00,184.95,184.97,184.81,184.88,27097.0,169.5397,169.5581,169.4114,169.4756,27097.0
2021-03-23 14:40:00,184.9,184.91,184.55,184.74,17802.0,169.4939,169.5031,169.1731,169.3472,17802.0
2021-03-23 14:45:00,184.74,185.07,184.43,184.79,116680.0,169.3472,169.6497,169.0631,169.3931,116680.0
2021-03-23 14:50:00,184.69,184.69,184.52,184.52,3395.0,169.3014,169.3014,169.1456,169.1456,3395.0
2021-03-23 14:55:00,184.48,184.48,184.25,184.32,2966.0,169.1089,169.1089,168.8981,168.9622,2966.0
2021-03-23 15:00:00,184.31,184.48,184.17,184.44,3251.0,168.9531,169.1089,168.8247,169.0722,3251.0
2021-03-23 15:05:00,184.45,184.55,184.28,184.34,5538.0,169.0814,169.1731,168.9256,168.9806,5538.0
2021-03-23 15:10:00,184.37,184.41,184.09,184.14,13470.0,169.0081,169.0447,168.7514,168.7972,13470.0
2021-03-23 15:15:00,184.1,184.17,183.99,184.14,14242.0,168.7606,168.8247,168.6597,168.7972,14242.0
2021-03-23 15:20:00,184.09,184.1,183.92,184.0,6383.0,168.7514,168.7606,168.5956,168.6689,6383.0
2021-03-23 15:25:00,183.88,184.17,183.74,183.96,15304.0,168.5589,168.8247,168.4306,168.6322,15304.0
2021-03-23 15:30:00,183.93,184.07,183.58,183.75,14224.0,168.6047,168.7331,168.2839,168.4397,14224.0
2021-03-23 15:35:00,183.68,183.77,183.44,183.71,15435.0,168.3756,168.4581,168.1556,168.4031,15435.0
2021-03-23 15:40:00,183.66,183.91,183.54,183.56,18722.0,168.3572,168.5864,168.2472,168.2656,18722.0
2021-03-23 15:45:00,183.55,183.85,183.44,183.49,20446.0,168.2564,168.5314,168.1556,168.2014,20446.0
2021-03-23 15:50:00,183.48,184.02,183.08,183.94,50478.0,168.1922,168.6872,167.8255,168.6139,50478.0
2021-03-23 15:55:00,183.99,184.29,183.74,184.03,116648.0,168.6597,168.9347,168.4306,168.6964,116648.0
2021-03-24 09:30:00,184.34,185.0,183.3,184.67,19084.0,168.9806,169.5856,168.0272,169.2831,19084.0
2021-03-24 09:35:00,184.49,185.22,184.43,185.19,13870.0,169.1181,169.7872,169.0631,169.7597,13870.0
2021-03-24 09:40:00,185.16,185.84,185.04,185.23,39818.0,169.7322,170.3556,169.6222,169.7964,39818.0
2021-03-24 09:45:00,185.32,185.81,185.19,185.65,53477.0,169.8789,170.3281,169.7597,170.1814,53477.0
2021-03-24 09:50:00,185.5,185.5,185.12,185.12,22792.0,170.0439,170.0439,169.6956,169.6956,22792.0
2021-03-24 09:55:00,185.15,185.15,184.88,185.03,9087.0,169.7231,169.7231,169.4756,169.6131,9087.0
2021-03-24 10:00:00,185.01,185.32,184.85,185.19,10234.0,169.5947,169.8789,169.4481,169.7597,10234.0
2021-03-24 10:05:00,185.24,185.43,185.13,185.32,4480.0,169.8056,169.9797,169.7047,169.8789,4480.0
2021-03-24 10:10:00,185.44,185.5,185.3,185.5,9487.0,169.9889,170.0439,169.8606,170.0439,9487.0
2021-03-24 10:15:00,185.5,185.5,185.11,185.25,57108.0,170.0439,170.0439,169.6864,169.8147,57108.0
2021-03-24 10:20:00,185.25,185.34,184.99,185.33,23710.0,169.8147,169.8972,169.5764,169.8881,23710.0
2021-03-24 10:25:00,185.36,185.4,185.23,185.29,4011.0,169.9156,169.9522,169.7964,169.8514,4011.0
2021-03-24 10:30:00,185.34,185.4,185.16,185.29,15701.0,169.8972,169.9522,169.7322,169.8514,15701.0
2021-03-24 10:35:00,185.36,185.5,185.25,185.5,3093.0,169.9156,170.0439,169.8147,170.0439,3093.0
2021-03-24 10:40:00,185.5,185.91,185.43,185.75,30119.0,170.0439,170.4197,169.9797,170.2731,30119.0
2021-03-24 10:45:00,185.73,185.98,185.67,185.97,15767.0,170.2547,170.4839,170.1997,170.4747,15767.0
2021-03-24 10:50:00,185.98,186.05,185.77,185.93,13008.0,170.4839,170.5481,170.2914,170.4381,13008.0
2021-03-24 10:55:00,185.98,186.0,185.91,185.92,3943.0,170.4839,170.5022,170.4197,170.4289,3943.0
2021-03-24 11:00:00,186.0,186.1,185.89,186.0,26859.0,170.5022,170.5939,170.4014,170.5022,26859.0
2021-03-24 11:05:00,186.02,186.2,186.01,186.07,12592.0,170.5206,170.6856,170.5114,170.5664,12592.0
2021-03-24 11:10:00,186.0,186.3,185.99,186.0,18838.0,170.5022,170.7773,170.4931,170.5022,18838.0
2021-03-24 11:15:00,186.01,186.06,185.89,185.92,15350.0,170.5114,170.5572,170.4014,170.4289,15350.0
2021-03-24 11:20:00,185.96,186.0,185.87,186.0,6925.0,170.4656,170.5022,170.3831,170.5022,6925.0
2021-03-24 11:25:00,185.97,186.01,185.78,185.93,8732.0,170.4747,170.5114,170.3006,170.4381,8732.0
2021-03-24 11:30:00,186.0,186.2,185.93,186.14,15209.0,170.5022,170.6856,170.4381,170.6306,15209.0
2021-03-24 11:35:00,186.1,186.1,185.91,186.0,11582.0,170.5939,170.5939,170.4197,170.5022,11582.0
2021-03-24 11:40:00,186.0,186.02,185.91,185.95,5974.0,170.5022,170.5206,170.4197,170.4564,5974.0
2021-03-24 11:45:00,185.99,186.04,185.93,186.0,15754.0,170.4931,170.5389,170.4381,170.5022,15754.0
2021-03-24 11:50:00,186.0,186.06,185.95,186.05,45931.0,170.5022,170.5572,170.4564,170.5481,45931.0
2021-03-24 11:55:00,186.08,186.4,186.06,186.39,12143.0,170.5756,170.8689,170.5572,170.8598,12143.0
2021-03-24 12:00:00,186.42,186.79,186.32,186.79,14511.0,170.8873,171.2264,170.7956,171.2264,14511.0
2021-03-24 12:05:00,186.78,187.0,186.69,186.89,9800.0,171.2173,171.4189,171.1348,171.3181,9800.0
2021-03-24 12:10:00,186.84,187.1,186.71,186.8,10516.0,171.2723,171.5106,171.1531,171.2356,10516.0
2021-03-24 12:15:00,186.8,187.12,186.8,187.12,24308.0,171.2356,171.5289,171.2356,171.5289,24308.0
2021-03-24 12:20:00,187.12,187.2,186.91,187.2,13494.0,171.5289,171.6023,171.3364,171.6023,13494.0
2021-03-24 12:25:00,187.19,187.29,187.04,187.29,6859.0,171.5931,171.6848,171.4556,171.6848,6859.0
2021-03-24 12:30:00,187.27,187.47,187.22,187.47,15894.0,171.6664,171.8498,171.6206,171.8498,15894.0
2021-03-24 12:35:00,187.47,187.61,187.4,187.61,14299.0,171.8498,171.9781,171.7856,171.9781,14299.0
2021-03-24 12:40:00,187.64,187.94,187.62,187.94,6738.0,172.0056,172.2806,171.9873,172.2806,6738.0
2021-03-24 12:45:00,187.94,187.94,187.41,187.41,11523.0,172.2806,172.2806,171.7948,171.7948,11523.0
2021-03-24 12:50:00,187.36,187.46,187.22,187.46,12408.0,171.7489,171.8406,171.6206,171.8406,12408.0
2021-03-24 12:55:00,187.43,187.51,187.37,187.45,3125.0,171.8131,171.8864,171.7581,171.8314,3125.0
2021-03-24 13:00:00,187.5,187.5,187.23,187.28,10409.0,171.8773,171.8773,171.6298,171.6756,10409.0
2021-03-24 13:05:00,187.25,187.26,186.96,187.03,12957.0,171.6481,171.6573,171.3823,171.4464,12957.0
2021-03-24 13:10:00,187.0,187.13,186.91,186.97,26663.0,171.4189,171.5381,171.3364,171.3914,26663.0
2021-03-24 13:15:00,186.93,186.93,186.73,186.79,15744.0,171.3548,171.3548,171.1714,171.2264,15744.0
2021-03-24 13:20:00,186.86,187.02,186.84,186.9,7619.0,171.2906,171.4373,171.2723,171.3273,7619.0
2021-03-24 13:25:00,186.9,186.91,186.6,186.6,16019.0,171.3273,171.3364,171.0523,171.0523,16019.0
2021-03-24 13:30:00,186.6,186.67,186.39,186.53,22522.0,171.0523,171.1164,170.8598,170.9881,22522.0
2021-03-24 13:35:00,186.54,186.71,186.48,186.62,5204.0,170.9973,171.1531,170.9423,171.0706,5204.0
2021-03-24 13:40:00,186.61,186.61,186.13,186.14,4968.0,171.0614,171.0614,170.6214,170.6306,4968.0
2021-03-24 13:45:00,186.11,186.6,186.08,186.6,9617.0,170.6031,171.0523,170.5756,171.0523,9617.0
2021-03-24 13:50:00,186.64,186.68,186.36,186.4,12785.0,171.0889,171.1256,170.8323,170.8689,12785.0
2021-03-24 13:55:00,186.4,186.4,186.27,186.36,10922.0,170.8689,170.8689,170.7498,170.8323,10922.0
2021-03-24 14:00:00,186.32,186.42,186.25,186.25,6594.0,170.7956,170.8873,170.7314,170.7314,6594.0
2021-03-24 14:05:00,186.31,186.31,186.11,186.23,9180.0,170.7864,170.7864,170.6031,170.7131,9180.0
2021-03-24 14:10:00,186.24,186.32,186.21,186.31,6737.0,170.7223,170.7956,170.6948,170.7864,6737.0
2021-03-24 14:15:00,186.28,186.36,186.22,186.25,8626.0,170.7589,170.8323,170.7039,170.7314,8626.0
2021-03-24 14:20:00,186.25,186.26,186.12,186.18,5456.0,170.7314,170.7406,170.6122,170.6672,5456.0
2021-03-24 14:25:00,186.17,186.17,185.98,185.98,4480.0,170.6581,170.6581,170.4839,170.4839,4480.0
2021-03-24 14:30:00,185.96,185.96,185.74,185.87,6486.0,170.4656,170.4656,170.2639,170.3831,6486.0
2021-03-24 14:35:00,185.8,185.93,185.75,185.91,5050.0,170.3189,170.4381,170.2731,170.4197,5050.0
2021-03-24 14:40:00,185.96,186.04,185.85,185.87,4122.0,170.4656,170.5389,170.3647,170.3831,4122.0
2021-03-24 14:45:00,185.91,186.07,185.83,186.02,8209.0,170.4197,170.5664,170.3464,170.5206,8209.0
2021-03-24 14:50:00,186.07,186.09,185.79,185.79,6782.0,170.5664,170.5847,170.3097,170.3097,6782.0
2021-03-24 14:55:00,185.73,186.08,185.7,185.9,9579.0,170.2547,170.5756,170.2272,170.4106,9579.0
2021-03-24 15:00:00,185.88,186.13,185.76,186.01,6996.0,170.3922,170.6214,170.2822,170.5114,6996.0
2021-03-24 15:05:00,186.11,186.27,186.02,186.25,6176.0,170.6031,170.7498,170.5206,170.7314,6176.0
2021-03-24 15:10:00,186.25,186.26,186.01,186.06,7433.0,170.7314,170.7406,170.5114,170.5572,7433.0
2021-03-24 15:15:00,186.14,186.23,186.03,186.22,6669.0,170.6306,170.7131,170.5297,170.7039,6669.0
2021-03-24 15:20:00,186.17,186.17,185.94,186.1,4581.0,170.6581,170.6581,170.4472,170.5939,4581.0
2021-03-24 15:25:00,186.09,186.24,186.0,186.05,7649.0,170.5847,170.7223,170.5022,170.5481,7649.0
2021-03-24 15:30:00,186.05,186.13,185.86,185.92,10770.0,170.5481,170.6214,170.3739,170.4289,10770.0
2021-03-24 15:35:00,185.8,186.03,185.8,185.91,17401.0,170.3189,170.5297,170.3189,170.4197,17401.0
2021-03-24 15:40:00,185.94,186.13,185.83,185.84,17134.0,170.4472,170.6214,170.3464,170.3556,17134.0
2021-03-24 15:45:00,185.87,186.03,185.79,185.93,11263.0,170.3831,170.5297,170.3097,170.4381,11263.0
2021-03-24 15:50:00,185.93,185.98,185.51,185.61,38664.0,170.4381,170.4839,170.0531,170.1447,38664.0
2021-03-24 15:55:00,185.59,185.7,185.24,185.27,70236.0,170.1264,170.2272,169.8056,169.8331,70236.0
2021-03-25 09:30:00,187.13,187.13,186.32,186.65,32590.0,171.5381,171.5381,170.7956,171.0981,32590.0
2021-03-25 09:35:00,186.66,187.23,186.3,186.55,20337.0,171.1073,171.6298,170.7773,171.0064,20337.0
2021-03-25 09:40:00,186.36,186.77,186.06,186.11,13059.0,170.8323,171.2081,170.5572,170.6031,13059.0
2021-03-25 09:45:00,186.01,186.99,186.01,186.94,11427.0,170.5114,171.4098,170.5114,171.3639,11427.0
2021-03-25 09:50:00,186.9,187.07,186.66,186.84,9808.0,171.3273,171.4831,171.1073,171.2723,9808.0
2021-03-25 09:55:00,186.76,187.1,186.7,186.78,12271.0,171.1989,171.5106,171.1439,171.2173,12271.0
2021-03-25 10:00:00,186.88,187.05,186.72,186.93,11896.0,171.3089,171.4648,171.1623,171.3548,11896.0
2021-03-25 10:05:00,186.86,187.16,186.81,186.89,2895.0,171.2906,171.5656,171.2448,171.3181,2895.0
2021-03-25 10:10:00,186.97,187.14,186.77,186.77,14038.0,171.3914,171.5473,171.2081,171.2081,14038.0
2021-03-25 10:15:00,186.77,187.3,186.5,187.19,68071.0,171.2081,171.6939,170.9606,171.5931,68071.0
2021-03-25 10:20:00,187.21,187.29,186.95,187.12,6590.0,171.6114,171.6848,171.3731,171.5289,6590.0
2021-03-25 10:25:00,187.15,187.33,187.05,187.28,9131.0,171.5564,171.7214,171.4648,171.6756,9131.0
2021-03-25 10:30:00,187.2,187.45,187.06,187.11,12097.0,171.6023,171.8314,171.4739,171.5198,12097.0
2021-03-25 10:35:00,187.15,187.22,186.97,187.14,15752.0,171.5564,171.6206,171.3914,171.5473,15752.0
2021-03-25 10:40:00,187.14,187.37,187.12,187.37,6988.0,171.5473,171.7581,171.5289,171.7581,6988.0
2021-03-25 10:45:00,187.42,187.62,187.41,187.47,8918.0,171.8039,171.9873,171.7948,171.8498,8918.0
2021-03-25 10:50:00,187.43,187.44,187.06,187.1,10444.0,171.8131,171.8223,171.4739,171.5106,10444.0
2021-03-25 10:55:00,187.1,187.32,186.99,187.25,12567.0,171.5106,171.7123,171.4098,171.6481,12567.0
2021-03-25 11:00:00,187.25,187.38,187.08,187.1,6134.0,171.6481,171.7673,171.4923,171.5106,6134.0
2021-03-25 11:05:00,187.09,187.72,187.07,187.72,10152.0,171.5014,172.0789,171.4831,172.0789,10152.0
2021-03-25 11:10:00,187.75,187.82,187.59,187.78,5892.0,172.1064,172.1706,171.9598,172.1339,5892.0
2021-03-25 11:15:00,187.82,187.82,187.55,187.68,5560.0,172.1706,172.1706,171.9231,172.0423,5560.0
2021-03-25 11:20:00,187.65,187.65,187.4,187.53,2980.0,172.0148,172.0148,171.7856,171.9048,2980.0
2021-03-25 11:25:00,187.43,187.61,187.3,187.33,8751.0,171.8131,171.9781,171.6939,171.7214,8751.0
2021-03-25 11:30:00,187.39,187.4,187.12,187.31,9340.0,171.7764,171.7856,171.5289,171.7031,9340.0
2021-03-25 11:35:00,187.31,187.31,187.08,187.08,5343.0,171.7031,171.7031,171.4923,171.4923,5343.0
2021-03-25 11:40:00,187.05,187.2,187.04,187.13,11608.0,171.4648,171.6023,171.4556,171.5381,11608.0
2021-03-25 11:45:00,187.13,187.17,186.92,187.17,17091.0,171.5381,171.5748,171.3456,171.5748,17091.0
2021-03-25 11:50:00,187.11,187.27,187.07,187.24,8996.0,171.5198,171.6664,171.4831,171.6389,8996.0
2021-03-25 11:55:00,187.2,187.35,187.15,187.17,18981.0,171.6023,171.7398,171.5564,171.5748,18981.0
2021-03-25 12:00:00,187.25,187.29,187.06,187.18,13179.0,171.6481,171.6848,171.4739,171.5839,13179.0
2021-03-25 12:05:00,187.17,187.27,187.06,187.17,5245.0,171.5748,171.6664,171.4739,171.5748,5245.0
2021-03-25 12:10:00,187.2,187.35,187.02,187.02,16184.0,171.6023,171.7398,171.4373,171.4373,16184.0
2021-03-25 12:15:00,187.02,187.07,186.81,186.81,9439.0,171.4373,171.4831,171.2448,171.2448,9439.0
2021-03-25 12:20:00,186.85,187.0,186.67,187.0,8874.0,171.2814,171.4189,171.1164,171.4189,8874.0
2021-03-25 12:25:00,186.96,187.07,186.69,186.92,7564.0,171.3823,171.4831,171.1348,171.3456,7564.0
2021-03-25 12:30:00,186.92,187.15,186.92,186.99,6232.0,171.3456,171.5564,171.3456,171.4098,6232.0
2021-03-25 12:35:00,187.0,187.18,186.96,187.17,6870.0,171.4189,171.5839,171.3823,171.5748,6870.0
2021-03-25 12:40:00,187.16,187.56,187.11,187.56,8979.0,171.5656,171.9323,171.5198,171.9323,8979.0
2021-03-25 12:45:00,187.6,187.64,187.5,187.57,4903.0,171.9689,172.0056,171.8773,171.9414,4903.0
2021-03-25 12:50:00,187.56,187.97,187.54,187.91,6412.0,171.9323,172.3081,171.9139,172.2531,6412.0
2021-03-25 12:55:00,187.86,188.15,187.86,188.02,5003.0,172.2073,172.4731,172.2073,172.3539,5003.0
2021-03-25 13:00:00,187.96,187.96,187.59,187.85,14619.0,172.2989,172.2989,171.9598,172.1981,14619.0
2021-03-25 13:05:00,187.97,187.99,187.69,187.83,5023.0,172.3081,172.3264,172.0514,172.1798,5023.0
2021-03-25 13:10:00,187.86,187.98,187.72,187.95,3295.0,172.2073,172.3173,172.0789,172.2898,3295.0
2021-03-25 13:15:00,187.99,188.14,187.78,187.78,3363.0,172.3264,172.4639,172.1339,172.1339,3363.0
2021-03-25 13:20:00,187.85,187.91,187.77,187.86,4916.0,172.1981,172.2531,172.1248,172.2073,4916.0
2021-03-25 13:25:00,187.79,187.83,187.56,187.58,52499.0,172.1431,172.1798,171.9323,171.9506,52499.0
2021-03-25 13:30:00,187.58,187.82,187.48,187.56,5804.0,171.9506,172.1706,171.8589,171.9323,5804.0
2021-03-25 13:35:00,187.6,187.62,187.43,187.59,7666.0,171.9689,171.9873,171.8131,171.9598,7666.0
2021-03-25 13:40:00,187.62,187.72,187.58,187.66,20648.0,171.9873,172.0789,171.9506,172.0239,20648.0
2021-03-25 13:45:00,187.7,187.95,187.54,187.78,8958.0,172.0606,172.2898,171.9139,172.1339,8958.0
2021-03-25 13:50:00,187.8,188.01,187.67,187.68,6091.0,172.1523,172.3448,172.0331,172.0423,6091.0
2021-03-25 13:55:00,187.73,187.74,187.35,187.39,5506.0,172.0881,172.0973,171.7398,171.7764,5506.0
2021-03-25 14:00:00,187.38,187.42,187.13,187.14,7939.0,171.7673,171.8039,171.5381,171.5473,7939.0
2021-03-25 14:05:00,187.14,187.17,187.0,187.05,6725.0,171.5473,171.5748,171.4189,171.4648,6725.0
2021-03-25 14:10:00,187.04,187.2,187.04,187.16,5697.0,171.4556,171.6023,171.4556,171.5656,5697.0
2021-03-25 14:15:00,187.21,187.4,187.02,187.34,7857.0,171.6114,171.7856,171.4373,171.7306,7857.0
2021-03-25 14:20:00,187.31,187.38,187.13,187.17,3767.0,171.7031,171.7673,171.5381,171.5748,3767.0
2021-03-25 14:25:00,187.15,187.18,186.88,186.88,4925.0,171.5564,171.5839,171.3089,171.3089,4925.0
2021-03-25 14:30:00,186.98,187.09,186.98,187.0,4430.0,171.4006,171.5014,171.4006,171.4189,4430.0
2021-03-25 14:35:00,186.99,187.33,186.97,187.24,7936.0,171.4098,171.7214,171.3914,171.6389,7936.0
2021-03-25 14:40:00,187.2,187.35,187.16,187.31,7910.0,171.6023,171.7398,171.5656,171.7031,7910.0
2021-03-25 14:45:00,187.35,187.47,187.3,187.46,9348.0,171.7398,171.8498,171.6939,171.8406,9348.0
2021-03-25 14:50:00,187.49,187.77,187.45,187.75,8562.0,171.8681,172.1248,171.8314,172.1064,8562.0
2021-03-25 14:55:00,187.75,187.98,187.63,187.93,10069.0,172.1064,172.3173,171.9964,172.2714,10069.0
2021-03-25 15:00:00,187.89,188.02,187.81,187.89,14361.0,172.2348,172.3539,172.1614,172.2348,14361.0
2021-03-25 15:05:00,187.92,187.99,187.61,187.63,22188.0,172.2623,172.3264,171.9781,171.9964,22188.0
2021-03-25 15:10:00,187.65,187.84,187.61,187.66,26565.0,172.0148,172.1889,171.9781,172.0239,26565.0
2021-03-25 15:15:00,187.67,187.88,187.62,187.66,9291.0,172.0331,172.2256,171.9873,172.0239,9291.0
2021-03-25 15:20:00,187.69,187.83,187.56,187.68,12968.0,172.0514,172.1798,171.9323,172.0423,12968.0
2021-03-25 15:25:00,187.73,187.87,187.53,187.8,13169.0,172.0881,172.2164,171.9048,172.1523,13169.0
2021-03-25 15:30:00,187.75,188.0,187.7,187.9,36910.0,172.1064,172.3356,172.0606,172.2439,36910.0
2021-03-25 15:35:00,187.92,188.01,187.7,187.84,31042.0,172.2623,172.3448,172.0606,172.1889,31042.0
2021-03-25 15:40:00,187.91,187.98,187.67,187.7,19060.0,172.2531,172.3173,172.0331,172.0606,19060.0
2021-03-25 15:45:00,187.7,187.7,187.59,187.64,21176.0,172.0606,172.0606,171.9598,172.0056,21176.0
2021-03-25 15:50:00,187.66,187.93,187.24,187.25,63059.0,172.0239,172.2714,171.6389,171.6481,63059.0
2021-03-25 15:55:00,187.43,187.48,186.94,186.99,156357.0,171.8131,171.8589,171.3639,171.4098,156357.0
2021-03-26 09:30:00,187.36,188.39,186.83,188.33,45041.0,171.7489,172.6931,171.2631,172.6381,45041.0
2021-03-26 09:35:00,188.25,188.65,188.0,188.25,16727.0,172.5648,172.9314,172.3356,172.5648,16727.0
2021-03-26 09:40:00,188.25,188.78,188.18,188.64,16584.0,172.5648,173.0506,172.5006,172.9223,16584.0
2021-03-26 09:45:00,188.69,188.69,187.89,188.08,16455.0,172.9681,172.9681,172.2348,172.4089,16455.0
2021-03-26 09:50:00,188.09,188.66,187.91,188.63,10473.0,172.4181,172.9406,172.2531,172.9131,10473.0
2021-03-26 09:55:00,188.75,189.36,188.69,189.35,19907.0,173.0231,173.5823,172.9681,173.5731,19907.0
2021-03-26 10:00:00,189.29,189.31,188.9,189.02,34211.0,173.5181,173.5365,173.1606,173.2706,34211.0
2021-03-26 10:05:00,189.02,189.36,189.01,189.25,6706.0,173.2706,173.5823,173.2615,173.4815,6706.0
2021-03-26 10:10:00,189.2,189.5,189.12,189.48,10521.0,173.4356,173.7106,173.3623,173.6923,10521.0
2021-03-26 10:15:00,189.37,189.58,189.12,189.3,14152.0,173.5915,173.784,173.3623,173.5273,14152.0
2021-03-26 10:20:00,189.31,189.51,189.09,189.27,10763.0,173.5365,173.7198,173.3348,173.4998,10763.0
2021-03-26 10:25:00,189.36,189.58,189.19,189.36,9929.0,173.5823,173.784,173.4265,173.5823,9929.0
2021-03-26 10:30:00,189.36,189.58,189.31,189.38,11911.0,173.5823,173.784,173.5365,173.6006,11911.0
2021-03-26 10:35:00,189.46,189.49,189.21,189.28,9313.0,173.674,173.7015,173.4448,173.509,9313.0
2021-03-26 10:40:00,189.28,189.56,189.22,189.45,7646.0,173.509,173.7656,173.454,173.6648,7646.0
2021-03-26 10:45:00,189.37,189.85,189.35,189.84,13229.0,173.5915,174.0315,173.5731,174.0223,13229.0
2021-03-26 10:50:00,189.87,189.89,189.63,189.84,5574.0,174.0498,174.0681,173.8298,174.0223,5574.0
2021-03-26 10:55:00,189.81,189.83,189.42,189.5,7255.0,173.9948,174.0131,173.6373,173.7106,7255.0
2021-03-26 11:00:00,189.59,189.76,189.44,189.53,8627.0,173.7931,173.949,173.6556,173.7381,8627.0
2021-03-26 11:05:00,189.5,189.51,189.27,189.38,7375.0,173.7106,173.7198,173.4998,173.6006,7375.0
2021-03-26 11:10:00,189.39,189.39,189.11,189.34,8522.0,173.6098,173.6098,173.3531,173.564,8522.0
2021-03-26 11:15:00,189.29,189.31,189.0,189.05,6306.0,173.5181,173.5365,173.2523,173.2981,6306.0
2021-03-26 11:20:00,189.06,189.09,188.83,188.91,7511.0,173.3073,173.3348,173.0964,173.1698,7511.0
2021-03-26 11:25:00,189.03,189.16,188.87,189.16,11175.0,173.2798,173.399,173.1331,173.399,11175.0
2021-03-26 11:30:00,189.12,189.17,188.88,189.08,8890.0,173.3623,173.4081,173.1423,173.3256,8890.0
2021-03-26 11:35:00,189.02,189.27,189.0,189.2,9086.0,173.2706,173.4998,173.2523,173.4356,9086.0
2021-03-26 11:40:00,189.17,189.44,189.17,189.44,5134.0,173.4081,173.6556,173.4081,173.6556,5134.0
2021-03-26 11:45:00,189.59,189.84,189.5,189.84,6850.0,173.7931,174.0223,173.7106,174.0223,6850.0
2021-03-26 11:50:00,189.88,189.88,189.64,189.65,4529.0,174.059,174.059,173.839,173.8481,4529.0
2021-03-26 11:55:00,189.68,189.79,189.58,189.63,4375.0,173.8756,173.9765,173.784,173.8298,4375.0
2021-03-26 12:00:00,189.66,189.93,189.66,189.92,8622.0,173.8573,174.1048,173.8573,174.0956,8622.0
2021-03-26 12:05:00,189.95,189.95,189.75,189.84,7888.0,174.1231,174.1231,173.9398,174.0223,7888.0
2021-03-26 12:10:00,189.84,189.87,189.62,189.7,4898.0,174.0223,174.0498,173.8206,173.894,4898.0
2021-03-26 12:15:00,189.7,189.8,189.58,189.59,9130.0,173.894,173.9856,173.784,173.7931,9130.0
2021-03-26 12:20:00,189.56,189.56,189.11,189.18,15057.0,173.7656,173.7656,173.3531,173.4173,15057.0
2021-03-26 12:25:00,189.19,189.51,189.17,189.5,6315.0,173.4265,173.7198,173.4081,173.7106,6315.0
2021-03-26 12:30:00,189.51,189.52,189.23,189.36,13386.0,173.7198,173.729,173.4631,173.5823,13386.0
2021-03-26 12:35:00,189.36,189.72,189.36,189.72,6128.0,173.5823,173.9123,173.5823,173.9123,6128.0
2021-03-26 12:40:00,189.72,189.95,189.72,189.95,6475.0,173.9123,174.1231,173.9123,174.1231,6475.0
2021-03-26 12:45:00,189.92,190.27,189.88,190.26,13374.0,174.0956,174.4165,174.059,174.4073,13374.0
2021-03-26 12:50:00,190.25,190.3,189.9,189.94,9958.0,174.3981,174.444,174.0773,174.114,9958.0
2021-03-26 12:55:00,189.95,190.24,189.94,190.1,5653.0,174.1231,174.389,174.114,174.2606,5653.0
2021-03-26 13:00:00,190.08,190.29,190.05,190.08,6739.0,174.2423,174.4348,174.2148,174.2423,6739.0
2021-03-26 13:05:00,190.08,190.4,190.08,190.4,5159.0,174.2423,174.5356,174.2423,174.5356,5159.0
2021-03-26 13:10:00,190.36,190.36,190.07,190.08,4562.0,174.499,174.499,174.2331,174.2423,4562.0
2021-03-26 13:15:00,190.12,190.24,190.04,190.23,7670.0,174.279,174.389,174.2056,174.3798,7670.0
2021-03-26 13:20:00,190.24,190.67,190.22,190.58,8786.0,174.389,174.7831,174.3706,174.7006,8786.0
2021-03-26 13:25:00,190.54,190.83,190.52,190.69,7575.0,174.664,174.9298,174.6456,174.8015,7575.0
2021-03-26 13:30:00,190.69,190.73,190.48,190.49,8780.0,174.8015,174.8381,174.609,174.6181,8780.0
2021-03-26 13:35:00,190.57,190.6,190.32,190.33,8263.0,174.6915,174.719,174.4623,174.4715,8263.0
2021-03-26 13:40:00,190.31,190.34,190.11,190.26,10933.0,174.4531,174.4806,174.2698,174.4073,10933.0
2021-03-26 13:45:00,190.23,190.26,189.85,189.85,7579.0,174.3798,174.4073,174.0315,174.0315,7579.0
2021-03-26 13:50:00,189.88,190.12,189.67,189.98,18324.0,174.059,174.279,173.8665,174.1506,18324.0
2021-03-26 13:55:00,189.98,190.01,189.68,189.75,13769.0,174.1506,174.1781,173.8756,173.9398,13769.0
2021-03-26 14:00:00,189.76,190.28,189.76,190.2,10169.0,173.949,174.4256,173.949,174.3523,10169.0
2021-03-26 14:05:00,190.2,190.33,189.88,189.91,9155.0,174.3523,174.4715,174.059,174.0865,9155.0
2021-03-26 14:10:00,189.89,189.91,189.52,189.52,9208.0,174.0681,174.0865,173.729,173.729,9208.0
2021-03-26 14:15:00,189.51,190.0,189.45,190.0,12656.0,173.7198,174.169,173.6648,174.169,12656.0
2021-03-26 14:20:00,190.09,190.35,190.01,190.19,16013.0,174.2515,174.4898,174.1781,174.3431,16013.0
2021-03-26 14:25:00,190.14,190.68,190.12,190.63,15778.0,174.2973,174.7923,174.279,174.7465,15778.0
2021-03-26 14:30:00,190.68,190.77,190.47,190.69,21862.0,174.7923,174.8748,174.5998,174.8015,21862.0
2021-03-26 14:35:00,190.69,190.74,190.4,190.48,15733.0,174.8015,174.8473,174.5356,174.609,15733.0
2021-03-26 14:40:00,190.51,190.69,190.25,190.3,15563.0,174.6365,174.8015,174.3981,174.444,15563.0
2021-03-26 14:45:00,190.31,190.42,189.72,189.72,25189.0,174.4531,174.554,173.9123,173.9123,25189.0
2021-03-26 14:50:00,189.71,190.5,189.69,190.23,16542.0,173.9031,174.6273,173.8848,174.3798,16542.0
2021-03-26 14:55:00,190.2,190.73,190.19,190.53,33803.0,174.3523,174.8381,174.3431,174.6548,33803.0
2021-03-26 15:00:00,190.53,190.84,190.45,190.72,18563.0,174.6548,174.939,174.5815,174.829,18563.0
2021-03-26 15:05:00,190.72,190.77,190.56,190.56,18030.0,174.829,174.8748,174.6823,174.6823,18030.0
2021-03-26 15:10:00,190.58,190.97,190.56,190.74,15496.0,174.7006,175.0581,174.6823,174.8473,15496.0
2021-03-26 15:15:00,190.74,190.75,190.58,190.7,13888.0,174.8473,174.8565,174.7006,174.8106,13888.0
2021-03-26 15:20:00,190.72,190.96,190.45,190.52,12340.0,174.829,175.049,174.5815,174.6456,12340.0
2021-03-26 15:25:00,190.51,190.54,190.36,190.41,17418.0,174.6365,174.664,174.499,174.5448,17418.0
2021-03-26 15:30:00,190.41,190.98,190.41,190.94,12806.0,174.5448,175.0673,174.5448,175.0306,12806.0
2021-03-26 15:35:00,190.94,191.19,190.88,191.0,19652.0,175.0306,175.2598,174.9756,175.0856,19652.0
2021-03-26 15:40:00,191.03,191.2,190.89,191.12,22061.0,175.1131,175.269,174.9848,175.1956,22061.0
2021-03-26 15:45:00,191.08,191.46,191.02,191.46,20368.0,175.159,175.5073,175.104,175.5073,20368.0
2021-03-26 15:50:00,191.48,192.03,191.25,191.85,77037.0,175.5256,176.0298,175.3148,175.8648,77037.0
2021-03-26 15:55:00,191.84,192.98,191.79,192.76,202572.0,175.8557,176.9007,175.8098,176.699,202572.0
2021-03-29 09:30:00,191.76,192.08,191.19,191.75,54445.0,175.7823,176.0757,175.2598,175.7732,54445.0
2021-03-29 09:35:00,191.75,192.26,191.74,191.98,10212.0,175.7732,176.2407,175.764,175.984,10212.0
2021-03-29 09:40:00,191.99,192.09,191.46,191.66,17018.0,175.9932,176.0848,175.5073,175.6906,17018.0
2021-03-29 09:45:00,191.65,192.37,191.49,191.88,17730.0,175.6815,176.3415,175.5348,175.8923,17730.0
2021-03-29 09:50:00,191.72,191.83,191.21,191.39,10336.0,175.7457,175.8465,175.2781,175.4431,10336.0
2021-03-29 09:55:00,191.61,191.61,190.78,190.91,21046.0,175.6448,175.6448,174.884,175.0031,21046.0
2021-03-29 10:00:00,190.89,191.1,190.5,191.05,17505.0,174.9848,175.1773,174.6273,175.1315,17505.0
2021-03-29 10:05:00,190.99,191.09,190.61,190.77,8779.0,175.0765,175.1681,174.7281,174.8748,8779.0
2021-03-29 10:10:00,190.68,190.9,190.46,190.7,10834.0,174.7923,174.994,174.5906,174.8106,10834.0
2021-03-29 10:15:00,190.68,190.68,190.35,190.52,9051.0,174.7923,174.7923,174.4898,174.6456,9051.0
2021-03-29 10:20:00,190.44,190.95,190.42,190.42,6319.0,174.5723,175.0398,174.554,174.554,6319.0
2021-03-29 10:25:00,190.55,190.61,190.13,190.18,6351.0,174.6731,174.7281,174.2881,174.334,6351.0
2021-03-29 10:30:00,190.05,190.45,190.04,190.32,5249.0,174.2148,174.5815,174.2056,174.4623,5249.0
2021-03-29 10:35:00,190.25,190.59,190.25,190.55,6864.0,174.3981,174.7098,174.3981,174.6731,6864.0
2021-03-29 10:40:00,190.5,190.58,190.22,190.22,5931.0,174.6273,174.7006,174.3706,174.3706,5931.0
2021-03-29 10:45:00,190.16,190.39,190.16,190.39,6068.0,174.3156,174.5265,174.3156,174.5265,6068.0
2021-03-29 10:50:00,190.39,190.76,190.39,190.64,10675.0,174.5265,174.8656,174.5265,174.7556,10675.0
2021-03-29 10:55:00,190.58,191.08,190.54,190.99,10164.0,174.7006,175.159,174.664,175.0765,10164.0
2021-03-29 11:00:00,190.94,190.99,190.73,190.9,7449.0,175.0306,175.0765,174.8381,174.994,7449.0
2021-03-29 11:05:00,190.85,190.98,190.76,190.85,5968.0,174.9481,175.0673,174.8656,174.9481,5968.0
2021-03-29 11:10:00,190.91,191.3,190.91,191.0,4503.0,175.0031,175.3606,175.0031,175.0856,4503.0
2021-03-29 11:15:00,191.11,191.39,191.05,191.18,6926.0,175.1865,175.4431,175.1315,175.2506,6926.0
2021-03-29 11:20:00,191.2,191.51,191.13,191.43,5975.0,175.269,175.5531,175.2048,175.4798,5975.0
2021-03-29 11:25:00,191.56,191.9,191.38,191.9,8596.0,175.599,175.9107,175.434,175.9107,8596.0
2021-03-29 11:30:00,191.82,191.85,191.49,191.49,3465.0,175.8373,175.8648,175.5348,175.5348,3465.0
2021-03-29 11:35:00,191.48,191.77,191.48,191.75,5810.0,175.5256,175.7915,175.5256,175.7732,5810.0
2021-03-29 11:40:00,191.77,191.8,191.48,191.65,6614.0,175.7915,175.819,175.5256,175.6815,6614.0
2021-03-29 11:45:00,191.65,191.75,191.61,191.63,5693.0,175.6815,175.7732,175.6448,175.6631,5693.0
2021-03-29 11:50:00,191.66,191.8,191.58,191.65,8103.0,175.6906,175.819,175.6173,175.6815,8103.0
2021-03-29 11:55:00,191.63,191.94,191.63,191.84,4241.0,175.6631,175.9473,175.6631,175.8557,4241.0
2021-03-29 12:00:00,191.77,191.95,191.69,191.86,4328.0,175.7915,175.9565,175.7181,175.874,4328.0
2021-03-29 12:05:00,191.89,192.02,191.7,191.7,6397.0,175.9015,176.0207,175.7273,175.7273,6397.0
2021-03-29 12:10:00,191.75,191.76,191.49,191.64,13400.0,175.7732,175.7823,175.5348,175.6723,13400.0
2021-03-29 12:15:00,191.59,191.59,191.2,191.3,3869.0,175.6265,175.6265,175.269,175.3606,3869.0
2021-03-29 12:20:00,191.33,191.57,191.33,191.36,5831.0,175.3881,175.6081,175.3881,175.4156,5831.0
2021-03-29 12:25:00,191.37,191.97,191.34,191.78,5905.0,175.4248,175.9748,175.3973,175.8007,5905.0
2021-03-29 12:30:00,191.8,191.9,191.66,191.86,4252.0,175.819,175.9107,175.6906,175.874,4252.0
2021-03-29 12:35:00,192.0,192.19,192.0,192.19,5746.0,176.0023,176.1765,176.0023,176.1765,5746.0
2021-03-29 12:40:00,192.16,192.44,192.15,192.31,7297.0,176.149,176.4057,176.1398,176.2865,7297.0
2021-03-29 12:45:00,192.33,192.5,192.18,192.41,4813.0,176.3048,176.4607,176.1673,176.3782,4813.0
2021-03-29 12:50:00,192.44,192.52,192.34,192.52,3728.0,176.4057,176.479,176.314,176.479,3728.0
2021-03-29 12:55:00,192.54,192.69,192.53,192.67,5092.0,176.4973,176.6348,176.4882,176.6165,5092.0
2021-03-29 13:00:00,192.7,192.9,192.48,192.81,13826.0,176.644,176.8273,176.4423,176.7448,13826.0
2021-03-29 13:05:00,192.84,192.98,192.74,192.79,7601.0,176.7723,176.9007,176.6807,176.7265,7601.0
2021-03-29 13:10:00,192.76,192.95,192.59,192.65,10101.0,176.699,176.8732,176.5432,176.5982,10101.0
2021-03-29 13:15:00,192.66,192.92,192.55,192.88,7961.0,176.6073,176.8457,176.5065,176.809,7961.0
2021-03-29 13:20:00,192.88,192.99,192.63,192.63,8971.0,176.809,176.9098,176.5798,176.5798,8971.0
2021-03-29 13:25:00,192.59,192.69,192.18,192.27,6642.0,176.5432,176.6348,176.1673,176.2498,6642.0
2021-03-29 13:30:00,192.24,192.79,192.18,192.79,5903.0,176.2223,176.7265,176.1673,176.7265,5903.0
2021-03-29 13:35:00,192.77,192.77,192.29,192.36,11803.0,176.7082,176.7082,176.2682,176.3323,11803.0
2021-03-29 13:40:00,192.33,192.63,192.3,192.54,8716.0,176.3048,176.5798,176.2773,176.4973,8716.0
2021-03-29 13:45:00,192.53,192.81,192.47,192.7,3998.0,176.4882,176.7448,176.4332,176.644,3998.0
2021-03-29 13:50:00,192.66,192.66,192.08,192.14,4157.0,176.6073,176.6073,176.0757,176.1307,4157.0
2021-03-29 13:55:00,192.07,192.3,192.06,192.06,5678.0,176.0665,176.2773,176.0573,176.0573,5678.0
2021-03-29 14:00:00,192.15,192.26,192.08,192.16,3970.0,176.1398,176.2407,176.0757,176.149,3970.0
2021-03-29 14:05:00,192.17,192.46,192.17,192.46,3325.0,176.1582,176.424,176.1582,176.424,3325.0
2021-03-29 14:10:00,192.52,192.57,192.3,192.57,2957.0,176.479,176.5248,176.2773,176.5248,2957.0
2021-03-29 14:15:00,192.52,192.52,192.33,192.41,5465.0,176.479,176.479,176.3048,176.3782,5465.0
2021-03-29 14:20:00,192.44,192.45,192.13,192.14,9720.0,176.4057,176.4148,176.1215,176.1307,9720.0
2021-03-29 14:25:00,192.13,192.13,191.84,192.02,20141.0,176.1215,176.1215,175.8557,176.0207,20141.0
2021-03-29 14:30:00,191.94,191.94,191.5,191.78,4953.0,175.9473,175.9473,175.544,175.8007,4953.0
2021-03-29 14:35:00,191.78,191.86,191.7,191.76,7616.0,175.8007,175.874,175.7273,175.7823,7616.0
2021-03-29 14:40:00,191.71,191.97,191.71,191.9,4492.0,175.7365,175.9748,175.7365,175.9107,4492.0
2021-03-29 14:45:00,191.94,192.32,191.89,192.26,3740.0,175.9473,176.2957,175.9015,176.2407,3740.0
2021-03-29 14:50:00,192.25,192.42,192.11,192.4,8015.0,176.2315,176.3873,176.1032,176.369,8015.0
2021-03-29 14:55:00,192.4,192.4,192.01,192.1,4085.0,176.369,176.369,176.0115,176.094,4085.0
2021-03-29 15:00:00,192.21,192.58,192.21,192.58,6087.0,176.1948,176.534,176.1948,176.534,6087.0
2021-03-29 15:05:00,192.55,192.66,192.48,192.63,7010.0,176.5065,176.6073,176.4423,176.5798,7010.0
2021-03-29 15:10:00,192.6,192.73,192.45,192.63,6877.0,176.5523,176.6715,176.4148,176.5798,6877.0
2021-03-29 15:15:00,192.63,192.72,192.54,192.6,5281.0,176.5798,176.6623,176.4973,176.5523,5281.0
2021-03-29 15:20:00,192.64,192.87,192.63,192.87,4283.0,176.589,176.7998,176.5798,176.7998,4283.0
2021-03-29 15:25:00,192.91,192.97,192.77,192.92,6483.0,176.8365,176.8915,176.7082,176.8457,6483.0
2021-03-29 15:30:00,192.88,192.97,192.77,192.84,12883.0,176.809,176.8915,176.7082,176.7723,12883.0
2021-03-29 15:35:00,192.82,192.93,192.71,192.89,8916.0,176.754,176.8548,176.6532,176.8182,8916.0
2021-03-29 15:40:00,192.92,192.92,192.64,192.65,12800.0,176.8457,176.8457,176.589,176.5982,12800.0
2021-03-29 15:45:00,192.6,192.8,192.49,192.53,11835.0,176.5523,176.7357,176.4515,176.4882,11835.0
2021-03-29 15:50:00,192.4,192.65,192.07,192.36,33824.0,176.369,176.5982,176.0665,176.3323,33824.0
2021-03-29 15:55:00,192.37,192.69,192.15,192.62,80881.0,176.3415,176.6348,176.1398,176.5707,80881.0
2021-03-30 09:30:00,192.73,193.44,191.8,191.87,35487.0,176.6715,177.3223,175.819,175.8832,35487.0
2021-03-30 09:35:00,191.86,191.92,191.01,191.24,11533.0,175.874,175.929,175.0948,175.3056,11533.0
2021-03-30 09:40:00,191.14,191.8,191.0,191.39,9520.0,175.214,175.819,175.0856,175.4431,9520.0
2021-03-30 09:45:00,191.46,191.5,190.58,190.77,12348.0,175.5073,175.544,174.7006,174.8748,12348.0
2021-03-30 09:50:00,190.79,190.79,190.25,190.42,10004.0,174.8931,174.8931,174.3981,174.554,10004.0
2021-03-30 09:55:00,190.5,190.88,190.47,190.52,11984.0,174.6273,174.9756,174.5998,174.6456,11984.0
2021-03-30 10:00:00,190.67,190.68,189.63,189.63,11183.0,174.7831,174.7923,173.8298,173.8298,11183.0
2021-03-30 10:05:00,189.7,189.8,189.41,189.41,11354.0,173.894,173.9856,173.6281,173.6281,11354.0
2021-03-30 10:10:00,189.42,189.83,189.41,189.72,14132.0,173.6373,174.0131,173.6281,173.9123,14132.0
2021-03-30 10:15:00,189.75,189.83,189.18,189.18,11135.0,173.9398,174.0131,173.4173,173.4173,11135.0
2021-03-30 10:20:00,189.13,189.31,189.04,189.11,9900.0,173.3715,173.5365,173.289,173.3531,9900.0
2021-03-30 10:25:00,189.17,189.9,189.17,189.89,6414.0,173.4081,174.0773,173.4081,174.0681,6414.0
2021-03-30 10:30:00,189.83,190.05,189.65,189.76,8251.0,174.0131,174.2148,173.8481,173.949,8251.0
2021-03-30 10:35:00,189.68,189.86,189.52,189.53,6885.0,173.8756,174.0406,173.729,173.7381,6885.0
2021-03-30 10:40:00,189.52,189.63,189.32,189.51,9604.0,173.729,173.8298,173.5456,173.7198,9604.0
2021-03-30 10:45:00,189.44,189.72,189.31,189.72,9221.0,173.6556,173.9123,173.5365,173.9123,9221.0
2021-03-30 10:50:00,189.76,189.81,188.89,188.9,13033.0,173.949,173.9948,173.1514,173.1606,13033.0
2021-03-30 10:55:00,188.9,189.02,188.78,188.81,7879.0,173.1606,173.2706,173.0506,173.0781,7879.0
2021-03-30 11:00:00,188.75,189.05,188.63,188.72,9524.0,173.0231,173.2981,172.9131,172.9956,9524.0
2021-03-30 11:05:00,188.69,188.87,188.46,188.52,9930.0,172.9681,173.1331,172.7573,172.8123,9930.0
2021-03-30 11:10:00,188.58,188.67,188.04,188.04,19907.0,172.8673,172.9498,172.3723,172.3723,19907.0
2021-03-30 11:15:00,188.2,188.33,188.07,188.17,9215.0,172.5189,172.6381,172.3998,172.4914,9215.0
2021-03-30 11:20:00,188.11,188.26,187.63,187.63,12342.0,172.4364,172.5739,171.9964,171.9964,12342.0
2021-03-30 11:25:00,187.68,187.71,187.43,187.66,9586.0,172.0423,172.0698,171.8131,172.0239,9586.0
2021-03-30 11:30:00,187.65,187.93,187.4,187.93,32339.0,172.0148,172.2714,171.7856,172.2714,32339.0
2021-03-30 11:35:00,187.87,188.04,187.8,188.02,5848.0,172.2164,172.3723,172.1523,172.3539,5848.0
2021-03-30 11:40:00,188.03,188.41,188.01,188.27,10049.0,172.3631,172.7114,172.3448,172.5831,10049.0
2021-03-30 11:45:00,188.42,188.9,188.37,188.39,10502.0,172.7206,173.1606,172.6748,172.6931,10502.0
2021-03-30 11:50:00,188.35,188.71,188.33,188.71,9607.0,172.6564,172.9864,172.6381,172.9864,9607.0
2021-03-30 11:55:00,188.66,188.85,188.59,188.72,6349.0,172.9406,173.1148,172.8764,172.9956,6349.0
2021-03-30 12:00:00,188.78,188.9,188.68,188.71,9200.0,173.0506,173.1606,172.9589,172.9864,9200.0
2021-03-30 12:05:00,188.7,188.75,188.33,188.37,4341.0,172.9773,173.0231,172.6381,172.6748,4341.0
2021-03-30 12:10:00,188.37,188.37,187.93,188.09,5622.0,172.6748,172.6748,172.2714,172.4181,5622.0
2021-03-30 12:15:00,188.02,188.06,187.81,187.85,5938.0,172.3539,172.3906,172.1614,172.1981,5938.0
2021-03-30 12:20:00,187.78,187.87,187.67,187.78,4650.0,172.1339,172.2164,172.0331,172.1339,4650.0
2021-03-30 12:25:00,187.75,187.95,187.75,187.94,6973.0,172.1064,172.2898,172.1064,172.2806,6973.0
2021-03-30 12:30:00,187.9,188.37,187.86,188.37,5409.0,172.2439,172.6748,172.2073,172.6748,5409.0
2021-03-30 12:35:00,188.25,188.25,188.06,188.15,6325.0,172.5648,172.5648,172.3906,172.4731,6325.0
2021-03-30 12:40:00,188.15,188.15,187.98,188.08,4681.0,172.4731,172.4731,172.3173,172.4089,4681.0
2021-03-30 12:45:00,188.09,188.23,188.05,188.17,4990.0,172.4181,172.5464,172.3814,172.4914,4990.0
2021-03-30 12:50:00,188.17,188.3,188.13,188.14,5199.0,172.4914,172.6106,172.4548,172.4639,5199.0
2021-03-30 12:55:00,188.1,188.26,188.04,188.22,3517.0,172.4273,172.5739,172.3723,172.5373,3517.0
2021-03-30 13:00:00,188.16,188.21,187.85,187.86,5510.0,172.4823,172.5281,172.1981,172.2073,5510.0
2021-03-30 13:05:00,187.9,188.15,187.9,188.15,4147.0,172.2439,172.4731,172.2439,172.4731,4147.0
2021-03-30 13:10:00,188.12,188.6,188.12,188.43,2618.0,172.4456,172.8856,172.4456,172.7298,2618.0
2021-03-30 13:15:00,188.43,188.57,188.43,188.54,2644.0,172.7298,172.8581,172.7298,172.8306,2644.0
2021-03-30 13:20:00,188.58,188.69,188.51,188.68,8698.0,172.8673,172.9681,172.8031,172.9589,8698.0
2021-03-30 13:25:00,188.59,188.65,188.42,188.52,4242.0,172.8764,172.9314,172.7206,172.8123,4242.0
2021-03-30 13:30:00,188.53,188.68,188.49,188.55,6730.0,172.8214,172.9589,172.7848,172.8398,6730.0
2021-03-30 13:35:00,188.59,188.75,188.55,188.64,6457.0,172.8764,173.0231,172.8398,172.9223,6457.0
2021-03-30 13:40:00,188.64,188.75,188.57,188.6,5305.0,172.9223,173.0231,172.8581,172.8856,5305.0
2021-03-30 13:45:00,188.57,188.69,188.54,188.63,6724.0,172.8581,172.9681,172.8306,172.9131,6724.0
2021-03-30 13:50:00,188.63,188.87,188.62,188.77,7757.0,172.9131,173.1331,172.9039,173.0414,7757.0
2021-03-30 13:55:00,188.75,188.81,188.63,188.63,3752.0,173.0231,173.0781,172.9131,172.9131,3752.0
2021-03-30 14:00:00,188.61,188.7,188.49,188.62,7054.0,172.8948,172.9773,172.7848,172.9039,7054.0
2021-03-30 14:05:00,188.59,189.16,188.55,189.16,11976.0,172.8764,173.399,172.8398,173.399,11976.0
2021-03-30 14:10:00,189.15,189.19,189.03,189.18,10928.0,173.3898,173.4265,173.2798,173.4173,10928.0
2021-03-30 14:15:00,189.18,189.45,189.03,189.39,10930.0,173.4173,173.6648,173.2798,173.6098,10930.0
2021-03-30 14:20:00,189.39,189.58,189.21,189.58,9685.0,173.6098,173.784,173.4448,173.784,9685.0
2021-03-30 14:25:00,189.45,189.46,189.28,189.35,8376.0,173.6648,173.674,173.509,173.5731,8376.0
2021-03-30 14:30:00,189.37,189.7,189.37,189.57,11559.0,173.5915,173.894,173.5915,173.7748,11559.0
2021-03-30 14:35:00,189.54,189.73,189.47,189.58,14309.0,173.7473,173.9215,173.6831,173.784,14309.0
2021-03-30 14:40:00,189.58,189.58,189.31,189.39,9416.0,173.784,173.784,173.5365,173.6098,9416.0
2021-03-30 14:45:00,189.4,189.44,189.28,189.44,8237.0,173.619,173.6556,173.509,173.6556,8237.0
2021-03-30 14:50:00,189.44,189.48,189.24,189.24,9290.0,173.6556,173.6923,173.4723,173.4723,9290.0
2021-03-30 14:55:00,189.24,189.79,189.23,189.75,13629.0,173.4723,173.9765,173.4631,173.9398,13629.0
2021-03-30 15:00:00,189.75,189.79,189.57,189.65,12937.0,173.9398,173.9765,173.7748,173.8481,12937.0
2021-03-30 15:05:00,189.64,189.64,189.34,189.42,3800.0,173.839,173.839,173.564,173.6373,3800.0
2021-03-30 15:10:00,189.35,189.37,188.97,188.97,8244.0,173.5731,173.5915,173.2248,173.2248,8244.0
2021-03-30 15:15:00,188.96,189.0,188.75,188.75,11045.0,173.2156,173.2523,173.0231,173.0231,11045.0
2021-03-30 15:20:00,188.77,188.85,188.6,188.65,16568.0,173.0414,173.1148,172.8856,172.9314,16568.0
2021-03-30 15:25:00,188.66,188.7,188.43,188.56,17547.0,172.9406,172.9773,172.7298,172.8489,17547.0
2021-03-30 15:30:00,188.57,188.6,188.41,188.48,13909.0,172.8581,172.8856,172.7114,172.7756,13909.0
2021-03-30 15:35:00,188.44,188.66,188.26,188.3,16901.0,172.7389,172.9406,172.5739,172.6106,16901.0
2021-03-30 15:40:00,188.27,188.3,187.95,187.99,20680.0,172.5831,172.6106,172.2898,172.3264,20680.0
2021-03-30 15:45:00,187.97,188.13,187.75,187.75,24952.0,172.3081,172.4548,172.1064,172.1064,24952.0
2021-03-30 15:50:00,187.66,187.84,187.23,187.32,62372.0,172.0239,172.1889,171.6298,171.7123,62372.0
2021-03-30 15:55:00,187.31,188.01,187.21,187.9,150090.0,171.7031,172.3448,171.6114,172.2439,150090.0
2021-03-31 09:30:00,187.8,188.6,187.39,188.15,35420.0,172.1523,172.8856,171.7764,172.4731,35420.0
2021-03-31 09:35:00,188.12,188.49,187.96,188.37,12862.0,172.4456,172.7848,172.2989,172.6748,12862.0
2021-03-31 09:40:00,188.51,188.51,187.78,187.84,6110.0,172.8031,172.8031,172.1339,172.1889,6110.0
2021-03-31 09:45:00,187.85,187.95,187.48,187.86,9511.0,172.1981,172.2898,171.8589,172.2073,9511.0
2021-03-31 09:50:00,187.87,187.93,187.52,187.56,14549.0,172.2164,172.2714,171.8956,171.9323,14549.0
2021-03-31 09:55:00,187.6,187.76,187.29,187.34,11175.0,171.9689,172.1156,171.6848,171.7306,11175.0
2021-03-31 10:00:00,187.41,187.92,187.41,187.8,17347.0,171.7948,172.2623,171.7948,172.1523,17347.0
2021-03-31 10:05:00,187.88,188.03,187.6,187.68,8418.0,172.2256,172.3631,171.9689,172.0423,8418.0
2021-03-31 10:10:00,187.67,187.71,187.38,187.38,10564.0,172.0331,172.0698,171.7673,171.7673,10564.0
2021-03-31 10:15:00,187.35,187.35,187.07,187.08,6586.0,171.7398,171.7398,171.4831,171.4923,6586.0
2021-03-31 10:20:00,187.09,187.4,187.05,187.4,6969.0,171.5014,171.7856,171.4648,171.7856,6969.0
2021-03-31 10:25:00,187.55,187.78,187.48,187.64,7666.0,171.9231,172.1339,171.8589,172.0056,7666.0
2021-03-31 10:30:00,187.66,188.09,187.66,188.07,5410.0,172.0239,172.4181,172.0239,172.3998,5410.0
2021-03-31 10:35:00,188.01,188.3,187.98,188.3,5402.0,172.3448,172.6106,172.3173,172.6106,5402.0
2021-03-31 10:40:00,188.36,188.72,188.35,188.51,13424.0,172.6656,172.9956,172.6564,172.8031,13424.0
2021-03-31 10:45:00,188.55,189.01,188.44,188.97,7663.0,172.8398,173.2615,172.7389,173.2248,7663.0
2021-03-31 10:50:00,188.93,189.39,188.88,189.23,10435.0,173.1881,173.6098,173.1423,173.4631,10435.0
2021-03-31 10:55:00,189.3,189.57,189.21,189.28,10167.0,173.5273,173.7748,173.4448,173.509,10167.0
2021-03-31 11:00:00,189.34,189.42,189.2,189.3,9319.0,173.564,173.6373,173.4356,173.5273,9319.0
2021-03-31 11:05:00,189.31,189.31,188.72,188.84,12635.0,173.5365,173.5365,172.9956,173.1056,12635.0
2021-03-31 11:10:00,188.81,188.81,188.52,188.58,9327.0,173.0781,173.0781,172.8123,172.8673,9327.0
2021-03-31 11:15:00,188.57,188.65,188.3,188.34,5315.0,172.8581,172.9314,172.6106,172.6473,5315.0
2021-03-31 11:20:00,188.37,188.48,188.29,188.34,6670.0,172.6748,172.7756,172.6014,172.6473,6670.0
2021-03-31 11:25:00,188.33,188.52,188.23,188.52,4385.0,172.6381,172.8123,172.5464,172.8123,4385.0
2021-03-31 11:30:00,188.48,188.8,188.45,188.67,6631.0,172.7756,173.0689,172.7481,172.9498,6631.0
2021-03-31 11:35:00,188.69,189.0,188.69,188.9,4771.0,172.9681,173.2523,172.9681,173.1606,4771.0
2021-03-31 11:40:00,188.84,188.96,188.71,188.75,3437.0,173.1056,173.2156,172.9864,173.0231,3437.0
2021-03-31 11:45:00,188.79,188.89,188.69,188.71,6619.0,173.0598,173.1514,172.9681,172.9864,6619.0
2021-03-31 11:50:00,188.7,188.76,188.67,188.7,4109.0,172.9773,173.0323,172.9498,172.9773,4109.0
2021-03-31 11:55:00,188.8,188.83,188.69,188.69,2027.0,173.0689,173.0964,172.9681,172.9681,2027.0
2021-03-31 12:00:00,188.73,188.77,188.53,188.53,4672.0,173.0048,173.0414,172.8214,172.8214,4672.0
2021-03-31 12:05:00,188.49,188.59,188.43,188.44,5000.0,172.7848,172.8764,172.7298,172.7389,5000.0
2021-03-31 12:10:00,188.47,188.47,188.25,188.28,3750.0,172.7664,172.7664,172.5648,172.5923,3750.0
2021-03-31 12:15:00,188.28,188.28,188.08,188.12,4981.0,172.5923,172.5923,172.4089,172.4456,4981.0
2021-03-31 12:20:00,188.07,188.23,188.05,188.17,4381.0,172.3998,172.5464,172.3814,172.4914,4381.0
2021-03-31 12:25:00,188.17,188.17,188.03,188.03,3271.0,172.4914,172.4914,172.3631,172.3631,3271.0
2021-03-31 12:30:00,188.03,188.23,188.03,188.19,6164.0,172.3631,172.5464,172.3631,172.5098,6164.0
2021-03-31 12:35:00,188.14,188.2,188.09,188.13,4517.0,172.4639,172.5189,172.4181,172.4548,4517.0
2021-03-31 12:40:00,188.13,188.13,188.02,188.05,5120.0,172.4548,172.4548,172.3539,172.3814,5120.0
2021-03-31 12:45:00,188.03,188.08,187.92,188.04,3994.0,172.3631,172.4089,172.2623,172.3723,3994.0
2021-03-31 12:50:00,188.06,188.16,188.05,188.16,5926.0,172.3906,172.4823,172.3814,172.4823,5926.0
2021-03-31 12:55:00,188.15,188.28,188.12,188.2,4448.0,172.4731,172.5923,172.4456,172.5189,4448.0
2021-03-31 13:00:00,188.2,188.33,188.2,188.32,2621.0,172.5189,172.6381,172.5189,172.6289,2621.0
2021-03-31 13:05:00,188.29,188.48,188.28,188.44,3620.0,172.6014,172.7756,172.5923,172.7389,3620.0
2021-03-31 13:10:00,188.45,188.56,188.43,188.49,4324.0,172.7481,172.8489,172.7298,172.7848,4324.0
2021-03-31 13:15:00,188.49,188.62,188.35,188.4,3852.0,172.7848,172.9039,172.6564,172.7023,3852.0
2021-03-31 13:20:00,188.35,188.47,188.3,188.3,5910.0,172.6564,172.7664,172.6106,172.6106,5910.0
2021-03-31 13:25:00,188.28,188.41,188.26,188.41,2732.0,172.5923,172.7114,172.5739,172.7114,2732.0
2021-03-31 13:30:00,188.4,188.47,188.35,188.4,4799.0,172.7023,172.7664,172.6564,172.7023,4799.0
2021-03-31 13:35:00,188.41,188.53,188.35,188.35,5415.0,172.7114,172.8214,172.6564,172.6564,5415.0
2021-03-31 13:40:00,188.29,188.33,188.09,188.22,6071.0,172.6014,172.6381,172.4181,172.5373,6071.0
2021-03-31 13:45:00,188.21,188.39,188.21,188.31,4669.0,172.5281,172.6931,172.5281,172.6198,4669.0
2021-03-31 13:50:00,188.28,188.55,188.24,188.55,4198.0,172.5923,172.8398,172.5556,172.8398,4198.0
2021-03-31 13:55:00,188.5,188.6,188.44,188.48,4044.0,172.7939,172.8856,172.7389,172.7756,4044.0
2021-03-31 14:00:00,188.42,188.42,188.13,188.18,2967.0,172.7206,172.7206,172.4548,172.5006,2967.0
2021-03-31 14:05:00,188.17,188.24,188.07,188.08,4690.0,172.4914,172.5556,172.3998,172.4089,4690.0
2021-03-31 14:10:00,188.0,188.19,187.95,188.18,1805.0,172.3356,172.5098,172.2898,172.5006,1805.0
2021-03-31 14:15:00,188.13,188.15,187.95,188.05,4804.0,172.4548,172.4731,172.2898,172.3814,4804.0
2021-03-31 14:20:00,188.01,188.05,187.78,187.81,5072.0,172.3448,172.3814,172.1339,172.1614,5072.0
2021-03-31 14:25:00,187.77,187.81,187.67,187.67,3588.0,172.1248,172.1614,172.0331,172.0331,3588.0
2021-03-31 14:30:00,187.71,188.0,187.7,188.0,6024.0,172.0698,172.3356,172.0606,172.3356,6024.0
2021-03-31 14:35:00,187.98,188.05,187.85,187.9,4932.0,172.3173,172.3814,172.1981,172.2439,4932.0
2021-03-31 14:40:00,187.87,187.87,187.64,187.74,3416.0,172.2164,172.2164,172.0056,172.0973,3416.0
2021-03-31 14:45:00,187.75,187.77,187.49,187.57,4115.0,172.1064,172.1248,171.8681,171.9414,4115.0
2021-03-31 14:50:00,187.62,187.71,187.53,187.64,5585.0,171.9873,172.0698,171.9048,172.0056,5585.0
2021-03-31 14:55:00,187.64,187.77,187.57,187.6,6286.0,172.0056,172.1248,171.9414,171.9689,6286.0
2021-03-31 15:00:00,187.64,187.75,187.59,187.67,9866.0,172.0056,172.1064,171.9598,172.0331,9866.0
2021-03-31 15:05:00,187.67,187.71,187.56,187.65,6425.0,172.0331,172.0698,171.9323,172.0148,6425.0
2021-03-31 15:10:00,187.62,187.68,187.5,187.55,4900.0,171.9873,172.0423,171.8773,171.9231,4900.0
2021-03-31 15:15:00,187.54,187.7,187.54,187.62,4910.0,171.9139,172.0606,171.9139,171.9873,4910.0
2021-03-31 15:20:00,187.67,187.73,187.43,187.5,7220.0,172.0331,172.0881,171.8131,171.8773,7220.0
2021-03-31 15:25:00,187.43,187.58,187.4,187.5,5656.0,171.8131,171.9506,171.7856,171.8773,5656.0
2021-03-31 15:30:00,187.54,187.85,187.52,187.78,8664.0,171.9139,172.1981,171.8956,172.1339,8664.0
2021-03-31 15:35:00,187.81,188.0,187.73,187.9,18762.0,172.1614,172.3356,172.0881,172.2439,18762.0
2021-03-31 15:40:00,187.9,188.07,187.8,187.88,22827.0,172.2439,172.3998,172.1523,172.2256,22827.0
2021-03-31 15:45:00,187.86,188.22,187.8,187.99,22677.0,172.2073,172.5373,172.1523,172.3264,22677.0
2021-03-31 15:50:00,188.07,188.93,188.01,188.73,72892.0,172.3998,173.1881,172.3448,173.0048,72892.0
2021-03-31 15:55:00,188.77,188.86,188.35,188.47,168015.0,173.0414,173.1239,172.6564,172.7664,168015.0
2021-04-01 09:30:00,190.22,190.22,189.04,189.27,43115.0,174.3706,174.3706,173.289,173.4998,43115.0
2021-04-01 09:35:00,189.26,189.26,188.66,188.89,7203.0,173.4906,173.4906,172.9406,173.1514,7203.0
2021-04-01 09:40:00,188.86,189.12,188.46,188.56,6658.0,173.1239,173.3623,172.7573,172.8489,6658.0
2021-04-01 09:45:00,188.68,188.69,188.13,188.19,10940.0,172.9589,172.9681,172.4548,172.5098,10940.0
2021-04-01 09:50:00,188.18,188.65,188.18,188.41,11926.0,172.5006,172.9314,172.5006,172.7114,11926.0
2021-04-01 09:55:00,188.47,188.57,188.22,188.22,4151.0,172.7664,172.8581,172.5373,172.5373,4151.0
2021-04-01 10:00:00,188.24,188.69,188.18,188.69,16853.0,172.5556,172.9681,172.5006,172.9681,16853.0
2021-04-01 10:05:00,188.7,189.08,188.63,188.88,10861.0,172.9773,173.3256,172.9131,173.1423,10861.0
2021-04-01 10:10:00,188.87,189.18,188.84,189.13,4900.0,173.1331,173.4173,173.1056,173.3715,4900.0
2021-04-01 10:15:00,189.13,189.15,188.93,189.02,6935.0,173.3715,173.3898,173.1881,173.2706,6935.0
2021-04-01 10:20:00,189.08,189.53,189.08,189.22,8830.0,173.3256,173.7381,173.3256,173.454,8830.0
2021-04-01 10:25:00,189.26,189.38,188.89,188.97,13250.0,173.4906,173.6006,173.1514,173.2248,13250.0
2021-04-01 10:30:00,188.97,189.18,188.8,189.08,12112.0,173.2248,173.4173,173.0689,173.3256,12112.0
2021-04-01 10:35:00,189.08,189.24,189.0,189.23,20708.0,173.3256,173.4723,173.2523,173.4631,20708.0
2021-04-01 10:40:00,189.22,189.31,189.08,189.12,7198.0,173.454,173.5365,173.3256,173.3623,7198.0
2021-04-01 10:45:00,189.12,189.52,189.0,189.39,12042.0,173.3623,173.729,173.2523,173.6098,12042.0
2021-04-01 10:50:00,189.35,189.41,189.15,189.19,5420.0,173.5731,173.6281,173.3898,173.4265,5420.0
2021-04-01 10:55:00,189.2,189.38,189.16,189.3,7326.0,173.4356,173.6006,173.399,173.5273,7326.0
2021-04-01 11:00:00,189.28,189.4,189.23,189.26,4106.0,173.509,173.619,173.4631,173.4906,4106.0
2021-04-01 11:05:00,189.26,189.53,189.25,189.47,5209.0,173.4906,173.7381,173.4815,173.6831,5209.0
2021-04-01 11:10:00,189.48,189.63,189.39,189.57,6709.0,173.6923,173.8298,173.6098,173.7748,6709.0
2021-04-01 11:15:00,189.6,189.63,189.26,189.32,8068.0,173.8023,173.8298,173.4906,173.5456,8068.0
2021-04-01 11:20:00,189.36,189.46,189.28,189.29,9640.0,173.5823,173.674,173.509,173.5181,9640.0
2021-04-01 11:25:00,189.2,189.23,189.1,189.14,14681.0,173.4356,173.4631,173.344,173.3806,14681.0
2021-04-01 11:30:00,189.12,189.21,188.83,188.85,6038.0,173.3623,173.4448,173.0964,173.1148,6038.0
2021-04-01 11:35:00,188.84,188.93,188.79,188.93,4801.0,173.1056,173.1881,173.0598,173.1881,4801.0
2021-04-01 11:40:00,188.93,189.05,188.81,189.05,4976.0,173.1881,173.2981,173.0781,173.2981,4976.0
2021-04-01 11:45:00,188.99,189.21,188.97,189.21,10544.0,173.2431,173.4448,173.2248,173.4448,10544.0
2021-04-01 11:50:00,189.21,189.48,189.21,189.34,7669.0,173.4448,173.6923,173.4448,173.564,7669.0
2021-04-01 11:55:00,189.37,189.39,189.26,189.26,4845.0,173.5915,173.6098,173.4906,173.4906,4845.0
2021-04-01 12:00:00,189.34,189.46,189.32,189.45,4801.0,173.564,173.674,173.5456,173.6648,4801.0
2021-04-01 12:05:00,189.45,189.45,189.37,189.41,3587.0,173.6648,173.6648,173.5915,173.6281,3587.0
2021-04-01 12:10:00,189.42,189.45,188.93,188.93,3897.0,173.6373,173.6648,173.1881,173.1881,3897.0
2021-04-01 12:15:00,188.88,188.91,188.75,188.76,6477.0,173.1423,173.1698,173.0231,173.0323,6477.0
2021-04-01 12:20:00,188.76,188.84,188.75,188.79,4440.0,173.0323,173.1056,173.0231,173.0598,4440.0
2021-04-01 12:25:00,188.78,188.81,188.68,188.79,7000.0,173.0506,173.0781,172.9589,173.0598,7000.0
2021-04-01 12:30:00,188.79,188.98,188.79,188.97,6050.0,173.0598,173.234,173.0598,173.2248,6050.0
2021-04-01 12:35:00,188.98,189.19,188.97,189.19,4960.0,173.234,173.4265,173.2248,173.4265,4960.0
2021-04-01 12:40:00,189.18,189.31,189.15,189.31,4695.0,173.4173,173.5365,173.3898,173.5365,4695.0
2021-04-01 12:45:00,189.38,189.4,189.27,189.34,15249.0,173.6006,173.619,173.4998,173.564,15249.0
2021-04-01 12:50:00,189.34,189.35,189.23,189.23,9573.0,173.564,173.5731,173.4631,173.4631,9573.0
2021-04-01 12:55:00,189.23,189.31,189.18,189.23,8680.0,173.4631,173.5365,173.4173,173.4631,8680.0
2021-04-01 13:00:00,189.27,189.3,189.17,189.19,7426.0,173.4998,173.5273,173.4081,173.4265,7426.0
2021-04-01 13:05:00,189.18,189.25,189.14,189.14,13077.0,173.4173,173.4815,173.3806,173.3806,13077.0
2021-04-01 13:10:00,189.14,189.3,189.12,189.28,8730.0,173.3806,173.5273,173.3623,173.509,8730.0
2021-04-01 13:15:00,189.3,189.37,189.26,189.3,5555.0,173.5273,173.5915,173.4906,173.5273,5555.0
2021-04-01 13:20:00,189.3,189.3,189.22,189.24,5339.0,173.5273,173.5273,173.454,173.4723,5339.0
2021-04-01 13:25:00,189.25,189.31,189.17,189.19,4189.0,173.4815,173.5365,173.4081,173.4265,4189.0
2021-04-01 13:30:00,189.15,189.31,189.15,189.25,5047.0,173.3898,173.5365,173.3898,173.4815,5047.0
2021-04-01 13:35:00,189.25,189.32,189.17,189.27,4844.0,173.4815,173.5456,173.4081,173.4998,4844.0
2021-04-01 13:40:00,189.24,189.24,189.13,189.13,7922.0,173.4723,173.4723,173.3715,173.3715,7922.0
2021-04-01 13:45:00,189.13,189.13,188.88,188.88,6034.0,173.3715,173.3715,173.1423,173.1423,6034.0
2021-04-01 13:50:00,188.87,189.14,188.85,189.14,4252.0,173.1331,173.3806,173.1148,173.3806,4252.0
2021-04-01 13:55:00,189.1,189.11,188.99,189.01,3729.0,173.344,173.3531,173.2431,173.2615,3729.0
2021-04-01 14:00:00,189.03,189.13,188.95,188.95,4387.0,173.2798,173.3715,173.2065,173.2065,4387.0
2021-04-01 14:05:00,188.91,189.0,188.83,188.99,4812.0,173.1698,173.2523,173.0964,173.2431,4812.0
2021-04-01 14:10:00,189.02,189.14,188.97,188.97,2999.0,173.2706,173.3806,173.2248,173.2248,2999.0
2021-04-01 14:15:00,188.89,189.12,188.89,189.03,4300.0,173.1514,173.3623,173.1514,173.2798,4300.0
2021-04-01 14:20:00,189.09,189.23,189.04,189.22,7412.0,173.3348,173.4631,173.289,173.454,7412.0
2021-04-01 14:25:00,189.18,189.19,188.92,188.92,2200.0,173.4173,173.4265,173.1789,173.1789,2200.0
2021-04-01 14:30:00,188.95,188.96,188.76,188.76,5204.0,173.2065,173.2156,173.0323,173.0323,5204.0
2021-04-01 14:35:00,188.81,188.81,188.72,188.74,3084.0,173.0781,173.0781,172.9956,173.0139,3084.0
2021-04-01 14:40:00,188.81,188.81,188.75,188.78,3702.0,173.0781,173.0781,173.0231,173.0506,3702.0
2021-04-01 14:45:00,188.75,188.84,188.71,188.84,4260.0,173.0231,173.1056,172.9864,173.1056,4260.0
2021-04-01 14:50:00,188.87,188.99,188.87,188.97,12797.0,173.1331,173.2431,173.1331,173.2248,12797.0
2021-04-01 14:55:00,188.94,188.98,188.75,188.75,3700.0,173.1973,173.234,173.0231,173.0231,3700.0
2021-04-01 15:00:00,188.79,188.81,188.71,188.72,4304.0,173.0598,173.0781,172.9864,172.9956,4304.0
2021-04-01 15:05:00,188.77,188.91,188.75,188.85,3830.0,173.0414,173.1698,173.0231,173.1148,3830.0
2021-04-01 15:10:00,188.86,189.0,188.85,188.94,4406.0,173.1239,173.2523,173.1148,173.1973,4406.0
2021-04-01 15:15:00,188.94,189.09,188.85,189.05,7947.0,173.1973,173.3348,173.1148,173.2981,7947.0
2021-04-01 15:20:00,189.01,189.13,188.97,188.97,6185.0,173.2615,173.3715,173.2248,173.2248,6185.0
2021-04-01 15:25:00,189.01,189.04,188.92,189.0,5962.0,173.2615,173.289,173.1789,173.2523,5962.0
2021-04-01 15:30:00,188.96,189.12,188.93,189.12,5219.0,173.2156,173.3623,173.1881,173.3623,5219.0
2021-04-01 15:35:00,189.14,189.19,188.89,188.95,7686.0,173.3806,173.4265,173.1514,173.2065,7686.0
2021-04-01 15:40:00,188.97,189.16,188.95,189.15,6612.0,173.2248,173.399,173.2065,173.3898,6612.0
2021-04-01 15:45:00,189.14,189.3,189.14,189.27,12084.0,173.3806,173.5273,173.3806,173.4998,12084.0
2021-04-01 15:50:00,189.27,189.3,189.13,189.24,28712.0,173.4998,173.5273,173.3715,173.4723,28712.0
2021-04-01 15:55:00,189.27,189.53,189.14,189.53,42788.0,173.4998,173.7381,173.3806,173.7381,42788.0
2021-04-05 09:30:00,190.14,191.2,189.78,191.06,23120.0,174.2973,175.269,173.9673,175.1406,23120.0
2021-04-05 09:35:00,191.12,191.31,190.87,191.04,6824.0,175.1956,175.3698,174.9665,175.1223,6824.0
2021-04-05 09:40:00,191.19,191.46,191.0,191.46,8911.0,175.2598,175.5073,175.0856,175.5073,8911.0
2021-04-05 09:45:00,191.45,191.45,190.67,190.7,11214.0,175.4981,175.4981,174.7831,174.8106,11214.0
2021-04-05 09:50:00,190.52,190.67,190.2,190.33,4868.0,174.6456,174.7831,174.3523,174.4715,4868.0
2021-04-05 09:55:00,190.28,190.85,190.28,190.75,6560.0,174.4256,174.9481,174.4256,174.8565,6560.0
2021-04-05 10:00:00,190.74,191.0,190.64,190.83,7503.0,174.8473,175.0856,174.7556,174.9298,7503.0
2021-04-05 10:05:00,190.75,190.9,190.66,190.83,6078.0,174.8565,174.994,174.774,174.9298,6078.0
2021-04-05 10:10:00,190.87,191.67,190.82,191.59,9582.0,174.9665,175.6998,174.9206,175.6265,9582.0
2021-04-05 10:15:00,191.66,192.06,191.63,192.04,29230.0,175.6906,176.0573,175.6631,176.039,29230.0
2021-04-05 10:20:00,192.07,192.32,191.91,191.92,10329.0,176.0665,176.2957,175.9198,175.929,10329.0
2021-04-05 10:25:00,191.92,191.95,191.63,191.75,9866.0,175.929,175.9565,175.6631,175.7732,9866.0
2021-04-05 10:30:00,191.71,192.17,191.66,192.05,11271.0,175.7365,176.1582,175.6906,176.0482,11271.0
2021-04-05 10:35:00,192.13,192.32,192.02,192.13,9529.0,176.1215,176.2957,176.0207,176.1215,9529.0
2021-04-05 10:40:00,192.13,192.38,192.13,192.17,6999.0,176.1215,176.3507,176.1215,176.1582,6999.0
2021-04-05 10:45:00,192.23,192.58,192.17,192.45,7729.0,176.2132,176.534,176.1582,176.4148,7729.0
2021-04-05 10:50:00,192.44,192.48,192.22,192.37,8239.0,176.4057,176.4423,176.204,176.3415,8239.0
2021-04-05 10:55:00,192.35,192.46,192.24,192.24,7534.0,176.3232,176.424,176.2223,176.2223,7534.0
2021-04-05 11:00:00,192.28,192.32,192.05,192.05,22705.0,176.259,176.2957,176.0482,176.0482,22705.0
2021-04-05 11:05:00,192.18,192.53,192.03,192.53,9466.0,176.1673,176.4882,176.0298,176.4882,9466.0
2021-04-05 11:10:00,192.58,192.58,192.15,192.15,8697.0,176.534,176.534,176.1398,176.1398,8697.0
2021-04-05 11:15:00,192.16,192.29,192.15,192.25,7992.0,176.149,176.2682,176.1398,176.2315,7992.0
2021-04-05 11:20:00,192.27,192.29,192.06,192.27,5738.0,176.2498,176.2682,176.0573,176.2498,5738.0
2021-04-05 11:25:00,192.35,192.36,192.2,192.3,4530.0,176.3232,176.3323,176.1857,176.2773,4530.0
2021-04-05 11:30:00,192.3,192.54,192.21,192.53,8701.0,176.2773,176.4973,176.1948,176.4882,8701.0
2021-04-05 11:35:00,192.53,192.69,192.42,192.57,8401.0,176.4882,176.6348,176.3873,176.5248,8401.0
2021-04-05 11:40:00,192.54,192.78,192.52,192.78,2886.0,176.4973,176.7173,176.479,176.7173,2886.0
2021-04-05 11:45:00,192.78,192.89,192.75,192.83,5381.0,176.7173,176.8182,176.6898,176.7632,5381.0
2021-04-05 11:50:00,192.84,192.92,192.78,192.81,5162.0,176.7723,176.8457,176.7173,176.7448,5162.0
2021-04-05 11:55:00,192.87,192.98,192.75,192.9,18038.0,176.7998,176.9007,176.6898,176.8273,18038.0
2021-04-05 12:00:00,192.97,193.14,192.89,192.9,6236.0,176.8915,177.0473,176.8182,176.8273,6236.0
2021-04-05 12:05:00,192.88,193.16,192.88,193.11,5831.0,176.809,177.0657,176.809,177.0198,5831.0
2021-04-05 12:10:00,193.06,193.21,192.97,192.97,8467.0,176.974,177.1115,176.8915,176.8915,8467.0
2021-04-05 12:15:00,193.01,193.03,192.84,192.88,4558.0,176.9282,176.9465,176.7723,176.809,4558.0
2021-04-05 12:20:00,192.92,193.12,192.92,193.12,4915.0,176.8457,177.029,176.8457,177.029,4915.0
2021-04-05 12:25:00,193.15,193.35,193.12,193.31,5187.0,177.0565,177.2398,177.029,177.2032,5187.0
2021-04-05 12:30:00,193.26,193.69,193.26,193.54,7198.0,177.1573,177.5515,177.1573,177.414,7198.0
2021-04-05 12:35:00,193.6,193.77,193.6,193.72,5733.0,177.469,177.6248,177.469,177.579,5733.0
2021-04-05 12:40:00,193.74,193.74,193.59,193.69,3524.0,177.5973,177.5973,177.4598,177.5515,3524.0
2021-04-05 12:45:00,193.66,193.71,193.51,193.71,12605.0,177.524,177.5698,177.3865,177.5698,12605.0
2021-04-05 12:50:00,193.68,193.72,193.55,193.57,3046.0,177.5423,177.579,177.4232,177.4415,3046.0
2021-04-05 12:55:00,193.55,193.74,193.51,193.72,4925.0,177.4232,177.5973,177.3865,177.579,4925.0
2021-04-05 13:00:00,193.73,193.73,193.4,193.59,6513.0,177.5882,177.5882,177.2857,177.4598,6513.0
2021-04-05 13:05:00,193.64,193.67,193.5,193.53,3458.0,177.5057,177.5332,177.3773,177.4048,3458.0
2021-04-05 13:10:00,193.51,193.71,193.48,193.65,6459.0,177.3865,177.5698,177.359,177.5148,6459.0
2021-04-05 13:15:00,193.64,193.65,193.35,193.49,5216.0,177.5057,177.5148,177.2398,177.3682,5216.0
2021-04-05 13:20:00,193.44,193.48,193.33,193.33,4930.0,177.3223,177.359,177.2215,177.2215,4930.0
2021-04-05 13:25:00,193.31,193.36,193.11,193.11,4348.0,177.2032,177.249,177.0198,177.0198,4348.0
2021-04-05 13:30:00,193.11,193.32,193.11,193.2,5006.0,177.0198,177.2123,177.0198,177.1023,5006.0
2021-04-05 13:35:00,193.23,193.28,193.07,193.09,5356.0,177.1298,177.1757,176.9832,177.0015,5356.0
2021-04-05 13:40:00,193.14,193.14,192.99,192.99,5702.0,177.0473,177.0473,176.9098,176.9098,5702.0
2021-04-05 13:45:00,192.92,193.01,192.89,192.91,4924.0,176.8457,176.9282,176.8182,176.8365,4924.0
2021-04-05 13:50:00,192.92,193.04,192.86,192.97,4704.0,176.8457,176.9557,176.7907,176.8915,4704.0
2021-04-05 13:55:00,193.01,193.12,192.91,193.12,5496.0,176.9282,177.029,176.8365,177.029,5496.0
2021-04-05 14:00:00,193.17,193.19,192.87,192.87,8890.0,177.0748,177.0932,176.7998,176.7998,8890.0
2021-04-05 14:05:00,192.85,192.88,192.65,192.72,8118.0,176.7815,176.809,176.5982,176.6623,8118.0
2021-04-05 14:10:00,192.76,192.8,192.68,192.68,2480.0,176.699,176.7357,176.6257,176.6257,2480.0
2021-04-05 14:15:00,192.65,192.71,192.56,192.56,5572.0,176.5982,176.6532,176.5157,176.5157,5572.0
2021-04-05 14:20:00,192.54,192.6,192.46,192.59,5264.0,176.4973,176.5523,176.424,176.5432,5264.0
2021-04-05 14:25:00,192.6,192.65,192.55,192.6,5400.0,176.5523,176.5982,176.5065,176.5523,5400.0
2021-04-05 14:30:00,192.58,192.85,192.58,192.85,4568.0,176.534,176.7815,176.534,176.7815,4568.0
2021-04-05 14:35:00,192.9,193.06,192.87,193.06,5054.0,176.8273,176.974,176.7998,176.974,5054.0
2021-04-05 14:40:00,193.06,193.11,192.92,193.07,10877.0,176.974,177.0198,176.8457,176.9832,10877.0
2021-04-05 14:45:00,192.99,193.01,192.85,192.93,3277.0,176.9098,176.9282,176.7815,176.8548,3277.0
2021-04-05 14:50:00,192.85,192.93,192.75,192.82,7534.0,176.7815,176.8548,176.6898,176.754,7534.0
2021-04-05 14:55:00,192.87,192.9,192.75,192.78,8096.0,176.7998,176.8273,176.6898,176.7173,8096.0
2021-04-05 15:00:00,192.77,192.85,192.39,192.44,7077.0,176.7082,176.7815,176.3598,176.4057,7077.0
2021-04-05 15:05:00,192.46,192.63,192.39,192.46,13493.0,176.424,176.5798,176.3598,176.424,13493.0
2021-04-05 15:10:00,192.46,192.49,192.34,192.49,6884.0,176.424,176.4515,176.314,176.4515,6884.0
2021-04-05 15:15:00,192.51,192.76,192.43,192.76,7209.0,176.4698,176.699,176.3965,176.699,7209.0
2021-04-05 15:20:00,192.75,192.78,192.61,192.61,10897.0,176.6898,176.7173,176.5615,176.5615,10897.0
2021-04-05 15:25:00,192.6,192.76,192.49,192.76,5388.0,176.5523,176.699,176.4515,176.699,5388.0
2021-04-05 15:30:00,192.76,192.8,192.63,192.77,11295.0,176.699,176.7357,176.5798,176.7082,11295.0
2021-04-05 15:35:00,192.83,193.06,192.82,193.02,8867.0,176.7632,176.974,176.754,176.9373,8867.0
2021-04-05 15:40:00,193.01,193.04,192.86,192.96,7958.0,176.9282,176.9557,176.7907,176.8823,7958.0
2021-04-05 15:45:00,192.96,193.05,192.88,192.93,15064.0,176.8823,176.9648,176.809,176.8548,15064.0
2021-04-05 15:50:00,192.94,193.33,192.68,193.14,35153.0,176.864,177.2215,176.6257,177.0473,35153.0
2021-04-05 15:55:00,193.1,193.23,192.93,193.06,64350.0,177.0107,177.1298,176.8548,176.974,64350.0
2021-04-06 09:30:00,192.75,192.75,190.54,190.81,50307.0,176.6898,176.6898,174.664,174.9115,50307.0
2021-04-06 09:35:00,190.81,190.84,190.0,190.22,28114.0,174.9115,174.939,174.169,174.3706,28114.0
2021-04-06 09:40:00,190.21,190.68,190.0,190.0,34403.0,174.3615,174.7923,174.169,174.169,34403.0
2021-04-06 09:45:00,190.05,190.05,189.3,189.58,44986.0,174.2148,174.2148,173.5273,173.784,44986.0
2021-04-06 09:50:00,189.63,189.85,189.42,189.7,32312.0,173.8298,174.0315,173.6373,173.894,32312.0
2021-04-06 09:55:00,189.82,189.9,189.5,189.81,11735.0,174.004,174.0773,173.7106,173.9948,11735.0
2021-04-06 10:00:00,189.74,190.2,189.73,190.2,6999.0,173.9306,174.3523,173.9215,174.3523,6999.0
2021-04-06 10:05:00,190.24,190.34,189.93,190.34,8569.0,174.389,174.4806,174.1048,174.4806,8569.0
2021-04-06 10:10:00,190.34,190.45,189.92,190.0,11283.0,174.4806,174.5815,174.0956,174.169,11283.0
2021-04-06 10:15:00,189.95,190.05,189.74,189.76,12009.0,174.1231,174.2148,173.9306,173.949,12009.0
2021-04-06 10:20:00,189.75,189.84,189.57,189.66,10186.0,173.9398,174.0223,173.7748,173.8573,10186.0
2021-04-06 10:25:00,189.69,189.75,189.12,189.17,9736.0,173.8848,173.9398,173.3623,173.4081,9736.0
2021-04-06 10:30:00,189.08,189.17,188.89,188.93,9784.0,173.3256,173.4081,173.1514,173.1881,9784.0
2021-04-06 10:35:00,189.03,189.5,188.99,189.26,5188.0,173.2798,173.7106,173.2431,173.4906,5188.0
2021-04-06 10:40:00,189.34,189.58,189.26,189.3,4289.0,173.564,173.784,173.4906,173.5273,4289.0
2021-04-06 10:45:00,189.45,189.62,189.43,189.57,3742.0,173.6648,173.8206,173.6465,173.7748,3742.0
2021-04-06 10:50:00,189.5,189.87,189.44,189.87,9135.0,173.7106,174.0498,173.6556,174.0498,9135.0
2021-04-06 10:55:00,189.93,190.15,189.88,189.9,7227.0,174.1048,174.3065,174.059,174.0773,7227.0
2021-04-06 11:00:00,189.77,190.24,189.71,190.08,10377.0,173.9581,174.389,173.9031,174.2423,10377.0
2021-04-06 11:05:00,189.98,190.11,189.78,190.11,9454.0,174.1506,174.2698,173.9673,174.2698,9454.0
2021-04-06 11:10:00,190.16,190.47,190.06,190.46,8756.0,174.3156,174.5998,174.224,174.5906,8756.0
2021-04-06 11:15:00,190.51,190.67,190.42,190.5,4611.0,174.6365,174.7831,174.554,174.6273,4611.0
2021-04-06 11:20:00,190.55,190.61,190.22,190.23,4026.0,174.6731,174.7281,174.3706,174.3798,4026.0
2021-04-06 11:25:00,190.23,190.45,190.16,190.45,4807.0,174.3798,174.5815,174.3156,174.5815,4807.0
2021-04-06 11:30:00,190.5,190.57,190.29,190.37,6583.0,174.6273,174.6915,174.4348,174.5081,6583.0
2021-04-06 11:35:00,190.35,190.82,190.19,190.82,14030.0,174.4898,174.9206,174.3431,174.9206,14030.0
2021-04-06 11:40:00,190.83,191.04,190.72,190.81,15870.0,174.9298,175.1223,174.829,174.9115,15870.0
2021-04-06 11:45:00,190.82,190.85,190.65,190.65,5967.0,174.9206,174.9481,174.7648,174.7648,5967.0
2021-04-06 11:50:00,190.6,190.91,190.6,190.91,5484.0,174.719,175.0031,174.719,175.0031,5484.0
2021-04-06 11:55:00,190.9,190.9,190.71,190.71,5449.0,174.994,174.994,174.8198,174.8198,5449.0
2021-04-06 12:00:00,190.6,190.86,190.6,190.71,5751.0,174.719,174.9573,174.719,174.8198,5751.0
2021-04-06 12:05:00,190.77,190.83,190.69,190.77,3804.0,174.8748,174.9298,174.8015,174.8748,3804.0
2021-04-06 12:10:00,190.77,190.84,190.67,190.78,8043.0,174.8748,174.939,174.7831,174.884,8043.0
2021-04-06 12:15:00,190.78,191.07,190.78,190.87,6200.0,174.884,175.1498,174.884,174.9665,6200.0
2021-04-06 12:20:00,190.87,190.92,190.77,190.8,13500.0,174.9665,175.0123,174.8748,174.9023,13500.0
2021-04-06 12:25:00,190.82,190.86,190.74,190.86,4022.0,174.9206,174.9573,174.8473,174.9573,4022.0
2021-04-06 12:30:00,190.74,190.78,190.47,190.57,3683.0,174.8473,174.884,174.5998,174.6915,3683.0
2021-04-06 12:35:00,190.42,190.57,190.28,190.28,3609.0,174.554,174.6915,174.4256,174.4256,3609.0
2021-04-06 12:40:00,190.25,190.34,190.09,190.09,4231.0,174.3981,174.4806,174.2515,174.2515,4231.0
2021-04-06 12:45:00,190.1,190.22,189.85,189.87,5841.0,174.2606,174.3706,174.0315,174.0498,5841.0
2021-04-06 12:50:00,189.8,189.88,189.7,189.88,6427.0,173.9856,174.059,173.894,174.059,6427.0
2021-04-06 12:55:00,189.84,190.07,189.81,189.94,3334.0,174.0223,174.2331,173.9948,174.114,3334.0
2021-04-06 13:00:00,189.86,189.92,189.68,189.68,2839.0,174.0406,174.0956,173.8756,173.8756,2839.0
2021-04-06 13:05:00,189.69,189.85,189.68,189.79,6021.0,173.8848,174.0315,173.8756,173.9765,6021.0
2021-04-06 13:10:00,189.7,189.76,189.6,189.68,7368.0,173.894,173.949,173.8023,173.8756,7368.0
2021-04-06 13:15:00,189.68,190.09,189.67,190.09,6543.0,173.8756,174.2515,173.8665,174.2515,6543.0
2021-04-06 13:20:00,190.05,190.17,189.99,190.04,4335.0,174.2148,174.3248,174.1598,174.2056,4335.0
2021-04-06 13:25:00,190.0,190.13,189.91,190.06,3602.0,174.169,174.2881,174.0865,174.224,3602.0
2021-04-06 13:30:00,190.12,190.12,189.81,189.81,8069.0,174.279,174.279,173.9948,173.9948,8069.0
2021-04-06 13:35:00,189.76,189.92,189.76,189.92,10297.0,173.949,174.0956,173.949,174.0956,10297.0
2021-04-06 13:40:00,189.93,189.94,189.81,189.88,3577.0,174.1048,174.114,173.9948,174.059,3577.0
2021-04-06 13:45:00,189.86,189.88,189.75,189.88,4648.0,174.0406,174.059,173.9398,174.059,4648.0
2021-04-06 13:50:00,189.85,190.08,189.83,190.07,4224.0,174.0315,174.2423,174.0131,174.2331,4224.0
2021-04-06 13:55:00,190.0,190.04,189.84,189.9,7013.0,174.169,174.2056,174.0223,174.0773,7013.0
2021-04-06 14:00:00,189.9,189.94,189.75,189.88,7343.0,174.0773,174.114,173.9398,174.059,7343.0
2021-04-06 14:05:00,189.84,190.05,189.84,190.0,4100.0,174.0223,174.2148,174.0223,174.169,4100.0
2021-04-06 14:10:00,189.97,190.09,189.88,190.07,4384.0,174.1415,174.2515,174.059,174.2331,4384.0
2021-04-06 14:15:00,190.14,190.17,190.07,190.1,4103.0,174.2973,174.3248,174.2331,174.2606,4103.0
2021-04-06 14:20:00,190.16,190.22,189.87,189.98,7131.0,174.3156,174.3706,174.0498,174.1506,7131.0
2021-04-06 14:25:00,190.02,190.34,189.97,190.3,5005.0,174.1873,174.4806,174.1415,174.444,5005.0
2021-04-06 14:30:00,190.31,190.38,190.19,190.25,2572.0,174.4531,174.5173,174.3431,174.3981,2572.0
2021-04-06 14:35:00,190.17,190.27,190.08,190.26,3783.0,174.3248,174.4165,174.2423,174.4073,3783.0
2021-04-06 14:40:00,190.22,190.52,190.19,190.5,4380.0,174.3706,174.6456,174.3431,174.6273,4380.0
2021-04-06 14:45:00,190.47,190.59,190.41,190.48,5553.0,174.5998,174.7098,174.5448,174.609,5553.0
2021-04-06 14:50:00,190.5,190.54,190.37,190.38,5375.0,174.6273,174.664,174.5081,174.5173,5375.0
2021-04-06 14:55:00,190.43,190.49,190.33,190.42,4037.0,174.5631,174.6181,174.4715,174.554,4037.0
2021-04-06 15:00:00,190.37,190.37,189.87,190.02,7110.0,174.5081,174.5081,174.0498,174.1873,7110.0
2021-04-06 15:05:00,190.02,190.02,189.82,189.88,3940.0,174.1873,174.1873,174.004,174.059,3940.0
2021-04-06 15:10:00,189.91,190.07,189.9,190.05,5583.0,174.0865,174.2331,174.0773,174.2148,5583.0
2021-04-06 15:15:00,190.13,190.2,189.94,190.12,11507.0,174.2881,174.3523,174.114,174.279,11507.0
2021-04-06 15:20:00,190.17,190.17,189.84,189.93,12021.0,174.3248,174.3248,174.0223,174.1048,12021.0
2021-04-06 15:25:00,189.87,189.99,189.78,189.99,3900.0,174.0498,174.1598,173.9673,174.1598,3900.0
2021-04-06 15:30:00,190.05,190.05,189.64,189.64,14130.0,174.2148,174.2148,173.839,173.839,14130.0
2021-04-06 15:35:00,189.65,189.7,189.4,189.4,16896.0,173.8481,173.894,173.619,173.619,16896.0
2021-04-06 15:40:00,189.35,189.61,189.34,189.47,18111.0,173.5731,173.8115,173.564,173.6831,18111.0
2021-04-06 15:45:00,189.43,189.49,189.28,189.38,20427.0,173.6465,173.7015,173.509,173.6006,20427.0
2021-04-06 15:50:00,189.31,189.31,188.77,188.85,60463.0,173.5365,173.5365,173.0414,173.1148,60463.0
2021-04-06 15:55:00,188.86,189.51,188.82,189.49,87254.0,173.1239,173.7198,173.0873,173.7015,87254.0
2021-04-07 09:30:00,188.83,189.13,188.58,188.88,69406.0,173.0964,173.3715,172.8673,173.1423,69406.0
2021-04-07 09:35:00,188.86,189.26,188.51,189.02,18937.0,173.1239,173.4906,172.8031,173.2706,18937.0
2021-04-07 09:40:00,189.06,189.06,188.65,188.98,11956.0,173.3073,173.3073,172.9314,173.234,11956.0
2021-04-07 09:45:00,188.96,189.12,188.53,188.92,10423.0,173.2156,173.3623,172.8214,173.1789,10423.0
2021-04-07 09:50:00,188.83,189.0,188.65,188.8,6624.0,173.0964,173.2523,172.9314,173.0689,6624.0
2021-04-07 09:55:00,188.66,188.8,188.06,188.08,6440.0,172.9406,173.0689,172.3906,172.4089,6440.0
2021-04-07 10:00:00,188.14,188.31,188.04,188.24,4828.0,172.4639,172.6198,172.3723,172.5556,4828.0
2021-04-07 10:05:00,188.3,188.44,188.08,188.44,9826.0,172.6106,172.7389,172.4089,172.7389,9826.0
2021-04-07 10:10:00,188.47,188.51,188.24,188.27,8797.0,172.7664,172.8031,172.5556,172.5831,8797.0
2021-04-07 10:15:00,188.3,188.58,188.11,188.14,10587.0,172.6106,172.8673,172.4364,172.4639,10587.0
2021-04-07 10:20:00,188.14,188.48,188.01,188.06,10567.0,172.4639,172.7756,172.3448,172.3906,10567.0
2021-04-07 10:25:00,188.06,188.1,187.56,187.56,9180.0,172.3906,172.4273,171.9323,171.9323,9180.0
2021-04-07 10:30:00,187.65,187.66,187.25,187.31,17070.0,172.0148,172.0239,171.6481,171.7031,17070.0
2021-04-07 10:35:00,187.31,187.83,187.29,187.54,22120.0,171.7031,172.1798,171.6848,171.9139,22120.0
2021-04-07 10:40:00,187.49,187.59,187.24,187.3,9049.0,171.8681,171.9598,171.6389,171.6939,9049.0
2021-04-07 10:45:00,187.27,187.37,186.92,187.26,15450.0,171.6664,171.7581,171.3456,171.6573,15450.0
2021-04-07 10:50:00,187.25,187.45,187.0,187.26,8788.0,171.6481,171.8314,171.4189,171.6573,8788.0
2021-04-07 10:55:00,187.32,187.41,187.06,187.06,10283.0,171.7123,171.7948,171.4739,171.4739,10283.0
2021-04-07 11:00:00,187.06,187.24,186.89,187.11,11449.0,171.4739,171.6389,171.3181,171.5198,11449.0
2021-04-07 11:05:00,187.12,187.35,186.95,187.35,10666.0,171.5289,171.7398,171.3731,171.7398,10666.0
2021-04-07 11:10:00,187.3,187.54,187.14,187.52,9385.0,171.6939,171.9139,171.5473,171.8956,9385.0
2021-04-07 11:15:00,187.55,187.7,187.44,187.46,14126.0,171.9231,172.0606,171.8223,171.8406,14126.0
2021-04-07 11:20:00,187.56,187.65,187.38,187.38,9165.0,171.9323,172.0148,171.7673,171.7673,9165.0
2021-04-07 11:25:00,187.33,187.37,187.16,187.17,6961.0,171.7214,171.7581,171.5656,171.5748,6961.0
2021-04-07 11:30:00,187.12,187.18,186.95,187.13,7023.0,171.5289,171.5839,171.3731,171.5381,7023.0
2021-04-07 11:35:00,187.2,187.23,187.01,187.01,3970.0,171.6023,171.6298,171.4281,171.4281,3970.0
2021-04-07 11:40:00,187.07,187.08,186.86,186.86,5559.0,171.4831,171.4923,171.2906,171.2906,5559.0
2021-04-07 11:45:00,186.89,187.03,186.82,186.94,4403.0,171.3181,171.4464,171.2539,171.3639,4403.0
2021-04-07 11:50:00,186.96,187.06,186.9,187.04,4188.0,171.3823,171.4739,171.3273,171.4556,4188.0
2021-04-07 11:55:00,187.06,187.36,187.0,187.36,7597.0,171.4739,171.7489,171.4189,171.7489,7597.0
2021-04-07 12:00:00,187.36,187.51,187.29,187.51,6122.0,171.7489,171.8864,171.6848,171.8864,6122.0
2021-04-07 12:05:00,187.47,187.49,187.34,187.46,3797.0,171.8498,171.8681,171.7306,171.8406,3797.0
2021-04-07 12:10:00,187.44,187.62,187.37,187.39,5560.0,171.8223,171.9873,171.7581,171.7764,5560.0
2021-04-07 12:15:00,187.44,187.49,187.17,187.17,4739.0,171.8223,171.8681,171.5748,171.5748,4739.0
2021-04-07 12:20:00,187.1,187.2,187.0,187.08,5733.0,171.5106,171.6023,171.4189,171.4923,5733.0
2021-04-07 12:25:00,187.14,187.2,186.92,187.0,7233.0,171.5473,171.6023,171.3456,171.4189,7233.0
2021-04-07 12:30:00,187.0,187.11,186.92,186.92,3547.0,171.4189,171.5198,171.3456,171.3456,3547.0
2021-04-07 12:35:00,186.91,187.15,186.9,187.09,2921.0,171.3364,171.5564,171.3273,171.5014,2921.0
2021-04-07 12:40:00,187.05,187.11,186.93,186.98,7650.0,171.4648,171.5198,171.3548,171.4006,7650.0
2021-04-07 12:45:00,186.85,186.93,186.79,186.8,4801.0,171.2814,171.3548,171.2264,171.2356,4801.0
2021-04-07 12:50:00,186.77,186.85,186.71,186.79,5829.0,171.2081,171.2814,171.1531,171.2264,5829.0
2021-04-07 12:55:00,186.74,186.78,186.63,186.75,4299.0,171.1806,171.2173,171.0798,171.1898,4299.0
2021-04-07 13:00:00,186.71,186.75,186.62,186.64,5367.0,171.1531,171.1898,171.0706,171.0889,5367.0
2021-04-07 13:05:00,186.68,186.76,186.57,186.58,7567.0,171.1256,171.1989,171.0248,171.0339,7567.0
2021-04-07 13:10:00,186.55,186.68,186.55,186.67,4967.0,171.0064,171.1256,171.0064,171.1164,4967.0
2021-04-07 13:15:00,186.65,186.68,186.51,186.52,6201.0,171.0981,171.1256,170.9698,170.9789,6201.0
2021-04-07 13:20:00,186.49,186.56,186.4,186.53,4516.0,170.9514,171.0156,170.8689,170.9881,4516.0
2021-04-07 13:25:00,186.56,186.71,186.56,186.69,3142.0,171.0156,171.1531,171.0156,171.1348,3142.0
2021-04-07 13:30:00,186.67,186.69,186.56,186.64,5228.0,171.1164,171.1348,171.0156,171.0889,5228.0
2021-04-07 13:35:00,186.67,186.68,186.46,186.51,5901.0,171.1164,171.1256,170.9239,170.9698,5901.0
2021-04-07 13:40:00,186.51,186.65,186.5,186.59,4090.0,170.9698,171.0981,170.9606,171.0431,4090.0
2021-04-07 13:45:00,186.55,186.63,186.4,186.46,5423.0,171.0064,171.0798,170.8689,170.9239,5423.0
2021-04-07 13:50:00,186.37,186.49,186.33,186.4,7669.0,170.8414,170.9514,170.8048,170.8689,7669.0
2021-04-07 13:55:00,186.36,186.59,186.33,186.48,9694.0,170.8323,171.0431,170.8048,170.9423,9694.0
2021-04-07 14:00:00,186.48,186.61,186.28,186.3,6171.0,170.9423,171.0614,170.7589,170.7773,6171.0
2021-04-07 14:05:00,186.32,186.54,186.29,186.49,5839.0,170.7956,170.9973,170.7681,170.9514,5839.0
2021-04-07 14:10:00,186.44,186.7,186.44,186.47,8181.0,170.9056,171.1439,170.9056,170.9331,8181.0
2021-04-07 14:15:00,186.5,186.56,186.42,186.44,4681.0,170.9606,171.0156,170.8873,170.9056,4681.0
2021-04-07 14:20:00,186.46,186.62,186.42,186.53,16906.0,170.9239,171.0706,170.8873,170.9881,16906.0
2021-04-07 14:25:00,186.52,186.6,186.29,186.45,8558.0,170.9789,171.0523,170.7681,170.9148,8558.0
2021-04-07 14:30:00,186.4,186.48,186.3,186.3,7622.0,170.8689,170.9423,170.7773,170.7773,7622.0
2021-04-07 14:35:00,186.21,186.4,186.16,186.38,6767.0,170.6948,170.8689,170.6489,170.8506,6767.0
2021-04-07 14:40:00,186.32,186.47,186.31,186.41,5237.0,170.7956,170.9331,170.7864,170.8781,5237.0
2021-04-07 14:45:00,186.4,186.45,186.3,186.45,3521.0,170.8689,170.9148,170.7773,170.9148,3521.0
2021-04-07 14:50:00,186.47,186.55,186.41,186.5,5342.0,170.9331,171.0064,170.8781,170.9606,5342.0
2021-04-07 14:55:00,186.52,186.55,186.44,186.52,4602.0,170.9789,171.0064,170.9056,170.9789,4602.0
2021-04-07 15:00:00,186.55,186.74,186.54,186.62,12719.0,171.0064,171.1806,170.9973,171.0706,12719.0
2021-04-07 15:05:00,186.57,186.6,186.39,186.39,4200.0,171.0248,171.0523,170.8598,170.8598,4200.0
2021-04-07 15:10:00,186.42,186.45,186.33,186.33,7894.0,170.8873,170.9148,170.8048,170.8048,7894.0
2021-04-07 15:15:00,186.38,186.41,186.32,186.4,5926.0,170.8506,170.8781,170.7956,170.8689,5926.0
2021-04-07 15:20:00,186.39,186.5,186.28,186.28,8195.0,170.8598,170.9606,170.7589,170.7589,8195.0
2021-04-07 15:25:00,186.27,186.32,186.12,186.32,15872.0,170.7498,170.7956,170.6122,170.7956,15872.0
2021-04-07 15:30:00,186.33,186.47,186.12,186.15,16078.0,170.8048,170.9331,170.6122,170.6397,16078.0
2021-04-07 15:35:00,186.15,186.49,186.09,186.4,20628.0,170.6397,170.9514,170.5847,170.8689,20628.0
2021-04-07 15:40:00,186.36,186.47,186.17,186.22,23947.0,170.8323,170.9331,170.6581,170.7039,23947.0
2021-04-07 15:45:00,186.26,186.39,186.19,186.39,20994.0,170.7406,170.8598,170.6764,170.8598,20994.0
2021-04-07 15:50:00,186.4,186.4,185.61,185.65,61386.0,170.8689,170.8689,170.1447,170.1814,61386.0
2021-04-07 15:55:00,185.67,185.88,185.62,185.76,105434.0,170.1997,170.3922,170.1539,170.2822,105434.0
2021-04-08 09:30:00,186.88,187.51,186.61,187.08,36275.0,171.3089,171.8864,171.0614,171.4923,36275.0
2021-04-08 09:35:00,186.89,187.18,186.66,186.66,18600.0,171.3181,171.5839,171.1073,171.1073,18600.0
2021-04-08 09:40:00,186.7,186.7,186.22,186.35,4200.0,171.1439,171.1439,170.7039,170.8231,4200.0
2021-04-08 09:45:00,186.47,187.25,186.47,187.14,7289.0,170.9331,171.6481,170.9331,171.5473,7289.0
2021-04-08 09:50:00,187.12,187.3,186.98,187.21,8236.0,171.5289,171.6939,171.4006,171.6114,8236.0
2021-04-08 09:55:00,187.19,187.45,186.86,187.03,7515.0,171.5931,171.8314,171.2906,171.4464,7515.0
2021-04-08 10:00:00,186.95,187.17,186.86,186.87,8343.0,171.3731,171.5748,171.2906,171.2998,8343.0
2021-04-08 10:05:00,186.87,187.27,186.84,186.84,10220.0,171.2998,171.6664,171.2723,171.2723,10220.0
2021-04-08 10:10:00,186.84,186.91,186.67,186.88,13790.0,171.2723,171.3364,171.1164,171.3089,13790.0
2021-04-08 10:15:00,186.77,186.88,186.44,186.47,11240.0,171.2081,171.3089,170.9056,170.9331,11240.0
2021-04-08 10:20:00,186.47,186.54,186.3,186.5,12880.0,170.9331,170.9973,170.7773,170.9606,12880.0
2021-04-08 10:25:00,186.54,186.6,186.32,186.55,15251.0,170.9973,171.0523,170.7956,171.0064,15251.0
2021-04-08 10:30:00,186.58,186.91,186.45,186.91,11188.0,171.0339,171.3364,170.9148,171.3364,11188.0
2021-04-08 10:35:00,186.9,187.24,186.86,187.18,17840.0,171.3273,171.6389,171.2906,171.5839,17840.0
2021-04-08 10:40:00,187.21,187.26,187.04,187.05,7876.0,171.6114,171.6573,171.4556,171.4648,7876.0
2021-04-08 10:45:00,187.09,187.09,186.77,186.91,16243.0,171.5014,171.5014,171.2081,171.3364,16243.0
2021-04-08 10:50:00,186.94,187.06,186.88,186.94,11788.0,171.3639,171.4739,171.3089,171.3639,11788.0
2021-04-08 10:55:00,186.95,186.98,186.89,186.89,9658.0,171.3731,171.4006,171.3181,171.3181,9658.0
2021-04-08 11:00:00,186.89,186.95,186.8,186.95,9595.0,171.3181,171.3731,171.2356,171.3731,9595.0
2021-04-08 11:05:00,186.95,187.0,186.82,186.86,11077.0,171.3731,171.4189,171.2539,171.2906,11077.0
2021-04-08 11:10:00,186.86,186.9,186.59,186.72,13650.0,171.2906,171.3273,171.0431,171.1623,13650.0
2021-04-08 11:15:00,186.72,186.89,186.65,186.7,18961.0,171.1623,171.3181,171.0981,171.1439,18961.0
2021-04-08 11:20:00,186.7,186.91,186.68,186.76,15641.0,171.1439,171.3364,171.1256,171.1989,15641.0
2021-04-08 11:25:00,186.76,186.86,186.55,186.84,13867.0,171.1989,171.2906,171.0064,171.2723,13867.0
2021-04-08 11:30:00,186.84,186.97,186.55,186.55,10206.0,171.2723,171.3914,171.0064,171.0064,10206.0
2021-04-08 11:35:00,186.6,186.6,186.27,186.28,15755.0,171.0523,171.0523,170.7498,170.7589,15755.0
2021-04-08 11:40:00,186.28,186.62,186.2,186.46,11667.0,170.7589,171.0706,170.6856,170.9239,11667.0
2021-04-08 11:45:00,186.48,186.76,186.46,186.73,5160.0,170.9423,171.1989,170.9239,171.1714,5160.0
2021-04-08 11:50:00,186.7,186.76,186.42,186.43,9283.0,171.1439,171.1989,170.8873,170.8964,9283.0
2021-04-08 11:55:00,186.46,186.46,186.19,186.23,10156.0,170.9239,170.9239,170.6764,170.7131,10156.0
2021-04-08 12:00:00,186.2,186.85,186.05,186.8,19495.0,170.6856,171.2814,170.5481,171.2356,19495.0
2021-04-08 12:05:00,186.78,186.99,186.78,186.99,7191.0,171.2173,171.4098,171.2173,171.4098,7191.0
2021-04-08 12:10:00,186.99,187.02,186.8,186.91,8794.0,171.4098,171.4373,171.2356,171.3364,8794.0
2021-04-08 12:15:00,186.9,187.09,186.89,187.01,11814.0,171.3273,171.5014,171.3181,171.4281,11814.0
2021-04-08 12:20:00,187.09,187.09,186.73,186.73,15521.0,171.5014,171.5014,171.1714,171.1714,15521.0
2021-04-08 12:25:00,186.77,186.8,186.58,186.77,12509.0,171.2081,171.2356,171.0339,171.2081,12509.0
2021-04-08 12:30:00,186.78,186.85,186.64,186.81,11963.0,171.2173,171.2814,171.0889,171.2448,11963.0
2021-04-08 12:35:00,186.77,186.85,186.75,186.78,13187.0,171.2081,171.2814,171.1898,171.2173,13187.0
2021-04-08 12:40:00,186.85,187.29,186.82,187.24,14318.0,171.2814,171.6848,171.2539,171.6389,14318.0
2021-04-08 12:45:00,187.3,187.44,187.27,187.37,9028.0,171.6939,171.8223,171.6664,171.7581,9028.0
2021-04-08 12:50:00,187.35,187.61,187.35,187.57,8735.0,171.7398,171.9781,171.7398,171.9414,8735.0
2021-04-08 12:55:00,187.54,187.54,187.14,187.14,6656.0,171.9139,171.9139,171.5473,171.5473,6656.0
2021-04-08 13:00:00,187.15,187.15,186.88,186.95,7912.0,171.5564,171.5564,171.3089,171.3731,7912.0
2021-04-08 13:05:00,186.94,186.99,186.8,186.85,6548.0,171.3639,171.4098,171.2356,171.2814,6548.0
2021-04-08 13:10:00,186.85,186.9,186.73,186.73,9694.0,171.2814,171.3273,171.1714,171.1714,9694.0
2021-04-08 13:15:00,186.73,186.77,186.69,186.77,8692.0,171.1714,171.2081,171.1348,171.2081,8692.0
2021-04-08 13:20:00,186.77,186.78,186.59,186.61,7975.0,171.2081,171.2173,171.0431,171.0614,7975.0
2021-04-08 13:25:00,186.59,186.65,186.52,186.6,9965.0,171.0431,171.0981,170.9789,171.0523,9965.0
2021-04-08 13:30:00,186.62,186.71,186.47,186.47,8804.0,171.0706,171.1531,170.9331,170.9331,8804.0
2021-04-08 13:35:00,186.5,186.52,186.32,186.32,11216.0,170.9606,170.9789,170.7956,170.7956,11216.0
2021-04-08 13:40:00,186.31,186.34,186.27,186.27,16542.0,170.7864,170.8139,170.7498,170.7498,16542.0
2021-04-08 13:45:00,186.26,186.82,186.26,186.8,6403.0,170.7406,171.2539,170.7406,171.2356,6403.0
2021-04-08 13:50:00,186.78,186.96,186.75,186.92,8074.0,171.2173,171.3823,171.1898,171.3456,8074.0
2021-04-08 13:55:00,186.89,186.97,186.82,186.82,8725.0,171.3181,171.3914,171.2539,171.2539,8725.0
2021-04-08 14:00:00,186.84,186.89,186.77,186.84,7161.0,171.2723,171.3181,171.2081,171.2723,7161.0
2021-04-08 14:05:00,186.84,186.86,186.55,186.55,10345.0,171.2723,171.2906,171.0064,171.0064,10345.0
2021-04-08 14:10:00,186.55,186.55,186.42,186.49,10225.0,171.0064,171.0064,170.8873,170.9514,10225.0
2021-04-08 14:15:00,186.5,186.63,186.46,186.63,7493.0,170.9606,171.0798,170.9239,171.0798,7493.0
2021-04-08 14:20:00,186.59,186.67,186.53,186.65,7672.0,171.0431,171.1164,170.9881,171.0981,7672.0
2021-04-08 14:25:00,186.64,186.69,186.56,186.69,6080.0,171.0889,171.1348,171.0156,171.1348,6080.0
2021-04-08 14:30:00,186.66,186.66,186.58,186.62,5752.0,171.1073,171.1073,171.0339,171.0706,5752.0
2021-04-08 14:35:00,186.62,186.62,186.42,186.45,8309.0,171.0706,171.0706,170.8873,170.9148,8309.0
2021-04-08 14:40:00,186.43,186.48,186.41,186.46,9644.0,170.8964,170.9423,170.8781,170.9239,9644.0
2021-04-08 14:45:00,186.48,186.62,186.45,186.56,8478.0,170.9423,171.0706,170.9148,171.0156,8478.0
2021-04-08 14:50:00,186.59,186.68,186.56,186.59,8362.0,171.0431,171.1256,171.0156,171.0431,8362.0
2021-04-08 14:55:00,186.58,186.7,186.54,186.57,6707.0,171.0339,171.1439,170.9973,171.0248,6707.0
2021-04-08 15:00:00,186.59,186.59,186.4,186.5,11090.0,171.0431,171.0431,170.8689,170.9606,11090.0
2021-04-08 15:05:00,186.52,186.76,186.44,186.76,5450.0,170.9789,171.1989,170.9056,171.1989,5450.0
2021-04-08 15:10:00,186.78,187.19,186.74,187.19,8770.0,171.2173,171.5931,171.1806,171.5931,8770.0
2021-04-08 15:15:00,187.19,187.39,187.18,187.27,9943.0,171.5931,171.7764,171.5839,171.6664,9943.0
2021-04-08 15:20:00,187.28,187.41,187.25,187.41,6403.0,171.6756,171.7948,171.6481,171.7948,6403.0
2021-04-08 15:25:00,187.42,187.48,187.33,187.41,7729.0,171.8039,171.8589,171.7214,171.7948,7729.0
2021-04-08 15:30:00,187.44,187.87,187.41,187.77,13921.0,171.8223,172.2164,171.7948,172.1248,13921.0
2021-04-08 15:35:00,187.78,187.94,187.71,187.93,12818.0,172.1339,172.2806,172.0698,172.2714,12818.0
2021-04-08 15:40:00,187.91,188.0,187.86,188.0,12295.0,172.2531,172.3356,172.2073,172.3356,12295.0
2021-04-08 15:45:00,187.96,188.03,187.84,187.93,21867.0,172.2989,172.3631,172.1889,172.2714,21867.0
2021-04-08 15:50:00,187.85,188.46,187.83,188.36,51830.0,172.1981,172.7573,172.1798,172.6656,51830.0
2021-04-08 15:55:00,188.36,188.36,187.96,188.23,81201.0,172.6656,172.6656,172.2989,172.5464,81201.0
2021-04-09 09:30:00,188.11,188.47,187.65,188.26,25763.0,172.4364,172.7664,172.0148,172.5739,25763.0
2021-04-09 09:35:00,188.28,188.5,187.59,187.68,15203.0,172.5923,172.7939,171.9598,172.0423,15203.0
2021-04-09 09:40:00,187.68,187.86,187.41,187.44,6100.0,172.0423,172.2073,171.7948,171.8223,6100.0
2021-04-09 09:45:00,187.49,187.54,187.09,187.14,8272.0,171.8681,171.9139,171.5014,171.5473,8272.0
2021-04-09 09:50:00,187.18,187.82,187.07,187.59,11023.0,171.5839,172.1706,171.4831,171.9598,11023.0
2021-04-09 09:55:00,187.58,187.69,187.3,187.4,6511.0,171.9506,172.0514,171.6939,171.7856,6511.0
2021-04-09 10:00:00,187.48,187.58,187.33,187.58,4138.0,171.8589,171.9506,171.7214,171.9506,4138.0
2021-04-09 10:05:00,187.56,187.56,187.28,187.39,7411.0,171.9323,171.9323,171.6756,171.7764,7411.0
2021-04-09 10:10:00,187.46,187.58,187.37,187.51,5427.0,171.8406,171.9506,171.7581,171.8864,5427.0
2021-04-09 10:15:00,187.44,187.54,187.0,187.0,8422.0,171.8223,171.9139,171.4189,171.4189,8422.0
2021-04-09 10:20:00,187.02,187.26,187.01,187.11,3729.0,171.4373,171.6573,171.4281,171.5198,3729.0
2021-04-09 10:25:00,187.1,187.28,187.0,187.26,3110.0,171.5106,171.6756,171.4189,171.6573,3110.0
2021-04-09 10:30:00,187.36,187.78,187.35,187.63,3633.0,171.7489,172.1339,171.7398,171.9964,3633.0
2021-04-09 10:35:00,187.7,187.75,187.52,187.52,5470.0,172.0606,172.1064,171.8956,171.8956,5470.0
2021-04-09 10:40:00,187.55,187.66,187.39,187.51,2784.0,171.9231,172.0239,171.7764,171.8864,2784.0
2021-04-09 10:45:00,187.4,187.58,187.4,187.57,6751.0,171.7856,171.9506,171.7856,171.9414,6751.0
2021-04-09 10:50:00,187.56,187.7,187.5,187.66,5129.0,171.9323,172.0606,171.8773,172.0239,5129.0
2021-04-09 10:55:00,187.74,187.83,187.67,187.8,5321.0,172.0973,172.1798,172.0331,172.1523,5321.0
2021-04-09 11:00:00,187.73,187.97,187.69,187.76,2200.0,172.0881,172.3081,172.0514,172.1156,2200.0
2021-04-09 11:05:00,187.71,187.83,187.65,187.72,4802.0,172.0698,172.1798,172.0148,172.0789,4802.0
2021-04-09 11:10:00,187.72,187.78,187.59,187.61,4245.0,172.0789,172.1339,171.9598,171.9781,4245.0
2021-04-09 11:15:00,187.57,187.57,187.14,187.28,5837.0,171.9414,171.9414,171.5473,171.6756,5837.0
2021-04-09 11:20:00,187.28,187.48,187.24,187.39,10042.0,171.6756,171.8589,171.6389,171.7764,10042.0
2021-04-09 11:25:00,187.38,187.45,187.31,187.4,2081.0,171.7673,171.8314,171.7031,171.7856,2081.0
2021-04-09 11:30:00,187.4,187.47,187.33,187.45,1921.0,171.7856,171.8498,171.7214,171.8314,1921.0
2021-04-09 11:35:00,187.53,187.71,187.53,187.7,2634.0,171.9048,172.0698,171.9048,172.0606,2634.0
2021-04-09 11:40:00,187.73,187.75,187.6,187.61,2583.0,172.0881,172.1064,171.9689,171.9781,2583.0
2021-04-09 11:45:00,187.64,187.74,187.6,187.61,3489.0,172.0056,172.0973,171.9689,171.9781,3489.0
2021-04-09 11:50:00,187.68,187.91,187.64,187.85,4761.0,172.0423,172.2531,172.0056,172.1981,4761.0
2021-04-09 11:55:00,187.88,187.99,187.82,187.86,4816.0,172.2256,172.3264,172.1706,172.2073,4816.0
2021-04-09 12:00:00,187.89,188.03,187.88,187.94,4663.0,172.2348,172.3631,172.2256,172.2806,4663.0
2021-04-09 12:05:00,187.95,188.08,187.89,187.89,2283.0,172.2898,172.4089,172.2348,172.2348,2283.0
2021-04-09 12:10:00,187.92,188.05,187.87,187.87,4920.0,172.2623,172.3814,172.2164,172.2164,4920.0
2021-04-09 12:15:00,187.83,187.89,187.58,187.62,1808.0,172.1798,172.2348,171.9506,171.9873,1808.0
2021-04-09 12:20:00,187.69,187.69,187.53,187.54,3190.0,172.0514,172.0514,171.9048,171.9139,3190.0
2021-04-09 12:25:00,187.46,187.49,187.42,187.43,1304.0,171.8406,171.8681,171.8039,171.8131,1304.0
2021-04-09 12:30:00,187.44,187.64,187.44,187.58,3011.0,171.8223,172.0056,171.8223,171.9506,3011.0
2021-04-09 12:35:00,187.52,187.56,187.47,187.51,2846.0,171.8956,171.9323,171.8498,171.8864,2846.0
2021-04-09 12:40:00,187.57,187.66,187.57,187.66,2601.0,171.9414,172.0239,171.9414,172.0239,2601.0
2021-04-09 12:45:00,187.67,187.85,187.67,187.84,2152.0,172.0331,172.1981,172.0331,172.1889,2152.0
2021-04-09 12:50:00,187.88,187.91,187.75,187.8,2045.0,172.2256,172.2531,172.1064,172.1523,2045.0
2021-04-09 12:55:00,187.72,187.88,187.71,187.84,3824.0,172.0789,172.2256,172.0698,172.1889,3824.0
2021-04-09 13:00:00,187.81,187.9,187.76,187.76,2100.0,172.1614,172.2439,172.1156,172.1156,2100.0
2021-04-09 13:05:00,187.76,187.77,187.7,187.71,4133.0,172.1156,172.1248,172.0606,172.0698,4133.0
2021-04-09 13:10:00,187.7,187.74,187.56,187.63,2606.0,172.0606,172.0973,171.9323,171.9964,2606.0
2021-04-09 13:15:00,187.59,187.62,187.47,187.47,2032.0,171.9598,171.9873,171.8498,171.8498,2032.0
2021-04-09 13:20:00,187.51,187.56,187.35,187.35,14550.0,171.8864,171.9323,171.7398,171.7398,14550.0
2021-04-09 13:25:00,187.32,187.44,187.31,187.35,2772.0,171.7123,171.8223,171.7031,171.7398,2772.0
2021-04-09 13:30:00,187.34,187.51,187.3,187.44,2711.0,171.7306,171.8864,171.6939,171.8223,2711.0
2021-04-09 13:35:00,187.48,187.64,187.45,187.64,3170.0,171.8589,172.0056,171.8314,172.0056,3170.0
2021-04-09 13:40:00,187.6,187.96,187.59,187.95,4174.0,171.9689,172.2989,171.9598,172.2898,4174.0
2021-04-09 13:45:00,187.92,188.08,187.91,187.95,3590.0,172.2623,172.4089,172.2531,172.2898,3590.0
2021-04-09 13:50:00,187.94,188.13,187.86,188.13,4880.0,172.2806,172.4548,172.2073,172.4548,4880.0
2021-04-09 13:55:00,188.09,188.18,188.09,188.18,2542.0,172.4181,172.5006,172.4181,172.5006,2542.0
2021-04-09 14:00:00,188.21,188.36,188.2,188.36,3154.0,172.5281,172.6656,172.5189,172.6656,3154.0
2021-04-09 14:05:00,188.32,188.62,188.29,188.62,6402.0,172.6289,172.9039,172.6014,172.9039,6402.0
2021-04-09 14:10:00,188.6,188.62,188.47,188.56,7841.0,172.8856,172.9039,172.7664,172.8489,7841.0
2021-04-09 14:15:00,188.61,188.67,188.37,188.46,6307.0,172.8948,172.9498,172.6748,172.7573,6307.0
2021-04-09 14:20:00,188.47,188.59,188.46,188.52,3427.0,172.7664,172.8764,172.7573,172.8123,3427.0
2021-04-09 14:25:00,188.49,188.49,188.34,188.35,3267.0,172.7848,172.7848,172.6473,172.6564,3267.0
2021-04-09 14:30:00,188.28,188.43,188.28,188.42,4418.0,172.5923,172.7298,172.5923,172.7206,4418.0
2021-04-09 14:35:00,188.41,188.49,188.4,188.44,3007.0,172.7114,172.7848,172.7023,172.7389,3007.0
2021-04-09 14:40:00,188.43,188.47,188.37,188.41,5843.0,172.7298,172.7664,172.6748,172.7114,5843.0
2021-04-09 14:45:00,188.38,188.57,188.38,188.56,6459.0,172.6839,172.8581,172.6839,172.8489,6459.0
2021-04-09 14:50:00,188.52,188.55,188.41,188.5,3019.0,172.8123,172.8398,172.7114,172.7939,3019.0
2021-04-09 14:55:00,188.5,188.51,188.37,188.41,7303.0,172.7939,172.8031,172.6748,172.7114,7303.0
2021-04-09 15:00:00,188.4,188.46,188.35,188.46,5650.0,172.7023,172.7573,172.6564,172.7573,5650.0
2021-04-09 15:05:00,188.46,188.72,188.45,188.72,4253.0,172.7573,172.9956,172.7481,172.9956,4253.0
2021-04-09 15:10:00,188.67,188.89,188.67,188.86,6670.0,172.9498,173.1514,172.9498,173.1239,6670.0
2021-04-09 15:15:00,188.85,188.96,188.69,188.7,6026.0,173.1148,173.2156,172.9681,172.9773,6026.0
2021-04-09 15:20:00,188.63,188.82,188.63,188.74,3535.0,172.9131,173.0873,172.9131,173.0139,3535.0
2021-04-09 15:25:00,188.74,189.15,188.74,189.11,4060.0,173.0139,173.3898,173.0139,173.3531,4060.0
2021-04-09 15:30:00,189.2,189.49,189.14,189.31,7146.0,173.4356,173.7015,173.3806,173.5365,7146.0
2021-04-09 15:35:00,189.35,189.53,189.23,189.34,7845.0,173.5731,173.7381,173.4631,173.564,7845.0
2021-04-09 15:40:00,189.27,189.55,189.26,189.33,9492.0,173.4998,173.7565,173.4906,173.5548,9492.0
2021-04-09 15:45:00,189.29,189.55,189.28,189.53,8554.0,173.5181,173.7565,173.509,173.7381,8554.0
2021-04-09 15:50:00,189.55,189.83,189.45,189.65,22519.0,173.7565,174.0131,173.6648,173.8481,22519.0
2021-04-09 15:55:00,189.73,189.75,189.22,189.42,54460.0,173.9215,173.9398,173.454,173.6373,54460.0
2021-04-12 09:30:00,188.55,189.31,188.51,188.62,38554.0,172.8398,173.5365,172.8031,172.9039,38554.0
2021-04-12 09:35:00,188.71,188.92,188.43,188.59,6600.0,172.9864,173.1789,172.7298,172.8764,6600.0
2021-04-12 09:40:00,188.68,188.79,188.43,188.67,4578.0,172.9589,173.0598,172.7298,172.9498,4578.0
2021-04-12 09:45:00,188.72,189.42,188.72,189.4,5826.0,172.9956,173.6373,172.9956,173.619,5826.0
2021-04-12 09:50:00,189.34,189.65,189.24,189.59,5637.0,173.564,173.8481,173.4723,173.7931,5637.0
2021-04-12 09:55:00,189.54,189.64,189.29,189.53,8841.0,173.7473,173.839,173.5181,173.7381,8841.0
2021-04-12 10:00:00,189.38,189.45,188.79,188.79,6871.0,173.6006,173.6648,173.0598,173.0598,6871.0
2021-04-12 10:05:00,188.87,189.3,188.74,189.15,8610.0,173.1331,173.5273,173.0139,173.3898,8610.0
2021-04-12 10:10:00,189.17,189.46,189.06,189.33,16086.0,173.4081,173.674,173.3073,173.5548,16086.0
2021-04-12 10:15:00,189.29,189.66,189.29,189.59,7933.0,173.5181,173.8573,173.5181,173.7931,7933.0
2021-04-12 10:20:00,189.59,189.87,189.59,189.78,8527.0,173.7931,174.0498,173.7931,173.9673,8527.0
2021-04-12 10:25:00,189.8,189.8,189.38,189.41,8500.0,173.9856,173.9856,173.6006,173.6281,8500.0
2021-04-12 10:30:00,189.43,189.54,189.29,189.4,8127.0,173.6465,173.7473,173.5181,173.619,8127.0
2021-04-12 10:35:00,189.5,189.64,189.38,189.42,4918.0,173.7106,173.839,173.6006,173.6373,4918.0
2021-04-12 10:40:00,189.53,189.61,189.46,189.55,4539.0,173.7381,173.8115,173.674,173.7565,4539.0
2021-04-12 10:45:00,189.46,189.61,189.44,189.53,6940.0,173.674,173.8115,173.6556,173.7381,6940.0
2021-04-12 10:50:00,189.47,189.99,189.34,189.99,14276.0,173.6831,174.1598,173.564,174.1598,14276.0
2021-04-12 10:55:00,189.96,190.08,189.87,189.97,11072.0,174.1323,174.2423,174.0498,174.1415,11072.0
2021-04-12 11:00:00,189.96,190.21,189.95,189.99,13643.0,174.1323,174.3615,174.1231,174.1598,13643.0
2021-04-12 11:05:00,189.99,189.99,189.8,189.97,4517.0,174.1598,174.1598,173.9856,174.1415,4517.0
2021-04-12 11:10:00,189.96,189.96,189.66,189.67,6356.0,174.1323,174.1323,173.8573,173.8665,6356.0
2021-04-12 11:15:00,189.72,189.77,189.65,189.7,2378.0,173.9123,173.9581,173.8481,173.894,2378.0
2021-04-12 11:20:00,189.81,189.87,189.63,189.63,3348.0,173.9948,174.0498,173.8298,173.8298,3348.0
2021-04-12 11:25:00,189.64,189.94,189.64,189.92,4857.0,173.839,174.114,173.839,174.0956,4857.0
2021-04-12 11:30:00,189.89,189.94,189.76,189.83,5630.0,174.0681,174.114,173.949,174.0131,5630.0
2021-04-12 11:35:00,189.83,190.09,189.8,189.95,3740.0,174.0131,174.2515,173.9856,174.1231,3740.0
2021-04-12 11:40:00,189.93,190.0,189.74,190.0,2309.0,174.1048,174.169,173.9306,174.169,2309.0
2021-04-12 11:45:00,189.95,190.03,189.9,189.96,4855.0,174.1231,174.1965,174.0773,174.1323,4855.0
2021-04-12 11:50:00,189.9,190.09,189.88,189.97,4165.0,174.0773,174.2515,174.059,174.1415,4165.0
2021-04-12 11:55:00,189.97,190.0,189.9,189.92,3116.0,174.1415,174.169,174.0773,174.0956,3116.0
2021-04-12 12:00:00,189.87,189.95,189.79,189.86,2009.0,174.0498,174.1231,173.9765,174.0406,2009.0
2021-04-12 12:05:00,189.8,189.8,189.49,189.5,6173.0,173.9856,173.9856,173.7015,173.7106,6173.0
2021-04-12 12:10:00,189.55,189.59,189.3,189.3,2754.0,173.7565,173.7931,173.5273,173.5273,2754.0
2021-04-12 12:15:00,189.36,189.38,189.22,189.27,5195.0,173.5823,173.6006,173.454,173.4998,5195.0
2021-04-12 12:20:00,189.3,189.4,189.26,189.36,3498.0,173.5273,173.619,173.4906,173.5823,3498.0
2021-04-12 12:25:00,189.39,189.45,189.35,189.36,2708.0,173.6098,173.6648,173.5731,173.5823,2708.0
2021-04-12 12:30:00,189.36,189.71,189.36,189.66,3767.0,173.5823,173.9031,173.5823,173.8573,3767.0
2021-04-12 12:35:00,189.59,189.8,189.54,189.8,2913.0,173.7931,173.9856,173.7473,173.9856,2913.0
2021-04-12 12:40:00,189.78,189.89,189.77,189.84,5487.0,173.9673,174.0681,173.9581,174.0223,5487.0
2021-04-12 12:45:00,189.86,189.95,189.84,189.95,5628.0,174.0406,174.1231,174.0223,174.1231,5628.0
2021-04-12 12:50:00,189.97,190.0,189.93,189.98,5872.0,174.1415,174.169,174.1048,174.1506,5872.0
2021-04-12 12:55:00,189.95,190.0,189.94,189.97,5139.0,174.1231,174.169,174.114,174.1415,5139.0
2021-04-12 13:00:00,189.92,190.0,189.84,189.84,4245.0,174.0956,174.169,174.0223,174.0223,4245.0
2021-04-12 13:05:00,189.84,189.86,189.68,189.86,4594.0,174.0223,174.0406,173.8756,174.0406,4594.0
2021-04-12 13:10:00,189.82,189.95,189.78,189.79,7663.0,174.004,174.1231,173.9673,173.9765,7663.0
2021-04-12 13:15:00,189.79,189.86,189.72,189.8,5006.0,173.9765,174.0406,173.9123,173.9856,5006.0
2021-04-12 13:20:00,189.81,189.9,189.77,189.8,4066.0,173.9948,174.0773,173.9581,173.9856,4066.0
2021-04-12 13:25:00,189.78,189.83,189.74,189.82,2881.0,173.9673,174.0131,173.9306,174.004,2881.0
2021-04-12 13:30:00,189.81,189.87,189.74,189.83,7786.0,173.9948,174.0498,173.9306,174.0131,7786.0
2021-04-12 13:35:00,189.88,189.91,189.71,189.77,5392.0,174.059,174.0865,173.9031,173.9581,5392.0
2021-04-12 13:40:00,189.79,189.91,189.67,189.81,8924.0,173.9765,174.0865,173.8665,173.9948,8924.0
2021-04-12 13:45:00,189.87,190.03,189.8,190.02,8209.0,174.0498,174.1965,173.9856,174.1873,8209.0
2021-04-12 13:50:00,189.95,190.13,189.94,190.13,11233.0,174.1231,174.2881,174.114,174.2881,11233.0
2021-04-12 13:55:00,190.09,190.1,189.85,189.86,9055.0,174.2515,174.2606,174.0315,174.0406,9055.0
2021-04-12 14:00:00,189.86,190.09,189.85,190.05,9479.0,174.0406,174.2515,174.0315,174.2148,9479.0
2021-04-12 14:05:00,190.08,190.09,189.86,189.95,8912.0,174.2423,174.2515,174.0406,174.1231,8912.0
2021-04-12 14:10:00,189.93,189.93,189.59,189.59,4899.0,174.1048,174.1048,173.7931,173.7931,4899.0
2021-04-12 14:15:00,189.59,189.73,189.58,189.73,3452.0,173.7931,173.9215,173.784,173.9215,3452.0
2021-04-12 14:20:00,189.67,189.74,189.5,189.51,7136.0,173.8665,173.9306,173.7106,173.7198,7136.0
2021-04-12 14:25:00,189.48,189.62,189.4,189.61,6162.0,173.6923,173.8206,173.619,173.8115,6162.0
2021-04-12 14:30:00,189.6,189.67,189.48,189.48,5370.0,173.8023,173.8665,173.6923,173.6923,5370.0
2021-04-12 14:35:00,189.45,189.58,189.39,189.58,5742.0,173.6648,173.784,173.6098,173.784,5742.0
2021-04-12 14:40:00,189.54,189.61,189.41,189.5,6719.0,173.7473,173.8115,173.6281,173.7106,6719.0
2021-04-12 14:45:00,189.49,189.5,189.36,189.38,5115.0,173.7015,173.7106,173.5823,173.6006,5115.0
2021-04-12 14:50:00,189.38,189.51,189.3,189.33,4738.0,173.6006,173.7198,173.5273,173.5548,4738.0
2021-04-12 14:55:00,189.37,189.53,189.37,189.48,5006.0,173.5915,173.7381,173.5915,173.6923,5006.0
2021-04-12 15:00:00,189.48,189.65,189.46,189.53,5341.0,173.6923,173.8481,173.674,173.7381,5341.0
2021-04-12 15:05:00,189.55,189.79,189.52,189.75,7536.0,173.7565,173.9765,173.729,173.9398,7536.0
2021-04-12 15:10:00,189.7,189.7,189.45,189.56,7128.0,173.894,173.894,173.6648,173.7656,7128.0
2021-04-12 15:15:00,189.5,189.52,189.3,189.43,7436.0,173.7106,173.729,173.5273,173.6465,7436.0
2021-04-12 15:20:00,189.49,189.69,189.47,189.67,6573.0,173.7015,173.8848,173.6831,173.8665,6573.0
2021-04-12 15:25:00,189.65,189.7,189.57,189.64,8612.0,173.8481,173.894,173.7748,173.839,8612.0
2021-04-12 15:30:00,189.66,189.74,189.6,189.74,7544.0,173.8573,173.9306,173.8023,173.9306,7544.0
2021-04-12 15:35:00,189.71,189.94,189.68,189.94,11155.0,173.9031,174.114,173.8756,174.114,11155.0
2021-04-12 15:40:00,189.9,189.95,189.8,189.8,9886.0,174.0773,174.1231,173.9856,173.9856,9886.0
2021-04-12 15:45:00,189.84,190.0,189.81,189.87,13584.0,174.0223,174.169,173.9948,174.0498,13584.0
2021-04-12 15:50:00,189.86,190.19,189.86,190.09,37022.0,174.0406,174.3431,174.0406,174.2515,37022.0
2021-04-12 15:55:00,190.07,190.07,189.59,189.76,76708.0,174.2331,174.2331,173.7931,173.949,76708.0
2021-04-13 09:30:00,189.94,190.64,189.55,189.81,43994.0,174.114,174.7556,173.7565,173.9948,43994.0
2021-04-13 09:35:00,189.87,190.48,189.73,190.08,7434.0,174.0498,174.609,173.9215,174.2423,7434.0
2021-04-13 09:40:00,189.99,190.13,189.55,190.13,6222.0,174.1598,174.2881,173.7565,174.2881,6222.0
2021-04-13 09:45:00,190.05,190.05,189.68,189.81,9356.0,174.2148,174.2148,173.8756,173.9948,9356.0
2021-04-13 09:50:00,189.96,190.15,189.88,190.11,9729.0,174.1323,174.3065,174.059,174.2698,9729.0
2021-04-13 09:55:00,190.06,190.33,190.01,190.33,10566.0,174.224,174.4715,174.1781,174.4715,10566.0
2021-04-13 10:00:00,190.33,191.05,190.32,190.76,24880.0,174.4715,175.1315,174.4623,174.8656,24880.0
2021-04-13 10:05:00,190.72,190.74,190.53,190.53,6348.0,174.829,174.8473,174.6548,174.6548,6348.0
2021-04-13 10:10:00,190.61,190.82,190.6,190.64,7041.0,174.7281,174.9206,174.719,174.7556,7041.0
2021-04-13 10:15:00,190.65,190.9,190.55,190.84,8333.0,174.7648,174.994,174.6731,174.939,8333.0
2021-04-13 10:20:00,190.84,191.05,190.8,190.97,21157.0,174.939,175.1315,174.9023,175.0581,21157.0
2021-04-13 10:25:00,190.97,190.97,190.73,190.92,16197.0,175.0581,175.0581,174.8381,175.0123,16197.0
2021-04-13 10:30:00,190.96,191.01,190.89,190.97,7945.0,175.049,175.0948,174.9848,175.0581,7945.0
2021-04-13 10:35:00,190.98,191.1,190.91,190.91,12565.0,175.0673,175.1773,175.0031,175.0031,12565.0
2021-04-13 10:40:00,190.91,190.93,190.78,190.82,11369.0,175.0031,175.0215,174.884,174.9206,11369.0
2021-04-13 10:45:00,190.82,190.98,190.82,190.91,8629.0,174.9206,175.0673,174.9206,175.0031,8629.0
2021-04-13 10:50:00,190.89,190.9,190.69,190.74,6439.0,174.9848,174.994,174.8015,174.8473,6439.0
2021-04-13 10:55:00,190.73,191.1,190.73,190.94,13598.0,174.8381,175.1773,174.8381,175.0306,13598.0
2021-04-13 11:00:00,190.94,191.1,190.75,190.79,9275.0,175.0306,175.1773,174.8565,174.8931,9275.0
2021-04-13 11:05:00,190.84,190.87,190.78,190.78,2770.0,174.939,174.9665,174.884,174.884,2770.0
2021-04-13 11:10:00,190.81,190.91,190.79,190.83,6798.0,174.9115,175.0031,174.8931,174.9298,6798.0
2021-04-13 11:15:00,190.81,191.07,190.78,191.06,7034.0,174.9115,175.1498,174.884,175.1406,7034.0
2021-04-13 11:20:00,191.21,191.34,191.16,191.31,8046.0,175.2781,175.3973,175.2323,175.3698,8046.0
2021-04-13 11:25:00,191.3,191.49,191.15,191.22,8222.0,175.3606,175.5348,175.2231,175.2873,8222.0
2021-04-13 11:30:00,191.2,191.34,191.2,191.23,6846.0,175.269,175.3973,175.269,175.2965,6846.0
2021-04-13 11:35:00,191.23,191.31,191.1,191.14,14693.0,175.2965,175.3698,175.1773,175.214,14693.0
2021-04-13 11:40:00,191.11,191.34,191.11,191.34,5197.0,175.1865,175.3973,175.1865,175.3973,5197.0
2021-04-13 11:45:00,191.31,191.44,191.28,191.44,3926.0,175.3698,175.489,175.3423,175.489,3926.0
2021-04-13 11:50:00,191.44,191.47,191.18,191.26,5591.0,175.489,175.5165,175.2506,175.324,5591.0
2021-04-13 11:55:00,191.19,191.31,191.19,191.31,5486.0,175.2598,175.3698,175.2598,175.3698,5486.0
2021-04-13 12:00:00,191.3,191.42,191.3,191.31,3716.0,175.3606,175.4706,175.3606,175.3698,3716.0
2021-04-13 12:05:00,191.31,191.32,191.22,191.29,5307.0,175.3698,175.379,175.2873,175.3515,5307.0
2021-04-13 12:10:00,191.27,191.38,191.25,191.37,9599.0,175.3331,175.434,175.3148,175.4248,9599.0
2021-04-13 12:15:00,191.35,191.69,191.35,191.62,27518.0,175.4065,175.7181,175.4065,175.654,27518.0
2021-04-13 12:20:00,191.57,191.9,191.5,191.75,46993.0,175.6081,175.9107,175.544,175.7732,46993.0
2021-04-13 12:25:00,191.78,191.81,191.52,191.67,33872.0,175.8007,175.8282,175.5623,175.6998,33872.0
2021-04-13 12:30:00,191.67,191.67,191.43,191.44,5376.0,175.6998,175.6998,175.4798,175.489,5376.0
2021-04-13 12:35:00,191.42,191.48,191.39,191.48,2645.0,175.4706,175.5256,175.4431,175.5256,2645.0
2021-04-13 12:40:00,191.46,191.78,191.45,191.72,9989.0,175.5073,175.8007,175.4981,175.7457,9989.0
2021-04-13 12:45:00,191.69,191.89,191.57,191.57,21401.0,175.7181,175.9015,175.6081,175.6081,21401.0
2021-04-13 12:50:00,191.57,191.8,191.56,191.65,26074.0,175.6081,175.819,175.599,175.6815,26074.0
2021-04-13 12:55:00,191.61,191.78,191.54,191.74,6610.0,175.6448,175.8007,175.5806,175.764,6610.0
2021-04-13 13:00:00,191.73,191.87,191.51,191.57,23835.0,175.7548,175.8832,175.5531,175.6081,23835.0
2021-04-13 13:05:00,191.55,191.55,191.27,191.27,5131.0,175.5898,175.5898,175.3331,175.3331,5131.0
2021-04-13 13:10:00,191.33,191.61,191.2,191.25,24984.0,175.3881,175.6448,175.269,175.3148,24984.0
2021-04-13 13:15:00,191.29,191.33,191.09,191.19,6948.0,175.3515,175.3881,175.1681,175.2598,6948.0
2021-04-13 13:20:00,191.17,191.28,191.12,191.12,2059.0,175.2415,175.3423,175.1956,175.1956,2059.0
2021-04-13 13:25:00,191.17,191.17,190.96,190.98,3557.0,175.2415,175.2415,175.049,175.0673,3557.0
2021-04-13 13:30:00,190.96,191.03,190.96,190.99,5306.0,175.049,175.1131,175.049,175.0765,5306.0
2021-04-13 13:35:00,190.94,191.17,190.92,191.17,2100.0,175.0306,175.2415,175.0123,175.2415,2100.0
2021-04-13 13:40:00,191.24,191.26,191.13,191.15,3962.0,175.3056,175.324,175.2048,175.2231,3962.0
2021-04-13 13:45:00,191.22,191.4,191.22,191.4,4103.0,175.2873,175.4523,175.2873,175.4523,4103.0
2021-04-13 13:50:00,191.39,191.44,191.36,191.44,3710.0,175.4431,175.489,175.4156,175.489,3710.0
2021-04-13 13:55:00,191.48,191.63,191.48,191.57,5140.0,175.5256,175.6631,175.5256,175.6081,5140.0
2021-04-13 14:00:00,191.61,191.84,191.55,191.75,8858.0,175.6448,175.8557,175.5898,175.7732,8858.0
2021-04-13 14:05:00,191.75,191.87,191.69,191.77,3413.0,175.7732,175.8832,175.7181,175.7915,3413.0
2021-04-13 14:10:00,191.78,191.78,191.62,191.73,5350.0,175.8007,175.8007,175.654,175.7548,5350.0
2021-04-13 14:15:00,191.7,191.88,191.7,191.83,7956.0,175.7273,175.8923,175.7273,175.8465,7956.0
2021-04-13 14:20:00,191.83,191.95,191.82,191.85,31649.0,175.8465,175.9565,175.8373,175.8648,31649.0
2021-04-13 14:25:00,191.84,191.96,191.8,191.84,21991.0,175.8557,175.9657,175.819,175.8557,21991.0
2021-04-13 14:30:00,191.82,191.82,191.41,191.42,12240.0,175.8373,175.8373,175.4615,175.4706,12240.0
2021-04-13 14:35:00,191.38,191.42,191.24,191.42,11902.0,175.434,175.4706,175.3056,175.4706,11902.0
2021-04-13 14:40:00,191.44,191.81,191.44,191.47,18826.0,175.489,175.8282,175.489,175.5165,18826.0
2021-04-13 14:45:00,191.49,191.55,191.42,191.49,5150.0,175.5348,175.5898,175.4706,175.5348,5150.0
2021-04-13 14:50:00,191.56,191.61,191.51,191.59,2490.0,175.599,175.6448,175.5531,175.6265,2490.0
2021-04-13 14:55:00,191.55,191.59,191.45,191.56,3543.0,175.5898,175.6265,175.4981,175.599,3543.0
2021-04-13 15:00:00,191.51,191.83,191.51,191.83,2380.0,175.5531,175.8465,175.5531,175.8465,2380.0
2021-04-13 15:05:00,191.74,191.89,191.66,191.8,4322.0,175.764,175.9015,175.6906,175.819,4322.0
2021-04-13 15:10:00,191.8,191.89,191.75,191.85,6301.0,175.819,175.9015,175.7732,175.8648,6301.0
2021-04-13 15:15:00,191.88,191.95,191.82,191.91,18985.0,175.8923,175.9565,175.8373,175.9198,18985.0
2021-04-13 15:20:00,191.94,192.01,191.85,191.9,7674.0,175.9473,176.0115,175.8648,175.9107,7674.0
2021-04-13 15:25:00,191.91,192.01,191.87,192.01,29541.0,175.9198,176.0115,175.8832,176.0115,29541.0
2021-04-13 15:30:00,191.91,192.05,191.89,192.05,8221.0,175.9198,176.0482,175.9015,176.0482,8221.0
2021-04-13 15:35:00,192.03,192.05,191.86,191.86,14587.0,176.0298,176.0482,175.874,175.874,14587.0
2021-04-13 15:40:00,191.88,192.0,191.81,191.96,9574.0,175.8923,176.0023,175.8282,175.9657,9574.0
2021-04-13 15:45:00,191.97,192.12,191.93,192.09,12247.0,175.9748,176.1123,175.9382,176.0848,12247.0
2021-04-13 15:50:00,192.14,192.22,191.9,192.0,44245.0,176.1307,176.204,175.9107,176.0023,44245.0
2021-04-13 15:55:00,191.98,191.99,191.77,191.85,51987.0,175.984,175.9932,175.7915,175.8648,51987.0
2021-04-14 09:30:00,191.56,191.72,190.69,191.06,31069.0,175.599,175.7457,174.8015,175.1406,31069.0
2021-04-14 09:35:00,191.22,191.92,191.19,191.84,13213.0,175.2873,175.929,175.2598,175.8557,13213.0
2021-04-14 09:40:00,191.7,192.64,191.66,192.48,20754.0,175.7273,176.589,175.6906,176.4423,20754.0
2021-04-14 09:45:00,192.47,193.29,192.4,192.73,66233.0,176.4332,177.1848,176.369,176.6715,66233.0
2021-04-14 09:50:00,192.73,193.06,192.63,192.96,9947.0,176.6715,176.974,176.5798,176.8823,9947.0
2021-04-14 09:55:00,192.96,193.0,192.49,192.62,12755.0,176.8823,176.919,176.4515,176.5707,12755.0
2021-04-14 10:00:00,192.64,192.75,192.44,192.48,8141.0,176.589,176.6898,176.4057,176.4423,8141.0
2021-04-14 10:05:00,192.48,192.59,192.45,192.47,17614.0,176.4423,176.5432,176.4148,176.4332,17614.0
2021-04-14 10:10:00,192.49,192.82,192.46,192.67,6190.0,176.4515,176.754,176.424,176.6165,6190.0
2021-04-14 10:15:00,192.75,192.93,192.74,192.74,3092.0,176.6898,176.8548,176.6807,176.6807,3092.0
2021-04-14 10:20:00,192.73,192.77,192.49,192.61,4084.0,176.6715,176.7082,176.4515,176.5615,4084.0
2021-04-14 10:25:00,192.68,193.08,192.64,193.01,13069.0,176.6257,176.9923,176.589,176.9282,13069.0
2021-04-14 10:30:00,193.13,193.18,192.93,193.18,8301.0,177.0382,177.084,176.8548,177.084,8301.0
2021-04-14 10:35:00,193.11,193.11,192.95,193.0,11164.0,177.0198,177.0198,176.8732,176.919,11164.0
2021-04-14 10:40:00,193.01,193.18,193.0,193.02,5576.0,176.9282,177.084,176.919,176.9373,5576.0
2021-04-14 10:45:00,193.0,193.06,192.52,192.52,12982.0,176.919,176.974,176.479,176.479,12982.0
2021-04-14 10:50:00,192.53,192.6,192.41,192.49,6355.0,176.4882,176.5523,176.3782,176.4515,6355.0
2021-04-14 10:55:00,192.44,192.46,192.14,192.4,19600.0,176.4057,176.424,176.1307,176.369,19600.0
2021-04-14 11:00:00,192.38,192.49,192.28,192.4,21032.0,176.3507,176.4515,176.259,176.369,21032.0
2021-04-14 11:05:00,192.37,192.8,192.23,192.76,38841.0,176.3415,176.7357,176.2132,176.699,38841.0
2021-04-14 11:10:00,192.8,192.91,192.67,192.71,12551.0,176.7357,176.8365,176.6165,176.6532,12551.0
2021-04-14 11:15:00,192.7,192.85,192.68,192.79,4790.0,176.644,176.7815,176.6257,176.7265,4790.0
2021-04-14 11:20:00,192.81,192.83,192.59,192.7,9595.0,176.7448,176.7632,176.5432,176.644,9595.0
2021-04-14 11:25:00,192.74,192.96,192.68,192.84,6249.0,176.6807,176.8823,176.6257,176.7723,6249.0
2021-04-14 11:30:00,192.81,192.81,192.44,192.46,4852.0,176.7448,176.7448,176.4057,176.424,4852.0
2021-04-14 11:35:00,192.53,192.55,192.31,192.33,5813.0,176.4882,176.5065,176.2865,176.3048,5813.0
2021-04-14 11:40:00,192.33,192.33,191.91,191.95,4200.0,176.3048,176.3048,175.9198,175.9565,4200.0
2021-04-14 11:45:00,191.94,191.98,191.82,191.86,4585.0,175.9473,175.984,175.8373,175.874,4585.0
2021-04-14 11:50:00,191.84,191.86,191.61,191.61,108867.0,175.8557,175.874,175.6448,175.6448,108867.0
2021-04-14 11:55:00,191.61,191.73,191.54,191.69,2663.0,175.6448,175.7548,175.5806,175.7181,2663.0
2021-04-14 12:00:00,191.72,191.72,191.37,191.44,3095.0,175.7457,175.7457,175.4248,175.489,3095.0
2021-04-14 12:05:00,191.49,191.69,191.33,191.69,4289.0,175.5348,175.7181,175.3881,175.7181,4289.0
2021-04-14 12:10:00,191.71,191.81,191.49,191.5,2811.0,175.7365,175.8282,175.5348,175.544,2811.0
2021-04-14 12:15:00,191.5,191.55,191.35,191.43,2900.0,175.544,175.5898,175.4065,175.4798,2900.0
2021-04-14 12:20:00,191.46,191.52,191.32,191.37,5286.0,175.5073,175.5623,175.379,175.4248,5286.0
2021-04-14 12:25:00,191.35,191.4,191.22,191.23,1928.0,175.4065,175.4523,175.2873,175.2965,1928.0
2021-04-14 12:30:00,191.22,191.29,191.16,191.16,3268.0,175.2873,175.3515,175.2323,175.2323,3268.0
2021-04-14 12:35:00,191.19,191.25,191.13,191.23,6516.0,175.2598,175.3148,175.2048,175.2965,6516.0
2021-04-14 12:40:00,191.26,191.6,191.26,191.6,2752.0,175.324,175.6356,175.324,175.6356,2752.0
2021-04-14 12:45:00,191.56,191.56,191.32,191.52,4359.0,175.599,175.599,175.379,175.5623,4359.0
2021-04-14 12:50:00,191.54,191.66,191.53,191.62,3763.0,175.5806,175.6906,175.5715,175.654,3763.0
2021-04-14 12:55:00,191.65,191.74,191.62,191.7,4543.0,175.6815,175.764,175.654,175.7273,4543.0
2021-04-14 13:00:00,191.64,191.66,191.51,191.52,4669.0,175.6723,175.6906,175.5531,175.5623,4669.0
2021-04-14 13:05:00,191.55,191.62,191.54,191.6,1958.0,175.5898,175.654,175.5806,175.6356,1958.0
2021-04-14 13:10:00,191.66,191.85,191.65,191.84,2921.0,175.6906,175.8648,175.6815,175.8557,2921.0
2021-04-14 13:15:00,191.87,191.89,191.68,191.73,2118.0,175.8832,175.9015,175.709,175.7548,2118.0
2021-04-14 13:20:00,191.73,191.86,191.69,191.86,3865.0,175.7548,175.874,175.7181,175.874,3865.0
2021-04-14 13:25:00,191.9,192.14,191.9,192.14,3820.0,175.9107,176.1307,175.9107,176.1307,3820.0
2021-04-14 13:30:00,192.07,192.07,191.85,191.97,3864.0,176.0665,176.0665,175.8648,175.9748,3864.0
2021-04-14 13:35:00,192.0,192.07,191.99,192.0,2372.0,176.0023,176.0665,175.9932,176.0023,2372.0
2021-04-14 13:40:00,191.95,192.0,191.89,191.97,1555.0,175.9565,176.0023,175.9015,175.9748,1555.0
2021-04-14 13:45:00,192.0,192.04,191.96,191.98,2989.0,176.0023,176.039,175.9657,175.984,2989.0
2021-04-14 13:50:00,191.93,192.09,191.89,192.09,2944.0,175.9382,176.0848,175.9015,176.0848,2944.0
2021-04-14 13:55:00,192.12,192.12,191.51,191.68,4299.0,176.1123,176.1123,175.5531,175.709,4299.0
2021-04-14 14:00:00,191.73,191.81,191.61,191.64,4186.0,175.7548,175.8282,175.6448,175.6723,4186.0
2021-04-14 14:05:00,191.63,191.69,191.47,191.51,3509.0,175.6631,175.7181,175.5165,175.5531,3509.0
2021-04-14 14:10:00,191.49,191.85,191.49,191.77,3463.0,175.5348,175.8648,175.5348,175.7915,3463.0
2021-04-14 14:15:00,191.82,191.82,191.56,191.66,2667.0,175.8373,175.8373,175.599,175.6906,2667.0
2021-04-14 14:20:00,191.75,191.83,191.59,191.72,3471.0,175.7732,175.8465,175.6265,175.7457,3471.0
2021-04-14 14:25:00,191.76,191.93,191.73,191.73,5367.0,175.7823,175.9382,175.7548,175.7548,5367.0
2021-04-14 14:30:00,191.77,191.81,191.53,191.59,3102.0,175.7915,175.8282,175.5715,175.6265,3102.0
2021-04-14 14:35:00,191.57,191.66,191.53,191.53,3383.0,175.6081,175.6906,175.5715,175.5715,3383.0
2021-04-14 14:40:00,191.59,191.7,191.57,191.65,3077.0,175.6265,175.7273,175.6081,175.6815,3077.0
2021-04-14 14:45:00,191.6,191.64,191.26,191.26,2937.0,175.6356,175.6723,175.324,175.324,2937.0
2021-04-14 14:50:00,191.25,191.32,191.2,191.21,4300.0,175.3148,175.379,175.269,175.2781,4300.0
2021-04-14 14:55:00,191.24,191.38,191.17,191.35,5641.0,175.3056,175.434,175.2415,175.4065,5641.0
2021-04-14 15:00:00,191.27,191.37,191.16,191.3,6365.0,175.3331,175.4248,175.2323,175.3606,6365.0
2021-04-14 15:05:00,191.33,191.46,191.32,191.36,4624.0,175.3881,175.5073,175.379,175.4156,4624.0
2021-04-14 15:10:00,191.39,191.5,191.29,191.48,6509.0,175.4431,175.544,175.3515,175.5256,6509.0
2021-04-14 15:15:00,191.5,191.64,191.47,191.49,4611.0,175.544,175.6723,175.5165,175.5348,4611.0
2021-04-14 15:20:00,191.41,191.48,191.35,191.46,4488.0,175.4615,175.5256,175.4065,175.5073,4488.0
2021-04-14 15:25:00,191.46,191.56,191.43,191.56,3972.0,175.5073,175.599,175.4798,175.599,3972.0
2021-04-14 15:30:00,191.53,191.56,191.41,191.48,10356.0,175.5715,175.599,175.4615,175.5256,10356.0
2021-04-14 15:35:00,191.46,191.46,191.2,191.29,5562.0,175.5073,175.5073,175.269,175.3515,5562.0
2021-04-14 15:40:00,191.27,191.38,191.2,191.34,6126.0,175.3331,175.434,175.269,175.3973,6126.0
2021-04-14 15:45:00,191.34,191.4,190.89,190.92,9468.0,175.3973,175.4523,174.9848,175.0123,9468.0
2021-04-14 15:50:00,190.91,191.26,190.9,191.07,29804.0,175.0031,175.324,174.994,175.1498,29804.0
2021-04-14 15:55:00,190.87,191.28,190.85,191.27,61588.0,174.9665,175.3423,174.9481,175.3331,61588.0
2021-04-15 09:30:00,192.62,192.99,192.16,192.44,26144.0,176.5707,176.9098,176.149,176.4057,26144.0
2021-04-15 09:35:00,192.44,192.75,192.14,192.28,6274.0,176.4057,176.6898,176.1307,176.259,6274.0
2021-04-15 09:40:00,192.29,192.87,192.11,192.68,14967.0,176.2682,176.7998,176.1032,176.6257,14967.0
2021-04-15 09:45:00,192.76,193.32,192.47,192.95,20916.0,176.699,177.2123,176.4332,176.8732,20916.0
2021-04-15 09:50:00,192.95,192.95,192.52,192.53,6141.0,176.8732,176.8732,176.479,176.4882,6141.0
2021-04-15 09:55:00,192.6,192.7,192.36,192.62,29496.0,176.5523,176.644,176.3323,176.5707,29496.0
2021-04-15 10:00:00,192.72,193.11,192.72,192.91,5721.0,176.6623,177.0198,176.6623,176.8365,5721.0
2021-04-15 10:05:00,192.84,192.91,192.62,192.66,8678.0,176.7723,176.8365,176.5707,176.6073,8678.0
2021-04-15 10:10:00,192.71,192.71,192.38,192.4,7309.0,176.6532,176.6532,176.3507,176.369,7309.0
2021-04-15 10:15:00,192.45,192.68,192.33,192.43,6958.0,176.4148,176.6257,176.3048,176.3965,6958.0
2021-04-15 10:20:00,192.42,192.47,192.28,192.44,8639.0,176.3873,176.4332,176.259,176.4057,8639.0
2021-04-15 10:25:00,192.37,192.38,192.08,192.17,4100.0,176.3415,176.3507,176.0757,176.1582,4100.0
2021-04-15 10:30:00,192.21,192.74,192.21,192.7,6832.0,176.1948,176.6807,176.1948,176.644,6832.0
2021-04-15 10:35:00,192.69,192.69,192.39,192.57,4343.0,176.6348,176.6348,176.3598,176.5248,4343.0
2021-04-15 10:40:00,192.62,192.68,192.46,192.62,3628.0,176.5707,176.6257,176.424,176.5707,3628.0
2021-04-15 10:45:00,192.65,192.71,192.51,192.55,4754.0,176.5982,176.6532,176.4698,176.5065,4754.0
2021-04-15 10:50:00,192.5,192.54,192.23,192.53,8171.0,176.4607,176.4973,176.2132,176.4882,8171.0
2021-04-15 10:55:00,192.53,192.58,192.32,192.33,3620.0,176.4882,176.534,176.2957,176.3048,3620.0
2021-04-15 11:00:00,192.36,192.82,192.3,192.82,4785.0,176.3323,176.754,176.2773,176.754,4785.0
2021-04-15 11:05:00,192.72,192.73,192.46,192.6,2913.0,176.6623,176.6715,176.424,176.5523,2913.0
2021-04-15 11:10:00,192.6,192.61,192.42,192.53,4429.0,176.5523,176.5615,176.3873,176.4882,4429.0
2021-04-15 11:15:00,192.51,192.54,192.28,192.3,4668.0,176.4698,176.4973,176.259,176.2773,4668.0
2021-04-15 11:20:00,192.35,192.35,192.19,192.25,4589.0,176.3232,176.3232,176.1765,176.2315,4589.0
2021-04-15 11:25:00,192.14,192.4,192.13,192.33,1984.0,176.1307,176.369,176.1215,176.3048,1984.0
2021-04-15 11:30:00,192.38,192.38,192.17,192.25,3415.0,176.3507,176.3507,176.1582,176.2315,3415.0
2021-04-15 11:35:00,192.25,192.25,192.04,192.1,2647.0,176.2315,176.2315,176.039,176.094,2647.0
2021-04-15 11:40:00,192.03,192.09,191.95,192.01,4868.0,176.0298,176.0848,175.9565,176.0115,4868.0
2021-04-15 11:45:00,191.9,191.93,191.76,191.88,4568.0,175.9107,175.9382,175.7823,175.8923,4568.0
2021-04-15 11:50:00,191.84,191.85,191.78,191.78,1700.0,175.8557,175.8648,175.8007,175.8007,1700.0
2021-04-15 11:55:00,191.78,192.0,191.78,191.97,4141.0,175.8007,176.0023,175.8007,175.9748,4141.0
2021-04-15 12:00:00,191.97,192.26,191.97,192.19,2105.0,175.9748,176.2407,175.9748,176.1765,2105.0
2021-04-15 12:05:00,192.23,192.27,192.12,192.13,1969.0,176.2132,176.2498,176.1123,176.1215,1969.0
2021-04-15 12:10:00,192.15,192.29,192.14,192.24,3309.0,176.1398,176.2682,176.1307,176.2223,3309.0
2021-04-15 12:15:00,192.21,192.27,192.17,192.24,2759.0,176.1948,176.2498,176.1582,176.2223,2759.0
2021-04-15 12:20:00,192.25,192.25,192.11,192.15,2450.0,176.2315,176.2315,176.1032,176.1398,2450.0
2021-04-15 12:25:00,192.16,192.16,191.9,191.98,3679.0,176.149,176.149,175.9107,175.984,3679.0
2021-04-15 12:30:00,191.98,192.02,191.9,191.9,3516.0,175.984,176.0207,175.9107,175.9107,3516.0
2021-04-15 12:35:00,191.89,191.94,191.81,191.92,10369.0,175.9015,175.9473,175.8282,175.929,10369.0
2021-04-15 12:40:00,191.96,192.14,191.95,192.14,1813.0,175.9657,176.1307,175.9565,176.1307,1813.0
2021-04-15 12:45:00,192.1,192.11,191.87,191.87,4320.0,176.094,176.1032,175.8832,175.8832,4320.0
2021-04-15 12:50:00,191.87,192.01,191.86,192.0,4337.0,175.8832,176.0115,175.874,176.0023,4337.0
2021-04-15 12:55:00,192.09,192.2,192.05,192.05,3716.0,176.0848,176.1857,176.0482,176.0482,3716.0
2021-04-15 13:00:00,192.06,192.15,191.95,192.0,2149.0,176.0573,176.1398,175.9565,176.0023,2149.0
2021-04-15 13:05:00,191.94,192.0,191.81,191.91,6231.0,175.9473,176.0023,175.8282,175.9198,6231.0
2021-04-15 13:10:00,191.87,191.98,191.87,191.95,1118.0,175.8832,175.984,175.8832,175.9565,1118.0
2021-04-15 13:15:00,191.89,191.99,191.89,191.97,3635.0,175.9015,175.9932,175.9015,175.9748,3635.0
2021-04-15 13:20:00,191.96,192.17,191.95,192.17,9122.0,175.9657,176.1582,175.9565,176.1582,9122.0
2021-04-15 13:25:00,192.04,192.09,191.94,192.03,3406.0,176.039,176.0848,175.9473,176.0298,3406.0
2021-04-15 13:30:00,192.03,192.07,191.92,192.02,5795.0,176.0298,176.0665,175.929,176.0207,5795.0
2021-04-15 13:35:00,192.08,192.12,192.06,192.12,1500.0,176.0757,176.1123,176.0573,176.1123,1500.0
2021-04-15 13:40:00,192.09,192.2,192.04,192.19,3394.0,176.0848,176.1857,176.039,176.1765,3394.0
2021-04-15 13:45:00,192.21,192.21,192.04,192.11,2044.0,176.1948,176.1948,176.039,176.1032,2044.0
2021-04-15 13:50:00,192.05,192.12,191.98,192.02,3436.0,176.0482,176.1123,175.984,176.0207,3436.0
2021-04-15 13:55:00,191.99,192.05,191.8,191.85,2664.0,175.9932,176.0482,175.819,175.8648,2664.0
2021-04-15 14:00:00,191.79,191.85,191.75,191.8,1743.0,175.8098,175.8648,175.7732,175.819,1743.0
2021-04-15 14:05:00,191.71,191.82,191.55,191.67,9781.0,175.7365,175.8373,175.5898,175.6998,9781.0
2021-04-15 14:10:00,191.65,191.72,191.64,191.65,3870.0,175.6815,175.7457,175.6723,175.6815,3870.0
2021-04-15 14:15:00,191.65,191.77,191.63,191.67,3583.0,175.6815,175.7915,175.6631,175.6998,3583.0
2021-04-15 14:20:00,191.67,191.68,191.54,191.61,5485.0,175.6998,175.709,175.5806,175.6448,5485.0
2021-04-15 14:25:00,191.64,191.76,191.62,191.63,5308.0,175.6723,175.7823,175.654,175.6631,5308.0
2021-04-15 14:30:00,191.64,191.76,191.57,191.76,4432.0,175.6723,175.7823,175.6081,175.7823,4432.0
2021-04-15 14:35:00,191.73,191.8,191.65,191.72,3173.0,175.7548,175.819,175.6815,175.7457,3173.0
2021-04-15 14:40:00,191.72,191.75,191.65,191.73,2471.0,175.7457,175.7732,175.6815,175.7548,2471.0
2021-04-15 14:45:00,191.64,191.79,191.62,191.74,3043.0,175.6723,175.8098,175.654,175.764,3043.0
2021-04-15 14:50:00,191.7,191.89,191.7,191.79,5661.0,175.7273,175.9015,175.7273,175.8098,5661.0
2021-04-15 14:55:00,191.76,191.85,191.7,191.83,4661.0,175.7823,175.8648,175.7273,175.8465,4661.0
2021-04-15 15:00:00,191.82,191.91,191.76,191.81,8798.0,175.8373,175.9198,175.7823,175.8282,8798.0
2021-04-15 15:05:00,191.83,191.83,191.69,191.73,4586.0,175.8465,175.8465,175.7181,175.7548,4586.0
2021-04-15 15:10:00,191.68,191.7,191.49,191.56,7126.0,175.709,175.7273,175.5348,175.599,7126.0
2021-04-15 15:15:00,191.54,191.56,191.38,191.48,7116.0,175.5806,175.599,175.434,175.5256,7116.0
2021-04-15 15:20:00,191.51,191.56,191.45,191.56,4678.0,175.5531,175.599,175.4981,175.599,4678.0
2021-04-15 15:25:00,191.6,191.74,191.6,191.74,3449.0,175.6356,175.764,175.6356,175.764,3449.0
2021-04-15 15:30:00,191.75,191.94,191.75,191.9,5402.0,175.7732,175.9473,175.7732,175.9107,5402.0
2021-04-15 15:35:00,191.9,192.05,191.85,192.02,7315.0,175.9107,176.0482,175.8648,176.0207,7315.0
2021-04-15 15:40:00,192.02,192.12,191.94,192.12,8347.0,176.0207,176.1123,175.9473,176.1123,8347.0
2021-04-15 15:45:00,192.12,192.31,192.04,192.16,11196.0,176.1123,176.2865,176.039,176.149,11196.0
2021-04-15 15:50:00,192.12,192.37,192.0,192.08,22618.0,176.1123,176.3415,176.0023,176.0757,22618.0
2021-04-15 15:55:00,192.08,192.08,191.77,191.81,35635.0,176.0757,176.0757,175.7915,175.8282,35635.0
2021-04-16 09:30:00,192.28,192.89,192.09,192.88,117576.0,176.259,176.8182,176.0848,176.809,117576.0
2021-04-16 09:35:00,192.84,193.45,192.73,193.21,8128.0,176.7723,177.3315,176.6715,177.1115,8128.0
2021-04-16 09:40:00,193.32,193.36,192.79,193.06,8642.0,177.2123,177.249,176.7265,176.974,8642.0
2021-04-16 09:45:00,192.98,193.05,192.7,193.05,4900.0,176.9007,176.9648,176.644,176.9648,4900.0
2021-04-16 09:50:00,193.07,193.15,192.82,193.13,2977.0,176.9832,177.0565,176.754,177.0382,2977.0
2021-04-16 09:55:00,193.06,193.29,193.0,193.29,9585.0,176.974,177.1848,176.919,177.1848,9585.0
2021-04-16 10:00:00,193.18,193.24,192.6,192.67,8820.0,177.084,177.139,176.5523,176.6165,8820.0
2021-04-16 10:05:00,192.52,192.78,192.52,192.63,6536.0,176.479,176.7173,176.479,176.5798,6536.0
2021-04-16 10:10:00,192.59,192.65,192.41,192.48,8050.0,176.5432,176.5982,176.3782,176.4423,8050.0
2021-04-16 10:15:00,192.52,192.77,192.51,192.67,3400.0,176.479,176.7082,176.4698,176.6165,3400.0
2021-04-16 10:20:00,192.63,192.63,192.15,192.15,6853.0,176.5798,176.5798,176.1398,176.1398,6853.0
2021-04-16 10:25:00,192.19,192.31,192.08,192.18,7752.0,176.1765,176.2865,176.0757,176.1673,7752.0
2021-04-16 10:30:00,192.16,192.55,192.16,192.29,3418.0,176.149,176.5065,176.149,176.2682,3418.0
2021-04-16 10:35:00,192.25,192.29,192.09,192.19,5056.0,176.2315,176.2682,176.0848,176.1765,5056.0
2021-04-16 10:40:00,192.23,192.24,191.95,191.95,3596.0,176.2132,176.2223,175.9565,175.9565,3596.0
2021-04-16 10:45:00,191.96,192.15,191.92,192.04,5826.0,175.9657,176.1398,175.929,176.039,5826.0
2021-04-16 10:50:00,192.01,192.03,191.92,191.97,19723.0,176.0115,176.0298,175.929,175.9748,19723.0
2021-04-16 10:55:00,192.02,192.36,191.98,192.28,12594.0,176.0207,176.3323,175.984,176.259,12594.0
2021-04-16 11:00:00,192.32,192.36,192.16,192.3,8159.0,176.2957,176.3323,176.149,176.2773,8159.0
2021-04-16 11:05:00,192.3,192.42,192.28,192.36,5857.0,176.2773,176.3873,176.259,176.3323,5857.0
2021-04-16 11:10:00,192.38,192.43,192.29,192.35,4243.0,176.3507,176.3965,176.2682,176.3232,4243.0
2021-04-16 11:15:00,192.31,192.49,192.27,192.34,7569.0,176.2865,176.4515,176.2498,176.314,7569.0
2021-04-16 11:20:00,192.26,192.29,192.12,192.12,3430.0,176.2407,176.2682,176.1123,176.1123,3430.0
2021-04-16 11:25:00,192.09,192.09,191.79,191.79,6231.0,176.0848,176.0848,175.8098,175.8098,6231.0
2021-04-16 11:30:00,191.84,191.97,191.84,191.86,3962.0,175.8557,175.9748,175.8557,175.874,3962.0
2021-04-16 11:35:00,191.86,191.89,191.75,191.83,4832.0,175.874,175.9015,175.7732,175.8465,4832.0
2021-04-16 11:40:00,191.84,191.91,191.8,191.87,5625.0,175.8557,175.9198,175.819,175.8832,5625.0
2021-04-16 11:45:00,191.9,191.91,191.8,191.88,5306.0,175.9107,175.9198,175.819,175.8923,5306.0
2021-04-16 11:50:00,191.85,192.07,191.85,192.03,3052.0,175.8648,176.0665,175.8648,176.0298,3052.0
2021-04-16 11:55:00,192.01,192.16,192.0,192.13,3924.0,176.0115,176.149,176.0023,176.1215,3924.0
2021-04-16 12:00:00,192.2,192.26,192.11,192.21,3134.0,176.1857,176.2407,176.1032,176.1948,3134.0
2021-04-16 12:05:00,192.17,192.27,192.17,192.27,3541.0,176.1582,176.2498,176.1582,176.2498,3541.0
2021-04-16 12:10:00,192.27,192.45,192.26,192.37,4315.0,176.2498,176.4148,176.2407,176.3415,4315.0
2021-04-16 12:15:00,192.4,192.42,192.33,192.37,3490.0,176.369,176.3873,176.3048,176.3415,3490.0
2021-04-16 12:20:00,192.37,192.52,192.32,192.52,4609.0,176.3415,176.479,176.2957,176.479,4609.0
2021-04-16 12:25:00,192.55,192.63,192.53,192.63,1732.0,176.5065,176.5798,176.4882,176.5798,1732.0
2021-04-16 12:30:00,192.66,192.76,192.63,192.75,3748.0,176.6073,176.699,176.5798,176.6898,3748.0
2021-04-16 12:35:00,192.74,192.8,192.72,192.72,2300.0,176.6807,176.7357,176.6623,176.6623,2300.0
2021-04-16 12:40:00,192.72,192.72,192.63,192.68,3871.0,176.6623,176.6623,176.5798,176.6257,3871.0
2021-04-16 12:45:00,192.71,192.75,192.56,192.6,2642.0,176.6532,176.6898,176.5157,176.5523,2642.0
2021-04-16 12:50:00,192.62,192.62,192.54,192.59,3353.0,176.5707,176.5707,176.4973,176.5432,3353.0
2021-04-16 12:55:00,192.62,192.69,192.62,192.68,3200.0,176.5707,176.6348,176.5707,176.6257,3200.0
2021-04-16 13:00:00,192.66,192.68,192.5,192.51,2705.0,176.6073,176.6257,176.4607,176.4698,2705.0
2021-04-16 13:05:00,192.47,192.54,192.38,192.38,3824.0,176.4332,176.4973,176.3507,176.3507,3824.0
2021-04-16 13:10:00,192.39,192.41,192.31,192.34,6314.0,176.3598,176.3782,176.2865,176.314,6314.0
2021-04-16 13:15:00,192.35,192.52,192.34,192.43,4452.0,176.3232,176.479,176.314,176.3965,4452.0
2021-04-16 13:20:00,192.47,192.47,192.24,192.28,4415.0,176.4332,176.4332,176.2223,176.259,4415.0
2021-04-16 13:25:00,192.26,192.28,192.18,192.22,6592.0,176.2407,176.259,176.1673,176.204,6592.0
2021-04-16 13:30:00,192.21,192.4,192.21,192.4,4681.0,176.1948,176.369,176.1948,176.369,4681.0
2021-04-16 13:35:00,192.4,192.42,192.31,192.33,4751.0,176.369,176.3873,176.2865,176.3048,4751.0
2021-04-16 13:40:00,192.29,192.35,192.25,192.29,5427.0,176.2682,176.3232,176.2315,176.2682,5427.0
2021-04-16 13:45:00,192.3,192.41,192.29,192.41,4815.0,176.2773,176.3782,176.2682,176.3782,4815.0
2021-04-16 13:50:00,192.41,192.42,192.21,192.32,7392.0,176.3782,176.3873,176.1948,176.2957,7392.0
2021-04-16 13:55:00,192.35,192.48,192.22,192.46,19152.0,176.3232,176.4423,176.204,176.424,19152.0
2021-04-16 14:00:00,192.51,192.83,192.51,192.76,6613.0,176.4698,176.7632,176.4698,176.699,6613.0
2021-04-16 14:05:00,192.78,192.86,192.75,192.78,4367.0,176.7173,176.7907,176.6898,176.7173,4367.0
2021-04-16 14:10:00,192.82,192.95,192.82,192.89,5439.0,176.754,176.8732,176.754,176.8182,5439.0
2021-04-16 14:15:00,192.9,192.95,192.82,192.93,4023.0,176.8273,176.8732,176.754,176.8548,4023.0
2021-04-16 14:20:00,192.94,192.94,192.86,192.92,2665.0,176.864,176.864,176.7907,176.8457,2665.0
2021-04-16 14:25:00,192.9,192.9,192.78,192.8,3665.0,176.8273,176.8273,176.7173,176.7357,3665.0
2021-04-16 14:30:00,192.78,192.96,192.77,192.95,3678.0,176.7173,176.8823,176.7082,176.8732,3678.0
2021-04-16 14:35:00,192.95,193.07,192.94,193.04,3474.0,176.8732,176.9832,176.864,176.9557,3474.0
2021-04-16 14:40:00,193.06,193.11,192.95,193.04,2721.0,176.974,177.0198,176.8732,176.9557,2721.0
2021-04-16 14:45:00,193.05,193.05,192.96,193.0,3690.0,176.9648,176.9648,176.8823,176.919,3690.0
2021-04-16 14:50:00,193.0,193.05,192.98,192.99,9737.0,176.919,176.9648,176.9007,176.9098,9737.0
2021-04-16 14:55:00,193.0,193.02,192.95,192.99,3945.0,176.919,176.9373,176.8732,176.9098,3945.0
2021-04-16 15:00:00,192.99,193.04,192.93,192.94,5508.0,176.9098,176.9557,176.8548,176.864,5508.0
2021-04-16 15:05:00,192.88,193.09,192.88,193.04,2648.0,176.809,177.0015,176.809,176.9557,2648.0
2021-04-16 15:10:00,193.01,193.07,192.92,193.05,4477.0,176.9282,176.9832,176.8457,176.9648,4477.0
2021-04-16 15:15:00,193.02,193.04,192.88,192.88,5564.0,176.9373,176.9557,176.809,176.809,5564.0
2021-04-16 15:20:00,192.9,192.94,192.82,192.94,4578.0,176.8273,176.864,176.754,176.864,4578.0
2021-04-16 15:25:00,193.0,193.13,192.92,193.13,7649.0,176.919,177.0382,176.8457,177.0382,7649.0
2021-04-16 15:30:00,193.13,193.15,193.04,193.12,14691.0,177.0382,177.0565,176.9557,177.029,14691.0
2021-04-16 15:35:00,193.12,193.3,193.1,193.26,13479.0,177.029,177.194,177.0107,177.1573,13479.0
2021-04-16 15:40:00,193.28,193.35,193.18,193.3,12723.0,177.1757,177.2398,177.084,177.194,12723.0
2021-04-16 15:45:00,193.31,193.32,193.13,193.2,10008.0,177.2032,177.2123,177.0382,177.1023,10008.0
2021-04-16 15:50:00,193.22,193.53,192.98,193.02,30110.0,177.1207,177.4048,176.9007,176.9373,30110.0
2021-04-16 15:55:00,193.03,193.11,192.75,192.94,50336.0,176.9465,177.0198,176.6898,176.864,50336.0
2021-04-19 09:30:00,192.54,192.85,192.01,192.32,28437.0,176.4973,176.7815,176.0115,176.2957,28437.0
2021-04-19 09:35:00,192.23,192.37,191.87,192.37,9331.0,176.2132,176.3415,175.8832,176.3415,9331.0
2021-04-19 09:40:00,192.44,192.47,192.02,192.06,5934.0,176.4057,176.4332,176.0207,176.0573,5934.0
2021-04-19 09:45:00,191.91,192.54,191.91,192.34,7243.0,175.9198,176.4973,175.9198,176.314,7243.0
2021-04-19 09:50:00,192.21,192.37,192.02,192.32,7236.0,176.1948,176.3415,176.0207,176.2957,7236.0
2021-04-19 09:55:00,192.37,192.74,192.37,192.74,4154.0,176.3415,176.6807,176.3415,176.6807,4154.0
2021-04-19 10:00:00,192.68,192.73,192.43,192.44,21447.0,176.6257,176.6715,176.3965,176.4057,21447.0
2021-04-19 10:05:00,192.46,192.46,191.98,191.98,2347.0,176.424,176.424,175.984,175.984,2347.0
2021-04-19 10:10:00,192.03,192.04,191.67,191.75,6344.0,176.0298,176.039,175.6998,175.7732,6344.0
2021-04-19 10:15:00,191.75,192.49,191.74,192.41,10634.0,175.7732,176.4515,175.764,176.3782,10634.0
2021-04-19 10:20:00,192.5,192.58,192.33,192.36,7463.0,176.4607,176.534,176.3048,176.3323,7463.0
2021-04-19 10:25:00,192.41,192.65,192.37,192.58,6019.0,176.3782,176.5982,176.3415,176.534,6019.0
2021-04-19 10:30:00,192.58,193.06,192.58,192.98,7017.0,176.534,176.974,176.534,176.9007,7017.0
2021-04-19 10:35:00,192.94,193.16,192.88,193.09,6250.0,176.864,177.0657,176.809,177.0015,6250.0
2021-04-19 10:40:00,193.09,193.09,192.49,192.55,5244.0,177.0015,177.0015,176.4515,176.5065,5244.0
2021-04-19 10:45:00,192.5,192.5,192.08,192.36,4087.0,176.4607,176.4607,176.0757,176.3323,4087.0
2021-04-19 10:50:00,192.38,192.53,192.32,192.53,5194.0,176.3507,176.4882,176.2957,176.4882,5194.0
2021-04-19 10:55:00,192.57,192.7,192.45,192.69,6209.0,176.5248,176.644,176.4148,176.6348,6209.0
2021-04-19 11:00:00,192.71,192.72,192.4,192.45,3765.0,176.6532,176.6623,176.369,176.4148,3765.0
2021-04-19 11:05:00,192.47,192.8,192.32,192.74,4549.0,176.4332,176.7357,176.2957,176.6807,4549.0
2021-04-19 11:10:00,192.74,192.76,192.44,192.53,4654.0,176.6807,176.699,176.4057,176.4882,4654.0
2021-04-19 11:15:00,192.54,192.6,192.46,192.59,4479.0,176.4973,176.5523,176.424,176.5432,4479.0
2021-04-19 11:20:00,192.56,192.59,192.13,192.31,4241.0,176.5157,176.5432,176.1215,176.2865,4241.0
2021-04-19 11:25:00,192.28,192.42,192.16,192.42,4245.0,176.259,176.3873,176.149,176.3873,4245.0
2021-04-19 11:30:00,192.38,192.38,191.99,192.16,6004.0,176.3507,176.3507,175.9932,176.149,6004.0
2021-04-19 11:35:00,192.12,192.3,192.04,192.21,4418.0,176.1123,176.2773,176.039,176.1948,4418.0
2021-04-19 11:40:00,192.22,192.22,191.87,191.9,5262.0,176.204,176.204,175.8832,175.9107,5262.0
2021-04-19 11:45:00,191.86,192.32,191.75,192.18,7533.0,175.874,176.2957,175.7732,176.1673,7533.0
2021-04-19 11:50:00,192.28,192.5,192.26,192.48,4062.0,176.259,176.4607,176.2407,176.4423,4062.0
2021-04-19 11:55:00,192.54,192.54,192.22,192.29,4414.0,176.4973,176.4973,176.204,176.2682,4414.0
2021-04-19 12:00:00,192.26,192.39,191.97,192.02,4688.0,176.2407,176.3598,175.9748,176.0207,4688.0
2021-04-19 12:05:00,192.0,192.23,191.99,192.23,2195.0,176.0023,176.2132,175.9932,176.2132,2195.0
2021-04-19 12:10:00,192.35,192.39,192.17,192.18,5521.0,176.3232,176.3598,176.1582,176.1673,5521.0
2021-04-19 12:15:00,192.26,192.49,192.26,192.39,2194.0,176.2407,176.4515,176.2407,176.3598,2194.0
2021-04-19 12:20:00,192.44,192.51,192.23,192.23,3499.0,176.4057,176.4698,176.2132,176.2132,3499.0
2021-04-19 12:25:00,192.18,192.27,191.98,192.02,3405.0,176.1673,176.2498,175.984,176.0207,3405.0
2021-04-19 12:30:00,192.05,192.05,191.93,191.94,2182.0,176.0482,176.0482,175.9382,175.9473,2182.0
2021-04-19 12:35:00,191.98,192.01,191.75,191.81,3296.0,175.984,176.0115,175.7732,175.8282,3296.0
2021-04-19 12:40:00,191.76,192.01,191.75,191.95,3145.0,175.7823,176.0115,175.7732,175.9565,3145.0
2021-04-19 12:45:00,191.93,192.05,191.81,192.05,3069.0,175.9382,176.0482,175.8282,176.0482,3069.0
2021-04-19 12:50:00,192.02,192.09,191.9,192.08,2129.0,176.0207,176.0848,175.9107,176.0757,2129.0
2021-04-19 12:55:00,192.01,192.07,191.95,192.01,2469.0,176.0115,176.0665,175.9565,176.0115,2469.0
2021-04-19 13:00:00,191.91,192.17,191.87,192.17,1938.0,175.9198,176.1582,175.8832,176.1582,1938.0
2021-04-19 13:05:00,192.24,192.26,191.98,192.01,3500.0,176.2223,176.2407,175.984,176.0115,3500.0
2021-04-19 13:10:00,192.0,192.33,192.0,192.33,1505.0,176.0023,176.3048,176.0023,176.3048,1505.0
2021-04-19 13:15:00,192.34,192.54,192.32,192.5,2945.0,176.314,176.4973,176.2957,176.4607,2945.0
2021-04-19 13:20:00,192.45,192.45,192.25,192.25,1641.0,176.4148,176.4148,176.2315,176.2315,1641.0
2021-04-19 13:25:00,192.28,192.32,192.2,192.21,1665.0,176.259,176.2957,176.1857,176.1948,1665.0
2021-04-19 13:30:00,192.15,192.24,192.04,192.24,3591.0,176.1398,176.2223,176.039,176.2223,3591.0
2021-04-19 13:35:00,192.3,192.34,192.22,192.26,3113.0,176.2773,176.314,176.204,176.2407,3113.0
2021-04-19 13:40:00,192.26,192.27,192.07,192.08,2403.0,176.2407,176.2498,176.0665,176.0757,2403.0
2021-04-19 13:45:00,192.11,192.25,192.11,192.17,3601.0,176.1032,176.2315,176.1032,176.1582,3601.0
2021-04-19 13:50:00,192.24,192.33,192.15,192.28,3907.0,176.2223,176.3048,176.1398,176.259,3907.0
2021-04-19 13:55:00,192.32,192.33,192.17,192.17,2150.0,176.2957,176.3048,176.1582,176.1582,2150.0
2021-04-19 14:00:00,192.29,192.37,192.23,192.32,2534.0,176.2682,176.3415,176.2132,176.2957,2534.0
2021-04-19 14:05:00,192.34,192.46,192.3,192.37,4607.0,176.314,176.424,176.2773,176.3415,4607.0
2021-04-19 14:10:00,192.45,192.48,192.28,192.28,5277.0,176.4148,176.4423,176.259,176.259,5277.0
2021-04-19 14:15:00,192.28,192.37,192.21,192.36,5168.0,176.259,176.3415,176.1948,176.3323,5168.0
2021-04-19 14:20:00,192.32,192.33,192.21,192.21,3740.0,176.2957,176.3048,176.1948,176.1948,3740.0
2021-04-19 14:25:00,192.19,192.25,192.11,192.18,3073.0,176.1765,176.2315,176.1032,176.1673,3073.0
2021-04-19 14:30:00,192.17,192.22,192.08,192.1,2198.0,176.1582,176.204,176.0757,176.094,2198.0
2021-04-19 14:35:00,192.07,192.11,191.93,192.09,6943.0,176.0665,176.1032,175.9382,176.0848,6943.0
2021-04-19 14:40:00,192.12,192.12,191.99,192.07,6319.0,176.1123,176.1123,175.9932,176.0665,6319.0
2021-04-19 14:45:00,192.01,192.16,191.99,192.14,3215.0,176.0115,176.149,175.9932,176.1307,3215.0
2021-04-19 14:50:00,192.15,192.22,192.1,192.2,2460.0,176.1398,176.204,176.094,176.1857,2460.0
2021-04-19 14:55:00,192.22,192.33,192.21,192.33,3452.0,176.204,176.3048,176.1948,176.3048,3452.0
2021-04-19 15:00:00,192.31,192.31,192.12,192.23,2323.0,176.2865,176.2865,176.1123,176.2132,2323.0
2021-04-19 15:05:00,192.23,192.26,192.13,192.14,3382.0,176.2132,176.2407,176.1215,176.1307,3382.0
2021-04-19 15:10:00,192.1,192.16,191.93,191.93,5415.0,176.094,176.149,175.9382,175.9382,5415.0
2021-04-19 15:15:00,191.98,192.04,191.85,191.86,2707.0,175.984,176.039,175.8648,175.874,2707.0
2021-04-19 15:20:00,191.97,192.04,191.92,192.0,2610.0,175.9748,176.039,175.929,176.0023,2610.0
2021-04-19 15:25:00,191.97,192.06,191.85,191.91,5309.0,175.9748,176.0573,175.8648,175.9198,5309.0
2021-04-19 15:30:00,192.0,192.19,191.93,192.18,7783.0,176.0023,176.1765,175.9382,176.1673,7783.0
2021-04-19 15:35:00,192.07,192.3,192.07,192.26,7278.0,176.0665,176.2773,176.0665,176.2407,7278.0
2021-04-19 15:40:00,192.23,192.41,192.2,192.38,4221.0,176.2132,176.3782,176.1857,176.3507,4221.0
2021-04-19 15:45:00,192.41,192.44,192.12,192.14,6471.0,176.3782,176.4057,176.1123,176.1307,6471.0
2021-04-19 15:50:00,192.09,192.6,192.09,192.47,18159.0,176.0848,176.5523,176.0848,176.4332,18159.0
2021-04-19 15:55:00,192.47,192.76,192.44,192.65,42623.0,176.4332,176.699,176.4057,176.5982,42623.0
2021-04-20 09:30:00,192.77,193.51,192.44,193.48,28202.0,176.7082,177.3865,176.4057,177.359,28202.0
2021-04-20 09:35:00,193.34,193.7,193.04,193.24,3779.0,177.2307,177.5607,176.9557,177.139,3779.0
2021-04-20 09:40:00,193.25,193.32,192.63,192.63,5573.0,177.1482,177.2123,176.5798,176.5798,5573.0
2021-04-20 09:45:00,192.68,192.83,192.53,192.83,4627.0,176.6257,176.7632,176.4882,176.7632,4627.0
2021-04-20 09:50:00,192.75,193.29,192.75,193.02,9126.0,176.6898,177.1848,176.6898,176.9373,9126.0
2021-04-20 09:55:00,193.12,193.6,193.11,193.27,10041.0,177.029,177.469,177.0198,177.1665,10041.0
2021-04-20 10:00:00,193.19,193.58,193.19,193.42,16582.0,177.0932,177.4507,177.0932,177.304,16582.0
2021-04-20 10:05:00,193.48,193.65,193.38,193.5,8418.0,177.359,177.5148,177.2673,177.3773,8418.0
2021-04-20 10:10:00,193.46,193.67,193.44,193.55,6721.0,177.3407,177.5332,177.3223,177.4232,6721.0
2021-04-20 10:15:00,193.52,193.73,193.51,193.73,4239.0,177.3957,177.5882,177.3865,177.5882,4239.0
2021-04-20 10:20:00,193.67,193.97,193.58,193.62,10330.0,177.5332,177.8082,177.4507,177.4873,10330.0
2021-04-20 10:25:00,193.54,193.55,193.39,193.4,4115.0,177.414,177.4232,177.2765,177.2857,4115.0
2021-04-20 10:30:00,193.35,193.53,193.28,193.41,5597.0,177.2398,177.4048,177.1757,177.2948,5597.0
2021-04-20 10:35:00,193.42,193.9,193.42,193.75,12962.0,177.304,177.744,177.304,177.6065,12962.0
2021-04-20 10:40:00,193.73,193.74,193.5,193.61,5892.0,177.5882,177.5973,177.3773,177.4782,5892.0
2021-04-20 10:45:00,193.52,193.67,193.4,193.66,8239.0,177.3957,177.5332,177.2857,177.524,8239.0
2021-04-20 10:50:00,193.62,193.76,193.31,193.31,12399.0,177.4873,177.6157,177.2032,177.2032,12399.0
2021-04-20 10:55:00,193.34,193.5,193.27,193.49,8643.0,177.2307,177.3773,177.1665,177.3682,8643.0
2021-04-20 11:00:00,193.5,193.5,193.34,193.43,3968.0,177.3773,177.3773,177.2307,177.3132,3968.0
2021-04-20 11:05:00,193.42,193.64,193.3,193.53,17714.0,177.304,177.5057,177.194,177.4048,17714.0
2021-04-20 11:10:00,193.54,193.78,193.35,193.6,12723.0,177.414,177.634,177.2398,177.469,12723.0
2021-04-20 11:15:00,193.61,193.68,193.19,193.32,3618.0,177.4782,177.5423,177.0932,177.2123,3618.0
2021-04-20 11:20:00,193.41,193.46,193.04,193.17,3619.0,177.2948,177.3407,176.9557,177.0748,3619.0
2021-04-20 11:25:00,193.13,193.34,193.03,193.21,4050.0,177.0382,177.2307,176.9465,177.1115,4050.0
2021-04-20 11:30:00,193.16,193.25,193.02,193.02,3074.0,177.0657,177.1482,176.9373,176.9373,3074.0
2021-04-20 11:35:00,193.09,193.17,192.89,193.1,5599.0,177.0015,177.0748,176.8182,177.0107,5599.0
2021-04-20 11:40:00,193.02,193.16,192.99,193.13,6770.0,176.9373,177.0657,176.9098,177.0382,6770.0
2021-04-20 11:45:00,193.06,193.1,192.83,192.97,6481.0,176.974,177.0107,176.7632,176.8915,6481.0
2021-04-20 11:50:00,192.9,193.09,192.76,192.89,13189.0,176.8273,177.0015,176.699,176.8182,13189.0
2021-04-20 11:55:00,192.89,193.13,192.64,192.69,9435.0,176.8182,177.0382,176.589,176.6348,9435.0
2021-04-20 12:00:00,192.69,192.85,192.64,192.65,6006.0,176.6348,176.7815,176.589,176.5982,6006.0
2021-04-20 12:05:00,192.64,192.85,192.64,192.84,4704.0,176.589,176.7815,176.589,176.7723,4704.0
2021-04-20 12:10:00,192.8,192.87,192.7,192.87,5150.0,176.7357,176.7998,176.644,176.7998,5150.0
2021-04-20 12:15:00,192.87,192.97,192.83,192.97,5822.0,176.7998,176.8915,176.7632,176.8915,5822.0
2021-04-20 12:20:00,192.98,193.07,192.8,192.94,10785.0,176.9007,176.9832,176.7357,176.864,10785.0
2021-04-20 12:25:00,192.99,193.07,192.93,193.02,1948.0,176.9098,176.9832,176.8548,176.9373,1948.0
2021-04-20 12:30:00,193.03,193.04,192.76,192.92,6300.0,176.9465,176.9557,176.699,176.8457,6300.0
2021-04-20 12:35:00,192.93,193.03,192.8,192.8,7501.0,176.8548,176.9465,176.7357,176.7357,7501.0
2021-04-20 12:40:00,192.86,192.87,192.71,192.78,3449.0,176.7907,176.7998,176.6532,176.7173,3449.0
2021-04-20 12:45:00,192.79,192.85,192.49,192.5,3981.0,176.7265,176.7815,176.4515,176.4607,3981.0
2021-04-20 12:50:00,192.55,192.7,192.52,192.52,4554.0,176.5065,176.644,176.479,176.479,4554.0
2021-04-20 12:55:00,192.57,192.8,192.57,192.74,3255.0,176.5248,176.7357,176.5248,176.6807,3255.0
2021-04-20 13:00:00,192.71,192.71,192.49,192.62,13908.0,176.6532,176.6532,176.4515,176.5707,13908.0
2021-04-20 13:05:00,192.63,192.63,192.43,192.43,3105.0,176.5798,176.5798,176.3965,176.3965,3105.0
2021-04-20 13:10:00,192.41,192.45,192.38,192.45,3400.0,176.3782,176.4148,176.3507,176.4148,3400.0
2021-04-20 13:15:00,192.47,192.51,192.43,192.47,2964.0,176.4332,176.4698,176.3965,176.4332,2964.0
2021-04-20 13:20:00,192.59,192.59,192.37,192.37,3091.0,176.5432,176.5432,176.3415,176.3415,3091.0
2021-04-20 13:25:00,192.37,192.49,192.36,192.39,2085.0,176.3415,176.4515,176.3323,176.3598,2085.0
2021-04-20 13:30:00,192.39,192.47,192.31,192.31,4187.0,176.3598,176.4332,176.2865,176.2865,4187.0
2021-04-20 13:35:00,192.29,192.38,192.24,192.36,2359.0,176.2682,176.3507,176.2223,176.3323,2359.0
2021-04-20 13:40:00,192.33,192.4,192.3,192.31,2286.0,176.3048,176.369,176.2773,176.2865,2286.0
2021-04-20 13:45:00,192.31,192.4,192.28,192.32,3636.0,176.2865,176.369,176.259,176.2957,3636.0
2021-04-20 13:50:00,192.29,192.34,192.14,192.19,2523.0,176.2682,176.314,176.1307,176.1765,2523.0
2021-04-20 13:55:00,192.2,192.28,192.07,192.22,5279.0,176.1857,176.259,176.0665,176.204,5279.0
2021-04-20 14:00:00,192.2,192.3,192.15,192.29,1603.0,176.1857,176.2773,176.1398,176.2682,1603.0
2021-04-20 14:05:00,192.31,192.4,192.16,192.4,3192.0,176.2865,176.369,176.149,176.369,3192.0
2021-04-20 14:10:00,192.37,192.4,192.29,192.4,3086.0,176.3415,176.369,176.2682,176.369,3086.0
2021-04-20 14:15:00,192.35,192.44,192.31,192.44,2115.0,176.3232,176.4057,176.2865,176.4057,2115.0
2021-04-20 14:20:00,192.47,192.52,192.43,192.47,2195.0,176.4332,176.479,176.3965,176.4332,2195.0
2021-04-20 14:25:00,192.47,192.54,192.33,192.33,1500.0,176.4332,176.4973,176.3048,176.3048,1500.0
2021-04-20 14:30:00,192.33,192.34,192.16,192.17,5202.0,176.3048,176.314,176.149,176.1582,5202.0
2021-04-20 14:35:00,192.14,192.37,192.14,192.36,4474.0,176.1307,176.3415,176.1307,176.3323,4474.0
2021-04-20 14:40:00,192.32,192.45,192.31,192.33,3300.0,176.2957,176.4148,176.2865,176.3048,3300.0
2021-04-20 14:45:00,192.29,192.36,192.27,192.31,1312.0,176.2682,176.3323,176.2498,176.2865,1312.0
2021-04-20 14:50:00,192.37,192.4,192.24,192.27,5023.0,176.3415,176.369,176.2223,176.2498,5023.0
2021-04-20 14:55:00,192.22,192.35,192.2,192.21,2386.0,176.204,176.3232,176.1857,176.1948,2386.0
2021-04-20 15:00:00,192.33,192.38,192.24,192.38,4630.0,176.3048,176.3507,176.2223,176.3507,4630.0
2021-04-20 15:05:00,192.39,192.48,192.15,192.26,14147.0,176.3598,176.4423,176.1398,176.2407,14147.0
2021-04-20 15:10:00,192.31,192.54,192.3,192.3,9576.0,176.2865,176.4973,176.2773,176.2773,9576.0
2021-04-20 15:15:00,192.42,192.63,192.4,192.53,10871.0,176.3873,176.5798,176.369,176.4882,10871.0
2021-04-20 15:20:00,192.56,192.64,192.47,192.59,8541.0,176.5157,176.589,176.4332,176.5432,8541.0
2021-04-20 15:25:00,192.58,192.64,192.54,192.6,3882.0,176.534,176.589,176.4973,176.5523,3882.0
2021-04-20 15:30:00,192.62,192.72,192.55,192.64,16266.0,176.5707,176.6623,176.5065,176.589,16266.0
2021-04-20 15:35:00,192.67,192.68,192.47,192.53,7147.0,176.6165,176.6257,176.4332,176.4882,7147.0
2021-04-20 15:40:00,192.55,192.76,192.54,192.73,8030.0,176.5065,176.699,176.4973,176.6715,8030.0
2021-04-20 15:45:00,192.74,192.78,192.49,192.74,25486.0,176.6807,176.7173,176.4515,176.6807,25486.0
2021-04-20 15:50:00,192.75,192.91,192.62,192.66,29462.0,176.6898,176.8365,176.5707,176.6073,29462.0
2021-04-20 15:55:00,192.7,193.02,192.68,192.81,82595.0,176.644,176.9373,176.6257,176.7448,82595.0
2021-04-21 09:30:00,193.47,194.02,193.0,193.19,46117.0,177.3498,177.854,176.919,177.0932,46117.0
2021-04-21 09:35:00,193.34,193.88,193.24,193.24,14588.0,177.2307,177.7257,177.139,177.139,14588.0
2021-04-21 09:40:00,193.31,193.97,193.3,193.81,23397.0,177.2032,177.8082,177.194,177.6615,23397.0
2021-04-21 09:45:00,193.72,194.46,193.53,194.46,59072.0,177.579,178.2573,177.4048,178.2573,59072.0
2021-04-21 09:50:00,194.33,194.43,193.78,193.81,13860.0,178.1382,178.2298,177.634,177.6615,13860.0
2021-04-21 09:55:00,193.78,193.99,193.66,193.93,5131.0,177.634,177.8265,177.524,177.7715,5131.0
2021-04-21 10:00:00,193.89,194.12,193.63,193.82,6296.0,177.7348,177.9457,177.4965,177.6707,6296.0
2021-04-21 10:05:00,193.74,193.8,193.57,193.73,4504.0,177.5973,177.6523,177.4415,177.5882,4504.0
2021-04-21 10:10:00,193.66,193.66,193.41,193.41,3653.0,177.524,177.524,177.2948,177.2948,3653.0
2021-04-21 10:15:00,193.47,193.84,193.4,193.62,4376.0,177.3498,177.689,177.2857,177.4873,4376.0
2021-04-21 10:20:00,193.48,193.8,193.4,193.79,6297.0,177.359,177.6523,177.2857,177.6432,6297.0
2021-04-21 10:25:00,193.85,193.92,193.73,193.78,7951.0,177.6982,177.7623,177.5882,177.634,7951.0
2021-04-21 10:30:00,193.77,193.96,193.66,193.78,6833.0,177.6248,177.799,177.524,177.634,6833.0
2021-04-21 10:35:00,193.8,193.92,193.74,193.83,7136.0,177.6523,177.7623,177.5973,177.6798,7136.0
2021-04-21 10:40:00,193.78,193.93,193.67,193.93,7197.0,177.634,177.7715,177.5332,177.7715,7197.0
2021-04-21 10:45:00,193.93,193.95,193.64,193.75,5350.0,177.7715,177.7898,177.5057,177.6065,5350.0
2021-04-21 10:50:00,193.72,193.85,193.66,193.76,7994.0,177.579,177.6982,177.524,177.6157,7994.0
2021-04-21 10:55:00,193.8,193.96,193.73,193.96,5100.0,177.6523,177.799,177.5882,177.799,5100.0
2021-04-21 11:00:00,193.97,194.04,193.9,194.04,9542.0,177.8082,177.8723,177.744,177.8723,9542.0
2021-04-21 11:05:00,194.01,194.01,193.81,193.83,14565.0,177.8448,177.8448,177.6615,177.6798,14565.0
2021-04-21 11:10:00,193.8,194.06,193.8,194.01,12712.0,177.6523,177.8907,177.6523,177.8448,12712.0
2021-04-21 11:15:00,193.97,194.09,193.96,194.03,4419.0,177.8082,177.9182,177.799,177.8632,4419.0
2021-04-21 11:20:00,194.02,194.1,193.87,193.92,13116.0,177.854,177.9273,177.7165,177.7623,13116.0
2021-04-21 11:25:00,193.92,194.18,193.91,194.16,3035.0,177.7623,178.0007,177.7532,177.9823,3035.0
2021-04-21 11:30:00,194.21,194.27,194.15,194.15,4076.0,178.0282,178.0832,177.9732,177.9732,4076.0
2021-04-21 11:35:00,194.15,194.31,194.01,194.14,8574.0,177.9732,178.1198,177.8448,177.964,8574.0
2021-04-21 11:40:00,194.05,194.18,193.99,194.16,4760.0,177.8815,178.0007,177.8265,177.9823,4760.0
2021-04-21 11:45:00,194.21,194.21,194.02,194.03,3090.0,178.0282,178.0282,177.854,177.8632,3090.0
2021-04-21 11:50:00,194.11,194.14,193.86,193.87,2065.0,177.9365,177.964,177.7073,177.7165,2065.0
2021-04-21 11:55:00,193.92,194.0,193.9,193.97,2840.0,177.7623,177.8357,177.744,177.8082,2840.0
2021-04-21 12:00:00,193.98,194.15,193.98,194.11,3341.0,177.8173,177.9732,177.8173,177.9365,3341.0
2021-04-21 12:05:00,194.21,194.21,194.1,194.16,3246.0,178.0282,178.0282,177.9273,177.9823,3246.0
2021-04-21 12:10:00,194.23,194.38,194.23,194.38,1848.0,178.0465,178.184,178.0465,178.184,1848.0
2021-04-21 12:15:00,194.38,194.39,194.12,194.22,8057.0,178.184,178.1932,177.9457,178.0373,8057.0
2021-04-21 12:20:00,194.2,194.2,194.06,194.12,2093.0,178.019,178.019,177.8907,177.9457,2093.0
2021-04-21 12:25:00,194.11,194.11,194.01,194.01,1200.0,177.9365,177.9365,177.8448,177.8448,1200.0
2021-04-21 12:30:00,194.08,194.08,193.89,193.98,5051.0,177.909,177.909,177.7348,177.8173,5051.0
2021-04-21 12:35:00,194.0,194.03,193.93,193.93,1798.0,177.8357,177.8632,177.7715,177.7715,1798.0
2021-04-21 12:40:00,193.96,194.07,193.96,194.02,3211.0,177.799,177.8998,177.799,177.854,3211.0
2021-04-21 12:45:00,193.97,194.06,193.87,193.87,3411.0,177.8082,177.8907,177.7165,177.7165,3411.0
2021-04-21 12:50:00,193.94,194.08,193.9,194.08,1678.0,177.7807,177.909,177.744,177.909,1678.0
2021-04-21 12:55:00,194.05,194.11,194.01,194.05,1718.0,177.8815,177.9365,177.8448,177.8815,1718.0
2021-04-21 13:00:00,194.19,194.19,194.06,194.07,2001.0,178.0098,178.0098,177.8907,177.8998,2001.0
2021-04-21 13:05:00,194.06,194.15,193.98,194.0,4220.0,177.8907,177.9732,177.8173,177.8357,4220.0
2021-04-21 13:10:00,194.0,194.05,193.99,194.02,1195.0,177.8357,177.8815,177.8265,177.854,1195.0
2021-04-21 13:15:00,194.05,194.09,194.02,194.07,3021.0,177.8815,177.9182,177.854,177.8998,3021.0
2021-04-21 13:20:00,194.07,194.17,194.07,194.14,2972.0,177.8998,177.9915,177.8998,177.964,2972.0
2021-04-21 13:25:00,194.19,194.19,194.08,194.15,1939.0,178.0098,178.0098,177.909,177.9732,1939.0
2021-04-21 13:30:00,194.13,194.23,194.12,194.15,3181.0,177.9548,178.0465,177.9457,177.9732,3181.0
2021-04-21 13:35:00,194.19,194.22,194.12,194.22,2047.0,178.0098,178.0373,177.9457,178.0373,2047.0
2021-04-21 13:40:00,194.18,194.18,194.09,194.13,3625.0,178.0007,178.0007,177.9182,177.9548,3625.0
2021-04-21 13:45:00,194.11,194.17,194.02,194.03,4854.0,177.9365,177.9915,177.854,177.8632,4854.0
2021-04-21 13:50:00,194.05,194.15,194.03,194.09,3588.0,177.8815,177.9732,177.8632,177.9182,3588.0
2021-04-21 13:55:00,194.06,194.18,194.06,194.16,1811.0,177.8907,178.0007,177.8907,177.9823,1811.0
2021-04-21 14:00:00,194.19,194.25,194.13,194.13,4840.0,178.0098,178.0648,177.9548,177.9548,4840.0
2021-04-21 14:05:00,194.17,194.17,194.1,194.17,2300.0,177.9915,177.9915,177.9273,177.9915,2300.0
2021-04-21 14:10:00,194.13,194.23,194.1,194.23,2190.0,177.9548,178.0465,177.9273,178.0465,2190.0
2021-04-21 14:15:00,194.3,194.3,194.17,194.17,8618.0,178.1107,178.1107,177.9915,177.9915,8618.0
2021-04-21 14:20:00,194.1,194.17,194.1,194.1,2544.0,177.9273,177.9915,177.9273,177.9273,2544.0
2021-04-21 14:25:00,194.09,194.14,194.03,194.06,2609.0,177.9182,177.964,177.8632,177.8907,2609.0
2021-04-21 14:30:00,194.11,194.17,194.09,194.13,3238.0,177.9365,177.9915,177.9182,177.9548,3238.0
2021-04-21 14:35:00,194.1,194.18,194.06,194.18,2405.0,177.9273,178.0007,177.8907,178.0007,2405.0
2021-04-21 14:40:00,194.16,194.19,193.93,193.97,3763.0,177.9823,178.0098,177.7715,177.8082,3763.0
2021-04-21 14:45:00,193.97,194.06,193.97,194.06,2138.0,177.8082,177.8907,177.8082,177.8907,2138.0
2021-04-21 14:50:00,194.03,194.04,193.95,194.0,3445.0,177.8632,177.8723,177.7898,177.8357,3445.0
2021-04-21 14:55:00,194.02,194.07,194.02,194.06,2000.0,177.854,177.8998,177.854,177.8907,2000.0
2021-04-21 15:00:00,194.06,194.07,193.9,194.02,11718.0,177.8907,177.8998,177.744,177.854,11718.0
2021-04-21 15:05:00,193.99,194.02,193.94,193.99,3356.0,177.8265,177.854,177.7807,177.8265,3356.0
2021-04-21 15:10:00,193.99,194.16,193.98,194.16,2963.0,177.8265,177.9823,177.8173,177.9823,2963.0
2021-04-21 15:15:00,194.16,194.25,194.1,194.25,3539.0,177.9823,178.0648,177.9273,178.0648,3539.0
2021-04-21 15:20:00,194.22,194.28,194.2,194.21,3383.0,178.0373,178.0923,178.019,178.0282,3383.0
2021-04-21 15:25:00,194.21,194.26,194.05,194.22,8063.0,178.0282,178.074,177.8815,178.0373,8063.0
2021-04-21 15:30:00,194.24,194.42,194.2,194.38,14067.0,178.0557,178.2207,178.019,178.184,14067.0
2021-04-21 15:35:00,194.41,194.56,194.26,194.29,10441.0,178.2115,178.349,178.074,178.1015,10441.0
2021-04-21 15:40:00,194.3,194.31,194.09,194.14,8466.0,178.1107,178.1198,177.9182,177.964,8466.0
2021-04-21 15:45:00,194.14,194.28,194.11,194.23,7076.0,177.964,178.0923,177.9365,178.0465,7076.0
2021-04-21 15:50:00,194.23,194.47,194.14,194.36,24708.0,178.0465,178.2665,177.964,178.1657,24708.0
2021-04-21 15:55:00,194.36,194.55,194.24,194.31,75533.0,178.1657,178.3399,178.0557,178.1198,75533.0
2021-04-22 09:30:00,193.93,194.27,193.22,193.51,24907.0,177.7715,178.0832,177.1207,177.3865,24907.0
2021-04-22 09:35:00,193.44,194.0,193.36,193.77,5379.0,177.3223,177.8357,177.249,177.6248,5379.0
2021-04-22 09:40:00,193.91,194.15,193.67,194.09,3987.0,177.7532,177.9732,177.5332,177.9182,3987.0
2021-04-22 09:45:00,194.03,194.34,193.97,194.14,7228.0,177.8632,178.1473,177.8082,177.964,7228.0
2021-04-22 09:50:00,194.22,194.67,194.22,194.24,8979.0,178.0373,178.4499,178.0373,178.0557,8979.0
2021-04-22 09:55:00,194.32,194.38,194.01,194.19,15610.0,178.129,178.184,177.8448,178.0098,15610.0
2021-04-22 10:00:00,194.2,194.25,193.89,193.92,5839.0,178.019,178.0648,177.7348,177.7623,5839.0
2021-04-22 10:05:00,194.01,194.51,193.99,194.47,13010.0,177.8448,178.3032,177.8265,178.2665,13010.0
2021-04-22 10:10:00,194.43,194.61,194.34,194.44,7925.0,178.2298,178.3949,178.1473,178.239,7925.0
2021-04-22 10:15:00,194.53,194.83,194.4,194.7,4991.0,178.3215,178.5965,178.2023,178.4774,4991.0
2021-04-22 10:20:00,194.65,194.85,194.49,194.54,8386.0,178.4315,178.6149,178.2849,178.3307,8386.0
2021-04-22 10:25:00,194.5,194.65,194.48,194.58,3765.0,178.294,178.4315,178.2757,178.3674,3765.0
2021-04-22 10:30:00,194.58,194.78,194.49,194.78,5610.0,178.3674,178.5507,178.2849,178.5507,5610.0
2021-04-22 10:35:00,194.83,194.87,194.67,194.82,12479.0,178.5965,178.6332,178.4499,178.5874,12479.0
2021-04-22 10:40:00,194.85,194.99,194.8,194.93,5089.0,178.6149,178.7432,178.569,178.6882,5089.0
2021-04-22 10:45:00,194.99,195.17,194.95,195.04,12378.0,178.7432,178.9082,178.7065,178.789,12378.0
2021-04-22 10:50:00,195.04,195.26,195.0,195.14,12685.0,178.789,178.9907,178.7524,178.8807,12685.0
2021-04-22 10:55:00,195.11,195.28,195.11,195.28,4873.0,178.8532,179.009,178.8532,179.009,4873.0
2021-04-22 11:00:00,195.28,195.32,195.21,195.23,9249.0,179.009,179.0457,178.9449,178.9632,9249.0
2021-04-22 11:05:00,195.26,195.37,195.23,195.33,7971.0,178.9907,179.0915,178.9632,179.0549,7971.0
2021-04-22 11:10:00,195.3,195.34,195.23,195.33,6680.0,179.0274,179.064,178.9632,179.0549,6680.0
2021-04-22 11:15:00,195.33,195.38,195.19,195.25,7331.0,179.0549,179.1007,178.9265,178.9815,7331.0
2021-04-22 11:20:00,195.2,195.22,195.08,195.08,4801.0,178.9357,178.954,178.8257,178.8257,4801.0
2021-04-22 11:25:00,195.11,195.21,195.07,195.07,6100.0,178.8532,178.9449,178.8165,178.8165,6100.0
2021-04-22 11:30:00,195.06,195.35,195.05,195.34,5231.0,178.8074,179.0732,178.7982,179.064,5231.0
2021-04-22 11:35:00,195.35,195.35,194.99,194.99,5668.0,179.0732,179.0732,178.7432,178.7432,5668.0
2021-04-22 11:40:00,195.02,195.05,194.94,195.03,6075.0,178.7707,178.7982,178.6974,178.7799,6075.0
2021-04-22 11:45:00,195.05,195.27,194.97,195.27,3352.0,178.7982,178.9999,178.7249,178.9999,3352.0
2021-04-22 11:50:00,195.24,195.44,195.24,195.31,7126.0,178.9724,179.1557,178.9724,179.0365,7126.0
2021-04-22 11:55:00,195.31,195.32,195.1,195.16,3440.0,179.0365,179.0457,178.844,178.899,3440.0
2021-04-22 12:00:00,195.14,195.34,195.12,195.22,4838.0,178.8807,179.064,178.8624,178.954,4838.0
2021-04-22 12:05:00,195.23,195.27,195.13,195.14,4154.0,178.9632,178.9999,178.8715,178.8807,4154.0
2021-04-22 12:10:00,195.21,195.29,195.19,195.19,4790.0,178.9449,179.0182,178.9265,178.9265,4790.0
2021-04-22 12:15:00,195.22,195.46,195.2,195.44,10130.0,178.954,179.174,178.9357,179.1557,10130.0
2021-04-22 12:20:00,195.48,195.5,195.43,195.5,4836.0,179.1924,179.2107,179.1465,179.2107,4836.0
2021-04-22 12:25:00,195.53,195.6,195.5,195.55,4179.0,179.2382,179.3024,179.2107,179.2565,4179.0
2021-04-22 12:30:00,195.61,195.75,195.59,195.75,3307.0,179.3115,179.4399,179.2932,179.4399,3307.0
2021-04-22 12:35:00,195.73,195.86,195.72,195.85,4494.0,179.4215,179.5407,179.4124,179.5315,4494.0
2021-04-22 12:40:00,195.89,195.92,195.83,195.83,2739.0,179.5682,179.5957,179.5132,179.5132,2739.0
2021-04-22 12:45:00,195.85,195.85,195.66,195.81,3662.0,179.5315,179.5315,179.3574,179.4949,3662.0
2021-04-22 12:50:00,195.8,195.84,195.63,195.64,7726.0,179.4857,179.5224,179.3299,179.339,7726.0
2021-04-22 12:55:00,195.59,195.8,195.59,195.8,4919.0,179.2932,179.4857,179.2932,179.4857,4919.0
2021-04-22 13:00:00,195.78,195.84,195.61,195.63,4199.0,179.4674,179.5224,179.3115,179.3299,4199.0
2021-04-22 13:05:00,195.63,195.63,194.71,195.08,12566.0,179.3299,179.3299,178.4865,178.8257,12566.0
2021-04-22 13:10:00,195.0,195.13,194.5,194.78,9867.0,178.7524,178.8715,178.294,178.5507,9867.0
2021-04-22 13:15:00,194.88,194.88,194.49,194.49,5161.0,178.6424,178.6424,178.2849,178.2849,5161.0
2021-04-22 13:20:00,194.48,194.97,194.39,194.84,4095.0,178.2757,178.7249,178.1932,178.6057,4095.0
2021-04-22 13:25:00,194.88,195.06,194.74,195.06,5445.0,178.6424,178.8074,178.514,178.8074,5445.0
2021-04-22 13:30:00,195.06,195.14,194.91,195.14,3473.0,178.8074,178.8807,178.6699,178.8807,3473.0
2021-04-22 13:35:00,195.14,195.22,195.03,195.12,11684.0,178.8807,178.954,178.7799,178.8624,11684.0
2021-04-22 13:40:00,195.1,195.14,194.78,194.78,11500.0,178.844,178.8807,178.5507,178.5507,11500.0
2021-04-22 13:45:00,194.78,194.97,194.66,194.71,3283.0,178.5507,178.7249,178.4407,178.4865,3283.0
2021-04-22 13:50:00,194.68,194.77,194.44,194.53,5018.0,178.459,178.5415,178.239,178.3215,5018.0
2021-04-22 13:55:00,194.58,194.79,194.27,194.74,5416.0,178.3674,178.5599,178.0832,178.514,5416.0
2021-04-22 14:00:00,194.66,194.7,194.42,194.59,4006.0,178.4407,178.4774,178.2207,178.3765,4006.0
2021-04-22 14:05:00,194.51,194.8,194.51,194.74,3919.0,178.3032,178.569,178.3032,178.514,3919.0
2021-04-22 14:10:00,194.67,194.82,194.62,194.8,3588.0,178.4499,178.5874,178.404,178.569,3588.0
2021-04-22 14:15:00,194.8,194.83,194.64,194.73,7565.0,178.569,178.5965,178.4224,178.5049,7565.0
2021-04-22 14:20:00,194.69,194.72,194.39,194.58,5822.0,178.4682,178.4957,178.1932,178.3674,5822.0
2021-04-22 14:25:00,194.59,194.83,194.5,194.83,1955.0,178.3765,178.5965,178.294,178.5965,1955.0
2021-04-22 14:30:00,194.82,194.82,194.6,194.69,5255.0,178.5874,178.5874,178.3857,178.4682,5255.0
2021-04-22 14:35:00,194.75,194.75,194.64,194.65,2815.0,178.5232,178.5232,178.4224,178.4315,2815.0
2021-04-22 14:40:00,194.59,194.81,194.5,194.81,4073.0,178.3765,178.5782,178.294,178.5782,4073.0
2021-04-22 14:45:00,194.86,194.94,194.79,194.92,3508.0,178.624,178.6974,178.5599,178.679,3508.0
2021-04-22 14:50:00,195.01,195.01,194.8,194.87,2200.0,178.7615,178.7615,178.569,178.6332,2200.0
2021-04-22 14:55:00,194.81,194.94,194.73,194.73,6028.0,178.5782,178.6974,178.5049,178.5049,6028.0
2021-04-22 15:00:00,194.75,194.85,194.73,194.74,4124.0,178.5232,178.6149,178.5049,178.514,4124.0
2021-04-22 15:05:00,194.71,194.73,194.49,194.49,3533.0,178.4865,178.5049,178.2849,178.2849,3533.0
2021-04-22 15:10:00,194.5,194.62,194.47,194.57,3560.0,178.294,178.404,178.2665,178.3582,3560.0
2021-04-22 15:15:00,194.55,194.61,194.44,194.52,4406.0,178.3399,178.3949,178.239,178.3124,4406.0
2021-04-22 15:20:00,194.5,194.55,194.38,194.47,5481.0,178.294,178.3399,178.184,178.2665,5481.0
2021-04-22 15:25:00,194.47,194.53,194.41,194.48,11400.0,178.2665,178.3215,178.2115,178.2757,11400.0
2021-04-22 15:30:00,194.49,194.58,194.44,194.52,13736.0,178.2849,178.3674,178.239,178.3124,13736.0
2021-04-22 15:35:00,194.55,194.74,194.54,194.57,4986.0,178.3399,178.514,178.3307,178.3582,4986.0
2021-04-22 15:40:00,194.61,194.89,194.6,194.6,7335.0,178.3949,178.6515,178.3857,178.3857,7335.0
2021-04-22 15:45:00,194.61,194.87,194.53,194.53,7896.0,178.3949,178.6332,178.3215,178.3215,7896.0
2021-04-22 15:50:00,194.56,194.76,194.51,194.76,15222.0,178.349,178.5324,178.3032,178.5324,15222.0
2021-04-22 15:55:00,194.76,195.05,194.63,194.92,50074.0,178.5324,178.7982,178.4132,178.679,50074.0
2021-04-23 09:30:00,195.09,195.16,194.41,194.41,22986.0,178.8349,178.899,178.2115,178.2115,22986.0
2021-04-23 09:35:00,194.46,194.46,193.62,194.04,15096.0,178.2573,178.2573,177.4873,177.8723,15096.0
2021-04-23 09:40:00,194.18,194.45,193.98,194.45,7848.0,178.0007,178.2482,177.8173,178.2482,7848.0
2021-04-23 09:45:00,194.46,194.72,194.22,194.72,8522.0,178.2573,178.4957,178.0373,178.4957,8522.0
2021-04-23 09:50:00,194.73,194.85,194.52,194.52,15391.0,178.5049,178.6149,178.3124,178.3124,15391.0
2021-04-23 09:55:00,194.61,194.79,194.39,194.48,3920.0,178.3949,178.5599,178.1932,178.2757,3920.0
2021-04-23 10:00:00,194.56,194.96,194.53,194.94,9013.0,178.349,178.7157,178.3215,178.6974,9013.0
2021-04-23 10:05:00,194.92,194.92,194.67,194.69,11685.0,178.679,178.679,178.4499,178.4682,11685.0
2021-04-23 10:10:00,194.65,194.77,194.56,194.56,6589.0,178.4315,178.5415,178.349,178.349,6589.0
2021-04-23 10:15:00,194.6,195.01,194.6,195.01,7088.0,178.3857,178.7615,178.3857,178.7615,7088.0
2021-04-23 10:20:00,195.0,195.01,194.76,194.78,4128.0,178.7524,178.7615,178.5324,178.5507,4128.0
2021-04-23 10:25:00,194.7,195.0,194.63,194.95,7580.0,178.4774,178.7524,178.4132,178.7065,7580.0
2021-04-23 10:30:00,194.93,195.24,194.91,195.24,11478.0,178.6882,178.9724,178.6699,178.9724,11478.0
2021-04-23 10:35:00,195.24,195.34,195.05,195.05,5687.0,178.9724,179.064,178.7982,178.7982,5687.0
2021-04-23 10:40:00,195.12,195.42,195.11,195.29,4980.0,178.8624,179.1374,178.8532,179.0182,4980.0
2021-04-23 10:45:00,195.35,195.45,195.15,195.38,9368.0,179.0732,179.1649,178.8899,179.1007,9368.0
2021-04-23 10:50:00,195.34,195.49,195.29,195.43,5369.0,179.064,179.2015,179.0182,179.1465,5369.0
2021-04-23 10:55:00,195.45,195.96,195.44,195.96,9933.0,179.1649,179.6324,179.1557,179.6324,9933.0
2021-04-23 11:00:00,195.95,195.97,195.68,195.79,21643.0,179.6232,179.6415,179.3757,179.4765,21643.0
2021-04-23 11:05:00,195.75,196.18,195.75,196.17,7714.0,179.4399,179.834,179.4399,179.8249,7714.0
2021-04-23 11:10:00,196.17,196.39,196.16,196.39,3400.0,179.8249,180.0265,179.8157,180.0265,3400.0
2021-04-23 11:15:00,196.41,196.56,196.38,196.52,5557.0,180.0449,180.1824,180.0174,180.1457,5557.0
2021-04-23 11:20:00,196.56,196.74,196.5,196.7,5329.0,180.1824,180.3474,180.1274,180.3107,5329.0
2021-04-23 11:25:00,196.74,196.81,196.72,196.8,7076.0,180.3474,180.4115,180.329,180.4024,7076.0
2021-04-23 11:30:00,196.85,197.0,196.79,196.87,6466.0,180.4482,180.5857,180.3932,180.4665,6466.0
2021-04-23 11:35:00,196.77,196.86,196.63,196.72,5027.0,180.3749,180.4574,180.2465,180.329,5027.0
2021-04-23 11:40:00,196.77,196.77,196.53,196.68,3104.0,180.3749,180.3749,180.1549,180.2924,3104.0
2021-04-23 11:45:00,196.71,196.82,196.61,196.73,5527.0,180.3199,180.4207,180.2282,180.3382,5527.0
2021-04-23 11:50:00,196.73,196.73,196.54,196.72,4610.0,180.3382,180.3382,180.164,180.329,4610.0
2021-04-23 11:55:00,196.71,196.82,196.64,196.71,3914.0,180.3199,180.4207,180.2557,180.3199,3914.0
2021-04-23 12:00:00,196.68,196.79,196.6,196.75,3200.0,180.2924,180.3932,180.219,180.3565,3200.0
2021-04-23 12:05:00,196.79,196.79,196.6,196.7,4778.0,180.3932,180.3932,180.219,180.3107,4778.0
2021-04-23 12:10:00,196.7,196.7,196.57,196.62,5516.0,180.3107,180.3107,180.1915,180.2374,5516.0
2021-04-23 12:15:00,196.61,196.73,196.46,196.53,6704.0,180.2282,180.3382,180.0907,180.1549,6704.0
2021-04-23 12:20:00,196.55,196.61,196.48,196.54,5080.0,180.1732,180.2282,180.109,180.164,5080.0
2021-04-23 12:25:00,196.59,196.59,196.37,196.39,4523.0,180.2099,180.2099,180.0082,180.0265,4523.0
2021-04-23 12:30:00,196.42,196.78,196.41,196.77,1900.0,180.054,180.384,180.0449,180.3749,1900.0
2021-04-23 12:35:00,196.72,196.91,196.69,196.91,3209.0,180.329,180.5032,180.3015,180.5032,3209.0
2021-04-23 12:40:00,196.93,196.93,196.8,196.84,4359.0,180.5215,180.5215,180.4024,180.439,4359.0
2021-04-23 12:45:00,196.84,197.02,196.83,196.93,5704.0,180.439,180.604,180.4299,180.5215,5704.0
2021-04-23 12:50:00,197.01,197.09,196.97,197.03,4252.0,180.5949,180.6682,180.5582,180.6132,4252.0
2021-04-23 12:55:00,197.0,197.01,196.92,196.96,3593.0,180.5857,180.5949,180.5124,180.549,3593.0
2021-04-23 13:00:00,196.94,196.94,196.62,196.67,3319.0,180.5307,180.5307,180.2374,180.2832,3319.0
2021-04-23 13:05:00,196.69,196.87,196.69,196.7,4340.0,180.3015,180.4665,180.3015,180.3107,4340.0
2021-04-23 13:10:00,196.75,196.84,196.72,196.79,3188.0,180.3565,180.439,180.329,180.3932,3188.0
2021-04-23 13:15:00,196.75,196.83,196.69,196.78,4737.0,180.3565,180.4299,180.3015,180.384,4737.0
2021-04-23 13:20:00,196.75,196.79,196.66,196.78,3896.0,180.3565,180.3932,180.274,180.384,3896.0
2021-04-23 13:25:00,196.77,196.84,196.72,196.73,4266.0,180.3749,180.439,180.329,180.3382,4266.0
2021-04-23 13:30:00,196.78,196.79,196.63,196.7,9237.0,180.384,180.3932,180.2465,180.3107,9237.0
2021-04-23 13:35:00,196.68,196.79,196.64,196.68,7500.0,180.2924,180.3932,180.2557,180.2924,7500.0
2021-04-23 13:40:00,196.65,196.7,196.63,196.64,2774.0,180.2649,180.3107,180.2465,180.2557,2774.0
2021-04-23 13:45:00,196.66,196.66,196.52,196.61,5965.0,180.274,180.274,180.1457,180.2282,5965.0
2021-04-23 13:50:00,196.61,196.78,196.58,196.7,5608.0,180.2282,180.384,180.2007,180.3107,5608.0
2021-04-23 13:55:00,196.7,196.84,196.7,196.82,3765.0,180.3107,180.439,180.3107,180.4207,3765.0
2021-04-23 14:00:00,196.85,196.96,196.83,196.92,5583.0,180.4482,180.549,180.4299,180.5124,5583.0
2021-04-23 14:05:00,196.95,197.14,196.95,197.06,4500.0,180.5399,180.714,180.5399,180.6407,4500.0
2021-04-23 14:10:00,197.05,197.16,196.99,196.99,3834.0,180.6315,180.7324,180.5765,180.5765,3834.0
2021-04-23 14:15:00,197.0,197.08,196.93,197.05,3663.0,180.5857,180.659,180.5215,180.6315,3663.0
2021-04-23 14:20:00,197.07,197.07,196.86,196.87,2794.0,180.6499,180.6499,180.4574,180.4665,2794.0
2021-04-23 14:25:00,196.82,196.96,196.76,196.92,2741.0,180.4207,180.549,180.3657,180.5124,2741.0
2021-04-23 14:30:00,196.92,196.98,196.82,196.87,3810.0,180.5124,180.5674,180.4207,180.4665,3810.0
2021-04-23 14:35:00,196.89,196.97,196.84,196.84,3990.0,180.4849,180.5582,180.439,180.439,3990.0
2021-04-23 14:40:00,196.86,197.08,196.85,197.08,4281.0,180.4574,180.659,180.4482,180.659,4281.0
2021-04-23 14:45:00,197.11,197.13,197.0,197.13,2602.0,180.6865,180.7049,180.5857,180.7049,2602.0
2021-04-23 14:50:00,197.14,197.17,197.04,197.14,3558.0,180.714,180.7415,180.6224,180.714,3558.0
2021-04-23 14:55:00,197.18,197.28,197.06,197.06,5695.0,180.7507,180.8424,180.6407,180.6407,5695.0
2021-04-23 15:00:00,197.09,197.17,197.05,197.1,5106.0,180.6682,180.7415,180.6315,180.6774,5106.0
2021-04-23 15:05:00,197.13,197.28,197.1,197.18,7185.0,180.7049,180.8424,180.6774,180.7507,7185.0
2021-04-23 15:10:00,197.2,197.22,196.97,197.03,8370.0,180.769,180.7874,180.5582,180.6132,8370.0
2021-04-23 15:15:00,197.03,197.05,196.72,196.73,11535.0,180.6132,180.6315,180.329,180.3382,11535.0
2021-04-23 15:20:00,196.78,196.94,196.73,196.85,9487.0,180.384,180.5307,180.3382,180.4482,9487.0
2021-04-23 15:25:00,196.85,196.96,196.65,196.69,12722.0,180.4482,180.549,180.2649,180.3015,12722.0
2021-04-23 15:30:00,196.69,196.93,196.65,196.91,24431.0,180.3015,180.5215,180.2649,180.5032,24431.0
2021-04-23 15:35:00,196.91,196.99,196.67,196.84,20291.0,180.5032,180.5765,180.2832,180.439,20291.0
2021-04-23 15:40:00,196.83,196.89,196.64,196.69,17733.0,180.4299,180.4849,180.2557,180.3015,17733.0
2021-04-23 15:45:00,196.69,196.73,196.37,196.45,26163.0,180.3015,180.3382,180.0082,180.0815,26163.0
2021-04-23 15:50:00,196.42,196.53,196.14,196.3,38296.0,180.054,180.1549,179.7974,179.944,38296.0
2021-04-23 15:55:00,196.26,196.3,195.85,195.86,69126.0,179.9074,179.944,179.5315,179.5407,69126.0
2021-04-26 09:30:00,195.5,195.83,195.01,195.14,62492.0,179.2107,179.5132,178.7615,178.8807,62492.0
2021-04-26 09:35:00,195.14,195.88,195.13,195.86,17014.0,178.8807,179.559,178.8715,179.5407,17014.0
2021-04-26 09:40:00,195.92,195.95,195.64,195.68,11857.0,179.5957,179.6232,179.339,179.3757,11857.0
2021-04-26 09:45:00,195.78,196.41,195.78,196.22,14521.0,179.4674,180.0449,179.4674,179.8707,14521.0
2021-04-26 09:50:00,196.19,196.27,195.82,196.2,11915.0,179.8432,179.9165,179.504,179.8524,11915.0
2021-04-26 09:55:00,196.18,196.18,195.94,196.01,9384.0,179.834,179.834,179.614,179.6782,9384.0
2021-04-26 10:00:00,195.99,196.52,195.95,196.31,14781.0,179.6599,180.1457,179.6232,179.9532,14781.0
2021-04-26 10:05:00,196.32,196.42,196.23,196.42,8732.0,179.9624,180.054,179.8799,180.054,8732.0
2021-04-26 10:10:00,196.38,196.47,196.31,196.39,4090.0,180.0174,180.0999,179.9532,180.0265,4090.0
2021-04-26 10:15:00,196.35,196.42,196.26,196.33,8326.0,179.9899,180.054,179.9074,179.9715,8326.0
2021-04-26 10:20:00,196.31,196.54,196.21,196.46,6571.0,179.9532,180.164,179.8615,180.0907,6571.0
2021-04-26 10:25:00,196.32,196.37,196.1,196.18,6728.0,179.9624,180.0082,179.7607,179.834,6728.0
2021-04-26 10:30:00,196.13,196.27,196.08,196.14,7479.0,179.7882,179.9165,179.7424,179.7974,7479.0
2021-04-26 10:35:00,196.1,196.19,196.06,196.19,5307.0,179.7607,179.8432,179.724,179.8432,5307.0
2021-04-26 10:40:00,196.2,196.22,196.13,196.18,4930.0,179.8524,179.8707,179.7882,179.834,4930.0
2021-04-26 10:45:00,196.18,196.22,195.97,196.21,9313.0,179.834,179.8707,179.6415,179.8615,9313.0
2021-04-26 10:50:00,196.21,196.28,196.1,196.17,6445.0,179.8615,179.9257,179.7607,179.8249,6445.0
2021-04-26 10:55:00,196.17,196.2,195.84,195.88,7684.0,179.8249,179.8524,179.5224,179.559,7684.0
2021-04-26 11:00:00,195.85,195.99,195.82,195.9,7195.0,179.5315,179.6599,179.504,179.5774,7195.0
2021-04-26 11:05:00,195.92,195.92,195.84,195.87,5904.0,179.5957,179.5957,179.5224,179.5499,5904.0
2021-04-26 11:10:00,195.9,195.9,195.82,195.84,9076.0,179.5774,179.5774,179.504,179.5224,9076.0
2021-04-26 11:15:00,195.85,195.89,195.54,195.67,12970.0,179.5315,179.5682,179.2474,179.3665,12970.0
2021-04-26 11:20:00,195.69,195.75,195.45,195.45,4748.0,179.3849,179.4399,179.1649,179.1649,4748.0
2021-04-26 11:25:00,195.44,195.54,195.34,195.42,6808.0,179.1557,179.2474,179.064,179.1374,6808.0
2021-04-26 11:30:00,195.44,195.46,195.26,195.26,2363.0,179.1557,179.174,178.9907,178.9907,2363.0
2021-04-26 11:35:00,195.29,195.58,195.28,195.49,2972.0,179.0182,179.284,179.009,179.2015,2972.0
2021-04-26 11:40:00,195.53,195.59,195.47,195.5,1987.0,179.2382,179.2932,179.1832,179.2107,1987.0
2021-04-26 11:45:00,195.46,195.59,195.41,195.51,4531.0,179.174,179.2932,179.1282,179.2199,4531.0
2021-04-26 11:50:00,195.51,195.52,195.25,195.29,1997.0,179.2199,179.229,178.9815,179.0182,1997.0
2021-04-26 11:55:00,195.28,195.36,195.23,195.29,2792.0,179.009,179.0824,178.9632,179.0182,2792.0
2021-04-26 12:00:00,195.36,195.48,195.24,195.48,2487.0,179.0824,179.1924,178.9724,179.1924,2487.0
2021-04-26 12:05:00,195.46,195.46,195.1,195.13,3534.0,179.174,179.174,178.844,178.8715,3534.0
2021-04-26 12:10:00,195.08,195.19,195.07,195.08,4100.0,178.8257,178.9265,178.8165,178.8257,4100.0
2021-04-26 12:15:00,195.0,195.07,194.98,195.0,2719.0,178.7524,178.8165,178.734,178.7524,2719.0
2021-04-26 12:20:00,194.97,195.28,194.97,195.18,7749.0,178.7249,179.009,178.7249,178.9174,7749.0
2021-04-26 12:25:00,195.15,195.21,195.06,195.2,6796.0,178.8899,178.9449,178.8074,178.9357,6796.0
2021-04-26 12:30:00,195.2,195.25,195.17,195.24,3004.0,178.9357,178.9815,178.9082,178.9724,3004.0
2021-04-26 12:35:00,195.22,195.34,195.22,195.3,4675.0,178.954,179.064,178.954,179.0274,4675.0
2021-04-26 12:40:00,195.29,195.64,195.29,195.63,10732.0,179.0182,179.339,179.0182,179.3299,10732.0
2021-04-26 12:45:00,195.58,195.76,195.4,195.73,12686.0,179.284,179.449,179.119,179.4215,12686.0
2021-04-26 12:50:00,195.71,195.82,195.5,195.82,8379.0,179.4032,179.504,179.2107,179.504,8379.0
2021-04-26 12:55:00,195.81,195.86,195.54,195.54,19044.0,179.4949,179.5407,179.2474,179.2474,19044.0
2021-04-26 13:00:00,195.57,195.57,195.43,195.55,973.0,179.2749,179.2749,179.1465,179.2565,973.0
2021-04-26 13:05:00,195.56,195.76,195.52,195.55,7021.0,179.2657,179.449,179.229,179.2565,7021.0
2021-04-26 13:10:00,195.57,195.6,195.5,195.58,2531.0,179.2749,179.3024,179.2107,179.284,2531.0
2021-04-26 13:15:00,195.57,195.57,195.48,195.51,3632.0,179.2749,179.2749,179.1924,179.2199,3632.0
2021-04-26 13:20:00,195.48,195.48,195.28,195.4,3337.0,179.1924,179.1924,179.009,179.119,3337.0
2021-04-26 13:25:00,195.4,195.43,195.25,195.25,4043.0,179.119,179.1465,178.9815,178.9815,4043.0
2021-04-26 13:30:00,195.29,195.32,195.17,195.18,12192.0,179.0182,179.0457,178.9082,178.9174,12192.0
2021-04-26 13:35:00,195.12,195.12,195.01,195.09,3626.0,178.8624,178.8624,178.7615,178.8349,3626.0
2021-04-26 13:40:00,195.14,195.16,195.04,195.12,2869.0,178.8807,178.899,178.789,178.8624,2869.0
2021-04-26 13:45:00,195.15,195.37,195.14,195.31,14262.0,178.8899,179.0915,178.8807,179.0365,14262.0
2021-04-26 13:50:00,195.34,195.37,195.29,195.36,1797.0,179.064,179.0915,179.0182,179.0824,1797.0
2021-04-26 13:55:00,195.39,195.4,195.32,195.4,3986.0,179.1099,179.119,179.0457,179.119,3986.0
2021-04-26 14:00:00,195.4,195.4,195.28,195.3,3399.0,179.119,179.119,179.009,179.0274,3399.0
2021-04-26 14:05:00,195.29,195.34,195.23,195.3,4236.0,179.0182,179.064,178.9632,179.0274,4236.0
2021-04-26 14:10:00,195.27,195.27,195.2,195.24,3850.0,178.9999,178.9999,178.9357,178.9724,3850.0
2021-04-26 14:15:00,195.25,195.26,195.16,195.17,5539.0,178.9815,178.9907,178.899,178.9082,5539.0
2021-04-26 14:20:00,195.19,195.21,195.17,195.17,3055.0,178.9265,178.9449,178.9082,178.9082,3055.0
2021-04-26 14:25:00,195.17,195.19,195.03,195.03,10253.0,178.9082,178.9265,178.7799,178.7799,10253.0
2021-04-26 14:30:00,195.05,195.11,195.01,195.06,2754.0,178.7982,178.8532,178.7615,178.8074,2754.0
2021-04-26 14:35:00,195.06,195.08,194.98,194.98,2880.0,178.8074,178.8257,178.734,178.734,2880.0
2021-04-26 14:40:00,194.99,195.0,194.88,194.96,4573.0,178.7432,178.7524,178.6424,178.7157,4573.0
2021-04-26 14:45:00,194.94,195.0,194.88,194.99,5628.0,178.6974,178.7524,178.6424,178.7432,5628.0
2021-04-26 14:50:00,195.0,195.01,194.86,194.87,4876.0,178.7524,178.7615,178.624,178.6332,4876.0
2021-04-26 14:55:00,194.87,194.92,194.83,194.88,2690.0,178.6332,178.679,178.5965,178.6424,2690.0
2021-04-26 15:00:00,194.93,194.95,194.83,194.86,3489.0,178.6882,178.7065,178.5965,178.624,3489.0
2021-04-26 15:05:00,194.88,194.92,194.79,194.89,5895.0,178.6424,178.679,178.5599,178.6515,5895.0
2021-04-26 15:10:00,194.9,195.11,194.89,195.03,15276.0,178.6607,178.8532,178.6515,178.7799,15276.0
2021-04-26 15:15:00,195.05,195.07,194.96,195.02,7228.0,178.7982,178.8165,178.7157,178.7707,7228.0
2021-04-26 15:20:00,195.01,195.14,195.01,195.11,5411.0,178.7615,178.8807,178.7615,178.8532,5411.0
2021-04-26 15:25:00,195.14,195.18,194.85,194.86,6238.0,178.8807,178.9174,178.6149,178.624,6238.0
2021-04-26 15:30:00,194.78,194.91,194.72,194.91,4172.0,178.5507,178.6699,178.4957,178.6699,4172.0
2021-04-26 15:35:00,194.97,195.12,194.93,194.97,9186.0,178.7249,178.8624,178.6882,178.7249,9186.0
2021-04-26 15:40:00,194.99,195.03,194.87,194.87,11132.0,178.7432,178.7799,178.6332,178.6332,11132.0
2021-04-26 15:45:00,194.88,195.02,194.7,195.01,38376.0,178.6424,178.7707,178.4774,178.7615,38376.0
2021-04-26 15:50:00,195.0,195.22,194.93,195.18,38717.0,178.7524,178.954,178.6882,178.9174,38717.0
2021-04-26 15:55:00,195.21,195.22,195.02,195.16,53997.0,178.9449,178.954,178.7707,178.899,53997.0
2021-04-27 09:30:00,194.87,195.2,194.39,194.51,24884.0,178.6332,178.9357,178.1932,178.3032,24884.0
2021-04-27 09:35:00,194.63,194.63,193.84,193.84,7502.0,178.4132,178.4132,177.689,177.689,7502.0
2021-04-27 09:40:00,193.85,194.78,193.85,194.67,6200.0,177.6982,178.5507,177.6982,178.4499,6200.0
2021-04-27 09:45:00,194.73,195.55,194.69,195.01,17771.0,178.5049,179.2565,178.4682,178.7615,17771.0
2021-04-27 09:50:00,195.05,195.15,194.59,194.62,10540.0,178.7982,178.8899,178.3765,178.404,10540.0
2021-04-27 09:55:00,194.59,194.75,194.01,194.14,9342.0,178.3765,178.5232,177.8448,177.964,9342.0
2021-04-27 10:00:00,194.13,194.54,194.07,194.31,7161.0,177.9548,178.3307,177.8998,178.1198,7161.0
2021-04-27 10:05:00,194.37,194.63,194.25,194.49,9142.0,178.1748,178.4132,178.0648,178.2849,9142.0
2021-04-27 10:10:00,194.5,194.69,194.37,194.61,12948.0,178.294,178.4682,178.1748,178.3949,12948.0
2021-04-27 10:15:00,194.55,194.61,194.26,194.37,12080.0,178.3399,178.3949,178.074,178.1748,12080.0
2021-04-27 10:20:00,194.39,194.53,194.28,194.32,13846.0,178.1932,178.3215,178.0923,178.129,13846.0
2021-04-27 10:25:00,194.36,194.55,194.34,194.51,11690.0,178.1657,178.3399,178.1473,178.3032,11690.0
2021-04-27 10:30:00,194.51,194.66,194.49,194.57,9980.0,178.3032,178.4407,178.2849,178.3582,9980.0
2021-04-27 10:35:00,194.54,194.62,194.3,194.4,10945.0,178.3307,178.404,178.1107,178.2023,10945.0
2021-04-27 10:40:00,194.36,194.59,194.3,194.58,7939.0,178.1657,178.3765,178.1107,178.3674,7939.0
2021-04-27 10:45:00,194.59,194.82,194.57,194.78,7811.0,178.3765,178.5874,178.3582,178.5507,7811.0
2021-04-27 10:50:00,194.74,194.75,194.4,194.5,9244.0,178.514,178.5232,178.2023,178.294,9244.0
2021-04-27 10:55:00,194.53,194.79,194.51,194.54,7348.0,178.3215,178.5599,178.3032,178.3307,7348.0
2021-04-27 11:00:00,194.52,194.7,194.52,194.66,5100.0,178.3124,178.4774,178.3124,178.4407,5100.0
2021-04-27 11:05:00,194.69,194.82,194.65,194.78,4587.0,178.4682,178.5874,178.4315,178.5507,4587.0
2021-04-27 11:10:00,194.8,194.86,194.74,194.74,4930.0,178.569,178.624,178.514,178.514,4930.0
2021-04-27 11:15:00,194.74,194.76,194.5,194.67,4443.0,178.514,178.5324,178.294,178.4499,4443.0
2021-04-27 11:20:00,194.68,194.75,194.58,194.63,2227.0,178.459,178.5232,178.3674,178.4132,2227.0
2021-04-27 11:25:00,194.6,194.74,194.57,194.74,3366.0,178.3857,178.514,178.3582,178.514,3366.0
2021-04-27 11:30:00,194.69,194.8,194.59,194.59,2705.0,178.4682,178.569,178.3765,178.3765,2705.0
2021-04-27 11:35:00,194.64,194.73,194.61,194.69,3372.0,178.4224,178.5049,178.3949,178.4682,3372.0
2021-04-27 11:40:00,194.64,194.75,194.61,194.75,2870.0,178.4224,178.5232,178.3949,178.5232,2870.0
2021-04-27 11:45:00,194.74,194.84,194.58,194.59,3802.0,178.514,178.6057,178.3674,178.3765,3802.0
2021-04-27 11:50:00,194.57,194.87,194.57,194.82,3755.0,178.3582,178.6332,178.3582,178.5874,3755.0
2021-04-27 11:55:00,194.83,194.89,194.71,194.71,3216.0,178.5965,178.6515,178.4865,178.4865,3216.0
2021-04-27 12:00:00,194.72,194.87,194.72,194.87,2810.0,178.4957,178.6332,178.4957,178.6332,2810.0
2021-04-27 12:05:00,194.87,194.94,194.79,194.81,2300.0,178.6332,178.6974,178.5599,178.5782,2300.0
2021-04-27 12:10:00,194.84,194.84,194.62,194.69,5199.0,178.6057,178.6057,178.404,178.4682,5199.0
2021-04-27 12:15:00,194.74,194.76,194.67,194.68,3290.0,178.514,178.5324,178.4499,178.459,3290.0
2021-04-27 12:20:00,194.69,194.74,194.6,194.6,3620.0,178.4682,178.514,178.3857,178.3857,3620.0
2021-04-27 12:25:00,194.59,194.76,194.58,194.75,11095.0,178.3765,178.5324,178.3674,178.5232,11095.0
2021-04-27 12:30:00,194.75,194.82,194.7,194.78,3022.0,178.5232,178.5874,178.4774,178.5507,3022.0
2021-04-27 12:35:00,194.76,194.76,194.6,194.64,1317.0,178.5324,178.5324,178.3857,178.4224,1317.0
2021-04-27 12:40:00,194.65,194.67,194.53,194.57,2787.0,178.4315,178.4499,178.3215,178.3582,2787.0
2021-04-27 12:45:00,194.59,194.66,194.56,194.6,4560.0,178.3765,178.4407,178.349,178.3857,4560.0
2021-04-27 12:50:00,194.59,194.59,194.42,194.43,6216.0,178.3765,178.3765,178.2207,178.2298,6216.0
2021-04-27 12:55:00,194.4,194.4,194.36,194.38,2804.0,178.2023,178.2023,178.1657,178.184,2804.0
2021-04-27 13:00:00,194.36,194.62,194.35,194.41,8481.0,178.1657,178.404,178.1565,178.2115,8481.0
2021-04-27 13:05:00,194.46,194.77,194.43,194.75,4991.0,178.2573,178.5415,178.2298,178.5232,4991.0
2021-04-27 13:10:00,194.74,194.78,194.65,194.74,4312.0,178.514,178.5507,178.4315,178.514,4312.0
2021-04-27 13:15:00,194.69,194.76,194.56,194.73,6384.0,178.4682,178.5324,178.349,178.5049,6384.0
2021-04-27 13:20:00,194.7,194.77,194.69,194.75,3390.0,178.4774,178.5415,178.4682,178.5232,3390.0
2021-04-27 13:25:00,194.74,194.79,194.67,194.7,15158.0,178.514,178.5599,178.4499,178.4774,15158.0
2021-04-27 13:30:00,194.74,194.78,194.65,194.65,3793.0,178.514,178.5507,178.4315,178.4315,3793.0
2021-04-27 13:35:00,194.68,194.89,194.68,194.88,5554.0,178.459,178.6515,178.459,178.6424,5554.0
2021-04-27 13:40:00,194.91,194.91,194.79,194.79,4499.0,178.6699,178.6699,178.5599,178.5599,4499.0
2021-04-27 13:45:00,194.8,194.8,194.55,194.59,3300.0,178.569,178.569,178.3399,178.3765,3300.0
2021-04-27 13:50:00,194.62,194.79,194.61,194.76,10259.0,178.404,178.5599,178.3949,178.5324,10259.0
2021-04-27 13:55:00,194.77,194.81,194.66,194.68,5635.0,178.5415,178.5782,178.4407,178.459,5635.0
2021-04-27 14:00:00,194.67,194.67,194.37,194.38,5024.0,178.4499,178.4499,178.1748,178.184,5024.0
2021-04-27 14:05:00,194.39,194.83,194.39,194.75,7501.0,178.1932,178.5965,178.1932,178.5232,7501.0
2021-04-27 14:10:00,194.78,194.81,194.68,194.69,3024.0,178.5507,178.5782,178.459,178.4682,3024.0
2021-04-27 14:15:00,194.7,194.86,194.7,194.81,4136.0,178.4774,178.624,178.4774,178.5782,4136.0
2021-04-27 14:20:00,194.84,194.86,194.68,194.71,6907.0,178.6057,178.624,178.459,178.4865,6907.0
2021-04-27 14:25:00,194.74,194.89,194.74,194.89,4340.0,178.514,178.6515,178.514,178.6515,4340.0
2021-04-27 14:30:00,194.89,194.92,194.83,194.9,4661.0,178.6515,178.679,178.5965,178.6607,4661.0
2021-04-27 14:35:00,194.89,194.9,194.79,194.9,4105.0,178.6515,178.6607,178.5599,178.6607,4105.0
2021-04-27 14:40:00,194.91,194.99,194.89,194.99,4767.0,178.6699,178.7432,178.6515,178.7432,4767.0
2021-04-27 14:45:00,195.0,195.02,194.75,194.84,4805.0,178.7524,178.7707,178.5232,178.6057,4805.0
2021-04-27 14:50:00,194.82,194.86,194.71,194.83,6646.0,178.5874,178.624,178.4865,178.5965,6646.0
2021-04-27 14:55:00,194.77,194.81,194.72,194.76,2500.0,178.5415,178.5782,178.4957,178.5324,2500.0
2021-04-27 15:00:00,194.75,194.94,194.69,194.9,4868.0,178.5232,178.6974,178.4682,178.6607,4868.0
2021-04-27 15:05:00,194.93,194.95,194.81,194.81,5234.0,178.6882,178.7065,178.5782,178.5782,5234.0
2021-04-27 15:10:00,194.84,195.19,194.84,195.17,8218.0,178.6057,178.9265,178.6057,178.9082,8218.0
2021-04-27 15:15:00,195.18,195.42,195.17,195.41,14659.0,178.9174,179.1374,178.9082,179.1282,14659.0
2021-04-27 15:20:00,195.42,195.45,195.23,195.3,6836.0,179.1374,179.1649,178.9632,179.0274,6836.0
2021-04-27 15:25:00,195.3,195.33,195.19,195.33,8025.0,179.0274,179.0549,178.9265,179.0549,8025.0
2021-04-27 15:30:00,195.34,195.58,195.27,195.55,13128.0,179.064,179.284,178.9999,179.2565,13128.0
2021-04-27 15:35:00,195.52,195.68,195.47,195.68,19324.0,179.229,179.3757,179.1832,179.3757,19324.0
2021-04-27 15:40:00,195.65,195.65,195.47,195.57,18949.0,179.3482,179.3482,179.1832,179.2749,18949.0
2021-04-27 15:45:00,195.59,195.74,195.42,195.71,24237.0,179.2932,179.4307,179.1374,179.4032,24237.0
2021-04-27 15:50:00,195.77,196.0,195.57,195.83,55583.0,179.4582,179.669,179.2749,179.5132,55583.0
2021-04-27 15:55:00,195.78,195.99,195.62,195.89,90223.0,179.4674,179.6599,179.3207,179.5682,90223.0
2021-04-28 09:30:00,191.19,191.5,187.52,188.06,178057.0,175.2598,175.544,171.8956,172.3906,178057.0
2021-04-28 09:35:00,188.16,188.8,187.01,188.24,113684.0,172.4823,173.0689,171.4281,172.5556,113684.0
2021-04-28 09:40:00,188.28,188.95,187.81,188.5,67372.0,172.5923,173.2065,172.1614,172.7939,67372.0
2021-04-28 09:45:00,188.56,188.71,187.83,188.15,66186.0,172.8489,172.9864,172.1798,172.4731,66186.0
2021-04-28 09:50:00,188.06,188.79,187.8,187.88,26303.0,172.3906,173.0598,172.1523,172.2256,26303.0
2021-04-28 09:55:00,187.89,188.55,187.88,188.36,28834.0,172.2348,172.8398,172.2256,172.6656,28834.0
2021-04-28 10:00:00,188.26,188.41,187.93,188.06,55689.0,172.5739,172.7114,172.2714,172.3906,55689.0
2021-04-28 10:05:00,188.04,188.54,187.94,188.16,20406.0,172.3723,172.8306,172.2806,172.4823,20406.0
2021-04-28 10:10:00,188.15,188.59,188.02,188.18,27618.0,172.4731,172.8764,172.3539,172.5006,27618.0
2021-04-28 10:15:00,188.13,188.22,187.8,188.14,27114.0,172.4548,172.5373,172.1523,172.4639,27114.0
2021-04-28 10:20:00,188.14,188.78,188.13,188.78,15701.0,172.4639,173.0506,172.4548,173.0506,15701.0
2021-04-28 10:25:00,188.88,189.3,188.76,189.13,16479.0,173.1423,173.5273,173.0323,173.3715,16479.0
2021-04-28 10:30:00,189.13,189.49,189.12,189.36,13036.0,173.3715,173.7015,173.3623,173.5823,13036.0
2021-04-28 10:35:00,189.36,189.36,188.66,188.86,14570.0,173.5823,173.5823,172.9406,173.1239,14570.0
2021-04-28 10:40:00,188.86,188.98,188.06,188.08,31541.0,173.1239,173.234,172.3906,172.4089,31541.0
2021-04-28 10:45:00,188.21,188.66,188.21,188.48,14128.0,172.5281,172.9406,172.5281,172.7756,14128.0
2021-04-28 10:50:00,188.35,188.5,188.1,188.16,6510.0,172.6564,172.7939,172.4273,172.4823,6510.0
2021-04-28 10:55:00,188.14,188.37,188.09,188.33,11499.0,172.4639,172.6748,172.4181,172.6381,11499.0
2021-04-28 11:00:00,188.4,188.67,188.31,188.6,8401.0,172.7023,172.9498,172.6198,172.8856,8401.0
2021-04-28 11:05:00,188.65,188.74,188.29,188.29,10204.0,172.9314,173.0139,172.6014,172.6014,10204.0
2021-04-28 11:10:00,188.29,188.47,188.09,188.1,9498.0,172.6014,172.7664,172.4181,172.4273,9498.0
2021-04-28 11:15:00,188.13,188.15,187.92,188.14,17089.0,172.4548,172.4731,172.2623,172.4639,17089.0
2021-04-28 11:20:00,188.13,188.24,188.04,188.13,8014.0,172.4548,172.5556,172.3723,172.4548,8014.0
2021-04-28 11:25:00,188.08,188.22,188.05,188.08,7819.0,172.4089,172.5373,172.3814,172.4089,7819.0
2021-04-28 11:30:00,188.06,188.23,187.99,188.23,8942.0,172.3906,172.5464,172.3264,172.5464,8942.0
2021-04-28 11:35:00,188.27,188.27,188.0,188.13,16646.0,172.5831,172.5831,172.3356,172.4548,16646.0
2021-04-28 11:40:00,188.08,188.11,187.94,187.96,20392.0,172.4089,172.4364,172.2806,172.2989,20392.0
2021-04-28 11:45:00,187.98,188.08,187.93,187.99,13516.0,172.3173,172.4089,172.2714,172.3264,13516.0
2021-04-28 11:50:00,187.99,188.15,187.8,188.15,24508.0,172.3264,172.4731,172.1523,172.4731,24508.0
2021-04-28 11:55:00,188.16,188.53,188.16,188.29,10074.0,172.4823,172.8214,172.4823,172.6014,10074.0
2021-04-28 12:00:00,188.34,188.34,187.92,188.05,15417.0,172.6473,172.6473,172.2623,172.3814,15417.0
2021-04-28 12:05:00,188.03,188.11,187.97,188.0,13094.0,172.3631,172.4364,172.3081,172.3356,13094.0
2021-04-28 12:10:00,187.98,188.03,187.95,188.0,20238.0,172.3173,172.3631,172.2898,172.3356,20238.0
2021-04-28 12:15:00,188.01,188.2,188.01,188.12,11148.0,172.3448,172.5189,172.3448,172.4456,11148.0
2021-04-28 12:20:00,188.08,188.08,187.99,188.0,9425.0,172.4089,172.4089,172.3264,172.3356,9425.0
2021-04-28 12:25:00,188.03,188.37,188.0,188.04,18285.0,172.3631,172.6748,172.3356,172.3723,18285.0
2021-04-28 12:30:00,188.08,188.18,188.03,188.08,7182.0,172.4089,172.5006,172.3631,172.4089,7182.0
2021-04-28 12:35:00,188.06,188.19,188.0,188.0,10603.0,172.3906,172.5098,172.3356,172.3356,10603.0
2021-04-28 12:40:00,188.01,188.15,188.01,188.03,7345.0,172.3448,172.4731,172.3448,172.3631,7345.0
2021-04-28 12:45:00,188.0,188.15,187.99,188.09,19383.0,172.3356,172.4731,172.3264,172.4181,19383.0
2021-04-28 12:50:00,188.09,188.2,188.0,188.1,25805.0,172.4181,172.5189,172.3356,172.4273,25805.0
2021-04-28 12:55:00,188.09,188.16,188.0,188.09,13934.0,172.4181,172.4823,172.3356,172.4181,13934.0
2021-04-28 13:00:00,188.08,188.11,187.85,188.0,24094.0,172.4089,172.4364,172.1981,172.3356,24094.0
2021-04-28 13:05:00,188.0,188.15,187.86,188.02,18915.0,172.3356,172.4731,172.2073,172.3539,18915.0
2021-04-28 13:10:00,188.05,188.05,187.56,187.87,31693.0,172.3814,172.3814,171.9323,172.2164,31693.0
2021-04-28 13:15:00,187.87,188.1,187.61,187.8,10586.0,172.2164,172.4273,171.9781,172.1523,10586.0
2021-04-28 13:20:00,187.75,188.0,187.68,187.9,12171.0,172.1064,172.3356,172.0423,172.2439,12171.0
2021-04-28 13:25:00,187.89,188.05,187.87,187.92,7260.0,172.2348,172.3814,172.2164,172.2623,7260.0
2021-04-28 13:30:00,187.96,188.56,187.96,188.56,22912.0,172.2989,172.8489,172.2989,172.8489,22912.0
2021-04-28 13:35:00,188.68,188.68,188.32,188.4,7451.0,172.9589,172.9589,172.6289,172.7023,7451.0
2021-04-28 13:40:00,188.41,188.47,187.91,187.92,12341.0,172.7114,172.7664,172.2531,172.2623,12341.0
2021-04-28 13:45:00,187.89,187.99,187.75,187.99,9315.0,172.2348,172.3264,172.1064,172.3264,9315.0
2021-04-28 13:50:00,187.97,188.07,187.92,187.93,5842.0,172.3081,172.3998,172.2623,172.2714,5842.0
2021-04-28 13:55:00,187.95,187.98,187.64,187.73,11865.0,172.2898,172.3173,172.0056,172.0881,11865.0
2021-04-28 14:00:00,187.79,188.04,187.58,187.74,10684.0,172.1431,172.3723,171.9506,172.0973,10684.0
2021-04-28 14:05:00,187.77,187.86,187.59,187.67,5876.0,172.1248,172.2073,171.9598,172.0331,5876.0
2021-04-28 14:10:00,187.7,187.85,187.1,187.27,83933.0,172.0606,172.1981,171.5106,171.6664,83933.0
2021-04-28 14:15:00,187.25,187.29,186.76,186.79,18352.0,171.6481,171.6848,171.1989,171.2264,18352.0
2021-04-28 14:20:00,186.68,187.19,186.68,187.18,16075.0,171.1256,171.5931,171.1256,171.5839,16075.0
2021-04-28 14:25:00,187.2,187.45,187.06,187.36,13458.0,171.6023,171.8314,171.4739,171.7489,13458.0
2021-04-28 14:30:00,187.28,187.44,187.09,187.44,10337.0,171.6756,171.8223,171.5014,171.8223,10337.0
2021-04-28 14:35:00,187.38,187.94,187.38,187.94,21869.0,171.7673,172.2806,171.7673,172.2806,21869.0
2021-04-28 14:40:00,187.93,188.04,187.84,187.95,14740.0,172.2714,172.3723,172.1889,172.2898,14740.0
2021-04-28 14:45:00,187.91,188.0,187.74,187.89,12536.0,172.2531,172.3356,172.0973,172.2348,12536.0
2021-04-28 14:50:00,187.9,187.97,187.77,187.86,10675.0,172.2439,172.3081,172.1248,172.2073,10675.0
2021-04-28 14:55:00,187.86,187.95,187.73,187.78,7831.0,172.2073,172.2898,172.0881,172.1339,7831.0
2021-04-28 15:00:00,187.84,188.04,187.84,187.86,9717.0,172.1889,172.3723,172.1889,172.2073,9717.0
2021-04-28 15:05:00,187.83,187.96,187.77,187.9,8849.0,172.1798,172.2989,172.1248,172.2439,8849.0
2021-04-28 15:10:00,187.9,187.9,187.01,187.36,16110.0,172.2439,172.2439,171.4281,171.7489,16110.0
2021-04-28 15:15:00,187.33,187.33,187.13,187.22,10822.0,171.7214,171.7214,171.5381,171.6206,10822.0
2021-04-28 15:20:00,187.17,187.18,186.62,186.62,22750.0,171.5748,171.5839,171.0706,171.0706,22750.0
2021-04-28 15:25:00,186.69,186.79,186.62,186.67,31205.0,171.1348,171.2264,171.0706,171.1164,31205.0
2021-04-28 15:30:00,186.69,186.93,186.59,186.89,30111.0,171.1348,171.3548,171.0431,171.3181,30111.0
2021-04-28 15:35:00,186.91,187.15,186.88,187.03,26418.0,171.3364,171.5564,171.3089,171.4464,26418.0
2021-04-28 15:40:00,187.09,187.25,186.53,186.53,42174.0,171.5014,171.6481,170.9881,170.9881,42174.0
2021-04-28 15:45:00,186.6,186.75,186.29,186.33,37189.0,171.0523,171.1898,170.7681,170.8048,37189.0
2021-04-28 15:50:00,186.33,186.35,186.03,186.29,135375.0,170.8048,170.8231,170.5297,170.7681,135375.0
2021-04-28 15:55:00,186.25,186.65,186.21,186.6,155044.0,170.7314,171.0981,170.6948,171.0523,155044.0
2021-04-29 09:30:00,186.96,187.39,186.17,186.5,58113.0,171.3823,171.7764,170.6581,170.9606,58113.0
2021-04-29 09:35:00,186.5,187.57,186.29,186.57,21920.0,170.9606,171.9414,170.7681,171.0248,21920.0
2021-04-29 09:40:00,186.5,186.51,185.78,186.32,15501.0,170.9606,170.9698,170.3006,170.7956,15501.0
2021-04-29 09:45:00,186.19,187.09,186.14,186.92,19845.0,170.6764,171.5014,170.6306,171.3456,19845.0
2021-04-29 09:50:00,187.0,187.23,186.76,186.8,16280.0,171.4189,171.6298,171.1989,171.2356,16280.0
2021-04-29 09:55:00,186.73,186.9,186.47,186.47,9330.0,171.1714,171.3273,170.9331,170.9331,9330.0
2021-04-29 10:00:00,186.48,186.75,186.14,186.37,31232.0,170.9423,171.1898,170.6306,170.8414,31232.0
2021-04-29 10:05:00,186.39,186.68,186.36,186.5,9377.0,170.8598,171.1256,170.8323,170.9606,9377.0
2021-04-29 10:10:00,186.46,186.65,186.42,186.42,13471.0,170.9239,171.0981,170.8873,170.8873,13471.0
2021-04-29 10:15:00,186.44,186.85,186.39,186.66,10887.0,170.9056,171.2814,170.8598,171.1073,10887.0
2021-04-29 10:20:00,186.63,186.65,186.18,186.25,19717.0,171.0798,171.0981,170.6672,170.7314,19717.0
2021-04-29 10:25:00,186.25,186.63,186.21,186.53,22037.0,170.7314,171.0798,170.6948,170.9881,22037.0
2021-04-29 10:30:00,186.53,186.57,186.25,186.42,23169.0,170.9881,171.0248,170.7314,170.8873,23169.0
2021-04-29 10:35:00,186.43,186.5,186.18,186.28,20047.0,170.8964,170.9606,170.6672,170.7589,20047.0
2021-04-29 10:40:00,186.28,186.66,186.22,186.27,16449.0,170.7589,171.1073,170.7039,170.7498,16449.0
2021-04-29 10:45:00,186.22,186.28,185.97,186.09,12864.0,170.7039,170.7589,170.4747,170.5847,12864.0
2021-04-29 10:50:00,186.05,186.21,185.98,186.2,15369.0,170.5481,170.6948,170.4839,170.6856,15369.0
2021-04-29 10:55:00,186.21,186.23,186.1,186.15,9187.0,170.6948,170.7131,170.5939,170.6397,9187.0
2021-04-29 11:00:00,186.25,186.28,186.08,186.1,14207.0,170.7314,170.7589,170.5756,170.5939,14207.0
2021-04-29 11:05:00,186.04,186.08,185.89,185.9,10536.0,170.5389,170.5756,170.4014,170.4106,10536.0
2021-04-29 11:10:00,185.9,185.97,185.82,185.86,9776.0,170.4106,170.4747,170.3372,170.3739,9776.0
2021-04-29 11:15:00,185.93,185.99,185.8,185.89,8535.0,170.4381,170.4931,170.3189,170.4014,8535.0
2021-04-29 11:20:00,185.89,185.95,185.72,185.77,7343.0,170.4014,170.4564,170.2456,170.2914,7343.0
2021-04-29 11:25:00,185.73,185.96,185.65,185.94,5980.0,170.2547,170.4656,170.1814,170.4472,5980.0
2021-04-29 11:30:00,185.89,186.1,185.81,185.96,7145.0,170.4014,170.5939,170.3281,170.4656,7145.0
2021-04-29 11:35:00,186.01,186.27,185.95,186.27,4923.0,170.5114,170.7498,170.4564,170.7498,4923.0
2021-04-29 11:40:00,186.32,186.49,186.3,186.37,4791.0,170.7956,170.9514,170.7773,170.8414,4791.0
2021-04-29 11:45:00,186.43,186.69,186.38,186.63,2767.0,170.8964,171.1348,170.8506,171.0798,2767.0
2021-04-29 11:50:00,186.59,186.83,186.59,186.75,5971.0,171.0431,171.2631,171.0431,171.1898,5971.0
2021-04-29 11:55:00,186.71,186.73,186.47,186.64,9801.0,171.1531,171.1714,170.9331,171.0889,9801.0
2021-04-29 12:00:00,186.64,186.74,186.56,186.67,10820.0,171.0889,171.1806,171.0156,171.1164,10820.0
2021-04-29 12:05:00,186.69,186.69,186.38,186.38,6468.0,171.1348,171.1348,170.8506,170.8506,6468.0
2021-04-29 12:10:00,186.44,186.47,186.27,186.4,9642.0,170.9056,170.9331,170.7498,170.8689,9642.0
2021-04-29 12:15:00,186.4,186.49,186.24,186.42,11517.0,170.8689,170.9514,170.7223,170.8873,11517.0
2021-04-29 12:20:00,186.46,186.53,186.37,186.51,5429.0,170.9239,170.9881,170.8414,170.9698,5429.0
2021-04-29 12:25:00,186.52,186.52,186.31,186.33,6952.0,170.9789,170.9789,170.7864,170.8048,6952.0
2021-04-29 12:30:00,186.34,186.51,186.31,186.46,6403.0,170.8139,170.9698,170.7864,170.9239,6403.0
2021-04-29 12:35:00,186.5,186.54,186.42,186.54,10292.0,170.9606,170.9973,170.8873,170.9973,10292.0
2021-04-29 12:40:00,186.48,186.48,186.36,186.41,4219.0,170.9423,170.9423,170.8323,170.8781,4219.0
2021-04-29 12:45:00,186.42,186.51,186.36,186.51,3312.0,170.8873,170.9698,170.8323,170.9698,3312.0
2021-04-29 12:50:00,186.54,186.79,186.44,186.78,5058.0,170.9973,171.2264,170.9056,171.2173,5058.0
2021-04-29 12:55:00,186.77,187.16,186.71,187.16,5105.0,171.2081,171.5656,171.1531,171.5656,5105.0
2021-04-29 13:00:00,187.12,187.41,187.11,187.28,4809.0,171.5289,171.7948,171.5198,171.6756,4809.0
2021-04-29 13:05:00,187.37,187.61,187.31,187.54,3237.0,171.7581,171.9781,171.7031,171.9139,3237.0
2021-04-29 13:10:00,187.54,187.72,187.52,187.65,3361.0,171.9139,172.0789,171.8956,172.0148,3361.0
2021-04-29 13:15:00,187.67,187.85,187.67,187.84,3324.0,172.0331,172.1981,172.0331,172.1889,3324.0
2021-04-29 13:20:00,187.84,187.96,187.84,187.96,3563.0,172.1889,172.2989,172.1889,172.2989,3563.0
2021-04-29 13:25:00,187.97,187.99,187.71,187.84,7134.0,172.3081,172.3264,172.0698,172.1889,7134.0
2021-04-29 13:30:00,187.95,188.01,187.79,187.98,4330.0,172.2898,172.3448,172.1431,172.3173,4330.0
2021-04-29 13:35:00,188.0,188.01,187.76,187.76,9026.0,172.3356,172.3448,172.1156,172.1156,9026.0
2021-04-29 13:40:00,187.77,187.93,187.67,187.93,4463.0,172.1248,172.2714,172.0331,172.2714,4463.0
2021-04-29 13:45:00,187.79,187.83,187.59,187.59,5372.0,172.1431,172.1798,171.9598,171.9598,5372.0
2021-04-29 13:50:00,187.5,187.78,187.5,187.78,2778.0,171.8773,172.1339,171.8773,172.1339,2778.0
2021-04-29 13:55:00,187.78,187.79,187.59,187.78,3711.0,172.1339,172.1431,171.9598,172.1339,3711.0
2021-04-29 14:00:00,187.77,187.94,187.73,187.81,3409.0,172.1248,172.2806,172.0881,172.1614,3409.0
2021-04-29 14:05:00,187.77,187.85,187.68,187.68,3075.0,172.1248,172.1981,172.0423,172.0423,3075.0
2021-04-29 14:10:00,187.72,187.83,187.69,187.74,4235.0,172.0789,172.1798,172.0514,172.0973,4235.0
2021-04-29 14:15:00,187.73,187.8,187.49,187.54,4495.0,172.0881,172.1523,171.8681,171.9139,4495.0
2021-04-29 14:20:00,187.53,187.6,187.43,187.47,3976.0,171.9048,171.9689,171.8131,171.8498,3976.0
2021-04-29 14:25:00,187.49,187.58,187.4,187.57,7375.0,171.8681,171.9506,171.7856,171.9414,7375.0
2021-04-29 14:30:00,187.62,188.12,187.6,188.12,5300.0,171.9873,172.4456,171.9689,172.4456,5300.0
2021-04-29 14:35:00,188.09,188.24,188.04,188.24,5133.0,172.4181,172.5556,172.3723,172.5556,5133.0
2021-04-29 14:40:00,188.2,188.27,188.13,188.21,3552.0,172.5189,172.5831,172.4548,172.5281,3552.0
2021-04-29 14:45:00,188.29,188.39,188.14,188.31,5585.0,172.6014,172.6931,172.4639,172.6198,5585.0
2021-04-29 14:50:00,188.34,188.5,188.25,188.46,4592.0,172.6473,172.7939,172.5648,172.7573,4592.0
2021-04-29 14:55:00,188.44,188.54,188.36,188.47,5615.0,172.7389,172.8306,172.6656,172.7664,5615.0
2021-04-29 15:00:00,188.52,188.69,188.49,188.68,5306.0,172.8123,172.9681,172.7848,172.9589,5306.0
2021-04-29 15:05:00,188.66,188.93,188.66,188.87,9283.0,172.9406,173.1881,172.9406,173.1331,9283.0
2021-04-29 15:10:00,188.88,189.18,188.88,189.18,8351.0,173.1423,173.4173,173.1423,173.4173,8351.0
2021-04-29 15:15:00,189.23,189.26,188.9,188.95,14087.0,173.4631,173.4906,173.1606,173.2065,14087.0
2021-04-29 15:20:00,189.0,189.09,188.63,188.64,24821.0,173.2523,173.3348,172.9131,172.9223,24821.0
2021-04-29 15:25:00,188.68,188.91,188.65,188.85,10846.0,172.9589,173.1698,172.9314,173.1148,10846.0
2021-04-29 15:30:00,188.85,188.85,188.44,188.44,17119.0,173.1148,173.1148,172.7389,172.7389,17119.0
2021-04-29 15:35:00,188.39,188.64,188.26,188.42,45052.0,172.6931,172.9223,172.5739,172.7206,45052.0
2021-04-29 15:40:00,188.42,188.47,188.19,188.34,42230.0,172.7206,172.7664,172.5098,172.6473,42230.0
2021-04-29 15:45:00,188.39,188.58,188.13,188.15,71012.0,172.6931,172.8673,172.4548,172.4731,71012.0
2021-04-29 15:50:00,188.17,188.25,187.86,187.93,80229.0,172.4914,172.5648,172.2073,172.2714,80229.0
2021-04-29 15:55:00,187.92,188.42,187.82,188.41,60025.0,172.2623,172.7206,172.1706,172.7114,60025.0
2021-04-30 09:30:00,186.5,188.32,186.5,186.8,51319.0,170.9606,172.6289,170.9606,171.2356,51319.0
2021-04-30 09:35:00,186.69,186.99,186.1,186.1,18057.0,171.1348,171.4098,170.5939,170.5939,18057.0
2021-04-30 09:40:00,186.2,186.6,185.69,185.85,16719.0,170.6856,171.0523,170.2181,170.3647,16719.0
2021-04-30 09:45:00,185.71,185.75,184.85,184.86,22010.0,170.2364,170.2731,169.4481,169.4572,22010.0
2021-04-30 09:50:00,184.93,185.28,184.86,185.15,72849.0,169.5214,169.8422,169.4572,169.7231,72849.0
2021-04-30 09:55:00,185.12,185.33,184.89,184.94,65975.0,169.6956,169.8881,169.4847,169.5306,65975.0
2021-04-30 10:00:00,184.95,185.14,184.93,185.03,22429.0,169.5397,169.7139,169.5214,169.6131,22429.0
2021-04-30 10:05:00,185.03,185.2,185.0,185.09,16316.0,169.6131,169.7689,169.5856,169.6681,16316.0
2021-04-30 10:10:00,185.15,185.3,184.99,185.3,14353.0,169.7231,169.8606,169.5764,169.8606,14353.0
2021-04-30 10:15:00,185.24,185.36,185.03,185.29,5884.0,169.8056,169.9156,169.6131,169.8514,5884.0
2021-04-30 10:20:00,185.27,185.49,185.14,185.46,7161.0,169.8331,170.0347,169.7139,170.0072,7161.0
2021-04-30 10:25:00,185.44,185.7,185.4,185.67,7291.0,169.9889,170.2272,169.9522,170.1997,7291.0
2021-04-30 10:30:00,185.64,185.8,185.54,185.57,7495.0,170.1722,170.3189,170.0806,170.1081,7495.0
2021-04-30 10:35:00,185.56,185.78,185.43,185.51,17033.0,170.0989,170.3006,169.9797,170.0531,17033.0
2021-04-30 10:40:00,185.5,185.6,185.3,185.53,6667.0,170.0439,170.1356,169.8606,170.0714,6667.0
2021-04-30 10:45:00,185.56,185.63,185.49,185.53,9333.0,170.0989,170.1631,170.0347,170.0714,9333.0
2021-04-30 10:50:00,185.52,185.52,185.28,185.34,11138.0,170.0622,170.0622,169.8422,169.8972,11138.0
2021-04-30 10:55:00,185.31,185.72,185.23,185.65,11502.0,169.8697,170.2456,169.7964,170.1814,11502.0
2021-04-30 11:00:00,185.68,185.98,185.61,185.98,8538.0,170.2089,170.4839,170.1447,170.4839,8538.0
2021-04-30 11:05:00,186.07,186.19,186.03,186.14,5504.0,170.5664,170.6764,170.5297,170.6306,5504.0
2021-04-30 11:10:00,186.16,186.16,185.96,185.99,3765.0,170.6489,170.6489,170.4656,170.4931,3765.0
2021-04-30 11:15:00,185.95,185.95,185.52,185.52,8362.0,170.4564,170.4564,170.0622,170.0622,8362.0
2021-04-30 11:20:00,185.51,185.83,185.41,185.83,12394.0,170.0531,170.3464,169.9614,170.3464,12394.0
2021-04-30 11:25:00,185.81,185.82,185.5,185.5,8169.0,170.3281,170.3372,170.0439,170.0439,8169.0
2021-04-30 11:30:00,185.47,185.61,185.4,185.57,6276.0,170.0164,170.1447,169.9522,170.1081,6276.0
2021-04-30 11:35:00,185.55,185.84,185.47,185.79,9312.0,170.0897,170.3556,170.0164,170.3097,9312.0
2021-04-30 11:40:00,185.76,185.97,185.74,185.96,7245.0,170.2822,170.4747,170.2639,170.4656,7245.0
2021-04-30 11:45:00,185.96,186.19,185.96,186.12,7286.0,170.4656,170.6764,170.4656,170.6122,7286.0
2021-04-30 11:50:00,186.14,186.14,185.96,186.12,3844.0,170.6306,170.6306,170.4656,170.6122,3844.0
2021-04-30 11:55:00,186.22,186.34,186.22,186.29,3419.0,170.7039,170.8139,170.7039,170.7681,3419.0
2021-04-30 12:00:00,186.31,186.33,186.24,186.31,5295.0,170.7864,170.8048,170.7223,170.7864,5295.0
2021-04-30 12:05:00,186.32,186.53,186.27,186.47,7168.0,170.7956,170.9881,170.7498,170.9331,7168.0
2021-04-30 12:10:00,186.48,186.51,186.28,186.31,7177.0,170.9423,170.9698,170.7589,170.7864,7177.0
2021-04-30 12:15:00,186.29,186.29,186.01,186.03,3957.0,170.7681,170.7681,170.5114,170.5297,3957.0
2021-04-30 12:20:00,186.07,186.1,185.8,185.93,9803.0,170.5664,170.5939,170.3189,170.4381,9803.0
2021-04-30 12:25:00,185.89,186.2,185.89,186.2,4794.0,170.4014,170.6856,170.4014,170.6856,4794.0
2021-04-30 12:30:00,186.22,186.43,186.16,186.36,7339.0,170.7039,170.8964,170.6489,170.8323,7339.0
2021-04-30 12:35:00,186.4,186.48,186.3,186.33,4106.0,170.8689,170.9423,170.7773,170.8048,4106.0
2021-04-30 12:40:00,186.36,186.63,186.36,186.57,2532.0,170.8323,171.0798,170.8323,171.0248,2532.0
2021-04-30 12:45:00,186.61,186.72,186.5,186.72,5518.0,171.0614,171.1623,170.9606,171.1623,5518.0
2021-04-30 12:50:00,186.74,186.87,186.71,186.73,5054.0,171.1806,171.2998,171.1531,171.1714,5054.0
2021-04-30 12:55:00,186.66,186.78,186.61,186.77,3185.0,171.1073,171.2173,171.0614,171.2081,3185.0
2021-04-30 13:00:00,186.76,186.77,186.66,186.71,4532.0,171.1989,171.2081,171.1073,171.1531,4532.0
2021-04-30 13:05:00,186.73,186.84,186.66,186.83,3027.0,171.1714,171.2723,171.1073,171.2631,3027.0
2021-04-30 13:10:00,186.94,186.98,186.65,186.65,6662.0,171.3639,171.4006,171.0981,171.0981,6662.0
2021-04-30 13:15:00,186.65,186.65,186.49,186.49,3603.0,171.0981,171.0981,170.9514,170.9514,3603.0
2021-04-30 13:20:00,186.47,186.56,186.39,186.53,4958.0,170.9331,171.0156,170.8598,170.9881,4958.0
2021-04-30 13:25:00,186.6,186.69,186.59,186.65,2700.0,171.0523,171.1348,171.0431,171.0981,2700.0
2021-04-30 13:30:00,186.66,186.82,186.63,186.75,4116.0,171.1073,171.2539,171.0798,171.1898,4116.0
2021-04-30 13:35:00,186.79,186.93,186.75,186.87,21360.0,171.2264,171.3548,171.1898,171.2998,21360.0
2021-04-30 13:40:00,186.89,187.15,186.87,187.11,5251.0,171.3181,171.5564,171.2998,171.5198,5251.0
2021-04-30 13:45:00,187.15,187.2,186.92,186.92,4893.0,171.5564,171.6023,171.3456,171.3456,4893.0
2021-04-30 13:50:00,186.98,187.08,186.69,186.74,2230.0,171.4006,171.4923,171.1348,171.1806,2230.0
2021-04-30 13:55:00,186.79,186.79,186.48,186.66,3414.0,171.2264,171.2264,170.9423,171.1073,3414.0
2021-04-30 14:00:00,186.7,186.82,186.64,186.65,6068.0,171.1439,171.2539,171.0889,171.0981,6068.0
2021-04-30 14:05:00,186.69,186.85,186.67,186.85,7699.0,171.1348,171.2814,171.1164,171.2814,7699.0
2021-04-30 14:10:00,186.9,187.18,186.89,187.18,3780.0,171.3273,171.5839,171.3181,171.5839,3780.0
2021-04-30 14:15:00,187.12,187.36,187.11,187.3,4789.0,171.5289,171.7489,171.5198,171.6939,4789.0
2021-04-30 14:20:00,187.27,187.39,187.19,187.31,5098.0,171.6664,171.7764,171.5931,171.7031,5098.0
2021-04-30 14:25:00,187.27,187.54,187.27,187.52,4552.0,171.6664,171.9139,171.6664,171.8956,4552.0
2021-04-30 14:30:00,187.53,187.53,187.43,187.46,2380.0,171.9048,171.9048,171.8131,171.8406,2380.0
2021-04-30 14:35:00,187.51,187.56,187.49,187.51,3861.0,171.8864,171.9323,171.8681,171.8864,3861.0
2021-04-30 14:40:00,187.53,187.67,187.49,187.66,3767.0,171.9048,172.0331,171.8681,172.0239,3767.0
2021-04-30 14:45:00,187.71,187.76,187.66,187.76,5374.0,172.0698,172.1156,172.0239,172.1156,5374.0
2021-04-30 14:50:00,187.73,187.86,187.69,187.84,4066.0,172.0881,172.2073,172.0514,172.1889,4066.0
2021-04-30 14:55:00,187.87,187.94,187.74,187.81,6565.0,172.2164,172.2806,172.0973,172.1614,6565.0
2021-04-30 15:00:00,187.85,188.01,187.82,187.91,5334.0,172.1981,172.3448,172.1706,172.2531,5334.0
2021-04-30 15:05:00,187.91,187.91,187.67,187.72,5221.0,172.2531,172.2531,172.0331,172.0789,5221.0
2021-04-30 15:10:00,187.69,187.85,187.63,187.66,8144.0,172.0514,172.1981,171.9964,172.0239,8144.0
2021-04-30 15:15:00,187.61,187.69,187.54,187.56,7069.0,171.9781,172.0514,171.9139,171.9323,7069.0
2021-04-30 15:20:00,187.58,187.76,187.55,187.68,9356.0,171.9506,172.1156,171.9231,172.0423,9356.0
2021-04-30 15:25:00,187.74,187.8,187.68,187.72,8867.0,172.0973,172.1523,172.0423,172.0789,8867.0
2021-04-30 15:30:00,187.73,187.75,187.28,187.36,23250.0,172.0881,172.1064,171.6756,171.7489,23250.0
2021-04-30 15:35:00,187.36,187.45,187.16,187.2,20697.0,171.7489,171.8314,171.5656,171.6023,20697.0
2021-04-30 15:40:00,187.19,187.24,187.02,187.11,23914.0,171.5931,171.6389,171.4373,171.5198,23914.0
2021-04-30 15:45:00,187.14,187.17,186.92,187.0,57566.0,171.5473,171.5748,171.3456,171.4189,57566.0
2021-04-30 15:50:00,186.93,187.19,186.53,186.53,90403.0,171.3548,171.5931,170.9881,170.9881,90403.0
2021-04-30 15:55:00,186.61,187.08,186.55,186.99,135682.0,171.0614,171.4923,171.0064,171.4098,135682.0
2021-05-03 09:30:00,188.7,189.83,188.69,189.5,46163.0,172.9773,174.0131,172.9681,173.7106,46163.0
2021-05-03 09:35:00,189.62,189.87,189.34,189.7,11938.0,173.8206,174.0498,173.564,173.894,11938.0
2021-05-03 09:40:00,189.67,190.16,189.51,189.97,9822.0,173.8665,174.3156,173.7198,174.1415,9822.0
2021-05-03 09:45:00,190.09,190.95,190.09,190.53,10395.0,174.2515,175.0398,174.2515,174.6548,10395.0
2021-05-03 09:50:00,190.57,190.76,190.48,190.65,2505.0,174.6915,174.8656,174.609,174.7648,2505.0
2021-05-03 09:55:00,190.61,190.88,190.48,190.84,8650.0,174.7281,174.9756,174.609,174.939,8650.0
2021-05-03 10:00:00,190.77,190.79,190.34,190.43,10274.0,174.8748,174.8931,174.4806,174.5631,10274.0
2021-05-03 10:05:00,190.46,190.46,190.11,190.13,8010.0,174.5906,174.5906,174.2698,174.2881,8010.0
2021-05-03 10:10:00,190.12,190.37,189.97,190.0,22737.0,174.279,174.5081,174.1415,174.169,22737.0
2021-05-03 10:15:00,190.03,190.28,189.99,190.11,10300.0,174.1965,174.4256,174.1598,174.2698,10300.0
2021-05-03 10:20:00,190.15,190.26,189.76,189.84,20607.0,174.3065,174.4073,173.949,174.0223,20607.0
2021-05-03 10:25:00,189.81,189.98,189.79,189.93,11107.0,173.9948,174.1506,173.9765,174.1048,11107.0
2021-05-03 10:30:00,189.94,190.07,189.83,189.89,21609.0,174.114,174.2331,174.0131,174.0681,21609.0
2021-05-03 10:35:00,189.87,189.89,189.68,189.68,13587.0,174.0498,174.0681,173.8756,173.8756,13587.0
2021-05-03 10:40:00,189.68,189.68,189.54,189.6,10604.0,173.8756,173.8756,173.7473,173.8023,10604.0
2021-05-03 10:45:00,189.6,189.77,189.6,189.67,9289.0,173.8023,173.9581,173.8023,173.8665,9289.0
2021-05-03 10:50:00,189.67,189.75,189.52,189.56,6279.0,173.8665,173.9398,173.729,173.7656,6279.0
2021-05-03 10:55:00,189.53,189.53,189.23,189.35,7076.0,173.7381,173.7381,173.4631,173.5731,7076.0
2021-05-03 11:00:00,189.35,189.35,188.89,189.05,14917.0,173.5731,173.5731,173.1514,173.2981,14917.0
2021-05-03 11:05:00,189.06,189.23,188.9,189.23,8445.0,173.3073,173.4631,173.1606,173.4631,8445.0
2021-05-03 11:10:00,189.28,189.28,188.87,188.94,5124.0,173.509,173.509,173.1331,173.1973,5124.0
2021-05-03 11:15:00,188.88,189.25,188.88,189.23,5070.0,173.1423,173.4815,173.1423,173.4631,5070.0
2021-05-03 11:20:00,189.21,189.4,189.13,189.25,5883.0,173.4448,173.619,173.3715,173.4815,5883.0
2021-05-03 11:25:00,189.21,189.46,189.21,189.46,3517.0,173.4448,173.674,173.4448,173.674,3517.0
2021-05-03 11:30:00,189.46,189.71,189.38,189.71,5079.0,173.674,173.9031,173.6006,173.9031,5079.0
2021-05-03 11:35:00,189.75,189.75,189.51,189.53,3925.0,173.9398,173.9398,173.7198,173.7381,3925.0
2021-05-03 11:40:00,189.5,189.59,189.48,189.57,3123.0,173.7106,173.7931,173.6923,173.7748,3123.0
2021-05-03 11:45:00,189.64,189.85,189.62,189.85,29492.0,173.839,174.0315,173.8206,174.0315,29492.0
2021-05-03 11:50:00,189.84,189.84,189.52,189.6,4445.0,174.0223,174.0223,173.729,173.8023,4445.0
2021-05-03 11:55:00,189.56,189.77,189.52,189.66,5698.0,173.7656,173.9581,173.729,173.8573,5698.0
2021-05-03 12:00:00,189.62,189.67,189.58,189.65,1700.0,173.8206,173.8665,173.784,173.8481,1700.0
2021-05-03 12:05:00,189.69,189.73,189.65,189.68,4221.0,173.8848,173.9215,173.8481,173.8756,4221.0
2021-05-03 12:10:00,189.75,189.76,189.64,189.71,2761.0,173.9398,173.949,173.839,173.9031,2761.0
2021-05-03 12:15:00,189.71,189.71,189.58,189.6,3066.0,173.9031,173.9031,173.784,173.8023,3066.0
2021-05-03 12:20:00,189.62,189.62,189.45,189.49,6362.0,173.8206,173.8206,173.6648,173.7015,6362.0
2021-05-03 12:25:00,189.5,189.63,189.39,189.45,4733.0,173.7106,173.8298,173.6098,173.6648,4733.0
2021-05-03 12:30:00,189.52,189.57,189.4,189.56,2771.0,173.729,173.7748,173.619,173.7656,2771.0
2021-05-03 12:35:00,189.58,189.74,189.56,189.73,4307.0,173.784,173.9306,173.7656,173.9215,4307.0
2021-05-03 12:40:00,189.76,189.89,189.7,189.85,4618.0,173.949,174.0681,173.894,174.0315,4618.0
2021-05-03 12:45:00,189.81,190.01,189.81,189.95,29805.0,173.9948,174.1781,173.9948,174.1231,29805.0
2021-05-03 12:50:00,190.05,190.08,189.92,190.08,2887.0,174.2148,174.2423,174.0956,174.2423,2887.0
2021-05-03 12:55:00,190.17,190.19,190.04,190.16,10222.0,174.3248,174.3431,174.2056,174.3156,10222.0
2021-05-03 13:00:00,190.19,190.35,190.19,190.32,3497.0,174.3431,174.4898,174.3431,174.4623,3497.0
2021-05-03 13:05:00,190.37,190.44,190.29,190.3,3188.0,174.5081,174.5723,174.4348,174.444,3188.0
2021-05-03 13:10:00,190.31,190.32,190.26,190.3,1768.0,174.4531,174.4623,174.4073,174.444,1768.0
2021-05-03 13:15:00,190.31,190.39,190.29,190.34,1994.0,174.4531,174.5265,174.4348,174.4806,1994.0
2021-05-03 13:20:00,190.33,190.41,190.33,190.37,2129.0,174.4715,174.5448,174.4715,174.5081,2129.0
2021-05-03 13:25:00,190.32,190.51,190.25,190.48,11969.0,174.4623,174.6365,174.3981,174.609,11969.0
2021-05-03 13:30:00,190.47,190.61,190.41,190.61,6564.0,174.5998,174.7281,174.5448,174.7281,6564.0
2021-05-03 13:35:00,190.68,190.77,190.52,190.77,9478.0,174.7923,174.8748,174.6456,174.8748,9478.0
2021-05-03 13:40:00,190.75,190.85,190.69,190.78,5908.0,174.8565,174.9481,174.8015,174.884,5908.0
2021-05-03 13:45:00,190.77,191.01,190.73,190.99,28353.0,174.8748,175.0948,174.8381,175.0765,28353.0
2021-05-03 13:50:00,190.95,190.95,190.88,190.92,4177.0,175.0398,175.0398,174.9756,175.0123,4177.0
2021-05-03 13:55:00,190.93,191.14,190.93,191.07,5115.0,175.0215,175.214,175.0215,175.1498,5115.0
2021-05-03 14:00:00,191.1,191.16,191.03,191.16,4655.0,175.1773,175.2323,175.1131,175.2323,4655.0
2021-05-03 14:05:00,191.15,191.15,190.86,190.97,9516.0,175.2231,175.2231,174.9573,175.0581,9516.0
2021-05-03 14:10:00,190.96,191.05,190.85,190.88,9114.0,175.049,175.1315,174.9481,174.9756,9114.0
2021-05-03 14:15:00,190.85,191.0,190.8,190.94,6411.0,174.9481,175.0856,174.9023,175.0306,6411.0
2021-05-03 14:20:00,190.98,191.03,190.92,191.03,3209.0,175.0673,175.1131,175.0123,175.1131,3209.0
2021-05-03 14:25:00,191.03,191.11,191.0,191.0,4022.0,175.1131,175.1865,175.0856,175.0856,4022.0
2021-05-03 14:30:00,191.04,191.18,191.04,191.15,3078.0,175.1223,175.2506,175.1223,175.2231,3078.0
2021-05-03 14:35:00,191.15,191.33,191.14,191.27,6335.0,175.2231,175.3881,175.214,175.3331,6335.0
2021-05-03 14:40:00,191.26,191.34,191.24,191.29,5191.0,175.324,175.3973,175.3056,175.3515,5191.0
2021-05-03 14:45:00,191.36,191.45,191.33,191.34,2803.0,175.4156,175.4981,175.3881,175.3973,2803.0
2021-05-03 14:50:00,191.36,191.52,191.36,191.52,3561.0,175.4156,175.5623,175.4156,175.5623,3561.0
2021-05-03 14:55:00,191.53,191.56,191.47,191.54,2746.0,175.5715,175.599,175.5165,175.5806,2746.0
2021-05-03 15:00:00,191.49,191.49,191.24,191.27,5211.0,175.5348,175.5348,175.3056,175.3331,5211.0
2021-05-03 15:05:00,191.26,191.41,191.25,191.3,5617.0,175.324,175.4615,175.3148,175.3606,5617.0
2021-05-03 15:10:00,191.25,191.32,191.17,191.28,25031.0,175.3148,175.379,175.2415,175.3423,25031.0
2021-05-03 15:15:00,191.28,191.28,190.82,191.12,13304.0,175.3423,175.3423,174.9206,175.1956,13304.0
2021-05-03 15:20:00,191.15,191.28,190.99,191.2,16947.0,175.2231,175.3423,175.0765,175.269,16947.0
2021-05-03 15:25:00,191.2,191.25,191.12,191.2,7529.0,175.269,175.3148,175.1956,175.269,7529.0
2021-05-03 15:30:00,191.19,191.21,191.01,191.18,20445.0,175.2598,175.2781,175.0948,175.2506,20445.0
2021-05-03 15:35:00,191.17,191.49,191.17,191.32,14274.0,175.2415,175.5348,175.2415,175.379,14274.0
2021-05-03 15:40:00,191.34,191.35,191.17,191.27,11492.0,175.3973,175.4065,175.2415,175.3331,11492.0
2021-05-03 15:45:00,191.28,191.55,191.27,191.55,21481.0,175.3423,175.5898,175.3331,175.5898,21481.0
2021-05-03 15:50:00,191.57,191.57,191.14,191.14,43191.0,175.6081,175.6081,175.214,175.214,43191.0
2021-05-03 15:55:00,191.15,191.52,191.02,191.47,60450.0,175.2231,175.5623,175.104,175.5165,60450.0
2021-05-04 09:30:00,190.47,191.87,189.58,191.8,31946.0,174.5998,175.8832,173.784,175.819,31946.0
2021-05-04 09:35:00,191.81,192.18,191.64,192.07,9192.0,175.8282,176.1673,175.6723,176.0665,9192.0
2021-05-04 09:40:00,191.93,191.93,191.11,191.18,8711.0,175.9382,175.9382,175.1865,175.2506,8711.0
2021-05-04 09:45:00,191.07,191.55,190.82,191.02,11923.0,175.1498,175.5898,174.9206,175.104,11923.0
2021-05-04 09:50:00,191.01,191.56,190.9,191.51,8786.0,175.0948,175.599,174.994,175.5531,8786.0
2021-05-04 09:55:00,191.51,192.0,191.36,192.0,9186.0,175.5531,176.0023,175.4156,176.0023,9186.0
2021-05-04 10:00:00,191.98,192.0,191.64,191.93,13077.0,175.984,176.0023,175.6723,175.9382,13077.0
2021-05-04 10:05:00,191.82,192.37,191.69,192.24,14608.0,175.8373,176.3415,175.7181,176.2223,14608.0
2021-05-04 10:10:00,192.17,192.69,192.15,192.67,12662.0,176.1582,176.6348,176.1398,176.6165,12662.0
2021-05-04 10:15:00,192.66,192.66,191.96,192.22,16880.0,176.6073,176.6073,175.9657,176.204,16880.0
2021-05-04 10:20:00,192.19,192.33,191.77,191.79,8405.0,176.1765,176.3048,175.7915,175.8098,8405.0
2021-05-04 10:25:00,191.78,192.09,191.68,192.01,12893.0,175.8007,176.0848,175.709,176.0115,12893.0
2021-05-04 10:30:00,191.95,192.0,191.57,191.61,14350.0,175.9565,176.0023,175.6081,175.6448,14350.0
2021-05-04 10:35:00,191.67,192.04,191.58,192.04,6944.0,175.6998,176.039,175.6173,176.039,6944.0
2021-05-04 10:40:00,192.04,192.33,191.82,191.82,8468.0,176.039,176.3048,175.8373,175.8373,8468.0
2021-05-04 10:45:00,191.86,192.11,191.8,192.11,14789.0,175.874,176.1032,175.819,176.1032,14789.0
2021-05-04 10:50:00,192.19,192.58,192.07,192.58,8982.0,176.1765,176.534,176.0665,176.534,8982.0
2021-05-04 10:55:00,192.54,192.63,192.13,192.36,10630.0,176.4973,176.5798,176.1215,176.3323,10630.0
2021-05-04 11:00:00,192.3,192.51,192.11,192.46,11375.0,176.2773,176.4698,176.1032,176.424,11375.0
2021-05-04 11:05:00,192.5,192.69,192.39,192.67,9632.0,176.4607,176.6348,176.3598,176.6165,9632.0
2021-05-04 11:10:00,192.68,192.68,191.99,192.21,9906.0,176.6257,176.6257,175.9932,176.1948,9906.0
2021-05-04 11:15:00,192.14,192.56,192.06,192.53,11388.0,176.1307,176.5157,176.0573,176.4882,11388.0
2021-05-04 11:20:00,192.47,192.78,192.41,192.78,8767.0,176.4332,176.7173,176.3782,176.7173,8767.0
2021-05-04 11:25:00,192.79,193.02,192.69,193.0,11247.0,176.7265,176.9373,176.6348,176.919,11247.0
2021-05-04 11:30:00,193.0,193.36,193.0,193.08,8320.0,176.919,177.249,176.919,176.9923,8320.0
2021-05-04 11:35:00,193.04,193.28,193.01,193.21,6599.0,176.9557,177.1757,176.9282,177.1115,6599.0
2021-05-04 11:40:00,193.16,193.21,192.92,193.17,12404.0,177.0657,177.1115,176.8457,177.0748,12404.0
2021-05-04 11:45:00,193.19,193.21,192.84,193.08,21235.0,177.0932,177.1115,176.7723,176.9923,21235.0
2021-05-04 11:50:00,193.08,193.27,192.99,193.22,19355.0,176.9923,177.1665,176.9098,177.1207,19355.0
2021-05-04 11:55:00,193.21,193.37,193.12,193.23,60528.0,177.1115,177.2582,177.029,177.1298,60528.0
2021-05-04 12:00:00,193.27,193.29,192.97,193.17,11867.0,177.1665,177.1848,176.8915,177.0748,11867.0
2021-05-04 12:05:00,193.1,193.3,193.04,193.22,21383.0,177.0107,177.194,176.9557,177.1207,21383.0
2021-05-04 12:10:00,193.24,193.36,193.18,193.32,6294.0,177.139,177.249,177.084,177.2123,6294.0
2021-05-04 12:15:00,193.28,193.32,193.16,193.27,8145.0,177.1757,177.2123,177.0657,177.1665,8145.0
2021-05-04 12:20:00,193.28,193.42,193.26,193.37,10228.0,177.1757,177.304,177.1573,177.2582,10228.0
2021-05-04 12:25:00,193.41,193.56,193.41,193.48,13625.0,177.2948,177.4323,177.2948,177.359,13625.0
2021-05-04 12:30:00,193.48,193.48,193.26,193.34,12503.0,177.359,177.359,177.1573,177.2307,12503.0
2021-05-04 12:35:00,193.34,193.45,193.3,193.42,8728.0,177.2307,177.3315,177.194,177.304,8728.0
2021-05-04 12:40:00,193.34,193.4,192.94,192.97,26495.0,177.2307,177.2857,176.864,176.8915,26495.0
2021-05-04 12:45:00,192.96,193.27,192.92,193.23,24559.0,176.8823,177.1665,176.8457,177.1298,24559.0
2021-05-04 12:50:00,193.33,193.61,193.29,193.5,5900.0,177.2215,177.4782,177.1848,177.3773,5900.0
2021-05-04 12:55:00,193.46,193.65,193.43,193.48,14707.0,177.3407,177.5148,177.3132,177.359,14707.0
2021-05-04 13:00:00,193.5,193.77,193.43,193.74,4942.0,177.3773,177.6248,177.3132,177.5973,4942.0
2021-05-04 13:05:00,193.72,193.93,193.64,193.89,9200.0,177.579,177.7715,177.5057,177.7348,9200.0
2021-05-04 13:10:00,193.89,194.07,193.82,193.99,11256.0,177.7348,177.8998,177.6707,177.8265,11256.0
2021-05-04 13:15:00,193.98,194.03,193.57,193.76,17524.0,177.8173,177.8632,177.4415,177.6157,17524.0
2021-05-04 13:20:00,193.79,193.89,193.7,193.81,17695.0,177.6432,177.7348,177.5607,177.6615,17695.0
2021-05-04 13:25:00,193.77,193.81,193.52,193.64,12525.0,177.6248,177.6615,177.3957,177.5057,12525.0
2021-05-04 13:30:00,193.64,193.7,193.54,193.69,9356.0,177.5057,177.5607,177.414,177.5515,9356.0
2021-05-04 13:35:00,193.74,193.88,193.65,193.85,10347.0,177.5973,177.7257,177.5148,177.6982,10347.0
2021-05-04 13:40:00,193.83,194.01,193.8,193.95,15526.0,177.6798,177.8448,177.6523,177.7898,15526.0
2021-05-04 13:45:00,193.95,194.0,193.7,193.8,25161.0,177.7898,177.8357,177.5607,177.6523,25161.0
2021-05-04 13:50:00,193.74,193.77,193.63,193.63,10027.0,177.5973,177.6248,177.4965,177.4965,10027.0
2021-05-04 13:55:00,193.6,193.8,193.6,193.75,12179.0,177.469,177.6523,177.469,177.6065,12179.0
2021-05-04 14:00:00,193.78,194.11,193.73,194.11,9232.0,177.634,177.9365,177.5882,177.9365,9232.0
2021-05-04 14:05:00,194.11,194.12,193.82,193.94,10751.0,177.9365,177.9457,177.6707,177.7807,10751.0
2021-05-04 14:10:00,194.03,194.22,193.92,194.21,5640.0,177.8632,178.0373,177.7623,178.0282,5640.0
2021-05-04 14:15:00,194.13,194.17,194.02,194.04,6039.0,177.9548,177.9915,177.854,177.8723,6039.0
2021-05-04 14:20:00,194.03,194.14,193.94,194.08,8010.0,177.8632,177.964,177.7807,177.909,8010.0
2021-05-04 14:25:00,194.13,194.14,193.9,194.1,11476.0,177.9548,177.964,177.744,177.9273,11476.0
2021-05-04 14:30:00,194.11,194.18,193.98,193.99,6679.0,177.9365,178.0007,177.8173,177.8265,6679.0
2021-05-04 14:35:00,194.05,194.21,194.04,194.08,6296.0,177.8815,178.0282,177.8723,177.909,6296.0
2021-05-04 14:40:00,194.08,194.2,193.97,194.12,6660.0,177.909,178.019,177.8082,177.9457,6660.0
2021-05-04 14:45:00,194.14,194.21,194.0,194.06,4900.0,177.964,178.0282,177.8357,177.8907,4900.0
2021-05-04 14:50:00,194.07,194.18,193.89,193.9,22869.0,177.8998,178.0007,177.7348,177.744,22869.0
2021-05-04 14:55:00,193.96,194.13,193.96,194.0,6400.0,177.799,177.9548,177.799,177.8357,6400.0
2021-05-04 15:00:00,193.94,194.06,193.81,194.05,13637.0,177.7807,177.8907,177.6615,177.8815,13637.0
2021-05-04 15:05:00,194.03,194.05,193.9,194.0,10231.0,177.8632,177.8815,177.744,177.8357,10231.0
2021-05-04 15:10:00,194.08,194.16,194.02,194.11,4765.0,177.909,177.9823,177.854,177.9365,4765.0
2021-05-04 15:15:00,194.11,194.15,193.99,194.06,9107.0,177.9365,177.9732,177.8265,177.8907,9107.0
2021-05-04 15:20:00,194.08,194.08,193.98,194.01,9442.0,177.909,177.909,177.8173,177.8448,9442.0
2021-05-04 15:25:00,194.02,194.19,193.95,194.17,10447.0,177.854,178.0098,177.7898,177.9915,10447.0
2021-05-04 15:30:00,194.2,194.2,194.0,194.14,15295.0,178.019,178.019,177.8357,177.964,15295.0
2021-05-04 15:35:00,194.16,194.23,194.01,194.03,18338.0,177.9823,178.0465,177.8448,177.8632,18338.0
2021-05-04 15:40:00,194.03,194.06,193.87,193.89,34158.0,177.8632,177.8907,177.7165,177.7348,34158.0
2021-05-04 15:45:00,193.87,194.01,193.73,193.87,30519.0,177.7165,177.8448,177.5882,177.7165,30519.0
2021-05-04 15:50:00,194.22,194.38,193.54,193.82,84458.0,178.0373,178.184,177.414,177.6707,84458.0
2021-05-04 15:55:00,193.83,194.17,193.72,193.97,190047.0,177.6798,177.9915,177.579,177.8082,190047.0
2021-05-05 09:30:00,190.96,192.93,189.3,192.41,76009.0,175.049,176.8548,173.5273,176.3782,76009.0
2021-05-05 09:35:00,192.42,193.4,192.34,193.0,60454.0,176.3873,177.2857,176.314,176.919,60454.0
2021-05-05 09:40:00,193.09,193.45,192.69,193.16,21652.0,177.0015,177.3315,176.6348,177.0657,21652.0
2021-05-05 09:45:00,193.16,193.36,192.81,193.32,20103.0,177.0657,177.249,176.7448,177.2123,20103.0
2021-05-05 09:50:00,193.22,193.69,193.22,193.53,22590.0,177.1207,177.5515,177.1207,177.4048,22590.0
2021-05-05 09:55:00,193.66,194.17,193.66,193.93,19301.0,177.524,177.9915,177.524,177.7715,19301.0
2021-05-05 10:00:00,193.9,194.0,193.24,193.36,11350.0,177.744,177.8357,177.139,177.249,11350.0
2021-05-05 10:05:00,193.23,193.86,193.22,193.69,10712.0,177.1298,177.7073,177.1207,177.5515,10712.0
2021-05-05 10:10:00,193.75,193.84,193.54,193.74,5990.0,177.6065,177.689,177.414,177.5973,5990.0
2021-05-05 10:15:00,193.68,193.92,193.63,193.85,17712.0,177.5423,177.7623,177.4965,177.6982,17712.0
2021-05-05 10:20:00,193.86,193.86,193.24,193.66,9440.0,177.7073,177.7073,177.139,177.524,9440.0
2021-05-05 10:25:00,193.68,194.0,193.49,193.97,4521.0,177.5423,177.8357,177.3682,177.8082,4521.0
2021-05-05 10:30:00,193.96,193.98,193.64,193.88,5538.0,177.799,177.8173,177.5057,177.7257,5538.0
2021-05-05 10:35:00,193.91,194.07,193.82,194.06,6946.0,177.7532,177.8998,177.6707,177.8907,6946.0
2021-05-05 10:40:00,194.01,194.01,193.75,193.81,5141.0,177.8448,177.8448,177.6065,177.6615,5141.0
2021-05-05 10:45:00,193.9,194.05,193.78,193.78,6616.0,177.744,177.8815,177.634,177.634,6616.0
2021-05-05 10:50:00,193.81,193.97,193.74,193.85,6611.0,177.6615,177.8082,177.5973,177.6982,6611.0
2021-05-05 10:55:00,193.9,194.01,193.85,193.85,4311.0,177.744,177.8448,177.6982,177.6982,4311.0
2021-05-05 11:00:00,193.93,194.12,193.88,194.02,4147.0,177.7715,177.9457,177.7257,177.854,4147.0
2021-05-05 11:05:00,194.03,194.18,193.97,194.15,23309.0,177.8632,178.0007,177.8082,177.9732,23309.0
2021-05-05 11:10:00,194.16,194.21,194.06,194.09,3200.0,177.9823,178.0282,177.8907,177.9182,3200.0
2021-05-05 11:15:00,194.11,194.17,194.07,194.11,2200.0,177.9365,177.9915,177.8998,177.9365,2200.0
2021-05-05 11:20:00,194.18,194.3,193.96,193.99,6774.0,178.0007,178.1107,177.799,177.8265,6774.0
2021-05-05 11:25:00,193.87,194.09,193.81,193.96,4249.0,177.7165,177.9182,177.6615,177.799,4249.0
2021-05-05 11:30:00,193.97,194.11,193.97,194.04,3541.0,177.8082,177.9365,177.8082,177.8723,3541.0
2021-05-05 11:35:00,194.06,194.34,194.05,194.25,2786.0,177.8907,178.1473,177.8815,178.0648,2786.0
2021-05-05 11:40:00,194.26,194.43,194.24,194.43,2985.0,178.074,178.2298,178.0557,178.2298,2985.0
2021-05-05 11:45:00,194.38,194.55,194.37,194.51,2679.0,178.184,178.3399,178.1748,178.3032,2679.0
2021-05-05 11:50:00,194.49,194.57,194.37,194.42,3906.0,178.2849,178.3582,178.1748,178.2207,3906.0
2021-05-05 11:55:00,194.35,194.44,194.31,194.44,3469.0,178.1565,178.239,178.1198,178.239,3469.0
2021-05-05 12:00:00,194.4,194.44,194.32,194.35,2690.0,178.2023,178.239,178.129,178.1565,2690.0
2021-05-05 12:05:00,194.31,194.32,194.2,194.24,1415.0,178.1198,178.129,178.019,178.0557,1415.0
2021-05-05 12:10:00,194.18,194.23,194.12,194.21,3303.0,178.0007,178.0465,177.9457,178.0282,3303.0
2021-05-05 12:15:00,194.21,194.37,194.21,194.31,2706.0,178.0282,178.1748,178.0282,178.1198,2706.0
2021-05-05 12:20:00,194.29,194.34,194.19,194.19,3774.0,178.1015,178.1473,178.0098,178.0098,3774.0
2021-05-05 12:25:00,194.28,194.29,194.13,194.23,4991.0,178.0923,178.1015,177.9548,178.0465,4991.0
2021-05-05 12:30:00,194.3,194.4,194.19,194.2,6375.0,178.1107,178.2023,178.0098,178.019,6375.0
2021-05-05 12:35:00,194.12,194.35,194.06,194.22,6741.0,177.9457,178.1565,177.8907,178.0373,6741.0
2021-05-05 12:40:00,194.18,194.24,194.11,194.14,2700.0,178.0007,178.0557,177.9365,177.964,2700.0
2021-05-05 12:45:00,194.2,194.24,194.14,194.19,6400.0,178.019,178.0557,177.964,178.0098,6400.0
2021-05-05 12:50:00,194.25,194.26,194.01,194.11,23753.0,178.0648,178.074,177.8448,177.9365,23753.0
2021-05-05 12:55:00,194.14,194.17,193.83,193.9,9200.0,177.964,177.9915,177.6798,177.744,9200.0
2021-05-05 13:00:00,193.9,193.94,193.77,193.81,5381.0,177.744,177.7807,177.6248,177.6615,5381.0
2021-05-05 13:05:00,193.87,193.89,193.75,193.75,3762.0,177.7165,177.7348,177.6065,177.6065,3762.0
2021-05-05 13:10:00,193.77,193.94,193.76,193.91,4581.0,177.6248,177.7807,177.6157,177.7532,4581.0
2021-05-05 13:15:00,193.93,194.05,193.92,194.04,2700.0,177.7715,177.8815,177.7623,177.8723,2700.0
2021-05-05 13:20:00,194.05,194.08,193.99,194.08,1845.0,177.8815,177.909,177.8265,177.909,1845.0
2021-05-05 13:25:00,194.05,194.06,193.96,194.02,5304.0,177.8815,177.8907,177.799,177.854,5304.0
2021-05-05 13:30:00,194.03,194.18,193.96,193.96,7079.0,177.8632,178.0007,177.799,177.799,7079.0
2021-05-05 13:35:00,193.97,194.04,193.9,193.93,15075.0,177.8082,177.8723,177.744,177.7715,15075.0
2021-05-05 13:40:00,193.93,194.09,193.93,194.09,21919.0,177.7715,177.9182,177.7715,177.9182,21919.0
2021-05-05 13:45:00,194.06,194.08,193.88,193.88,5013.0,177.8907,177.909,177.7257,177.7257,5013.0
2021-05-05 13:50:00,193.86,193.97,193.84,193.94,3577.0,177.7073,177.8082,177.689,177.7807,3577.0
2021-05-05 13:55:00,193.9,193.91,193.65,193.76,4207.0,177.744,177.7532,177.5148,177.6157,4207.0
2021-05-05 14:00:00,193.78,193.89,193.63,193.65,6439.0,177.634,177.7348,177.4965,177.5148,6439.0
2021-05-05 14:05:00,193.62,193.71,193.34,193.34,6294.0,177.4873,177.5698,177.2307,177.2307,6294.0
2021-05-05 14:10:00,193.38,193.84,193.37,193.84,8619.0,177.2673,177.689,177.2582,177.689,8619.0
2021-05-05 14:15:00,193.82,193.89,193.73,193.88,4193.0,177.6707,177.7348,177.5882,177.7257,4193.0
2021-05-05 14:20:00,193.89,193.89,193.78,193.78,24153.0,177.7348,177.7348,177.634,177.634,24153.0
2021-05-05 14:25:00,193.86,194.0,193.82,194.0,5000.0,177.7073,177.8357,177.6707,177.8357,5000.0
2021-05-05 14:30:00,194.14,194.41,194.14,194.41,2603.0,177.964,178.2115,177.964,178.2115,2603.0
2021-05-05 14:35:00,194.39,194.45,194.27,194.27,7868.0,178.1932,178.2482,178.0832,178.0832,7868.0
2021-05-05 14:40:00,194.28,194.32,193.82,193.83,21257.0,178.0923,178.129,177.6707,177.6798,21257.0
2021-05-05 14:45:00,193.92,194.32,193.92,194.27,6093.0,177.7623,178.129,177.7623,178.0832,6093.0
2021-05-05 14:50:00,194.25,194.26,193.79,193.83,8081.0,178.0648,178.074,177.6432,177.6798,8081.0
2021-05-05 14:55:00,193.82,193.94,193.61,193.68,8605.0,177.6707,177.7807,177.4782,177.5423,8605.0
2021-05-05 15:00:00,193.69,193.92,193.67,193.88,7425.0,177.5515,177.7623,177.5332,177.7257,7425.0
2021-05-05 15:05:00,193.96,194.14,193.96,194.0,6777.0,177.799,177.964,177.799,177.8357,6777.0
2021-05-05 15:10:00,194.04,194.1,193.98,194.1,4903.0,177.8723,177.9273,177.8173,177.9273,4903.0
2021-05-05 15:15:00,194.09,194.2,193.99,194.05,17743.0,177.9182,178.019,177.8265,177.8815,17743.0
2021-05-05 15:20:00,193.99,193.99,193.69,193.73,7213.0,177.8265,177.8265,177.5515,177.5882,7213.0
2021-05-05 15:25:00,193.7,193.76,193.35,193.35,39028.0,177.5607,177.6157,177.2398,177.2398,39028.0
2021-05-05 15:30:00,193.32,193.53,193.23,193.41,14215.0,177.2123,177.4048,177.1298,177.2948,14215.0
2021-05-05 15:35:00,193.39,193.63,193.39,193.4,12050.0,177.2765,177.4965,177.2765,177.2857,12050.0
2021-05-05 15:40:00,193.42,193.75,193.4,193.53,12588.0,177.304,177.6065,177.2857,177.4048,12588.0
2021-05-05 15:45:00,193.53,193.75,193.19,193.19,19247.0,177.4048,177.6065,177.0932,177.0932,19247.0
2021-05-05 15:50:00,193.46,194.01,193.38,193.81,71127.0,177.3407,177.8448,177.2673,177.6615,71127.0
2021-05-05 15:55:00,193.84,193.96,193.63,193.66,73396.0,177.689,177.799,177.4965,177.524,73396.0
2021-05-06 09:30:00,195.29,195.29,193.6,194.19,32957.0,179.0182,179.0182,177.469,178.0098,32957.0
2021-05-06 09:35:00,194.12,194.3,193.85,194.08,11638.0,177.9457,178.1107,177.6982,177.909,11638.0
2021-05-06 09:40:00,194.09,194.09,193.64,193.65,8072.0,177.9182,177.9182,177.5057,177.5148,8072.0
2021-05-06 09:45:00,193.65,193.81,193.21,193.55,12305.0,177.5148,177.6615,177.1115,177.4232,12305.0
2021-05-06 09:50:00,193.59,193.88,193.32,193.85,6676.0,177.4598,177.7257,177.2123,177.6982,6676.0
2021-05-06 09:55:00,193.9,194.02,193.66,193.67,6377.0,177.744,177.854,177.524,177.5332,6377.0
2021-05-06 10:00:00,193.67,193.7,193.35,193.36,4017.0,177.5332,177.5607,177.2398,177.249,4017.0
2021-05-06 10:05:00,193.3,193.38,193.06,193.06,6431.0,177.194,177.2673,176.974,176.974,6431.0
2021-05-06 10:10:00,193.06,193.3,192.86,193.14,7818.0,176.974,177.194,176.7907,177.0473,7818.0
2021-05-06 10:15:00,193.15,193.18,192.96,193.05,10359.0,177.0565,177.084,176.8823,176.9648,10359.0
2021-05-06 10:20:00,193.1,193.48,193.03,193.48,11913.0,177.0107,177.359,176.9465,177.359,11913.0
2021-05-06 10:25:00,193.49,193.74,193.49,193.54,8152.0,177.3682,177.5973,177.3682,177.414,8152.0
2021-05-06 10:30:00,193.55,193.58,193.25,193.39,7332.0,177.4232,177.4507,177.1482,177.2765,7332.0
2021-05-06 10:35:00,193.48,193.85,193.48,193.71,3907.0,177.359,177.6982,177.359,177.5698,3907.0
2021-05-06 10:40:00,193.78,193.78,193.61,193.64,3285.0,177.634,177.634,177.4782,177.5057,3285.0
2021-05-06 10:45:00,193.63,193.71,193.55,193.56,2962.0,177.4965,177.5698,177.4232,177.4323,2962.0
2021-05-06 10:50:00,193.6,193.8,193.46,193.52,4984.0,177.469,177.6523,177.3407,177.3957,4984.0
2021-05-06 10:55:00,193.49,193.72,193.41,193.69,6345.0,177.3682,177.579,177.2948,177.5515,6345.0
2021-05-06 11:00:00,193.73,193.93,193.63,193.74,5266.0,177.5882,177.7715,177.4965,177.5973,5266.0
2021-05-06 11:05:00,193.78,193.81,193.55,193.66,4608.0,177.634,177.6615,177.4232,177.524,4608.0
2021-05-06 11:10:00,193.66,193.69,193.42,193.47,3319.0,177.524,177.5515,177.304,177.3498,3319.0
2021-05-06 11:15:00,193.5,193.75,193.4,193.65,2752.0,177.3773,177.6065,177.2857,177.5148,2752.0
2021-05-06 11:20:00,193.77,193.85,193.63,193.82,3914.0,177.6248,177.6982,177.4965,177.6707,3914.0
2021-05-06 11:25:00,193.85,194.16,193.85,194.01,6556.0,177.6982,177.9823,177.6982,177.8448,6556.0
2021-05-06 11:30:00,194.09,194.5,194.09,194.5,5932.0,177.9182,178.294,177.9182,178.294,5932.0
2021-05-06 11:35:00,194.5,194.62,194.45,194.5,2880.0,178.294,178.404,178.2482,178.294,2880.0
2021-05-06 11:40:00,194.5,194.83,194.46,194.83,3414.0,178.294,178.5965,178.2573,178.5965,3414.0
2021-05-06 11:45:00,194.79,195.21,194.79,195.21,8856.0,178.5599,178.9449,178.5599,178.9449,8856.0
2021-05-06 11:50:00,195.21,195.29,194.89,195.01,8740.0,178.9449,179.0182,178.6515,178.7615,8740.0
2021-05-06 11:55:00,195.08,195.08,194.71,194.71,4110.0,178.8257,178.8257,178.4865,178.4865,4110.0
2021-05-06 12:00:00,194.74,194.87,194.72,194.73,2384.0,178.514,178.6332,178.4957,178.5049,2384.0
2021-05-06 12:05:00,194.66,194.73,194.61,194.65,2326.0,178.4407,178.5049,178.3949,178.4315,2326.0
2021-05-06 12:10:00,194.63,194.64,194.43,194.45,6518.0,178.4132,178.4224,178.2298,178.2482,6518.0
2021-05-06 12:15:00,194.51,194.6,194.51,194.53,2227.0,178.3032,178.3857,178.3032,178.3215,2227.0
2021-05-06 12:20:00,194.48,194.7,194.48,194.7,3610.0,178.2757,178.4774,178.2757,178.4774,3610.0
2021-05-06 12:25:00,194.76,195.14,194.76,195.09,4144.0,178.5324,178.8807,178.5324,178.8349,4144.0
2021-05-06 12:30:00,195.12,195.14,194.94,194.95,4995.0,178.8624,178.8807,178.6974,178.7065,4995.0
2021-05-06 12:35:00,194.94,194.94,194.81,194.88,4283.0,178.6974,178.6974,178.5782,178.6424,4283.0
2021-05-06 12:40:00,194.86,194.9,194.77,194.85,2400.0,178.624,178.6607,178.5415,178.6149,2400.0
2021-05-06 12:45:00,194.88,194.89,194.8,194.8,2591.0,178.6424,178.6515,178.569,178.569,2591.0
2021-05-06 12:50:00,194.82,194.97,194.82,194.87,2971.0,178.5874,178.7249,178.5874,178.6332,2971.0
2021-05-06 12:55:00,194.86,194.86,194.7,194.74,1212.0,178.624,178.624,178.4774,178.514,1212.0
2021-05-06 13:00:00,194.68,194.82,194.68,194.71,3071.0,178.459,178.5874,178.459,178.4865,3071.0
2021-05-06 13:05:00,194.71,194.71,194.5,194.61,2109.0,178.4865,178.4865,178.294,178.3949,2109.0
2021-05-06 13:10:00,194.66,194.74,194.54,194.63,3240.0,178.4407,178.514,178.3307,178.4132,3240.0
2021-05-06 13:15:00,194.58,194.67,194.5,194.51,4007.0,178.3674,178.4499,178.294,178.3032,4007.0
2021-05-06 13:20:00,194.53,194.55,194.36,194.43,2078.0,178.3215,178.3399,178.1657,178.2298,2078.0
2021-05-06 13:25:00,194.47,194.54,194.44,194.51,2974.0,178.2665,178.3307,178.239,178.3032,2974.0
2021-05-06 13:30:00,194.56,194.56,194.39,194.39,2667.0,178.349,178.349,178.1932,178.1932,2667.0
2021-05-06 13:35:00,194.42,194.65,194.42,194.65,4496.0,178.2207,178.4315,178.2207,178.4315,4496.0
2021-05-06 13:40:00,194.66,194.75,194.58,194.69,5479.0,178.4407,178.5232,178.3674,178.4682,5479.0
2021-05-06 13:45:00,194.68,194.93,194.65,194.93,4667.0,178.459,178.6882,178.4315,178.6882,4667.0
2021-05-06 13:50:00,194.91,194.92,194.62,194.66,3743.0,178.6699,178.679,178.404,178.4407,3743.0
2021-05-06 13:55:00,194.67,194.75,194.42,194.43,7646.0,178.4499,178.5232,178.2207,178.2298,7646.0
2021-05-06 14:00:00,194.44,194.53,194.4,194.51,4029.0,178.239,178.3215,178.2023,178.3032,4029.0
2021-05-06 14:05:00,194.49,194.51,194.31,194.43,4291.0,178.2849,178.3032,178.1198,178.2298,4291.0
2021-05-06 14:10:00,194.47,194.68,194.34,194.49,5530.0,178.2665,178.459,178.1473,178.2849,5530.0
2021-05-06 14:15:00,194.53,194.6,194.43,194.5,4932.0,178.3215,178.3857,178.2298,178.294,4932.0
2021-05-06 14:20:00,194.46,194.61,194.34,194.56,3307.0,178.2573,178.3949,178.1473,178.349,3307.0
2021-05-06 14:25:00,194.61,194.65,194.3,194.34,3141.0,178.3949,178.4315,178.1107,178.1473,3141.0
2021-05-06 14:30:00,194.38,194.44,194.24,194.35,5075.0,178.184,178.239,178.0557,178.1565,5075.0
2021-05-06 14:35:00,194.38,194.44,194.3,194.34,3680.0,178.184,178.239,178.1107,178.1473,3680.0
2021-05-06 14:40:00,194.37,194.51,194.28,194.41,4985.0,178.1748,178.3032,178.0923,178.2115,4985.0
2021-05-06 14:45:00,194.39,194.51,194.35,194.41,3447.0,178.1932,178.3032,178.1565,178.2115,3447.0
2021-05-06 14:50:00,194.38,194.51,194.28,194.36,15179.0,178.184,178.3032,178.0923,178.1657,15179.0
2021-05-06 14:55:00,194.38,194.47,194.07,194.07,16988.0,178.184,178.2665,177.8998,177.8998,16988.0
2021-05-06 15:00:00,194.07,194.2,194.06,194.1,11451.0,177.8998,178.019,177.8907,177.9273,11451.0
2021-05-06 15:05:00,194.09,194.23,194.03,194.13,12253.0,177.9182,178.0465,177.8632,177.9548,12253.0
2021-05-06 15:10:00,194.19,194.51,194.18,194.43,7272.0,178.0098,178.3032,178.0007,178.2298,7272.0
2021-05-06 15:15:00,194.43,194.56,194.3,194.33,8707.0,178.2298,178.349,178.1107,178.1382,8707.0
2021-05-06 15:20:00,194.3,194.33,194.19,194.32,4651.0,178.1107,178.1382,178.0098,178.129,4651.0
2021-05-06 15:25:00,194.27,194.55,194.21,194.47,6538.0,178.0832,178.3399,178.0282,178.2665,6538.0
2021-05-06 15:30:00,194.47,194.72,194.47,194.55,12141.0,178.2665,178.4957,178.2665,178.3399,12141.0
2021-05-06 15:35:00,194.55,195.09,194.55,195.0,12930.0,178.3399,178.8349,178.3399,178.7524,12930.0
2021-05-06 15:40:00,195.08,195.1,194.74,194.77,14742.0,178.8257,178.844,178.514,178.5415,14742.0
2021-05-06 15:45:00,194.76,194.87,194.66,194.87,14179.0,178.5324,178.6332,178.4407,178.6332,14179.0
2021-05-06 15:50:00,194.95,195.27,194.82,195.1,47969.0,178.7065,178.9999,178.5874,178.844,47969.0
2021-05-06 15:55:00,195.14,195.37,195.01,195.33,91456.0,178.8807,179.0915,178.7615,179.0549,91456.0
2021-05-07 09:30:00,196.57,196.57,193.82,194.34,50769.0,180.1915,180.1915,177.6707,178.1473,50769.0
2021-05-07 09:35:00,194.38,194.9,193.8,193.81,37556.0,178.184,178.6607,177.6523,177.6615,37556.0
2021-05-07 09:40:00,193.93,194.03,193.52,193.74,33282.0,177.7715,177.8632,177.3957,177.5973,33282.0
2021-05-07 09:45:00,193.61,193.83,192.78,193.34,43105.0,177.4782,177.6798,176.7173,177.2307,43105.0
2021-05-07 09:50:00,193.44,193.54,192.97,193.06,21352.0,177.3223,177.414,176.8915,176.974,21352.0
2021-05-07 09:55:00,193.2,193.35,192.91,193.03,11660.0,177.1023,177.2398,176.8365,176.9465,11660.0
2021-05-07 10:00:00,193.19,193.86,193.13,193.8,10269.0,177.0932,177.7073,177.0382,177.6523,10269.0
2021-05-07 10:05:00,193.8,193.96,193.35,193.94,15116.0,177.6523,177.799,177.2398,177.7807,15116.0
2021-05-07 10:10:00,193.91,194.18,193.84,193.84,11945.0,177.7532,178.0007,177.689,177.689,11945.0
2021-05-07 10:15:00,193.88,193.94,193.51,193.61,23721.0,177.7257,177.7807,177.3865,177.4782,23721.0
2021-05-07 10:20:00,193.7,193.84,193.53,193.58,15551.0,177.5607,177.689,177.4048,177.4507,15551.0
2021-05-07 10:25:00,193.59,193.65,193.44,193.47,15956.0,177.4598,177.5148,177.3223,177.3498,15956.0
2021-05-07 10:30:00,193.49,193.54,193.13,193.2,18358.0,177.3682,177.414,177.0382,177.1023,18358.0
2021-05-07 10:35:00,193.22,193.29,192.83,192.83,13489.0,177.1207,177.1848,176.7632,176.7632,13489.0
2021-05-07 10:40:00,192.81,193.07,192.66,192.66,23974.0,176.7448,176.9832,176.6073,176.6073,23974.0
2021-05-07 10:45:00,192.64,192.66,192.05,192.15,20886.0,176.589,176.6073,176.0482,176.1398,20886.0
2021-05-07 10:50:00,192.14,192.46,191.93,191.97,19596.0,176.1307,176.424,175.9382,175.9748,19596.0
2021-05-07 10:55:00,191.97,192.22,191.96,192.18,20709.0,175.9748,176.204,175.9657,176.1673,20709.0
2021-05-07 11:00:00,192.19,192.53,192.04,192.4,15293.0,176.1765,176.4882,176.039,176.369,15293.0
2021-05-07 11:05:00,192.47,192.57,192.39,192.47,9946.0,176.4332,176.5248,176.3598,176.4332,9946.0
2021-05-07 11:10:00,192.5,192.88,192.47,192.69,25348.0,176.4607,176.809,176.4332,176.6348,25348.0
2021-05-07 11:15:00,192.69,192.76,192.61,192.61,12005.0,176.6348,176.699,176.5615,176.5615,12005.0
2021-05-07 11:20:00,192.61,192.74,192.51,192.51,18630.0,176.5615,176.6807,176.4698,176.4698,18630.0
2021-05-07 11:25:00,192.52,192.59,192.4,192.56,14054.0,176.479,176.5432,176.369,176.5157,14054.0
2021-05-07 11:30:00,192.58,192.69,192.44,192.5,63963.0,176.534,176.6348,176.4057,176.4607,63963.0
2021-05-07 11:35:00,192.5,192.53,192.34,192.41,17572.0,176.4607,176.4882,176.314,176.3782,17572.0
2021-05-07 11:40:00,192.42,192.62,192.41,192.61,12877.0,176.3873,176.5707,176.3782,176.5615,12877.0
2021-05-07 11:45:00,192.61,192.61,192.3,192.31,15034.0,176.5615,176.5615,176.2773,176.2865,15034.0
2021-05-07 11:50:00,192.3,192.58,192.25,192.56,14127.0,176.2773,176.534,176.2315,176.5157,14127.0
2021-05-07 11:55:00,192.53,193.26,192.51,193.24,8104.0,176.4882,177.1573,176.4698,177.139,8104.0
2021-05-07 12:00:00,193.27,193.54,193.13,193.46,8196.0,177.1665,177.414,177.0382,177.3407,8196.0
2021-05-07 12:05:00,193.42,193.57,193.28,193.57,7178.0,177.304,177.4415,177.1757,177.4415,7178.0
2021-05-07 12:10:00,193.55,193.65,193.28,193.39,6863.0,177.4232,177.5148,177.1757,177.2765,6863.0
2021-05-07 12:15:00,193.39,193.39,193.13,193.14,4400.0,177.2765,177.2765,177.0382,177.0473,4400.0
2021-05-07 12:20:00,193.04,193.09,192.82,192.82,8783.0,176.9557,177.0015,176.754,176.754,8783.0
2021-05-07 12:25:00,192.88,193.09,192.87,193.0,4702.0,176.809,177.0015,176.7998,176.919,4702.0
2021-05-07 12:30:00,193.0,193.0,192.76,192.81,5303.0,176.919,176.919,176.699,176.7448,5303.0
2021-05-07 12:35:00,192.8,192.89,192.7,192.87,10905.0,176.7357,176.8182,176.644,176.7998,10905.0
2021-05-07 12:40:00,192.86,192.92,192.79,192.88,6226.0,176.7907,176.8457,176.7265,176.809,6226.0
2021-05-07 12:45:00,192.91,193.24,192.84,193.13,6540.0,176.8365,177.139,176.7723,177.0382,6540.0
2021-05-07 12:50:00,193.18,193.27,193.1,193.2,2150.0,177.084,177.1665,177.0107,177.1023,2150.0
2021-05-07 12:55:00,193.22,193.26,193.19,193.2,1759.0,177.1207,177.1573,177.0932,177.1023,1759.0
2021-05-07 13:00:00,193.27,193.45,193.22,193.43,4311.0,177.1665,177.3315,177.1207,177.3132,4311.0
2021-05-07 13:05:00,193.4,193.5,193.27,193.41,3456.0,177.2857,177.3773,177.1665,177.2948,3456.0
2021-05-07 13:10:00,193.47,193.47,193.23,193.26,3425.0,177.3498,177.3498,177.1298,177.1573,3425.0
2021-05-07 13:15:00,193.26,193.26,193.04,193.13,5041.0,177.1573,177.1573,176.9557,177.0382,5041.0
2021-05-07 13:20:00,193.18,193.19,193.06,193.16,3325.0,177.084,177.0932,176.974,177.0657,3325.0
2021-05-07 13:25:00,193.26,193.28,193.15,193.28,3363.0,177.1573,177.1757,177.0565,177.1757,3363.0
2021-05-07 13:30:00,193.29,193.51,193.24,193.46,4125.0,177.1848,177.3865,177.139,177.3407,4125.0
2021-05-07 13:35:00,193.46,193.48,193.33,193.42,4447.0,177.3407,177.359,177.2215,177.304,4447.0
2021-05-07 13:40:00,193.41,193.6,193.41,193.52,3044.0,177.2948,177.469,177.2948,177.3957,3044.0
2021-05-07 13:45:00,193.54,193.6,193.31,193.35,4202.0,177.414,177.469,177.2032,177.2398,4202.0
2021-05-07 13:50:00,193.32,193.37,193.18,193.31,6796.0,177.2123,177.2582,177.084,177.2032,6796.0
2021-05-07 13:55:00,193.32,193.4,193.18,193.29,5277.0,177.2123,177.2857,177.084,177.1848,5277.0
2021-05-07 14:00:00,193.25,193.45,193.17,193.39,4633.0,177.1482,177.3315,177.0748,177.2765,4633.0
2021-05-07 14:05:00,193.41,193.62,193.39,193.6,5345.0,177.2948,177.4873,177.2765,177.469,5345.0
2021-05-07 14:10:00,193.56,193.59,193.43,193.43,2254.0,177.4323,177.4598,177.3132,177.3132,2254.0
2021-05-07 14:15:00,193.31,193.63,193.29,193.63,5400.0,177.2032,177.4965,177.1848,177.4965,5400.0
2021-05-07 14:20:00,193.61,193.65,193.57,193.61,6794.0,177.4782,177.5148,177.4415,177.4782,6794.0
2021-05-07 14:25:00,193.64,193.64,193.54,193.58,6000.0,177.5057,177.5057,177.414,177.4507,6000.0
2021-05-07 14:30:00,193.63,193.83,193.58,193.82,17393.0,177.4965,177.6798,177.4507,177.6707,17393.0
2021-05-07 14:35:00,193.8,193.89,193.74,193.87,12718.0,177.6523,177.7348,177.5973,177.7165,12718.0
2021-05-07 14:40:00,193.85,193.93,193.72,193.92,11269.0,177.6982,177.7715,177.579,177.7623,11269.0
2021-05-07 14:45:00,193.93,194.07,193.79,193.91,11380.0,177.7715,177.8998,177.6432,177.7532,11380.0
2021-05-07 14:50:00,193.87,193.98,193.86,193.95,3444.0,177.7165,177.8173,177.7073,177.7898,3444.0
2021-05-07 14:55:00,193.95,194.11,193.95,194.1,5610.0,177.7898,177.9365,177.7898,177.9273,5610.0
2021-05-07 15:00:00,194.05,194.35,194.05,194.35,4285.0,177.8815,178.1565,177.8815,178.1565,4285.0
2021-05-07 15:05:00,194.34,194.68,194.34,194.63,9636.0,178.1473,178.459,178.1473,178.4132,9636.0
2021-05-07 15:10:00,194.61,194.79,194.48,194.79,7447.0,178.3949,178.5599,178.2757,178.5599,7447.0
2021-05-07 15:15:00,194.8,194.85,194.73,194.8,6630.0,178.569,178.6149,178.5049,178.569,6630.0
2021-05-07 15:20:00,194.81,195.0,194.8,194.86,5451.0,178.5782,178.7524,178.569,178.624,5451.0
2021-05-07 15:25:00,194.87,195.01,194.86,194.98,4129.0,178.6332,178.7615,178.624,178.734,4129.0
2021-05-07 15:30:00,195.03,195.14,194.9,195.13,8246.0,178.7799,178.8807,178.6607,178.8715,8246.0
2021-05-07 15:35:00,195.12,195.27,195.08,195.16,7338.0,178.8624,178.9999,178.8257,178.899,7338.0
2021-05-07 15:40:00,195.13,195.14,194.9,194.98,9106.0,178.8715,178.8807,178.6607,178.734,9106.0
2021-05-07 15:45:00,194.96,195.27,194.94,195.22,14212.0,178.7157,178.9999,178.6974,178.954,14212.0
2021-05-07 15:50:00,195.22,195.32,194.88,195.0,60361.0,178.954,179.0457,178.6424,178.7524,60361.0
2021-05-07 15:55:00,195.02,195.04,194.5,194.86,120932.0,178.7707,178.789,178.294,178.624,120932.0
2021-05-10 09:30:00,195.99,196.09,194.94,195.91,39269.0,179.6599,179.7515,178.6974,179.5865,39269.0
2021-05-10 09:35:00,196.01,196.44,195.85,196.44,12416.0,179.6782,180.0724,179.5315,180.0724,12416.0
2021-05-10 09:40:00,196.36,196.66,195.96,196.25,18589.0,179.999,180.274,179.6324,179.8982,18589.0
2021-05-10 09:45:00,196.28,196.33,195.91,196.33,25082.0,179.9257,179.9715,179.5865,179.9715,25082.0
2021-05-10 09:50:00,196.23,196.32,195.85,195.93,39045.0,179.8799,179.9624,179.5315,179.6049,39045.0
2021-05-10 09:55:00,195.95,196.58,195.95,196.58,15916.0,179.6232,180.2007,179.6232,180.2007,15916.0
2021-05-10 10:00:00,196.43,196.67,196.37,196.53,9317.0,180.0632,180.2832,180.0082,180.1549,9317.0
2021-05-10 10:05:00,196.53,196.53,196.21,196.31,8091.0,180.1549,180.1549,179.8615,179.9532,8091.0
2021-05-10 10:10:00,196.29,196.49,196.13,196.49,8855.0,179.9349,180.1182,179.7882,180.1182,8855.0
2021-05-10 10:15:00,196.5,196.52,196.21,196.33,5064.0,180.1274,180.1457,179.8615,179.9715,5064.0
2021-05-10 10:20:00,196.28,196.32,195.95,196.01,7401.0,179.9257,179.9624,179.6232,179.6782,7401.0
2021-05-10 10:25:00,195.92,196.16,195.89,195.99,6344.0,179.5957,179.8157,179.5682,179.6599,6344.0
2021-05-10 10:30:00,195.98,195.98,195.32,195.71,30892.0,179.6507,179.6507,179.0457,179.4032,30892.0
2021-05-10 10:35:00,195.69,196.02,195.54,195.98,21026.0,179.3849,179.6874,179.2474,179.6507,21026.0
2021-05-10 10:40:00,195.99,196.25,195.99,196.07,6559.0,179.6599,179.8982,179.6599,179.7332,6559.0
2021-05-10 10:45:00,196.12,196.12,195.92,195.98,5358.0,179.779,179.779,179.5957,179.6507,5358.0
2021-05-10 10:50:00,195.94,196.08,195.82,195.82,10991.0,179.614,179.7424,179.504,179.504,10991.0
2021-05-10 10:55:00,195.83,196.29,195.81,195.97,22989.0,179.5132,179.9349,179.4949,179.6415,22989.0
2021-05-10 11:00:00,196.05,196.1,195.92,196.03,11244.0,179.7149,179.7607,179.5957,179.6965,11244.0
2021-05-10 11:05:00,196.04,196.33,196.04,196.28,10239.0,179.7057,179.9715,179.7057,179.9257,10239.0
2021-05-10 11:10:00,196.25,196.38,196.21,196.34,9381.0,179.8982,180.0174,179.8615,179.9807,9381.0
2021-05-10 11:15:00,196.35,196.51,196.28,196.37,9406.0,179.9899,180.1365,179.9257,180.0082,9406.0
2021-05-10 11:20:00,196.37,196.42,196.13,196.14,13484.0,180.0082,180.054,179.7882,179.7974,13484.0
2021-05-10 11:25:00,196.17,196.31,195.97,195.97,12695.0,179.8249,179.9532,179.6415,179.6415,12695.0
2021-05-10 11:30:00,196.04,196.11,195.99,196.08,10817.0,179.7057,179.7699,179.6599,179.7424,10817.0
2021-05-10 11:35:00,196.08,196.08,195.51,195.51,7635.0,179.7424,179.7424,179.2199,179.2199,7635.0
2021-05-10 11:40:00,195.48,195.54,195.4,195.46,8225.0,179.1924,179.2474,179.119,179.174,8225.0
2021-05-10 11:45:00,195.4,195.43,195.21,195.33,5620.0,179.119,179.1465,178.9449,179.0549,5620.0
2021-05-10 11:50:00,195.34,195.38,195.28,195.38,5630.0,179.064,179.1007,179.009,179.1007,5630.0
2021-05-10 11:55:00,195.36,195.39,195.23,195.3,6805.0,179.0824,179.1099,178.9632,179.0274,6805.0
2021-05-10 12:00:00,195.3,195.33,195.13,195.17,6801.0,179.0274,179.0549,178.8715,178.9082,6801.0
2021-05-10 12:05:00,195.17,195.28,195.16,195.24,2466.0,178.9082,179.009,178.899,178.9724,2466.0
2021-05-10 12:10:00,195.27,195.37,195.24,195.34,1970.0,178.9999,179.0915,178.9724,179.064,1970.0
2021-05-10 12:15:00,195.35,195.52,195.35,195.43,5633.0,179.0732,179.229,179.0732,179.1465,5633.0
2021-05-10 12:20:00,195.49,195.5,195.35,195.45,4931.0,179.2015,179.2107,179.0732,179.1649,4931.0
2021-05-10 12:25:00,195.49,195.51,195.42,195.43,6000.0,179.2015,179.2199,179.1374,179.1465,6000.0
2021-05-10 12:30:00,195.47,195.47,195.2,195.39,10305.0,179.1832,179.1832,178.9357,179.1099,10305.0
2021-05-10 12:35:00,195.33,195.39,195.26,195.26,4852.0,179.0549,179.1099,178.9907,178.9907,4852.0
2021-05-10 12:40:00,195.29,195.31,195.24,195.3,1807.0,179.0182,179.0365,178.9724,179.0274,1807.0
2021-05-10 12:45:00,195.31,195.48,195.3,195.4,4243.0,179.0365,179.1924,179.0274,179.119,4243.0
2021-05-10 12:50:00,195.37,195.38,195.28,195.28,1601.0,179.0915,179.1007,179.009,179.009,1601.0
2021-05-10 12:55:00,195.25,195.29,195.15,195.2,6627.0,178.9815,179.0182,178.8899,178.9357,6627.0
2021-05-10 13:00:00,195.18,195.24,195.1,195.17,3535.0,178.9174,178.9724,178.844,178.9082,3535.0
2021-05-10 13:05:00,195.05,195.21,195.01,195.19,832.0,178.7982,178.9449,178.7615,178.9265,832.0
2021-05-10 13:10:00,195.17,195.22,195.12,195.16,1800.0,178.9082,178.954,178.8624,178.899,1800.0
2021-05-10 13:15:00,195.16,195.25,195.07,195.15,2828.0,178.899,178.9815,178.8165,178.8899,2828.0
2021-05-10 13:20:00,195.2,195.28,195.17,195.22,6339.0,178.9357,179.009,178.9082,178.954,6339.0
2021-05-10 13:25:00,195.22,195.36,195.16,195.21,4823.0,178.954,179.0824,178.899,178.9449,4823.0
2021-05-10 13:30:00,195.21,195.38,195.19,195.33,3540.0,178.9449,179.1007,178.9265,179.0549,3540.0
2021-05-10 13:35:00,195.31,195.4,195.3,195.38,9439.0,179.0365,179.119,179.0274,179.1007,9439.0
2021-05-10 13:40:00,195.3,195.48,195.29,195.48,3193.0,179.0274,179.1924,179.0182,179.1924,3193.0
2021-05-10 13:45:00,195.44,195.49,195.38,195.38,2937.0,179.1557,179.2015,179.1007,179.1007,2937.0
2021-05-10 13:50:00,195.38,195.48,195.33,195.42,7089.0,179.1007,179.1924,179.0549,179.1374,7089.0
2021-05-10 13:55:00,195.45,195.59,195.44,195.52,4692.0,179.1649,179.2932,179.1557,179.229,4692.0
2021-05-10 14:00:00,195.52,195.55,195.12,195.29,7052.0,179.229,179.2565,178.8624,179.0182,7052.0
2021-05-10 14:05:00,195.23,195.4,195.18,195.33,6658.0,178.9632,179.119,178.9174,179.0549,6658.0
2021-05-10 14:10:00,195.31,195.31,195.07,195.07,6636.0,179.0365,179.0365,178.8165,178.8165,6636.0
2021-05-10 14:15:00,195.07,195.08,194.79,194.88,12435.0,178.8165,178.8257,178.5599,178.6424,12435.0
2021-05-10 14:20:00,194.89,195.07,194.8,195.0,13428.0,178.6515,178.8165,178.569,178.7524,13428.0
2021-05-10 14:25:00,195.03,195.06,194.73,194.91,16632.0,178.7799,178.8074,178.5049,178.6699,16632.0
2021-05-10 14:30:00,194.85,194.85,194.57,194.85,12766.0,178.6149,178.6149,178.3582,178.6149,12766.0
2021-05-10 14:35:00,194.8,195.0,194.69,194.83,6577.0,178.569,178.7524,178.4682,178.5965,6577.0
2021-05-10 14:40:00,194.79,194.94,194.72,194.8,12711.0,178.5599,178.6974,178.4957,178.569,12711.0
2021-05-10 14:45:00,194.82,194.82,194.62,194.64,3735.0,178.5874,178.5874,178.404,178.4224,3735.0
2021-05-10 14:50:00,194.55,194.55,194.27,194.35,3453.0,178.3399,178.3399,178.0832,178.1565,3453.0
2021-05-10 14:55:00,194.34,194.64,194.26,194.64,8155.0,178.1473,178.4224,178.074,178.4224,8155.0
2021-05-10 15:00:00,194.54,194.6,194.47,194.5,6185.0,178.3307,178.3857,178.2665,178.294,6185.0
2021-05-10 15:05:00,194.49,194.67,194.47,194.62,7427.0,178.2849,178.4499,178.2665,178.404,7427.0
2021-05-10 15:10:00,194.64,195.03,194.61,194.74,29584.0,178.4224,178.7799,178.3949,178.514,29584.0
2021-05-10 15:15:00,194.69,194.81,194.58,194.65,6288.0,178.4682,178.5782,178.3674,178.4315,6288.0
2021-05-10 15:20:00,194.65,194.69,194.51,194.51,6810.0,178.4315,178.4682,178.3032,178.3032,6810.0
2021-05-10 15:25:00,194.57,194.73,194.49,194.67,7828.0,178.3582,178.5049,178.2849,178.4499,7828.0
2021-05-10 15:30:00,194.66,194.75,194.59,194.72,8122.0,178.4407,178.5232,178.3765,178.4957,8122.0
2021-05-10 15:35:00,194.71,194.8,194.61,194.8,14817.0,178.4865,178.569,178.3949,178.569,14817.0
2021-05-10 15:40:00,194.76,194.98,194.7,194.93,12367.0,178.5324,178.734,178.4774,178.6882,12367.0
2021-05-10 15:45:00,194.97,195.13,194.94,195.02,22054.0,178.7249,178.8715,178.6974,178.7707,22054.0
2021-05-10 15:50:00,194.99,195.02,194.55,194.58,39522.0,178.7432,178.7707,178.3399,178.3674,39522.0
2021-05-10 15:55:00,194.58,194.9,194.3,194.39,118023.0,178.3674,178.6607,178.1107,178.1932,118023.0
2021-05-11 09:30:00,194.96,195.86,193.43,195.8,119452.0,178.7157,179.5407,177.3132,179.4857,119452.0
2021-05-11 09:35:00,195.98,196.61,195.16,195.19,58824.0,179.6507,180.2282,178.899,178.9265,58824.0
2021-05-11 09:40:00,195.1,195.88,195.09,195.79,31499.0,178.844,179.559,178.8349,179.4765,31499.0
2021-05-11 09:45:00,195.84,196.11,195.51,195.6,31378.0,179.5224,179.7699,179.2199,179.3024,31378.0
2021-05-11 09:50:00,195.5,195.56,194.87,195.07,17126.0,179.2107,179.2657,178.6332,178.8165,17126.0
2021-05-11 09:55:00,195.03,195.27,194.89,195.13,10025.0,178.7799,178.9999,178.6515,178.8715,10025.0
2021-05-11 10:00:00,195.29,196.11,195.25,196.11,15587.0,179.0182,179.7699,178.9815,179.7699,15587.0
2021-05-11 10:05:00,196.13,196.22,195.47,196.04,19373.0,179.7882,179.8707,179.1832,179.7057,19373.0
2021-05-11 10:10:00,196.06,196.14,195.62,195.68,17048.0,179.724,179.7974,179.3207,179.3757,17048.0
2021-05-11 10:15:00,195.67,195.78,194.98,194.98,11036.0,179.3665,179.4674,178.734,178.734,11036.0
2021-05-11 10:20:00,195.08,195.12,194.77,194.78,9486.0,178.8257,178.8624,178.5415,178.5507,9486.0
2021-05-11 10:25:00,194.76,194.76,194.44,194.65,10775.0,178.5324,178.5324,178.239,178.4315,10775.0
2021-05-11 10:30:00,194.65,194.65,194.24,194.46,8708.0,178.4315,178.4315,178.0557,178.2573,8708.0
2021-05-11 10:35:00,194.45,194.57,194.18,194.23,11731.0,178.2482,178.3582,178.0007,178.0465,11731.0
2021-05-11 10:40:00,194.22,194.48,194.14,194.25,8786.0,178.0373,178.2757,177.964,178.0648,8786.0
2021-05-11 10:45:00,194.22,194.4,193.93,194.26,9945.0,178.0373,178.2023,177.7715,178.074,9945.0
2021-05-11 10:50:00,194.14,194.59,194.07,194.52,36969.0,177.964,178.3765,177.8998,178.3124,36969.0
2021-05-11 10:55:00,194.49,195.04,194.47,194.82,48208.0,178.2849,178.789,178.2665,178.5874,48208.0
2021-05-11 11:00:00,194.75,194.9,194.25,194.29,28822.0,178.5232,178.6607,178.0648,178.1015,28822.0
2021-05-11 11:05:00,194.35,194.44,194.16,194.36,15454.0,178.1565,178.239,177.9823,178.1657,15454.0
2021-05-11 11:10:00,194.32,194.46,194.15,194.44,15835.0,178.129,178.2573,177.9732,178.239,15835.0
2021-05-11 11:15:00,194.41,194.85,194.1,194.85,6558.0,178.2115,178.6149,177.9273,178.6149,6558.0
2021-05-11 11:20:00,194.82,194.82,194.64,194.66,11110.0,178.5874,178.5874,178.4224,178.4407,11110.0
2021-05-11 11:25:00,194.65,194.9,194.39,194.9,6272.0,178.4315,178.6607,178.1932,178.6607,6272.0
2021-05-11 11:30:00,194.86,194.9,194.66,194.77,3536.0,178.624,178.6607,178.4407,178.5415,3536.0
2021-05-11 11:35:00,194.83,194.99,194.52,194.52,7096.0,178.5965,178.7432,178.3124,178.3124,7096.0
2021-05-11 11:40:00,194.52,194.57,194.2,194.22,5409.0,178.3124,178.3582,178.019,178.0373,5409.0
2021-05-11 11:45:00,194.21,194.42,194.19,194.27,6336.0,178.0282,178.2207,178.0098,178.0832,6336.0
2021-05-11 11:50:00,194.22,194.38,194.15,194.29,4985.0,178.0373,178.184,177.9732,178.1015,4985.0
2021-05-11 11:55:00,194.31,194.33,194.03,194.03,3058.0,178.1198,178.1382,177.8632,177.8632,3058.0
2021-05-11 12:00:00,194.0,194.14,193.91,194.0,20224.0,177.8357,177.964,177.7532,177.8357,20224.0
2021-05-11 12:05:00,193.86,193.86,193.65,193.69,4464.0,177.7073,177.7073,177.5148,177.5515,4464.0
2021-05-11 12:10:00,193.53,193.6,193.43,193.5,6309.0,177.4048,177.469,177.3132,177.3773,6309.0
2021-05-11 12:15:00,193.53,193.78,193.5,193.78,8435.0,177.4048,177.634,177.3773,177.634,8435.0
2021-05-11 12:20:00,193.76,193.83,193.5,193.71,7691.0,177.6157,177.6798,177.3773,177.5698,7691.0
2021-05-11 12:25:00,193.75,193.75,193.49,193.58,9139.0,177.6065,177.6065,177.3682,177.4507,9139.0
2021-05-11 12:30:00,193.63,193.63,193.38,193.38,5391.0,177.4965,177.4965,177.2673,177.2673,5391.0
2021-05-11 12:35:00,193.51,193.58,193.44,193.48,3099.0,177.3865,177.4507,177.3223,177.359,3099.0
2021-05-11 12:40:00,193.43,193.53,193.27,193.31,7287.0,177.3132,177.4048,177.1665,177.2032,7287.0
2021-05-11 12:45:00,193.32,193.44,193.28,193.44,6957.0,177.2123,177.3223,177.1757,177.3223,6957.0
2021-05-11 12:50:00,193.46,193.47,193.09,193.15,6070.0,177.3407,177.3498,177.0015,177.0565,6070.0
2021-05-11 12:55:00,193.17,193.25,193.11,193.2,6339.0,177.0748,177.1482,177.0198,177.1023,6339.0
2021-05-11 13:00:00,193.2,193.43,193.01,193.43,4573.0,177.1023,177.3132,176.9282,177.3132,4573.0
2021-05-11 13:05:00,193.49,193.73,193.49,193.73,3894.0,177.3682,177.5882,177.3682,177.5882,3894.0
2021-05-11 13:10:00,193.79,193.9,193.54,193.64,5272.0,177.6432,177.744,177.414,177.5057,5272.0
2021-05-11 13:15:00,193.7,194.03,193.64,193.97,6668.0,177.5607,177.8632,177.5057,177.8082,6668.0
2021-05-11 13:20:00,194.0,194.2,194.0,194.1,3020.0,177.8357,178.019,177.8357,177.9273,3020.0
2021-05-11 13:25:00,194.2,194.46,194.12,194.32,8861.0,178.019,178.2573,177.9457,178.129,8861.0
2021-05-11 13:30:00,194.38,194.58,194.38,194.58,5469.0,178.184,178.3674,178.184,178.3674,5469.0
2021-05-11 13:35:00,194.66,194.77,194.55,194.71,8152.0,178.4407,178.5415,178.3399,178.4865,8152.0
2021-05-11 13:40:00,194.67,194.93,194.67,194.93,6543.0,178.4499,178.6882,178.4499,178.6882,6543.0
2021-05-11 13:45:00,194.97,195.15,194.91,195.12,8588.0,178.7249,178.8899,178.6699,178.8624,8588.0
2021-05-11 13:50:00,195.07,195.13,194.78,194.78,5395.0,178.8165,178.8715,178.5507,178.5507,5395.0
2021-05-11 13:55:00,194.82,194.94,194.58,194.7,6215.0,178.5874,178.6974,178.3674,178.4774,6215.0
2021-05-11 14:00:00,194.76,194.83,194.65,194.78,5251.0,178.5324,178.5965,178.4315,178.5507,5251.0
2021-05-11 14:05:00,194.81,194.86,194.53,194.65,6020.0,178.5782,178.624,178.3215,178.4315,6020.0
2021-05-11 14:10:00,194.67,194.72,194.36,194.48,5487.0,178.4499,178.4957,178.1657,178.2757,5487.0
2021-05-11 14:15:00,194.43,194.54,194.33,194.54,3462.0,178.2298,178.3307,178.1382,178.3307,3462.0
2021-05-11 14:20:00,194.6,194.71,194.55,194.65,6219.0,178.3857,178.4865,178.3399,178.4315,6219.0
2021-05-11 14:25:00,194.64,194.95,194.59,194.95,4013.0,178.4224,178.7065,178.3765,178.7065,4013.0
2021-05-11 14:30:00,194.9,194.9,194.52,194.69,6618.0,178.6607,178.6607,178.3124,178.4682,6618.0
2021-05-11 14:35:00,194.67,194.67,194.33,194.48,4151.0,178.4499,178.4499,178.1382,178.2757,4151.0
2021-05-11 14:40:00,194.4,194.59,194.36,194.5,7466.0,178.2023,178.3765,178.1657,178.294,7466.0
2021-05-11 14:45:00,194.49,194.59,194.3,194.52,6633.0,178.2849,178.3765,178.1107,178.3124,6633.0
2021-05-11 14:50:00,194.54,194.58,194.34,194.39,6748.0,178.3307,178.3674,178.1473,178.1932,6748.0
2021-05-11 14:55:00,194.39,194.54,194.33,194.46,5298.0,178.1932,178.3307,178.1382,178.2573,5298.0
2021-05-11 15:00:00,194.46,194.53,194.22,194.23,7113.0,178.2573,178.3215,178.0373,178.0465,7113.0
2021-05-11 15:05:00,194.23,194.48,194.23,194.39,5476.0,178.0465,178.2757,178.0465,178.1932,5476.0
2021-05-11 15:10:00,194.4,194.44,194.27,194.27,5153.0,178.2023,178.239,178.0832,178.0832,5153.0
2021-05-11 15:15:00,194.27,194.7,194.22,194.68,3214.0,178.0832,178.4774,178.0373,178.459,3214.0
2021-05-11 15:20:00,194.67,194.85,194.66,194.85,5069.0,178.4499,178.6149,178.4407,178.6149,5069.0
2021-05-11 15:25:00,194.88,194.97,194.72,194.76,5964.0,178.6424,178.7249,178.4957,178.5324,5964.0
2021-05-11 15:30:00,194.77,194.77,194.18,194.18,10826.0,178.5415,178.5415,178.0007,178.0007,10826.0
2021-05-11 15:35:00,194.2,194.39,194.05,194.11,15429.0,178.019,178.1932,177.8815,177.9365,15429.0
2021-05-11 15:40:00,194.09,194.25,194.02,194.11,8661.0,177.9182,178.0648,177.854,177.9365,8661.0
2021-05-11 15:45:00,194.09,194.48,194.09,194.48,9642.0,177.9182,178.2757,177.9182,178.2757,9642.0
2021-05-11 15:50:00,194.51,194.7,194.39,194.58,17686.0,178.3032,178.4774,178.1932,178.3674,17686.0
2021-05-11 15:55:00,194.55,194.74,194.38,194.47,59821.0,178.3399,178.514,178.184,178.2665,59821.0
2021-05-12 09:30:00,193.35,193.58,192.02,192.49,40403.0,177.2398,177.4507,176.0207,176.4515,40403.0
2021-05-12 09:35:00,192.28,192.51,191.57,191.66,17418.0,176.259,176.4698,175.6081,175.6906,17418.0
2021-05-12 09:40:00,191.6,192.93,191.56,192.93,15459.0,175.6356,176.8548,175.599,176.8548,15459.0
2021-05-12 09:45:00,192.88,192.88,192.01,192.15,8429.0,176.809,176.809,176.0115,176.1398,8429.0
2021-05-12 09:50:00,192.14,192.23,191.83,191.97,14874.0,176.1307,176.2132,175.8465,175.9748,14874.0
2021-05-12 09:55:00,191.94,191.97,191.6,191.88,11824.0,175.9473,175.9748,175.6356,175.8923,11824.0
2021-05-12 10:00:00,192.0,192.18,191.66,191.68,9444.0,176.0023,176.1673,175.6906,175.709,9444.0
2021-05-12 10:05:00,191.78,192.25,191.71,192.25,8143.0,175.8007,176.2315,175.7365,176.2315,8143.0
2021-05-12 10:10:00,192.21,192.61,192.18,192.54,4891.0,176.1948,176.5615,176.1673,176.4973,4891.0
2021-05-12 10:15:00,192.5,192.67,192.34,192.66,5730.0,176.4607,176.6165,176.314,176.6073,5730.0
2021-05-12 10:20:00,192.78,193.26,192.76,193.23,7339.0,176.7173,177.1573,176.699,177.1298,7339.0
2021-05-12 10:25:00,193.19,193.19,192.68,192.68,7715.0,177.0932,177.0932,176.6257,176.6257,7715.0
2021-05-12 10:30:00,192.62,192.67,192.37,192.51,15622.0,176.5707,176.6165,176.3415,176.4698,15622.0
2021-05-12 10:35:00,192.51,192.79,192.42,192.45,11122.0,176.4698,176.7265,176.3873,176.4148,11122.0
2021-05-12 10:40:00,192.45,192.45,191.6,191.79,33777.0,176.4148,176.4148,175.6356,175.8098,33777.0
2021-05-12 10:45:00,191.75,192.01,191.7,191.75,11844.0,175.7732,176.0115,175.7273,175.7732,11844.0
2021-05-12 10:50:00,191.73,192.17,191.72,192.14,5175.0,175.7548,176.1582,175.7457,176.1307,5175.0
2021-05-12 10:55:00,192.07,192.37,191.94,192.31,6517.0,176.0665,176.3415,175.9473,176.2865,6517.0
2021-05-12 11:00:00,192.29,192.62,192.15,192.62,6200.0,176.2682,176.5707,176.1398,176.5707,6200.0
2021-05-12 11:05:00,192.58,192.76,192.53,192.71,5964.0,176.534,176.699,176.4882,176.6532,5964.0
2021-05-12 11:10:00,192.78,192.78,192.45,192.53,3130.0,176.7173,176.7173,176.4148,176.4882,3130.0
2021-05-12 11:15:00,192.53,192.64,192.37,192.58,2271.0,176.4882,176.589,176.3415,176.534,2271.0
2021-05-12 11:20:00,192.62,192.62,192.27,192.27,8342.0,176.5707,176.5707,176.2498,176.2498,8342.0
2021-05-12 11:25:00,192.25,192.54,192.08,192.45,3942.0,176.2315,176.4973,176.0757,176.4148,3942.0
2021-05-12 11:30:00,192.53,192.69,192.49,192.66,2407.0,176.4882,176.6348,176.4515,176.6073,2407.0
2021-05-12 11:35:00,192.48,192.49,192.27,192.42,4099.0,176.4423,176.4515,176.2498,176.3873,4099.0
2021-05-12 11:40:00,192.32,192.62,192.26,192.57,9855.0,176.2957,176.5707,176.2407,176.5248,9855.0
2021-05-12 11:45:00,192.55,192.55,192.09,192.12,5905.0,176.5065,176.5065,176.0848,176.1123,5905.0
2021-05-12 11:50:00,192.03,192.07,191.47,191.61,6234.0,176.0298,176.0665,175.5165,175.6448,6234.0
2021-05-12 11:55:00,191.53,191.63,191.36,191.5,7759.0,175.5715,175.6631,175.4156,175.544,7759.0
2021-05-12 12:00:00,191.51,191.56,191.27,191.5,8021.0,175.5531,175.599,175.3331,175.544,8021.0
2021-05-12 12:05:00,191.52,191.83,191.52,191.72,6326.0,175.5623,175.8465,175.5623,175.7457,6326.0
2021-05-12 12:10:00,191.66,191.86,191.59,191.66,5921.0,175.6906,175.874,175.6265,175.6906,5921.0
2021-05-12 12:15:00,191.69,191.73,191.35,191.55,8844.0,175.7181,175.7548,175.4065,175.5898,8844.0
2021-05-12 12:20:00,191.51,191.69,191.47,191.68,8239.0,175.5531,175.7181,175.5165,175.709,8239.0
2021-05-12 12:25:00,191.7,191.92,191.58,191.58,7377.0,175.7273,175.929,175.6173,175.6173,7377.0
2021-05-12 12:30:00,191.54,191.56,191.4,191.44,4298.0,175.5806,175.599,175.4523,175.489,4298.0
2021-05-12 12:35:00,191.45,191.48,191.29,191.3,4908.0,175.4981,175.5256,175.3515,175.3606,4908.0
2021-05-12 12:40:00,191.25,191.25,190.75,191.11,13430.0,175.3148,175.3148,174.8565,175.1865,13430.0
2021-05-12 12:45:00,191.01,191.18,191.01,191.02,3521.0,175.0948,175.2506,175.0948,175.104,3521.0
2021-05-12 12:50:00,191.03,191.52,191.03,191.43,3418.0,175.1131,175.5623,175.1131,175.4798,3418.0
2021-05-12 12:55:00,191.4,191.48,191.37,191.37,2527.0,175.4523,175.5256,175.4248,175.4248,2527.0
2021-05-12 13:00:00,191.31,191.6,191.26,191.6,5695.0,175.3698,175.6356,175.324,175.6356,5695.0
2021-05-12 13:05:00,191.63,191.66,191.38,191.38,3506.0,175.6631,175.6906,175.434,175.434,3506.0
2021-05-12 13:10:00,191.4,191.48,191.34,191.39,2957.0,175.4523,175.5256,175.3973,175.4431,2957.0
2021-05-12 13:15:00,191.36,191.42,191.16,191.17,7396.0,175.4156,175.4706,175.2323,175.2415,7396.0
2021-05-12 13:20:00,191.17,191.18,190.93,190.98,3246.0,175.2415,175.2506,175.0215,175.0673,3246.0
2021-05-12 13:25:00,190.93,190.96,190.71,190.8,5278.0,175.0215,175.049,174.8198,174.9023,5278.0
2021-05-12 13:30:00,190.78,190.87,190.57,190.63,6448.0,174.884,174.9665,174.6915,174.7465,6448.0
2021-05-12 13:35:00,190.61,190.74,190.51,190.71,7711.0,174.7281,174.8473,174.6365,174.8198,7711.0
2021-05-12 13:40:00,190.68,190.69,190.42,190.43,8512.0,174.7923,174.8015,174.554,174.5631,8512.0
2021-05-12 13:45:00,190.52,190.57,190.34,190.37,5305.0,174.6456,174.6915,174.4806,174.5081,5305.0
2021-05-12 13:50:00,190.42,190.5,190.35,190.45,5067.0,174.554,174.6273,174.4898,174.5815,5067.0
2021-05-12 13:55:00,190.5,190.52,190.2,190.25,5992.0,174.6273,174.6456,174.3523,174.3981,5992.0
2021-05-12 14:00:00,190.15,190.24,189.97,189.98,9466.0,174.3065,174.389,174.1415,174.1506,9466.0
2021-05-12 14:05:00,190.03,190.14,189.97,189.97,8113.0,174.1965,174.2973,174.1415,174.1415,8113.0
2021-05-12 14:10:00,190.03,190.18,189.91,190.04,8205.0,174.1965,174.334,174.0865,174.2056,8205.0
2021-05-12 14:15:00,190.04,190.13,189.84,189.93,11591.0,174.2056,174.2881,174.0223,174.1048,11591.0
2021-05-12 14:20:00,190.02,190.05,189.73,189.84,10179.0,174.1873,174.2148,173.9215,174.0223,10179.0
2021-05-12 14:25:00,189.81,189.93,189.71,189.93,8876.0,173.9948,174.1048,173.9031,174.1048,8876.0
2021-05-12 14:30:00,189.86,190.27,189.72,190.22,10677.0,174.0406,174.4165,173.9123,174.3706,10677.0
2021-05-12 14:35:00,190.18,190.39,190.09,190.21,9047.0,174.334,174.5265,174.2515,174.3615,9047.0
2021-05-12 14:40:00,190.18,190.54,190.15,190.4,8922.0,174.334,174.664,174.3065,174.5356,8922.0
2021-05-12 14:45:00,190.4,190.66,190.39,190.5,5194.0,174.5356,174.774,174.5265,174.6273,5194.0
2021-05-12 14:50:00,190.6,190.67,190.46,190.46,9786.0,174.719,174.7831,174.5906,174.5906,9786.0
2021-05-12 14:55:00,190.55,190.6,190.44,190.44,14553.0,174.6731,174.719,174.5723,174.5723,14553.0
2021-05-12 15:00:00,190.44,190.46,190.18,190.2,13930.0,174.5723,174.5906,174.334,174.3523,13930.0
2021-05-12 15:05:00,190.2,190.28,190.07,190.27,14484.0,174.3523,174.4256,174.2331,174.4165,14484.0
2021-05-12 15:10:00,190.27,190.34,189.92,189.94,6542.0,174.4165,174.4806,174.0956,174.114,6542.0
2021-05-12 15:15:00,189.94,190.01,189.7,189.7,8700.0,174.114,174.1781,173.894,173.894,8700.0
2021-05-12 15:20:00,189.78,189.84,189.52,189.55,7532.0,173.9673,174.0223,173.729,173.7565,7532.0
2021-05-12 15:25:00,189.55,189.67,189.38,189.58,9642.0,173.7565,173.8665,173.6006,173.784,9642.0
2021-05-12 15:30:00,189.59,189.59,189.25,189.26,24033.0,173.7931,173.7931,173.4815,173.4906,24033.0
2021-05-12 15:35:00,189.26,189.5,189.13,189.45,16624.0,173.4906,173.7106,173.3715,173.6648,16624.0
2021-05-12 15:40:00,189.41,189.88,189.41,189.81,11932.0,173.6281,174.059,173.6281,173.9948,11932.0
2021-05-12 15:45:00,189.81,189.96,189.55,189.65,51802.0,173.9948,174.1323,173.7565,173.8481,51802.0
2021-05-12 15:50:00,189.66,189.66,188.96,189.1,38221.0,173.8573,173.8573,173.2156,173.344,38221.0
2021-05-12 15:55:00,189.12,189.72,189.08,189.53,121367.0,173.3623,173.9123,173.3256,173.7381,121367.0
2021-05-13 09:30:00,189.7,190.69,189.59,189.95,29973.0,173.894,174.8015,173.7931,174.1231,29973.0
2021-05-13 09:35:00,189.8,190.18,189.8,189.99,18556.0,173.9856,174.334,173.9856,174.1598,18556.0
2021-05-13 09:40:00,190.03,190.28,189.99,190.07,12261.0,174.1965,174.4256,174.1598,174.2331,12261.0
2021-05-13 09:45:00,190.14,190.91,189.9,190.85,10022.0,174.2973,175.0031,174.0773,174.9481,10022.0
2021-05-13 09:50:00,190.86,191.06,190.74,191.06,7800.0,174.9573,175.1406,174.8473,175.1406,7800.0
2021-05-13 09:55:00,190.95,190.96,190.57,190.59,3977.0,175.0398,175.049,174.6915,174.7098,3977.0
2021-05-13 10:00:00,190.57,190.92,190.57,190.76,8301.0,174.6915,175.0123,174.6915,174.8656,8301.0
2021-05-13 10:05:00,190.8,190.8,190.53,190.62,26378.0,174.9023,174.9023,174.6548,174.7373,26378.0
2021-05-13 10:10:00,190.66,190.97,190.58,190.85,8112.0,174.774,175.0581,174.7006,174.9481,8112.0
2021-05-13 10:15:00,190.84,191.23,190.84,191.13,5977.0,174.939,175.2965,174.939,175.2048,5977.0
2021-05-13 10:20:00,191.27,191.47,191.05,191.37,14351.0,175.3331,175.5165,175.1315,175.4248,14351.0
2021-05-13 10:25:00,191.36,191.41,191.12,191.23,5481.0,175.4156,175.4615,175.1956,175.2965,5481.0
2021-05-13 10:30:00,191.27,191.44,191.24,191.33,5593.0,175.3331,175.489,175.3056,175.3881,5593.0
2021-05-13 10:35:00,191.23,191.72,191.23,191.67,13331.0,175.2965,175.7457,175.2965,175.6998,13331.0
2021-05-13 10:40:00,191.73,191.77,191.52,191.59,9832.0,175.7548,175.7915,175.5623,175.6265,9832.0
2021-05-13 10:45:00,191.59,191.85,191.59,191.78,7409.0,175.6265,175.8648,175.6265,175.8007,7409.0
2021-05-13 10:50:00,191.79,191.96,191.69,191.96,3559.0,175.8098,175.9657,175.7181,175.9657,3559.0
2021-05-13 10:55:00,192.02,192.37,192.02,192.16,7644.0,176.0207,176.3415,176.0207,176.149,7644.0
2021-05-13 11:00:00,192.13,192.14,191.75,191.8,3205.0,176.1215,176.1307,175.7732,175.819,3205.0
2021-05-13 11:05:00,191.77,191.81,191.46,191.55,4158.0,175.7915,175.8282,175.5073,175.5898,4158.0
2021-05-13 11:10:00,191.56,191.7,191.5,191.7,2555.0,175.599,175.7273,175.544,175.7273,2555.0
2021-05-13 11:15:00,191.62,191.69,191.46,191.5,3764.0,175.654,175.7181,175.5073,175.544,3764.0
2021-05-13 11:20:00,191.41,191.42,191.32,191.36,2640.0,175.4615,175.4706,175.379,175.4156,2640.0
2021-05-13 11:25:00,191.31,191.37,191.04,191.07,6232.0,175.3698,175.4248,175.1223,175.1498,6232.0
2021-05-13 11:30:00,191.07,191.32,190.98,191.28,5661.0,175.1498,175.379,175.0673,175.3423,5661.0
2021-05-13 11:35:00,191.21,191.53,191.21,191.53,4591.0,175.2781,175.5715,175.2781,175.5715,4591.0
2021-05-13 11:40:00,191.53,191.58,191.24,191.28,4018.0,175.5715,175.6173,175.3056,175.3423,4018.0
2021-05-13 11:45:00,191.4,191.48,191.18,191.39,9314.0,175.4523,175.5256,175.2506,175.4431,9314.0
2021-05-13 11:50:00,191.37,191.87,191.31,191.8,4604.0,175.4248,175.8832,175.3698,175.819,4604.0
2021-05-13 11:55:00,191.94,191.99,191.72,191.93,5119.0,175.9473,175.9932,175.7457,175.9382,5119.0
2021-05-13 12:00:00,192.04,192.09,191.85,191.93,4883.0,176.039,176.0848,175.8648,175.9382,4883.0
2021-05-13 12:05:00,191.92,192.18,191.92,192.14,7688.0,175.929,176.1673,175.929,176.1307,7688.0
2021-05-13 12:10:00,192.2,192.3,192.14,192.3,6444.0,176.1857,176.2773,176.1307,176.2773,6444.0
2021-05-13 12:15:00,192.36,192.53,192.26,192.37,9584.0,176.3323,176.4882,176.2407,176.3415,9584.0
2021-05-13 12:20:00,192.37,192.47,192.1,192.1,6168.0,176.3415,176.4332,176.094,176.094,6168.0
2021-05-13 12:25:00,192.09,192.22,192.08,192.11,3847.0,176.0848,176.204,176.0757,176.1032,3847.0
2021-05-13 12:30:00,192.09,192.52,192.05,192.5,9092.0,176.0848,176.479,176.0482,176.4607,9092.0
2021-05-13 12:35:00,192.58,192.59,192.34,192.34,4391.0,176.534,176.5432,176.314,176.314,4391.0
2021-05-13 12:40:00,192.35,192.4,192.2,192.28,4047.0,176.3232,176.369,176.1857,176.259,4047.0
2021-05-13 12:45:00,192.3,192.38,192.23,192.31,3010.0,176.2773,176.3507,176.2132,176.2865,3010.0
2021-05-13 12:50:00,192.33,192.33,192.0,192.1,2814.0,176.3048,176.3048,176.0023,176.094,2814.0
2021-05-13 12:55:00,192.12,192.12,191.78,191.9,3538.0,176.1123,176.1123,175.8007,175.9107,3538.0
2021-05-13 13:00:00,191.84,191.86,191.57,191.68,7210.0,175.8557,175.874,175.6081,175.709,7210.0
2021-05-13 13:05:00,191.71,192.0,191.63,191.95,4478.0,175.7365,176.0023,175.6631,175.9565,4478.0
2021-05-13 13:10:00,192.05,192.19,192.05,192.19,2823.0,176.0482,176.1765,176.0482,176.1765,2823.0
2021-05-13 13:15:00,192.2,192.23,191.9,191.92,2440.0,176.1857,176.2132,175.9107,175.929,2440.0
2021-05-13 13:20:00,191.9,191.99,191.73,191.85,3005.0,175.9107,175.9932,175.7548,175.8648,3005.0
2021-05-13 13:25:00,191.85,191.88,191.69,191.8,7029.0,175.8648,175.8923,175.7181,175.819,7029.0
2021-05-13 13:30:00,191.84,191.85,191.45,191.5,3573.0,175.8557,175.8648,175.4981,175.544,3573.0
2021-05-13 13:35:00,191.5,191.76,191.47,191.54,4490.0,175.544,175.7823,175.5165,175.5806,4490.0
2021-05-13 13:40:00,191.72,191.85,191.46,191.85,6653.0,175.7457,175.8648,175.5073,175.8648,6653.0
2021-05-13 13:45:00,191.77,191.94,191.66,191.81,6648.0,175.7915,175.9473,175.6906,175.8282,6648.0
2021-05-13 13:50:00,191.86,192.09,191.79,191.98,6249.0,175.874,176.0848,175.8098,175.984,6249.0
2021-05-13 13:55:00,192.08,192.12,191.93,191.98,2100.0,176.0757,176.1123,175.9382,175.984,2100.0
2021-05-13 14:00:00,192.02,192.26,192.02,192.26,2807.0,176.0207,176.2407,176.0207,176.2407,2807.0
2021-05-13 14:05:00,192.25,192.59,192.25,192.51,5096.0,176.2315,176.5432,176.2315,176.4698,5096.0
2021-05-13 14:10:00,192.65,192.88,192.63,192.77,6413.0,176.5982,176.809,176.5798,176.7082,6413.0
2021-05-13 14:15:00,192.72,192.75,192.56,192.74,3647.0,176.6623,176.6898,176.5157,176.6807,3647.0
2021-05-13 14:20:00,192.79,193.0,192.65,193.0,7409.0,176.7265,176.919,176.5982,176.919,7409.0
2021-05-13 14:25:00,192.96,193.17,192.83,193.1,5714.0,176.8823,177.0748,176.7632,177.0107,5714.0
2021-05-13 14:30:00,193.11,193.27,193.08,193.12,3414.0,177.0198,177.1665,176.9923,177.029,3414.0
2021-05-13 14:35:00,193.21,193.33,193.01,193.09,5235.0,177.1115,177.2215,176.9282,177.0015,5235.0
2021-05-13 14:40:00,193.03,193.18,192.94,193.14,5175.0,176.9465,177.084,176.864,177.0473,5175.0
2021-05-13 14:45:00,193.18,193.18,192.99,193.04,4165.0,177.084,177.084,176.9098,176.9557,4165.0
2021-05-13 14:50:00,192.98,193.2,192.89,193.16,4628.0,176.9007,177.1023,176.8182,177.0657,4628.0
2021-05-13 14:55:00,193.17,193.24,193.09,193.15,4434.0,177.0748,177.139,177.0015,177.0565,4434.0
2021-05-13 15:00:00,193.17,193.54,193.13,193.39,6246.0,177.0748,177.414,177.0382,177.2765,6246.0
2021-05-13 15:05:00,193.42,193.57,193.29,193.5,6255.0,177.304,177.4415,177.1848,177.3773,6255.0
2021-05-13 15:10:00,193.5,193.5,193.2,193.25,6133.0,177.3773,177.3773,177.1023,177.1482,6133.0
2021-05-13 15:15:00,193.38,193.55,193.34,193.43,3970.0,177.2673,177.4232,177.2307,177.3132,3970.0
2021-05-13 15:20:00,193.41,193.58,193.41,193.58,4420.0,177.2948,177.4507,177.2948,177.4507,4420.0
2021-05-13 15:25:00,193.59,193.75,193.51,193.67,7739.0,177.4598,177.6065,177.3865,177.5332,7739.0
2021-05-13 15:30:00,193.63,193.93,193.6,193.86,11005.0,177.4965,177.7715,177.469,177.7073,11005.0
2021-05-13 15:35:00,193.81,193.9,193.6,193.68,12398.0,177.6615,177.744,177.469,177.5423,12398.0
2021-05-13 15:40:00,193.68,193.68,193.29,193.5,10815.0,177.5423,177.5423,177.1848,177.3773,10815.0
2021-05-13 15:45:00,193.51,193.68,193.46,193.58,10121.0,177.3865,177.5423,177.3407,177.4507,10121.0
2021-05-13 15:50:00,193.55,193.73,193.11,193.25,29545.0,177.4232,177.5882,177.0198,177.1482,29545.0
2021-05-13 15:55:00,193.21,193.21,192.45,192.47,67481.0,177.1115,177.1115,176.4148,176.4332,67481.0
2021-05-14 09:30:00,194.35,194.35,193.64,193.87,25298.0,178.1565,178.1565,177.5057,177.7165,25298.0
2021-05-14 09:35:00,193.45,193.87,192.89,193.06,10161.0,177.3315,177.7165,176.8182,176.974,10161.0
2021-05-14 09:40:00,193.16,193.89,193.13,193.86,9780.0,177.0657,177.7348,177.0382,177.7073,9780.0
2021-05-14 09:45:00,193.86,194.24,193.67,193.98,4893.0,177.7073,178.0557,177.5332,177.8173,4893.0
2021-05-14 09:50:00,194.07,194.31,193.92,194.14,7475.0,177.8998,178.1198,177.7623,177.964,7475.0
2021-05-14 09:55:00,194.19,194.35,193.74,194.33,5965.0,178.0098,178.1565,177.5973,178.1382,5965.0
2021-05-14 10:00:00,194.15,194.16,193.85,194.1,12291.0,177.9732,177.9823,177.6982,177.9273,12291.0
2021-05-14 10:05:00,194.05,194.11,193.63,193.72,9764.0,177.8815,177.9365,177.4965,177.579,9764.0
2021-05-14 10:10:00,193.73,193.97,193.69,193.9,3525.0,177.5882,177.8082,177.5515,177.744,3525.0
2021-05-14 10:15:00,193.83,193.88,193.64,193.7,4759.0,177.6798,177.7257,177.5057,177.5607,4759.0
2021-05-14 10:20:00,193.69,193.96,193.64,193.75,3489.0,177.5515,177.799,177.5057,177.6065,3489.0
2021-05-14 10:25:00,193.69,193.84,193.48,193.48,3253.0,177.5515,177.689,177.359,177.359,3253.0
2021-05-14 10:30:00,193.51,193.54,193.31,193.47,4384.0,177.3865,177.414,177.2032,177.3498,4384.0
2021-05-14 10:35:00,193.48,193.48,193.27,193.37,7208.0,177.359,177.359,177.1665,177.2582,7208.0
2021-05-14 10:40:00,193.46,193.68,193.42,193.63,2588.0,177.3407,177.5423,177.304,177.4965,2588.0
2021-05-14 10:45:00,193.63,194.05,193.57,193.96,6525.0,177.4965,177.8815,177.4415,177.799,6525.0
2021-05-14 10:50:00,193.99,194.05,193.86,193.95,4535.0,177.8265,177.8815,177.7073,177.7898,4535.0
2021-05-14 10:55:00,193.94,194.06,193.83,194.02,17611.0,177.7807,177.8907,177.6798,177.854,17611.0
2021-05-14 11:00:00,194.03,194.11,193.9,193.95,4600.0,177.8632,177.9365,177.744,177.7898,4600.0
2021-05-14 11:05:00,194.02,194.16,194.01,194.09,3390.0,177.854,177.9823,177.8448,177.9182,3390.0
2021-05-14 11:10:00,194.06,194.1,193.85,193.87,6139.0,177.8907,177.9273,177.6982,177.7165,6139.0
2021-05-14 11:15:00,193.86,193.96,193.78,193.82,5400.0,177.7073,177.799,177.634,177.6707,5400.0
2021-05-14 11:20:00,193.81,194.14,193.81,194.11,8929.0,177.6615,177.964,177.6615,177.9365,8929.0
2021-05-14 11:25:00,194.08,194.25,194.0,194.18,5591.0,177.909,178.0648,177.8357,178.0007,5591.0
2021-05-14 11:30:00,194.13,194.2,194.11,194.19,5606.0,177.9548,178.019,177.9365,178.0098,5606.0
2021-05-14 11:35:00,194.23,194.7,194.23,194.7,11531.0,178.0465,178.4774,178.0465,178.4774,11531.0
2021-05-14 11:40:00,194.69,194.77,194.57,194.58,5902.0,178.4682,178.5415,178.3582,178.3674,5902.0
2021-05-14 11:45:00,194.51,194.51,194.12,194.18,3761.0,178.3032,178.3032,177.9457,178.0007,3761.0
2021-05-14 11:50:00,194.17,194.24,194.09,194.18,4892.0,177.9915,178.0557,177.9182,178.0007,4892.0
2021-05-14 11:55:00,194.23,194.24,194.09,194.14,4688.0,178.0465,178.0557,177.9182,177.964,4688.0
2021-05-14 12:00:00,194.13,194.22,194.01,194.02,10168.0,177.9548,178.0373,177.8448,177.854,10168.0
2021-05-14 12:05:00,193.98,194.1,193.93,194.1,3100.0,177.8173,177.9273,177.7715,177.9273,3100.0
2021-05-14 12:10:00,194.13,194.35,194.05,194.32,3126.0,177.9548,178.1565,177.8815,178.129,3126.0
2021-05-14 12:15:00,194.33,194.65,194.3,194.65,2998.0,178.1382,178.4315,178.1107,178.4315,2998.0
2021-05-14 12:20:00,194.67,194.71,194.62,194.65,3927.0,178.4499,178.4865,178.404,178.4315,3927.0
2021-05-14 12:25:00,194.6,194.69,194.53,194.67,2974.0,178.3857,178.4682,178.3215,178.4499,2974.0
2021-05-14 12:30:00,194.74,194.8,194.64,194.8,3301.0,178.514,178.569,178.4224,178.569,3301.0
2021-05-14 12:35:00,194.81,195.07,194.79,194.99,9957.0,178.5782,178.8165,178.5599,178.7432,9957.0
2021-05-14 12:40:00,194.99,195.1,194.92,194.95,4442.0,178.7432,178.844,178.679,178.7065,4442.0
2021-05-14 12:45:00,194.99,195.04,194.93,195.02,3496.0,178.7432,178.789,178.6882,178.7707,3496.0
2021-05-14 12:50:00,195.02,195.04,194.75,194.75,2913.0,178.7707,178.789,178.5232,178.5232,2913.0
2021-05-14 12:55:00,194.74,194.77,194.63,194.67,1703.0,178.514,178.5415,178.4132,178.4499,1703.0
2021-05-14 13:00:00,194.71,194.91,194.68,194.87,2659.0,178.4865,178.6699,178.459,178.6332,2659.0
2021-05-14 13:05:00,194.81,194.91,194.74,194.74,1900.0,178.5782,178.6699,178.514,178.514,1900.0
2021-05-14 13:10:00,194.79,194.83,194.53,194.6,2513.0,178.5599,178.5965,178.3215,178.3857,2513.0
2021-05-14 13:15:00,194.57,194.72,194.57,194.59,3824.0,178.3582,178.4957,178.3582,178.3765,3824.0
2021-05-14 13:20:00,194.56,194.6,194.52,194.55,1786.0,178.349,178.3857,178.3124,178.3399,1786.0
2021-05-14 13:25:00,194.54,194.59,194.52,194.56,1802.0,178.3307,178.3765,178.3124,178.349,1802.0
2021-05-14 13:30:00,194.6,194.77,194.6,194.75,2251.0,178.3857,178.5415,178.3857,178.5232,2251.0
2021-05-14 13:35:00,194.8,194.95,194.8,194.85,4044.0,178.569,178.7065,178.569,178.6149,4044.0
2021-05-14 13:40:00,194.87,194.97,194.87,194.96,3301.0,178.6332,178.7249,178.6332,178.7157,3301.0
2021-05-14 13:45:00,194.89,194.89,194.8,194.8,1126.0,178.6515,178.6515,178.569,178.569,1126.0
2021-05-14 13:50:00,194.8,194.83,194.71,194.74,3305.0,178.569,178.5965,178.4865,178.514,3305.0
2021-05-14 13:55:00,194.78,194.88,194.71,194.86,4716.0,178.5507,178.6424,178.4865,178.624,4716.0
2021-05-14 14:00:00,194.87,194.89,194.75,194.75,3176.0,178.6332,178.6515,178.5232,178.5232,3176.0
2021-05-14 14:05:00,194.79,194.82,194.74,194.77,2261.0,178.5599,178.5874,178.514,178.5415,2261.0
2021-05-14 14:10:00,194.84,194.87,194.64,194.82,3622.0,178.6057,178.6332,178.4224,178.5874,3622.0
2021-05-14 14:15:00,194.84,194.91,194.69,194.74,4192.0,178.6057,178.6699,178.4682,178.514,4192.0
2021-05-14 14:20:00,194.74,194.78,194.62,194.65,3707.0,178.514,178.5507,178.404,178.4315,3707.0
2021-05-14 14:25:00,194.72,194.89,194.72,194.88,1924.0,178.4957,178.6515,178.4957,178.6424,1924.0
2021-05-14 14:30:00,194.89,194.96,194.86,194.93,7321.0,178.6515,178.7157,178.624,178.6882,7321.0
2021-05-14 14:35:00,194.95,195.0,194.87,194.91,2538.0,178.7065,178.7524,178.6332,178.6699,2538.0
2021-05-14 14:40:00,194.86,194.94,194.83,194.88,3232.0,178.624,178.6974,178.5965,178.6424,3232.0
2021-05-14 14:45:00,194.9,195.15,194.9,195.14,3170.0,178.6607,178.8899,178.6607,178.8807,3170.0
2021-05-14 14:50:00,195.21,195.47,195.17,195.47,4478.0,178.9449,179.1832,178.9082,179.1832,4478.0
2021-05-14 14:55:00,195.46,195.48,195.34,195.48,4803.0,179.174,179.1924,179.064,179.1924,4803.0
2021-05-14 15:00:00,195.46,195.48,195.26,195.36,3112.0,179.174,179.1924,178.9907,179.0824,3112.0
2021-05-14 15:05:00,195.41,195.5,195.36,195.46,3885.0,179.1282,179.2107,179.0824,179.174,3885.0
2021-05-14 15:10:00,195.49,195.64,195.45,195.6,4650.0,179.2015,179.339,179.1649,179.3024,4650.0
2021-05-14 15:15:00,195.61,195.62,195.45,195.46,6071.0,179.3115,179.3207,179.1649,179.174,6071.0
2021-05-14 15:20:00,195.46,195.67,195.42,195.5,9086.0,179.174,179.3665,179.1374,179.2107,9086.0
2021-05-14 15:25:00,195.54,195.64,195.49,195.53,12589.0,179.2474,179.339,179.2015,179.2382,12589.0
2021-05-14 15:30:00,195.55,195.55,195.02,195.04,17839.0,179.2565,179.2565,178.7707,178.789,17839.0
2021-05-14 15:35:00,195.04,195.05,194.73,194.75,8506.0,178.789,178.7982,178.5049,178.5232,8506.0
2021-05-14 15:40:00,194.78,194.86,194.63,194.86,15831.0,178.5507,178.624,178.4132,178.624,15831.0
2021-05-14 15:45:00,194.84,195.3,194.83,195.25,14711.0,178.6057,179.0274,178.5965,178.9815,14711.0
2021-05-14 15:50:00,195.22,195.33,194.97,195.25,20061.0,178.954,179.0549,178.7249,178.9815,20061.0
2021-05-14 15:55:00,195.24,195.24,194.63,194.68,59324.0,178.9724,178.9724,178.4132,178.459,59324.0
2021-05-17 09:30:00,194.06,194.4,193.64,193.75,18804.0,177.8907,178.2023,177.5057,177.6065,18804.0
2021-05-17 09:35:00,193.95,194.07,193.3,193.3,10313.0,177.7898,177.8998,177.194,177.194,10313.0
2021-05-17 09:40:00,193.49,193.72,193.42,193.68,9622.0,177.3682,177.579,177.304,177.5423,9622.0
2021-05-17 09:45:00,193.82,193.82,193.1,193.11,7399.0,177.6707,177.6707,177.0107,177.0198,7399.0
2021-05-17 09:50:00,193.12,193.31,192.83,193.07,13214.0,177.029,177.2032,176.7632,176.9832,13214.0
2021-05-17 09:55:00,193.22,193.73,193.18,193.45,3810.0,177.1207,177.5882,177.084,177.3315,3810.0
2021-05-17 10:00:00,193.44,193.6,193.28,193.3,6911.0,177.3223,177.469,177.1757,177.194,6911.0
2021-05-17 10:05:00,193.25,193.6,193.03,193.03,5615.0,177.1482,177.469,176.9465,176.9465,5615.0
2021-05-17 10:10:00,193.02,193.02,192.66,192.69,4933.0,176.9373,176.9373,176.6073,176.6348,4933.0
2021-05-17 10:15:00,192.65,193.04,192.57,192.95,5423.0,176.5982,176.9557,176.5248,176.8732,5423.0
2021-05-17 10:20:00,193.04,193.29,192.92,193.05,4919.0,176.9557,177.1848,176.8457,176.9648,4919.0
2021-05-17 10:25:00,193.06,193.25,192.76,192.82,4066.0,176.974,177.1482,176.699,176.754,4066.0
2021-05-17 10:30:00,192.79,192.85,192.43,192.43,4960.0,176.7265,176.7815,176.3965,176.3965,4960.0
2021-05-17 10:35:00,192.46,192.78,192.37,192.75,3398.0,176.424,176.7173,176.3415,176.6898,3398.0
2021-05-17 10:40:00,192.75,192.96,192.47,192.64,3359.0,176.6898,176.8823,176.4332,176.589,3359.0
2021-05-17 10:45:00,192.61,192.62,192.5,192.62,4358.0,176.5615,176.5707,176.4607,176.5707,4358.0
2021-05-17 10:50:00,192.67,192.82,192.63,192.82,2635.0,176.6165,176.754,176.5798,176.754,2635.0
2021-05-17 10:55:00,192.62,192.7,192.53,192.56,4064.0,176.5707,176.644,176.4882,176.5157,4064.0
2021-05-17 11:00:00,192.53,192.57,192.39,192.57,2812.0,176.4882,176.5248,176.3598,176.5248,2812.0
2021-05-17 11:05:00,192.72,192.87,192.7,192.78,5393.0,176.6623,176.7998,176.644,176.7173,5393.0
2021-05-17 11:10:00,192.78,193.06,192.67,193.03,8100.0,176.7173,176.974,176.6165,176.9465,8100.0
2021-05-17 11:15:00,193.05,193.11,192.96,193.01,3350.0,176.9648,177.0198,176.8823,176.9282,3350.0
2021-05-17 11:20:00,193.05,193.06,192.96,192.97,2442.0,176.9648,176.974,176.8823,176.8915,2442.0
2021-05-17 11:25:00,192.95,192.97,192.85,192.86,5662.0,176.8732,176.8915,176.7815,176.7907,5662.0
2021-05-17 11:30:00,192.8,192.8,192.61,192.78,3510.0,176.7357,176.7357,176.5615,176.7173,3510.0
2021-05-17 11:35:00,192.88,193.04,192.8,192.99,2667.0,176.809,176.9557,176.7357,176.9098,2667.0
2021-05-17 11:40:00,193.01,193.04,192.94,193.03,1238.0,176.9282,176.9557,176.864,176.9465,1238.0
2021-05-17 11:45:00,193.09,193.27,193.07,193.23,3919.0,177.0015,177.1665,176.9832,177.1298,3919.0
2021-05-17 11:50:00,193.21,193.22,193.09,193.2,2873.0,177.1115,177.1207,177.0015,177.1023,2873.0
2021-05-17 11:55:00,193.22,193.65,193.22,193.65,3486.0,177.1207,177.5148,177.1207,177.5148,3486.0
2021-05-17 12:00:00,193.64,193.8,193.54,193.78,6927.0,177.5057,177.6523,177.414,177.634,6927.0
2021-05-17 12:05:00,193.74,193.94,193.7,193.9,5472.0,177.5973,177.7807,177.5607,177.744,5472.0
2021-05-17 12:10:00,193.99,194.11,193.91,194.08,3299.0,177.8265,177.9365,177.7532,177.909,3299.0
2021-05-17 12:15:00,194.03,194.14,194.01,194.08,5550.0,177.8632,177.964,177.8448,177.909,5550.0
2021-05-17 12:20:00,194.09,194.13,194.06,194.13,3607.0,177.9182,177.9548,177.8907,177.9548,3607.0
2021-05-17 12:25:00,194.15,194.24,194.11,194.18,1600.0,177.9732,178.0557,177.9365,178.0007,1600.0
2021-05-17 12:30:00,194.25,194.25,193.99,194.03,2422.0,178.0648,178.0648,177.8265,177.8632,2422.0
2021-05-17 12:35:00,194.05,194.13,194.03,194.07,1910.0,177.8815,177.9548,177.8632,177.8998,1910.0
2021-05-17 12:40:00,194.11,194.22,194.11,194.14,1521.0,177.9365,178.0373,177.9365,177.964,1521.0
2021-05-17 12:45:00,194.13,194.16,194.08,194.16,2661.0,177.9548,177.9823,177.909,177.9823,2661.0
2021-05-17 12:50:00,194.11,194.16,194.0,194.06,4058.0,177.9365,177.9823,177.8357,177.8907,4058.0
2021-05-17 12:55:00,194.03,194.08,194.03,194.04,546.0,177.8632,177.909,177.8632,177.8723,546.0
2021-05-17 13:00:00,194.09,194.14,193.87,193.91,2600.0,177.9182,177.964,177.7165,177.7532,2600.0
2021-05-17 13:05:00,193.88,193.96,193.82,193.96,2935.0,177.7257,177.799,177.6707,177.799,2935.0
2021-05-17 13:10:00,193.95,193.99,193.87,193.99,2021.0,177.7898,177.8265,177.7165,177.8265,2021.0
2021-05-17 13:15:00,194.0,194.03,193.89,193.89,4128.0,177.8357,177.8632,177.7348,177.7348,4128.0
2021-05-17 13:20:00,193.87,193.87,193.75,193.87,2098.0,177.7165,177.7165,177.6065,177.7165,2098.0
2021-05-17 13:25:00,193.93,194.13,193.91,194.09,3263.0,177.7715,177.9548,177.7532,177.9182,3263.0
2021-05-17 13:30:00,194.07,194.09,193.87,194.03,3365.0,177.8998,177.9182,177.7165,177.8632,3365.0
2021-05-17 13:35:00,194.05,194.5,194.02,194.4,13602.0,177.8815,178.294,177.854,178.2023,13602.0
2021-05-17 13:40:00,194.37,194.37,193.95,194.03,2961.0,178.1748,178.1748,177.7898,177.8632,2961.0
2021-05-17 13:45:00,194.02,194.21,194.01,194.16,2813.0,177.854,178.0282,177.8448,177.9823,2813.0
2021-05-17 13:50:00,194.15,194.25,194.06,194.13,2673.0,177.9732,178.0648,177.8907,177.9548,2673.0
2021-05-17 13:55:00,194.08,194.15,194.08,194.13,2107.0,177.909,177.9732,177.909,177.9548,2107.0
2021-05-17 14:00:00,194.04,194.14,193.96,194.14,2510.0,177.8723,177.964,177.799,177.964,2510.0
2021-05-17 14:05:00,194.23,194.23,194.14,194.21,1263.0,178.0465,178.0465,177.964,178.0282,1263.0
2021-05-17 14:10:00,194.24,194.24,194.1,194.14,3690.0,178.0557,178.0557,177.9273,177.964,3690.0
2021-05-17 14:15:00,194.14,194.23,194.12,194.22,2916.0,177.964,178.0465,177.9457,178.0373,2916.0
2021-05-17 14:20:00,194.22,194.27,194.07,194.1,4204.0,178.0373,178.0832,177.8998,177.9273,4204.0
2021-05-17 14:25:00,194.08,194.21,194.08,194.15,2473.0,177.909,178.0282,177.909,177.9732,2473.0
2021-05-17 14:30:00,194.16,194.33,194.15,194.15,3081.0,177.9823,178.1382,177.9732,177.9732,3081.0
2021-05-17 14:35:00,194.17,194.23,194.12,194.17,4727.0,177.9915,178.0465,177.9457,177.9915,4727.0
2021-05-17 14:40:00,194.23,194.24,194.14,194.23,1519.0,178.0465,178.0557,177.964,178.0465,1519.0
2021-05-17 14:45:00,194.25,194.35,194.18,194.35,5548.0,178.0648,178.1565,178.0007,178.1565,5548.0
2021-05-17 14:50:00,194.43,194.65,194.43,194.58,5292.0,178.2298,178.4315,178.2298,178.3674,5292.0
2021-05-17 14:55:00,194.56,194.7,194.52,194.7,5596.0,178.349,178.4774,178.3124,178.4774,5596.0
2021-05-17 15:00:00,194.67,194.78,194.6,194.77,3896.0,178.4499,178.5507,178.3857,178.5415,3896.0
2021-05-17 15:05:00,194.73,194.96,194.73,194.93,5735.0,178.5049,178.7157,178.5049,178.6882,5735.0
2021-05-17 15:10:00,194.98,195.17,194.98,195.0,9615.0,178.734,178.9082,178.734,178.7524,9615.0
2021-05-17 15:15:00,194.95,194.96,194.82,194.92,6900.0,178.7065,178.7157,178.5874,178.679,6900.0
2021-05-17 15:20:00,194.92,194.92,194.66,194.66,3024.0,178.679,178.679,178.4407,178.4407,3024.0
2021-05-17 15:25:00,194.66,194.72,194.59,194.63,6387.0,178.4407,178.4957,178.3765,178.4132,6387.0
2021-05-17 15:30:00,194.62,194.64,194.42,194.64,5470.0,178.404,178.4224,178.2207,178.4224,5470.0
2021-05-17 15:35:00,194.59,194.63,194.41,194.48,6235.0,178.3765,178.4132,178.2115,178.2757,6235.0
2021-05-17 15:40:00,194.48,194.6,194.38,194.6,5399.0,178.2757,178.3857,178.184,178.3857,5399.0
2021-05-17 15:45:00,194.61,194.66,194.4,194.44,4396.0,178.3949,178.4407,178.2023,178.239,4396.0
2021-05-17 15:50:00,194.46,194.64,194.29,194.32,14202.0,178.2573,178.4224,178.1015,178.129,14202.0
2021-05-17 15:55:00,194.3,194.66,194.3,194.58,40838.0,178.1107,178.4407,178.1107,178.3674,40838.0
2021-05-18 09:30:00,194.66,196.43,194.59,195.18,28164.0,178.4407,180.0632,178.3765,178.9174,28164.0
2021-05-18 09:35:00,195.09,195.22,194.48,194.5,9314.0,178.8349,178.954,178.2757,178.294,9314.0
2021-05-18 09:40:00,194.48,194.86,194.48,194.77,9533.0,178.2757,178.624,178.2757,178.5415,9533.0
2021-05-18 09:45:00,194.85,194.97,194.34,194.35,11934.0,178.6149,178.7249,178.1473,178.1565,11934.0
2021-05-18 09:50:00,194.27,194.36,194.07,194.3,7641.0,178.0832,178.1657,177.8998,178.1107,7641.0
2021-05-18 09:55:00,194.34,194.44,194.05,194.44,9546.0,178.1473,178.239,177.8815,178.239,9546.0
2021-05-18 10:00:00,194.5,194.52,194.18,194.33,8636.0,178.294,178.3124,178.0007,178.1382,8636.0
2021-05-18 10:05:00,194.32,194.32,193.89,194.19,7367.0,178.129,178.129,177.7348,178.0098,7367.0
2021-05-18 10:10:00,194.12,194.26,193.94,194.07,8436.0,177.9457,178.074,177.7807,177.8998,8436.0
2021-05-18 10:15:00,194.03,194.52,194.03,194.52,9015.0,177.8632,178.3124,177.8632,178.3124,9015.0
2021-05-18 10:20:00,194.46,194.49,194.11,194.46,8486.0,178.2573,178.2849,177.9365,178.2573,8486.0
2021-05-18 10:25:00,194.45,194.46,194.04,194.11,9625.0,178.2482,178.2573,177.8723,177.9365,9625.0
2021-05-18 10:30:00,194.13,194.16,193.82,193.94,13603.0,177.9548,177.9823,177.6707,177.7807,13603.0
2021-05-18 10:35:00,193.81,193.81,193.41,193.6,8269.0,177.6615,177.6615,177.2948,177.469,8269.0
2021-05-18 10:40:00,193.59,193.91,193.52,193.8,5889.0,177.4598,177.7532,177.3957,177.6523,5889.0
2021-05-18 10:45:00,193.68,193.89,193.56,193.82,9646.0,177.5423,177.7348,177.4323,177.6707,9646.0
2021-05-18 10:50:00,193.82,193.98,193.76,193.86,8337.0,177.6707,177.8173,177.6157,177.7073,8337.0
2021-05-18 10:55:00,193.86,193.88,193.55,193.74,8686.0,177.7073,177.7257,177.4232,177.5973,8686.0
2021-05-18 11:00:00,193.77,193.85,193.65,193.82,6339.0,177.6248,177.6982,177.5148,177.6707,6339.0
2021-05-18 11:05:00,193.8,193.82,193.58,193.69,25201.0,177.6523,177.6707,177.4507,177.5515,25201.0
2021-05-18 11:10:00,193.71,194.07,193.69,194.0,11006.0,177.5698,177.8998,177.5515,177.8357,11006.0
2021-05-18 11:15:00,193.98,194.21,193.97,194.21,6353.0,177.8173,178.0282,177.8082,178.0282,6353.0
2021-05-18 11:20:00,194.24,194.56,194.22,194.48,8704.0,178.0557,178.349,178.0373,178.2757,8704.0
2021-05-18 11:25:00,194.46,194.46,194.14,194.14,12485.0,178.2573,178.2573,177.964,177.964,12485.0
2021-05-18 11:30:00,194.06,194.06,193.75,193.75,10548.0,177.8907,177.8907,177.6065,177.6065,10548.0
2021-05-18 11:35:00,193.79,193.87,193.67,193.71,7056.0,177.6432,177.7165,177.5332,177.5698,7056.0
2021-05-18 11:40:00,193.7,193.71,193.35,193.55,6772.0,177.5607,177.5698,177.2398,177.4232,6772.0
2021-05-18 11:45:00,193.46,193.6,193.38,193.47,6282.0,177.3407,177.469,177.2673,177.3498,6282.0
2021-05-18 11:50:00,193.46,193.57,193.4,193.43,5584.0,177.3407,177.4415,177.2857,177.3132,5584.0
2021-05-18 11:55:00,193.47,193.57,193.33,193.33,6670.0,177.3498,177.4415,177.2215,177.2215,6670.0
2021-05-18 12:00:00,193.38,193.68,193.38,193.68,5779.0,177.2673,177.5423,177.2673,177.5423,5779.0
2021-05-18 12:05:00,193.66,193.82,193.51,193.54,5332.0,177.524,177.6707,177.3865,177.414,5332.0
2021-05-18 12:10:00,193.45,193.65,193.45,193.5,5138.0,177.3315,177.5148,177.3315,177.3773,5138.0
2021-05-18 12:15:00,193.48,193.58,193.45,193.55,5093.0,177.359,177.4507,177.3315,177.4232,5093.0
2021-05-18 12:20:00,193.54,193.78,193.54,193.75,4218.0,177.414,177.634,177.414,177.6065,4218.0
2021-05-18 12:25:00,193.78,193.81,193.67,193.75,5367.0,177.634,177.6615,177.5332,177.6065,5367.0
2021-05-18 12:30:00,193.81,193.93,193.8,193.84,6236.0,177.6615,177.7715,177.6523,177.689,6236.0
2021-05-18 12:35:00,193.78,193.98,193.75,193.96,8228.0,177.634,177.8173,177.6065,177.799,8228.0
2021-05-18 12:40:00,193.95,194.05,193.94,194.01,3530.0,177.7898,177.8815,177.7807,177.8448,3530.0
2021-05-18 12:45:00,194.02,194.02,193.85,193.95,8417.0,177.854,177.854,177.6982,177.7898,8417.0
2021-05-18 12:50:00,193.98,194.1,193.94,194.08,7301.0,177.8173,177.9273,177.7807,177.909,7301.0
2021-05-18 12:55:00,194.05,194.14,193.9,193.94,4572.0,177.8815,177.964,177.744,177.7807,4572.0
2021-05-18 13:00:00,193.96,193.96,193.82,193.86,3574.0,177.799,177.799,177.6707,177.7073,3574.0
2021-05-18 13:05:00,193.81,193.81,193.51,193.76,4337.0,177.6615,177.6615,177.3865,177.6157,4337.0
2021-05-18 13:10:00,193.76,193.78,193.73,193.78,2417.0,177.6157,177.634,177.5882,177.634,2417.0
2021-05-18 13:15:00,193.76,193.79,193.51,193.56,5524.0,177.6157,177.6432,177.3865,177.4323,5524.0
2021-05-18 13:20:00,193.5,193.7,193.49,193.68,3678.0,177.3773,177.5607,177.3682,177.5423,3678.0
2021-05-18 13:25:00,193.68,193.74,193.64,193.65,9989.0,177.5423,177.5973,177.5057,177.5148,9989.0
2021-05-18 13:30:00,193.69,193.96,193.59,193.93,7695.0,177.5515,177.799,177.4598,177.7715,7695.0
2021-05-18 13:35:00,193.92,193.98,193.84,193.98,5138.0,177.7623,177.8173,177.689,177.8173,5138.0
2021-05-18 13:40:00,193.95,194.01,193.77,193.83,4597.0,177.7898,177.8448,177.6248,177.6798,4597.0
2021-05-18 13:45:00,193.84,193.84,193.66,193.66,3907.0,177.689,177.689,177.524,177.524,3907.0
2021-05-18 13:50:00,193.65,193.77,193.63,193.7,3172.0,177.5148,177.6248,177.4965,177.5607,3172.0
2021-05-18 13:55:00,193.7,193.87,193.65,193.87,5128.0,177.5607,177.7165,177.5148,177.7165,5128.0
2021-05-18 14:00:00,193.87,193.97,193.71,193.71,5350.0,177.7165,177.8082,177.5698,177.5698,5350.0
2021-05-18 14:05:00,193.65,193.8,193.64,193.74,11652.0,177.5148,177.6523,177.5057,177.5973,11652.0
2021-05-18 14:10:00,193.74,193.87,193.68,193.69,5519.0,177.5973,177.7165,177.5423,177.5515,5519.0
2021-05-18 14:15:00,193.74,193.77,193.49,193.54,4835.0,177.5973,177.6248,177.3682,177.414,4835.0
2021-05-18 14:20:00,193.49,193.63,193.33,193.4,7928.0,177.3682,177.4965,177.2215,177.2857,7928.0
2021-05-18 14:25:00,193.38,193.49,193.33,193.4,6507.0,177.2673,177.3682,177.2215,177.2857,6507.0
2021-05-18 14:30:00,193.45,193.47,193.18,193.18,8090.0,177.3315,177.3498,177.084,177.084,8090.0
2021-05-18 14:35:00,193.16,193.21,193.04,193.12,6910.0,177.0657,177.1115,176.9557,177.029,6910.0
2021-05-18 14:40:00,193.13,193.2,192.91,192.99,8873.0,177.0382,177.1023,176.8365,176.9098,8873.0
2021-05-18 14:45:00,192.97,193.13,192.86,193.06,8846.0,176.8915,177.0382,176.7907,176.974,8846.0
2021-05-18 14:50:00,193.09,193.18,192.93,193.03,6350.0,177.0015,177.084,176.8548,176.9465,6350.0
2021-05-18 14:55:00,193.01,193.18,192.98,193.15,4524.0,176.9282,177.084,176.9007,177.0565,4524.0
2021-05-18 15:00:00,193.13,193.15,192.96,193.15,7904.0,177.0382,177.0565,176.8823,177.0565,7904.0
2021-05-18 15:05:00,193.15,193.24,193.02,193.2,4566.0,177.0565,177.139,176.9373,177.1023,4566.0
2021-05-18 15:10:00,193.2,193.21,193.04,193.04,5248.0,177.1023,177.1115,176.9557,176.9557,5248.0
2021-05-18 15:15:00,193.03,193.1,192.92,193.02,6443.0,176.9465,177.0107,176.8457,176.9373,6443.0
2021-05-18 15:20:00,193.04,193.1,192.96,192.98,6010.0,176.9557,177.0107,176.8823,176.9007,6010.0
2021-05-18 15:25:00,192.98,193.29,192.98,193.28,6707.0,176.9007,177.1848,176.9007,177.1757,6707.0
2021-05-18 15:30:00,193.27,193.36,193.2,193.31,9421.0,177.1665,177.249,177.1023,177.2032,9421.0
2021-05-18 15:35:00,193.28,193.64,193.28,193.6,13479.0,177.1757,177.5057,177.1757,177.469,13479.0
2021-05-18 15:40:00,193.59,193.67,193.44,193.47,13303.0,177.4598,177.5332,177.3223,177.3498,13303.0
2021-05-18 15:45:00,193.45,193.45,192.97,193.08,18159.0,177.3315,177.3315,176.8915,176.9923,18159.0
2021-05-18 15:50:00,193.0,193.12,192.65,192.66,28787.0,176.919,177.029,176.5982,176.6073,28787.0
2021-05-18 15:55:00,192.64,192.89,192.38,192.54,59890.0,176.589,176.8182,176.3507,176.4973,59890.0
2021-05-19 09:30:00,190.32,191.99,189.69,189.83,32564.0,174.4623,175.9932,173.8848,174.0131,32564.0
2021-05-19 09:35:00,189.96,190.31,189.29,189.59,16106.0,174.1323,174.4531,173.5181,173.7931,16106.0
2021-05-19 09:40:00,189.67,190.14,189.56,189.99,8100.0,173.8665,174.2973,173.7656,174.1598,8100.0
2021-05-19 09:45:00,189.9,189.98,189.27,189.27,37582.0,174.0773,174.1506,173.4998,173.4998,37582.0
2021-05-19 09:50:00,189.27,189.69,189.22,189.69,11160.0,173.4998,173.8848,173.454,173.8848,11160.0
2021-05-19 09:55:00,189.66,190.05,189.53,189.58,8966.0,173.8573,174.2148,173.7381,173.784,8966.0
2021-05-19 10:00:00,189.58,189.69,189.22,189.23,14878.0,173.784,173.8848,173.454,173.4631,14878.0
2021-05-19 10:05:00,189.17,189.44,189.07,189.08,8783.0,173.4081,173.6556,173.3165,173.3256,8783.0
2021-05-19 10:10:00,189.01,189.03,188.51,188.59,8664.0,173.2615,173.2798,172.8031,172.8764,8664.0
2021-05-19 10:15:00,188.57,188.6,188.26,188.34,23008.0,172.8581,172.8856,172.5739,172.6473,23008.0
2021-05-19 10:20:00,188.34,188.35,187.94,187.95,27636.0,172.6473,172.6564,172.2806,172.2898,27636.0
2021-05-19 10:25:00,187.93,188.3,187.9,188.21,14243.0,172.2714,172.6106,172.2439,172.5281,14243.0
2021-05-19 10:30:00,188.2,188.32,187.99,187.99,19108.0,172.5189,172.6289,172.3264,172.3264,19108.0
2021-05-19 10:35:00,188.08,188.24,187.77,187.8,10965.0,172.4089,172.5556,172.1248,172.1523,10965.0
2021-05-19 10:40:00,187.81,187.85,187.29,187.69,9825.0,172.1614,172.1981,171.6848,172.0514,9825.0
2021-05-19 10:45:00,187.71,187.94,187.64,187.91,10936.0,172.0698,172.2806,172.0056,172.2531,10936.0
2021-05-19 10:50:00,187.87,188.44,187.87,188.3,33587.0,172.2164,172.7389,172.2164,172.6106,33587.0
2021-05-19 10:55:00,188.31,188.46,188.13,188.18,11483.0,172.6198,172.7573,172.4548,172.5006,11483.0
2021-05-19 11:00:00,188.1,188.2,187.75,187.75,14988.0,172.4273,172.5189,172.1064,172.1064,14988.0
2021-05-19 11:05:00,187.79,188.36,187.74,188.33,7480.0,172.1431,172.6656,172.0973,172.6381,7480.0
2021-05-19 11:10:00,188.35,188.37,188.16,188.21,8612.0,172.6564,172.6748,172.4823,172.5281,8612.0
2021-05-19 11:15:00,188.26,188.32,187.93,187.94,7314.0,172.5739,172.6289,172.2714,172.2806,7314.0
2021-05-19 11:20:00,187.97,188.4,187.96,188.34,6851.0,172.3081,172.7023,172.2989,172.6473,6851.0
2021-05-19 11:25:00,188.32,188.38,188.09,188.19,8077.0,172.6289,172.6839,172.4181,172.5098,8077.0
2021-05-19 11:30:00,188.14,188.24,187.96,187.98,6846.0,172.4639,172.5556,172.2989,172.3173,6846.0
2021-05-19 11:35:00,187.98,188.03,187.75,187.89,5726.0,172.3173,172.3631,172.1064,172.2348,5726.0
2021-05-19 11:40:00,187.89,187.91,187.65,187.81,4923.0,172.2348,172.2531,172.0148,172.1614,4923.0
2021-05-19 11:45:00,187.76,188.06,187.74,187.98,6672.0,172.1156,172.3906,172.0973,172.3173,6672.0
2021-05-19 11:50:00,187.94,188.05,187.91,188.03,5504.0,172.2806,172.3814,172.2531,172.3631,5504.0
2021-05-19 11:55:00,188.04,188.3,188.04,188.22,5271.0,172.3723,172.6106,172.3723,172.5373,5271.0
2021-05-19 12:00:00,188.23,188.27,188.12,188.24,4722.0,172.5464,172.5831,172.4456,172.5556,4722.0
2021-05-19 12:05:00,188.23,188.35,188.21,188.34,4968.0,172.5464,172.6564,172.5281,172.6473,4968.0
2021-05-19 12:10:00,188.3,188.4,188.2,188.26,5900.0,172.6106,172.7023,172.5189,172.5739,5900.0
2021-05-19 12:15:00,188.25,188.7,188.21,188.65,27133.0,172.5648,172.9773,172.5281,172.9314,27133.0
2021-05-19 12:20:00,188.68,188.76,188.63,188.7,5651.0,172.9589,173.0323,172.9131,172.9773,5651.0
2021-05-19 12:25:00,188.65,188.79,188.57,188.75,7104.0,172.9314,173.0598,172.8581,173.0231,7104.0
2021-05-19 12:30:00,188.72,189.01,188.71,189.0,3008.0,172.9956,173.2615,172.9864,173.2523,3008.0
2021-05-19 12:35:00,189.04,189.44,189.04,189.43,6241.0,173.289,173.6556,173.289,173.6465,6241.0
2021-05-19 12:40:00,189.43,189.83,189.42,189.54,29017.0,173.6465,174.0131,173.6373,173.7473,29017.0
2021-05-19 12:45:00,189.53,189.64,189.42,189.51,3073.0,173.7381,173.839,173.6373,173.7198,3073.0
2021-05-19 12:50:00,189.4,189.64,189.38,189.62,2431.0,173.619,173.839,173.6006,173.8206,2431.0
2021-05-19 12:55:00,189.65,189.66,189.58,189.6,1713.0,173.8481,173.8573,173.784,173.8023,1713.0
2021-05-19 13:00:00,189.58,189.71,189.45,189.5,4114.0,173.784,173.9031,173.6648,173.7106,4114.0
2021-05-19 13:05:00,189.5,189.74,189.48,189.64,3672.0,173.7106,173.9306,173.6923,173.839,3672.0
2021-05-19 13:10:00,189.6,189.68,189.5,189.5,3167.0,173.8023,173.8756,173.7106,173.7106,3167.0
2021-05-19 13:15:00,189.55,189.57,189.47,189.51,2653.0,173.7565,173.7748,173.6831,173.7198,2653.0
2021-05-19 13:20:00,189.5,189.5,189.26,189.26,3125.0,173.7106,173.7106,173.4906,173.4906,3125.0
2021-05-19 13:25:00,189.3,189.43,189.3,189.43,5100.0,173.5273,173.6465,173.5273,173.6465,5100.0
2021-05-19 13:30:00,189.41,189.41,189.1,189.15,7304.0,173.6281,173.6281,173.344,173.3898,7304.0
2021-05-19 13:35:00,189.12,189.17,188.87,189.07,7293.0,173.3623,173.4081,173.1331,173.3165,7293.0
2021-05-19 13:40:00,189.07,189.09,189.0,189.04,3837.0,173.3165,173.3348,173.2523,173.289,3837.0
2021-05-19 13:45:00,189.11,189.29,189.07,189.26,7721.0,173.3531,173.5181,173.3165,173.4906,7721.0
2021-05-19 13:50:00,189.31,189.54,189.3,189.53,2359.0,173.5365,173.7473,173.5273,173.7381,2359.0
2021-05-19 13:55:00,189.56,189.61,189.44,189.44,4483.0,173.7656,173.8115,173.6556,173.6556,4483.0
2021-05-19 14:00:00,189.39,189.68,188.96,188.97,5744.0,173.6098,173.8756,173.2156,173.2248,5744.0
2021-05-19 14:05:00,188.97,189.27,188.57,189.27,11114.0,173.2248,173.4998,172.8581,173.4998,11114.0
2021-05-19 14:10:00,189.22,189.26,188.95,189.21,4165.0,173.454,173.4906,173.2065,173.4448,4165.0
2021-05-19 14:15:00,189.21,189.21,188.9,189.11,4249.0,173.4448,173.4448,173.1606,173.3531,4249.0
2021-05-19 14:20:00,189.36,190.24,189.36,190.1,7183.0,173.5823,174.389,173.5823,174.2606,7183.0
2021-05-19 14:25:00,190.06,190.07,189.8,190.05,5151.0,174.224,174.2331,173.9856,174.2148,5151.0
2021-05-19 14:30:00,190.08,190.25,189.72,189.87,6944.0,174.2423,174.3981,173.9123,174.0498,6944.0
2021-05-19 14:35:00,189.67,189.93,189.49,189.52,8672.0,173.8665,174.1048,173.7015,173.729,8672.0
2021-05-19 14:40:00,189.56,189.65,189.49,189.56,6301.0,173.7656,173.8481,173.7015,173.7656,6301.0
2021-05-19 14:45:00,189.55,189.67,189.45,189.57,4612.0,173.7565,173.8665,173.6648,173.7748,4612.0
2021-05-19 14:50:00,189.49,189.6,189.44,189.55,3897.0,173.7015,173.8023,173.6556,173.7565,3897.0
2021-05-19 14:55:00,189.52,189.73,189.42,189.62,4881.0,173.729,173.9215,173.6373,173.8206,4881.0
2021-05-19 15:00:00,189.51,189.56,189.36,189.52,4873.0,173.7198,173.7656,173.5823,173.729,4873.0
2021-05-19 15:05:00,189.5,189.94,189.48,189.89,10648.0,173.7106,174.114,173.6923,174.0681,10648.0
2021-05-19 15:10:00,189.83,190.11,189.82,189.99,7383.0,174.0131,174.2698,174.004,174.1598,7383.0
2021-05-19 15:15:00,189.91,190.06,189.89,190.04,5083.0,174.0865,174.224,174.0681,174.2056,5083.0
2021-05-19 15:20:00,189.97,190.46,189.93,190.37,3070.0,174.1415,174.5906,174.1048,174.5081,3070.0
2021-05-19 15:25:00,190.45,190.46,190.21,190.42,4716.0,174.5815,174.5906,174.3615,174.554,4716.0
2021-05-19 15:30:00,190.39,190.39,189.9,190.09,8731.0,174.5265,174.5265,174.0773,174.2515,8731.0
2021-05-19 15:35:00,190.06,190.13,189.97,190.13,8765.0,174.224,174.2881,174.1415,174.2881,8765.0
2021-05-19 15:40:00,190.18,190.21,190.04,190.08,11920.0,174.334,174.3615,174.2056,174.2423,11920.0
2021-05-19 15:45:00,189.99,190.12,189.78,189.96,17621.0,174.1598,174.279,173.9673,174.1323,17621.0
2021-05-19 15:50:00,189.91,190.56,189.85,190.48,24629.0,174.0865,174.6823,174.0315,174.609,24629.0
2021-05-19 15:55:00,190.51,190.98,190.5,190.81,59580.0,174.6365,175.0673,174.6273,174.9115,59580.0
2021-05-20 09:30:00,191.09,192.5,190.82,192.3,20351.0,175.1681,176.4607,174.9206,176.2773,20351.0
2021-05-20 09:35:00,192.27,192.27,191.35,191.42,10556.0,176.2498,176.2498,175.4065,175.4706,10556.0
2021-05-20 09:40:00,191.37,191.69,191.28,191.46,9350.0,175.4248,175.7181,175.3423,175.5073,9350.0
2021-05-20 09:45:00,191.46,192.29,191.46,192.2,11254.0,175.5073,176.2682,175.5073,176.1857,11254.0
2021-05-20 09:50:00,192.19,192.23,191.86,192.06,5500.0,176.1765,176.2132,175.874,176.0573,5500.0
2021-05-20 09:55:00,192.18,192.61,192.13,192.3,11272.0,176.1673,176.5615,176.1215,176.2773,11272.0
2021-05-20 10:00:00,192.39,192.56,192.21,192.47,19752.0,176.3598,176.5157,176.1948,176.4332,19752.0
2021-05-20 10:05:00,192.49,192.57,192.14,192.17,6778.0,176.4515,176.5248,176.1307,176.1582,6778.0
2021-05-20 10:10:00,192.18,192.49,192.18,192.47,6718.0,176.1673,176.4515,176.1673,176.4332,6718.0
2021-05-20 10:15:00,192.54,193.06,192.47,193.03,7798.0,176.4973,176.974,176.4332,176.9465,7798.0
2021-05-20 10:20:00,192.97,193.03,192.76,192.84,7204.0,176.8915,176.9465,176.699,176.7723,7204.0
2021-05-20 10:25:00,192.85,193.0,192.73,192.89,5634.0,176.7815,176.919,176.6715,176.8182,5634.0
2021-05-20 10:30:00,192.9,193.18,192.85,193.13,29801.0,176.8273,177.084,176.7815,177.0382,29801.0
2021-05-20 10:35:00,193.11,193.47,192.98,193.46,5164.0,177.0198,177.3498,176.9007,177.3407,5164.0
2021-05-20 10:40:00,193.51,193.7,193.47,193.49,7765.0,177.3865,177.5607,177.3498,177.3682,7765.0
2021-05-20 10:45:00,193.52,193.66,193.34,193.41,9849.0,177.3957,177.524,177.2307,177.2948,9849.0
2021-05-20 10:50:00,193.53,193.63,193.52,193.56,6392.0,177.4048,177.4965,177.3957,177.4323,6392.0
2021-05-20 10:55:00,193.55,193.62,193.43,193.56,6472.0,177.4232,177.4873,177.3132,177.4323,6472.0
2021-05-20 11:00:00,193.61,193.7,193.48,193.52,7228.0,177.4782,177.5607,177.359,177.3957,7228.0
2021-05-20 11:05:00,193.56,194.11,193.55,194.09,6683.0,177.4323,177.9365,177.4232,177.9182,6683.0
2021-05-20 11:10:00,194.07,194.25,193.91,193.91,6546.0,177.8998,178.0648,177.7532,177.7532,6546.0
2021-05-20 11:15:00,193.92,194.14,193.86,194.09,4612.0,177.7623,177.964,177.7073,177.9182,4612.0
2021-05-20 11:20:00,194.05,194.08,193.82,193.96,4112.0,177.8815,177.909,177.6707,177.799,4112.0
2021-05-20 11:25:00,193.96,194.15,193.94,194.08,8776.0,177.799,177.9732,177.7807,177.909,8776.0
2021-05-20 11:30:00,194.13,194.21,194.04,194.14,9136.0,177.9548,178.0282,177.8723,177.964,9136.0
2021-05-20 11:35:00,194.2,194.32,194.07,194.31,31522.0,178.019,178.129,177.8998,178.1198,31522.0
2021-05-20 11:40:00,194.38,194.81,194.33,194.65,8873.0,178.184,178.5782,178.1382,178.4315,8873.0
2021-05-20 11:45:00,194.74,194.86,194.68,194.86,2410.0,178.514,178.624,178.459,178.624,2410.0
2021-05-20 11:50:00,194.85,194.91,194.5,194.51,5338.0,178.6149,178.6699,178.294,178.3032,5338.0
2021-05-20 11:55:00,194.58,194.72,194.53,194.53,4946.0,178.3674,178.4957,178.3215,178.3215,4946.0
2021-05-20 12:00:00,194.54,194.63,194.46,194.51,3391.0,178.3307,178.4132,178.2573,178.3032,3391.0
2021-05-20 12:05:00,194.47,194.77,194.46,194.72,2532.0,178.2665,178.5415,178.2573,178.4957,2532.0
2021-05-20 12:10:00,194.82,194.84,194.67,194.67,3106.0,178.5874,178.6057,178.4499,178.4499,3106.0
2021-05-20 12:15:00,194.68,194.74,194.59,194.61,2737.0,178.459,178.514,178.3765,178.3949,2737.0
2021-05-20 12:20:00,194.64,194.65,194.42,194.5,4775.0,178.4224,178.4315,178.2207,178.294,4775.0
2021-05-20 12:25:00,194.52,194.78,194.52,194.6,6946.0,178.3124,178.5507,178.3124,178.3857,6946.0
2021-05-20 12:30:00,194.68,194.72,194.57,194.57,5453.0,178.459,178.4957,178.3582,178.3582,5453.0
2021-05-20 12:35:00,194.55,194.55,194.19,194.41,5416.0,178.3399,178.3399,178.0098,178.2115,5416.0
2021-05-20 12:40:00,194.38,194.45,194.29,194.29,3448.0,178.184,178.2482,178.1015,178.1015,3448.0
2021-05-20 12:45:00,194.32,194.46,194.32,194.35,4440.0,178.129,178.2573,178.129,178.1565,4440.0
2021-05-20 12:50:00,194.36,194.44,194.22,194.4,2916.0,178.1657,178.239,178.0373,178.2023,2916.0
2021-05-20 12:55:00,194.39,194.51,194.36,194.42,4846.0,178.1932,178.3032,178.1657,178.2207,4846.0
2021-05-20 13:00:00,194.46,194.48,194.36,194.36,2400.0,178.2573,178.2757,178.1657,178.1657,2400.0
2021-05-20 13:05:00,194.43,194.64,194.43,194.57,2829.0,178.2298,178.4224,178.2298,178.3582,2829.0
2021-05-20 13:10:00,194.64,194.72,194.54,194.67,4394.0,178.4224,178.4957,178.3307,178.4499,4394.0
2021-05-20 13:15:00,194.71,194.89,194.67,194.89,6757.0,178.4865,178.6515,178.4499,178.6515,6757.0
2021-05-20 13:20:00,194.86,194.86,194.65,194.68,5268.0,178.624,178.624,178.4315,178.459,5268.0
2021-05-20 13:25:00,194.66,194.74,194.65,194.72,4348.0,178.4407,178.514,178.4315,178.4957,4348.0
2021-05-20 13:30:00,194.7,194.84,194.7,194.81,17224.0,178.4774,178.6057,178.4774,178.5782,17224.0
2021-05-20 13:35:00,194.84,194.93,194.76,194.8,3631.0,178.6057,178.6882,178.5324,178.569,3631.0
2021-05-20 13:40:00,194.83,194.94,194.82,194.87,6760.0,178.5965,178.6974,178.5874,178.6332,6760.0
2021-05-20 13:45:00,194.86,194.87,194.64,194.68,3611.0,178.624,178.6332,178.4224,178.459,3611.0
2021-05-20 13:50:00,194.69,194.7,194.35,194.38,4391.0,178.4682,178.4774,178.1565,178.184,4391.0
2021-05-20 13:55:00,194.31,194.5,194.23,194.5,4964.0,178.1198,178.294,178.0465,178.294,4964.0
2021-05-20 14:00:00,194.54,194.7,194.51,194.59,2788.0,178.3307,178.4774,178.3032,178.3765,2788.0
2021-05-20 14:05:00,194.62,194.7,194.58,194.7,2893.0,178.404,178.4774,178.3674,178.4774,2893.0
2021-05-20 14:10:00,194.75,194.76,194.6,194.72,4702.0,178.5232,178.5324,178.3857,178.4957,4702.0
2021-05-20 14:15:00,194.65,194.72,194.52,194.66,5465.0,178.4315,178.4957,178.3124,178.4407,5465.0
2021-05-20 14:20:00,194.63,194.65,194.46,194.46,6679.0,178.4132,178.4315,178.2573,178.2573,6679.0
2021-05-20 14:25:00,194.45,194.67,194.44,194.67,2475.0,178.2482,178.4499,178.239,178.4499,2475.0
2021-05-20 14:30:00,194.67,194.72,194.51,194.57,6512.0,178.4499,178.4957,178.3032,178.3582,6512.0
2021-05-20 14:35:00,194.55,194.64,194.52,194.59,3700.0,178.3399,178.4224,178.3124,178.3765,3700.0
2021-05-20 14:40:00,194.59,194.8,194.59,194.74,4550.0,178.3765,178.569,178.3765,178.514,4550.0
2021-05-20 14:45:00,194.74,194.77,194.65,194.77,4854.0,178.514,178.5415,178.4315,178.5415,4854.0
2021-05-20 14:50:00,194.72,194.84,194.69,194.82,5685.0,178.4957,178.6057,178.4682,178.5874,5685.0
2021-05-20 14:55:00,194.82,194.88,194.7,194.76,6958.0,178.5874,178.6424,178.4774,178.5324,6958.0
2021-05-20 15:00:00,194.76,194.76,194.53,194.58,5451.0,178.5324,178.5324,178.3215,178.3674,5451.0
2021-05-20 15:05:00,194.57,194.65,194.52,194.65,4800.0,178.3582,178.4315,178.3124,178.4315,4800.0
2021-05-20 15:10:00,194.62,194.78,194.58,194.73,8758.0,178.404,178.5507,178.3674,178.5049,8758.0
2021-05-20 15:15:00,194.77,194.84,194.72,194.81,7373.0,178.5415,178.6057,178.4957,178.5782,7373.0
2021-05-20 15:20:00,194.84,195.0,194.8,194.98,17040.0,178.6057,178.7524,178.569,178.734,17040.0
2021-05-20 15:25:00,194.95,195.17,194.93,195.12,11147.0,178.7065,178.9082,178.6882,178.8624,11147.0
2021-05-20 15:30:00,195.11,195.11,194.74,194.75,14860.0,178.8532,178.8532,178.514,178.5232,14860.0
2021-05-20 15:35:00,194.75,194.87,194.63,194.63,9719.0,178.5232,178.6332,178.4132,178.4132,9719.0
2021-05-20 15:40:00,194.65,194.69,194.39,194.44,12724.0,178.4315,178.4682,178.1932,178.239,12724.0
2021-05-20 15:45:00,194.44,194.57,194.07,194.07,26570.0,178.239,178.3582,177.8998,177.8998,26570.0
2021-05-20 15:50:00,194.05,194.52,193.96,194.52,42712.0,177.8815,178.3124,177.799,178.3124,42712.0
2021-05-20 15:55:00,194.43,194.43,193.94,194.14,62260.0,178.2298,178.2298,177.7807,177.964,62260.0
2021-05-21 09:30:00,194.73,195.79,194.73,195.29,89639.0,178.5049,179.4765,178.5049,179.0182,89639.0
2021-05-21 09:35:00,195.34,195.8,195.27,195.71,9372.0,179.064,179.4857,178.9999,179.4032,9372.0
2021-05-21 09:40:00,195.83,195.83,195.34,195.75,5763.0,179.5132,179.5132,179.064,179.4399,5763.0
2021-05-21 09:45:00,195.72,196.0,195.66,195.94,8243.0,179.4124,179.669,179.3574,179.614,8243.0
2021-05-21 09:50:00,195.8,196.23,195.7,196.15,4485.0,179.4857,179.8799,179.394,179.8065,4485.0
2021-05-21 09:55:00,196.05,196.51,196.01,196.42,6530.0,179.7149,180.1365,179.6782,180.054,6530.0
2021-05-21 10:00:00,196.42,196.49,196.05,196.38,9930.0,180.054,180.1182,179.7149,180.0174,9930.0
2021-05-21 10:05:00,196.41,196.71,196.21,196.58,11013.0,180.0449,180.3199,179.8615,180.2007,11013.0
2021-05-21 10:10:00,196.62,196.66,196.53,196.53,4945.0,180.2374,180.274,180.1549,180.1549,4945.0
2021-05-21 10:15:00,196.69,196.79,196.44,196.53,9180.0,180.3015,180.3932,180.0724,180.1549,9180.0
2021-05-21 10:20:00,196.38,196.59,196.02,196.19,8930.0,180.0174,180.2099,179.6874,179.8432,8930.0
2021-05-21 10:25:00,196.1,196.11,195.74,195.83,11634.0,179.7607,179.7699,179.4307,179.5132,11634.0
2021-05-21 10:30:00,195.77,196.13,195.7,196.09,7536.0,179.4582,179.7882,179.394,179.7515,7536.0
2021-05-21 10:35:00,196.0,196.0,195.54,195.65,5522.0,179.669,179.669,179.2474,179.3482,5522.0
2021-05-21 10:40:00,195.68,195.88,195.67,195.82,3387.0,179.3757,179.559,179.3665,179.504,3387.0
2021-05-21 10:45:00,195.76,195.9,195.69,195.9,5231.0,179.449,179.5774,179.3849,179.5774,5231.0
2021-05-21 10:50:00,195.91,195.99,195.73,195.88,5497.0,179.5865,179.6599,179.4215,179.559,5497.0
2021-05-21 10:55:00,195.81,195.84,195.6,195.64,5597.0,179.4949,179.5224,179.3024,179.339,5597.0
2021-05-21 11:00:00,195.69,195.71,195.35,195.36,6560.0,179.3849,179.4032,179.0732,179.0824,6560.0
2021-05-21 11:05:00,195.38,195.48,195.29,195.42,6535.0,179.1007,179.1924,179.0182,179.1374,6535.0
2021-05-21 11:10:00,195.39,195.53,195.36,195.46,3314.0,179.1099,179.2382,179.0824,179.174,3314.0
2021-05-21 11:15:00,195.48,195.51,195.3,195.4,5365.0,179.1924,179.2199,179.0274,179.119,5365.0
2021-05-21 11:20:00,195.4,195.56,195.31,195.36,11333.0,179.119,179.2657,179.0365,179.0824,11333.0
2021-05-21 11:25:00,195.33,195.34,194.76,194.76,6907.0,179.0549,179.064,178.5324,178.5324,6907.0
2021-05-21 11:30:00,194.8,195.29,194.8,195.23,5155.0,178.569,179.0182,178.569,178.9632,5155.0
2021-05-21 11:35:00,195.25,195.27,194.96,195.07,6984.0,178.9815,178.9999,178.7157,178.8165,6984.0
2021-05-21 11:40:00,195.14,195.16,195.01,195.08,5629.0,178.8807,178.899,178.7615,178.8257,5629.0
2021-05-21 11:45:00,195.09,195.24,194.97,195.13,3600.0,178.8349,178.9724,178.7249,178.8715,3600.0
2021-05-21 11:50:00,195.18,195.19,195.02,195.02,3979.0,178.9174,178.9265,178.7707,178.7707,3979.0
2021-05-21 11:55:00,194.94,194.97,194.82,194.9,3567.0,178.6974,178.7249,178.5874,178.6607,3567.0
2021-05-21 12:00:00,194.95,195.0,194.87,194.98,3388.0,178.7065,178.7524,178.6332,178.734,3388.0
2021-05-21 12:05:00,195.05,195.08,194.59,194.65,6179.0,178.7982,178.8257,178.3765,178.4315,6179.0
2021-05-21 12:10:00,194.7,194.96,194.68,194.93,4910.0,178.4774,178.7157,178.459,178.6882,4910.0
2021-05-21 12:15:00,194.89,194.92,194.69,194.71,2600.0,178.6515,178.679,178.4682,178.4865,2600.0
2021-05-21 12:20:00,194.74,194.98,194.73,194.89,1941.0,178.514,178.734,178.5049,178.6515,1941.0
2021-05-21 12:25:00,194.89,194.89,194.66,194.69,2571.0,178.6515,178.6515,178.4407,178.4682,2571.0
2021-05-21 12:30:00,194.86,194.9,194.81,194.83,2848.0,178.624,178.6607,178.5782,178.5965,2848.0
2021-05-21 12:35:00,194.84,194.96,194.81,194.94,4124.0,178.6057,178.7157,178.5782,178.6974,4124.0
2021-05-21 12:40:00,194.96,195.04,194.9,194.97,5777.0,178.7157,178.789,178.6607,178.7249,5777.0
2021-05-21 12:45:00,194.91,194.91,194.67,194.72,1700.0,178.6699,178.6699,178.4499,178.4957,1700.0
2021-05-21 12:50:00,194.7,194.76,194.39,194.45,8825.0,178.4774,178.5324,178.1932,178.2482,8825.0
2021-05-21 12:55:00,194.39,194.49,194.26,194.47,6131.0,178.1932,178.2849,178.074,178.2665,6131.0
2021-05-21 13:00:00,194.51,194.6,194.45,194.56,4643.0,178.3032,178.3857,178.2482,178.349,4643.0
2021-05-21 13:05:00,194.63,194.72,194.58,194.59,2027.0,178.4132,178.4957,178.3674,178.3765,2027.0
2021-05-21 13:10:00,194.61,194.64,194.48,194.48,1900.0,178.3949,178.4224,178.2757,178.2757,1900.0
2021-05-21 13:15:00,194.53,194.65,194.52,194.56,1965.0,178.3215,178.4315,178.3124,178.349,1965.0
2021-05-21 13:20:00,194.62,194.82,194.61,194.8,3046.0,178.404,178.5874,178.3949,178.569,3046.0
2021-05-21 13:25:00,194.8,194.94,194.77,194.94,2056.0,178.569,178.6974,178.5415,178.6974,2056.0
2021-05-21 13:30:00,194.94,195.13,194.9,195.13,5293.0,178.6974,178.8715,178.6607,178.8715,5293.0
2021-05-21 13:35:00,195.14,195.14,195.04,195.04,4327.0,178.8807,178.8807,178.789,178.789,4327.0
2021-05-21 13:40:00,195.06,195.09,194.97,195.07,2471.0,178.8074,178.8349,178.7249,178.8165,2471.0
2021-05-21 13:45:00,195.09,195.13,195.01,195.01,2228.0,178.8349,178.8715,178.7615,178.7615,2228.0
2021-05-21 13:50:00,195.09,195.16,195.06,195.11,4776.0,178.8349,178.899,178.8074,178.8532,4776.0
2021-05-21 13:55:00,195.14,195.14,194.96,194.96,3366.0,178.8807,178.8807,178.7157,178.7157,3366.0
2021-05-21 14:00:00,195.04,195.08,194.96,195.05,3888.0,178.789,178.8257,178.7157,178.7982,3888.0
2021-05-21 14:05:00,195.03,195.21,195.02,195.21,2271.0,178.7799,178.9449,178.7707,178.9449,2271.0
2021-05-21 14:10:00,195.21,195.39,195.21,195.37,2300.0,178.9449,179.1099,178.9449,179.0915,2300.0
2021-05-21 14:15:00,195.39,195.39,195.31,195.38,4339.0,179.1099,179.1099,179.0365,179.1007,4339.0
2021-05-21 14:20:00,195.34,195.38,195.27,195.27,3763.0,179.064,179.1007,178.9999,178.9999,3763.0
2021-05-21 14:25:00,195.26,195.3,195.16,195.29,4498.0,178.9907,179.0274,178.899,179.0182,4498.0
2021-05-21 14:30:00,195.29,195.36,195.25,195.29,4071.0,179.0182,179.0824,178.9815,179.0182,4071.0
2021-05-21 14:35:00,195.29,195.31,195.02,195.04,5882.0,179.0182,179.0365,178.7707,178.789,5882.0
2021-05-21 14:40:00,195.09,195.28,195.09,195.26,1502.0,178.8349,179.009,178.8349,178.9907,1502.0
2021-05-21 14:45:00,195.31,195.36,195.17,195.23,3817.0,179.0365,179.0824,178.9082,178.9632,3817.0
2021-05-21 14:50:00,195.29,195.42,195.27,195.42,3202.0,179.0182,179.1374,178.9999,179.1374,3202.0
2021-05-21 14:55:00,195.4,195.47,195.39,195.41,3505.0,179.119,179.1832,179.1099,179.1282,3505.0
2021-05-21 15:00:00,195.42,195.42,195.19,195.29,3209.0,179.1374,179.1374,178.9265,179.0182,3209.0
2021-05-21 15:05:00,195.33,195.37,195.18,195.28,3326.0,179.0549,179.0915,178.9174,179.009,3326.0
2021-05-21 15:10:00,195.31,195.5,195.31,195.4,6381.0,179.0365,179.2107,179.0365,179.119,6381.0
2021-05-21 15:15:00,195.41,195.59,195.41,195.56,5012.0,179.1282,179.2932,179.1282,179.2657,5012.0
2021-05-21 15:20:00,195.56,195.74,195.54,195.74,5102.0,179.2657,179.4307,179.2474,179.4307,5102.0
2021-05-21 15:25:00,195.75,195.77,195.52,195.52,8873.0,179.4399,179.4582,179.229,179.229,8873.0
2021-05-21 15:30:00,195.49,195.55,195.22,195.22,8595.0,179.2015,179.2565,178.954,178.954,8595.0
2021-05-21 15:35:00,195.28,195.43,195.11,195.13,20502.0,179.009,179.1465,178.8532,178.8715,20502.0
2021-05-21 15:40:00,195.17,195.2,194.92,194.92,9761.0,178.9082,178.9357,178.679,178.679,9761.0
2021-05-21 15:45:00,194.93,195.25,194.85,195.25,15580.0,178.6882,178.9815,178.6149,178.9815,15580.0
2021-05-21 15:50:00,195.27,195.52,195.16,195.34,47547.0,178.9999,179.229,178.899,179.064,47547.0
2021-05-21 15:55:00,195.34,195.41,195.16,195.33,81181.0,179.064,179.1282,178.899,179.0549,81181.0
2021-05-24 09:30:00,196.32,197.24,196.18,196.54,26726.0,179.9624,180.8057,179.834,180.164,26726.0
2021-05-24 09:35:00,196.57,196.7,196.24,196.53,5596.0,180.1915,180.3107,179.889,180.1549,5596.0
2021-05-24 09:40:00,196.66,197.11,196.55,197.0,5025.0,180.274,180.6865,180.1732,180.5857,5025.0
2021-05-24 09:45:00,197.1,197.41,197.03,197.41,9026.0,180.6774,180.9616,180.6132,180.9616,9026.0
2021-05-24 09:50:00,197.45,197.45,197.11,197.36,5651.0,180.9982,180.9982,180.6865,180.9157,5651.0
2021-05-24 09:55:00,197.34,197.65,197.2,197.59,5942.0,180.8974,181.1816,180.769,181.1266,5942.0
2021-05-24 10:00:00,197.69,198.07,197.61,198.06,10253.0,181.2182,181.5666,181.1449,181.5574,10253.0
2021-05-24 10:05:00,198.0,198.1,197.87,198.02,5901.0,181.5024,181.5941,181.3832,181.5207,5901.0
2021-05-24 10:10:00,198.02,198.04,197.65,197.91,12213.0,181.5207,181.5391,181.1816,181.4199,12213.0
2021-05-24 10:15:00,197.95,198.2,197.81,198.01,11659.0,181.4566,181.6857,181.3282,181.5116,11659.0
2021-05-24 10:20:00,198.05,198.21,197.91,198.04,6480.0,181.5482,181.6949,181.4199,181.5391,6480.0
2021-05-24 10:25:00,198.08,198.16,197.85,197.85,9790.0,181.5757,181.6491,181.3649,181.3649,9790.0
2021-05-24 10:30:00,197.9,197.95,197.75,197.85,9835.0,181.4107,181.4566,181.2732,181.3649,9835.0
2021-05-24 10:35:00,197.81,197.84,197.57,197.63,8452.0,181.3282,181.3557,181.1082,181.1632,8452.0
2021-05-24 10:40:00,197.63,198.05,197.62,197.91,6686.0,181.1632,181.5482,181.1541,181.4199,6686.0
2021-05-24 10:45:00,197.92,198.11,197.9,198.1,7131.0,181.4291,181.6032,181.4107,181.5941,7131.0
2021-05-24 10:50:00,198.14,198.35,197.99,198.09,14075.0,181.6307,181.8232,181.4932,181.5849,14075.0
2021-05-24 10:55:00,198.01,198.1,197.79,198.02,9505.0,181.5116,181.5941,181.3099,181.5207,9505.0
2021-05-24 11:00:00,197.95,197.96,197.56,197.56,10006.0,181.4566,181.4657,181.0991,181.0991,10006.0
2021-05-24 11:05:00,197.51,197.58,197.4,197.53,13437.0,181.0532,181.1174,180.9524,181.0716,13437.0
2021-05-24 11:10:00,197.51,197.57,197.33,197.34,8747.0,181.0532,181.1082,180.8882,180.8974,8747.0
2021-05-24 11:15:00,197.36,197.62,197.32,197.62,17530.0,180.9157,181.1541,180.8791,181.1541,17530.0
2021-05-24 11:20:00,197.62,197.77,197.62,197.71,7011.0,181.1541,181.2916,181.1541,181.2366,7011.0
2021-05-24 11:25:00,197.73,197.77,197.62,197.75,6223.0,181.2549,181.2916,181.1541,181.2732,6223.0
2021-05-24 11:30:00,197.74,197.82,197.72,197.72,7038.0,181.2641,181.3374,181.2457,181.2457,7038.0
2021-05-24 11:35:00,197.7,197.73,197.51,197.52,13825.0,181.2274,181.2549,181.0532,181.0624,13825.0
2021-05-24 11:40:00,197.57,197.69,197.46,197.66,7490.0,181.1082,181.2182,181.0074,181.1907,7490.0
2021-05-24 11:45:00,197.7,197.76,197.59,197.64,6293.0,181.2274,181.2824,181.1266,181.1724,6293.0
2021-05-24 11:50:00,197.57,197.68,197.52,197.59,4678.0,181.1082,181.2091,181.0624,181.1266,4678.0
2021-05-24 11:55:00,197.59,197.59,197.45,197.46,3220.0,181.1266,181.1266,180.9982,181.0074,3220.0
2021-05-24 12:00:00,197.5,197.55,197.28,197.38,3567.0,181.0441,181.0899,180.8424,180.9341,3567.0
2021-05-24 12:05:00,197.38,197.38,197.08,197.08,3874.0,180.9341,180.9341,180.659,180.659,3874.0
2021-05-24 12:10:00,197.09,197.16,197.04,197.13,5312.0,180.6682,180.7324,180.6224,180.7049,5312.0
2021-05-24 12:15:00,197.15,197.15,197.03,197.05,5025.0,180.7232,180.7232,180.6132,180.6315,5025.0
2021-05-24 12:20:00,197.06,197.09,196.93,196.96,7853.0,180.6407,180.6682,180.5215,180.549,7853.0
2021-05-24 12:25:00,196.95,197.03,196.95,197.02,4071.0,180.5399,180.6132,180.5399,180.604,4071.0
2021-05-24 12:30:00,197.07,197.15,197.07,197.14,6310.0,180.6499,180.7232,180.6499,180.714,6310.0
2021-05-24 12:35:00,197.17,197.24,197.14,197.22,3660.0,180.7415,180.8057,180.714,180.7874,3660.0
2021-05-24 12:40:00,197.17,197.17,197.05,197.05,3242.0,180.7415,180.7415,180.6315,180.6315,3242.0
2021-05-24 12:45:00,197.0,197.15,197.0,197.13,4012.0,180.5857,180.7232,180.5857,180.7049,4012.0
2021-05-24 12:50:00,197.18,197.21,197.13,197.14,3125.0,180.7507,180.7782,180.7049,180.714,3125.0
2021-05-24 12:55:00,197.18,197.21,197.11,197.19,4667.0,180.7507,180.7782,180.6865,180.7599,4667.0
2021-05-24 13:00:00,197.21,197.27,197.16,197.24,3398.0,180.7782,180.8332,180.7324,180.8057,3398.0
2021-05-24 13:05:00,197.28,197.28,197.06,197.1,4078.0,180.8424,180.8424,180.6407,180.6774,4078.0
2021-05-24 13:10:00,197.14,197.16,197.04,197.06,4996.0,180.714,180.7324,180.6224,180.6407,4996.0
2021-05-24 13:15:00,197.04,197.07,196.87,196.88,12955.0,180.6224,180.6499,180.4665,180.4757,12955.0
2021-05-24 13:20:00,196.82,196.85,196.72,196.77,8336.0,180.4207,180.4482,180.329,180.3749,8336.0
2021-05-24 13:25:00,196.73,196.81,196.66,196.78,3664.0,180.3382,180.4115,180.274,180.384,3664.0
2021-05-24 13:30:00,196.78,196.94,196.78,196.94,8280.0,180.384,180.5307,180.384,180.5307,8280.0
2021-05-24 13:35:00,196.93,196.93,196.81,196.88,5624.0,180.5215,180.5215,180.4115,180.4757,5624.0
2021-05-24 13:40:00,196.87,197.0,196.86,197.0,5269.0,180.4665,180.5857,180.4574,180.5857,5269.0
2021-05-24 13:45:00,196.97,197.02,196.95,197.0,3731.0,180.5582,180.604,180.5399,180.5857,3731.0
2021-05-24 13:50:00,196.99,197.01,196.91,196.94,6499.0,180.5765,180.5949,180.5032,180.5307,6499.0
2021-05-24 13:55:00,196.96,197.02,196.91,196.92,7342.0,180.549,180.604,180.5032,180.5124,7342.0
2021-05-24 14:00:00,196.94,196.98,196.89,196.89,5057.0,180.5307,180.5674,180.4849,180.4849,5057.0
2021-05-24 14:05:00,196.89,196.97,196.86,196.96,6092.0,180.4849,180.5582,180.4574,180.549,6092.0
2021-05-24 14:10:00,196.97,197.08,196.94,197.07,4288.0,180.5582,180.659,180.5307,180.6499,4288.0
2021-05-24 14:15:00,197.09,197.16,197.09,197.11,6022.0,180.6682,180.7324,180.6682,180.6865,6022.0
2021-05-24 14:20:00,197.11,197.11,196.97,196.98,5529.0,180.6865,180.6865,180.5582,180.5674,5529.0
2021-05-24 14:25:00,197.0,197.12,196.94,197.1,3445.0,180.5857,180.6957,180.5307,180.6774,3445.0
2021-05-24 14:30:00,197.13,197.24,197.08,197.21,7054.0,180.7049,180.8057,180.659,180.7782,7054.0
2021-05-24 14:35:00,197.24,197.36,197.24,197.36,5683.0,180.8057,180.9157,180.8057,180.9157,5683.0
2021-05-24 14:40:00,197.36,197.48,197.34,197.45,6846.0,180.9157,181.0257,180.8974,180.9982,6846.0
2021-05-24 14:45:00,197.46,197.46,197.22,197.26,3722.0,181.0074,181.0074,180.7874,180.8241,3722.0
2021-05-24 14:50:00,197.31,197.31,197.13,197.16,9056.0,180.8699,180.8699,180.7049,180.7324,9056.0
2021-05-24 14:55:00,197.2,197.26,197.19,197.19,2863.0,180.769,180.8241,180.7599,180.7599,2863.0
2021-05-24 15:00:00,197.17,197.17,197.08,197.15,5453.0,180.7415,180.7415,180.659,180.7232,5453.0
2021-05-24 15:05:00,197.17,197.26,197.15,197.24,7539.0,180.7415,180.8241,180.7232,180.8057,7539.0
2021-05-24 15:10:00,197.25,197.28,197.15,197.15,5904.0,180.8149,180.8424,180.7232,180.7232,5904.0
2021-05-24 15:15:00,197.2,197.25,197.12,197.21,7190.0,180.769,180.8149,180.6957,180.7782,7190.0
2021-05-24 15:20:00,197.23,197.24,197.16,197.18,6325.0,180.7966,180.8057,180.7324,180.7507,6325.0
2021-05-24 15:25:00,197.2,197.27,197.18,197.22,7445.0,180.769,180.8332,180.7507,180.7874,7445.0
2021-05-24 15:30:00,197.22,197.26,197.05,197.12,12240.0,180.7874,180.8241,180.6315,180.6957,12240.0
2021-05-24 15:35:00,197.14,197.21,197.12,197.17,14821.0,180.714,180.7782,180.6957,180.7415,14821.0
2021-05-24 15:40:00,197.18,197.24,197.14,197.19,9610.0,180.7507,180.8057,180.714,180.7599,9610.0
2021-05-24 15:45:00,197.16,197.17,197.09,197.15,15011.0,180.7324,180.7415,180.6682,180.7232,15011.0
2021-05-24 15:50:00,197.09,197.26,197.06,197.19,41670.0,180.6682,180.8241,180.6407,180.7599,41670.0
2021-05-24 15:55:00,197.13,197.14,196.89,196.92,47241.0,180.7049,180.714,180.4849,180.5124,47241.0
2021-05-25 09:30:00,197.17,197.22,196.68,196.71,24379.0,180.7415,180.7874,180.2924,180.3199,24379.0
2021-05-25 09:35:00,196.61,196.92,196.3,196.3,7793.0,180.2282,180.5124,179.944,179.944,7793.0
2021-05-25 09:40:00,196.27,196.51,195.94,196.04,6357.0,179.9165,180.1365,179.614,179.7057,6357.0
2021-05-25 09:45:00,196.06,196.13,195.75,195.81,8605.0,179.724,179.7882,179.4399,179.4949,8605.0
2021-05-25 09:50:00,195.88,196.44,195.76,196.34,11797.0,179.559,180.0724,179.449,179.9807,11797.0
2021-05-25 09:55:00,196.34,196.6,196.32,196.46,8218.0,179.9807,180.219,179.9624,180.0907,8218.0
2021-05-25 10:00:00,196.37,196.4,196.13,196.31,8279.0,180.0082,180.0357,179.7882,179.9532,8279.0
2021-05-25 10:05:00,196.34,196.47,196.18,196.47,7923.0,179.9807,180.0999,179.834,180.0999,7923.0
2021-05-25 10:10:00,196.49,196.5,196.23,196.25,7785.0,180.1182,180.1274,179.8799,179.8982,7785.0
2021-05-25 10:15:00,196.3,196.3,196.02,196.05,5865.0,179.944,179.944,179.6874,179.7149,5865.0
2021-05-25 10:20:00,196.03,196.03,195.7,195.77,15164.0,179.6965,179.6965,179.394,179.4582,15164.0
2021-05-25 10:25:00,195.73,195.77,195.54,195.61,5140.0,179.4215,179.4582,179.2474,179.3115,5140.0
2021-05-25 10:30:00,195.63,195.7,195.35,195.49,5705.0,179.3299,179.394,179.0732,179.2015,5705.0
2021-05-25 10:35:00,195.48,195.88,195.48,195.76,10176.0,179.1924,179.559,179.1924,179.449,10176.0
2021-05-25 10:40:00,195.76,195.99,195.74,195.99,5670.0,179.449,179.6599,179.4307,179.6599,5670.0
2021-05-25 10:45:00,195.89,196.05,195.86,196.0,4201.0,179.5682,179.7149,179.5407,179.669,4201.0
2021-05-25 10:50:00,195.95,196.04,195.9,196.03,4790.0,179.6232,179.7057,179.5774,179.6965,4790.0
2021-05-25 10:55:00,196.0,196.14,195.91,195.91,9049.0,179.669,179.7974,179.5865,179.5865,9049.0
2021-05-25 11:00:00,195.95,196.0,195.67,195.67,8102.0,179.6232,179.669,179.3665,179.3665,8102.0
2021-05-25 11:05:00,195.69,195.74,195.56,195.71,5552.0,179.3849,179.4307,179.2657,179.4032,5552.0
2021-05-25 11:10:00,195.68,195.93,195.67,195.83,5446.0,179.3757,179.6049,179.3665,179.5132,5446.0
2021-05-25 11:15:00,195.86,195.88,195.6,195.65,7935.0,179.5407,179.559,179.3024,179.3482,7935.0
2021-05-25 11:20:00,195.74,196.0,195.71,195.8,4908.0,179.4307,179.669,179.4032,179.4857,4908.0
2021-05-25 11:25:00,195.81,195.88,195.63,195.63,4631.0,179.4949,179.559,179.3299,179.3299,4631.0
2021-05-25 11:30:00,195.67,195.72,195.53,195.59,6607.0,179.3665,179.4124,179.2382,179.2932,6607.0
2021-05-25 11:35:00,195.59,195.65,195.44,195.45,3190.0,179.2932,179.3482,179.1557,179.1649,3190.0
2021-05-25 11:40:00,195.46,195.49,195.36,195.43,5724.0,179.174,179.2015,179.0824,179.1465,5724.0
2021-05-25 11:45:00,195.41,195.67,195.41,195.52,3970.0,179.1282,179.3665,179.1282,179.229,3970.0
2021-05-25 11:50:00,195.5,195.5,195.34,195.43,6772.0,179.2107,179.2107,179.064,179.1465,6772.0
2021-05-25 11:55:00,195.44,195.6,195.43,195.55,4397.0,179.1557,179.3024,179.1465,179.2565,4397.0
2021-05-25 12:00:00,195.56,195.8,195.56,195.6,8590.0,179.2657,179.4857,179.2657,179.3024,8590.0
2021-05-25 12:05:00,195.64,195.74,195.6,195.74,9865.0,179.339,179.4307,179.3024,179.4307,9865.0
2021-05-25 12:10:00,195.78,195.98,195.78,195.95,2803.0,179.4674,179.6507,179.4674,179.6232,2803.0
2021-05-25 12:15:00,195.98,196.13,195.9,195.96,5351.0,179.6507,179.7882,179.5774,179.6324,5351.0
2021-05-25 12:20:00,195.95,195.96,195.59,195.63,4812.0,179.6232,179.6324,179.2932,179.3299,4812.0
2021-05-25 12:25:00,195.65,195.67,195.5,195.58,12575.0,179.3482,179.3665,179.2107,179.284,12575.0
2021-05-25 12:30:00,195.53,195.66,195.52,195.63,13747.0,179.2382,179.3574,179.229,179.3299,13747.0
2021-05-25 12:35:00,195.61,195.78,195.59,195.78,10000.0,179.3115,179.4674,179.2932,179.4674,10000.0
2021-05-25 12:40:00,195.76,196.09,195.76,195.97,12687.0,179.449,179.7515,179.449,179.6415,12687.0
2021-05-25 12:45:00,195.93,195.99,195.65,195.73,15846.0,179.6049,179.6599,179.3482,179.4215,15846.0
2021-05-25 12:50:00,195.72,195.99,195.65,195.92,13220.0,179.4124,179.6599,179.3482,179.5957,13220.0
2021-05-25 12:55:00,195.98,196.1,195.9,195.96,8074.0,179.6507,179.7607,179.5774,179.6324,8074.0
2021-05-25 13:00:00,195.98,195.98,195.31,195.36,8328.0,179.6507,179.6507,179.0365,179.0824,8328.0
2021-05-25 13:05:00,195.34,195.47,195.28,195.28,11192.0,179.064,179.1832,179.009,179.009,11192.0
2021-05-25 13:10:00,195.29,195.45,195.29,195.38,6678.0,179.0182,179.1649,179.0182,179.1007,6678.0
2021-05-25 13:15:00,195.37,195.58,195.27,195.28,7999.0,179.0915,179.284,178.9999,179.009,7999.0
2021-05-25 13:20:00,195.29,195.44,195.28,195.41,6401.0,179.0182,179.1557,179.009,179.1282,6401.0
2021-05-25 13:25:00,195.35,195.48,195.28,195.41,5926.0,179.0732,179.1924,179.009,179.1282,5926.0
2021-05-25 13:30:00,195.44,195.72,195.37,195.68,6400.0,179.1557,179.4124,179.0915,179.3757,6400.0
2021-05-25 13:35:00,195.73,195.73,195.41,195.47,9928.0,179.4215,179.4215,179.1282,179.1832,9928.0
2021-05-25 13:40:00,195.45,195.46,195.14,195.37,6801.0,179.1649,179.174,178.8807,179.0915,6801.0
2021-05-25 13:45:00,195.36,195.4,195.28,195.35,7715.0,179.0824,179.119,179.009,179.0732,7715.0
2021-05-25 13:50:00,195.33,195.42,195.31,195.38,4622.0,179.0549,179.1374,179.0365,179.1007,4622.0
2021-05-25 13:55:00,195.39,195.48,195.32,195.34,4314.0,179.1099,179.1924,179.0457,179.064,4314.0
2021-05-25 14:00:00,195.34,195.35,195.23,195.26,4380.0,179.064,179.0732,178.9632,178.9907,4380.0
2021-05-25 14:05:00,195.31,195.42,195.3,195.42,7215.0,179.0365,179.1374,179.0274,179.1374,7215.0
2021-05-25 14:10:00,195.4,195.49,195.37,195.49,5603.0,179.119,179.2015,179.0915,179.2015,5603.0
2021-05-25 14:15:00,195.45,195.47,195.37,195.37,6414.0,179.1649,179.1832,179.0915,179.0915,6414.0
2021-05-25 14:20:00,195.36,195.4,195.24,195.27,4370.0,179.0824,179.119,178.9724,178.9999,4370.0
2021-05-25 14:25:00,195.28,195.43,195.27,195.42,4493.0,179.009,179.1465,178.9999,179.1374,4493.0
2021-05-25 14:30:00,195.41,195.55,195.39,195.52,8770.0,179.1282,179.2565,179.1099,179.229,8770.0
2021-05-25 14:35:00,195.49,195.6,195.48,195.55,3305.0,179.2015,179.3024,179.1924,179.2565,3305.0
2021-05-25 14:40:00,195.59,195.7,195.59,195.65,4441.0,179.2932,179.394,179.2932,179.3482,4441.0
2021-05-25 14:45:00,195.67,195.77,195.57,195.74,7656.0,179.3665,179.4582,179.2749,179.4307,7656.0
2021-05-25 14:50:00,195.71,195.76,195.57,195.68,6956.0,179.4032,179.449,179.2749,179.3757,6956.0
2021-05-25 14:55:00,195.7,195.76,195.58,195.58,5148.0,179.394,179.449,179.284,179.284,5148.0
2021-05-25 15:00:00,195.58,195.58,195.31,195.35,2858.0,179.284,179.284,179.0365,179.0732,2858.0
2021-05-25 15:05:00,195.38,195.49,195.38,195.47,4880.0,179.1007,179.2015,179.1007,179.1832,4880.0
2021-05-25 15:10:00,195.5,195.5,195.42,195.42,4773.0,179.2107,179.2107,179.1374,179.1374,4773.0
2021-05-25 15:15:00,195.43,195.52,195.39,195.42,10711.0,179.1465,179.229,179.1099,179.1374,10711.0
2021-05-25 15:20:00,195.45,195.51,195.34,195.37,16983.0,179.1649,179.2199,179.064,179.0915,16983.0
2021-05-25 15:25:00,195.42,195.57,195.39,195.4,8504.0,179.1374,179.2749,179.1099,179.119,8504.0
2021-05-25 15:30:00,195.44,195.67,195.4,195.62,13523.0,179.1557,179.3665,179.119,179.3207,13523.0
2021-05-25 15:35:00,195.61,195.61,195.27,195.52,11213.0,179.3115,179.3115,178.9999,179.229,11213.0
2021-05-25 15:40:00,195.49,195.51,195.24,195.3,12046.0,179.2015,179.2199,178.9724,179.0274,12046.0
2021-05-25 15:45:00,195.27,195.41,195.2,195.27,12422.0,178.9999,179.1282,178.9357,178.9999,12422.0
2021-05-25 15:50:00,195.27,195.28,194.89,194.94,37143.0,178.9999,179.009,178.6515,178.6974,37143.0
2021-05-25 15:55:00,194.94,195.43,194.94,195.26,80367.0,178.6974,179.1465,178.6974,178.9907,80367.0
2021-05-26 09:30:00,195.92,196.16,195.2,196.07,28915.0,179.5957,179.8157,178.9357,179.7332,28915.0
2021-05-26 09:35:00,195.98,196.09,194.74,194.81,13634.0,179.6507,179.7515,178.514,178.5782,13634.0
2021-05-26 09:40:00,194.8,195.31,194.8,194.87,8851.0,178.569,179.0365,178.569,178.6332,8851.0
2021-05-26 09:45:00,194.85,195.06,194.55,194.8,9770.0,178.6149,178.8074,178.3399,178.569,9770.0
2021-05-26 09:50:00,194.87,195.19,194.82,194.91,8213.0,178.6332,178.9265,178.5874,178.6699,8213.0
2021-05-26 09:55:00,194.97,195.15,194.88,195.12,6295.0,178.7249,178.8899,178.6424,178.8624,6295.0
2021-05-26 10:00:00,195.03,195.23,194.93,194.94,8565.0,178.7799,178.9632,178.6882,178.6974,8565.0
2021-05-26 10:05:00,194.92,194.95,194.59,194.67,7268.0,178.679,178.7065,178.3765,178.4499,7268.0
2021-05-26 10:10:00,194.67,194.98,194.62,194.91,3242.0,178.4499,178.734,178.404,178.6699,3242.0
2021-05-26 10:15:00,194.92,195.2,194.86,195.19,7640.0,178.679,178.9357,178.624,178.9265,7640.0
2021-05-26 10:20:00,195.22,195.47,195.01,195.41,8972.0,178.954,179.1832,178.7615,179.1282,8972.0
2021-05-26 10:25:00,195.41,195.5,195.05,195.05,8306.0,179.1282,179.2107,178.7982,178.7982,8306.0
2021-05-26 10:30:00,194.94,195.1,194.76,194.8,9662.0,178.6974,178.844,178.5324,178.569,9662.0
2021-05-26 10:35:00,194.77,194.94,194.76,194.79,12348.0,178.5415,178.6974,178.5324,178.5599,12348.0
2021-05-26 10:40:00,194.77,195.01,194.77,194.95,4598.0,178.5415,178.7615,178.5415,178.7065,4598.0
2021-05-26 10:45:00,195.0,195.01,194.68,194.72,6512.0,178.7524,178.7615,178.459,178.4957,6512.0
2021-05-26 10:50:00,194.7,194.7,194.36,194.45,10014.0,178.4774,178.4774,178.1657,178.2482,10014.0
2021-05-26 10:55:00,194.47,194.61,194.43,194.43,4505.0,178.2665,178.3949,178.2298,178.2298,4505.0
2021-05-26 11:00:00,194.43,194.46,194.1,194.1,8828.0,178.2298,178.2573,177.9273,177.9273,8828.0
2021-05-26 11:05:00,194.07,194.42,194.07,194.3,6890.0,177.8998,178.2207,177.8998,178.1107,6890.0
2021-05-26 11:10:00,194.3,194.3,193.88,193.89,6379.0,178.1107,178.1107,177.7257,177.7348,6379.0
2021-05-26 11:15:00,193.88,193.9,193.61,193.64,13923.0,177.7257,177.744,177.4782,177.5057,13923.0
2021-05-26 11:20:00,193.68,194.05,193.67,193.99,7694.0,177.5423,177.8815,177.5332,177.8265,7694.0
2021-05-26 11:25:00,194.06,194.17,193.93,194.05,5844.0,177.8907,177.9915,177.7715,177.8815,5844.0
2021-05-26 11:30:00,194.06,194.09,193.92,193.96,5371.0,177.8907,177.9182,177.7623,177.799,5371.0
2021-05-26 11:35:00,193.98,194.07,193.89,194.06,3722.0,177.8173,177.8998,177.7348,177.8907,3722.0
2021-05-26 11:40:00,194.05,194.05,193.79,193.85,7532.0,177.8815,177.8815,177.6432,177.6982,7532.0
2021-05-26 11:45:00,193.88,193.96,193.81,193.83,5434.0,177.7257,177.799,177.6615,177.6798,5434.0
2021-05-26 11:50:00,193.82,194.0,193.82,193.98,3958.0,177.6707,177.8357,177.6707,177.8173,3958.0
2021-05-26 11:55:00,193.94,194.01,193.84,193.88,5440.0,177.7807,177.8448,177.689,177.7257,5440.0
2021-05-26 12:00:00,193.88,194.04,193.79,194.0,6500.0,177.7257,177.8723,177.6432,177.8357,6500.0
2021-05-26 12:05:00,193.97,194.04,193.96,194.0,3624.0,177.8082,177.8723,177.799,177.8357,3624.0
2021-05-26 12:10:00,194.02,194.07,193.95,194.07,4426.0,177.854,177.8998,177.7898,177.8998,4426.0
2021-05-26 12:15:00,194.05,194.28,194.02,194.28,6174.0,177.8815,178.0923,177.854,178.0923,6174.0
2021-05-26 12:20:00,194.26,194.26,194.06,194.11,4843.0,178.074,178.074,177.8907,177.9365,4843.0
2021-05-26 12:25:00,194.1,194.1,193.96,193.96,4128.0,177.9273,177.9273,177.799,177.799,4128.0
2021-05-26 12:30:00,193.97,194.02,193.95,194.01,3103.0,177.8082,177.854,177.7898,177.8448,3103.0
2021-05-26 12:35:00,194.02,194.07,193.97,193.97,6011.0,177.854,177.8998,177.8082,177.8082,6011.0
2021-05-26 12:40:00,193.95,194.17,193.91,194.17,3687.0,177.7898,177.9915,177.7532,177.9915,3687.0
2021-05-26 12:45:00,194.14,194.34,194.1,194.32,3988.0,177.964,178.1473,177.9273,178.129,3988.0
2021-05-26 12:50:00,194.34,194.54,194.32,194.54,3294.0,178.1473,178.3307,178.129,178.3307,3294.0
2021-05-26 12:55:00,194.52,194.58,194.44,194.48,4829.0,178.3124,178.3674,178.239,178.2757,4829.0
2021-05-26 13:00:00,194.54,194.66,194.53,194.62,3665.0,178.3307,178.4407,178.3215,178.404,3665.0
2021-05-26 13:05:00,194.68,194.7,194.35,194.35,3200.0,178.459,178.4774,178.1565,178.1565,3200.0
2021-05-26 13:10:00,194.34,194.34,194.26,194.26,2704.0,178.1473,178.1473,178.074,178.074,2704.0
2021-05-26 13:15:00,194.31,194.31,194.17,194.18,3157.0,178.1198,178.1198,177.9915,178.0007,3157.0
2021-05-26 13:20:00,194.2,194.21,194.14,194.14,3870.0,178.019,178.0282,177.964,177.964,3870.0
2021-05-26 13:25:00,194.18,194.18,194.04,194.04,2654.0,178.0007,178.0007,177.8723,177.8723,2654.0
2021-05-26 13:30:00,194.05,194.18,194.03,194.08,6430.0,177.8815,178.0007,177.8632,177.909,6430.0
2021-05-26 13:35:00,194.1,194.12,193.97,194.0,4600.0,177.9273,177.9457,177.8082,177.8357,4600.0
2021-05-26 13:40:00,194.01,194.04,193.7,193.73,6936.0,177.8448,177.8723,177.5607,177.5882,6936.0
2021-05-26 13:45:00,193.75,193.87,193.73,193.73,3385.0,177.6065,177.7165,177.5882,177.5882,3385.0
2021-05-26 13:50:00,193.77,193.8,193.6,193.66,7630.0,177.6248,177.6523,177.469,177.524,7630.0
2021-05-26 13:55:00,193.69,193.95,193.69,193.95,5023.0,177.5515,177.7898,177.5515,177.7898,5023.0
2021-05-26 14:00:00,193.95,194.1,193.95,194.02,9780.0,177.7898,177.9273,177.7898,177.854,9780.0
2021-05-26 14:05:00,194.05,194.11,194.0,194.05,5415.0,177.8815,177.9365,177.8357,177.8815,5415.0
2021-05-26 14:10:00,194.08,194.08,193.81,193.82,11859.0,177.909,177.909,177.6615,177.6707,11859.0
2021-05-26 14:15:00,193.84,194.04,193.83,193.93,8777.0,177.689,177.8723,177.6798,177.7715,8777.0
2021-05-26 14:20:00,193.91,193.95,193.81,193.85,7358.0,177.7532,177.7898,177.6615,177.6982,7358.0
2021-05-26 14:25:00,193.89,194.01,193.77,193.97,7947.0,177.7348,177.8448,177.6248,177.8082,7947.0
2021-05-26 14:30:00,193.95,193.97,193.88,193.89,5197.0,177.7898,177.8082,177.7257,177.7348,5197.0
2021-05-26 14:35:00,193.92,194.08,193.92,194.06,2200.0,177.7623,177.909,177.7623,177.8907,2200.0
2021-05-26 14:40:00,194.05,194.29,194.03,194.26,5266.0,177.8815,178.1015,177.8632,178.074,5266.0
2021-05-26 14:45:00,194.26,194.28,194.2,194.28,1707.0,178.074,178.0923,178.019,178.0923,1707.0
2021-05-26 14:50:00,194.25,194.25,194.08,194.09,7127.0,178.0648,178.0648,177.909,177.9182,7127.0
2021-05-26 14:55:00,194.06,194.08,194.01,194.02,3312.0,177.8907,177.909,177.8448,177.854,3312.0
2021-05-26 15:00:00,194.03,194.07,194.0,194.05,5538.0,177.8632,177.8998,177.8357,177.8815,5538.0
2021-05-26 15:05:00,194.06,194.11,194.01,194.06,5636.0,177.8907,177.9365,177.8448,177.8907,5636.0
2021-05-26 15:10:00,194.02,194.21,193.97,194.17,5500.0,177.854,178.0282,177.8082,177.9915,5500.0
2021-05-26 15:15:00,194.16,194.22,194.13,194.2,7840.0,177.9823,178.0373,177.9548,178.019,7840.0
2021-05-26 15:20:00,194.2,194.34,194.16,194.21,4909.0,178.019,178.1473,177.9823,178.0282,4909.0
2021-05-26 15:25:00,194.22,194.25,194.15,194.25,3998.0,178.0373,178.0648,177.9732,178.0648,3998.0
2021-05-26 15:30:00,194.25,194.27,194.17,194.25,15129.0,178.0648,178.0832,177.9915,178.0648,15129.0
2021-05-26 15:35:00,194.25,194.29,194.15,194.16,11178.0,178.0648,178.1015,177.9732,177.9823,11178.0
2021-05-26 15:40:00,194.16,194.34,194.14,194.14,12421.0,177.9823,178.1473,177.964,177.964,12421.0
2021-05-26 15:45:00,194.19,194.21,194.04,194.14,14042.0,178.0098,178.0282,177.8723,177.964,14042.0
2021-05-26 15:50:00,194.08,194.25,193.89,194.25,30556.0,177.909,178.0648,177.7348,178.0648,30556.0
2021-05-26 15:55:00,194.25,194.51,194.15,194.44,70074.0,178.0648,178.3032,177.9732,178.239,70074.0
2021-05-27 09:30:00,195.14,195.89,194.39,195.79,46137.0,178.8807,179.5682,178.1932,179.4765,46137.0
2021-05-27 09:35:00,195.73,196.14,195.65,196.14,10983.0,179.4215,179.7974,179.3482,179.7974,10983.0
2021-05-27 09:40:00,196.08,196.72,195.87,196.2,22912.0,179.7424,180.329,179.5499,179.8524,22912.0
2021-05-27 09:45:00,196.21,196.6,195.73,195.82,6682.0,179.8615,180.219,179.4215,179.504,6682.0
2021-05-27 09:50:00,195.78,195.89,195.5,195.67,6458.0,179.4674,179.5682,179.2107,179.3665,6458.0
2021-05-27 09:55:00,195.66,195.87,195.53,195.57,5081.0,179.3574,179.5499,179.2382,179.2749,5081.0
2021-05-27 10:00:00,195.58,195.64,195.25,195.4,6085.0,179.284,179.339,178.9815,179.119,6085.0
2021-05-27 10:05:00,195.49,195.57,195.35,195.54,6053.0,179.2015,179.2749,179.0732,179.2474,6053.0
2021-05-27 10:10:00,195.6,195.68,195.55,195.57,7948.0,179.3024,179.3757,179.2565,179.2749,7948.0
2021-05-27 10:15:00,195.57,195.65,195.19,195.21,12045.0,179.2749,179.3482,178.9265,178.9449,12045.0
2021-05-27 10:20:00,195.18,195.32,195.0,195.19,7084.0,178.9174,179.0457,178.7524,178.9265,7084.0
2021-05-27 10:25:00,195.3,195.7,195.26,195.58,12331.0,179.0274,179.394,178.9907,179.284,12331.0
2021-05-27 10:30:00,195.5,195.58,195.26,195.29,5094.0,179.2107,179.284,178.9907,179.0182,5094.0
2021-05-27 10:35:00,195.27,195.42,195.23,195.37,6699.0,178.9999,179.1374,178.9632,179.0915,6699.0
2021-05-27 10:40:00,195.39,195.68,195.38,195.57,7245.0,179.1099,179.3757,179.1007,179.2749,7245.0
2021-05-27 10:45:00,195.54,195.63,195.49,195.51,4143.0,179.2474,179.3299,179.2015,179.2199,4143.0
2021-05-27 10:50:00,195.42,195.42,195.18,195.39,5625.0,179.1374,179.1374,178.9174,179.1099,5625.0
2021-05-27 10:55:00,195.4,195.4,194.93,194.93,4542.0,179.119,179.119,178.6882,178.6882,4542.0
2021-05-27 11:00:00,194.93,195.18,194.93,195.16,6538.0,178.6882,178.9174,178.6882,178.899,6538.0
2021-05-27 11:05:00,195.15,195.33,195.07,195.31,5710.0,178.8899,179.0549,178.8165,179.0365,5710.0
2021-05-27 11:10:00,195.34,195.47,195.29,195.29,4958.0,179.064,179.1832,179.0182,179.0182,4958.0
2021-05-27 11:15:00,195.31,195.42,195.2,195.34,6547.0,179.0365,179.1374,178.9357,179.064,6547.0
2021-05-27 11:20:00,195.31,195.55,195.31,195.5,3699.0,179.0365,179.2565,179.0365,179.2107,3699.0
2021-05-27 11:25:00,195.5,195.52,195.25,195.25,8317.0,179.2107,179.229,178.9815,178.9815,8317.0
2021-05-27 11:30:00,195.26,195.26,194.96,195.08,11302.0,178.9907,178.9907,178.7157,178.8257,11302.0
2021-05-27 11:35:00,195.13,195.2,195.11,195.17,17722.0,178.8715,178.9357,178.8532,178.9082,17722.0
2021-05-27 11:40:00,195.2,195.33,195.17,195.32,8222.0,178.9357,179.0549,178.9082,179.0457,8222.0
2021-05-27 11:45:00,195.32,195.35,195.21,195.21,11491.0,179.0457,179.0732,178.9449,178.9449,11491.0
2021-05-27 11:50:00,195.21,195.24,195.16,195.22,3071.0,178.9449,178.9724,178.899,178.954,3071.0
2021-05-27 11:55:00,195.23,195.67,195.21,195.67,5142.0,178.9632,179.3665,178.9449,179.3665,5142.0
2021-05-27 12:00:00,195.65,195.78,195.61,195.78,4909.0,179.3482,179.4674,179.3115,179.4674,4909.0
2021-05-27 12:05:00,195.79,195.92,195.78,195.84,4406.0,179.4765,179.5957,179.4674,179.5224,4406.0
2021-05-27 12:10:00,195.88,195.91,195.77,195.86,4133.0,179.559,179.5865,179.4582,179.5407,4133.0
2021-05-27 12:15:00,195.88,196.14,195.88,196.14,4379.0,179.559,179.7974,179.559,179.7974,4379.0
2021-05-27 12:20:00,196.2,196.21,196.03,196.08,4394.0,179.8524,179.8615,179.6965,179.7424,4394.0
2021-05-27 12:25:00,196.05,196.09,195.96,196.01,2000.0,179.7149,179.7515,179.6324,179.6782,2000.0
2021-05-27 12:30:00,195.97,196.14,195.97,196.1,3917.0,179.6415,179.7974,179.6415,179.7607,3917.0
2021-05-27 12:35:00,196.11,196.13,196.0,196.03,3854.0,179.7699,179.7882,179.669,179.6965,3854.0
2021-05-27 12:40:00,196.03,196.14,196.0,196.14,2900.0,179.6965,179.7974,179.669,179.7974,2900.0
2021-05-27 12:45:00,196.12,196.15,195.9,195.9,5500.0,179.779,179.8065,179.5774,179.5774,5500.0
2021-05-27 12:50:00,195.91,196.06,195.9,195.98,5068.0,179.5865,179.724,179.5774,179.6507,5068.0
2021-05-27 12:55:00,195.98,196.04,195.79,195.83,6348.0,179.6507,179.7057,179.4765,179.5132,6348.0
2021-05-27 13:00:00,195.86,196.01,195.86,195.87,4778.0,179.5407,179.6782,179.5407,179.5499,4778.0
2021-05-27 13:05:00,195.83,196.03,195.81,196.03,5595.0,179.5132,179.6965,179.4949,179.6965,5595.0
2021-05-27 13:10:00,196.05,196.15,196.04,196.1,7588.0,179.7149,179.8065,179.7057,179.7607,7588.0
2021-05-27 13:15:00,196.05,196.09,195.93,196.09,2658.0,179.7149,179.7515,179.6049,179.7515,2658.0
2021-05-27 13:20:00,196.09,196.09,195.89,195.91,7026.0,179.7515,179.7515,179.5682,179.5865,7026.0
2021-05-27 13:25:00,195.9,195.9,195.75,195.75,4532.0,179.5774,179.5774,179.4399,179.4399,4532.0
2021-05-27 13:30:00,195.78,195.85,195.64,195.64,5341.0,179.4674,179.5315,179.339,179.339,5341.0
2021-05-27 13:35:00,195.65,195.7,195.53,195.6,6395.0,179.3482,179.394,179.2382,179.3024,6395.0
2021-05-27 13:40:00,195.66,195.91,195.64,195.91,4121.0,179.3574,179.5865,179.339,179.5865,4121.0
2021-05-27 13:45:00,195.91,195.91,195.67,195.75,5298.0,179.5865,179.5865,179.3665,179.4399,5298.0
2021-05-27 13:50:00,195.74,195.84,195.65,195.79,4264.0,179.4307,179.5224,179.3482,179.4765,4264.0
2021-05-27 13:55:00,195.75,195.8,195.74,195.74,4628.0,179.4399,179.4857,179.4307,179.4307,4628.0
2021-05-27 14:00:00,195.78,195.78,195.6,195.63,4604.0,179.4674,179.4674,179.3024,179.3299,4604.0
2021-05-27 14:05:00,195.65,195.69,195.63,195.69,4784.0,179.3482,179.3849,179.3299,179.3849,4784.0
2021-05-27 14:10:00,195.69,195.7,195.51,195.51,4211.0,179.3849,179.394,179.2199,179.2199,4211.0
2021-05-27 14:15:00,195.49,195.51,195.34,195.42,5039.0,179.2015,179.2199,179.064,179.1374,5039.0
2021-05-27 14:20:00,195.39,195.4,195.22,195.3,5066.0,179.1099,179.119,178.954,179.0274,5066.0
2021-05-27 14:25:00,195.26,195.37,195.22,195.36,3805.0,178.9907,179.0915,178.954,179.0824,3805.0
2021-05-27 14:30:00,195.41,195.41,195.29,195.31,4160.0,179.1282,179.1282,179.0182,179.0365,4160.0
2021-05-27 14:35:00,195.29,195.34,195.28,195.28,3720.0,179.0182,179.064,179.009,179.009,3720.0
2021-05-27 14:40:00,195.35,195.35,195.29,195.33,2763.0,179.0732,179.0732,179.0182,179.0549,2763.0
2021-05-27 14:45:00,195.36,195.6,195.34,195.51,8154.0,179.0824,179.3024,179.064,179.2199,8154.0
2021-05-27 14:50:00,195.48,195.55,195.43,195.49,2700.0,179.1924,179.2565,179.1465,179.2015,2700.0
2021-05-27 14:55:00,195.51,195.77,195.51,195.74,3906.0,179.2199,179.4582,179.2199,179.4307,3906.0
2021-05-27 15:00:00,195.69,195.7,195.6,195.65,5054.0,179.3849,179.394,179.3024,179.3482,5054.0
2021-05-27 15:05:00,195.56,195.58,195.45,195.55,4361.0,179.2657,179.284,179.1649,179.2565,4361.0
2021-05-27 15:10:00,195.5,195.6,195.5,195.6,3666.0,179.2107,179.3024,179.2107,179.3024,3666.0
2021-05-27 15:15:00,195.57,195.79,195.54,195.75,4979.0,179.2749,179.4765,179.2474,179.4399,4979.0
2021-05-27 15:20:00,195.7,195.73,195.6,195.62,5444.0,179.394,179.4215,179.3024,179.3207,5444.0
2021-05-27 15:25:00,195.65,195.76,195.63,195.74,6092.0,179.3482,179.449,179.3299,179.4307,6092.0
2021-05-27 15:30:00,195.74,195.78,195.61,195.73,6754.0,179.4307,179.4674,179.3115,179.4215,6754.0
2021-05-27 15:35:00,195.77,196.03,195.77,195.94,10617.0,179.4582,179.6965,179.4582,179.614,10617.0
2021-05-27 15:40:00,195.93,196.17,195.91,196.0,10654.0,179.6049,179.8249,179.5865,179.669,10654.0
2021-05-27 15:45:00,196.04,196.13,195.99,196.04,16112.0,179.7057,179.7882,179.6599,179.7057,16112.0
2021-05-27 15:50:00,196.0,197.66,195.41,197.2,166811.0,179.669,181.1907,179.1282,180.769,166811.0
2021-05-27 15:55:00,197.11,197.94,197.0,197.24,427691.0,180.6865,181.4474,180.5857,180.8057,427691.0
2021-05-28 09:30:00,197.62,197.98,196.67,196.68,52587.0,181.1541,181.4841,180.2832,180.2924,52587.0
2021-05-28 09:35:00,196.76,197.0,196.41,196.42,13774.0,180.3657,180.5857,180.0449,180.054,13774.0
2021-05-28 09:40:00,196.57,196.84,196.53,196.53,8473.0,180.1915,180.439,180.1549,180.1549,8473.0
2021-05-28 09:45:00,196.6,196.86,196.35,196.5,9922.0,180.219,180.4574,179.9899,180.1274,9922.0
2021-05-28 09:50:00,196.42,196.65,196.36,196.55,3770.0,180.054,180.2649,179.999,180.1732,3770.0
2021-05-28 09:55:00,196.61,196.61,196.35,196.54,5911.0,180.2282,180.2282,179.9899,180.164,5911.0
2021-05-28 10:00:00,196.5,196.51,196.03,196.06,9740.0,180.1274,180.1365,179.6965,179.724,9740.0
2021-05-28 10:05:00,196.14,196.15,195.79,195.94,11453.0,179.7974,179.8065,179.4765,179.614,11453.0
2021-05-28 10:10:00,195.93,195.97,195.63,195.72,6252.0,179.6049,179.6415,179.3299,179.4124,6252.0
2021-05-28 10:15:00,195.7,195.99,195.66,195.99,7530.0,179.394,179.6599,179.3574,179.6599,7530.0
2021-05-28 10:20:00,195.98,196.22,195.96,196.1,6647.0,179.6507,179.8707,179.6324,179.7607,6647.0
2021-05-28 10:25:00,196.06,196.15,195.94,196.15,8186.0,179.724,179.8065,179.614,179.8065,8186.0
2021-05-28 10:30:00,196.16,196.34,196.05,196.21,9369.0,179.8157,179.9807,179.7149,179.8615,9369.0
2021-05-28 10:35:00,196.26,196.46,196.26,196.4,4486.0,179.9074,180.0907,179.9074,180.0357,4486.0
2021-05-28 10:40:00,196.31,196.62,196.31,196.5,4873.0,179.9532,180.2374,179.9532,180.1274,4873.0
2021-05-28 10:45:00,196.55,196.77,196.46,196.75,8209.0,180.1732,180.3749,180.0907,180.3565,8209.0
2021-05-28 10:50:00,196.76,196.77,196.61,196.61,4300.0,180.3657,180.3749,180.2282,180.2282,4300.0
2021-05-28 10:55:00,196.57,196.62,196.39,196.52,5150.0,180.1915,180.2374,180.0265,180.1457,5150.0
2021-05-28 11:00:00,196.52,196.55,196.09,196.17,7155.0,180.1457,180.1732,179.7515,179.8249,7155.0
2021-05-28 11:05:00,196.2,196.29,196.17,196.22,5760.0,179.8524,179.9349,179.8249,179.8707,5760.0
2021-05-28 11:10:00,196.26,196.31,196.19,196.21,4707.0,179.9074,179.9532,179.8432,179.8615,4707.0
2021-05-28 11:15:00,196.23,196.35,196.17,196.3,4753.0,179.8799,179.9899,179.8249,179.944,4753.0
2021-05-28 11:20:00,196.33,196.48,196.32,196.48,4627.0,179.9715,180.109,179.9624,180.109,4627.0
2021-05-28 11:25:00,196.44,196.48,196.38,196.44,5568.0,180.0724,180.109,180.0174,180.0724,5568.0
2021-05-28 11:30:00,196.46,196.53,196.23,196.37,8630.0,180.0907,180.1549,179.8799,180.0082,8630.0
2021-05-28 11:35:00,196.31,196.59,196.31,196.52,5413.0,179.9532,180.2099,179.9532,180.1457,5413.0
2021-05-28 11:40:00,196.54,196.73,196.53,196.61,8247.0,180.164,180.3382,180.1549,180.2282,8247.0
2021-05-28 11:45:00,196.57,196.68,196.53,196.62,5922.0,180.1915,180.2924,180.1549,180.2374,5922.0
2021-05-28 11:50:00,196.65,196.88,196.61,196.74,7201.0,180.2649,180.4757,180.2282,180.3474,7201.0
2021-05-28 11:55:00,196.78,197.1,196.78,196.92,5853.0,180.384,180.6774,180.384,180.5124,5853.0
2021-05-28 12:00:00,196.96,197.08,196.84,197.08,4600.0,180.549,180.659,180.439,180.659,4600.0
2021-05-28 12:05:00,197.1,197.15,196.97,196.97,5623.0,180.6774,180.7232,180.5582,180.5582,5623.0
2021-05-28 12:10:00,196.99,197.0,196.76,196.92,3431.0,180.5765,180.5857,180.3657,180.5124,3431.0
2021-05-28 12:15:00,196.92,196.99,196.9,196.91,4474.0,180.5124,180.5765,180.494,180.5032,4474.0
2021-05-28 12:20:00,196.94,197.06,196.93,197.01,3345.0,180.5307,180.6407,180.5215,180.5949,3345.0
2021-05-28 12:25:00,197.02,197.19,196.96,197.1,4013.0,180.604,180.7599,180.549,180.6774,4013.0
2021-05-28 12:30:00,197.17,197.22,197.02,197.16,6661.0,180.7415,180.7874,180.604,180.7324,6661.0
2021-05-28 12:35:00,197.14,197.21,197.09,197.13,4094.0,180.714,180.7782,180.6682,180.7049,4094.0
2021-05-28 12:40:00,197.14,197.17,197.07,197.11,4039.0,180.714,180.7415,180.6499,180.6865,4039.0
2021-05-28 12:45:00,197.09,197.2,197.02,197.04,5245.0,180.6682,180.769,180.604,180.6224,5245.0
2021-05-28 12:50:00,197.04,197.11,197.02,197.05,3774.0,180.6224,180.6865,180.604,180.6315,3774.0
2021-05-28 12:55:00,197.1,197.1,196.9,197.01,4540.0,180.6774,180.6774,180.494,180.5949,4540.0
2021-05-28 13:00:00,197.02,197.04,196.9,196.96,4595.0,180.604,180.6224,180.494,180.549,4595.0
2021-05-28 13:05:00,196.92,197.02,196.92,196.97,2601.0,180.5124,180.604,180.5124,180.5582,2601.0
2021-05-28 13:10:00,196.98,197.02,196.8,196.86,3932.0,180.5674,180.604,180.4024,180.4574,3932.0
2021-05-28 13:15:00,196.86,196.91,196.75,196.91,4018.0,180.4574,180.5032,180.3565,180.5032,4018.0
2021-05-28 13:20:00,196.95,196.96,196.81,196.84,4168.0,180.5399,180.549,180.4115,180.439,4168.0
2021-05-28 13:25:00,196.87,196.87,196.72,196.79,4635.0,180.4665,180.4665,180.329,180.3932,4635.0
2021-05-28 13:30:00,196.77,196.86,196.67,196.67,8736.0,180.3749,180.4574,180.2832,180.2832,8736.0
2021-05-28 13:35:00,196.65,196.76,196.61,196.61,4873.0,180.2649,180.3657,180.2282,180.2282,4873.0
2021-05-28 13:40:00,196.6,196.63,196.49,196.57,5021.0,180.219,180.2465,180.1182,180.1915,5021.0
2021-05-28 13:45:00,196.58,196.6,196.44,196.49,5300.0,180.2007,180.219,180.0724,180.1182,5300.0
2021-05-28 13:50:00,196.52,196.55,196.45,196.54,3437.0,180.1457,180.1732,180.0815,180.164,3437.0
2021-05-28 13:55:00,196.53,196.61,196.47,196.56,6478.0,180.1549,180.2282,180.0999,180.1824,6478.0
2021-05-28 14:00:00,196.55,196.57,196.39,196.39,8880.0,180.1732,180.1915,180.0265,180.0265,8880.0
2021-05-28 14:05:00,196.39,196.43,196.14,196.2,7283.0,180.0265,180.0632,179.7974,179.8524,7283.0
2021-05-28 14:10:00,196.18,196.25,196.1,196.13,6872.0,179.834,179.8982,179.7607,179.7882,6872.0
2021-05-28 14:15:00,196.11,196.2,196.06,196.2,4321.0,179.7699,179.8524,179.724,179.8524,4321.0
2021-05-28 14:20:00,196.18,196.31,196.15,196.2,6403.0,179.834,179.9532,179.8065,179.8524,6403.0
2021-05-28 14:25:00,196.18,196.21,196.13,196.18,5650.0,179.834,179.8615,179.7882,179.834,5650.0
2021-05-28 14:30:00,196.21,196.22,196.13,196.19,5774.0,179.8615,179.8707,179.7882,179.8432,5774.0
2021-05-28 14:35:00,196.21,196.37,196.2,196.35,1897.0,179.8615,180.0082,179.8524,179.9899,1897.0
2021-05-28 14:40:00,196.33,196.44,196.22,196.44,4820.0,179.9715,180.0724,179.8707,180.0724,4820.0
2021-05-28 14:45:00,196.44,196.58,196.41,196.57,3458.0,180.0724,180.2007,180.0449,180.1915,3458.0
2021-05-28 14:50:00,196.56,196.57,196.45,196.45,2700.0,180.1824,180.1915,180.0815,180.0815,2700.0
2021-05-28 14:55:00,196.52,196.61,196.48,196.49,4892.0,180.1457,180.2282,180.109,180.1182,4892.0
2021-05-28 15:00:00,196.52,196.59,196.45,196.58,6514.0,180.1457,180.2099,180.0815,180.2007,6514.0
2021-05-28 15:05:00,196.55,196.56,196.48,196.53,4721.0,180.1732,180.1824,180.109,180.1549,4721.0
2021-05-28 15:10:00,196.52,196.54,196.44,196.5,6256.0,180.1457,180.164,180.0724,180.1274,6256.0
2021-05-28 15:15:00,196.53,196.56,196.42,196.47,7540.0,180.1549,180.1824,180.054,180.0999,7540.0
2021-05-28 15:20:00,196.48,196.56,196.48,196.56,5222.0,180.109,180.1824,180.109,180.1824,5222.0
2021-05-28 15:25:00,196.55,196.55,196.32,196.32,9592.0,180.1732,180.1732,179.9624,179.9624,9592.0
2021-05-28 15:30:00,196.26,196.53,196.26,196.47,8747.0,179.9074,180.1549,179.9074,180.0999,8747.0
2021-05-28 15:35:00,196.54,196.69,196.46,196.46,15610.0,180.164,180.3015,180.0907,180.0907,15610.0
2021-05-28 15:40:00,196.44,196.45,196.26,196.27,10779.0,180.0724,180.0815,179.9074,179.9165,10779.0
2021-05-28 15:45:00,196.3,196.42,196.2,196.33,12349.0,179.944,180.054,179.8524,179.9715,12349.0
2021-05-28 15:50:00,196.39,196.53,195.96,196.13,56643.0,180.0265,180.1549,179.6324,179.7882,56643.0
2021-05-28 15:55:00,196.19,196.24,195.92,196.01,59910.0,179.8432,179.889,179.5957,179.6782,59910.0
2021-06-01 09:30:00,197.75,198.12,197.08,198.11,65292.0,181.2732,181.6124,180.659,181.6032,65292.0
2021-06-01 09:35:00,198.05,198.05,197.15,197.22,22830.0,181.5482,181.5482,180.7232,180.7874,22830.0
2021-06-01 09:40:00,197.26,197.27,197.05,197.2,16824.0,180.8241,180.8332,180.6315,180.769,16824.0
2021-06-01 09:45:00,197.28,197.33,197.0,197.09,8888.0,180.8424,180.8882,180.5857,180.6682,8888.0
2021-06-01 09:50:00,197.06,197.59,197.0,197.59,17691.0,180.6407,181.1266,180.5857,181.1266,17691.0
2021-06-01 09:55:00,197.71,197.94,197.6,197.82,13633.0,181.2366,181.4474,181.1357,181.3374,13633.0
2021-06-01 10:00:00,197.8,198.2,197.8,197.84,9438.0,181.3191,181.6857,181.3191,181.3557,9438.0
2021-06-01 10:05:00,197.86,197.86,197.15,197.23,3905.0,181.3741,181.3741,180.7232,180.7966,3905.0
2021-06-01 10:10:00,197.24,197.24,196.84,196.85,5396.0,180.8057,180.8057,180.439,180.4482,5396.0
2021-06-01 10:15:00,196.77,196.77,196.16,196.16,5225.0,180.3749,180.3749,179.8157,179.8157,5225.0
2021-06-01 10:20:00,196.16,196.16,195.86,196.04,16354.0,179.8157,179.8157,179.5407,179.7057,16354.0
2021-06-01 10:25:00,196.12,196.21,196.05,196.07,8049.0,179.779,179.8615,179.7149,179.7332,8049.0
2021-06-01 10:30:00,196.16,196.34,196.15,196.31,6106.0,179.8157,179.9807,179.8065,179.9532,6106.0
2021-06-01 10:35:00,196.31,196.35,195.99,196.28,6613.0,179.9532,179.9899,179.6599,179.9257,6613.0
2021-06-01 10:40:00,196.39,196.51,196.33,196.38,4071.0,180.0265,180.1365,179.9715,180.0174,4071.0
2021-06-01 10:45:00,196.37,196.49,196.17,196.23,6536.0,180.0082,180.1182,179.8249,179.8799,6536.0
2021-06-01 10:50:00,196.22,196.22,195.7,195.75,7273.0,179.8707,179.8707,179.394,179.4399,7273.0
2021-06-01 10:55:00,195.74,195.95,195.59,195.91,7223.0,179.4307,179.6232,179.2932,179.5865,7223.0
2021-06-01 11:00:00,195.88,196.06,195.71,196.04,36006.0,179.559,179.724,179.4032,179.7057,36006.0
2021-06-01 11:05:00,196.02,196.14,195.85,196.14,5286.0,179.6874,179.7974,179.5315,179.7974,5286.0
2021-06-01 11:10:00,196.3,196.53,196.22,196.46,11759.0,179.944,180.1549,179.8707,180.0907,11759.0
2021-06-01 11:15:00,196.53,196.58,196.38,196.46,7279.0,180.1549,180.2007,180.0174,180.0907,7279.0
2021-06-01 11:20:00,196.53,196.69,196.51,196.58,5763.0,180.1549,180.3015,180.1365,180.2007,5763.0
2021-06-01 11:25:00,196.54,196.54,196.32,196.42,5220.0,180.164,180.164,179.9624,180.054,5220.0
2021-06-01 11:30:00,196.4,196.51,196.21,196.44,5326.0,180.0357,180.1365,179.8615,180.0724,5326.0
2021-06-01 11:35:00,196.36,196.55,196.35,196.54,2697.0,179.999,180.1732,179.9899,180.164,2697.0
2021-06-01 11:40:00,196.53,196.53,196.33,196.34,12990.0,180.1549,180.1549,179.9715,179.9807,12990.0
2021-06-01 11:45:00,196.34,196.46,196.26,196.26,6196.0,179.9807,180.0907,179.9074,179.9074,6196.0
2021-06-01 11:50:00,196.24,196.42,196.19,196.4,6141.0,179.889,180.054,179.8432,180.0357,6141.0
2021-06-01 11:55:00,196.41,196.66,196.37,196.66,5176.0,180.0449,180.274,180.0082,180.274,5176.0
2021-06-01 12:00:00,196.64,196.64,196.52,196.61,7085.0,180.2557,180.2557,180.1457,180.2282,7085.0
2021-06-01 12:05:00,196.62,196.71,196.51,196.58,7719.0,180.2374,180.3199,180.1365,180.2007,7719.0
2021-06-01 12:10:00,196.56,196.56,196.33,196.36,3161.0,180.1824,180.1824,179.9715,179.999,3161.0
2021-06-01 12:15:00,196.33,196.45,196.33,196.45,6016.0,179.9715,180.0815,179.9715,180.0815,6016.0
2021-06-01 12:20:00,196.45,196.71,196.45,196.69,4588.0,180.0815,180.3199,180.0815,180.3015,4588.0
2021-06-01 12:25:00,196.67,196.78,196.65,196.65,4971.0,180.2832,180.384,180.2649,180.2649,4971.0
2021-06-01 12:30:00,196.67,196.74,196.66,196.69,4316.0,180.2832,180.3474,180.274,180.3015,4316.0
2021-06-01 12:35:00,196.69,196.81,196.66,196.75,5200.0,180.3015,180.4115,180.274,180.3565,5200.0
2021-06-01 12:40:00,196.77,196.88,196.75,196.83,3952.0,180.3749,180.4757,180.3565,180.4299,3952.0
2021-06-01 12:45:00,196.83,196.91,196.83,196.9,5562.0,180.4299,180.5032,180.4299,180.494,5562.0
2021-06-01 12:50:00,196.91,196.92,196.81,196.84,8888.0,180.5032,180.5124,180.4115,180.439,8888.0
2021-06-01 12:55:00,196.81,196.94,196.79,196.93,6293.0,180.4115,180.5307,180.3932,180.5215,6293.0
2021-06-01 13:00:00,196.92,196.97,196.79,196.83,8730.0,180.5124,180.5582,180.3932,180.4299,8730.0
2021-06-01 13:05:00,196.8,196.81,196.64,196.8,4243.0,180.4024,180.4115,180.2557,180.4024,4243.0
2021-06-01 13:10:00,196.79,196.79,196.61,196.61,3917.0,180.3932,180.3932,180.2282,180.2282,3917.0
2021-06-01 13:15:00,196.65,196.73,196.59,196.66,4367.0,180.2649,180.3382,180.2099,180.274,4367.0
2021-06-01 13:20:00,196.62,196.67,196.53,196.59,8314.0,180.2374,180.2832,180.1549,180.2099,8314.0
2021-06-01 13:25:00,196.56,196.56,196.39,196.48,7577.0,180.1824,180.1824,180.0265,180.109,7577.0
2021-06-01 13:30:00,196.47,196.5,196.32,196.36,5186.0,180.0999,180.1274,179.9624,179.999,5186.0
2021-06-01 13:35:00,196.38,196.42,196.32,196.42,2384.0,180.0174,180.054,179.9624,180.054,2384.0
2021-06-01 13:40:00,196.42,196.42,196.29,196.29,6827.0,180.054,180.054,179.9349,179.9349,6827.0
2021-06-01 13:45:00,196.29,196.38,196.28,196.31,2495.0,179.9349,180.0174,179.9257,179.9532,2495.0
2021-06-01 13:50:00,196.31,196.33,196.24,196.24,3012.0,179.9532,179.9715,179.889,179.889,3012.0
2021-06-01 13:55:00,196.32,196.41,196.32,196.41,7275.0,179.9624,180.0449,179.9624,180.0449,7275.0
2021-06-01 14:00:00,196.4,196.63,196.39,196.59,9268.0,180.0357,180.2465,180.0265,180.2099,9268.0
2021-06-01 14:05:00,196.56,196.59,196.55,196.56,2768.0,180.1824,180.2099,180.1732,180.1824,2768.0
2021-06-01 14:10:00,196.55,196.62,196.52,196.54,2958.0,180.1732,180.2374,180.1457,180.164,2958.0
2021-06-01 14:15:00,196.59,196.63,196.56,196.63,4302.0,180.2099,180.2465,180.1824,180.2465,4302.0
2021-06-01 14:20:00,196.6,196.71,196.59,196.71,4677.0,180.219,180.3199,180.2099,180.3199,4677.0
2021-06-01 14:25:00,196.72,196.72,196.63,196.69,3215.0,180.329,180.329,180.2465,180.3015,3215.0
2021-06-01 14:30:00,196.66,196.82,196.65,196.66,5517.0,180.274,180.4207,180.2649,180.274,5517.0
2021-06-01 14:35:00,196.73,196.83,196.69,196.82,4544.0,180.3382,180.4299,180.3015,180.4207,4544.0
2021-06-01 14:40:00,196.75,196.86,196.72,196.74,5810.0,180.3565,180.4574,180.329,180.3474,5810.0
2021-06-01 14:45:00,196.75,196.78,196.66,196.77,2460.0,180.3565,180.384,180.274,180.3749,2460.0
2021-06-01 14:50:00,196.74,196.77,196.7,196.76,2885.0,180.3474,180.3749,180.3107,180.3657,2885.0
2021-06-01 14:55:00,196.73,196.84,196.72,196.76,6205.0,180.3382,180.439,180.329,180.3657,6205.0
2021-06-01 15:00:00,196.81,196.82,196.72,196.73,7640.0,180.4115,180.4207,180.329,180.3382,7640.0
2021-06-01 15:05:00,196.73,196.73,196.53,196.54,8699.0,180.3382,180.3382,180.1549,180.164,8699.0
2021-06-01 15:10:00,196.54,196.55,196.41,196.46,4349.0,180.164,180.1732,180.0449,180.0907,4349.0
2021-06-01 15:15:00,196.48,196.51,196.41,196.48,6163.0,180.109,180.1365,180.0449,180.109,6163.0
2021-06-01 15:20:00,196.52,196.58,196.49,196.57,4139.0,180.1457,180.2007,180.1182,180.1915,4139.0
2021-06-01 15:25:00,196.52,196.52,196.3,196.35,5019.0,180.1457,180.1457,179.944,179.9899,5019.0
2021-06-01 15:30:00,196.35,196.46,196.27,196.41,9266.0,179.9899,180.0907,179.9165,180.0449,9266.0
2021-06-01 15:35:00,196.41,196.42,196.25,196.28,4613.0,180.0449,180.054,179.8982,179.9257,4613.0
2021-06-01 15:40:00,196.3,196.39,196.25,196.28,9652.0,179.944,180.0265,179.8982,179.9257,9652.0
2021-06-01 15:45:00,196.34,196.57,196.33,196.57,13370.0,179.9807,180.1915,179.9715,180.1915,13370.0
2021-06-01 15:50:00,196.59,196.76,196.37,196.66,25285.0,180.2099,180.3657,180.0082,180.274,25285.0
2021-06-01 15:55:00,196.71,196.79,196.61,196.68,72665.0,180.3199,180.3932,180.2282,180.2924,72665.0
2021-06-02 09:30:00,196.71,197.95,196.63,197.78,22837.0,180.3199,181.4566,180.2465,181.3007,22837.0
2021-06-02 09:35:00,197.65,198.22,197.63,198.03,14494.0,181.1816,181.7041,181.1632,181.5299,14494.0
2021-06-02 09:40:00,198.08,198.3,198.05,198.19,6506.0,181.5757,181.7774,181.5482,181.6766,6506.0
2021-06-02 09:45:00,198.17,198.75,198.16,198.6,11238.0,181.6582,182.1899,181.6491,182.0524,11238.0
2021-06-02 09:50:00,198.59,198.84,198.21,198.22,14937.0,182.0432,182.2724,181.6949,181.7041,14937.0
2021-06-02 09:55:00,198.19,198.54,198.05,198.09,9505.0,181.6766,181.9974,181.5482,181.5849,9505.0
2021-06-02 10:00:00,198.14,198.41,198.04,198.05,13194.0,181.6307,181.8782,181.5391,181.5482,13194.0
2021-06-02 10:05:00,198.09,198.1,197.9,198.07,7473.0,181.5849,181.5941,181.4107,181.5666,7473.0
2021-06-02 10:10:00,198.16,198.53,198.08,198.08,8304.0,181.6491,181.9882,181.5757,181.5757,8304.0
2021-06-02 10:15:00,198.11,198.21,198.0,198.04,7645.0,181.6032,181.6949,181.5024,181.5391,7645.0
2021-06-02 10:20:00,198.03,198.24,198.03,198.22,4866.0,181.5299,181.7224,181.5299,181.7041,4866.0
2021-06-02 10:25:00,198.22,198.23,198.0,198.03,10298.0,181.7041,181.7132,181.5024,181.5299,10298.0
2021-06-02 10:30:00,198.09,198.21,198.01,198.11,13565.0,181.5849,181.6949,181.5116,181.6032,13565.0
2021-06-02 10:35:00,198.08,198.29,198.01,198.28,7972.0,181.5757,181.7682,181.5116,181.7591,7972.0
2021-06-02 10:40:00,198.25,198.42,198.25,198.33,9568.0,181.7316,181.8874,181.7316,181.8049,9568.0
2021-06-02 10:45:00,198.37,198.73,198.37,198.57,6674.0,181.8416,182.1716,181.8416,182.0249,6674.0
2021-06-02 10:50:00,198.6,198.8,198.56,198.8,7210.0,182.0524,182.2357,182.0157,182.2357,7210.0
2021-06-02 10:55:00,198.85,198.92,198.71,198.92,6785.0,182.2816,182.3457,182.1532,182.3457,6785.0
2021-06-02 11:00:00,198.91,199.14,198.76,199.01,11698.0,182.3366,182.5474,182.1991,182.4282,11698.0
2021-06-02 11:05:00,199.08,199.1,198.92,199.09,5740.0,182.4924,182.5107,182.3457,182.5016,5740.0
2021-06-02 11:10:00,199.02,199.3,198.97,199.14,5305.0,182.4374,182.6941,182.3916,182.5474,5305.0
2021-06-02 11:15:00,199.11,199.21,199.02,199.13,6922.0,182.5199,182.6116,182.4374,182.5382,6922.0
2021-06-02 11:20:00,199.15,199.22,199.11,199.15,7426.0,182.5566,182.6207,182.5199,182.5566,7426.0
2021-06-02 11:25:00,199.12,199.31,199.12,199.18,6402.0,182.5291,182.7032,182.5291,182.5841,6402.0
2021-06-02 11:30:00,199.22,199.36,199.19,199.35,5862.0,182.6207,182.7491,182.5932,182.7399,5862.0
2021-06-02 11:35:00,199.35,199.4,199.17,199.2,10257.0,182.7399,182.7857,182.5749,182.6024,10257.0
2021-06-02 11:40:00,199.2,199.32,199.15,199.29,7268.0,182.6024,182.7124,182.5566,182.6849,7268.0
2021-06-02 11:45:00,199.29,199.53,199.26,199.34,12085.0,182.6849,182.9049,182.6574,182.7307,12085.0
2021-06-02 11:50:00,199.32,199.35,199.23,199.3,5382.0,182.7124,182.7399,182.6299,182.6941,5382.0
2021-06-02 11:55:00,199.3,199.41,199.28,199.36,5166.0,182.6941,182.7949,182.6757,182.7491,5166.0
2021-06-02 12:00:00,199.36,199.42,199.19,199.29,5643.0,182.7491,182.8041,182.5932,182.6849,5643.0
2021-06-02 12:05:00,199.3,199.42,199.28,199.3,8236.0,182.6941,182.8041,182.6757,182.6941,8236.0
2021-06-02 12:10:00,199.32,199.32,199.11,199.14,8375.0,182.7124,182.7124,182.5199,182.5474,8375.0
2021-06-02 12:15:00,199.19,199.24,198.98,199.03,10283.0,182.5932,182.6391,182.4007,182.4466,10283.0
2021-06-02 12:20:00,199.03,199.26,199.02,199.24,3239.0,182.4466,182.6574,182.4374,182.6391,3239.0
2021-06-02 12:25:00,199.2,199.28,199.13,199.18,7141.0,182.6024,182.6757,182.5382,182.5841,7141.0
2021-06-02 12:30:00,199.17,199.17,198.91,198.99,4274.0,182.5749,182.5749,182.3366,182.4099,4274.0
2021-06-02 12:35:00,199.02,199.14,199.02,199.02,8895.0,182.4374,182.5474,182.4374,182.4374,8895.0
2021-06-02 12:40:00,198.98,199.0,198.72,198.75,12047.0,182.4007,182.4191,182.1624,182.1899,12047.0
2021-06-02 12:45:00,198.73,198.84,198.57,198.66,5114.0,182.1716,182.2724,182.0249,182.1074,5114.0
2021-06-02 12:50:00,198.69,198.73,198.61,198.62,5976.0,182.1349,182.1716,182.0616,182.0707,5976.0
2021-06-02 12:55:00,198.6,198.61,198.41,198.47,7486.0,182.0524,182.0616,181.8782,181.9332,7486.0
2021-06-02 13:00:00,198.51,198.57,198.47,198.56,5575.0,181.9699,182.0249,181.9332,182.0157,5575.0
2021-06-02 13:05:00,198.56,198.56,198.38,198.43,4359.0,182.0157,182.0157,181.8507,181.8966,4359.0
2021-06-02 13:10:00,198.46,198.51,198.41,198.45,4157.0,181.9241,181.9699,181.8782,181.9149,4157.0
2021-06-02 13:15:00,198.44,198.55,198.43,198.53,17260.0,181.9057,182.0066,181.8966,181.9882,17260.0
2021-06-02 13:20:00,198.57,198.62,198.32,198.32,5882.0,182.0249,182.0707,181.7957,181.7957,5882.0
2021-06-02 13:25:00,198.35,198.47,198.25,198.46,3204.0,181.8232,181.9332,181.7316,181.9241,3204.0
2021-06-02 13:30:00,198.52,198.6,198.48,198.49,2601.0,181.9791,182.0524,181.9424,181.9516,2601.0
2021-06-02 13:35:00,198.58,198.64,198.52,198.58,7952.0,182.0341,182.0891,181.9791,182.0341,7952.0
2021-06-02 13:40:00,198.62,198.71,198.59,198.64,3883.0,182.0707,182.1532,182.0432,182.0891,3883.0
2021-06-02 13:45:00,198.68,198.72,198.66,198.68,5159.0,182.1257,182.1624,182.1074,182.1257,5159.0
2021-06-02 13:50:00,198.67,198.77,198.64,198.75,3361.0,182.1166,182.2082,182.0891,182.1899,3361.0
2021-06-02 13:55:00,198.73,198.74,198.58,198.69,5451.0,182.1716,182.1807,182.0341,182.1349,5451.0
2021-06-02 14:00:00,198.75,198.78,198.67,198.74,6600.0,182.1899,182.2174,182.1166,182.1807,6600.0
2021-06-02 14:05:00,198.71,198.74,198.52,198.52,3588.0,182.1532,182.1807,181.9791,181.9791,3588.0
2021-06-02 14:10:00,198.5,198.61,198.4,198.42,5036.0,181.9607,182.0616,181.8691,181.8874,5036.0
2021-06-02 14:15:00,198.49,198.61,198.48,198.61,3486.0,181.9516,182.0616,181.9424,182.0616,3486.0
2021-06-02 14:20:00,198.62,198.64,198.57,198.6,3091.0,182.0707,182.0891,182.0249,182.0524,3091.0
2021-06-02 14:25:00,198.6,198.72,198.6,198.63,3667.0,182.0524,182.1624,182.0524,182.0799,3667.0
2021-06-02 14:30:00,198.59,198.6,198.55,198.59,2218.0,182.0432,182.0524,182.0066,182.0432,2218.0
2021-06-02 14:35:00,198.61,198.61,198.43,198.51,3081.0,182.0616,182.0616,181.8966,181.9699,3081.0
2021-06-02 14:40:00,198.5,198.64,198.5,198.55,4394.0,181.9607,182.0891,181.9607,182.0066,4394.0
2021-06-02 14:45:00,198.57,198.62,198.55,198.59,1597.0,182.0249,182.0707,182.0066,182.0432,1597.0
2021-06-02 14:50:00,198.57,198.57,198.47,198.5,4738.0,182.0249,182.0249,181.9332,181.9607,4738.0
2021-06-02 14:55:00,198.53,198.56,198.48,198.55,3511.0,181.9882,182.0157,181.9424,182.0066,3511.0
2021-06-02 15:00:00,198.49,198.54,198.45,198.49,5215.0,181.9516,181.9974,181.9149,181.9516,5215.0
2021-06-02 15:05:00,198.53,198.6,198.46,198.58,4794.0,181.9882,182.0524,181.9241,182.0341,4794.0
2021-06-02 15:10:00,198.59,198.66,198.59,198.62,4247.0,182.0432,182.1074,182.0432,182.0707,4247.0
2021-06-02 15:15:00,198.62,198.64,198.6,198.6,5793.0,182.0707,182.0891,182.0524,182.0524,5793.0
2021-06-02 15:20:00,198.61,198.61,198.42,198.46,5978.0,182.0616,182.0616,181.8874,181.9241,5978.0
2021-06-02 15:25:00,198.45,198.54,198.44,198.53,4109.0,181.9149,181.9974,181.9057,181.9882,4109.0
2021-06-02 15:30:00,198.54,198.54,198.3,198.34,8186.0,181.9974,181.9974,181.7774,181.8141,8186.0
2021-06-02 15:35:00,198.3,198.35,198.22,198.25,6808.0,181.7774,181.8232,181.7041,181.7316,6808.0
2021-06-02 15:40:00,198.28,198.35,198.25,198.34,5331.0,181.7591,181.8232,181.7316,181.8141,5331.0
2021-06-02 15:45:00,198.33,198.45,198.31,198.39,11100.0,181.8049,181.9149,181.7866,181.8599,11100.0
2021-06-02 15:50:00,198.42,198.57,198.29,198.29,25578.0,181.8874,182.0249,181.7682,181.7682,25578.0
2021-06-02 15:55:00,198.32,198.48,198.29,198.44,59611.0,181.7957,181.9424,181.7682,181.9057,59611.0
2021-06-03 09:30:00,196.43,197.38,196.37,197.08,24576.0,180.0632,180.9341,180.0082,180.659,24576.0
2021-06-03 09:35:00,197.08,197.51,196.74,197.37,5582.0,180.659,181.0532,180.3474,180.9249,5582.0
2021-06-03 09:40:00,197.35,197.35,196.72,196.74,6088.0,180.9066,180.9066,180.329,180.3474,6088.0
2021-06-03 09:45:00,196.68,196.73,196.36,196.51,11120.0,180.2924,180.3382,179.999,180.1365,11120.0
2021-06-03 09:50:00,196.44,196.52,196.32,196.38,7805.0,180.0724,180.1457,179.9624,180.0174,7805.0
2021-06-03 09:55:00,196.31,196.64,196.12,196.2,12099.0,179.9532,180.2557,179.779,179.8524,12099.0
2021-06-03 10:00:00,196.12,196.14,195.85,195.88,10367.0,179.779,179.7974,179.5315,179.559,10367.0
2021-06-03 10:05:00,195.96,196.53,195.96,196.38,7539.0,179.6324,180.1549,179.6324,180.0174,7539.0
2021-06-03 10:10:00,196.43,196.52,196.27,196.42,3331.0,180.0632,180.1457,179.9165,180.054,3331.0
2021-06-03 10:15:00,196.41,196.46,196.21,196.23,9809.0,180.0449,180.0907,179.8615,179.8799,9809.0
2021-06-03 10:20:00,196.28,196.29,196.05,196.13,9849.0,179.9257,179.9349,179.7149,179.7882,9849.0
2021-06-03 10:25:00,196.07,196.25,196.01,196.01,5624.0,179.7332,179.8982,179.6782,179.6782,5624.0
2021-06-03 10:30:00,195.93,196.12,195.89,195.94,8851.0,179.6049,179.779,179.5682,179.614,8851.0
2021-06-03 10:35:00,195.92,196.25,195.82,195.99,4098.0,179.5957,179.8982,179.504,179.6599,4098.0
2021-06-03 10:40:00,195.98,195.98,195.37,195.38,30963.0,179.6507,179.6507,179.0915,179.1007,30963.0
2021-06-03 10:45:00,195.37,195.99,195.21,195.92,18350.0,179.0915,179.6599,178.9449,179.5957,18350.0
2021-06-03 10:50:00,195.92,196.33,195.9,196.28,4482.0,179.5957,179.9715,179.5774,179.9257,4482.0
2021-06-03 10:55:00,196.25,196.73,196.24,196.73,6519.0,179.8982,180.3382,179.889,180.3382,6519.0
2021-06-03 11:00:00,196.68,197.26,196.67,197.26,6005.0,180.2924,180.8241,180.2832,180.8241,6005.0
2021-06-03 11:05:00,197.24,197.48,197.24,197.48,8445.0,180.8057,181.0257,180.8057,181.0257,8445.0
2021-06-03 11:10:00,197.56,197.63,197.46,197.49,4119.0,181.0991,181.1632,181.0074,181.0349,4119.0
2021-06-03 11:15:00,197.55,197.55,197.28,197.28,5814.0,181.0899,181.0899,180.8424,180.8424,5814.0
2021-06-03 11:20:00,197.26,197.26,197.02,197.02,11151.0,180.8241,180.8241,180.604,180.604,11151.0
2021-06-03 11:25:00,197.05,197.48,197.05,197.35,9033.0,180.6315,181.0257,180.6315,180.9066,9033.0
2021-06-03 11:30:00,197.37,197.37,197.2,197.21,4062.0,180.9249,180.9249,180.769,180.7782,4062.0
2021-06-03 11:35:00,197.17,197.21,196.94,196.95,4881.0,180.7415,180.7782,180.5307,180.5399,4881.0
2021-06-03 11:40:00,196.98,197.06,196.9,197.06,14231.0,180.5674,180.6407,180.494,180.6407,14231.0
2021-06-03 11:45:00,197.0,197.07,196.86,196.89,8307.0,180.5857,180.6499,180.4574,180.4849,8307.0
2021-06-03 11:50:00,196.9,197.05,196.9,197.03,6334.0,180.494,180.6315,180.494,180.6132,6334.0
2021-06-03 11:55:00,197.04,197.12,196.96,197.01,9480.0,180.6224,180.6957,180.549,180.5949,9480.0
2021-06-03 12:00:00,197.01,197.14,196.96,197.06,8172.0,180.5949,180.714,180.549,180.6407,8172.0
2021-06-03 12:05:00,197.1,197.1,196.96,197.05,6499.0,180.6774,180.6774,180.549,180.6315,6499.0
2021-06-03 12:10:00,197.05,197.22,197.05,197.13,12738.0,180.6315,180.7874,180.6315,180.7049,12738.0
2021-06-03 12:15:00,197.08,197.15,196.62,196.68,3299.0,180.659,180.7232,180.2374,180.2924,3299.0
2021-06-03 12:20:00,196.71,196.78,196.62,196.78,6671.0,180.3199,180.384,180.2374,180.384,6671.0
2021-06-03 12:25:00,196.7,196.8,196.63,196.78,4955.0,180.3107,180.4024,180.2465,180.384,4955.0
2021-06-03 12:30:00,196.81,196.86,196.76,196.77,5175.0,180.4115,180.4574,180.3657,180.3749,5175.0
2021-06-03 12:35:00,196.75,196.8,196.71,196.77,17931.0,180.3565,180.4024,180.3199,180.3749,17931.0
2021-06-03 12:40:00,196.79,196.88,196.79,196.83,21696.0,180.3932,180.4757,180.3932,180.4299,21696.0
2021-06-03 12:45:00,196.84,196.97,196.84,196.9,3194.0,180.439,180.5582,180.439,180.494,3194.0
2021-06-03 12:50:00,196.92,196.96,196.78,196.81,5006.0,180.5124,180.549,180.384,180.4115,5006.0
2021-06-03 12:55:00,196.82,196.86,196.76,196.85,5175.0,180.4207,180.4574,180.3657,180.4482,5175.0
2021-06-03 13:00:00,196.76,196.85,196.76,196.84,4110.0,180.3657,180.4482,180.3657,180.439,4110.0
2021-06-03 13:05:00,196.86,196.91,196.5,196.78,5844.0,180.4574,180.5032,180.1274,180.384,5844.0
2021-06-03 13:10:00,196.81,196.86,196.66,196.71,4157.0,180.4115,180.4574,180.274,180.3199,4157.0
2021-06-03 13:15:00,196.69,196.97,196.68,196.97,5916.0,180.3015,180.5582,180.2924,180.5582,5916.0
2021-06-03 13:20:00,196.97,197.24,196.97,197.22,1850.0,180.5582,180.8057,180.5582,180.7874,1850.0
2021-06-03 13:25:00,197.23,197.23,196.95,197.12,11483.0,180.7966,180.7966,180.5399,180.6957,11483.0
2021-06-03 13:30:00,197.11,197.22,197.0,197.06,9455.0,180.6865,180.7874,180.5857,180.6407,9455.0
2021-06-03 13:35:00,196.98,197.03,196.71,197.03,10353.0,180.5674,180.6132,180.3199,180.6132,10353.0
2021-06-03 13:40:00,197.02,197.05,196.91,196.97,2492.0,180.604,180.6315,180.5032,180.5582,2492.0
2021-06-03 13:45:00,196.95,197.09,196.95,197.06,3263.0,180.5399,180.6682,180.5399,180.6407,3263.0
2021-06-03 13:50:00,197.09,197.2,197.09,197.18,1786.0,180.6682,180.769,180.6682,180.7507,1786.0
2021-06-03 13:55:00,197.18,197.24,197.14,197.18,2387.0,180.7507,180.8057,180.714,180.7507,2387.0
2021-06-03 14:00:00,197.16,197.22,197.14,197.22,1729.0,180.7324,180.7874,180.714,180.7874,1729.0
2021-06-03 14:05:00,197.2,197.26,197.17,197.23,5402.0,180.769,180.8241,180.7415,180.7966,5402.0
2021-06-03 14:10:00,197.23,197.23,197.09,197.11,9947.0,180.7966,180.7966,180.6682,180.6865,9947.0
2021-06-03 14:15:00,197.12,197.12,197.0,197.02,4164.0,180.6957,180.6957,180.5857,180.604,4164.0
2021-06-03 14:20:00,197.07,197.18,197.07,197.13,5587.0,180.6499,180.7507,180.6499,180.7049,5587.0
2021-06-03 14:25:00,197.1,197.11,196.92,196.95,5655.0,180.6774,180.6865,180.5124,180.5399,5655.0
2021-06-03 14:30:00,196.95,197.2,196.94,197.2,52888.0,180.5399,180.769,180.5307,180.769,52888.0
2021-06-03 14:35:00,197.2,197.37,197.2,197.36,6897.0,180.769,180.9249,180.769,180.9157,6897.0
2021-06-03 14:40:00,197.21,197.24,197.13,197.16,2600.0,180.7782,180.8057,180.7049,180.7324,2600.0
2021-06-03 14:45:00,197.17,197.32,197.15,197.32,3186.0,180.7415,180.8791,180.7232,180.8791,3186.0
2021-06-03 14:50:00,197.29,197.29,197.21,197.24,3187.0,180.8516,180.8516,180.7782,180.8057,3187.0
2021-06-03 14:55:00,197.24,197.31,197.19,197.19,3702.0,180.8057,180.8699,180.7599,180.7599,3702.0
2021-06-03 15:00:00,197.15,197.32,197.15,197.25,4437.0,180.7232,180.8791,180.7232,180.8149,4437.0
2021-06-03 15:05:00,197.25,197.32,197.21,197.22,2107.0,180.8149,180.8791,180.7782,180.7874,2107.0
2021-06-03 15:10:00,197.22,197.31,197.2,197.31,5150.0,180.7874,180.8699,180.769,180.8699,5150.0
2021-06-03 15:15:00,197.32,197.32,197.12,197.12,8002.0,180.8791,180.8791,180.6957,180.6957,8002.0
2021-06-03 15:20:00,197.1,197.17,197.03,197.1,5235.0,180.6774,180.7415,180.6132,180.6774,5235.0
2021-06-03 15:25:00,197.1,197.26,197.06,197.26,5300.0,180.6774,180.8241,180.6407,180.8241,5300.0
2021-06-03 15:30:00,197.2,197.38,197.2,197.37,9526.0,180.769,180.9341,180.769,180.9249,9526.0
2021-06-03 15:35:00,197.37,197.59,197.33,197.58,12567.0,180.9249,181.1266,180.8882,181.1174,12567.0
2021-06-03 15:40:00,197.59,197.63,197.33,197.33,8291.0,181.1266,181.1632,180.8882,180.8882,8291.0
2021-06-03 15:45:00,197.3,197.33,197.17,197.3,8849.0,180.8607,180.8882,180.7415,180.8607,8849.0
2021-06-03 15:50:00,197.29,197.37,196.96,197.01,25473.0,180.8516,180.9249,180.549,180.5949,25473.0
2021-06-03 15:55:00,196.99,197.13,196.95,196.98,65936.0,180.5765,180.7049,180.5399,180.5674,65936.0
2021-06-04 09:30:00,198.76,198.76,197.5,197.67,19228.0,182.1991,182.1991,181.0441,181.1999,19228.0
2021-06-04 09:35:00,197.65,198.04,197.3,197.31,17490.0,181.1816,181.5391,180.8607,180.8699,17490.0
2021-06-04 09:40:00,197.31,197.51,197.29,197.34,22832.0,180.8699,181.0532,180.8516,180.8974,22832.0
2021-06-04 09:45:00,197.4,197.6,197.09,197.55,11364.0,180.9524,181.1357,180.6682,181.0899,11364.0
2021-06-04 09:50:00,197.56,198.01,197.41,197.41,10389.0,181.0991,181.5116,180.9616,180.9616,10389.0
2021-06-04 09:55:00,197.46,197.66,197.27,197.66,9015.0,181.0074,181.1907,180.8332,181.1907,9015.0
2021-06-04 10:00:00,197.72,197.86,197.48,197.86,15324.0,181.2457,181.3741,181.0257,181.3741,15324.0
2021-06-04 10:05:00,197.91,198.0,197.68,197.82,9594.0,181.4199,181.5024,181.2091,181.3374,9594.0
2021-06-04 10:10:00,197.86,198.14,197.83,198.06,9880.0,181.3741,181.6307,181.3466,181.5574,9880.0
2021-06-04 10:15:00,198.1,198.1,197.51,197.52,19100.0,181.5941,181.5941,181.0532,181.0624,19100.0
2021-06-04 10:20:00,197.53,197.6,197.38,197.58,20669.0,181.0716,181.1357,180.9341,181.1174,20669.0
2021-06-04 10:25:00,197.53,197.55,197.35,197.44,10763.0,181.0716,181.0899,180.9066,180.9891,10763.0
2021-06-04 10:30:00,197.44,197.72,197.37,197.64,9662.0,180.9891,181.2457,180.9249,181.1724,9662.0
2021-06-04 10:35:00,197.64,198.15,197.64,198.14,5852.0,181.1724,181.6399,181.1724,181.6307,5852.0
2021-06-04 10:40:00,198.16,198.19,197.89,198.06,7876.0,181.6491,181.6766,181.4016,181.5574,7876.0
2021-06-04 10:45:00,198.23,198.23,197.9,198.2,10902.0,181.7132,181.7132,181.4107,181.6857,10902.0
2021-06-04 10:50:00,198.18,198.23,197.94,198.19,6337.0,181.6674,181.7132,181.4474,181.6766,6337.0
2021-06-04 10:55:00,198.22,198.32,198.1,198.32,5082.0,181.7041,181.7957,181.5941,181.7957,5082.0
2021-06-04 11:00:00,198.26,198.48,198.23,198.48,4866.0,181.7407,181.9424,181.7132,181.9424,4866.0
2021-06-04 11:05:00,198.47,198.51,198.33,198.41,4657.0,181.9332,181.9699,181.8049,181.8782,4657.0
2021-06-04 11:10:00,198.39,198.48,198.32,198.47,4809.0,181.8599,181.9424,181.7957,181.9332,4809.0
2021-06-04 11:15:00,198.51,198.51,198.28,198.29,7307.0,181.9699,181.9699,181.7591,181.7682,7307.0
2021-06-04 11:20:00,198.31,198.31,198.05,198.07,9020.0,181.7866,181.7866,181.5482,181.5666,9020.0
2021-06-04 11:25:00,198.07,198.11,197.91,197.95,4030.0,181.5666,181.6032,181.4199,181.4566,4030.0
2021-06-04 11:30:00,197.93,198.03,197.85,197.99,8599.0,181.4382,181.5299,181.3649,181.4932,8599.0
2021-06-04 11:35:00,198.03,198.06,197.77,197.78,8479.0,181.5299,181.5574,181.2916,181.3007,8479.0
2021-06-04 11:40:00,197.79,197.81,197.57,197.77,6560.0,181.3099,181.3282,181.1082,181.2916,6560.0
2021-06-04 11:45:00,197.71,197.81,197.68,197.81,4544.0,181.2366,181.3282,181.2091,181.3282,4544.0
2021-06-04 11:50:00,197.86,197.86,197.71,197.78,3716.0,181.3741,181.3741,181.2366,181.3007,3716.0
2021-06-04 11:55:00,197.73,197.88,197.71,197.81,3770.0,181.2549,181.3924,181.2366,181.3282,3770.0
2021-06-04 12:00:00,197.83,197.83,197.6,197.67,8325.0,181.3466,181.3466,181.1357,181.1999,8325.0
2021-06-04 12:05:00,197.67,197.73,197.52,197.55,6814.0,181.1999,181.2549,181.0624,181.0899,6814.0
2021-06-04 12:10:00,197.56,197.72,197.56,197.66,5749.0,181.0991,181.2457,181.0991,181.1907,5749.0
2021-06-04 12:15:00,197.7,197.77,197.65,197.7,6591.0,181.2274,181.2916,181.1816,181.2274,6591.0
2021-06-04 12:20:00,197.67,197.67,197.5,197.5,7765.0,181.1999,181.1999,181.0441,181.0441,7765.0
2021-06-04 12:25:00,197.48,197.59,197.45,197.5,5085.0,181.0257,181.1266,180.9982,181.0441,5085.0
2021-06-04 12:30:00,197.55,197.67,197.48,197.58,12536.0,181.0899,181.1999,181.0257,181.1174,12536.0
2021-06-04 12:35:00,197.55,197.55,197.39,197.45,10088.0,181.0899,181.0899,180.9432,180.9982,10088.0
2021-06-04 12:40:00,197.49,197.51,197.41,197.43,3816.0,181.0349,181.0532,180.9616,180.9799,3816.0
2021-06-04 12:45:00,197.43,197.49,197.4,197.49,3301.0,180.9799,181.0349,180.9524,181.0349,3301.0
2021-06-04 12:50:00,197.49,197.53,197.41,197.46,5024.0,181.0349,181.0716,180.9616,181.0074,5024.0
2021-06-04 12:55:00,197.48,197.5,197.39,197.41,3425.0,181.0257,181.0441,180.9432,180.9616,3425.0
2021-06-04 13:00:00,197.39,197.57,197.38,197.41,4930.0,180.9432,181.1082,180.9341,180.9616,4930.0
2021-06-04 13:05:00,197.41,197.47,197.39,197.39,4192.0,180.9616,181.0166,180.9432,180.9432,4192.0
2021-06-04 13:10:00,197.44,197.55,197.38,197.54,4014.0,180.9891,181.0899,180.9341,181.0807,4014.0
2021-06-04 13:15:00,197.54,197.54,197.4,197.41,8044.0,181.0807,181.0807,180.9524,180.9616,8044.0
2021-06-04 13:20:00,197.43,197.44,197.33,197.35,3136.0,180.9799,180.9891,180.8882,180.9066,3136.0
2021-06-04 13:25:00,197.39,197.44,197.32,197.41,3874.0,180.9432,180.9891,180.8791,180.9616,3874.0
2021-06-04 13:30:00,197.37,197.46,197.32,197.42,5421.0,180.9249,181.0074,180.8791,180.9707,5421.0
2021-06-04 13:35:00,197.45,197.58,197.45,197.51,6729.0,180.9982,181.1174,180.9982,181.0532,6729.0
2021-06-04 13:40:00,197.54,197.54,197.44,197.5,6894.0,181.0807,181.0807,180.9891,181.0441,6894.0
2021-06-04 13:45:00,197.52,197.59,197.49,197.58,4521.0,181.0624,181.1266,181.0349,181.1174,4521.0
2021-06-04 13:50:00,197.58,197.74,197.54,197.68,4399.0,181.1174,181.2641,181.0807,181.2091,4399.0
2021-06-04 13:55:00,197.67,197.72,197.63,197.72,3907.0,181.1999,181.2457,181.1632,181.2457,3907.0
2021-06-04 14:00:00,197.68,197.82,197.66,197.71,7167.0,181.2091,181.3374,181.1907,181.2366,7167.0
2021-06-04 14:05:00,197.71,197.9,197.71,197.9,2706.0,181.2366,181.4107,181.2366,181.4107,2706.0
2021-06-04 14:10:00,197.9,198.07,197.86,198.0,3357.0,181.4107,181.5666,181.3741,181.5024,3357.0
2021-06-04 14:15:00,198.04,198.11,197.95,198.11,6485.0,181.5391,181.6032,181.4566,181.6032,6485.0
2021-06-04 14:20:00,198.13,198.17,198.04,198.16,3099.0,181.6216,181.6582,181.5391,181.6491,3099.0
2021-06-04 14:25:00,198.14,198.14,197.99,198.06,5274.0,181.6307,181.6307,181.4932,181.5574,5274.0
2021-06-04 14:30:00,198.05,198.25,198.03,198.25,3554.0,181.5482,181.7316,181.5299,181.7316,3554.0
2021-06-04 14:35:00,198.19,198.27,198.15,198.25,3208.0,181.6766,181.7499,181.6399,181.7316,3208.0
2021-06-04 14:40:00,198.23,198.25,198.18,198.19,3181.0,181.7132,181.7316,181.6674,181.6766,3181.0
2021-06-04 14:45:00,198.21,198.21,198.01,198.01,6306.0,181.6949,181.6949,181.5116,181.5116,6306.0
2021-06-04 14:50:00,198.04,198.12,198.02,198.08,5283.0,181.5391,181.6124,181.5207,181.5757,5283.0
2021-06-04 14:55:00,198.09,198.14,198.05,198.07,4329.0,181.5849,181.6307,181.5482,181.5666,4329.0
2021-06-04 15:00:00,198.07,198.07,198.0,198.02,4047.0,181.5666,181.5666,181.5024,181.5207,4047.0
2021-06-04 15:05:00,198.01,198.14,198.0,198.14,3539.0,181.5116,181.6307,181.5024,181.6307,3539.0
2021-06-04 15:10:00,198.16,198.25,198.03,198.05,7684.0,181.6491,181.7316,181.5299,181.5482,7684.0
2021-06-04 15:15:00,198.05,198.05,197.93,197.97,2704.0,181.5482,181.5482,181.4382,181.4749,2704.0
2021-06-04 15:20:00,197.97,198.07,197.97,198.03,4129.0,181.4749,181.5666,181.4749,181.5299,4129.0
2021-06-04 15:25:00,198.02,198.06,197.95,198.0,6432.0,181.5207,181.5574,181.4566,181.5024,6432.0
2021-06-04 15:30:00,198.02,198.06,197.95,198.02,8204.0,181.5207,181.5574,181.4566,181.5207,8204.0
2021-06-04 15:35:00,198.0,198.14,198.0,198.0,9774.0,181.5024,181.6307,181.5024,181.5024,9774.0
2021-06-04 15:40:00,198.02,198.06,197.94,198.06,8388.0,181.5207,181.5574,181.4474,181.5574,8388.0
2021-06-04 15:45:00,198.02,198.21,198.02,198.2,10475.0,181.5207,181.6949,181.5207,181.6857,10475.0
2021-06-04 15:50:00,198.21,198.41,197.98,197.99,42600.0,181.6949,181.8782,181.4841,181.4932,42600.0
2021-06-04 15:55:00,197.98,198.0,197.63,197.8,87913.0,181.4841,181.5024,181.1632,181.3191,87913.0
2021-06-07 09:30:00,198.05,198.22,197.52,197.78,16076.0,181.5482,181.7041,181.0624,181.3007,16076.0
2021-06-07 09:35:00,197.84,197.94,197.52,197.57,6475.0,181.3557,181.4474,181.0624,181.1082,6475.0
2021-06-07 09:40:00,197.59,197.59,196.94,197.32,11862.0,181.1266,181.1266,180.5307,180.8791,11862.0
2021-06-07 09:45:00,197.28,197.6,197.15,197.58,9212.0,180.8424,181.1357,180.7232,181.1174,9212.0
2021-06-07 09:50:00,197.66,197.66,197.15,197.15,7447.0,181.1907,181.1907,180.7232,180.7232,7447.0
2021-06-07 09:55:00,197.29,197.51,197.2,197.5,4383.0,180.8516,181.0532,180.769,181.0441,4383.0
2021-06-07 10:00:00,197.46,197.47,197.23,197.23,6215.0,181.0074,181.0166,180.7966,180.7966,6215.0
2021-06-07 10:05:00,197.21,197.38,197.13,197.32,8635.0,180.7782,180.9341,180.7049,180.8791,8635.0
2021-06-07 10:10:00,197.31,197.38,197.02,197.08,14673.0,180.8699,180.9341,180.604,180.659,14673.0
2021-06-07 10:15:00,197.02,197.05,196.78,196.86,6590.0,180.604,180.6315,180.384,180.4574,6590.0
2021-06-07 10:20:00,196.78,197.05,196.78,197.0,3464.0,180.384,180.6315,180.384,180.5857,3464.0
2021-06-07 10:25:00,197.0,197.05,196.62,196.62,4731.0,180.5857,180.6315,180.2374,180.2374,4731.0
2021-06-07 10:30:00,196.67,197.02,196.62,196.96,6394.0,180.2832,180.604,180.2374,180.549,6394.0
2021-06-07 10:35:00,196.91,196.99,196.77,196.86,3597.0,180.5032,180.5765,180.3749,180.4574,3597.0
2021-06-07 10:40:00,196.84,196.85,196.66,196.82,3592.0,180.439,180.4482,180.274,180.4207,3592.0
2021-06-07 10:45:00,196.84,196.87,196.77,196.84,3223.0,180.439,180.4665,180.3749,180.439,3223.0
2021-06-07 10:50:00,196.84,197.01,196.82,196.95,4888.0,180.439,180.5949,180.4207,180.5399,4888.0
2021-06-07 10:55:00,196.87,196.87,196.55,196.71,11400.0,180.4665,180.4665,180.1732,180.3199,11400.0
2021-06-07 11:00:00,196.75,196.89,196.65,196.84,15722.0,180.3565,180.4849,180.2649,180.439,15722.0
2021-06-07 11:05:00,196.84,196.86,196.63,196.75,8852.0,180.439,180.4574,180.2465,180.3565,8852.0
2021-06-07 11:10:00,196.79,196.89,196.66,196.72,6015.0,180.3932,180.4849,180.274,180.329,6015.0
2021-06-07 11:15:00,196.68,196.77,196.44,196.44,9206.0,180.2924,180.3749,180.0724,180.0724,9206.0
2021-06-07 11:20:00,196.4,196.52,196.29,196.33,6871.0,180.0357,180.1457,179.9349,179.9715,6871.0
2021-06-07 11:25:00,196.35,196.53,196.16,196.28,5935.0,179.9899,180.1549,179.8157,179.9257,5935.0
2021-06-07 11:30:00,196.28,196.45,196.15,196.43,6704.0,179.9257,180.0815,179.8065,180.0632,6704.0
2021-06-07 11:35:00,196.4,196.55,196.38,196.44,3544.0,180.0357,180.1732,180.0174,180.0724,3544.0
2021-06-07 11:40:00,196.38,196.5,196.3,196.44,6808.0,180.0174,180.1274,179.944,180.0724,6808.0
2021-06-07 11:45:00,196.42,196.47,196.37,196.46,5172.0,180.054,180.0999,180.0082,180.0907,5172.0
2021-06-07 11:50:00,196.47,196.47,196.42,196.46,2890.0,180.0999,180.0999,180.054,180.0907,2890.0
2021-06-07 11:55:00,196.43,196.49,196.32,196.45,5640.0,180.0632,180.1182,179.9624,180.0815,5640.0
2021-06-07 12:00:00,196.46,196.49,196.28,196.28,4876.0,180.0907,180.1182,179.9257,179.9257,4876.0
2021-06-07 12:05:00,196.3,196.48,196.29,196.3,5031.0,179.944,180.109,179.9349,179.944,5031.0
2021-06-07 12:10:00,196.31,196.46,196.27,196.45,3321.0,179.9532,180.0907,179.9165,180.0815,3321.0
2021-06-07 12:15:00,196.39,196.39,196.28,196.35,3197.0,180.0265,180.0265,179.9257,179.9899,3197.0
2021-06-07 12:20:00,196.37,196.37,196.15,196.19,5219.0,180.0082,180.0082,179.8065,179.8432,5219.0
2021-06-07 12:25:00,196.16,196.22,196.12,196.12,4475.0,179.8157,179.8707,179.779,179.779,4475.0
2021-06-07 12:30:00,196.12,196.22,196.12,196.22,2700.0,179.779,179.8707,179.779,179.8707,2700.0
2021-06-07 12:35:00,196.23,196.35,196.21,196.32,2983.0,179.8799,179.9899,179.8615,179.9624,2983.0
2021-06-07 12:40:00,196.37,196.4,196.17,196.26,27731.0,180.0082,180.0357,179.8249,179.9074,27731.0
2021-06-07 12:45:00,196.24,196.44,196.22,196.41,3809.0,179.889,180.0724,179.8707,180.0449,3809.0
2021-06-07 12:50:00,196.45,196.55,196.44,196.47,5575.0,180.0815,180.1732,180.0724,180.0999,5575.0
2021-06-07 12:55:00,196.49,196.52,196.36,196.48,9859.0,180.1182,180.1457,179.999,180.109,9859.0
2021-06-07 13:00:00,196.47,196.68,196.43,196.65,6723.0,180.0999,180.2924,180.0632,180.2649,6723.0
2021-06-07 13:05:00,196.65,196.79,196.6,196.78,4521.0,180.2649,180.3932,180.219,180.384,4521.0
2021-06-07 13:10:00,196.76,196.82,196.65,196.73,19643.0,180.3657,180.4207,180.2649,180.3382,19643.0
2021-06-07 13:15:00,196.71,196.78,196.66,196.66,2120.0,180.3199,180.384,180.274,180.274,2120.0
2021-06-07 13:20:00,196.6,196.74,196.6,196.69,5510.0,180.219,180.3474,180.219,180.3015,5510.0
2021-06-07 13:25:00,196.66,196.68,196.5,196.65,4814.0,180.274,180.2924,180.1274,180.2649,4814.0
2021-06-07 13:30:00,196.68,196.75,196.62,196.63,8169.0,180.2924,180.3565,180.2374,180.2465,8169.0
2021-06-07 13:35:00,196.6,196.7,196.58,196.7,8927.0,180.219,180.3107,180.2007,180.3107,8927.0
2021-06-07 13:40:00,196.63,196.67,196.57,196.57,9728.0,180.2465,180.2832,180.1915,180.1915,9728.0
2021-06-07 13:45:00,196.57,196.62,196.5,196.58,7412.0,180.1915,180.2374,180.1274,180.2007,7412.0
2021-06-07 13:50:00,196.55,196.62,196.55,196.59,12484.0,180.1732,180.2374,180.1732,180.2099,12484.0
2021-06-07 13:55:00,196.6,196.79,196.56,196.77,5014.0,180.219,180.3932,180.1824,180.3749,5014.0
2021-06-07 14:00:00,196.73,196.76,196.54,196.57,7134.0,180.3382,180.3657,180.164,180.1915,7134.0
2021-06-07 14:05:00,196.54,196.77,196.52,196.73,5047.0,180.164,180.3749,180.1457,180.3382,5047.0
2021-06-07 14:10:00,196.69,196.77,196.68,196.75,3471.0,180.3015,180.3749,180.2924,180.3565,3471.0
2021-06-07 14:15:00,196.77,196.79,196.71,196.77,4165.0,180.3749,180.3932,180.3199,180.3749,4165.0
2021-06-07 14:20:00,196.77,196.77,196.67,196.75,4514.0,180.3749,180.3749,180.2832,180.3565,4514.0
2021-06-07 14:25:00,196.7,196.78,196.68,196.77,3466.0,180.3107,180.384,180.2924,180.3749,3466.0
2021-06-07 14:30:00,196.77,196.79,196.7,196.75,5248.0,180.3749,180.3932,180.3107,180.3565,5248.0
2021-06-07 14:35:00,196.76,196.86,196.74,196.81,7584.0,180.3657,180.4574,180.3474,180.4115,7584.0
2021-06-07 14:40:00,196.75,196.83,196.75,196.78,3925.0,180.3565,180.4299,180.3565,180.384,3925.0
2021-06-07 14:45:00,196.77,196.82,196.7,196.73,4757.0,180.3749,180.4207,180.3107,180.3382,4757.0
2021-06-07 14:50:00,196.78,196.81,196.76,196.8,3704.0,180.384,180.4115,180.3657,180.4024,3704.0
2021-06-07 14:55:00,196.79,197.01,196.77,196.97,13081.0,180.3932,180.5949,180.3749,180.5582,13081.0
2021-06-07 15:00:00,196.94,197.01,196.91,196.97,4638.0,180.5307,180.5949,180.5032,180.5582,4638.0
2021-06-07 15:05:00,196.98,197.0,196.88,196.96,9876.0,180.5674,180.5857,180.4757,180.549,9876.0
2021-06-07 15:10:00,196.98,197.0,196.89,196.94,4975.0,180.5674,180.5857,180.4849,180.5307,4975.0
2021-06-07 15:15:00,196.87,196.88,196.79,196.85,8350.0,180.4665,180.4757,180.3932,180.4482,8350.0
2021-06-07 15:20:00,196.87,196.88,196.83,196.85,7039.0,180.4665,180.4757,180.4299,180.4482,7039.0
2021-06-07 15:25:00,196.86,196.86,196.8,196.85,3549.0,180.4574,180.4574,180.4024,180.4482,3549.0
2021-06-07 15:30:00,196.85,196.87,196.81,196.84,7002.0,180.4482,180.4665,180.4115,180.439,7002.0
2021-06-07 15:35:00,196.84,196.87,196.62,196.63,10146.0,180.439,180.4665,180.2374,180.2465,10146.0
2021-06-07 15:40:00,196.59,196.73,196.5,196.65,7341.0,180.2099,180.3382,180.1274,180.2649,7341.0
2021-06-07 15:45:00,196.66,196.7,196.62,196.63,13033.0,180.274,180.3107,180.2374,180.2465,13033.0
2021-06-07 15:50:00,196.64,196.95,196.62,196.72,35226.0,180.2557,180.5399,180.2374,180.329,35226.0
2021-06-07 15:55:00,196.75,196.75,196.56,196.63,51579.0,180.3565,180.3565,180.1824,180.2465,51579.0
2021-06-08 09:30:00,197.21,197.21,196.64,196.8,19930.0,180.7782,180.7782,180.2557,180.4024,19930.0
2021-06-08 09:35:00,197.01,197.05,196.79,196.88,10275.0,180.5949,180.6315,180.3932,180.4757,10275.0
2021-06-08 09:40:00,196.83,196.99,196.57,196.67,14624.0,180.4299,180.5765,180.1915,180.2832,14624.0
2021-06-08 09:45:00,196.73,196.85,196.67,196.71,28746.0,180.3382,180.4482,180.2832,180.3199,28746.0
2021-06-08 09:50:00,196.65,196.76,196.57,196.62,15537.0,180.2649,180.3657,180.1915,180.2374,15537.0
2021-06-08 09:55:00,196.68,196.8,196.6,196.76,9983.0,180.2924,180.4024,180.219,180.3657,9983.0
2021-06-08 10:00:00,196.66,197.11,196.52,197.05,7486.0,180.274,180.6865,180.1457,180.6315,7486.0
2021-06-08 10:05:00,197.09,197.42,197.06,197.38,6429.0,180.6682,180.9707,180.6407,180.9341,6429.0
2021-06-08 10:10:00,197.38,197.65,197.38,197.65,8365.0,180.9341,181.1816,180.9341,181.1816,8365.0
2021-06-08 10:15:00,197.68,197.68,197.33,197.37,12271.0,181.2091,181.2091,180.8882,180.9249,12271.0
2021-06-08 10:20:00,197.45,197.68,197.4,197.4,4821.0,180.9982,181.2091,180.9524,180.9524,4821.0
2021-06-08 10:25:00,197.35,197.47,197.32,197.34,7307.0,180.9066,181.0166,180.8791,180.8974,7307.0
2021-06-08 10:30:00,197.32,197.36,197.13,197.24,2673.0,180.8791,180.9157,180.7049,180.8057,2673.0
2021-06-08 10:35:00,197.17,197.46,197.17,197.33,2559.0,180.7415,181.0074,180.7415,180.8882,2559.0
2021-06-08 10:40:00,197.37,197.67,197.37,197.51,7261.0,180.9249,181.1999,180.9249,181.0532,7261.0
2021-06-08 10:45:00,197.5,197.7,197.45,197.52,4914.0,181.0441,181.2274,180.9982,181.0624,4914.0
2021-06-08 10:50:00,197.48,197.56,197.43,197.44,6469.0,181.0257,181.0991,180.9799,180.9891,6469.0
2021-06-08 10:55:00,197.44,197.44,197.32,197.44,3888.0,180.9891,180.9891,180.8791,180.9891,3888.0
2021-06-08 11:00:00,197.42,197.69,197.42,197.48,4381.0,180.9707,181.2182,180.9707,181.0257,4381.0
2021-06-08 11:05:00,197.45,197.66,197.45,197.66,4090.0,180.9982,181.1907,180.9982,181.1907,4090.0
2021-06-08 11:10:00,197.64,197.76,197.46,197.46,6605.0,181.1724,181.2824,181.0074,181.0074,6605.0
2021-06-08 11:15:00,197.46,197.5,197.35,197.36,4241.0,181.0074,181.0441,180.9066,180.9157,4241.0
2021-06-08 11:20:00,197.34,197.35,197.07,197.24,5026.0,180.8974,180.9066,180.6499,180.8057,5026.0
2021-06-08 11:25:00,197.32,197.53,197.14,197.49,3823.0,180.8791,181.0716,180.714,181.0349,3823.0
2021-06-08 11:30:00,197.54,197.74,197.5,197.72,3093.0,181.0807,181.2641,181.0441,181.2457,3093.0
2021-06-08 11:35:00,197.68,197.88,197.52,197.88,7214.0,181.2091,181.3924,181.0624,181.3924,7214.0
2021-06-08 11:40:00,197.87,198.08,197.7,198.08,9978.0,181.3832,181.5757,181.2274,181.5757,9978.0
2021-06-08 11:45:00,198.01,198.09,197.93,197.99,2556.0,181.5116,181.5849,181.4382,181.4932,2556.0
2021-06-08 11:50:00,197.94,197.94,197.82,197.91,4650.0,181.4474,181.4474,181.3374,181.4199,4650.0
2021-06-08 11:55:00,197.92,197.92,197.79,197.89,5975.0,181.4291,181.4291,181.3099,181.4016,5975.0
2021-06-08 12:00:00,197.91,197.95,197.86,197.9,9326.0,181.4199,181.4566,181.3741,181.4107,9326.0
2021-06-08 12:05:00,197.93,198.14,197.93,198.14,6119.0,181.4382,181.6307,181.4382,181.6307,6119.0
2021-06-08 12:10:00,198.1,198.2,198.1,198.18,2743.0,181.5941,181.6857,181.5941,181.6674,2743.0
2021-06-08 12:15:00,198.2,198.34,198.17,198.29,2109.0,181.6857,181.8141,181.6582,181.7682,2109.0
2021-06-08 12:20:00,198.28,198.49,198.27,198.49,2942.0,181.7591,181.9516,181.7499,181.9516,2942.0
2021-06-08 12:25:00,198.49,198.49,198.38,198.4,2000.0,181.9516,181.9516,181.8507,181.8691,2000.0
2021-06-08 12:30:00,198.44,198.61,198.44,198.51,4283.0,181.9057,182.0616,181.9057,181.9699,4283.0
2021-06-08 12:35:00,198.49,198.51,198.33,198.33,3105.0,181.9516,181.9699,181.8049,181.8049,3105.0
2021-06-08 12:40:00,198.37,198.39,198.26,198.38,5998.0,181.8416,181.8599,181.7407,181.8507,5998.0
2021-06-08 12:45:00,198.34,198.34,198.27,198.28,2112.0,181.8141,181.8141,181.7499,181.7591,2112.0
2021-06-08 12:50:00,198.29,198.38,198.29,198.38,3501.0,181.7682,181.8507,181.7682,181.8507,3501.0
2021-06-08 12:55:00,198.3,198.37,198.25,198.31,2109.0,181.7774,181.8416,181.7316,181.7866,2109.0
2021-06-08 13:00:00,198.31,198.46,198.3,198.43,4329.0,181.7866,181.9241,181.7774,181.8966,4329.0
2021-06-08 13:05:00,198.4,198.51,198.39,198.4,5251.0,181.8691,181.9699,181.8599,181.8691,5251.0
2021-06-08 13:10:00,198.33,198.43,198.29,198.39,1882.0,181.8049,181.8966,181.7682,181.8599,1882.0
2021-06-08 13:15:00,198.33,198.34,198.24,198.25,4395.0,181.8049,181.8141,181.7224,181.7316,4395.0
2021-06-08 13:20:00,198.29,198.38,198.24,198.27,3285.0,181.7682,181.8507,181.7224,181.7499,3285.0
2021-06-08 13:25:00,198.28,198.32,198.2,198.21,2443.0,181.7591,181.7957,181.6857,181.6949,2443.0
2021-06-08 13:30:00,198.21,198.34,198.2,198.28,2345.0,181.6949,181.8141,181.6857,181.7591,2345.0
2021-06-08 13:35:00,198.26,198.4,198.26,198.4,3083.0,181.7407,181.8691,181.7407,181.8691,3083.0
2021-06-08 13:40:00,198.36,198.5,198.36,198.43,6050.0,181.8324,181.9607,181.8324,181.8966,6050.0
2021-06-08 13:45:00,198.4,198.45,198.35,198.45,4359.0,181.8691,181.9149,181.8232,181.9149,4359.0
2021-06-08 13:50:00,198.46,198.53,198.46,198.47,1864.0,181.9241,181.9882,181.9241,181.9332,1864.0
2021-06-08 13:55:00,198.5,198.56,198.49,198.52,2104.0,181.9607,182.0157,181.9516,181.9791,2104.0
2021-06-08 14:00:00,198.5,198.57,198.42,198.43,3575.0,181.9607,182.0249,181.8874,181.8966,3575.0
2021-06-08 14:05:00,198.4,198.46,198.3,198.39,6500.0,181.8691,181.9241,181.7774,181.8599,6500.0
2021-06-08 14:10:00,198.38,198.45,198.34,198.4,4771.0,181.8507,181.9149,181.8141,181.8691,4771.0
2021-06-08 14:15:00,198.39,198.39,198.33,198.34,695.0,181.8599,181.8599,181.8049,181.8141,695.0
2021-06-08 14:20:00,198.39,198.56,198.33,198.53,3002.0,181.8599,182.0157,181.8049,181.9882,3002.0
2021-06-08 14:25:00,198.53,198.59,198.53,198.59,2158.0,181.9882,182.0432,181.9882,182.0432,2158.0
2021-06-08 14:30:00,198.6,198.65,198.59,198.64,1450.0,182.0524,182.0982,182.0432,182.0891,1450.0
2021-06-08 14:35:00,198.66,198.73,198.65,198.71,5603.0,182.1074,182.1716,182.0982,182.1532,5603.0
2021-06-08 14:40:00,198.66,198.73,198.62,198.7,6024.0,182.1074,182.1716,182.0707,182.1441,6024.0
2021-06-08 14:45:00,198.7,198.74,198.69,198.74,800.0,182.1441,182.1807,182.1349,182.1807,800.0
2021-06-08 14:50:00,198.69,198.76,198.65,198.7,3852.0,182.1349,182.1991,182.0982,182.1441,3852.0
2021-06-08 14:55:00,198.71,198.79,198.69,198.76,4213.0,182.1532,182.2266,182.1349,182.1991,4213.0
2021-06-08 15:00:00,198.8,198.95,198.79,198.92,3755.0,182.2357,182.3732,182.2266,182.3457,3755.0
2021-06-08 15:05:00,198.88,199.01,198.87,199.0,5459.0,182.3091,182.4282,182.2999,182.4191,5459.0
2021-06-08 15:10:00,199.01,199.01,198.91,198.93,11995.0,182.4282,182.4282,182.3366,182.3549,11995.0
2021-06-08 15:15:00,198.95,199.02,198.94,199.01,3215.0,182.3732,182.4374,182.3641,182.4282,3215.0
2021-06-08 15:20:00,199.03,199.08,198.9,198.92,4197.0,182.4466,182.4924,182.3274,182.3457,4197.0
2021-06-08 15:25:00,198.93,199.05,198.88,199.0,2651.0,182.3549,182.4649,182.3091,182.4191,2651.0
2021-06-08 15:30:00,199.08,199.08,198.91,198.91,6742.0,182.4924,182.4924,182.3366,182.3366,6742.0
2021-06-08 15:35:00,198.9,199.09,198.89,199.09,8802.0,182.3274,182.5016,182.3182,182.5016,8802.0
2021-06-08 15:40:00,199.08,199.18,199.04,199.04,13943.0,182.4924,182.5841,182.4557,182.4557,13943.0
2021-06-08 15:45:00,198.97,199.05,198.9,199.02,10207.0,182.3916,182.4649,182.3274,182.4374,10207.0
2021-06-08 15:50:00,199.04,199.19,199.04,199.1,19697.0,182.4557,182.5932,182.4557,182.5107,19697.0
2021-06-08 15:55:00,199.07,199.08,198.77,198.89,43221.0,182.4832,182.4924,182.2082,182.3182,43221.0
2021-06-09 09:30:00,199.95,199.95,199.15,199.7,29876.0,183.2899,183.2899,182.5566,183.0607,29876.0
2021-06-09 09:35:00,199.69,200.51,199.55,199.98,76863.0,183.0516,183.8033,182.9232,183.3174,76863.0
2021-06-09 09:40:00,199.97,200.01,199.8,199.87,9691.0,183.3082,183.3449,183.1524,183.2166,9691.0
2021-06-09 09:45:00,199.91,200.0,199.52,199.6,9272.0,183.2532,183.3358,182.8957,182.9691,9272.0
2021-06-09 09:50:00,199.49,200.04,199.39,200.0,14558.0,182.8682,183.3724,182.7766,183.3358,14558.0
2021-06-09 09:55:00,200.0,200.21,199.85,200.2,11045.0,183.3358,183.5283,183.1982,183.5191,11045.0
2021-06-09 10:00:00,200.27,200.27,199.46,199.51,10840.0,183.5833,183.5833,182.8407,182.8866,10840.0
2021-06-09 10:05:00,199.45,199.67,199.45,199.46,6249.0,182.8316,183.0332,182.8316,182.8407,6249.0
2021-06-09 10:10:00,199.42,199.58,199.28,199.38,6102.0,182.8041,182.9507,182.6757,182.7674,6102.0
2021-06-09 10:15:00,199.36,199.86,199.35,199.72,10075.0,182.7491,183.2074,182.7399,183.0791,10075.0
2021-06-09 10:20:00,199.7,199.7,199.44,199.51,5503.0,183.0607,183.0607,182.8224,182.8866,5503.0
2021-06-09 10:25:00,199.53,199.57,199.41,199.42,7871.0,182.9049,182.9416,182.7949,182.8041,7871.0
2021-06-09 10:30:00,199.43,199.61,199.39,199.39,5730.0,182.8132,182.9782,182.7766,182.7766,5730.0
2021-06-09 10:35:00,199.45,199.76,199.45,199.75,6348.0,182.8316,183.1157,182.8316,183.1066,6348.0
2021-06-09 10:40:00,199.79,199.79,199.39,199.42,5464.0,183.1432,183.1432,182.7766,182.8041,5464.0
2021-06-09 10:45:00,199.47,199.57,199.25,199.25,4712.0,182.8499,182.9416,182.6482,182.6482,4712.0
2021-06-09 10:50:00,199.33,199.43,199.32,199.32,4163.0,182.7216,182.8132,182.7124,182.7124,4163.0
2021-06-09 10:55:00,199.3,199.43,199.24,199.42,7076.0,182.6941,182.8132,182.6391,182.8041,7076.0
2021-06-09 11:00:00,199.39,199.51,199.33,199.45,5474.0,182.7766,182.8866,182.7216,182.8316,5474.0
2021-06-09 11:05:00,199.41,199.53,199.39,199.52,3971.0,182.7949,182.9049,182.7766,182.8957,3971.0
2021-06-09 11:10:00,199.55,199.61,199.47,199.49,3575.0,182.9232,182.9782,182.8499,182.8682,3575.0
2021-06-09 11:15:00,199.49,199.55,199.43,199.55,2664.0,182.8682,182.9232,182.8132,182.9232,2664.0
2021-06-09 11:20:00,199.55,199.55,199.31,199.45,6961.0,182.9232,182.9232,182.7032,182.8316,6961.0
2021-06-09 11:25:00,199.49,199.5,199.31,199.38,3688.0,182.8682,182.8774,182.7032,182.7674,3688.0
2021-06-09 11:30:00,199.36,199.42,199.19,199.19,3183.0,182.7491,182.8041,182.5932,182.5932,3183.0
2021-06-09 11:35:00,199.19,199.19,198.95,199.03,4197.0,182.5932,182.5932,182.3732,182.4466,4197.0
2021-06-09 11:40:00,199.04,199.04,198.91,198.92,2676.0,182.4557,182.4557,182.3366,182.3457,2676.0
2021-06-09 11:45:00,198.93,198.95,198.82,198.94,6216.0,182.3549,182.3732,182.2541,182.3641,6216.0
2021-06-09 11:50:00,198.96,199.05,198.91,198.91,5089.0,182.3824,182.4649,182.3366,182.3366,5089.0
2021-06-09 11:55:00,198.95,198.95,198.7,198.82,2489.0,182.3732,182.3732,182.1441,182.2541,2489.0
2021-06-09 12:00:00,198.78,198.85,198.74,198.84,5296.0,182.2174,182.2816,182.1807,182.2724,5296.0
2021-06-09 12:05:00,198.78,198.83,198.66,198.8,5688.0,182.2174,182.2632,182.1074,182.2357,5688.0
2021-06-09 12:10:00,198.83,198.86,198.75,198.86,2507.0,182.2632,182.2907,182.1899,182.2907,2507.0
2021-06-09 12:15:00,198.8,198.88,198.78,198.88,3000.0,182.2357,182.3091,182.2174,182.3091,3000.0
2021-06-09 12:20:00,198.9,198.92,198.68,198.74,2625.0,182.3274,182.3457,182.1257,182.1807,2625.0
2021-06-09 12:25:00,198.72,198.74,198.65,198.71,5137.0,182.1624,182.1807,182.0982,182.1532,5137.0
2021-06-09 12:30:00,198.73,198.79,198.72,198.75,3139.0,182.1716,182.2266,182.1624,182.1899,3139.0
2021-06-09 12:35:00,198.78,198.91,198.75,198.91,5201.0,182.2174,182.3366,182.1899,182.3366,5201.0
2021-06-09 12:40:00,198.91,199.07,198.91,199.02,3735.0,182.3366,182.4832,182.3366,182.4374,3735.0
2021-06-09 12:45:00,199.04,199.06,199.01,199.04,4002.0,182.4557,182.4741,182.4282,182.4557,4002.0
2021-06-09 12:50:00,199.06,199.06,198.87,198.88,4271.0,182.4741,182.4741,182.2999,182.3091,4271.0
2021-06-09 12:55:00,198.87,198.99,198.8,198.97,5507.0,182.2999,182.4099,182.2357,182.3916,5507.0
2021-06-09 13:00:00,198.97,199.13,198.89,198.97,6823.0,182.3916,182.5382,182.3182,182.3916,6823.0
2021-06-09 13:05:00,198.81,198.85,198.74,198.85,6297.0,182.2449,182.2816,182.1807,182.2816,6297.0
2021-06-09 13:10:00,198.87,198.93,198.87,198.93,3989.0,182.2999,182.3549,182.2999,182.3549,3989.0
2021-06-09 13:15:00,198.94,199.01,198.9,198.95,3549.0,182.3641,182.4282,182.3274,182.3732,3549.0
2021-06-09 13:20:00,198.89,199.01,198.89,199.0,3930.0,182.3182,182.4282,182.3182,182.4191,3930.0
2021-06-09 13:25:00,199.0,199.03,198.94,198.97,6939.0,182.4191,182.4466,182.3641,182.3916,6939.0
2021-06-09 13:30:00,198.98,199.0,198.86,198.93,5529.0,182.4007,182.4191,182.2907,182.3549,5529.0
2021-06-09 13:35:00,198.91,198.95,198.84,198.85,4151.0,182.3366,182.3732,182.2724,182.2816,4151.0
2021-06-09 13:40:00,198.89,198.94,198.74,198.77,4957.0,182.3182,182.3641,182.1807,182.2082,4957.0
2021-06-09 13:45:00,198.8,198.86,198.69,198.75,5090.0,182.2357,182.2907,182.1349,182.1899,5090.0
2021-06-09 13:50:00,198.75,198.84,198.75,198.81,2400.0,182.1899,182.2724,182.1899,182.2449,2400.0
2021-06-09 13:55:00,198.83,198.85,198.64,198.8,4982.0,182.2632,182.2816,182.0891,182.2357,4982.0
2021-06-09 14:00:00,198.77,198.89,198.77,198.78,3650.0,182.2082,182.3182,182.2082,182.2174,3650.0
2021-06-09 14:05:00,198.74,198.86,198.74,198.8,7119.0,182.1807,182.2907,182.1807,182.2357,7119.0
2021-06-09 14:10:00,198.78,198.89,198.77,198.82,2716.0,182.2174,182.3182,182.2082,182.2541,2716.0
2021-06-09 14:15:00,198.81,198.85,198.69,198.76,4882.0,182.2449,182.2816,182.1349,182.1991,4882.0
2021-06-09 14:20:00,198.77,198.9,198.74,198.87,2129.0,182.2082,182.3274,182.1807,182.2999,2129.0
2021-06-09 14:25:00,198.81,198.99,198.81,198.96,3230.0,182.2449,182.4099,182.2449,182.3824,3230.0
2021-06-09 14:30:00,198.94,199.05,198.94,199.01,4875.0,182.3641,182.4649,182.3641,182.4282,4875.0
2021-06-09 14:35:00,199.02,199.07,198.93,198.95,3009.0,182.4374,182.4832,182.3549,182.3732,3009.0
2021-06-09 14:40:00,198.97,199.01,198.77,198.81,2879.0,182.3916,182.4282,182.2082,182.2449,2879.0
2021-06-09 14:45:00,198.8,198.89,198.75,198.78,5375.0,182.2357,182.3182,182.1899,182.2174,5375.0
2021-06-09 14:50:00,198.74,198.84,198.63,198.72,11597.0,182.1807,182.2724,182.0799,182.1624,11597.0
2021-06-09 14:55:00,198.7,198.7,198.59,198.59,6045.0,182.1441,182.1441,182.0432,182.0432,6045.0
2021-06-09 15:00:00,198.59,198.71,198.57,198.7,4206.0,182.0432,182.1532,182.0249,182.1441,4206.0
2021-06-09 15:05:00,198.71,198.8,198.67,198.69,3508.0,182.1532,182.2357,182.1166,182.1349,3508.0
2021-06-09 15:10:00,198.68,198.72,198.63,198.69,5763.0,182.1257,182.1624,182.0799,182.1349,5763.0
2021-06-09 15:15:00,198.7,198.72,198.59,198.62,9527.0,182.1441,182.1624,182.0432,182.0707,9527.0
2021-06-09 15:20:00,198.59,198.77,198.59,198.75,6895.0,182.0432,182.2082,182.0432,182.1899,6895.0
2021-06-09 15:25:00,198.79,198.83,198.71,198.72,9326.0,182.2266,182.2632,182.1532,182.1624,9326.0
2021-06-09 15:30:00,198.68,198.74,198.57,198.57,5850.0,182.1257,182.1807,182.0249,182.0249,5850.0
2021-06-09 15:35:00,198.55,198.58,198.39,198.49,6553.0,182.0066,182.0341,181.8599,181.9516,6553.0
2021-06-09 15:40:00,198.5,198.55,198.42,198.48,7041.0,181.9607,182.0066,181.8874,181.9424,7041.0
2021-06-09 15:45:00,198.5,198.61,198.28,198.4,11100.0,181.9607,182.0616,181.7591,181.8691,11100.0
2021-06-09 15:50:00,198.36,198.52,198.25,198.31,26765.0,181.8324,181.9791,181.7316,181.7866,26765.0
2021-06-09 15:55:00,198.16,198.3,198.09,198.24,58205.0,181.6491,181.7774,181.5849,181.7224,58205.0
2021-06-10 09:30:00,198.18,198.85,197.46,198.79,28724.0,182.5119,183.1289,181.8488,183.0737,28724.0
2021-06-10 09:35:00,198.63,199.21,198.62,199.18,10905.0,182.9263,183.4605,182.9171,183.4328,10905.0
2021-06-10 09:40:00,199.21,199.4,198.82,198.88,5360.0,183.4605,183.6354,183.1013,183.1566,5360.0
2021-06-10 09:45:00,198.93,199.33,198.89,199.0,11103.0,183.2026,183.571,183.1658,183.2671,11103.0
2021-06-10 09:50:00,198.98,199.38,198.98,199.38,4265.0,183.2486,183.617,183.2486,183.617,4265.0
2021-06-10 09:55:00,199.39,199.46,199.0,199.2,8554.0,183.6262,183.6907,183.2671,183.4513,8554.0
2021-06-10 10:00:00,199.21,199.3,199.05,199.06,4786.0,183.4605,183.5433,183.3131,183.3223,4786.0
2021-06-10 10:05:00,199.12,199.14,198.68,198.68,4094.0,183.3776,183.396,182.9724,182.9724,4094.0
2021-06-10 10:10:00,198.78,198.78,198.46,198.55,8144.0,183.0645,183.0645,182.7698,182.8526,8144.0
2021-06-10 10:15:00,198.55,198.62,198.34,198.42,9697.0,182.8526,182.9171,182.6592,182.7329,9697.0
2021-06-10 10:20:00,198.34,198.34,198.07,198.24,9502.0,182.6592,182.6592,182.4106,182.5672,9502.0
2021-06-10 10:25:00,198.35,198.5,198.26,198.41,9039.0,182.6685,182.8066,182.5856,182.7237,9039.0
2021-06-10 10:30:00,198.48,198.67,198.48,198.52,5280.0,182.7882,182.9632,182.7882,182.825,5280.0
2021-06-10 10:35:00,198.49,198.66,198.46,198.66,4324.0,182.7974,182.9539,182.7698,182.9539,4324.0
2021-06-10 10:40:00,198.63,198.63,198.42,198.42,5487.0,182.9263,182.9263,182.7329,182.7329,5487.0
2021-06-10 10:45:00,198.33,198.39,198.05,198.05,4187.0,182.65,182.7053,182.3922,182.3922,4187.0
2021-06-10 10:50:00,198.1,198.11,197.57,197.57,8922.0,182.4382,182.4474,181.9501,181.9501,8922.0
2021-06-10 10:55:00,197.44,198.21,197.28,198.11,12819.0,181.8304,182.5395,181.683,182.4474,12819.0
2021-06-10 11:00:00,198.08,198.18,197.97,198.15,8728.0,182.4198,182.5119,182.3185,182.4843,8728.0
2021-06-10 11:05:00,198.08,198.36,198.07,198.36,2463.0,182.4198,182.6777,182.4106,182.6777,2463.0
2021-06-10 11:10:00,198.35,198.43,198.27,198.31,4473.0,182.6685,182.7421,182.5948,182.6316,4473.0
2021-06-10 11:15:00,198.33,198.43,198.18,198.43,2349.0,182.65,182.7421,182.5119,182.7421,2349.0
2021-06-10 11:20:00,198.42,198.59,198.36,198.56,3100.0,182.7329,182.8895,182.6777,182.8619,3100.0
2021-06-10 11:25:00,198.59,198.81,198.56,198.8,5741.0,182.8895,183.0921,182.8619,183.0829,5741.0
2021-06-10 11:30:00,198.78,198.83,198.58,198.62,7759.0,183.0645,183.1105,182.8803,182.9171,7759.0
2021-06-10 11:35:00,198.59,198.78,198.57,198.72,3726.0,182.8895,183.0645,182.8711,183.0092,3726.0
2021-06-10 11:40:00,198.7,198.76,198.48,198.63,6844.0,182.9908,183.046,182.7882,182.9263,6844.0
2021-06-10 11:45:00,198.63,199.0,198.63,199.0,10110.0,182.9263,183.2671,182.9263,183.2671,10110.0
2021-06-10 11:50:00,198.97,199.05,198.92,198.95,6297.0,183.2394,183.3131,183.1934,183.221,6297.0
2021-06-10 11:55:00,198.94,199.18,198.94,199.18,4953.0,183.2118,183.4328,183.2118,183.4328,4953.0
2021-06-10 12:00:00,199.2,199.37,199.2,199.33,5902.0,183.4513,183.6078,183.4513,183.571,5902.0
2021-06-10 12:05:00,199.38,199.39,199.15,199.22,15309.0,183.617,183.6262,183.4052,183.4697,15309.0
2021-06-10 12:10:00,199.25,199.45,199.25,199.34,5574.0,183.4973,183.6815,183.4973,183.5802,5574.0
2021-06-10 12:15:00,199.38,199.46,199.35,199.36,2589.0,183.617,183.6907,183.5894,183.5986,2589.0
2021-06-10 12:20:00,199.37,199.46,199.12,199.15,5100.0,183.6078,183.6907,183.3776,183.4052,5100.0
2021-06-10 12:25:00,199.2,199.3,199.18,199.27,2082.0,183.4513,183.5433,183.4328,183.5157,2082.0
2021-06-10 12:30:00,199.31,199.43,199.29,199.43,2880.0,183.5526,183.6631,183.5341,183.6631,2880.0
2021-06-10 12:35:00,199.43,199.5,199.36,199.43,13904.0,183.6631,183.7275,183.5986,183.6631,13904.0
2021-06-10 12:40:00,199.42,199.54,199.38,199.4,4800.0,183.6539,183.7644,183.617,183.6354,4800.0
2021-06-10 12:45:00,199.41,199.41,199.28,199.34,3756.0,183.6447,183.6447,183.5249,183.5802,3756.0
2021-06-10 12:50:00,199.32,199.32,199.23,199.25,4427.0,183.5618,183.5618,183.4789,183.4973,4427.0
2021-06-10 12:55:00,199.26,199.28,199.19,199.23,3749.0,183.5065,183.5249,183.442,183.4789,3749.0
2021-06-10 13:00:00,199.26,199.3,199.19,199.28,3735.0,183.5065,183.5433,183.442,183.5249,3735.0
2021-06-10 13:05:00,199.3,199.41,199.3,199.41,3260.0,183.5433,183.6447,183.5433,183.6447,3260.0
2021-06-10 13:10:00,199.41,199.44,199.3,199.39,5428.0,183.6447,183.6723,183.5433,183.6262,5428.0
2021-06-10 13:15:00,199.38,199.43,199.21,199.21,4446.0,183.617,183.6631,183.4605,183.4605,4446.0
2021-06-10 13:20:00,199.24,199.26,199.19,199.24,4889.0,183.4881,183.5065,183.442,183.4881,4889.0
2021-06-10 13:25:00,199.23,199.32,199.22,199.32,3193.0,183.4789,183.5618,183.4697,183.5618,3193.0
2021-06-10 13:30:00,199.32,199.34,199.02,199.18,5129.0,183.5618,183.5802,183.2855,183.4328,5129.0
2021-06-10 13:35:00,199.21,199.38,199.15,199.36,24033.0,183.4605,183.617,183.4052,183.5986,24033.0
2021-06-10 13:40:00,199.36,199.5,199.23,199.26,9260.0,183.5986,183.7275,183.4789,183.5065,9260.0
2021-06-10 13:45:00,199.25,199.26,199.03,199.04,5026.0,183.4973,183.5065,183.2947,183.3039,5026.0
2021-06-10 13:50:00,199.06,199.15,199.01,199.07,4467.0,183.3223,183.4052,183.2763,183.3315,4467.0
2021-06-10 13:55:00,199.13,199.39,199.12,199.37,7836.0,183.3868,183.6262,183.3776,183.6078,7836.0
2021-06-10 14:00:00,199.37,199.39,199.29,199.35,3767.0,183.6078,183.6262,183.5341,183.5894,3767.0
2021-06-10 14:05:00,199.33,199.46,199.29,199.43,5558.0,183.571,183.6907,183.5341,183.6631,5558.0
2021-06-10 14:10:00,199.42,199.52,199.33,199.52,3416.0,183.6539,183.746,183.571,183.746,3416.0
2021-06-10 14:15:00,199.48,199.5,199.34,199.38,6591.0,183.7091,183.7275,183.5802,183.617,6591.0
2021-06-10 14:20:00,199.4,199.42,199.3,199.32,4080.0,183.6354,183.6539,183.5433,183.5618,4080.0
2021-06-10 14:25:00,199.32,199.48,199.32,199.44,3159.0,183.5618,183.7091,183.5618,183.6723,3159.0
2021-06-10 14:30:00,199.44,199.5,199.41,199.46,3457.0,183.6723,183.7275,183.6447,183.6907,3457.0
2021-06-10 14:35:00,199.47,199.49,199.39,199.41,7456.0,183.6999,183.7183,183.6262,183.6447,7456.0
2021-06-10 14:40:00,199.41,199.53,199.34,199.38,4884.0,183.6447,183.7552,183.5802,183.617,4884.0
2021-06-10 14:45:00,199.36,199.37,199.27,199.32,4583.0,183.5986,183.6078,183.5157,183.5618,4583.0
2021-06-10 14:50:00,199.3,199.53,199.27,199.5,4677.0,183.5433,183.7552,183.5157,183.7275,4677.0
2021-06-10 14:55:00,199.5,199.5,199.36,199.44,7643.0,183.7275,183.7275,183.5986,183.6723,7643.0
2021-06-10 15:00:00,199.45,199.58,199.44,199.49,6729.0,183.6815,183.8012,183.6723,183.7183,6729.0
2021-06-10 15:05:00,199.54,199.56,199.39,199.56,6191.0,183.7644,183.7828,183.6262,183.7828,6191.0
2021-06-10 15:10:00,199.54,199.6,199.46,199.48,12882.0,183.7644,183.8196,183.6907,183.7091,12882.0
2021-06-10 15:15:00,199.49,199.58,199.47,199.53,5158.0,183.7183,183.8012,183.6999,183.7552,5158.0
2021-06-10 15:20:00,199.53,199.57,199.46,199.52,9940.0,183.7552,183.792,183.6907,183.746,9940.0
2021-06-10 15:25:00,199.53,199.76,199.5,199.74,9767.0,183.7552,183.967,183.7275,183.9486,9767.0
2021-06-10 15:30:00,199.7,199.79,199.52,199.56,11705.0,183.9117,183.9946,183.746,183.7828,11705.0
2021-06-10 15:35:00,199.58,199.83,199.55,199.77,14541.0,183.8012,184.0314,183.7736,183.9762,14541.0
2021-06-10 15:40:00,199.75,199.81,199.67,199.69,14582.0,183.9578,184.013,183.8841,183.9025,14582.0
2021-06-10 15:45:00,199.71,199.76,199.59,199.65,14459.0,183.9209,183.967,183.8104,183.8657,14459.0
2021-06-10 15:50:00,199.7,199.97,199.66,199.86,35609.0,183.9117,184.1604,183.8749,184.0591,35609.0
2021-06-10 15:55:00,199.82,200.12,199.75,200.06,90008.0,184.0222,184.2985,183.9578,184.2433,90008.0
2021-06-11 09:30:00,200.33,200.36,199.7,200.35,23573.0,184.4919,184.5195,183.9117,184.5103,23573.0
2021-06-11 09:35:00,200.19,200.28,199.8,200.02,11244.0,184.363,184.4459,184.0038,184.2064,11244.0
2021-06-11 09:40:00,199.93,200.13,199.75,200.12,5100.0,184.1235,184.3077,183.9578,184.2985,5100.0
2021-06-11 09:45:00,200.13,200.18,199.96,199.96,16214.0,184.3077,184.3538,184.1512,184.1512,16214.0
2021-06-11 09:50:00,199.98,200.11,199.94,200.01,12470.0,184.1696,184.2893,184.1327,184.1972,12470.0
2021-06-11 09:55:00,200.04,200.07,199.86,199.91,9285.0,184.2248,184.2525,184.0591,184.1051,9285.0
2021-06-11 10:00:00,200.01,200.04,199.57,199.95,11369.0,184.1972,184.2248,183.792,184.142,11369.0
2021-06-11 10:05:00,199.92,199.98,199.74,199.74,3677.0,184.1143,184.1696,183.9486,183.9486,3677.0
2021-06-11 10:10:00,199.78,199.85,199.72,199.79,6514.0,183.9854,184.0499,183.9301,183.9946,6514.0
2021-06-11 10:15:00,199.75,199.79,199.59,199.62,6139.0,183.9578,183.9946,183.8104,183.838,6139.0
2021-06-11 10:20:00,199.59,199.59,199.32,199.4,3979.0,183.8104,183.8104,183.5618,183.6354,3979.0
2021-06-11 10:25:00,199.41,199.43,199.2,199.27,6725.0,183.6447,183.6631,183.4513,183.5157,6725.0
2021-06-11 10:30:00,199.25,199.66,199.22,199.64,6240.0,183.4973,183.8749,183.4697,183.8565,6240.0
2021-06-11 10:35:00,199.63,199.64,199.4,199.4,5907.0,183.8473,183.8565,183.6354,183.6354,5907.0
2021-06-11 10:40:00,199.42,199.78,199.41,199.67,4707.0,183.6539,183.9854,183.6447,183.8841,4707.0
2021-06-11 10:45:00,199.66,199.79,199.62,199.7,4433.0,183.8749,183.9946,183.838,183.9117,4433.0
2021-06-11 10:50:00,199.67,199.73,199.49,199.55,8767.0,183.8841,183.9394,183.7183,183.7736,8767.0
2021-06-11 10:55:00,199.57,199.61,199.53,199.61,4479.0,183.792,183.8288,183.7552,183.8288,4479.0
2021-06-11 11:00:00,199.69,199.69,199.49,199.55,5202.0,183.9025,183.9025,183.7183,183.7736,5202.0
2021-06-11 11:05:00,199.56,199.82,199.53,199.73,6621.0,183.7828,184.0222,183.7552,183.9394,6621.0
2021-06-11 11:10:00,199.71,199.82,199.59,199.81,3793.0,183.9209,184.0222,183.8104,184.013,3793.0
2021-06-11 11:15:00,199.78,199.87,199.75,199.8,3704.0,183.9854,184.0683,183.9578,184.0038,3704.0
2021-06-11 11:20:00,199.89,199.95,199.73,199.76,7789.0,184.0867,184.142,183.9394,183.967,7789.0
2021-06-11 11:25:00,199.75,199.88,199.73,199.73,3507.0,183.9578,184.0775,183.9394,183.9394,3507.0
2021-06-11 11:30:00,199.73,199.88,199.72,199.83,3440.0,183.9394,184.0775,183.9301,184.0314,3440.0
2021-06-11 11:35:00,199.82,199.86,199.75,199.82,3541.0,184.0222,184.0591,183.9578,184.0222,3541.0
2021-06-11 11:40:00,199.78,199.83,199.77,199.82,3822.0,183.9854,184.0314,183.9762,184.0222,3822.0
2021-06-11 11:45:00,199.82,199.95,199.8,199.95,3977.0,184.0222,184.142,184.0038,184.142,3977.0
2021-06-11 11:50:00,199.94,199.94,199.8,199.9,3023.0,184.1327,184.1327,184.0038,184.0959,3023.0
2021-06-11 11:55:00,199.88,199.88,199.71,199.72,1383.0,184.0775,184.0775,183.9209,183.9301,1383.0
2021-06-11 12:00:00,199.75,199.79,199.7,199.77,2403.0,183.9578,183.9946,183.9117,183.9762,2403.0
2021-06-11 12:05:00,199.77,199.78,199.59,199.59,2177.0,183.9762,183.9854,183.8104,183.8104,2177.0
2021-06-11 12:10:00,199.62,199.64,199.49,199.51,2800.0,183.838,183.8565,183.7183,183.7367,2800.0
2021-06-11 12:15:00,199.49,199.49,199.38,199.45,2481.0,183.7183,183.7183,183.617,183.6815,2481.0
2021-06-11 12:20:00,199.39,199.39,199.23,199.26,3818.0,183.6262,183.6262,183.4789,183.5065,3818.0
2021-06-11 12:25:00,199.27,199.34,199.22,199.32,2733.0,183.5157,183.5802,183.4697,183.5618,2733.0
2021-06-11 12:30:00,199.31,199.38,199.19,199.23,3802.0,183.5526,183.617,183.442,183.4789,3802.0
2021-06-11 12:35:00,199.21,199.26,199.17,199.23,2222.0,183.4605,183.5065,183.4236,183.4789,2222.0
2021-06-11 12:40:00,199.24,199.25,199.2,199.24,2600.0,183.4881,183.4973,183.4513,183.4881,2600.0
2021-06-11 12:45:00,199.28,199.33,199.24,199.24,2340.0,183.5249,183.571,183.4881,183.4881,2340.0
2021-06-11 12:50:00,199.25,199.34,199.24,199.29,4567.0,183.4973,183.5802,183.4881,183.5341,4567.0
2021-06-11 12:55:00,199.25,199.34,199.24,199.34,1697.0,183.4973,183.5802,183.4881,183.5802,1697.0
2021-06-11 13:00:00,199.27,199.36,199.25,199.27,4307.0,183.5157,183.5986,183.4973,183.5157,4307.0
2021-06-11 13:05:00,199.28,199.29,199.15,199.17,3876.0,183.5249,183.5341,183.4052,183.4236,3876.0
2021-06-11 13:10:00,199.19,199.24,199.06,199.06,4315.0,183.442,183.4881,183.3223,183.3223,4315.0
2021-06-11 13:15:00,199.08,199.16,199.07,199.09,3025.0,183.3407,183.4144,183.3315,183.35,3025.0
2021-06-11 13:20:00,199.1,199.2,199.08,199.15,3462.0,183.3592,183.4513,183.3407,183.4052,3462.0
2021-06-11 13:25:00,199.09,199.11,199.02,199.11,1828.0,183.35,183.3684,183.2855,183.3684,1828.0
2021-06-11 13:30:00,199.13,199.24,199.1,199.24,3087.0,183.3868,183.4881,183.3592,183.4881,3087.0
2021-06-11 13:35:00,199.26,199.26,199.17,199.18,2825.0,183.5065,183.5065,183.4236,183.4328,2825.0
2021-06-11 13:40:00,199.2,199.23,199.17,199.17,4887.0,183.4513,183.4789,183.4236,183.4236,4887.0
2021-06-11 13:45:00,199.21,199.21,199.16,199.17,3056.0,183.4605,183.4605,183.4144,183.4236,3056.0
2021-06-11 13:50:00,199.17,199.29,199.12,199.24,5597.0,183.4236,183.5341,183.3776,183.4881,5597.0
2021-06-11 13:55:00,199.25,199.27,199.23,199.25,1651.0,183.4973,183.5157,183.4789,183.4973,1651.0
2021-06-11 14:00:00,199.25,199.36,199.19,199.24,5909.0,183.4973,183.5986,183.442,183.4881,5909.0
2021-06-11 14:05:00,199.23,199.29,199.21,199.24,3974.0,183.4789,183.5341,183.4605,183.4881,3974.0
2021-06-11 14:10:00,199.25,199.25,199.14,199.17,7950.0,183.4973,183.4973,183.396,183.4236,7950.0
2021-06-11 14:15:00,199.15,199.16,199.06,199.09,6775.0,183.4052,183.4144,183.3223,183.35,6775.0
2021-06-11 14:20:00,199.09,199.18,199.07,199.13,5664.0,183.35,183.4328,183.3315,183.3868,5664.0
2021-06-11 14:25:00,199.12,199.36,199.12,199.3,3324.0,183.3776,183.5986,183.3776,183.5433,3324.0
2021-06-11 14:30:00,199.32,199.49,199.32,199.49,2619.0,183.5618,183.7183,183.5618,183.7183,2619.0
2021-06-11 14:35:00,199.45,199.52,199.39,199.47,3817.0,183.6815,183.746,183.6262,183.6999,3817.0
2021-06-11 14:40:00,199.44,199.44,199.29,199.36,2609.0,183.6723,183.6723,183.5341,183.5986,2609.0
2021-06-11 14:45:00,199.33,199.44,199.33,199.42,3754.0,183.571,183.6723,183.571,183.6539,3754.0
2021-06-11 14:50:00,199.42,199.42,199.33,199.33,2689.0,183.6539,183.6539,183.571,183.571,2689.0
2021-06-11 14:55:00,199.33,199.38,199.33,199.36,2498.0,183.571,183.617,183.571,183.5986,2498.0
2021-06-11 15:00:00,199.36,199.37,199.28,199.31,3724.0,183.5986,183.6078,183.5249,183.5526,3724.0
2021-06-11 15:05:00,199.28,199.34,199.18,199.21,5897.0,183.5249,183.5802,183.4328,183.4605,5897.0
2021-06-11 15:10:00,199.22,199.31,199.2,199.23,3678.0,183.4697,183.5526,183.4513,183.4789,3678.0
2021-06-11 15:15:00,199.26,199.3,199.23,199.29,4068.0,183.5065,183.5433,183.4789,183.5341,4068.0
2021-06-11 15:20:00,199.29,199.29,199.11,199.11,3339.0,183.5341,183.5341,183.3684,183.3684,3339.0
2021-06-11 15:25:00,199.09,199.12,199.05,199.09,4260.0,183.35,183.3776,183.3131,183.35,4260.0
2021-06-11 15:30:00,199.1,199.13,199.05,199.09,5040.0,183.3592,183.3868,183.3131,183.35,5040.0
2021-06-11 15:35:00,199.1,199.12,199.02,199.09,11160.0,183.3592,183.3776,183.2855,183.35,11160.0
2021-06-11 15:40:00,199.08,199.16,198.99,199.13,11127.0,183.3407,183.4144,183.2579,183.3868,11127.0
2021-06-11 15:45:00,199.14,199.19,199.09,199.17,15687.0,183.396,183.442,183.35,183.4236,15687.0
2021-06-11 15:50:00,199.18,199.47,199.14,199.32,33199.0,183.4328,183.6999,183.396,183.5618,33199.0
2021-06-11 15:55:00,199.28,199.72,199.25,199.65,76657.0,183.5249,183.9301,183.4973,183.8657,76657.0
2021-06-14 09:30:00,199.94,199.94,198.57,198.85,21190.0,184.1327,184.1327,182.8711,183.1289,21190.0
2021-06-14 09:35:00,199.06,199.16,198.54,198.68,9186.0,183.3223,183.4144,182.8434,182.9724,9186.0
2021-06-14 09:40:00,198.68,198.95,198.68,198.92,6189.0,182.9724,183.221,182.9724,183.1934,6189.0
2021-06-14 09:45:00,198.89,198.96,198.71,198.9,8922.0,183.1658,183.2302,183.0,183.175,8922.0
2021-06-14 09:50:00,198.85,198.85,198.6,198.76,6350.0,183.1289,183.1289,182.8987,183.046,6350.0
2021-06-14 09:55:00,198.71,198.71,198.31,198.54,7650.0,183.0,183.0,182.6316,182.8434,7650.0
2021-06-14 10:00:00,198.43,198.73,198.36,198.68,6625.0,182.7421,183.0184,182.6777,182.9724,6625.0
2021-06-14 10:05:00,198.73,198.88,198.67,198.88,9707.0,183.0184,183.1566,182.9632,183.1566,9707.0
2021-06-14 10:10:00,198.84,198.84,198.48,198.48,6188.0,183.1197,183.1197,182.7882,182.7882,6188.0
2021-06-14 10:15:00,198.49,198.49,198.1,198.3,4685.0,182.7974,182.7974,182.4382,182.6224,4685.0
2021-06-14 10:20:00,198.33,198.33,198.11,198.21,2941.0,182.65,182.65,182.4474,182.5395,2941.0
2021-06-14 10:25:00,198.13,198.2,198.01,198.11,7099.0,182.4658,182.5303,182.3553,182.4474,7099.0
2021-06-14 10:30:00,198.11,198.15,197.92,197.92,4960.0,182.4474,182.4843,182.2725,182.2725,4960.0
2021-06-14 10:35:00,197.93,198.29,197.89,198.29,3406.0,182.2817,182.6132,182.2448,182.6132,3406.0
2021-06-14 10:40:00,198.22,198.22,197.75,197.75,4811.0,182.5487,182.5487,182.1159,182.1159,4811.0
2021-06-14 10:45:00,197.79,197.98,197.7,197.98,2650.0,182.1527,182.3277,182.0698,182.3277,2650.0
2021-06-14 10:50:00,197.97,198.18,197.97,198.18,1901.0,182.3185,182.5119,182.3185,182.5119,1901.0
2021-06-14 10:55:00,198.1,198.16,198.0,198.08,5800.0,182.4382,182.4935,182.3461,182.4198,5800.0
2021-06-14 11:00:00,198.01,198.18,197.96,198.14,7435.0,182.3553,182.5119,182.3093,182.4751,7435.0
2021-06-14 11:05:00,198.15,198.22,198.08,198.08,1850.0,182.4843,182.5487,182.4198,182.4198,1850.0
2021-06-14 11:10:00,198.02,198.09,197.99,198.09,1866.0,182.3645,182.429,182.3369,182.429,1866.0
2021-06-14 11:15:00,198.12,198.13,197.99,198.02,6526.0,182.4566,182.4658,182.3369,182.3645,6526.0
2021-06-14 11:20:00,197.99,198.02,197.92,197.98,3681.0,182.3369,182.3645,182.2725,182.3277,3681.0
2021-06-14 11:25:00,197.98,198.0,197.84,197.87,4169.0,182.3277,182.3461,182.1988,182.2264,4169.0
2021-06-14 11:30:00,197.88,198.06,197.87,197.98,2592.0,182.2356,182.4014,182.2264,182.3277,2592.0
2021-06-14 11:35:00,197.93,198.12,197.93,198.06,5577.0,182.2817,182.4566,182.2817,182.4014,5577.0
2021-06-14 11:40:00,198.1,198.21,198.04,198.06,2018.0,182.4382,182.5395,182.383,182.4014,2018.0
2021-06-14 11:45:00,198.03,198.03,197.73,197.89,11394.0,182.3738,182.3738,182.0975,182.2448,11394.0
2021-06-14 11:50:00,197.9,197.99,197.78,197.83,12091.0,182.254,182.3369,182.1435,182.1896,12091.0
2021-06-14 11:55:00,197.83,198.01,197.82,197.9,1486.0,182.1896,182.3553,182.1804,182.254,1486.0
2021-06-14 12:00:00,197.95,197.95,197.63,197.75,5114.0,182.3001,182.3001,182.0054,182.1159,5114.0
2021-06-14 12:05:00,197.68,197.76,197.64,197.69,2574.0,182.0514,182.1251,182.0146,182.0606,2574.0
2021-06-14 12:10:00,197.7,197.78,197.65,197.77,2861.0,182.0698,182.1435,182.0238,182.1343,2861.0
2021-06-14 12:15:00,197.72,197.77,197.66,197.7,2829.0,182.0883,182.1343,182.033,182.0698,2829.0
2021-06-14 12:20:00,197.73,197.73,197.56,197.6,2723.0,182.0975,182.0975,181.9409,181.9777,2723.0
2021-06-14 12:25:00,197.56,197.72,197.55,197.68,2658.0,181.9409,182.0883,181.9317,182.0514,2658.0
2021-06-14 12:30:00,197.68,197.68,197.52,197.55,3772.0,182.0514,182.0514,181.9041,181.9317,3772.0
2021-06-14 12:35:00,197.58,197.59,197.47,197.47,3012.0,181.9593,181.9685,181.858,181.858,3012.0
2021-06-14 12:40:00,197.46,197.5,197.45,197.5,1500.0,181.8488,181.8857,181.8396,181.8857,1500.0
2021-06-14 12:45:00,197.5,197.53,197.25,197.3,6119.0,181.8857,181.9133,181.6554,181.7015,6119.0
2021-06-14 12:50:00,197.32,197.34,197.27,197.3,1200.0,181.7199,181.7383,181.6738,181.7015,1200.0
2021-06-14 12:55:00,197.3,197.37,197.3,197.37,1800.0,181.7015,181.7659,181.7015,181.7659,1800.0
2021-06-14 13:00:00,197.33,197.33,197.2,197.3,3668.0,181.7291,181.7291,181.6094,181.7015,3668.0
2021-06-14 13:05:00,197.3,197.34,197.27,197.27,2567.0,181.7015,181.7383,181.6738,181.6738,2567.0
2021-06-14 13:10:00,197.27,197.46,197.27,197.46,2226.0,181.6738,181.8488,181.6738,181.8488,2226.0
2021-06-14 13:15:00,197.42,197.56,197.42,197.53,4864.0,181.812,181.9409,181.812,181.9133,4864.0
2021-06-14 13:20:00,197.55,197.67,197.55,197.67,1490.0,181.9317,182.0422,181.9317,182.0422,1490.0
2021-06-14 13:25:00,197.62,197.67,197.55,197.67,1700.0,181.9962,182.0422,181.9317,182.0422,1700.0
2021-06-14 13:30:00,197.6,197.68,197.6,197.62,1500.0,181.9777,182.0514,181.9777,181.9962,1500.0
2021-06-14 13:35:00,197.67,197.67,197.52,197.52,3763.0,182.0422,182.0422,181.9041,181.9041,3763.0
2021-06-14 13:40:00,197.49,197.52,197.41,197.47,6332.0,181.8764,181.9041,181.8028,181.858,6332.0
2021-06-14 13:45:00,197.49,197.61,197.4,197.61,3067.0,181.8764,181.987,181.7936,181.987,3067.0
2021-06-14 13:50:00,197.61,197.61,197.48,197.48,2297.0,181.987,181.987,181.8672,181.8672,2297.0
2021-06-14 13:55:00,197.5,197.5,197.33,197.4,2249.0,181.8857,181.8857,181.7291,181.7936,2249.0
2021-06-14 14:00:00,197.43,197.44,197.35,197.42,1300.0,181.8212,181.8304,181.7475,181.812,1300.0
2021-06-14 14:05:00,197.43,197.47,197.36,197.38,3600.0,181.8212,181.858,181.7567,181.7751,3600.0
2021-06-14 14:10:00,197.38,197.42,197.3,197.37,3309.0,181.7751,181.812,181.7015,181.7659,3309.0
2021-06-14 14:15:00,197.41,197.44,197.38,197.4,1653.0,181.8028,181.8304,181.7751,181.7936,1653.0
2021-06-14 14:20:00,197.43,197.6,197.38,197.6,4166.0,181.8212,181.9777,181.7751,181.9777,4166.0
2021-06-14 14:25:00,197.6,197.62,197.52,197.59,2268.0,181.9777,181.9962,181.9041,181.9685,2268.0
2021-06-14 14:30:00,197.59,197.61,197.56,197.61,2455.0,181.9685,181.987,181.9409,181.987,2455.0
2021-06-14 14:35:00,197.6,197.62,197.55,197.61,3361.0,181.9777,181.9962,181.9317,181.987,3361.0
2021-06-14 14:40:00,197.65,197.69,197.6,197.68,2120.0,182.0238,182.0606,181.9777,182.0514,2120.0
2021-06-14 14:45:00,197.67,197.69,197.57,197.65,5761.0,182.0422,182.0606,181.9501,182.0238,5761.0
2021-06-14 14:50:00,197.66,197.67,197.54,197.6,2088.0,182.033,182.0422,181.9225,181.9777,2088.0
2021-06-14 14:55:00,197.6,197.81,197.6,197.81,2210.0,181.9777,182.1711,181.9777,182.1711,2210.0
2021-06-14 15:00:00,197.77,197.87,197.72,197.87,2477.0,182.1343,182.2264,182.0883,182.2264,2477.0
2021-06-14 15:05:00,197.87,197.87,197.76,197.84,3795.0,182.2264,182.2264,182.1251,182.1988,3795.0
2021-06-14 15:10:00,197.86,197.94,197.82,197.84,3175.0,182.2172,182.2909,182.1804,182.1988,3175.0
2021-06-14 15:15:00,197.85,197.9,197.81,197.88,3822.0,182.208,182.254,182.1711,182.2356,3822.0
2021-06-14 15:20:00,197.85,197.98,197.85,197.97,4429.0,182.208,182.3277,182.208,182.3185,4429.0
2021-06-14 15:25:00,197.97,198.22,197.95,198.22,6655.0,182.3185,182.5487,182.3001,182.5487,6655.0
2021-06-14 15:30:00,198.23,198.33,198.13,198.31,10843.0,182.5579,182.65,182.4658,182.6316,10843.0
2021-06-14 15:35:00,198.29,198.46,198.29,198.46,4941.0,182.6132,182.7698,182.6132,182.7698,4941.0
2021-06-14 15:40:00,198.5,198.6,198.44,198.5,7787.0,182.8066,182.8987,182.7513,182.8066,7787.0
2021-06-14 15:45:00,198.53,198.72,198.51,198.7,9175.0,182.8342,183.0092,182.8158,182.9908,9175.0
2021-06-14 15:50:00,198.7,198.92,198.25,198.88,25783.0,182.9908,183.1934,182.5764,183.1566,25783.0
2021-06-14 15:55:00,198.86,199.22,198.7,199.18,74691.0,183.1381,183.4697,182.9908,183.4328,74691.0
2021-06-15 09:30:00,199.17,199.42,199.15,199.3,13035.0,183.4236,183.6539,183.4052,183.5433,13035.0
2021-06-15 09:35:00,199.35,199.38,198.52,198.75,8991.0,183.5894,183.617,182.825,183.0368,8991.0
2021-06-15 09:40:00,198.77,198.81,198.0,198.02,6715.0,183.0552,183.0921,182.3461,182.3645,6715.0
2021-06-15 09:45:00,198.06,198.14,197.87,197.94,6572.0,182.4014,182.4751,182.2264,182.2909,6572.0
2021-06-15 09:50:00,197.96,198.27,197.96,198.16,6436.0,182.3093,182.5948,182.3093,182.4935,6436.0
2021-06-15 09:55:00,198.22,198.37,198.08,198.31,6563.0,182.5487,182.6869,182.4198,182.6316,6563.0
2021-06-15 10:00:00,198.39,198.41,198.27,198.29,2622.0,182.7053,182.7237,182.5948,182.6132,2622.0
2021-06-15 10:05:00,198.29,198.58,198.21,198.58,4269.0,182.6132,182.8803,182.5395,182.8803,4269.0
2021-06-15 10:10:00,198.54,198.8,198.54,198.76,3654.0,182.8434,183.0829,182.8434,183.046,3654.0
2021-06-15 10:15:00,198.77,199.04,198.71,198.97,3754.0,183.0552,183.3039,183.0,183.2394,3754.0
2021-06-15 10:20:00,199.02,199.14,198.96,199.08,3690.0,183.2855,183.396,183.2302,183.3407,3690.0
2021-06-15 10:25:00,199.11,199.31,198.98,199.31,3081.0,183.3684,183.5526,183.2486,183.5526,3081.0
2021-06-15 10:30:00,199.3,199.39,199.23,199.25,2359.0,183.5433,183.6262,183.4789,183.4973,2359.0
2021-06-15 10:35:00,199.25,199.29,199.04,199.05,4037.0,183.4973,183.5341,183.3039,183.3131,4037.0
2021-06-15 10:40:00,199.08,199.17,199.02,199.17,2938.0,183.3407,183.4236,183.2855,183.4236,2938.0
2021-06-15 10:45:00,199.23,199.36,199.16,199.34,4454.0,183.4789,183.5986,183.4144,183.5802,4454.0
2021-06-15 10:50:00,199.37,199.37,199.21,199.21,1578.0,183.6078,183.6078,183.4605,183.4605,1578.0
2021-06-15 10:55:00,199.23,199.32,199.16,199.19,4737.0,183.4789,183.5618,183.4144,183.442,4737.0
2021-06-15 11:00:00,199.2,199.28,199.18,199.24,3702.0,183.4513,183.5249,183.4328,183.4881,3702.0
2021-06-15 11:05:00,199.25,199.26,199.07,199.08,3651.0,183.4973,183.5065,183.3315,183.3407,3651.0
2021-06-15 11:10:00,198.9,198.94,198.79,198.91,3509.0,183.175,183.2118,183.0737,183.1842,3509.0
2021-06-15 11:15:00,198.93,199.06,198.93,199.05,2101.0,183.2026,183.3223,183.2026,183.3131,2101.0
2021-06-15 11:20:00,199.05,199.2,199.01,199.17,2516.0,183.3131,183.4513,183.2763,183.4236,2516.0
2021-06-15 11:25:00,199.19,199.21,199.11,199.21,3290.0,183.442,183.4605,183.3684,183.4605,3290.0
2021-06-15 11:30:00,199.18,199.19,199.06,199.19,2190.0,183.4328,183.442,183.3223,183.442,2190.0
2021-06-15 11:35:00,199.19,199.33,199.18,199.2,1765.0,183.442,183.571,183.4328,183.4513,1765.0
2021-06-15 11:40:00,199.19,199.3,199.14,199.3,2500.0,183.442,183.5433,183.396,183.5433,2500.0
2021-06-15 11:45:00,199.34,199.34,199.17,199.24,4024.0,183.5802,183.5802,183.4236,183.4881,4024.0
2021-06-15 11:50:00,199.19,199.28,199.12,199.25,3058.0,183.442,183.5249,183.3776,183.4973,3058.0
2021-06-15 11:55:00,199.3,199.4,199.3,199.4,1011.0,183.5433,183.6354,183.5433,183.6354,1011.0
2021-06-15 12:00:00,199.51,199.55,199.4,199.4,1571.0,183.7367,183.7736,183.6354,183.6354,1571.0
2021-06-15 12:05:00,199.4,199.61,199.4,199.48,10755.0,183.6354,183.8288,183.6354,183.7091,10755.0
2021-06-15 12:10:00,199.45,199.45,199.24,199.28,12472.0,183.6815,183.6815,183.4881,183.5249,12472.0
2021-06-15 12:15:00,199.3,199.34,199.24,199.32,4945.0,183.5433,183.5802,183.4881,183.5618,4945.0
2021-06-15 12:20:00,199.32,199.33,199.2,199.27,3693.0,183.5618,183.571,183.4513,183.5157,3693.0
2021-06-15 12:25:00,199.29,199.33,199.19,199.24,3615.0,183.5341,183.571,183.442,183.4881,3615.0
2021-06-15 12:30:00,199.23,199.25,199.06,199.06,4100.0,183.4789,183.4973,183.3223,183.3223,4100.0
2021-06-15 12:35:00,199.03,199.03,198.91,198.93,2716.0,183.2947,183.2947,183.1842,183.2026,2716.0
2021-06-15 12:40:00,198.93,198.96,198.85,198.96,2700.0,183.2026,183.2302,183.1289,183.2302,2700.0
2021-06-15 12:45:00,198.99,199.01,198.93,198.99,2034.0,183.2579,183.2763,183.2026,183.2579,2034.0
2021-06-15 12:50:00,198.99,199.0,198.83,198.83,2897.0,183.2579,183.2671,183.1105,183.1105,2897.0
2021-06-15 12:55:00,198.85,198.9,198.78,198.9,2400.0,183.1289,183.175,183.0645,183.175,2400.0
2021-06-15 13:00:00,198.93,198.93,198.72,198.75,10309.0,183.2026,183.2026,183.0092,183.0368,10309.0
2021-06-15 13:05:00,198.77,198.84,198.74,198.75,3314.0,183.0552,183.1197,183.0276,183.0368,3314.0
2021-06-15 13:10:00,198.72,198.8,198.71,198.76,3232.0,183.0092,183.0829,183.0,183.046,3232.0
2021-06-15 13:15:00,198.75,198.75,198.62,198.65,2136.0,183.0368,183.0368,182.9171,182.9447,2136.0
2021-06-15 13:20:00,198.65,198.71,198.56,198.64,2722.0,182.9447,183.0,182.8619,182.9355,2722.0
2021-06-15 13:25:00,198.63,198.67,198.56,198.64,2897.0,182.9263,182.9632,182.8619,182.9355,2897.0
2021-06-15 13:30:00,198.62,198.67,198.6,198.62,2370.0,182.9171,182.9632,182.8987,182.9171,2370.0
2021-06-15 13:35:00,198.66,198.72,198.64,198.71,3001.0,182.9539,183.0092,182.9355,183.0,3001.0
2021-06-15 13:40:00,198.71,198.71,198.67,198.71,3335.0,183.0,183.0,182.9632,183.0,3335.0
2021-06-15 13:45:00,198.67,198.75,198.63,198.69,2228.0,182.9632,183.0368,182.9263,182.9816,2228.0
2021-06-15 13:50:00,198.68,198.74,198.53,198.71,7863.0,182.9724,183.0276,182.8342,183.0,7863.0
2021-06-15 13:55:00,198.72,198.78,198.65,198.65,1943.0,183.0092,183.0645,182.9447,182.9447,1943.0
2021-06-15 14:00:00,198.66,198.87,198.66,198.82,2848.0,182.9539,183.1473,182.9539,183.1013,2848.0
2021-06-15 14:05:00,198.81,198.96,198.8,198.93,3653.0,183.0921,183.2302,183.0829,183.2026,3653.0
2021-06-15 14:10:00,198.92,198.92,198.67,198.67,5235.0,183.1934,183.1934,182.9632,182.9632,5235.0
2021-06-15 14:15:00,198.68,198.84,198.68,198.84,3216.0,182.9724,183.1197,182.9724,183.1197,3216.0
2021-06-15 14:20:00,198.83,198.91,198.8,198.9,2442.0,183.1105,183.1842,183.0829,183.175,2442.0
2021-06-15 14:25:00,198.83,198.88,198.81,198.81,1555.0,183.1105,183.1566,183.0921,183.0921,1555.0
2021-06-15 14:30:00,198.81,198.9,198.78,198.83,3986.0,183.0921,183.175,183.0645,183.1105,3986.0
2021-06-15 14:35:00,198.85,198.87,198.75,198.83,3486.0,183.1289,183.1473,183.0368,183.1105,3486.0
2021-06-15 14:40:00,198.81,198.92,198.72,198.92,2186.0,183.0921,183.1934,183.0092,183.1934,2186.0
2021-06-15 14:45:00,198.92,199.03,198.88,199.03,3206.0,183.1934,183.2947,183.1566,183.2947,3206.0
2021-06-15 14:50:00,199.04,199.13,198.98,199.13,4220.0,183.3039,183.3868,183.2486,183.3868,4220.0
2021-06-15 14:55:00,199.13,199.16,198.89,198.95,4391.0,183.3868,183.4144,183.1658,183.221,4391.0
2021-06-15 15:00:00,198.85,198.89,198.72,198.78,3646.0,183.1289,183.1658,183.0092,183.0645,3646.0
2021-06-15 15:05:00,198.83,198.94,198.8,198.86,2800.0,183.1105,183.2118,183.0829,183.1381,2800.0
2021-06-15 15:10:00,198.91,198.94,198.85,198.9,4291.0,183.1842,183.2118,183.1289,183.175,4291.0
2021-06-15 15:15:00,198.89,198.91,198.85,198.9,3304.0,183.1658,183.1842,183.1289,183.175,3304.0
2021-06-15 15:20:00,198.9,198.92,198.77,198.8,3496.0,183.175,183.1934,183.0552,183.0829,3496.0
2021-06-15 15:25:00,198.79,198.84,198.71,198.77,3811.0,183.0737,183.1197,183.0,183.0552,3811.0
2021-06-15 15:30:00,198.76,198.77,198.61,198.61,6973.0,183.046,183.0552,182.9079,182.9079,6973.0
2021-06-15 15:35:00,198.61,198.75,198.54,198.75,6000.0,182.9079,183.0368,182.8434,183.0368,6000.0
2021-06-15 15:40:00,198.79,199.02,198.72,198.99,5129.0,183.0737,183.2855,183.0092,183.2579,5129.0
2021-06-15 15:45:00,198.99,199.16,198.93,199.16,8116.0,183.2579,183.4144,183.2026,183.4144,8116.0
2021-06-15 15:50:00,199.06,199.06,198.75,198.98,23654.0,183.3223,183.3223,183.0368,183.2486,23654.0
2021-06-15 15:55:00,198.91,199.11,198.91,199.11,55543.0,183.1842,183.3684,183.1842,183.3684,55543.0
2021-06-16 09:30:00,198.5,199.24,197.38,198.92,47573.0,182.8066,183.4881,181.7751,183.1934,47573.0
2021-06-16 09:35:00,199.12,199.43,198.69,198.73,17522.0,183.3776,183.6631,182.9816,183.0184,17522.0
2021-06-16 09:40:00,198.7,198.75,198.11,198.11,22965.0,182.9908,183.0368,182.4474,182.4474,22965.0
2021-06-16 09:45:00,198.11,198.5,198.08,198.5,12730.0,182.4474,182.8066,182.4198,182.8066,12730.0
2021-06-16 09:50:00,198.53,198.6,198.02,198.16,11532.0,182.8342,182.8987,182.3645,182.4935,11532.0
2021-06-16 09:55:00,198.14,198.51,198.1,198.51,15570.0,182.4751,182.8158,182.4382,182.8158,15570.0
2021-06-16 10:00:00,198.44,198.66,198.43,198.57,10460.0,182.7513,182.9539,182.7421,182.8711,10460.0
2021-06-16 10:05:00,198.55,198.89,198.51,198.87,6885.0,182.8526,183.1658,182.8158,183.1473,6885.0
2021-06-16 10:10:00,198.87,198.9,198.58,198.62,7901.0,183.1473,183.175,182.8803,182.9171,7901.0
2021-06-16 10:15:00,198.61,198.74,198.54,198.73,7178.0,182.9079,183.0276,182.8434,183.0184,7178.0
2021-06-16 10:20:00,198.77,199.08,198.72,199.07,5876.0,183.0552,183.3407,183.0092,183.3315,5876.0
2021-06-16 10:25:00,199.1,199.22,198.98,199.22,8891.0,183.3592,183.4697,183.2486,183.4697,8891.0
2021-06-16 10:30:00,199.25,199.38,199.16,199.23,10015.0,183.4973,183.617,183.4144,183.4789,10015.0
2021-06-16 10:35:00,199.29,199.55,199.26,199.55,5107.0,183.5341,183.7736,183.5065,183.7736,5107.0
2021-06-16 10:40:00,199.48,199.54,198.78,198.95,15930.0,183.7091,183.7644,183.0645,183.221,15930.0
2021-06-16 10:45:00,198.85,198.92,198.52,198.54,16597.0,183.1289,183.1934,182.825,182.8434,16597.0
2021-06-16 10:50:00,198.57,198.57,198.31,198.31,10339.0,182.8711,182.8711,182.6316,182.6316,10339.0
2021-06-16 10:55:00,198.34,198.53,198.29,198.47,12948.0,182.6592,182.8342,182.6132,182.779,12948.0
2021-06-16 11:00:00,198.32,198.35,198.06,198.06,16012.0,182.6408,182.6685,182.4014,182.4014,16012.0
2021-06-16 11:05:00,197.98,198.12,197.95,198.09,5881.0,182.3277,182.4566,182.3001,182.429,5881.0
2021-06-16 11:10:00,198.06,198.19,197.91,198.19,10184.0,182.4014,182.5211,182.2632,182.5211,10184.0
2021-06-16 11:15:00,198.19,198.4,198.15,198.21,16593.0,182.5211,182.7145,182.4843,182.5395,16593.0
2021-06-16 11:20:00,198.22,198.22,197.94,198.03,13719.0,182.5487,182.5487,182.2909,182.3738,13719.0
2021-06-16 11:25:00,198.02,198.02,197.81,198.0,7452.0,182.3645,182.3645,182.1711,182.3461,7452.0
2021-06-16 11:30:00,198.02,198.06,197.7,197.7,6852.0,182.3645,182.4014,182.0698,182.0698,6852.0
2021-06-16 11:35:00,197.73,197.92,197.66,197.86,5488.0,182.0975,182.2725,182.033,182.2172,5488.0
2021-06-16 11:40:00,197.86,197.98,197.81,197.83,11187.0,182.2172,182.3277,182.1711,182.1896,11187.0
2021-06-16 11:45:00,197.86,197.96,197.77,197.93,4757.0,182.2172,182.3093,182.1343,182.2817,4757.0
2021-06-16 11:50:00,197.95,198.08,197.94,198.0,9259.0,182.3001,182.4198,182.2909,182.3461,9259.0
2021-06-16 11:55:00,197.97,198.01,197.9,197.9,5151.0,182.3185,182.3553,182.254,182.254,5151.0
2021-06-16 12:00:00,197.87,197.88,197.62,197.63,10175.0,182.2264,182.2356,181.9962,182.0054,10175.0
2021-06-16 12:05:00,197.63,197.7,197.42,197.67,6811.0,182.0054,182.0698,181.812,182.0422,6811.0
2021-06-16 12:10:00,197.67,197.81,197.55,197.7,15725.0,182.0422,182.1711,181.9317,182.0698,15725.0
2021-06-16 12:15:00,197.73,197.87,197.69,197.87,5095.0,182.0975,182.2264,182.0606,182.2264,5095.0
2021-06-16 12:20:00,197.86,197.95,197.74,197.83,4284.0,182.2172,182.3001,182.1067,182.1896,4284.0
2021-06-16 12:25:00,197.83,197.83,197.57,197.75,16418.0,182.1896,182.1896,181.9501,182.1159,16418.0
2021-06-16 12:30:00,197.75,197.75,197.48,197.5,26103.0,182.1159,182.1159,181.8672,181.8857,26103.0
2021-06-16 12:35:00,197.51,197.53,197.35,197.4,13102.0,181.8949,181.9133,181.7475,181.7936,13102.0
2021-06-16 12:40:00,197.39,197.45,197.22,197.43,9831.0,181.7844,181.8396,181.6278,181.8212,9831.0
2021-06-16 12:45:00,197.42,197.49,197.28,197.38,7413.0,181.812,181.8764,181.683,181.7751,7413.0
2021-06-16 12:50:00,197.38,197.45,197.31,197.38,7180.0,181.7751,181.8396,181.7107,181.7751,7180.0
2021-06-16 12:55:00,197.35,197.49,197.32,197.44,6259.0,181.7475,181.8764,181.7199,181.8304,6259.0
2021-06-16 13:00:00,197.47,197.53,197.45,197.47,8108.0,181.858,181.9133,181.8396,181.858,8108.0
2021-06-16 13:05:00,197.48,197.52,197.42,197.49,4688.0,181.8672,181.9041,181.812,181.8764,4688.0
2021-06-16 13:10:00,197.53,197.56,197.46,197.55,8379.0,181.9133,181.9409,181.8488,181.9317,8379.0
2021-06-16 13:15:00,197.62,197.72,197.58,197.59,6504.0,181.9962,182.0883,181.9593,181.9685,6504.0
2021-06-16 13:20:00,197.61,197.72,197.61,197.68,26246.0,181.987,182.0883,181.987,182.0514,26246.0
2021-06-16 13:25:00,197.7,197.73,197.5,197.57,5968.0,182.0698,182.0975,181.8857,181.9501,5968.0
2021-06-16 13:30:00,197.52,197.7,197.52,197.69,6950.0,181.9041,182.0698,181.9041,182.0606,6950.0
2021-06-16 13:35:00,197.63,197.73,197.58,197.73,5708.0,182.0054,182.0975,181.9593,182.0975,5708.0
2021-06-16 13:40:00,197.72,197.73,197.45,197.53,5878.0,182.0883,182.0975,181.8396,181.9133,5878.0
2021-06-16 13:45:00,197.53,197.57,197.31,197.37,5241.0,181.9133,181.9501,181.7107,181.7659,5241.0
2021-06-16 13:50:00,197.41,197.56,197.25,197.56,16300.0,181.8028,181.9409,181.6554,181.9409,16300.0
2021-06-16 13:55:00,197.57,197.82,197.53,197.53,5569.0,181.9501,182.1804,181.9133,181.9133,5569.0
2021-06-16 14:00:00,197.37,197.37,196.01,196.33,18955.0,181.7659,181.7659,180.5135,180.8082,18955.0
2021-06-16 14:05:00,196.41,197.1,196.27,196.69,15303.0,180.8818,181.5173,180.7529,181.1397,15303.0
2021-06-16 14:10:00,196.6,196.74,196.42,196.59,9236.0,181.0568,181.1857,180.891,181.0476,9236.0
2021-06-16 14:15:00,196.48,196.58,196.15,196.46,15942.0,180.9463,181.0384,180.6424,180.9279,15942.0
2021-06-16 14:20:00,196.47,196.7,196.3,196.64,12419.0,180.9371,181.1489,180.7805,181.0936,12419.0
2021-06-16 14:25:00,196.68,197.24,196.68,197.22,61209.0,181.1305,181.6462,181.1305,181.6278,61209.0
2021-06-16 14:30:00,197.15,197.2,196.79,196.79,15496.0,181.5633,181.6094,181.2318,181.2318,15496.0
2021-06-16 14:35:00,196.88,196.98,196.61,196.7,17660.0,181.3147,181.4068,181.066,181.1489,17660.0
2021-06-16 14:40:00,196.66,196.66,196.24,196.24,12029.0,181.1121,181.1121,180.7253,180.7253,12029.0
2021-06-16 14:45:00,196.25,196.65,196.07,196.36,28415.0,180.7345,181.1029,180.5687,180.8358,28415.0
2021-06-16 14:50:00,196.34,196.88,196.23,196.85,8004.0,180.8174,181.3147,180.7161,181.287,8004.0
2021-06-16 14:55:00,196.86,197.17,196.73,197.08,9949.0,181.2963,181.5817,181.1765,181.4989,9949.0
2021-06-16 15:00:00,197.08,197.12,196.93,196.96,10527.0,181.4989,181.5357,181.3607,181.3883,10527.0
2021-06-16 15:05:00,196.95,197.19,196.95,197.08,11543.0,181.3791,181.6002,181.3791,181.4989,11543.0
2021-06-16 15:10:00,197.08,197.48,197.08,197.41,7635.0,181.4989,181.8672,181.4989,181.8028,7635.0
2021-06-16 15:15:00,197.41,197.63,197.39,197.5,15326.0,181.8028,182.0054,181.7844,181.8857,15326.0
2021-06-16 15:20:00,197.5,197.75,197.49,197.75,9851.0,181.8857,182.1159,181.8764,182.1159,9851.0
2021-06-16 15:25:00,197.75,197.75,197.34,197.34,12832.0,182.1159,182.1159,181.7383,181.7383,12832.0
2021-06-16 15:30:00,197.37,197.42,197.11,197.12,14137.0,181.7659,181.812,181.5265,181.5357,14137.0
2021-06-16 15:35:00,197.12,197.21,197.01,197.21,19446.0,181.5357,181.6186,181.4344,181.6186,19446.0
2021-06-16 15:40:00,197.21,197.5,197.14,197.14,20377.0,181.6186,181.8857,181.5541,181.5541,20377.0
2021-06-16 15:45:00,197.15,197.19,196.98,197.14,17844.0,181.5633,181.6002,181.4068,181.5541,17844.0
2021-06-16 15:50:00,197.14,197.34,196.95,197.29,33626.0,181.5541,181.7383,181.3791,181.6923,33626.0
2021-06-16 15:55:00,197.28,197.39,197.14,197.23,64125.0,181.683,181.7844,181.5541,181.637,64125.0
2021-06-17 09:30:00,197.11,197.37,196.5,197.27,15923.0,181.5265,181.7659,180.9647,181.6738,15923.0
2021-06-17 09:35:00,197.44,197.55,197.38,197.46,3670.0,181.8304,181.9317,181.7751,181.8488,3670.0
2021-06-17 09:40:00,197.48,197.66,197.02,197.02,2091.0,181.8672,182.033,181.4436,181.4436,2091.0
2021-06-17 09:45:00,197.03,197.13,196.71,197.06,5525.0,181.4528,181.5449,181.1581,181.4804,5525.0
2021-06-17 09:50:00,197.06,197.26,196.99,197.26,2129.0,181.4804,181.6646,181.416,181.6646,2129.0
2021-06-17 09:55:00,197.21,197.21,196.84,196.84,2404.0,181.6186,181.6186,181.2778,181.2778,2404.0
2021-06-17 10:00:00,196.89,197.28,196.89,197.28,2400.0,181.3239,181.683,181.3239,181.683,2400.0
2021-06-17 10:05:00,197.43,197.43,196.98,197.2,4846.0,181.8212,181.8212,181.4068,181.6094,4846.0
2021-06-17 10:10:00,197.21,197.21,196.88,196.91,4941.0,181.6186,181.6186,181.3147,181.3423,4941.0
2021-06-17 10:15:00,197.02,197.22,196.97,197.07,7602.0,181.4436,181.6278,181.3976,181.4897,7602.0
2021-06-17 10:20:00,197.07,197.14,196.83,196.97,9300.0,181.4897,181.5541,181.2686,181.3976,9300.0
2021-06-17 10:25:00,196.93,197.18,196.88,196.89,18903.0,181.3607,181.591,181.3147,181.3239,18903.0
2021-06-17 10:30:00,196.95,197.76,196.95,197.76,5089.0,181.3791,182.1251,181.3791,182.1251,5089.0
2021-06-17 10:35:00,197.74,198.03,197.64,197.64,9508.0,182.1067,182.3738,182.0146,182.0146,9508.0
2021-06-17 10:40:00,197.79,197.91,197.64,197.72,8532.0,182.1527,182.2632,182.0146,182.0883,8532.0
2021-06-17 10:45:00,197.73,197.77,197.28,197.36,2900.0,182.0975,182.1343,181.683,181.7567,2900.0
2021-06-17 10:50:00,197.54,197.59,197.39,197.39,2834.0,181.9225,181.9685,181.7844,181.7844,2834.0
2021-06-17 10:55:00,197.39,197.53,197.3,197.38,4895.0,181.7844,181.9133,181.7015,181.7751,4895.0
2021-06-17 11:00:00,197.41,197.45,197.31,197.38,4913.0,181.8028,181.8396,181.7107,181.7751,4913.0
2021-06-17 11:05:00,197.45,197.45,197.1,197.1,7215.0,181.8396,181.8396,181.5173,181.5173,7215.0
2021-06-17 11:10:00,197.09,197.15,196.97,197.01,6795.0,181.5081,181.5633,181.3976,181.4344,6795.0
2021-06-17 11:15:00,196.99,197.61,196.99,197.55,9647.0,181.416,181.987,181.416,181.9317,9647.0
2021-06-17 11:20:00,197.54,197.95,197.52,197.91,5618.0,181.9225,182.3001,181.9041,182.2632,5618.0
2021-06-17 11:25:00,197.9,198.24,197.8,198.07,10311.0,182.254,182.5672,182.1619,182.4106,10311.0
2021-06-17 11:30:00,198.14,198.52,198.03,198.52,5569.0,182.4751,182.825,182.3738,182.825,5569.0
2021-06-17 11:35:00,198.53,198.55,198.28,198.28,5813.0,182.8342,182.8526,182.604,182.604,5813.0
2021-06-17 11:40:00,198.23,198.53,198.17,198.53,3833.0,182.5579,182.8342,182.5027,182.8342,3833.0
2021-06-17 11:45:00,198.58,198.58,198.36,198.43,7512.0,182.8803,182.8803,182.6777,182.7421,7512.0
2021-06-17 11:50:00,198.43,198.43,198.1,198.18,3569.0,182.7421,182.7421,182.4382,182.5119,3569.0
2021-06-17 11:55:00,198.28,198.35,197.93,197.98,5033.0,182.604,182.6685,182.2817,182.3277,5033.0
2021-06-17 12:00:00,197.99,198.1,197.96,198.1,5863.0,182.3369,182.4382,182.3093,182.4382,5863.0
2021-06-17 12:05:00,198.13,198.28,197.94,198.28,6051.0,182.4658,182.604,182.2909,182.604,6051.0
2021-06-17 12:10:00,198.31,198.4,198.22,198.28,4853.0,182.6316,182.7145,182.5487,182.604,4853.0
2021-06-17 12:15:00,198.31,198.36,198.11,198.12,5403.0,182.6316,182.6777,182.4474,182.4566,5403.0
2021-06-17 12:20:00,198.11,198.11,197.83,197.93,5212.0,182.4474,182.4474,182.1896,182.2817,5212.0
2021-06-17 12:25:00,197.97,198.09,197.87,197.88,6300.0,182.3185,182.429,182.2264,182.2356,6300.0
2021-06-17 12:30:00,197.78,197.87,197.56,197.87,12410.0,182.1435,182.2264,181.9409,182.2264,12410.0
2021-06-17 12:35:00,197.81,197.91,197.64,197.86,8499.0,182.1711,182.2632,182.0146,182.2172,8499.0
2021-06-17 12:40:00,197.9,198.1,197.9,198.0,3856.0,182.254,182.4382,182.254,182.3461,3856.0
2021-06-17 12:45:00,198.04,198.05,197.88,197.92,2520.0,182.383,182.3922,182.2356,182.2725,2520.0
2021-06-17 12:50:00,197.89,198.02,197.79,198.0,4000.0,182.2448,182.3645,182.1527,182.3461,4000.0
2021-06-17 12:55:00,197.96,198.14,197.94,198.14,3012.0,182.3093,182.4751,182.2909,182.4751,3012.0
2021-06-17 13:00:00,198.24,198.34,198.22,198.31,7606.0,182.5672,182.6592,182.5487,182.6316,7606.0
2021-06-17 13:05:00,198.31,198.54,198.28,198.4,7562.0,182.6316,182.8434,182.604,182.7145,7562.0
2021-06-17 13:10:00,198.38,198.38,198.19,198.2,3938.0,182.6961,182.6961,182.5211,182.5303,3938.0
2021-06-17 13:15:00,198.16,198.19,198.0,198.04,3932.0,182.4935,182.5211,182.3461,182.383,3932.0
2021-06-17 13:20:00,198.05,198.24,198.05,198.22,2817.0,182.3922,182.5672,182.3922,182.5487,2817.0
2021-06-17 13:25:00,198.19,198.34,198.16,198.25,9962.0,182.5211,182.6592,182.4935,182.5764,9962.0
2021-06-17 13:30:00,198.25,198.37,198.18,198.35,6724.0,182.5764,182.6869,182.5119,182.6685,6724.0
2021-06-17 13:35:00,198.34,198.4,198.28,198.37,7148.0,182.6592,182.7145,182.604,182.6869,7148.0
2021-06-17 13:40:00,198.37,198.46,198.36,198.37,4650.0,182.6869,182.7698,182.6777,182.6869,4650.0
2021-06-17 13:45:00,198.39,198.4,198.22,198.24,2610.0,182.7053,182.7145,182.5487,182.5672,2610.0
2021-06-17 13:50:00,198.21,198.23,197.92,197.92,5451.0,182.5395,182.5579,182.2725,182.2725,5451.0
2021-06-17 13:55:00,197.87,197.94,197.73,197.84,6044.0,182.2264,182.2909,182.0975,182.1988,6044.0
2021-06-17 14:00:00,197.8,198.04,197.8,197.99,3011.0,182.1619,182.383,182.1619,182.3369,3011.0
2021-06-17 14:05:00,197.99,198.1,197.83,197.83,4581.0,182.3369,182.4382,182.1896,182.1896,4581.0
2021-06-17 14:10:00,197.87,197.97,197.79,197.87,8971.0,182.2264,182.3185,182.1527,182.2264,8971.0
2021-06-17 14:15:00,197.9,197.93,197.85,197.88,2900.0,182.254,182.2817,182.208,182.2356,2900.0
2021-06-17 14:20:00,197.92,197.95,197.81,197.86,3119.0,182.2725,182.3001,182.1711,182.2172,3119.0
2021-06-17 14:25:00,197.85,198.06,197.84,197.98,2779.0,182.208,182.4014,182.1988,182.3277,2779.0
2021-06-17 14:30:00,197.98,198.0,197.8,197.83,3737.0,182.3277,182.3461,182.1619,182.1896,3737.0
2021-06-17 14:35:00,197.87,197.9,197.72,197.77,3642.0,182.2264,182.254,182.0883,182.1343,3642.0
2021-06-17 14:40:00,197.82,197.92,197.78,197.92,3423.0,182.1804,182.2725,182.1435,182.2725,3423.0
2021-06-17 14:45:00,197.97,198.03,197.97,198.03,2179.0,182.3185,182.3738,182.3185,182.3738,2179.0
2021-06-17 14:50:00,198.03,198.03,197.93,198.0,5391.0,182.3738,182.3738,182.2817,182.3461,5391.0
2021-06-17 14:55:00,197.99,198.04,197.92,197.99,3238.0,182.3369,182.383,182.2725,182.3369,3238.0
2021-06-17 15:00:00,197.99,198.14,197.85,198.11,6500.0,182.3369,182.4751,182.208,182.4474,6500.0
2021-06-17 15:05:00,198.1,198.13,197.99,198.06,3400.0,182.4382,182.4658,182.3369,182.4014,3400.0
2021-06-17 15:10:00,198.0,198.21,197.94,198.17,9165.0,182.3461,182.5395,182.2909,182.5027,9165.0
2021-06-17 15:15:00,198.18,198.19,198.1,198.1,2952.0,182.5119,182.5211,182.4382,182.4382,2952.0
2021-06-17 15:20:00,198.16,198.17,197.99,198.02,10893.0,182.4935,182.5027,182.3369,182.3645,10893.0
2021-06-17 15:25:00,198.01,198.02,197.96,197.99,5473.0,182.3553,182.3645,182.3093,182.3369,5473.0
2021-06-17 15:30:00,198.0,198.07,197.9,197.97,16195.0,182.3461,182.4106,182.254,182.3185,16195.0
2021-06-17 15:35:00,198.01,198.03,197.82,197.9,21063.0,182.3553,182.3738,182.1804,182.254,21063.0
2021-06-17 15:40:00,197.89,198.02,197.88,197.92,14985.0,182.2448,182.3645,182.2356,182.2725,14985.0
2021-06-17 15:45:00,197.9,198.03,197.85,197.88,20833.0,182.254,182.3738,182.208,182.2356,20833.0
2021-06-17 15:50:00,197.91,198.03,197.68,197.72,36548.0,182.2632,182.3738,182.0514,182.0883,36548.0
2021-06-17 15:55:00,197.71,197.86,197.4,197.48,67011.0,182.0791,182.2172,181.7936,181.8672,67011.0
2021-06-18 09:30:00,195.86,196.18,195.11,195.82,253683.0,180.3753,180.67,179.6846,180.3385,253683.0
2021-06-18 09:35:00,195.68,195.93,195.34,195.62,4858.0,180.2095,180.4398,179.8964,180.1543,4858.0
2021-06-18 09:40:00,195.65,195.99,195.48,195.97,7017.0,180.1819,180.495,180.0254,180.4766,7017.0
2021-06-18 09:45:00,195.99,196.04,195.6,195.65,8152.0,180.495,180.5411,180.1359,180.1819,8152.0
2021-06-18 09:50:00,195.73,195.73,194.86,194.96,15520.0,180.2556,180.2556,179.4544,179.5465,15520.0
2021-06-18 09:55:00,194.99,195.57,194.92,195.4,17739.0,179.5741,180.1082,179.5096,179.9517,17739.0
2021-06-18 10:00:00,195.14,195.3,194.43,194.43,16554.0,179.7122,179.8596,179.0584,179.0584,16554.0
2021-06-18 10:05:00,194.44,194.82,194.33,194.82,19478.0,179.0676,179.4175,178.9663,179.4175,19478.0
2021-06-18 10:10:00,194.81,195.09,194.63,195.01,7380.0,179.4083,179.6662,179.2426,179.5925,7380.0
2021-06-18 10:15:00,194.96,194.97,194.46,194.46,9693.0,179.5465,179.5557,179.086,179.086,9693.0
2021-06-18 10:20:00,194.45,194.84,194.07,194.7,10927.0,179.0768,179.436,178.7268,179.307,10927.0
2021-06-18 10:25:00,194.68,194.94,194.59,194.74,8912.0,179.2886,179.528,179.2057,179.3439,8912.0
2021-06-18 10:30:00,194.63,194.67,194.24,194.47,7579.0,179.2426,179.2794,178.8834,179.0952,7579.0
2021-06-18 10:35:00,194.55,194.74,194.35,194.48,8274.0,179.1689,179.3439,178.9847,179.1044,8274.0
2021-06-18 10:40:00,194.43,194.43,193.83,193.83,17276.0,179.0584,179.0584,178.5058,178.5058,17276.0
2021-06-18 10:45:00,193.84,193.9,193.61,193.67,8260.0,178.515,178.5703,178.3032,178.3585,8260.0
2021-06-18 10:50:00,193.66,193.66,193.36,193.4,7011.0,178.3492,178.3492,178.073,178.1098,7011.0
2021-06-18 10:55:00,193.27,193.65,193.26,193.5,10007.0,177.9901,178.34,177.9809,178.2019,10007.0
2021-06-18 11:00:00,193.52,193.97,193.5,193.86,5958.0,178.2203,178.6347,178.2019,178.5334,5958.0
2021-06-18 11:05:00,193.86,193.86,193.61,193.69,5657.0,178.5334,178.5334,178.3032,178.3769,5657.0
2021-06-18 11:10:00,193.61,193.73,193.31,193.36,4784.0,178.3032,178.4137,178.0269,178.073,4784.0
2021-06-18 11:15:00,193.32,193.87,193.31,193.87,6867.0,178.0361,178.5426,178.0269,178.5426,6867.0
2021-06-18 11:20:00,193.85,193.9,193.74,193.76,3885.0,178.5242,178.5703,178.4229,178.4413,3885.0
2021-06-18 11:25:00,193.76,193.77,193.6,193.61,5782.0,178.4413,178.4505,178.294,178.3032,5782.0
2021-06-18 11:30:00,193.47,194.09,193.47,193.99,7586.0,178.1743,178.7453,178.1743,178.6532,7586.0
2021-06-18 11:35:00,193.98,194.0,193.81,193.96,7549.0,178.6439,178.6624,178.4874,178.6255,7549.0
2021-06-18 11:40:00,193.94,193.97,193.85,193.86,4744.0,178.6071,178.6347,178.5242,178.5334,4744.0
2021-06-18 11:45:00,193.84,194.11,193.83,194.03,6444.0,178.515,178.7637,178.5058,178.69,6444.0
2021-06-18 11:50:00,194.08,194.11,193.87,193.87,5034.0,178.736,178.7637,178.5426,178.5426,5034.0
2021-06-18 11:55:00,193.86,193.95,193.83,193.92,4675.0,178.5334,178.6163,178.5058,178.5887,4675.0
2021-06-18 12:00:00,193.88,193.88,193.69,193.75,3941.0,178.5519,178.5519,178.3769,178.4321,3941.0
2021-06-18 12:05:00,193.77,194.26,193.76,194.25,3600.0,178.4505,178.9018,178.4413,178.8926,3600.0
2021-06-18 12:10:00,194.23,194.3,193.96,193.98,7431.0,178.8742,178.9386,178.6255,178.6439,7431.0
2021-06-18 12:15:00,194.01,194.1,193.98,194.08,3438.0,178.6716,178.7545,178.6439,178.736,3438.0
2021-06-18 12:20:00,194.1,194.1,193.85,193.88,12304.0,178.7545,178.7545,178.5242,178.5519,12304.0
2021-06-18 12:25:00,193.92,193.96,193.78,193.79,5612.0,178.5887,178.6255,178.4598,178.469,5612.0
2021-06-18 12:30:00,193.83,193.99,193.76,193.86,11682.0,178.5058,178.6532,178.4413,178.5334,11682.0
2021-06-18 12:35:00,193.85,193.86,193.61,193.62,7370.0,178.5242,178.5334,178.3032,178.3124,7370.0
2021-06-18 12:40:00,193.62,193.77,193.58,193.67,6897.0,178.3124,178.4505,178.2756,178.3585,6897.0
2021-06-18 12:45:00,193.66,193.66,193.31,193.47,7693.0,178.3492,178.3492,178.0269,178.1743,7693.0
2021-06-18 12:50:00,193.49,193.63,193.45,193.57,3282.0,178.1927,178.3216,178.1558,178.2664,3282.0
2021-06-18 12:55:00,193.55,193.55,193.39,193.47,3000.0,178.2479,178.2479,178.1006,178.1743,3000.0
2021-06-18 13:00:00,193.48,193.57,193.28,193.49,4649.0,178.1835,178.2664,177.9993,178.1927,4649.0
2021-06-18 13:05:00,193.5,193.73,193.49,193.71,3223.0,178.2019,178.4137,178.1927,178.3953,3223.0
2021-06-18 13:10:00,193.74,193.89,193.71,193.78,4417.0,178.4229,178.5611,178.3953,178.4598,4417.0
2021-06-18 13:15:00,193.78,193.85,193.75,193.76,3800.0,178.4598,178.5242,178.4321,178.4413,3800.0
2021-06-18 13:20:00,193.75,193.84,193.64,193.71,5506.0,178.4321,178.515,178.3308,178.3953,5506.0
2021-06-18 13:25:00,193.66,193.68,193.5,193.59,9579.0,178.3492,178.3677,178.2019,178.2848,9579.0
2021-06-18 13:30:00,193.65,193.76,193.6,193.6,4253.0,178.34,178.4413,178.294,178.294,4253.0
2021-06-18 13:35:00,193.59,193.71,193.59,193.66,4707.0,178.2848,178.3953,178.2848,178.3492,4707.0
2021-06-18 13:40:00,193.63,193.69,193.46,193.46,3711.0,178.3216,178.3769,178.1651,178.1651,3711.0
2021-06-18 13:45:00,193.48,193.48,193.29,193.29,8345.0,178.1835,178.1835,178.0085,178.0085,8345.0
2021-06-18 13:50:00,193.3,193.43,193.25,193.43,4187.0,178.0177,178.1374,177.9717,178.1374,4187.0
2021-06-18 13:55:00,193.43,193.54,193.39,193.45,6424.0,178.1374,178.2387,178.1006,178.1558,6424.0
2021-06-18 14:00:00,193.46,193.71,193.35,193.59,5792.0,178.1651,178.3953,178.0638,178.2848,5792.0
2021-06-18 14:05:00,193.62,193.9,193.6,193.83,4596.0,178.3124,178.5703,178.294,178.5058,4596.0
2021-06-18 14:10:00,193.75,193.79,193.65,193.77,3379.0,178.4321,178.469,178.34,178.4505,3379.0
2021-06-18 14:15:00,193.73,193.73,193.61,193.7,2522.0,178.4137,178.4137,178.3032,178.3861,2522.0
2021-06-18 14:20:00,193.7,193.84,193.7,193.81,2945.0,178.3861,178.515,178.3861,178.4874,2945.0
2021-06-18 14:25:00,193.79,193.82,193.67,193.82,3223.0,178.469,178.4966,178.3585,178.4966,3223.0
2021-06-18 14:30:00,193.82,193.98,193.77,193.83,6151.0,178.4966,178.6439,178.4505,178.5058,6151.0
2021-06-18 14:35:00,193.81,193.83,193.75,193.77,11580.0,178.4874,178.5058,178.4321,178.4505,11580.0
2021-06-18 14:40:00,193.8,193.86,193.64,193.67,3145.0,178.4782,178.5334,178.3308,178.3585,3145.0
2021-06-18 14:45:00,193.65,193.82,193.62,193.63,8187.0,178.34,178.4966,178.3124,178.3216,8187.0
2021-06-18 14:50:00,193.65,193.73,193.6,193.63,6078.0,178.34,178.4137,178.294,178.3216,6078.0
2021-06-18 14:55:00,193.62,193.76,193.58,193.76,5179.0,178.3124,178.4413,178.2756,178.4413,5179.0
2021-06-18 15:00:00,193.76,193.91,193.74,193.77,6469.0,178.4413,178.5795,178.4229,178.4505,6469.0
2021-06-18 15:05:00,193.77,193.84,193.74,193.77,6674.0,178.4505,178.515,178.4229,178.4505,6674.0
2021-06-18 15:10:00,193.8,194.0,193.78,193.96,7914.0,178.4782,178.6624,178.4598,178.6255,7914.0
2021-06-18 15:15:00,193.97,194.18,193.92,194.18,7432.0,178.6347,178.8281,178.5887,178.8281,7432.0
2021-06-18 15:20:00,194.17,194.3,194.14,194.3,7548.0,178.8189,178.9386,178.7913,178.9386,7548.0
2021-06-18 15:25:00,194.29,194.32,194.16,194.21,7252.0,178.9294,178.9571,178.8097,178.8558,7252.0
2021-06-18 15:30:00,194.16,194.28,194.07,194.15,15793.0,178.8097,178.9202,178.7268,178.8005,15793.0
2021-06-18 15:35:00,194.12,194.28,194.04,194.24,17956.0,178.7729,178.9202,178.6992,178.8834,17956.0
2021-06-18 15:40:00,194.2,194.36,194.2,194.34,20321.0,178.8466,178.9939,178.8466,178.9755,20321.0
2021-06-18 15:45:00,194.34,194.35,193.8,193.83,25987.0,178.9755,178.9847,178.4782,178.5058,25987.0
2021-06-18 15:50:00,193.77,193.87,192.18,192.96,98880.0,178.4505,178.5426,176.9863,177.7046,98880.0
2021-06-18 15:55:00,192.94,193.26,192.74,192.79,151163.0,177.6862,177.9809,177.502,177.548,151163.0
2021-06-21 09:30:00,193.78,194.22,193.65,193.82,20192.0,178.4598,178.865,178.34,178.4966,20192.0
2021-06-21 09:35:00,193.83,194.61,193.82,194.22,6624.0,178.5058,179.2241,178.4966,178.865,6624.0
2021-06-21 09:40:00,194.4,194.93,193.95,194.93,6715.0,179.0307,179.5188,178.6163,179.5188,6715.0
2021-06-21 09:45:00,194.82,194.89,194.5,194.73,7243.0,179.4175,179.482,179.1228,179.3347,7243.0
2021-06-21 09:50:00,194.92,195.24,194.68,195.17,4575.0,179.5096,179.8043,179.2886,179.7399,4575.0
2021-06-21 09:55:00,195.36,195.71,195.36,195.58,5798.0,179.9148,180.2372,179.9148,180.1175,5798.0
2021-06-21 10:00:00,195.49,195.74,195.36,195.74,7053.0,180.0346,180.2648,179.9148,180.2648,7053.0
2021-06-21 10:05:00,195.78,196.07,195.73,195.94,9490.0,180.3016,180.5687,180.2556,180.449,9490.0
2021-06-21 10:10:00,196.03,196.03,195.79,195.79,5991.0,180.5319,180.5319,180.3108,180.3108,5991.0
2021-06-21 10:15:00,195.85,196.12,195.85,196.11,14527.0,180.3661,180.6148,180.3661,180.6055,14527.0
2021-06-21 10:20:00,196.1,196.2,195.96,196.19,6377.0,180.5963,180.6884,180.4674,180.6792,6377.0
2021-06-21 10:25:00,196.18,196.46,196.1,196.46,10468.0,180.67,180.9279,180.5963,180.9279,10468.0
2021-06-21 10:30:00,196.52,196.74,196.5,196.62,5820.0,180.9831,181.1857,180.9647,181.0752,5820.0
2021-06-21 10:35:00,196.56,196.77,196.55,196.7,5873.0,181.02,181.2134,181.0108,181.1489,5873.0
2021-06-21 10:40:00,196.65,196.72,196.47,196.52,9380.0,181.1029,181.1673,180.9371,180.9831,9380.0
2021-06-21 10:45:00,196.64,196.85,196.61,196.73,6802.0,181.0936,181.287,181.066,181.1765,6802.0
2021-06-21 10:50:00,196.76,196.9,196.72,196.83,5736.0,181.2042,181.3331,181.1673,181.2686,5736.0
2021-06-21 10:55:00,196.85,196.92,196.67,196.67,6000.0,181.287,181.3515,181.1213,181.1213,6000.0
2021-06-21 11:00:00,196.67,196.72,196.48,196.52,4420.0,181.1213,181.1673,180.9463,180.9831,4420.0
2021-06-21 11:05:00,196.63,196.76,196.43,196.47,6303.0,181.0844,181.2042,180.9002,180.9371,6303.0
2021-06-21 11:10:00,196.52,196.7,196.46,196.47,8134.0,180.9831,181.1489,180.9279,180.9371,8134.0
2021-06-21 11:15:00,196.54,196.7,196.51,196.66,7979.0,181.0016,181.1489,180.9739,181.1121,7979.0
2021-06-21 11:20:00,196.65,196.73,196.55,196.57,5948.0,181.1029,181.1765,181.0108,181.0292,5948.0
2021-06-21 11:25:00,196.57,196.61,196.36,196.36,5520.0,181.0292,181.066,180.8358,180.8358,5520.0
2021-06-21 11:30:00,196.39,196.6,196.38,196.57,3255.0,180.8634,181.0568,180.8542,181.0292,3255.0
2021-06-21 11:35:00,196.6,196.68,196.52,196.58,4791.0,181.0568,181.1305,180.9831,181.0384,4791.0
2021-06-21 11:40:00,196.58,196.6,196.41,196.48,6281.0,181.0384,181.0568,180.8818,180.9463,6281.0
2021-06-21 11:45:00,196.52,196.62,196.51,196.56,3579.0,180.9831,181.0752,180.9739,181.02,3579.0
2021-06-21 11:50:00,196.52,196.66,196.52,196.55,3335.0,180.9831,181.1121,180.9831,181.0108,3335.0
2021-06-21 11:55:00,196.54,196.66,196.52,196.6,4406.0,181.0016,181.1121,180.9831,181.0568,4406.0
2021-06-21 12:00:00,196.63,196.63,196.41,196.52,7610.0,181.0844,181.0844,180.8818,180.9831,7610.0
2021-06-21 12:05:00,196.5,196.5,196.33,196.42,4190.0,180.9647,180.9647,180.8082,180.891,4190.0
2021-06-21 12:10:00,196.44,196.46,196.36,196.44,4400.0,180.9095,180.9279,180.8358,180.9095,4400.0
2021-06-21 12:15:00,196.43,196.48,196.4,196.42,2500.0,180.9002,180.9463,180.8726,180.891,2500.0
2021-06-21 12:20:00,196.37,196.41,196.3,196.41,3305.0,180.845,180.8818,180.7805,180.8818,3305.0
2021-06-21 12:25:00,196.46,196.46,196.36,196.38,3200.0,180.9279,180.9279,180.8358,180.8542,3200.0
2021-06-21 12:30:00,196.37,196.4,196.3,196.36,3962.0,180.845,180.8726,180.7805,180.8358,3962.0
2021-06-21 12:35:00,196.37,196.42,196.22,196.22,8185.0,180.845,180.891,180.7069,180.7069,8185.0
2021-06-21 12:40:00,196.26,196.41,196.26,196.35,3758.0,180.7437,180.8818,180.7437,180.8266,3758.0
2021-06-21 12:45:00,196.32,196.41,196.28,196.34,3359.0,180.7989,180.8818,180.7621,180.8174,3359.0
2021-06-21 12:50:00,196.28,196.43,196.26,196.33,3804.0,180.7621,180.9002,180.7437,180.8082,3804.0
2021-06-21 12:55:00,196.34,196.47,196.34,196.4,4171.0,180.8174,180.9371,180.8174,180.8726,4171.0
2021-06-21 13:00:00,196.4,196.42,196.33,196.36,1600.0,180.8726,180.891,180.8082,180.8358,1600.0
2021-06-21 13:05:00,196.33,196.5,196.31,196.5,2492.0,180.8082,180.9647,180.7897,180.9647,2492.0
2021-06-21 13:10:00,196.47,196.63,196.44,196.6,3163.0,180.9371,181.0844,180.9095,181.0568,3163.0
2021-06-21 13:15:00,196.56,196.57,196.44,196.51,2036.0,181.02,181.0292,180.9095,180.9739,2036.0
2021-06-21 13:20:00,196.47,196.49,196.4,196.41,4900.0,180.9371,180.9555,180.8726,180.8818,4900.0
2021-06-21 13:25:00,196.39,196.51,196.39,196.51,4802.0,180.8634,180.9739,180.8634,180.9739,4802.0
2021-06-21 13:30:00,196.5,196.53,196.46,196.48,5923.0,180.9647,180.9923,180.9279,180.9463,5923.0
2021-06-21 13:35:00,196.48,196.53,196.39,196.52,4355.0,180.9463,180.9923,180.8634,180.9831,4355.0
2021-06-21 13:40:00,196.47,196.57,196.39,196.41,18777.0,180.9371,181.0292,180.8634,180.8818,18777.0
2021-06-21 13:45:00,196.4,196.49,196.36,196.45,7822.0,180.8726,180.9555,180.8358,180.9187,7822.0
2021-06-21 13:50:00,196.45,196.5,196.38,196.46,9658.0,180.9187,180.9647,180.8542,180.9279,9658.0
2021-06-21 13:55:00,196.43,196.45,196.35,196.38,4897.0,180.9002,180.9187,180.8266,180.8542,4897.0
2021-06-21 14:00:00,196.39,196.44,196.35,196.36,4196.0,180.8634,180.9095,180.8266,180.8358,4196.0
2021-06-21 14:05:00,196.38,196.44,196.38,196.43,4516.0,180.8542,180.9095,180.8542,180.9002,4516.0
2021-06-21 14:10:00,196.42,196.45,196.37,196.43,4797.0,180.891,180.9187,180.845,180.9002,4797.0
2021-06-21 14:15:00,196.43,196.46,196.31,196.31,6369.0,180.9002,180.9279,180.7897,180.7897,6369.0
2021-06-21 14:20:00,196.31,196.31,196.09,196.11,3331.0,180.7897,180.7897,180.5871,180.6055,3331.0
2021-06-21 14:25:00,196.11,196.12,196.02,196.06,2897.0,180.6055,180.6148,180.5227,180.5595,2897.0
2021-06-21 14:30:00,196.06,196.17,196.04,196.12,5021.0,180.5595,180.6608,180.5411,180.6148,5021.0
2021-06-21 14:35:00,196.09,196.21,196.06,196.1,7243.0,180.5871,180.6976,180.5595,180.5963,7243.0
2021-06-21 14:40:00,196.09,196.27,196.04,196.24,3062.0,180.5871,180.7529,180.5411,180.7253,3062.0
2021-06-21 14:45:00,196.23,196.28,196.2,196.24,3797.0,180.7161,180.7621,180.6884,180.7253,3797.0
2021-06-21 14:50:00,196.19,196.36,196.16,196.27,5477.0,180.6792,180.8358,180.6516,180.7529,5477.0
2021-06-21 14:55:00,196.23,196.4,196.23,196.4,3710.0,180.7161,180.8726,180.7161,180.8726,3710.0
2021-06-21 15:00:00,196.35,196.43,196.3,196.4,7427.0,180.8266,180.9002,180.7805,180.8726,7427.0
2021-06-21 15:05:00,196.32,196.41,196.31,196.39,7419.0,180.7989,180.8818,180.7897,180.8634,7419.0
2021-06-21 15:10:00,196.35,196.35,196.03,196.07,6615.0,180.8266,180.8266,180.5319,180.5687,6615.0
2021-06-21 15:15:00,196.06,196.25,196.06,196.23,13382.0,180.5595,180.7345,180.5595,180.7161,13382.0
2021-06-21 15:20:00,196.25,196.37,196.2,196.32,6039.0,180.7345,180.845,180.6884,180.7989,6039.0
2021-06-21 15:25:00,196.29,196.45,196.29,196.41,7206.0,180.7713,180.9187,180.7713,180.8818,7206.0
2021-06-21 15:30:00,196.43,196.54,196.26,196.54,15371.0,180.9002,181.0016,180.7437,181.0016,15371.0
2021-06-21 15:35:00,196.55,196.65,196.5,196.62,8074.0,181.0108,181.1029,180.9647,181.0752,8074.0
2021-06-21 15:40:00,196.6,196.62,196.37,196.39,12872.0,181.0568,181.0752,180.845,180.8634,12872.0
2021-06-21 15:45:00,196.34,196.46,196.28,196.42,8060.0,180.8174,180.9279,180.7621,180.891,8060.0
2021-06-21 15:50:00,196.47,196.56,196.32,196.53,19557.0,180.9371,181.02,180.7989,180.9923,19557.0
2021-06-21 15:55:00,196.54,196.61,196.32,196.42,39575.0,181.0016,181.066,180.7989,180.891,39575.0
2021-06-22 09:30:00,195.9,196.19,195.32,195.88,18196.0,180.4122,180.6792,179.878,180.3937,18196.0
2021-06-22 09:35:00,196.0,196.0,195.36,195.46,4755.0,180.5042,180.5042,179.9148,180.0069,4755.0
2021-06-22 09:40:00,195.36,195.51,195.14,195.35,3775.0,179.9148,180.053,179.7122,179.9056,3775.0
2021-06-22 09:45:00,195.41,195.7,195.33,195.48,8042.0,179.9609,180.228,179.8872,180.0254,8042.0
2021-06-22 09:50:00,195.48,195.85,195.48,195.56,9565.0,180.0254,180.3661,180.0254,180.099,9565.0
2021-06-22 09:55:00,195.6,195.67,195.39,195.56,5503.0,180.1359,180.2003,179.9425,180.099,5503.0
2021-06-22 10:00:00,195.49,195.56,195.06,195.29,6269.0,180.0346,180.099,179.6386,179.8504,6269.0
2021-06-22 10:05:00,195.28,195.52,195.28,195.47,5659.0,179.8412,180.0622,179.8412,180.0161,5659.0
2021-06-22 10:10:00,195.47,195.49,195.31,195.38,3016.0,180.0161,180.0346,179.8688,179.9333,3016.0
2021-06-22 10:15:00,195.39,195.63,195.34,195.61,4338.0,179.9425,180.1635,179.8964,180.1451,4338.0
2021-06-22 10:20:00,195.6,195.79,195.6,195.75,2939.0,180.1359,180.3108,180.1359,180.274,2939.0
2021-06-22 10:25:00,195.77,195.88,195.69,195.78,4763.0,180.2924,180.3937,180.2188,180.3016,4763.0
2021-06-22 10:30:00,195.74,196.05,195.73,195.93,8541.0,180.2648,180.5503,180.2556,180.4398,8541.0
2021-06-22 10:35:00,195.99,196.24,195.98,196.2,3703.0,180.495,180.7253,180.4858,180.6884,3703.0
2021-06-22 10:40:00,196.17,196.27,196.09,196.21,3597.0,180.6608,180.7529,180.5871,180.6976,3597.0
2021-06-22 10:45:00,196.25,196.32,196.19,196.32,5389.0,180.7345,180.7989,180.6792,180.7989,5389.0
2021-06-22 10:50:00,196.36,196.36,196.22,196.23,3082.0,180.8358,180.8358,180.7069,180.7161,3082.0
2021-06-22 10:55:00,196.15,196.45,196.15,196.42,3438.0,180.6424,180.9187,180.6424,180.891,3438.0
2021-06-22 11:00:00,196.45,196.49,196.4,196.45,3819.0,180.9187,180.9555,180.8726,180.9187,3819.0
2021-06-22 11:05:00,196.48,196.62,196.41,196.53,4986.0,180.9463,181.0752,180.8818,180.9923,4986.0
2021-06-22 11:10:00,196.54,196.78,196.54,196.75,3119.0,181.0016,181.2226,181.0016,181.195,3119.0
2021-06-22 11:15:00,196.83,196.86,196.69,196.79,4497.0,181.2686,181.2963,181.1397,181.2318,4497.0
2021-06-22 11:20:00,196.8,196.8,196.68,196.72,3698.0,181.241,181.241,181.1305,181.1673,3698.0
2021-06-22 11:25:00,196.74,196.93,196.74,196.84,3178.0,181.1857,181.3607,181.1857,181.2778,3178.0
2021-06-22 11:30:00,196.83,196.9,196.72,196.85,3923.0,181.2686,181.3331,181.1673,181.287,3923.0
2021-06-22 11:35:00,196.8,196.8,196.51,196.55,3983.0,181.241,181.241,180.9739,181.0108,3983.0
2021-06-22 11:40:00,196.54,196.73,196.51,196.51,3989.0,181.0016,181.1765,180.9739,180.9739,3989.0
2021-06-22 11:45:00,196.58,196.65,196.52,196.52,2523.0,181.0384,181.1029,180.9831,180.9831,2523.0
2021-06-22 11:50:00,196.65,196.66,196.46,196.53,3370.0,181.1029,181.1121,180.9279,180.9923,3370.0
2021-06-22 11:55:00,196.58,196.59,196.48,196.56,2287.0,181.0384,181.0476,180.9463,181.02,2287.0
2021-06-22 12:00:00,196.56,196.71,196.5,196.69,2587.0,181.02,181.1581,180.9647,181.1397,2587.0
2021-06-22 12:05:00,196.8,196.85,196.73,196.8,4568.0,181.241,181.287,181.1765,181.241,4568.0
2021-06-22 12:10:00,196.8,196.92,196.78,196.78,3624.0,181.241,181.3515,181.2226,181.2226,3624.0
2021-06-22 12:15:00,196.77,196.92,196.77,196.86,3787.0,181.2134,181.3515,181.2134,181.2963,3787.0
2021-06-22 12:20:00,196.87,196.93,196.82,196.86,3216.0,181.3055,181.3607,181.2594,181.2963,3216.0
2021-06-22 12:25:00,196.86,196.88,196.8,196.82,2718.0,181.2963,181.3147,181.241,181.2594,2718.0
2021-06-22 12:30:00,196.75,196.92,196.68,196.68,13352.0,181.195,181.3515,181.1305,181.1305,13352.0
2021-06-22 12:35:00,196.69,196.72,196.65,196.68,3002.0,181.1397,181.1673,181.1029,181.1305,3002.0
2021-06-22 12:40:00,196.66,196.75,196.61,196.7,2167.0,181.1121,181.195,181.066,181.1489,2167.0
2021-06-22 12:45:00,196.7,196.71,196.64,196.64,1283.0,181.1489,181.1581,181.0936,181.0936,1283.0
2021-06-22 12:50:00,196.57,196.59,196.49,196.54,2898.0,181.0292,181.0476,180.9555,181.0016,2898.0
2021-06-22 12:55:00,196.5,196.67,196.5,196.55,1711.0,180.9647,181.1213,180.9647,181.0108,1711.0
2021-06-22 13:00:00,196.58,196.69,196.57,196.69,3625.0,181.0384,181.1397,181.0292,181.1397,3625.0
2021-06-22 13:05:00,196.71,196.72,196.65,196.65,1513.0,181.1581,181.1673,181.1029,181.1029,1513.0
2021-06-22 13:10:00,196.6,196.7,196.55,196.68,3446.0,181.0568,181.1489,181.0108,181.1305,3446.0
2021-06-22 13:15:00,196.67,196.67,196.57,196.59,1929.0,181.1213,181.1213,181.0292,181.0476,1929.0
2021-06-22 13:20:00,196.6,196.69,196.57,196.66,3878.0,181.0568,181.1397,181.0292,181.1121,3878.0
2021-06-22 13:25:00,196.74,196.8,196.71,196.71,2234.0,181.1857,181.241,181.1581,181.1581,2234.0
2021-06-22 13:30:00,196.68,196.77,196.65,196.65,3150.0,181.1305,181.2134,181.1029,181.1029,3150.0
2021-06-22 13:35:00,196.67,196.72,196.47,196.48,9861.0,181.1213,181.1673,180.9371,180.9463,9861.0
2021-06-22 13:40:00,196.49,196.57,196.44,196.45,3606.0,180.9555,181.0292,180.9095,180.9187,3606.0
2021-06-22 13:45:00,196.42,196.55,196.4,196.55,3627.0,180.891,181.0108,180.8726,181.0108,3627.0
2021-06-22 13:50:00,196.55,196.55,196.48,196.48,2177.0,181.0108,181.0108,180.9463,180.9463,2177.0
2021-06-22 13:55:00,196.45,196.45,196.37,196.37,1417.0,180.9187,180.9187,180.845,180.845,1417.0
2021-06-22 14:00:00,196.37,196.4,196.33,196.38,3722.0,180.845,180.8726,180.8082,180.8542,3722.0
2021-06-22 14:05:00,196.34,196.39,196.31,196.33,2480.0,180.8174,180.8634,180.7897,180.8082,2480.0
2021-06-22 14:10:00,196.36,196.46,196.34,196.39,3508.0,180.8358,180.9279,180.8174,180.8634,3508.0
2021-06-22 14:15:00,196.42,196.42,196.33,196.37,3744.0,180.891,180.891,180.8082,180.845,3744.0
2021-06-22 14:20:00,196.37,196.39,196.33,196.33,2265.0,180.845,180.8634,180.8082,180.8082,2265.0
2021-06-22 14:25:00,196.44,196.47,196.42,196.47,1648.0,180.9095,180.9371,180.891,180.9371,1648.0
2021-06-22 14:30:00,196.46,196.53,196.45,196.5,2525.0,180.9279,180.9923,180.9187,180.9647,2525.0
2021-06-22 14:35:00,196.51,196.63,196.47,196.63,4638.0,180.9739,181.0844,180.9371,181.0844,4638.0
2021-06-22 14:40:00,196.63,196.64,196.4,196.42,5872.0,181.0844,181.0936,180.8726,180.891,5872.0
2021-06-22 14:45:00,196.42,196.43,196.36,196.4,1745.0,180.891,180.9002,180.8358,180.8726,1745.0
2021-06-22 14:50:00,196.34,196.54,196.31,196.53,3766.0,180.8174,181.0016,180.7897,180.9923,3766.0
2021-06-22 14:55:00,196.56,196.62,196.39,196.4,8852.0,181.02,181.0752,180.8634,180.8726,8852.0
2021-06-22 15:00:00,196.43,196.53,196.39,196.51,4161.0,180.9002,180.9923,180.8634,180.9739,4161.0
2021-06-22 15:05:00,196.53,196.59,196.48,196.59,5208.0,180.9923,181.0476,180.9463,181.0476,5208.0
2021-06-22 15:10:00,196.67,196.77,196.59,196.61,9664.0,181.1213,181.2134,181.0476,181.066,9664.0
2021-06-22 15:15:00,196.61,196.62,196.44,196.49,10101.0,181.066,181.0752,180.9095,180.9555,10101.0
2021-06-22 15:20:00,196.49,196.6,196.47,196.5,13507.0,180.9555,181.0568,180.9371,180.9647,13507.0
2021-06-22 15:25:00,196.52,196.71,196.49,196.67,12791.0,180.9831,181.1581,180.9555,181.1213,12791.0
2021-06-22 15:30:00,196.67,196.85,196.66,196.78,6662.0,181.1213,181.287,181.1121,181.2226,6662.0
2021-06-22 15:35:00,196.78,196.84,196.73,196.83,5686.0,181.2226,181.2778,181.1765,181.2686,5686.0
2021-06-22 15:40:00,196.83,196.9,196.76,196.82,6584.0,181.2686,181.3331,181.2042,181.2594,6584.0
2021-06-22 15:45:00,196.85,196.95,196.8,196.95,6166.0,181.287,181.3791,181.241,181.3791,6166.0
2021-06-22 15:50:00,196.88,196.93,196.77,196.92,15057.0,181.3147,181.3607,181.2134,181.3515,15057.0
2021-06-22 15:55:00,196.87,196.89,196.68,196.81,25812.0,181.3055,181.3239,181.1305,181.2502,25812.0
2021-06-23 09:30:00,196.13,196.41,195.52,195.97,32010.0,180.624,180.8818,180.0622,180.4766,32010.0
2021-06-23 09:35:00,195.97,196.06,194.82,194.91,11295.0,180.4766,180.5595,179.4175,179.5004,11295.0
2021-06-23 09:40:00,194.9,195.47,194.8,195.47,5731.0,179.4912,180.0161,179.3991,180.0161,5731.0
2021-06-23 09:45:00,195.5,195.52,195.1,195.42,7353.0,180.0438,180.0622,179.6754,179.9701,7353.0
2021-06-23 09:50:00,195.5,195.52,195.24,195.42,5570.0,180.0438,180.0622,179.8043,179.9701,5570.0
2021-06-23 09:55:00,195.44,195.55,195.27,195.52,3838.0,179.9885,180.0898,179.832,180.0622,3838.0
2021-06-23 10:00:00,195.47,195.75,195.29,195.47,7361.0,180.0161,180.274,179.8504,180.0161,7361.0
2021-06-23 10:05:00,195.4,195.59,195.36,195.45,4274.0,179.9517,180.1267,179.9148,179.9977,4274.0
2021-06-23 10:10:00,195.44,195.52,195.28,195.52,2600.0,179.9885,180.0622,179.8412,180.0622,2600.0
2021-06-23 10:15:00,195.52,195.57,195.32,195.41,6530.0,180.0622,180.1082,179.878,179.9609,6530.0
2021-06-23 10:20:00,195.43,195.57,195.39,195.43,4905.0,179.9793,180.1082,179.9425,179.9793,4905.0
2021-06-23 10:25:00,195.39,195.55,195.35,195.42,8092.0,179.9425,180.0898,179.9056,179.9701,8092.0
2021-06-23 10:30:00,195.45,195.45,195.03,195.13,4253.0,179.9977,179.9977,179.6109,179.703,4253.0
2021-06-23 10:35:00,195.12,195.23,195.05,195.22,4095.0,179.6938,179.7951,179.6294,179.7859,4095.0
2021-06-23 10:40:00,195.23,195.32,195.14,195.23,3363.0,179.7951,179.878,179.7122,179.7951,3363.0
2021-06-23 10:45:00,195.2,195.42,195.1,195.41,3966.0,179.7675,179.9701,179.6754,179.9609,3966.0
2021-06-23 10:50:00,195.46,195.59,195.45,195.45,5196.0,180.0069,180.1267,179.9977,179.9977,5196.0
2021-06-23 10:55:00,195.44,195.46,195.31,195.31,13905.0,179.9885,180.0069,179.8688,179.8688,13905.0
2021-06-23 11:00:00,195.4,195.6,195.3,195.59,6607.0,179.9517,180.1359,179.8596,180.1267,6607.0
2021-06-23 11:05:00,195.64,195.84,195.64,195.74,5170.0,180.1727,180.3569,180.1727,180.2648,5170.0
2021-06-23 11:10:00,195.71,195.81,195.62,195.81,1972.0,180.2372,180.3293,180.1543,180.3293,1972.0
2021-06-23 11:15:00,195.74,195.84,195.67,195.67,2845.0,180.2648,180.3569,180.2003,180.2003,2845.0
2021-06-23 11:20:00,195.67,195.69,195.53,195.62,4334.0,180.2003,180.2188,180.0714,180.1543,4334.0
2021-06-23 11:25:00,195.63,195.77,195.56,195.63,4783.0,180.1635,180.2924,180.099,180.1635,4783.0
2021-06-23 11:30:00,195.63,195.63,195.29,195.35,8608.0,180.1635,180.1635,179.8504,179.9056,8608.0
2021-06-23 11:35:00,195.41,195.55,195.4,195.41,1838.0,179.9609,180.0898,179.9517,179.9609,1838.0
2021-06-23 11:40:00,195.4,195.47,195.37,195.4,7003.0,179.9517,180.0161,179.9241,179.9517,7003.0
2021-06-23 11:45:00,195.45,195.52,195.35,195.49,4383.0,179.9977,180.0622,179.9056,180.0346,4383.0
2021-06-23 11:50:00,195.47,195.48,195.35,195.43,5385.0,180.0161,180.0254,179.9056,179.9793,5385.0
2021-06-23 11:55:00,195.41,195.56,195.41,195.53,1518.0,179.9609,180.099,179.9609,180.0714,1518.0
2021-06-23 12:00:00,195.57,195.79,195.57,195.78,1350.0,180.1082,180.3108,180.1082,180.3016,1350.0
2021-06-23 12:05:00,195.79,195.79,195.53,195.53,2467.0,180.3108,180.3108,180.0714,180.0714,2467.0
2021-06-23 12:10:00,195.53,195.6,195.48,195.58,2841.0,180.0714,180.1359,180.0254,180.1175,2841.0
2021-06-23 12:15:00,195.56,195.57,195.51,195.54,1800.0,180.099,180.1082,180.053,180.0806,1800.0
2021-06-23 12:20:00,195.53,195.57,195.41,195.41,3719.0,180.0714,180.1082,179.9609,179.9609,3719.0
2021-06-23 12:25:00,195.39,195.45,195.34,195.43,3450.0,179.9425,179.9977,179.8964,179.9793,3450.0
2021-06-23 12:30:00,195.45,195.45,195.3,195.33,3525.0,179.9977,179.9977,179.8596,179.8872,3525.0
2021-06-23 12:35:00,195.34,195.34,195.05,195.06,9151.0,179.8964,179.8964,179.6294,179.6386,9151.0
2021-06-23 12:40:00,195.07,195.15,194.87,194.99,4647.0,179.6478,179.7214,179.4636,179.5741,4647.0
2021-06-23 12:45:00,195.02,195.02,194.9,194.91,11764.0,179.6017,179.6017,179.4912,179.5004,11764.0
2021-06-23 12:50:00,194.9,194.99,194.76,194.99,32279.0,179.4912,179.5741,179.3623,179.5741,32279.0
2021-06-23 12:55:00,195.06,195.16,195.0,195.09,1802.0,179.6386,179.7307,179.5833,179.6662,1802.0
2021-06-23 13:00:00,195.17,195.24,195.07,195.15,1404.0,179.7399,179.8043,179.6478,179.7214,1404.0
2021-06-23 13:05:00,195.12,195.19,195.09,195.11,3632.0,179.6938,179.7583,179.6662,179.6846,3632.0
2021-06-23 13:10:00,195.05,195.11,194.97,195.11,2225.0,179.6294,179.6846,179.5557,179.6846,2225.0
2021-06-23 13:15:00,195.12,195.15,195.02,195.02,2129.0,179.6938,179.7214,179.6017,179.6017,2129.0
2021-06-23 13:20:00,195.01,195.12,194.98,195.09,1276.0,179.5925,179.6938,179.5649,179.6662,1276.0
2021-06-23 13:25:00,195.08,195.23,195.04,195.21,1605.0,179.657,179.7951,179.6201,179.7767,1605.0
2021-06-23 13:30:00,195.23,195.29,195.17,195.29,2609.0,179.7951,179.8504,179.7399,179.8504,2609.0
2021-06-23 13:35:00,195.24,195.27,195.17,195.21,2921.0,179.8043,179.832,179.7399,179.7767,2921.0
2021-06-23 13:40:00,195.24,195.4,195.22,195.4,2374.0,179.8043,179.9517,179.7859,179.9517,2374.0
2021-06-23 13:45:00,195.39,195.44,195.33,195.34,1581.0,179.9425,179.9885,179.8872,179.8964,1581.0
2021-06-23 13:50:00,195.37,195.46,195.37,195.46,1604.0,179.9241,180.0069,179.9241,180.0069,1604.0
2021-06-23 13:55:00,195.49,195.55,195.45,195.54,2309.0,180.0346,180.0898,179.9977,180.0806,2309.0
2021-06-23 14:00:00,195.48,195.51,195.39,195.48,4205.0,180.0254,180.053,179.9425,180.0254,4205.0
2021-06-23 14:05:00,195.51,195.51,195.43,195.47,1605.0,180.053,180.053,179.9793,180.0161,1605.0
2021-06-23 14:10:00,195.46,195.68,195.46,195.66,2717.0,180.0069,180.2095,180.0069,180.1911,2717.0
2021-06-23 14:15:00,195.72,195.74,195.63,195.74,4024.0,180.2464,180.2648,180.1635,180.2648,4024.0
2021-06-23 14:20:00,195.74,195.79,195.63,195.69,13295.0,180.2648,180.3108,180.1635,180.2188,13295.0
2021-06-23 14:25:00,195.69,195.7,195.57,195.59,3405.0,180.2188,180.228,180.1082,180.1267,3405.0
2021-06-23 14:30:00,195.58,195.58,195.49,195.56,5880.0,180.1175,180.1175,180.0346,180.099,5880.0
2021-06-23 14:35:00,195.56,195.65,195.56,195.64,1785.0,180.099,180.1819,180.099,180.1727,1785.0
2021-06-23 14:40:00,195.64,195.65,195.52,195.56,1442.0,180.1727,180.1819,180.0622,180.099,1442.0
2021-06-23 14:45:00,195.54,195.62,195.54,195.61,7894.0,180.0806,180.1543,180.0806,180.1451,7894.0
2021-06-23 14:50:00,195.61,195.69,195.61,195.66,3726.0,180.1451,180.2188,180.1451,180.1911,3726.0
2021-06-23 14:55:00,195.68,195.76,195.67,195.73,2249.0,180.2095,180.2832,180.2003,180.2556,2249.0
2021-06-23 15:00:00,195.74,195.78,195.72,195.77,1955.0,180.2648,180.3016,180.2464,180.2924,1955.0
2021-06-23 15:05:00,195.75,195.79,195.62,195.66,2228.0,180.274,180.3108,180.1543,180.1911,2228.0
2021-06-23 15:10:00,195.72,195.8,195.67,195.77,2288.0,180.2464,180.3201,180.2003,180.2924,2288.0
2021-06-23 15:15:00,195.84,195.84,195.7,195.71,2400.0,180.3569,180.3569,180.228,180.2372,2400.0
2021-06-23 15:20:00,195.73,195.77,195.69,195.76,1400.0,180.2556,180.2924,180.2188,180.2832,1400.0
2021-06-23 15:25:00,195.72,195.93,195.71,195.93,2155.0,180.2464,180.4398,180.2372,180.4398,2155.0
2021-06-23 15:30:00,195.92,195.92,195.73,195.73,4750.0,180.4306,180.4306,180.2556,180.2556,4750.0
2021-06-23 15:35:00,195.74,195.78,195.64,195.67,3246.0,180.2648,180.3016,180.1727,180.2003,3246.0
2021-06-23 15:40:00,195.67,195.77,195.61,195.61,5557.0,180.2003,180.2924,180.1451,180.1451,5557.0
2021-06-23 15:45:00,195.64,195.75,195.64,195.71,4289.0,180.1727,180.274,180.1727,180.2372,4289.0
2021-06-23 15:50:00,195.63,195.63,195.35,195.38,8654.0,180.1635,180.1635,179.9056,179.9333,8654.0
2021-06-23 15:55:00,195.31,195.46,195.21,195.22,26747.0,179.8688,180.0069,179.7767,179.7859,26747.0
2021-06-24 09:30:00,196.63,196.63,195.52,196.31,26136.0,181.0844,181.0844,180.0622,180.7897,26136.0
2021-06-24 09:35:00,196.44,196.7,196.16,196.38,3377.0,180.9095,181.1489,180.6516,180.8542,3377.0
2021-06-24 09:40:00,196.14,196.53,196.14,196.42,7244.0,180.6332,180.9923,180.6332,180.891,7244.0
2021-06-24 09:45:00,196.4,196.62,196.37,196.51,5262.0,180.8726,181.0752,180.845,180.9739,5262.0
2021-06-24 09:50:00,196.43,196.5,196.37,196.42,2701.0,180.9002,180.9647,180.845,180.891,2701.0
2021-06-24 09:55:00,196.42,196.54,196.27,196.35,16320.0,180.891,181.0016,180.7529,180.8266,16320.0
2021-06-24 10:00:00,196.42,196.42,195.9,195.99,5349.0,180.891,180.891,180.4122,180.495,5349.0
2021-06-24 10:05:00,196.03,196.23,195.97,195.97,7252.0,180.5319,180.7161,180.4766,180.4766,7252.0
2021-06-24 10:10:00,196.08,196.11,195.86,195.92,5795.0,180.5779,180.6055,180.3753,180.4306,5795.0
2021-06-24 10:15:00,195.92,196.14,195.92,195.97,5113.0,180.4306,180.6332,180.4306,180.4766,5113.0
2021-06-24 10:20:00,195.97,196.14,195.91,196.07,6046.0,180.4766,180.6332,180.4214,180.5687,6046.0
2021-06-24 10:25:00,196.15,196.23,196.06,196.13,4713.0,180.6424,180.7161,180.5595,180.624,4713.0
2021-06-24 10:30:00,196.06,196.19,196.02,196.19,4908.0,180.5595,180.6792,180.5227,180.6792,4908.0
2021-06-24 10:35:00,196.18,196.21,196.14,196.15,3134.0,180.67,180.6976,180.6332,180.6424,3134.0
2021-06-24 10:40:00,196.15,196.44,196.1,196.4,4355.0,180.6424,180.9095,180.5963,180.8726,4355.0
2021-06-24 10:45:00,196.39,196.42,196.14,196.2,7609.0,180.8634,180.891,180.6332,180.6884,7609.0
2021-06-24 10:50:00,196.14,196.19,195.99,195.99,3322.0,180.6332,180.6792,180.495,180.495,3322.0
2021-06-24 10:55:00,196.02,196.02,195.81,195.87,2198.0,180.5227,180.5227,180.3293,180.3845,2198.0
2021-06-24 11:00:00,195.89,196.03,195.84,195.91,2829.0,180.4029,180.5319,180.3569,180.4214,2829.0
2021-06-24 11:05:00,195.91,195.93,195.82,195.82,2676.0,180.4214,180.4398,180.3385,180.3385,2676.0
2021-06-24 11:10:00,195.82,195.99,195.76,195.9,3685.0,180.3385,180.495,180.2832,180.4122,3685.0
2021-06-24 11:15:00,195.9,195.95,195.7,195.87,14030.0,180.4122,180.4582,180.228,180.3845,14030.0
2021-06-24 11:20:00,195.86,195.86,195.69,195.69,11363.0,180.3753,180.3753,180.2188,180.2188,11363.0
2021-06-24 11:25:00,195.68,195.77,195.52,195.54,4353.0,180.2095,180.2924,180.0622,180.0806,4353.0
2021-06-24 11:30:00,195.54,195.55,195.4,195.5,5120.0,180.0806,180.0898,179.9517,180.0438,5120.0
2021-06-24 11:35:00,195.55,195.55,195.38,195.41,5020.0,180.0898,180.0898,179.9333,179.9609,5020.0
2021-06-24 11:40:00,195.43,195.48,195.31,195.42,6494.0,179.9793,180.0254,179.8688,179.9701,6494.0
2021-06-24 11:45:00,195.4,195.45,195.36,195.45,2673.0,179.9517,179.9977,179.9148,179.9977,2673.0
2021-06-24 11:50:00,195.45,195.53,195.29,195.32,3250.0,179.9977,180.0714,179.8504,179.878,3250.0
2021-06-24 11:55:00,195.33,195.33,195.21,195.25,3241.0,179.8872,179.8872,179.7767,179.8135,3241.0
2021-06-24 12:00:00,195.27,195.4,195.22,195.37,3476.0,179.832,179.9517,179.7859,179.9241,3476.0
2021-06-24 12:05:00,195.38,195.4,195.26,195.31,4844.0,179.9333,179.9517,179.8228,179.8688,4844.0
2021-06-24 12:10:00,195.33,195.56,195.32,195.47,6354.0,179.8872,180.099,179.878,180.0161,6354.0
2021-06-24 12:15:00,195.48,195.62,195.47,195.61,2692.0,180.0254,180.1543,180.0161,180.1451,2692.0
2021-06-24 12:20:00,195.61,195.68,195.61,195.63,3822.0,180.1451,180.2095,180.1451,180.1635,3822.0
2021-06-24 12:25:00,195.65,195.67,195.37,195.38,3312.0,180.1819,180.2003,179.9241,179.9333,3312.0
2021-06-24 12:30:00,195.4,195.41,195.34,195.35,2987.0,179.9517,179.9609,179.8964,179.9056,2987.0
2021-06-24 12:35:00,195.4,195.49,195.34,195.38,7162.0,179.9517,180.0346,179.8964,179.9333,7162.0
2021-06-24 12:40:00,195.4,195.57,195.38,195.56,3372.0,179.9517,180.1082,179.9333,180.099,3372.0
2021-06-24 12:45:00,195.59,195.68,195.59,195.65,3598.0,180.1267,180.2095,180.1267,180.1819,3598.0
2021-06-24 12:50:00,195.65,195.76,195.55,195.74,4721.0,180.1819,180.2832,180.0898,180.2648,4721.0
2021-06-24 12:55:00,195.71,195.76,195.65,195.75,6062.0,180.2372,180.2832,180.1819,180.274,6062.0
2021-06-24 13:00:00,195.75,195.77,195.68,195.7,3394.0,180.274,180.2924,180.2095,180.228,3394.0
2021-06-24 13:05:00,195.73,195.86,195.67,195.86,3707.0,180.2556,180.3753,180.2003,180.3753,3707.0
2021-06-24 13:10:00,195.85,195.89,195.78,195.82,3385.0,180.3661,180.4029,180.3016,180.3385,3385.0
2021-06-24 13:15:00,195.85,195.89,195.73,195.73,4022.0,180.3661,180.4029,180.2556,180.2556,4022.0
2021-06-24 13:20:00,195.67,195.78,195.66,195.73,7723.0,180.2003,180.3016,180.1911,180.2556,7723.0
2021-06-24 13:25:00,195.72,195.75,195.66,195.75,3490.0,180.2464,180.274,180.1911,180.274,3490.0
2021-06-24 13:30:00,195.75,195.75,195.7,195.72,2222.0,180.274,180.274,180.228,180.2464,2222.0
2021-06-24 13:35:00,195.74,195.82,195.71,195.73,6730.0,180.2648,180.3385,180.2372,180.2556,6730.0
2021-06-24 13:40:00,195.71,195.71,195.61,195.66,4738.0,180.2372,180.2372,180.1451,180.1911,4738.0
2021-06-24 13:45:00,195.66,195.75,195.63,195.7,2949.0,180.1911,180.274,180.1635,180.228,2949.0
2021-06-24 13:50:00,195.75,196.1,195.74,196.08,5763.0,180.274,180.5963,180.2648,180.5779,5763.0
2021-06-24 13:55:00,196.08,196.09,195.88,195.91,1885.0,180.5779,180.5871,180.3937,180.4214,1885.0
2021-06-24 14:00:00,195.9,196.06,195.9,195.97,3003.0,180.4122,180.5595,180.4122,180.4766,3003.0
2021-06-24 14:05:00,196.0,196.07,195.98,196.03,3545.0,180.5042,180.5687,180.4858,180.5319,3545.0
2021-06-24 14:10:00,196.02,196.05,195.99,196.0,2025.0,180.5227,180.5503,180.495,180.5042,2025.0
2021-06-24 14:15:00,195.99,195.99,195.93,195.95,1846.0,180.495,180.495,180.4398,180.4582,1846.0
2021-06-24 14:20:00,195.99,196.04,195.94,195.94,4036.0,180.495,180.5411,180.449,180.449,4036.0
2021-06-24 14:25:00,195.96,195.99,195.92,195.97,1842.0,180.4674,180.495,180.4306,180.4766,1842.0
2021-06-24 14:30:00,195.97,196.1,195.96,196.08,2712.0,180.4766,180.5963,180.4674,180.5779,2712.0
2021-06-24 14:35:00,196.08,196.16,196.08,196.12,3289.0,180.5779,180.6516,180.5779,180.6148,3289.0
2021-06-24 14:40:00,196.1,196.16,196.06,196.16,8536.0,180.5963,180.6516,180.5595,180.6516,8536.0
2021-06-24 14:45:00,196.18,196.25,196.15,196.16,2331.0,180.67,180.7345,180.6424,180.6516,2331.0
2021-06-24 14:50:00,196.19,196.22,196.13,196.2,2866.0,180.6792,180.7069,180.624,180.6884,2866.0
2021-06-24 14:55:00,196.16,196.17,196.08,196.13,2453.0,180.6516,180.6608,180.5779,180.624,2453.0
2021-06-24 15:00:00,196.12,196.15,196.12,196.14,2275.0,180.6148,180.6424,180.6148,180.6332,2275.0
2021-06-24 15:05:00,196.16,196.17,196.09,196.13,3610.0,180.6516,180.6608,180.5871,180.624,3610.0
2021-06-24 15:10:00,196.18,196.21,196.14,196.14,3693.0,180.67,180.6976,180.6332,180.6332,3693.0
2021-06-24 15:15:00,196.15,196.15,196.05,196.06,1851.0,180.6424,180.6424,180.5503,180.5595,1851.0
2021-06-24 15:20:00,196.05,196.08,196.01,196.06,11449.0,180.5503,180.5779,180.5135,180.5595,11449.0
2021-06-24 15:25:00,196.05,196.05,195.95,196.03,7318.0,180.5503,180.5503,180.4582,180.5319,7318.0
2021-06-24 15:30:00,196.01,196.17,195.92,196.12,5794.0,180.5135,180.6608,180.4306,180.6148,5794.0
2021-06-24 15:35:00,196.12,196.16,195.99,196.05,6791.0,180.6148,180.6516,180.495,180.5503,6791.0
2021-06-24 15:40:00,196.03,196.2,196.01,196.13,12476.0,180.5319,180.6884,180.5135,180.624,12476.0
2021-06-24 15:45:00,196.12,196.21,196.07,196.16,5954.0,180.6148,180.6976,180.5687,180.6516,5954.0
2021-06-24 15:50:00,196.15,196.17,196.0,196.17,24112.0,180.6424,180.6608,180.5042,180.6608,24112.0
2021-06-24 15:55:00,196.2,196.23,196.02,196.06,32395.0,180.6884,180.7161,180.5227,180.5595,32395.0
2021-06-25 09:30:00,195.97,196.52,195.51,195.81,32163.0,180.4766,180.9831,180.053,180.3293,32163.0
2021-06-25 09:35:00,196.03,196.1,195.62,196.05,3308.0,180.5319,180.5963,180.1543,180.5503,3308.0
2021-06-25 09:40:00,195.96,196.03,195.73,195.89,5124.0,180.4674,180.5319,180.2556,180.4029,5124.0
2021-06-25 09:45:00,195.89,195.98,195.79,195.87,4472.0,180.4029,180.4858,180.3108,180.3845,4472.0
2021-06-25 09:50:00,195.87,196.25,195.82,196.17,9792.0,180.3845,180.7345,180.3385,180.6608,9792.0
2021-06-25 09:55:00,196.14,196.26,195.89,196.12,14615.0,180.6332,180.7437,180.4029,180.6148,14615.0
2021-06-25 10:00:00,196.12,196.33,196.09,196.32,10270.0,180.6148,180.8082,180.5871,180.7989,10270.0
2021-06-25 10:05:00,196.28,196.33,195.99,196.14,12849.0,180.7621,180.8082,180.495,180.6332,12849.0
2021-06-25 10:10:00,196.16,196.54,196.15,196.52,9908.0,180.6516,181.0016,180.6424,180.9831,9908.0
2021-06-25 10:15:00,196.52,196.53,196.26,196.28,7979.0,180.9831,180.9923,180.7437,180.7621,7979.0
2021-06-25 10:20:00,196.25,196.49,196.25,196.49,9486.0,180.7345,180.9555,180.7345,180.9555,9486.0
2021-06-25 10:25:00,196.51,196.53,196.34,196.36,6658.0,180.9739,180.9923,180.8174,180.8358,6658.0
2021-06-25 10:30:00,196.41,196.5,196.36,196.45,2940.0,180.8818,180.9647,180.8358,180.9187,2940.0
2021-06-25 10:35:00,196.52,196.63,196.51,196.62,2531.0,180.9831,181.0844,180.9739,181.0752,2531.0
2021-06-25 10:40:00,196.64,196.7,196.38,196.38,5626.0,181.0936,181.1489,180.8542,180.8542,5626.0
2021-06-25 10:45:00,196.39,196.54,196.38,196.54,3756.0,180.8634,181.0016,180.8542,181.0016,3756.0
2021-06-25 10:50:00,196.54,196.78,196.51,196.75,7099.0,181.0016,181.2226,180.9739,181.195,7099.0
2021-06-25 10:55:00,196.75,196.93,196.71,196.91,3714.0,181.195,181.3607,181.1581,181.3423,3714.0
2021-06-25 11:00:00,197.0,197.03,196.92,197.01,3375.0,181.4252,181.4528,181.3515,181.4344,3375.0
2021-06-25 11:05:00,196.99,196.99,196.82,196.9,3554.0,181.416,181.416,181.2594,181.3331,3554.0
2021-06-25 11:10:00,196.89,197.0,196.87,196.99,3845.0,181.3239,181.4252,181.3055,181.416,3845.0
2021-06-25 11:15:00,196.94,197.13,196.93,197.11,3808.0,181.3699,181.5449,181.3607,181.5265,3808.0
2021-06-25 11:20:00,197.17,197.31,197.17,197.26,3607.0,181.5817,181.7107,181.5817,181.6646,3607.0
2021-06-25 11:25:00,197.29,197.53,197.29,197.53,2900.0,181.6923,181.9133,181.6923,181.9133,2900.0
2021-06-25 11:30:00,197.57,197.57,197.36,197.39,3440.0,181.9501,181.9501,181.7567,181.7844,3440.0
2021-06-25 11:35:00,197.38,197.39,197.27,197.38,4723.0,181.7751,181.7844,181.6738,181.7751,4723.0
2021-06-25 11:40:00,197.36,197.38,197.31,197.37,9154.0,181.7567,181.7751,181.7107,181.7659,9154.0
2021-06-25 11:45:00,197.43,197.78,197.38,197.73,6505.0,181.8212,182.1435,181.7751,182.0975,6505.0
2021-06-25 11:50:00,197.67,197.78,197.64,197.78,2802.0,182.0422,182.1435,182.0146,182.1435,2802.0
2021-06-25 11:55:00,197.78,197.91,197.69,197.9,2911.0,182.1435,182.2632,182.0606,182.254,2911.0
2021-06-25 12:00:00,197.87,197.98,197.87,197.98,1549.0,182.2264,182.3277,182.2264,182.3277,1549.0
2021-06-25 12:05:00,197.93,197.95,197.87,197.9,2406.0,182.2817,182.3001,182.2264,182.254,2406.0
2021-06-25 12:10:00,197.86,198.06,197.84,198.05,4011.0,182.2172,182.4014,182.1988,182.3922,4011.0
2021-06-25 12:15:00,198.06,198.06,197.9,197.95,3182.0,182.4014,182.4014,182.254,182.3001,3182.0
2021-06-25 12:20:00,197.96,198.02,197.9,197.92,3092.0,182.3093,182.3645,182.254,182.2725,3092.0
2021-06-25 12:25:00,197.91,197.91,197.8,197.8,2111.0,182.2632,182.2632,182.1619,182.1619,2111.0
2021-06-25 12:30:00,197.81,197.82,197.53,197.53,3046.0,182.1711,182.1804,181.9133,181.9133,3046.0
2021-06-25 12:35:00,197.54,197.55,197.35,197.52,2925.0,181.9225,181.9317,181.7475,181.9041,2925.0
2021-06-25 12:40:00,197.55,197.61,197.52,197.56,1164.0,181.9317,181.987,181.9041,181.9409,1164.0
2021-06-25 12:45:00,197.52,197.62,197.52,197.59,1763.0,181.9041,181.9962,181.9041,181.9685,1763.0
2021-06-25 12:50:00,197.57,197.59,197.51,197.51,1675.0,181.9501,181.9685,181.8949,181.8949,1675.0
2021-06-25 12:55:00,197.51,197.51,197.45,197.5,1325.0,181.8949,181.8949,181.8396,181.8857,1325.0
2021-06-25 13:00:00,197.5,197.53,197.44,197.53,1699.0,181.8857,181.9133,181.8304,181.9133,1699.0
2021-06-25 13:05:00,197.6,197.66,197.57,197.58,1735.0,181.9777,182.033,181.9501,181.9593,1735.0
2021-06-25 13:10:00,197.58,197.6,197.52,197.53,1308.0,181.9593,181.9777,181.9041,181.9133,1308.0
2021-06-25 13:15:00,197.53,197.54,197.44,197.45,1451.0,181.9133,181.9225,181.8304,181.8396,1451.0
2021-06-25 13:20:00,197.48,197.61,197.47,197.5,1749.0,181.8672,181.987,181.858,181.8857,1749.0
2021-06-25 13:25:00,197.53,197.56,197.42,197.49,2409.0,181.9133,181.9409,181.812,181.8764,2409.0
2021-06-25 13:30:00,197.45,197.48,197.28,197.31,2327.0,181.8396,181.8672,181.683,181.7107,2327.0
2021-06-25 13:35:00,197.31,197.35,197.23,197.25,2983.0,181.7107,181.7475,181.637,181.6554,2983.0
2021-06-25 13:40:00,197.26,197.26,197.06,197.16,4242.0,181.6646,181.6646,181.4804,181.5725,4242.0
2021-06-25 13:45:00,197.17,197.23,197.11,197.14,2904.0,181.5817,181.637,181.5265,181.5541,2904.0
2021-06-25 13:50:00,197.16,197.21,197.11,197.14,3235.0,181.5725,181.6186,181.5265,181.5541,3235.0
2021-06-25 13:55:00,197.16,197.19,197.08,197.09,3368.0,181.5725,181.6002,181.4989,181.5081,3368.0
2021-06-25 14:00:00,197.06,197.22,197.05,197.18,3810.0,181.4804,181.6278,181.4712,181.591,3810.0
2021-06-25 14:05:00,197.2,197.26,197.2,197.23,2883.0,181.6094,181.6646,181.6094,181.637,2883.0
2021-06-25 14:10:00,197.24,197.27,197.17,197.22,5084.0,181.6462,181.6738,181.5817,181.6278,5084.0
2021-06-25 14:15:00,197.2,197.37,197.19,197.27,4092.0,181.6094,181.7659,181.6002,181.6738,4092.0
2021-06-25 14:20:00,197.28,197.32,197.09,197.11,3738.0,181.683,181.7199,181.5081,181.5265,3738.0
2021-06-25 14:25:00,197.1,197.16,197.01,197.08,4184.0,181.5173,181.5725,181.4344,181.4989,4184.0
2021-06-25 14:30:00,197.13,197.18,196.94,197.04,6513.0,181.5449,181.591,181.3699,181.462,6513.0
2021-06-25 14:35:00,197.03,197.05,196.97,197.0,4465.0,181.4528,181.4712,181.3976,181.4252,4465.0
2021-06-25 14:40:00,197.0,197.1,196.99,197.1,2840.0,181.4252,181.5173,181.416,181.5173,2840.0
2021-06-25 14:45:00,197.09,197.11,196.93,196.96,4655.0,181.5081,181.5265,181.3607,181.3883,4655.0
2021-06-25 14:50:00,196.94,197.0,196.86,196.97,12251.0,181.3699,181.4252,181.2963,181.3976,12251.0
2021-06-25 14:55:00,196.99,196.99,196.84,196.91,7221.0,181.416,181.416,181.2778,181.3423,7221.0
2021-06-25 15:00:00,196.89,197.24,196.89,197.15,4471.0,181.3239,181.6462,181.3239,181.5633,4471.0
2021-06-25 15:05:00,197.12,197.29,197.12,197.21,8298.0,181.5357,181.6923,181.5357,181.6186,8298.0
2021-06-25 15:10:00,197.2,197.43,197.2,197.38,5951.0,181.6094,181.8212,181.6094,181.7751,5951.0
2021-06-25 15:15:00,197.4,197.49,197.37,197.37,3831.0,181.7936,181.8764,181.7659,181.7659,3831.0
2021-06-25 15:20:00,197.37,197.37,197.19,197.34,9205.0,181.7659,181.7659,181.6002,181.7383,9205.0
2021-06-25 15:25:00,197.34,197.38,197.27,197.32,5008.0,181.7383,181.7751,181.6738,181.7199,5008.0
2021-06-25 15:30:00,197.32,197.37,197.19,197.28,11077.0,181.7199,181.7659,181.6002,181.683,11077.0
2021-06-25 15:35:00,197.26,197.49,197.26,197.49,6206.0,181.6646,181.8764,181.6646,181.8764,6206.0
2021-06-25 15:40:00,197.5,197.61,197.4,197.44,6793.0,181.8857,181.987,181.7936,181.8304,6793.0
2021-06-25 15:45:00,197.44,197.53,197.37,197.37,5205.0,181.8304,181.9133,181.7659,181.7659,5205.0
2021-06-25 15:50:00,197.21,197.49,196.61,197.29,79608.0,181.6186,181.8764,181.066,181.6923,79608.0
2021-06-25 15:55:00,197.25,197.64,197.25,197.36,64478.0,181.6554,182.0146,181.6554,181.7567,64478.0
2021-06-28 09:30:00,197.56,198.2,197.51,197.77,28092.0,181.9409,182.5303,181.8949,182.1343,28092.0
2021-06-28 09:35:00,197.66,197.66,197.19,197.35,6266.0,182.033,182.033,181.6002,181.7475,6266.0
2021-06-28 09:40:00,197.48,197.53,197.16,197.38,7237.0,181.8672,181.9133,181.5725,181.7751,7237.0
2021-06-28 09:45:00,197.44,197.61,197.14,197.29,5700.0,181.8304,181.987,181.5541,181.6923,5700.0
2021-06-28 09:50:00,197.28,197.56,197.2,197.47,5434.0,181.683,181.9409,181.6094,181.858,5434.0
2021-06-28 09:55:00,197.48,197.57,197.41,197.45,5283.0,181.8672,181.9501,181.8028,181.8396,5283.0
2021-06-28 10:00:00,197.47,197.55,197.07,197.09,7865.0,181.858,181.9317,181.4897,181.5081,7865.0
2021-06-28 10:05:00,197.11,197.11,196.83,196.87,8824.0,181.5265,181.5265,181.2686,181.3055,8824.0
2021-06-28 10:10:00,196.9,197.37,196.9,197.27,5202.0,181.3331,181.7659,181.3331,181.6738,5202.0
2021-06-28 10:15:00,197.27,197.3,197.15,197.19,3561.0,181.6738,181.7015,181.5633,181.6002,3561.0
2021-06-28 10:20:00,197.16,197.38,197.01,197.13,5687.0,181.5725,181.7751,181.4344,181.5449,5687.0
2021-06-28 10:25:00,197.15,197.19,197.08,197.15,3245.0,181.5633,181.6002,181.4989,181.5633,3245.0
2021-06-28 10:30:00,197.17,197.2,196.89,197.14,11723.0,181.5817,181.6094,181.3239,181.5541,11723.0
2021-06-28 10:35:00,197.13,197.13,196.89,196.99,4211.0,181.5449,181.5449,181.3239,181.416,4211.0
2021-06-28 10:40:00,197.03,197.07,196.87,196.95,6682.0,181.4528,181.4897,181.3055,181.3791,6682.0
2021-06-28 10:45:00,196.93,196.96,196.78,196.86,15831.0,181.3607,181.3883,181.2226,181.2963,15831.0
2021-06-28 10:50:00,196.85,196.9,196.75,196.9,6130.0,181.287,181.3331,181.195,181.3331,6130.0
2021-06-28 10:55:00,196.9,196.9,196.67,196.67,7634.0,181.3331,181.3331,181.1213,181.1213,7634.0
2021-06-28 11:00:00,196.68,196.71,196.59,196.65,4225.0,181.1305,181.1581,181.0476,181.1029,4225.0
2021-06-28 11:05:00,196.67,196.76,196.52,196.56,11877.0,181.1213,181.2042,180.9831,181.02,11877.0
2021-06-28 11:10:00,196.56,196.58,196.26,196.26,7614.0,181.02,181.0384,180.7437,180.7437,7614.0
2021-06-28 11:15:00,196.24,196.24,196.06,196.08,5993.0,180.7253,180.7253,180.5595,180.5779,5993.0
2021-06-28 11:20:00,196.05,196.13,195.99,195.99,19457.0,180.5503,180.624,180.495,180.495,19457.0
2021-06-28 11:25:00,196.03,196.06,195.94,195.94,10962.0,180.5319,180.5595,180.449,180.449,10962.0
2021-06-28 11:30:00,195.93,196.02,195.77,195.92,11506.0,180.4398,180.5227,180.2924,180.4306,11506.0
2021-06-28 11:35:00,195.94,196.08,195.9,196.06,3291.0,180.449,180.5779,180.4122,180.5595,3291.0
2021-06-28 11:40:00,196.05,196.06,195.97,196.01,3408.0,180.5503,180.5595,180.4766,180.5135,3408.0
2021-06-28 11:45:00,196.01,196.02,195.92,195.96,3520.0,180.5135,180.5227,180.4306,180.4674,3520.0
2021-06-28 11:50:00,195.92,196.01,195.82,195.89,3999.0,180.4306,180.5135,180.3385,180.4029,3999.0
2021-06-28 11:55:00,195.93,196.15,195.93,196.11,2211.0,180.4398,180.6424,180.4398,180.6055,2211.0
2021-06-28 12:00:00,196.11,196.3,196.11,196.29,3641.0,180.6055,180.7805,180.6055,180.7713,3641.0
2021-06-28 12:05:00,196.28,196.55,196.28,196.54,4117.0,180.7621,181.0108,180.7621,181.0016,4117.0
2021-06-28 12:10:00,196.52,196.52,196.4,196.4,1800.0,180.9831,180.9831,180.8726,180.8726,1800.0
2021-06-28 12:15:00,196.38,196.39,196.29,196.3,2100.0,180.8542,180.8634,180.7713,180.7805,2100.0
2021-06-28 12:20:00,196.32,196.34,196.22,196.28,2820.0,180.7989,180.8174,180.7069,180.7621,2820.0
2021-06-28 12:25:00,196.36,196.47,196.32,196.35,2768.0,180.8358,180.9371,180.7989,180.8266,2768.0
2021-06-28 12:30:00,196.32,196.34,196.14,196.18,2300.0,180.7989,180.8174,180.6332,180.67,2300.0
2021-06-28 12:35:00,196.22,196.23,195.99,195.99,2200.0,180.7069,180.7161,180.495,180.495,2200.0
2021-06-28 12:40:00,196.03,196.03,195.91,195.94,2125.0,180.5319,180.5319,180.4214,180.449,2125.0
2021-06-28 12:45:00,195.95,196.03,195.89,195.92,4200.0,180.4582,180.5319,180.4029,180.4306,4200.0
2021-06-28 12:50:00,195.91,195.91,195.79,195.79,10269.0,180.4214,180.4214,180.3108,180.3108,10269.0
2021-06-28 12:55:00,195.78,195.78,195.71,195.72,9083.0,180.3016,180.3016,180.2372,180.2464,9083.0
2021-06-28 13:00:00,195.71,195.9,195.69,195.89,2484.0,180.2372,180.4122,180.2188,180.4029,2484.0
2021-06-28 13:05:00,195.89,195.99,195.88,195.88,4179.0,180.4029,180.495,180.3937,180.3937,4179.0
2021-06-28 13:10:00,195.88,195.88,195.71,195.72,4328.0,180.3937,180.3937,180.2372,180.2464,4328.0
2021-06-28 13:15:00,195.74,195.78,195.72,195.74,3722.0,180.2648,180.3016,180.2464,180.2648,3722.0
2021-06-28 13:20:00,195.82,195.9,195.82,195.83,1983.0,180.3385,180.4122,180.3385,180.3477,1983.0
2021-06-28 13:25:00,195.78,195.82,195.69,195.81,12872.0,180.3016,180.3385,180.2188,180.3293,12872.0
2021-06-28 13:30:00,195.84,196.09,195.83,196.03,4916.0,180.3569,180.5871,180.3477,180.5319,4916.0
2021-06-28 13:35:00,196.06,196.2,196.05,196.14,4403.0,180.5595,180.6884,180.5503,180.6332,4403.0
2021-06-28 13:40:00,196.15,196.31,196.14,196.22,6992.0,180.6424,180.7897,180.6332,180.7069,6992.0
2021-06-28 13:45:00,196.22,196.46,196.18,196.46,6680.0,180.7069,180.9279,180.67,180.9279,6680.0
2021-06-28 13:50:00,196.43,196.53,196.39,196.49,3835.0,180.9002,180.9923,180.8634,180.9555,3835.0
2021-06-28 13:55:00,196.5,196.59,196.45,196.58,4000.0,180.9647,181.0476,180.9187,181.0384,4000.0
2021-06-28 14:00:00,196.57,196.64,196.48,196.63,4931.0,181.0292,181.0936,180.9463,181.0844,4931.0
2021-06-28 14:05:00,196.64,196.74,196.62,196.69,4474.0,181.0936,181.1857,181.0752,181.1397,4474.0
2021-06-28 14:10:00,196.69,196.69,196.61,196.66,2755.0,181.1397,181.1397,181.066,181.1121,2755.0
2021-06-28 14:15:00,196.7,196.72,196.61,196.62,2814.0,181.1489,181.1673,181.066,181.0752,2814.0
2021-06-28 14:20:00,196.65,196.65,196.56,196.62,2300.0,181.1029,181.1029,181.02,181.0752,2300.0
2021-06-28 14:25:00,196.67,196.67,196.57,196.59,3191.0,181.1213,181.1213,181.0292,181.0476,3191.0
2021-06-28 14:30:00,196.59,196.64,196.53,196.64,6233.0,181.0476,181.0936,180.9923,181.0936,6233.0
2021-06-28 14:35:00,196.63,196.67,196.6,196.62,3142.0,181.0844,181.1213,181.0568,181.0752,3142.0
2021-06-28 14:40:00,196.62,196.67,196.57,196.58,3940.0,181.0752,181.1213,181.0292,181.0384,3940.0
2021-06-28 14:45:00,196.58,196.69,196.54,196.66,5113.0,181.0384,181.1397,181.0016,181.1121,5113.0
2021-06-28 14:50:00,196.71,196.72,196.46,196.49,4225.0,181.1581,181.1673,180.9279,180.9555,4225.0
2021-06-28 14:55:00,196.47,196.49,196.36,196.39,6978.0,180.9371,180.9555,180.8358,180.8634,6978.0
2021-06-28 15:00:00,196.38,196.43,196.27,196.29,5902.0,180.8542,180.9002,180.7529,180.7713,5902.0
2021-06-28 15:05:00,196.21,196.21,196.06,196.1,8878.0,180.6976,180.6976,180.5595,180.5963,8878.0
2021-06-28 15:10:00,196.11,196.2,195.99,196.16,7384.0,180.6055,180.6884,180.495,180.6516,7384.0
2021-06-28 15:15:00,196.16,196.21,196.09,196.11,6867.0,180.6516,180.6976,180.5871,180.6055,6867.0
2021-06-28 15:20:00,196.12,196.24,196.11,196.22,7013.0,180.6148,180.7253,180.6055,180.7069,7013.0
2021-06-28 15:25:00,196.21,196.23,196.14,196.14,3467.0,180.6976,180.7161,180.6332,180.6332,3467.0
2021-06-28 15:30:00,196.15,196.21,196.08,196.13,8706.0,180.6424,180.6976,180.5779,180.624,8706.0
2021-06-28 15:35:00,196.12,196.17,196.05,196.13,8247.0,180.6148,180.6608,180.5503,180.624,8247.0
2021-06-28 15:40:00,196.14,196.24,196.1,196.19,16104.0,180.6332,180.7253,180.5963,180.6792,16104.0
2021-06-28 15:45:00,196.19,196.31,196.08,196.31,12598.0,180.6792,180.7897,180.5779,180.7897,12598.0
2021-06-28 15:50:00,196.21,196.63,196.18,196.43,29589.0,180.6976,181.0844,180.67,180.9002,29589.0
2021-06-28 15:55:00,196.39,196.7,196.38,196.63,90276.0,180.8634,181.1489,180.8542,181.0844,90276.0
2021-06-29 09:30:00,196.96,197.63,196.17,197.63,18183.0,181.3883,182.0054,180.6608,182.0054,18183.0
2021-06-29 09:35:00,197.64,198.25,197.57,198.25,8286.0,182.0146,182.5764,181.9501,182.5764,8286.0
2021-06-29 09:40:00,198.09,198.17,197.58,197.58,4287.0,182.429,182.5027,181.9593,181.9593,4287.0
2021-06-29 09:45:00,197.8,198.09,197.71,197.93,7394.0,182.1619,182.429,182.0791,182.2817,7394.0
2021-06-29 09:50:00,197.94,198.12,197.84,197.95,15000.0,182.2909,182.4566,182.1988,182.3001,15000.0
2021-06-29 09:55:00,197.98,198.15,197.8,198.04,11581.0,182.3277,182.4843,182.1619,182.383,11581.0
2021-06-29 10:00:00,198.06,198.18,197.81,198.0,14467.0,182.4014,182.5119,182.1711,182.3461,14467.0
2021-06-29 10:05:00,197.98,198.26,197.97,198.15,9366.0,182.3277,182.5856,182.3185,182.4843,9366.0
2021-06-29 10:10:00,198.19,198.5,198.18,198.44,8391.0,182.5211,182.8066,182.5119,182.7513,8391.0
2021-06-29 10:15:00,198.47,198.59,198.25,198.38,5984.0,182.779,182.8895,182.5764,182.6961,5984.0
2021-06-29 10:20:00,198.39,198.46,198.17,198.18,8400.0,182.7053,182.7698,182.5027,182.5119,8400.0
2021-06-29 10:25:00,198.19,198.29,198.11,198.28,18905.0,182.5211,182.6132,182.4474,182.604,18905.0
2021-06-29 10:30:00,198.24,198.5,198.24,198.4,14606.0,182.5672,182.8066,182.5672,182.7145,14606.0
2021-06-29 10:35:00,198.4,198.4,197.98,197.98,9031.0,182.7145,182.7145,182.3277,182.3277,9031.0
2021-06-29 10:40:00,198.06,198.12,197.93,197.95,4946.0,182.4014,182.4566,182.2817,182.3001,4946.0
2021-06-29 10:45:00,197.95,198.13,197.87,198.11,4522.0,182.3001,182.4658,182.2264,182.4474,4522.0
2021-06-29 10:50:00,198.14,198.2,198.0,198.04,8097.0,182.4751,182.5303,182.3461,182.383,8097.0
2021-06-29 10:55:00,198.11,198.11,197.86,197.87,4477.0,182.4474,182.4474,182.2172,182.2264,4477.0
2021-06-29 11:00:00,197.9,198.03,197.76,198.03,5634.0,182.254,182.3738,182.1251,182.3738,5634.0
2021-06-29 11:05:00,198.0,198.04,197.79,197.93,4752.0,182.3461,182.383,182.1527,182.2817,4752.0
2021-06-29 11:10:00,197.98,198.13,197.97,198.07,10545.0,182.3277,182.4658,182.3185,182.4106,10545.0
2021-06-29 11:15:00,198.09,198.16,197.88,198.07,5525.0,182.429,182.4935,182.2356,182.4106,5525.0
2021-06-29 11:20:00,198.04,198.05,197.93,198.03,3168.0,182.383,182.3922,182.2817,182.3738,3168.0
2021-06-29 11:25:00,197.98,198.01,197.92,197.93,4700.0,182.3277,182.3553,182.2725,182.2817,4700.0
2021-06-29 11:30:00,198.04,198.36,198.04,198.34,4914.0,182.383,182.6777,182.383,182.6592,4914.0
2021-06-29 11:35:00,198.38,198.42,198.23,198.34,2869.0,182.6961,182.7329,182.5579,182.6592,2869.0
2021-06-29 11:40:00,198.29,198.35,198.02,198.04,7003.0,182.6132,182.6685,182.3645,182.383,7003.0
2021-06-29 11:45:00,198.05,198.14,198.01,198.02,2938.0,182.3922,182.4751,182.3553,182.3645,2938.0
2021-06-29 11:50:00,197.98,198.14,197.98,198.01,5523.0,182.3277,182.4751,182.3277,182.3553,5523.0
2021-06-29 11:55:00,198.04,198.14,198.03,198.11,4004.0,182.383,182.4751,182.3738,182.4474,4004.0
2021-06-29 12:00:00,198.11,198.11,197.9,197.9,4285.0,182.4474,182.4474,182.254,182.254,4285.0
2021-06-29 12:05:00,197.89,198.01,197.88,197.91,1500.0,182.2448,182.3553,182.2356,182.2632,1500.0
2021-06-29 12:10:00,197.83,197.83,197.76,197.76,2120.0,182.1896,182.1896,182.1251,182.1251,2120.0
2021-06-29 12:15:00,197.68,197.88,197.68,197.88,2304.0,182.0514,182.2356,182.0514,182.2356,2304.0
2021-06-29 12:20:00,197.89,197.9,197.78,197.78,3483.0,182.2448,182.254,182.1435,182.1435,3483.0
2021-06-29 12:25:00,197.84,197.97,197.79,197.92,2293.0,182.1988,182.3185,182.1527,182.2725,2293.0
2021-06-29 12:30:00,197.94,197.94,197.76,197.83,3334.0,182.2909,182.2909,182.1251,182.1896,3334.0
2021-06-29 12:35:00,197.86,197.92,197.76,197.92,2402.0,182.2172,182.2725,182.1251,182.2725,2402.0
2021-06-29 12:40:00,197.87,197.95,197.84,197.84,927.0,182.2264,182.3001,182.1988,182.1988,927.0
2021-06-29 12:45:00,197.84,197.95,197.83,197.95,1895.0,182.1988,182.3001,182.1896,182.3001,1895.0
2021-06-29 12:50:00,197.91,197.92,197.87,197.9,1659.0,182.2632,182.2725,182.2264,182.254,1659.0
2021-06-29 12:55:00,197.89,197.97,197.89,197.89,1984.0,182.2448,182.3185,182.2448,182.2448,1984.0
2021-06-29 13:00:00,197.91,197.93,197.77,197.88,1583.0,182.2632,182.2817,182.1343,182.2356,1583.0
2021-06-29 13:05:00,197.87,197.88,197.81,197.87,2282.0,182.2264,182.2356,182.1711,182.2264,2282.0
2021-06-29 13:10:00,197.9,197.92,197.84,197.92,1451.0,182.254,182.2725,182.1988,182.2725,1451.0
2021-06-29 13:15:00,197.92,198.0,197.9,197.93,4722.0,182.2725,182.3461,182.254,182.2817,4722.0
2021-06-29 13:20:00,197.79,197.81,197.72,197.75,1500.0,182.1527,182.1711,182.0883,182.1159,1500.0
2021-06-29 13:25:00,197.71,197.75,197.68,197.75,1457.0,182.0791,182.1159,182.0514,182.1159,1457.0
2021-06-29 13:30:00,197.75,197.76,197.55,197.56,1676.0,182.1159,182.1251,181.9317,181.9409,1676.0
2021-06-29 13:35:00,197.55,197.66,197.55,197.63,2400.0,181.9317,182.033,181.9317,182.0054,2400.0
2021-06-29 13:40:00,197.61,197.67,197.55,197.59,2956.0,181.987,182.0422,181.9317,181.9685,2956.0
2021-06-29 13:45:00,197.55,197.59,197.48,197.51,917.0,181.9317,181.9685,181.8672,181.8949,917.0
2021-06-29 13:50:00,197.58,197.72,197.58,197.65,2885.0,181.9593,182.0883,181.9593,182.0238,2885.0
2021-06-29 13:55:00,197.66,197.81,197.66,197.8,2808.0,182.033,182.1711,182.033,182.1619,2808.0
2021-06-29 14:00:00,197.8,197.92,197.76,197.92,2852.0,182.1619,182.2725,182.1251,182.2725,2852.0
2021-06-29 14:05:00,197.9,197.91,197.86,197.89,2090.0,182.254,182.2632,182.2172,182.2448,2090.0
2021-06-29 14:10:00,197.94,197.94,197.85,197.93,1370.0,182.2909,182.2909,182.208,182.2817,1370.0
2021-06-29 14:15:00,197.92,197.98,197.92,197.93,2003.0,182.2725,182.3277,182.2725,182.2817,2003.0
2021-06-29 14:20:00,197.92,198.0,197.9,197.93,2276.0,182.2725,182.3461,182.254,182.2817,2276.0
2021-06-29 14:25:00,197.93,197.94,197.84,197.86,2831.0,182.2817,182.2909,182.1988,182.2172,2831.0
2021-06-29 14:30:00,197.88,198.0,197.77,198.0,6573.0,182.2356,182.3461,182.1343,182.3461,6573.0
2021-06-29 14:35:00,197.99,198.0,197.92,197.92,8407.0,182.3369,182.3461,182.2725,182.2725,8407.0
2021-06-29 14:40:00,197.97,198.0,197.84,197.95,6370.0,182.3185,182.3461,182.1988,182.3001,6370.0
2021-06-29 14:45:00,198.0,198.0,197.71,197.71,2275.0,182.3461,182.3461,182.0791,182.0791,2275.0
2021-06-29 14:50:00,197.65,197.83,197.65,197.83,2976.0,182.0238,182.1896,182.0238,182.1896,2976.0
2021-06-29 14:55:00,197.87,197.96,197.85,197.96,1877.0,182.2264,182.3093,182.208,182.3093,1877.0
2021-06-29 15:00:00,197.94,197.94,197.78,197.79,2450.0,182.2909,182.2909,182.1435,182.1527,2450.0
2021-06-29 15:05:00,197.82,197.87,197.76,197.81,2055.0,182.1804,182.2264,182.1251,182.1711,2055.0
2021-06-29 15:10:00,197.8,197.88,197.79,197.81,1434.0,182.1619,182.2356,182.1527,182.1711,1434.0
2021-06-29 15:15:00,197.78,197.85,197.76,197.76,3829.0,182.1435,182.208,182.1251,182.1251,3829.0
2021-06-29 15:20:00,197.71,197.78,197.58,197.78,3953.0,182.0791,182.1435,181.9593,182.1435,3953.0
2021-06-29 15:25:00,197.8,197.85,197.76,197.83,1981.0,182.1619,182.208,182.1251,182.1896,1981.0
2021-06-29 15:30:00,197.76,197.76,197.67,197.74,6290.0,182.1251,182.1251,182.0422,182.1067,6290.0
2021-06-29 15:35:00,197.78,197.89,197.78,197.79,5385.0,182.1435,182.2448,182.1435,182.1527,5385.0
2021-06-29 15:40:00,197.77,197.87,197.69,197.69,9431.0,182.1343,182.2264,182.0606,182.0606,9431.0
2021-06-29 15:45:00,197.71,197.78,197.63,197.64,14451.0,182.0791,182.1435,182.0054,182.0146,14451.0
2021-06-29 15:50:00,197.66,197.82,197.49,197.61,32889.0,182.033,182.1804,181.8764,181.987,32889.0
2021-06-29 15:55:00,197.59,197.67,197.5,197.65,52958.0,181.9685,182.0422,181.8857,182.0238,52958.0
2021-06-30 09:30:00,197.58,197.67,197.39,197.42,19057.0,181.9593,182.0422,181.7844,181.812,19057.0
2021-06-30 09:35:00,197.43,198.04,197.43,197.81,22034.0,181.8212,182.383,181.8212,182.1711,22034.0
2021-06-30 09:40:00,197.78,197.93,197.74,197.8,6634.0,182.1435,182.2817,182.1067,182.1619,6634.0
2021-06-30 09:45:00,197.78,197.8,197.59,197.77,7600.0,182.1435,182.1619,181.9685,182.1343,7600.0
2021-06-30 09:50:00,197.94,198.07,197.74,197.89,6715.0,182.2909,182.4106,182.1067,182.2448,6715.0
2021-06-30 09:55:00,197.8,198.08,197.77,198.02,5810.0,182.1619,182.4198,182.1343,182.3645,5810.0
2021-06-30 10:00:00,198.02,198.02,197.83,197.87,5623.0,182.3645,182.3645,182.1896,182.2264,5623.0
2021-06-30 10:05:00,198.0,198.04,197.95,198.0,3400.0,182.3461,182.383,182.3001,182.3461,3400.0
2021-06-30 10:10:00,198.02,198.05,197.89,197.89,7517.0,182.3645,182.3922,182.2448,182.2448,7517.0
2021-06-30 10:15:00,197.86,198.01,197.84,197.9,3322.0,182.2172,182.3553,182.1988,182.254,3322.0
2021-06-30 10:20:00,197.87,197.97,197.73,197.82,4130.0,182.2264,182.3185,182.0975,182.1804,4130.0
2021-06-30 10:25:00,197.79,197.95,197.78,197.87,3924.0,182.1527,182.3001,182.1435,182.2264,3924.0
2021-06-30 10:30:00,197.94,198.38,197.94,198.3,4934.0,182.2909,182.6961,182.2909,182.6224,4934.0
2021-06-30 10:35:00,198.34,198.48,198.27,198.43,5476.0,182.6592,182.7882,182.5948,182.7421,5476.0
2021-06-30 10:40:00,198.36,198.54,198.35,198.48,3812.0,182.6777,182.8434,182.6685,182.7882,3812.0
2021-06-30 10:45:00,198.51,198.84,198.43,198.83,11311.0,182.8158,183.1197,182.7421,183.1105,11311.0
2021-06-30 10:50:00,198.83,199.01,198.8,198.97,8896.0,183.1105,183.2763,183.0829,183.2394,8896.0
2021-06-30 10:55:00,198.95,199.18,198.89,199.18,8553.0,183.221,183.4328,183.1658,183.4328,8553.0
2021-06-30 11:00:00,199.16,199.18,198.57,198.71,26496.0,183.4144,183.4328,182.8711,183.0,26496.0
2021-06-30 11:05:00,198.71,199.0,198.62,198.94,10011.0,183.0,183.2671,182.9171,183.2118,10011.0
2021-06-30 11:10:00,198.94,198.96,198.81,198.82,6469.0,183.2118,183.2302,183.0921,183.1013,6469.0
2021-06-30 11:15:00,198.82,198.87,198.46,198.54,6183.0,183.1013,183.1473,182.7698,182.8434,6183.0
2021-06-30 11:20:00,198.53,198.59,198.48,198.51,4764.0,182.8342,182.8895,182.7882,182.8158,4764.0
2021-06-30 11:25:00,198.54,198.6,198.46,198.56,3847.0,182.8434,182.8987,182.7698,182.8619,3847.0
2021-06-30 11:30:00,198.55,198.69,198.47,198.53,4979.0,182.8526,182.9816,182.779,182.8342,4979.0
2021-06-30 11:35:00,198.53,198.67,198.51,198.55,5548.0,182.8342,182.9632,182.8158,182.8526,5548.0
2021-06-30 11:40:00,198.52,198.75,198.44,198.75,3631.0,182.825,183.0368,182.7513,183.0368,3631.0
2021-06-30 11:45:00,198.68,198.84,198.6,198.62,5408.0,182.9724,183.1197,182.8987,182.9171,5408.0
2021-06-30 11:50:00,198.64,198.67,198.56,198.6,31164.0,182.9355,182.9632,182.8619,182.8987,31164.0
2021-06-30 11:55:00,198.65,198.65,198.51,198.51,2787.0,182.9447,182.9447,182.8158,182.8158,2787.0
2021-06-30 12:00:00,198.56,198.77,198.55,198.72,3855.0,182.8619,183.0552,182.8526,183.0092,3855.0
2021-06-30 12:05:00,198.8,198.81,198.68,198.73,1250.0,183.0829,183.0921,182.9724,183.0184,1250.0
2021-06-30 12:10:00,198.72,198.77,198.68,198.73,2599.0,183.0092,183.0552,182.9724,183.0184,2599.0
2021-06-30 12:15:00,198.74,198.74,198.67,198.68,2757.0,183.0276,183.0276,182.9632,182.9724,2757.0
2021-06-30 12:20:00,198.66,198.66,198.48,198.55,2059.0,182.9539,182.9539,182.7882,182.8526,2059.0
2021-06-30 12:25:00,198.52,198.69,198.52,198.62,3070.0,182.825,182.9816,182.825,182.9171,3070.0
2021-06-30 12:30:00,198.63,198.67,198.52,198.67,2446.0,182.9263,182.9632,182.825,182.9632,2446.0
2021-06-30 12:35:00,198.69,198.71,198.64,198.66,1826.0,182.9816,183.0,182.9355,182.9539,1826.0
2021-06-30 12:40:00,198.68,198.68,198.62,198.67,1975.0,182.9724,182.9724,182.9171,182.9632,1975.0
2021-06-30 12:45:00,198.59,198.68,198.55,198.59,4563.0,182.8895,182.9724,182.8526,182.8895,4563.0
2021-06-30 12:50:00,198.57,198.57,198.3,198.32,2977.0,182.8711,182.8711,182.6224,182.6408,2977.0
2021-06-30 12:55:00,198.3,198.33,198.14,198.15,2667.0,182.6224,182.65,182.4751,182.4843,2667.0
2021-06-30 13:00:00,198.15,198.19,198.06,198.06,2416.0,182.4843,182.5211,182.4014,182.4014,2416.0
2021-06-30 13:05:00,198.03,198.04,197.91,198.0,2343.0,182.3738,182.383,182.2632,182.3461,2343.0
2021-06-30 13:10:00,197.97,198.01,197.95,198.0,77511.0,182.3185,182.3553,182.3001,182.3461,77511.0
2021-06-30 13:15:00,198.03,198.1,197.93,198.1,5387.0,182.3738,182.4382,182.2817,182.4382,5387.0
2021-06-30 13:20:00,198.14,198.2,198.12,198.17,2805.0,182.4751,182.5303,182.4566,182.5027,2805.0
2021-06-30 13:25:00,198.27,198.27,197.96,198.01,14221.0,182.5948,182.5948,182.3093,182.3553,14221.0
2021-06-30 13:30:00,198.01,198.12,198.0,198.12,51896.0,182.3553,182.4566,182.3461,182.4566,51896.0
2021-06-30 13:35:00,198.09,198.09,198.0,198.08,44978.0,182.429,182.429,182.3461,182.4198,44978.0
2021-06-30 13:40:00,198.09,198.24,198.08,198.18,1207.0,182.429,182.5672,182.4198,182.5119,1207.0
2021-06-30 13:45:00,198.19,198.26,198.17,198.2,2261.0,182.5211,182.5856,182.5027,182.5303,2261.0
2021-06-30 13:50:00,198.18,198.21,198.12,198.21,1639.0,182.5119,182.5395,182.4566,182.5395,1639.0
2021-06-30 13:55:00,198.21,198.28,198.13,198.28,2444.0,182.5395,182.604,182.4658,182.604,2444.0
2021-06-30 14:00:00,198.32,198.32,198.18,198.25,2383.0,182.6408,182.6408,182.5119,182.5764,2383.0
2021-06-30 14:05:00,198.29,198.29,198.18,198.19,3365.0,182.6132,182.6132,182.5119,182.5211,3365.0
2021-06-30 14:10:00,198.13,198.2,198.13,198.19,3987.0,182.4658,182.5303,182.4658,182.5211,3987.0
2021-06-30 14:15:00,198.17,198.22,198.15,198.18,11932.0,182.5027,182.5487,182.4843,182.5119,11932.0
2021-06-30 14:20:00,198.19,198.22,198.17,198.19,5501.0,182.5211,182.5487,182.5027,182.5211,5501.0
2021-06-30 14:25:00,198.2,198.26,198.19,198.19,16944.0,182.5303,182.5856,182.5211,182.5211,16944.0
2021-06-30 14:30:00,198.21,198.24,198.17,198.19,7490.0,182.5395,182.5672,182.5027,182.5211,7490.0
2021-06-30 14:35:00,198.21,198.25,198.17,198.21,6583.0,182.5395,182.5764,182.5027,182.5395,6583.0
2021-06-30 14:40:00,198.22,198.22,198.17,198.18,8812.0,182.5487,182.5487,182.5027,182.5119,8812.0
2021-06-30 14:45:00,198.2,198.27,198.18,198.19,10889.0,182.5303,182.5948,182.5119,182.5211,10889.0
2021-06-30 14:50:00,198.2,198.23,198.13,198.14,4967.0,182.5303,182.5579,182.4658,182.4751,4967.0
2021-06-30 14:55:00,198.15,198.15,198.03,198.04,2109.0,182.4843,182.4843,182.3738,182.383,2109.0
2021-06-30 15:00:00,198.06,198.13,198.05,198.13,2300.0,182.4014,182.4658,182.3922,182.4658,2300.0
2021-06-30 15:05:00,198.13,198.22,198.13,198.17,3669.0,182.4658,182.5487,182.4658,182.5027,3669.0
2021-06-30 15:10:00,198.15,198.2,198.11,198.18,4799.0,182.4843,182.5303,182.4474,182.5119,4799.0
2021-06-30 15:15:00,198.22,198.22,198.12,198.13,4207.0,182.5487,182.5487,182.4566,182.4658,4207.0
2021-06-30 15:20:00,198.15,198.24,198.15,198.22,4456.0,182.4843,182.5672,182.4843,182.5487,4456.0
2021-06-30 15:25:00,198.31,198.4,198.31,198.4,2561.0,182.6316,182.7145,182.6316,182.7145,2561.0
2021-06-30 15:30:00,198.4,198.41,198.29,198.41,4089.0,182.7145,182.7237,182.6132,182.7237,4089.0
2021-06-30 15:35:00,198.45,198.53,198.44,198.45,4873.0,182.7605,182.8342,182.7513,182.7605,4873.0
2021-06-30 15:40:00,198.42,198.54,198.34,198.44,7530.0,182.7329,182.8434,182.6592,182.7513,7530.0
2021-06-30 15:45:00,198.44,198.6,198.42,198.52,10730.0,182.7513,182.8987,182.7329,182.825,10730.0
2021-06-30 15:50:00,198.52,198.86,198.37,198.7,39606.0,182.825,183.1381,182.6869,182.9908,39606.0
2021-06-30 15:55:00,198.7,198.84,198.56,198.62,50497.0,182.9908,183.1197,182.8619,182.9171,50497.0
2021-07-01 09:30:00,198.62,199.22,198.5,199.05,24878.0,182.9171,183.4697,182.8066,183.3131,24878.0
2021-07-01 09:35:00,199.05,199.05,198.41,198.72,5672.0,183.3131,183.3131,182.7237,183.0092,5672.0
2021-07-01 09:40:00,198.73,199.03,198.61,198.88,7464.0,183.0184,183.2947,182.9079,183.1566,7464.0
2021-07-01 09:45:00,198.84,198.92,198.63,198.67,15206.0,183.1197,183.1934,182.9263,182.9632,15206.0
2021-07-01 09:50:00,198.72,198.91,198.66,198.74,7613.0,183.0092,183.1842,182.9539,183.0276,7613.0
2021-07-01 09:55:00,198.76,199.0,198.75,198.81,5463.0,183.046,183.2671,183.0368,183.0921,5463.0
2021-07-01 10:00:00,198.76,198.96,198.64,198.75,9738.0,183.046,183.2302,182.9355,183.0368,9738.0
2021-07-01 10:05:00,198.77,198.99,198.73,198.95,5272.0,183.0552,183.2579,183.0184,183.221,5272.0
2021-07-01 10:10:00,198.97,199.13,198.94,199.01,6421.0,183.2394,183.3868,183.2118,183.2763,6421.0
2021-07-01 10:15:00,199.02,199.1,198.89,198.93,7889.0,183.2855,183.3592,183.1658,183.2026,7889.0
2021-07-01 10:20:00,198.92,198.97,198.71,198.73,9263.0,183.1934,183.2394,183.0,183.0184,9263.0
2021-07-01 10:25:00,198.74,198.83,198.57,198.61,7888.0,183.0276,183.1105,182.8711,182.9079,7888.0
2021-07-01 10:30:00,198.61,198.75,198.58,198.72,5823.0,182.9079,183.0368,182.8803,183.0092,5823.0
2021-07-01 10:35:00,198.76,198.76,198.62,198.64,5660.0,183.046,183.046,182.9171,182.9355,5660.0
2021-07-01 10:40:00,198.65,198.75,198.59,198.72,20687.0,182.9447,183.0368,182.8895,183.0092,20687.0
2021-07-01 10:45:00,198.72,198.87,198.7,198.81,3625.0,183.0092,183.1473,182.9908,183.0921,3625.0
2021-07-01 10:50:00,198.85,198.86,198.7,198.75,6134.0,183.1289,183.1381,182.9908,183.0368,6134.0
2021-07-01 10:55:00,198.78,198.79,198.66,198.78,26100.0,183.0645,183.0737,182.9539,183.0645,26100.0
2021-07-01 11:00:00,198.77,199.18,198.73,199.1,17968.0,183.0552,183.4328,183.0184,183.3592,17968.0
2021-07-01 11:05:00,199.14,199.21,198.95,199.1,8990.0,183.396,183.4605,183.221,183.3592,8990.0
2021-07-01 11:10:00,199.08,199.23,198.98,199.2,12347.0,183.3407,183.4789,183.2486,183.4513,12347.0
2021-07-01 11:15:00,199.21,199.31,199.05,199.16,8405.0,183.4605,183.5526,183.3131,183.4144,8405.0
2021-07-01 11:20:00,199.09,199.15,198.98,199.09,5405.0,183.35,183.4052,183.2486,183.35,5405.0
2021-07-01 11:25:00,199.13,199.19,199.0,199.18,8071.0,183.3868,183.442,183.2671,183.4328,8071.0
2021-07-01 11:30:00,199.18,199.23,198.98,199.05,3908.0,183.4328,183.4789,183.2486,183.3131,3908.0
2021-07-01 11:35:00,199.08,199.17,199.01,199.08,3190.0,183.3407,183.4236,183.2763,183.3407,3190.0
2021-07-01 11:40:00,199.06,199.1,198.98,199.1,6293.0,183.3223,183.3592,183.2486,183.3592,6293.0
2021-07-01 11:45:00,199.12,199.14,198.91,198.97,3717.0,183.3776,183.396,183.1842,183.2394,3717.0
2021-07-01 11:50:00,199.03,199.16,199.03,199.07,3704.0,183.2947,183.4144,183.2947,183.3315,3704.0
2021-07-01 11:55:00,199.08,199.16,198.99,199.08,7054.0,183.3407,183.4144,183.2579,183.3407,7054.0
2021-07-01 12:00:00,199.09,199.21,199.08,199.18,6766.0,183.35,183.4605,183.3407,183.4328,6766.0
2021-07-01 12:05:00,199.18,199.18,199.04,199.15,3386.0,183.4328,183.4328,183.3039,183.4052,3386.0
2021-07-01 12:10:00,199.13,199.31,199.1,199.16,6305.0,183.3868,183.5526,183.3592,183.4144,6305.0
2021-07-01 12:15:00,199.15,199.23,199.13,199.2,4410.0,183.4052,183.4789,183.3868,183.4513,4410.0
2021-07-01 12:20:00,199.19,199.19,199.04,199.19,6187.0,183.442,183.442,183.3039,183.442,6187.0
2021-07-01 12:25:00,199.23,199.24,199.0,199.03,4673.0,183.4789,183.4881,183.2671,183.2947,4673.0
2021-07-01 12:30:00,199.03,199.11,198.99,199.04,5360.0,183.2947,183.3684,183.2579,183.3039,5360.0
2021-07-01 12:35:00,199.01,199.13,199.01,199.03,6795.0,183.2763,183.3868,183.2763,183.2947,6795.0
2021-07-01 12:40:00,199.02,199.11,199.01,199.07,4514.0,183.2855,183.3684,183.2763,183.3315,4514.0
2021-07-01 12:45:00,199.1,199.12,199.05,199.06,3306.0,183.3592,183.3776,183.3131,183.3223,3306.0
2021-07-01 12:50:00,199.06,199.14,198.95,199.03,5632.0,183.3223,183.396,183.221,183.2947,5632.0
2021-07-01 12:55:00,199.0,199.07,198.99,199.05,3138.0,183.2671,183.3315,183.2579,183.3131,3138.0
2021-07-01 13:00:00,199.05,199.11,199.04,199.09,2924.0,183.3131,183.3684,183.3039,183.35,2924.0
2021-07-01 13:05:00,199.12,199.21,199.09,199.12,2097.0,183.3776,183.4605,183.35,183.3776,2097.0
2021-07-01 13:10:00,199.1,199.24,199.08,199.21,5087.0,183.3592,183.4881,183.3407,183.4605,5087.0
2021-07-01 13:15:00,199.21,199.26,199.15,199.18,3854.0,183.4605,183.5065,183.4052,183.4328,3854.0
2021-07-01 13:20:00,199.19,199.19,199.1,199.15,3133.0,183.442,183.442,183.3592,183.4052,3133.0
2021-07-01 13:25:00,199.12,199.2,199.12,199.18,4296.0,183.3776,183.4513,183.3776,183.4328,4296.0
2021-07-01 13:30:00,199.17,199.25,199.12,199.19,5024.0,183.4236,183.4973,183.3776,183.442,5024.0
2021-07-01 13:35:00,199.19,199.43,199.12,199.43,6243.0,183.442,183.6631,183.3776,183.6631,6243.0
2021-07-01 13:40:00,199.4,199.44,199.27,199.35,3942.0,183.6354,183.6723,183.5157,183.5894,3942.0
2021-07-01 13:45:00,199.35,199.41,199.29,199.34,3588.0,183.5894,183.6447,183.5341,183.5802,3588.0
2021-07-01 13:50:00,199.37,199.48,199.37,199.48,3200.0,183.6078,183.7091,183.6078,183.7091,3200.0
2021-07-01 13:55:00,199.48,199.58,199.46,199.58,3769.0,183.7091,183.8012,183.6907,183.8012,3769.0
2021-07-01 14:00:00,199.59,199.61,199.54,199.59,3659.0,183.8104,183.8288,183.7644,183.8104,3659.0
2021-07-01 14:05:00,199.48,199.48,199.36,199.47,2120.0,183.7091,183.7091,183.5986,183.6999,2120.0
2021-07-01 14:10:00,199.48,199.5,199.36,199.36,2000.0,183.7091,183.7275,183.5986,183.5986,2000.0
2021-07-01 14:15:00,199.36,199.46,199.36,199.42,998.0,183.5986,183.6907,183.5986,183.6539,998.0
2021-07-01 14:20:00,199.41,199.44,199.35,199.35,1532.0,183.6447,183.6723,183.5894,183.5894,1532.0
2021-07-01 14:25:00,199.36,199.48,199.33,199.44,4142.0,183.5986,183.7091,183.571,183.6723,4142.0
2021-07-01 14:30:00,199.44,199.54,199.4,199.45,3443.0,183.6723,183.7644,183.6354,183.6815,3443.0
2021-07-01 14:35:00,199.44,199.58,199.35,199.55,7593.0,183.6723,183.8012,183.5894,183.7736,7593.0
2021-07-01 14:40:00,199.52,199.57,199.44,199.47,2516.0,183.746,183.792,183.6723,183.6999,2516.0
2021-07-01 14:45:00,199.48,199.59,199.47,199.58,2753.0,183.7091,183.8104,183.6999,183.8012,2753.0
2021-07-01 14:50:00,199.53,199.64,199.53,199.53,4257.0,183.7552,183.8565,183.7552,183.7552,4257.0
2021-07-01 14:55:00,199.54,199.65,199.52,199.65,4856.0,183.7644,183.8657,183.746,183.8657,4856.0
2021-07-01 15:00:00,199.67,199.7,199.57,199.65,3700.0,183.8841,183.9117,183.792,183.8657,3700.0
2021-07-01 15:05:00,199.64,199.65,199.54,199.6,4125.0,183.8565,183.8657,183.7644,183.8196,4125.0
2021-07-01 15:10:00,199.6,199.6,199.51,199.58,4368.0,183.8196,183.8196,183.7367,183.8012,4368.0
2021-07-01 15:15:00,199.54,199.64,199.53,199.64,6803.0,183.7644,183.8565,183.7552,183.8565,6803.0
2021-07-01 15:20:00,199.63,199.66,199.58,199.63,4055.0,183.8473,183.8749,183.8012,183.8473,4055.0
2021-07-01 15:25:00,199.63,199.63,199.55,199.59,3644.0,183.8473,183.8473,183.7736,183.8104,3644.0
2021-07-01 15:30:00,199.61,199.67,199.59,199.61,5410.0,183.8288,183.8841,183.8104,183.8288,5410.0
2021-07-01 15:35:00,199.62,199.62,199.46,199.56,6977.0,183.838,183.838,183.6907,183.7828,6977.0
2021-07-01 15:40:00,199.55,199.66,199.52,199.66,7951.0,183.7736,183.8749,183.746,183.8749,7951.0
2021-07-01 15:45:00,199.63,199.78,199.57,199.78,9895.0,183.8473,183.9854,183.792,183.9854,9895.0
2021-07-01 15:50:00,199.77,199.98,199.51,199.69,24479.0,183.9762,184.1696,183.7367,183.9025,24479.0
2021-07-01 15:55:00,199.73,199.85,199.65,199.79,47228.0,183.9394,184.0499,183.8657,183.9946,47228.0
2021-07-02 09:30:00,201.9,201.9,200.55,200.55,31981.0,185.9378,185.9378,184.6945,184.6945,31981.0
2021-07-02 09:35:00,200.54,200.78,200.35,200.36,4702.0,184.6853,184.9063,184.5103,184.5195,4702.0
2021-07-02 09:40:00,200.39,200.45,200.06,200.25,30432.0,184.5472,184.6024,184.2433,184.4182,30432.0
2021-07-02 09:45:00,200.41,200.45,200.23,200.3,4011.0,184.5656,184.6024,184.3998,184.4643,4011.0
2021-07-02 09:50:00,200.31,200.67,200.31,200.67,5193.0,184.4735,184.805,184.4735,184.805,5193.0
2021-07-02 09:55:00,200.7,200.85,200.53,200.61,5687.0,184.8327,184.9708,184.6761,184.7498,5687.0
2021-07-02 10:00:00,200.62,200.81,200.55,200.59,8317.0,184.759,184.934,184.6945,184.7314,8317.0
2021-07-02 10:05:00,200.62,200.82,200.59,200.73,2927.0,184.759,184.9432,184.7314,184.8603,2927.0
2021-07-02 10:10:00,200.7,200.7,200.3,200.32,4542.0,184.8327,184.8327,184.4643,184.4827,4542.0
2021-07-02 10:15:00,200.36,200.56,200.29,200.42,7899.0,184.5195,184.7037,184.4551,184.5748,7899.0
2021-07-02 10:20:00,200.39,200.53,200.36,200.42,3671.0,184.5472,184.6761,184.5195,184.5748,3671.0
2021-07-02 10:25:00,200.38,200.63,200.34,200.47,7868.0,184.538,184.7682,184.5011,184.6208,7868.0
2021-07-02 10:30:00,200.45,200.73,200.38,200.63,7230.0,184.6024,184.8603,184.538,184.7682,7230.0
2021-07-02 10:35:00,200.65,200.93,200.65,200.89,3249.0,184.7866,185.0445,184.7866,185.0076,3249.0
2021-07-02 10:40:00,200.86,201.13,200.82,201.11,4964.0,184.98,185.2287,184.9432,185.2102,4964.0
2021-07-02 10:45:00,201.11,201.18,201.05,201.1,2949.0,185.2102,185.2747,185.155,185.201,2949.0
2021-07-02 10:50:00,201.15,201.28,201.12,201.27,4943.0,185.2471,185.3668,185.2195,185.3576,4943.0
2021-07-02 10:55:00,201.19,201.26,201.13,201.24,3903.0,185.2839,185.3484,185.2287,185.33,3903.0
2021-07-02 11:00:00,201.25,201.28,200.88,200.91,6377.0,185.3392,185.3668,184.9984,185.0261,6377.0
2021-07-02 11:05:00,200.91,200.91,200.63,200.69,3377.0,185.0261,185.0261,184.7682,184.8235,3377.0
2021-07-02 11:10:00,200.83,201.02,200.79,200.94,2514.0,184.9524,185.1274,184.9155,185.0537,2514.0
2021-07-02 11:15:00,201.0,201.01,200.86,200.86,819.0,185.1089,185.1182,184.98,184.98,819.0
2021-07-02 11:20:00,200.88,201.04,200.88,201.0,926.0,184.9984,185.1458,184.9984,185.1089,926.0
2021-07-02 11:25:00,201.0,201.17,200.96,201.17,2000.0,185.1089,185.2655,185.0721,185.2655,2000.0
2021-07-02 11:30:00,201.1,201.13,200.95,201.03,1784.0,185.201,185.2287,185.0629,185.1366,1784.0
2021-07-02 11:35:00,201.06,201.06,201.01,201.01,1905.0,185.1642,185.1642,185.1182,185.1182,1905.0
2021-07-02 11:40:00,201.04,201.06,200.97,200.97,1300.0,185.1458,185.1642,185.0813,185.0813,1300.0
2021-07-02 11:45:00,201.01,201.01,200.85,200.95,3117.0,185.1182,185.1182,184.9708,185.0629,3117.0
2021-07-02 11:50:00,200.98,201.09,200.98,201.09,1782.0,185.0905,185.1918,185.0905,185.1918,1782.0
2021-07-02 11:55:00,201.11,201.24,201.11,201.14,2263.0,185.2102,185.33,185.2102,185.2379,2263.0
2021-07-02 12:00:00,201.09,201.12,201.04,201.08,1779.0,185.1918,185.2195,185.1458,185.1826,1779.0
2021-07-02 12:05:00,201.09,201.17,201.06,201.14,1100.0,185.1918,185.2655,185.1642,185.2379,1100.0
2021-07-02 12:10:00,201.15,201.23,201.08,201.23,3817.0,185.2471,185.3208,185.1826,185.3208,3817.0
2021-07-02 12:15:00,201.22,201.24,201.11,201.18,3408.0,185.3116,185.33,185.2102,185.2747,3408.0
2021-07-02 12:20:00,201.16,201.2,201.13,201.13,1400.0,185.2563,185.2931,185.2287,185.2287,1400.0
2021-07-02 12:25:00,201.17,201.23,201.16,201.23,1200.0,185.2655,185.3208,185.2563,185.3208,1200.0
2021-07-02 12:30:00,201.27,201.39,201.24,201.39,3588.0,185.3576,185.4681,185.33,185.4681,3588.0
2021-07-02 12:35:00,201.33,201.38,201.32,201.38,2043.0,185.4129,185.4589,185.4036,185.4589,2043.0
2021-07-02 12:40:00,201.35,201.4,201.34,201.37,3289.0,185.4313,185.4773,185.4221,185.4497,3289.0
2021-07-02 12:45:00,201.38,201.41,201.35,201.41,1359.0,185.4589,185.4865,185.4313,185.4865,1359.0
2021-07-02 12:50:00,201.47,201.61,201.46,201.6,2607.0,185.5418,185.6707,185.5326,185.6615,2607.0
2021-07-02 12:55:00,201.62,201.62,201.57,201.59,1801.0,185.6799,185.6799,185.6339,185.6523,1801.0
2021-07-02 13:00:00,201.57,201.74,201.56,201.73,1137.0,185.6339,185.7904,185.6247,185.7812,1137.0
2021-07-02 13:05:00,201.74,201.76,201.53,201.58,1801.0,185.7904,185.8089,185.597,185.6431,1801.0
2021-07-02 13:10:00,201.58,201.58,201.51,201.53,1832.0,185.6431,185.6431,185.5786,185.597,1832.0
2021-07-02 13:15:00,201.53,201.57,201.47,201.48,2376.0,185.597,185.6339,185.5418,185.551,2376.0
2021-07-02 13:20:00,201.48,201.54,201.43,201.54,3258.0,185.551,185.6063,185.505,185.6063,3258.0
2021-07-02 13:25:00,201.56,201.63,201.45,201.46,2055.0,185.6247,185.6891,185.5234,185.5326,2055.0
2021-07-02 13:30:00,201.5,201.57,201.46,201.47,1920.0,185.5694,185.6339,185.5326,185.5418,1920.0
2021-07-02 13:35:00,201.5,201.6,201.48,201.6,3180.0,185.5694,185.6615,185.551,185.6615,3180.0
2021-07-02 13:40:00,201.66,201.75,201.66,201.69,2336.0,185.7168,185.7997,185.7168,185.7444,2336.0
2021-07-02 13:45:00,201.65,201.7,201.65,201.66,2508.0,185.7076,185.7536,185.7076,185.7168,2508.0
2021-07-02 13:50:00,201.63,201.63,201.53,201.59,3827.0,185.6891,185.6891,185.597,185.6523,3827.0
2021-07-02 13:55:00,201.59,201.65,201.58,201.65,793.0,185.6523,185.7076,185.6431,185.7076,793.0
2021-07-02 14:00:00,201.65,201.7,201.65,201.69,1529.0,185.7076,185.7536,185.7076,185.7444,1529.0
2021-07-02 14:05:00,201.71,201.79,201.68,201.68,1972.0,185.7628,185.8365,185.7352,185.7352,1972.0
2021-07-02 14:10:00,201.69,201.78,201.69,201.78,3406.0,185.7444,185.8273,185.7444,185.8273,3406.0
2021-07-02 14:15:00,201.8,201.8,201.69,201.7,1900.0,185.8457,185.8457,185.7444,185.7536,1900.0
2021-07-02 14:20:00,201.69,201.72,201.65,201.65,1766.0,185.7444,185.772,185.7076,185.7076,1766.0
2021-07-02 14:25:00,201.65,201.81,201.65,201.81,3090.0,185.7076,185.8549,185.7076,185.8549,3090.0
2021-07-02 14:30:00,201.78,201.83,201.72,201.82,3266.0,185.8273,185.8733,185.772,185.8641,3266.0
2021-07-02 14:35:00,201.85,201.88,201.75,201.77,3563.0,185.8917,185.9194,185.7997,185.8181,3563.0
2021-07-02 14:40:00,201.77,201.87,201.77,201.83,2967.0,185.8181,185.9102,185.8181,185.8733,2967.0
2021-07-02 14:45:00,201.82,201.82,201.71,201.71,2100.0,185.8641,185.8641,185.7628,185.7628,2100.0
2021-07-02 14:50:00,201.72,201.75,201.68,201.75,12388.0,185.772,185.7997,185.7352,185.7997,12388.0
2021-07-02 14:55:00,201.77,201.77,201.63,201.71,5446.0,185.8181,185.8181,185.6891,185.7628,5446.0
2021-07-02 15:00:00,201.71,201.78,201.69,201.75,2155.0,185.7628,185.8273,185.7444,185.7997,2155.0
2021-07-02 15:05:00,201.78,201.89,201.78,201.89,3413.0,185.8273,185.9286,185.8273,185.9286,3413.0
2021-07-02 15:10:00,201.87,201.94,201.65,201.81,4258.0,185.9102,185.9746,185.7076,185.8549,4258.0
2021-07-02 15:15:00,201.77,201.79,201.74,201.77,1100.0,185.8181,185.8365,185.7904,185.8181,1100.0
2021-07-02 15:20:00,201.74,201.78,201.66,201.72,3049.0,185.7904,185.8273,185.7168,185.772,3049.0
2021-07-02 15:25:00,201.69,201.76,201.67,201.7,5292.0,185.7444,185.8089,185.726,185.7536,5292.0
2021-07-02 15:30:00,201.7,201.71,201.51,201.52,7350.0,185.7536,185.7628,185.5786,185.5878,7350.0
2021-07-02 15:35:00,201.54,201.65,201.48,201.61,6176.0,185.6063,185.7076,185.551,185.6707,6176.0
2021-07-02 15:40:00,201.6,201.66,201.56,201.66,7673.0,185.6615,185.7168,185.6247,185.7168,7673.0
2021-07-02 15:45:00,201.63,201.67,201.57,201.6,8298.0,185.6891,185.726,185.6339,185.6615,8298.0
2021-07-02 15:50:00,201.63,201.82,201.45,201.63,24057.0,185.6891,185.8641,185.5234,185.6891,24057.0
2021-07-02 15:55:00,201.58,201.6,201.31,201.48,41502.0,185.6431,185.6615,185.3944,185.551,41502.0
2021-07-06 09:30:00,202.32,202.5,200.55,201.22,32663.0,186.3246,186.4904,184.6945,185.3116,32663.0
2021-07-06 09:35:00,201.22,201.32,200.83,200.89,3018.0,185.3116,185.4036,184.9524,185.0076,3018.0
2021-07-06 09:40:00,201.08,201.17,200.79,201.14,7696.0,185.1826,185.2655,184.9155,185.2379,7696.0
2021-07-06 09:45:00,200.89,200.9,200.18,200.33,9980.0,185.0076,185.0169,184.3538,184.4919,9980.0
2021-07-06 09:50:00,200.4,200.58,200.25,200.32,6217.0,184.5564,184.7222,184.4182,184.4827,6217.0
2021-07-06 09:55:00,200.31,200.43,200.19,200.19,5368.0,184.4735,184.584,184.363,184.363,5368.0
2021-07-06 10:00:00,200.19,200.44,200.05,200.24,9000.0,184.363,184.5932,184.2341,184.409,9000.0
2021-07-06 10:05:00,200.24,200.29,200.07,200.22,3897.0,184.409,184.4551,184.2525,184.3906,3897.0
2021-07-06 10:10:00,200.18,200.2,200.1,200.14,3065.0,184.3538,184.3722,184.2801,184.3169,3065.0
2021-07-06 10:15:00,200.1,200.1,199.81,199.93,5227.0,184.2801,184.2801,184.013,184.1235,5227.0
2021-07-06 10:20:00,199.88,199.98,199.45,199.55,5211.0,184.0775,184.1696,183.6815,183.7736,5211.0
2021-07-06 10:25:00,199.59,199.8,199.58,199.78,4013.0,183.8104,184.0038,183.8012,183.9854,4013.0
2021-07-06 10:30:00,199.78,199.84,199.66,199.79,10011.0,183.9854,184.0407,183.8749,183.9946,10011.0
2021-07-06 10:35:00,199.86,200.05,199.85,200.02,5884.0,184.0591,184.2341,184.0499,184.2064,5884.0
2021-07-06 10:40:00,199.97,200.01,199.82,199.87,9698.0,184.1604,184.1972,184.0222,184.0683,9698.0
2021-07-06 10:45:00,199.87,199.9,199.54,199.62,9174.0,184.0683,184.0959,183.7644,183.838,9174.0
2021-07-06 10:50:00,199.57,199.57,199.32,199.54,6541.0,183.792,183.792,183.5618,183.7644,6541.0
2021-07-06 10:55:00,199.53,199.57,199.45,199.51,4261.0,183.7552,183.792,183.6815,183.7367,4261.0
2021-07-06 11:00:00,199.46,199.62,199.38,199.39,5622.0,183.6907,183.838,183.617,183.6262,5622.0
2021-07-06 11:05:00,199.38,199.78,199.36,199.78,4843.0,183.617,183.9854,183.5986,183.9854,4843.0
2021-07-06 11:10:00,199.78,199.78,199.6,199.65,4265.0,183.9854,183.9854,183.8196,183.8657,4265.0
2021-07-06 11:15:00,199.63,199.72,199.56,199.68,5575.0,183.8473,183.9301,183.7828,183.8933,5575.0
2021-07-06 11:20:00,199.69,199.71,199.54,199.64,8779.0,183.9025,183.9209,183.7644,183.8565,8779.0
2021-07-06 11:25:00,199.6,199.84,199.41,199.83,2843.0,183.8196,184.0407,183.6447,184.0314,2843.0
2021-07-06 11:30:00,199.83,200.03,199.81,200.0,3122.0,184.0314,184.2156,184.013,184.188,3122.0
2021-07-06 11:35:00,200.03,200.1,199.99,199.99,3276.0,184.2156,184.2801,184.1788,184.1788,3276.0
2021-07-06 11:40:00,200.03,200.15,200.0,200.15,3800.0,184.2156,184.3261,184.188,184.3261,3800.0
2021-07-06 11:45:00,200.11,200.13,199.92,200.09,4807.0,184.2893,184.3077,184.1143,184.2709,4807.0
2021-07-06 11:50:00,200.07,200.07,199.96,200.0,2835.0,184.2525,184.2525,184.1512,184.188,2835.0
2021-07-06 11:55:00,199.98,200.19,199.97,200.07,3961.0,184.1696,184.363,184.1604,184.2525,3961.0
2021-07-06 12:00:00,200.02,200.02,199.86,200.02,3288.0,184.2064,184.2064,184.0591,184.2064,3288.0
2021-07-06 12:05:00,200.09,200.17,199.93,199.94,4216.0,184.2709,184.3446,184.1235,184.1327,4216.0
2021-07-06 12:10:00,199.97,200.16,199.97,200.16,2043.0,184.1604,184.3354,184.1604,184.3354,2043.0
2021-07-06 12:15:00,200.18,200.25,199.96,200.0,4088.0,184.3538,184.4182,184.1512,184.188,4088.0
2021-07-06 12:20:00,200.01,200.16,199.93,200.0,5202.0,184.1972,184.3354,184.1235,184.188,5202.0
2021-07-06 12:25:00,200.0,200.0,199.86,199.86,2162.0,184.188,184.188,184.0591,184.0591,2162.0
2021-07-06 12:30:00,199.76,199.78,199.51,199.56,2681.0,183.967,183.9854,183.7367,183.7828,2681.0
2021-07-06 12:35:00,199.59,199.64,199.54,199.64,2420.0,183.8104,183.8565,183.7644,183.8565,2420.0
2021-07-06 12:40:00,199.69,199.77,199.64,199.71,3466.0,183.9025,183.9762,183.8565,183.9209,3466.0
2021-07-06 12:45:00,199.64,199.65,199.48,199.58,5216.0,183.8565,183.8657,183.7091,183.8012,5216.0
2021-07-06 12:50:00,199.58,199.62,199.49,199.5,1945.0,183.8012,183.838,183.7183,183.7275,1945.0
2021-07-06 12:55:00,199.5,199.58,199.48,199.58,4349.0,183.7275,183.8012,183.7091,183.8012,4349.0
2021-07-06 13:00:00,199.63,199.76,199.6,199.75,3693.0,183.8473,183.967,183.8196,183.9578,3693.0
2021-07-06 13:05:00,199.74,199.75,199.66,199.67,2046.0,183.9486,183.9578,183.8749,183.8841,2046.0
2021-07-06 13:10:00,199.64,199.64,199.49,199.5,2892.0,183.8565,183.8565,183.7183,183.7275,2892.0
2021-07-06 13:15:00,199.5,199.58,199.45,199.55,5975.0,183.7275,183.8012,183.6815,183.7736,5975.0
2021-07-06 13:20:00,199.56,199.74,199.56,199.66,2200.0,183.7828,183.9486,183.7828,183.8749,2200.0
2021-07-06 13:25:00,199.69,199.72,199.5,199.5,1917.0,183.9025,183.9301,183.7275,183.7275,1917.0
2021-07-06 13:30:00,199.46,199.5,199.4,199.48,2206.0,183.6907,183.7275,183.6354,183.7091,2206.0
2021-07-06 13:35:00,199.45,199.55,199.38,199.47,4692.0,183.6815,183.7736,183.617,183.6999,4692.0
2021-07-06 13:40:00,199.47,199.59,199.4,199.57,4787.0,183.6999,183.8104,183.6354,183.792,4787.0
2021-07-06 13:45:00,199.65,199.87,199.62,199.83,2637.0,183.8657,184.0683,183.838,184.0314,2637.0
2021-07-06 13:50:00,199.88,200.04,199.88,200.0,2453.0,184.0775,184.2248,184.0775,184.188,2453.0
2021-07-06 13:55:00,199.99,200.07,199.98,200.06,2426.0,184.1788,184.2525,184.1696,184.2433,2426.0
2021-07-06 14:00:00,200.05,200.22,200.05,200.2,1533.0,184.2341,184.3906,184.2341,184.3722,1533.0
2021-07-06 14:05:00,200.24,200.29,200.22,200.23,2759.0,184.409,184.4551,184.3906,184.3998,2759.0
2021-07-06 14:10:00,200.22,200.35,200.18,200.32,2110.0,184.3906,184.5103,184.3538,184.4827,2110.0
2021-07-06 14:15:00,200.36,200.36,200.27,200.34,4011.0,184.5195,184.5195,184.4367,184.5011,4011.0
2021-07-06 14:20:00,200.37,200.43,200.34,200.34,2103.0,184.5288,184.584,184.5011,184.5011,2103.0
2021-07-06 14:25:00,200.36,200.49,200.36,200.46,2697.0,184.5195,184.6393,184.5195,184.6116,2697.0
2021-07-06 14:30:00,200.49,200.56,200.47,200.53,1455.0,184.6393,184.7037,184.6208,184.6761,1455.0
2021-07-06 14:35:00,200.59,200.59,200.46,200.59,2000.0,184.7314,184.7314,184.6116,184.7314,2000.0
2021-07-06 14:40:00,200.61,200.69,200.53,200.65,2533.0,184.7498,184.8235,184.6761,184.7866,2533.0
2021-07-06 14:45:00,200.63,200.69,200.63,200.67,2340.0,184.7682,184.8235,184.7682,184.805,2340.0
2021-07-06 14:50:00,200.64,200.65,200.36,200.38,2700.0,184.7774,184.7866,184.5195,184.538,2700.0
2021-07-06 14:55:00,200.38,200.44,200.35,200.4,3065.0,184.538,184.5932,184.5103,184.5564,3065.0
2021-07-06 15:00:00,200.43,200.46,200.4,200.44,3414.0,184.584,184.6116,184.5564,184.5932,3414.0
2021-07-06 15:05:00,200.49,200.7,200.48,200.69,3390.0,184.6393,184.8327,184.6301,184.8235,3390.0
2021-07-06 15:10:00,200.66,200.76,200.65,200.65,2000.0,184.7958,184.8879,184.7866,184.7866,2000.0
2021-07-06 15:15:00,200.68,200.71,200.65,200.67,2556.0,184.8142,184.8419,184.7866,184.805,2556.0
2021-07-06 15:20:00,200.66,200.75,200.58,200.73,3011.0,184.7958,184.8787,184.7222,184.8603,3011.0
2021-07-06 15:25:00,200.75,200.84,200.75,200.75,4091.0,184.8787,184.9616,184.8787,184.8787,4091.0
2021-07-06 15:30:00,200.81,200.89,200.75,200.82,4810.0,184.934,185.0076,184.8787,184.9432,4810.0
2021-07-06 15:35:00,200.78,201.0,200.78,200.99,4503.0,184.9063,185.1089,184.9063,185.0997,4503.0
2021-07-06 15:40:00,200.97,201.03,200.93,200.97,7253.0,185.0813,185.1366,185.0445,185.0813,7253.0
2021-07-06 15:45:00,200.98,201.09,200.98,201.08,7359.0,185.0905,185.1918,185.0905,185.1826,7359.0
2021-07-06 15:50:00,201.08,201.32,201.05,201.08,26595.0,185.1826,185.4036,185.155,185.1826,26595.0
2021-07-06 15:55:00,201.06,201.19,200.97,201.04,41210.0,185.1642,185.2839,185.0813,185.1458,41210.0
2021-07-07 09:30:00,201.14,201.89,200.88,201.78,24954.0,185.2379,185.9286,184.9984,185.8273,24954.0
2021-07-07 09:35:00,201.97,202.3,201.76,202.04,5365.0,186.0023,186.3062,185.8089,186.0667,5365.0
2021-07-07 09:40:00,202.03,202.03,201.61,201.78,6552.0,186.0575,186.0575,185.6707,185.8273,6552.0
2021-07-07 09:45:00,201.71,202.23,201.56,201.98,6806.0,185.7628,186.2417,185.6247,186.0115,6806.0
2021-07-07 09:50:00,201.96,202.09,201.78,202.04,7955.0,185.993,186.1128,185.8273,186.0667,7955.0
2021-07-07 09:55:00,202.0,202.11,201.99,202.01,2400.0,186.0299,186.1312,186.0207,186.0391,2400.0
2021-07-07 10:00:00,202.1,202.57,202.1,202.57,4233.0,186.122,186.5548,186.122,186.5548,4233.0
2021-07-07 10:05:00,202.58,202.6,202.18,202.24,6951.0,186.564,186.5824,186.1957,186.2509,6951.0
2021-07-07 10:10:00,202.19,202.36,201.99,202.22,3968.0,186.2049,186.3614,186.0207,186.2325,3968.0
2021-07-07 10:15:00,202.33,202.5,202.33,202.43,6866.0,186.3338,186.4904,186.3338,186.4259,6866.0
2021-07-07 10:20:00,202.43,202.47,202.33,202.39,6906.0,186.4259,186.4627,186.3338,186.3891,6906.0
2021-07-07 10:25:00,202.34,202.34,202.09,202.09,4709.0,186.343,186.343,186.1128,186.1128,4709.0
2021-07-07 10:30:00,202.09,202.23,201.87,201.89,7004.0,186.1128,186.2417,185.9102,185.9286,7004.0
2021-07-07 10:35:00,201.85,202.17,201.85,201.91,11097.0,185.8917,186.1864,185.8917,185.947,11097.0
2021-07-07 10:40:00,202.09,202.3,202.05,202.22,6825.0,186.1128,186.3062,186.0759,186.2325,6825.0
2021-07-07 10:45:00,202.25,202.72,202.25,202.53,6117.0,186.2601,186.693,186.2601,186.518,6117.0
2021-07-07 10:50:00,202.54,202.59,202.36,202.58,4083.0,186.5272,186.5732,186.3614,186.564,4083.0
2021-07-07 10:55:00,202.56,202.76,202.5,202.54,37961.0,186.5456,186.7298,186.4904,186.5272,37961.0
2021-07-07 11:00:00,202.55,202.84,202.52,202.76,7317.0,186.5364,186.8035,186.5088,186.7298,7317.0
2021-07-07 11:05:00,202.76,202.78,202.34,202.49,9282.0,186.7298,186.7482,186.343,186.4811,9282.0
2021-07-07 11:10:00,202.5,202.5,202.27,202.37,9930.0,186.4904,186.4904,186.2785,186.3706,9930.0
2021-07-07 11:15:00,202.4,202.44,202.22,202.36,10891.0,186.3983,186.4351,186.2325,186.3614,10891.0
2021-07-07 11:20:00,202.29,202.62,202.29,202.59,3820.0,186.297,186.6009,186.297,186.5732,3820.0
2021-07-07 11:25:00,202.61,202.77,202.52,202.73,7838.0,186.5917,186.739,186.5088,186.7022,7838.0
2021-07-07 11:30:00,202.75,202.91,202.66,202.89,7118.0,186.7206,186.8679,186.6377,186.8495,7118.0
2021-07-07 11:35:00,202.9,203.09,202.89,203.08,4734.0,186.8587,187.0337,186.8495,187.0245,4734.0
2021-07-07 11:40:00,203.08,203.24,203.05,203.06,4890.0,187.0245,187.1719,186.9969,187.0061,4890.0
2021-07-07 11:45:00,203.11,203.12,202.91,202.96,2800.0,187.0521,187.0613,186.8679,186.914,2800.0
2021-07-07 11:50:00,202.93,202.97,202.88,202.89,2064.0,186.8864,186.9232,186.8403,186.8495,2064.0
2021-07-07 11:55:00,202.94,202.94,202.84,202.91,2100.0,186.8956,186.8956,186.8035,186.8679,2100.0
2021-07-07 12:00:00,202.99,203.21,202.99,203.21,1252.0,186.9416,187.1442,186.9416,187.1442,1252.0
2021-07-07 12:05:00,203.24,203.26,203.12,203.16,2263.0,187.1719,187.1903,187.0613,187.0982,2263.0
2021-07-07 12:10:00,203.22,203.35,203.17,203.31,2900.0,187.1534,187.2732,187.1074,187.2363,2900.0
2021-07-07 12:15:00,203.37,203.42,203.27,203.38,4101.0,187.2916,187.3376,187.1995,187.3008,4101.0
2021-07-07 12:20:00,203.38,203.41,203.01,203.09,4996.0,187.3008,187.3284,186.96,187.0337,4996.0
2021-07-07 12:25:00,203.12,203.12,202.99,203.05,1932.0,187.0613,187.0613,186.9416,186.9969,1932.0
2021-07-07 12:30:00,203.01,203.28,202.96,203.26,3946.0,186.96,187.2087,186.914,187.1903,3946.0
2021-07-07 12:35:00,203.26,203.26,203.08,203.19,2581.0,187.1903,187.1903,187.0245,187.1258,2581.0
2021-07-07 12:40:00,203.14,203.21,203.07,203.19,2250.0,187.0798,187.1442,187.0153,187.1258,2250.0
2021-07-07 12:45:00,203.15,203.24,203.04,203.17,2879.0,187.089,187.1719,186.9877,187.1074,2879.0
2021-07-07 12:50:00,203.17,203.35,203.17,203.35,2136.0,187.1074,187.2732,187.1074,187.2732,2136.0
2021-07-07 12:55:00,203.43,203.46,203.33,203.42,4110.0,187.3468,187.3745,187.2547,187.3376,4110.0
2021-07-07 13:00:00,203.36,203.49,203.31,203.36,3819.0,187.2824,187.4021,187.2363,187.2824,3819.0
2021-07-07 13:05:00,203.38,203.46,203.32,203.42,3568.0,187.3008,187.3745,187.2455,187.3376,3568.0
2021-07-07 13:10:00,203.4,203.54,203.36,203.54,2907.0,187.3192,187.4481,187.2824,187.4481,2907.0
2021-07-07 13:15:00,203.48,203.5,203.32,203.38,3034.0,187.3929,187.4113,187.2455,187.3008,3034.0
2021-07-07 13:20:00,203.37,203.38,203.26,203.26,3995.0,187.2916,187.3008,187.1903,187.1903,3995.0
2021-07-07 13:25:00,203.3,203.37,203.24,203.24,3287.0,187.2271,187.2916,187.1719,187.1719,3287.0
2021-07-07 13:30:00,203.28,203.32,203.2,203.27,3170.0,187.2087,187.2455,187.135,187.1995,3170.0
2021-07-07 13:35:00,203.31,203.31,203.24,203.29,3799.0,187.2363,187.2363,187.1719,187.2179,3799.0
2021-07-07 13:40:00,203.3,203.31,203.23,203.3,4792.0,187.2271,187.2363,187.1626,187.2271,4792.0
2021-07-07 13:45:00,203.32,203.36,203.29,203.34,4894.0,187.2455,187.2824,187.2179,187.2639,4894.0
2021-07-07 13:50:00,203.32,203.32,203.22,203.22,6140.0,187.2455,187.2455,187.1534,187.1534,6140.0
2021-07-07 13:55:00,203.24,203.32,203.08,203.12,3900.0,187.1719,187.2455,187.0245,187.0613,3900.0
2021-07-07 14:00:00,203.1,203.45,203.1,203.36,5121.0,187.0429,187.3652,187.0429,187.2824,5121.0
2021-07-07 14:05:00,203.38,203.48,203.21,203.48,1926.0,187.3008,187.3929,187.1442,187.3929,1926.0
2021-07-07 14:10:00,203.44,203.55,203.36,203.52,1600.0,187.356,187.4573,187.2824,187.4297,1600.0
2021-07-07 14:15:00,203.55,203.55,203.41,203.5,2383.0,187.4573,187.4573,187.3284,187.4113,2383.0
2021-07-07 14:20:00,203.48,203.5,203.32,203.42,5838.0,187.3929,187.4113,187.2455,187.3376,5838.0
2021-07-07 14:25:00,203.42,203.54,203.42,203.51,3691.0,187.3376,187.4481,187.3376,187.4205,3691.0
2021-07-07 14:30:00,203.5,203.52,203.42,203.43,3327.0,187.4113,187.4297,187.3376,187.3468,3327.0
2021-07-07 14:35:00,203.43,203.43,203.35,203.38,2488.0,187.3468,187.3468,187.2732,187.3008,2488.0
2021-07-07 14:40:00,203.39,203.47,203.34,203.34,3873.0,187.31,187.3837,187.2639,187.2639,3873.0
2021-07-07 14:45:00,203.32,203.48,203.31,203.4,5060.0,187.2455,187.3929,187.2363,187.3192,5060.0
2021-07-07 14:50:00,203.39,203.41,203.33,203.36,2887.0,187.31,187.3284,187.2547,187.2824,2887.0
2021-07-07 14:55:00,203.38,203.4,203.29,203.3,3443.0,187.3008,187.3192,187.2179,187.2271,3443.0
2021-07-07 15:00:00,203.32,203.41,203.28,203.38,5715.0,187.2455,187.3284,187.2087,187.3008,5715.0
2021-07-07 15:05:00,203.35,203.45,203.33,203.44,3328.0,187.2732,187.3652,187.2547,187.356,3328.0
2021-07-07 15:10:00,203.47,203.52,203.45,203.51,4254.0,187.3837,187.4297,187.3652,187.4205,4254.0
2021-07-07 15:15:00,203.52,203.52,203.44,203.45,3622.0,187.4297,187.4297,187.356,187.3652,3622.0
2021-07-07 15:20:00,203.48,203.52,203.31,203.33,6067.0,187.3929,187.4297,187.2363,187.2547,6067.0
2021-07-07 15:25:00,203.36,203.37,203.25,203.29,7300.0,187.2824,187.2916,187.1811,187.2179,7300.0
2021-07-07 15:30:00,203.25,203.25,203.11,203.2,6159.0,187.1811,187.1811,187.0521,187.135,6159.0
2021-07-07 15:35:00,203.19,203.22,203.0,203.11,10269.0,187.1258,187.1534,186.9508,187.0521,10269.0
2021-07-07 15:40:00,203.11,203.17,202.99,203.01,16605.0,187.0521,187.1074,186.9416,186.96,16605.0
2021-07-07 15:45:00,202.99,203.01,202.86,203.0,15482.0,186.9416,186.96,186.8219,186.9508,15482.0
2021-07-07 15:50:00,203.0,203.43,202.98,203.42,61999.0,186.9508,187.3468,186.9324,187.3376,61999.0
2021-07-07 15:55:00,203.34,203.46,203.22,203.35,69881.0,187.2639,187.3745,187.1534,187.2732,69881.0
2021-07-08 09:30:00,201.94,202.32,200.75,202.15,57890.0,185.9746,186.3246,184.8787,186.168,57890.0
2021-07-08 09:35:00,202.15,202.41,201.88,202.41,8082.0,186.168,186.4075,185.9194,186.4075,8082.0
2021-07-08 09:40:00,202.41,202.56,201.82,201.94,5600.0,186.4075,186.5456,185.8641,185.9746,5600.0
2021-07-08 09:45:00,202.05,202.41,201.71,202.41,7942.0,186.0759,186.4075,185.7628,186.4075,7942.0
2021-07-08 09:50:00,202.63,203.09,202.32,202.75,10874.0,186.6101,187.0337,186.3246,186.7206,10874.0
2021-07-08 09:55:00,202.75,202.88,202.41,202.55,6613.0,186.7206,186.8403,186.4075,186.5364,6613.0
2021-07-08 10:00:00,202.52,202.57,201.97,202.22,7716.0,186.5088,186.5548,186.0023,186.2325,7716.0
2021-07-08 10:05:00,202.01,202.14,201.74,201.76,5075.0,186.0391,186.1588,185.7904,185.8089,5075.0
2021-07-08 10:10:00,201.76,201.95,201.53,201.75,5230.0,185.8089,185.9838,185.597,185.7997,5230.0
2021-07-08 10:15:00,201.71,201.72,201.03,201.2,4466.0,185.7628,185.772,185.1366,185.2931,4466.0
2021-07-08 10:20:00,201.2,201.27,200.95,201.13,4720.0,185.2931,185.3576,185.0629,185.2287,4720.0
2021-07-08 10:25:00,201.17,201.45,200.75,201.44,5259.0,185.2655,185.5234,184.8787,185.5142,5259.0
2021-07-08 10:30:00,201.47,201.59,201.1,201.32,4905.0,185.5418,185.6523,185.201,185.4036,4905.0
2021-07-08 10:35:00,201.38,201.41,201.08,201.23,7078.0,185.4589,185.4865,185.1826,185.3208,7078.0
2021-07-08 10:40:00,201.27,201.48,201.0,201.42,5242.0,185.3576,185.551,185.1089,185.4957,5242.0
2021-07-08 10:45:00,201.43,201.51,201.04,201.07,13590.0,185.505,185.5786,185.1458,185.1734,13590.0
2021-07-08 10:50:00,201.12,201.42,201.03,201.36,5858.0,185.2195,185.4957,185.1366,185.4405,5858.0
2021-07-08 10:55:00,201.33,201.48,201.09,201.18,5600.0,185.4129,185.551,185.1918,185.2747,5600.0
2021-07-08 11:00:00,201.21,201.43,201.16,201.28,4924.0,185.3023,185.505,185.2563,185.3668,4924.0
2021-07-08 11:05:00,201.3,201.71,201.3,201.71,6467.0,185.3852,185.7628,185.3852,185.7628,6467.0
2021-07-08 11:10:00,201.72,201.76,201.55,201.68,5200.0,185.772,185.8089,185.6155,185.7352,5200.0
2021-07-08 11:15:00,201.74,201.98,201.63,201.93,4634.0,185.7904,186.0115,185.6891,185.9654,4634.0
2021-07-08 11:20:00,201.92,202.05,201.88,202.01,3235.0,185.9562,186.0759,185.9194,186.0391,3235.0
2021-07-08 11:25:00,202.04,202.07,201.84,201.84,7278.0,186.0667,186.0944,185.8825,185.8825,7278.0
2021-07-08 11:30:00,201.86,201.91,201.77,201.84,3908.0,185.901,185.947,185.8181,185.8825,3908.0
2021-07-08 11:35:00,201.89,202.23,201.85,202.23,3500.0,185.9286,186.2417,185.8917,186.2417,3500.0
2021-07-08 11:40:00,202.21,202.3,202.15,202.24,3758.0,186.2233,186.3062,186.168,186.2509,3758.0
2021-07-08 11:45:00,202.22,202.44,202.22,202.39,4012.0,186.2325,186.4351,186.2325,186.3891,4012.0
2021-07-08 11:50:00,202.5,202.58,202.23,202.34,6364.0,186.4904,186.564,186.2417,186.343,6364.0
2021-07-08 11:55:00,202.33,202.34,202.2,202.23,6111.0,186.3338,186.343,186.2141,186.2417,6111.0
2021-07-08 12:00:00,202.24,202.46,202.21,202.31,4700.0,186.2509,186.4535,186.2233,186.3154,4700.0
2021-07-08 12:05:00,202.24,202.46,202.22,202.4,2601.0,186.2509,186.4535,186.2325,186.3983,2601.0
2021-07-08 12:10:00,202.38,202.38,202.1,202.32,9532.0,186.3798,186.3798,186.122,186.3246,9532.0
2021-07-08 12:15:00,202.31,202.57,202.29,202.53,12483.0,186.3154,186.5548,186.297,186.518,12483.0
2021-07-08 12:20:00,202.53,202.67,202.48,202.51,5413.0,186.518,186.6469,186.4719,186.4996,5413.0
2021-07-08 12:25:00,202.51,202.69,202.47,202.66,5529.0,186.4996,186.6653,186.4627,186.6377,5529.0
2021-07-08 12:30:00,202.58,202.76,202.57,202.67,4579.0,186.564,186.7298,186.5548,186.6469,4579.0
2021-07-08 12:35:00,202.63,202.63,202.48,202.57,2700.0,186.6101,186.6101,186.4719,186.5548,2700.0
2021-07-08 12:40:00,202.54,202.71,202.49,202.65,2700.0,186.5272,186.6838,186.4811,186.6285,2700.0
2021-07-08 12:45:00,202.65,202.72,202.64,202.72,4435.0,186.6285,186.693,186.6193,186.693,4435.0
2021-07-08 12:50:00,202.73,202.74,202.57,202.65,6389.0,186.7022,186.7114,186.5548,186.6285,6389.0
2021-07-08 12:55:00,202.68,202.7,202.48,202.54,6722.0,186.6561,186.6745,186.4719,186.5272,6722.0
2021-07-08 13:00:00,202.5,202.53,202.26,202.26,5137.0,186.4904,186.518,186.2693,186.2693,5137.0
2021-07-08 13:05:00,202.26,202.31,202.15,202.15,2315.0,186.2693,186.3154,186.168,186.168,2315.0
2021-07-08 13:10:00,202.16,202.16,201.95,201.99,5739.0,186.1772,186.1772,185.9838,186.0207,5739.0
2021-07-08 13:15:00,201.98,202.06,201.95,202.0,4916.0,186.0115,186.0851,185.9838,186.0299,4916.0
2021-07-08 13:20:00,201.98,201.98,201.71,201.71,3436.0,186.0115,186.0115,185.7628,185.7628,3436.0
2021-07-08 13:25:00,201.78,201.87,201.78,201.82,2264.0,185.8273,185.9102,185.8273,185.8641,2264.0
2021-07-08 13:30:00,201.82,201.86,201.68,201.7,5628.0,185.8641,185.901,185.7352,185.7536,5628.0
2021-07-08 13:35:00,201.74,201.9,201.69,201.86,3644.0,185.7904,185.9378,185.7444,185.901,3644.0
2021-07-08 13:40:00,201.89,201.89,201.83,201.87,4927.0,185.9286,185.9286,185.8733,185.9102,4927.0
2021-07-08 13:45:00,201.89,201.91,201.81,201.83,2647.0,185.9286,185.947,185.8549,185.8733,2647.0
2021-07-08 13:50:00,201.77,201.89,201.76,201.8,4682.0,185.8181,185.9286,185.8089,185.8457,4682.0
2021-07-08 13:55:00,201.77,201.83,201.73,201.8,1862.0,185.8181,185.8733,185.7812,185.8457,1862.0
2021-07-08 14:00:00,201.82,201.93,201.76,201.81,4327.0,185.8641,185.9654,185.8089,185.8549,4327.0
2021-07-08 14:05:00,201.82,201.82,201.77,201.8,4100.0,185.8641,185.8641,185.8181,185.8457,4100.0
2021-07-08 14:10:00,201.82,201.95,201.82,201.9,4901.0,185.8641,185.9838,185.8641,185.9378,4901.0
2021-07-08 14:15:00,201.95,201.98,201.77,201.81,2390.0,185.9838,186.0115,185.8181,185.8549,2390.0
2021-07-08 14:20:00,201.72,201.85,201.71,201.71,9714.0,185.772,185.8917,185.7628,185.7628,9714.0
2021-07-08 14:25:00,201.74,201.79,201.67,201.79,1400.0,185.7904,185.8365,185.726,185.8365,1400.0
2021-07-08 14:30:00,201.78,201.85,201.71,201.78,2920.0,185.8273,185.8917,185.7628,185.8273,2920.0
2021-07-08 14:35:00,201.8,201.81,201.72,201.73,2285.0,185.8457,185.8549,185.772,185.7812,2285.0
2021-07-08 14:40:00,201.74,201.78,201.66,201.7,4548.0,185.7904,185.8273,185.7168,185.7536,4548.0
2021-07-08 14:45:00,201.62,201.69,201.53,201.53,2936.0,185.6799,185.7444,185.597,185.597,2936.0
2021-07-08 14:50:00,201.48,201.59,201.48,201.55,1178.0,185.551,185.6523,185.551,185.6155,1178.0
2021-07-08 14:55:00,201.58,201.82,201.57,201.66,3468.0,185.6431,185.8641,185.6339,185.7168,3468.0
2021-07-08 15:00:00,201.65,201.81,201.65,201.8,3440.0,185.7076,185.8549,185.7076,185.8457,3440.0
2021-07-08 15:05:00,201.81,201.81,201.67,201.68,1728.0,185.8549,185.8549,185.726,185.7352,1728.0
2021-07-08 15:10:00,201.67,201.86,201.67,201.77,3066.0,185.726,185.901,185.726,185.8181,3066.0
2021-07-08 15:15:00,201.77,201.83,201.62,201.66,4812.0,185.8181,185.8733,185.6799,185.7168,4812.0
2021-07-08 15:20:00,201.69,201.77,201.59,201.69,10516.0,185.7444,185.8181,185.6523,185.7444,10516.0
2021-07-08 15:25:00,201.65,201.79,201.58,201.78,4451.0,185.7076,185.8365,185.6431,185.8273,4451.0
2021-07-08 15:30:00,201.77,201.79,201.63,201.68,6717.0,185.8181,185.8365,185.6891,185.7352,6717.0
2021-07-08 15:35:00,201.65,201.83,201.61,201.73,6427.0,185.7076,185.8733,185.6707,185.7812,6427.0
2021-07-08 15:40:00,201.76,201.76,201.51,201.6,8555.0,185.8089,185.8089,185.5786,185.6615,8555.0
2021-07-08 15:45:00,201.59,201.59,201.34,201.39,11370.0,185.6523,185.6523,185.4221,185.4681,11370.0
2021-07-08 15:50:00,201.33,201.8,201.02,201.72,25458.0,185.4129,185.8457,185.1274,185.772,25458.0
2021-07-08 15:55:00,201.64,201.97,201.55,201.9,62421.0,185.6983,186.0023,185.6155,185.9378,62421.0
2021-07-09 09:30:00,202.0,202.83,201.83,202.0,24212.0,186.0299,186.7943,185.8733,186.0299,24212.0
2021-07-09 09:35:00,202.12,202.83,202.09,202.67,6768.0,186.1404,186.7943,186.1128,186.6469,6768.0
2021-07-09 09:40:00,202.5,203.1,202.47,203.05,12214.0,186.4904,187.0429,186.4627,186.9969,12214.0
2021-07-09 09:45:00,203.03,203.15,202.78,202.85,7800.0,186.9785,187.089,186.7482,186.8127,7800.0
2021-07-09 09:50:00,202.8,202.9,202.63,202.78,11096.0,186.7666,186.8587,186.6101,186.7482,11096.0
2021-07-09 09:55:00,202.76,202.96,202.35,202.47,4978.0,186.7298,186.914,186.3522,186.4627,4978.0
2021-07-09 10:00:00,202.49,202.77,202.47,202.72,7496.0,186.4811,186.739,186.4627,186.693,7496.0
2021-07-09 10:05:00,202.79,202.82,202.57,202.7,6449.0,186.7574,186.7851,186.5548,186.6745,6449.0
2021-07-09 10:10:00,202.72,202.76,202.55,202.69,4904.0,186.693,186.7298,186.5364,186.6653,4904.0
2021-07-09 10:15:00,202.73,202.99,202.71,202.94,4307.0,186.7022,186.9416,186.6838,186.8956,4307.0
2021-07-09 10:20:00,202.93,203.06,202.87,203.05,4969.0,186.8864,187.0061,186.8311,186.9969,4969.0
2021-07-09 10:25:00,203.05,203.06,202.9,202.95,3520.0,186.9969,187.0061,186.8587,186.9048,3520.0
2021-07-09 10:30:00,202.94,203.06,202.84,202.84,3303.0,186.8956,187.0061,186.8035,186.8035,3303.0
2021-07-09 10:35:00,202.87,202.94,202.75,202.75,6886.0,186.8311,186.8956,186.7206,186.7206,6886.0
2021-07-09 10:40:00,202.8,202.86,202.52,202.53,4668.0,186.7666,186.8219,186.5088,186.518,4668.0
2021-07-09 10:45:00,202.54,202.74,202.53,202.64,5531.0,186.5272,186.7114,186.518,186.6193,5531.0
2021-07-09 10:50:00,202.63,202.72,202.6,202.69,5361.0,186.6101,186.693,186.5824,186.6653,5361.0
2021-07-09 10:55:00,202.78,202.78,202.42,202.42,12571.0,186.7482,186.7482,186.4167,186.4167,12571.0
2021-07-09 11:00:00,202.43,202.47,202.2,202.22,6750.0,186.4259,186.4627,186.2141,186.2325,6750.0
2021-07-09 11:05:00,202.22,202.41,202.22,202.41,4408.0,186.2325,186.4075,186.2325,186.4075,4408.0
2021-07-09 11:10:00,202.41,202.47,202.35,202.44,2605.0,186.4075,186.4627,186.3522,186.4351,2605.0
2021-07-09 11:15:00,202.44,202.63,202.42,202.59,3812.0,186.4351,186.6101,186.4167,186.5732,3812.0
2021-07-09 11:20:00,202.6,202.87,202.6,202.79,5047.0,186.5824,186.8311,186.5824,186.7574,5047.0
2021-07-09 11:25:00,202.8,202.84,202.57,202.67,8594.0,186.7666,186.8035,186.5548,186.6469,8594.0
2021-07-09 11:30:00,202.65,202.82,202.65,202.77,3614.0,186.6285,186.7851,186.6285,186.739,3614.0
2021-07-09 11:35:00,202.88,202.98,202.85,202.9,1961.0,186.8403,186.9324,186.8127,186.8587,1961.0
2021-07-09 11:40:00,202.95,203.01,202.89,202.95,3400.0,186.9048,186.96,186.8495,186.9048,3400.0
2021-07-09 11:45:00,202.99,203.03,202.96,203.0,4001.0,186.9416,186.9785,186.914,186.9508,4001.0
2021-07-09 11:50:00,202.98,203.1,202.94,203.0,4496.0,186.9324,187.0429,186.8956,186.9508,4496.0
2021-07-09 11:55:00,203.02,203.04,202.85,202.87,6005.0,186.9692,186.9877,186.8127,186.8311,6005.0
2021-07-09 12:00:00,202.97,203.1,202.97,203.06,2394.0,186.9232,187.0429,186.9232,187.0061,2394.0
2021-07-09 12:05:00,202.96,202.96,202.86,202.86,2824.0,186.914,186.914,186.8219,186.8219,2824.0
2021-07-09 12:10:00,202.84,202.86,202.79,202.84,1856.0,186.8035,186.8219,186.7574,186.8035,1856.0
2021-07-09 12:15:00,202.87,202.89,202.79,202.85,1658.0,186.8311,186.8495,186.7574,186.8127,1658.0
2021-07-09 12:20:00,202.85,202.85,202.58,202.66,3500.0,186.8127,186.8127,186.564,186.6377,3500.0
2021-07-09 12:25:00,202.65,202.65,202.54,202.54,3720.0,186.6285,186.6285,186.5272,186.5272,3720.0
2021-07-09 12:30:00,202.56,202.63,202.5,202.56,4305.0,186.5456,186.6101,186.4904,186.5456,4305.0
2021-07-09 12:35:00,202.64,202.83,202.64,202.79,3100.0,186.6193,186.7943,186.6193,186.7574,3100.0
2021-07-09 12:40:00,202.76,202.89,202.76,202.89,2551.0,186.7298,186.8495,186.7298,186.8495,2551.0
2021-07-09 12:45:00,202.9,202.92,202.82,202.82,3629.0,186.8587,186.8772,186.7851,186.7851,3629.0
2021-07-09 12:50:00,202.83,203.05,202.83,203.05,4258.0,186.7943,186.9969,186.7943,186.9969,4258.0
2021-07-09 12:55:00,202.98,202.99,202.92,202.96,3187.0,186.9324,186.9416,186.8772,186.914,3187.0
2021-07-09 13:00:00,202.98,203.04,202.92,203.03,2834.0,186.9324,186.9877,186.8772,186.9785,2834.0
2021-07-09 13:05:00,203.01,203.01,202.82,202.82,3111.0,186.96,186.96,186.7851,186.7851,3111.0
2021-07-09 13:10:00,202.85,202.85,202.72,202.77,5065.0,186.8127,186.8127,186.693,186.739,5065.0
2021-07-09 13:15:00,202.76,202.88,202.76,202.88,2361.0,186.7298,186.8403,186.7298,186.8403,2361.0
2021-07-09 13:20:00,202.88,202.92,202.86,202.89,2300.0,186.8403,186.8772,186.8219,186.8495,2300.0
2021-07-09 13:25:00,202.89,202.96,202.88,202.94,3308.0,186.8495,186.914,186.8403,186.8956,3308.0
2021-07-09 13:30:00,202.96,203.04,202.96,203.03,3776.0,186.914,186.9877,186.914,186.9785,3776.0
2021-07-09 13:35:00,203.01,203.12,202.96,203.12,3183.0,186.96,187.0613,186.914,187.0613,3183.0
2021-07-09 13:40:00,203.16,203.21,203.11,203.19,3722.0,187.0982,187.1442,187.0521,187.1258,3722.0
2021-07-09 13:45:00,203.21,203.26,203.15,203.26,4584.0,187.1442,187.1903,187.089,187.1903,4584.0
2021-07-09 13:50:00,203.27,203.33,203.24,203.29,2499.0,187.1995,187.2547,187.1719,187.2179,2499.0
2021-07-09 13:55:00,203.27,203.31,203.16,203.26,4009.0,187.1995,187.2363,187.0982,187.1903,4009.0
2021-07-09 14:00:00,203.26,203.29,203.19,203.21,3579.0,187.1903,187.2179,187.1258,187.1442,3579.0
2021-07-09 14:05:00,203.22,203.27,203.12,203.13,3300.0,187.1534,187.1995,187.0613,187.0705,3300.0
2021-07-09 14:10:00,203.13,203.18,203.12,203.14,1700.0,187.0705,187.1166,187.0613,187.0798,1700.0
2021-07-09 14:15:00,203.14,203.32,203.14,203.32,3035.0,187.0798,187.2455,187.0798,187.2455,3035.0
2021-07-09 14:20:00,203.32,203.41,203.29,203.39,3196.0,187.2455,187.3284,187.2179,187.31,3196.0
2021-07-09 14:25:00,203.36,203.43,203.35,203.38,3117.0,187.2824,187.3468,187.2732,187.3008,3117.0
2021-07-09 14:30:00,203.4,203.44,203.38,203.42,3867.0,187.3192,187.356,187.3008,187.3376,3867.0
2021-07-09 14:35:00,203.41,203.58,203.41,203.58,2806.0,187.3284,187.485,187.3284,187.485,2806.0
2021-07-09 14:40:00,203.58,203.6,203.52,203.55,2167.0,187.485,187.5034,187.4297,187.4573,2167.0
2021-07-09 14:45:00,203.58,203.64,203.55,203.64,2812.0,187.485,187.5402,187.4573,187.5402,2812.0
2021-07-09 14:50:00,203.6,203.62,203.54,203.6,2750.0,187.5034,187.5218,187.4481,187.5034,2750.0
2021-07-09 14:55:00,203.57,203.71,203.53,203.65,2722.0,187.4758,187.6047,187.4389,187.5494,2722.0
2021-07-09 15:00:00,203.59,203.69,203.55,203.68,2203.0,187.4942,187.5863,187.4573,187.5771,2203.0
2021-07-09 15:05:00,203.69,203.83,203.68,203.83,2301.0,187.5863,187.7152,187.5771,187.7152,2301.0
2021-07-09 15:10:00,203.82,203.85,203.8,203.85,4537.0,187.706,187.7336,187.6876,187.7336,4537.0
2021-07-09 15:15:00,203.87,203.93,203.85,203.86,3591.0,187.752,187.8073,187.7336,187.7428,3591.0
2021-07-09 15:20:00,203.8,203.82,203.49,203.53,7298.0,187.6876,187.706,187.4021,187.4389,7298.0
2021-07-09 15:25:00,203.55,203.68,203.52,203.61,3589.0,187.4573,187.5771,187.4297,187.5126,3589.0
2021-07-09 15:30:00,203.61,203.64,203.52,203.56,4931.0,187.5126,187.5402,187.4297,187.4666,4931.0
2021-07-09 15:35:00,203.63,203.75,203.59,203.64,5483.0,187.531,187.6415,187.4942,187.5402,5483.0
2021-07-09 15:40:00,203.66,203.77,203.57,203.57,9133.0,187.5586,187.6599,187.4758,187.4758,9133.0
2021-07-09 15:45:00,203.62,203.83,203.61,203.75,9681.0,187.5218,187.7152,187.5126,187.6415,9681.0
2021-07-09 15:50:00,203.74,203.97,203.68,203.91,19968.0,187.6323,187.8441,187.5771,187.7889,19968.0
2021-07-09 15:55:00,203.92,203.93,203.56,203.66,47656.0,187.7981,187.8073,187.4666,187.5586,47656.0
2021-07-12 09:30:00,202.5,202.9,200.91,202.68,58647.0,186.4904,186.8587,185.0261,186.6561,58647.0
2021-07-12 09:35:00,202.68,203.03,202.19,202.83,12419.0,186.6561,186.9785,186.2049,186.7943,12419.0
2021-07-12 09:40:00,202.81,203.21,202.77,202.89,13626.0,186.7758,187.1442,186.739,186.8495,13626.0
2021-07-12 09:45:00,202.92,202.97,202.77,202.97,12175.0,186.8772,186.9232,186.739,186.9232,12175.0
2021-07-12 09:50:00,202.92,203.08,202.76,202.95,10425.0,186.8772,187.0245,186.7298,186.9048,10425.0
2021-07-12 09:55:00,202.93,203.05,202.66,202.96,11110.0,186.8864,186.9969,186.6377,186.914,11110.0
2021-07-12 10:00:00,202.94,203.58,202.94,203.53,17628.0,186.8956,187.485,186.8956,187.4389,17628.0
2021-07-12 10:05:00,203.54,203.54,203.2,203.38,5521.0,187.4481,187.4481,187.135,187.3008,5521.0
2021-07-12 10:10:00,203.38,203.45,203.16,203.17,6300.0,187.3008,187.3652,187.0982,187.1074,6300.0
2021-07-12 10:15:00,203.23,203.42,203.18,203.28,5877.0,187.1626,187.3376,187.1166,187.2087,5877.0
2021-07-12 10:20:00,203.32,203.38,203.14,203.2,4865.0,187.2455,187.3008,187.0798,187.135,4865.0
2021-07-12 10:25:00,203.23,203.26,203.04,203.12,4789.0,187.1626,187.1903,186.9877,187.0613,4789.0
2021-07-12 10:30:00,203.16,203.3,203.14,203.3,4348.0,187.0982,187.2271,187.0798,187.2271,4348.0
2021-07-12 10:35:00,203.22,203.45,203.22,203.43,5224.0,187.1534,187.3652,187.1534,187.3468,5224.0
2021-07-12 10:40:00,203.45,203.45,203.14,203.15,4700.0,187.3652,187.3652,187.0798,187.089,4700.0
2021-07-12 10:45:00,203.16,203.24,203.08,203.24,11187.0,187.0982,187.1719,187.0245,187.1719,11187.0
2021-07-12 10:50:00,203.23,203.23,202.86,202.9,4972.0,187.1626,187.1626,186.8219,186.8587,4972.0
2021-07-12 10:55:00,202.9,203.13,202.8,203.13,3738.0,186.8587,187.0705,186.7666,187.0705,3738.0
2021-07-12 11:00:00,203.1,203.15,202.93,203.05,2864.0,187.0429,187.089,186.8864,186.9969,2864.0
2021-07-12 11:05:00,202.95,203.05,202.91,203.02,4798.0,186.9048,186.9969,186.8679,186.9692,4798.0
2021-07-12 11:10:00,203.04,203.15,203.04,203.15,4521.0,186.9877,187.089,186.9877,187.089,4521.0
2021-07-12 11:15:00,203.23,203.34,203.21,203.32,3484.0,187.1626,187.2639,187.1442,187.2455,3484.0
2021-07-12 11:20:00,203.3,203.52,203.25,203.5,3402.0,187.2271,187.4297,187.1811,187.4113,3402.0
2021-07-12 11:25:00,203.5,203.54,203.31,203.34,5720.0,187.4113,187.4481,187.2363,187.2639,5720.0
2021-07-12 11:30:00,203.36,203.36,202.83,202.84,5702.0,187.2824,187.2824,186.7943,186.8035,5702.0
2021-07-12 11:35:00,202.84,202.92,202.63,202.81,3900.0,186.8035,186.8772,186.6101,186.7758,3900.0
2021-07-12 11:40:00,202.81,202.92,202.8,202.87,2130.0,186.7758,186.8772,186.7666,186.8311,2130.0
2021-07-12 11:45:00,202.9,203.03,202.89,202.97,2552.0,186.8587,186.9785,186.8495,186.9232,2552.0
2021-07-12 11:50:00,202.96,203.08,202.92,203.08,2195.0,186.914,187.0245,186.8772,187.0245,2195.0
2021-07-12 11:55:00,203.1,203.14,203.02,203.12,3783.0,187.0429,187.0798,186.9692,187.0613,3783.0
2021-07-12 12:00:00,203.14,203.29,203.1,203.21,4447.0,187.0798,187.2179,187.0429,187.1442,4447.0
2021-07-12 12:05:00,203.23,203.26,203.15,203.2,2701.0,187.1626,187.1903,187.089,187.135,2701.0
2021-07-12 12:10:00,203.23,203.3,203.19,203.27,3538.0,187.1626,187.2271,187.1258,187.1995,3538.0
2021-07-12 12:15:00,203.26,203.34,203.25,203.29,2300.0,187.1903,187.2639,187.1811,187.2179,2300.0
2021-07-12 12:20:00,203.24,203.3,203.08,203.13,4035.0,187.1719,187.2271,187.0245,187.0705,4035.0
2021-07-12 12:25:00,203.15,203.16,203.04,203.1,4100.0,187.089,187.0982,186.9877,187.0429,4100.0
2021-07-12 12:30:00,203.07,203.15,203.05,203.07,2219.0,187.0153,187.089,186.9969,187.0153,2219.0
2021-07-12 12:35:00,203.06,203.21,203.03,203.21,3400.0,187.0061,187.1442,186.9785,187.1442,3400.0
2021-07-12 12:40:00,203.23,203.24,203.13,203.13,5224.0,187.1626,187.1719,187.0705,187.0705,5224.0
2021-07-12 12:45:00,203.13,203.19,203.12,203.15,2417.0,187.0705,187.1258,187.0613,187.089,2417.0
2021-07-12 12:50:00,203.16,203.18,203.08,203.16,2655.0,187.0982,187.1166,187.0245,187.0982,2655.0
2021-07-12 12:55:00,203.13,203.13,203.07,203.1,1838.0,187.0705,187.0705,187.0153,187.0429,1838.0
2021-07-12 13:00:00,203.1,203.1,202.96,203.01,3561.0,187.0429,187.0429,186.914,186.96,3561.0
2021-07-12 13:05:00,202.99,203.05,202.98,203.05,2820.0,186.9416,186.9969,186.9324,186.9969,2820.0
2021-07-12 13:10:00,203.06,203.09,203.03,203.07,2718.0,187.0061,187.0337,186.9785,187.0153,2718.0
2021-07-12 13:15:00,203.1,203.23,203.09,203.22,3807.0,187.0429,187.1626,187.0337,187.1534,3807.0
2021-07-12 13:20:00,203.2,203.2,203.12,203.13,2229.0,187.135,187.135,187.0613,187.0705,2229.0
2021-07-12 13:25:00,203.09,203.1,203.04,203.08,1500.0,187.0337,187.0429,186.9877,187.0245,1500.0
2021-07-12 13:30:00,203.09,203.13,203.07,203.07,4334.0,187.0337,187.0705,187.0153,187.0153,4334.0
2021-07-12 13:35:00,203.07,203.13,203.01,203.02,2681.0,187.0153,187.0705,186.96,186.9692,2681.0
2021-07-12 13:40:00,202.98,203.04,202.95,203.01,3972.0,186.9324,186.9877,186.9048,186.96,3972.0
2021-07-12 13:45:00,202.98,203.02,202.88,202.91,3344.0,186.9324,186.9692,186.8403,186.8679,3344.0
2021-07-12 13:50:00,202.87,202.89,202.77,202.81,5955.0,186.8311,186.8495,186.739,186.7758,5955.0
2021-07-12 13:55:00,202.84,202.87,202.78,202.84,4929.0,186.8035,186.8311,186.7482,186.8035,4929.0
2021-07-12 14:00:00,202.8,202.89,202.79,202.87,5663.0,186.7666,186.8495,186.7574,186.8311,5663.0
2021-07-12 14:05:00,202.9,203.1,202.9,203.08,3730.0,186.8587,187.0429,186.8587,187.0245,3730.0
2021-07-12 14:10:00,203.11,203.2,203.07,203.09,5038.0,187.0521,187.135,187.0153,187.0337,5038.0
2021-07-12 14:15:00,203.12,203.2,203.12,203.13,2568.0,187.0613,187.135,187.0613,187.0705,2568.0
2021-07-12 14:20:00,203.14,203.22,203.14,203.17,3665.0,187.0798,187.1534,187.0798,187.1074,3665.0
2021-07-12 14:25:00,203.18,203.23,203.18,203.23,3106.0,187.1166,187.1626,187.1166,187.1626,3106.0
2021-07-12 14:30:00,203.24,203.27,203.15,203.15,3753.0,187.1719,187.1995,187.089,187.089,3753.0
2021-07-12 14:35:00,203.17,203.2,203.15,203.18,2878.0,187.1074,187.135,187.089,187.1166,2878.0
2021-07-12 14:40:00,203.19,203.22,203.14,203.15,3317.0,187.1258,187.1534,187.0798,187.089,3317.0
2021-07-12 14:45:00,203.13,203.17,203.08,203.08,6374.0,187.0705,187.1074,187.0245,187.0245,6374.0
2021-07-12 14:50:00,203.09,203.1,202.98,203.02,4606.0,187.0337,187.0429,186.9324,186.9692,4606.0
2021-07-12 14:55:00,203.07,203.12,202.83,202.83,3707.0,187.0153,187.0613,186.7943,186.7943,3707.0
2021-07-12 15:00:00,202.85,202.9,202.81,202.81,4776.0,186.8127,186.8587,186.7758,186.7758,4776.0
2021-07-12 15:05:00,202.83,202.84,202.78,202.83,4389.0,186.7943,186.8035,186.7482,186.7943,4389.0
2021-07-12 15:10:00,202.84,202.86,202.8,202.83,5478.0,186.8035,186.8219,186.7666,186.7943,5478.0
2021-07-12 15:15:00,202.8,202.94,202.8,202.94,9227.0,186.7666,186.8956,186.7666,186.8956,9227.0
2021-07-12 15:20:00,202.94,203.13,202.94,203.13,4040.0,186.8956,187.0705,186.8956,187.0705,4040.0
2021-07-12 15:25:00,203.14,203.28,203.12,203.24,4749.0,187.0798,187.2087,187.0613,187.1719,4749.0
2021-07-12 15:30:00,203.25,203.25,203.13,203.23,7583.0,187.1811,187.1811,187.0705,187.1626,7583.0
2021-07-12 15:35:00,203.24,203.34,203.24,203.28,7673.0,187.1719,187.2639,187.1719,187.2087,7673.0
2021-07-12 15:40:00,203.28,203.45,203.24,203.38,10164.0,187.2087,187.3652,187.1719,187.3008,10164.0
2021-07-12 15:45:00,203.36,203.55,203.33,203.55,9484.0,187.2824,187.4573,187.2547,187.4573,9484.0
2021-07-12 15:50:00,203.55,203.59,203.28,203.56,16153.0,187.4573,187.4942,187.2087,187.4666,16153.0
2021-07-12 15:55:00,203.57,203.94,203.49,203.75,108285.0,187.4758,187.8165,187.4021,187.6415,108285.0
2021-07-13 09:30:00,203.67,204.33,203.67,204.09,19495.0,187.5679,188.1757,187.5679,187.9547,19495.0
2021-07-13 09:35:00,204.68,204.84,204.38,204.49,2550.0,188.498,188.6454,188.2217,188.323,2550.0
2021-07-13 09:40:00,204.5,204.77,204.26,204.28,5790.0,188.3322,188.5809,188.1112,188.1296,5790.0
2021-07-13 09:45:00,204.2,204.2,203.56,203.63,6526.0,188.056,188.056,187.4666,187.531,6526.0
2021-07-13 09:50:00,203.7,203.77,203.58,203.67,4329.0,187.5955,187.6599,187.485,187.5679,4329.0
2021-07-13 09:55:00,203.67,203.78,203.54,203.55,2800.0,187.5679,187.6692,187.4481,187.4573,2800.0
2021-07-13 10:00:00,203.6,203.72,203.31,203.34,6400.0,187.5034,187.6139,187.2363,187.2639,6400.0
2021-07-13 10:05:00,203.38,203.76,203.38,203.7,5041.0,187.3008,187.6507,187.3008,187.5955,5041.0
2021-07-13 10:10:00,203.72,204.15,203.72,204.04,5688.0,187.6139,188.0099,187.6139,187.9086,5688.0
2021-07-13 10:15:00,203.98,204.14,203.94,204.0,6222.0,187.8533,188.0007,187.8165,187.8718,6222.0
2021-07-13 10:20:00,204.0,204.1,203.78,203.81,5149.0,187.8718,187.9639,187.6692,187.6968,5149.0
2021-07-13 10:25:00,203.87,203.94,203.72,203.94,5493.0,187.752,187.8165,187.6139,187.8165,5493.0
2021-07-13 10:30:00,203.96,204.14,203.9,204.14,8766.0,187.8349,188.0007,187.7797,188.0007,8766.0
2021-07-13 10:35:00,204.17,204.28,204.07,204.25,5907.0,188.0283,188.1296,187.9362,188.102,5907.0
2021-07-13 10:40:00,204.25,204.34,204.24,204.3,4900.0,188.102,188.1849,188.0928,188.148,4900.0
2021-07-13 10:45:00,204.36,204.52,204.28,204.46,29041.0,188.2033,188.3507,188.1296,188.2954,29041.0
2021-07-13 10:50:00,204.41,204.46,204.06,204.25,8089.0,188.2494,188.2954,187.927,188.102,8089.0
2021-07-13 10:55:00,204.3,204.3,204.03,204.08,9442.0,188.148,188.148,187.8994,187.9454,9442.0
2021-07-13 11:00:00,204.16,204.31,204.16,204.21,3371.0,188.0191,188.1573,188.0191,188.0652,3371.0
2021-07-13 11:05:00,204.26,204.36,204.14,204.14,6470.0,188.1112,188.2033,188.0007,188.0007,6470.0
2021-07-13 11:10:00,204.17,204.36,204.14,204.31,5394.0,188.0283,188.2033,188.0007,188.1573,5394.0
2021-07-13 11:15:00,204.34,204.38,204.22,204.23,12288.0,188.1849,188.2217,188.0744,188.0836,12288.0
2021-07-13 11:20:00,204.22,204.35,204.15,204.27,11106.0,188.0744,188.1941,188.0099,188.1204,11106.0
2021-07-13 11:25:00,204.25,204.56,204.24,204.43,9439.0,188.102,188.3875,188.0928,188.2678,9439.0
2021-07-13 11:30:00,204.23,204.42,204.23,204.36,5641.0,188.0836,188.2586,188.0836,188.2033,5641.0
2021-07-13 11:35:00,204.37,204.39,204.21,204.3,5400.0,188.2125,188.2309,188.0652,188.148,5400.0
2021-07-13 11:40:00,204.28,204.34,204.23,204.32,5341.0,188.1296,188.1849,188.0836,188.1665,5341.0
2021-07-13 11:45:00,204.3,204.45,204.3,204.45,2974.0,188.148,188.2862,188.148,188.2862,2974.0
2021-07-13 11:50:00,204.44,204.46,204.37,204.4,1858.0,188.277,188.2954,188.2125,188.2401,1858.0
2021-07-13 11:55:00,204.34,204.42,204.34,204.35,2157.0,188.1849,188.2586,188.1849,188.1941,2157.0
2021-07-13 12:00:00,204.36,204.47,204.24,204.24,2988.0,188.2033,188.3046,188.0928,188.0928,2988.0
2021-07-13 12:05:00,204.29,204.45,204.22,204.43,3161.0,188.1388,188.2862,188.0744,188.2678,3161.0
2021-07-13 12:10:00,204.34,204.37,204.28,204.29,1819.0,188.1849,188.2125,188.1296,188.1388,1819.0
2021-07-13 12:15:00,204.28,204.32,204.22,204.31,4859.0,188.1296,188.1665,188.0744,188.1573,4859.0
2021-07-13 12:20:00,204.31,204.34,204.27,204.27,4046.0,188.1573,188.1849,188.1204,188.1204,4046.0
2021-07-13 12:25:00,204.28,204.3,204.23,204.26,7206.0,188.1296,188.148,188.0836,188.1112,7206.0
2021-07-13 12:30:00,204.25,204.33,204.23,204.33,9783.0,188.102,188.1757,188.0836,188.1757,9783.0
2021-07-13 12:35:00,204.34,204.34,204.21,204.21,9337.0,188.1849,188.1849,188.0652,188.0652,9337.0
2021-07-13 12:40:00,204.2,204.31,204.08,204.08,7055.0,188.056,188.1573,187.9454,187.9454,7055.0
2021-07-13 12:45:00,204.09,204.09,203.97,204.06,3260.0,187.9547,187.9547,187.8441,187.927,3260.0
2021-07-13 12:50:00,204.05,204.12,204.03,204.03,2990.0,187.9178,187.9823,187.8994,187.8994,2990.0
2021-07-13 12:55:00,204.01,204.14,203.96,204.11,2485.0,187.881,188.0007,187.8349,187.9731,2485.0
2021-07-13 13:00:00,204.08,204.12,203.9,203.95,1985.0,187.9454,187.9823,187.7797,187.8257,1985.0
2021-07-13 13:05:00,203.91,203.93,203.86,203.92,1649.0,187.7889,187.8073,187.7428,187.7981,1649.0
2021-07-13 13:10:00,203.88,203.98,203.8,203.87,2857.0,187.7613,187.8533,187.6876,187.752,2857.0
2021-07-13 13:15:00,203.89,203.91,203.63,203.63,2550.0,187.7705,187.7889,187.531,187.531,2550.0
2021-07-13 13:20:00,203.68,203.74,203.65,203.72,3813.0,187.5771,187.6323,187.5494,187.6139,3813.0
2021-07-13 13:25:00,203.61,203.62,203.45,203.62,3473.0,187.5126,187.5218,187.3652,187.5218,3473.0
2021-07-13 13:30:00,203.58,203.77,203.57,203.61,2423.0,187.485,187.6599,187.4758,187.5126,2423.0
2021-07-13 13:35:00,203.62,203.72,203.49,203.72,3226.0,187.5218,187.6139,187.4021,187.6139,3226.0
2021-07-13 13:40:00,203.86,203.87,203.61,203.79,2731.0,187.7428,187.752,187.5126,187.6784,2731.0
2021-07-13 13:45:00,203.75,203.97,203.75,203.9,2534.0,187.6415,187.8441,187.6415,187.7797,2534.0
2021-07-13 13:50:00,203.94,204.02,203.84,203.96,2299.0,187.8165,187.8902,187.7244,187.8349,2299.0
2021-07-13 13:55:00,204.01,204.13,204.0,204.1,2409.0,187.881,187.9915,187.8718,187.9639,2409.0
2021-07-13 14:00:00,204.01,204.01,203.7,203.73,2688.0,187.881,187.881,187.5955,187.6231,2688.0
2021-07-13 14:05:00,203.79,203.99,203.74,203.83,3370.0,187.6784,187.8626,187.6323,187.7152,3370.0
2021-07-13 14:10:00,203.83,204.04,203.8,203.99,6396.0,187.7152,187.9086,187.6876,187.8626,6396.0
2021-07-13 14:15:00,203.96,204.15,203.95,204.1,4396.0,187.8349,188.0099,187.8257,187.9639,4396.0
2021-07-13 14:20:00,204.1,204.12,203.98,203.99,2145.0,187.9639,187.9823,187.8533,187.8626,2145.0
2021-07-13 14:25:00,204.02,204.26,204.02,204.23,2005.0,187.8902,188.1112,187.8902,188.0836,2005.0
2021-07-13 14:30:00,204.25,204.25,204.11,204.17,2452.0,188.102,188.102,187.9731,188.0283,2452.0
2021-07-13 14:35:00,204.19,204.2,204.01,204.01,2354.0,188.0467,188.056,187.881,187.881,2354.0
2021-07-13 14:40:00,204.05,204.07,203.86,203.9,2000.0,187.9178,187.9362,187.7428,187.7797,2000.0
2021-07-13 14:45:00,203.95,204.09,203.89,204.09,2719.0,187.8257,187.9547,187.7705,187.9547,2719.0
2021-07-13 14:50:00,204.09,204.2,204.08,204.13,2400.0,187.9547,188.056,187.9454,187.9915,2400.0
2021-07-13 14:55:00,204.11,204.19,204.06,204.14,2982.0,187.9731,188.0467,187.927,188.0007,2982.0
2021-07-13 15:00:00,204.16,204.16,204.07,204.16,3141.0,188.0191,188.0191,187.9362,188.0191,3141.0
2021-07-13 15:05:00,204.13,204.13,203.93,203.97,2614.0,187.9915,187.9915,187.8073,187.8441,2614.0
2021-07-13 15:10:00,203.97,203.97,203.86,203.95,3289.0,187.8441,187.8441,187.7428,187.8257,3289.0
2021-07-13 15:15:00,203.92,204.09,203.92,204.04,5374.0,187.7981,187.9547,187.7981,187.9086,5374.0
2021-07-13 15:20:00,204.06,204.16,203.95,203.95,6665.0,187.927,188.0191,187.8257,187.8257,6665.0
2021-07-13 15:25:00,203.97,204.05,203.89,203.96,4941.0,187.8441,187.9178,187.7705,187.8349,4941.0
2021-07-13 15:30:00,204.01,204.01,203.84,203.94,11469.0,187.881,187.881,187.7244,187.8165,11469.0
2021-07-13 15:35:00,203.92,204.19,203.77,204.19,11046.0,187.7981,188.0467,187.6599,188.0467,11046.0
2021-07-13 15:40:00,204.19,204.27,204.11,204.13,8635.0,188.0467,188.1204,187.9731,187.9915,8635.0
2021-07-13 15:45:00,204.16,204.21,203.97,204.04,10375.0,188.0191,188.0652,187.8441,187.9086,10375.0
2021-07-13 15:50:00,204.02,204.02,203.61,203.77,32988.0,187.8902,187.8902,187.5126,187.6599,32988.0
2021-07-13 15:55:00,203.79,203.99,203.66,203.91,77710.0,187.6784,187.8626,187.5586,187.7889,77710.0
2021-07-14 09:30:00,204.49,204.79,204.0,204.46,30824.0,188.323,188.5993,187.8718,188.2954,30824.0
2021-07-14 09:35:00,204.43,204.56,204.13,204.27,9350.0,188.2678,188.3875,187.9915,188.1204,9350.0
2021-07-14 09:40:00,204.34,204.61,204.28,204.59,12393.0,188.1849,188.4335,188.1296,188.4151,12393.0
2021-07-14 09:45:00,204.59,204.63,204.28,204.39,7600.0,188.4151,188.452,188.1296,188.2309,7600.0
2021-07-14 09:50:00,204.5,204.71,204.12,204.27,8977.0,188.3322,188.5256,187.9823,188.1204,8977.0
2021-07-14 09:55:00,204.29,204.42,204.21,204.27,6516.0,188.1388,188.2586,188.0652,188.1204,6516.0
2021-07-14 10:00:00,204.31,204.48,204.27,204.41,5838.0,188.1573,188.3138,188.1204,188.2494,5838.0
2021-07-14 10:05:00,204.37,204.45,203.93,204.08,4439.0,188.2125,188.2862,187.8073,187.9454,4439.0
2021-07-14 10:10:00,204.06,204.22,203.92,204.06,10766.0,187.927,188.0744,187.7981,187.927,10766.0
2021-07-14 10:15:00,204.06,204.57,204.04,204.49,31828.0,187.927,188.3967,187.9086,188.323,31828.0
2021-07-14 10:20:00,204.5,204.7,204.44,204.58,7574.0,188.3322,188.5164,188.277,188.4059,7574.0
2021-07-14 10:25:00,204.56,204.61,204.32,204.42,4763.0,188.3875,188.4335,188.1665,188.2586,4763.0
2021-07-14 10:30:00,204.47,204.72,204.43,204.65,9159.0,188.3046,188.5348,188.2678,188.4704,9159.0
2021-07-14 10:35:00,204.61,204.78,204.52,204.6,6647.0,188.4335,188.5901,188.3507,188.4243,6647.0
2021-07-14 10:40:00,204.62,204.84,204.61,204.81,8162.0,188.4427,188.6454,188.4335,188.6177,8162.0
2021-07-14 10:45:00,204.86,204.95,204.76,204.88,4165.0,188.6638,188.7467,188.5717,188.6822,4165.0
2021-07-14 10:50:00,204.95,204.95,204.79,204.88,4960.0,188.7467,188.7467,188.5993,188.6822,4960.0
2021-07-14 10:55:00,204.88,205.02,204.81,204.87,16953.0,188.6822,188.8111,188.6177,188.673,16953.0
2021-07-14 11:00:00,204.76,204.85,204.56,204.66,3305.0,188.5717,188.6546,188.3875,188.4796,3305.0
2021-07-14 11:05:00,204.66,204.68,204.35,204.49,5547.0,188.4796,188.498,188.1941,188.323,5547.0
2021-07-14 11:10:00,204.49,204.66,204.41,204.58,6468.0,188.323,188.4796,188.2494,188.4059,6468.0
2021-07-14 11:15:00,204.61,204.81,204.5,204.81,3084.0,188.4335,188.6177,188.3322,188.6177,3084.0
2021-07-14 11:20:00,204.76,205.08,204.75,205.02,3778.0,188.5717,188.8664,188.5625,188.8111,3778.0
2021-07-14 11:25:00,204.99,205.01,204.73,204.83,4755.0,188.7835,188.8019,188.5441,188.6361,4755.0
2021-07-14 11:30:00,204.84,204.99,204.79,204.97,2000.0,188.6454,188.7835,188.5993,188.7651,2000.0
2021-07-14 11:35:00,204.97,205.14,204.96,205.14,1500.0,188.7651,188.9216,188.7559,188.9216,1500.0
2021-07-14 11:40:00,205.12,205.12,204.94,205.02,3659.0,188.9032,188.9032,188.7374,188.8111,3659.0
2021-07-14 11:45:00,205.03,205.05,204.8,204.94,2475.0,188.8203,188.8388,188.6085,188.7374,2475.0
2021-07-14 11:50:00,204.94,205.05,204.93,204.94,2372.0,188.7374,188.8388,188.7282,188.7374,2372.0
2021-07-14 11:55:00,204.94,204.99,204.89,204.95,1495.0,188.7374,188.7835,188.6914,188.7467,1495.0
2021-07-14 12:00:00,204.94,205.02,204.82,204.92,7482.0,188.7374,188.8111,188.6269,188.719,7482.0
2021-07-14 12:05:00,205.02,205.13,205.01,205.09,2286.0,188.8111,188.9124,188.8019,188.8756,2286.0
2021-07-14 12:10:00,204.99,205.19,204.95,205.19,2920.0,188.7835,188.9677,188.7467,188.9677,2920.0
2021-07-14 12:15:00,205.19,205.26,205.15,205.21,2608.0,188.9677,189.0322,188.9308,188.9861,2608.0
2021-07-14 12:20:00,205.18,205.34,205.14,205.34,2602.0,188.9585,189.1058,188.9216,189.1058,2602.0
2021-07-14 12:25:00,205.35,205.41,205.33,205.41,1828.0,189.115,189.1703,189.0966,189.1703,1828.0
2021-07-14 12:30:00,205.39,205.39,205.21,205.27,3081.0,189.1519,189.1519,188.9861,189.0414,3081.0
2021-07-14 12:35:00,205.27,205.27,205.14,205.21,3200.0,189.0414,189.0414,188.9216,188.9861,3200.0
2021-07-14 12:40:00,205.2,205.29,205.19,205.25,2673.0,188.9769,189.0598,188.9677,189.0229,2673.0
2021-07-14 12:45:00,205.25,205.25,205.0,205.03,6419.0,189.0229,189.0229,188.7927,188.8203,6419.0
2021-07-14 12:50:00,205.03,205.03,204.7,204.74,5718.0,188.8203,188.8203,188.5164,188.5533,5718.0
2021-07-14 12:55:00,204.7,204.83,204.66,204.66,5698.0,188.5164,188.6361,188.4796,188.4796,5698.0
2021-07-14 13:00:00,204.67,204.71,204.45,204.45,6375.0,188.4888,188.5256,188.2862,188.2862,6375.0
2021-07-14 13:05:00,204.47,204.51,204.35,204.4,5455.0,188.3046,188.3414,188.1941,188.2401,5455.0
2021-07-14 13:10:00,204.42,204.77,204.4,204.48,25986.0,188.2586,188.5809,188.2401,188.3138,25986.0
2021-07-14 13:15:00,204.48,204.51,204.34,204.37,3913.0,188.3138,188.3414,188.1849,188.2125,3913.0
2021-07-14 13:20:00,204.34,204.41,204.31,204.35,2900.0,188.1849,188.2494,188.1573,188.1941,2900.0
2021-07-14 13:25:00,204.34,204.37,204.2,204.21,2357.0,188.1849,188.2125,188.056,188.0652,2357.0
2021-07-14 13:30:00,204.22,204.38,204.21,204.31,4203.0,188.0744,188.2217,188.0652,188.1573,4203.0
2021-07-14 13:35:00,204.3,204.61,204.3,204.58,4162.0,188.148,188.4335,188.148,188.4059,4162.0
2021-07-14 13:40:00,204.63,204.68,204.42,204.52,8023.0,188.452,188.498,188.2586,188.3507,8023.0
2021-07-14 13:45:00,204.56,204.57,204.37,204.38,2446.0,188.3875,188.3967,188.2125,188.2217,2446.0
2021-07-14 13:50:00,204.38,204.48,204.32,204.48,3042.0,188.2217,188.3138,188.1665,188.3138,3042.0
2021-07-14 13:55:00,204.45,204.5,204.41,204.45,3247.0,188.2862,188.3322,188.2494,188.2862,3247.0
2021-07-14 14:00:00,204.45,204.48,204.42,204.43,4022.0,188.2862,188.3138,188.2586,188.2678,4022.0
2021-07-14 14:05:00,204.44,204.52,204.4,204.44,13165.0,188.277,188.3507,188.2401,188.277,13165.0
2021-07-14 14:10:00,204.43,204.53,204.41,204.46,2800.0,188.2678,188.3599,188.2494,188.2954,2800.0
2021-07-14 14:15:00,204.47,204.69,204.46,204.61,2600.0,188.3046,188.5072,188.2954,188.4335,2600.0
2021-07-14 14:20:00,204.63,204.75,204.59,204.67,5753.0,188.452,188.5625,188.4151,188.4888,5753.0
2021-07-14 14:25:00,204.69,204.69,204.52,204.56,4993.0,188.5072,188.5072,188.3507,188.3875,4993.0
2021-07-14 14:30:00,204.58,204.65,204.5,204.54,5476.0,188.4059,188.4704,188.3322,188.3691,5476.0
2021-07-14 14:35:00,204.54,204.58,204.41,204.41,3227.0,188.3691,188.4059,188.2494,188.2494,3227.0
2021-07-14 14:40:00,204.44,204.55,204.35,204.52,4496.0,188.277,188.3783,188.1941,188.3507,4496.0
2021-07-14 14:45:00,204.49,204.56,204.41,204.53,13479.0,188.323,188.3875,188.2494,188.3599,13479.0
2021-07-14 14:50:00,204.53,204.58,204.4,204.43,3120.0,188.3599,188.4059,188.2401,188.2678,3120.0
2021-07-14 14:55:00,204.45,204.63,204.45,204.62,5011.0,188.2862,188.452,188.2862,188.4427,5011.0
2021-07-14 15:00:00,204.56,204.63,204.48,204.51,4863.0,188.3875,188.452,188.3138,188.3414,4863.0
2021-07-14 15:05:00,204.54,204.73,204.51,204.68,4083.0,188.3691,188.5441,188.3414,188.498,4083.0
2021-07-14 15:10:00,204.69,204.69,204.6,204.67,4907.0,188.5072,188.5072,188.4243,188.4888,4907.0
2021-07-14 15:15:00,204.65,204.65,204.49,204.51,5860.0,188.4704,188.4704,188.323,188.3414,5860.0
2021-07-14 15:20:00,204.53,204.58,204.51,204.56,30904.0,188.3599,188.4059,188.3414,188.3875,30904.0
2021-07-14 15:25:00,204.55,204.61,204.46,204.5,5837.0,188.3783,188.4335,188.2954,188.3322,5837.0
2021-07-14 15:30:00,204.45,204.51,204.4,204.48,11223.0,188.2862,188.3414,188.2401,188.3138,11223.0
2021-07-14 15:35:00,204.49,204.58,204.46,204.49,4542.0,188.323,188.4059,188.2954,188.323,4542.0
2021-07-14 15:40:00,204.53,204.61,204.33,204.34,10660.0,188.3599,188.4335,188.1757,188.1849,10660.0
2021-07-14 15:45:00,204.37,204.54,204.32,204.53,12903.0,188.2125,188.3691,188.1665,188.3599,12903.0
2021-07-14 15:50:00,204.49,204.84,204.49,204.68,36674.0,188.323,188.6454,188.323,188.498,36674.0
2021-07-14 15:55:00,204.64,204.66,204.32,204.51,134087.0,188.4612,188.4796,188.1665,188.3414,134087.0
2021-07-15 09:30:00,204.23,205.43,204.0,205.38,130717.0,188.0836,189.1887,187.8718,189.1427,130717.0
2021-07-15 09:35:00,205.38,205.71,205.36,205.71,10905.0,189.1427,189.4466,189.1242,189.4466,10905.0
2021-07-15 09:40:00,205.67,205.67,204.67,204.68,15580.0,189.4097,189.4097,188.4888,188.498,15580.0
2021-07-15 09:45:00,204.6,205.18,204.56,204.77,10057.0,188.4243,188.9585,188.3875,188.5809,10057.0
2021-07-15 09:50:00,204.83,205.17,204.83,205.02,4297.0,188.6361,188.9493,188.6361,188.8111,4297.0
2021-07-15 09:55:00,205.1,205.74,205.1,205.74,8215.0,188.8848,189.4742,188.8848,189.4742,8215.0
2021-07-15 10:00:00,205.68,205.94,205.66,205.87,8957.0,189.4189,189.6584,189.4005,189.5939,8957.0
2021-07-15 10:05:00,205.86,205.88,205.64,205.78,4937.0,189.5847,189.6031,189.3821,189.511,4937.0
2021-07-15 10:10:00,205.78,206.09,205.74,205.97,6255.0,189.511,189.7965,189.4742,189.686,6255.0
2021-07-15 10:15:00,205.99,206.22,205.99,206.2,6699.0,189.7044,189.9163,189.7044,189.8978,6699.0
2021-07-15 10:20:00,206.12,206.28,206.07,206.23,9215.0,189.8242,189.9715,189.7781,189.9255,9215.0
2021-07-15 10:25:00,206.16,206.25,205.88,205.94,8345.0,189.861,189.9439,189.6031,189.6584,8345.0
2021-07-15 10:30:00,205.99,206.34,205.99,206.28,4180.0,189.7044,190.0268,189.7044,189.9715,4180.0
2021-07-15 10:35:00,206.24,206.5,206.09,206.41,3412.0,189.9347,190.1741,189.7965,190.0912,3412.0
2021-07-15 10:40:00,206.37,206.39,205.91,205.95,4957.0,190.0544,190.0728,189.6308,189.6676,4957.0
2021-07-15 10:45:00,205.94,206.08,205.78,206.07,5752.0,189.6584,189.7873,189.511,189.7781,5752.0
2021-07-15 10:50:00,206.06,206.4,206.03,206.36,5271.0,189.7689,190.082,189.7413,190.0452,5271.0
2021-07-15 10:55:00,206.36,206.66,206.35,206.5,4991.0,190.0452,190.3215,190.036,190.1741,4991.0
2021-07-15 11:00:00,206.48,206.54,206.14,206.14,4820.0,190.1557,190.211,189.8426,189.8426,4820.0
2021-07-15 11:05:00,206.15,206.38,206.14,206.35,4320.0,189.8518,190.0636,189.8426,190.036,4320.0
2021-07-15 11:10:00,206.3,206.39,206.2,206.34,6322.0,189.9899,190.0728,189.8978,190.0268,6322.0
2021-07-15 11:15:00,206.43,206.46,206.35,206.41,4911.0,190.1097,190.1373,190.036,190.0912,4911.0
2021-07-15 11:20:00,206.41,206.41,206.12,206.14,4283.0,190.0912,190.0912,189.8242,189.8426,4283.0
2021-07-15 11:25:00,206.11,206.36,206.1,206.33,4015.0,189.8149,190.0452,189.8057,190.0176,4015.0
2021-07-15 11:30:00,206.31,206.53,206.31,206.52,2200.0,189.9991,190.2017,189.9991,190.1925,2200.0
2021-07-15 11:35:00,206.5,206.56,206.46,206.51,4314.0,190.1741,190.2294,190.1373,190.1833,4314.0
2021-07-15 11:40:00,206.53,206.77,206.53,206.74,4378.0,190.2017,190.4228,190.2017,190.3951,4378.0
2021-07-15 11:45:00,206.78,207.0,206.76,207.0,4245.0,190.432,190.6346,190.4136,190.6346,4245.0
2021-07-15 11:50:00,207.0,207.1,206.99,207.06,4033.0,190.6346,190.7267,190.6254,190.6898,4033.0
2021-07-15 11:55:00,206.99,207.01,206.86,206.98,7476.0,190.6254,190.6438,190.5057,190.6162,7476.0
2021-07-15 12:00:00,206.89,207.04,206.89,207.02,5867.0,190.5333,190.6714,190.5333,190.653,5867.0
2021-07-15 12:05:00,207.0,207.07,206.96,207.0,3320.0,190.6346,190.6991,190.5977,190.6346,3320.0
2021-07-15 12:10:00,206.98,207.24,206.96,207.23,5365.0,190.6162,190.8556,190.5977,190.8464,5365.0
2021-07-15 12:15:00,207.23,207.23,207.07,207.07,6702.0,190.8464,190.8464,190.6991,190.6991,6702.0
2021-07-15 12:20:00,207.07,207.11,206.86,206.98,4994.0,190.6991,190.7359,190.5057,190.6162,4994.0
2021-07-15 12:25:00,206.98,207.0,206.85,206.86,6847.0,190.6162,190.6346,190.4964,190.5057,6847.0
2021-07-15 12:30:00,206.89,207.05,206.86,206.96,8579.0,190.5333,190.6806,190.5057,190.5977,8579.0
2021-07-15 12:35:00,206.97,207.01,206.91,207.0,8037.0,190.607,190.6438,190.5517,190.6346,8037.0
2021-07-15 12:40:00,207.0,207.0,206.82,206.88,6192.0,190.6346,190.6346,190.4688,190.5241,6192.0
2021-07-15 12:45:00,206.89,207.05,206.86,206.9,12608.0,190.5333,190.6806,190.5057,190.5425,12608.0
2021-07-15 12:50:00,206.88,206.92,206.8,206.84,4564.0,190.5241,190.5609,190.4504,190.4872,4564.0
2021-07-15 12:55:00,206.85,206.91,206.81,206.83,2300.0,190.4964,190.5517,190.4596,190.478,2300.0
2021-07-15 13:00:00,206.82,206.93,206.82,206.92,3900.0,190.4688,190.5701,190.4688,190.5609,3900.0
2021-07-15 13:05:00,206.91,207.01,206.91,206.98,5211.0,190.5517,190.6438,190.5517,190.6162,5211.0
2021-07-15 13:10:00,206.98,206.99,206.67,206.67,4018.0,190.6162,190.6254,190.3307,190.3307,4018.0
2021-07-15 13:15:00,206.72,206.81,206.69,206.72,5505.0,190.3767,190.4596,190.3491,190.3767,5505.0
2021-07-15 13:20:00,206.73,206.85,206.72,206.83,3568.0,190.3859,190.4964,190.3767,190.478,3568.0
2021-07-15 13:25:00,206.83,206.9,206.82,206.88,2500.0,190.478,190.5425,190.4688,190.5241,2500.0
2021-07-15 13:30:00,206.88,206.96,206.84,206.88,9109.0,190.5241,190.5977,190.4872,190.5241,9109.0
2021-07-15 13:35:00,206.84,207.06,206.77,206.95,6152.0,190.4872,190.6898,190.4228,190.5885,6152.0
2021-07-15 13:40:00,206.92,207.0,206.86,206.91,4760.0,190.5609,190.6346,190.5057,190.5517,4760.0
2021-07-15 13:45:00,206.91,207.14,206.85,207.14,4650.0,190.5517,190.7635,190.4964,190.7635,4650.0
2021-07-15 13:50:00,207.14,207.15,206.99,207.07,4571.0,190.7635,190.7727,190.6254,190.6991,4571.0
2021-07-15 13:55:00,207.03,207.09,206.94,206.99,6089.0,190.6622,190.7175,190.5793,190.6254,6089.0
2021-07-15 14:00:00,206.96,207.07,206.93,207.03,4237.0,190.5977,190.6991,190.5701,190.6622,4237.0
2021-07-15 14:05:00,207.04,207.12,206.99,207.06,5050.0,190.6714,190.7451,190.6254,190.6898,5050.0
2021-07-15 14:10:00,207.06,207.09,206.93,207.02,3787.0,190.6898,190.7175,190.5701,190.653,3787.0
2021-07-15 14:15:00,207.01,207.06,206.97,206.97,4390.0,190.6438,190.6898,190.607,190.607,4390.0
2021-07-15 14:20:00,207.01,207.01,206.77,206.78,16315.0,190.6438,190.6438,190.4228,190.432,16315.0
2021-07-15 14:25:00,206.8,206.89,206.75,206.83,3604.0,190.4504,190.5333,190.4044,190.478,3604.0
2021-07-15 14:30:00,206.88,206.88,206.69,206.69,4090.0,190.5241,190.5241,190.3491,190.3491,4090.0
2021-07-15 14:35:00,206.72,206.73,206.52,206.53,5936.0,190.3767,190.3859,190.1925,190.2017,5936.0
2021-07-15 14:40:00,206.54,206.74,206.54,206.7,10586.0,190.211,190.3951,190.211,190.3583,10586.0
2021-07-15 14:45:00,206.71,206.76,206.58,206.76,3750.0,190.3675,190.4136,190.2478,190.4136,3750.0
2021-07-15 14:50:00,206.85,206.89,206.74,206.85,3404.0,190.4964,190.5333,190.3951,190.4964,3404.0
2021-07-15 14:55:00,206.79,207.0,206.79,207.0,4472.0,190.4412,190.6346,190.4412,190.6346,4472.0
2021-07-15 15:00:00,207.06,207.16,207.02,207.1,4320.0,190.6898,190.7819,190.653,190.7267,4320.0
2021-07-15 15:05:00,207.1,207.2,207.09,207.18,3143.0,190.7267,190.8188,190.7175,190.8004,3143.0
2021-07-15 15:10:00,207.18,207.24,207.14,207.22,2956.0,190.8004,190.8556,190.7635,190.8372,2956.0
2021-07-15 15:15:00,207.23,207.31,207.22,207.3,6151.0,190.8464,190.9201,190.8372,190.9109,6151.0
2021-07-15 15:20:00,207.25,207.35,207.21,207.27,3786.0,190.8648,190.9569,190.828,190.8832,3786.0
2021-07-15 15:25:00,207.26,207.29,207.16,207.16,3642.0,190.874,190.9017,190.7819,190.7819,3642.0
2021-07-15 15:30:00,207.14,207.2,206.99,207.08,11692.0,190.7635,190.8188,190.6254,190.7083,11692.0
2021-07-15 15:35:00,207.13,207.28,206.95,206.96,8862.0,190.7543,190.8924,190.5885,190.5977,8862.0
2021-07-15 15:40:00,206.97,207.03,206.93,206.93,10229.0,190.607,190.6622,190.5701,190.5701,10229.0
2021-07-15 15:45:00,206.93,207.12,206.9,207.09,18020.0,190.5701,190.7451,190.5425,190.7175,18020.0
2021-07-15 15:50:00,207.05,207.27,207.05,207.21,28494.0,190.6806,190.8832,190.6806,190.828,28494.0
2021-07-15 15:55:00,207.21,207.21,206.94,207.02,69365.0,190.828,190.828,190.5793,190.653,69365.0
2021-07-16 09:30:00,206.89,207.83,206.89,207.69,64745.0,190.5333,191.399,190.5333,191.27,64745.0
2021-07-16 09:35:00,207.51,208.11,207.45,208.1,4723.0,191.1043,191.6568,191.049,191.6476,4723.0
2021-07-16 09:40:00,208.05,208.09,207.66,207.68,4372.0,191.6016,191.6384,191.2424,191.2608,4372.0
2021-07-16 09:45:00,207.66,208.06,207.56,207.56,6455.0,191.2424,191.6108,191.1503,191.1503,6455.0
2021-07-16 09:50:00,207.56,207.71,207.38,207.58,2705.0,191.1503,191.2885,190.9845,191.1687,2705.0
2021-07-16 09:55:00,207.43,207.84,207.42,207.82,3568.0,191.0306,191.4082,191.0214,191.3898,3568.0
2021-07-16 10:00:00,207.85,208.09,207.79,208.08,5124.0,191.4174,191.6384,191.3621,191.6292,5124.0
2021-07-16 10:05:00,208.12,208.14,207.91,207.96,4954.0,191.666,191.6845,191.4726,191.5187,4954.0
2021-07-16 10:10:00,208.02,208.04,207.7,208.0,12725.0,191.5739,191.5924,191.2792,191.5555,12725.0
2021-07-16 10:15:00,207.99,207.99,207.7,207.86,6583.0,191.5463,191.5463,191.2792,191.4266,6583.0
2021-07-16 10:20:00,207.85,207.86,207.52,207.53,9512.0,191.4174,191.4266,191.1135,191.1227,9512.0
2021-07-16 10:25:00,207.47,207.82,207.46,207.58,15364.0,191.0674,191.3898,191.0582,191.1687,15364.0
2021-07-16 10:30:00,207.58,207.81,207.46,207.49,15828.0,191.1687,191.3805,191.0582,191.0858,15828.0
2021-07-16 10:35:00,207.48,207.78,207.33,207.69,8887.0,191.0766,191.3529,190.9385,191.27,8887.0
2021-07-16 10:40:00,207.66,207.88,207.56,207.6,34671.0,191.2424,191.445,191.1503,191.1871,34671.0
2021-07-16 10:45:00,207.58,207.58,207.39,207.39,11173.0,191.1687,191.1687,190.9938,190.9938,11173.0
2021-07-16 10:50:00,207.43,207.56,207.29,207.47,13992.0,191.0306,191.1503,190.9017,191.0674,13992.0
2021-07-16 10:55:00,207.48,207.48,206.9,207.2,21998.0,191.0766,191.0766,190.5425,190.8188,21998.0
2021-07-16 11:00:00,207.24,207.49,207.24,207.37,4322.0,190.8556,191.0858,190.8556,190.9753,4322.0
2021-07-16 11:05:00,207.41,207.63,207.31,207.56,6310.0,191.0122,191.2148,190.9201,191.1503,6310.0
2021-07-16 11:10:00,207.54,207.64,207.3,207.42,8066.0,191.1319,191.224,190.9109,191.0214,8066.0
2021-07-16 11:15:00,207.49,207.75,207.37,207.66,3074.0,191.0858,191.3253,190.9753,191.2424,3074.0
2021-07-16 11:20:00,207.66,207.8,207.64,207.64,4100.0,191.2424,191.3713,191.224,191.224,4100.0
2021-07-16 11:25:00,207.65,207.77,207.6,207.63,8724.0,191.2332,191.3437,191.1871,191.2148,8724.0
2021-07-16 11:30:00,207.59,207.86,207.58,207.82,3220.0,191.1779,191.4266,191.1687,191.3898,3220.0
2021-07-16 11:35:00,207.86,207.91,207.76,207.9,2815.0,191.4266,191.4726,191.3345,191.4634,2815.0
2021-07-16 11:40:00,207.9,207.91,207.77,207.79,4223.0,191.4634,191.4726,191.3437,191.3621,4223.0
2021-07-16 11:45:00,207.78,207.81,207.64,207.79,4501.0,191.3529,191.3805,191.224,191.3621,4501.0
2021-07-16 11:50:00,207.9,208.06,207.9,208.06,4099.0,191.4634,191.6108,191.4634,191.6108,4099.0
2021-07-16 11:55:00,208.06,208.22,208.06,208.22,4752.0,191.6108,191.7581,191.6108,191.7581,4752.0
2021-07-16 12:00:00,208.21,208.49,208.18,208.45,5691.0,191.7489,192.0068,191.7213,191.9699,5691.0
2021-07-16 12:05:00,208.47,208.56,208.45,208.56,3346.0,191.9884,192.0713,191.9699,192.0713,3346.0
2021-07-16 12:10:00,208.57,208.58,208.49,208.56,3340.0,192.0805,192.0897,192.0068,192.0713,3340.0
2021-07-16 12:15:00,208.55,208.58,208.42,208.42,2100.0,192.062,192.0897,191.9423,191.9423,2100.0
2021-07-16 12:20:00,208.4,208.44,208.28,208.28,5176.0,191.9239,191.9607,191.8134,191.8134,5176.0
2021-07-16 12:25:00,208.25,208.28,208.06,208.06,2399.0,191.7858,191.8134,191.6108,191.6108,2399.0
2021-07-16 12:30:00,208.04,208.17,208.01,208.16,7164.0,191.5924,191.7121,191.5647,191.7029,7164.0
2021-07-16 12:35:00,208.18,208.2,208.07,208.11,2358.0,191.7213,191.7397,191.62,191.6568,2358.0
2021-07-16 12:40:00,208.09,208.15,207.96,207.96,2200.0,191.6384,191.6937,191.5187,191.5187,2200.0
2021-07-16 12:45:00,208.0,208.1,207.92,207.93,3567.0,191.5555,191.6476,191.4819,191.4911,3567.0
2021-07-16 12:50:00,207.93,207.96,207.86,207.95,4736.0,191.4911,191.5187,191.4266,191.5095,4736.0
2021-07-16 12:55:00,207.96,208.07,207.92,207.92,4364.0,191.5187,191.62,191.4819,191.4819,4364.0
2021-07-16 13:00:00,207.86,207.9,207.82,207.9,2000.0,191.4266,191.4634,191.3898,191.4634,2000.0
2021-07-16 13:05:00,207.88,208.02,207.88,207.96,3616.0,191.445,191.5739,191.445,191.5187,3616.0
2021-07-16 13:10:00,208.0,208.0,207.9,207.97,2785.0,191.5555,191.5555,191.4634,191.5279,2785.0
2021-07-16 13:15:00,208.0,208.02,207.95,207.97,3959.0,191.5555,191.5739,191.5095,191.5279,3959.0
2021-07-16 13:20:00,207.94,207.94,207.78,207.78,3617.0,191.5003,191.5003,191.3529,191.3529,3617.0
2021-07-16 13:25:00,207.74,207.77,207.61,207.62,7153.0,191.3161,191.3437,191.1964,191.2056,7153.0
2021-07-16 13:30:00,207.61,207.72,207.54,207.59,4606.0,191.1964,191.2977,191.1319,191.1779,4606.0
2021-07-16 13:35:00,207.58,207.69,207.5,207.68,6591.0,191.1687,191.27,191.0951,191.2608,6591.0
2021-07-16 13:40:00,207.63,207.64,207.44,207.49,5653.0,191.2148,191.224,191.0398,191.0858,5653.0
2021-07-16 13:45:00,207.48,207.65,207.48,207.54,5600.0,191.0766,191.2332,191.0766,191.1319,5600.0
2021-07-16 13:50:00,207.52,207.55,207.33,207.51,13829.0,191.1135,191.1411,190.9385,191.1043,13829.0
2021-07-16 13:55:00,207.51,207.53,207.29,207.32,2493.0,191.1043,191.1227,190.9017,190.9293,2493.0
2021-07-16 14:00:00,207.34,207.35,207.18,207.24,5253.0,190.9477,190.9569,190.8004,190.8556,5253.0
2021-07-16 14:05:00,207.24,207.34,207.16,207.18,3776.0,190.8556,190.9477,190.7819,190.8004,3776.0
2021-07-16 14:10:00,207.21,207.27,207.16,207.24,4240.0,190.828,190.8832,190.7819,190.8556,4240.0
2021-07-16 14:15:00,207.27,207.35,207.25,207.27,1876.0,190.8832,190.9569,190.8648,190.8832,1876.0
2021-07-16 14:20:00,207.28,207.3,207.21,207.27,2975.0,190.8924,190.9109,190.828,190.8832,2975.0
2021-07-16 14:25:00,207.28,207.29,207.07,207.09,5503.0,190.8924,190.9017,190.6991,190.7175,5503.0
2021-07-16 14:30:00,207.08,207.15,206.84,206.84,4112.0,190.7083,190.7727,190.4872,190.4872,4112.0
2021-07-16 14:35:00,206.85,206.9,206.8,206.8,2700.0,190.4964,190.5425,190.4504,190.4504,2700.0
2021-07-16 14:40:00,206.81,206.89,206.73,206.73,4720.0,190.4596,190.5333,190.3859,190.3859,4720.0
2021-07-16 14:45:00,206.8,206.85,206.73,206.74,5725.0,190.4504,190.4964,190.3859,190.3951,5725.0
2021-07-16 14:50:00,206.74,206.85,206.62,206.71,10132.0,190.3951,190.4964,190.2846,190.3675,10132.0
2021-07-16 14:55:00,206.72,206.82,206.62,206.66,4500.0,190.3767,190.4688,190.2846,190.3215,4500.0
2021-07-16 15:00:00,206.71,206.72,206.45,206.53,10048.0,190.3675,190.3767,190.1281,190.2017,10048.0
2021-07-16 15:05:00,206.55,206.68,206.47,206.58,5695.0,190.2202,190.3399,190.1465,190.2478,5695.0
2021-07-16 15:10:00,206.48,206.57,206.2,206.33,8000.0,190.1557,190.2386,189.8978,190.0176,8000.0
2021-07-16 15:15:00,206.27,206.54,206.27,206.49,6392.0,189.9623,190.211,189.9623,190.1649,6392.0
2021-07-16 15:20:00,206.49,206.5,206.19,206.2,10763.0,190.1649,190.1741,189.8886,189.8978,10763.0
2021-07-16 15:25:00,206.21,206.24,205.94,206.04,18935.0,189.907,189.9347,189.6584,189.7505,18935.0
2021-07-16 15:30:00,206.02,206.14,205.94,206.09,9873.0,189.7321,189.8426,189.6584,189.7965,9873.0
2021-07-16 15:35:00,206.09,206.1,206.0,206.02,11520.0,189.7965,189.8057,189.7136,189.7321,11520.0
2021-07-16 15:40:00,206.02,206.32,205.85,205.87,34482.0,189.7321,190.0083,189.5755,189.5939,34482.0
2021-07-16 15:45:00,205.9,205.91,205.68,205.77,32267.0,189.6216,189.6308,189.4189,189.5018,32267.0
2021-07-16 15:50:00,205.73,205.93,205.34,205.38,58347.0,189.465,189.6492,189.1058,189.1427,58347.0
2021-07-16 15:55:00,205.41,205.77,205.4,205.49,70667.0,189.1703,189.5018,189.1611,189.244,70667.0
2021-07-19 09:30:00,204.38,204.73,203.88,204.31,52518.0,188.2217,188.5441,187.7613,188.1573,52518.0
2021-07-19 09:35:00,204.37,205.37,204.21,205.32,9704.0,188.2125,189.1335,188.0652,189.0874,9704.0
2021-07-19 09:40:00,205.34,205.34,204.17,204.73,9975.0,189.1058,189.1058,188.0283,188.5441,9975.0
2021-07-19 09:45:00,204.72,204.83,203.88,203.93,7066.0,188.5348,188.6361,187.7613,187.8073,7066.0
2021-07-19 09:50:00,203.82,203.91,203.15,203.41,8607.0,187.706,187.7889,187.089,187.3284,8607.0
2021-07-19 09:55:00,203.34,203.75,203.13,203.36,11101.0,187.2639,187.6415,187.0705,187.2824,11101.0
2021-07-19 10:00:00,203.31,203.46,203.22,203.33,11516.0,187.2363,187.3745,187.1534,187.2547,11516.0
2021-07-19 10:05:00,203.33,203.33,202.91,202.91,8103.0,187.2547,187.2547,186.8679,186.8679,8103.0
2021-07-19 10:10:00,202.81,202.97,202.73,202.87,5524.0,186.7758,186.9232,186.7022,186.8311,5524.0
2021-07-19 10:15:00,202.78,202.78,201.96,202.01,8022.0,186.7482,186.7482,185.993,186.0391,8022.0
2021-07-19 10:20:00,202.04,202.16,201.9,202.16,7343.0,186.0667,186.1772,185.9378,186.1772,7343.0
2021-07-19 10:25:00,202.07,202.28,202.03,202.19,7553.0,186.0944,186.2877,186.0575,186.2049,7553.0
2021-07-19 10:30:00,202.11,202.37,201.76,202.15,14116.0,186.1312,186.3706,185.8089,186.168,14116.0
2021-07-19 10:35:00,202.1,202.16,201.89,201.94,9688.0,186.122,186.1772,185.9286,185.9746,9688.0
2021-07-19 10:40:00,201.89,201.89,201.56,201.77,15210.0,185.9286,185.9286,185.6247,185.8181,15210.0
2021-07-19 10:45:00,201.93,202.27,201.87,202.26,9379.0,185.9654,186.2785,185.9102,186.2693,9379.0
2021-07-19 10:50:00,202.36,202.36,201.87,201.87,6557.0,186.3614,186.3614,185.9102,185.9102,6557.0
2021-07-19 10:55:00,201.87,202.14,201.73,202.12,6603.0,185.9102,186.1588,185.7812,186.1404,6603.0
2021-07-19 11:00:00,202.17,202.68,202.17,202.65,8214.0,186.1864,186.6561,186.1864,186.6285,8214.0
2021-07-19 11:05:00,202.86,202.95,202.79,202.81,6201.0,186.8219,186.9048,186.7574,186.7758,6201.0
2021-07-19 11:10:00,202.82,203.07,202.7,202.91,9207.0,186.7851,187.0153,186.6745,186.8679,9207.0
2021-07-19 11:15:00,202.91,203.15,202.9,202.96,4787.0,186.8679,187.089,186.8587,186.914,4787.0
2021-07-19 11:20:00,202.96,203.01,202.69,202.69,5488.0,186.914,186.96,186.6653,186.6653,5488.0
2021-07-19 11:25:00,202.66,202.93,202.57,202.78,6719.0,186.6377,186.8864,186.5548,186.7482,6719.0
2021-07-19 11:30:00,202.82,203.18,202.78,203.02,8905.0,186.7851,187.1166,186.7482,186.9692,8905.0
2021-07-19 11:35:00,203.06,203.13,202.76,202.76,7640.0,187.0061,187.0705,186.7298,186.7298,7640.0
2021-07-19 11:40:00,202.8,202.94,202.63,202.76,8719.0,186.7666,186.8956,186.6101,186.7298,8719.0
2021-07-19 11:45:00,202.72,203.14,202.71,203.08,5324.0,186.693,187.0798,186.6838,187.0245,5324.0
2021-07-19 11:50:00,203.11,203.11,202.75,202.79,6728.0,187.0521,187.0521,186.7206,186.7574,6728.0
2021-07-19 11:55:00,202.79,202.96,202.78,202.91,5638.0,186.7574,186.914,186.7482,186.8679,5638.0
2021-07-19 12:00:00,202.85,202.88,202.36,202.36,3973.0,186.8127,186.8403,186.3614,186.3614,3973.0
2021-07-19 12:05:00,202.38,202.59,202.35,202.49,6157.0,186.3798,186.5732,186.3522,186.4811,6157.0
2021-07-19 12:10:00,202.48,202.48,202.14,202.35,8097.0,186.4719,186.4719,186.1588,186.3522,8097.0
2021-07-19 12:15:00,202.26,202.48,202.26,202.34,3412.0,186.2693,186.4719,186.2693,186.343,3412.0
2021-07-19 12:20:00,202.34,202.35,202.12,202.28,7779.0,186.343,186.3522,186.1404,186.2877,7779.0
2021-07-19 12:25:00,202.29,202.34,202.09,202.21,6500.0,186.297,186.343,186.1128,186.2233,6500.0
2021-07-19 12:30:00,202.05,202.08,201.84,201.92,11834.0,186.0759,186.1036,185.8825,185.9562,11834.0
2021-07-19 12:35:00,201.93,201.95,201.83,201.84,6586.0,185.9654,185.9838,185.8733,185.8825,6586.0
2021-07-19 12:40:00,201.83,201.91,201.6,201.6,6787.0,185.8733,185.947,185.6615,185.6615,6787.0
2021-07-19 12:45:00,201.6,201.85,201.56,201.64,4564.0,185.6615,185.8917,185.6247,185.6983,4564.0
2021-07-19 12:50:00,201.63,201.95,201.57,201.88,8840.0,185.6891,185.9838,185.6339,185.9194,8840.0
2021-07-19 12:55:00,201.79,201.8,201.66,201.79,4443.0,185.8365,185.8457,185.7168,185.8365,4443.0
2021-07-19 13:00:00,201.71,201.86,201.58,201.61,5848.0,185.7628,185.901,185.6431,185.6707,5848.0
2021-07-19 13:05:00,201.52,201.78,201.47,201.7,5404.0,185.5878,185.8273,185.5418,185.7536,5404.0
2021-07-19 13:10:00,201.63,201.65,201.47,201.5,5631.0,185.6891,185.7076,185.5418,185.5694,5631.0
2021-07-19 13:15:00,201.5,201.7,201.41,201.67,7033.0,185.5694,185.7536,185.4865,185.726,7033.0
2021-07-19 13:20:00,201.64,201.75,201.43,201.49,9062.0,185.6983,185.7997,185.505,185.5602,9062.0
2021-07-19 13:25:00,201.47,201.47,200.99,201.05,5563.0,185.5418,185.5418,185.0997,185.155,5563.0
2021-07-19 13:30:00,200.99,201.09,200.9,200.9,5918.0,185.0997,185.1918,185.0169,185.0169,5918.0
2021-07-19 13:35:00,200.91,201.04,200.82,200.86,5112.0,185.0261,185.1458,184.9432,184.98,5112.0
2021-07-19 13:40:00,200.88,200.94,200.84,200.91,5249.0,184.9984,185.0537,184.9616,185.0261,5249.0
2021-07-19 13:45:00,200.95,201.09,200.89,200.89,8008.0,185.0629,185.1918,185.0076,185.0076,8008.0
2021-07-19 13:50:00,200.91,201.29,200.83,201.26,5412.0,185.0261,185.376,184.9524,185.3484,5412.0
2021-07-19 13:55:00,201.28,201.31,200.93,200.93,5297.0,185.3668,185.3944,185.0445,185.0445,5297.0
2021-07-19 14:00:00,200.93,201.34,200.93,201.31,10759.0,185.0445,185.4221,185.0445,185.3944,10759.0
2021-07-19 14:05:00,201.31,201.37,201.17,201.24,16865.0,185.3944,185.4497,185.2655,185.33,16865.0
2021-07-19 14:10:00,201.25,201.48,201.25,201.37,5050.0,185.3392,185.551,185.3392,185.4497,5050.0
2021-07-19 14:15:00,201.43,201.46,201.3,201.38,5041.0,185.505,185.5326,185.3852,185.4589,5041.0
2021-07-19 14:20:00,201.4,201.53,201.36,201.37,5131.0,185.4773,185.597,185.4405,185.4497,5131.0
2021-07-19 14:25:00,201.35,201.41,201.27,201.38,6318.0,185.4313,185.4865,185.3576,185.4589,6318.0
2021-07-19 14:30:00,201.29,201.29,201.06,201.13,5466.0,185.376,185.376,185.1642,185.2287,5466.0
2021-07-19 14:35:00,201.17,201.19,200.78,200.91,6747.0,185.2655,185.2839,184.9063,185.0261,6747.0
2021-07-19 14:40:00,200.84,200.84,200.68,200.75,8715.0,184.9616,184.9616,184.8142,184.8787,8715.0
2021-07-19 14:45:00,200.71,200.93,200.69,200.93,4298.0,184.8419,185.0445,184.8235,185.0445,4298.0
2021-07-19 14:50:00,200.93,200.98,200.73,200.86,4984.0,185.0445,185.0905,184.8603,184.98,4984.0
2021-07-19 14:55:00,200.81,201.06,200.78,200.87,7347.0,184.934,185.1642,184.9063,184.9892,7347.0
2021-07-19 15:00:00,200.84,200.87,200.65,200.76,5809.0,184.9616,184.9892,184.7866,184.8879,5809.0
2021-07-19 15:05:00,200.85,201.04,200.76,200.91,4795.0,184.9708,185.1458,184.8879,185.0261,4795.0
2021-07-19 15:10:00,200.93,201.1,200.82,200.92,9332.0,185.0445,185.201,184.9432,185.0353,9332.0
2021-07-19 15:15:00,200.92,200.93,200.74,200.74,8806.0,185.0353,185.0445,184.8695,184.8695,8806.0
2021-07-19 15:20:00,200.72,200.83,200.55,200.63,11246.0,184.8511,184.9524,184.6945,184.7682,11246.0
2021-07-19 15:25:00,200.61,200.77,200.53,200.53,11894.0,184.7498,184.8971,184.6761,184.6761,11894.0
2021-07-19 15:30:00,200.59,200.94,200.5,200.8,22633.0,184.7314,185.0537,184.6485,184.9248,22633.0
2021-07-19 15:35:00,200.8,201.15,200.8,201.1,16420.0,184.9248,185.2471,184.9248,185.201,16420.0
2021-07-19 15:40:00,201.17,201.28,201.03,201.03,21130.0,185.2655,185.3668,185.1366,185.1366,21130.0
2021-07-19 15:45:00,201.09,201.23,200.84,201.06,21006.0,185.1918,185.3208,184.9616,185.1642,21006.0
2021-07-19 15:50:00,201.06,201.65,201.06,201.42,59072.0,185.1642,185.7076,185.1642,185.4957,59072.0
2021-07-19 15:55:00,201.36,201.8,201.26,201.8,98097.0,185.4405,185.8457,185.3484,185.8457,98097.0
2021-07-20 09:30:00,202.78,203.11,202.16,203.02,21398.0,186.7482,187.0521,186.1772,186.9692,21398.0
2021-07-20 09:35:00,203.21,203.65,203.11,203.65,9356.0,187.1442,187.5494,187.0521,187.5494,9356.0
2021-07-20 09:40:00,203.62,203.75,203.12,203.52,10720.0,187.5218,187.6415,187.0613,187.4297,10720.0
2021-07-20 09:45:00,203.47,204.09,203.44,204.0,8300.0,187.3837,187.9547,187.356,187.8718,8300.0
2021-07-20 09:50:00,204.02,204.39,203.84,204.38,12216.0,187.8902,188.2309,187.7244,188.2217,12216.0
2021-07-20 09:55:00,204.49,204.67,204.36,204.64,8482.0,188.323,188.4888,188.2033,188.4612,8482.0
2021-07-20 10:00:00,204.71,204.97,204.49,204.86,8589.0,188.5256,188.7651,188.323,188.6638,8589.0
2021-07-20 10:05:00,204.92,205.02,204.56,204.82,8200.0,188.719,188.8111,188.3875,188.6269,8200.0
2021-07-20 10:10:00,204.72,204.75,204.2,204.51,8803.0,188.5348,188.5625,188.056,188.3414,8803.0
2021-07-20 10:15:00,204.58,204.94,204.43,204.94,10430.0,188.4059,188.7374,188.2678,188.7374,10430.0
2021-07-20 10:20:00,204.94,205.1,204.82,205.09,6311.0,188.7374,188.8848,188.6269,188.8756,6311.0
2021-07-20 10:25:00,205.09,205.14,204.9,205.02,9472.0,188.8756,188.9216,188.7006,188.8111,9472.0
2021-07-20 10:30:00,205.1,205.11,204.84,204.87,6331.0,188.8848,188.894,188.6454,188.673,6331.0
2021-07-20 10:35:00,204.81,205.08,204.81,204.94,4933.0,188.6177,188.8664,188.6177,188.7374,4933.0
2021-07-20 10:40:00,204.93,205.07,204.91,204.91,3949.0,188.7282,188.8572,188.7098,188.7098,3949.0
2021-07-20 10:45:00,204.93,205.31,204.93,205.23,8065.0,188.7282,189.0782,188.7282,189.0045,8065.0
2021-07-20 10:50:00,205.24,205.32,205.18,205.23,6464.0,189.0137,189.0874,188.9585,189.0045,6464.0
2021-07-20 10:55:00,205.27,205.62,205.21,205.24,6401.0,189.0414,189.3637,188.9861,189.0137,6401.0
2021-07-20 11:00:00,205.27,205.58,205.27,205.55,3226.0,189.0414,189.3269,189.0414,189.2992,3226.0
2021-07-20 11:05:00,205.6,205.6,205.29,205.38,6002.0,189.3453,189.3453,189.0598,189.1427,6002.0
2021-07-20 11:10:00,205.37,205.6,205.37,205.54,4361.0,189.1335,189.3453,189.1335,189.29,4361.0
2021-07-20 11:15:00,205.6,205.76,205.53,205.7,6471.0,189.3453,189.4926,189.2808,189.4374,6471.0
2021-07-20 11:20:00,205.7,205.74,205.53,205.68,5720.0,189.4374,189.4742,189.2808,189.4189,5720.0
2021-07-20 11:25:00,205.68,205.7,205.22,205.23,5757.0,189.4189,189.4374,188.9953,189.0045,5757.0
2021-07-20 11:30:00,205.29,205.39,205.22,205.35,6998.0,189.0598,189.1519,188.9953,189.115,6998.0
2021-07-20 11:35:00,205.39,205.39,204.94,205.05,3501.0,189.1519,189.1519,188.7374,188.8388,3501.0
2021-07-20 11:40:00,204.95,205.33,204.95,205.33,3835.0,188.7467,189.0966,188.7467,189.0966,3835.0
2021-07-20 11:45:00,205.26,205.37,205.24,205.35,3790.0,189.0322,189.1335,189.0137,189.115,3790.0
2021-07-20 11:50:00,205.34,205.5,205.33,205.41,4741.0,189.1058,189.2532,189.0966,189.1703,4741.0
2021-07-20 11:55:00,205.43,205.5,205.39,205.4,3950.0,189.1887,189.2532,189.1519,189.1611,3950.0
2021-07-20 12:00:00,205.46,205.69,205.45,205.52,8587.0,189.2163,189.4282,189.2071,189.2716,8587.0
2021-07-20 12:05:00,205.51,205.52,205.18,205.23,13419.0,189.2624,189.2716,188.9585,189.0045,13419.0
2021-07-20 12:10:00,205.23,205.32,205.15,205.29,8477.0,189.0045,189.0874,188.9308,189.0598,8477.0
2021-07-20 12:15:00,205.32,205.47,205.24,205.43,9684.0,189.0874,189.2255,189.0137,189.1887,9684.0
2021-07-20 12:20:00,205.47,205.57,205.33,205.36,6620.0,189.2255,189.3176,189.0966,189.1242,6620.0
2021-07-20 12:25:00,205.38,205.49,205.18,205.22,6010.0,189.1427,189.244,188.9585,188.9953,6010.0
2021-07-20 12:30:00,205.24,205.58,205.22,205.58,7331.0,189.0137,189.3269,188.9953,189.3269,7331.0
2021-07-20 12:35:00,205.69,205.73,205.39,205.41,5023.0,189.4282,189.465,189.1519,189.1703,5023.0
2021-07-20 12:40:00,205.42,205.51,205.37,205.43,3700.0,189.1795,189.2624,189.1335,189.1887,3700.0
2021-07-20 12:45:00,205.43,205.65,205.39,205.51,6292.0,189.1887,189.3913,189.1519,189.2624,6292.0
2021-07-20 12:50:00,205.58,205.76,205.53,205.7,8900.0,189.3269,189.4926,189.2808,189.4374,8900.0
2021-07-20 12:55:00,205.68,205.74,205.49,205.49,5051.0,189.4189,189.4742,189.244,189.244,5051.0
2021-07-20 13:00:00,205.49,205.58,205.19,205.29,9721.0,189.244,189.3269,188.9677,189.0598,9721.0
2021-07-20 13:05:00,205.31,205.37,205.15,205.18,5013.0,189.0782,189.1335,188.9308,188.9585,5013.0
2021-07-20 13:10:00,205.2,205.25,205.14,205.25,3200.0,188.9769,189.0229,188.9216,189.0229,3200.0
2021-07-20 13:15:00,205.28,205.32,205.02,205.03,2300.0,189.0506,189.0874,188.8111,188.8203,2300.0
2021-07-20 13:20:00,205.02,205.06,204.84,204.84,4065.0,188.8111,188.848,188.6454,188.6454,4065.0
2021-07-20 13:25:00,204.85,204.89,204.78,204.82,3497.0,188.6546,188.6914,188.5901,188.6269,3497.0
2021-07-20 13:30:00,204.84,205.05,204.82,205.05,4656.0,188.6454,188.8388,188.6269,188.8388,4656.0
2021-07-20 13:35:00,205.08,205.2,205.05,205.09,7555.0,188.8664,188.9769,188.8388,188.8756,7555.0
2021-07-20 13:40:00,205.07,205.09,204.9,204.9,5528.0,188.8572,188.8756,188.7006,188.7006,5528.0
2021-07-20 13:45:00,204.92,204.96,204.61,204.69,7176.0,188.719,188.7559,188.4335,188.5072,7176.0
2021-07-20 13:50:00,204.67,204.82,204.66,204.78,4694.0,188.4888,188.6269,188.4796,188.5901,4694.0
2021-07-20 13:55:00,204.75,204.9,204.72,204.82,10170.0,188.5625,188.7006,188.5348,188.6269,10170.0
2021-07-20 14:00:00,204.83,204.98,204.82,204.93,6349.0,188.6361,188.7743,188.6269,188.7282,6349.0
2021-07-20 14:05:00,204.92,205.05,204.92,204.93,4600.0,188.719,188.8388,188.719,188.7282,4600.0
2021-07-20 14:10:00,204.93,205.04,204.85,204.97,5700.0,188.7282,188.8295,188.6546,188.7651,5700.0
2021-07-20 14:15:00,204.97,205.03,204.89,204.99,5539.0,188.7651,188.8203,188.6914,188.7835,5539.0
2021-07-20 14:20:00,204.98,205.07,204.85,205.06,10774.0,188.7743,188.8572,188.6546,188.848,10774.0
2021-07-20 14:25:00,205.03,205.07,204.94,205.07,6381.0,188.8203,188.8572,188.7374,188.8572,6381.0
2021-07-20 14:30:00,205.05,205.15,205.02,205.04,5204.0,188.8388,188.9308,188.8111,188.8295,5204.0
2021-07-20 14:35:00,205.05,205.09,204.99,205.02,7735.0,188.8388,188.8756,188.7835,188.8111,7735.0
2021-07-20 14:40:00,205.01,205.16,204.98,205.07,5703.0,188.8019,188.9401,188.7743,188.8572,5703.0
2021-07-20 14:45:00,205.06,205.06,204.79,204.8,5439.0,188.848,188.848,188.5993,188.6085,5439.0
2021-07-20 14:50:00,204.81,204.89,204.73,204.76,4500.0,188.6177,188.6914,188.5441,188.5717,4500.0
2021-07-20 14:55:00,204.62,204.83,204.61,204.65,4857.0,188.4427,188.6361,188.4335,188.4704,4857.0
2021-07-20 15:00:00,204.64,204.73,204.44,204.49,15026.0,188.4612,188.5441,188.277,188.323,15026.0
2021-07-20 15:05:00,204.47,204.5,204.26,204.36,12367.0,188.3046,188.3322,188.1112,188.2033,12367.0
2021-07-20 15:10:00,204.36,204.56,204.35,204.5,19082.0,188.2033,188.3875,188.1941,188.3322,19082.0
2021-07-20 15:15:00,204.48,204.54,204.29,204.37,15125.0,188.3138,188.3691,188.1388,188.2125,15125.0
2021-07-20 15:20:00,204.36,204.44,204.27,204.29,14130.0,188.2033,188.277,188.1204,188.1388,14130.0
2021-07-20 15:25:00,204.31,204.34,203.91,203.98,21931.0,188.1573,188.1849,187.7889,187.8533,21931.0
2021-07-20 15:30:00,204.0,204.43,203.99,204.06,18212.0,187.8718,188.2678,187.8626,187.927,18212.0
2021-07-20 15:35:00,204.04,204.09,203.89,203.96,24973.0,187.9086,187.9547,187.7705,187.8349,24973.0
2021-07-20 15:40:00,203.99,204.01,203.84,203.91,29352.0,187.8626,187.881,187.7244,187.7889,29352.0
2021-07-20 15:45:00,203.92,203.92,203.28,203.72,84132.0,187.7981,187.7981,187.2087,187.6139,84132.0
2021-07-20 15:50:00,203.78,203.95,203.21,203.37,106881.0,187.6692,187.8257,187.1442,187.2916,106881.0
2021-07-20 15:55:00,203.37,203.44,203.01,203.04,254073.0,187.2916,187.356,186.96,186.9877,254073.0
2021-07-21 09:30:00,203.14,203.58,202.73,203.58,45692.0,187.0798,187.485,186.7022,187.485,45692.0
2021-07-21 09:35:00,203.33,203.61,203.18,203.45,15558.0,187.2547,187.5126,187.1166,187.3652,15558.0
2021-07-21 09:40:00,203.31,203.8,203.31,203.54,13897.0,187.2363,187.6876,187.2363,187.4481,13897.0
2021-07-21 09:45:00,203.61,204.13,203.61,204.13,9169.0,187.5126,187.9915,187.5126,187.9915,9169.0
2021-07-21 09:50:00,204.13,204.37,203.96,204.09,7907.0,187.9915,188.2125,187.8349,187.9547,7907.0
2021-07-21 09:55:00,204.09,204.1,203.83,203.83,10068.0,187.9547,187.9639,187.7152,187.7152,10068.0
2021-07-21 10:00:00,203.84,203.95,203.65,203.83,8267.0,187.7244,187.8257,187.5494,187.7152,8267.0
2021-07-21 10:05:00,203.76,204.23,203.7,204.17,12154.0,187.6507,188.0836,187.5955,188.0283,12154.0
2021-07-21 10:10:00,204.21,204.6,204.21,204.44,9444.0,188.0652,188.4243,188.0652,188.277,9444.0
2021-07-21 10:15:00,204.44,204.5,203.71,203.77,6679.0,188.277,188.3322,187.6047,187.6599,6679.0
2021-07-21 10:20:00,203.75,203.99,203.74,203.96,4821.0,187.6415,187.8626,187.6323,187.8349,4821.0
2021-07-21 10:25:00,203.99,203.99,203.6,203.63,7149.0,187.8626,187.8626,187.5034,187.531,7149.0
2021-07-21 10:30:00,203.54,203.8,203.45,203.47,9126.0,187.4481,187.6876,187.3652,187.3837,9126.0
2021-07-21 10:35:00,203.49,203.53,203.18,203.18,5710.0,187.4021,187.4389,187.1166,187.1166,5710.0
2021-07-21 10:40:00,203.24,203.31,203.14,203.3,5500.0,187.1719,187.2363,187.0798,187.2271,5500.0
2021-07-21 10:45:00,203.24,203.27,202.96,203.01,7903.0,187.1719,187.1995,186.914,186.96,7903.0
2021-07-21 10:50:00,203.06,203.18,203.0,203.13,4864.0,187.0061,187.1166,186.9508,187.0705,4864.0
2021-07-21 10:55:00,203.15,203.15,203.03,203.12,5242.0,187.089,187.089,186.9785,187.0613,5242.0
2021-07-21 11:00:00,203.12,203.44,203.12,203.27,5682.0,187.0613,187.356,187.0613,187.1995,5682.0
2021-07-21 11:05:00,203.33,203.33,203.17,203.17,4000.0,187.2547,187.2547,187.1074,187.1074,4000.0
2021-07-21 11:10:00,203.2,203.28,203.12,203.23,3509.0,187.135,187.2087,187.0613,187.1626,3509.0
2021-07-21 11:15:00,203.19,203.33,203.18,203.26,6526.0,187.1258,187.2547,187.1166,187.1903,6526.0
2021-07-21 11:20:00,203.23,203.44,203.22,203.39,4225.0,187.1626,187.356,187.1534,187.31,4225.0
2021-07-21 11:25:00,203.38,203.4,203.23,203.26,8334.0,187.3008,187.3192,187.1626,187.1903,8334.0
2021-07-21 11:30:00,203.26,203.54,203.24,203.49,5963.0,187.1903,187.4481,187.1719,187.4021,5963.0
2021-07-21 11:35:00,203.51,203.51,203.29,203.29,4116.0,187.4205,187.4205,187.2179,187.2179,4116.0
2021-07-21 11:40:00,203.29,203.35,203.12,203.13,6814.0,187.2179,187.2732,187.0613,187.0705,6814.0
2021-07-21 11:45:00,203.15,203.26,203.12,203.15,7050.0,187.089,187.1903,187.0613,187.089,7050.0
2021-07-21 11:50:00,203.14,203.5,203.13,203.4,8515.0,187.0798,187.4113,187.0705,187.3192,8515.0
2021-07-21 11:55:00,203.4,203.62,203.4,203.59,7347.0,187.3192,187.5218,187.3192,187.4942,7347.0
2021-07-21 12:00:00,203.59,203.82,203.53,203.77,6480.0,187.4942,187.706,187.4389,187.6599,6480.0
2021-07-21 12:05:00,203.68,203.77,203.61,203.63,3469.0,187.5771,187.6599,187.5126,187.531,3469.0
2021-07-21 12:10:00,203.64,203.67,203.44,203.44,6234.0,187.5402,187.5679,187.356,187.356,6234.0
2021-07-21 12:15:00,203.4,203.49,203.34,203.44,4832.0,187.3192,187.4021,187.2639,187.356,4832.0
2021-07-21 12:20:00,203.43,203.49,203.34,203.4,4248.0,187.3468,187.4021,187.2639,187.3192,4248.0
2021-07-21 12:25:00,203.36,203.39,203.2,203.25,3600.0,187.2824,187.31,187.135,187.1811,3600.0
2021-07-21 12:30:00,203.24,203.38,203.24,203.33,6103.0,187.1719,187.3008,187.1719,187.2547,6103.0
2021-07-21 12:35:00,203.33,203.41,203.29,203.39,8471.0,187.2547,187.3284,187.2179,187.31,8471.0
2021-07-21 12:40:00,203.36,203.42,203.31,203.32,7351.0,187.2824,187.3376,187.2363,187.2455,7351.0
2021-07-21 12:45:00,203.31,203.32,203.21,203.21,8750.0,187.2363,187.2455,187.1442,187.1442,8750.0
2021-07-21 12:50:00,203.22,203.24,203.11,203.13,5837.0,187.1534,187.1719,187.0521,187.0705,5837.0
2021-07-21 12:55:00,203.13,203.13,203.0,203.06,11675.0,187.0705,187.0705,186.9508,187.0061,11675.0
2021-07-21 13:00:00,203.03,203.28,203.03,203.28,6112.0,186.9785,187.2087,186.9785,187.2087,6112.0
2021-07-21 13:05:00,203.33,203.43,203.31,203.4,4208.0,187.2547,187.3468,187.2363,187.3192,4208.0
2021-07-21 13:10:00,203.44,203.46,203.11,203.15,9419.0,187.356,187.3745,187.0521,187.089,9419.0
2021-07-21 13:15:00,203.17,203.36,203.15,203.34,4025.0,187.1074,187.2824,187.089,187.2639,4025.0
2021-07-21 13:20:00,203.34,203.54,203.31,203.47,5005.0,187.2639,187.4481,187.2363,187.3837,5005.0
2021-07-21 13:25:00,203.5,203.55,203.46,203.48,4685.0,187.4113,187.4573,187.3745,187.3929,4685.0
2021-07-21 13:30:00,203.48,203.58,203.46,203.5,5428.0,187.3929,187.485,187.3745,187.4113,5428.0
2021-07-21 13:35:00,203.5,203.5,203.36,203.41,7749.0,187.4113,187.4113,187.2824,187.3284,7749.0
2021-07-21 13:40:00,203.41,203.49,203.39,203.42,6576.0,187.3284,187.4021,187.31,187.3376,6576.0
2021-07-21 13:45:00,203.43,203.49,203.4,203.43,4101.0,187.3468,187.4021,187.3192,187.3468,4101.0
2021-07-21 13:50:00,203.43,203.5,203.32,203.45,9902.0,187.3468,187.4113,187.2455,187.3652,9902.0
2021-07-21 13:55:00,203.47,203.47,203.27,203.35,5163.0,187.3837,187.3837,187.1995,187.2732,5163.0
2021-07-21 14:00:00,203.38,203.38,203.21,203.31,4700.0,187.3008,187.3008,187.1442,187.2363,4700.0
2021-07-21 14:05:00,203.33,203.47,203.33,203.46,5332.0,187.2547,187.3837,187.2547,187.3745,5332.0
2021-07-21 14:10:00,203.47,203.53,203.36,203.38,7811.0,187.3837,187.4389,187.2824,187.3008,7811.0
2021-07-21 14:15:00,203.37,203.48,203.36,203.45,9258.0,187.2916,187.3929,187.2824,187.3652,9258.0
2021-07-21 14:20:00,203.45,203.54,203.44,203.52,4700.0,187.3652,187.4481,187.356,187.4297,4700.0
2021-07-21 14:25:00,203.54,203.61,203.53,203.59,6299.0,187.4481,187.5126,187.4389,187.4942,6299.0
2021-07-21 14:30:00,203.61,203.73,203.6,203.69,4659.0,187.5126,187.6231,187.5034,187.5863,4659.0
2021-07-21 14:35:00,203.7,203.86,203.7,203.84,3902.0,187.5955,187.7428,187.5955,187.7244,3902.0
2021-07-21 14:40:00,203.88,203.98,203.88,203.98,3657.0,187.7613,187.8533,187.7613,187.8533,3657.0
2021-07-21 14:45:00,204.0,204.0,203.79,203.82,5900.0,187.8718,187.8718,187.6784,187.706,5900.0
2021-07-21 14:50:00,203.81,204.0,203.81,203.95,5430.0,187.6968,187.8718,187.6968,187.8257,5430.0
2021-07-21 14:55:00,203.96,204.07,203.96,204.07,3926.0,187.8349,187.9362,187.8349,187.9362,3926.0
2021-07-21 15:00:00,204.08,204.14,204.06,204.13,6769.0,187.9454,188.0007,187.927,187.9915,6769.0
2021-07-21 15:05:00,204.13,204.22,204.12,204.2,6560.0,187.9915,188.0744,187.9823,188.056,6560.0
2021-07-21 15:10:00,204.18,204.27,204.13,204.14,5603.0,188.0375,188.1204,187.9915,188.0007,5603.0
2021-07-21 15:15:00,204.18,204.28,204.17,204.26,4204.0,188.0375,188.1296,188.0283,188.1112,4204.0
2021-07-21 15:20:00,204.22,204.22,204.14,204.15,7035.0,188.0744,188.0744,188.0007,188.0099,7035.0
2021-07-21 15:25:00,204.13,204.13,203.91,204.02,5801.0,187.9915,187.9915,187.7889,187.8902,5801.0
2021-07-21 15:30:00,204.01,204.12,203.95,204.1,9102.0,187.881,187.9823,187.8257,187.9639,9102.0
2021-07-21 15:35:00,204.09,204.15,203.84,203.84,10551.0,187.9547,188.0099,187.7244,187.7244,10551.0
2021-07-21 15:40:00,203.84,204.03,203.83,203.89,11207.0,187.7244,187.8994,187.7152,187.7705,11207.0
2021-07-21 15:45:00,203.91,203.92,203.73,203.73,10147.0,187.7889,187.7981,187.6231,187.6231,10147.0
2021-07-21 15:50:00,203.62,204.53,203.62,204.13,52349.0,187.5218,188.3599,187.5218,187.9915,52349.0
2021-07-21 15:55:00,204.17,204.5,204.16,204.47,97862.0,188.0283,188.3322,188.0191,188.3046,97862.0
2021-07-22 09:30:00,204.53,205.12,203.95,204.11,18614.0,188.3599,188.9032,187.8257,187.9731,18614.0
2021-07-22 09:35:00,203.95,204.08,203.62,203.7,5870.0,187.8257,187.9454,187.5218,187.5955,5870.0
2021-07-22 09:40:00,203.72,204.04,203.72,203.86,8892.0,187.6139,187.9086,187.6139,187.7428,8892.0
2021-07-22 09:45:00,203.87,204.2,203.81,203.81,6517.0,187.752,188.056,187.6968,187.6968,6517.0
2021-07-22 09:50:00,203.8,203.86,203.28,203.28,11919.0,187.6876,187.7428,187.2087,187.2087,11919.0
2021-07-22 09:55:00,203.3,203.49,203.1,203.1,7491.0,187.2271,187.4021,187.0429,187.0429,7491.0
2021-07-22 10:00:00,203.14,203.49,203.11,203.38,8020.0,187.0798,187.4021,187.0521,187.3008,8020.0
2021-07-22 10:05:00,203.34,203.47,203.06,203.43,6512.0,187.2639,187.3837,187.0061,187.3468,6512.0
2021-07-22 10:10:00,203.48,203.74,203.39,203.53,5352.0,187.3929,187.6323,187.31,187.4389,5352.0
2021-07-22 10:15:00,203.58,203.69,203.44,203.51,5908.0,187.485,187.5863,187.356,187.4205,5908.0
2021-07-22 10:20:00,203.53,203.63,203.43,203.43,3015.0,187.4389,187.531,187.3468,187.3468,3015.0
2021-07-22 10:25:00,203.35,203.36,203.13,203.22,6747.0,187.2732,187.2824,187.0705,187.1534,6747.0
2021-07-22 10:30:00,203.25,203.39,203.23,203.33,3100.0,187.1811,187.31,187.1626,187.2547,3100.0
2021-07-22 10:35:00,203.36,203.6,203.34,203.56,7761.0,187.2824,187.5034,187.2639,187.4666,7761.0
2021-07-22 10:40:00,203.58,203.76,203.57,203.73,5184.0,187.485,187.6507,187.4758,187.6231,5184.0
2021-07-22 10:45:00,203.75,203.78,203.66,203.73,6335.0,187.6415,187.6692,187.5586,187.6231,6335.0
2021-07-22 10:50:00,203.72,203.92,203.72,203.87,4319.0,187.6139,187.7981,187.6139,187.752,4319.0
2021-07-22 10:55:00,203.92,203.96,203.9,203.9,4931.0,187.7981,187.8349,187.7797,187.7797,4931.0
2021-07-22 11:00:00,203.9,203.9,203.59,203.59,4150.0,187.7797,187.7797,187.4942,187.4942,4150.0
2021-07-22 11:05:00,203.5,203.62,203.39,203.62,7446.0,187.4113,187.5218,187.31,187.5218,7446.0
2021-07-22 11:10:00,203.55,203.55,203.38,203.44,4948.0,187.4573,187.4573,187.3008,187.356,4948.0
2021-07-22 11:15:00,203.47,203.58,203.45,203.53,5101.0,187.3837,187.485,187.3652,187.4389,5101.0
2021-07-22 11:20:00,203.53,203.96,203.53,203.91,17247.0,187.4389,187.8349,187.4389,187.7889,17247.0
2021-07-22 11:25:00,203.83,203.9,203.72,203.81,10142.0,187.7152,187.7797,187.6139,187.6968,10142.0
2021-07-22 11:30:00,203.81,203.81,203.62,203.62,5246.0,187.6968,187.6968,187.5218,187.5218,5246.0
2021-07-22 11:35:00,203.58,203.74,203.52,203.66,6982.0,187.485,187.6323,187.4297,187.5586,6982.0
2021-07-22 11:40:00,203.64,203.64,203.4,203.4,2778.0,187.5402,187.5402,187.3192,187.3192,2778.0
2021-07-22 11:45:00,203.36,203.4,203.23,203.25,5410.0,187.2824,187.3192,187.1626,187.1811,5410.0
2021-07-22 11:50:00,203.26,203.26,203.01,203.03,5778.0,187.1903,187.1903,186.96,186.9785,5778.0
2021-07-22 11:55:00,203.06,203.22,203.06,203.21,3800.0,187.0061,187.1534,187.0061,187.1442,3800.0
2021-07-22 12:00:00,203.19,203.19,203.05,203.07,2507.0,187.1258,187.1258,186.9969,187.0153,2507.0
2021-07-22 12:05:00,203.1,203.26,203.06,203.09,5081.0,187.0429,187.1903,187.0061,187.0337,5081.0
2021-07-22 12:10:00,203.06,203.11,203.0,203.0,4000.0,187.0061,187.0521,186.9508,186.9508,4000.0
2021-07-22 12:15:00,202.99,203.08,202.87,202.92,4352.0,186.9416,187.0245,186.8311,186.8772,4352.0
2021-07-22 12:20:00,202.85,202.98,202.79,202.8,4130.0,186.8127,186.9324,186.7574,186.7666,4130.0
2021-07-22 12:25:00,202.73,203.02,202.72,202.99,3933.0,186.7022,186.9692,186.693,186.9416,3933.0
2021-07-22 12:30:00,203.02,203.03,202.88,202.89,3817.0,186.9692,186.9785,186.8403,186.8495,3817.0
2021-07-22 12:35:00,202.93,203.16,202.9,203.15,3531.0,186.8864,187.0982,186.8587,187.089,3531.0
2021-07-22 12:40:00,203.19,203.28,203.14,203.28,1881.0,187.1258,187.2087,187.0798,187.2087,1881.0
2021-07-22 12:45:00,203.28,203.28,203.08,203.08,9347.0,187.2087,187.2087,187.0245,187.0245,9347.0
2021-07-22 12:50:00,203.07,203.1,202.97,203.05,4600.0,187.0153,187.0429,186.9232,186.9969,4600.0
2021-07-22 12:55:00,203.09,203.31,203.08,203.26,4499.0,187.0337,187.2363,187.0245,187.1903,4499.0
2021-07-22 13:00:00,203.27,203.27,203.16,203.24,3996.0,187.1995,187.1995,187.0982,187.1719,3996.0
2021-07-22 13:05:00,203.23,203.27,203.13,203.13,2033.0,187.1626,187.1995,187.0705,187.0705,2033.0
2021-07-22 13:10:00,203.14,203.28,203.12,203.24,4945.0,187.0798,187.2087,187.0613,187.1719,4945.0
2021-07-22 13:15:00,203.24,203.31,203.09,203.09,6193.0,187.1719,187.2363,187.0337,187.0337,6193.0
2021-07-22 13:20:00,203.07,203.14,203.02,203.12,2550.0,187.0153,187.0798,186.9692,187.0613,2550.0
2021-07-22 13:25:00,203.12,203.18,203.09,203.16,3349.0,187.0613,187.1166,187.0337,187.0982,3349.0
2021-07-22 13:30:00,203.16,203.24,203.15,203.21,2365.0,187.0982,187.1719,187.089,187.1442,2365.0
2021-07-22 13:35:00,203.2,203.24,203.17,203.21,2300.0,187.135,187.1719,187.1074,187.1442,2300.0
2021-07-22 13:40:00,203.18,203.19,202.98,203.06,6508.0,187.1166,187.1258,186.9324,187.0061,6508.0
2021-07-22 13:45:00,203.08,203.22,203.08,203.2,1700.0,187.0245,187.1534,187.0245,187.135,1700.0
2021-07-22 13:50:00,203.2,203.24,203.14,203.2,3850.0,187.135,187.1719,187.0798,187.135,3850.0
2021-07-22 13:55:00,203.21,203.35,203.15,203.32,4243.0,187.1442,187.2732,187.089,187.2455,4243.0
2021-07-22 14:00:00,203.3,203.33,203.2,203.2,3694.0,187.2271,187.2547,187.135,187.135,3694.0
2021-07-22 14:05:00,203.21,203.31,203.18,203.21,3080.0,187.1442,187.2363,187.1166,187.1442,3080.0
2021-07-22 14:10:00,203.2,203.36,203.18,203.33,5740.0,187.135,187.2824,187.1166,187.2547,5740.0
2021-07-22 14:15:00,203.34,203.36,203.23,203.23,3449.0,187.2639,187.2824,187.1626,187.1626,3449.0
2021-07-22 14:20:00,203.2,203.41,203.17,203.4,4462.0,187.135,187.3284,187.1074,187.3192,4462.0
2021-07-22 14:25:00,203.39,203.42,203.3,203.3,4791.0,187.31,187.3376,187.2271,187.2271,4791.0
2021-07-22 14:30:00,203.28,203.32,203.22,203.32,4900.0,187.2087,187.2455,187.1534,187.2455,4900.0
2021-07-22 14:35:00,203.28,203.33,203.25,203.28,3988.0,187.2087,187.2547,187.1811,187.2087,3988.0
2021-07-22 14:40:00,203.33,203.34,203.27,203.32,7720.0,187.2547,187.2639,187.1995,187.2455,7720.0
2021-07-22 14:45:00,203.32,203.35,203.17,203.18,4258.0,187.2455,187.2732,187.1074,187.1166,4258.0
2021-07-22 14:50:00,203.18,203.25,203.15,203.19,5169.0,187.1166,187.1811,187.089,187.1258,5169.0
2021-07-22 14:55:00,203.2,203.33,203.18,203.32,7236.0,187.135,187.2547,187.1166,187.2455,7236.0
2021-07-22 15:00:00,203.32,203.34,203.25,203.33,4366.0,187.2455,187.2639,187.1811,187.2547,4366.0
2021-07-22 15:05:00,203.29,203.32,203.13,203.13,6698.0,187.2179,187.2455,187.0705,187.0705,6698.0
2021-07-22 15:10:00,203.15,203.15,203.03,203.12,5394.0,187.089,187.089,186.9785,187.0613,5394.0
2021-07-22 15:15:00,203.1,203.18,203.08,203.15,4112.0,187.0429,187.1166,187.0245,187.089,4112.0
2021-07-22 15:20:00,203.12,203.18,203.06,203.08,8952.0,187.0613,187.1166,187.0061,187.0245,8952.0
2021-07-22 15:25:00,203.1,203.15,203.06,203.09,6242.0,187.0429,187.089,187.0061,187.0337,6242.0
2021-07-22 15:30:00,203.04,203.06,202.89,203.05,10956.0,186.9877,187.0061,186.8495,186.9969,10956.0
2021-07-22 15:35:00,203.08,203.22,203.06,203.22,9350.0,187.0245,187.1534,187.0061,187.1534,9350.0
2021-07-22 15:40:00,203.2,203.22,203.08,203.11,13533.0,187.135,187.1534,187.0245,187.0521,13533.0
2021-07-22 15:45:00,203.14,203.14,203.01,203.04,9522.0,187.0798,187.0798,186.96,186.9877,9522.0
2021-07-22 15:50:00,203.06,203.37,203.03,203.3,32249.0,187.0061,187.2916,186.9785,187.2271,32249.0
2021-07-22 15:55:00,203.31,203.42,203.18,203.25,52918.0,187.2363,187.3376,187.1166,187.1811,52918.0
2021-07-23 09:30:00,204.29,204.5,203.47,204.4,25843.0,188.1388,188.3322,187.3837,188.2401,25843.0
2021-07-23 09:35:00,204.48,205.0,204.39,204.71,6163.0,188.3138,188.7927,188.2309,188.5256,6163.0
2021-07-23 09:40:00,204.77,205.11,204.77,204.84,4126.0,188.5809,188.894,188.5809,188.6454,4126.0
2021-07-23 09:45:00,204.72,204.95,204.72,204.77,4350.0,188.5348,188.7467,188.5348,188.5809,4350.0
2021-07-23 09:50:00,204.77,204.82,204.44,204.82,9105.0,188.5809,188.6269,188.277,188.6269,9105.0
2021-07-23 09:55:00,204.83,204.94,204.62,204.86,12317.0,188.6361,188.7374,188.4427,188.6638,12317.0
2021-07-23 10:00:00,204.79,204.99,204.7,204.91,14036.0,188.5993,188.7835,188.5164,188.7098,14036.0
2021-07-23 10:05:00,204.87,205.28,204.87,205.26,7238.0,188.673,189.0506,188.673,189.0322,7238.0
2021-07-23 10:10:00,205.26,205.73,205.26,205.71,4482.0,189.0322,189.465,189.0322,189.4466,4482.0
2021-07-23 10:15:00,205.73,205.81,205.38,205.38,6315.0,189.465,189.5387,189.1427,189.1427,6315.0
2021-07-23 10:20:00,205.43,205.55,205.37,205.54,3741.0,189.1887,189.2992,189.1335,189.29,3741.0
2021-07-23 10:25:00,205.52,205.52,205.2,205.2,2500.0,189.2716,189.2716,188.9769,188.9769,2500.0
2021-07-23 10:30:00,205.22,205.23,204.65,204.71,8035.0,188.9953,189.0045,188.4704,188.5256,8035.0
2021-07-23 10:35:00,204.68,205.43,204.64,205.18,8906.0,188.498,189.1887,188.4612,188.9585,8906.0
2021-07-23 10:40:00,205.21,205.38,205.21,205.26,3838.0,188.9861,189.1427,188.9861,189.0322,3838.0
2021-07-23 10:45:00,205.32,205.32,205.13,205.19,6990.0,189.0874,189.0874,188.9124,188.9677,6990.0
2021-07-23 10:50:00,205.17,205.35,205.01,205.29,5629.0,188.9493,189.115,188.8019,189.0598,5629.0
2021-07-23 10:55:00,205.33,205.37,205.27,205.27,3317.0,189.0966,189.1335,189.0414,189.0414,3317.0
2021-07-23 11:00:00,205.3,205.71,205.3,205.71,2500.0,189.069,189.4466,189.069,189.4466,2500.0
2021-07-23 11:05:00,205.72,206.03,205.72,205.99,4566.0,189.4558,189.7413,189.4558,189.7044,4566.0
2021-07-23 11:10:00,206.01,206.01,205.76,205.76,4192.0,189.7229,189.7229,189.4926,189.4926,4192.0
2021-07-23 11:15:00,205.77,205.77,205.54,205.77,3979.0,189.5018,189.5018,189.29,189.5018,3979.0
2021-07-23 11:20:00,205.75,205.89,205.75,205.89,2500.0,189.4834,189.6123,189.4834,189.6123,2500.0
2021-07-23 11:25:00,205.89,205.97,205.7,205.96,6653.0,189.6123,189.686,189.4374,189.6768,6653.0
2021-07-23 11:30:00,206.01,206.07,205.87,205.87,6094.0,189.7229,189.7781,189.5939,189.5939,6094.0
2021-07-23 11:35:00,205.89,205.9,205.74,205.76,2313.0,189.6123,189.6216,189.4742,189.4926,2313.0
2021-07-23 11:40:00,205.8,205.88,205.75,205.88,8698.0,189.5295,189.6031,189.4834,189.6031,8698.0
2021-07-23 11:45:00,205.83,206.13,205.82,206.02,7138.0,189.5571,189.8334,189.5479,189.7321,7138.0
2021-07-23 11:50:00,205.99,206.03,205.75,205.77,5378.0,189.7044,189.7413,189.4834,189.5018,5378.0
2021-07-23 11:55:00,205.7,205.7,205.52,205.52,4312.0,189.4374,189.4374,189.2716,189.2716,4312.0
2021-07-23 12:00:00,205.51,205.76,205.51,205.68,3702.0,189.2624,189.4926,189.2624,189.4189,3702.0
2021-07-23 12:05:00,205.7,205.83,205.63,205.79,5091.0,189.4374,189.5571,189.3729,189.5202,5091.0
2021-07-23 12:10:00,205.78,205.87,205.75,205.81,2519.0,189.511,189.5939,189.4834,189.5387,2519.0
2021-07-23 12:15:00,205.86,205.91,205.84,205.89,6334.0,189.5847,189.6308,189.5663,189.6123,6334.0
2021-07-23 12:20:00,205.9,205.95,205.85,205.92,2960.0,189.6216,189.6676,189.5755,189.64,2960.0
2021-07-23 12:25:00,205.87,205.87,205.64,205.73,4996.0,189.5939,189.5939,189.3821,189.465,4996.0
2021-07-23 12:30:00,205.76,205.83,205.71,205.82,9994.0,189.4926,189.5571,189.4466,189.5479,9994.0
2021-07-23 12:35:00,205.82,205.87,205.77,205.85,2765.0,189.5479,189.5939,189.5018,189.5755,2765.0
2021-07-23 12:40:00,205.76,205.89,205.75,205.88,3031.0,189.4926,189.6123,189.4834,189.6031,3031.0
2021-07-23 12:45:00,205.79,205.8,205.65,205.68,4355.0,189.5202,189.5295,189.3913,189.4189,4355.0
2021-07-23 12:50:00,205.65,205.71,205.61,205.7,3500.0,189.3913,189.4466,189.3545,189.4374,3500.0
2021-07-23 12:55:00,205.66,205.75,205.64,205.74,5376.0,189.4005,189.4834,189.3821,189.4742,5376.0
2021-07-23 13:00:00,205.77,205.85,205.75,205.76,4768.0,189.5018,189.5755,189.4834,189.4926,4768.0
2021-07-23 13:05:00,205.73,205.94,205.73,205.92,2378.0,189.465,189.6584,189.465,189.64,2378.0
2021-07-23 13:10:00,205.92,206.2,205.9,206.2,3107.0,189.64,189.8978,189.6216,189.8978,3107.0
2021-07-23 13:15:00,206.22,206.26,206.05,206.26,4137.0,189.9163,189.9531,189.7597,189.9531,4137.0
2021-07-23 13:20:00,206.23,206.34,206.21,206.27,2870.0,189.9255,190.0268,189.907,189.9623,2870.0
2021-07-23 13:25:00,206.3,206.4,206.27,206.34,4907.0,189.9899,190.082,189.9623,190.0268,4907.0
2021-07-23 13:30:00,206.34,206.34,206.11,206.11,5404.0,190.0268,190.0268,189.8149,189.8149,5404.0
2021-07-23 13:35:00,206.12,206.12,206.01,206.1,5315.0,189.8242,189.8242,189.7229,189.8057,5315.0
2021-07-23 13:40:00,206.12,206.26,206.02,206.22,6350.0,189.8242,189.9531,189.7321,189.9163,6350.0
2021-07-23 13:45:00,206.2,206.25,206.09,206.19,4495.0,189.8978,189.9439,189.7965,189.8886,4495.0
2021-07-23 13:50:00,206.2,206.2,206.01,206.01,5041.0,189.8978,189.8978,189.7229,189.7229,5041.0
2021-07-23 13:55:00,206.05,206.24,206.05,206.07,3471.0,189.7597,189.9347,189.7597,189.7781,3471.0
2021-07-23 14:00:00,206.04,206.15,206.02,206.15,4478.0,189.7505,189.8518,189.7321,189.8518,4478.0
2021-07-23 14:05:00,206.13,206.13,206.07,206.13,1354.0,189.8334,189.8334,189.7781,189.8334,1354.0
2021-07-23 14:10:00,206.12,206.19,206.07,206.14,2763.0,189.8242,189.8886,189.7781,189.8426,2763.0
2021-07-23 14:15:00,206.12,206.12,206.04,206.08,3213.0,189.8242,189.8242,189.7505,189.7873,3213.0
2021-07-23 14:20:00,206.1,206.18,206.1,206.13,1800.0,189.8057,189.8794,189.8057,189.8334,1800.0
2021-07-23 14:25:00,206.14,206.14,206.0,206.1,3500.0,189.8426,189.8426,189.7136,189.8057,3500.0
2021-07-23 14:30:00,206.1,206.11,206.03,206.11,2520.0,189.8057,189.8149,189.7413,189.8149,2520.0
2021-07-23 14:35:00,206.13,206.17,206.07,206.17,2145.0,189.8334,189.8702,189.7781,189.8702,2145.0
2021-07-23 14:40:00,206.12,206.13,206.07,206.13,2380.0,189.8242,189.8334,189.7781,189.8334,2380.0
2021-07-23 14:45:00,206.14,206.15,206.04,206.07,3733.0,189.8426,189.8518,189.7505,189.7781,3733.0
2021-07-23 14:50:00,206.08,206.09,206.02,206.04,2700.0,189.7873,189.7965,189.7321,189.7505,2700.0
2021-07-23 14:55:00,206.05,206.08,206.01,206.05,2775.0,189.7597,189.7873,189.7229,189.7597,2775.0
2021-07-23 15:00:00,206.06,206.13,206.03,206.1,7104.0,189.7689,189.8334,189.7413,189.8057,7104.0
2021-07-23 15:05:00,206.09,206.09,206.04,206.06,3783.0,189.7965,189.7965,189.7505,189.7689,3783.0
2021-07-23 15:10:00,206.09,206.1,205.88,205.91,4067.0,189.7965,189.8057,189.6031,189.6308,4067.0
2021-07-23 15:15:00,205.9,206.0,205.85,206.0,3639.0,189.6216,189.7136,189.5755,189.7136,3639.0
2021-07-23 15:20:00,206.0,206.01,205.9,205.99,4062.0,189.7136,189.7229,189.6216,189.7044,4062.0
2021-07-23 15:25:00,205.96,206.09,205.94,206.07,5240.0,189.6768,189.7965,189.6584,189.7781,5240.0
2021-07-23 15:30:00,206.04,206.18,205.98,206.18,7400.0,189.7505,189.8794,189.6952,189.8794,7400.0
2021-07-23 15:35:00,206.17,206.41,206.16,206.33,8106.0,189.8702,190.0912,189.861,190.0176,8106.0
2021-07-23 15:40:00,206.34,206.45,206.29,206.39,6548.0,190.0268,190.1281,189.9807,190.0728,6548.0
2021-07-23 15:45:00,206.42,206.46,206.36,206.46,8147.0,190.1004,190.1373,190.0452,190.1373,8147.0
2021-07-23 15:50:00,206.46,206.54,206.27,206.28,18794.0,190.1373,190.211,189.9623,189.9715,18794.0
2021-07-23 15:55:00,206.24,206.24,205.96,206.03,39869.0,189.9347,189.9347,189.6768,189.7413,39869.0
2021-07-26 09:30:00,205.75,206.25,205.33,205.96,16200.0,189.4834,189.9439,189.0966,189.6768,16200.0
2021-07-26 09:35:00,206.03,206.21,205.69,205.83,5700.0,189.7413,189.907,189.4282,189.5571,5700.0
2021-07-26 09:40:00,205.75,205.9,205.18,205.25,3314.0,189.4834,189.6216,188.9585,189.0229,3314.0
2021-07-26 09:45:00,205.25,205.39,204.94,205.15,5868.0,189.0229,189.1519,188.7374,188.9308,5868.0
2021-07-26 09:50:00,205.25,205.25,204.85,205.02,5077.0,189.0229,189.0229,188.6546,188.8111,5077.0
2021-07-26 09:55:00,204.98,204.99,204.76,204.8,4497.0,188.7743,188.7835,188.5717,188.6085,4497.0
2021-07-26 10:00:00,204.85,204.85,204.48,204.67,3400.0,188.6546,188.6546,188.3138,188.4888,3400.0
2021-07-26 10:05:00,204.6,204.82,204.57,204.72,4600.0,188.4243,188.6269,188.3967,188.5348,4600.0
2021-07-26 10:10:00,204.76,204.82,204.65,204.76,6811.0,188.5717,188.6269,188.4704,188.5717,6811.0
2021-07-26 10:15:00,204.76,204.77,204.44,204.67,5031.0,188.5717,188.5809,188.277,188.4888,5031.0
2021-07-26 10:20:00,204.67,204.7,204.52,204.53,4953.0,188.4888,188.5164,188.3507,188.3599,4953.0
2021-07-26 10:25:00,204.56,204.63,204.35,204.54,4300.0,188.3875,188.452,188.1941,188.3691,4300.0
2021-07-26 10:30:00,204.45,204.56,204.41,204.43,6486.0,188.2862,188.3875,188.2494,188.2678,6486.0
2021-07-26 10:35:00,204.39,204.7,204.39,204.7,5459.0,188.2309,188.5164,188.2309,188.5164,5459.0
2021-07-26 10:40:00,204.75,204.78,204.66,204.66,4106.0,188.5625,188.5901,188.4796,188.4796,4106.0
2021-07-26 10:45:00,204.67,205.13,204.67,205.13,5331.0,188.4888,188.9124,188.4888,188.9124,5331.0
2021-07-26 10:50:00,205.13,205.26,205.09,205.2,4219.0,188.9124,189.0322,188.8756,188.9769,4219.0
2021-07-26 10:55:00,205.23,205.64,205.22,205.53,6023.0,189.0045,189.3821,188.9953,189.2808,6023.0
2021-07-26 11:00:00,205.59,205.67,205.46,205.51,7396.0,189.3361,189.4097,189.2163,189.2624,7396.0
2021-07-26 11:05:00,205.56,205.88,205.56,205.88,7000.0,189.3084,189.6031,189.3084,189.6031,7000.0
2021-07-26 11:10:00,205.88,205.93,205.71,205.74,4549.0,189.6031,189.6492,189.4466,189.4742,4549.0
2021-07-26 11:15:00,205.69,205.69,205.5,205.69,1737.0,189.4282,189.4282,189.2532,189.4282,1737.0
2021-07-26 11:20:00,205.69,205.94,205.66,205.9,2056.0,189.4282,189.6584,189.4005,189.6216,2056.0
2021-07-26 11:25:00,205.9,205.92,205.69,205.73,2815.0,189.6216,189.64,189.4282,189.465,2815.0
2021-07-26 11:30:00,205.71,205.86,205.7,205.84,2490.0,189.4466,189.5847,189.4374,189.5663,2490.0
2021-07-26 11:35:00,205.87,205.97,205.85,205.94,4405.0,189.5939,189.686,189.5755,189.6584,4405.0
2021-07-26 11:40:00,205.97,206.07,205.9,205.92,4078.0,189.686,189.7781,189.6216,189.64,4078.0
2021-07-26 11:45:00,205.93,205.93,205.82,205.84,2101.0,189.6492,189.6492,189.5479,189.5663,2101.0
2021-07-26 11:50:00,205.84,205.94,205.84,205.92,1875.0,189.5663,189.6584,189.5663,189.64,1875.0
2021-07-26 11:55:00,205.92,206.13,205.84,206.09,3409.0,189.64,189.8334,189.5663,189.7965,3409.0
2021-07-26 12:00:00,206.07,206.14,205.88,205.9,4676.0,189.7781,189.8426,189.6031,189.6216,4676.0
2021-07-26 12:05:00,205.89,205.9,205.83,205.83,3550.0,189.6123,189.6216,189.5571,189.5571,3550.0
2021-07-26 12:10:00,205.87,206.0,205.83,206.0,4398.0,189.5939,189.7136,189.5571,189.7136,4398.0
2021-07-26 12:15:00,205.97,206.06,205.97,206.03,3777.0,189.686,189.7689,189.686,189.7413,3777.0
2021-07-26 12:20:00,206.02,206.07,206.01,206.04,1800.0,189.7321,189.7781,189.7229,189.7505,1800.0
2021-07-26 12:25:00,206.04,206.04,205.87,205.89,2700.0,189.7505,189.7505,189.5939,189.6123,2700.0
2021-07-26 12:30:00,205.94,205.97,205.86,205.89,2420.0,189.6584,189.686,189.5847,189.6123,2420.0
2021-07-26 12:35:00,205.97,205.97,205.87,205.93,3370.0,189.686,189.686,189.5939,189.6492,3370.0
2021-07-26 12:40:00,205.87,206.0,205.84,206.0,3825.0,189.5939,189.7136,189.5663,189.7136,3825.0
2021-07-26 12:45:00,205.97,206.11,205.97,206.09,4715.0,189.686,189.8149,189.686,189.7965,4715.0
2021-07-26 12:50:00,206.08,206.12,205.89,205.97,4300.0,189.7873,189.8242,189.6123,189.686,4300.0
2021-07-26 12:55:00,205.97,205.97,205.57,205.63,4015.0,189.686,189.686,189.3176,189.3729,4015.0
2021-07-26 13:00:00,205.67,205.81,205.63,205.73,2903.0,189.4097,189.5387,189.3729,189.465,2903.0
2021-07-26 13:05:00,205.75,205.87,205.74,205.87,1700.0,189.4834,189.5939,189.4742,189.5939,1700.0
2021-07-26 13:10:00,205.86,206.0,205.82,206.0,2918.0,189.5847,189.7136,189.5479,189.7136,2918.0
2021-07-26 13:15:00,206.01,206.2,206.0,206.2,3414.0,189.7229,189.8978,189.7136,189.8978,3414.0
2021-07-26 13:20:00,206.2,206.2,205.89,205.89,3535.0,189.8978,189.8978,189.6123,189.6123,3535.0
2021-07-26 13:25:00,205.84,205.84,205.63,205.68,3625.0,189.5663,189.5663,189.3729,189.4189,3625.0
2021-07-26 13:30:00,205.71,205.75,205.57,205.62,5057.0,189.4466,189.4834,189.3176,189.3637,5057.0
2021-07-26 13:35:00,205.62,205.71,205.58,205.7,2642.0,189.3637,189.4466,189.3269,189.4374,2642.0
2021-07-26 13:40:00,205.73,205.94,205.73,205.94,3797.0,189.465,189.6584,189.465,189.6584,3797.0
2021-07-26 13:45:00,205.94,206.03,205.9,206.03,2623.0,189.6584,189.7413,189.6216,189.7413,2623.0
2021-07-26 13:50:00,206.08,206.19,206.02,206.08,4787.0,189.7873,189.8886,189.7321,189.7873,4787.0
2021-07-26 13:55:00,206.1,206.19,206.06,206.18,3016.0,189.8057,189.8886,189.7689,189.8794,3016.0
2021-07-26 14:00:00,206.22,206.32,206.22,206.31,3817.0,189.9163,190.0083,189.9163,189.9991,3817.0
2021-07-26 14:05:00,206.27,206.46,206.26,206.34,5186.0,189.9623,190.1373,189.9531,190.0268,5186.0
2021-07-26 14:10:00,206.34,206.45,206.34,206.34,2760.0,190.0268,190.1281,190.0268,190.0268,2760.0
2021-07-26 14:15:00,206.27,206.42,206.27,206.42,8056.0,189.9623,190.1004,189.9623,190.1004,8056.0
2021-07-26 14:20:00,206.4,206.4,206.18,206.23,4570.0,190.082,190.082,189.8794,189.9255,4570.0
2021-07-26 14:25:00,206.23,206.31,206.22,206.27,3334.0,189.9255,189.9991,189.9163,189.9623,3334.0
2021-07-26 14:30:00,206.3,206.47,206.29,206.47,2048.0,189.9899,190.1465,189.9807,190.1465,2048.0
2021-07-26 14:35:00,206.48,206.48,206.35,206.38,3545.0,190.1557,190.1557,190.036,190.0636,3545.0
2021-07-26 14:40:00,206.45,206.45,206.2,206.2,2363.0,190.1281,190.1281,189.8978,189.8978,2363.0
2021-07-26 14:45:00,206.18,206.3,206.17,206.28,4850.0,189.8794,189.9899,189.8702,189.9715,4850.0
2021-07-26 14:50:00,206.27,206.34,206.26,206.34,2891.0,189.9623,190.0268,189.9531,190.0268,2891.0
2021-07-26 14:55:00,206.35,206.42,206.31,206.33,4001.0,190.036,190.1004,189.9991,190.0176,4001.0
2021-07-26 15:00:00,206.38,206.39,206.21,206.29,4506.0,190.0636,190.0728,189.907,189.9807,4506.0
2021-07-26 15:05:00,206.27,206.27,206.16,206.24,2779.0,189.9623,189.9623,189.861,189.9347,2779.0
2021-07-26 15:10:00,206.28,206.28,206.23,206.28,2350.0,189.9715,189.9715,189.9255,189.9715,2350.0
2021-07-26 15:15:00,206.28,206.29,206.16,206.19,3999.0,189.9715,189.9807,189.861,189.8886,3999.0
2021-07-26 15:20:00,206.17,206.36,206.17,206.36,3505.0,189.8702,190.0452,189.8702,190.0452,3505.0
2021-07-26 15:25:00,206.37,206.37,206.17,206.27,5758.0,190.0544,190.0544,189.8702,189.9623,5758.0
2021-07-26 15:30:00,206.3,206.32,206.19,206.21,6254.0,189.9899,190.0083,189.8886,189.907,6254.0
2021-07-26 15:35:00,206.22,206.26,206.05,206.09,5631.0,189.9163,189.9531,189.7597,189.7965,5631.0
2021-07-26 15:40:00,206.09,206.15,206.01,206.02,7498.0,189.7965,189.8518,189.7229,189.7321,7498.0
2021-07-26 15:45:00,206.02,206.09,205.95,206.09,6541.0,189.7321,189.7965,189.6676,189.7965,6541.0
2021-07-26 15:50:00,206.16,206.38,206.12,206.26,30056.0,189.861,190.0636,189.8242,189.9531,30056.0
2021-07-26 15:55:00,206.26,206.32,206.07,206.27,51561.0,189.9531,190.0083,189.7781,189.9623,51561.0
2021-07-27 09:30:00,206.41,207.32,205.83,207.17,35339.0,190.0912,190.9293,189.5571,190.7911,35339.0
2021-07-27 09:35:00,207.38,207.72,206.56,206.56,15241.0,190.9845,191.2977,190.2294,190.2294,15241.0
2021-07-27 09:40:00,206.35,207.04,206.35,206.98,11761.0,190.036,190.6714,190.036,190.6162,11761.0
2021-07-27 09:45:00,207.01,207.12,206.88,207.03,12179.0,190.6438,190.7451,190.5241,190.6622,12179.0
2021-07-27 09:50:00,206.91,207.14,206.38,206.74,22150.0,190.5517,190.7635,190.0636,190.3951,22150.0
2021-07-27 09:55:00,206.83,207.43,206.79,207.43,11066.0,190.478,191.0306,190.4412,191.0306,11066.0
2021-07-27 10:00:00,207.43,207.93,207.41,207.8,17559.0,191.0306,191.4911,191.0122,191.3713,17559.0
2021-07-27 10:05:00,207.74,208.27,207.64,208.19,12807.0,191.3161,191.8042,191.224,191.7305,12807.0
2021-07-27 10:10:00,208.2,208.56,208.2,208.42,13193.0,191.7397,192.0713,191.7397,191.9423,13193.0
2021-07-27 10:15:00,208.34,208.36,208.0,208.13,10507.0,191.8686,191.8871,191.5555,191.6752,10507.0
2021-07-27 10:20:00,208.06,208.26,208.03,208.22,4122.0,191.6108,191.795,191.5832,191.7581,4122.0
2021-07-27 10:25:00,208.18,208.39,208.12,208.36,15668.0,191.7213,191.9147,191.666,191.8871,15668.0
2021-07-27 10:30:00,208.38,208.59,207.83,207.87,11101.0,191.9055,192.0989,191.399,191.4358,11101.0
2021-07-27 10:35:00,207.84,208.07,207.73,208.0,11059.0,191.4082,191.62,191.3069,191.5555,11059.0
2021-07-27 10:40:00,208.02,208.21,207.58,207.62,11121.0,191.5739,191.7489,191.1687,191.2056,11121.0
2021-07-27 10:45:00,207.58,207.61,207.11,207.29,6117.0,191.1687,191.1964,190.7359,190.9017,6117.0
2021-07-27 10:50:00,207.3,207.58,207.27,207.55,4286.0,190.9109,191.1687,190.8832,191.1411,4286.0
2021-07-27 10:55:00,207.5,207.54,206.93,206.95,4267.0,191.0951,191.1319,190.5701,190.5885,4267.0
2021-07-27 11:00:00,206.96,207.46,206.78,207.33,39263.0,190.5977,191.0582,190.432,190.9385,39263.0
2021-07-27 11:05:00,207.35,207.38,207.08,207.19,70181.0,190.9569,190.9845,190.7083,190.8096,70181.0
2021-07-27 11:10:00,207.17,207.28,207.04,207.13,12252.0,190.7911,190.8924,190.6714,190.7543,12252.0
2021-07-27 11:15:00,207.12,207.13,206.74,206.78,7682.0,190.7451,190.7543,190.3951,190.432,7682.0
2021-07-27 11:20:00,206.78,206.93,206.69,206.77,4961.0,190.432,190.5701,190.3491,190.4228,4961.0
2021-07-27 11:25:00,206.82,206.84,206.72,206.72,5675.0,190.4688,190.4872,190.3767,190.3767,5675.0
2021-07-27 11:30:00,206.83,206.83,206.53,206.61,6214.0,190.478,190.478,190.2017,190.2754,6214.0
2021-07-27 11:35:00,206.64,206.79,206.59,206.66,10000.0,190.303,190.4412,190.257,190.3215,10000.0
2021-07-27 11:40:00,206.63,206.87,206.45,206.76,212891.0,190.2938,190.5149,190.1281,190.4136,212891.0
2021-07-27 11:45:00,206.65,206.94,206.64,206.9,4231.0,190.3123,190.5793,190.303,190.5425,4231.0
2021-07-27 11:50:00,206.94,207.26,206.93,207.2,4849.0,190.5793,190.874,190.5701,190.8188,4849.0
2021-07-27 11:55:00,207.22,207.22,206.75,206.8,7525.0,190.8372,190.8372,190.4044,190.4504,7525.0
2021-07-27 12:00:00,206.75,206.75,206.16,206.16,9358.0,190.4044,190.4044,189.861,189.861,9358.0
2021-07-27 12:05:00,206.16,206.31,205.87,206.05,7317.0,189.861,189.9991,189.5939,189.7597,7317.0
2021-07-27 12:10:00,206.06,206.06,205.79,205.95,4885.0,189.7689,189.7689,189.5202,189.6676,4885.0
2021-07-27 12:15:00,206.01,206.24,205.9,206.11,5986.0,189.7229,189.9347,189.6216,189.8149,5986.0
2021-07-27 12:20:00,206.2,206.35,206.19,206.19,2812.0,189.8978,190.036,189.8886,189.8886,2812.0
2021-07-27 12:25:00,206.26,206.47,206.19,206.47,5027.0,189.9531,190.1465,189.8886,190.1465,5027.0
2021-07-27 12:30:00,206.46,206.47,206.19,206.19,5476.0,190.1373,190.1465,189.8886,189.8886,5476.0
2021-07-27 12:35:00,206.22,206.59,206.22,206.53,5261.0,189.9163,190.257,189.9163,190.2017,5261.0
2021-07-27 12:40:00,206.61,206.67,206.39,206.51,7159.0,190.2754,190.3307,190.0728,190.1833,7159.0
2021-07-27 12:45:00,206.52,206.52,206.38,206.41,2806.0,190.1925,190.1925,190.0636,190.0912,2806.0
2021-07-27 12:50:00,206.32,206.33,206.18,206.28,3214.0,190.0083,190.0176,189.8794,189.9715,3214.0
2021-07-27 12:55:00,206.26,206.31,206.18,206.27,3453.0,189.9531,189.9991,189.8794,189.9623,3453.0
2021-07-27 13:00:00,206.21,206.31,206.17,206.21,3500.0,189.907,189.9991,189.8702,189.907,3500.0
2021-07-27 13:05:00,206.23,206.33,206.13,206.17,4687.0,189.9255,190.0176,189.8334,189.8702,4687.0
2021-07-27 13:10:00,206.17,206.17,205.99,206.08,5944.0,189.8702,189.8702,189.7044,189.7873,5944.0
2021-07-27 13:15:00,206.04,206.12,205.75,205.92,7004.0,189.7505,189.8242,189.4834,189.64,7004.0
2021-07-27 13:20:00,205.96,205.97,205.7,205.9,4500.0,189.6768,189.686,189.4374,189.6216,4500.0
2021-07-27 13:25:00,205.74,205.87,205.7,205.87,6192.0,189.4742,189.5939,189.4374,189.5939,6192.0
2021-07-27 13:30:00,205.88,205.97,205.8,205.92,8791.0,189.6031,189.686,189.5295,189.64,8791.0
2021-07-27 13:35:00,205.92,206.31,205.85,206.3,6096.0,189.64,189.9991,189.5755,189.9899,6096.0
2021-07-27 13:40:00,206.26,206.26,206.04,206.14,4577.0,189.9531,189.9531,189.7505,189.8426,4577.0
2021-07-27 13:45:00,206.13,206.27,206.07,206.25,5040.0,189.8334,189.9623,189.7781,189.9439,5040.0
2021-07-27 13:50:00,206.25,206.28,206.04,206.11,7427.0,189.9439,189.9715,189.7505,189.8149,7427.0
2021-07-27 13:55:00,206.09,206.13,205.89,205.97,5626.0,189.7965,189.8334,189.6123,189.686,5626.0
2021-07-27 14:00:00,205.96,206.37,205.96,206.36,16797.0,189.6768,190.0544,189.6768,190.0452,16797.0
2021-07-27 14:05:00,206.35,206.35,206.21,206.31,6306.0,190.036,190.036,189.907,189.9991,6306.0
2021-07-27 14:10:00,206.33,206.56,206.23,206.51,4934.0,190.0176,190.2294,189.9255,190.1833,4934.0
2021-07-27 14:15:00,206.59,206.64,206.5,206.59,5678.0,190.257,190.303,190.1741,190.257,5678.0
2021-07-27 14:20:00,206.57,206.91,206.54,206.73,11083.0,190.2386,190.5517,190.211,190.3859,11083.0
2021-07-27 14:25:00,206.76,206.79,206.59,206.62,5966.0,190.4136,190.4412,190.257,190.2846,5966.0
2021-07-27 14:30:00,206.59,206.69,206.56,206.62,4513.0,190.257,190.3491,190.2294,190.2846,4513.0
2021-07-27 14:35:00,206.61,206.79,206.58,206.69,5900.0,190.2754,190.4412,190.2478,190.3491,5900.0
2021-07-27 14:40:00,206.69,206.72,206.57,206.64,3354.0,190.3491,190.3767,190.2386,190.303,3354.0
2021-07-27 14:45:00,206.68,206.83,206.67,206.82,3637.0,190.3399,190.478,190.3307,190.4688,3637.0
2021-07-27 14:50:00,206.8,206.89,206.57,206.63,8987.0,190.4504,190.5333,190.2386,190.2938,8987.0
2021-07-27 14:55:00,206.63,206.66,206.5,206.61,9409.0,190.2938,190.3215,190.1741,190.2754,9409.0
2021-07-27 15:00:00,206.63,206.66,206.53,206.6,19740.0,190.2938,190.3215,190.2017,190.2662,19740.0
2021-07-27 15:05:00,206.6,206.7,206.4,206.45,90822.0,190.2662,190.3583,190.082,190.1281,90822.0
2021-07-27 15:10:00,206.45,206.54,206.37,206.5,17638.0,190.1281,190.211,190.0544,190.1741,17638.0
2021-07-27 15:15:00,206.53,206.59,206.42,206.49,12156.0,190.2017,190.257,190.1004,190.1649,12156.0
2021-07-27 15:20:00,206.49,206.98,206.47,206.73,58072.0,190.1649,190.6162,190.1465,190.3859,58072.0
2021-07-27 15:25:00,206.75,206.97,206.75,206.97,89552.0,190.4044,190.607,190.4044,190.607,89552.0
2021-07-27 15:30:00,207.0,207.15,206.84,206.97,16011.0,190.6346,190.7727,190.4872,190.607,16011.0
2021-07-27 15:35:00,206.99,207.22,206.99,207.21,10046.0,190.6254,190.8372,190.6254,190.828,10046.0
2021-07-27 15:40:00,207.18,207.39,207.16,207.33,11905.0,190.8004,190.9938,190.7819,190.9385,11905.0
2021-07-27 15:45:00,207.36,207.81,207.31,207.81,19739.0,190.9661,191.3805,190.9201,191.3805,19739.0
2021-07-27 15:50:00,207.8,207.92,207.57,207.71,36179.0,191.3713,191.4819,191.1595,191.2885,36179.0
2021-07-27 15:55:00,207.64,208.06,207.59,208.06,60863.0,191.224,191.6108,191.1779,191.6108,60863.0
2021-07-28 09:30:00,207.27,207.45,204.1,204.69,36663.0,190.8832,191.049,187.9639,188.5072,36663.0
2021-07-28 09:35:00,204.62,205.19,203.22,205.19,27519.0,188.4427,188.9677,187.1534,188.9677,27519.0
2021-07-28 09:40:00,205.54,205.55,204.21,204.73,10475.0,189.29,189.2992,188.0652,188.5441,10475.0
2021-07-28 09:45:00,204.78,205.42,204.73,204.94,20896.0,188.5901,189.1795,188.5441,188.7374,20896.0
2021-07-28 09:50:00,204.97,205.08,204.62,204.97,20583.0,188.7651,188.8664,188.4427,188.7651,20583.0
2021-07-28 09:55:00,204.96,205.02,204.56,204.71,17460.0,188.7559,188.8111,188.3875,188.5256,17460.0
2021-07-28 10:00:00,204.72,205.03,204.43,204.83,32258.0,188.5348,188.8203,188.2678,188.6361,32258.0
2021-07-28 10:05:00,204.74,204.77,204.1,204.1,12386.0,188.5533,188.5809,187.9639,187.9639,12386.0
2021-07-28 10:10:00,204.1,204.39,203.81,204.27,29689.0,187.9639,188.2309,187.6968,188.1204,29689.0
2021-07-28 10:15:00,204.3,204.74,204.29,204.58,16020.0,188.148,188.5533,188.1388,188.4059,16020.0
2021-07-28 10:20:00,204.7,205.6,204.7,205.59,13792.0,188.5164,189.3453,188.5164,189.3361,13792.0
2021-07-28 10:25:00,205.61,206.05,205.59,205.99,15808.0,189.3545,189.7597,189.3361,189.7044,15808.0
2021-07-28 10:30:00,205.99,205.99,205.65,205.92,18824.0,189.7044,189.7044,189.3913,189.64,18824.0
2021-07-28 10:35:00,205.89,206.13,205.86,205.92,16158.0,189.6123,189.8334,189.5847,189.64,16158.0
2021-07-28 10:40:00,205.93,206.01,205.66,205.94,11597.0,189.6492,189.7229,189.4005,189.6584,11597.0
2021-07-28 10:45:00,205.84,206.05,205.79,205.84,7691.0,189.5663,189.7597,189.5202,189.5663,7691.0
2021-07-28 10:50:00,205.9,206.24,205.85,206.08,12473.0,189.6216,189.9347,189.5755,189.7873,12473.0
2021-07-28 10:55:00,206.08,206.09,205.93,205.96,10553.0,189.7873,189.7965,189.6492,189.6768,10553.0
2021-07-28 11:00:00,205.93,205.99,205.73,205.83,15175.0,189.6492,189.7044,189.465,189.5571,15175.0
2021-07-28 11:05:00,205.87,205.88,205.55,205.62,6776.0,189.5939,189.6031,189.2992,189.3637,6776.0
2021-07-28 11:10:00,205.59,205.78,205.58,205.74,8136.0,189.3361,189.511,189.3269,189.4742,8136.0
2021-07-28 11:15:00,205.76,205.87,205.09,205.39,8872.0,189.4926,189.5939,188.8756,189.1519,8872.0
2021-07-28 11:20:00,205.41,205.42,205.11,205.19,9220.0,189.1703,189.1795,188.894,188.9677,9220.0
2021-07-28 11:25:00,205.13,205.53,205.04,205.43,7630.0,188.9124,189.2808,188.8295,189.1887,7630.0
2021-07-28 11:30:00,205.31,206.0,205.31,205.88,14698.0,189.0782,189.7136,189.0782,189.6031,14698.0
2021-07-28 11:35:00,205.94,206.19,205.94,206.03,6223.0,189.6584,189.8886,189.6584,189.7413,6223.0
2021-07-28 11:40:00,206.0,206.17,205.88,206.0,10913.0,189.7136,189.8702,189.6031,189.7136,10913.0
2021-07-28 11:45:00,206.03,206.15,205.65,205.68,9326.0,189.7413,189.8518,189.3913,189.4189,9326.0
2021-07-28 11:50:00,205.68,205.78,205.62,205.78,6070.0,189.4189,189.511,189.3637,189.511,6070.0
2021-07-28 11:55:00,205.78,205.96,205.69,205.91,4625.0,189.511,189.6768,189.4282,189.6308,4625.0
2021-07-28 12:00:00,205.89,205.97,205.79,205.89,8144.0,189.6123,189.686,189.5202,189.6123,8144.0
2021-07-28 12:05:00,205.83,206.07,205.83,206.07,5056.0,189.5571,189.7781,189.5571,189.7781,5056.0
2021-07-28 12:10:00,206.12,206.5,206.12,206.48,4767.0,189.8242,190.1741,189.8242,190.1557,4767.0
2021-07-28 12:15:00,206.4,206.4,205.93,206.03,4800.0,190.082,190.082,189.6492,189.7413,4800.0
2021-07-28 12:20:00,206.08,206.09,206.02,206.05,4700.0,189.7873,189.7965,189.7321,189.7597,4700.0
2021-07-28 12:25:00,206.06,206.2,206.06,206.16,2753.0,189.7689,189.8978,189.7689,189.861,2753.0
2021-07-28 12:30:00,206.16,206.49,206.11,206.37,4082.0,189.861,190.1649,189.8149,190.0544,4082.0
2021-07-28 12:35:00,206.33,206.44,206.2,206.2,3716.0,190.0176,190.1189,189.8978,189.8978,3716.0
2021-07-28 12:40:00,206.3,206.3,206.15,206.15,2066.0,189.9899,189.9899,189.8518,189.8518,2066.0
2021-07-28 12:45:00,206.13,206.39,206.13,206.39,3655.0,189.8334,190.0728,189.8334,190.0728,3655.0
2021-07-28 12:50:00,206.35,206.43,206.3,206.4,2698.0,190.036,190.1097,189.9899,190.082,2698.0
2021-07-28 12:55:00,206.35,206.55,206.24,206.55,4350.0,190.036,190.2202,189.9347,190.2202,4350.0
2021-07-28 13:00:00,206.54,206.61,206.05,206.41,5711.0,190.211,190.2754,189.7597,190.0912,5711.0
2021-07-28 13:05:00,206.42,206.49,206.3,206.44,3380.0,190.1004,190.1649,189.9899,190.1189,3380.0
2021-07-28 13:10:00,206.44,206.47,206.16,206.23,3938.0,190.1189,190.1465,189.861,189.9255,3938.0
2021-07-28 13:15:00,206.25,206.33,206.07,206.28,3300.0,189.9439,190.0176,189.7781,189.9715,3300.0
2021-07-28 13:20:00,206.3,206.53,206.2,206.48,6029.0,189.9899,190.2017,189.8978,190.1557,6029.0
2021-07-28 13:25:00,206.46,206.46,206.29,206.32,3492.0,190.1373,190.1373,189.9807,190.0083,3492.0
2021-07-28 13:30:00,206.26,206.79,206.26,206.69,4675.0,189.9531,190.4412,189.9531,190.3491,4675.0
2021-07-28 13:35:00,206.75,206.76,206.6,206.66,4240.0,190.4044,190.4136,190.2662,190.3215,4240.0
2021-07-28 13:40:00,206.72,206.77,206.6,206.65,3099.0,190.3767,190.4228,190.2662,190.3123,3099.0
2021-07-28 13:45:00,206.83,206.94,206.75,206.94,3194.0,190.478,190.5793,190.4044,190.5793,3194.0
2021-07-28 13:50:00,206.9,206.99,206.84,206.92,6886.0,190.5425,190.6254,190.4872,190.5609,6886.0
2021-07-28 13:55:00,207.0,207.0,206.64,206.79,5436.0,190.6346,190.6346,190.303,190.4412,5436.0
2021-07-28 14:00:00,206.83,206.95,206.44,206.78,11577.0,190.478,190.5885,190.1189,190.432,11577.0
2021-07-28 14:05:00,206.78,206.78,206.51,206.69,6325.0,190.432,190.432,190.1833,190.3491,6325.0
2021-07-28 14:10:00,206.7,206.9,206.68,206.75,8088.0,190.3583,190.5425,190.3399,190.4044,8088.0
2021-07-28 14:15:00,206.78,207.02,206.76,206.76,6499.0,190.432,190.653,190.4136,190.4136,6499.0
2021-07-28 14:20:00,206.72,206.95,206.67,206.95,8671.0,190.3767,190.5885,190.3307,190.5885,8671.0
2021-07-28 14:25:00,206.92,207.24,206.9,207.04,10649.0,190.5609,190.8556,190.5425,190.6714,10649.0
2021-07-28 14:30:00,207.09,207.1,206.8,206.96,8395.0,190.7175,190.7267,190.4504,190.5977,8395.0
2021-07-28 14:35:00,206.91,207.03,206.77,206.81,22827.0,190.5517,190.6622,190.4228,190.4596,22827.0
2021-07-28 14:40:00,206.79,206.88,206.74,206.82,17270.0,190.4412,190.5241,190.3951,190.4688,17270.0
2021-07-28 14:45:00,206.85,207.21,206.83,207.16,19495.0,190.4964,190.828,190.478,190.7819,19495.0
2021-07-28 14:50:00,207.18,207.25,207.07,207.16,11616.0,190.8004,190.8648,190.6991,190.7819,11616.0
2021-07-28 14:55:00,207.17,207.45,207.17,207.22,10638.0,190.7911,191.049,190.7911,190.8372,10638.0
2021-07-28 15:00:00,207.24,207.24,206.8,206.9,12015.0,190.8556,190.8556,190.4504,190.5425,12015.0
2021-07-28 15:05:00,206.9,206.97,206.8,206.9,9826.0,190.5425,190.607,190.4504,190.5425,9826.0
2021-07-28 15:10:00,206.9,207.01,206.88,206.96,18110.0,190.5425,190.6438,190.5241,190.5977,18110.0
2021-07-28 15:15:00,206.97,207.02,206.86,206.96,15879.0,190.607,190.653,190.5057,190.5977,15879.0
2021-07-28 15:20:00,206.95,206.95,206.71,206.83,8148.0,190.5885,190.5885,190.3675,190.478,8148.0
2021-07-28 15:25:00,206.83,206.95,206.79,206.89,8981.0,190.478,190.5885,190.4412,190.5333,8981.0
2021-07-28 15:30:00,206.91,207.06,206.91,206.97,20653.0,190.5517,190.6898,190.5517,190.607,20653.0
2021-07-28 15:35:00,206.99,207.06,206.87,206.87,14718.0,190.6254,190.6898,190.5149,190.5149,14718.0
2021-07-28 15:40:00,206.89,207.01,206.88,206.97,23930.0,190.5333,190.6438,190.5241,190.607,23930.0
2021-07-28 15:45:00,206.98,206.99,206.91,206.96,21411.0,190.6162,190.6254,190.5517,190.5977,21411.0
2021-07-28 15:50:00,206.98,207.5,206.79,207.11,58640.0,190.6162,191.0951,190.4412,190.7359,58640.0
2021-07-28 15:55:00,207.11,207.13,206.75,206.75,152476.0,190.7359,190.7543,190.4044,190.4044,152476.0
2021-07-29 09:30:00,208.0,208.72,207.07,208.28,30540.0,191.5555,192.2186,190.6991,191.8134,30540.0
2021-07-29 09:35:00,208.37,208.75,207.71,207.71,9042.0,191.8963,192.2462,191.2885,191.2885,9042.0
2021-07-29 09:40:00,207.77,208.06,207.21,207.45,10759.0,191.3437,191.6108,190.828,191.049,10759.0
2021-07-29 09:45:00,207.49,207.83,207.36,207.83,11006.0,191.0858,191.399,190.9661,191.399,11006.0
2021-07-29 09:50:00,207.8,208.25,207.66,208.06,13452.0,191.3713,191.7858,191.2424,191.6108,13452.0
2021-07-29 09:55:00,208.11,208.7,208.11,208.69,6812.0,191.6568,192.2002,191.6568,192.191,6812.0
2021-07-29 10:00:00,208.56,208.7,208.39,208.7,3771.0,192.0713,192.2002,191.9147,192.2002,3771.0
2021-07-29 10:05:00,208.92,209.15,208.73,209.06,6159.0,192.4028,192.6146,192.2278,192.5317,6159.0
2021-07-29 10:10:00,208.94,209.15,208.71,208.71,8776.0,192.4212,192.6146,192.2094,192.2094,8776.0
2021-07-29 10:15:00,208.65,208.99,208.59,208.94,4371.0,192.1541,192.4673,192.0989,192.4212,4371.0
2021-07-29 10:20:00,208.85,209.2,208.68,209.11,7450.0,192.3383,192.6607,192.1818,192.5778,7450.0
2021-07-29 10:25:00,209.13,209.3,209.12,209.29,3850.0,192.5962,192.7527,192.587,192.7435,3850.0
2021-07-29 10:30:00,209.36,209.58,209.35,209.35,6712.0,192.808,193.0106,192.7988,192.7988,6712.0
2021-07-29 10:35:00,209.35,209.35,209.15,209.31,8056.0,192.7988,192.7988,192.6146,192.762,8056.0
2021-07-29 10:40:00,209.27,209.4,209.02,209.07,10003.0,192.7251,192.8448,192.4949,192.5409,10003.0
2021-07-29 10:45:00,209.07,209.07,208.83,208.83,9354.0,192.5409,192.5409,192.3199,192.3199,9354.0
2021-07-29 10:50:00,208.84,209.08,208.77,209.05,8436.0,192.3291,192.5501,192.2646,192.5225,8436.0
2021-07-29 10:55:00,209.05,209.17,208.92,209.15,7900.0,192.5225,192.633,192.4028,192.6146,7900.0
2021-07-29 11:00:00,209.16,209.5,209.16,209.5,6022.0,192.6238,192.9369,192.6238,192.9369,6022.0
2021-07-29 11:05:00,209.44,209.5,209.25,209.49,8223.0,192.8817,192.9369,192.7067,192.9277,8223.0
2021-07-29 11:10:00,209.46,209.55,209.38,209.47,4377.0,192.9001,192.983,192.8264,192.9093,4377.0
2021-07-29 11:15:00,209.49,209.65,209.36,209.44,6696.0,192.9277,193.0751,192.808,192.8817,6696.0
2021-07-29 11:20:00,209.42,209.57,209.36,209.57,4500.0,192.8633,193.0014,192.808,193.0014,4500.0
2021-07-29 11:25:00,209.61,209.76,209.57,209.61,7389.0,193.0382,193.1764,193.0014,193.0382,7389.0
2021-07-29 11:30:00,209.65,209.87,209.58,209.76,5587.0,193.0751,193.2777,193.0106,193.1764,5587.0
2021-07-29 11:35:00,209.74,209.75,209.57,209.72,3593.0,193.158,193.1672,193.0014,193.1395,3593.0
2021-07-29 11:40:00,209.72,209.76,209.65,209.68,6861.0,193.1395,193.1764,193.0751,193.1027,6861.0
2021-07-29 11:45:00,209.65,209.69,209.54,209.57,3970.0,193.0751,193.1119,192.9738,193.0014,3970.0
2021-07-29 11:50:00,209.52,209.54,209.41,209.47,4026.0,192.9554,192.9738,192.8541,192.9093,4026.0
2021-07-29 11:55:00,209.42,209.48,209.32,209.42,6512.0,192.8633,192.9185,192.7712,192.8633,6512.0
2021-07-29 12:00:00,209.4,209.45,209.2,209.26,3894.0,192.8448,192.8909,192.6607,192.7159,3894.0
2021-07-29 12:05:00,209.26,209.31,209.18,209.2,4977.0,192.7159,192.762,192.6422,192.6607,4977.0
2021-07-29 12:10:00,209.2,209.35,209.2,209.3,5824.0,192.6607,192.7988,192.6607,192.7527,5824.0
2021-07-29 12:15:00,209.27,209.27,208.83,208.88,8061.0,192.7251,192.7251,192.3199,192.366,8061.0
2021-07-29 12:20:00,208.94,208.94,208.83,208.88,8099.0,192.4212,192.4212,192.3199,192.366,8099.0
2021-07-29 12:25:00,208.94,209.0,208.84,208.9,5403.0,192.4212,192.4765,192.3291,192.3844,5403.0
2021-07-29 12:30:00,208.9,209.0,208.88,208.89,9244.0,192.3844,192.4765,192.366,192.3752,9244.0
2021-07-29 12:35:00,208.91,208.91,208.74,208.81,9932.0,192.3936,192.3936,192.237,192.3015,9932.0
2021-07-29 12:40:00,208.81,208.86,208.56,208.57,7743.0,192.3015,192.3475,192.0713,192.0805,7743.0
2021-07-29 12:45:00,208.6,208.89,208.58,208.71,14854.0,192.1081,192.3752,192.0897,192.2094,14854.0
2021-07-29 12:50:00,208.77,208.97,208.67,208.94,4187.0,192.2646,192.4488,192.1726,192.4212,4187.0
2021-07-29 12:55:00,208.97,209.0,208.79,208.87,8645.0,192.4488,192.4765,192.2831,192.3567,8645.0
2021-07-29 13:00:00,209.04,209.14,208.97,209.14,3150.0,192.5133,192.6054,192.4488,192.6054,3150.0
2021-07-29 13:05:00,209.08,209.25,209.02,209.25,3577.0,192.5501,192.7067,192.4949,192.7067,3577.0
2021-07-29 13:10:00,209.21,209.36,209.13,209.29,4328.0,192.6699,192.808,192.5962,192.7435,4328.0
2021-07-29 13:15:00,209.24,209.26,209.16,209.2,2269.0,192.6975,192.7159,192.6238,192.6607,2269.0
2021-07-29 13:20:00,209.23,209.23,209.0,209.07,9209.0,192.6883,192.6883,192.4765,192.5409,9209.0
2021-07-29 13:25:00,209.04,209.1,209.01,209.06,5240.0,192.5133,192.5686,192.4857,192.5317,5240.0
2021-07-29 13:30:00,209.07,209.19,209.01,209.12,7522.0,192.5409,192.6514,192.4857,192.587,7522.0
2021-07-29 13:35:00,209.16,209.2,208.93,209.0,3523.0,192.6238,192.6607,192.412,192.4765,3523.0
2021-07-29 13:40:00,209.03,209.16,208.98,209.16,3652.0,192.5041,192.6238,192.458,192.6238,3652.0
2021-07-29 13:45:00,209.09,209.3,209.09,209.26,3706.0,192.5594,192.7527,192.5594,192.7159,3706.0
2021-07-29 13:50:00,209.25,209.25,209.08,209.17,4463.0,192.7067,192.7067,192.5501,192.633,4463.0
2021-07-29 13:55:00,209.12,209.21,209.05,209.21,2158.0,192.587,192.6699,192.5225,192.6699,2158.0
2021-07-29 14:00:00,209.25,209.33,209.2,209.33,4506.0,192.7067,192.7804,192.6607,192.7804,4506.0
2021-07-29 14:05:00,209.34,209.41,209.29,209.39,6828.0,192.7896,192.8541,192.7435,192.8356,6828.0
2021-07-29 14:10:00,209.39,209.46,209.33,209.45,4102.0,192.8356,192.9001,192.7804,192.8909,4102.0
2021-07-29 14:15:00,209.4,209.47,209.37,209.4,8433.0,192.8448,192.9093,192.8172,192.8448,8433.0
2021-07-29 14:20:00,209.4,209.41,209.24,209.27,5893.0,192.8448,192.8541,192.6975,192.7251,5893.0
2021-07-29 14:25:00,209.28,209.28,209.08,209.08,4143.0,192.7343,192.7343,192.5501,192.5501,4143.0
2021-07-29 14:30:00,209.11,209.13,209.04,209.04,2736.0,192.5778,192.5962,192.5133,192.5133,2736.0
2021-07-29 14:35:00,209.0,209.06,208.94,208.94,7981.0,192.4765,192.5317,192.4212,192.4212,7981.0
2021-07-29 14:40:00,208.95,209.03,208.86,208.89,3943.0,192.4304,192.5041,192.3475,192.3752,3943.0
2021-07-29 14:45:00,208.86,209.13,208.86,209.09,4755.0,192.3475,192.5962,192.3475,192.5594,4755.0
2021-07-29 14:50:00,209.09,209.28,209.08,209.16,6033.0,192.5594,192.7343,192.5501,192.6238,6033.0
2021-07-29 14:55:00,209.2,209.35,209.16,209.22,4601.0,192.6607,192.7988,192.6238,192.6791,4601.0
2021-07-29 15:00:00,209.17,209.26,209.11,209.26,6092.0,192.633,192.7159,192.5778,192.7159,6092.0
2021-07-29 15:05:00,209.29,209.29,209.12,209.18,4925.0,192.7435,192.7435,192.587,192.6422,4925.0
2021-07-29 15:10:00,209.18,209.24,209.0,209.02,8102.0,192.6422,192.6975,192.4765,192.4949,8102.0
2021-07-29 15:15:00,209.03,209.06,208.91,208.96,6736.0,192.5041,192.5317,192.3936,192.4396,6736.0
2021-07-29 15:20:00,209.02,209.2,208.99,209.18,4290.0,192.4949,192.6607,192.4673,192.6422,4290.0
2021-07-29 15:25:00,209.18,209.33,209.17,209.29,6224.0,192.6422,192.7804,192.633,192.7435,6224.0
2021-07-29 15:30:00,209.28,209.3,209.06,209.11,8262.0,192.7343,192.7527,192.5317,192.5778,8262.0
2021-07-29 15:35:00,209.13,209.13,208.99,209.02,10692.0,192.5962,192.5962,192.4673,192.4949,10692.0
2021-07-29 15:40:00,209.05,209.11,208.92,209.07,14721.0,192.5225,192.5778,192.4028,192.5409,14721.0
2021-07-29 15:45:00,209.04,209.08,208.85,208.97,15666.0,192.5133,192.5501,192.3383,192.4488,15666.0
2021-07-29 15:50:00,208.91,209.03,208.75,208.96,43704.0,192.3936,192.5041,192.2462,192.4396,43704.0
2021-07-29 15:55:00,208.96,209.01,208.76,208.87,79285.0,192.4396,192.4857,192.2554,192.3567,79285.0
2021-07-30 09:30:00,208.41,209.47,208.41,209.42,21074.0,191.9331,192.9093,191.9331,192.8633,21074.0
2021-07-30 09:35:00,209.67,209.93,209.51,209.51,4874.0,193.0935,193.3329,192.9461,192.9461,4874.0
2021-07-30 09:40:00,209.51,209.75,209.41,209.53,7422.0,192.9461,193.1672,192.8541,192.9646,7422.0
2021-07-30 09:45:00,209.44,209.57,209.29,209.3,4992.0,192.8817,193.0014,192.7435,192.7527,4992.0
2021-07-30 09:50:00,209.28,209.28,208.83,209.01,5383.0,192.7343,192.7343,192.3199,192.4857,5383.0
2021-07-30 09:55:00,209.05,209.21,208.86,208.94,3491.0,192.5225,192.6699,192.3475,192.4212,3491.0
2021-07-30 10:00:00,208.93,209.21,208.92,209.2,6378.0,192.412,192.6699,192.4028,192.6607,6378.0
2021-07-30 10:05:00,209.25,209.41,209.25,209.27,4538.0,192.7067,192.8541,192.7067,192.7251,4538.0
2021-07-30 10:10:00,209.25,209.67,209.25,209.65,7931.0,192.7067,193.0935,192.7067,193.0751,7931.0
2021-07-30 10:15:00,209.67,209.67,209.27,209.34,5634.0,193.0935,193.0935,192.7251,192.7896,5634.0
2021-07-30 10:20:00,209.35,209.44,209.29,209.32,4665.0,192.7988,192.8817,192.7435,192.7712,4665.0
2021-07-30 10:25:00,209.13,209.19,208.61,208.61,3245.0,192.5962,192.6514,192.1173,192.1173,3245.0
2021-07-30 10:30:00,208.58,208.8,208.56,208.69,8088.0,192.0897,192.2923,192.0713,192.191,8088.0
2021-07-30 10:35:00,208.72,209.01,208.71,208.99,4907.0,192.2186,192.4857,192.2094,192.4673,4907.0
2021-07-30 10:40:00,208.97,209.45,208.94,209.33,8444.0,192.4488,192.8909,192.4212,192.7804,8444.0
2021-07-30 10:45:00,209.33,209.75,209.33,209.73,12915.0,192.7804,193.1672,192.7804,193.1488,12915.0
2021-07-30 10:50:00,209.73,209.78,209.24,209.31,16374.0,193.1488,193.1948,192.6975,192.762,16374.0
2021-07-30 10:55:00,209.25,209.34,209.15,209.15,4394.0,192.7067,192.7896,192.6146,192.6146,4394.0
2021-07-30 11:00:00,209.14,209.14,208.7,208.78,9223.0,192.6054,192.6054,192.2002,192.2739,9223.0
2021-07-30 11:05:00,208.8,209.22,208.78,209.17,9373.0,192.2923,192.6791,192.2739,192.633,9373.0
2021-07-30 11:10:00,209.16,209.5,209.16,209.44,6858.0,192.6238,192.9369,192.6238,192.8817,6858.0
2021-07-30 11:15:00,209.42,209.51,209.42,209.44,3148.0,192.8633,192.9461,192.8633,192.8817,3148.0
2021-07-30 11:20:00,209.41,209.5,209.35,209.38,6608.0,192.8541,192.9369,192.7988,192.8264,6608.0
2021-07-30 11:25:00,209.37,209.58,209.37,209.58,7379.0,192.8172,193.0106,192.8172,193.0106,7379.0
2021-07-30 11:30:00,209.55,209.6,209.21,209.22,6208.0,192.983,193.029,192.6699,192.6791,6208.0
2021-07-30 11:35:00,209.26,209.27,208.92,208.98,6600.0,192.7159,192.7251,192.4028,192.458,6600.0
2021-07-30 11:40:00,208.95,209.01,208.87,209.01,4636.0,192.4304,192.4857,192.3567,192.4857,4636.0
2021-07-30 11:45:00,209.02,209.04,208.84,208.88,2828.0,192.4949,192.5133,192.3291,192.366,2828.0
2021-07-30 11:50:00,208.89,209.03,208.89,209.03,4885.0,192.3752,192.5041,192.3752,192.5041,4885.0
2021-07-30 11:55:00,209.06,209.13,208.88,209.04,4521.0,192.5317,192.5962,192.366,192.5133,4521.0
2021-07-30 12:00:00,209.01,209.06,208.99,209.03,6935.0,192.4857,192.5317,192.4673,192.5041,6935.0
2021-07-30 12:05:00,209.05,209.15,208.98,209.15,4718.0,192.5225,192.6146,192.458,192.6146,4718.0
2021-07-30 12:10:00,209.13,209.15,208.99,209.05,8007.0,192.5962,192.6146,192.4673,192.5225,8007.0
2021-07-30 12:15:00,209.05,209.35,209.03,209.35,3932.0,192.5225,192.7988,192.5041,192.7988,3932.0
2021-07-30 12:20:00,209.37,209.57,209.37,209.56,2952.0,192.8172,193.0014,192.8172,192.9922,2952.0
2021-07-30 12:25:00,209.6,209.64,209.46,209.46,4374.0,193.029,193.0659,192.9001,192.9001,4374.0
2021-07-30 12:30:00,209.46,209.46,209.3,209.33,5062.0,192.9001,192.9001,192.7527,192.7804,5062.0
2021-07-30 12:35:00,209.32,209.38,209.28,209.33,3525.0,192.7712,192.8264,192.7343,192.7804,3525.0
2021-07-30 12:40:00,209.34,209.39,209.33,209.38,4499.0,192.7896,192.8356,192.7804,192.8264,4499.0
2021-07-30 12:45:00,209.37,209.58,209.35,209.5,4299.0,192.8172,193.0106,192.7988,192.9369,4299.0
2021-07-30 12:50:00,209.48,209.62,209.44,209.6,4110.0,192.9185,193.0474,192.8817,193.029,4110.0
2021-07-30 12:55:00,209.68,209.68,209.57,209.66,3069.0,193.1027,193.1027,193.0014,193.0843,3069.0
2021-07-30 13:00:00,209.7,209.7,209.49,209.49,4826.0,193.1211,193.1211,192.9277,192.9277,4826.0
2021-07-30 13:05:00,209.51,209.74,209.51,209.68,2903.0,192.9461,193.158,192.9461,193.1027,2903.0
2021-07-30 13:10:00,209.67,209.81,209.66,209.81,3945.0,193.0935,193.2224,193.0843,193.2224,3945.0
2021-07-30 13:15:00,209.82,209.94,209.82,209.85,3301.0,193.2316,193.3421,193.2316,193.2593,3301.0
2021-07-30 13:20:00,209.84,209.89,209.77,209.83,4735.0,193.2501,193.2961,193.1856,193.2408,4735.0
2021-07-30 13:25:00,209.85,209.95,209.85,209.94,2335.0,193.2593,193.3514,193.2593,193.3421,2335.0
2021-07-30 13:30:00,209.96,210.1,209.96,210.07,8827.0,193.3606,193.4895,193.3606,193.4619,8827.0
2021-07-30 13:35:00,210.13,210.32,210.13,210.27,5064.0,193.5171,193.6921,193.5171,193.6461,5064.0
2021-07-30 13:40:00,210.25,210.26,210.15,210.21,3625.0,193.6276,193.6369,193.5355,193.5908,3625.0
2021-07-30 13:45:00,210.17,210.17,210.0,210.12,4103.0,193.554,193.554,193.3974,193.5079,4103.0
2021-07-30 13:50:00,210.12,210.22,210.09,210.09,5911.0,193.5079,193.6,193.4803,193.4803,5911.0
2021-07-30 13:55:00,210.13,210.27,209.97,210.0,11830.0,193.5171,193.6461,193.3698,193.3974,11830.0
2021-07-30 14:00:00,209.97,210.0,209.76,209.91,5293.0,193.3698,193.3974,193.1764,193.3145,5293.0
2021-07-30 14:05:00,209.94,209.96,209.88,209.88,3754.0,193.3421,193.3606,193.2869,193.2869,3754.0
2021-07-30 14:10:00,209.92,209.94,209.86,209.92,2887.0,193.3237,193.3421,193.2685,193.3237,2887.0
2021-07-30 14:15:00,209.91,209.92,209.75,209.91,23052.0,193.3145,193.3237,193.1672,193.3145,23052.0
2021-07-30 14:20:00,209.92,210.0,209.75,209.76,6377.0,193.3237,193.3974,193.1672,193.1764,6377.0
2021-07-30 14:25:00,209.81,209.81,209.56,209.64,4101.0,193.2224,193.2224,192.9922,193.0659,4101.0
2021-07-30 14:30:00,209.64,209.69,209.53,209.62,4007.0,193.0659,193.1119,192.9646,193.0474,4007.0
2021-07-30 14:35:00,209.65,209.7,209.46,209.46,3270.0,193.0751,193.1211,192.9001,192.9001,3270.0
2021-07-30 14:40:00,209.46,209.59,209.41,209.59,2450.0,192.9001,193.0198,192.8541,193.0198,2450.0
2021-07-30 14:45:00,209.55,209.73,209.54,209.71,3549.0,192.983,193.1488,192.9738,193.1303,3549.0
2021-07-30 14:50:00,209.69,209.77,209.6,209.76,3301.0,193.1119,193.1856,193.029,193.1764,3301.0
2021-07-30 14:55:00,209.79,209.83,209.72,209.79,3018.0,193.204,193.2408,193.1395,193.204,3018.0
2021-07-30 15:00:00,209.82,209.93,209.79,209.92,3949.0,193.2316,193.3329,193.204,193.3237,3949.0
2021-07-30 15:05:00,209.93,209.96,209.84,209.88,3239.0,193.3329,193.3606,193.2501,193.2869,3239.0
2021-07-30 15:10:00,209.89,210.06,209.85,209.95,5515.0,193.2961,193.4527,193.2593,193.3514,5515.0
2021-07-30 15:15:00,209.97,209.97,209.78,209.89,7158.0,193.3698,193.3698,193.1948,193.2961,7158.0
2021-07-30 15:20:00,209.92,209.93,209.68,209.68,3856.0,193.3237,193.3329,193.1027,193.1027,3856.0
2021-07-30 15:25:00,209.75,209.93,209.75,209.86,4005.0,193.1672,193.3329,193.1672,193.2685,4005.0
2021-07-30 15:30:00,209.86,210.02,209.86,210.01,23613.0,193.2685,193.4158,193.2685,193.4066,23613.0
2021-07-30 15:35:00,209.99,210.0,209.66,209.66,13855.0,193.3882,193.3974,193.0843,193.0843,13855.0
2021-07-30 15:40:00,209.67,209.68,209.38,209.44,15292.0,193.0935,193.1027,192.8264,192.8817,15292.0
2021-07-30 15:45:00,209.45,209.61,209.44,209.55,22366.0,192.8909,193.0382,192.8817,192.983,22366.0
2021-07-30 15:50:00,209.59,209.77,209.27,209.44,45446.0,193.0198,193.1856,192.7251,192.8817,45446.0
2021-07-30 15:55:00,209.38,209.77,209.31,209.73,99246.0,192.8264,193.1856,192.762,193.1488,99246.0
2021-08-02 09:30:00,210.54,211.27,209.71,210.78,30712.0,193.8947,194.567,193.1303,194.1157,30712.0
2021-08-02 09:35:00,210.77,211.02,210.5,210.52,11296.0,194.1065,194.3368,193.8579,193.8763,11296.0
2021-08-02 09:40:00,210.56,210.74,210.05,210.14,10602.0,193.9131,194.0789,193.4435,193.5263,10602.0
2021-08-02 09:45:00,210.14,211.02,209.97,211.02,16691.0,193.5263,194.3368,193.3698,194.3368,16691.0
2021-08-02 09:50:00,211.03,211.04,210.27,210.27,10473.0,194.346,194.3552,193.6461,193.6461,10473.0
2021-08-02 09:55:00,210.23,210.31,210.12,210.22,12429.0,193.6092,193.6829,193.5079,193.6,12429.0
2021-08-02 10:00:00,210.23,210.45,210.09,210.36,21018.0,193.6092,193.8118,193.4803,193.7289,21018.0
2021-08-02 10:05:00,210.33,210.68,210.25,210.68,16147.0,193.7013,194.0236,193.6276,194.0236,16147.0
2021-08-02 10:10:00,210.74,210.78,210.46,210.7,9710.0,194.0789,194.1157,193.821,194.0421,9710.0
2021-08-02 10:15:00,210.78,210.89,210.47,210.47,22717.0,194.1157,194.217,193.8302,193.8302,22717.0
2021-08-02 10:20:00,210.51,210.75,210.47,210.67,6440.0,193.8671,194.0881,193.8302,194.0144,6440.0
2021-08-02 10:25:00,210.67,210.71,210.39,210.47,13364.0,194.0144,194.0513,193.7566,193.8302,13364.0
2021-08-02 10:30:00,210.47,210.67,210.39,210.46,10554.0,193.8302,194.0144,193.7566,193.821,10554.0
2021-08-02 10:35:00,210.4,210.41,210.2,210.32,22904.0,193.7658,193.775,193.5816,193.6921,22904.0
2021-08-02 10:40:00,210.28,210.91,210.26,210.65,6938.0,193.6553,194.2355,193.6369,193.996,6938.0
2021-08-02 10:45:00,210.63,210.75,210.56,210.58,6671.0,193.9776,194.0881,193.9131,193.9316,6671.0
2021-08-02 10:50:00,210.55,210.6,210.37,210.45,9497.0,193.9039,193.95,193.7382,193.8118,9497.0
2021-08-02 10:55:00,210.45,210.6,210.45,210.5,10331.0,193.8118,193.95,193.8118,193.8579,10331.0
2021-08-02 11:00:00,210.48,210.53,210.41,210.45,11999.0,193.8395,193.8855,193.775,193.8118,11999.0
2021-08-02 11:05:00,210.42,210.87,210.42,210.86,8370.0,193.7842,194.1986,193.7842,194.1894,8370.0
2021-08-02 11:10:00,210.86,210.93,210.74,210.83,5718.0,194.1894,194.2539,194.0789,194.1618,5718.0
2021-08-02 11:15:00,210.78,210.81,210.6,210.64,7159.0,194.1157,194.1434,193.95,193.9868,7159.0
2021-08-02 11:20:00,210.65,210.83,210.63,210.78,6932.0,193.996,194.1618,193.9776,194.1157,6932.0
2021-08-02 11:25:00,210.74,210.89,210.74,210.78,4447.0,194.0789,194.217,194.0789,194.1157,4447.0
2021-08-02 11:30:00,210.84,211.19,210.83,211.18,4490.0,194.171,194.4933,194.1618,194.4841,4490.0
2021-08-02 11:35:00,211.18,211.18,210.89,210.89,7478.0,194.4841,194.4841,194.217,194.217,7478.0
2021-08-02 11:40:00,210.94,211.18,210.94,211.09,9180.0,194.2631,194.4841,194.2631,194.4012,9180.0
2021-08-02 11:45:00,211.08,211.08,210.8,210.8,5014.0,194.392,194.392,194.1342,194.1342,5014.0
2021-08-02 11:50:00,210.82,210.86,210.61,210.75,29480.0,194.1526,194.1894,193.9592,194.0881,29480.0
2021-08-02 11:55:00,210.78,210.89,210.35,210.35,12450.0,194.1157,194.217,193.7197,193.7197,12450.0
2021-08-02 12:00:00,210.39,210.43,210.17,210.17,5821.0,193.7566,193.7934,193.554,193.554,5821.0
2021-08-02 12:05:00,210.13,210.13,209.91,210.02,7949.0,193.5171,193.5171,193.3145,193.4158,7949.0
2021-08-02 12:10:00,210.05,210.1,209.95,210.01,18433.0,193.4435,193.4895,193.3514,193.4066,18433.0
2021-08-02 12:15:00,209.99,210.0,209.83,209.92,5669.0,193.3882,193.3974,193.2408,193.3237,5669.0
2021-08-02 12:20:00,209.92,210.04,209.88,209.92,6873.0,193.3237,193.4342,193.2869,193.3237,6873.0
2021-08-02 12:25:00,209.91,210.02,209.88,209.93,4837.0,193.3145,193.4158,193.2869,193.3329,4837.0
2021-08-02 12:30:00,209.88,210.07,209.87,209.98,6515.0,193.2869,193.4619,193.2777,193.379,6515.0
2021-08-02 12:35:00,209.99,210.1,209.97,209.99,3286.0,193.3882,193.4895,193.3698,193.3882,3286.0
2021-08-02 12:40:00,209.99,210.11,209.93,210.0,3722.0,193.3882,193.4987,193.3329,193.3974,3722.0
2021-08-02 12:45:00,210.02,210.04,209.94,209.98,6497.0,193.4158,193.4342,193.3421,193.379,6497.0
2021-08-02 12:50:00,210.0,210.01,209.87,209.87,3442.0,193.3974,193.4066,193.2777,193.2777,3442.0
2021-08-02 12:55:00,209.9,210.03,209.84,209.98,3072.0,193.3053,193.425,193.2501,193.379,3072.0
2021-08-02 13:00:00,210.02,210.05,209.9,209.99,8904.0,193.4158,193.4435,193.3053,193.3882,8904.0
2021-08-02 13:05:00,210.03,210.15,209.96,210.15,2913.0,193.425,193.5355,193.3606,193.5355,2913.0
2021-08-02 13:10:00,210.15,210.15,209.95,209.95,22913.0,193.5355,193.5355,193.3514,193.3514,22913.0
2021-08-02 13:15:00,209.95,209.95,209.81,209.91,2496.0,193.3514,193.3514,193.2224,193.3145,2496.0
2021-08-02 13:20:00,209.9,210.0,209.9,209.92,2155.0,193.3053,193.3974,193.3053,193.3237,2155.0
2021-08-02 13:25:00,209.93,209.93,209.72,209.73,2595.0,193.3329,193.3329,193.1395,193.1488,2595.0
2021-08-02 13:30:00,209.75,209.75,209.54,209.63,3279.0,193.1672,193.1672,192.9738,193.0567,3279.0
2021-08-02 13:35:00,209.64,209.64,209.48,209.49,3628.0,193.0659,193.0659,192.9185,192.9277,3628.0
2021-08-02 13:40:00,209.59,209.68,209.52,209.56,2700.0,193.0198,193.1027,192.9554,192.9922,2700.0
2021-08-02 13:45:00,209.56,209.62,209.54,209.62,1828.0,192.9922,193.0474,192.9738,193.0474,1828.0
2021-08-02 13:50:00,209.69,209.76,209.59,209.71,2602.0,193.1119,193.1764,193.0198,193.1303,2602.0
2021-08-02 13:55:00,209.77,209.86,209.75,209.81,2947.0,193.1856,193.2685,193.1672,193.2224,2947.0
2021-08-02 14:00:00,209.77,209.84,209.54,209.55,3887.0,193.1856,193.2501,192.9738,192.983,3887.0
2021-08-02 14:05:00,209.62,209.68,209.48,209.53,12970.0,193.0474,193.1027,192.9185,192.9646,12970.0
2021-08-02 14:10:00,209.57,209.92,209.57,209.82,5045.0,193.0014,193.3237,193.0014,193.2316,5045.0
2021-08-02 14:15:00,209.87,209.89,209.8,209.85,7422.0,193.2777,193.2961,193.2132,193.2593,7422.0
2021-08-02 14:20:00,209.86,209.9,209.7,209.81,3251.0,193.2685,193.3053,193.1211,193.2224,3251.0
2021-08-02 14:25:00,209.74,209.8,209.65,209.7,32780.0,193.158,193.2132,193.0751,193.1211,32780.0
2021-08-02 14:30:00,209.7,209.71,209.39,209.41,12276.0,193.1211,193.1303,192.8356,192.8541,12276.0
2021-08-02 14:35:00,209.41,209.42,209.24,209.28,7037.0,192.8541,192.8633,192.6975,192.7343,7037.0
2021-08-02 14:40:00,209.28,209.33,209.23,209.28,3838.0,192.7343,192.7804,192.6883,192.7343,3838.0
2021-08-02 14:45:00,209.28,209.43,209.25,209.4,7771.0,192.7343,192.8725,192.7067,192.8448,7771.0
2021-08-02 14:50:00,209.4,209.44,209.34,209.36,8034.0,192.8448,192.8817,192.7896,192.808,8034.0
2021-08-02 14:55:00,209.38,209.52,209.37,209.46,6258.0,192.8264,192.9554,192.8172,192.9001,6258.0
2021-08-02 15:00:00,209.43,209.54,209.43,209.51,4518.0,192.8725,192.9738,192.8725,192.9461,4518.0
2021-08-02 15:05:00,209.51,209.55,209.29,209.33,5029.0,192.9461,192.983,192.7435,192.7804,5029.0
2021-08-02 15:10:00,209.35,209.5,209.3,209.45,5059.0,192.7988,192.9369,192.7527,192.8909,5059.0
2021-08-02 15:15:00,209.45,209.5,209.41,209.43,7512.0,192.8909,192.9369,192.8541,192.8725,7512.0
2021-08-02 15:20:00,209.43,209.55,209.34,209.45,18055.0,192.8725,192.983,192.7896,192.8909,18055.0
2021-08-02 15:25:00,209.41,209.51,209.37,209.48,6585.0,192.8541,192.9461,192.8172,192.9185,6585.0
2021-08-02 15:30:00,209.44,209.47,209.32,209.46,12591.0,192.8817,192.9093,192.7712,192.9001,12591.0
2021-08-02 15:35:00,209.49,209.51,209.29,209.35,11741.0,192.9277,192.9461,192.7435,192.7988,11741.0
2021-08-02 15:40:00,209.33,209.56,209.27,209.47,10696.0,192.7804,192.9922,192.7251,192.9093,10696.0
2021-08-02 15:45:00,209.46,209.52,209.34,209.46,11683.0,192.9001,192.9554,192.7896,192.9001,11683.0
2021-08-02 15:50:00,209.47,209.68,209.28,209.67,38658.0,192.9093,193.1027,192.7343,193.0935,38658.0
2021-08-02 15:55:00,209.57,209.6,209.39,209.49,77173.0,193.0014,193.029,192.8356,192.9277,77173.0
2021-08-03 09:30:00,209.6,210.25,209.41,210.11,25620.0,193.029,193.6276,192.8541,193.4987,25620.0
2021-08-03 09:35:00,210.16,210.16,209.4,209.44,10397.0,193.5448,193.5448,192.8448,192.8817,10397.0
2021-08-03 09:40:00,209.44,209.44,209.01,209.3,13012.0,192.8817,192.8817,192.4857,192.7527,13012.0
2021-08-03 09:45:00,209.36,209.44,209.11,209.26,10506.0,192.808,192.8817,192.5778,192.7159,10506.0
2021-08-03 09:50:00,209.21,209.5,209.11,209.12,6802.0,192.6699,192.9369,192.5778,192.587,6802.0
2021-08-03 09:55:00,209.0,209.21,208.72,208.95,8487.0,192.4765,192.6699,192.2186,192.4304,8487.0
2021-08-03 10:00:00,209.07,209.5,209.07,209.44,4122.0,192.5409,192.9369,192.5409,192.8817,4122.0
2021-08-03 10:05:00,209.43,209.73,209.41,209.61,8923.0,192.8725,193.1488,192.8541,193.0382,8923.0
2021-08-03 10:10:00,209.6,209.78,209.43,209.74,7702.0,193.029,193.1948,192.8725,193.158,7702.0
2021-08-03 10:15:00,209.75,210.38,209.68,210.38,9669.0,193.1672,193.7474,193.1027,193.7474,9669.0
2021-08-03 10:20:00,210.36,210.79,210.27,210.74,14275.0,193.7289,194.1249,193.6461,194.0789,14275.0
2021-08-03 10:25:00,210.74,211.09,210.74,211.08,7142.0,194.0789,194.4012,194.0789,194.392,7142.0
2021-08-03 10:30:00,211.09,211.25,211.03,211.03,11122.0,194.4012,194.5486,194.346,194.346,11122.0
2021-08-03 10:35:00,210.99,211.18,210.86,211.13,8951.0,194.3091,194.4841,194.1894,194.4381,8951.0
2021-08-03 10:40:00,211.13,211.29,210.97,211.01,12426.0,194.4381,194.5854,194.2907,194.3276,12426.0
2021-08-03 10:45:00,211.05,211.36,211.01,211.35,12417.0,194.3644,194.6499,194.3276,194.6407,12417.0
2021-08-03 10:50:00,211.35,211.46,211.27,211.39,16096.0,194.6407,194.742,194.567,194.6775,16096.0
2021-08-03 10:55:00,211.34,211.51,211.21,211.31,10817.0,194.6315,194.788,194.5117,194.6038,10817.0
2021-08-03 11:00:00,211.27,211.51,211.18,211.43,17054.0,194.567,194.788,194.4841,194.7144,17054.0
2021-08-03 11:05:00,211.44,211.57,211.22,211.57,12227.0,194.7236,194.8433,194.521,194.8433,12227.0
2021-08-03 11:10:00,211.57,211.94,211.52,211.9,14360.0,194.8433,195.184,194.7972,195.1472,14360.0
2021-08-03 11:15:00,211.91,212.12,211.55,211.63,30709.0,195.1564,195.3498,194.8249,194.8985,30709.0
2021-08-03 11:20:00,211.62,211.63,211.13,211.24,4819.0,194.8893,194.8985,194.4381,194.5394,4819.0
2021-08-03 11:25:00,211.23,211.67,211.14,211.59,4482.0,194.5302,194.9354,194.4473,194.8617,4482.0
2021-08-03 11:30:00,211.65,211.9,211.58,211.84,7753.0,194.917,195.1472,194.8525,195.0919,7753.0
2021-08-03 11:35:00,211.89,212.03,211.88,211.97,3483.0,195.138,195.2669,195.1288,195.2117,3483.0
2021-08-03 11:40:00,212.0,212.68,211.97,212.57,9039.0,195.2393,195.8655,195.2117,195.7642,9039.0
2021-08-03 11:45:00,212.56,212.6,212.32,212.44,5105.0,195.755,195.7919,195.534,195.6445,5105.0
2021-08-03 11:50:00,212.52,212.57,212.42,212.52,5893.0,195.7182,195.7642,195.6261,195.7182,5893.0
2021-08-03 11:55:00,212.59,212.69,212.49,212.49,4062.0,195.7826,195.8747,195.6905,195.6905,4062.0
2021-08-03 12:00:00,212.59,212.66,212.46,212.48,4685.0,195.7826,195.8471,195.6629,195.6813,4685.0
2021-08-03 12:05:00,212.43,212.47,212.21,212.21,3933.0,195.6353,195.6721,195.4327,195.4327,3933.0
2021-08-03 12:10:00,212.18,212.31,212.17,212.24,6515.0,195.4051,195.5248,195.3958,195.4603,6515.0
2021-08-03 12:15:00,212.27,212.4,212.21,212.4,8012.0,195.4879,195.6077,195.4327,195.6077,8012.0
2021-08-03 12:20:00,212.37,212.46,212.37,212.42,7152.0,195.58,195.6629,195.58,195.6261,7152.0
2021-08-03 12:25:00,212.46,212.61,212.46,212.56,3892.0,195.6629,195.8011,195.6629,195.755,3892.0
2021-08-03 12:30:00,212.55,212.68,212.53,212.65,6513.0,195.7458,195.8655,195.7274,195.8379,6513.0
2021-08-03 12:35:00,212.64,212.8,212.58,212.8,3748.0,195.8287,195.976,195.7734,195.976,3748.0
2021-08-03 12:40:00,212.81,212.82,212.66,212.66,6345.0,195.9852,195.9945,195.8471,195.8471,6345.0
2021-08-03 12:45:00,212.63,212.79,212.59,212.75,4411.0,195.8195,195.9668,195.7826,195.93,4411.0
2021-08-03 12:50:00,212.75,212.82,212.7,212.76,5308.0,195.93,195.9945,195.8839,195.9392,5308.0
2021-08-03 12:55:00,212.72,212.94,212.72,212.81,6559.0,195.9024,196.105,195.9024,195.9852,6559.0
2021-08-03 13:00:00,212.8,213.13,212.79,213.06,13444.0,195.976,196.2799,195.9668,196.2155,13444.0
2021-08-03 13:05:00,213.11,213.11,212.93,213.01,4319.0,196.2615,196.2615,196.0958,196.1694,4319.0
2021-08-03 13:10:00,212.99,213.06,212.95,212.97,7001.0,196.151,196.2155,196.1142,196.1326,7001.0
2021-08-03 13:15:00,212.96,213.09,212.95,212.95,4686.0,196.1234,196.2431,196.1142,196.1142,4686.0
2021-08-03 13:20:00,212.98,213.22,212.95,213.13,6062.0,196.1418,196.3628,196.1142,196.2799,6062.0
2021-08-03 13:25:00,213.18,213.29,213.13,213.29,8675.0,196.326,196.4273,196.2799,196.4273,8675.0
2021-08-03 13:30:00,213.33,213.34,213.22,213.23,6518.0,196.4641,196.4733,196.3628,196.372,6518.0
2021-08-03 13:35:00,213.24,213.24,212.98,213.01,3435.0,196.3813,196.3813,196.1418,196.1694,3435.0
2021-08-03 13:40:00,213.03,213.05,212.75,212.78,5498.0,196.1879,196.2063,195.93,195.9576,5498.0
2021-08-03 13:45:00,212.81,212.82,212.69,212.82,2867.0,195.9852,195.9945,195.8747,195.9945,2867.0
2021-08-03 13:50:00,212.81,212.84,212.7,212.74,6200.0,195.9852,196.0129,195.8839,195.9208,6200.0
2021-08-03 13:55:00,212.78,212.85,212.72,212.85,3551.0,195.9576,196.0221,195.9024,196.0221,3551.0
2021-08-03 14:00:00,212.87,213.02,212.87,212.98,6601.0,196.0405,196.1786,196.0405,196.1418,6601.0
2021-08-03 14:05:00,212.89,213.01,212.88,212.98,3740.0,196.0589,196.1694,196.0497,196.1418,3740.0
2021-08-03 14:10:00,212.98,213.09,212.97,213.01,6789.0,196.1418,196.2431,196.1326,196.1694,6789.0
2021-08-03 14:15:00,213.03,213.27,213.02,213.23,6917.0,196.1879,196.4089,196.1786,196.372,6917.0
2021-08-03 14:20:00,213.19,213.19,212.93,212.93,3212.0,196.3352,196.3352,196.0958,196.0958,3212.0
2021-08-03 14:25:00,212.95,213.11,212.9,212.99,5189.0,196.1142,196.2615,196.0681,196.151,5189.0
2021-08-03 14:30:00,212.97,213.07,212.89,212.95,6435.0,196.1326,196.2247,196.0589,196.1142,6435.0
2021-08-03 14:35:00,212.99,213.11,212.96,213.11,4741.0,196.151,196.2615,196.1234,196.2615,4741.0
2021-08-03 14:40:00,213.09,213.16,213.07,213.15,5245.0,196.2431,196.3076,196.2247,196.2984,5245.0
2021-08-03 14:45:00,213.16,213.16,213.04,213.07,5216.0,196.3076,196.3076,196.1971,196.2247,5216.0
2021-08-03 14:50:00,213.08,213.15,213.0,213.08,2610.0,196.2339,196.2984,196.1602,196.2339,2610.0
2021-08-03 14:55:00,213.13,213.23,213.13,213.21,7336.0,196.2799,196.372,196.2799,196.3536,7336.0
2021-08-03 15:00:00,213.24,213.32,213.22,213.27,5136.0,196.3813,196.4549,196.3628,196.4089,5136.0
2021-08-03 15:05:00,213.26,213.41,213.23,213.32,8527.0,196.3997,196.5378,196.372,196.4549,8527.0
2021-08-03 15:10:00,213.29,213.35,213.25,213.32,4701.0,196.4273,196.4826,196.3905,196.4549,4701.0
2021-08-03 15:15:00,213.3,213.48,213.3,213.43,9144.0,196.4365,196.6023,196.4365,196.5562,9144.0
2021-08-03 15:20:00,213.42,213.6,213.39,213.56,7848.0,196.547,196.7128,196.5194,196.676,7848.0
2021-08-03 15:25:00,213.56,213.56,213.4,213.42,9905.0,196.676,196.676,196.5286,196.547,9905.0
2021-08-03 15:30:00,213.4,213.64,213.35,213.62,18660.0,196.5286,196.7496,196.4826,196.7312,18660.0
2021-08-03 15:35:00,213.61,213.62,213.36,213.37,12749.0,196.722,196.7312,196.4918,196.501,12749.0
2021-08-03 15:40:00,213.39,213.4,213.21,213.21,9507.0,196.5194,196.5286,196.3536,196.3536,9507.0
2021-08-03 15:45:00,213.16,213.45,213.12,213.37,15400.0,196.3076,196.5746,196.2707,196.501,15400.0
2021-08-03 15:50:00,213.39,213.72,213.19,213.68,47431.0,196.5194,196.8233,196.3352,196.7865,47431.0
2021-08-03 15:55:00,213.65,213.67,213.3,213.44,73080.0,196.7588,196.7773,196.4365,196.5654,73080.0
2021-08-04 09:30:00,213.04,213.31,212.32,212.99,27095.0,196.1971,196.4457,195.534,196.151,27095.0
2021-08-04 09:35:00,213.22,213.3,212.53,212.72,7620.0,196.3628,196.4365,195.7274,195.9024,7620.0
2021-08-04 09:40:00,212.48,212.91,212.45,212.66,9440.0,195.6813,196.0773,195.6537,195.8471,9440.0
2021-08-04 09:45:00,212.54,213.28,212.39,213.27,20146.0,195.7366,196.4181,195.5985,196.4089,20146.0
2021-08-04 09:50:00,213.3,213.65,213.1,213.24,31913.0,196.4365,196.7588,196.2523,196.3813,31913.0
2021-08-04 09:55:00,213.33,213.48,213.04,213.08,9835.0,196.4641,196.6023,196.1971,196.2339,9835.0
2021-08-04 10:00:00,213.15,213.5,212.99,213.5,13234.0,196.2984,196.6207,196.151,196.6207,13234.0
2021-08-04 10:05:00,213.45,213.51,212.93,212.93,11241.0,196.5746,196.6299,196.0958,196.0958,11241.0
2021-08-04 10:10:00,212.9,213.05,212.5,212.57,8439.0,196.0681,196.2063,195.6998,195.7642,8439.0
2021-08-04 10:15:00,212.54,212.84,212.51,212.61,5669.0,195.7366,196.0129,195.709,195.8011,5669.0
2021-08-04 10:20:00,212.51,212.74,212.3,212.53,6271.0,195.709,195.9208,195.5156,195.7274,6271.0
2021-08-04 10:25:00,212.47,212.54,212.19,212.24,7904.0,195.6721,195.7366,195.4143,195.4603,7904.0
2021-08-04 10:30:00,212.26,212.44,212.08,212.39,4996.0,195.4787,195.6445,195.313,195.5985,4996.0
2021-08-04 10:35:00,212.4,212.65,212.4,212.55,4714.0,195.6077,195.8379,195.6077,195.7458,4714.0
2021-08-04 10:40:00,212.58,212.81,212.4,212.41,19799.0,195.7734,195.9852,195.6077,195.6169,19799.0
2021-08-04 10:45:00,212.34,212.65,212.34,212.39,10370.0,195.5524,195.8379,195.5524,195.5985,10370.0
2021-08-04 10:50:00,212.42,212.47,212.2,212.38,6062.0,195.6261,195.6721,195.4235,195.5892,6062.0
2021-08-04 10:55:00,212.31,212.39,212.18,212.19,2771.0,195.5248,195.5985,195.4051,195.4143,2771.0
2021-08-04 11:00:00,212.21,212.24,212.07,212.14,6484.0,195.4327,195.4603,195.3038,195.3682,6484.0
2021-08-04 11:05:00,212.08,212.49,212.08,212.49,4360.0,195.313,195.6905,195.313,195.6905,4360.0
2021-08-04 11:10:00,212.51,212.54,212.15,212.34,12305.0,195.709,195.7366,195.3774,195.5524,12305.0
2021-08-04 11:15:00,212.33,212.63,212.32,212.46,3997.0,195.5432,195.8195,195.534,195.6629,3997.0
2021-08-04 11:20:00,212.45,212.52,212.19,212.43,6187.0,195.6537,195.7182,195.4143,195.6353,6187.0
2021-08-04 11:25:00,212.4,212.41,212.23,212.24,3900.0,195.6077,195.6169,195.4511,195.4603,3900.0
2021-08-04 11:30:00,212.19,212.23,211.98,212.19,4123.0,195.4143,195.4511,195.2209,195.4143,4123.0
2021-08-04 11:35:00,212.29,212.35,211.96,212.08,4788.0,195.5064,195.5616,195.2024,195.313,4788.0
2021-08-04 11:40:00,212.09,212.13,211.92,212.13,5060.0,195.3222,195.359,195.1656,195.359,5060.0
2021-08-04 11:45:00,212.13,212.21,212.06,212.09,3100.0,195.359,195.4327,195.2945,195.3222,3100.0
2021-08-04 11:50:00,212.04,212.14,212.0,212.1,3628.0,195.2761,195.3682,195.2393,195.3314,3628.0
2021-08-04 11:55:00,212.18,212.42,212.18,212.42,4665.0,195.4051,195.6261,195.4051,195.6261,4665.0
2021-08-04 12:00:00,212.39,212.49,212.37,212.47,18191.0,195.5985,195.6905,195.58,195.6721,18191.0
2021-08-04 12:05:00,212.48,212.62,212.45,212.48,5141.0,195.6813,195.8103,195.6537,195.6813,5141.0
2021-08-04 12:10:00,212.47,212.65,212.43,212.62,4500.0,195.6721,195.8379,195.6353,195.8103,4500.0
2021-08-04 12:15:00,212.6,212.63,212.5,212.52,3514.0,195.7919,195.8195,195.6998,195.7182,3514.0
2021-08-04 12:20:00,212.45,212.45,212.14,212.14,3228.0,195.6537,195.6537,195.3682,195.3682,3228.0
2021-08-04 12:25:00,212.25,212.31,212.19,212.2,3628.0,195.4695,195.5248,195.4143,195.4235,3628.0
2021-08-04 12:30:00,212.14,212.33,212.13,212.33,4401.0,195.3682,195.5432,195.359,195.5432,4401.0
2021-08-04 12:35:00,212.39,212.42,212.33,212.37,3508.0,195.5985,195.6261,195.5432,195.58,3508.0
2021-08-04 12:40:00,212.34,212.34,212.17,212.26,2100.0,195.5524,195.5524,195.3958,195.4787,2100.0
2021-08-04 12:45:00,212.24,212.42,212.18,212.42,6486.0,195.4603,195.6261,195.4051,195.6261,6486.0
2021-08-04 12:50:00,212.42,212.55,212.36,212.54,8234.0,195.6261,195.7458,195.5708,195.7366,8234.0
2021-08-04 12:55:00,212.5,212.71,212.49,212.66,21231.0,195.6998,195.8932,195.6905,195.8471,21231.0
2021-08-04 13:00:00,212.57,212.6,212.47,212.48,4020.0,195.7642,195.7919,195.6721,195.6813,4020.0
2021-08-04 13:05:00,212.49,212.6,212.47,212.57,2234.0,195.6905,195.7919,195.6721,195.7642,2234.0
2021-08-04 13:10:00,212.62,212.88,212.6,212.85,5651.0,195.8103,196.0497,195.7919,196.0221,5651.0
2021-08-04 13:15:00,212.84,212.84,212.62,212.63,9552.0,196.0129,196.0129,195.8103,195.8195,9552.0
2021-08-04 13:20:00,212.67,212.91,212.66,212.81,7850.0,195.8563,196.0773,195.8471,195.9852,7850.0
2021-08-04 13:25:00,212.83,212.92,212.64,212.92,7550.0,196.0037,196.0866,195.8287,196.0866,7550.0
2021-08-04 13:30:00,212.89,212.91,212.57,212.57,4945.0,196.0589,196.0773,195.7642,195.7642,4945.0
2021-08-04 13:35:00,212.64,212.72,212.54,212.59,3100.0,195.8287,195.9024,195.7366,195.7826,3100.0
2021-08-04 13:40:00,212.64,212.64,212.46,212.47,3896.0,195.8287,195.8287,195.6629,195.6721,3896.0
2021-08-04 13:45:00,212.44,212.56,212.38,212.56,7420.0,195.6445,195.755,195.5892,195.755,7420.0
2021-08-04 13:50:00,212.52,212.57,212.39,212.52,8519.0,195.7182,195.7642,195.5985,195.7182,8519.0
2021-08-04 13:55:00,212.52,212.57,212.39,212.39,5028.0,195.7182,195.7642,195.5985,195.5985,5028.0
2021-08-04 14:00:00,212.41,212.64,212.35,212.59,5946.0,195.6169,195.8287,195.5616,195.7826,5946.0
2021-08-04 14:05:00,212.57,212.63,212.55,212.59,3361.0,195.7642,195.8195,195.7458,195.7826,3361.0
2021-08-04 14:10:00,212.57,212.7,212.57,212.62,3200.0,195.7642,195.8839,195.7642,195.8103,3200.0
2021-08-04 14:15:00,212.68,212.76,212.64,212.73,3792.0,195.8655,195.9392,195.8287,195.9116,3792.0
2021-08-04 14:20:00,212.68,212.73,212.51,212.54,4805.0,195.8655,195.9116,195.709,195.7366,4805.0
2021-08-04 14:25:00,212.55,212.57,212.46,212.47,4017.0,195.7458,195.7642,195.6629,195.6721,4017.0
2021-08-04 14:30:00,212.48,212.58,212.42,212.55,5187.0,195.6813,195.7734,195.6261,195.7458,5187.0
2021-08-04 14:35:00,212.5,212.53,212.42,212.49,2619.0,195.6998,195.7274,195.6261,195.6905,2619.0
2021-08-04 14:40:00,212.51,212.54,212.4,212.44,10593.0,195.709,195.7366,195.6077,195.6445,10593.0
2021-08-04 14:45:00,212.44,212.44,212.1,212.1,6086.0,195.6445,195.6445,195.3314,195.3314,6086.0
2021-08-04 14:50:00,212.08,212.1,211.98,212.05,7585.0,195.313,195.3314,195.2209,195.2853,7585.0
2021-08-04 14:55:00,212.08,212.09,211.99,212.04,15736.0,195.313,195.3222,195.2301,195.2761,15736.0
2021-08-04 15:00:00,212.08,212.1,211.95,211.96,4521.0,195.313,195.3314,195.1932,195.2024,4521.0
2021-08-04 15:05:00,211.99,212.08,211.93,211.95,104389.0,195.2301,195.313,195.1748,195.1932,104389.0
2021-08-04 15:10:00,211.96,212.19,211.96,212.19,8835.0,195.2024,195.4143,195.2024,195.4143,8835.0
2021-08-04 15:15:00,212.18,212.42,212.11,212.38,7541.0,195.4051,195.6261,195.3406,195.5892,7541.0
2021-08-04 15:20:00,212.4,212.4,212.36,212.39,4991.0,195.6077,195.6077,195.5708,195.5985,4991.0
2021-08-04 15:25:00,212.4,212.42,212.37,212.38,8361.0,195.6077,195.6261,195.58,195.5892,8361.0
2021-08-04 15:30:00,212.37,212.44,212.28,212.32,14300.0,195.58,195.6445,195.4971,195.534,14300.0
2021-08-04 15:35:00,212.29,212.42,212.28,212.32,16176.0,195.5064,195.6261,195.4971,195.534,16176.0
2021-08-04 15:40:00,212.29,212.33,212.23,212.28,22995.0,195.5064,195.5432,195.4511,195.4971,22995.0
2021-08-04 15:45:00,212.28,212.31,212.24,212.27,9939.0,195.4971,195.5248,195.4603,195.4879,9939.0
2021-08-04 15:50:00,212.28,212.56,212.2,212.31,132289.0,195.4971,195.755,195.4235,195.5248,132289.0
2021-08-04 15:55:00,212.25,212.28,211.94,212.0,80337.0,195.4695,195.4971,195.184,195.2393,80337.0
2021-08-05 09:30:00,213.1,213.33,212.54,213.06,18674.0,196.2523,196.4641,195.7366,196.2155,18674.0
2021-08-05 09:35:00,212.56,212.87,212.09,212.23,4620.0,195.755,196.0405,195.3222,195.4511,4620.0
2021-08-05 09:40:00,212.25,212.59,212.12,212.53,4851.0,195.4695,195.7826,195.3498,195.7274,4851.0
2021-08-05 09:45:00,212.58,212.97,212.47,212.49,9776.0,195.7734,196.1326,195.6721,195.6905,9776.0
2021-08-05 09:50:00,212.68,212.71,212.45,212.58,5432.0,195.8655,195.8932,195.6537,195.7734,5432.0
2021-08-05 09:55:00,212.58,212.69,212.44,212.69,5982.0,195.7734,195.8747,195.6445,195.8747,5982.0
2021-08-05 10:00:00,212.66,212.79,212.44,212.63,6406.0,195.8471,195.9668,195.6445,195.8195,6406.0
2021-08-05 10:05:00,212.61,213.08,212.61,213.08,4253.0,195.8011,196.2339,195.8011,196.2339,4253.0
2021-08-05 10:10:00,213.08,213.25,213.03,213.19,4270.0,196.2339,196.3905,196.1879,196.3352,4270.0
2021-08-05 10:15:00,213.26,213.28,212.87,212.94,6802.0,196.3997,196.4181,196.0405,196.105,6802.0
2021-08-05 10:20:00,212.91,213.06,212.86,213.05,2413.0,196.0773,196.2155,196.0313,196.2063,2413.0
2021-08-05 10:25:00,213.16,213.19,212.67,212.67,3083.0,196.3076,196.3352,195.8563,195.8563,3083.0
2021-08-05 10:30:00,212.84,212.84,212.56,212.7,4114.0,196.0129,196.0129,195.755,195.8839,4114.0
2021-08-05 10:35:00,212.7,212.73,212.58,212.64,2102.0,195.8839,195.9116,195.7734,195.8287,2102.0
2021-08-05 10:40:00,212.7,213.34,212.7,213.34,3155.0,195.8839,196.4733,195.8839,196.4733,3155.0
2021-08-05 10:45:00,213.4,213.58,213.03,213.16,8341.0,196.5286,196.6944,196.1879,196.3076,8341.0
2021-08-05 10:50:00,213.26,213.48,213.18,213.48,3181.0,196.3997,196.6023,196.326,196.6023,3181.0
2021-08-05 10:55:00,213.47,213.53,213.19,213.24,5544.0,196.5931,196.6483,196.3352,196.3813,5544.0
2021-08-05 11:00:00,213.18,213.25,213.12,213.12,9259.0,196.326,196.3905,196.2707,196.2707,9259.0
2021-08-05 11:05:00,213.17,213.34,213.04,213.07,11501.0,196.3168,196.4733,196.1971,196.2247,11501.0
2021-08-05 11:10:00,213.04,213.04,212.85,212.88,6960.0,196.1971,196.1971,196.0221,196.0497,6960.0
2021-08-05 11:15:00,212.87,213.18,212.87,213.02,4821.0,196.0405,196.326,196.0405,196.1786,4821.0
2021-08-05 11:20:00,213.03,213.1,213.0,213.02,5913.0,196.1879,196.2523,196.1602,196.1786,5913.0
2021-08-05 11:25:00,213.06,213.09,212.96,213.0,5136.0,196.2155,196.2431,196.1234,196.1602,5136.0
2021-08-05 11:30:00,213.0,213.09,212.84,212.93,5469.0,196.1602,196.2431,196.0129,196.0958,5469.0
2021-08-05 11:35:00,212.93,212.93,212.44,212.45,5895.0,196.0958,196.0958,195.6445,195.6537,5895.0
2021-08-05 11:40:00,212.51,212.6,212.38,212.5,12073.0,195.709,195.7919,195.5892,195.6998,12073.0
2021-08-05 11:45:00,212.57,212.88,212.56,212.88,3901.0,195.7642,196.0497,195.755,196.0497,3901.0
2021-08-05 11:50:00,212.85,213.06,212.85,212.97,2865.0,196.0221,196.2155,196.0221,196.1326,2865.0
2021-08-05 11:55:00,212.9,212.9,212.71,212.71,2476.0,196.0681,196.0681,195.8932,195.8932,2476.0
2021-08-05 12:00:00,212.74,212.84,212.66,212.73,5709.0,195.9208,196.0129,195.8471,195.9116,5709.0
2021-08-05 12:05:00,212.75,212.8,212.73,212.73,4465.0,195.93,195.976,195.9116,195.9116,4465.0
2021-08-05 12:10:00,212.7,212.8,212.69,212.7,5045.0,195.8839,195.976,195.8747,195.8839,5045.0
2021-08-05 12:15:00,212.71,212.72,212.63,212.63,2889.0,195.8932,195.9024,195.8195,195.8195,2889.0
2021-08-05 12:20:00,212.65,212.7,212.56,212.56,3766.0,195.8379,195.8839,195.755,195.755,3766.0
2021-08-05 12:25:00,212.55,212.73,212.55,212.72,2659.0,195.7458,195.9116,195.7458,195.9024,2659.0
2021-08-05 12:30:00,212.8,212.84,212.74,212.76,4081.0,195.976,196.0129,195.9208,195.9392,4081.0
2021-08-05 12:35:00,212.76,212.81,212.6,212.81,5514.0,195.9392,195.9852,195.7919,195.9852,5514.0
2021-08-05 12:40:00,212.77,212.81,212.66,212.78,3084.0,195.9484,195.9852,195.8471,195.9576,3084.0
2021-08-05 12:45:00,212.68,212.73,212.67,212.73,2268.0,195.8655,195.9116,195.8563,195.9116,2268.0
2021-08-05 12:50:00,212.71,212.75,212.61,212.61,2159.0,195.8932,195.93,195.8011,195.8011,2159.0
2021-08-05 12:55:00,212.6,212.63,212.54,212.54,3651.0,195.7919,195.8195,195.7366,195.7366,3651.0
2021-08-05 13:00:00,212.56,212.69,212.56,212.66,2679.0,195.755,195.8747,195.755,195.8471,2679.0
2021-08-05 13:05:00,212.69,212.73,212.63,212.63,2062.0,195.8747,195.9116,195.8195,195.8195,2062.0
2021-08-05 13:10:00,212.65,212.82,212.65,212.82,3158.0,195.8379,195.9945,195.8379,195.9945,3158.0
2021-08-05 13:15:00,212.82,212.84,212.74,212.77,5468.0,195.9945,196.0129,195.9208,195.9484,5468.0
2021-08-05 13:20:00,212.78,212.95,212.77,212.9,3323.0,195.9576,196.1142,195.9484,196.0681,3323.0
2021-08-05 13:25:00,212.87,212.96,212.86,212.89,4747.0,196.0405,196.1234,196.0313,196.0589,4747.0
2021-08-05 13:30:00,212.87,212.94,212.84,212.88,3497.0,196.0405,196.105,196.0129,196.0497,3497.0
2021-08-05 13:35:00,212.85,212.98,212.69,212.71,9554.0,196.0221,196.1418,195.8747,195.8932,9554.0
2021-08-05 13:40:00,212.69,212.85,212.69,212.73,7158.0,195.8747,196.0221,195.8747,195.9116,7158.0
2021-08-05 13:45:00,212.86,212.89,212.66,212.76,6867.0,196.0313,196.0589,195.8471,195.9392,6867.0
2021-08-05 13:50:00,212.81,212.85,212.76,212.77,5204.0,195.9852,196.0221,195.9392,195.9484,5204.0
2021-08-05 13:55:00,212.75,212.86,212.75,212.79,3780.0,195.93,196.0313,195.93,195.9668,3780.0
2021-08-05 14:00:00,212.81,212.91,212.76,212.86,5724.0,195.9852,196.0773,195.9392,196.0313,5724.0
2021-08-05 14:05:00,212.86,212.92,212.77,212.89,3600.0,196.0313,196.0866,195.9484,196.0589,3600.0
2021-08-05 14:10:00,212.91,212.96,212.88,212.89,2381.0,196.0773,196.1234,196.0497,196.0589,2381.0
2021-08-05 14:15:00,212.87,212.93,212.81,212.82,7153.0,196.0405,196.0958,195.9852,195.9945,7153.0
2021-08-05 14:20:00,212.82,212.83,212.75,212.81,6303.0,195.9945,196.0037,195.93,195.9852,6303.0
2021-08-05 14:25:00,212.81,213.0,212.81,212.98,5067.0,195.9852,196.1602,195.9852,196.1418,5067.0
2021-08-05 14:30:00,212.96,213.04,212.94,212.99,3981.0,196.1234,196.1971,196.105,196.151,3981.0
2021-08-05 14:35:00,212.99,213.06,212.96,213.02,3427.0,196.151,196.2155,196.1234,196.1786,3427.0
2021-08-05 14:40:00,213.02,213.02,212.98,212.98,3143.0,196.1786,196.1786,196.1418,196.1418,3143.0
2021-08-05 14:45:00,212.98,212.99,212.8,212.86,4044.0,196.1418,196.151,195.976,196.0313,4044.0
2021-08-05 14:50:00,212.83,212.89,212.79,212.84,2130.0,196.0037,196.0589,195.9668,196.0129,2130.0
2021-08-05 14:55:00,212.84,212.93,212.82,212.93,1077.0,196.0129,196.0958,195.9945,196.0958,1077.0
2021-08-05 15:00:00,212.9,213.03,212.87,213.0,4765.0,196.0681,196.1879,196.0405,196.1602,4765.0
2021-08-05 15:05:00,212.99,212.99,212.79,212.79,4923.0,196.151,196.151,195.9668,195.9668,4923.0
2021-08-05 15:10:00,212.74,212.86,212.72,212.72,2684.0,195.9208,196.0313,195.9024,195.9024,2684.0
2021-08-05 15:15:00,212.78,212.8,212.74,212.8,1763.0,195.9576,195.976,195.9208,195.976,1763.0
2021-08-05 15:20:00,212.8,212.86,212.79,212.84,3716.0,195.976,196.0313,195.9668,196.0129,3716.0
2021-08-05 15:25:00,212.86,212.89,212.81,212.87,4743.0,196.0313,196.0589,195.9852,196.0405,4743.0
2021-08-05 15:30:00,212.87,212.95,212.86,212.92,24924.0,196.0405,196.1142,196.0313,196.0866,24924.0
2021-08-05 15:35:00,212.99,213.32,212.99,213.2,18396.0,196.151,196.4549,196.151,196.3444,18396.0
2021-08-05 15:40:00,213.18,213.18,212.93,212.99,15633.0,196.326,196.326,196.0958,196.151,15633.0
2021-08-05 15:45:00,212.98,213.02,212.91,212.97,15201.0,196.1418,196.1786,196.0773,196.1326,15201.0
2021-08-05 15:50:00,213.03,213.14,212.82,212.83,51313.0,196.1879,196.2892,195.9945,196.0037,51313.0
2021-08-05 15:55:00,212.79,213.3,212.74,213.28,76402.0,195.9668,196.4365,195.9208,196.4181,76402.0
2021-08-06 09:30:00,213.42,213.94,213.05,213.94,40439.0,196.547,197.0259,196.2063,197.0259,40439.0
2021-08-06 09:35:00,213.76,213.84,213.37,213.37,14782.0,196.8601,196.9338,196.501,196.501,14782.0
2021-08-06 09:40:00,213.41,213.65,213.21,213.33,8629.0,196.5378,196.7588,196.3536,196.4641,8629.0
2021-08-06 09:45:00,213.27,213.46,212.74,212.96,14214.0,196.4089,196.5839,195.9208,196.1234,14214.0
2021-08-06 09:50:00,213.01,213.22,212.63,212.75,12328.0,196.1694,196.3628,195.8195,195.93,12328.0
2021-08-06 09:55:00,212.86,212.95,212.75,212.76,7353.0,196.0313,196.1142,195.93,195.9392,7353.0
2021-08-06 10:00:00,212.84,213.08,212.72,213.06,7734.0,196.0129,196.2339,195.9024,196.2155,7734.0
2021-08-06 10:05:00,213.1,213.45,213.1,213.39,6671.0,196.2523,196.5746,196.2523,196.5194,6671.0
2021-08-06 10:10:00,213.38,213.38,212.97,213.04,5735.0,196.5102,196.5102,196.1326,196.1971,5735.0
2021-08-06 10:15:00,213.02,213.22,212.83,213.2,7437.0,196.1786,196.3628,196.0037,196.3444,7437.0
2021-08-06 10:20:00,213.19,213.29,212.99,213.29,2600.0,196.3352,196.4273,196.151,196.4273,2600.0
2021-08-06 10:25:00,213.22,213.29,212.9,212.91,5314.0,196.3628,196.4273,196.0681,196.0773,5314.0
2021-08-06 10:30:00,212.92,213.1,212.88,213.09,7181.0,196.0866,196.2523,196.0497,196.2431,7181.0
2021-08-06 10:35:00,213.09,213.11,212.87,212.88,6684.0,196.2431,196.2615,196.0405,196.0497,6684.0
2021-08-06 10:40:00,212.87,212.94,212.75,212.76,6357.0,196.0405,196.105,195.93,195.9392,6357.0
2021-08-06 10:45:00,212.73,213.0,212.73,212.91,5758.0,195.9116,196.1602,195.9116,196.0773,5758.0
2021-08-06 10:50:00,212.89,213.08,212.73,213.08,4357.0,196.0589,196.2339,195.9116,196.2339,4357.0
2021-08-06 10:55:00,213.11,213.21,212.99,213.21,4113.0,196.2615,196.3536,196.151,196.3536,4113.0
2021-08-06 11:00:00,213.19,213.19,212.93,213.03,8463.0,196.3352,196.3352,196.0958,196.1879,8463.0
2021-08-06 11:05:00,213.05,213.25,213.03,213.19,5991.0,196.2063,196.3905,196.1879,196.3352,5991.0
2021-08-06 11:10:00,213.15,213.17,213.01,213.03,10714.0,196.2984,196.3168,196.1694,196.1879,10714.0
2021-08-06 11:15:00,213.03,213.12,212.91,213.05,9823.0,196.1879,196.2707,196.0773,196.2063,9823.0
2021-08-06 11:20:00,213.08,213.18,212.96,213.14,7274.0,196.2339,196.326,196.1234,196.2892,7274.0
2021-08-06 11:25:00,213.09,213.12,212.97,213.12,3410.0,196.2431,196.2707,196.1326,196.2707,3410.0
2021-08-06 11:30:00,213.08,213.08,212.8,212.87,5674.0,196.2339,196.2339,195.976,196.0405,5674.0
2021-08-06 11:35:00,212.87,213.07,212.87,212.93,3349.0,196.0405,196.2247,196.0405,196.0958,3349.0
2021-08-06 11:40:00,212.93,212.94,212.8,212.8,9238.0,196.0958,196.105,195.976,195.976,9238.0
2021-08-06 11:45:00,212.76,212.93,212.64,212.81,13438.0,195.9392,196.0958,195.8287,195.9852,13438.0
2021-08-06 11:50:00,212.78,212.94,212.77,212.94,7510.0,195.9576,196.105,195.9484,196.105,7510.0
2021-08-06 11:55:00,212.91,213.22,212.9,213.17,10055.0,196.0773,196.3628,196.0681,196.3168,10055.0
2021-08-06 12:00:00,213.19,213.36,213.13,213.32,11865.0,196.3352,196.4918,196.2799,196.4549,11865.0
2021-08-06 12:05:00,213.31,213.32,213.23,213.28,2795.0,196.4457,196.4549,196.372,196.4181,2795.0
2021-08-06 12:10:00,213.29,213.33,213.25,213.29,9144.0,196.4273,196.4641,196.3905,196.4273,9144.0
2021-08-06 12:15:00,213.27,213.29,213.07,213.17,8519.0,196.4089,196.4273,196.2247,196.3168,8519.0
2021-08-06 12:20:00,213.14,213.3,213.12,213.17,6527.0,196.2892,196.4365,196.2707,196.3168,6527.0
2021-08-06 12:25:00,213.18,213.26,213.18,213.21,3735.0,196.326,196.3997,196.326,196.3536,3735.0
2021-08-06 12:30:00,213.19,213.31,213.16,213.25,6838.0,196.3352,196.4457,196.3076,196.3905,6838.0
2021-08-06 12:35:00,213.27,213.41,213.23,213.35,4270.0,196.4089,196.5378,196.372,196.4826,4270.0
2021-08-06 12:40:00,213.33,213.4,213.31,213.4,2718.0,196.4641,196.5286,196.4457,196.5286,2718.0
2021-08-06 12:45:00,213.39,213.64,213.39,213.59,3448.0,196.5194,196.7496,196.5194,196.7036,3448.0
2021-08-06 12:50:00,213.62,213.7,213.41,213.41,8512.0,196.7312,196.8049,196.5378,196.5378,8512.0
2021-08-06 12:55:00,213.43,213.53,213.43,213.48,9607.0,196.5562,196.6483,196.5562,196.6023,9607.0
2021-08-06 13:00:00,213.51,213.52,213.34,213.37,7837.0,196.6299,196.6391,196.4733,196.501,7837.0
2021-08-06 13:05:00,213.35,213.41,213.26,213.28,2716.0,196.4826,196.5378,196.3997,196.4181,2716.0
2021-08-06 13:10:00,213.28,213.3,213.24,213.24,2751.0,196.4181,196.4365,196.3813,196.3813,2751.0
2021-08-06 13:15:00,213.24,213.37,213.21,213.35,5327.0,196.3813,196.501,196.3536,196.4826,5327.0
2021-08-06 13:20:00,213.31,213.32,213.16,213.2,12506.0,196.4457,196.4549,196.3076,196.3444,12506.0
2021-08-06 13:25:00,213.21,213.21,213.06,213.14,8097.0,196.3536,196.3536,196.2155,196.2892,8097.0
2021-08-06 13:30:00,213.15,213.23,213.13,213.17,11581.0,196.2984,196.372,196.2799,196.3168,11581.0
2021-08-06 13:35:00,213.22,213.26,213.08,213.08,7694.0,196.3628,196.3997,196.2339,196.2339,7694.0
2021-08-06 13:40:00,213.11,213.18,213.08,213.1,26932.0,196.2615,196.326,196.2339,196.2523,26932.0
2021-08-06 13:45:00,213.13,213.28,213.09,213.19,48061.0,196.2799,196.4181,196.2431,196.3352,48061.0
2021-08-06 13:50:00,213.21,213.21,213.06,213.11,6163.0,196.3536,196.3536,196.2155,196.2615,6163.0
2021-08-06 13:55:00,213.07,213.09,213.02,213.06,11072.0,196.2247,196.2431,196.1786,196.2155,11072.0
2021-08-06 14:00:00,213.09,213.28,213.09,213.27,6179.0,196.2431,196.4181,196.2431,196.4089,6179.0
2021-08-06 14:05:00,213.24,213.39,213.24,213.37,2868.0,196.3813,196.5194,196.3813,196.501,2868.0
2021-08-06 14:10:00,213.32,213.37,213.29,213.37,1250.0,196.4549,196.501,196.4273,196.501,1250.0
2021-08-06 14:15:00,213.44,213.44,213.28,213.33,7299.0,196.5654,196.5654,196.4181,196.4641,7299.0
2021-08-06 14:20:00,213.3,213.3,213.07,213.08,10633.0,196.4365,196.4365,196.2247,196.2339,10633.0
2021-08-06 14:25:00,213.09,213.12,213.06,213.1,11372.0,196.2431,196.2707,196.2155,196.2523,11372.0
2021-08-06 14:30:00,213.1,213.12,213.07,213.08,10173.0,196.2523,196.2707,196.2247,196.2339,10173.0
2021-08-06 14:35:00,213.07,213.09,213.01,213.05,7181.0,196.2247,196.2431,196.1694,196.2063,7181.0
2021-08-06 14:40:00,213.01,213.07,212.94,213.06,2438.0,196.1694,196.2247,196.105,196.2155,2438.0
2021-08-06 14:45:00,213.06,213.07,212.98,213.03,2991.0,196.2155,196.2247,196.1418,196.1879,2991.0
2021-08-06 14:50:00,213.04,213.08,212.99,212.99,4478.0,196.1971,196.2339,196.151,196.151,4478.0
2021-08-06 14:55:00,212.98,213.08,212.92,213.0,4645.0,196.1418,196.2339,196.0866,196.1602,4645.0
2021-08-06 15:00:00,212.96,213.07,212.96,213.01,3339.0,196.1234,196.2247,196.1234,196.1694,3339.0
2021-08-06 15:05:00,213.05,213.09,213.02,213.08,9133.0,196.2063,196.2431,196.1786,196.2339,9133.0
2021-08-06 15:10:00,213.07,213.18,213.03,213.14,4047.0,196.2247,196.326,196.1879,196.2892,4047.0
2021-08-06 15:15:00,213.14,213.19,213.01,213.03,7688.0,196.2892,196.3352,196.1694,196.1879,7688.0
2021-08-06 15:20:00,213.03,213.09,212.96,213.0,8302.0,196.1879,196.2431,196.1234,196.1602,8302.0
2021-08-06 15:25:00,213.0,213.07,212.99,213.05,7903.0,196.1602,196.2247,196.151,196.2063,7903.0
2021-08-06 15:30:00,213.06,213.09,212.94,213.01,19062.0,196.2155,196.2431,196.105,196.1694,19062.0
2021-08-06 15:35:00,213.01,213.01,212.85,212.87,9081.0,196.1694,196.1694,196.0221,196.0405,9081.0
2021-08-06 15:40:00,212.91,213.1,212.9,212.9,14987.0,196.0773,196.2523,196.0681,196.0681,14987.0
2021-08-06 15:45:00,212.88,212.92,212.82,212.92,11585.0,196.0497,196.0866,195.9945,196.0866,11585.0
2021-08-06 15:50:00,212.88,213.02,212.53,212.88,43831.0,196.0497,196.1786,195.7274,196.0497,43831.0
2021-08-06 15:55:00,212.86,213.08,212.79,213.0,70064.0,196.0313,196.2339,195.9668,196.1602,70064.0
2021-08-09 09:30:00,213.43,213.67,212.78,213.37,12898.0,196.5562,196.7773,195.9576,196.501,12898.0
2021-08-09 09:35:00,213.17,213.65,213.05,213.32,6110.0,196.3168,196.7588,196.2063,196.4549,6110.0
2021-08-09 09:40:00,213.36,213.47,213.3,213.4,3632.0,196.4918,196.5931,196.4365,196.5286,3632.0
2021-08-09 09:45:00,213.39,213.76,213.39,213.55,5773.0,196.5194,196.8601,196.5194,196.6667,5773.0
2021-08-09 09:50:00,213.54,213.55,213.15,213.36,5723.0,196.6575,196.6667,196.2984,196.4918,5723.0
2021-08-09 09:55:00,213.2,213.42,212.86,212.86,8800.0,196.3444,196.547,196.0313,196.0313,8800.0
2021-08-09 10:00:00,212.93,213.0,212.86,212.87,19945.0,196.0958,196.1602,196.0313,196.0405,19945.0
2021-08-09 10:05:00,212.9,213.0,212.83,212.9,12094.0,196.0681,196.1602,196.0037,196.0681,12094.0
2021-08-09 10:10:00,212.81,212.87,212.71,212.87,5957.0,195.9852,196.0405,195.8932,196.0405,5957.0
2021-08-09 10:15:00,212.87,212.87,212.66,212.81,8744.0,196.0405,196.0405,195.8471,195.9852,8744.0
2021-08-09 10:20:00,212.78,212.84,212.6,212.62,6405.0,195.9576,196.0129,195.7919,195.8103,6405.0
2021-08-09 10:25:00,212.63,212.75,212.57,212.68,5240.0,195.8195,195.93,195.7642,195.8655,5240.0
2021-08-09 10:30:00,212.68,212.8,212.66,212.73,3600.0,195.8655,195.976,195.8471,195.9116,3600.0
2021-08-09 10:35:00,212.66,212.95,212.59,212.91,7407.0,195.8471,196.1142,195.7826,196.0773,7407.0
2021-08-09 10:40:00,212.95,212.99,212.83,212.92,6666.0,196.1142,196.151,196.0037,196.0866,6666.0
2021-08-09 10:45:00,212.94,213.07,212.89,212.97,10650.0,196.105,196.2247,196.0589,196.1326,10650.0
2021-08-09 10:50:00,213.02,213.22,212.84,212.84,18271.0,196.1786,196.3628,196.0129,196.0129,18271.0
2021-08-09 10:55:00,212.87,212.87,212.73,212.87,3543.0,196.0405,196.0405,195.9116,196.0405,3543.0
2021-08-09 11:00:00,212.86,212.87,212.59,212.7,6579.0,196.0313,196.0405,195.7826,195.8839,6579.0
2021-08-09 11:05:00,212.75,212.81,212.44,212.46,5336.0,195.93,195.9852,195.6445,195.6629,5336.0
2021-08-09 11:10:00,212.53,212.7,212.53,212.67,5324.0,195.7274,195.8839,195.7274,195.8563,5324.0
2021-08-09 11:15:00,212.68,212.89,212.64,212.84,3400.0,195.8655,196.0589,195.8287,196.0129,3400.0
2021-08-09 11:20:00,212.81,212.83,212.28,212.34,9603.0,195.9852,196.0037,195.4971,195.5524,9603.0
2021-08-09 11:25:00,212.36,212.61,212.36,212.57,3594.0,195.5708,195.8011,195.5708,195.7642,3594.0
2021-08-09 11:30:00,212.65,212.9,212.59,212.9,4479.0,195.8379,196.0681,195.7826,196.0681,4479.0
2021-08-09 11:35:00,212.9,212.9,212.69,212.69,3937.0,196.0681,196.0681,195.8747,195.8747,3937.0
2021-08-09 11:40:00,212.75,212.75,212.6,212.66,5958.0,195.93,195.93,195.7919,195.8471,5958.0
2021-08-09 11:45:00,212.67,212.82,212.61,212.68,8981.0,195.8563,195.9945,195.8011,195.8655,8981.0
2021-08-09 11:50:00,212.69,212.85,212.69,212.85,4924.0,195.8747,196.0221,195.8747,196.0221,4924.0
2021-08-09 11:55:00,212.77,212.84,212.47,212.51,11261.0,195.9484,196.0129,195.6721,195.709,11261.0
2021-08-09 12:00:00,212.53,212.64,212.52,212.58,6722.0,195.7274,195.8287,195.7182,195.7734,6722.0
2021-08-09 12:05:00,212.58,212.61,212.52,212.58,4112.0,195.7734,195.8011,195.7182,195.7734,4112.0
2021-08-09 12:10:00,212.59,212.67,212.53,212.57,5007.0,195.7826,195.8563,195.7274,195.7642,5007.0
2021-08-09 12:15:00,212.57,212.6,212.45,212.45,5724.0,195.7642,195.7919,195.6537,195.6537,5724.0
2021-08-09 12:20:00,212.5,212.51,212.37,212.51,4260.0,195.6998,195.709,195.58,195.709,4260.0
2021-08-09 12:25:00,212.49,212.49,212.36,212.47,4342.0,195.6905,195.6905,195.5708,195.6721,4342.0
2021-08-09 12:30:00,212.5,212.57,212.48,212.49,4263.0,195.6998,195.7642,195.6813,195.6905,4263.0
2021-08-09 12:35:00,212.51,212.57,212.42,212.57,1300.0,195.709,195.7642,195.6261,195.7642,1300.0
2021-08-09 12:40:00,212.58,212.7,212.53,212.68,4011.0,195.7734,195.8839,195.7274,195.8655,4011.0
2021-08-09 12:45:00,212.65,212.68,212.59,212.68,3721.0,195.8379,195.8655,195.7826,195.8655,3721.0
2021-08-09 12:50:00,212.74,212.76,212.69,212.76,2779.0,195.9208,195.9392,195.8747,195.9392,2779.0
2021-08-09 12:55:00,212.77,212.83,212.71,212.73,5556.0,195.9484,196.0037,195.8932,195.9116,5556.0
2021-08-09 13:00:00,212.76,212.83,212.64,212.72,4815.0,195.9392,196.0037,195.8287,195.9024,4815.0
2021-08-09 13:05:00,212.71,212.82,212.71,212.82,2638.0,195.8932,195.9945,195.8932,195.9945,2638.0
2021-08-09 13:10:00,212.79,212.86,212.79,212.86,4779.0,195.9668,196.0313,195.9668,196.0313,4779.0
2021-08-09 13:15:00,212.86,212.94,212.81,212.84,5331.0,196.0313,196.105,195.9852,196.0129,5331.0
2021-08-09 13:20:00,212.83,212.98,212.83,212.98,3703.0,196.0037,196.1418,196.0037,196.1418,3703.0
2021-08-09 13:25:00,212.98,213.02,212.89,212.93,5497.0,196.1418,196.1786,196.0589,196.0958,5497.0
2021-08-09 13:30:00,212.94,213.05,212.93,212.99,3878.0,196.105,196.2063,196.0958,196.151,3878.0
2021-08-09 13:35:00,212.96,213.1,212.95,212.98,3500.0,196.1234,196.2523,196.1142,196.1418,3500.0
2021-08-09 13:40:00,213.01,213.02,212.89,212.89,5679.0,196.1694,196.1786,196.0589,196.0589,5679.0
2021-08-09 13:45:00,212.89,212.98,212.85,212.97,4575.0,196.0589,196.1418,196.0221,196.1326,4575.0
2021-08-09 13:50:00,212.96,213.02,212.95,212.95,3405.0,196.1234,196.1786,196.1142,196.1142,3405.0
2021-08-09 13:55:00,212.96,212.96,212.67,212.71,25326.0,196.1234,196.1234,195.8563,195.8932,25326.0
2021-08-09 14:00:00,212.72,212.97,212.71,212.97,5765.0,195.9024,196.1326,195.8932,196.1326,5765.0
2021-08-09 14:05:00,212.97,213.01,212.95,213.0,2383.0,196.1326,196.1694,196.1142,196.1602,2383.0
2021-08-09 14:10:00,213.03,213.17,213.03,213.13,3400.0,196.1879,196.3168,196.1879,196.2799,3400.0
2021-08-09 14:15:00,213.17,213.3,213.15,213.27,3543.0,196.3168,196.4365,196.2984,196.4089,3543.0
2021-08-09 14:20:00,213.28,213.35,213.26,213.35,3674.0,196.4181,196.4826,196.3997,196.4826,3674.0
2021-08-09 14:25:00,213.37,213.47,213.33,213.44,4697.0,196.501,196.5931,196.4641,196.5654,4697.0
2021-08-09 14:30:00,213.46,213.53,213.4,213.51,5588.0,196.5839,196.6483,196.5286,196.6299,5588.0
2021-08-09 14:35:00,213.51,213.57,213.5,213.52,3422.0,196.6299,196.6852,196.6207,196.6391,3422.0
2021-08-09 14:40:00,213.49,213.52,213.39,213.5,3601.0,196.6115,196.6391,196.5194,196.6207,3601.0
2021-08-09 14:45:00,213.5,213.56,213.42,213.55,5420.0,196.6207,196.676,196.547,196.6667,5420.0
2021-08-09 14:50:00,213.55,213.55,213.47,213.54,4656.0,196.6667,196.6667,196.5931,196.6575,4656.0
2021-08-09 14:55:00,213.53,213.57,213.51,213.57,5408.0,196.6483,196.6852,196.6299,196.6852,5408.0
2021-08-09 15:00:00,213.56,213.6,213.47,213.59,5099.0,196.676,196.7128,196.5931,196.7036,5099.0
2021-08-09 15:05:00,213.58,213.74,213.5,213.7,3011.0,196.6944,196.8417,196.6207,196.8049,3011.0
2021-08-09 15:10:00,213.69,213.73,213.66,213.69,5010.0,196.7957,196.8325,196.768,196.7957,5010.0
2021-08-09 15:15:00,213.71,213.76,213.53,213.56,6533.0,196.8141,196.8601,196.6483,196.676,6533.0
2021-08-09 15:20:00,213.5,213.56,213.39,213.48,8760.0,196.6207,196.676,196.5194,196.6023,8760.0
2021-08-09 15:25:00,213.47,213.62,213.45,213.61,4434.0,196.5931,196.7312,196.5746,196.722,4434.0
2021-08-09 15:30:00,213.61,213.8,213.56,213.78,19036.0,196.722,196.897,196.676,196.8786,19036.0
2021-08-09 15:35:00,213.83,213.93,213.75,213.88,13817.0,196.9246,197.0167,196.8509,196.9707,13817.0
2021-08-09 15:40:00,213.88,213.96,213.81,213.94,13475.0,196.9707,197.0443,196.9062,197.0259,13475.0
2021-08-09 15:45:00,213.93,213.93,213.74,213.76,10786.0,197.0167,197.0167,196.8417,196.8601,10786.0
2021-08-09 15:50:00,213.74,213.81,213.67,213.74,19901.0,196.8417,196.9062,196.7773,196.8417,19901.0
2021-08-09 15:55:00,213.75,213.76,213.63,213.65,39762.0,196.8509,196.8601,196.7404,196.7588,39762.0
2021-08-10 09:30:00,214.06,214.07,213.57,214.0,19742.0,197.1364,197.1456,196.6852,197.0812,19742.0
2021-08-10 09:35:00,214.07,214.3,213.43,214.1,6620.0,197.1456,197.3574,196.5562,197.1733,6620.0
2021-08-10 09:40:00,214.23,214.88,214.22,214.88,11205.0,197.293,197.8916,197.2838,197.8916,11205.0
2021-08-10 09:45:00,214.85,215.1,214.74,214.88,13418.0,197.864,198.0942,197.7627,197.8916,13418.0
2021-08-10 09:50:00,214.93,214.93,214.3,214.49,3866.0,197.9376,197.9376,197.3574,197.5324,3866.0
2021-08-10 09:55:00,214.52,214.88,214.48,214.8,3200.0,197.5601,197.8916,197.5232,197.8179,3200.0
2021-08-10 10:00:00,214.89,215.3,214.88,215.29,5349.0,197.9008,198.2784,197.8916,198.2692,5349.0
2021-08-10 10:05:00,215.3,215.6,215.25,215.51,3684.0,198.2784,198.5547,198.2323,198.4718,3684.0
2021-08-10 10:10:00,215.49,215.76,215.3,215.76,4267.0,198.4534,198.702,198.2784,198.702,4267.0
2021-08-10 10:15:00,215.66,216.07,215.59,215.91,6749.0,198.6099,198.9875,198.5455,198.8402,6749.0
2021-08-10 10:20:00,215.94,216.37,215.78,216.32,10569.0,198.8678,199.2638,198.7204,199.2177,10569.0
2021-08-10 10:25:00,216.34,216.6,215.46,215.75,32711.0,199.2362,199.4756,198.4257,198.6928,32711.0
2021-08-10 10:30:00,215.78,215.93,215.26,215.79,17454.0,198.7204,198.8586,198.2416,198.7296,17454.0
2021-08-10 10:35:00,215.74,216.09,215.6,215.72,8002.0,198.6836,199.0059,198.5547,198.6652,8002.0
2021-08-10 10:40:00,215.71,215.71,215.08,215.51,10872.0,198.656,198.656,198.0758,198.4718,10872.0
2021-08-10 10:45:00,215.55,216.15,215.55,216.01,13180.0,198.5086,199.0612,198.5086,198.9323,13180.0
2021-08-10 10:50:00,215.93,216.0,215.71,215.84,24833.0,198.8586,198.923,198.656,198.7757,24833.0
2021-08-10 10:55:00,215.87,216.25,215.86,216.25,11597.0,198.8033,199.1533,198.7941,199.1533,11597.0
2021-08-10 11:00:00,216.25,216.53,215.89,216.48,17843.0,199.1533,199.4111,198.8217,199.3651,17843.0
2021-08-10 11:05:00,216.48,216.49,216.22,216.24,6494.0,199.3651,199.3743,199.1257,199.1441,6494.0
2021-08-10 11:10:00,216.23,216.33,216.05,216.2,5078.0,199.1349,199.227,198.9691,199.1072,5078.0
2021-08-10 11:15:00,216.1,216.41,216.08,216.3,6713.0,199.0151,199.3006,198.9967,199.1993,6713.0
2021-08-10 11:20:00,216.29,216.56,216.23,216.56,7634.0,199.1901,199.4388,199.1349,199.4388,7634.0
2021-08-10 11:25:00,216.56,216.7,216.47,216.7,8051.0,199.4388,199.5677,199.3559,199.5677,8051.0
2021-08-10 11:30:00,216.73,216.78,216.15,216.35,36159.0,199.5953,199.6414,199.0612,199.2454,36159.0
2021-08-10 11:35:00,216.23,216.4,216.09,216.23,9205.0,199.1349,199.2914,199.0059,199.1349,9205.0
2021-08-10 11:40:00,216.19,216.38,216.19,216.21,10392.0,199.098,199.273,199.098,199.1164,10392.0
2021-08-10 11:45:00,216.23,216.4,216.14,216.14,7400.0,199.1349,199.2914,199.052,199.052,7400.0
2021-08-10 11:50:00,216.17,216.23,216.1,216.12,8733.0,199.0796,199.1349,199.0151,199.0336,8733.0
2021-08-10 11:55:00,216.13,216.38,216.12,216.2,9884.0,199.0428,199.273,199.0336,199.1072,9884.0
2021-08-10 12:00:00,216.18,216.18,215.97,216.11,7675.0,199.0888,199.0888,198.8954,199.0243,7675.0
2021-08-10 12:05:00,216.07,216.21,216.02,216.2,5220.0,198.9875,199.1164,198.9415,199.1072,5220.0
2021-08-10 12:10:00,216.15,216.16,215.89,215.93,6728.0,199.0612,199.0704,198.8217,198.8586,6728.0
2021-08-10 12:15:00,215.92,215.92,215.75,215.76,12608.0,198.8494,198.8494,198.6928,198.702,12608.0
2021-08-10 12:20:00,215.81,215.99,215.68,215.68,4712.0,198.7481,198.9138,198.6283,198.6283,4712.0
2021-08-10 12:25:00,215.75,215.84,215.48,215.49,6688.0,198.6928,198.7757,198.4442,198.4534,6688.0
2021-08-10 12:30:00,215.54,215.6,215.43,215.47,13497.0,198.4994,198.5547,198.3981,198.4349,13497.0
2021-08-10 12:35:00,215.47,215.52,215.41,215.44,146031.0,198.4349,198.481,198.3797,198.4073,146031.0
2021-08-10 12:40:00,215.41,215.66,215.41,215.5,32702.0,198.3797,198.6099,198.3797,198.4626,32702.0
2021-08-10 12:45:00,215.48,215.73,215.4,215.73,13182.0,198.4442,198.6744,198.3705,198.6744,13182.0
2021-08-10 12:50:00,215.72,215.91,215.69,215.88,3700.0,198.6652,198.8402,198.6376,198.8125,3700.0
2021-08-10 12:55:00,215.85,216.08,215.82,215.98,6789.0,198.7849,198.9967,198.7573,198.9046,6789.0
2021-08-10 13:00:00,216.0,216.0,215.84,215.95,8018.0,198.923,198.923,198.7757,198.877,8018.0
2021-08-10 13:05:00,215.93,215.95,215.88,215.88,4150.0,198.8586,198.877,198.8125,198.8125,4150.0
2021-08-10 13:10:00,215.95,215.95,215.9,215.95,11091.0,198.877,198.877,198.831,198.877,11091.0
2021-08-10 13:15:00,215.95,216.3,215.93,216.25,11667.0,198.877,199.1993,198.8586,199.1533,11667.0
2021-08-10 13:20:00,216.25,216.26,216.14,216.24,6004.0,199.1533,199.1625,199.052,199.1441,6004.0
2021-08-10 13:25:00,216.21,216.54,216.12,216.53,13956.0,199.1164,199.4204,199.0336,199.4111,13956.0
2021-08-10 13:30:00,216.51,216.62,216.27,216.39,48970.0,199.3927,199.494,199.1717,199.2822,48970.0
2021-08-10 13:35:00,216.4,216.53,216.33,216.42,11436.0,199.2914,199.4111,199.227,199.3098,11436.0
2021-08-10 13:40:00,216.38,216.4,216.05,216.33,37781.0,199.273,199.2914,198.9691,199.227,37781.0
2021-08-10 13:45:00,216.24,216.26,216.04,216.08,4801.0,199.1441,199.1625,198.9599,198.9967,4801.0
2021-08-10 13:50:00,216.04,216.38,216.0,216.08,13100.0,198.9599,199.273,198.923,198.9967,13100.0
2021-08-10 13:55:00,216.07,216.77,215.95,216.76,21382.0,198.9875,199.6322,198.877,199.623,21382.0
2021-08-10 14:00:00,216.76,216.87,216.58,216.59,12994.0,199.623,199.7243,199.4572,199.4664,12994.0
2021-08-10 14:05:00,216.56,216.73,216.41,216.56,34010.0,199.4388,199.5953,199.3006,199.4388,34010.0
2021-08-10 14:10:00,216.56,216.93,216.56,216.72,15775.0,199.4388,199.7795,199.4388,199.5861,15775.0
2021-08-10 14:15:00,216.73,216.97,216.66,216.94,16626.0,199.5953,199.8164,199.5309,199.7887,16626.0
2021-08-10 14:20:00,216.94,217.04,216.75,217.0,40011.0,199.7887,199.8808,199.6138,199.844,40011.0
2021-08-10 14:25:00,216.96,216.97,216.8,216.84,9426.0,199.8071,199.8164,199.6598,199.6966,9426.0
2021-08-10 14:30:00,216.83,216.95,216.82,216.92,8087.0,199.6874,199.7979,199.6782,199.7703,8087.0
2021-08-10 14:35:00,216.94,216.96,216.72,216.9,36153.0,199.7887,199.8071,199.5861,199.7519,36153.0
2021-08-10 14:40:00,216.89,216.93,216.73,216.75,15362.0,199.7427,199.7795,199.5953,199.6138,15362.0
2021-08-10 14:45:00,216.77,216.92,216.75,216.79,13552.0,199.6322,199.7703,199.6138,199.6506,13552.0
2021-08-10 14:50:00,216.79,216.93,216.79,216.89,11684.0,199.6506,199.7795,199.6506,199.7427,11684.0
2021-08-10 14:55:00,216.89,216.94,216.85,216.89,11137.0,199.7427,199.7887,199.7058,199.7427,11137.0
2021-08-10 15:00:00,216.91,216.94,216.72,216.74,19679.0,199.7611,199.7887,199.5861,199.6045,19679.0
2021-08-10 15:05:00,216.73,216.73,216.46,216.65,16202.0,199.5953,199.5953,199.3467,199.5217,16202.0
2021-08-10 15:10:00,216.67,216.71,216.43,216.59,21344.0,199.5401,199.5769,199.3191,199.4664,21344.0
2021-08-10 15:15:00,216.58,216.61,216.43,216.51,13043.0,199.4572,199.4848,199.3191,199.3927,13043.0
2021-08-10 15:20:00,216.52,216.78,216.48,216.77,7947.0,199.4019,199.6414,199.3651,199.6322,7947.0
2021-08-10 15:25:00,216.77,216.79,216.5,216.77,30026.0,199.6322,199.6506,199.3835,199.6322,30026.0
2021-08-10 15:30:00,216.8,216.87,216.65,216.87,15861.0,199.6598,199.7243,199.5217,199.7243,15861.0
2021-08-10 15:35:00,216.87,216.99,216.82,216.88,18919.0,199.7243,199.8348,199.6782,199.7335,18919.0
2021-08-10 15:40:00,216.87,216.97,216.71,216.9,31305.0,199.7243,199.8164,199.5769,199.7519,31305.0
2021-08-10 15:45:00,216.91,216.92,216.68,216.84,18478.0,199.7611,199.7703,199.5493,199.6966,18478.0
2021-08-10 15:50:00,216.84,217.15,216.84,217.03,55267.0,199.6966,199.9821,199.6966,199.8716,55267.0
2021-08-10 15:55:00,217.0,217.01,216.65,216.71,128927.0,199.844,199.8532,199.5217,199.5769,128927.0
2021-08-11 09:30:00,215.76,216.47,214.66,215.92,34204.0,198.702,199.3559,197.689,198.8494,34204.0
2021-08-11 09:35:00,215.95,216.74,215.91,216.45,5499.0,198.877,199.6045,198.8402,199.3375,5499.0
2021-08-11 09:40:00,216.48,216.74,216.26,216.74,5227.0,199.3651,199.6045,199.1625,199.6045,5227.0
2021-08-11 09:45:00,216.58,216.83,216.49,216.74,3900.0,199.4572,199.6874,199.3743,199.6045,3900.0
2021-08-11 09:50:00,216.72,216.76,216.37,216.43,8730.0,199.5861,199.623,199.2638,199.3191,8730.0
2021-08-11 09:55:00,216.43,216.67,216.14,216.16,11227.0,199.3191,199.5401,199.052,199.0704,11227.0
2021-08-11 10:00:00,216.17,216.21,215.85,215.94,13159.0,199.0796,199.1164,198.7849,198.8678,13159.0
2021-08-11 10:05:00,215.93,216.39,215.78,216.39,8180.0,198.8586,199.2822,198.7204,199.2822,8180.0
2021-08-11 10:10:00,216.43,216.46,215.87,216.03,11558.0,199.3191,199.3467,198.8033,198.9507,11558.0
2021-08-11 10:15:00,216.06,216.31,216.06,216.07,10851.0,198.9783,199.2085,198.9783,198.9875,10851.0
2021-08-11 10:20:00,216.1,216.13,215.8,215.89,6717.0,199.0151,199.0428,198.7389,198.8217,6717.0
2021-08-11 10:25:00,215.89,215.89,215.64,215.68,5434.0,198.8217,198.8217,198.5915,198.6283,5434.0
2021-08-11 10:30:00,215.67,215.68,215.4,215.48,14121.0,198.6191,198.6283,198.3705,198.4442,14121.0
2021-08-11 10:35:00,215.48,215.62,215.38,215.5,10314.0,198.4442,198.5731,198.3521,198.4626,10314.0
2021-08-11 10:40:00,215.48,215.62,215.48,215.52,5728.0,198.4442,198.5731,198.4442,198.481,5728.0
2021-08-11 10:45:00,215.5,215.75,215.44,215.47,8183.0,198.4626,198.6928,198.4073,198.4349,8183.0
2021-08-11 10:50:00,215.53,215.85,215.52,215.85,2913.0,198.4902,198.7849,198.481,198.7849,2913.0
2021-08-11 10:55:00,215.87,216.04,215.87,215.97,9780.0,198.8033,198.9599,198.8033,198.8954,9780.0
2021-08-11 11:00:00,215.94,216.6,215.9,216.6,7591.0,198.8678,199.4756,198.831,199.4756,7591.0
2021-08-11 11:05:00,216.56,216.57,216.22,216.39,12766.0,199.4388,199.448,199.1257,199.2822,12766.0
2021-08-11 11:10:00,216.35,216.45,216.31,216.43,10263.0,199.2454,199.3375,199.2085,199.3191,10263.0
2021-08-11 11:15:00,216.43,216.72,216.43,216.5,11462.0,199.3191,199.5861,199.3191,199.3835,11462.0
2021-08-11 11:20:00,216.48,216.67,216.32,216.42,9549.0,199.3651,199.5401,199.2177,199.3098,9549.0
2021-08-11 11:25:00,216.44,216.65,216.39,216.6,6571.0,199.3283,199.5217,199.2822,199.4756,6571.0
2021-08-11 11:30:00,216.59,216.73,216.47,216.65,8498.0,199.4664,199.5953,199.3559,199.5217,8498.0
2021-08-11 11:35:00,216.68,217.04,216.45,216.96,17029.0,199.5493,199.8808,199.3375,199.8071,17029.0
2021-08-11 11:40:00,216.93,216.93,216.52,216.74,12170.0,199.7795,199.7795,199.4019,199.6045,12170.0
2021-08-11 11:45:00,216.66,216.66,216.38,216.46,9666.0,199.5309,199.5309,199.273,199.3467,9666.0
2021-08-11 11:50:00,216.52,216.52,216.39,216.48,8449.0,199.4019,199.4019,199.2822,199.3651,8449.0
2021-08-11 11:55:00,216.47,216.51,216.3,216.31,13615.0,199.3559,199.3927,199.1993,199.2085,13615.0
2021-08-11 12:00:00,216.33,216.58,216.28,216.43,10763.0,199.227,199.4572,199.1809,199.3191,10763.0
2021-08-11 12:05:00,216.46,216.53,216.31,216.31,4247.0,199.3467,199.4111,199.2085,199.2085,4247.0
2021-08-11 12:10:00,216.33,216.51,216.3,216.34,8450.0,199.227,199.3927,199.1993,199.2362,8450.0
2021-08-11 12:15:00,216.32,216.37,215.97,215.97,25482.0,199.2177,199.2638,198.8954,198.8954,25482.0
2021-08-11 12:20:00,215.95,216.06,215.95,216.01,6399.0,198.877,198.9783,198.877,198.9323,6399.0
2021-08-11 12:25:00,216.02,216.17,216.01,216.12,2698.0,198.9415,199.0796,198.9323,199.0336,2698.0
2021-08-11 12:30:00,216.08,216.16,215.89,215.89,32502.0,198.9967,199.0704,198.8217,198.8217,32502.0
2021-08-11 12:35:00,215.9,216.02,215.81,215.81,10500.0,198.831,198.9415,198.7481,198.7481,10500.0
2021-08-11 12:40:00,215.78,215.8,215.52,215.62,3922.0,198.7204,198.7389,198.481,198.5731,3922.0
2021-08-11 12:45:00,215.65,215.66,215.52,215.63,5300.0,198.6007,198.6099,198.481,198.5823,5300.0
2021-08-11 12:50:00,215.58,215.72,215.55,215.66,2405.0,198.5363,198.6652,198.5086,198.6099,2405.0
2021-08-11 12:55:00,215.73,215.8,215.7,215.79,3923.0,198.6744,198.7389,198.6468,198.7296,3923.0
2021-08-11 13:00:00,215.79,216.0,215.78,215.88,5037.0,198.7296,198.923,198.7204,198.8125,5037.0
2021-08-11 13:05:00,215.94,216.09,215.93,216.09,19749.0,198.8678,199.0059,198.8586,199.0059,19749.0
2021-08-11 13:10:00,216.2,216.28,215.94,216.03,25842.0,199.1072,199.1809,198.8678,198.9507,25842.0
2021-08-11 13:15:00,216.03,216.13,215.88,215.92,3882.0,198.9507,199.0428,198.8125,198.8494,3882.0
2021-08-11 13:20:00,215.98,216.05,215.91,215.98,1945.0,198.9046,198.9691,198.8402,198.9046,1945.0
2021-08-11 13:25:00,215.98,216.09,215.88,215.89,5685.0,198.9046,199.0059,198.8125,198.8217,5685.0
2021-08-11 13:30:00,215.86,215.87,215.76,215.83,7013.0,198.7941,198.8033,198.702,198.7665,7013.0
2021-08-11 13:35:00,215.87,216.04,215.69,215.96,12500.0,198.8033,198.9599,198.6376,198.8862,12500.0
2021-08-11 13:40:00,215.95,216.02,215.84,216.02,3100.0,198.877,198.9415,198.7757,198.9415,3100.0
2021-08-11 13:45:00,216.07,216.11,216.02,216.07,15893.0,198.9875,199.0243,198.9415,198.9875,15893.0
2021-08-11 13:50:00,216.09,216.2,216.04,216.16,8202.0,199.0059,199.1072,198.9599,199.0704,8202.0
2021-08-11 13:55:00,216.16,216.18,215.94,216.14,17545.0,199.0704,199.0888,198.8678,199.052,17545.0
2021-08-11 14:00:00,216.13,216.19,215.97,216.0,14867.0,199.0428,199.098,198.8954,198.923,14867.0
2021-08-11 14:05:00,216.07,216.18,216.0,216.09,12166.0,198.9875,199.0888,198.923,199.0059,12166.0
2021-08-11 14:10:00,216.07,216.15,215.99,216.08,5711.0,198.9875,199.0612,198.9138,198.9967,5711.0
2021-08-11 14:15:00,216.11,216.13,215.99,216.06,4758.0,199.0243,199.0428,198.9138,198.9783,4758.0
2021-08-11 14:20:00,216.01,216.01,215.86,215.88,1200.0,198.9323,198.9323,198.7941,198.8125,1200.0
2021-08-11 14:25:00,215.89,215.97,215.84,215.95,4537.0,198.8217,198.8954,198.7757,198.877,4537.0
2021-08-11 14:30:00,216.03,216.45,216.01,216.4,12001.0,198.9507,199.3375,198.9323,199.2914,12001.0
2021-08-11 14:35:00,216.43,216.54,216.11,216.11,18167.0,199.3191,199.4204,199.0243,199.0243,18167.0
2021-08-11 14:40:00,216.18,216.22,216.1,216.1,14272.0,199.0888,199.1257,199.0151,199.0151,14272.0
2021-08-11 14:45:00,216.08,216.14,216.01,216.03,3807.0,198.9967,199.052,198.9323,198.9507,3807.0
2021-08-11 14:50:00,216.0,216.18,215.95,216.18,141115.0,198.923,199.0888,198.877,199.0888,141115.0
2021-08-11 14:55:00,216.18,216.39,216.18,216.38,3358.0,199.0888,199.2822,199.0888,199.273,3358.0
2021-08-11 15:00:00,216.42,216.47,216.41,216.43,3010.0,199.3098,199.3559,199.3006,199.3191,3010.0
2021-08-11 15:05:00,216.47,216.49,216.18,216.24,5362.0,199.3559,199.3743,199.0888,199.1441,5362.0
2021-08-11 15:10:00,216.27,216.29,216.04,216.23,12609.0,199.1717,199.1901,198.9599,199.1349,12609.0
2021-08-11 15:15:00,216.23,216.23,215.82,216.04,39959.0,199.1349,199.1349,198.7573,198.9599,39959.0
2021-08-11 15:20:00,216.08,216.19,216.05,216.15,5112.0,198.9967,199.098,198.9691,199.0612,5112.0
2021-08-11 15:25:00,216.14,216.33,216.12,216.29,7639.0,199.052,199.227,199.0336,199.1901,7639.0
2021-08-11 15:30:00,216.31,216.31,215.97,216.03,23517.0,199.2085,199.2085,198.8954,198.9507,23517.0
2021-08-11 15:35:00,216.01,216.4,215.97,216.32,25661.0,198.9323,199.2914,198.8954,199.2177,25661.0
2021-08-11 15:40:00,216.27,216.4,216.18,216.22,23694.0,199.1717,199.2914,199.0888,199.1257,23694.0
2021-08-11 15:45:00,216.17,216.26,216.04,216.18,24137.0,199.0796,199.1625,198.9599,199.0888,24137.0
2021-08-11 15:50:00,216.16,216.59,216.16,216.51,54546.0,199.0704,199.4664,199.0704,199.3927,54546.0
2021-08-11 15:55:00,216.44,216.5,216.17,216.24,85772.0,199.3283,199.3835,199.0796,199.1441,85772.0
2021-08-12 09:30:00,216.31,216.68,215.57,215.57,20368.0,199.2085,199.5493,198.527,198.527,20368.0
2021-08-12 09:35:00,215.56,216.26,215.39,216.08,3779.0,198.5178,199.1625,198.3613,198.9967,3779.0
2021-08-12 09:40:00,216.23,216.59,216.22,216.53,1200.0,199.1349,199.4664,199.1257,199.4111,1200.0
2021-08-12 09:45:00,216.38,216.69,216.38,216.39,4515.0,199.273,199.5585,199.273,199.2822,4515.0
2021-08-12 09:50:00,216.34,216.48,216.0,216.3,11101.0,199.2362,199.3651,198.923,199.1993,11101.0
2021-08-12 09:55:00,216.31,216.37,216.16,216.22,2898.0,199.2085,199.2638,199.0704,199.1257,2898.0
2021-08-12 10:00:00,216.3,216.38,216.03,216.06,16090.0,199.1993,199.273,198.9507,198.9783,16090.0
2021-08-12 10:05:00,216.12,216.12,215.77,215.96,3060.0,199.0336,199.0336,198.7112,198.8862,3060.0
2021-08-12 10:10:00,215.94,216.23,215.94,216.14,7576.0,198.8678,199.1349,198.8678,199.052,7576.0
2021-08-12 10:15:00,216.19,216.19,215.97,215.97,2333.0,199.098,199.098,198.8954,198.8954,2333.0
2021-08-12 10:20:00,216.05,216.3,216.02,216.21,9928.0,198.9691,199.1993,198.9415,199.1164,9928.0
2021-08-12 10:25:00,216.28,216.34,215.98,216.01,9319.0,199.1809,199.2362,198.9046,198.9323,9319.0
2021-08-12 10:30:00,215.99,216.04,215.86,215.9,2729.0,198.9138,198.9599,198.7941,198.831,2729.0
2021-08-12 10:35:00,216.0,216.09,215.85,215.93,3780.0,198.923,199.0059,198.7849,198.8586,3780.0
2021-08-12 10:40:00,215.9,216.19,215.9,216.13,4705.0,198.831,199.098,198.831,199.0428,4705.0
2021-08-12 10:45:00,216.12,216.15,216.01,216.02,3725.0,199.0336,199.0612,198.9323,198.9415,3725.0
2021-08-12 10:50:00,215.98,216.23,215.96,216.09,6007.0,198.9046,199.1349,198.8862,199.0059,6007.0
2021-08-12 10:55:00,216.11,216.16,215.97,216.04,6018.0,199.0243,199.0704,198.8954,198.9599,6018.0
2021-08-12 11:00:00,216.01,216.01,215.77,215.81,4979.0,198.9323,198.9323,198.7112,198.7481,4979.0
2021-08-12 11:05:00,215.71,215.72,215.48,215.61,3200.0,198.656,198.6652,198.4442,198.5639,3200.0
2021-08-12 11:10:00,215.61,215.71,215.37,215.59,3418.0,198.5639,198.656,198.3429,198.5455,3418.0
2021-08-12 11:15:00,215.61,215.83,215.6,215.83,2537.0,198.5639,198.7665,198.5547,198.7665,2537.0
2021-08-12 11:20:00,215.8,215.81,215.69,215.73,5290.0,198.7389,198.7481,198.6376,198.6744,5290.0
2021-08-12 11:25:00,215.77,215.77,215.41,215.44,5623.0,198.7112,198.7112,198.3797,198.4073,5623.0
2021-08-12 11:30:00,215.39,215.44,215.28,215.39,4934.0,198.3613,198.4073,198.26,198.3613,4934.0
2021-08-12 11:35:00,215.33,215.53,215.3,215.46,2206.0,198.306,198.4902,198.2784,198.4257,2206.0
2021-08-12 11:40:00,215.47,215.47,215.36,215.39,1818.0,198.4349,198.4349,198.3336,198.3613,1818.0
2021-08-12 11:45:00,215.41,215.42,215.28,215.31,4537.0,198.3797,198.3889,198.26,198.2876,4537.0
2021-08-12 11:50:00,215.36,215.36,215.22,215.25,2974.0,198.3336,198.3336,198.2047,198.2323,2974.0
2021-08-12 11:55:00,215.28,215.35,215.07,215.11,11289.0,198.26,198.3244,198.0666,198.1034,11289.0
2021-08-12 12:00:00,215.12,215.19,215.03,215.08,11493.0,198.1126,198.1771,198.0297,198.0758,11493.0
2021-08-12 12:05:00,215.07,215.17,214.98,215.13,18939.0,198.0666,198.1587,197.9837,198.1218,18939.0
2021-08-12 12:10:00,215.1,215.15,215.04,215.13,13628.0,198.0942,198.1402,198.0389,198.1218,13628.0
2021-08-12 12:15:00,215.13,215.15,215.01,215.03,12708.0,198.1218,198.1402,198.0113,198.0297,12708.0
2021-08-12 12:20:00,215.0,215.0,214.89,214.91,6205.0,198.0021,198.0021,197.9008,197.9192,6205.0
2021-08-12 12:25:00,214.96,215.05,214.93,215.02,6563.0,197.9653,198.0482,197.9376,198.0205,6563.0
2021-08-12 12:30:00,215.01,215.01,214.71,214.91,14164.0,198.0113,198.0113,197.735,197.9192,14164.0
2021-08-12 12:35:00,214.94,214.99,214.86,214.87,5814.0,197.9468,197.9929,197.8732,197.8824,5814.0
2021-08-12 12:40:00,214.94,215.0,214.82,214.99,2630.0,197.9468,198.0021,197.8363,197.9929,2630.0
2021-08-12 12:45:00,215.0,215.04,214.9,214.98,4524.0,198.0021,198.0389,197.91,197.9837,4524.0
2021-08-12 12:50:00,214.96,215.09,214.96,215.09,1025.0,197.9653,198.085,197.9653,198.085,1025.0
2021-08-12 12:55:00,215.09,215.24,214.99,215.0,13159.0,198.085,198.2231,197.9929,198.0021,13159.0
2021-08-12 13:00:00,215.07,215.08,214.95,214.99,6510.0,198.0666,198.0758,197.9561,197.9929,6510.0
2021-08-12 13:05:00,215.0,215.01,214.88,215.01,3261.0,198.0021,198.0113,197.8916,198.0113,3261.0
2021-08-12 13:10:00,214.96,215.0,214.95,214.99,1001.0,197.9653,198.0021,197.9561,197.9929,1001.0
2021-08-12 13:15:00,214.97,215.0,214.93,214.97,4352.0,197.9745,198.0021,197.9376,197.9745,4352.0
2021-08-12 13:20:00,214.98,215.14,214.97,215.11,11957.0,197.9837,198.131,197.9745,198.1034,11957.0
2021-08-12 13:25:00,215.16,215.19,215.06,215.09,3696.0,198.1495,198.1771,198.0574,198.085,3696.0
2021-08-12 13:30:00,215.06,215.14,215.04,215.06,6212.0,198.0574,198.131,198.0389,198.0574,6212.0
2021-08-12 13:35:00,215.06,215.07,214.93,215.0,4435.0,198.0574,198.0666,197.9376,198.0021,4435.0
2021-08-12 13:40:00,215.01,215.15,214.98,215.02,3600.0,198.0113,198.1402,197.9837,198.0205,3600.0
2021-08-12 13:45:00,215.0,215.05,214.97,215.01,2900.0,198.0021,198.0482,197.9745,198.0113,2900.0
2021-08-12 13:50:00,214.99,215.14,214.96,215.09,8209.0,197.9929,198.131,197.9653,198.085,8209.0
2021-08-12 13:55:00,215.09,215.17,215.03,215.08,4688.0,198.085,198.1587,198.0297,198.0758,4688.0
2021-08-12 14:00:00,215.09,215.16,215.05,215.12,4160.0,198.085,198.1495,198.0482,198.1126,4160.0
2021-08-12 14:05:00,215.13,215.16,215.02,215.03,3989.0,198.1218,198.1495,198.0205,198.0297,3989.0
2021-08-12 14:10:00,215.04,215.09,214.98,215.09,4995.0,198.0389,198.085,197.9837,198.085,4995.0
2021-08-12 14:15:00,215.11,215.13,215.0,215.04,6732.0,198.1034,198.1218,198.0021,198.0389,6732.0
2021-08-12 14:20:00,215.07,215.12,215.02,215.03,3833.0,198.0666,198.1126,198.0205,198.0297,3833.0
2021-08-12 14:25:00,215.02,215.15,215.01,215.09,2420.0,198.0205,198.1402,198.0113,198.085,2420.0
2021-08-12 14:30:00,215.11,215.18,215.04,215.06,11134.0,198.1034,198.1679,198.0389,198.0574,11134.0
2021-08-12 14:35:00,215.1,215.12,215.01,215.04,9132.0,198.0942,198.1126,198.0113,198.0389,9132.0
2021-08-12 14:40:00,215.02,215.08,215.02,215.06,5810.0,198.0205,198.0758,198.0205,198.0574,5810.0
2021-08-12 14:45:00,215.06,215.18,215.04,215.07,14564.0,198.0574,198.1679,198.0389,198.0666,14564.0
2021-08-12 14:50:00,215.09,215.11,215.05,215.08,8080.0,198.085,198.1034,198.0482,198.0758,8080.0
2021-08-12 14:55:00,215.1,215.13,215.04,215.07,12067.0,198.0942,198.1218,198.0389,198.0666,12067.0
2021-08-12 15:00:00,215.08,215.09,215.06,215.08,3032.0,198.0758,198.085,198.0574,198.0758,3032.0
2021-08-12 15:05:00,215.07,215.16,215.06,215.08,21934.0,198.0666,198.1495,198.0574,198.0758,21934.0
2021-08-12 15:10:00,215.08,215.25,215.07,215.19,21612.0,198.0758,198.2323,198.0666,198.1771,21612.0
2021-08-12 15:15:00,215.16,215.16,215.06,215.07,9439.0,198.1495,198.1495,198.0574,198.0666,9439.0
2021-08-12 15:20:00,215.07,215.09,215.05,215.06,6643.0,198.0666,198.085,198.0482,198.0574,6643.0
2021-08-12 15:25:00,215.04,215.04,214.93,215.0,6432.0,198.0389,198.0389,197.9376,198.0021,6432.0
2021-08-12 15:30:00,214.93,215.03,214.92,215.0,8906.0,197.9376,198.0297,197.9284,198.0021,8906.0
2021-08-12 15:35:00,215.0,215.02,214.97,215.01,11989.0,198.0021,198.0205,197.9745,198.0113,11989.0
2021-08-12 15:40:00,215.01,215.03,214.96,214.98,14693.0,198.0113,198.0297,197.9653,197.9837,14693.0
2021-08-12 15:45:00,214.97,215.01,214.77,214.81,13358.0,197.9745,198.0113,197.7903,197.8271,13358.0
2021-08-12 15:50:00,214.79,214.8,214.6,214.65,26243.0,197.8087,197.8179,197.6337,197.6798,26243.0
2021-08-12 15:55:00,214.65,214.95,214.61,214.9,129706.0,197.6798,197.9561,197.6429,197.91,129706.0
2021-08-13 09:30:00,215.17,215.42,214.78,215.23,20646.0,198.1587,198.3889,197.7995,198.2139,20646.0
2021-08-13 09:35:00,215.23,215.33,214.92,215.11,10007.0,198.2139,198.306,197.9284,198.1034,10007.0
2021-08-13 09:40:00,215.21,215.5,215.14,215.23,19863.0,198.1955,198.4626,198.131,198.2139,19863.0
2021-08-13 09:45:00,215.37,215.61,215.25,215.36,5667.0,198.3429,198.5639,198.2323,198.3336,5667.0
2021-08-13 09:50:00,215.35,215.5,215.15,215.34,10666.0,198.3244,198.4626,198.1402,198.3152,10666.0
2021-08-13 09:55:00,215.47,215.97,215.47,215.96,3876.0,198.4349,198.8954,198.4349,198.8862,3876.0
2021-08-13 10:00:00,215.95,215.98,215.63,215.94,4650.0,198.877,198.9046,198.5823,198.8678,4650.0
2021-08-13 10:05:00,215.92,215.92,215.53,215.55,4146.0,198.8494,198.8494,198.4902,198.5086,4146.0
2021-08-13 10:10:00,215.54,215.59,215.46,215.58,2846.0,198.4994,198.5455,198.4257,198.5363,2846.0
2021-08-13 10:15:00,215.48,215.63,215.48,215.59,2100.0,198.4442,198.5823,198.4442,198.5455,2100.0
2021-08-13 10:20:00,215.69,215.77,215.57,215.63,4794.0,198.6376,198.7112,198.527,198.5823,4794.0
2021-08-13 10:25:00,215.63,215.71,215.31,215.36,4057.0,198.5823,198.656,198.2876,198.3336,4057.0
2021-08-13 10:30:00,215.46,215.55,215.31,215.36,1976.0,198.4257,198.5086,198.2876,198.3336,1976.0
2021-08-13 10:35:00,215.32,215.48,215.32,215.39,5100.0,198.2968,198.4442,198.2968,198.3613,5100.0
2021-08-13 10:40:00,215.41,215.69,215.37,215.69,2352.0,198.3797,198.6376,198.3429,198.6376,2352.0
2021-08-13 10:45:00,215.76,215.96,215.75,215.77,5725.0,198.702,198.8862,198.6928,198.7112,5725.0
2021-08-13 10:50:00,215.77,215.77,215.64,215.74,2684.0,198.7112,198.7112,198.5915,198.6836,2684.0
2021-08-13 10:55:00,215.82,215.94,215.78,215.94,7434.0,198.7573,198.8678,198.7204,198.8678,7434.0
2021-08-13 11:00:00,215.92,215.98,215.77,215.82,5288.0,198.8494,198.9046,198.7112,198.7573,5288.0
2021-08-13 11:05:00,215.87,215.93,215.76,215.92,4093.0,198.8033,198.8586,198.702,198.8494,4093.0
2021-08-13 11:10:00,215.95,216.02,215.86,215.89,4562.0,198.877,198.9415,198.7941,198.8217,4562.0
2021-08-13 11:15:00,215.94,215.94,215.29,215.34,20839.0,198.8678,198.8678,198.2692,198.3152,20839.0
2021-08-13 11:20:00,215.34,215.65,215.34,215.61,4521.0,198.3152,198.6007,198.3152,198.5639,4521.0
2021-08-13 11:25:00,215.59,215.68,215.59,215.61,1593.0,198.5455,198.6283,198.5455,198.5639,1593.0
2021-08-13 11:30:00,215.69,215.75,215.69,215.75,1500.0,198.6376,198.6928,198.6376,198.6928,1500.0
2021-08-13 11:35:00,215.69,215.79,215.68,215.75,1833.0,198.6376,198.7296,198.6283,198.6928,1833.0
2021-08-13 11:40:00,215.81,215.98,215.79,215.92,7641.0,198.7481,198.9046,198.7296,198.8494,7641.0
2021-08-13 11:45:00,215.89,215.93,215.8,215.9,1993.0,198.8217,198.8586,198.7389,198.831,1993.0
2021-08-13 11:50:00,215.9,215.91,215.67,215.69,12941.0,198.831,198.8402,198.6191,198.6376,12941.0
2021-08-13 11:55:00,215.62,215.67,215.47,215.53,8318.0,198.5731,198.6191,198.4349,198.4902,8318.0
2021-08-13 12:00:00,215.52,215.63,215.45,215.45,2860.0,198.481,198.5823,198.4165,198.4165,2860.0
2021-08-13 12:05:00,215.47,215.6,215.47,215.54,2295.0,198.4349,198.5547,198.4349,198.4994,2295.0
2021-08-13 12:10:00,215.59,215.7,215.59,215.65,1840.0,198.5455,198.6468,198.5455,198.6007,1840.0
2021-08-13 12:15:00,215.61,215.61,215.35,215.39,7345.0,198.5639,198.5639,198.3244,198.3613,7345.0
2021-08-13 12:20:00,215.38,215.49,215.13,215.19,13470.0,198.3521,198.4534,198.1218,198.1771,13470.0
2021-08-13 12:25:00,215.22,215.25,215.16,215.17,2182.0,198.2047,198.2323,198.1495,198.1587,2182.0
2021-08-13 12:30:00,215.2,215.22,214.99,215.07,12098.0,198.1863,198.2047,197.9929,198.0666,12098.0
2021-08-13 12:35:00,215.06,215.3,215.05,215.3,6034.0,198.0574,198.2784,198.0482,198.2784,6034.0
2021-08-13 12:40:00,215.29,215.62,215.29,215.6,6617.0,198.2692,198.5731,198.2692,198.5547,6617.0
2021-08-13 12:45:00,215.65,215.65,215.52,215.54,4394.0,198.6007,198.6007,198.481,198.4994,4394.0
2021-08-13 12:50:00,215.5,215.56,215.45,215.56,3447.0,198.4626,198.5178,198.4165,198.5178,3447.0
2021-08-13 12:55:00,215.63,215.65,215.58,215.61,1170.0,198.5823,198.6007,198.5363,198.5639,1170.0
2021-08-13 13:00:00,215.66,215.66,215.54,215.64,2974.0,198.6099,198.6099,198.4994,198.5915,2974.0
2021-08-13 13:05:00,215.61,215.7,215.61,215.69,2552.0,198.5639,198.6468,198.5639,198.6376,2552.0
2021-08-13 13:10:00,215.71,215.71,215.56,215.58,2372.0,198.656,198.656,198.5178,198.5363,2372.0
2021-08-13 13:15:00,215.59,215.71,215.59,215.71,1051.0,198.5455,198.656,198.5455,198.656,1051.0
2021-08-13 13:20:00,215.67,215.69,215.64,215.69,1573.0,198.6191,198.6376,198.5915,198.6376,1573.0
2021-08-13 13:25:00,215.69,215.71,215.62,215.62,1857.0,198.6376,198.656,198.5731,198.5731,1857.0
2021-08-13 13:30:00,215.64,215.69,215.6,215.67,1813.0,198.5915,198.6376,198.5547,198.6191,1813.0
2021-08-13 13:35:00,215.64,215.69,215.6,215.6,4755.0,198.5915,198.6376,198.5547,198.5547,4755.0
2021-08-13 13:40:00,215.62,215.69,215.37,215.47,15452.0,198.5731,198.6376,198.3429,198.4349,15452.0
2021-08-13 13:45:00,215.46,215.54,215.24,215.26,11767.0,198.4257,198.4994,198.2231,198.2416,11767.0
2021-08-13 13:50:00,215.26,215.38,215.16,215.19,31437.0,198.2416,198.3521,198.1495,198.1771,31437.0
2021-08-13 13:55:00,215.15,215.25,215.01,215.14,24483.0,198.1402,198.2323,198.0113,198.131,24483.0
2021-08-13 14:00:00,215.16,215.25,215.0,215.14,25123.0,198.1495,198.2323,198.0021,198.131,25123.0
2021-08-13 14:05:00,215.15,215.16,214.98,215.12,6193.0,198.1402,198.1495,197.9837,198.1126,6193.0
2021-08-13 14:10:00,215.1,215.12,215.02,215.06,10457.0,198.0942,198.1126,198.0205,198.0574,10457.0
2021-08-13 14:15:00,215.06,215.1,214.92,214.97,4917.0,198.0574,198.0942,197.9284,197.9745,4917.0
2021-08-13 14:20:00,214.96,215.0,214.88,215.0,3616.0,197.9653,198.0021,197.8916,198.0021,3616.0
2021-08-13 14:25:00,214.98,215.0,214.85,214.88,3630.0,197.9837,198.0021,197.864,197.8916,3630.0
2021-08-13 14:30:00,214.94,215.02,214.89,214.9,3700.0,197.9468,198.0205,197.9008,197.91,3700.0
2021-08-13 14:35:00,214.88,214.95,214.87,214.95,3463.0,197.8916,197.9561,197.8824,197.9561,3463.0
2021-08-13 14:40:00,214.97,214.97,214.71,214.81,5924.0,197.9745,197.9745,197.735,197.8271,5924.0
2021-08-13 14:45:00,214.76,214.92,214.76,214.92,2243.0,197.7811,197.9284,197.7811,197.9284,2243.0
2021-08-13 14:50:00,214.92,214.93,214.85,214.86,2534.0,197.9284,197.9376,197.864,197.8732,2534.0
2021-08-13 14:55:00,214.87,214.99,214.87,214.99,4760.0,197.8824,197.9929,197.8824,197.9929,4760.0
2021-08-13 15:00:00,215.02,215.18,215.02,215.18,3200.0,198.0205,198.1679,198.0205,198.1679,3200.0
2021-08-13 15:05:00,215.22,215.25,215.19,215.2,2679.0,198.2047,198.2323,198.1771,198.1863,2679.0
2021-08-13 15:10:00,215.21,215.26,215.0,215.17,18434.0,198.1955,198.2416,198.0021,198.1587,18434.0
2021-08-13 15:15:00,215.2,215.2,215.09,215.13,4543.0,198.1863,198.1863,198.085,198.1218,4543.0
2021-08-13 15:20:00,215.15,215.17,215.08,215.13,2100.0,198.1402,198.1587,198.0758,198.1218,2100.0
2021-08-13 15:25:00,215.12,215.13,214.96,215.03,9867.0,198.1126,198.1218,197.9653,198.0297,9867.0
2021-08-13 15:30:00,215.03,215.24,214.93,215.0,20606.0,198.0297,198.2231,197.9376,198.0021,20606.0
2021-08-13 15:35:00,215.01,215.23,215.01,215.21,5610.0,198.0113,198.2139,198.0113,198.1955,5610.0
2021-08-13 15:40:00,215.18,215.19,215.06,215.08,8716.0,198.1679,198.1771,198.0574,198.0758,8716.0
2021-08-13 15:45:00,215.07,215.12,214.93,215.09,14580.0,198.0666,198.1126,197.9376,198.085,14580.0
2021-08-13 15:50:00,215.12,215.22,215.05,215.14,20581.0,198.1126,198.2047,198.0482,198.131,20581.0
2021-08-13 15:55:00,215.13,215.19,214.85,215.15,66781.0,198.1218,198.1771,197.864,198.1402,66781.0
2021-08-16 09:30:00,213.93,214.35,213.66,214.17,19446.0,197.0167,197.4035,196.768,197.2377,19446.0
2021-08-16 09:35:00,214.03,214.83,214.03,214.2,5090.0,197.1088,197.8455,197.1088,197.2654,5090.0
2021-08-16 09:40:00,214.17,214.24,213.83,214.02,7749.0,197.2377,197.3022,196.9246,197.0996,7749.0
2021-08-16 09:45:00,214.05,214.44,213.97,214.31,9772.0,197.1272,197.4864,197.0535,197.3667,9772.0
2021-08-16 09:50:00,214.19,214.19,213.96,214.18,5655.0,197.2561,197.2561,197.0443,197.2469,5655.0
2021-08-16 09:55:00,214.07,214.68,214.04,214.41,8073.0,197.1456,197.7074,197.118,197.4588,8073.0
2021-08-16 10:00:00,214.42,214.47,214.14,214.36,6950.0,197.468,197.514,197.2101,197.4127,6950.0
2021-08-16 10:05:00,214.47,214.81,214.38,214.71,3891.0,197.514,197.8271,197.4311,197.735,3891.0
2021-08-16 10:10:00,214.76,215.47,214.76,215.35,5909.0,197.7811,198.4349,197.7811,198.3244,5909.0
2021-08-16 10:15:00,215.17,215.45,215.09,215.45,4775.0,198.1587,198.4165,198.085,198.4165,4775.0
2021-08-16 10:20:00,215.47,215.47,215.08,215.15,5814.0,198.4349,198.4349,198.0758,198.1402,5814.0
2021-08-16 10:25:00,215.14,215.56,215.09,215.48,6819.0,198.131,198.5178,198.085,198.4442,6819.0
2021-08-16 10:30:00,215.43,215.48,214.92,214.97,7341.0,198.3981,198.4442,197.9284,197.9745,7341.0
2021-08-16 10:35:00,214.92,214.92,214.58,214.76,8026.0,197.9284,197.9284,197.6153,197.7811,8026.0
2021-08-16 10:40:00,214.82,214.84,214.68,214.77,3993.0,197.8363,197.8548,197.7074,197.7903,3993.0
2021-08-16 10:45:00,214.84,214.95,214.62,214.89,5185.0,197.8548,197.9561,197.6521,197.9008,5185.0
2021-08-16 10:50:00,214.83,215.06,214.77,214.84,8760.0,197.8455,198.0574,197.7903,197.8548,8760.0
2021-08-16 10:55:00,214.85,214.87,214.32,214.46,23106.0,197.864,197.8824,197.3759,197.5048,23106.0
2021-08-16 11:00:00,214.46,215.23,214.45,215.16,29945.0,197.5048,198.2139,197.4956,198.1495,29945.0
2021-08-16 11:05:00,215.3,215.42,215.21,215.22,2800.0,198.2784,198.3889,198.1955,198.2047,2800.0
2021-08-16 11:10:00,215.28,215.42,215.19,215.29,10393.0,198.26,198.3889,198.1771,198.2692,10393.0
2021-08-16 11:15:00,215.25,215.35,215.06,215.28,4572.0,198.2323,198.3244,198.0574,198.26,4572.0
2021-08-16 11:20:00,215.37,215.45,215.24,215.25,4974.0,198.3429,198.4165,198.2231,198.2323,4974.0
2021-08-16 11:25:00,215.27,215.46,215.23,215.4,2810.0,198.2508,198.4257,198.2139,198.3705,2810.0
2021-08-16 11:30:00,215.38,215.6,215.32,215.56,8960.0,198.3521,198.5547,198.2968,198.5178,8960.0
2021-08-16 11:35:00,215.54,215.75,215.54,215.59,2859.0,198.4994,198.6928,198.4994,198.5455,2859.0
2021-08-16 11:40:00,215.67,215.69,215.57,215.68,3311.0,198.6191,198.6376,198.527,198.6283,3311.0
2021-08-16 11:45:00,215.72,215.78,215.5,215.5,3447.0,198.6652,198.7204,198.4626,198.4626,3447.0
2021-08-16 11:50:00,215.47,215.48,215.34,215.37,4091.0,198.4349,198.4442,198.3152,198.3429,4091.0
2021-08-16 11:55:00,215.35,215.35,215.19,215.31,2591.0,198.3244,198.3244,198.1771,198.2876,2591.0
2021-08-16 12:00:00,215.32,215.47,215.29,215.4,6139.0,198.2968,198.4349,198.2692,198.3705,6139.0
2021-08-16 12:05:00,215.42,215.44,215.27,215.27,2580.0,198.3889,198.4073,198.2508,198.2508,2580.0
2021-08-16 12:10:00,215.28,215.35,215.23,215.32,3350.0,198.26,198.3244,198.2139,198.2968,3350.0
2021-08-16 12:15:00,215.36,215.53,215.33,215.45,2400.0,198.3336,198.4902,198.306,198.4165,2400.0
2021-08-16 12:20:00,215.52,215.65,215.51,215.59,4520.0,198.481,198.6007,198.4718,198.5455,4520.0
2021-08-16 12:25:00,215.63,215.66,215.58,215.62,2718.0,198.5823,198.6099,198.5363,198.5731,2718.0
2021-08-16 12:30:00,215.6,215.64,215.49,215.53,5951.0,198.5547,198.5915,198.4534,198.4902,5951.0
2021-08-16 12:35:00,215.52,215.54,215.39,215.44,3608.0,198.481,198.4994,198.3613,198.4073,3608.0
2021-08-16 12:40:00,215.46,215.46,215.38,215.45,5019.0,198.4257,198.4257,198.3521,198.4165,5019.0
2021-08-16 12:45:00,215.41,215.43,215.3,215.43,2945.0,198.3797,198.3981,198.2784,198.3981,2945.0
2021-08-16 12:50:00,215.45,215.57,215.43,215.53,3905.0,198.4165,198.527,198.3981,198.4902,3905.0
2021-08-16 12:55:00,215.52,215.66,215.49,215.66,3610.0,198.481,198.6099,198.4534,198.6099,3610.0
2021-08-16 13:00:00,215.62,215.77,215.61,215.64,4100.0,198.5731,198.7112,198.5639,198.5915,4100.0
2021-08-16 13:05:00,215.65,215.78,215.62,215.68,3588.0,198.6007,198.7204,198.5731,198.6283,3588.0
2021-08-16 13:10:00,215.67,215.81,215.67,215.76,2650.0,198.6191,198.7481,198.6191,198.702,2650.0
2021-08-16 13:15:00,215.76,215.79,215.7,215.79,1805.0,198.702,198.7296,198.6468,198.7296,1805.0
2021-08-16 13:20:00,215.79,215.81,215.7,215.7,5079.0,198.7296,198.7481,198.6468,198.6468,5079.0
2021-08-16 13:25:00,215.7,215.79,215.66,215.74,3447.0,198.6468,198.7296,198.6099,198.6836,3447.0
2021-08-16 13:30:00,215.74,215.74,215.53,215.66,6872.0,198.6836,198.6836,198.4902,198.6099,6872.0
2021-08-16 13:35:00,215.65,215.68,215.64,215.66,3207.0,198.6007,198.6283,198.5915,198.6099,3207.0
2021-08-16 13:40:00,215.67,215.68,215.53,215.53,3880.0,198.6191,198.6283,198.4902,198.4902,3880.0
2021-08-16 13:45:00,215.53,215.55,215.34,215.37,2978.0,198.4902,198.5086,198.3152,198.3429,2978.0
2021-08-16 13:50:00,215.39,215.43,215.36,215.39,3900.0,198.3613,198.3981,198.3336,198.3613,3900.0
2021-08-16 13:55:00,215.36,215.42,215.32,215.42,2669.0,198.3336,198.3889,198.2968,198.3889,2669.0
2021-08-16 14:00:00,215.47,215.5,215.43,215.5,4573.0,198.4349,198.4626,198.3981,198.4626,4573.0
2021-08-16 14:05:00,215.54,215.62,215.47,215.56,2778.0,198.4994,198.5731,198.4349,198.5178,2778.0
2021-08-16 14:10:00,215.58,215.65,215.52,215.58,4633.0,198.5363,198.6007,198.481,198.5363,4633.0
2021-08-16 14:15:00,215.56,215.63,215.53,215.63,5290.0,198.5178,198.5823,198.4902,198.5823,5290.0
2021-08-16 14:20:00,215.6,215.78,215.6,215.78,3935.0,198.5547,198.7204,198.5547,198.7204,3935.0
2021-08-16 14:25:00,215.81,215.81,215.61,215.67,5183.0,198.7481,198.7481,198.5639,198.6191,5183.0
2021-08-16 14:30:00,215.64,215.66,215.55,215.66,4018.0,198.5915,198.6099,198.5086,198.6099,4018.0
2021-08-16 14:35:00,215.63,215.64,215.55,215.64,2512.0,198.5823,198.5915,198.5086,198.5915,2512.0
2021-08-16 14:40:00,215.65,215.73,215.63,215.67,2997.0,198.6007,198.6744,198.5823,198.6191,2997.0
2021-08-16 14:45:00,215.65,215.77,215.63,215.74,2949.0,198.6007,198.7112,198.5823,198.6836,2949.0
2021-08-16 14:50:00,215.76,215.85,215.73,215.78,3315.0,198.702,198.7849,198.6744,198.7204,3315.0
2021-08-16 14:55:00,215.81,215.84,215.58,215.66,5938.0,198.7481,198.7757,198.5363,198.6099,5938.0
2021-08-16 15:00:00,215.65,215.78,215.58,215.77,3654.0,198.6007,198.7204,198.5363,198.7112,3654.0
2021-08-16 15:05:00,215.76,215.76,215.49,215.73,15536.0,198.702,198.702,198.4534,198.6744,15536.0
2021-08-16 15:10:00,215.76,215.88,215.76,215.78,4277.0,198.702,198.8125,198.702,198.7204,4277.0
2021-08-16 15:15:00,215.76,215.77,215.63,215.71,4511.0,198.702,198.7112,198.5823,198.656,4511.0
2021-08-16 15:20:00,215.71,215.89,215.7,215.83,2701.0,198.656,198.8217,198.6468,198.7665,2701.0
2021-08-16 15:25:00,215.87,216.04,215.84,216.04,5222.0,198.8033,198.9599,198.7757,198.9599,5222.0
2021-08-16 15:30:00,216.01,216.08,215.89,216.03,10659.0,198.9323,198.9967,198.8217,198.9507,10659.0
2021-08-16 15:35:00,216.01,216.09,215.95,215.95,4816.0,198.9323,199.0059,198.877,198.877,4816.0
2021-08-16 15:40:00,215.93,216.06,215.87,216.06,11918.0,198.8586,198.9783,198.8033,198.9783,11918.0
2021-08-16 15:45:00,216.03,216.2,216.03,216.09,7742.0,198.9507,199.1072,198.9507,199.0059,7742.0
2021-08-16 15:50:00,216.11,216.57,216.11,216.39,37945.0,199.0243,199.448,199.0243,199.2822,37945.0
2021-08-16 15:55:00,216.34,216.67,216.34,216.54,70958.0,199.2362,199.5401,199.2362,199.4204,70958.0
2021-08-17 09:30:00,215.43,216.4,215.38,216.11,37396.0,198.3981,199.2914,198.3521,199.0243,37396.0
2021-08-17 09:35:00,215.76,215.91,215.19,215.2,8083.0,198.702,198.8402,198.1771,198.1863,8083.0
2021-08-17 09:40:00,215.13,215.17,214.8,214.94,9131.0,198.1218,198.1587,197.8179,197.9468,9131.0
2021-08-17 09:45:00,214.96,215.15,214.6,214.89,19715.0,197.9653,198.1402,197.6337,197.9008,19715.0
2021-08-17 09:50:00,214.79,215.31,214.79,215.05,5651.0,197.8087,198.2876,197.8087,198.0482,5651.0
2021-08-17 09:55:00,215.08,215.23,214.88,215.19,5320.0,198.0758,198.2139,197.8916,198.1771,5320.0
2021-08-17 10:00:00,215.19,215.19,214.56,214.7,11176.0,198.1771,198.1771,197.5969,197.7258,11176.0
2021-08-17 10:05:00,214.65,215.11,214.65,214.95,5021.0,197.6798,198.1034,197.6798,197.9561,5021.0
2021-08-17 10:10:00,215.04,215.61,214.95,215.61,3401.0,198.0389,198.5639,197.9561,198.5639,3401.0
2021-08-17 10:15:00,215.59,215.61,215.18,215.27,5488.0,198.5455,198.5639,198.1679,198.2508,5488.0
2021-08-17 10:20:00,215.34,215.34,214.83,214.97,7869.0,198.3152,198.3152,197.8455,197.9745,7869.0
2021-08-17 10:25:00,215.07,215.08,214.86,214.95,2901.0,198.0666,198.0758,197.8732,197.9561,2901.0
2021-08-17 10:30:00,214.95,214.97,214.63,214.63,6039.0,197.9561,197.9745,197.6614,197.6614,6039.0
2021-08-17 10:35:00,214.67,214.73,214.5,214.56,5222.0,197.6982,197.7535,197.5416,197.5969,5222.0
2021-08-17 10:40:00,214.56,214.94,214.44,214.9,4804.0,197.5969,197.9468,197.4864,197.91,4804.0
2021-08-17 10:45:00,214.9,214.9,214.55,214.7,6594.0,197.91,197.91,197.5877,197.7258,6594.0
2021-08-17 10:50:00,214.69,214.76,214.51,214.75,6089.0,197.7166,197.7811,197.5508,197.7719,6089.0
2021-08-17 10:55:00,214.72,214.72,214.47,214.5,4243.0,197.7442,197.7442,197.514,197.5416,4243.0
2021-08-17 11:00:00,214.5,214.69,214.5,214.62,5209.0,197.5416,197.7166,197.5416,197.6521,5209.0
2021-08-17 11:05:00,214.63,214.76,214.54,214.76,5010.0,197.6614,197.7811,197.5785,197.7811,5010.0
2021-08-17 11:10:00,214.78,214.78,214.43,214.61,5634.0,197.7995,197.7995,197.4772,197.6429,5634.0
2021-08-17 11:15:00,214.64,214.86,214.51,214.79,4239.0,197.6706,197.8732,197.5508,197.8087,4239.0
2021-08-17 11:20:00,214.84,214.88,214.75,214.84,4329.0,197.8548,197.8916,197.7719,197.8548,4329.0
2021-08-17 11:25:00,214.83,214.84,214.61,214.84,4292.0,197.8455,197.8548,197.6429,197.8548,4292.0
2021-08-17 11:30:00,214.81,215.13,214.61,215.09,5771.0,197.8271,198.1218,197.6429,198.085,5771.0
2021-08-17 11:35:00,215.15,215.15,214.88,214.9,3250.0,198.1402,198.1402,197.8916,197.91,3250.0
2021-08-17 11:40:00,214.86,215.02,214.8,215.02,3663.0,197.8732,198.0205,197.8179,198.0205,3663.0
2021-08-17 11:45:00,215.02,215.05,214.84,215.03,5630.0,198.0205,198.0482,197.8548,198.0297,5630.0
2021-08-17 11:50:00,215.01,215.1,214.95,215.04,4374.0,198.0113,198.0942,197.9561,198.0389,4374.0
2021-08-17 11:55:00,214.9,214.98,214.73,214.78,5376.0,197.91,197.9837,197.7535,197.7995,5376.0
2021-08-17 12:00:00,214.65,214.65,214.36,214.49,17156.0,197.6798,197.6798,197.4127,197.5324,17156.0
2021-08-17 12:05:00,214.44,214.75,214.44,214.56,15000.0,197.4864,197.7719,197.4864,197.5969,15000.0
2021-08-17 12:10:00,214.54,214.58,214.36,214.49,18404.0,197.5785,197.6153,197.4127,197.5324,18404.0
2021-08-17 12:15:00,214.42,214.42,214.11,214.18,6705.0,197.468,197.468,197.1825,197.2469,6705.0
2021-08-17 12:20:00,214.21,214.35,214.21,214.32,3164.0,197.2746,197.4035,197.2746,197.3759,3164.0
2021-08-17 12:25:00,214.26,214.45,214.26,214.43,4700.0,197.3206,197.4956,197.3206,197.4772,4700.0
2021-08-17 12:30:00,214.39,214.39,214.18,214.31,4465.0,197.4403,197.4403,197.2469,197.3667,4465.0
2021-08-17 12:35:00,214.31,214.31,214.11,214.17,3566.0,197.3667,197.3667,197.1825,197.2377,3566.0
2021-08-17 12:40:00,214.08,214.33,213.97,214.33,6802.0,197.1548,197.3851,197.0535,197.3851,6802.0
2021-08-17 12:45:00,214.39,214.39,214.18,214.29,6120.0,197.4403,197.4403,197.2469,197.3482,6120.0
2021-08-17 12:50:00,214.22,214.27,214.09,214.11,7326.0,197.2838,197.3298,197.1641,197.1825,7326.0
2021-08-17 12:55:00,214.08,214.2,214.02,214.03,4188.0,197.1548,197.2654,197.0996,197.1088,4188.0
2021-08-17 13:00:00,214.02,214.15,213.92,213.95,12791.0,197.0996,197.2193,197.0075,197.0351,12791.0
2021-08-17 13:05:00,213.93,213.95,213.85,213.88,4945.0,197.0167,197.0351,196.943,196.9707,4945.0
2021-08-17 13:10:00,213.92,214.14,213.9,214.14,4560.0,197.0075,197.2101,196.9891,197.2101,4560.0
2021-08-17 13:15:00,214.11,214.11,213.94,214.04,4328.0,197.1825,197.1825,197.0259,197.118,4328.0
2021-08-17 13:20:00,214.01,214.09,213.94,213.96,2608.0,197.0904,197.1641,197.0259,197.0443,2608.0
2021-08-17 13:25:00,213.95,214.14,213.91,214.14,2811.0,197.0351,197.2101,196.9983,197.2101,2811.0
2021-08-17 13:30:00,214.24,214.29,214.16,214.29,6464.0,197.3022,197.3482,197.2285,197.3482,6464.0
2021-08-17 13:35:00,214.27,214.3,213.89,213.89,5193.0,197.3298,197.3574,196.9799,196.9799,5193.0
2021-08-17 13:40:00,213.86,213.9,213.75,213.87,2129.0,196.9522,196.9891,196.8509,196.9614,2129.0
2021-08-17 13:45:00,213.86,213.98,213.78,213.94,5854.0,196.9522,197.0627,196.8786,197.0259,5854.0
2021-08-17 13:50:00,213.98,214.13,213.97,214.09,3701.0,197.0627,197.2009,197.0535,197.1641,3701.0
2021-08-17 13:55:00,214.11,214.25,214.08,214.22,5765.0,197.1825,197.3114,197.1548,197.2838,5765.0
2021-08-17 14:00:00,214.24,214.53,214.23,214.51,3932.0,197.3022,197.5693,197.293,197.5508,3932.0
2021-08-17 14:05:00,214.45,214.63,214.45,214.53,4262.0,197.4956,197.6614,197.4956,197.5693,4262.0
2021-08-17 14:10:00,214.55,214.64,214.52,214.54,2887.0,197.5877,197.6706,197.5601,197.5785,2887.0
2021-08-17 14:15:00,214.61,214.62,214.53,214.53,2068.0,197.6429,197.6521,197.5693,197.5693,2068.0
2021-08-17 14:20:00,214.55,214.55,214.4,214.52,3820.0,197.5877,197.5877,197.4495,197.5601,3820.0
2021-08-17 14:25:00,214.52,214.58,214.44,214.53,4520.0,197.5601,197.6153,197.4864,197.5693,4520.0
2021-08-17 14:30:00,214.48,214.49,214.33,214.44,6067.0,197.5232,197.5324,197.3851,197.4864,6067.0
2021-08-17 14:35:00,214.39,214.39,214.21,214.3,2421.0,197.4403,197.4403,197.2746,197.3574,2421.0
2021-08-17 14:40:00,214.26,214.36,214.25,214.31,2964.0,197.3206,197.4127,197.3114,197.3667,2964.0
2021-08-17 14:45:00,214.27,214.43,214.26,214.34,2152.0,197.3298,197.4772,197.3206,197.3943,2152.0
2021-08-17 14:50:00,214.41,214.41,214.31,214.32,3200.0,197.4588,197.4588,197.3667,197.3759,3200.0
2021-08-17 14:55:00,214.36,214.58,214.36,214.49,3049.0,197.4127,197.6153,197.4127,197.5324,3049.0
2021-08-17 15:00:00,214.52,214.73,214.52,214.73,5207.0,197.5601,197.7535,197.5601,197.7535,5207.0
2021-08-17 15:05:00,214.73,214.82,214.67,214.71,6323.0,197.7535,197.8363,197.6982,197.735,6323.0
2021-08-17 15:10:00,214.73,214.77,214.59,214.59,14104.0,197.7535,197.7903,197.6245,197.6245,14104.0
2021-08-17 15:15:00,214.62,214.66,214.46,214.47,4916.0,197.6521,197.689,197.5048,197.514,4916.0
2021-08-17 15:20:00,214.52,214.68,214.39,214.39,8678.0,197.5601,197.7074,197.4403,197.4403,8678.0
2021-08-17 15:25:00,214.44,214.44,214.23,214.23,11333.0,197.4864,197.4864,197.293,197.293,11333.0
2021-08-17 15:30:00,214.27,214.38,214.23,214.31,17784.0,197.3298,197.4311,197.293,197.3667,17784.0
2021-08-17 15:35:00,214.29,214.45,214.05,214.45,23767.0,197.3482,197.4956,197.1272,197.4956,23767.0
2021-08-17 15:40:00,214.4,214.6,214.37,214.56,10065.0,197.4495,197.6337,197.4219,197.5969,10065.0
2021-08-17 15:45:00,214.53,214.68,214.43,214.59,9886.0,197.5693,197.7074,197.4772,197.6245,9886.0
2021-08-17 15:50:00,214.59,214.95,214.59,214.71,27298.0,197.6245,197.9561,197.6245,197.735,27298.0
2021-08-17 15:55:00,214.63,214.95,214.56,214.79,74379.0,197.6614,197.9561,197.5969,197.8087,74379.0
2021-08-18 09:30:00,214.13,214.13,212.77,212.92,31847.0,197.2009,197.2009,195.9484,196.0866,31847.0
2021-08-18 09:35:00,212.92,213.02,212.47,212.83,9900.0,196.0866,196.1786,195.6721,196.0037,9900.0
2021-08-18 09:40:00,212.78,213.23,212.41,213.23,15478.0,195.9576,196.372,195.6169,196.372,15478.0
2021-08-18 09:45:00,213.33,213.36,212.89,212.9,22156.0,196.4641,196.4918,196.0589,196.0681,22156.0
2021-08-18 09:50:00,212.95,213.02,212.83,213.01,19037.0,196.1142,196.1786,196.0037,196.1694,19037.0
2021-08-18 09:55:00,212.99,213.4,212.93,213.04,21577.0,196.151,196.5286,196.0958,196.1971,21577.0
2021-08-18 10:00:00,213.02,213.58,213.01,213.33,15481.0,196.1786,196.6944,196.1694,196.4641,15481.0
2021-08-18 10:05:00,213.35,213.35,212.81,213.09,27740.0,196.4826,196.4826,195.9852,196.2431,27740.0
2021-08-18 10:10:00,213.15,213.46,213.13,213.3,17397.0,196.2984,196.5839,196.2799,196.4365,17397.0
2021-08-18 10:15:00,213.29,213.58,213.29,213.37,9422.0,196.4273,196.6944,196.4273,196.501,9422.0
2021-08-18 10:20:00,213.35,213.4,213.22,213.23,15057.0,196.4826,196.5286,196.3628,196.372,15057.0
2021-08-18 10:25:00,213.3,213.43,213.17,213.18,24445.0,196.4365,196.5562,196.3168,196.326,24445.0
2021-08-18 10:30:00,213.19,213.44,213.18,213.26,18812.0,196.3352,196.5654,196.326,196.3997,18812.0
2021-08-18 10:35:00,213.26,213.38,213.01,213.06,13084.0,196.3997,196.5102,196.1694,196.2155,13084.0
2021-08-18 10:40:00,213.07,213.07,212.86,212.94,8287.0,196.2247,196.2247,196.0313,196.105,8287.0
2021-08-18 10:45:00,212.91,213.09,212.79,213.03,9407.0,196.0773,196.2431,195.9668,196.1879,9407.0
2021-08-18 10:50:00,213.04,213.25,212.89,212.89,9629.0,196.1971,196.3905,196.0589,196.0589,9629.0
2021-08-18 10:55:00,212.86,212.93,212.65,212.73,4571.0,196.0313,196.0958,195.8379,195.9116,4571.0
2021-08-18 11:00:00,212.74,212.74,212.49,212.51,11388.0,195.9208,195.9208,195.6905,195.709,11388.0
2021-08-18 11:05:00,212.48,212.48,212.27,212.3,8139.0,195.6813,195.6813,195.4879,195.5156,8139.0
2021-08-18 11:10:00,212.31,212.61,212.25,212.54,11792.0,195.5248,195.8011,195.4695,195.7366,11792.0
2021-08-18 11:15:00,212.48,212.56,212.32,212.56,6002.0,195.6813,195.755,195.534,195.755,6002.0
2021-08-18 11:20:00,212.6,212.61,212.3,212.46,6674.0,195.7919,195.8011,195.5156,195.6629,6674.0
2021-08-18 11:25:00,212.43,212.47,212.27,212.33,7053.0,195.6353,195.6721,195.4879,195.5432,7053.0
2021-08-18 11:30:00,212.32,212.34,212.13,212.16,11614.0,195.534,195.5524,195.359,195.3866,11614.0
2021-08-18 11:35:00,212.1,212.39,212.02,212.32,30681.0,195.3314,195.5985,195.2577,195.534,30681.0
2021-08-18 11:40:00,212.36,212.36,212.19,212.36,9105.0,195.5708,195.5708,195.4143,195.5708,9105.0
2021-08-18 11:45:00,212.4,212.5,212.24,212.28,12748.0,195.6077,195.6998,195.4603,195.4971,12748.0
2021-08-18 11:50:00,212.27,212.29,211.93,211.93,33897.0,195.4879,195.5064,195.1748,195.1748,33897.0
2021-08-18 11:55:00,211.93,212.15,211.88,211.91,61614.0,195.1748,195.3774,195.1288,195.1564,61614.0
2021-08-18 12:00:00,211.89,212.31,211.89,212.14,6438.0,195.138,195.5248,195.138,195.3682,6438.0
2021-08-18 12:05:00,212.14,212.19,212.03,212.06,8599.0,195.3682,195.4143,195.2669,195.2945,8599.0
2021-08-18 12:10:00,212.04,212.15,211.92,211.92,17710.0,195.2761,195.3774,195.1656,195.1656,17710.0
2021-08-18 12:15:00,211.91,212.09,211.81,212.03,28337.0,195.1564,195.3222,195.0643,195.2669,28337.0
2021-08-18 12:20:00,212.01,212.03,211.77,211.9,15736.0,195.2485,195.2669,195.0275,195.1472,15736.0
2021-08-18 12:25:00,211.85,211.85,211.66,211.66,4856.0,195.1011,195.1011,194.9262,194.9262,4856.0
2021-08-18 12:30:00,211.58,211.59,211.4,211.42,5280.0,194.8525,194.8617,194.6867,194.7051,5280.0
2021-08-18 12:35:00,211.46,211.46,211.14,211.17,9305.0,194.742,194.742,194.4473,194.4749,9305.0
2021-08-18 12:40:00,211.15,211.25,211.03,211.23,5287.0,194.4565,194.5486,194.346,194.5302,5287.0
2021-08-18 12:45:00,211.18,211.3,211.1,211.3,8373.0,194.4841,194.5946,194.4104,194.5946,8373.0
2021-08-18 12:50:00,211.3,211.3,211.18,211.21,7288.0,194.5946,194.5946,194.4841,194.5117,7288.0
2021-08-18 12:55:00,211.22,211.33,211.22,211.31,3806.0,194.521,194.6223,194.521,194.6038,3806.0
2021-08-18 13:00:00,211.38,211.41,211.23,211.28,5484.0,194.6683,194.6959,194.5302,194.5762,5484.0
2021-08-18 13:05:00,211.28,211.29,210.98,211.11,21405.0,194.5762,194.5854,194.2999,194.4196,21405.0
2021-08-18 13:10:00,211.11,211.12,210.88,210.93,23108.0,194.4196,194.4289,194.2078,194.2539,23108.0
2021-08-18 13:15:00,210.92,210.96,210.82,210.86,9176.0,194.2447,194.2815,194.1526,194.1894,9176.0
2021-08-18 13:20:00,210.86,211.12,210.66,210.93,59000.0,194.1894,194.4289,194.0052,194.2539,59000.0
2021-08-18 13:25:00,210.96,210.96,210.61,210.79,33526.0,194.2815,194.2815,193.9592,194.1249,33526.0
2021-08-18 13:30:00,210.79,210.92,210.79,210.87,8805.0,194.1249,194.2447,194.1249,194.1986,8805.0
2021-08-18 13:35:00,210.87,210.88,210.51,210.58,15337.0,194.1986,194.2078,193.8671,193.9316,15337.0
2021-08-18 13:40:00,210.67,210.83,210.32,210.65,70804.0,194.0144,194.1618,193.6921,193.996,70804.0
2021-08-18 13:45:00,210.61,210.9,210.33,210.33,26384.0,193.9592,194.2263,193.7013,193.7013,26384.0
2021-08-18 13:50:00,210.39,210.78,210.39,210.72,25345.0,193.7566,194.1157,193.7566,194.0605,25345.0
2021-08-18 13:55:00,210.69,210.7,210.36,210.36,23763.0,194.0329,194.0421,193.7289,193.7289,23763.0
2021-08-18 14:00:00,210.36,210.88,210.25,210.88,76908.0,193.7289,194.2078,193.6276,194.2078,76908.0
2021-08-18 14:05:00,210.95,211.14,210.51,210.93,42497.0,194.2723,194.4473,193.8671,194.2539,42497.0
2021-08-18 14:10:00,210.95,210.97,210.02,210.18,22139.0,194.2723,194.2907,193.4158,193.5632,22139.0
2021-08-18 14:15:00,210.14,210.21,209.6,209.75,45615.0,193.5263,193.5908,193.029,193.1672,45615.0
2021-08-18 14:20:00,209.8,209.92,209.44,209.84,32786.0,193.2132,193.3237,192.8817,193.2501,32786.0
2021-08-18 14:25:00,209.85,210.12,209.8,210.08,9757.0,193.2593,193.5079,193.2132,193.4711,9757.0
2021-08-18 14:30:00,210.07,210.59,210.05,210.59,12622.0,193.4619,193.9408,193.4435,193.9408,12622.0
2021-08-18 14:35:00,210.59,210.59,210.32,210.39,6954.0,193.9408,193.9408,193.6921,193.7566,6954.0
2021-08-18 14:40:00,210.41,210.41,210.18,210.19,6451.0,193.775,193.775,193.5632,193.5724,6451.0
2021-08-18 14:45:00,210.18,210.2,210.11,210.12,6325.0,193.5632,193.5816,193.4987,193.5079,6325.0
2021-08-18 14:50:00,210.11,210.2,209.94,210.03,10770.0,193.4987,193.5816,193.3421,193.425,10770.0
2021-08-18 14:55:00,210.01,210.31,209.99,210.29,4960.0,193.4066,193.6829,193.3882,193.6645,4960.0
2021-08-18 15:00:00,210.26,210.28,209.83,209.97,21733.0,193.6369,193.6553,193.2408,193.3698,21733.0
2021-08-18 15:05:00,209.99,210.02,209.87,210.0,30596.0,193.3882,193.4158,193.2777,193.3974,30596.0
2021-08-18 15:10:00,209.96,210.03,209.88,209.93,11467.0,193.3606,193.425,193.2869,193.3329,11467.0
2021-08-18 15:15:00,210.0,210.11,209.94,210.03,15040.0,193.3974,193.4987,193.3421,193.425,15040.0
2021-08-18 15:20:00,210.02,210.03,209.85,209.86,12931.0,193.4158,193.425,193.2593,193.2685,12931.0
2021-08-18 15:25:00,209.86,210.01,209.75,209.76,12918.0,193.2685,193.4066,193.1672,193.1764,12918.0
2021-08-18 15:30:00,209.74,209.74,209.36,209.42,26926.0,193.158,193.158,192.808,192.8633,26926.0
2021-08-18 15:35:00,209.39,209.64,209.22,209.34,30262.0,192.8356,193.0659,192.6791,192.7896,30262.0
2021-08-18 15:40:00,209.36,209.48,209.29,209.42,42688.0,192.808,192.9185,192.7435,192.8633,42688.0
2021-08-18 15:45:00,209.45,209.48,208.57,208.57,66457.0,192.8909,192.9185,192.0805,192.0805,66457.0
2021-08-18 15:50:00,208.59,208.89,208.55,208.69,77880.0,192.0989,192.3752,192.062,192.191,77880.0
2021-08-18 15:55:00,208.69,208.69,208.26,208.41,145779.0,192.191,192.191,191.795,191.9331,145779.0
2021-08-19 09:30:00,207.76,208.58,207.5,208.39,31006.0,191.3345,192.0897,191.0951,191.9147,31006.0
2021-08-19 09:35:00,208.45,208.79,208.29,208.68,7506.0,191.9699,192.2831,191.8226,192.1818,7506.0
2021-08-19 09:40:00,208.73,209.49,208.73,209.38,8729.0,192.2278,192.9277,192.2278,192.8264,8729.0
2021-08-19 09:45:00,209.34,210.07,209.28,209.32,7109.0,192.7896,193.4619,192.7343,192.7712,7109.0
2021-08-19 09:50:00,209.4,209.56,209.23,209.48,11845.0,192.8448,192.9922,192.6883,192.9185,11845.0
2021-08-19 09:55:00,209.51,209.81,209.36,209.76,8692.0,192.9461,193.2224,192.808,193.1764,8692.0
2021-08-19 10:00:00,209.72,209.82,209.37,209.66,9504.0,193.1395,193.2316,192.8172,193.0843,9504.0
2021-08-19 10:05:00,209.62,209.78,209.36,209.37,7856.0,193.0474,193.1948,192.808,192.8172,7856.0
2021-08-19 10:10:00,209.4,209.4,209.1,209.38,7168.0,192.8448,192.8448,192.5686,192.8264,7168.0
2021-08-19 10:15:00,209.31,209.64,209.14,209.49,7837.0,192.762,193.0659,192.6054,192.9277,7837.0
2021-08-19 10:20:00,209.51,209.65,209.24,209.3,4756.0,192.9461,193.0751,192.6975,192.7527,4756.0
2021-08-19 10:25:00,209.36,209.59,209.25,209.55,3967.0,192.808,193.0198,192.7067,192.983,3967.0
2021-08-19 10:30:00,209.52,209.52,209.2,209.23,9219.0,192.9554,192.9554,192.6607,192.6883,9219.0
2021-08-19 10:35:00,209.19,209.19,208.73,208.73,4370.0,192.6514,192.6514,192.2278,192.2278,4370.0
2021-08-19 10:40:00,208.77,208.77,208.55,208.59,6098.0,192.2646,192.2646,192.062,192.0989,6098.0
2021-08-19 10:45:00,208.65,208.92,208.65,208.9,4270.0,192.1541,192.4028,192.1541,192.3844,4270.0
2021-08-19 10:50:00,208.95,209.15,208.85,209.13,10353.0,192.4304,192.6146,192.3383,192.5962,10353.0
2021-08-19 10:55:00,209.09,209.44,209.09,209.35,14356.0,192.5594,192.8817,192.5594,192.7988,14356.0
2021-08-19 11:00:00,209.3,209.33,208.91,208.97,21257.0,192.7527,192.7804,192.3936,192.4488,21257.0
2021-08-19 11:05:00,208.95,209.15,208.9,209.01,21678.0,192.4304,192.6146,192.3844,192.4857,21678.0
2021-08-19 11:10:00,209.04,209.2,208.93,209.2,15764.0,192.5133,192.6607,192.412,192.6607,15764.0
2021-08-19 11:15:00,209.24,209.24,208.84,208.96,19889.0,192.6975,192.6975,192.3291,192.4396,19889.0
2021-08-19 11:20:00,208.98,209.04,208.86,208.97,6058.0,192.458,192.5133,192.3475,192.4488,6058.0
2021-08-19 11:25:00,208.94,208.98,208.8,208.8,5370.0,192.4212,192.458,192.2923,192.2923,5370.0
2021-08-19 11:30:00,208.87,209.35,208.77,209.11,38133.0,192.3567,192.7988,192.2646,192.5778,38133.0
2021-08-19 11:35:00,209.08,209.4,208.99,209.07,43584.0,192.5501,192.8448,192.4673,192.5409,43584.0
2021-08-19 11:40:00,209.08,209.63,209.07,209.59,8930.0,192.5501,193.0567,192.5409,193.0198,8930.0
2021-08-19 11:45:00,209.63,209.64,209.33,209.57,31015.0,193.0567,193.0659,192.7804,193.0014,31015.0
2021-08-19 11:50:00,209.55,209.89,209.54,209.8,19746.0,192.983,193.2961,192.9738,193.2132,19746.0
2021-08-19 11:55:00,209.87,210.04,209.84,209.84,10157.0,193.2777,193.4342,193.2501,193.2501,10157.0
2021-08-19 12:00:00,209.83,210.0,209.79,209.81,15000.0,193.2408,193.3974,193.204,193.2224,15000.0
2021-08-19 12:05:00,209.79,209.88,209.5,209.52,7609.0,193.204,193.2869,192.9369,192.9554,7609.0
2021-08-19 12:10:00,209.56,209.92,209.5,209.63,20083.0,192.9922,193.3237,192.9369,193.0567,20083.0
2021-08-19 12:15:00,209.63,209.79,209.58,209.76,12880.0,193.0567,193.204,193.0106,193.1764,12880.0
2021-08-19 12:20:00,209.78,209.85,209.7,209.75,7303.0,193.1948,193.2593,193.1211,193.1672,7303.0
2021-08-19 12:25:00,209.78,209.88,209.78,209.85,7271.0,193.1948,193.2869,193.1948,193.2593,7271.0
2021-08-19 12:30:00,209.87,210.15,209.87,210.04,21207.0,193.2777,193.5355,193.2777,193.4342,21207.0
2021-08-19 12:35:00,210.03,210.36,210.03,210.33,13922.0,193.425,193.7289,193.425,193.7013,13922.0
2021-08-19 12:40:00,210.34,210.57,210.34,210.52,4878.0,193.7105,193.9223,193.7105,193.8763,4878.0
2021-08-19 12:45:00,210.54,210.67,210.5,210.67,3565.0,193.8947,194.0144,193.8579,194.0144,3565.0
2021-08-19 12:50:00,210.7,210.89,210.67,210.86,6613.0,194.0421,194.217,194.0144,194.1894,6613.0
2021-08-19 12:55:00,210.87,210.93,210.71,210.81,6544.0,194.1986,194.2539,194.0513,194.1434,6544.0
2021-08-19 13:00:00,210.85,210.86,210.72,210.74,3270.0,194.1802,194.1894,194.0605,194.0789,3270.0
2021-08-19 13:05:00,210.72,210.72,210.47,210.62,2630.0,194.0605,194.0605,193.8302,193.9684,2630.0
2021-08-19 13:10:00,210.65,210.82,210.65,210.69,4500.0,193.996,194.1526,193.996,194.0329,4500.0
2021-08-19 13:15:00,210.68,210.77,210.62,210.7,3404.0,194.0236,194.1065,193.9684,194.0421,3404.0
2021-08-19 13:20:00,210.71,210.81,210.63,210.72,4136.0,194.0513,194.1434,193.9776,194.0605,4136.0
2021-08-19 13:25:00,210.73,210.76,210.51,210.51,5970.0,194.0697,194.0973,193.8671,193.8671,5970.0
2021-08-19 13:30:00,210.55,210.78,210.52,210.61,7191.0,193.9039,194.1157,193.8763,193.9592,7191.0
2021-08-19 13:35:00,210.64,210.95,210.64,210.95,3701.0,193.9868,194.2723,193.9868,194.2723,3701.0
2021-08-19 13:40:00,210.88,211.06,210.84,210.93,5201.0,194.2078,194.3736,194.171,194.2539,5201.0
2021-08-19 13:45:00,210.91,210.94,210.57,210.72,7496.0,194.2355,194.2631,193.9223,194.0605,7496.0
2021-08-19 13:50:00,210.73,210.73,210.48,210.5,12737.0,194.0697,194.0697,193.8395,193.8579,12737.0
2021-08-19 13:55:00,210.56,210.59,210.21,210.21,4231.0,193.9131,193.9408,193.5908,193.5908,4231.0
2021-08-19 14:00:00,210.23,210.48,210.23,210.3,6464.0,193.6092,193.8395,193.6092,193.6737,6464.0
2021-08-19 14:05:00,210.3,210.45,210.24,210.35,3403.0,193.6737,193.8118,193.6184,193.7197,3403.0
2021-08-19 14:10:00,210.34,210.53,210.31,210.43,3500.0,193.7105,193.8855,193.6829,193.7934,3500.0
2021-08-19 14:15:00,210.43,210.53,210.37,210.45,7347.0,193.7934,193.8855,193.7382,193.8118,7347.0
2021-08-19 14:20:00,210.44,210.56,210.33,210.55,4792.0,193.8026,193.9131,193.7013,193.9039,4792.0
2021-08-19 14:25:00,210.53,210.59,210.11,210.14,8324.0,193.8855,193.9408,193.4987,193.5263,8324.0
2021-08-19 14:30:00,210.09,210.22,209.89,210.22,5274.0,193.4803,193.6,193.2961,193.6,5274.0
2021-08-19 14:35:00,210.3,210.32,210.11,210.3,22016.0,193.6737,193.6921,193.4987,193.6737,22016.0
2021-08-19 14:40:00,210.25,210.5,210.25,210.47,3554.0,193.6276,193.8579,193.6276,193.8302,3554.0
2021-08-19 14:45:00,210.49,210.59,210.31,210.42,6125.0,193.8487,193.9408,193.6829,193.7842,6125.0
2021-08-19 14:50:00,210.43,210.88,210.26,210.88,7465.0,193.7934,194.2078,193.6369,194.2078,7465.0
2021-08-19 14:55:00,210.91,210.98,210.83,210.98,4055.0,194.2355,194.2999,194.1618,194.2999,4055.0
2021-08-19 15:00:00,210.99,211.27,210.99,211.23,6971.0,194.3091,194.567,194.3091,194.5302,6971.0
2021-08-19 15:05:00,211.24,211.34,211.12,211.26,6063.0,194.5394,194.6315,194.4289,194.5578,6063.0
2021-08-19 15:10:00,211.28,211.33,211.13,211.13,7053.0,194.5762,194.6223,194.4381,194.4381,7053.0
2021-08-19 15:15:00,211.14,211.29,211.13,211.29,6109.0,194.4473,194.5854,194.4381,194.5854,6109.0
2021-08-19 15:20:00,211.33,211.45,211.27,211.44,10803.0,194.6223,194.7328,194.567,194.7236,10803.0
2021-08-19 15:25:00,211.37,211.67,211.35,211.62,15185.0,194.6591,194.9354,194.6407,194.8893,15185.0
2021-08-19 15:30:00,211.61,211.77,211.42,211.73,12929.0,194.8801,195.0275,194.7051,194.9906,12929.0
2021-08-19 15:35:00,211.69,211.69,211.25,211.29,15627.0,194.9538,194.9538,194.5486,194.5854,15627.0
2021-08-19 15:40:00,211.24,211.32,210.99,211.08,18684.0,194.5394,194.613,194.3091,194.392,18684.0
2021-08-19 15:45:00,211.03,211.09,210.92,211.03,16953.0,194.346,194.4012,194.2447,194.346,16953.0
2021-08-19 15:50:00,211.06,211.11,210.79,210.85,55459.0,194.3736,194.4196,194.1249,194.1802,55459.0
2021-08-19 15:55:00,210.85,211.12,210.83,211.04,63040.0,194.1802,194.4289,194.1618,194.3552,63040.0
2021-08-20 09:30:00,211.51,211.8,210.47,210.47,45209.0,194.788,195.0551,193.8302,193.8302,45209.0
2021-08-20 09:35:00,210.35,210.75,209.89,210.65,10177.0,193.7197,194.0881,193.2961,193.996,10177.0
2021-08-20 09:40:00,210.68,210.9,210.17,210.28,6970.0,194.0236,194.2263,193.554,193.6553,6970.0
2021-08-20 09:45:00,210.35,210.96,210.35,210.89,7747.0,193.7197,194.2815,193.7197,194.217,7747.0
2021-08-20 09:50:00,210.95,210.95,210.17,210.17,9350.0,194.2723,194.2723,193.554,193.554,9350.0
2021-08-20 09:55:00,210.22,210.46,210.01,210.12,9151.0,193.6,193.821,193.4066,193.5079,9151.0
2021-08-20 10:00:00,210.01,210.69,209.92,210.69,9538.0,193.4066,194.0329,193.3237,194.0329,9538.0
2021-08-20 10:05:00,210.7,210.75,210.46,210.52,7024.0,194.0421,194.0881,193.821,193.8763,7024.0
2021-08-20 10:10:00,210.52,210.57,210.25,210.46,9969.0,193.8763,193.9223,193.6276,193.821,9969.0
2021-08-20 10:15:00,210.41,210.8,210.11,210.8,8721.0,193.775,194.1342,193.4987,194.1342,8721.0
2021-08-20 10:20:00,210.79,211.0,210.59,210.83,23514.0,194.1249,194.3183,193.9408,194.1618,23514.0
2021-08-20 10:25:00,210.85,210.85,210.54,210.73,9500.0,194.1802,194.1802,193.8947,194.0697,9500.0
2021-08-20 10:30:00,210.76,210.85,210.51,210.52,8977.0,194.0973,194.1802,193.8671,193.8763,8977.0
2021-08-20 10:35:00,210.59,211.01,210.59,210.77,9230.0,193.9408,194.3276,193.9408,194.1065,9230.0
2021-08-20 10:40:00,210.81,210.84,210.56,210.71,5474.0,194.1434,194.171,193.9131,194.0513,5474.0
2021-08-20 10:45:00,210.72,210.82,210.67,210.73,5887.0,194.0605,194.1526,194.0144,194.0697,5887.0
2021-08-20 10:50:00,210.71,211.08,210.64,211.06,6349.0,194.0513,194.392,193.9868,194.3736,6349.0
2021-08-20 10:55:00,211.07,211.07,210.79,210.79,6255.0,194.3828,194.3828,194.1249,194.1249,6255.0
2021-08-20 11:00:00,210.83,210.88,210.75,210.82,6730.0,194.1618,194.2078,194.0881,194.1526,6730.0
2021-08-20 11:05:00,210.79,211.06,210.79,211.06,5021.0,194.1249,194.3736,194.1249,194.3736,5021.0
2021-08-20 11:10:00,211.06,211.12,210.9,211.0,7016.0,194.3736,194.4289,194.2263,194.3183,7016.0
2021-08-20 11:15:00,211.01,211.16,210.96,211.1,4809.0,194.3276,194.4657,194.2815,194.4104,4809.0
2021-08-20 11:20:00,211.11,211.31,211.09,211.26,4432.0,194.4196,194.6038,194.4012,194.5578,4432.0
2021-08-20 11:25:00,211.21,211.35,211.14,211.14,12549.0,194.5117,194.6407,194.4473,194.4473,12549.0
2021-08-20 11:30:00,211.14,211.31,211.11,211.23,9219.0,194.4473,194.6038,194.4196,194.5302,9219.0
2021-08-20 11:35:00,211.2,211.24,211.13,211.13,3677.0,194.5025,194.5394,194.4381,194.4381,3677.0
2021-08-20 11:40:00,211.16,211.29,211.14,211.29,4138.0,194.4657,194.5854,194.4473,194.5854,4138.0
2021-08-20 11:45:00,211.26,211.31,211.2,211.24,3357.0,194.5578,194.6038,194.5025,194.5394,3357.0
2021-08-20 11:50:00,211.3,211.33,211.19,211.19,2905.0,194.5946,194.6223,194.4933,194.4933,2905.0
2021-08-20 11:55:00,211.18,211.49,211.17,211.47,3932.0,194.4841,194.7696,194.4749,194.7512,3932.0
2021-08-20 12:00:00,211.42,211.51,211.37,211.51,4025.0,194.7051,194.788,194.6591,194.788,4025.0
2021-08-20 12:05:00,211.58,211.58,211.42,211.43,4590.0,194.8525,194.8525,194.7051,194.7144,4590.0
2021-08-20 12:10:00,211.4,211.42,211.36,211.39,2980.0,194.6867,194.7051,194.6499,194.6775,2980.0
2021-08-20 12:15:00,211.4,211.44,211.31,211.33,4452.0,194.6867,194.7236,194.6038,194.6223,4452.0
2021-08-20 12:20:00,211.29,211.54,211.29,211.54,3370.0,194.5854,194.8157,194.5854,194.8157,3370.0
2021-08-20 12:25:00,211.55,211.65,211.4,211.65,4120.0,194.8249,194.917,194.6867,194.917,4120.0
2021-08-20 12:30:00,211.71,211.72,211.56,211.61,5750.0,194.9722,194.9814,194.8341,194.8801,5750.0
2021-08-20 12:35:00,211.71,211.76,211.66,211.73,3246.0,194.9722,195.0183,194.9262,194.9906,3246.0
2021-08-20 12:40:00,211.69,211.75,211.59,211.71,5345.0,194.9538,195.0091,194.8617,194.9722,5345.0
2021-08-20 12:45:00,211.61,211.74,211.61,211.72,2290.0,194.8801,194.9998,194.8801,194.9814,2290.0
2021-08-20 12:50:00,211.71,211.73,211.67,211.73,4005.0,194.9722,194.9906,194.9354,194.9906,4005.0
2021-08-20 12:55:00,211.75,211.78,211.64,211.68,3851.0,195.0091,195.0367,194.9077,194.9446,3851.0
2021-08-20 13:00:00,211.68,211.76,211.61,211.71,3956.0,194.9446,195.0183,194.8801,194.9722,3956.0
2021-08-20 13:05:00,211.7,211.78,211.67,211.75,3860.0,194.963,195.0367,194.9354,195.0091,3860.0
2021-08-20 13:10:00,211.76,211.79,211.65,211.65,3629.0,195.0183,195.0459,194.917,194.917,3629.0
2021-08-20 13:15:00,211.65,211.66,211.55,211.65,4425.0,194.917,194.9262,194.8249,194.917,4425.0
2021-08-20 13:20:00,211.65,211.72,211.64,211.64,2958.0,194.917,194.9814,194.9077,194.9077,2958.0
2021-08-20 13:25:00,211.63,211.69,211.58,211.69,3409.0,194.8985,194.9538,194.8525,194.9538,3409.0
2021-08-20 13:30:00,211.65,211.85,211.62,211.85,10216.0,194.917,195.1011,194.8893,195.1011,10216.0
2021-08-20 13:35:00,211.86,211.86,211.73,211.74,4294.0,195.1104,195.1104,194.9906,194.9998,4294.0
2021-08-20 13:40:00,211.72,211.84,211.7,211.83,3029.0,194.9814,195.0919,194.963,195.0827,3029.0
2021-08-20 13:45:00,211.89,211.89,211.71,211.78,4090.0,195.138,195.138,194.9722,195.0367,4090.0
2021-08-20 13:50:00,211.78,211.96,211.76,211.86,6254.0,195.0367,195.2024,195.0183,195.1104,6254.0
2021-08-20 13:55:00,211.83,211.95,211.75,211.83,6332.0,195.0827,195.1932,195.0091,195.0827,6332.0
2021-08-20 14:00:00,211.86,211.89,211.74,211.86,5078.0,195.1104,195.138,194.9998,195.1104,5078.0
2021-08-20 14:05:00,211.87,211.9,211.79,211.89,4647.0,195.1196,195.1472,195.0459,195.138,4647.0
2021-08-20 14:10:00,211.92,212.0,211.85,211.87,10886.0,195.1656,195.2393,195.1011,195.1196,10886.0
2021-08-20 14:15:00,211.85,211.93,211.8,211.8,5152.0,195.1011,195.1748,195.0551,195.0551,5152.0
2021-08-20 14:20:00,211.78,211.78,211.54,211.57,5820.0,195.0367,195.0367,194.8157,194.8433,5820.0
2021-08-20 14:25:00,211.57,211.64,211.38,211.38,2855.0,194.8433,194.9077,194.6683,194.6683,2855.0
2021-08-20 14:30:00,211.38,211.48,211.36,211.48,4984.0,194.6683,194.7604,194.6499,194.7604,4984.0
2021-08-20 14:35:00,211.44,211.54,211.39,211.49,3737.0,194.7236,194.8157,194.6775,194.7696,3737.0
2021-08-20 14:40:00,211.49,211.56,211.43,211.5,3806.0,194.7696,194.8341,194.7144,194.7788,3806.0
2021-08-20 14:45:00,211.5,211.51,211.37,211.51,3659.0,194.7788,194.788,194.6591,194.788,3659.0
2021-08-20 14:50:00,211.48,211.62,211.46,211.6,4224.0,194.7604,194.8893,194.742,194.8709,4224.0
2021-08-20 14:55:00,211.56,211.59,211.53,211.59,3787.0,194.8341,194.8617,194.8064,194.8617,3787.0
2021-08-20 15:00:00,211.57,211.68,211.55,211.62,6295.0,194.8433,194.9446,194.8249,194.8893,6295.0
2021-08-20 15:05:00,211.65,211.66,211.46,211.56,6097.0,194.917,194.9262,194.742,194.8341,6097.0
2021-08-20 15:10:00,211.56,211.58,211.5,211.57,5149.0,194.8341,194.8525,194.7788,194.8433,5149.0
2021-08-20 15:15:00,211.56,211.66,211.55,211.66,7056.0,194.8341,194.9262,194.8249,194.9262,7056.0
2021-08-20 15:20:00,211.69,211.74,211.63,211.67,7639.0,194.9538,194.9998,194.8985,194.9354,7639.0
2021-08-20 15:25:00,211.68,211.76,211.62,211.76,6353.0,194.9446,195.0183,194.8893,195.0183,6353.0
2021-08-20 15:30:00,211.72,211.76,211.64,211.75,12311.0,194.9814,195.0183,194.9077,195.0091,12311.0
2021-08-20 15:35:00,211.74,211.87,211.74,211.79,15292.0,194.9998,195.1196,194.9998,195.0459,15292.0
2021-08-20 15:40:00,211.81,211.9,211.77,211.85,15160.0,195.0643,195.1472,195.0275,195.1011,15160.0
2021-08-20 15:45:00,211.83,211.89,211.67,211.69,16807.0,195.0827,195.138,194.9354,194.9538,16807.0
2021-08-20 15:50:00,211.68,211.92,211.64,211.65,45914.0,194.9446,195.1656,194.9077,194.917,45914.0
2021-08-20 15:55:00,211.62,211.71,211.52,211.52,70008.0,194.8893,194.9722,194.7972,194.7972,70008.0
2021-08-23 09:30:00,212.2,212.21,211.7,211.84,20591.0,195.4235,195.4327,194.963,195.0919,20591.0
2021-08-23 09:35:00,211.78,211.91,211.27,211.46,5534.0,195.0367,195.1564,194.567,194.742,5534.0
2021-08-23 09:40:00,211.76,211.76,211.24,211.24,5451.0,195.0183,195.0183,194.5394,194.5394,5451.0
2021-08-23 09:45:00,211.45,211.45,210.39,210.79,4074.0,194.7328,194.7328,193.7566,194.1249,4074.0
2021-08-23 09:50:00,210.77,211.17,210.77,211.17,9249.0,194.1065,194.4749,194.1065,194.4749,9249.0
2021-08-23 09:55:00,211.3,211.44,211.09,211.42,4543.0,194.5946,194.7236,194.4012,194.7051,4543.0
2021-08-23 10:00:00,211.42,211.87,211.37,211.74,6420.0,194.7051,195.1196,194.6591,194.9998,6420.0
2021-08-23 10:05:00,211.71,211.93,211.68,211.84,9799.0,194.9722,195.1748,194.9446,195.0919,9799.0
2021-08-23 10:10:00,211.85,212.03,211.77,211.77,10834.0,195.1011,195.2669,195.0275,195.0275,10834.0
2021-08-23 10:15:00,211.76,211.79,211.38,211.43,11190.0,195.0183,195.0459,194.6683,194.7144,11190.0
2021-08-23 10:20:00,211.47,211.58,211.31,211.55,12987.0,194.7512,194.8525,194.6038,194.8249,12987.0
2021-08-23 10:25:00,211.57,211.64,211.41,211.46,8989.0,194.8433,194.9077,194.6959,194.742,8989.0
2021-08-23 10:30:00,211.43,211.59,211.3,211.52,11697.0,194.7144,194.8617,194.5946,194.7972,11697.0
2021-08-23 10:35:00,211.52,211.62,211.42,211.59,9955.0,194.7972,194.8893,194.7051,194.8617,9955.0
2021-08-23 10:40:00,211.59,212.03,211.49,211.81,6802.0,194.8617,195.2669,194.7696,195.0643,6802.0
2021-08-23 10:45:00,211.85,212.04,211.84,211.85,5642.0,195.1011,195.2761,195.0919,195.1011,5642.0
2021-08-23 10:50:00,211.95,212.1,211.81,212.07,7484.0,195.1932,195.3314,195.0643,195.3038,7484.0
2021-08-23 10:55:00,212.08,212.18,212.03,212.07,6947.0,195.313,195.4051,195.2669,195.3038,6947.0
2021-08-23 11:00:00,212.08,212.31,211.98,212.26,4300.0,195.313,195.5248,195.2209,195.4787,4300.0
2021-08-23 11:05:00,212.31,212.43,212.28,212.33,15098.0,195.5248,195.6353,195.4971,195.5432,15098.0
2021-08-23 11:10:00,212.3,212.39,212.24,212.24,5963.0,195.5156,195.5985,195.4603,195.4603,5963.0
2021-08-23 11:15:00,212.29,212.42,212.27,212.29,2563.0,195.5064,195.6261,195.4879,195.5064,2563.0
2021-08-23 11:20:00,212.29,212.36,212.21,212.21,3728.0,195.5064,195.5708,195.4327,195.4327,3728.0
2021-08-23 11:25:00,212.23,212.23,212.07,212.21,2100.0,195.4511,195.4511,195.3038,195.4327,2100.0
2021-08-23 11:30:00,212.24,212.39,212.23,212.39,6449.0,195.4603,195.5985,195.4511,195.5985,6449.0
2021-08-23 11:35:00,212.42,212.46,212.3,212.3,4358.0,195.6261,195.6629,195.5156,195.5156,4358.0
2021-08-23 11:40:00,212.29,212.44,212.27,212.4,5179.0,195.5064,195.6445,195.4879,195.6077,5179.0
2021-08-23 11:45:00,212.43,212.46,212.22,212.23,3491.0,195.6353,195.6629,195.4419,195.4511,3491.0
2021-08-23 11:50:00,212.2,212.24,212.1,212.2,2981.0,195.4235,195.4603,195.3314,195.4235,2981.0
2021-08-23 11:55:00,212.19,212.42,212.19,212.42,6147.0,195.4143,195.6261,195.4143,195.6261,6147.0
2021-08-23 12:00:00,212.45,212.55,212.39,212.47,10661.0,195.6537,195.7458,195.5985,195.6721,10661.0
2021-08-23 12:05:00,212.5,212.55,212.47,212.51,2940.0,195.6998,195.7458,195.6721,195.709,2940.0
2021-08-23 12:10:00,212.52,212.52,212.33,212.36,2300.0,195.7182,195.7182,195.5432,195.5708,2300.0
2021-08-23 12:15:00,212.37,212.52,212.36,212.52,2003.0,195.58,195.7182,195.5708,195.7182,2003.0
2021-08-23 12:20:00,212.5,212.54,212.41,212.5,5896.0,195.6998,195.7366,195.6169,195.6998,5896.0
2021-08-23 12:25:00,212.5,212.55,212.49,212.5,1993.0,195.6998,195.7458,195.6905,195.6998,1993.0
2021-08-23 12:30:00,212.56,212.58,212.46,212.55,4796.0,195.755,195.7734,195.6629,195.7458,4796.0
2021-08-23 12:35:00,212.54,212.54,212.45,212.48,3770.0,195.7366,195.7366,195.6537,195.6813,3770.0
2021-08-23 12:40:00,212.51,212.51,212.38,212.43,2475.0,195.709,195.709,195.5892,195.6353,2475.0
2021-08-23 12:45:00,212.49,212.49,212.38,212.38,1753.0,195.6905,195.6905,195.5892,195.5892,1753.0
2021-08-23 12:50:00,212.35,212.39,212.31,212.31,3501.0,195.5616,195.5985,195.5248,195.5248,3501.0
2021-08-23 12:55:00,212.29,212.5,212.29,212.5,2866.0,195.5064,195.6998,195.5064,195.6998,2866.0
2021-08-23 13:00:00,212.46,212.53,212.45,212.5,2000.0,195.6629,195.7274,195.6537,195.6998,2000.0
2021-08-23 13:05:00,212.52,212.52,212.42,212.52,3408.0,195.7182,195.7182,195.6261,195.7182,3408.0
2021-08-23 13:10:00,212.51,212.63,212.48,212.49,10260.0,195.709,195.8195,195.6813,195.6905,10260.0
2021-08-23 13:15:00,212.48,212.48,212.34,212.36,2000.0,195.6813,195.6813,195.5524,195.5708,2000.0
2021-08-23 13:20:00,212.34,212.4,212.26,212.29,6045.0,195.5524,195.6077,195.4787,195.5064,6045.0
2021-08-23 13:25:00,212.25,212.26,212.14,212.22,2551.0,195.4695,195.4787,195.3682,195.4419,2551.0
2021-08-23 13:30:00,212.2,212.36,212.2,212.29,2793.0,195.4235,195.5708,195.4235,195.5064,2793.0
2021-08-23 13:35:00,212.33,212.36,212.18,212.19,3550.0,195.5432,195.5708,195.4051,195.4143,3550.0
2021-08-23 13:40:00,212.27,212.39,212.24,212.29,3577.0,195.4879,195.5985,195.4603,195.5064,3577.0
2021-08-23 13:45:00,212.29,212.33,212.24,212.33,2300.0,195.5064,195.5432,195.4603,195.5432,2300.0
2021-08-23 13:50:00,212.34,212.42,212.31,212.42,2517.0,195.5524,195.6261,195.5248,195.6261,2517.0
2021-08-23 13:55:00,212.42,212.46,212.38,212.42,2268.0,195.6261,195.6629,195.5892,195.6261,2268.0
2021-08-23 14:00:00,212.4,212.45,212.36,212.41,4748.0,195.6077,195.6537,195.5708,195.6169,4748.0
2021-08-23 14:05:00,212.44,212.47,212.39,212.39,2708.0,195.6445,195.6721,195.5985,195.5985,2708.0
2021-08-23 14:10:00,212.39,212.44,212.33,212.33,4057.0,195.5985,195.6445,195.5432,195.5432,4057.0
2021-08-23 14:15:00,212.27,212.32,212.2,212.22,2400.0,195.4879,195.534,195.4235,195.4419,2400.0
2021-08-23 14:20:00,212.3,212.3,212.18,212.18,3172.0,195.5156,195.5156,195.4051,195.4051,3172.0
2021-08-23 14:25:00,212.23,212.36,212.23,212.28,4734.0,195.4511,195.5708,195.4511,195.4971,4734.0
2021-08-23 14:30:00,212.26,212.35,212.25,212.29,1826.0,195.4787,195.5616,195.4695,195.5064,1826.0
2021-08-23 14:35:00,212.33,212.33,212.25,212.29,1714.0,195.5432,195.5432,195.4695,195.5064,1714.0
2021-08-23 14:40:00,212.27,212.27,212.18,212.24,1310.0,195.4879,195.4879,195.4051,195.4603,1310.0
2021-08-23 14:45:00,212.22,212.35,212.2,212.23,3032.0,195.4419,195.5616,195.4235,195.4511,3032.0
2021-08-23 14:50:00,212.27,212.43,212.23,212.4,3011.0,195.4879,195.6353,195.4511,195.6077,3011.0
2021-08-23 14:55:00,212.37,212.4,212.24,212.25,2798.0,195.58,195.6077,195.4603,195.4695,2798.0
2021-08-23 15:00:00,212.26,212.28,212.16,212.17,4140.0,195.4787,195.4971,195.3866,195.3958,4140.0
2021-08-23 15:05:00,212.13,212.23,212.02,212.03,4299.0,195.359,195.4511,195.2577,195.2669,4299.0
2021-08-23 15:10:00,212.01,212.1,212.0,212.08,4212.0,195.2485,195.3314,195.2393,195.313,4212.0
2021-08-23 15:15:00,212.09,212.1,211.93,212.03,13822.0,195.3222,195.3314,195.1748,195.2669,13822.0
2021-08-23 15:20:00,212.01,212.11,211.97,212.04,1819.0,195.2485,195.3406,195.2117,195.2761,1819.0
2021-08-23 15:25:00,212.03,212.12,211.99,212.06,4010.0,195.2669,195.3498,195.2301,195.2945,4010.0
2021-08-23 15:30:00,212.05,212.17,212.05,212.17,5048.0,195.2853,195.3958,195.2853,195.3958,5048.0
2021-08-23 15:35:00,212.19,212.22,212.01,212.04,9331.0,195.4143,195.4419,195.2485,195.2761,9331.0
2021-08-23 15:40:00,212.05,212.07,211.92,211.92,4575.0,195.2853,195.3038,195.1656,195.1656,4575.0
2021-08-23 15:45:00,211.9,211.98,211.83,211.93,5869.0,195.1472,195.2209,195.0827,195.1748,5869.0
2021-08-23 15:50:00,211.94,212.03,211.9,211.91,17081.0,195.184,195.2669,195.1472,195.1564,17081.0
2021-08-23 15:55:00,211.91,211.91,211.64,211.72,34649.0,195.1564,195.1564,194.9077,194.9814,34649.0
2021-08-24 09:30:00,210.79,211.63,210.55,210.99,45474.0,194.1249,194.8985,193.9039,194.3091,45474.0
2021-08-24 09:35:00,211.09,211.09,209.77,209.77,10868.0,194.4012,194.4012,193.1856,193.1856,10868.0
2021-08-24 09:40:00,209.77,209.83,208.89,208.89,33611.0,193.1856,193.2408,192.3752,192.3752,33611.0
2021-08-24 09:45:00,208.72,209.47,208.35,209.19,23766.0,192.2186,192.9093,191.8779,192.6514,23766.0
2021-08-24 09:50:00,209.19,209.92,209.19,209.39,26345.0,192.6514,193.3237,192.6514,192.8356,26345.0
2021-08-24 09:55:00,209.28,210.15,209.26,209.93,11395.0,192.7343,193.5355,192.7159,193.3329,11395.0
2021-08-24 10:00:00,209.89,210.12,209.46,209.71,21363.0,193.2961,193.5079,192.9001,193.1303,21363.0
2021-08-24 10:05:00,209.66,209.77,208.85,208.97,21010.0,193.0843,193.1856,192.3383,192.4488,21010.0
2021-08-24 10:10:00,208.92,209.54,208.84,209.53,22634.0,192.4028,192.9738,192.3291,192.9646,22634.0
2021-08-24 10:15:00,209.53,209.94,209.49,209.9,13821.0,192.9646,193.3421,192.9277,193.3053,13821.0
2021-08-24 10:20:00,209.77,209.91,209.13,209.15,8050.0,193.1856,193.3145,192.5962,192.6146,8050.0
2021-08-24 10:25:00,209.08,209.48,209.01,209.42,9047.0,192.5501,192.9185,192.4857,192.8633,9047.0
2021-08-24 10:30:00,209.32,209.32,208.89,209.0,15177.0,192.7712,192.7712,192.3752,192.4765,15177.0
2021-08-24 10:35:00,209.02,209.18,208.83,209.11,6134.0,192.4949,192.6422,192.3199,192.5778,6134.0
2021-08-24 10:40:00,209.08,209.14,208.74,208.81,14314.0,192.5501,192.6054,192.237,192.3015,14314.0
2021-08-24 10:45:00,208.85,209.45,208.82,209.45,9830.0,192.3383,192.8909,192.3107,192.8909,9830.0
2021-08-24 10:50:00,209.42,209.5,209.05,209.08,8490.0,192.8633,192.9369,192.5225,192.5501,8490.0
2021-08-24 10:55:00,209.11,209.34,209.04,209.24,12796.0,192.5778,192.7896,192.5133,192.6975,12796.0
2021-08-24 11:00:00,209.28,209.48,209.15,209.29,9386.0,192.7343,192.9185,192.6146,192.7435,9386.0
2021-08-24 11:05:00,209.32,209.42,209.25,209.37,6245.0,192.7712,192.8633,192.7067,192.8172,6245.0
2021-08-24 11:10:00,209.34,209.42,208.88,209.05,15072.0,192.7896,192.8633,192.366,192.5225,15072.0
2021-08-24 11:15:00,209.05,209.24,209.0,209.16,8995.0,192.5225,192.6975,192.4765,192.6238,8995.0
2021-08-24 11:20:00,209.32,209.42,209.19,209.27,14027.0,192.7712,192.8633,192.6514,192.7251,14027.0
2021-08-24 11:25:00,209.25,209.3,209.08,209.24,8959.0,192.7067,192.7527,192.5501,192.6975,8959.0
2021-08-24 11:30:00,209.22,209.24,209.05,209.15,5343.0,192.6791,192.6975,192.5225,192.6146,5343.0
2021-08-24 11:35:00,209.2,209.73,209.2,209.49,79951.0,192.6607,193.1488,192.6607,192.9277,79951.0
2021-08-24 11:40:00,209.55,209.83,209.53,209.83,6340.0,192.983,193.2408,192.9646,193.2408,6340.0
2021-08-24 11:45:00,209.79,209.82,209.62,209.74,4002.0,193.204,193.2316,193.0474,193.158,4002.0
2021-08-24 11:50:00,209.71,209.87,209.67,209.82,4483.0,193.1303,193.2777,193.0935,193.2316,4483.0
2021-08-24 11:55:00,209.83,209.97,209.81,209.97,4225.0,193.2408,193.3698,193.2224,193.3698,4225.0
2021-08-24 12:00:00,210.03,210.12,209.92,209.97,9789.0,193.425,193.5079,193.3237,193.3698,9789.0
2021-08-24 12:05:00,210.06,210.09,209.91,209.91,3477.0,193.4527,193.4803,193.3145,193.3145,3477.0
2021-08-24 12:10:00,209.85,209.92,209.51,209.52,7945.0,193.2593,193.3237,192.9461,192.9554,7945.0
2021-08-24 12:15:00,209.5,209.5,209.18,209.22,5554.0,192.9369,192.9369,192.6422,192.6791,5554.0
2021-08-24 12:20:00,209.24,209.34,209.04,209.34,14561.0,192.6975,192.7896,192.5133,192.7896,14561.0
2021-08-24 12:25:00,209.34,209.42,208.78,208.8,20166.0,192.7896,192.8633,192.2739,192.2923,20166.0
2021-08-24 12:30:00,208.8,208.8,208.48,208.52,8684.0,192.2923,192.2923,191.9976,192.0344,8684.0
2021-08-24 12:35:00,208.52,208.55,208.11,208.24,16043.0,192.0344,192.062,191.6568,191.7766,16043.0
2021-08-24 12:40:00,208.23,208.36,208.12,208.36,5984.0,191.7673,191.8871,191.666,191.8871,5984.0
2021-08-24 12:45:00,208.4,208.73,208.4,208.73,3420.0,191.9239,192.2278,191.9239,192.2278,3420.0
2021-08-24 12:50:00,208.66,208.78,208.57,208.68,5304.0,192.1633,192.2739,192.0805,192.1818,5304.0
2021-08-24 12:55:00,208.71,208.83,208.66,208.82,2277.0,192.2094,192.3199,192.1633,192.3107,2277.0
2021-08-24 13:00:00,208.83,208.9,208.78,208.81,2254.0,192.3199,192.3844,192.2739,192.3015,2254.0
2021-08-24 13:05:00,208.77,208.81,208.7,208.79,5618.0,192.2646,192.3015,192.2002,192.2831,5618.0
2021-08-24 13:10:00,208.82,208.86,208.62,208.62,8688.0,192.3107,192.3475,192.1265,192.1265,8688.0
2021-08-24 13:15:00,208.59,208.64,208.43,208.48,6761.0,192.0989,192.1449,191.9515,191.9976,6761.0
2021-08-24 13:20:00,208.6,208.74,208.6,208.69,2112.0,192.1081,192.237,192.1081,192.191,2112.0
2021-08-24 13:25:00,208.65,208.7,208.55,208.68,4844.0,192.1541,192.2002,192.062,192.1818,4844.0
2021-08-24 13:30:00,208.65,208.71,208.55,208.63,4545.0,192.1541,192.2094,192.062,192.1357,4545.0
2021-08-24 13:35:00,208.61,208.67,208.39,208.52,22406.0,192.1173,192.1726,191.9147,192.0344,22406.0
2021-08-24 13:40:00,208.52,208.52,208.42,208.42,5725.0,192.0344,192.0344,191.9423,191.9423,5725.0
2021-08-24 13:45:00,208.44,208.46,208.29,208.29,7023.0,191.9607,191.9792,191.8226,191.8226,7023.0
2021-08-24 13:50:00,208.27,208.5,208.1,208.39,32418.0,191.8042,192.016,191.6476,191.9147,32418.0
2021-08-24 13:55:00,208.42,208.44,208.31,208.43,5045.0,191.9423,191.9607,191.841,191.9515,5045.0
2021-08-24 14:00:00,208.43,208.49,208.37,208.43,5661.0,191.9515,192.0068,191.8963,191.9515,5661.0
2021-08-24 14:05:00,208.41,208.41,208.22,208.26,7242.0,191.9331,191.9331,191.7581,191.795,7242.0
2021-08-24 14:10:00,208.28,208.4,208.24,208.3,9968.0,191.8134,191.9239,191.7766,191.8318,9968.0
2021-08-24 14:15:00,208.33,208.53,208.28,208.49,10073.0,191.8594,192.0436,191.8134,192.0068,10073.0
2021-08-24 14:20:00,208.51,208.55,208.36,208.45,9393.0,192.0252,192.062,191.8871,191.9699,9393.0
2021-08-24 14:25:00,208.41,208.45,208.29,208.41,8155.0,191.9331,191.9699,191.8226,191.9331,8155.0
2021-08-24 14:30:00,208.45,208.51,208.4,208.51,4250.0,191.9699,192.0252,191.9239,192.0252,4250.0
2021-08-24 14:35:00,208.51,208.6,208.48,208.55,6322.0,192.0252,192.1081,191.9976,192.062,6322.0
2021-08-24 14:40:00,208.55,208.55,208.39,208.39,8709.0,192.062,192.062,191.9147,191.9147,8709.0
2021-08-24 14:45:00,208.37,208.42,208.3,208.37,5480.0,191.8963,191.9423,191.8318,191.8963,5480.0
2021-08-24 14:50:00,208.37,208.39,208.22,208.27,6570.0,191.8963,191.9147,191.7581,191.8042,6570.0
2021-08-24 14:55:00,208.28,208.41,208.13,208.4,11096.0,191.8134,191.9331,191.6752,191.9239,11096.0
2021-08-24 15:00:00,208.47,208.54,208.43,208.52,11392.0,191.9884,192.0528,191.9515,192.0344,11392.0
2021-08-24 15:05:00,208.49,208.5,208.36,208.4,14501.0,192.0068,192.016,191.8871,191.9239,14501.0
2021-08-24 15:10:00,208.4,208.4,208.13,208.13,13867.0,191.9239,191.9239,191.6752,191.6752,13867.0
2021-08-24 15:15:00,208.13,208.29,208.08,208.16,12590.0,191.6752,191.8226,191.6292,191.7029,12590.0
2021-08-24 15:20:00,208.16,208.29,208.14,208.21,5760.0,191.7029,191.8226,191.6845,191.7489,5760.0
2021-08-24 15:25:00,208.22,208.36,208.12,208.32,9588.0,191.7581,191.8871,191.666,191.8502,9588.0
2021-08-24 15:30:00,208.32,208.41,208.22,208.4,12505.0,191.8502,191.9331,191.7581,191.9239,12505.0
2021-08-24 15:35:00,208.42,208.42,208.27,208.3,11972.0,191.9423,191.9423,191.8042,191.8318,11972.0
2021-08-24 15:40:00,208.32,208.43,208.23,208.37,18948.0,191.8502,191.9515,191.7673,191.8963,18948.0
2021-08-24 15:45:00,208.38,208.49,208.37,208.43,18343.0,191.9055,192.0068,191.8963,191.9515,18343.0
2021-08-24 15:50:00,208.41,208.41,208.17,208.32,35430.0,191.9331,191.9331,191.7121,191.8502,35430.0
2021-08-24 15:55:00,208.3,208.35,208.03,208.24,86249.0,191.8318,191.8779,191.5832,191.7766,86249.0
2021-08-25 09:30:00,208.8,209.1,208.0,208.04,18409.0,192.2923,192.5686,191.5555,191.5924,18409.0
2021-08-25 09:35:00,207.94,208.22,207.75,208.14,7423.0,191.5003,191.7581,191.3253,191.6845,7423.0
2021-08-25 09:40:00,208.14,208.14,207.22,207.32,7789.0,191.6845,191.6845,190.8372,190.9293,7789.0
2021-08-25 09:45:00,207.42,207.84,206.89,207.1,13927.0,191.0214,191.4082,190.5333,190.7267,13927.0
2021-08-25 09:50:00,207.14,207.38,207.02,207.32,12644.0,190.7635,190.9845,190.653,190.9293,12644.0
2021-08-25 09:55:00,207.34,207.43,207.11,207.25,13337.0,190.9477,191.0306,190.7359,190.8648,13337.0
2021-08-25 10:00:00,207.35,207.65,207.32,207.45,11076.0,190.9569,191.2332,190.9293,191.049,11076.0
2021-08-25 10:05:00,207.39,207.83,207.39,207.56,8564.0,190.9938,191.399,190.9938,191.1503,8564.0
2021-08-25 10:10:00,207.57,207.68,207.4,207.55,11870.0,191.1595,191.2608,191.003,191.1411,11870.0
2021-08-25 10:15:00,207.56,207.56,207.09,207.09,7370.0,191.1503,191.1503,190.7175,190.7175,7370.0
2021-08-25 10:20:00,207.17,207.65,207.17,207.44,7914.0,190.7911,191.2332,190.7911,191.0398,7914.0
2021-08-25 10:25:00,207.43,207.77,207.37,207.75,5969.0,191.0306,191.3437,190.9753,191.3253,5969.0
2021-08-25 10:30:00,207.8,207.84,207.67,207.75,8953.0,191.3713,191.4082,191.2516,191.3253,8953.0
2021-08-25 10:35:00,207.73,208.14,207.72,207.94,9979.0,191.3069,191.6845,191.2977,191.5003,9979.0
2021-08-25 10:40:00,207.99,208.17,207.95,208.08,9660.0,191.5463,191.7121,191.5095,191.6292,9660.0
2021-08-25 10:45:00,208.07,208.09,207.88,207.94,10305.0,191.62,191.6384,191.445,191.5003,10305.0
2021-08-25 10:50:00,207.96,207.98,207.82,207.97,10115.0,191.5187,191.5371,191.3898,191.5279,10115.0
2021-08-25 10:55:00,207.99,208.1,207.79,207.79,11079.0,191.5463,191.6476,191.3621,191.3621,11079.0
2021-08-25 11:00:00,207.84,207.96,207.73,207.78,9217.0,191.4082,191.5187,191.3069,191.3529,9217.0
2021-08-25 11:05:00,207.75,207.93,207.7,207.92,5298.0,191.3253,191.4911,191.2792,191.4819,5298.0
2021-08-25 11:10:00,207.93,208.25,207.91,208.22,4132.0,191.4911,191.7858,191.4726,191.7581,4132.0
2021-08-25 11:15:00,208.2,208.23,207.67,207.71,11318.0,191.7397,191.7673,191.2516,191.2885,11318.0
2021-08-25 11:20:00,207.7,207.83,207.59,207.66,13621.0,191.2792,191.399,191.1779,191.2424,13621.0
2021-08-25 11:25:00,207.69,208.05,207.69,208.03,6077.0,191.27,191.6016,191.27,191.5832,6077.0
2021-08-25 11:30:00,208.03,208.1,207.94,208.08,6234.0,191.5832,191.6476,191.5003,191.6292,6234.0
2021-08-25 11:35:00,208.1,208.41,208.09,208.41,8789.0,191.6476,191.9331,191.6384,191.9331,8789.0
2021-08-25 11:40:00,208.43,208.74,208.38,208.74,7467.0,191.9515,192.237,191.9055,192.237,7467.0
2021-08-25 11:45:00,208.61,208.77,208.56,208.77,4932.0,192.1173,192.2646,192.0713,192.2646,4932.0
2021-08-25 11:50:00,208.73,208.88,208.73,208.84,4349.0,192.2278,192.366,192.2278,192.3291,4349.0
2021-08-25 11:55:00,208.88,209.02,208.88,209.02,7075.0,192.366,192.4949,192.366,192.4949,7075.0
2021-08-25 12:00:00,209.03,209.17,208.96,209.09,5144.0,192.5041,192.633,192.4396,192.5594,5144.0
2021-08-25 12:05:00,209.08,209.08,208.81,208.9,3672.0,192.5501,192.5501,192.3015,192.3844,3672.0
2021-08-25 12:10:00,208.94,209.0,208.91,208.93,3146.0,192.4212,192.4765,192.3936,192.412,3146.0
2021-08-25 12:15:00,208.95,209.07,208.95,209.04,4240.0,192.4304,192.5409,192.4304,192.5133,4240.0
2021-08-25 12:20:00,209.07,209.07,208.99,209.07,1590.0,192.5409,192.5409,192.4673,192.5409,1590.0
2021-08-25 12:25:00,209.08,209.12,208.97,208.97,5492.0,192.5501,192.587,192.4488,192.4488,5492.0
2021-08-25 12:30:00,209.0,209.0,208.96,208.99,2683.0,192.4765,192.4765,192.4396,192.4673,2683.0
2021-08-25 12:35:00,209.02,209.03,208.76,208.82,3800.0,192.4949,192.5041,192.2554,192.3107,3800.0
2021-08-25 12:40:00,208.91,208.92,208.81,208.81,2306.0,192.3936,192.4028,192.3015,192.3015,2306.0
2021-08-25 12:45:00,208.84,208.94,208.82,208.86,5736.0,192.3291,192.4212,192.3107,192.3475,5736.0
2021-08-25 12:50:00,208.84,208.95,208.83,208.86,4017.0,192.3291,192.4304,192.3199,192.3475,4017.0
2021-08-25 12:55:00,208.85,208.85,208.76,208.82,2266.0,192.3383,192.3383,192.2554,192.3107,2266.0
2021-08-25 13:00:00,208.81,208.84,208.7,208.77,5237.0,192.3015,192.3291,192.2002,192.2646,5237.0
2021-08-25 13:05:00,208.79,208.93,208.79,208.84,2807.0,192.2831,192.412,192.2831,192.3291,2807.0
2021-08-25 13:10:00,208.84,208.84,208.7,208.76,3499.0,192.3291,192.3291,192.2002,192.2554,3499.0
2021-08-25 13:15:00,208.73,208.78,208.71,208.74,5050.0,192.2278,192.2739,192.2094,192.237,5050.0
2021-08-25 13:20:00,208.7,208.78,208.65,208.77,2383.0,192.2002,192.2739,192.1541,192.2646,2383.0
2021-08-25 13:25:00,208.74,208.74,208.58,208.58,4198.0,192.237,192.237,192.0897,192.0897,4198.0
2021-08-25 13:30:00,208.59,208.61,208.53,208.53,2901.0,192.0989,192.1173,192.0436,192.0436,2901.0
2021-08-25 13:35:00,208.52,208.55,208.46,208.52,3932.0,192.0344,192.062,191.9792,192.0344,3932.0
2021-08-25 13:40:00,208.5,208.54,208.46,208.53,8114.0,192.016,192.0528,191.9792,192.0436,8114.0
2021-08-25 13:45:00,208.53,208.53,208.41,208.45,5255.0,192.0436,192.0436,191.9331,191.9699,5255.0
2021-08-25 13:50:00,208.46,208.48,208.3,208.32,4650.0,191.9792,191.9976,191.8318,191.8502,4650.0
2021-08-25 13:55:00,208.32,208.36,208.28,208.32,7900.0,191.8502,191.8871,191.8134,191.8502,7900.0
2021-08-25 14:00:00,208.35,208.38,208.29,208.29,8055.0,191.8779,191.9055,191.8226,191.8226,8055.0
2021-08-25 14:05:00,208.32,208.36,208.1,208.11,15396.0,191.8502,191.8871,191.6476,191.6568,15396.0
2021-08-25 14:10:00,208.12,208.16,207.98,208.0,11530.0,191.666,191.7029,191.5371,191.5555,11530.0
2021-08-25 14:15:00,208.05,208.08,207.94,207.96,7943.0,191.6016,191.6292,191.5003,191.5187,7943.0
2021-08-25 14:20:00,207.98,208.06,207.94,208.06,8051.0,191.5371,191.6108,191.5003,191.6108,8051.0
2021-08-25 14:25:00,208.08,208.16,207.91,207.94,11403.0,191.6292,191.7029,191.4726,191.5003,11403.0
2021-08-25 14:30:00,207.94,208.1,207.93,207.99,6902.0,191.5003,191.6476,191.4911,191.5463,6902.0
2021-08-25 14:35:00,207.97,207.99,207.89,207.95,3691.0,191.5279,191.5463,191.4542,191.5095,3691.0
2021-08-25 14:40:00,207.94,207.98,207.86,207.87,4653.0,191.5003,191.5371,191.4266,191.4358,4653.0
2021-08-25 14:45:00,207.88,207.91,207.75,207.75,5690.0,191.445,191.4726,191.3253,191.3253,5690.0
2021-08-25 14:50:00,207.77,207.8,207.57,207.59,10076.0,191.3437,191.3713,191.1595,191.1779,10076.0
2021-08-25 14:55:00,207.63,207.64,207.5,207.56,10538.0,191.2148,191.224,191.0951,191.1503,10538.0
2021-08-25 15:00:00,207.55,207.85,207.53,207.84,12201.0,191.1411,191.4174,191.1227,191.4082,12201.0
2021-08-25 15:05:00,207.85,207.85,207.8,207.81,5212.0,191.4174,191.4174,191.3713,191.3805,5212.0
2021-08-25 15:10:00,207.84,207.99,207.81,207.99,6163.0,191.4082,191.5463,191.3805,191.5463,6163.0
2021-08-25 15:15:00,207.95,208.11,207.91,208.11,5108.0,191.5095,191.6568,191.4726,191.6568,5108.0
2021-08-25 15:20:00,208.11,208.21,208.11,208.14,5908.0,191.6568,191.7489,191.6568,191.6845,5908.0
2021-08-25 15:25:00,208.13,208.17,208.0,208.11,8603.0,191.6752,191.7121,191.5555,191.6568,8603.0
2021-08-25 15:30:00,208.11,208.23,208.06,208.23,8431.0,191.6568,191.7673,191.6108,191.7673,8431.0
2021-08-25 15:35:00,208.25,208.44,208.25,208.37,6058.0,191.7858,191.9607,191.7858,191.8963,6058.0
2021-08-25 15:40:00,208.36,208.4,208.3,208.4,12397.0,191.8871,191.9239,191.8318,191.9239,12397.0
2021-08-25 15:45:00,208.36,208.49,208.25,208.31,16522.0,191.8871,192.0068,191.7858,191.841,16522.0
2021-08-25 15:50:00,208.33,208.44,208.24,208.39,20775.0,191.8594,191.9607,191.7766,191.9147,20775.0
2021-08-25 15:55:00,208.37,208.37,208.0,208.14,51545.0,191.8963,191.8963,191.5555,191.6845,51545.0
2021-08-26 09:30:00,207.81,208.33,207.64,208.16,25672.0,191.3805,191.8594,191.224,191.7029,25672.0
2021-08-26 09:35:00,207.92,208.03,207.44,207.52,4790.0,191.4819,191.5832,191.0398,191.1135,4790.0
2021-08-26 09:40:00,207.73,208.02,207.63,207.73,14198.0,191.3069,191.5739,191.2148,191.3069,14198.0
2021-08-26 09:45:00,207.67,208.39,207.67,208.27,6800.0,191.2516,191.9147,191.2516,191.8042,6800.0
2021-08-26 09:50:00,208.14,208.18,207.79,208.16,14149.0,191.6845,191.7213,191.3621,191.7029,14149.0
2021-08-26 09:55:00,208.12,208.12,207.42,207.42,8965.0,191.666,191.666,191.0214,191.0214,8965.0
2021-08-26 10:00:00,207.47,207.47,207.08,207.18,6693.0,191.0674,191.0674,190.7083,190.8004,6693.0
2021-08-26 10:05:00,207.22,207.23,207.0,207.03,4708.0,190.8372,190.8464,190.6346,190.6622,4708.0
2021-08-26 10:10:00,207.01,207.2,206.93,207.17,6209.0,190.6438,190.8188,190.5701,190.7911,6209.0
2021-08-26 10:15:00,207.17,207.25,207.02,207.13,7782.0,190.7911,190.8648,190.653,190.7543,7782.0
2021-08-26 10:20:00,207.08,207.29,207.02,207.12,6762.0,190.7083,190.9017,190.653,190.7451,6762.0
2021-08-26 10:25:00,207.08,207.18,206.2,206.78,17102.0,190.7083,190.8004,189.8978,190.432,17102.0
2021-08-26 10:30:00,206.76,206.86,206.43,206.54,5042.0,190.4136,190.5057,190.1097,190.211,5042.0
2021-08-26 10:35:00,206.55,206.72,206.49,206.57,6806.0,190.2202,190.3767,190.1649,190.2386,6806.0
2021-08-26 10:40:00,206.57,206.58,206.45,206.57,6934.0,190.2386,190.2478,190.1281,190.2386,6934.0
2021-08-26 10:45:00,206.61,207.03,206.56,207.0,9704.0,190.2754,190.6622,190.2294,190.6346,9704.0
2021-08-26 10:50:00,207.02,207.03,206.8,206.98,6982.0,190.653,190.6622,190.4504,190.6162,6982.0
2021-08-26 10:55:00,206.97,207.23,206.97,206.97,16147.0,190.607,190.8464,190.607,190.607,16147.0
2021-08-26 11:00:00,206.88,207.16,206.77,207.02,10160.0,190.5241,190.7819,190.4228,190.653,10160.0
2021-08-26 11:05:00,207.06,207.33,206.96,207.33,14370.0,190.6898,190.9385,190.5977,190.9385,14370.0
2021-08-26 11:10:00,207.33,207.67,207.29,207.64,5998.0,190.9385,191.2516,190.9017,191.224,5998.0
2021-08-26 11:15:00,207.66,207.77,207.59,207.66,3612.0,191.2424,191.3437,191.1779,191.2424,3612.0
2021-08-26 11:20:00,207.73,207.82,207.59,207.59,4547.0,191.3069,191.3898,191.1779,191.1779,4547.0
2021-08-26 11:25:00,207.57,207.65,207.41,207.61,5542.0,191.1595,191.2332,191.0122,191.1964,5542.0
2021-08-26 11:30:00,207.67,207.74,207.55,207.59,6509.0,191.2516,191.3161,191.1411,191.1779,6509.0
2021-08-26 11:35:00,207.62,207.62,207.46,207.52,4800.0,191.2056,191.2056,191.0582,191.1135,4800.0
2021-08-26 11:40:00,207.55,207.61,207.41,207.41,3025.0,191.1411,191.1964,191.0122,191.0122,3025.0
2021-08-26 11:45:00,207.43,207.45,207.1,207.11,4789.0,191.0306,191.049,190.7267,190.7359,4789.0
2021-08-26 11:50:00,207.17,207.18,207.01,207.05,4008.0,190.7911,190.8004,190.6438,190.6806,4008.0
2021-08-26 11:55:00,207.0,207.11,207.0,207.1,3107.0,190.6346,190.7359,190.6346,190.7267,3107.0
2021-08-26 12:00:00,207.09,207.42,207.08,207.37,4169.0,190.7175,191.0214,190.7083,190.9753,4169.0
2021-08-26 12:05:00,207.36,207.47,207.27,207.43,5262.0,190.9661,191.0674,190.8832,191.0306,5262.0
2021-08-26 12:10:00,207.48,207.52,207.37,207.45,6524.0,191.0766,191.1135,190.9753,191.049,6524.0
2021-08-26 12:15:00,207.46,207.55,207.46,207.5,2426.0,191.0582,191.1411,191.0582,191.0951,2426.0
2021-08-26 12:20:00,207.5,207.5,207.32,207.45,3828.0,191.0951,191.0951,190.9293,191.049,3828.0
2021-08-26 12:25:00,207.4,207.43,207.29,207.29,2800.0,191.003,191.0306,190.9017,190.9017,2800.0
2021-08-26 12:30:00,207.23,207.29,207.2,207.29,1982.0,190.8464,190.9017,190.8188,190.9017,1982.0
2021-08-26 12:35:00,207.38,207.42,207.31,207.31,2600.0,190.9845,191.0214,190.9201,190.9201,2600.0
2021-08-26 12:40:00,207.35,207.41,207.35,207.35,4382.0,190.9569,191.0122,190.9569,190.9569,4382.0
2021-08-26 12:45:00,207.36,207.36,207.27,207.31,3400.0,190.9661,190.9661,190.8832,190.9201,3400.0
2021-08-26 12:50:00,207.25,207.31,207.11,207.17,7984.0,190.8648,190.9201,190.7359,190.7911,7984.0
2021-08-26 12:55:00,207.2,207.33,207.12,207.33,4700.0,190.8188,190.9385,190.7451,190.9385,4700.0
2021-08-26 13:00:00,207.33,207.52,207.33,207.49,7210.0,190.9385,191.1135,190.9385,191.0858,7210.0
2021-08-26 13:05:00,207.47,207.47,207.18,207.18,5745.0,191.0674,191.0674,190.8004,190.8004,5745.0
2021-08-26 13:10:00,207.17,207.29,207.17,207.27,8967.0,190.7911,190.9017,190.7911,190.8832,8967.0
2021-08-26 13:15:00,207.27,207.27,207.17,207.18,4502.0,190.8832,190.8832,190.7911,190.8004,4502.0
2021-08-26 13:20:00,207.2,207.35,207.17,207.29,5887.0,190.8188,190.9569,190.7911,190.9017,5887.0
2021-08-26 13:25:00,207.29,207.47,207.28,207.47,4492.0,190.9017,191.0674,190.8924,191.0674,4492.0
2021-08-26 13:30:00,207.39,207.6,207.39,207.57,2706.0,190.9938,191.1871,190.9938,191.1595,2706.0
2021-08-26 13:35:00,207.55,207.81,207.55,207.81,2824.0,191.1411,191.3805,191.1411,191.3805,2824.0
2021-08-26 13:40:00,207.77,207.92,207.77,207.88,1718.0,191.3437,191.4819,191.3437,191.445,1718.0
2021-08-26 13:45:00,207.87,207.87,207.71,207.75,4258.0,191.4358,191.4358,191.2885,191.3253,4258.0
2021-08-26 13:50:00,207.77,207.77,207.65,207.66,4726.0,191.3437,191.3437,191.2332,191.2424,4726.0
2021-08-26 13:55:00,207.65,207.66,207.55,207.55,3517.0,191.2332,191.2424,191.1411,191.1411,3517.0
2021-08-26 14:00:00,207.53,207.53,207.38,207.43,3056.0,191.1227,191.1227,190.9845,191.0306,3056.0
2021-08-26 14:05:00,207.42,207.42,207.3,207.32,2643.0,191.0214,191.0214,190.9109,190.9293,2643.0
2021-08-26 14:10:00,207.29,207.34,207.26,207.28,2505.0,190.9017,190.9477,190.874,190.8924,2505.0
2021-08-26 14:15:00,207.27,207.31,207.21,207.26,5968.0,190.8832,190.9201,190.828,190.874,5968.0
2021-08-26 14:20:00,207.3,207.36,207.2,207.23,8213.0,190.9109,190.9661,190.8188,190.8464,8213.0
2021-08-26 14:25:00,207.27,207.31,207.23,207.23,4617.0,190.8832,190.9201,190.8464,190.8464,4617.0
2021-08-26 14:30:00,207.25,207.39,207.23,207.3,8131.0,190.8648,190.9938,190.8464,190.9109,8131.0
2021-08-26 14:35:00,207.31,207.31,207.26,207.26,1967.0,190.9201,190.9201,190.874,190.874,1967.0
2021-08-26 14:40:00,207.28,207.3,207.17,207.23,4783.0,190.8924,190.9109,190.7911,190.8464,4783.0
2021-08-26 14:45:00,207.2,207.31,207.17,207.17,3497.0,190.8188,190.9201,190.7911,190.7911,3497.0
2021-08-26 14:50:00,207.2,207.32,207.15,207.26,4799.0,190.8188,190.9293,190.7727,190.874,4799.0
2021-08-26 14:55:00,207.26,207.35,207.2,207.34,4175.0,190.874,190.9569,190.8188,190.9477,4175.0
2021-08-26 15:00:00,207.3,207.32,207.2,207.32,5227.0,190.9109,190.9293,190.8188,190.9293,5227.0
2021-08-26 15:05:00,207.38,207.38,207.21,207.22,2815.0,190.9845,190.9845,190.828,190.8372,2815.0
2021-08-26 15:10:00,207.3,207.32,207.16,207.24,10150.0,190.9109,190.9293,190.7819,190.8556,10150.0
2021-08-26 15:15:00,207.23,207.34,207.21,207.21,5127.0,190.8464,190.9477,190.828,190.828,5127.0
2021-08-26 15:20:00,207.24,207.31,207.21,207.31,7548.0,190.8556,190.9201,190.828,190.9201,7548.0
2021-08-26 15:25:00,207.29,207.32,207.15,207.31,4376.0,190.9017,190.9293,190.7727,190.9201,4376.0
2021-08-26 15:30:00,207.3,207.44,207.21,207.36,7591.0,190.9109,191.0398,190.828,190.9661,7591.0
2021-08-26 15:35:00,207.37,207.48,207.28,207.3,6147.0,190.9753,191.0766,190.8924,190.9109,6147.0
2021-08-26 15:40:00,207.29,207.33,207.2,207.26,6157.0,190.9017,190.9385,190.8188,190.874,6157.0
2021-08-26 15:45:00,207.23,207.29,207.03,207.28,13079.0,190.8464,190.9017,190.6622,190.8924,13079.0
2021-08-26 15:50:00,207.37,207.53,207.3,207.42,24199.0,190.9753,191.1227,190.9109,191.0214,24199.0
2021-08-26 15:55:00,207.38,207.39,206.97,207.02,62629.0,190.9845,190.9938,190.607,190.653,62629.0
2021-08-27 09:30:00,207.72,207.93,207.45,207.82,15766.0,191.2977,191.4911,191.049,191.3898,15766.0
2021-08-27 09:35:00,207.83,207.85,207.23,207.24,5927.0,191.399,191.4174,190.8464,190.8556,5927.0
2021-08-27 09:40:00,207.25,207.52,207.19,207.44,3745.0,190.8648,191.1135,190.8096,191.0398,3745.0
2021-08-27 09:45:00,207.41,208.13,207.4,208.07,2600.0,191.0122,191.6752,191.003,191.62,2600.0
2021-08-27 09:50:00,208.0,208.34,208.0,208.19,2499.0,191.5555,191.8686,191.5555,191.7305,2499.0
2021-08-27 09:55:00,208.03,208.14,207.8,207.82,6629.0,191.5832,191.6845,191.3713,191.3898,6629.0
2021-08-27 10:00:00,207.88,208.52,207.61,208.45,10515.0,191.445,192.0344,191.1964,191.9699,10515.0
2021-08-27 10:05:00,208.45,208.45,207.96,207.97,5328.0,191.9699,191.9699,191.5187,191.5279,5328.0
2021-08-27 10:10:00,208.12,208.74,208.12,208.63,8613.0,191.666,192.237,191.666,192.1357,8613.0
2021-08-27 10:15:00,208.72,209.22,208.71,208.98,9352.0,192.2186,192.6791,192.2094,192.458,9352.0
2021-08-27 10:20:00,209.09,209.28,208.9,209.24,8393.0,192.5594,192.7343,192.3844,192.6975,8393.0
2021-08-27 10:25:00,209.23,209.23,208.86,209.11,6764.0,192.6883,192.6883,192.3475,192.5778,6764.0
2021-08-27 10:30:00,209.09,209.12,208.82,208.82,6409.0,192.5594,192.587,192.3107,192.3107,6409.0
2021-08-27 10:35:00,208.79,208.79,208.43,208.48,5827.0,192.2831,192.2831,191.9515,191.9976,5827.0
2021-08-27 10:40:00,208.55,208.59,208.32,208.46,3508.0,192.062,192.0989,191.8502,191.9792,3508.0
2021-08-27 10:45:00,208.51,208.8,208.41,208.8,5446.0,192.0252,192.2923,191.9331,192.2923,5446.0
2021-08-27 10:50:00,208.76,208.93,208.67,208.86,4294.0,192.2554,192.412,192.1726,192.3475,4294.0
2021-08-27 10:55:00,208.85,209.09,208.85,208.97,5159.0,192.3383,192.5594,192.3383,192.4488,5159.0
2021-08-27 11:00:00,209.02,209.14,208.95,208.98,4289.0,192.4949,192.6054,192.4304,192.458,4289.0
2021-08-27 11:05:00,208.96,208.96,208.8,208.8,4106.0,192.4396,192.4396,192.2923,192.2923,4106.0
2021-08-27 11:10:00,208.83,208.83,208.57,208.57,10160.0,192.3199,192.3199,192.0805,192.0805,10160.0
2021-08-27 11:15:00,208.58,208.67,208.36,208.38,14599.0,192.0897,192.1726,191.8871,191.9055,14599.0
2021-08-27 11:20:00,208.39,208.6,208.38,208.57,2692.0,191.9147,192.1081,191.9055,192.0805,2692.0
2021-08-27 11:25:00,208.58,208.61,208.48,208.52,4023.0,192.0897,192.1173,191.9976,192.0344,4023.0
2021-08-27 11:30:00,208.52,208.53,208.36,208.42,15941.0,192.0344,192.0436,191.8871,191.9423,15941.0
2021-08-27 11:35:00,208.4,208.46,208.33,208.43,3574.0,191.9239,191.9792,191.8594,191.9515,3574.0
2021-08-27 11:40:00,208.48,208.61,208.43,208.58,4973.0,191.9976,192.1173,191.9515,192.0897,4973.0
2021-08-27 11:45:00,208.57,208.88,208.57,208.78,41823.0,192.0805,192.366,192.0805,192.2739,41823.0
2021-08-27 11:50:00,208.78,209.0,208.62,208.62,15002.0,192.2739,192.4765,192.1265,192.1265,15002.0
2021-08-27 11:55:00,208.71,208.94,208.69,208.86,5815.0,192.2094,192.4212,192.191,192.3475,5815.0
2021-08-27 12:00:00,208.89,208.96,208.79,208.81,3854.0,192.3752,192.4396,192.2831,192.3015,3854.0
2021-08-27 12:05:00,208.83,209.17,208.77,209.16,6449.0,192.3199,192.633,192.2646,192.6238,6449.0
2021-08-27 12:10:00,209.13,209.43,209.13,209.31,7748.0,192.5962,192.8725,192.5962,192.762,7748.0
2021-08-27 12:15:00,209.29,209.42,209.29,209.42,6065.0,192.7435,192.8633,192.7435,192.8633,6065.0
2021-08-27 12:20:00,209.54,209.54,209.25,209.28,9566.0,192.9738,192.9738,192.7067,192.7343,9566.0
2021-08-27 12:25:00,209.3,209.3,209.15,209.25,3111.0,192.7527,192.7527,192.6146,192.7067,3111.0
2021-08-27 12:30:00,209.26,209.61,209.25,209.6,8612.0,192.7159,193.0382,192.7067,193.029,8612.0
2021-08-27 12:35:00,209.61,209.61,209.53,209.53,4459.0,193.0382,193.0382,192.9646,192.9646,4459.0
2021-08-27 12:40:00,209.5,209.5,209.22,209.22,2984.0,192.9369,192.9369,192.6791,192.6791,2984.0
2021-08-27 12:45:00,209.27,209.27,209.06,209.06,2011.0,192.7251,192.7251,192.5317,192.5317,2011.0
2021-08-27 12:50:00,209.03,209.08,208.93,209.04,4133.0,192.5041,192.5501,192.412,192.5133,4133.0
2021-08-27 12:55:00,209.08,209.09,208.93,209.01,3114.0,192.5501,192.5594,192.412,192.4857,3114.0
2021-08-27 13:00:00,209.06,209.1,209.01,209.03,2997.0,192.5317,192.5686,192.4857,192.5041,2997.0
2021-08-27 13:05:00,209.04,209.21,208.97,209.08,3232.0,192.5133,192.6699,192.4488,192.5501,3232.0
2021-08-27 13:10:00,209.1,209.11,208.95,208.95,2354.0,192.5686,192.5778,192.4304,192.4304,2354.0
2021-08-27 13:15:00,209.0,209.03,208.96,208.99,1783.0,192.4765,192.5041,192.4396,192.4673,1783.0
2021-08-27 13:20:00,209.0,209.08,208.98,209.07,4303.0,192.4765,192.5501,192.458,192.5409,4303.0
2021-08-27 13:25:00,209.08,209.2,209.06,209.12,3813.0,192.5501,192.6607,192.5317,192.587,3813.0
2021-08-27 13:30:00,209.12,209.33,209.05,209.08,10546.0,192.587,192.7804,192.5225,192.5501,10546.0
2021-08-27 13:35:00,209.04,209.07,208.98,208.98,3310.0,192.5133,192.5409,192.458,192.458,3310.0
2021-08-27 13:40:00,208.95,208.96,208.84,208.96,1594.0,192.4304,192.4396,192.3291,192.4396,1594.0
2021-08-27 13:45:00,208.93,209.04,208.88,208.99,3662.0,192.412,192.5133,192.366,192.4673,3662.0
2021-08-27 13:50:00,208.93,208.99,208.91,208.92,2172.0,192.412,192.4673,192.3936,192.4028,2172.0
2021-08-27 13:55:00,208.92,209.11,208.91,209.09,2756.0,192.4028,192.5778,192.3936,192.5594,2756.0
2021-08-27 14:00:00,209.04,209.08,208.94,209.01,2623.0,192.5133,192.5501,192.4212,192.4857,2623.0
2021-08-27 14:05:00,209.01,209.01,208.83,208.84,2180.0,192.4857,192.4857,192.3199,192.3291,2180.0
2021-08-27 14:10:00,208.8,208.97,208.8,208.97,1900.0,192.2923,192.4488,192.2923,192.4488,1900.0
2021-08-27 14:15:00,208.94,208.97,208.91,208.96,2123.0,192.4212,192.4488,192.3936,192.4396,2123.0
2021-08-27 14:20:00,208.97,209.06,208.97,209.06,2637.0,192.4488,192.5317,192.4488,192.5317,2637.0
2021-08-27 14:25:00,209.03,209.11,208.98,209.11,3468.0,192.5041,192.5778,192.458,192.5778,3468.0
2021-08-27 14:30:00,209.08,209.08,209.02,209.04,2019.0,192.5501,192.5501,192.4949,192.5133,2019.0
2021-08-27 14:35:00,209.02,209.06,208.96,208.98,8450.0,192.4949,192.5317,192.4396,192.458,8450.0
2021-08-27 14:40:00,208.94,209.04,208.92,209.02,2469.0,192.4212,192.5133,192.4028,192.4949,2469.0
2021-08-27 14:45:00,209.0,209.02,208.95,208.95,1214.0,192.4765,192.4949,192.4304,192.4304,1214.0
2021-08-27 14:50:00,208.94,208.97,208.92,208.93,2044.0,192.4212,192.4488,192.4028,192.412,2044.0
2021-08-27 14:55:00,208.94,208.97,208.88,208.96,2502.0,192.4212,192.4488,192.366,192.4396,2502.0
2021-08-27 15:00:00,208.94,209.0,208.91,208.98,2303.0,192.4212,192.4765,192.3936,192.458,2303.0
2021-08-27 15:05:00,209.02,209.15,208.98,209.05,4220.0,192.4949,192.6146,192.458,192.5225,4220.0
2021-08-27 15:10:00,209.04,209.14,209.04,209.14,3407.0,192.5133,192.6054,192.5133,192.6054,3407.0
2021-08-27 15:15:00,209.14,209.19,209.1,209.15,3561.0,192.6054,192.6514,192.5686,192.6146,3561.0
2021-08-27 15:20:00,209.15,209.31,209.15,209.24,5600.0,192.6146,192.762,192.6146,192.6975,5600.0
2021-08-27 15:25:00,209.16,209.21,209.1,209.15,3082.0,192.6238,192.6699,192.5686,192.6146,3082.0
2021-08-27 15:30:00,209.1,209.15,209.03,209.06,6317.0,192.5686,192.6146,192.5041,192.5317,6317.0
2021-08-27 15:35:00,209.05,209.06,208.94,208.96,5095.0,192.5225,192.5317,192.4212,192.4396,5095.0
2021-08-27 15:40:00,208.96,209.05,208.92,209.05,7360.0,192.4396,192.5225,192.4028,192.5225,7360.0
2021-08-27 15:45:00,209.06,209.16,209.02,209.1,7023.0,192.5317,192.6238,192.4949,192.5686,7023.0
2021-08-27 15:50:00,209.15,209.24,208.97,209.04,19913.0,192.6146,192.6975,192.4488,192.5133,19913.0
2021-08-27 15:55:00,209.01,209.03,208.83,208.96,39838.0,192.4857,192.5041,192.3199,192.4396,39838.0
2021-08-30 09:30:00,209.09,210.27,209.09,210.24,23893.0,192.5594,193.6461,192.5594,193.6184,23893.0
2021-08-30 09:35:00,210.2,210.25,209.81,209.89,6197.0,193.5816,193.6276,193.2224,193.2961,6197.0
2021-08-30 09:40:00,209.81,209.83,209.58,209.64,3396.0,193.2224,193.2408,193.0106,193.0659,3396.0
2021-08-30 09:45:00,209.65,209.83,209.59,209.68,4866.0,193.0751,193.2408,193.0198,193.1027,4866.0
2021-08-30 09:50:00,209.67,209.89,209.56,209.76,5472.0,193.0935,193.2961,192.9922,193.1764,5472.0
2021-08-30 09:55:00,209.6,209.79,209.6,209.74,8100.0,193.029,193.204,193.029,193.158,8100.0
2021-08-30 10:00:00,209.73,209.82,209.48,209.65,6302.0,193.1488,193.2316,192.9185,193.0751,6302.0
2021-08-30 10:05:00,209.69,209.73,209.54,209.54,5206.0,193.1119,193.1488,192.9738,192.9738,5206.0
2021-08-30 10:10:00,209.56,209.92,209.56,209.88,6273.0,192.9922,193.3237,192.9922,193.2869,6273.0
2021-08-30 10:15:00,209.93,210.15,209.93,210.05,5453.0,193.3329,193.5355,193.3329,193.4435,5453.0
2021-08-30 10:20:00,210.08,210.42,210.08,210.34,6253.0,193.4711,193.7842,193.4711,193.7105,6253.0
2021-08-30 10:25:00,210.36,210.36,210.05,210.09,6030.0,193.7289,193.7289,193.4435,193.4803,6030.0
2021-08-30 10:30:00,210.12,210.24,209.95,209.95,6167.0,193.5079,193.6184,193.3514,193.3514,6167.0
2021-08-30 10:35:00,210.03,210.29,210.03,210.27,3361.0,193.425,193.6645,193.425,193.6461,3361.0
2021-08-30 10:40:00,210.25,210.58,210.22,210.56,6910.0,193.6276,193.9316,193.6,193.9131,6910.0
2021-08-30 10:45:00,210.59,210.83,210.59,210.61,6813.0,193.9408,194.1618,193.9408,193.9592,6813.0
2021-08-30 10:50:00,210.57,210.71,210.49,210.65,4776.0,193.9223,194.0513,193.8487,193.996,4776.0
2021-08-30 10:55:00,210.6,210.68,210.35,210.48,4895.0,193.95,194.0236,193.7197,193.8395,4895.0
2021-08-30 11:00:00,210.4,210.49,210.21,210.49,3815.0,193.7658,193.8487,193.5908,193.8487,3815.0
2021-08-30 11:05:00,210.45,210.58,210.44,210.58,4050.0,193.8118,193.9316,193.8026,193.9316,4050.0
2021-08-30 11:10:00,210.62,210.72,210.54,210.58,8020.0,193.9684,194.0605,193.8947,193.9316,8020.0
2021-08-30 11:15:00,210.54,210.61,210.41,210.41,4662.0,193.8947,193.9592,193.775,193.775,4662.0
2021-08-30 11:20:00,210.41,210.48,210.33,210.33,4763.0,193.775,193.8395,193.7013,193.7013,4763.0
2021-08-30 11:25:00,210.32,210.38,210.31,210.32,3929.0,193.6921,193.7474,193.6829,193.6921,3929.0
2021-08-30 11:30:00,210.34,210.42,210.31,210.38,6022.0,193.7105,193.7842,193.6829,193.7474,6022.0
2021-08-30 11:35:00,210.39,210.4,210.2,210.2,1850.0,193.7566,193.7658,193.5816,193.5816,1850.0
2021-08-30 11:40:00,210.2,210.26,210.14,210.19,4275.0,193.5816,193.6369,193.5263,193.5724,4275.0
2021-08-30 11:45:00,210.2,210.34,210.2,210.3,4376.0,193.5816,193.7105,193.5816,193.6737,4376.0
2021-08-30 11:50:00,210.27,210.31,210.17,210.21,5114.0,193.6461,193.6829,193.554,193.5908,5114.0
2021-08-30 11:55:00,210.21,210.41,210.2,210.24,3381.0,193.5908,193.775,193.5816,193.6184,3381.0
2021-08-30 12:00:00,210.3,210.31,210.17,210.17,3052.0,193.6737,193.6829,193.554,193.554,3052.0
2021-08-30 12:05:00,210.12,210.24,210.09,210.15,5985.0,193.5079,193.6184,193.4803,193.5355,5985.0
2021-08-30 12:10:00,210.12,210.15,210.04,210.11,4162.0,193.5079,193.5355,193.4342,193.4987,4162.0
2021-08-30 12:15:00,210.11,210.13,210.0,210.0,2820.0,193.4987,193.5171,193.3974,193.3974,2820.0
2021-08-30 12:20:00,209.9,209.93,209.77,209.78,1596.0,193.3053,193.3329,193.1856,193.1948,1596.0
2021-08-30 12:25:00,209.79,209.81,209.69,209.71,2813.0,193.204,193.2224,193.1119,193.1303,2813.0
2021-08-30 12:30:00,209.72,209.8,209.7,209.72,7254.0,193.1395,193.2132,193.1211,193.1395,7254.0
2021-08-30 12:35:00,209.7,209.74,209.68,209.72,1550.0,193.1211,193.158,193.1027,193.1395,1550.0
2021-08-30 12:40:00,209.75,209.75,209.67,209.67,1400.0,193.1672,193.1672,193.0935,193.0935,1400.0
2021-08-30 12:45:00,209.61,209.63,209.54,209.54,2411.0,193.0382,193.0567,192.9738,192.9738,2411.0
2021-08-30 12:50:00,209.51,209.54,209.46,209.47,3743.0,192.9461,192.9738,192.9001,192.9093,3743.0
2021-08-30 12:55:00,209.45,209.49,209.42,209.46,2750.0,192.8909,192.9277,192.8633,192.9001,2750.0
2021-08-30 13:00:00,209.41,209.43,209.29,209.34,2819.0,192.8541,192.8725,192.7435,192.7896,2819.0
2021-08-30 13:05:00,209.33,209.38,209.28,209.28,1950.0,192.7804,192.8264,192.7343,192.7343,1950.0
2021-08-30 13:10:00,209.27,209.46,209.27,209.46,2852.0,192.7251,192.9001,192.7251,192.9001,2852.0
2021-08-30 13:15:00,209.47,209.5,209.45,209.46,2245.0,192.9093,192.9369,192.8909,192.9001,2245.0
2021-08-30 13:20:00,209.44,209.48,209.44,209.48,2638.0,192.8817,192.9185,192.8817,192.9185,2638.0
2021-08-30 13:25:00,209.47,209.53,209.47,209.52,2518.0,192.9093,192.9646,192.9093,192.9554,2518.0
2021-08-30 13:30:00,209.52,209.57,209.48,209.55,2928.0,192.9554,193.0014,192.9185,192.983,2928.0
2021-08-30 13:35:00,209.57,209.57,209.42,209.5,3201.0,193.0014,193.0014,192.8633,192.9369,3201.0
2021-08-30 13:40:00,209.5,209.61,209.48,209.51,4450.0,192.9369,193.0382,192.9185,192.9461,4450.0
2021-08-30 13:45:00,209.48,209.49,209.46,209.47,1664.0,192.9185,192.9277,192.9001,192.9093,1664.0
2021-08-30 13:50:00,209.5,209.51,209.36,209.37,3108.0,192.9369,192.9461,192.808,192.8172,3108.0
2021-08-30 13:55:00,209.36,209.43,209.34,209.34,3570.0,192.808,192.8725,192.7896,192.7896,3570.0
2021-08-30 14:00:00,209.36,209.42,209.35,209.4,3435.0,192.808,192.8633,192.7988,192.8448,3435.0
2021-08-30 14:05:00,209.41,209.48,209.35,209.35,3520.0,192.8541,192.9185,192.7988,192.7988,3520.0
2021-08-30 14:10:00,209.31,209.35,209.23,209.26,2157.0,192.762,192.7988,192.6883,192.7159,2157.0
2021-08-30 14:15:00,209.26,209.29,209.2,209.23,3533.0,192.7159,192.7435,192.6607,192.6883,3533.0
2021-08-30 14:20:00,209.2,209.26,209.2,209.26,1490.0,192.6607,192.7159,192.6607,192.7159,1490.0
2021-08-30 14:25:00,209.26,209.39,209.26,209.34,2320.0,192.7159,192.8356,192.7159,192.7896,2320.0
2021-08-30 14:30:00,209.33,209.37,209.29,209.35,2882.0,192.7804,192.8172,192.7435,192.7988,2882.0
2021-08-30 14:35:00,209.37,209.44,209.3,209.35,4855.0,192.8172,192.8817,192.7527,192.7988,4855.0
2021-08-30 14:40:00,209.35,209.37,209.34,209.36,1359.0,192.7988,192.8172,192.7896,192.808,1359.0
2021-08-30 14:45:00,209.36,209.36,209.24,209.25,3707.0,192.808,192.808,192.6975,192.7067,3707.0
2021-08-30 14:50:00,209.22,209.23,209.1,209.16,3615.0,192.6791,192.6883,192.5686,192.6238,3615.0
2021-08-30 14:55:00,209.14,209.25,209.14,209.24,2145.0,192.6054,192.7067,192.6054,192.6975,2145.0
2021-08-30 15:00:00,209.19,209.24,209.14,209.17,2170.0,192.6514,192.6975,192.6054,192.633,2170.0
2021-08-30 15:05:00,209.17,209.19,209.09,209.13,4260.0,192.633,192.6514,192.5594,192.5962,4260.0
2021-08-30 15:10:00,209.15,209.23,209.15,209.18,9485.0,192.6146,192.6883,192.6146,192.6422,9485.0
2021-08-30 15:15:00,209.19,209.26,209.18,209.23,3443.0,192.6514,192.7159,192.6422,192.6883,3443.0
2021-08-30 15:20:00,209.21,209.41,209.21,209.36,3150.0,192.6699,192.8541,192.6699,192.808,3150.0
2021-08-30 15:25:00,209.39,209.42,209.31,209.33,2609.0,192.8356,192.8633,192.762,192.7804,2609.0
2021-08-30 15:30:00,209.3,209.34,209.11,209.19,6709.0,192.7527,192.7896,192.5778,192.6514,6709.0
2021-08-30 15:35:00,209.13,209.3,209.1,209.27,6144.0,192.5962,192.7527,192.5686,192.7251,6144.0
2021-08-30 15:40:00,209.27,209.28,209.04,209.06,11366.0,192.7251,192.7343,192.5133,192.5317,11366.0
2021-08-30 15:45:00,209.05,209.07,208.99,209.01,10853.0,192.5225,192.5409,192.4673,192.4857,10853.0
2021-08-30 15:50:00,209.03,209.25,209.03,209.24,28242.0,192.5041,192.7067,192.5041,192.6975,28242.0
2021-08-30 15:55:00,209.21,209.23,208.99,209.07,38085.0,192.6699,192.6883,192.4673,192.5409,38085.0
2021-08-31 09:30:00,209.59,209.88,208.81,208.83,33038.0,193.0198,193.2869,192.3015,192.3199,33038.0
2021-08-31 09:35:00,209.04,209.54,208.94,209.21,9557.0,192.5133,192.9738,192.4212,192.6699,9557.0
2021-08-31 09:40:00,209.31,209.31,208.78,209.02,4785.0,192.762,192.762,192.2739,192.4949,4785.0
2021-08-31 09:45:00,208.8,208.91,208.55,208.86,5416.0,192.2923,192.3936,192.062,192.3475,5416.0
2021-08-31 09:50:00,208.71,208.81,208.49,208.81,4191.0,192.2094,192.3015,192.0068,192.3015,4191.0
2021-08-31 09:55:00,208.88,209.08,208.77,209.02,17681.0,192.366,192.5501,192.2646,192.4949,17681.0
2021-08-31 10:00:00,209.02,209.22,208.8,209.13,9492.0,192.4949,192.6791,192.2923,192.5962,9492.0
2021-08-31 10:05:00,209.24,209.24,208.81,208.93,7926.0,192.6975,192.6975,192.3015,192.412,7926.0
2021-08-31 10:10:00,208.9,209.16,208.86,208.95,8794.0,192.3844,192.6238,192.3475,192.4304,8794.0
2021-08-31 10:15:00,208.95,209.21,208.94,209.06,6312.0,192.4304,192.6699,192.4212,192.5317,6312.0
2021-08-31 10:20:00,209.06,209.06,208.77,208.85,8873.0,192.5317,192.5317,192.2646,192.3383,8873.0
2021-08-31 10:25:00,208.8,209.03,208.79,209.01,6122.0,192.2923,192.5041,192.2831,192.4857,6122.0
2021-08-31 10:30:00,209.04,209.29,208.96,208.97,8271.0,192.5133,192.7435,192.4396,192.4488,8271.0
2021-08-31 10:35:00,208.92,209.04,208.78,208.95,4697.0,192.4028,192.5133,192.2739,192.4304,4697.0
2021-08-31 10:40:00,208.94,209.03,208.7,208.8,4558.0,192.4212,192.5041,192.2002,192.2923,4558.0
2021-08-31 10:45:00,208.86,209.25,208.86,209.18,4847.0,192.3475,192.7067,192.3475,192.6422,4847.0
2021-08-31 10:50:00,209.1,209.17,208.85,208.92,3780.0,192.5686,192.633,192.3383,192.4028,3780.0
2021-08-31 10:55:00,208.94,209.06,208.85,209.06,4571.0,192.4212,192.5317,192.3383,192.5317,4571.0
2021-08-31 11:00:00,209.07,209.08,208.82,208.86,4400.0,192.5409,192.5501,192.3107,192.3475,4400.0
2021-08-31 11:05:00,208.9,209.07,208.89,208.97,5345.0,192.3844,192.5409,192.3752,192.4488,5345.0
2021-08-31 11:10:00,209.0,209.01,208.88,208.88,4137.0,192.4765,192.4857,192.366,192.366,4137.0
2021-08-31 11:15:00,208.93,209.11,208.91,208.99,5481.0,192.412,192.5778,192.3936,192.4673,5481.0
2021-08-31 11:20:00,208.94,209.04,208.86,208.86,7120.0,192.4212,192.5133,192.3475,192.3475,7120.0
2021-08-31 11:25:00,208.82,208.92,208.8,208.92,9230.0,192.3107,192.4028,192.2923,192.4028,9230.0
2021-08-31 11:30:00,208.92,208.96,208.53,208.53,43975.0,192.4028,192.4396,192.0436,192.0436,43975.0
2021-08-31 11:35:00,208.58,208.81,208.27,208.28,29850.0,192.0897,192.3015,191.8042,191.8134,29850.0
2021-08-31 11:40:00,208.3,208.59,208.27,208.27,20869.0,191.8318,192.0989,191.8042,191.8042,20869.0
2021-08-31 11:45:00,208.25,208.28,207.95,207.96,26927.0,191.7858,191.8134,191.5095,191.5187,26927.0
2021-08-31 11:50:00,207.96,208.03,207.71,207.82,59863.0,191.5187,191.5832,191.2885,191.3898,59863.0
2021-08-31 11:55:00,207.82,207.82,207.23,207.26,81971.0,191.3898,191.3898,190.8464,190.874,81971.0
2021-08-31 12:00:00,207.25,207.74,207.08,207.56,31710.0,190.8648,191.3161,190.7083,191.1503,31710.0
2021-08-31 12:05:00,207.59,208.03,207.59,208.03,3489.0,191.1779,191.5832,191.1779,191.5832,3489.0
2021-08-31 12:10:00,207.97,208.17,207.97,208.11,3440.0,191.5279,191.7121,191.5279,191.6568,3440.0
2021-08-31 12:15:00,208.13,208.38,208.12,208.32,3408.0,191.6752,191.9055,191.666,191.8502,3408.0
2021-08-31 12:20:00,208.32,208.32,207.58,207.59,41586.0,191.8502,191.8502,191.1687,191.1779,41586.0
2021-08-31 12:25:00,207.59,207.95,207.33,207.68,64790.0,191.1779,191.5095,190.9385,191.2608,64790.0
2021-08-31 12:30:00,207.71,207.95,207.7,207.95,3835.0,191.2885,191.5095,191.2792,191.5095,3835.0
2021-08-31 12:35:00,207.88,207.88,207.69,207.77,2454.0,191.445,191.445,191.27,191.3437,2454.0
2021-08-31 12:40:00,207.78,207.91,207.78,207.9,2046.0,191.3529,191.4726,191.3529,191.4634,2046.0
2021-08-31 12:45:00,207.96,208.03,207.66,207.78,14585.0,191.5187,191.5832,191.2424,191.3529,14585.0
2021-08-31 12:50:00,207.81,207.93,207.81,207.9,900.0,191.3805,191.4911,191.3805,191.4634,900.0
2021-08-31 12:55:00,207.9,208.19,207.83,208.16,7038.0,191.4634,191.7305,191.399,191.7029,7038.0
2021-08-31 13:00:00,208.08,208.12,208.01,208.09,2222.0,191.6292,191.666,191.5647,191.6384,2222.0
2021-08-31 13:05:00,208.11,208.14,208.03,208.07,7931.0,191.6568,191.6845,191.5832,191.62,7931.0
2021-08-31 13:10:00,208.0,208.03,207.95,207.95,1685.0,191.5555,191.5832,191.5095,191.5095,1685.0
2021-08-31 13:15:00,207.88,208.04,207.88,208.03,4391.0,191.445,191.5924,191.445,191.5832,4391.0
2021-08-31 13:20:00,207.95,208.0,207.82,207.84,4893.0,191.5095,191.5555,191.3898,191.4082,4893.0
2021-08-31 13:25:00,207.86,207.94,207.82,207.84,3556.0,191.4266,191.5003,191.3898,191.4082,3556.0
2021-08-31 13:30:00,207.78,207.8,207.61,207.62,3250.0,191.3529,191.3713,191.1964,191.2056,3250.0
2021-08-31 13:35:00,207.72,207.76,207.59,207.71,2374.0,191.2977,191.3345,191.1779,191.2885,2374.0
2021-08-31 13:40:00,207.69,207.9,207.68,207.87,2941.0,191.27,191.4634,191.2608,191.4358,2941.0
2021-08-31 13:45:00,207.85,207.92,207.79,207.83,5096.0,191.4174,191.4819,191.3621,191.399,5096.0
2021-08-31 13:50:00,207.88,208.05,207.85,208.05,3637.0,191.445,191.6016,191.4174,191.6016,3637.0
2021-08-31 13:55:00,208.0,208.19,207.98,208.19,1637.0,191.5555,191.7305,191.5371,191.7305,1637.0
2021-08-31 14:00:00,208.23,208.25,208.09,208.09,4043.0,191.7673,191.7858,191.6384,191.6384,4043.0
2021-08-31 14:05:00,208.1,208.25,208.05,208.17,3571.0,191.6476,191.7858,191.6016,191.7121,3571.0
2021-08-31 14:10:00,208.15,208.17,207.65,207.66,30585.0,191.6937,191.7121,191.2332,191.2424,30585.0
2021-08-31 14:15:00,207.65,208.1,207.59,208.1,44597.0,191.2332,191.6476,191.1779,191.6476,44597.0
2021-08-31 14:20:00,208.02,208.07,207.95,208.07,1249.0,191.5739,191.62,191.5095,191.62,1249.0
2021-08-31 14:25:00,208.07,208.24,208.04,208.21,3428.0,191.62,191.7766,191.5924,191.7489,3428.0
2021-08-31 14:30:00,208.09,208.15,208.09,208.15,917.0,191.6384,191.6937,191.6384,191.6937,917.0
2021-08-31 14:35:00,208.17,208.26,208.15,208.23,1918.0,191.7121,191.795,191.6937,191.7673,1918.0
2021-08-31 14:40:00,208.22,208.26,208.15,208.18,2214.0,191.7581,191.795,191.6937,191.7213,2214.0
2021-08-31 14:45:00,208.22,208.22,208.02,208.12,3433.0,191.7581,191.7581,191.5739,191.666,3433.0
2021-08-31 14:50:00,208.16,208.21,208.1,208.15,3893.0,191.7029,191.7489,191.6476,191.6937,3893.0
2021-08-31 14:55:00,208.15,208.38,208.15,208.36,5928.0,191.6937,191.9055,191.6937,191.8871,5928.0
2021-08-31 15:00:00,208.44,208.46,208.03,208.03,24394.0,191.9607,191.9792,191.5832,191.5832,24394.0
2021-08-31 15:05:00,208.03,208.46,207.99,208.2,32017.0,191.5832,191.9792,191.5463,191.7397,32017.0
2021-08-31 15:10:00,208.24,208.36,208.1,208.33,4788.0,191.7766,191.8871,191.6476,191.8594,4788.0
2021-08-31 15:15:00,208.32,208.37,208.24,208.33,2938.0,191.8502,191.8963,191.7766,191.8594,2938.0
2021-08-31 15:20:00,208.34,208.37,207.86,208.04,37309.0,191.8686,191.8963,191.4266,191.5924,37309.0
2021-08-31 15:25:00,208.08,208.3,207.94,208.14,19714.0,191.6292,191.8318,191.5003,191.6845,19714.0
2021-08-31 15:30:00,208.16,208.46,208.15,208.46,5604.0,191.7029,191.9792,191.6937,191.9792,5604.0
2021-08-31 15:35:00,208.51,208.69,208.48,208.66,5162.0,192.0252,192.191,191.9976,192.1633,5162.0
2021-08-31 15:40:00,208.63,208.68,208.55,208.68,3865.0,192.1357,192.1818,192.062,192.1818,3865.0
2021-08-31 15:45:00,208.68,208.82,208.58,208.82,9312.0,192.1818,192.3107,192.0897,192.3107,9312.0
2021-08-31 15:50:00,208.82,209.27,208.61,208.91,79826.0,192.3107,192.7251,192.1173,192.3936,79826.0
2021-08-31 15:55:00,208.96,209.2,208.75,209.06,151872.0,192.4396,192.6607,192.2462,192.5317,151872.0
2021-09-01 09:30:00,207.5,207.5,206.28,206.56,114545.0,191.0951,191.0951,189.9715,190.2294,114545.0
2021-09-01 09:35:00,206.65,206.83,206.03,206.03,22267.0,190.3123,190.478,189.7413,189.7413,22267.0
2021-09-01 09:40:00,206.17,206.47,205.74,206.05,20251.0,189.8702,190.1465,189.4742,189.7597,20251.0
2021-09-01 09:45:00,206.02,206.48,205.98,206.11,22299.0,189.7321,190.1557,189.6952,189.8149,22299.0
2021-09-01 09:50:00,206.11,206.46,206.01,206.15,13834.0,189.8149,190.1373,189.7229,189.8518,13834.0
2021-09-01 09:55:00,206.16,206.33,205.93,206.28,11216.0,189.861,190.0176,189.6492,189.9715,11216.0
2021-09-01 10:00:00,206.14,206.46,205.98,206.33,12762.0,189.8426,190.1373,189.6952,190.0176,12762.0
2021-09-01 10:05:00,206.39,206.88,206.39,206.76,7949.0,190.0728,190.5241,190.0728,190.4136,7949.0
2021-09-01 10:10:00,206.8,206.8,206.3,206.5,5480.0,190.4504,190.4504,189.9899,190.1741,5480.0
2021-09-01 10:15:00,206.5,206.57,206.38,206.54,3857.0,190.1741,190.2386,190.0636,190.211,3857.0
2021-09-01 10:20:00,206.6,206.73,206.46,206.56,5771.0,190.2662,190.3859,190.1373,190.2294,5771.0
2021-09-01 10:25:00,206.52,206.73,206.47,206.65,4536.0,190.1925,190.3859,190.1465,190.3123,4536.0
2021-09-01 10:30:00,206.65,206.79,206.59,206.71,3942.0,190.3123,190.4412,190.257,190.3675,3942.0
2021-09-01 10:35:00,206.67,206.67,206.36,206.54,9537.0,190.3307,190.3307,190.0452,190.211,9537.0
2021-09-01 10:40:00,206.5,206.62,206.42,206.44,8225.0,190.1741,190.2846,190.1004,190.1189,8225.0
2021-09-01 10:45:00,206.5,206.5,206.25,206.41,8956.0,190.1741,190.1741,189.9439,190.0912,8956.0
2021-09-01 10:50:00,206.44,206.64,206.4,206.6,6365.0,190.1189,190.303,190.082,190.2662,6365.0
2021-09-01 10:55:00,206.59,206.69,206.55,206.63,5375.0,190.257,190.3491,190.2202,190.2938,5375.0
2021-09-01 11:00:00,206.67,206.76,206.53,206.53,5011.0,190.3307,190.4136,190.2017,190.2017,5011.0
2021-09-01 11:05:00,206.47,206.52,206.34,206.34,10606.0,190.1465,190.1925,190.0268,190.0268,10606.0
2021-09-01 11:10:00,206.35,206.44,206.32,206.35,4627.0,190.036,190.1189,190.0083,190.036,4627.0
2021-09-01 11:15:00,206.36,206.46,206.28,206.43,7138.0,190.0452,190.1373,189.9715,190.1097,7138.0
2021-09-01 11:20:00,206.54,206.54,206.29,206.47,3820.0,190.211,190.211,189.9807,190.1465,3820.0
2021-09-01 11:25:00,206.49,206.6,206.44,206.59,2792.0,190.1649,190.2662,190.1189,190.257,2792.0
2021-09-01 11:30:00,206.61,206.99,206.61,206.93,10811.0,190.2754,190.6254,190.2754,190.5701,10811.0
2021-09-01 11:35:00,206.94,207.05,206.84,207.05,5507.0,190.5793,190.6806,190.4872,190.6806,5507.0
2021-09-01 11:40:00,207.04,207.09,206.87,206.87,4425.0,190.6714,190.7175,190.5149,190.5149,4425.0
2021-09-01 11:45:00,206.82,206.93,206.82,206.9,2508.0,190.4688,190.5701,190.4688,190.5425,2508.0
2021-09-01 11:50:00,206.89,207.0,206.89,206.95,3989.0,190.5333,190.6346,190.5333,190.5885,3989.0
2021-09-01 11:55:00,206.97,207.04,206.83,206.84,3723.0,190.607,190.6714,190.478,190.4872,3723.0
2021-09-01 12:00:00,206.8,206.88,206.75,206.75,3102.0,190.4504,190.5241,190.4044,190.4044,3102.0
2021-09-01 12:05:00,206.75,206.8,206.7,206.75,3055.0,190.4044,190.4504,190.3583,190.4044,3055.0
2021-09-01 12:10:00,206.74,206.9,206.74,206.86,1865.0,190.3951,190.5425,190.3951,190.5057,1865.0
2021-09-01 12:15:00,206.83,206.93,206.83,206.91,4663.0,190.478,190.5701,190.478,190.5517,4663.0
2021-09-01 12:20:00,206.87,206.95,206.84,206.89,2148.0,190.5149,190.5885,190.4872,190.5333,2148.0
2021-09-01 12:25:00,206.89,206.89,206.77,206.83,5277.0,190.5333,190.5333,190.4228,190.478,5277.0
2021-09-01 12:30:00,206.83,207.05,206.83,207.05,3416.0,190.478,190.6806,190.478,190.6806,3416.0
2021-09-01 12:35:00,207.0,207.09,206.98,207.06,5000.0,190.6346,190.7175,190.6162,190.6898,5000.0
2021-09-01 12:40:00,207.03,207.08,206.98,207.07,3617.0,190.6622,190.7083,190.6162,190.6991,3617.0
2021-09-01 12:45:00,207.03,207.03,206.88,206.93,4853.0,190.6622,190.6622,190.5241,190.5701,4853.0
2021-09-01 12:50:00,206.9,206.97,206.85,206.92,4424.0,190.5425,190.607,190.4964,190.5609,4424.0
2021-09-01 12:55:00,206.92,206.95,206.85,206.91,4036.0,190.5609,190.5885,190.4964,190.5517,4036.0
2021-09-01 13:00:00,206.91,206.96,206.88,206.92,3746.0,190.5517,190.5977,190.5241,190.5609,3746.0
2021-09-01 13:05:00,206.96,207.19,206.93,207.19,3781.0,190.5977,190.8096,190.5701,190.8096,3781.0
2021-09-01 13:10:00,207.25,207.35,207.21,207.32,3587.0,190.8648,190.9569,190.828,190.9293,3587.0
2021-09-01 13:15:00,207.29,207.3,207.09,207.09,5160.0,190.9017,190.9109,190.7175,190.7175,5160.0
2021-09-01 13:20:00,207.15,207.15,207.07,207.11,1732.0,190.7727,190.7727,190.6991,190.7359,1732.0
2021-09-01 13:25:00,207.14,207.18,207.06,207.09,4326.0,190.7635,190.8004,190.6898,190.7175,4326.0
2021-09-01 13:30:00,207.09,207.22,207.09,207.22,2678.0,190.7175,190.8372,190.7175,190.8372,2678.0
2021-09-01 13:35:00,207.22,207.32,207.2,207.3,4071.0,190.8372,190.9293,190.8188,190.9109,4071.0
2021-09-01 13:40:00,207.3,207.35,207.26,207.27,6462.0,190.9109,190.9569,190.874,190.8832,6462.0
2021-09-01 13:45:00,207.27,207.29,207.07,207.07,4675.0,190.8832,190.9017,190.6991,190.6991,4675.0
2021-09-01 13:50:00,207.07,207.21,207.07,207.21,3356.0,190.6991,190.828,190.6991,190.828,3356.0
2021-09-01 13:55:00,207.22,207.27,207.2,207.24,7920.0,190.8372,190.8832,190.8188,190.8556,7920.0
2021-09-01 14:00:00,207.22,207.27,207.15,207.26,4706.0,190.8372,190.8832,190.7727,190.874,4706.0
2021-09-01 14:05:00,207.25,207.27,207.21,207.27,2916.0,190.8648,190.8832,190.828,190.8832,2916.0
2021-09-01 14:10:00,207.24,207.28,207.22,207.26,6384.0,190.8556,190.8924,190.8372,190.874,6384.0
2021-09-01 14:15:00,207.26,207.28,207.22,207.22,3903.0,190.874,190.8924,190.8372,190.8372,3903.0
2021-09-01 14:20:00,207.23,207.32,207.19,207.2,4781.0,190.8464,190.9293,190.8096,190.8188,4781.0
2021-09-01 14:25:00,207.21,207.28,207.21,207.27,2600.0,190.828,190.8924,190.828,190.8832,2600.0
2021-09-01 14:30:00,207.28,207.29,207.16,207.24,5191.0,190.8924,190.9017,190.7819,190.8556,5191.0
2021-09-01 14:35:00,207.26,207.26,207.04,207.04,5297.0,190.874,190.874,190.6714,190.6714,5297.0
2021-09-01 14:40:00,207.04,207.09,207.02,207.03,7949.0,190.6714,190.7175,190.653,190.6622,7949.0
2021-09-01 14:45:00,207.03,207.07,206.95,206.98,3828.0,190.6622,190.6991,190.5885,190.6162,3828.0
2021-09-01 14:50:00,207.0,207.15,206.99,207.15,10099.0,190.6346,190.7727,190.6254,190.7727,10099.0
2021-09-01 14:55:00,207.15,207.19,206.99,206.99,5285.0,190.7727,190.8096,190.6254,190.6254,5285.0
2021-09-01 15:00:00,206.96,207.04,206.96,206.96,2647.0,190.5977,190.6714,190.5977,190.5977,2647.0
2021-09-01 15:05:00,206.98,207.05,206.89,207.0,15851.0,190.6162,190.6806,190.5333,190.6346,15851.0
2021-09-01 15:10:00,206.99,207.11,206.99,207.05,5126.0,190.6254,190.7359,190.6254,190.6806,5126.0
2021-09-01 15:15:00,207.05,207.16,207.05,207.12,3776.0,190.6806,190.7819,190.6806,190.7451,3776.0
2021-09-01 15:20:00,207.16,207.2,207.0,207.02,21728.0,190.7819,190.8188,190.6346,190.653,21728.0
2021-09-01 15:25:00,207.0,207.04,206.93,206.94,10925.0,190.6346,190.6714,190.5701,190.5793,10925.0
2021-09-01 15:30:00,206.98,207.0,206.91,206.93,5644.0,190.6162,190.6346,190.5517,190.5701,5644.0
2021-09-01 15:35:00,206.96,207.0,206.85,206.9,5505.0,190.5977,190.6346,190.4964,190.5425,5505.0
2021-09-01 15:40:00,206.94,206.96,206.77,206.88,5935.0,190.5793,190.5977,190.4228,190.5241,5935.0
2021-09-01 15:45:00,206.87,207.04,206.86,206.99,11670.0,190.5149,190.6714,190.5057,190.6254,11670.0
2021-09-01 15:50:00,206.97,207.08,206.83,206.95,22958.0,190.607,190.7083,190.478,190.5885,22958.0
2021-09-01 15:55:00,206.91,206.99,206.73,206.82,60132.0,190.5517,190.6254,190.3859,190.4688,60132.0
2021-09-02 09:30:00,205.64,206.86,205.49,206.59,63747.0,189.3821,190.5057,189.244,190.257,63747.0
2021-09-02 09:35:00,206.75,206.8,206.5,206.78,5672.0,190.4044,190.4504,190.1741,190.432,5672.0
2021-09-02 09:40:00,206.83,207.27,206.81,207.27,22647.0,190.478,190.8832,190.4596,190.8832,22647.0
2021-09-02 09:45:00,207.29,207.35,207.15,207.18,7832.0,190.9017,190.9569,190.7727,190.8004,7832.0
2021-09-02 09:50:00,207.26,207.26,206.92,207.07,5489.0,190.874,190.874,190.5609,190.6991,5489.0
2021-09-02 09:55:00,207.1,207.14,206.65,206.71,4698.0,190.7267,190.7635,190.3123,190.3675,4698.0
2021-09-02 10:00:00,206.71,206.74,206.29,206.41,10790.0,190.3675,190.3951,189.9807,190.0912,10790.0
2021-09-02 10:05:00,206.38,207.08,206.32,207.05,6233.0,190.0636,190.7083,190.0083,190.6806,6233.0
2021-09-02 10:10:00,206.93,206.93,206.4,206.61,5293.0,190.5701,190.5701,190.082,190.2754,5293.0
2021-09-02 10:15:00,206.66,206.94,206.66,206.86,4352.0,190.3215,190.5793,190.3215,190.5057,4352.0
2021-09-02 10:20:00,206.81,207.09,206.78,206.94,5567.0,190.4596,190.7175,190.432,190.5793,5567.0
2021-09-02 10:25:00,206.98,207.02,206.83,206.89,6163.0,190.6162,190.653,190.478,190.5333,6163.0
2021-09-02 10:30:00,206.9,207.0,206.71,206.71,17225.0,190.5425,190.6346,190.3675,190.3675,17225.0
2021-09-02 10:35:00,206.65,206.65,206.42,206.61,3881.0,190.3123,190.3123,190.1004,190.2754,3881.0
2021-09-02 10:40:00,206.58,206.58,206.4,206.51,4342.0,190.2478,190.2478,190.082,190.1833,4342.0
2021-09-02 10:45:00,206.57,206.6,206.36,206.43,6502.0,190.2386,190.2662,190.0452,190.1097,6502.0
2021-09-02 10:50:00,206.39,206.48,206.31,206.43,17056.0,190.0728,190.1557,189.9991,190.1097,17056.0
2021-09-02 10:55:00,206.47,206.47,206.26,206.35,5238.0,190.1465,190.1465,189.9531,190.036,5238.0
2021-09-02 11:00:00,206.37,206.5,206.31,206.46,4550.0,190.0544,190.1741,189.9991,190.1373,4550.0
2021-09-02 11:05:00,206.47,206.62,206.32,206.5,7621.0,190.1465,190.2846,190.0083,190.1741,7621.0
2021-09-02 11:10:00,206.55,206.67,206.52,206.58,2995.0,190.2202,190.3307,190.1925,190.2478,2995.0
2021-09-02 11:15:00,206.56,206.72,206.52,206.59,6196.0,190.2294,190.3767,190.1925,190.257,6196.0
2021-09-02 11:20:00,206.58,206.65,206.54,206.65,2010.0,190.2478,190.3123,190.211,190.3123,2010.0
2021-09-02 11:25:00,206.68,206.69,206.61,206.63,2241.0,190.3399,190.3491,190.2754,190.2938,2241.0
2021-09-02 11:30:00,206.64,206.87,206.63,206.73,3593.0,190.303,190.5149,190.2938,190.3859,3593.0
2021-09-02 11:35:00,206.77,207.03,206.77,206.94,7228.0,190.4228,190.6622,190.4228,190.5793,7228.0
2021-09-02 11:40:00,206.95,206.96,206.76,206.81,3999.0,190.5885,190.5977,190.4136,190.4596,3999.0
2021-09-02 11:45:00,206.81,206.85,206.72,206.73,3418.0,190.4596,190.4964,190.3767,190.3859,3418.0
2021-09-02 11:50:00,206.72,206.83,206.72,206.77,3209.0,190.3767,190.478,190.3767,190.4228,3209.0
2021-09-02 11:55:00,206.82,206.84,206.7,206.77,4140.0,190.4688,190.4872,190.3583,190.4228,4140.0
2021-09-02 12:00:00,206.7,206.76,206.68,206.72,2153.0,190.3583,190.4136,190.3399,190.3767,2153.0
2021-09-02 12:05:00,206.72,206.73,206.59,206.67,3109.0,190.3767,190.3859,190.257,190.3307,3109.0
2021-09-02 12:10:00,206.64,206.64,206.5,206.54,4925.0,190.303,190.303,190.1741,190.211,4925.0
2021-09-02 12:15:00,206.53,206.58,206.35,206.35,4415.0,190.2017,190.2478,190.036,190.036,4415.0
2021-09-02 12:20:00,206.32,206.43,206.27,206.27,2790.0,190.0083,190.1097,189.9623,189.9623,2790.0
2021-09-02 12:25:00,206.34,206.39,206.31,206.39,1846.0,190.0268,190.0728,189.9991,190.0728,1846.0
2021-09-02 12:30:00,206.36,206.5,206.33,206.5,4344.0,190.0452,190.1741,190.0176,190.1741,4344.0
2021-09-02 12:35:00,206.53,206.64,206.5,206.58,2199.0,190.2017,190.303,190.1741,190.2478,2199.0
2021-09-02 12:40:00,206.58,206.63,206.47,206.5,4875.0,190.2478,190.2938,190.1465,190.1741,4875.0
2021-09-02 12:45:00,206.53,206.56,206.42,206.48,3219.0,190.2017,190.2294,190.1004,190.1557,3219.0
2021-09-02 12:50:00,206.51,206.56,206.43,206.5,4400.0,190.1833,190.2294,190.1097,190.1741,4400.0
2021-09-02 12:55:00,206.48,206.58,206.44,206.54,1850.0,190.1557,190.2478,190.1189,190.211,1850.0
2021-09-02 13:00:00,206.52,206.6,206.43,206.46,3282.0,190.1925,190.2662,190.1097,190.1373,3282.0
2021-09-02 13:05:00,206.41,206.44,206.24,206.25,2330.0,190.0912,190.1189,189.9347,189.9439,2330.0
2021-09-02 13:10:00,206.29,206.37,206.22,206.27,9239.0,189.9807,190.0544,189.9163,189.9623,9239.0
2021-09-02 13:15:00,206.27,206.3,206.22,206.28,4979.0,189.9623,189.9899,189.9163,189.9715,4979.0
2021-09-02 13:20:00,206.24,206.25,206.11,206.14,3093.0,189.9347,189.9439,189.8149,189.8426,3093.0
2021-09-02 13:25:00,206.15,206.17,206.11,206.11,2747.0,189.8518,189.8702,189.8149,189.8149,2747.0
2021-09-02 13:30:00,206.09,206.1,205.96,205.99,6205.0,189.7965,189.8057,189.6768,189.7044,6205.0
2021-09-02 13:35:00,206.02,206.12,205.96,206.02,3074.0,189.7321,189.8242,189.6768,189.7321,3074.0
2021-09-02 13:40:00,206.08,206.18,206.05,206.08,4288.0,189.7873,189.8794,189.7597,189.7873,4288.0
2021-09-02 13:45:00,206.09,206.16,206.02,206.16,3262.0,189.7965,189.861,189.7321,189.861,3262.0
2021-09-02 13:50:00,206.09,206.13,206.02,206.03,2400.0,189.7965,189.8334,189.7321,189.7413,2400.0
2021-09-02 13:55:00,206.05,206.14,206.04,206.14,4236.0,189.7597,189.8426,189.7505,189.8426,4236.0
2021-09-02 14:00:00,206.09,206.18,206.05,206.1,2543.0,189.7965,189.8794,189.7597,189.8057,2543.0
2021-09-02 14:05:00,206.07,206.26,206.04,206.26,5327.0,189.7781,189.9531,189.7505,189.9531,5327.0
2021-09-02 14:10:00,206.15,206.25,206.09,206.21,2605.0,189.8518,189.9439,189.7965,189.907,2605.0
2021-09-02 14:15:00,206.23,206.32,206.19,206.31,3058.0,189.9255,190.0083,189.8886,189.9991,3058.0
2021-09-02 14:20:00,206.31,206.36,206.28,206.28,1900.0,189.9991,190.0452,189.9715,189.9715,1900.0
2021-09-02 14:25:00,206.28,206.31,206.08,206.08,9371.0,189.9715,189.9991,189.7873,189.7873,9371.0
2021-09-02 14:30:00,206.1,206.18,206.06,206.12,3660.0,189.8057,189.8794,189.7689,189.8242,3660.0
2021-09-02 14:35:00,206.13,206.13,205.98,206.06,3572.0,189.8334,189.8334,189.6952,189.7689,3572.0
2021-09-02 14:40:00,206.0,206.16,206.0,206.13,3036.0,189.7136,189.861,189.7136,189.8334,3036.0
2021-09-02 14:45:00,206.17,206.21,206.14,206.15,4873.0,189.8702,189.907,189.8426,189.8518,4873.0
2021-09-02 14:50:00,206.18,206.29,206.12,206.21,5551.0,189.8794,189.9807,189.8242,189.907,5551.0
2021-09-02 14:55:00,206.19,206.38,206.19,206.38,2712.0,189.8886,190.0636,189.8886,190.0636,2712.0
2021-09-02 15:00:00,206.39,206.47,206.32,206.36,3201.0,190.0728,190.1465,190.0083,190.0452,3201.0
2021-09-02 15:05:00,206.33,206.36,206.28,206.31,2853.0,190.0176,190.0452,189.9715,189.9991,2853.0
2021-09-02 15:10:00,206.32,206.36,206.23,206.3,2970.0,190.0083,190.0452,189.9255,189.9899,2970.0
2021-09-02 15:15:00,206.31,206.36,206.29,206.32,3067.0,189.9991,190.0452,189.9807,190.0083,3067.0
2021-09-02 15:20:00,206.28,206.32,206.22,206.27,5331.0,189.9715,190.0083,189.9163,189.9623,5331.0
2021-09-02 15:25:00,206.28,206.33,206.2,206.25,8573.0,189.9715,190.0176,189.8978,189.9439,8573.0
2021-09-02 15:30:00,206.26,206.33,206.17,206.28,8248.0,189.9531,190.0176,189.8702,189.9715,8248.0
2021-09-02 15:35:00,206.31,206.43,206.22,206.42,9448.0,189.9991,190.1097,189.9163,190.1004,9448.0
2021-09-02 15:40:00,206.42,206.56,206.4,206.4,13553.0,190.1004,190.2294,190.082,190.082,13553.0
2021-09-02 15:45:00,206.43,206.46,206.29,206.29,14823.0,190.1097,190.1373,189.9807,189.9807,14823.0
2021-09-02 15:50:00,206.34,206.55,206.24,206.5,32968.0,190.0268,190.2202,189.9347,190.1741,32968.0
2021-09-02 15:55:00,206.51,206.58,206.42,206.5,78365.0,190.1833,190.2478,190.1004,190.1741,78365.0
2021-09-03 09:30:00,204.34,205.59,204.34,205.33,60611.0,188.1849,189.3361,188.1849,189.0966,60611.0
2021-09-03 09:35:00,205.26,205.56,204.95,205.54,27600.0,189.0322,189.3084,188.7467,189.29,27600.0
2021-09-03 09:40:00,205.57,205.7,205.16,205.19,6938.0,189.3176,189.4374,188.9401,188.9677,6938.0
2021-09-03 09:45:00,205.23,205.46,205.0,205.22,7908.0,189.0045,189.2163,188.7927,188.9953,7908.0
2021-09-03 09:50:00,205.19,205.21,204.95,205.21,7491.0,188.9677,188.9861,188.7467,188.9861,7491.0
2021-09-03 09:55:00,205.29,205.63,205.13,205.63,9640.0,189.0598,189.3729,188.9124,189.3729,9640.0
2021-09-03 10:00:00,205.65,206.12,205.48,206.01,11475.0,189.3913,189.8242,189.2348,189.7229,11475.0
2021-09-03 10:05:00,205.92,206.1,205.76,205.99,5672.0,189.64,189.8057,189.4926,189.7044,5672.0
2021-09-03 10:10:00,205.85,206.12,205.83,206.05,6870.0,189.5755,189.8242,189.5571,189.7597,6870.0
2021-09-03 10:15:00,206.03,206.11,205.9,205.9,6014.0,189.7413,189.8149,189.6216,189.6216,6014.0
2021-09-03 10:20:00,205.88,205.98,205.8,205.89,10257.0,189.6031,189.6952,189.5295,189.6123,10257.0
2021-09-03 10:25:00,205.95,206.12,205.95,206.08,3264.0,189.6676,189.8242,189.6676,189.7873,3264.0
2021-09-03 10:30:00,206.08,206.09,205.87,206.08,5535.0,189.7873,189.7965,189.5939,189.7873,5535.0
2021-09-03 10:35:00,206.05,206.07,205.91,205.91,7078.0,189.7597,189.7781,189.6308,189.6308,7078.0
2021-09-03 10:40:00,205.88,206.07,205.74,206.07,6001.0,189.6031,189.7781,189.4742,189.7781,6001.0
2021-09-03 10:45:00,206.02,206.17,206.0,206.1,5126.0,189.7321,189.8702,189.7136,189.8057,5126.0
2021-09-03 10:50:00,206.11,206.27,205.89,206.2,6376.0,189.8149,189.9623,189.6123,189.8978,6376.0
2021-09-03 10:55:00,206.12,206.27,206.09,206.19,6566.0,189.8242,189.9623,189.7965,189.8886,6566.0
2021-09-03 11:00:00,206.2,206.45,206.2,206.45,3786.0,189.8978,190.1281,189.8978,190.1281,3786.0
2021-09-03 11:05:00,206.45,206.56,206.4,206.47,3692.0,190.1281,190.2294,190.082,190.1465,3692.0
2021-09-03 11:10:00,206.52,206.71,206.5,206.71,4001.0,190.1925,190.3675,190.1741,190.3675,4001.0
2021-09-03 11:15:00,206.7,206.77,206.62,206.66,3778.0,190.3583,190.4228,190.2846,190.3215,3778.0
2021-09-03 11:20:00,206.67,206.86,206.63,206.86,7592.0,190.3307,190.5057,190.2938,190.5057,7592.0
2021-09-03 11:25:00,206.85,207.11,206.84,206.94,12300.0,190.4964,190.7359,190.4872,190.5793,12300.0
2021-09-03 11:30:00,206.95,207.28,206.9,207.22,7385.0,190.5885,190.8924,190.5425,190.8372,7385.0
2021-09-03 11:35:00,207.27,207.38,207.19,207.2,7897.0,190.8832,190.9845,190.8096,190.8188,7897.0
2021-09-03 11:40:00,207.23,207.44,207.21,207.41,5719.0,190.8464,191.0398,190.828,191.0122,5719.0
2021-09-03 11:45:00,207.43,207.44,207.32,207.37,9026.0,191.0306,191.0398,190.9293,190.9753,9026.0
2021-09-03 11:50:00,207.33,207.33,207.06,207.06,8451.0,190.9385,190.9385,190.6898,190.6898,8451.0
2021-09-03 11:55:00,207.02,207.05,206.94,206.94,3068.0,190.653,190.6806,190.5793,190.5793,3068.0
2021-09-03 12:00:00,206.94,206.99,206.76,206.99,2973.0,190.5793,190.6254,190.4136,190.6254,2973.0
2021-09-03 12:05:00,206.99,207.07,206.88,206.89,6923.0,190.6254,190.6991,190.5241,190.5333,6923.0
2021-09-03 12:10:00,206.92,206.96,206.88,206.89,4033.0,190.5609,190.5977,190.5241,190.5333,4033.0
2021-09-03 12:15:00,206.84,206.95,206.84,206.95,3270.0,190.4872,190.5885,190.4872,190.5885,3270.0
2021-09-03 12:20:00,206.97,206.97,206.85,206.87,2755.0,190.607,190.607,190.4964,190.5149,2755.0
2021-09-03 12:25:00,206.86,206.87,206.75,206.75,3592.0,190.5057,190.5149,190.4044,190.4044,3592.0
2021-09-03 12:30:00,206.71,206.72,206.68,206.71,2164.0,190.3675,190.3767,190.3399,190.3675,2164.0
2021-09-03 12:35:00,206.74,206.74,206.64,206.67,2014.0,190.3951,190.3951,190.303,190.3307,2014.0
2021-09-03 12:40:00,206.65,206.7,206.64,206.7,1103.0,190.3123,190.3583,190.303,190.3583,1103.0
2021-09-03 12:45:00,206.74,206.78,206.65,206.67,3021.0,190.3951,190.432,190.3123,190.3307,3021.0
2021-09-03 12:50:00,206.7,206.78,206.7,206.78,2068.0,190.3583,190.432,190.3583,190.432,2068.0
2021-09-03 12:55:00,206.82,206.9,206.82,206.9,2094.0,190.4688,190.5425,190.4688,190.5425,2094.0
2021-09-03 13:00:00,206.87,207.04,206.78,207.04,4892.0,190.5149,190.6714,190.432,190.6714,4892.0
2021-09-03 13:05:00,207.0,207.02,206.92,206.97,2075.0,190.6346,190.653,190.5609,190.607,2075.0
2021-09-03 13:10:00,206.97,207.22,206.97,207.18,4991.0,190.607,190.8372,190.607,190.8004,4991.0
2021-09-03 13:15:00,207.2,207.31,207.17,207.27,3438.0,190.8188,190.9201,190.7911,190.8832,3438.0
2021-09-03 13:20:00,207.3,207.35,207.18,207.18,3291.0,190.9109,190.9569,190.8004,190.8004,3291.0
2021-09-03 13:25:00,207.25,207.25,207.12,207.12,2615.0,190.8648,190.8648,190.7451,190.7451,2615.0
2021-09-03 13:30:00,207.15,207.21,207.11,207.11,2553.0,190.7727,190.828,190.7359,190.7359,2553.0
2021-09-03 13:35:00,207.14,207.22,207.11,207.19,5274.0,190.7635,190.8372,190.7359,190.8096,5274.0
2021-09-03 13:40:00,207.2,207.23,207.17,207.17,3813.0,190.8188,190.8464,190.7911,190.7911,3813.0
2021-09-03 13:45:00,207.19,207.31,207.18,207.28,3231.0,190.8096,190.9201,190.8004,190.8924,3231.0
2021-09-03 13:50:00,207.25,207.32,207.25,207.3,2353.0,190.8648,190.9293,190.8648,190.9109,2353.0
2021-09-03 13:55:00,207.3,207.44,207.3,207.3,7510.0,190.9109,191.0398,190.9109,190.9109,7510.0
2021-09-03 14:00:00,207.3,207.4,207.28,207.35,3207.0,190.9109,191.003,190.8924,190.9569,3207.0
2021-09-03 14:05:00,207.37,207.4,207.31,207.31,4353.0,190.9753,191.003,190.9201,190.9201,4353.0
2021-09-03 14:10:00,207.36,207.43,207.32,207.43,3181.0,190.9661,191.0306,190.9293,191.0306,3181.0
2021-09-03 14:15:00,207.41,207.5,207.39,207.49,3498.0,191.0122,191.0951,190.9938,191.0858,3498.0
2021-09-03 14:20:00,207.47,207.56,207.41,207.53,4620.0,191.0674,191.1503,191.0122,191.1227,4620.0
2021-09-03 14:25:00,207.55,207.64,207.52,207.64,3891.0,191.1411,191.224,191.1135,191.224,3891.0
2021-09-03 14:30:00,207.62,207.7,207.59,207.7,7591.0,191.2056,191.2792,191.1779,191.2792,7591.0
2021-09-03 14:35:00,207.72,207.78,207.66,207.75,8600.0,191.2977,191.3529,191.2424,191.3253,8600.0
2021-09-03 14:40:00,207.74,207.76,207.69,207.7,2834.0,191.3161,191.3345,191.27,191.2792,2834.0
2021-09-03 14:45:00,207.72,207.72,207.6,207.7,3611.0,191.2977,191.2977,191.1871,191.2792,3611.0
2021-09-03 14:50:00,207.69,207.69,207.56,207.65,3654.0,191.27,191.27,191.1503,191.2332,3654.0
2021-09-03 14:55:00,207.67,207.67,207.49,207.56,6556.0,191.2516,191.2516,191.0858,191.1503,6556.0
2021-09-03 15:00:00,207.52,207.57,207.5,207.55,3707.0,191.1135,191.1595,191.0951,191.1411,3707.0
2021-09-03 15:05:00,207.55,207.56,207.49,207.55,3372.0,191.1411,191.1503,191.0858,191.1411,3372.0
2021-09-03 15:10:00,207.55,207.65,207.54,207.65,3638.0,191.1411,191.2332,191.1319,191.2332,3638.0
2021-09-03 15:15:00,207.67,207.67,207.58,207.59,5680.0,191.2516,191.2516,191.1687,191.1779,5680.0
2021-09-03 15:20:00,207.62,207.63,207.53,207.63,3701.0,191.2056,191.2148,191.1227,191.2148,3701.0
2021-09-03 15:25:00,207.63,207.67,207.56,207.58,4715.0,191.2148,191.2516,191.1503,191.1687,4715.0
2021-09-03 15:30:00,207.56,207.69,207.52,207.64,5441.0,191.1503,191.27,191.1135,191.224,5441.0
2021-09-03 15:35:00,207.63,207.7,207.62,207.62,5543.0,191.2148,191.2792,191.2056,191.2056,5543.0
2021-09-03 15:40:00,207.6,207.6,207.53,207.59,8441.0,191.1871,191.1871,191.1227,191.1779,8441.0
2021-09-03 15:45:00,207.62,207.69,207.55,207.55,8203.0,191.2056,191.27,191.1411,191.1411,8203.0
2021-09-03 15:50:00,207.55,207.72,207.39,207.39,17713.0,191.1411,191.2977,190.9938,190.9938,17713.0
2021-09-03 15:55:00,207.42,207.51,207.34,207.38,47284.0,191.0214,191.1043,190.9477,190.9845,47284.0
2021-09-07 09:30:00,207.16,207.33,205.54,206.05,29898.0,190.7819,190.9385,189.29,189.7597,29898.0
2021-09-07 09:35:00,206.12,206.15,204.89,204.97,12299.0,189.8242,189.8518,188.6914,188.7651,12299.0
2021-09-07 09:40:00,204.82,205.05,204.71,204.89,10101.0,188.6269,188.8388,188.5256,188.6914,10101.0
2021-09-07 09:45:00,204.99,204.99,204.56,204.56,9159.0,188.7835,188.7835,188.3875,188.3875,9159.0
2021-09-07 09:50:00,204.48,204.7,204.39,204.57,9224.0,188.3138,188.5164,188.2309,188.3967,9224.0
2021-09-07 09:55:00,204.58,204.88,204.56,204.73,5489.0,188.4059,188.6822,188.3875,188.5441,5489.0
2021-09-07 10:00:00,204.72,204.73,204.18,204.39,12610.0,188.5348,188.5441,188.0375,188.2309,12610.0
2021-09-07 10:05:00,204.12,204.17,203.42,203.53,8141.0,187.9823,188.0283,187.3376,187.4389,8141.0
2021-09-07 10:10:00,203.46,203.51,203.1,203.25,7535.0,187.3745,187.4205,187.0429,187.1811,7535.0
2021-09-07 10:15:00,203.22,203.25,202.91,203.02,9319.0,187.1534,187.1811,186.8679,186.9692,9319.0
2021-09-07 10:20:00,202.91,203.21,202.67,203.21,9440.0,186.8679,187.1442,186.6469,187.1442,9440.0
2021-09-07 10:25:00,203.19,203.5,203.13,203.28,8070.0,187.1258,187.4113,187.0705,187.2087,8070.0
2021-09-07 10:30:00,203.23,203.55,203.06,203.42,3500.0,187.1626,187.4573,187.0061,187.3376,3500.0
2021-09-07 10:35:00,203.51,203.72,203.3,203.33,4937.0,187.4205,187.6139,187.2271,187.2547,4937.0
2021-09-07 10:40:00,203.33,203.4,203.25,203.35,5588.0,187.2547,187.3192,187.1811,187.2732,5588.0
2021-09-07 10:45:00,203.27,203.39,203.13,203.29,6670.0,187.1995,187.31,187.0705,187.2179,6670.0
2021-09-07 10:50:00,203.28,203.32,203.1,203.2,6668.0,187.2087,187.2455,187.0429,187.135,6668.0
2021-09-07 10:55:00,203.18,203.22,203.02,203.18,5904.0,187.1166,187.1534,186.9692,187.1166,5904.0
2021-09-07 11:00:00,203.18,203.18,202.73,202.76,6273.0,187.1166,187.1166,186.7022,186.7298,6273.0
2021-09-07 11:05:00,202.61,202.99,202.6,202.9,7307.0,186.5917,186.9416,186.5824,186.8587,7307.0
2021-09-07 11:10:00,202.84,202.85,202.5,202.51,9226.0,186.8035,186.8127,186.4904,186.4996,9226.0
2021-09-07 11:15:00,202.47,202.55,202.34,202.34,7327.0,186.4627,186.5364,186.343,186.343,7327.0
2021-09-07 11:20:00,202.34,202.4,202.14,202.14,8003.0,186.343,186.3983,186.1588,186.1588,8003.0
2021-09-07 11:25:00,202.16,202.25,202.01,202.14,8702.0,186.1772,186.2601,186.0391,186.1588,8702.0
2021-09-07 11:30:00,202.19,202.56,202.19,202.52,9856.0,186.2049,186.5456,186.2049,186.5088,9856.0
2021-09-07 11:35:00,202.51,202.62,202.4,202.59,5900.0,186.4996,186.6009,186.3983,186.5732,5900.0
2021-09-07 11:40:00,202.49,202.5,202.31,202.37,3530.0,186.4811,186.4904,186.3154,186.3706,3530.0
2021-09-07 11:45:00,202.42,202.43,202.13,202.29,4300.0,186.4167,186.4259,186.1496,186.297,4300.0
2021-09-07 11:50:00,202.25,202.38,202.24,202.34,3267.0,186.2601,186.3798,186.2509,186.343,3267.0
2021-09-07 11:55:00,202.31,202.5,202.26,202.38,6806.0,186.3154,186.4904,186.2693,186.3798,6806.0
2021-09-07 12:00:00,202.46,202.73,202.41,202.73,3997.0,186.4535,186.7022,186.4075,186.7022,3997.0
2021-09-07 12:05:00,202.9,203.06,202.84,202.97,8184.0,186.8587,187.0061,186.8035,186.9232,8184.0
2021-09-07 12:10:00,202.99,203.16,202.95,203.03,5659.0,186.9416,187.0982,186.9048,186.9785,5659.0
2021-09-07 12:15:00,203.06,203.08,203.0,203.03,4169.0,187.0061,187.0245,186.9508,186.9785,4169.0
2021-09-07 12:20:00,203.0,203.02,202.6,202.66,4051.0,186.9508,186.9692,186.5824,186.6377,4051.0
2021-09-07 12:25:00,202.67,203.04,202.66,202.99,11095.0,186.6469,186.9877,186.6377,186.9416,11095.0
2021-09-07 12:30:00,203.03,203.17,202.98,203.1,5053.0,186.9785,187.1074,186.9324,187.0429,5053.0
2021-09-07 12:35:00,203.07,203.1,202.83,202.83,3718.0,187.0153,187.0429,186.7943,186.7943,3718.0
2021-09-07 12:40:00,202.84,202.93,202.66,202.8,15198.0,186.8035,186.8864,186.6377,186.7666,15198.0
2021-09-07 12:45:00,202.88,203.13,202.88,203.09,4395.0,186.8403,187.0705,186.8403,187.0337,4395.0
2021-09-07 12:50:00,203.09,203.14,203.06,203.09,2149.0,187.0337,187.0798,187.0061,187.0337,2149.0
2021-09-07 12:55:00,203.16,203.2,203.09,203.09,4117.0,187.0982,187.135,187.0337,187.0337,4117.0
2021-09-07 13:00:00,203.09,203.24,203.09,203.16,4715.0,187.0337,187.1719,187.0337,187.0982,4715.0
2021-09-07 13:05:00,203.09,203.27,203.09,203.18,3900.0,187.0337,187.1995,187.0337,187.1166,3900.0
2021-09-07 13:10:00,203.23,203.28,203.16,203.27,2586.0,187.1626,187.2087,187.0982,187.1995,2586.0
2021-09-07 13:15:00,203.27,203.27,203.17,203.19,2947.0,187.1995,187.1995,187.1074,187.1258,2947.0
2021-09-07 13:20:00,203.21,203.23,203.12,203.12,2999.0,187.1442,187.1626,187.0613,187.0613,2999.0
2021-09-07 13:25:00,203.12,203.13,203.02,203.08,2907.0,187.0613,187.0705,186.9692,187.0245,2907.0
2021-09-07 13:30:00,203.1,203.35,203.1,203.26,6151.0,187.0429,187.2732,187.0429,187.1903,6151.0
2021-09-07 13:35:00,203.27,203.31,203.21,203.3,6048.0,187.1995,187.2363,187.1442,187.2271,6048.0
2021-09-07 13:40:00,203.27,203.33,203.26,203.26,1689.0,187.1995,187.2547,187.1903,187.1903,1689.0
2021-09-07 13:45:00,203.28,203.42,203.28,203.38,5304.0,187.2087,187.3376,187.2087,187.3008,5304.0
2021-09-07 13:50:00,203.41,203.44,203.36,203.39,2629.0,187.3284,187.356,187.2824,187.31,2629.0
2021-09-07 13:55:00,203.44,203.56,203.43,203.43,3452.0,187.356,187.4666,187.3468,187.3468,3452.0
2021-09-07 14:00:00,203.42,203.67,203.4,203.47,37170.0,187.3376,187.5679,187.3192,187.3837,37170.0
2021-09-07 14:05:00,203.55,203.58,203.37,203.43,3476.0,187.4573,187.485,187.2916,187.3468,3476.0
2021-09-07 14:10:00,203.43,203.51,203.39,203.42,3570.0,187.3468,187.4205,187.31,187.3376,3570.0
2021-09-07 14:15:00,203.39,203.43,203.19,203.22,5462.0,187.31,187.3468,187.1258,187.1534,5462.0
2021-09-07 14:20:00,203.18,203.2,203.04,203.04,6860.0,187.1166,187.135,186.9877,186.9877,6860.0
2021-09-07 14:25:00,203.09,203.11,202.8,202.88,5568.0,187.0337,187.0521,186.7666,186.8403,5568.0
2021-09-07 14:30:00,202.83,202.9,202.77,202.89,4816.0,186.7943,186.8587,186.739,186.8495,4816.0
2021-09-07 14:35:00,202.88,203.02,202.84,202.99,10417.0,186.8403,186.9692,186.8035,186.9416,10417.0
2021-09-07 14:40:00,202.99,202.99,202.85,202.91,4838.0,186.9416,186.9416,186.8127,186.8679,4838.0
2021-09-07 14:45:00,202.9,202.9,202.81,202.81,2459.0,186.8587,186.8587,186.7758,186.7758,2459.0
2021-09-07 14:50:00,202.83,202.89,202.79,202.85,4018.0,186.7943,186.8495,186.7574,186.8127,4018.0
2021-09-07 14:55:00,202.84,202.84,202.73,202.74,2719.0,186.8035,186.8035,186.7022,186.7114,2719.0
2021-09-07 15:00:00,202.7,202.86,202.7,202.76,4300.0,186.6745,186.8219,186.6745,186.7298,4300.0
2021-09-07 15:05:00,202.76,202.94,202.76,202.93,7104.0,186.7298,186.8956,186.7298,186.8864,7104.0
2021-09-07 15:10:00,202.94,202.96,202.83,202.83,8407.0,186.8956,186.914,186.7943,186.7943,8407.0
2021-09-07 15:15:00,202.83,202.83,202.7,202.71,5238.0,186.7943,186.7943,186.6745,186.6838,5238.0
2021-09-07 15:20:00,202.71,202.71,202.51,202.53,7350.0,186.6838,186.6838,186.4996,186.518,7350.0
2021-09-07 15:25:00,202.54,202.55,202.42,202.54,7466.0,186.5272,186.5364,186.4167,186.5272,7466.0
2021-09-07 15:30:00,202.48,202.5,202.36,202.44,12662.0,186.4719,186.4904,186.3614,186.4351,12662.0
2021-09-07 15:35:00,202.44,202.46,202.14,202.14,15102.0,186.4351,186.4535,186.1588,186.1588,15102.0
2021-09-07 15:40:00,202.13,202.15,201.84,201.9,43041.0,186.1496,186.168,185.8825,185.9378,43041.0
2021-09-07 15:45:00,201.95,202.21,201.92,202.14,18116.0,185.9838,186.2233,185.9562,186.1588,18116.0
2021-09-07 15:50:00,202.19,202.32,202.17,202.31,29355.0,186.2049,186.3246,186.1864,186.3154,29355.0
2021-09-07 15:55:00,202.29,202.32,202.13,202.18,52887.0,186.297,186.3246,186.1496,186.1957,52887.0
2021-09-08 09:30:00,202.72,203.97,202.35,203.6,39081.0,186.693,187.8441,186.3522,187.5034,39081.0
2021-09-08 09:35:00,203.61,204.34,203.3,203.65,13847.0,187.5126,188.1849,187.2271,187.5494,13847.0
2021-09-08 09:40:00,203.67,204.17,203.56,203.98,10410.0,187.5679,188.0283,187.4666,187.8533,10410.0
2021-09-08 09:45:00,204.0,204.09,203.3,203.3,4208.0,187.8718,187.9547,187.2271,187.2271,4208.0
2021-09-08 09:50:00,203.28,203.46,203.11,203.19,7260.0,187.2087,187.3745,187.0521,187.1258,7260.0
2021-09-08 09:55:00,203.24,203.4,203.13,203.13,4808.0,187.1719,187.3192,187.0705,187.0705,4808.0
2021-09-08 10:00:00,203.29,203.72,203.26,203.54,8205.0,187.2179,187.6139,187.1903,187.4481,8205.0
2021-09-08 10:05:00,203.5,203.78,203.31,203.31,6700.0,187.4113,187.6692,187.2363,187.2363,6700.0
2021-09-08 10:10:00,203.32,203.32,203.11,203.22,5789.0,187.2455,187.2455,187.0521,187.1534,5789.0
2021-09-08 10:15:00,203.0,203.0,202.76,202.88,7615.0,186.9508,186.9508,186.7298,186.8403,7615.0
2021-09-08 10:20:00,202.87,203.07,202.77,202.99,4020.0,186.8311,187.0153,186.739,186.9416,4020.0
2021-09-08 10:25:00,203.02,203.05,202.89,203.0,3509.0,186.9692,186.9969,186.8495,186.9508,3509.0
2021-09-08 10:30:00,203.01,203.26,202.95,203.21,6342.0,186.96,187.1903,186.9048,187.1442,6342.0
2021-09-08 10:35:00,203.21,203.25,202.99,203.12,3823.0,187.1442,187.1811,186.9416,187.0613,3823.0
2021-09-08 10:40:00,203.15,203.8,203.14,203.68,10181.0,187.089,187.6876,187.0798,187.5771,10181.0
2021-09-08 10:45:00,203.68,204.1,203.68,204.1,10190.0,187.5771,187.9639,187.5771,187.9639,10190.0
2021-09-08 10:50:00,204.08,204.43,204.05,204.43,16853.0,187.9454,188.2678,187.9178,188.2678,16853.0
2021-09-08 10:55:00,204.41,204.95,204.35,204.87,11777.0,188.2494,188.7467,188.1941,188.673,11777.0
2021-09-08 11:00:00,204.83,205.17,204.83,204.96,10889.0,188.6361,188.9493,188.6361,188.7559,10889.0
2021-09-08 11:05:00,204.97,205.05,204.7,204.81,8064.0,188.7651,188.8388,188.5164,188.6177,8064.0
2021-09-08 11:10:00,204.7,205.0,204.64,205.0,6770.0,188.5164,188.7927,188.4612,188.7927,6770.0
2021-09-08 11:15:00,204.99,205.07,204.82,204.83,6484.0,188.7835,188.8572,188.6269,188.6361,6484.0
2021-09-08 11:20:00,204.82,205.09,204.78,204.84,5563.0,188.6269,188.8756,188.5901,188.6454,5563.0
2021-09-08 11:25:00,204.82,204.82,204.59,204.62,3920.0,188.6269,188.6269,188.4151,188.4427,3920.0
2021-09-08 11:30:00,204.52,204.58,204.34,204.36,5650.0,188.3507,188.4059,188.1849,188.2033,5650.0
2021-09-08 11:35:00,204.36,204.41,204.16,204.24,19598.0,188.2033,188.2494,188.0191,188.0928,19598.0
2021-09-08 11:40:00,204.26,204.27,203.93,204.03,12253.0,188.1112,188.1204,187.8073,187.8994,12253.0
2021-09-08 11:45:00,203.96,204.16,203.78,203.83,11262.0,187.8349,188.0191,187.6692,187.7152,11262.0
2021-09-08 11:50:00,203.83,204.0,203.8,204.0,4121.0,187.7152,187.8718,187.6876,187.8718,4121.0
2021-09-08 11:55:00,204.03,204.23,204.03,204.19,3512.0,187.8994,188.0836,187.8994,188.0467,3512.0
2021-09-08 12:00:00,204.12,204.61,204.12,204.56,5309.0,187.9823,188.4335,187.9823,188.3875,5309.0
2021-09-08 12:05:00,204.47,204.72,204.47,204.72,5177.0,188.3046,188.5348,188.3046,188.5348,5177.0
2021-09-08 12:10:00,204.72,204.89,204.66,204.89,4278.0,188.5348,188.6914,188.4796,188.6914,4278.0
2021-09-08 12:15:00,204.84,204.95,204.83,204.93,4123.0,188.6454,188.7467,188.6361,188.7282,4123.0
2021-09-08 12:20:00,204.9,205.16,204.9,205.12,4151.0,188.7006,188.9401,188.7006,188.9032,4151.0
2021-09-08 12:25:00,205.13,205.18,205.08,205.13,4859.0,188.9124,188.9585,188.8664,188.9124,4859.0
2021-09-08 12:30:00,205.11,205.25,205.09,205.19,4055.0,188.894,189.0229,188.8756,188.9677,4055.0
2021-09-08 12:35:00,205.21,205.21,205.03,205.13,5364.0,188.9861,188.9861,188.8203,188.9124,5364.0
2021-09-08 12:40:00,205.14,205.19,205.04,205.04,1551.0,188.9216,188.9677,188.8295,188.8295,1551.0
2021-09-08 12:45:00,205.01,205.07,204.99,205.04,8376.0,188.8019,188.8572,188.7835,188.8295,8376.0
2021-09-08 12:50:00,204.96,204.96,204.71,204.73,3320.0,188.7559,188.7559,188.5256,188.5441,3320.0
2021-09-08 12:55:00,204.68,204.76,204.65,204.69,3411.0,188.498,188.5717,188.4704,188.5072,3411.0
2021-09-08 13:00:00,204.68,204.71,204.56,204.59,4085.0,188.498,188.5256,188.3875,188.4151,4085.0
2021-09-08 13:05:00,204.59,204.68,204.41,204.41,2802.0,188.4151,188.498,188.2494,188.2494,2802.0
2021-09-08 13:10:00,204.34,204.35,204.14,204.14,4425.0,188.1849,188.1941,188.0007,188.0007,4425.0
2021-09-08 13:15:00,204.15,204.15,204.01,204.11,5749.0,188.0099,188.0099,187.881,187.9731,5749.0
2021-09-08 13:20:00,204.09,204.09,203.94,203.98,4378.0,187.9547,187.9547,187.8165,187.8533,4378.0
2021-09-08 13:25:00,203.99,204.05,203.93,203.94,2840.0,187.8626,187.9178,187.8073,187.8165,2840.0
2021-09-08 13:30:00,203.99,204.05,203.96,204.02,2839.0,187.8626,187.9178,187.8349,187.8902,2839.0
2021-09-08 13:35:00,204.02,204.25,204.02,204.25,4597.0,187.8902,188.102,187.8902,188.102,4597.0
2021-09-08 13:40:00,204.26,204.3,204.21,204.3,3095.0,188.1112,188.148,188.0652,188.148,3095.0
2021-09-08 13:45:00,204.31,204.47,204.31,204.4,3073.0,188.1573,188.3046,188.1573,188.2401,3073.0
2021-09-08 13:50:00,204.44,204.45,204.29,204.45,3567.0,188.277,188.2862,188.1388,188.2862,3567.0
2021-09-08 13:55:00,204.46,204.57,204.44,204.46,3422.0,188.2954,188.3967,188.277,188.2954,3422.0
2021-09-08 14:00:00,204.45,204.8,204.45,204.72,5512.0,188.2862,188.6085,188.2862,188.5348,5512.0
2021-09-08 14:05:00,204.72,204.72,204.43,204.44,4181.0,188.5348,188.5348,188.2678,188.277,4181.0
2021-09-08 14:10:00,204.47,204.65,204.42,204.65,2829.0,188.3046,188.4704,188.2586,188.4704,2829.0
2021-09-08 14:15:00,204.69,204.83,204.56,204.68,17469.0,188.5072,188.6361,188.3875,188.498,17469.0
2021-09-08 14:20:00,204.64,204.73,204.64,204.72,4285.0,188.4612,188.5441,188.4612,188.5348,4285.0
2021-09-08 14:25:00,204.76,204.84,204.74,204.83,3546.0,188.5717,188.6454,188.5533,188.6361,3546.0
2021-09-08 14:30:00,204.8,204.88,204.74,204.86,4757.0,188.6085,188.6822,188.5533,188.6638,4757.0
2021-09-08 14:35:00,204.85,204.9,204.77,204.83,3626.0,188.6546,188.7006,188.5809,188.6361,3626.0
2021-09-08 14:40:00,204.84,204.95,204.74,204.95,5549.0,188.6454,188.7467,188.5533,188.7467,5549.0
2021-09-08 14:45:00,204.97,205.0,204.89,204.9,3043.0,188.7651,188.7927,188.6914,188.7006,3043.0
2021-09-08 14:50:00,204.84,204.93,204.84,204.92,4033.0,188.6454,188.7282,188.6454,188.719,4033.0
2021-09-08 14:55:00,204.95,205.02,204.94,205.0,4341.0,188.7467,188.8111,188.7374,188.7927,4341.0
2021-09-08 15:00:00,205.02,205.02,204.87,204.94,6380.0,188.8111,188.8111,188.673,188.7374,6380.0
2021-09-08 15:05:00,204.95,205.11,204.95,205.11,4974.0,188.7467,188.894,188.7467,188.894,4974.0
2021-09-08 15:10:00,205.1,205.19,205.01,205.17,5103.0,188.8848,188.9677,188.8019,188.9493,5103.0
2021-09-08 15:15:00,205.17,205.22,205.05,205.06,7105.0,188.9493,188.9953,188.8388,188.848,7105.0
2021-09-08 15:20:00,205.06,205.14,205.05,205.14,6170.0,188.848,188.9216,188.8388,188.9216,6170.0
2021-09-08 15:25:00,205.14,205.23,205.13,205.21,4908.0,188.9216,189.0045,188.9124,188.9861,4908.0
2021-09-08 15:30:00,205.2,205.23,205.09,205.1,8314.0,188.9769,189.0045,188.8756,188.8848,8314.0
2021-09-08 15:35:00,205.1,205.11,204.96,205.01,9117.0,188.8848,188.894,188.7559,188.8019,9117.0
2021-09-08 15:40:00,205.0,205.23,204.99,205.18,15409.0,188.7927,189.0045,188.7835,188.9585,15409.0
2021-09-08 15:45:00,205.18,205.27,205.14,205.16,18622.0,188.9585,189.0414,188.9216,188.9401,18622.0
2021-09-08 15:50:00,205.2,205.2,205.04,205.08,26142.0,188.9769,188.9769,188.8295,188.8664,26142.0
2021-09-08 15:55:00,205.06,205.27,205.03,205.21,37842.0,188.848,189.0414,188.8203,188.9861,37842.0
2021-09-09 09:30:00,204.76,205.77,204.44,205.5,26877.0,189.4349,190.3693,189.1388,190.1195,26877.0
2021-09-09 09:35:00,205.7,206.06,205.39,206.06,5400.0,190.3045,190.6376,190.0177,190.6376,5400.0
2021-09-09 09:40:00,206.03,206.27,205.61,205.61,10542.0,190.6098,190.8319,190.2213,190.2213,10542.0
2021-09-09 09:45:00,205.68,206.04,205.56,205.77,7417.0,190.286,190.6191,190.175,190.3693,7417.0
2021-09-09 09:50:00,205.72,205.91,205.63,205.68,9194.0,190.323,190.4988,190.2398,190.286,9194.0
2021-09-09 09:55:00,205.69,205.9,205.56,205.8,13434.0,190.2953,190.4896,190.175,190.3971,13434.0
2021-09-09 10:00:00,205.71,205.94,205.48,205.92,5484.0,190.3138,190.5266,190.101,190.5081,5484.0
2021-09-09 10:05:00,205.78,205.92,205.65,205.86,5683.0,190.3786,190.5081,190.2583,190.4526,5683.0
2021-09-09 10:10:00,205.86,206.49,205.86,206.22,16316.0,190.4526,191.0354,190.4526,190.7856,16316.0
2021-09-09 10:15:00,206.3,206.46,205.32,205.32,52093.0,190.8596,191.0077,189.953,189.953,52093.0
2021-09-09 10:20:00,205.37,205.37,205.02,205.02,7486.0,189.9992,189.9992,189.6754,189.6754,7486.0
2021-09-09 10:25:00,205.06,205.15,204.88,204.93,7642.0,189.7124,189.7957,189.5459,189.5922,7642.0
2021-09-09 10:30:00,204.87,205.13,204.87,204.91,10461.0,189.5367,189.7772,189.5367,189.5737,10461.0
2021-09-09 10:35:00,204.9,204.94,204.53,204.55,7467.0,189.5644,189.6014,189.2221,189.2406,7467.0
2021-09-09 10:40:00,204.56,204.63,204.4,204.53,5128.0,189.2499,189.3146,189.1018,189.2221,5128.0
2021-09-09 10:45:00,204.49,204.71,204.44,204.58,7913.0,189.1851,189.3886,189.1388,189.2684,7913.0
2021-09-09 10:50:00,204.51,204.66,204.45,204.58,2743.0,189.2036,189.3424,189.1481,189.2684,2743.0
2021-09-09 10:55:00,204.54,204.65,204.15,204.24,8583.0,189.2314,189.3331,188.8706,188.9538,8583.0
2021-09-09 11:00:00,204.21,204.29,204.04,204.11,11151.0,188.9261,189.0001,188.7688,188.8335,11151.0
2021-09-09 11:05:00,204.15,204.24,204.07,204.23,6000.0,188.8706,188.9538,188.7965,188.9446,6000.0
2021-09-09 11:10:00,204.21,204.24,204.12,204.2,8763.0,188.9261,188.9538,188.8428,188.9168,8763.0
2021-09-09 11:15:00,204.21,204.22,203.82,203.89,5387.0,188.9261,188.9353,188.5653,188.63,5387.0
2021-09-09 11:20:00,203.89,204.09,203.84,204.06,5425.0,188.63,188.815,188.5838,188.7873,5425.0
2021-09-09 11:25:00,204.07,204.08,203.91,203.92,5702.0,188.7965,188.8058,188.6485,188.6578,5702.0
2021-09-09 11:30:00,203.88,203.88,203.69,203.81,5860.0,188.6208,188.6208,188.445,188.556,5860.0
2021-09-09 11:35:00,203.83,204.07,203.83,204.07,5784.0,188.5745,188.7965,188.5745,188.7965,5784.0
2021-09-09 11:40:00,204.03,204.18,204.0,204.09,4384.0,188.7595,188.8983,188.7318,188.815,4384.0
2021-09-09 11:45:00,204.09,204.37,204.06,204.35,3600.0,188.815,189.0741,188.7873,189.0556,3600.0
2021-09-09 11:50:00,204.32,204.35,203.92,204.16,5101.0,189.0278,189.0556,188.6578,188.8798,5101.0
2021-09-09 11:55:00,204.1,204.24,204.03,204.19,10463.0,188.8243,188.9538,188.7595,188.9076,10463.0
2021-09-09 12:00:00,204.12,204.13,203.91,203.91,2821.0,188.8428,188.8521,188.6485,188.6485,2821.0
2021-09-09 12:05:00,203.9,203.96,203.8,203.96,5364.0,188.6393,188.6948,188.5468,188.6948,5364.0
2021-09-09 12:10:00,203.93,204.01,203.93,203.95,2210.0,188.667,188.741,188.667,188.6855,2210.0
2021-09-09 12:15:00,203.87,204.01,203.85,203.96,3219.0,188.6115,188.741,188.593,188.6948,3219.0
2021-09-09 12:20:00,203.98,203.98,203.83,203.84,2659.0,188.7133,188.7133,188.5745,188.5838,2659.0
2021-09-09 12:25:00,203.87,203.94,203.84,203.91,4225.0,188.6115,188.6763,188.5838,188.6485,4225.0
2021-09-09 12:30:00,203.81,203.84,203.74,203.82,2678.0,188.556,188.5838,188.4912,188.5653,2678.0
2021-09-09 12:35:00,203.87,203.98,203.87,203.96,2343.0,188.6115,188.7133,188.6115,188.6948,2343.0
2021-09-09 12:40:00,203.95,204.05,203.93,204.05,2320.0,188.6855,188.778,188.667,188.778,2320.0
2021-09-09 12:45:00,204.09,204.19,204.06,204.19,3052.0,188.815,188.9076,188.7873,188.9076,3052.0
2021-09-09 12:50:00,204.14,204.33,204.09,204.28,5460.0,188.8613,189.0371,188.815,188.9908,5460.0
2021-09-09 12:55:00,204.21,204.21,204.0,204.01,1765.0,188.9261,188.9261,188.7318,188.741,1765.0
2021-09-09 13:00:00,204.06,204.12,204.06,204.06,2117.0,188.7873,188.8428,188.7873,188.7873,2117.0
2021-09-09 13:05:00,204.07,204.12,204.06,204.09,2297.0,188.7965,188.8428,188.7873,188.815,2297.0
2021-09-09 13:10:00,204.11,204.15,204.0,204.05,3142.0,188.8335,188.8706,188.7318,188.778,3142.0
2021-09-09 13:15:00,204.11,204.14,204.0,204.0,2200.0,188.8335,188.8613,188.7318,188.7318,2200.0
2021-09-09 13:20:00,203.98,203.98,203.65,203.79,3971.0,188.7133,188.7133,188.408,188.5375,3971.0
2021-09-09 13:25:00,203.87,203.9,203.71,203.85,2924.0,188.6115,188.6393,188.4635,188.593,2924.0
2021-09-09 13:30:00,203.82,203.85,203.58,203.6,3659.0,188.5653,188.593,188.3432,188.3617,3659.0
2021-09-09 13:35:00,203.55,203.61,203.4,203.45,2994.0,188.3155,188.371,188.1767,188.2229,2994.0
2021-09-09 13:40:00,203.5,203.84,203.49,203.74,4052.0,188.2692,188.5838,188.26,188.4912,4052.0
2021-09-09 13:45:00,203.71,203.72,203.6,203.67,1660.0,188.4635,188.4727,188.3617,188.4265,1660.0
2021-09-09 13:50:00,203.66,203.75,203.57,203.63,1921.0,188.4172,188.5005,188.334,188.3895,1921.0
2021-09-09 13:55:00,203.65,203.65,203.44,203.44,1400.0,188.408,188.408,188.2137,188.2137,1400.0
2021-09-09 14:00:00,203.45,203.49,203.14,203.14,3010.0,188.2229,188.26,187.9361,187.9361,3010.0
2021-09-09 14:05:00,203.25,203.51,203.25,203.46,2410.0,188.0379,188.2785,188.0379,188.2322,2410.0
2021-09-09 14:10:00,203.42,203.53,203.42,203.46,2190.0,188.1952,188.297,188.1952,188.2322,2190.0
2021-09-09 14:15:00,203.44,203.54,203.44,203.47,1500.0,188.2137,188.3062,188.2137,188.2414,1500.0
2021-09-09 14:20:00,203.51,203.68,203.51,203.54,1751.0,188.2785,188.4357,188.2785,188.3062,1751.0
2021-09-09 14:25:00,203.61,203.63,203.54,203.54,2064.0,188.371,188.3895,188.3062,188.3062,2064.0
2021-09-09 14:30:00,203.54,203.58,203.47,203.5,2034.0,188.3062,188.3432,188.2414,188.2692,2034.0
2021-09-09 14:35:00,203.56,203.56,203.41,203.48,2082.0,188.3247,188.3247,188.1859,188.2507,2082.0
2021-09-09 14:40:00,203.42,203.58,203.42,203.55,2208.0,188.1952,188.3432,188.1952,188.3155,2208.0
2021-09-09 14:45:00,203.59,203.67,203.53,203.66,2706.0,188.3525,188.4265,188.297,188.4172,2706.0
2021-09-09 14:50:00,203.65,203.76,203.58,203.63,4795.0,188.408,188.5097,188.3432,188.3895,4795.0
2021-09-09 14:55:00,203.64,203.79,203.63,203.7,1981.0,188.3987,188.5375,188.3895,188.4542,1981.0
2021-09-09 15:00:00,203.72,203.76,203.65,203.69,3758.0,188.4727,188.5097,188.408,188.445,3758.0
2021-09-09 15:05:00,203.66,203.68,203.56,203.56,3420.0,188.4172,188.4357,188.3247,188.3247,3420.0
2021-09-09 15:10:00,203.61,203.7,203.54,203.56,3908.0,188.371,188.4542,188.3062,188.3247,3908.0
2021-09-09 15:15:00,203.56,203.57,203.46,203.46,2716.0,188.3247,188.334,188.2322,188.2322,2716.0
2021-09-09 15:20:00,203.49,203.63,203.49,203.6,4096.0,188.26,188.3895,188.26,188.3617,4096.0
2021-09-09 15:25:00,203.63,203.63,203.49,203.49,3465.0,188.3895,188.3895,188.26,188.26,3465.0
2021-09-09 15:30:00,203.52,203.57,203.36,203.42,6392.0,188.2877,188.334,188.1397,188.1952,6392.0
2021-09-09 15:35:00,203.39,203.6,203.35,203.55,3900.0,188.1674,188.3617,188.1304,188.3155,3900.0
2021-09-09 15:40:00,203.54,203.76,203.52,203.67,4679.0,188.3062,188.5097,188.2877,188.4265,4679.0
2021-09-09 15:45:00,203.67,203.72,203.51,203.51,7181.0,188.4265,188.4727,188.2785,188.2785,7181.0
2021-09-09 15:50:00,203.49,203.49,203.31,203.32,12333.0,188.26,188.26,188.0934,188.1027,12333.0
2021-09-09 15:55:00,203.29,203.29,203.05,203.21,41779.0,188.0749,188.0749,187.8529,188.0009,41779.0
2021-09-10 09:30:00,204.49,204.49,203.36,203.52,25509.0,189.1851,189.1851,188.1397,188.2877,25509.0
2021-09-10 09:35:00,203.3,203.34,202.91,203.34,3000.0,188.0842,188.1212,187.7234,188.1212,3000.0
2021-09-10 09:40:00,203.32,203.6,203.15,203.15,4956.0,188.1027,188.3617,187.9454,187.9454,4956.0
2021-09-10 09:45:00,202.96,203.08,202.52,202.52,4585.0,187.7696,187.8806,187.3626,187.3626,4585.0
2021-09-10 09:50:00,202.47,202.64,202.47,202.61,3670.0,187.3163,187.4736,187.3163,187.4458,3670.0
2021-09-10 09:55:00,202.76,202.76,202.47,202.47,4387.0,187.5846,187.5846,187.3163,187.3163,4387.0
2021-09-10 10:00:00,202.42,202.51,202.29,202.31,4743.0,187.27,187.3533,187.1498,187.1683,4743.0
2021-09-10 10:05:00,202.37,202.42,202.13,202.19,2853.0,187.2238,187.27,187.0017,187.0572,2853.0
2021-09-10 10:10:00,202.13,202.25,201.96,202.2,2789.0,187.0017,187.1128,186.8445,187.0665,2789.0
2021-09-10 10:15:00,202.19,202.3,202.03,202.13,5210.0,187.0572,187.159,186.9092,187.0017,5210.0
2021-09-10 10:20:00,202.17,202.29,201.99,202.03,4768.0,187.0387,187.1498,186.8722,186.9092,4768.0
2021-09-10 10:25:00,202.11,202.26,201.98,202.05,3156.0,186.9832,187.122,186.863,186.9277,3156.0
2021-09-10 10:30:00,201.93,201.93,201.54,201.83,12103.0,186.8167,186.8167,186.4559,186.7242,12103.0
2021-09-10 10:35:00,201.81,202.2,201.81,202.02,8607.0,186.7057,187.0665,186.7057,186.9,8607.0
2021-09-10 10:40:00,201.96,202.06,201.94,201.98,3678.0,186.8445,186.937,186.826,186.863,3678.0
2021-09-10 10:45:00,202.02,202.16,201.75,201.75,13870.0,186.9,187.0295,186.6502,186.6502,13870.0
2021-09-10 10:50:00,201.81,202.2,201.81,202.02,6550.0,186.7057,187.0665,186.7057,186.9,6550.0
2021-09-10 10:55:00,201.79,202.15,201.63,202.1,3162.0,186.6872,187.0202,186.5392,186.974,3162.0
2021-09-10 11:00:00,202.19,202.28,202.02,202.27,2695.0,187.0572,187.1405,186.9,187.1313,2695.0
2021-09-10 11:05:00,202.23,202.25,201.92,202.04,14351.0,187.0943,187.1128,186.8075,186.9185,14351.0
2021-09-10 11:10:00,202.17,202.17,202.02,202.06,2538.0,187.0387,187.0387,186.9,186.937,2538.0
2021-09-10 11:15:00,202.03,202.19,201.93,202.04,2084.0,186.9092,187.0572,186.8167,186.9185,2084.0
2021-09-10 11:20:00,202.08,202.13,201.93,201.93,3499.0,186.9555,187.0017,186.8167,186.8167,3499.0
2021-09-10 11:25:00,201.99,202.16,201.98,202.13,4644.0,186.8722,187.0295,186.863,187.0017,4644.0
2021-09-10 11:30:00,202.09,202.31,201.98,202.07,4928.0,186.9647,187.1683,186.863,186.9462,4928.0
2021-09-10 11:35:00,201.95,202.03,201.91,201.97,2266.0,186.8352,186.9092,186.7982,186.8537,2266.0
2021-09-10 11:40:00,201.96,202.03,201.84,201.97,5133.0,186.8445,186.9092,186.7334,186.8537,5133.0
2021-09-10 11:45:00,201.94,202.26,201.92,201.92,4309.0,186.826,187.122,186.8075,186.8075,4309.0
2021-09-10 11:50:00,202.1,202.37,202.1,202.35,2850.0,186.974,187.2238,186.974,187.2053,2850.0
2021-09-10 11:55:00,202.38,202.55,202.32,202.4,2718.0,187.233,187.3903,187.1775,187.2515,2718.0
2021-09-10 12:00:00,202.44,202.47,202.27,202.39,1302.0,187.2885,187.3163,187.1313,187.2423,1302.0
2021-09-10 12:05:00,202.36,202.77,202.36,202.72,6771.0,187.2145,187.5938,187.2145,187.5476,6771.0
2021-09-10 12:10:00,202.71,203.06,202.71,202.93,8786.0,187.5383,187.8621,187.5383,187.7419,8786.0
2021-09-10 12:15:00,203.0,203.25,202.99,203.06,8308.0,187.8066,188.0379,187.7974,187.8621,8308.0
2021-09-10 12:20:00,203.13,203.34,203.04,203.33,11309.0,187.9269,188.1212,187.8436,188.1119,11309.0
2021-09-10 12:25:00,203.28,203.28,202.94,202.97,12587.0,188.0657,188.0657,187.7511,187.7789,12587.0
2021-09-10 12:30:00,202.98,203.1,202.85,203.1,3100.0,187.7881,187.8991,187.6679,187.8991,3100.0
2021-09-10 12:35:00,203.13,203.42,203.11,203.33,2452.0,187.9269,188.1952,187.9084,188.1119,2452.0
2021-09-10 12:40:00,203.34,203.35,203.15,203.18,3287.0,188.1212,188.1304,187.9454,187.9732,3287.0
2021-09-10 12:45:00,203.19,203.23,203.13,203.19,2072.0,187.9824,188.0194,187.9269,187.9824,2072.0
2021-09-10 12:50:00,203.17,203.32,203.09,203.31,3047.0,187.9639,188.1027,187.8899,188.0934,3047.0
2021-09-10 12:55:00,203.4,203.4,203.27,203.28,3363.0,188.1767,188.1767,188.0564,188.0657,3363.0
2021-09-10 13:00:00,203.27,203.36,203.26,203.36,2532.0,188.0564,188.1397,188.0472,188.1397,2532.0
2021-09-10 13:05:00,203.35,203.48,203.34,203.43,2300.0,188.1304,188.2507,188.1212,188.2044,2300.0
2021-09-10 13:10:00,203.44,203.56,203.37,203.5,2604.0,188.2137,188.3247,188.1489,188.2692,2604.0
2021-09-10 13:15:00,203.49,203.5,203.36,203.36,2207.0,188.26,188.2692,188.1397,188.1397,2207.0
2021-09-10 13:20:00,203.32,203.39,203.22,203.29,2363.0,188.1027,188.1674,188.0102,188.0749,2363.0
2021-09-10 13:25:00,203.27,203.33,203.24,203.31,2875.0,188.0564,188.1119,188.0287,188.0934,2875.0
2021-09-10 13:30:00,203.29,203.5,203.29,203.47,3818.0,188.0749,188.2692,188.0749,188.2414,3818.0
2021-09-10 13:35:00,203.47,203.58,203.47,203.57,2669.0,188.2414,188.3432,188.2414,188.334,2669.0
2021-09-10 13:40:00,203.51,203.52,203.38,203.41,2617.0,188.2785,188.2877,188.1582,188.1859,2617.0
2021-09-10 13:45:00,203.38,203.41,203.29,203.4,1845.0,188.1582,188.1859,188.0749,188.1767,1845.0
2021-09-10 13:50:00,203.32,203.38,203.21,203.23,4640.0,188.1027,188.1582,188.0009,188.0194,4640.0
2021-09-10 13:55:00,203.29,203.34,203.18,203.21,4776.0,188.0749,188.1212,187.9732,188.0009,4776.0
2021-09-10 14:00:00,203.19,203.28,203.19,203.24,2000.0,187.9824,188.0657,187.9824,188.0287,2000.0
2021-09-10 14:05:00,203.26,203.31,203.17,203.2,7454.0,188.0472,188.0934,187.9639,187.9917,7454.0
2021-09-10 14:10:00,203.17,203.21,203.12,203.12,4569.0,187.9639,188.0009,187.9176,187.9176,4569.0
2021-09-10 14:15:00,203.15,203.15,202.84,202.84,14001.0,187.9454,187.9454,187.6586,187.6586,14001.0
2021-09-10 14:20:00,202.81,203.03,202.81,202.91,4313.0,187.6308,187.8344,187.6308,187.7234,4313.0
2021-09-10 14:25:00,202.95,203.0,202.81,202.82,2681.0,187.7604,187.8066,187.6308,187.6401,2681.0
2021-09-10 14:30:00,202.83,202.96,202.82,202.9,3365.0,187.6493,187.7696,187.6401,187.7141,3365.0
2021-09-10 14:35:00,202.89,202.91,202.77,202.8,4002.0,187.7049,187.7234,187.5938,187.6216,4002.0
2021-09-10 14:40:00,202.78,202.83,202.74,202.75,3464.0,187.6031,187.6493,187.5661,187.5753,3464.0
2021-09-10 14:45:00,202.78,202.78,202.58,202.58,3301.0,187.6031,187.6031,187.4181,187.4181,3301.0
2021-09-10 14:50:00,202.6,202.71,202.6,202.71,3886.0,187.4366,187.5383,187.4366,187.5383,3886.0
2021-09-10 14:55:00,202.72,202.72,202.49,202.53,5007.0,187.5476,187.5476,187.3348,187.3718,5007.0
2021-09-10 15:00:00,202.52,202.58,202.45,202.49,4485.0,187.3626,187.4181,187.2978,187.3348,4485.0
2021-09-10 15:05:00,202.47,202.51,202.27,202.27,3946.0,187.3163,187.3533,187.1313,187.1313,3946.0
2021-09-10 15:10:00,202.28,202.35,202.1,202.23,4869.0,187.1405,187.2053,186.974,187.0943,4869.0
2021-09-10 15:15:00,202.16,202.22,201.98,202.06,4757.0,187.0295,187.085,186.863,186.937,4757.0
2021-09-10 15:20:00,202.11,202.11,202.0,202.06,5957.0,186.9832,186.9832,186.8815,186.937,5957.0
2021-09-10 15:25:00,202.04,202.16,202.04,202.14,3086.0,186.9185,187.0295,186.9185,187.011,3086.0
2021-09-10 15:30:00,202.13,202.14,201.98,201.98,7061.0,187.0017,187.011,186.863,186.863,7061.0
2021-09-10 15:35:00,201.94,201.97,201.64,201.78,10202.0,186.826,186.8537,186.5484,186.6779,10202.0
2021-09-10 15:40:00,201.76,201.78,201.58,201.76,11342.0,186.6594,186.6779,186.4929,186.6594,11342.0
2021-09-10 15:45:00,201.74,201.74,201.29,201.34,15435.0,186.6409,186.6409,186.2246,186.2709,15435.0
2021-09-10 15:50:00,201.32,201.37,200.68,200.96,51670.0,186.2524,186.2986,185.6603,185.9193,51670.0
2021-09-10 15:55:00,200.91,201.01,200.65,200.82,123710.0,185.873,185.9656,185.6325,185.7898,123710.0
2021-09-13 09:30:00,202.57,203.25,202.3,202.95,24531.0,187.4088,188.0379,187.159,187.7604,24531.0
2021-09-13 09:35:00,202.98,204.13,202.98,204.13,15778.0,187.7881,188.8521,187.7881,188.8521,15778.0
2021-09-13 09:40:00,204.06,204.26,203.51,203.92,18654.0,188.7873,188.9723,188.2785,188.6578,18654.0
2021-09-13 09:45:00,203.93,203.93,203.51,203.65,9134.0,188.667,188.667,188.2785,188.408,9134.0
2021-09-13 09:50:00,203.51,203.89,203.44,203.44,8275.0,188.2785,188.63,188.2137,188.2137,8275.0
2021-09-13 09:55:00,203.43,204.03,203.23,203.92,11115.0,188.2044,188.7595,188.0194,188.6578,11115.0
2021-09-13 10:00:00,203.92,204.01,203.51,203.57,22111.0,188.6578,188.741,188.2785,188.334,22111.0
2021-09-13 10:05:00,203.73,203.73,202.99,203.22,18171.0,188.482,188.482,187.7974,188.0102,18171.0
2021-09-13 10:10:00,203.31,203.34,203.09,203.3,5755.0,188.0934,188.1212,187.8899,188.0842,5755.0
2021-09-13 10:15:00,203.24,203.3,202.35,202.35,5529.0,188.0287,188.0842,187.2053,187.2053,5529.0
2021-09-13 10:20:00,202.27,202.63,202.1,202.11,5132.0,187.1313,187.4643,186.974,186.9832,5132.0
2021-09-13 10:25:00,202.17,202.39,202.05,202.26,4944.0,187.0387,187.2423,186.9277,187.122,4944.0
2021-09-13 10:30:00,202.14,202.32,201.85,201.85,5619.0,187.011,187.1775,186.7427,186.7427,5619.0
2021-09-13 10:35:00,201.76,202.14,201.76,201.95,7187.0,186.6594,187.011,186.6594,186.8352,7187.0
2021-09-13 10:40:00,201.99,202.0,201.52,201.63,2271.0,186.8722,186.8815,186.4374,186.5392,2271.0
2021-09-13 10:45:00,201.69,202.0,201.69,201.82,4731.0,186.5947,186.8815,186.5947,186.7149,4731.0
2021-09-13 10:50:00,201.76,202.1,201.73,202.06,4248.0,186.6594,186.974,186.6317,186.937,4248.0
2021-09-13 10:55:00,202.13,202.2,201.94,202.0,3289.0,187.0017,187.0665,186.826,186.8815,3289.0
2021-09-13 11:00:00,201.91,201.91,201.45,201.49,4656.0,186.7982,186.7982,186.3726,186.4096,4656.0
2021-09-13 11:05:00,201.47,201.62,201.3,201.3,2485.0,186.3911,186.5299,186.2339,186.2339,2485.0
2021-09-13 11:10:00,201.15,201.15,200.78,200.83,2962.0,186.0951,186.0951,185.7528,185.799,2962.0
2021-09-13 11:15:00,200.76,200.84,200.51,200.84,5510.0,185.7343,185.8083,185.503,185.8083,5510.0
2021-09-13 11:20:00,200.76,201.26,200.73,201.26,4230.0,185.7343,186.1969,185.7065,186.1969,4230.0
2021-09-13 11:25:00,201.18,201.19,200.93,201.06,6895.0,186.1228,186.1321,185.8916,186.0118,6895.0
2021-09-13 11:30:00,201.1,201.35,201.1,201.29,1801.0,186.0488,186.2801,186.0488,186.2246,1801.0
2021-09-13 11:35:00,201.24,201.24,200.93,201.19,2976.0,186.1784,186.1784,185.8916,186.1321,2976.0
2021-09-13 11:40:00,201.13,201.24,201.09,201.17,1263.0,186.0766,186.1784,186.0396,186.1136,1263.0
2021-09-13 11:45:00,201.19,201.4,201.15,201.16,4327.0,186.1321,186.3264,186.0951,186.1043,4327.0
2021-09-13 11:50:00,201.12,201.12,200.95,200.95,3260.0,186.0673,186.0673,185.9101,185.9101,3260.0
2021-09-13 11:55:00,200.83,200.93,200.72,200.72,1680.0,185.799,185.8916,185.6973,185.6973,1680.0
2021-09-13 12:00:00,200.64,200.68,200.52,200.52,1614.0,185.6233,185.6603,185.5122,185.5122,1614.0
2021-09-13 12:05:00,200.53,200.68,200.47,200.47,1575.0,185.5215,185.6603,185.466,185.466,1575.0
2021-09-13 12:10:00,200.46,200.72,200.46,200.64,2568.0,185.4567,185.6973,185.4567,185.6233,2568.0
2021-09-13 12:15:00,200.57,200.61,200.31,200.37,3675.0,185.5585,185.5955,185.318,185.3735,3675.0
2021-09-13 12:20:00,200.34,200.41,200.25,200.41,2460.0,185.3457,185.4105,185.2624,185.4105,2460.0
2021-09-13 12:25:00,200.4,200.54,200.39,200.39,4111.0,185.4012,185.5307,185.392,185.392,4111.0
2021-09-13 12:30:00,200.38,200.54,200.38,200.41,4651.0,185.3827,185.5307,185.3827,185.4105,4651.0
2021-09-13 12:35:00,200.45,200.51,200.22,200.3,2442.0,185.4475,185.503,185.2347,185.3087,2442.0
2021-09-13 12:40:00,200.26,200.26,200.0,200.04,6707.0,185.2717,185.2717,185.0312,185.0682,6707.0
2021-09-13 12:45:00,200.05,200.22,199.96,200.17,5737.0,185.0774,185.2347,184.9942,185.1884,5737.0
2021-09-13 12:50:00,200.12,200.35,200.11,200.15,3283.0,185.1422,185.355,185.1329,185.1699,3283.0
2021-09-13 12:55:00,200.24,200.33,200.23,200.3,3537.0,185.2532,185.3365,185.2439,185.3087,3537.0
2021-09-13 13:00:00,200.31,200.39,200.22,200.25,4101.0,185.318,185.392,185.2347,185.2624,4101.0
2021-09-13 13:05:00,200.27,200.34,200.12,200.13,8279.0,185.281,185.3457,185.1422,185.1514,8279.0
2021-09-13 13:10:00,200.15,200.27,200.09,200.09,7572.0,185.1699,185.281,185.1144,185.1144,7572.0
2021-09-13 13:15:00,200.06,200.18,200.05,200.08,1971.0,185.0867,185.1977,185.0774,185.1052,1971.0
2021-09-13 13:20:00,200.05,200.11,199.95,199.96,4232.0,185.0774,185.1329,184.9849,184.9942,4232.0
2021-09-13 13:25:00,199.93,200.06,199.88,199.93,5017.0,184.9664,185.0867,184.9201,184.9664,5017.0
2021-09-13 13:30:00,199.88,200.02,199.84,199.86,5043.0,184.9201,185.0497,184.8831,184.9016,5043.0
2021-09-13 13:35:00,199.9,200.0,199.89,199.89,1936.0,184.9386,185.0312,184.9294,184.9294,1936.0
2021-09-13 13:40:00,199.86,199.98,199.86,199.91,3076.0,184.9016,185.0127,184.9016,184.9479,3076.0
2021-09-13 13:45:00,199.94,200.0,199.76,199.87,4633.0,184.9756,185.0312,184.8091,184.9109,4633.0
2021-09-13 13:50:00,199.78,199.8,199.57,199.57,4139.0,184.8276,184.8461,184.6333,184.6333,4139.0
2021-09-13 13:55:00,199.56,199.66,199.55,199.66,3998.0,184.6241,184.7166,184.6148,184.7166,3998.0
2021-09-13 14:00:00,199.7,199.7,199.59,199.63,2957.0,184.7536,184.7536,184.6518,184.6889,2957.0
2021-09-13 14:05:00,199.62,199.62,199.37,199.37,5839.0,184.6796,184.6796,184.4483,184.4483,5839.0
2021-09-13 14:10:00,199.36,199.41,199.21,199.22,9383.0,184.4391,184.4853,184.3003,184.3095,9383.0
2021-09-13 14:15:00,199.22,199.42,199.1,199.41,13439.0,184.3095,184.4946,184.1985,184.4853,13439.0
2021-09-13 14:20:00,199.39,199.51,199.35,199.37,6850.0,184.4668,184.5778,184.4298,184.4483,6850.0
2021-09-13 14:25:00,199.36,199.45,199.35,199.44,4656.0,184.4391,184.5223,184.4298,184.5131,4656.0
2021-09-13 14:30:00,199.44,199.58,199.33,199.58,13143.0,184.5131,184.6426,184.4113,184.6426,13143.0
2021-09-13 14:35:00,199.6,199.6,199.42,199.49,3648.0,184.6611,184.6611,184.4946,184.5593,3648.0
2021-09-13 14:40:00,199.5,199.77,199.5,199.76,3276.0,184.5686,184.8184,184.5686,184.8091,3276.0
2021-09-13 14:45:00,199.73,199.91,199.7,199.85,1402.0,184.7814,184.9479,184.7536,184.8924,1402.0
2021-09-13 14:50:00,199.85,199.85,199.76,199.76,2223.0,184.8924,184.8924,184.8091,184.8091,2223.0
2021-09-13 14:55:00,199.75,199.82,199.41,199.58,29185.0,184.7999,184.8646,184.4853,184.6426,29185.0
2021-09-13 15:00:00,199.63,199.63,199.37,199.43,3314.0,184.6889,184.6889,184.4483,184.5038,3314.0
2021-09-13 15:05:00,199.39,199.73,199.24,199.57,17989.0,184.4668,184.7814,184.328,184.6333,17989.0
2021-09-13 15:10:00,199.61,200.03,199.61,200.02,7422.0,184.6703,185.0589,184.6703,185.0497,7422.0
2021-09-13 15:15:00,200.12,200.28,200.1,200.13,4269.0,185.1422,185.2902,185.1237,185.1514,4269.0
2021-09-13 15:20:00,200.09,200.32,200.07,200.18,8323.0,185.1144,185.3272,185.0959,185.1977,8323.0
2021-09-13 15:25:00,200.17,200.25,200.02,200.21,19378.0,185.1884,185.2624,185.0497,185.2254,19378.0
2021-09-13 15:30:00,200.33,200.44,200.06,200.14,28079.0,185.3365,185.4382,185.0867,185.1607,28079.0
2021-09-13 15:35:00,200.11,200.35,200.05,200.22,16091.0,185.1329,185.355,185.0774,185.2347,16091.0
2021-09-13 15:40:00,200.16,200.28,199.95,200.0,28910.0,185.1792,185.2902,184.9849,185.0312,28910.0
2021-09-13 15:45:00,200.03,200.3,200.03,200.19,12448.0,185.0589,185.3087,185.0589,185.2069,12448.0
2021-09-13 15:50:00,200.25,200.34,199.78,199.88,53347.0,185.2624,185.3457,184.8276,184.9201,53347.0
2021-09-13 15:55:00,199.94,200.02,199.69,199.98,93990.0,184.9756,185.0497,184.7444,185.0127,93990.0
2021-09-14 09:30:00,201.39,201.48,200.69,200.94,28819.0,186.3171,186.4004,185.6695,185.9008,28819.0
2021-09-14 09:35:00,200.89,200.9,200.42,200.73,3816.0,185.8545,185.8638,185.4197,185.7065,3816.0
2021-09-14 09:40:00,200.71,201.03,200.66,200.97,10358.0,185.688,185.9841,185.6418,185.9286,10358.0
2021-09-14 09:45:00,201.0,201.0,200.55,200.74,7961.0,185.9563,185.9563,185.54,185.7158,7961.0
2021-09-14 09:50:00,200.61,200.73,200.08,200.13,12507.0,185.5955,185.7065,185.1052,185.1514,12507.0
2021-09-14 09:55:00,200.23,200.3,200.0,200.0,6864.0,185.2439,185.3087,185.0312,185.0312,6864.0
2021-09-14 10:00:00,199.83,200.11,199.69,199.7,7974.0,184.8739,185.1329,184.7444,184.7536,7974.0
2021-09-14 10:05:00,199.7,200.01,199.68,200.0,6287.0,184.7536,185.0404,184.7351,185.0312,6287.0
2021-09-14 10:10:00,199.96,200.29,199.81,200.19,11416.0,184.9942,185.2995,184.8554,185.2069,11416.0
2021-09-14 10:15:00,200.11,200.23,199.93,199.93,8130.0,185.1329,185.2439,184.9664,184.9664,8130.0
2021-09-14 10:20:00,199.93,200.21,199.87,200.14,7201.0,184.9664,185.2254,184.9109,185.1607,7201.0
2021-09-14 10:25:00,199.99,200.47,199.82,200.43,22353.0,185.0219,185.466,184.8646,185.429,22353.0
2021-09-14 10:30:00,200.35,200.55,200.18,200.35,5896.0,185.355,185.54,185.1977,185.355,5896.0
2021-09-14 10:35:00,200.31,200.49,200.11,200.18,8313.0,185.318,185.4845,185.1329,185.1977,8313.0
2021-09-14 10:40:00,200.17,200.44,200.07,200.09,11148.0,185.1884,185.4382,185.0959,185.1144,11148.0
2021-09-14 10:45:00,200.15,200.24,199.87,199.87,10065.0,185.1699,185.2532,184.9109,184.9109,10065.0
2021-09-14 10:50:00,199.9,200.09,199.8,199.92,8204.0,184.9386,185.1144,184.8461,184.9571,8204.0
2021-09-14 10:55:00,199.83,200.11,199.68,200.03,18299.0,184.8739,185.1329,184.7351,185.0589,18299.0
2021-09-14 11:00:00,199.99,200.32,199.99,200.17,9445.0,185.0219,185.3272,185.0219,185.1884,9445.0
2021-09-14 11:05:00,200.12,200.25,200.0,200.15,34951.0,185.1422,185.2624,185.0312,185.1699,34951.0
2021-09-14 11:10:00,200.17,200.23,200.1,200.18,33686.0,185.1884,185.2439,185.1237,185.1977,33686.0
2021-09-14 11:15:00,200.15,200.21,200.04,200.06,17151.0,185.1699,185.2254,185.0682,185.0867,17151.0
2021-09-14 11:20:00,200.08,200.31,200.07,200.14,31913.0,185.1052,185.318,185.0959,185.1607,31913.0
2021-09-14 11:25:00,200.18,200.24,200.07,200.2,23232.0,185.1977,185.2532,185.0959,185.2162,23232.0
2021-09-14 11:30:00,200.22,200.37,200.14,200.24,25665.0,185.2347,185.3735,185.1607,185.2532,25665.0
2021-09-14 11:35:00,200.22,200.24,200.12,200.19,4175.0,185.2347,185.2532,185.1422,185.2069,4175.0
2021-09-14 11:40:00,200.18,200.2,200.0,200.02,26139.0,185.1977,185.2162,185.0312,185.0497,26139.0
2021-09-14 11:45:00,200.04,200.04,199.82,200.0,5030.0,185.0682,185.0682,184.8646,185.0312,5030.0
2021-09-14 11:50:00,199.98,199.98,199.79,199.82,3512.0,185.0127,185.0127,184.8369,184.8646,3512.0
2021-09-14 11:55:00,199.82,200.03,199.82,200.02,11960.0,184.8646,185.0589,184.8646,185.0497,11960.0
2021-09-14 12:00:00,200.02,200.2,199.96,200.16,35824.0,185.0497,185.2162,184.9942,185.1792,35824.0
2021-09-14 12:05:00,200.19,200.24,200.02,200.09,65590.0,185.2069,185.2532,185.0497,185.1144,65590.0
2021-09-14 12:10:00,200.07,200.09,199.94,199.94,28415.0,185.0959,185.1144,184.9756,184.9756,28415.0
2021-09-14 12:15:00,199.99,200.16,199.99,200.1,11380.0,185.0219,185.1792,185.0219,185.1237,11380.0
2021-09-14 12:20:00,200.11,200.27,200.03,200.09,25938.0,185.1329,185.281,185.0589,185.1144,25938.0
2021-09-14 12:25:00,200.08,200.24,200.03,200.21,26656.0,185.1052,185.2532,185.0589,185.2254,26656.0
2021-09-14 12:30:00,200.26,200.43,200.25,200.43,6100.0,185.2717,185.429,185.2624,185.429,6100.0
2021-09-14 12:35:00,200.49,200.66,200.49,200.5,6958.0,185.4845,185.6418,185.4845,185.4937,6958.0
2021-09-14 12:40:00,200.5,200.55,200.21,200.24,5731.0,185.4937,185.54,185.2254,185.2532,5731.0
2021-09-14 12:45:00,200.21,200.4,200.2,200.38,2938.0,185.2254,185.4012,185.2162,185.3827,2938.0
2021-09-14 12:50:00,200.35,200.42,200.32,200.34,2917.0,185.355,185.4197,185.3272,185.3457,2917.0
2021-09-14 12:55:00,200.33,200.34,200.11,200.22,5061.0,185.3365,185.3457,185.1329,185.2347,5061.0
2021-09-14 13:00:00,200.17,200.34,200.12,200.23,6070.0,185.1884,185.3457,185.1422,185.2439,6070.0
2021-09-14 13:05:00,200.24,200.25,200.02,200.09,6932.0,185.2532,185.2624,185.0497,185.1144,6932.0
2021-09-14 13:10:00,200.08,200.15,199.93,200.0,3442.0,185.1052,185.1699,184.9664,185.0312,3442.0
2021-09-14 13:15:00,199.97,200.1,199.97,200.09,2531.0,185.0034,185.1237,185.0034,185.1144,2531.0
2021-09-14 13:20:00,200.13,200.21,200.07,200.19,2513.0,185.1514,185.2254,185.0959,185.2069,2513.0
2021-09-14 13:25:00,200.13,200.21,199.99,200.12,5896.0,185.1514,185.2254,185.0219,185.1422,5896.0
2021-09-14 13:30:00,200.16,200.16,199.94,199.99,4042.0,185.1792,185.1792,184.9756,185.0219,4042.0
2021-09-14 13:35:00,199.97,200.13,199.91,200.07,6108.0,185.0034,185.1514,184.9479,185.0959,6108.0
2021-09-14 13:40:00,200.04,200.13,199.94,200.06,4530.0,185.0682,185.1514,184.9756,185.0867,4530.0
2021-09-14 13:45:00,200.02,200.05,199.96,199.98,3698.0,185.0497,185.0774,184.9942,185.0127,3698.0
2021-09-14 13:50:00,199.98,200.11,199.94,200.07,3865.0,185.0127,185.1329,184.9756,185.0959,3865.0
2021-09-14 13:55:00,200.01,200.15,199.98,200.13,5803.0,185.0404,185.1699,185.0127,185.1514,5803.0
2021-09-14 14:00:00,200.13,200.22,200.03,200.12,4635.0,185.1514,185.2347,185.0589,185.1422,4635.0
2021-09-14 14:05:00,200.13,200.2,200.01,200.02,5471.0,185.1514,185.2162,185.0404,185.0497,5471.0
2021-09-14 14:10:00,200.02,200.09,199.93,199.97,3843.0,185.0497,185.1144,184.9664,185.0034,3843.0
2021-09-14 14:15:00,199.93,200.14,199.93,200.06,4708.0,184.9664,185.1607,184.9664,185.0867,4708.0
2021-09-14 14:20:00,199.99,200.0,199.87,199.89,4879.0,185.0219,185.0312,184.9109,184.9294,4879.0
2021-09-14 14:25:00,199.88,199.9,199.78,199.87,4035.0,184.9201,184.9386,184.8276,184.9109,4035.0
2021-09-14 14:30:00,199.83,199.88,199.77,199.83,2103.0,184.8739,184.9201,184.8184,184.8739,2103.0
2021-09-14 14:35:00,199.81,199.84,199.55,199.81,13719.0,184.8554,184.8831,184.6148,184.8554,13719.0
2021-09-14 14:40:00,199.87,199.87,199.7,199.71,5712.0,184.9109,184.9109,184.7536,184.7629,5712.0
2021-09-14 14:45:00,199.7,199.7,199.43,199.52,4141.0,184.7536,184.7536,184.5038,184.5871,4141.0
2021-09-14 14:50:00,199.47,199.64,199.44,199.64,13886.0,184.5408,184.6981,184.5131,184.6981,13886.0
2021-09-14 14:55:00,199.62,199.78,199.55,199.78,3725.0,184.6796,184.8276,184.6148,184.8276,3725.0
2021-09-14 15:00:00,199.66,199.72,199.6,199.72,3875.0,184.7166,184.7721,184.6611,184.7721,3875.0
2021-09-14 15:05:00,199.69,199.73,199.61,199.62,4602.0,184.7444,184.7814,184.6703,184.6796,4602.0
2021-09-14 15:10:00,199.56,199.71,199.56,199.58,4409.0,184.6241,184.7629,184.6241,184.6426,4409.0
2021-09-14 15:15:00,199.59,199.59,199.46,199.49,5202.0,184.6518,184.6518,184.5316,184.5593,5202.0
2021-09-14 15:20:00,199.42,199.66,199.42,199.57,4299.0,184.4946,184.7166,184.4946,184.6333,4299.0
2021-09-14 15:25:00,199.49,199.6,199.45,199.45,5922.0,184.5593,184.6611,184.5223,184.5223,5922.0
2021-09-14 15:30:00,199.45,199.55,199.37,199.49,5997.0,184.5223,184.6148,184.4483,184.5593,5997.0
2021-09-14 15:35:00,199.49,199.68,199.41,199.58,8865.0,184.5593,184.7351,184.4853,184.6426,8865.0
2021-09-14 15:40:00,199.55,199.72,199.46,199.59,6669.0,184.6148,184.7721,184.5316,184.6518,6669.0
2021-09-14 15:45:00,199.56,199.71,199.33,199.35,7082.0,184.6241,184.7629,184.4113,184.4298,7082.0
2021-09-14 15:50:00,199.3,199.75,199.21,199.64,24375.0,184.3835,184.7999,184.3003,184.6981,24375.0
2021-09-14 15:55:00,199.65,199.85,199.51,199.82,55623.0,184.7074,184.8924,184.5778,184.8646,55623.0
2021-09-15 09:30:00,199.33,199.78,199.15,199.44,19388.0,184.4113,184.8276,184.2448,184.5131,19388.0
2021-09-15 09:35:00,199.33,199.48,198.94,199.25,9321.0,184.4113,184.5501,184.0505,184.3373,9321.0
2021-09-15 09:40:00,199.15,199.83,199.07,199.62,7323.0,184.2448,184.8739,184.1708,184.6796,7323.0
2021-09-15 09:45:00,199.59,199.7,199.3,199.5,15501.0,184.6518,184.7536,184.3835,184.5686,15501.0
2021-09-15 09:50:00,199.49,199.54,199.11,199.41,6528.0,184.5593,184.6056,184.2078,184.4853,6528.0
2021-09-15 09:55:00,199.53,200.08,199.53,200.03,6653.0,184.5963,185.1052,184.5963,185.0589,6653.0
2021-09-15 10:00:00,200.06,200.17,199.99,200.13,6980.0,185.0867,185.1884,185.0219,185.1514,6980.0
2021-09-15 10:05:00,200.09,200.09,199.78,199.87,5020.0,185.1144,185.1144,184.8276,184.9109,5020.0
2021-09-15 10:10:00,199.92,199.92,199.54,199.73,4201.0,184.9571,184.9571,184.6056,184.7814,4201.0
2021-09-15 10:15:00,199.8,200.24,199.69,200.24,6499.0,184.8461,185.2532,184.7444,185.2532,6499.0
2021-09-15 10:20:00,200.39,200.39,200.13,200.14,3102.0,185.392,185.392,185.1514,185.1607,3102.0
2021-09-15 10:25:00,200.21,200.28,199.95,199.99,6934.0,185.2254,185.2902,184.9849,185.0219,6934.0
2021-09-15 10:30:00,199.95,200.18,199.59,199.75,6163.0,184.9849,185.1977,184.6518,184.7999,6163.0
2021-09-15 10:35:00,199.87,199.95,199.71,199.75,5889.0,184.9109,184.9849,184.7629,184.7999,5889.0
2021-09-15 10:40:00,199.71,199.86,199.26,199.59,33954.0,184.7629,184.9016,184.3465,184.6518,33954.0
2021-09-15 10:45:00,199.64,199.79,199.64,199.76,4331.0,184.6981,184.8369,184.6981,184.8091,4331.0
2021-09-15 10:50:00,199.75,199.75,199.49,199.53,7214.0,184.7999,184.7999,184.5593,184.5963,7214.0
2021-09-15 10:55:00,199.53,199.68,199.49,199.68,4707.0,184.5963,184.7351,184.5593,184.7351,4707.0
2021-09-15 11:00:00,199.73,199.97,199.59,199.96,5238.0,184.7814,185.0034,184.6518,184.9942,5238.0
2021-09-15 11:05:00,199.91,200.03,199.85,200.0,4434.0,184.9479,185.0589,184.8924,185.0312,4434.0
2021-09-15 11:10:00,199.93,200.09,199.92,200.0,3714.0,184.9664,185.1144,184.9571,185.0312,3714.0
2021-09-15 11:15:00,200.05,200.19,199.99,200.13,6705.0,185.0774,185.2069,185.0219,185.1514,6705.0
2021-09-15 11:20:00,200.06,200.24,199.96,200.17,16923.0,185.0867,185.2532,184.9942,185.1884,16923.0
2021-09-15 11:25:00,200.16,200.51,200.07,200.48,28861.0,185.1792,185.503,185.0959,185.4752,28861.0
2021-09-15 11:30:00,200.46,200.51,200.07,200.28,8153.0,185.4567,185.503,185.0959,185.2902,8153.0
2021-09-15 11:35:00,200.27,200.42,200.19,200.42,4642.0,185.281,185.4197,185.2069,185.4197,4642.0
2021-09-15 11:40:00,200.38,200.43,200.23,200.26,5553.0,185.3827,185.429,185.2439,185.2717,5553.0
2021-09-15 11:45:00,200.15,200.25,199.88,199.89,15046.0,185.1699,185.2624,184.9201,184.9294,15046.0
2021-09-15 11:50:00,199.83,199.98,199.75,199.98,10855.0,184.8739,185.0127,184.7999,185.0127,10855.0
2021-09-15 11:55:00,200.02,200.06,199.95,200.04,2546.0,185.0497,185.0867,184.9849,185.0682,2546.0
2021-09-15 12:00:00,200.09,200.18,199.95,200.1,1759.0,185.1144,185.1977,184.9849,185.1237,1759.0
2021-09-15 12:05:00,200.07,200.17,200.06,200.15,2268.0,185.0959,185.1884,185.0867,185.1699,2268.0
2021-09-15 12:10:00,200.17,200.38,200.14,200.27,3275.0,185.1884,185.3827,185.1607,185.281,3275.0
2021-09-15 12:15:00,200.27,200.48,200.23,200.4,5333.0,185.281,185.4752,185.2439,185.4012,5333.0
2021-09-15 12:20:00,200.43,200.48,200.33,200.45,17058.0,185.429,185.4752,185.3365,185.4475,17058.0
2021-09-15 12:25:00,200.47,200.59,200.42,200.43,5698.0,185.466,185.577,185.4197,185.429,5698.0
2021-09-15 12:30:00,200.44,200.52,200.35,200.36,3290.0,185.4382,185.5122,185.355,185.3642,3290.0
2021-09-15 12:35:00,200.36,200.62,200.36,200.61,4116.0,185.3642,185.6048,185.3642,185.5955,4116.0
2021-09-15 12:40:00,200.59,200.71,200.45,200.52,23507.0,185.577,185.688,185.4475,185.5122,23507.0
2021-09-15 12:45:00,200.52,200.55,200.44,200.5,5409.0,185.5122,185.54,185.4382,185.4937,5409.0
2021-09-15 12:50:00,200.44,200.53,200.42,200.49,1929.0,185.4382,185.5215,185.4197,185.4845,1929.0
2021-09-15 12:55:00,200.54,200.59,200.5,200.53,3354.0,185.5307,185.577,185.4937,185.5215,3354.0
2021-09-15 13:00:00,200.57,200.61,200.52,200.56,2600.0,185.5585,185.5955,185.5122,185.5492,2600.0
2021-09-15 13:05:00,200.7,200.7,200.59,200.59,3332.0,185.6788,185.6788,185.577,185.577,3332.0
2021-09-15 13:10:00,200.57,200.69,200.49,200.62,15240.0,185.5585,185.6695,185.4845,185.6048,15240.0
2021-09-15 13:15:00,200.62,200.67,200.57,200.66,2673.0,185.6048,185.651,185.5585,185.6418,2673.0
2021-09-15 13:20:00,200.72,200.83,200.7,200.81,9481.0,185.6973,185.799,185.6788,185.7805,9481.0
2021-09-15 13:25:00,200.83,200.85,200.71,200.74,2320.0,185.799,185.8175,185.688,185.7158,2320.0
2021-09-15 13:30:00,200.77,200.82,200.48,200.59,20384.0,185.7435,185.7898,185.4752,185.577,20384.0
2021-09-15 13:35:00,200.58,200.64,200.48,200.48,14554.0,185.5677,185.6233,185.4752,185.4752,14554.0
2021-09-15 13:40:00,200.44,200.51,200.36,200.46,11382.0,185.4382,185.503,185.3642,185.4567,11382.0
2021-09-15 13:45:00,200.47,200.6,200.35,200.35,4723.0,185.466,185.5863,185.355,185.355,4723.0
2021-09-15 13:50:00,200.38,200.55,200.32,200.32,8680.0,185.3827,185.54,185.3272,185.3272,8680.0
2021-09-15 13:55:00,200.38,200.7,200.26,200.55,10918.0,185.3827,185.6788,185.2717,185.54,10918.0
2021-09-15 14:00:00,200.62,200.62,200.45,200.55,28048.0,185.6048,185.6048,185.4475,185.54,28048.0
2021-09-15 14:05:00,200.5,200.7,200.49,200.7,4405.0,185.4937,185.6788,185.4845,185.6788,4405.0
2021-09-15 14:10:00,200.69,200.77,200.59,200.62,2948.0,185.6695,185.7435,185.577,185.6048,2948.0
2021-09-15 14:15:00,200.6,200.66,200.54,200.63,6666.0,185.5863,185.6418,185.5307,185.614,6666.0
2021-09-15 14:20:00,200.49,200.57,200.36,200.44,7115.0,185.4845,185.5585,185.3642,185.4382,7115.0
2021-09-15 14:25:00,200.44,200.56,200.39,200.56,4064.0,185.4382,185.5492,185.392,185.5492,4064.0
2021-09-15 14:30:00,200.52,200.67,200.47,200.61,4759.0,185.5122,185.651,185.466,185.5955,4759.0
2021-09-15 14:35:00,200.63,200.83,200.61,200.78,2302.0,185.614,185.799,185.5955,185.7528,2302.0
2021-09-15 14:40:00,200.8,200.87,200.65,200.69,3420.0,185.7713,185.836,185.6325,185.6695,3420.0
2021-09-15 14:45:00,200.73,200.78,200.68,200.69,1701.0,185.7065,185.7528,185.6603,185.6695,1701.0
2021-09-15 14:50:00,200.71,200.71,200.51,200.57,4017.0,185.688,185.688,185.503,185.5585,4017.0
2021-09-15 14:55:00,200.61,200.67,200.56,200.56,5554.0,185.5955,185.651,185.5492,185.5492,5554.0
2021-09-15 15:00:00,200.61,200.65,200.51,200.65,5045.0,185.5955,185.6325,185.503,185.6325,5045.0
2021-09-15 15:05:00,200.59,200.63,200.5,200.63,3733.0,185.577,185.614,185.4937,185.614,3733.0
2021-09-15 15:10:00,200.62,200.74,200.59,200.73,2225.0,185.6048,185.7158,185.577,185.7065,2225.0
2021-09-15 15:15:00,200.73,200.81,200.67,200.75,5842.0,185.7065,185.7805,185.651,185.725,5842.0
2021-09-15 15:20:00,200.73,200.77,200.64,200.66,3241.0,185.7065,185.7435,185.6233,185.6418,3241.0
2021-09-15 15:25:00,200.71,200.71,200.63,200.67,5412.0,185.688,185.688,185.614,185.651,5412.0
2021-09-15 15:30:00,200.63,200.75,200.5,200.73,7026.0,185.614,185.725,185.4937,185.7065,7026.0
2021-09-15 15:35:00,200.77,200.85,200.67,200.83,4484.0,185.7435,185.8175,185.651,185.799,4484.0
2021-09-15 15:40:00,200.81,200.81,200.69,200.77,9429.0,185.7805,185.7805,185.6695,185.7435,9429.0
2021-09-15 15:45:00,200.82,200.89,200.69,200.74,7791.0,185.7898,185.8545,185.6695,185.7158,7791.0
2021-09-15 15:50:00,200.79,200.89,200.7,200.76,16112.0,185.762,185.8545,185.6788,185.7343,16112.0
2021-09-15 15:55:00,200.71,200.71,200.27,200.47,61177.0,185.688,185.688,185.281,185.466,61177.0
2021-09-16 09:30:00,200.68,201.53,200.07,201.01,17402.0,185.6603,186.4466,185.0959,185.9656,17402.0
2021-09-16 09:35:00,201.03,201.39,200.63,201.35,5881.0,185.9841,186.3171,185.614,186.2801,5881.0
2021-09-16 09:40:00,201.29,201.35,200.45,200.83,7147.0,186.2246,186.2801,185.4475,185.799,7147.0
2021-09-16 09:45:00,200.79,200.85,200.43,200.7,8814.0,185.762,185.8175,185.429,185.6788,8814.0
2021-09-16 09:50:00,200.85,201.1,200.73,200.73,3367.0,185.8175,186.0488,185.7065,185.7065,3367.0
2021-09-16 09:55:00,200.72,200.9,200.44,200.47,4227.0,185.6973,185.8638,185.4382,185.466,4227.0
2021-09-16 10:00:00,200.34,200.46,199.91,200.15,13580.0,185.3457,185.4567,184.9479,185.1699,13580.0
2021-09-16 10:05:00,200.11,200.42,199.93,200.42,3842.0,185.1329,185.4197,184.9664,185.4197,3842.0
2021-09-16 10:10:00,200.22,200.27,199.96,199.99,8910.0,185.2347,185.281,184.9942,185.0219,8910.0
2021-09-16 10:15:00,199.93,199.93,199.67,199.67,3688.0,184.9664,184.9664,184.7259,184.7259,3688.0
2021-09-16 10:20:00,199.67,199.78,199.5,199.69,2289.0,184.7259,184.8276,184.5686,184.7444,2289.0
2021-09-16 10:25:00,199.58,199.7,199.5,199.62,3153.0,184.6426,184.7536,184.5686,184.6796,3153.0
2021-09-16 10:30:00,199.43,199.72,199.35,199.67,2777.0,184.5038,184.7721,184.4298,184.7259,2777.0
2021-09-16 10:35:00,199.9,199.92,199.69,199.84,2757.0,184.9386,184.9571,184.7444,184.8831,2757.0
2021-09-16 10:40:00,199.75,199.75,199.4,199.6,7139.0,184.7999,184.7999,184.4761,184.6611,7139.0
2021-09-16 10:45:00,199.49,199.52,199.29,199.34,4580.0,184.5593,184.5871,184.3743,184.4206,4580.0
2021-09-16 10:50:00,199.28,199.28,199.0,199.07,5138.0,184.365,184.365,184.106,184.1708,5138.0
2021-09-16 10:55:00,199.02,199.22,199.02,199.16,1563.0,184.1245,184.3095,184.1245,184.254,1563.0
2021-09-16 11:00:00,199.21,199.33,199.16,199.16,2719.0,184.3003,184.4113,184.254,184.254,2719.0
2021-09-16 11:05:00,199.15,199.44,199.15,199.44,1877.0,184.2448,184.5131,184.2448,184.5131,1877.0
2021-09-16 11:10:00,199.52,199.52,199.36,199.51,3048.0,184.5871,184.5871,184.4391,184.5778,3048.0
2021-09-16 11:15:00,199.5,199.5,199.23,199.29,3548.0,184.5686,184.5686,184.3188,184.3743,3548.0
2021-09-16 11:20:00,199.37,199.8,199.37,199.8,1337.0,184.4483,184.8461,184.4483,184.8461,1337.0
2021-09-16 11:25:00,199.84,199.88,199.74,199.85,2213.0,184.8831,184.9201,184.7906,184.8924,2213.0
2021-09-16 11:30:00,199.84,199.87,199.69,199.75,4488.0,184.8831,184.9109,184.7444,184.7999,4488.0
2021-09-16 11:35:00,199.69,199.81,199.63,199.79,2121.0,184.7444,184.8554,184.6889,184.8369,2121.0
2021-09-16 11:40:00,199.84,199.95,199.81,199.87,3372.0,184.8831,184.9849,184.8554,184.9109,3372.0
2021-09-16 11:45:00,199.82,199.82,199.68,199.68,3148.0,184.8646,184.8646,184.7351,184.7351,3148.0
2021-09-16 11:50:00,199.65,199.78,199.61,199.61,1724.0,184.7074,184.8276,184.6703,184.6703,1724.0
2021-09-16 11:55:00,199.56,199.72,199.51,199.66,2186.0,184.6241,184.7721,184.5778,184.7166,2186.0
2021-09-16 12:00:00,199.68,199.69,199.44,199.44,2771.0,184.7351,184.7444,184.5131,184.5131,2771.0
2021-09-16 12:05:00,199.41,199.6,199.41,199.52,1742.0,184.4853,184.6611,184.4853,184.5871,1742.0
2021-09-16 12:10:00,199.45,199.45,199.29,199.35,15553.0,184.5223,184.5223,184.3743,184.4298,15553.0
2021-09-16 12:15:00,199.35,199.64,199.34,199.64,28876.0,184.4298,184.6981,184.4206,184.6981,28876.0
2021-09-16 12:20:00,199.6,199.63,199.42,199.42,12519.0,184.6611,184.6889,184.4946,184.4946,12519.0
2021-09-16 12:25:00,199.5,199.5,199.35,199.4,4729.0,184.5686,184.5686,184.4298,184.4761,4729.0
2021-09-16 12:30:00,199.46,199.46,199.34,199.42,3014.0,184.5316,184.5316,184.4206,184.4946,3014.0
2021-09-16 12:35:00,199.41,199.45,199.21,199.23,14510.0,184.4853,184.5223,184.3003,184.3188,14510.0
2021-09-16 12:40:00,199.23,199.25,199.12,199.16,5012.0,184.3188,184.3373,184.217,184.254,5012.0
2021-09-16 12:45:00,199.15,199.33,199.15,199.27,8260.0,184.2448,184.4113,184.2448,184.3558,8260.0
2021-09-16 12:50:00,199.1,199.11,198.97,199.01,1267.0,184.1985,184.2078,184.0782,184.1153,1267.0
2021-09-16 12:55:00,199.07,199.08,199.0,199.0,1400.0,184.1708,184.18,184.106,184.106,1400.0
2021-09-16 13:00:00,198.99,199.0,198.82,198.88,3467.0,184.0968,184.106,183.9395,183.995,3467.0
2021-09-16 13:05:00,198.87,198.92,198.84,198.91,4773.0,183.9857,184.032,183.958,184.0227,4773.0
2021-09-16 13:10:00,198.89,198.97,198.89,198.95,1123.0,184.0042,184.0782,184.0042,184.0597,1123.0
2021-09-16 13:15:00,198.98,199.0,198.98,199.0,2360.0,184.0875,184.106,184.0875,184.106,2360.0
2021-09-16 13:20:00,198.97,199.07,198.97,199.07,3963.0,184.0782,184.1708,184.0782,184.1708,3963.0
2021-09-16 13:25:00,199.08,199.12,199.0,199.05,2736.0,184.18,184.217,184.106,184.1523,2736.0
2021-09-16 13:30:00,199.11,199.11,198.95,198.99,5443.0,184.2078,184.2078,184.0597,184.0968,5443.0
2021-09-16 13:35:00,199.02,199.02,198.77,198.94,4800.0,184.1245,184.1245,183.8932,184.0505,4800.0
2021-09-16 13:40:00,198.91,198.97,198.76,198.76,2638.0,184.0227,184.0782,183.884,183.884,2638.0
2021-09-16 13:45:00,198.8,198.87,198.7,198.85,3658.0,183.921,183.9857,183.8285,183.9672,3658.0
2021-09-16 13:50:00,198.88,199.22,198.88,199.22,5698.0,183.995,184.3095,183.995,184.3095,5698.0
2021-09-16 13:55:00,199.18,199.36,199.09,199.32,4879.0,184.2725,184.4391,184.1893,184.4021,4879.0
2021-09-16 14:00:00,199.29,199.33,199.12,199.12,2229.0,184.3743,184.4113,184.217,184.217,2229.0
2021-09-16 14:05:00,199.21,199.3,199.15,199.3,2375.0,184.3003,184.3835,184.2448,184.3835,2375.0
2021-09-16 14:10:00,199.3,199.42,199.28,199.35,9537.0,184.3835,184.4946,184.365,184.4298,9537.0
2021-09-16 14:15:00,199.35,199.35,199.11,199.17,6594.0,184.4298,184.4298,184.2078,184.2633,6594.0
2021-09-16 14:20:00,199.17,199.24,199.12,199.13,3846.0,184.2633,184.328,184.217,184.2263,3846.0
2021-09-16 14:25:00,199.16,199.18,199.02,199.07,3565.0,184.254,184.2725,184.1245,184.1708,3565.0
2021-09-16 14:30:00,199.03,199.15,199.03,199.08,1200.0,184.1338,184.2448,184.1338,184.18,1200.0
2021-09-16 14:35:00,199.07,199.12,198.98,199.01,2731.0,184.1708,184.217,184.0875,184.1153,2731.0
2021-09-16 14:40:00,199.03,199.04,198.93,198.96,2008.0,184.1338,184.143,184.0412,184.069,2008.0
2021-09-16 14:45:00,198.99,199.08,198.96,199.08,3857.0,184.0968,184.18,184.069,184.18,3857.0
2021-09-16 14:50:00,199.09,199.22,199.02,199.2,4581.0,184.1893,184.3095,184.1245,184.291,4581.0
2021-09-16 14:55:00,199.21,199.32,199.14,199.21,11722.0,184.3003,184.4021,184.2355,184.3003,11722.0
2021-09-16 15:00:00,199.26,199.31,199.2,199.21,5059.0,184.3465,184.3928,184.291,184.3003,5059.0
2021-09-16 15:05:00,199.29,199.59,199.24,199.39,13305.0,184.3743,184.6518,184.328,184.4668,13305.0
2021-09-16 15:10:00,199.39,199.58,199.2,199.44,54131.0,184.4668,184.6426,184.291,184.5131,54131.0
2021-09-16 15:15:00,199.49,199.53,199.28,199.33,3372.0,184.5593,184.5963,184.365,184.4113,3372.0
2021-09-16 15:20:00,199.38,199.4,199.16,199.16,4616.0,184.4576,184.4761,184.254,184.254,4616.0
2021-09-16 15:25:00,199.21,199.23,198.99,199.04,4703.0,184.3003,184.3188,184.0968,184.143,4703.0
2021-09-16 15:30:00,199.02,199.04,198.79,198.83,10171.0,184.1245,184.143,183.9117,183.9487,10171.0
2021-09-16 15:35:00,198.84,199.03,198.76,198.92,24309.0,183.958,184.1338,183.884,184.032,24309.0
2021-09-16 15:40:00,198.91,198.94,198.71,198.74,29840.0,184.0227,184.0505,183.8377,183.8655,29840.0
2021-09-16 15:45:00,198.71,198.92,198.71,198.77,23350.0,183.8377,184.032,183.8377,183.8932,23350.0
2021-09-16 15:50:00,198.75,198.81,198.22,198.27,61111.0,183.8747,183.9302,183.3844,183.4306,61111.0
2021-09-16 15:55:00,198.24,198.52,198.2,198.4,117029.0,183.4029,183.6619,183.3659,183.5509,117029.0
2021-09-17 09:30:00,198.36,198.73,197.86,198.33,346222.0,183.5139,183.8562,183.0513,183.4861,346222.0
2021-09-17 09:35:00,198.08,198.18,197.42,197.98,17680.0,183.2549,183.3474,182.6443,183.1623,17680.0
2021-09-17 09:40:00,197.85,198.61,197.84,198.25,8315.0,183.0421,183.7452,183.0328,183.4121,8315.0
2021-09-17 09:45:00,198.25,198.51,198.01,198.04,6728.0,183.4121,183.6527,183.1901,183.2179,6728.0
2021-09-17 09:50:00,197.89,198.0,197.58,197.81,7102.0,183.0791,183.1808,182.7923,183.0051,7102.0
2021-09-17 09:55:00,197.89,197.92,197.52,197.73,8694.0,183.0791,183.1068,182.7368,182.9311,8694.0
2021-09-17 10:00:00,197.68,198.04,197.67,197.81,17135.0,182.8848,183.2179,182.8755,183.0051,17135.0
2021-09-17 10:05:00,197.81,198.15,197.79,198.15,5768.0,183.0051,183.3196,182.9866,183.3196,5768.0
2021-09-17 10:10:00,198.12,198.12,197.7,197.73,6373.0,183.2919,183.2919,182.9033,182.9311,6373.0
2021-09-17 10:15:00,197.73,197.91,197.51,197.91,10624.0,182.9311,183.0976,182.7275,183.0976,10624.0
2021-09-17 10:20:00,197.89,198.25,197.87,198.09,9654.0,183.0791,183.4121,183.0606,183.2641,9654.0
2021-09-17 10:25:00,198.01,198.19,197.87,198.13,7869.0,183.1901,183.3566,183.0606,183.3011,7869.0
2021-09-17 10:30:00,198.08,198.17,197.87,198.01,10028.0,183.2549,183.3381,183.0606,183.1901,10028.0
2021-09-17 10:35:00,198.03,198.03,197.7,197.9,6263.0,183.2086,183.2086,182.9033,183.0883,6263.0
2021-09-17 10:40:00,197.84,197.87,197.66,197.66,6346.0,183.0328,183.0606,182.8663,182.8663,6346.0
2021-09-17 10:45:00,197.65,197.67,197.47,197.55,8420.0,182.857,182.8755,182.6905,182.7645,8420.0
2021-09-17 10:50:00,197.5,197.81,197.44,197.77,5727.0,182.7183,183.0051,182.6628,182.9681,5727.0
2021-09-17 10:55:00,197.78,197.79,197.56,197.76,4292.0,182.9773,182.9866,182.7738,182.9588,4292.0
2021-09-17 11:00:00,197.67,197.86,197.66,197.83,4186.0,182.8755,183.0513,182.8663,183.0236,4186.0
2021-09-17 11:05:00,197.75,198.0,197.65,198.0,4668.0,182.9496,183.1808,182.857,183.1808,4668.0
2021-09-17 11:10:00,197.94,198.13,197.74,198.13,5508.0,183.1253,183.3011,182.9403,183.3011,5508.0
2021-09-17 11:15:00,198.16,198.4,198.15,198.26,4483.0,183.3289,183.5509,183.3196,183.4214,4483.0
2021-09-17 11:20:00,198.18,198.37,198.18,198.32,4352.0,183.3474,183.5232,183.3474,183.4769,4352.0
2021-09-17 11:25:00,198.28,198.39,198.23,198.25,8717.0,183.4399,183.5417,183.3936,183.4121,8717.0
2021-09-17 11:30:00,198.21,198.21,197.78,198.09,4189.0,183.3751,183.3751,182.9773,183.2641,4189.0
2021-09-17 11:35:00,198.02,198.08,197.87,198.03,3932.0,183.1993,183.2549,183.0606,183.2086,3932.0
2021-09-17 11:40:00,198.03,198.16,197.91,198.08,7848.0,183.2086,183.3289,183.0976,183.2549,7848.0
2021-09-17 11:45:00,198.07,198.2,198.0,198.16,2393.0,183.2456,183.3659,183.1808,183.3289,2393.0
2021-09-17 11:50:00,198.14,198.14,197.91,198.1,10831.0,183.3104,183.3104,183.0976,183.2734,10831.0
2021-09-17 11:55:00,197.9,198.24,197.74,198.24,11018.0,183.0883,183.4029,182.9403,183.4029,11018.0
2021-09-17 12:00:00,198.21,198.4,197.86,198.38,7404.0,183.3751,183.5509,183.0513,183.5324,7404.0
2021-09-17 12:05:00,198.45,198.52,198.18,198.52,4271.0,183.5972,183.6619,183.3474,183.6619,4271.0
2021-09-17 12:10:00,198.58,198.64,198.36,198.38,11838.0,183.7174,183.7729,183.5139,183.5324,11838.0
2021-09-17 12:15:00,198.29,198.29,198.1,198.1,3626.0,183.4491,183.4491,183.2734,183.2734,3626.0
2021-09-17 12:20:00,198.04,198.21,198.04,198.16,9731.0,183.2179,183.3751,183.2179,183.3289,9731.0
2021-09-17 12:25:00,198.19,198.19,197.87,197.87,3733.0,183.3566,183.3566,183.0606,183.0606,3733.0
2021-09-17 12:30:00,197.82,197.91,197.43,197.5,10275.0,183.0143,183.0976,182.6535,182.7183,10275.0
2021-09-17 12:35:00,197.53,197.77,197.53,197.77,15987.0,182.746,182.9681,182.746,182.9681,15987.0
2021-09-17 12:40:00,197.76,197.83,197.76,197.81,2789.0,182.9588,183.0236,182.9588,183.0051,2789.0
2021-09-17 12:45:00,197.83,197.91,197.79,197.83,1300.0,183.0236,183.0976,182.9866,183.0236,1300.0
2021-09-17 12:50:00,197.85,197.97,197.81,197.97,6822.0,183.0421,183.1531,183.0051,183.1531,6822.0
2021-09-17 12:55:00,197.96,198.07,197.92,197.97,3621.0,183.1438,183.2456,183.1068,183.1531,3621.0
2021-09-17 13:00:00,197.93,197.96,197.73,197.87,8341.0,183.1161,183.1438,182.9311,183.0606,8341.0
2021-09-17 13:05:00,197.83,197.98,197.8,197.8,5805.0,183.0236,183.1623,182.9958,182.9958,5805.0
2021-09-17 13:10:00,197.87,197.94,197.73,197.77,4646.0,183.0606,183.1253,182.9311,182.9681,4646.0
2021-09-17 13:15:00,197.8,197.84,197.67,197.7,2954.0,182.9958,183.0328,182.8755,182.9033,2954.0
2021-09-17 13:20:00,197.71,197.8,197.7,197.79,4129.0,182.9126,182.9958,182.9033,182.9866,4129.0
2021-09-17 13:25:00,197.75,197.89,197.7,197.89,8251.0,182.9496,183.0791,182.9033,183.0791,8251.0
2021-09-17 13:30:00,197.84,197.91,197.7,197.91,5570.0,183.0328,183.0976,182.9033,183.0976,5570.0
2021-09-17 13:35:00,197.89,198.0,197.88,197.94,3469.0,183.0791,183.1808,183.0698,183.1253,3469.0
2021-09-17 13:40:00,197.86,197.89,197.8,197.8,3262.0,183.0513,183.0791,182.9958,182.9958,3262.0
2021-09-17 13:45:00,197.8,197.84,197.66,197.79,12917.0,182.9958,183.0328,182.8663,182.9866,12917.0
2021-09-17 13:50:00,197.77,197.85,197.69,197.79,8868.0,182.9681,183.0421,182.894,182.9866,8868.0
2021-09-17 13:55:00,197.8,197.91,197.78,197.91,1915.0,182.9958,183.0976,182.9773,183.0976,1915.0
2021-09-17 14:00:00,197.86,197.94,197.8,197.89,7435.0,183.0513,183.1253,182.9958,183.0791,7435.0
2021-09-17 14:05:00,197.94,198.11,197.77,198.11,6097.0,183.1253,183.2826,182.9681,183.2826,6097.0
2021-09-17 14:10:00,198.15,198.21,198.1,198.18,4556.0,183.3196,183.3751,183.2734,183.3474,4556.0
2021-09-17 14:15:00,198.23,198.28,198.14,198.24,4155.0,183.3936,183.4399,183.3104,183.4029,4155.0
2021-09-17 14:20:00,198.21,198.35,198.21,198.35,2912.0,183.3751,183.5047,183.3751,183.5047,2912.0
2021-09-17 14:25:00,198.37,198.4,198.31,198.34,1676.0,183.5232,183.5509,183.4676,183.4954,1676.0
2021-09-17 14:30:00,198.28,198.38,198.23,198.38,8983.0,183.4399,183.5324,183.3936,183.5324,8983.0
2021-09-17 14:35:00,198.31,198.41,198.14,198.41,3198.0,183.4676,183.5602,183.3104,183.5602,3198.0
2021-09-17 14:40:00,198.44,198.56,198.35,198.54,3477.0,183.5879,183.6989,183.5047,183.6804,3477.0
2021-09-17 14:45:00,198.48,198.56,198.39,198.53,4434.0,183.6249,183.6989,183.5417,183.6712,4434.0
2021-09-17 14:50:00,198.5,198.61,198.5,198.52,3783.0,183.6434,183.7452,183.6434,183.6619,3783.0
2021-09-17 14:55:00,198.55,198.62,198.36,198.48,14673.0,183.6897,183.7544,183.5139,183.6249,14673.0
2021-09-17 15:00:00,198.53,198.72,198.49,198.71,5880.0,183.6712,183.847,183.6342,183.8377,5880.0
2021-09-17 15:05:00,198.68,198.69,198.56,198.68,5634.0,183.81,183.8192,183.6989,183.81,5634.0
2021-09-17 15:10:00,198.68,198.74,198.58,198.66,7392.0,183.81,183.8655,183.7174,183.7914,7392.0
2021-09-17 15:15:00,198.64,198.69,198.57,198.63,4546.0,183.7729,183.8192,183.7082,183.7637,4546.0
2021-09-17 15:20:00,198.67,198.78,198.65,198.74,11956.0,183.8007,183.9025,183.7822,183.8655,11956.0
2021-09-17 15:25:00,198.7,198.7,198.37,198.42,15077.0,183.8285,183.8285,183.5232,183.5694,15077.0
2021-09-17 15:30:00,198.44,198.45,198.22,198.35,9851.0,183.5879,183.5972,183.3844,183.5047,9851.0
2021-09-17 15:35:00,198.39,198.45,198.28,198.31,6654.0,183.5417,183.5972,183.4399,183.4676,6654.0
2021-09-17 15:40:00,198.3,198.56,198.28,198.56,8383.0,183.4584,183.6989,183.4399,183.6989,8383.0
2021-09-17 15:45:00,198.59,198.59,198.16,198.22,8060.0,183.7267,183.7267,183.3289,183.3844,8060.0
2021-09-17 15:50:00,198.22,199.78,198.22,198.99,97515.0,183.3844,184.8276,183.3844,184.0968,97515.0
2021-09-17 15:55:00,198.95,198.95,198.54,198.74,133966.0,184.0597,184.0597,183.6804,183.8655,133966.0
2021-09-20 09:30:00,196.39,198.46,196.17,197.73,38371.0,181.6913,183.6064,181.4878,182.9311,38371.0
2021-09-20 09:35:00,197.75,198.19,197.39,197.58,9320.0,182.9496,183.3566,182.6165,182.7923,9320.0
2021-09-20 09:40:00,197.83,197.94,197.04,197.18,7906.0,183.0236,183.1253,182.2927,182.4222,7906.0
2021-09-20 09:45:00,197.37,197.6,197.09,197.54,7774.0,182.598,182.8108,182.339,182.7553,7774.0
2021-09-20 09:50:00,197.56,198.13,197.4,198.08,7297.0,182.7738,183.3011,182.6258,183.2549,7297.0
2021-09-20 09:55:00,198.08,198.57,198.08,198.3,12091.0,183.2549,183.7082,183.2549,183.4584,12091.0
2021-09-20 10:00:00,198.32,198.35,197.71,198.04,10264.0,183.4769,183.5047,182.9126,183.2179,10264.0
2021-09-20 10:05:00,198.05,198.4,198.05,198.17,4939.0,183.2271,183.5509,183.2271,183.3381,4939.0
2021-09-20 10:10:00,198.32,198.35,198.13,198.13,4950.0,183.4769,183.5047,183.3011,183.3011,4950.0
2021-09-20 10:15:00,198.08,198.24,197.85,198.06,12161.0,183.2549,183.4029,183.0421,183.2364,12161.0
2021-09-20 10:20:00,198.1,198.34,198.05,198.12,6975.0,183.2734,183.4954,183.2271,183.2919,6975.0
2021-09-20 10:25:00,198.1,198.76,198.09,198.76,11682.0,183.2734,183.884,183.2641,183.884,11682.0
2021-09-20 10:30:00,198.71,199.15,198.56,199.06,19502.0,183.8377,184.2448,183.6989,184.1615,19502.0
2021-09-20 10:35:00,199.12,199.53,198.97,199.16,17067.0,184.217,184.5963,184.0782,184.254,17067.0
2021-09-20 10:40:00,199.09,199.09,198.59,198.59,8399.0,184.1893,184.1893,183.7267,183.7267,8399.0
2021-09-20 10:45:00,198.63,198.71,198.38,198.66,15742.0,183.7637,183.8377,183.5324,183.7914,15742.0
2021-09-20 10:50:00,198.58,198.78,198.53,198.59,4251.0,183.7174,183.9025,183.6712,183.7267,4251.0
2021-09-20 10:55:00,198.55,198.56,198.2,198.41,5671.0,183.6897,183.6989,183.3659,183.5602,5671.0
2021-09-20 11:00:00,198.48,198.65,198.2,198.6,11103.0,183.6249,183.7822,183.3659,183.7359,11103.0
2021-09-20 11:05:00,198.65,198.68,198.33,198.53,4127.0,183.7822,183.81,183.4861,183.6712,4127.0
2021-09-20 11:10:00,198.45,198.69,198.3,198.44,7195.0,183.5972,183.8192,183.4584,183.5879,7195.0
2021-09-20 11:15:00,198.52,198.52,198.22,198.42,5247.0,183.6619,183.6619,183.3844,183.5694,5247.0
2021-09-20 11:20:00,198.5,198.57,198.1,198.17,4809.0,183.6434,183.7082,183.2734,183.3381,4809.0
2021-09-20 11:25:00,198.16,198.31,198.1,198.3,6842.0,183.3289,183.4676,183.2734,183.4584,6842.0
2021-09-20 11:30:00,198.18,198.18,197.88,197.93,4209.0,183.3474,183.3474,183.0698,183.1161,4209.0
2021-09-20 11:35:00,197.98,198.02,197.8,197.91,3712.0,183.1623,183.1993,182.9958,183.0976,3712.0
2021-09-20 11:40:00,197.92,198.03,197.77,197.87,6085.0,183.1068,183.2086,182.9681,183.0606,6085.0
2021-09-20 11:45:00,197.87,197.96,197.77,197.86,4156.0,183.0606,183.1438,182.9681,183.0513,4156.0
2021-09-20 11:50:00,197.81,197.81,197.53,197.57,7204.0,183.0051,183.0051,182.746,182.783,7204.0
2021-09-20 11:55:00,197.6,197.6,197.37,197.39,5683.0,182.8108,182.8108,182.598,182.6165,5683.0
2021-09-20 12:00:00,197.44,197.44,197.12,197.24,2703.0,182.6628,182.6628,182.3667,182.4777,2703.0
2021-09-20 12:05:00,197.06,197.14,196.84,196.87,5325.0,182.3112,182.3852,182.1077,182.1354,5325.0
2021-09-20 12:10:00,196.88,197.1,196.88,197.09,4325.0,182.1447,182.3482,182.1447,182.339,4325.0
2021-09-20 12:15:00,197.07,197.35,197.03,197.15,8896.0,182.3205,182.5795,182.2834,182.3945,8896.0
2021-09-20 12:20:00,197.14,197.39,197.14,197.24,8228.0,182.3852,182.6165,182.3852,182.4777,8228.0
2021-09-20 12:25:00,197.31,197.44,197.24,197.35,9248.0,182.5425,182.6628,182.4777,182.5795,9248.0
2021-09-20 12:30:00,197.25,197.33,197.17,197.23,5836.0,182.487,182.561,182.413,182.4685,5836.0
2021-09-20 12:35:00,197.23,197.37,197.2,197.36,7620.0,182.4685,182.598,182.4407,182.5887,7620.0
2021-09-20 12:40:00,197.28,197.34,197.17,197.25,12349.0,182.5147,182.5702,182.413,182.487,12349.0
2021-09-20 12:45:00,197.29,197.63,197.23,197.37,10343.0,182.524,182.8385,182.4685,182.598,10343.0
2021-09-20 12:50:00,197.36,197.46,197.27,197.33,7275.0,182.5887,182.6813,182.5055,182.561,7275.0
2021-09-20 12:55:00,197.34,197.44,197.15,197.22,8451.0,182.5702,182.6628,182.3945,182.4592,8451.0
2021-09-20 13:00:00,197.21,197.28,197.07,197.08,15975.0,182.45,182.5147,182.3205,182.3297,15975.0
2021-09-20 13:05:00,197.05,197.05,196.5,196.5,6375.0,182.3019,182.3019,181.7931,181.7931,6375.0
2021-09-20 13:10:00,196.46,196.71,196.37,196.6,8789.0,181.7561,181.9874,181.6728,181.8856,8789.0
2021-09-20 13:15:00,196.57,196.65,196.24,196.3,7849.0,181.8579,181.9319,181.5526,181.6081,7849.0
2021-09-20 13:20:00,196.3,196.35,196.17,196.34,7842.0,181.6081,181.6543,181.4878,181.6451,7842.0
2021-09-20 13:25:00,196.34,196.68,196.34,196.62,5397.0,181.6451,181.9596,181.6451,181.9041,5397.0
2021-09-20 13:30:00,196.66,196.66,196.48,196.52,5845.0,181.9411,181.9411,181.7746,181.8116,5845.0
2021-09-20 13:35:00,196.56,196.93,196.53,196.93,10026.0,181.8486,182.1909,181.8209,182.1909,10026.0
2021-09-20 13:40:00,196.97,196.99,196.67,196.67,3663.0,182.2279,182.2464,181.9504,181.9504,3663.0
2021-09-20 13:45:00,196.64,196.85,196.61,196.76,6060.0,181.9226,182.1169,181.8949,182.0337,6060.0
2021-09-20 13:50:00,196.78,196.91,196.77,196.85,3081.0,182.0522,182.1724,182.0429,182.1169,3081.0
2021-09-20 13:55:00,196.81,196.96,196.79,196.96,5778.0,182.0799,182.2187,182.0614,182.2187,5778.0
2021-09-20 14:00:00,196.93,197.08,196.9,197.07,8440.0,182.1909,182.3297,182.1632,182.3205,8440.0
2021-09-20 14:05:00,197.0,197.07,196.81,196.95,14691.0,182.2557,182.3205,182.0799,182.2094,14691.0
2021-09-20 14:10:00,196.89,196.92,196.76,196.87,14022.0,182.1539,182.1817,182.0337,182.1354,14022.0
2021-09-20 14:15:00,196.8,197.0,196.76,196.94,9585.0,182.0707,182.2557,182.0337,182.2002,9585.0
2021-09-20 14:20:00,197.0,197.1,196.51,196.75,16292.0,182.2557,182.3482,181.8024,182.0244,16292.0
2021-09-20 14:25:00,196.76,196.81,196.67,196.75,5639.0,182.0337,182.0799,181.9504,182.0244,5639.0
2021-09-20 14:30:00,196.74,196.82,196.64,196.78,13638.0,182.0152,182.0892,181.9226,182.0522,13638.0
2021-09-20 14:35:00,196.74,196.8,196.7,196.76,10426.0,182.0152,182.0707,181.9781,182.0337,10426.0
2021-09-20 14:40:00,196.79,196.87,196.7,196.78,7016.0,182.0614,182.1354,181.9781,182.0522,7016.0
2021-09-20 14:45:00,196.71,196.92,196.63,196.66,4850.0,181.9874,182.1817,181.9134,181.9411,4850.0
2021-09-20 14:50:00,196.76,196.83,196.58,196.59,6427.0,182.0337,182.0984,181.8671,181.8764,6427.0
2021-09-20 14:55:00,196.54,196.75,196.43,196.57,9605.0,181.8301,182.0244,181.7284,181.8579,9605.0
2021-09-20 15:00:00,196.64,196.79,196.6,196.64,7446.0,181.9226,182.0614,181.8856,181.9226,7446.0
2021-09-20 15:05:00,196.66,196.67,196.34,196.4,10093.0,181.9411,181.9504,181.6451,181.7006,10093.0
2021-09-20 15:10:00,196.44,196.51,196.28,196.34,5392.0,181.7376,181.8024,181.5896,181.6451,5392.0
2021-09-20 15:15:00,196.32,196.41,196.1,196.32,12998.0,181.6266,181.7098,181.4231,181.6266,12998.0
2021-09-20 15:20:00,196.38,196.63,196.37,196.57,4634.0,181.6821,181.9134,181.6728,181.8579,4634.0
2021-09-20 15:25:00,196.57,196.74,196.51,196.71,5529.0,181.8579,182.0152,181.8024,181.9874,5529.0
2021-09-20 15:30:00,196.74,197.11,196.71,197.03,8680.0,182.0152,182.3575,181.9874,182.2834,8680.0
2021-09-20 15:35:00,197.03,197.57,196.96,197.56,57964.0,182.2834,182.783,182.2187,182.7738,57964.0
2021-09-20 15:40:00,197.52,197.82,197.51,197.81,16694.0,182.7368,183.0143,182.7275,183.0051,16694.0
2021-09-20 15:45:00,197.83,198.07,197.75,197.9,17940.0,183.0236,183.2456,182.9496,183.0883,17940.0
2021-09-20 15:50:00,197.91,198.75,197.91,198.42,80969.0,183.0976,183.8747,183.0976,183.5694,80969.0
2021-09-20 15:55:00,198.43,198.96,198.41,198.81,116436.0,183.5787,184.069,183.5602,183.9302,116436.0
2021-09-21 09:30:00,199.25,199.39,198.56,198.58,30921.0,184.3373,184.4668,183.6989,183.7174,30921.0
2021-09-21 09:35:00,198.8,198.98,198.4,198.72,7463.0,183.921,184.0875,183.5509,183.847,7463.0
2021-09-21 09:40:00,198.71,198.92,198.65,198.77,3921.0,183.8377,184.032,183.7822,183.8932,3921.0
2021-09-21 09:45:00,198.84,199.19,198.79,199.06,5470.0,183.958,184.2818,183.9117,184.1615,5470.0
2021-09-21 09:50:00,198.98,198.99,198.46,198.56,3185.0,184.0875,184.0968,183.6064,183.6989,3185.0
2021-09-21 09:55:00,198.56,198.76,198.09,198.23,8854.0,183.6989,183.884,183.2641,183.3936,8854.0
2021-09-21 10:00:00,198.26,198.4,197.93,198.06,5477.0,183.4214,183.5509,183.1161,183.2364,5477.0
2021-09-21 10:05:00,198.04,198.11,197.38,197.38,4146.0,183.2179,183.2826,182.6073,182.6073,4146.0
2021-09-21 10:10:00,197.3,197.31,196.84,196.97,3947.0,182.5332,182.5425,182.1077,182.2279,3947.0
2021-09-21 10:15:00,196.9,197.26,196.9,197.13,5007.0,182.1632,182.4962,182.1632,182.376,5007.0
2021-09-21 10:20:00,197.02,197.06,196.68,196.69,4803.0,182.2742,182.3112,181.9596,181.9689,4803.0
2021-09-21 10:25:00,196.62,196.99,196.62,196.98,3231.0,181.9041,182.2464,181.9041,182.2372,3231.0
2021-09-21 10:30:00,196.98,197.1,196.75,196.79,2724.0,182.2372,182.3482,182.0244,182.0614,2724.0
2021-09-21 10:35:00,196.73,196.73,196.43,196.47,1021.0,182.0059,182.0059,181.7284,181.7654,1021.0
2021-09-21 10:40:00,196.69,196.78,196.51,196.78,2882.0,181.9689,182.0522,181.8024,182.0522,2882.0
2021-09-21 10:45:00,196.81,196.81,196.39,196.39,3999.0,182.0799,182.0799,181.6913,181.6913,3999.0
2021-09-21 10:50:00,196.37,196.6,196.35,196.54,2608.0,181.6728,181.8856,181.6543,181.8301,2608.0
2021-09-21 10:55:00,196.61,196.87,196.53,196.75,3164.0,181.8949,182.1354,181.8209,182.0244,3164.0
2021-09-21 11:00:00,196.63,196.77,196.48,196.75,2905.0,181.9134,182.0429,181.7746,182.0244,2905.0
2021-09-21 11:05:00,196.88,197.22,196.88,197.07,3892.0,182.1447,182.4592,182.1447,182.3205,3892.0
2021-09-21 11:10:00,197.12,197.25,196.99,197.25,2791.0,182.3667,182.487,182.2464,182.487,2791.0
2021-09-21 11:15:00,197.33,197.33,196.99,196.99,2633.0,182.561,182.561,182.2464,182.2464,2633.0
2021-09-21 11:20:00,197.06,197.08,196.88,196.91,2708.0,182.3112,182.3297,182.1447,182.1724,2708.0
2021-09-21 11:25:00,196.94,197.06,196.94,197.06,800.0,182.2002,182.3112,182.2002,182.3112,800.0
2021-09-21 11:30:00,197.25,197.77,197.25,197.77,3811.0,182.487,182.9681,182.487,182.9681,3811.0
2021-09-21 11:35:00,197.74,197.81,197.65,197.75,2635.0,182.9403,183.0051,182.857,182.9496,2635.0
2021-09-21 11:40:00,197.68,197.85,197.67,197.68,3050.0,182.8848,183.0421,182.8755,182.8848,3050.0
2021-09-21 11:45:00,197.75,197.87,197.53,197.65,15107.0,182.9496,183.0606,182.746,182.857,15107.0
2021-09-21 11:50:00,197.65,197.7,197.56,197.65,3929.0,182.857,182.9033,182.7738,182.857,3929.0
2021-09-21 11:55:00,197.64,197.76,197.64,197.65,2180.0,182.8478,182.9588,182.8478,182.857,2180.0
2021-09-21 12:00:00,197.65,197.91,197.65,197.75,5834.0,182.857,183.0976,182.857,182.9496,5834.0
2021-09-21 12:05:00,197.72,197.97,197.61,197.88,7155.0,182.9218,183.1531,182.82,183.0698,7155.0
2021-09-21 12:10:00,197.88,198.16,197.88,198.16,2248.0,183.0698,183.3289,183.0698,183.3289,2248.0
2021-09-21 12:15:00,198.08,198.08,197.8,197.83,4449.0,183.2549,183.2549,182.9958,183.0236,4449.0
2021-09-21 12:20:00,197.75,197.95,197.75,197.84,2875.0,182.9496,183.1346,182.9496,183.0328,2875.0
2021-09-21 12:25:00,197.77,197.85,197.61,197.61,2029.0,182.9681,183.0421,182.82,182.82,2029.0
2021-09-21 12:30:00,197.62,197.8,197.47,197.75,2718.0,182.8293,182.9958,182.6905,182.9496,2718.0
2021-09-21 12:35:00,197.7,197.91,197.7,197.75,3560.0,182.9033,183.0976,182.9033,182.9496,3560.0
2021-09-21 12:40:00,197.68,197.7,197.6,197.63,3840.0,182.8848,182.9033,182.8108,182.8385,3840.0
2021-09-21 12:45:00,197.6,197.65,197.47,197.49,2695.0,182.8108,182.857,182.6905,182.709,2695.0
2021-09-21 12:50:00,197.49,197.5,197.26,197.34,4784.0,182.709,182.7183,182.4962,182.5702,4784.0
2021-09-21 12:55:00,197.37,197.51,197.34,197.34,1165.0,182.598,182.7275,182.5702,182.5702,1165.0
2021-09-21 13:00:00,197.35,197.47,197.23,197.33,4548.0,182.5795,182.6905,182.4685,182.561,4548.0
2021-09-21 13:05:00,197.4,197.41,197.31,197.39,974.0,182.6258,182.635,182.5425,182.6165,974.0
2021-09-21 13:10:00,197.34,197.34,197.23,197.23,1410.0,182.5702,182.5702,182.4685,182.4685,1410.0
2021-09-21 13:15:00,197.2,197.28,197.11,197.25,1448.0,182.4407,182.5147,182.3575,182.487,1448.0
2021-09-21 13:20:00,197.17,197.28,196.94,197.04,3219.0,182.413,182.5147,182.2002,182.2927,3219.0
2021-09-21 13:25:00,196.95,197.08,196.92,196.93,2303.0,182.2094,182.3297,182.1817,182.1909,2303.0
2021-09-21 13:30:00,196.93,197.01,196.86,196.86,1611.0,182.1909,182.2649,182.1262,182.1262,1611.0
2021-09-21 13:35:00,196.92,196.96,196.82,196.92,3246.0,182.1817,182.2187,182.0892,182.1817,3246.0
2021-09-21 13:40:00,196.96,197.03,196.74,196.86,2076.0,182.2187,182.2834,182.0152,182.1262,2076.0
2021-09-21 13:45:00,196.96,196.99,196.81,196.99,3215.0,182.2187,182.2464,182.0799,182.2464,3215.0
2021-09-21 13:50:00,196.99,197.03,196.6,196.6,3134.0,182.2464,182.2834,181.8856,181.8856,3134.0
2021-09-21 13:55:00,196.64,196.82,196.57,196.8,5573.0,181.9226,182.0892,181.8579,182.0707,5573.0
2021-09-21 14:00:00,196.81,196.82,196.74,196.77,9774.0,182.0799,182.0892,182.0152,182.0429,9774.0
2021-09-21 14:05:00,196.82,196.93,196.82,196.91,1100.0,182.0892,182.1909,182.0892,182.1724,1100.0
2021-09-21 14:10:00,196.85,196.85,196.74,196.78,2054.0,182.1169,182.1169,182.0152,182.0522,2054.0
2021-09-21 14:15:00,196.76,196.79,196.65,196.65,2643.0,182.0337,182.0614,181.9319,181.9319,2643.0
2021-09-21 14:20:00,196.65,196.67,196.57,196.63,2137.0,181.9319,181.9504,181.8579,181.9134,2137.0
2021-09-21 14:25:00,196.63,196.64,196.45,196.46,3336.0,181.9134,181.9226,181.7469,181.7561,3336.0
2021-09-21 14:30:00,196.52,196.82,196.52,196.72,4938.0,181.8116,182.0892,181.8116,181.9966,4938.0
2021-09-21 14:35:00,196.72,196.77,196.62,196.7,2000.0,181.9966,182.0429,181.9041,181.9781,2000.0
2021-09-21 14:40:00,196.77,196.84,196.76,196.76,1381.0,182.0429,182.1077,182.0337,182.0337,1381.0
2021-09-21 14:45:00,196.75,196.92,196.68,196.9,4127.0,182.0244,182.1817,181.9596,182.1632,4127.0
2021-09-21 14:50:00,196.89,197.4,196.87,197.23,6520.0,182.1539,182.6258,182.1354,182.4685,6520.0
2021-09-21 14:55:00,197.16,197.19,197.01,197.13,1853.0,182.4037,182.4315,182.2649,182.376,1853.0
2021-09-21 15:00:00,197.22,197.41,197.22,197.31,5655.0,182.4592,182.635,182.4592,182.5425,5655.0
2021-09-21 15:05:00,197.33,197.42,197.29,197.29,2786.0,182.561,182.6443,182.524,182.524,2786.0
2021-09-21 15:10:00,197.22,197.47,197.14,197.45,6807.0,182.4592,182.6905,182.3852,182.672,6807.0
2021-09-21 15:15:00,197.39,197.59,197.33,197.35,9721.0,182.6165,182.8015,182.561,182.5795,9721.0
2021-09-21 15:20:00,197.4,197.64,197.4,197.54,2058.0,182.6258,182.8478,182.6258,182.7553,2058.0
2021-09-21 15:25:00,197.55,197.65,197.49,197.58,7574.0,182.7645,182.857,182.709,182.7923,7574.0
2021-09-21 15:30:00,197.61,197.72,197.6,197.7,5025.0,182.82,182.9218,182.8108,182.9033,5025.0
2021-09-21 15:35:00,197.65,197.7,197.4,197.48,2698.0,182.857,182.9033,182.6258,182.6998,2698.0
2021-09-21 15:40:00,197.4,197.63,197.33,197.51,6943.0,182.6258,182.8385,182.561,182.7275,6943.0
2021-09-21 15:45:00,197.47,197.47,197.1,197.1,4572.0,182.6905,182.6905,182.3482,182.3482,4572.0
2021-09-21 15:50:00,197.16,197.39,196.99,197.07,24938.0,182.4037,182.6165,182.2464,182.3205,24938.0
2021-09-21 15:55:00,197.06,197.3,197.0,197.01,45413.0,182.3112,182.5332,182.2557,182.2649,45413.0
2021-09-22 09:30:00,198.1,199.0,197.91,197.91,32403.0,183.2734,184.106,183.0976,183.0976,32403.0
2021-09-22 09:35:00,198.19,198.19,197.61,197.78,7607.0,183.3566,183.3566,182.82,182.9773,7607.0
2021-09-22 09:40:00,197.64,197.76,197.22,197.43,5941.0,182.8478,182.9588,182.4592,182.6535,5941.0
2021-09-22 09:45:00,197.48,197.54,197.05,197.05,4407.0,182.6998,182.7553,182.3019,182.3019,4407.0
2021-09-22 09:50:00,197.01,197.16,196.79,197.09,6206.0,182.2649,182.4037,182.0614,182.339,6206.0
2021-09-22 09:55:00,197.1,197.24,196.99,197.19,7886.0,182.3482,182.4777,182.2464,182.4315,7886.0
2021-09-22 10:00:00,197.35,197.65,197.23,197.43,5326.0,182.5795,182.857,182.4685,182.6535,5326.0
2021-09-22 10:05:00,197.48,197.74,197.44,197.5,3384.0,182.6998,182.9403,182.6628,182.7183,3384.0
2021-09-22 10:10:00,197.41,197.48,196.96,197.21,6257.0,182.635,182.6998,182.2187,182.45,6257.0
2021-09-22 10:15:00,197.15,197.41,197.13,197.41,5203.0,182.3945,182.635,182.376,182.635,5203.0
2021-09-22 10:20:00,197.38,197.48,197.23,197.23,3624.0,182.6073,182.6998,182.4685,182.4685,3624.0
2021-09-22 10:25:00,197.23,197.52,197.19,197.28,6810.0,182.4685,182.7368,182.4315,182.5147,6810.0
2021-09-22 10:30:00,197.36,197.86,197.36,197.81,4661.0,182.5887,183.0513,182.5887,183.0051,4661.0
2021-09-22 10:35:00,197.78,197.94,197.68,197.75,4122.0,182.9773,183.1253,182.8848,182.9496,4122.0
2021-09-22 10:40:00,197.73,197.76,197.45,197.45,5575.0,182.9311,182.9588,182.672,182.672,5575.0
2021-09-22 10:45:00,197.58,197.65,197.3,197.52,6088.0,182.7923,182.857,182.5332,182.7368,6088.0
2021-09-22 10:50:00,197.57,197.6,197.19,197.52,2901.0,182.783,182.8108,182.4315,182.7368,2901.0
2021-09-22 10:55:00,197.57,197.84,197.55,197.84,5415.0,182.783,183.0328,182.7645,183.0328,5415.0
2021-09-22 11:00:00,197.99,198.27,197.99,198.02,2630.0,183.1716,183.4306,183.1716,183.1993,2630.0
2021-09-22 11:05:00,197.95,198.02,197.94,198.02,2455.0,183.1346,183.1993,183.1253,183.1993,2455.0
2021-09-22 11:10:00,197.94,198.08,197.93,198.0,2151.0,183.1253,183.2549,183.1161,183.1808,2151.0
2021-09-22 11:15:00,197.98,198.17,197.93,198.11,3741.0,183.1623,183.3381,183.1161,183.2826,3741.0
2021-09-22 11:20:00,198.06,198.13,197.95,198.13,2784.0,183.2364,183.3011,183.1346,183.3011,2784.0
2021-09-22 11:25:00,198.12,198.12,198.03,198.07,1166.0,183.2919,183.2919,183.2086,183.2456,1166.0
2021-09-22 11:30:00,198.03,198.23,198.01,198.22,2655.0,183.2086,183.3936,183.1901,183.3844,2655.0
2021-09-22 11:35:00,198.16,198.33,198.14,198.24,1413.0,183.3289,183.4861,183.3104,183.4029,1413.0
2021-09-22 11:40:00,198.34,198.62,198.32,198.62,1972.0,183.4954,183.7544,183.4769,183.7544,1972.0
2021-09-22 11:45:00,198.67,198.76,198.48,198.48,4503.0,183.8007,183.884,183.6249,183.6249,4503.0
2021-09-22 11:50:00,198.73,198.85,198.36,198.41,3020.0,183.8562,183.9672,183.5139,183.5602,3020.0
2021-09-22 11:55:00,198.56,198.63,198.51,198.58,1926.0,183.6989,183.7637,183.6527,183.7174,1926.0
2021-09-22 12:00:00,198.43,198.51,198.4,198.47,2031.0,183.5787,183.6527,183.5509,183.6157,2031.0
2021-09-22 12:05:00,198.51,198.59,198.48,198.51,2884.0,183.6527,183.7267,183.6249,183.6527,2884.0
2021-09-22 12:10:00,198.51,198.68,198.51,198.57,1532.0,183.6527,183.81,183.6527,183.7082,1532.0
2021-09-22 12:15:00,198.58,198.75,198.57,198.73,2006.0,183.7174,183.8747,183.7082,183.8562,2006.0
2021-09-22 12:20:00,198.73,198.77,198.67,198.73,1999.0,183.8562,183.8932,183.8007,183.8562,1999.0
2021-09-22 12:25:00,198.73,198.73,198.62,198.69,4280.0,183.8562,183.8562,183.7544,183.8192,4280.0
2021-09-22 12:30:00,198.76,198.78,198.68,198.75,3523.0,183.884,183.9025,183.81,183.8747,3523.0
2021-09-22 12:35:00,198.75,198.78,198.71,198.78,1067.0,183.8747,183.9025,183.8377,183.9025,1067.0
2021-09-22 12:40:00,198.81,198.85,198.76,198.77,1834.0,183.9302,183.9672,183.884,183.8932,1834.0
2021-09-22 12:45:00,198.74,198.74,198.68,198.68,735.0,183.8655,183.8655,183.81,183.81,735.0
2021-09-22 12:50:00,198.7,198.71,198.43,198.44,2769.0,183.8285,183.8377,183.5787,183.5879,2769.0
2021-09-22 12:55:00,198.62,198.63,198.54,198.63,1804.0,183.7544,183.7637,183.6804,183.7637,1804.0
2021-09-22 13:00:00,198.58,198.63,198.49,198.56,2584.0,183.7174,183.7637,183.6342,183.6989,2584.0
2021-09-22 13:05:00,198.52,198.56,198.48,198.48,2048.0,183.6619,183.6989,183.6249,183.6249,2048.0
2021-09-22 13:10:00,198.41,198.46,198.35,198.35,3372.0,183.5602,183.6064,183.5047,183.5047,3372.0
2021-09-22 13:15:00,198.36,198.44,198.36,198.44,800.0,183.5139,183.5879,183.5139,183.5879,800.0
2021-09-22 13:20:00,198.42,198.48,198.42,198.48,400.0,183.5694,183.6249,183.5694,183.6249,400.0
2021-09-22 13:25:00,198.49,198.58,198.44,198.53,3157.0,183.6342,183.7174,183.5879,183.6712,3157.0
2021-09-22 13:30:00,198.47,198.53,198.42,198.52,4437.0,183.6157,183.6712,183.5694,183.6619,4437.0
2021-09-22 13:35:00,198.45,198.45,198.3,198.41,1579.0,183.5972,183.5972,183.4584,183.5602,1579.0
2021-09-22 13:40:00,198.38,198.41,198.34,198.4,3043.0,183.5324,183.5602,183.4954,183.5509,3043.0
2021-09-22 13:45:00,198.38,198.39,198.22,198.25,5554.0,183.5324,183.5417,183.3844,183.4121,5554.0
2021-09-22 13:50:00,198.21,198.21,198.1,198.18,1648.0,183.3751,183.3751,183.2734,183.3474,1648.0
2021-09-22 13:55:00,198.17,198.27,198.11,198.2,1742.0,183.3381,183.4306,183.2826,183.3659,1742.0
2021-09-22 14:00:00,198.22,198.69,198.02,198.64,4695.0,183.3844,183.8192,183.1993,183.7729,4695.0
2021-09-22 14:05:00,198.85,198.85,198.34,198.54,2222.0,183.9672,183.9672,183.4954,183.6804,2222.0
2021-09-22 14:10:00,198.59,198.74,198.4,198.71,3556.0,183.7267,183.8655,183.5509,183.8377,3556.0
2021-09-22 14:15:00,198.76,199.0,198.65,198.65,2864.0,183.884,184.106,183.7822,183.7822,2864.0
2021-09-22 14:20:00,198.74,198.74,198.42,198.56,3496.0,183.8655,183.8655,183.5694,183.6989,3496.0
2021-09-22 14:25:00,198.61,198.62,198.46,198.61,1610.0,183.7452,183.7544,183.6064,183.7452,1610.0
2021-09-22 14:30:00,198.62,198.62,198.41,198.53,3204.0,183.7544,183.7544,183.5602,183.6712,3204.0
2021-09-22 14:35:00,198.58,198.63,198.24,198.24,2606.0,183.7174,183.7637,183.4029,183.4029,2606.0
2021-09-22 14:40:00,198.2,198.28,197.87,198.13,3966.0,183.3659,183.4399,183.0606,183.3011,3966.0
2021-09-22 14:45:00,198.09,198.14,197.8,197.81,5330.0,183.2641,183.3104,182.9958,183.0051,5330.0
2021-09-22 14:50:00,197.8,198.04,197.63,197.88,5600.0,182.9958,183.2179,182.8385,183.0698,5600.0
2021-09-22 14:55:00,197.93,198.02,197.77,197.82,4305.0,183.1161,183.1993,182.9681,183.0143,4305.0
2021-09-22 15:00:00,197.76,198.0,197.7,197.86,3292.0,182.9588,183.1808,182.9033,183.0513,3292.0
2021-09-22 15:05:00,198.0,198.06,197.81,198.06,3757.0,183.1808,183.2364,183.0051,183.2364,3757.0
2021-09-22 15:10:00,198.0,198.51,197.99,198.51,3500.0,183.1808,183.6527,183.1716,183.6527,3500.0
2021-09-22 15:15:00,198.48,198.77,198.45,198.76,3591.0,183.6249,183.8932,183.5972,183.884,3591.0
2021-09-22 15:20:00,198.71,198.91,198.65,198.74,3880.0,183.8377,184.0227,183.7822,183.8655,3880.0
2021-09-22 15:25:00,198.69,198.7,198.52,198.63,3900.0,183.8192,183.8285,183.6619,183.7637,3900.0
2021-09-22 15:30:00,198.58,198.58,198.14,198.27,6901.0,183.7174,183.7174,183.3104,183.4306,6901.0
2021-09-22 15:35:00,198.25,198.66,198.19,198.63,5810.0,183.4121,183.7914,183.3566,183.7637,5810.0
2021-09-22 15:40:00,198.63,198.66,198.24,198.24,8075.0,183.7637,183.7914,183.4029,183.4029,8075.0
2021-09-22 15:45:00,198.28,198.35,198.04,198.11,6493.0,183.4399,183.5047,183.2179,183.2826,6493.0
2021-09-22 15:50:00,198.07,198.36,197.75,198.31,12441.0,183.2456,183.5139,182.9496,183.4676,12441.0
2021-09-22 15:55:00,198.35,198.47,198.11,198.31,57957.0,183.5047,183.6157,183.2826,183.4676,57957.0
2021-09-23 09:30:00,198.85,199.94,198.52,199.81,21775.0,183.9672,184.9756,183.6619,184.8554,21775.0
2021-09-23 09:35:00,199.88,200.16,199.81,200.07,11377.0,184.9201,185.1792,184.8554,185.0959,11377.0
2021-09-23 09:40:00,200.24,200.51,200.24,200.32,6413.0,185.2532,185.503,185.2532,185.3272,6413.0
2021-09-23 09:45:00,200.31,200.76,200.3,200.69,5994.0,185.318,185.7343,185.3087,185.6695,5994.0
2021-09-23 09:50:00,200.89,200.91,200.47,200.77,6563.0,185.8545,185.873,185.466,185.7435,6563.0
2021-09-23 09:55:00,200.87,200.87,200.36,200.38,4907.0,185.836,185.836,185.3642,185.3827,4907.0
2021-09-23 10:00:00,200.38,201.23,200.35,201.18,6287.0,185.3827,186.1691,185.355,186.1228,6287.0
2021-09-23 10:05:00,201.15,201.27,200.91,201.02,9950.0,186.0951,186.2061,185.873,185.9748,9950.0
2021-09-23 10:10:00,200.98,201.13,200.86,201.11,7103.0,185.9378,186.0766,185.8268,186.0581,7103.0
2021-09-23 10:15:00,201.23,201.38,201.04,201.15,10162.0,186.1691,186.3079,185.9933,186.0951,10162.0
2021-09-23 10:20:00,201.16,201.18,201.0,201.04,7342.0,186.1043,186.1228,185.9563,185.9933,7342.0
2021-09-23 10:25:00,201.04,201.1,200.91,200.93,7370.0,185.9933,186.0488,185.873,185.8916,7370.0
2021-09-23 10:30:00,200.92,201.0,200.68,201.0,8860.0,185.8823,185.9563,185.6603,185.9563,8860.0
2021-09-23 10:35:00,200.99,200.99,200.67,200.83,4883.0,185.9471,185.9471,185.651,185.799,4883.0
2021-09-23 10:40:00,200.85,201.01,200.78,200.78,4508.0,185.8175,185.9656,185.7528,185.7528,4508.0
2021-09-23 10:45:00,200.74,201.04,200.73,201.0,6246.0,185.7158,185.9933,185.7065,185.9563,6246.0
2021-09-23 10:50:00,200.9,201.28,200.89,201.26,5888.0,185.8638,186.2154,185.8545,186.1969,5888.0
2021-09-23 10:55:00,201.23,201.35,201.07,201.34,5072.0,186.1691,186.2801,186.0211,186.2709,5072.0
2021-09-23 11:00:00,201.28,201.33,201.14,201.15,3802.0,186.2154,186.2616,186.0858,186.0951,3802.0
2021-09-23 11:05:00,201.14,201.23,200.91,201.0,6087.0,186.0858,186.1691,185.873,185.9563,6087.0
2021-09-23 11:10:00,200.98,201.13,200.98,201.09,4495.0,185.9378,186.0766,185.9378,186.0396,4495.0
2021-09-23 11:15:00,201.07,201.07,200.83,200.91,3251.0,186.0211,186.0211,185.799,185.873,3251.0
2021-09-23 11:20:00,200.88,201.04,200.85,201.04,4498.0,185.8453,185.9933,185.8175,185.9933,4498.0
2021-09-23 11:25:00,201.06,201.13,200.97,201.09,3971.0,186.0118,186.0766,185.9286,186.0396,3971.0
2021-09-23 11:30:00,201.1,201.45,201.1,201.43,8517.0,186.0488,186.3726,186.0488,186.3541,8517.0
2021-09-23 11:35:00,201.44,201.8,201.44,201.8,6557.0,186.3634,186.6964,186.3634,186.6964,6557.0
2021-09-23 11:40:00,201.79,201.83,201.69,201.69,8340.0,186.6872,186.7242,186.5947,186.5947,8340.0
2021-09-23 11:45:00,201.69,201.72,201.58,201.61,2826.0,186.5947,186.6224,186.4929,186.5207,2826.0
2021-09-23 11:50:00,201.69,201.76,201.61,201.72,19174.0,186.5947,186.6594,186.5207,186.6224,19174.0
2021-09-23 11:55:00,201.73,201.96,201.72,201.89,6230.0,186.6317,186.8445,186.6224,186.7797,6230.0
2021-09-23 12:00:00,201.92,202.09,201.89,201.91,5009.0,186.8075,186.9647,186.7797,186.7982,5009.0
2021-09-23 12:05:00,201.96,202.02,201.84,201.93,4622.0,186.8445,186.9,186.7334,186.8167,4622.0
2021-09-23 12:10:00,201.93,202.15,201.92,202.07,5919.0,186.8167,187.0202,186.8075,186.9462,5919.0
2021-09-23 12:15:00,202.09,202.21,202.08,202.16,5503.0,186.9647,187.0758,186.9555,187.0295,5503.0
2021-09-23 12:20:00,202.2,202.21,202.07,202.08,7837.0,187.0665,187.0758,186.9462,186.9555,7837.0
2021-09-23 12:25:00,202.05,202.09,201.96,202.06,4941.0,186.9277,186.9647,186.8445,186.937,4941.0
2021-09-23 12:30:00,202.06,202.22,202.06,202.09,3859.0,186.937,187.085,186.937,186.9647,3859.0
2021-09-23 12:35:00,202.11,202.19,202.1,202.12,953.0,186.9832,187.0572,186.974,186.9925,953.0
2021-09-23 12:40:00,202.14,202.18,202.12,202.18,863.0,187.011,187.048,186.9925,187.048,863.0
2021-09-23 12:45:00,202.18,202.19,202.0,202.0,3819.0,187.048,187.0572,186.8815,186.8815,3819.0
2021-09-23 12:50:00,202.01,202.07,202.01,202.03,2942.0,186.8907,186.9462,186.8907,186.9092,2942.0
2021-09-23 12:55:00,202.03,202.08,201.93,202.01,2866.0,186.9092,186.9555,186.8167,186.8907,2866.0
2021-09-23 13:00:00,202.01,202.08,201.95,202.0,2816.0,186.8907,186.9555,186.8352,186.8815,2816.0
2021-09-23 13:05:00,202.1,202.25,202.07,202.25,2316.0,186.974,187.1128,186.9462,187.1128,2316.0
2021-09-23 13:10:00,202.18,202.29,202.12,202.28,3339.0,187.048,187.1498,186.9925,187.1405,3339.0
2021-09-23 13:15:00,202.28,202.31,202.13,202.17,2950.0,187.1405,187.1683,187.0017,187.0387,2950.0
2021-09-23 13:20:00,202.19,202.21,202.1,202.17,2075.0,187.0572,187.0758,186.974,187.0387,2075.0
2021-09-23 13:25:00,202.17,202.19,202.04,202.05,2820.0,187.0387,187.0572,186.9185,186.9277,2820.0
2021-09-23 13:30:00,202.08,202.24,202.07,202.23,4670.0,186.9555,187.1035,186.9462,187.0943,4670.0
2021-09-23 13:35:00,202.27,202.28,202.14,202.17,4096.0,187.1313,187.1405,187.011,187.0387,4096.0
2021-09-23 13:40:00,202.22,202.23,202.16,202.22,3618.0,187.085,187.0943,187.0295,187.085,3618.0
2021-09-23 13:45:00,202.21,202.28,202.14,202.23,4845.0,187.0758,187.1405,187.011,187.0943,4845.0
2021-09-23 13:50:00,202.21,202.23,202.14,202.2,4080.0,187.0758,187.0943,187.011,187.0665,4080.0
2021-09-23 13:55:00,202.17,202.31,202.17,202.29,1839.0,187.0387,187.1683,187.0387,187.1498,1839.0
2021-09-23 14:00:00,202.3,202.46,202.27,202.42,3190.0,187.159,187.307,187.1313,187.27,3190.0
2021-09-23 14:05:00,202.41,202.41,202.3,202.34,2798.0,187.2608,187.2608,187.159,187.196,2798.0
2021-09-23 14:10:00,202.29,202.31,202.22,202.24,3047.0,187.1498,187.1683,187.085,187.1035,3047.0
2021-09-23 14:15:00,202.24,202.24,202.07,202.12,3282.0,187.1035,187.1035,186.9462,186.9925,3282.0
2021-09-23 14:20:00,202.12,202.13,202.09,202.11,2550.0,186.9925,187.0017,186.9647,186.9832,2550.0
2021-09-23 14:25:00,202.1,202.11,202.06,202.07,2521.0,186.974,186.9832,186.937,186.9462,2521.0
2021-09-23 14:30:00,202.1,202.22,202.03,202.03,4860.0,186.974,187.085,186.9092,186.9092,4860.0
2021-09-23 14:35:00,202.01,202.12,201.96,201.97,5417.0,186.8907,186.9925,186.8445,186.8537,5417.0
2021-09-23 14:40:00,201.95,201.98,201.85,201.9,3424.0,186.8352,186.863,186.7427,186.789,3424.0
2021-09-23 14:45:00,201.94,201.99,201.87,201.87,1200.0,186.826,186.8722,186.7612,186.7612,1200.0
2021-09-23 14:50:00,201.92,201.98,201.87,201.92,6375.0,186.8075,186.863,186.7612,186.8075,6375.0
2021-09-23 14:55:00,201.85,201.96,201.84,201.84,5935.0,186.7427,186.8445,186.7334,186.7334,5935.0
2021-09-23 15:00:00,201.87,201.89,201.75,201.85,5764.0,186.7612,186.7797,186.6502,186.7427,5764.0
2021-09-23 15:05:00,201.86,201.86,201.73,201.73,4717.0,186.7519,186.7519,186.6317,186.6317,4717.0
2021-09-23 15:10:00,201.68,201.68,201.55,201.58,4436.0,186.5854,186.5854,186.4651,186.4929,4436.0
2021-09-23 15:15:00,201.58,201.59,201.43,201.56,6030.0,186.4929,186.5022,186.3541,186.4744,6030.0
2021-09-23 15:20:00,201.58,201.68,201.57,201.6,4596.0,186.4929,186.5854,186.4837,186.5114,4596.0
2021-09-23 15:25:00,201.64,201.74,201.62,201.71,5772.0,186.5484,186.6409,186.5299,186.6132,5772.0
2021-09-23 15:30:00,201.7,201.73,201.59,201.71,8309.0,186.6039,186.6317,186.5022,186.6132,8309.0
2021-09-23 15:35:00,201.73,201.76,201.64,201.7,7969.0,186.6317,186.6594,186.5484,186.6039,7969.0
2021-09-23 15:40:00,201.69,201.81,201.59,201.73,9317.0,186.5947,186.7057,186.5022,186.6317,9317.0
2021-09-23 15:45:00,201.73,201.73,201.55,201.61,8282.0,186.6317,186.6317,186.4651,186.5207,8282.0
2021-09-23 15:50:00,201.55,201.7,201.39,201.7,20520.0,186.4651,186.6039,186.3171,186.6039,20520.0
2021-09-23 15:55:00,201.66,201.7,201.29,201.39,57560.0,186.5669,186.6039,186.2246,186.3171,57560.0
2021-09-24 09:30:00,200.95,201.71,200.72,201.57,22246.0,185.9101,186.6132,185.6973,186.4837,22246.0
2021-09-24 09:35:00,201.42,201.59,200.98,200.99,5536.0,186.3449,186.5022,185.9378,185.9471,5536.0
2021-09-24 09:40:00,201.0,201.91,201.0,201.84,5499.0,185.9563,186.7982,185.9563,186.7334,5499.0
2021-09-24 09:45:00,202.03,202.08,201.29,201.36,7082.0,186.9092,186.9555,186.2246,186.2894,7082.0
2021-09-24 09:50:00,201.47,202.06,201.47,201.66,15380.0,186.3911,186.937,186.3911,186.5669,15380.0
2021-09-24 09:55:00,201.82,202.52,201.82,202.48,4652.0,186.7149,187.3626,186.7149,187.3255,4652.0
2021-09-24 10:00:00,202.55,202.89,202.3,202.34,6809.0,187.3903,187.7049,187.159,187.196,6809.0
2021-09-24 10:05:00,202.25,202.27,201.91,201.92,13823.0,187.1128,187.1313,186.7982,186.8075,13823.0
2021-09-24 10:10:00,201.9,202.24,201.81,202.24,3051.0,186.789,187.1035,186.7057,187.1035,3051.0
2021-09-24 10:15:00,202.17,202.59,202.17,202.59,5281.0,187.0387,187.4273,187.0387,187.4273,5281.0
2021-09-24 10:20:00,202.59,202.71,202.43,202.62,4196.0,187.4273,187.5383,187.2793,187.4551,4196.0
2021-09-24 10:25:00,202.69,202.69,202.35,202.36,6802.0,187.5198,187.5198,187.2053,187.2145,6802.0
2021-09-24 10:30:00,202.3,202.35,202.01,202.23,4972.0,187.159,187.2053,186.8907,187.0943,4972.0
2021-09-24 10:35:00,202.1,202.21,201.87,201.87,3507.0,186.974,187.0758,186.7612,186.7612,3507.0
2021-09-24 10:40:00,201.88,202.04,201.84,201.84,3625.0,186.7705,186.9185,186.7334,186.7334,3625.0
2021-09-24 10:45:00,201.86,201.94,201.59,201.92,7704.0,186.7519,186.826,186.5022,186.8075,7704.0
2021-09-24 10:50:00,201.91,201.94,201.55,201.61,3611.0,186.7982,186.826,186.4651,186.5207,3611.0
2021-09-24 10:55:00,201.61,201.7,201.56,201.62,3702.0,186.5207,186.6039,186.4744,186.5299,3702.0
2021-09-24 11:00:00,201.7,201.97,201.6,201.97,4950.0,186.6039,186.8537,186.5114,186.8537,4950.0
2021-09-24 11:05:00,202.06,202.18,202.01,202.18,2192.0,186.937,187.048,186.8907,187.048,2192.0
2021-09-24 11:10:00,202.19,202.19,201.97,201.97,4383.0,187.0572,187.0572,186.8537,186.8537,4383.0
2021-09-24 11:15:00,201.95,201.99,201.84,201.87,10891.0,186.8352,186.8722,186.7334,186.7612,10891.0
2021-09-24 11:20:00,201.87,201.89,201.7,201.75,3430.0,186.7612,186.7797,186.6039,186.6502,3430.0
2021-09-24 11:25:00,201.7,201.71,201.56,201.65,3787.0,186.6039,186.6132,186.4744,186.5577,3787.0
2021-09-24 11:30:00,201.64,201.68,201.31,201.33,8235.0,186.5484,186.5854,186.2431,186.2616,8235.0
2021-09-24 11:35:00,201.33,201.35,201.22,201.32,2860.0,186.2616,186.2801,186.1598,186.2524,2860.0
2021-09-24 11:40:00,201.33,201.33,201.05,201.06,4063.0,186.2616,186.2616,186.0026,186.0118,4063.0
2021-09-24 11:45:00,201.13,201.19,201.03,201.19,3159.0,186.0766,186.1321,185.9841,186.1321,3159.0
2021-09-24 11:50:00,201.19,201.56,201.16,201.51,4524.0,186.1321,186.4744,186.1043,186.4281,4524.0
2021-09-24 11:55:00,201.48,201.52,201.39,201.39,1280.0,186.4004,186.4374,186.3171,186.3171,1280.0
2021-09-24 12:00:00,201.41,201.41,201.17,201.18,5560.0,186.3356,186.3356,186.1136,186.1228,5560.0
2021-09-24 12:05:00,201.23,201.35,201.2,201.34,2471.0,186.1691,186.2801,186.1413,186.2709,2471.0
2021-09-24 12:10:00,201.37,201.44,201.31,201.44,6076.0,186.2986,186.3634,186.2431,186.3634,6076.0
2021-09-24 12:15:00,201.35,201.42,201.35,201.41,1057.0,186.2801,186.3449,186.2801,186.3356,1057.0
2021-09-24 12:20:00,201.41,201.45,201.35,201.43,2394.0,186.3356,186.3726,186.2801,186.3541,2394.0
2021-09-24 12:25:00,201.4,201.41,201.14,201.14,1957.0,186.3264,186.3356,186.0858,186.0858,1957.0
2021-09-24 12:30:00,201.14,201.16,201.09,201.11,2180.0,186.0858,186.1043,186.0396,186.0581,2180.0
2021-09-24 12:35:00,201.11,201.21,201.1,201.14,2245.0,186.0581,186.1506,186.0488,186.0858,2245.0
2021-09-24 12:40:00,201.18,201.32,201.18,201.32,2223.0,186.1228,186.2524,186.1228,186.2524,2223.0
2021-09-24 12:45:00,201.32,201.43,201.32,201.43,2507.0,186.2524,186.3541,186.2524,186.3541,2507.0
2021-09-24 12:50:00,201.42,201.42,201.19,201.23,2545.0,186.3449,186.3449,186.1321,186.1691,2545.0
2021-09-24 12:55:00,201.24,201.25,201.2,201.25,1471.0,186.1784,186.1876,186.1413,186.1876,1471.0
2021-09-24 13:00:00,201.16,201.31,201.16,201.2,2993.0,186.1043,186.2431,186.1043,186.1413,2993.0
2021-09-24 13:05:00,201.17,201.31,201.15,201.27,2703.0,186.1136,186.2431,186.0951,186.2061,2703.0
2021-09-24 13:10:00,201.25,201.43,201.24,201.42,3543.0,186.1876,186.3541,186.1784,186.3449,3543.0
2021-09-24 13:15:00,201.41,201.45,201.33,201.4,2721.0,186.3356,186.3726,186.2616,186.3264,2721.0
2021-09-24 13:20:00,201.38,201.48,201.38,201.47,1000.0,186.3079,186.4004,186.3079,186.3911,1000.0
2021-09-24 13:25:00,201.44,201.5,201.43,201.44,2096.0,186.3634,186.4189,186.3541,186.3634,2096.0
2021-09-24 13:30:00,201.46,201.46,201.29,201.31,914.0,186.3819,186.3819,186.2246,186.2431,914.0
2021-09-24 13:35:00,201.3,201.35,201.22,201.33,2126.0,186.2339,186.2801,186.1598,186.2616,2126.0
2021-09-24 13:40:00,201.36,201.53,201.36,201.48,4266.0,186.2894,186.4466,186.2894,186.4004,4266.0
2021-09-24 13:45:00,201.48,201.53,201.48,201.48,2359.0,186.4004,186.4466,186.4004,186.4004,2359.0
2021-09-24 13:50:00,201.52,201.57,201.51,201.53,2114.0,186.4374,186.4837,186.4281,186.4466,2114.0
2021-09-24 13:55:00,201.54,201.57,201.49,201.54,2730.0,186.4559,186.4837,186.4096,186.4559,2730.0
2021-09-24 14:00:00,201.56,201.64,201.52,201.64,4049.0,186.4744,186.5484,186.4374,186.5484,4049.0
2021-09-24 14:05:00,201.53,201.61,201.48,201.55,3524.0,186.4466,186.5207,186.4004,186.4651,3524.0
2021-09-24 14:10:00,201.55,201.64,201.52,201.64,538.0,186.4651,186.5484,186.4374,186.5484,538.0
2021-09-24 14:15:00,201.65,201.72,201.61,201.7,3287.0,186.5577,186.6224,186.5207,186.6039,3287.0
2021-09-24 14:20:00,201.69,201.73,201.67,201.73,2001.0,186.5947,186.6317,186.5762,186.6317,2001.0
2021-09-24 14:25:00,201.73,201.77,201.69,201.76,2458.0,186.6317,186.6687,186.5947,186.6594,2458.0
2021-09-24 14:30:00,201.77,201.78,201.68,201.68,2321.0,186.6687,186.6779,186.5854,186.5854,2321.0
2021-09-24 14:35:00,201.69,201.69,201.49,201.51,2208.0,186.5947,186.5947,186.4096,186.4281,2208.0
2021-09-24 14:40:00,201.48,201.6,201.48,201.59,2200.0,186.4004,186.5114,186.4004,186.5022,2200.0
2021-09-24 14:45:00,201.56,201.67,201.54,201.63,2697.0,186.4744,186.5762,186.4559,186.5392,2697.0
2021-09-24 14:50:00,201.64,201.68,201.56,201.61,10251.0,186.5484,186.5854,186.4744,186.5207,10251.0
2021-09-24 14:55:00,201.59,201.64,201.54,201.61,7598.0,186.5022,186.5484,186.4559,186.5207,7598.0
2021-09-24 15:00:00,201.57,201.59,201.51,201.53,2038.0,186.4837,186.5022,186.4281,186.4466,2038.0
2021-09-24 15:05:00,201.53,201.53,201.38,201.49,3609.0,186.4466,186.4466,186.3079,186.4096,3609.0
2021-09-24 15:10:00,201.47,201.6,201.47,201.55,4869.0,186.3911,186.5114,186.3911,186.4651,4869.0
2021-09-24 15:15:00,201.55,201.62,201.55,201.56,2692.0,186.4651,186.5299,186.4651,186.4744,2692.0
2021-09-24 15:20:00,201.54,201.91,201.54,201.91,6985.0,186.4559,186.7982,186.4559,186.7982,6985.0
2021-09-24 15:25:00,201.88,201.92,201.75,201.87,3256.0,186.7705,186.8075,186.6502,186.7612,3256.0
2021-09-24 15:30:00,201.92,202.05,201.92,202.01,6944.0,186.8075,186.9277,186.8075,186.8907,6944.0
2021-09-24 15:35:00,202.05,202.1,201.9,202.05,6642.0,186.9277,186.974,186.789,186.9277,6642.0
2021-09-24 15:40:00,202.05,202.23,202.04,202.2,9100.0,186.9277,187.0943,186.9185,187.0665,9100.0
2021-09-24 15:45:00,202.22,202.34,202.19,202.29,10589.0,187.085,187.196,187.0572,187.1498,10589.0
2021-09-24 15:50:00,202.25,202.41,202.19,202.34,16390.0,187.1128,187.2608,187.0572,187.196,16390.0
2021-09-24 15:55:00,202.34,202.36,202.06,202.22,41750.0,187.196,187.2145,186.937,187.085,41750.0
2021-09-27 09:30:00,201.39,201.8,201.13,201.35,18548.0,186.3171,186.6964,186.0766,186.2801,18548.0
2021-09-27 09:35:00,201.54,202.27,201.35,201.86,9820.0,186.4559,187.1313,186.2801,186.7519,9820.0
2021-09-27 09:40:00,201.98,201.98,201.37,201.41,2953.0,186.863,186.863,186.2986,186.3356,2953.0
2021-09-27 09:45:00,201.95,202.31,201.91,202.24,3185.0,186.8352,187.1683,186.7982,187.1035,3185.0
2021-09-27 09:50:00,202.07,202.28,201.86,202.26,5983.0,186.9462,187.1405,186.7519,187.122,5983.0
2021-09-27 09:55:00,202.26,202.44,202.06,202.24,20613.0,187.122,187.2885,186.937,187.1035,20613.0
2021-09-27 10:00:00,202.17,202.19,201.74,201.98,8527.0,187.0387,187.0572,186.6409,186.863,8527.0
2021-09-27 10:05:00,201.94,202.31,201.88,202.3,5080.0,186.826,187.1683,186.7705,187.159,5080.0
2021-09-27 10:10:00,202.33,202.86,202.33,202.71,7209.0,187.1868,187.6771,187.1868,187.5383,7209.0
2021-09-27 10:15:00,202.81,203.0,202.77,202.9,9676.0,187.6308,187.8066,187.5938,187.7141,9676.0
2021-09-27 10:20:00,202.96,203.17,202.65,202.77,9154.0,187.7696,187.9639,187.4828,187.5938,9154.0
2021-09-27 10:25:00,202.78,202.92,202.54,202.61,3773.0,187.6031,187.7326,187.3811,187.4458,3773.0
2021-09-27 10:30:00,202.67,203.08,202.67,203.03,8210.0,187.5013,187.8806,187.5013,187.8344,8210.0
2021-09-27 10:35:00,203.06,203.11,202.76,202.91,8038.0,187.8621,187.9084,187.5846,187.7234,8038.0
2021-09-27 10:40:00,202.98,203.08,202.65,202.65,3727.0,187.7881,187.8806,187.4828,187.4828,3727.0
2021-09-27 10:45:00,202.73,202.73,202.49,202.5,3700.0,187.5568,187.5568,187.3348,187.344,3700.0
2021-09-27 10:50:00,202.49,202.52,201.99,202.0,13053.0,187.3348,187.3626,186.8722,186.8815,13053.0
2021-09-27 10:55:00,202.04,202.07,201.85,202.03,3808.0,186.9185,186.9462,186.7427,186.9092,3808.0
2021-09-27 11:00:00,202.03,202.3,202.01,202.3,4200.0,186.9092,187.159,186.8907,187.159,4200.0
2021-09-27 11:05:00,202.28,202.32,201.76,201.81,5195.0,187.1405,187.1775,186.6594,186.7057,5195.0
2021-09-27 11:10:00,201.77,201.8,201.67,201.71,3662.0,186.6687,186.6964,186.5762,186.6132,3662.0
2021-09-27 11:15:00,201.64,201.76,201.54,201.54,5180.0,186.5484,186.6594,186.4559,186.4559,5180.0
2021-09-27 11:20:00,201.59,201.76,201.59,201.69,4039.0,186.5022,186.6594,186.5022,186.5947,4039.0
2021-09-27 11:25:00,201.65,201.82,201.43,201.81,6969.0,186.5577,186.7149,186.3541,186.7057,6969.0
2021-09-27 11:30:00,201.79,201.83,201.56,201.59,3700.0,186.6872,186.7242,186.4744,186.5022,3700.0
2021-09-27 11:35:00,201.64,201.66,201.51,201.57,4275.0,186.5484,186.5669,186.4281,186.4837,4275.0
2021-09-27 11:40:00,201.6,201.6,201.34,201.47,4515.0,186.5114,186.5114,186.2709,186.3911,4515.0
2021-09-27 11:45:00,201.37,201.53,201.28,201.52,7102.0,186.2986,186.4466,186.2154,186.4374,7102.0
2021-09-27 11:50:00,201.55,201.55,201.2,201.2,3891.0,186.4651,186.4651,186.1413,186.1413,3891.0
2021-09-27 11:55:00,201.23,201.44,201.17,201.44,3715.0,186.1691,186.3634,186.1136,186.3634,3715.0
2021-09-27 12:00:00,201.47,201.59,201.43,201.45,3777.0,186.3911,186.5022,186.3541,186.3726,3777.0
2021-09-27 12:05:00,201.45,201.67,201.44,201.62,3397.0,186.3726,186.5762,186.3634,186.5299,3397.0
2021-09-27 12:10:00,201.62,201.83,201.62,201.8,3867.0,186.5299,186.7242,186.5299,186.6964,3867.0
2021-09-27 12:15:00,201.79,201.89,201.75,201.82,3264.0,186.6872,186.7797,186.6502,186.7149,3264.0
2021-09-27 12:20:00,201.84,201.96,201.83,201.95,4309.0,186.7334,186.8445,186.7242,186.8352,4309.0
2021-09-27 12:25:00,201.96,201.98,201.87,201.87,6439.0,186.8445,186.863,186.7612,186.7612,6439.0
2021-09-27 12:30:00,201.87,201.92,201.8,201.85,5800.0,186.7612,186.8075,186.6964,186.7427,5800.0
2021-09-27 12:35:00,201.78,201.78,201.67,201.69,4639.0,186.6779,186.6779,186.5762,186.5947,4639.0
2021-09-27 12:40:00,201.67,201.76,201.6,201.75,2800.0,186.5762,186.6594,186.5114,186.6502,2800.0
2021-09-27 12:45:00,201.73,201.76,201.53,201.53,2900.0,186.6317,186.6594,186.4466,186.4466,2900.0
2021-09-27 12:50:00,201.43,201.54,201.43,201.51,3651.0,186.3541,186.4559,186.3541,186.4281,3651.0
2021-09-27 12:55:00,201.54,201.79,201.54,201.79,3400.0,186.4559,186.6872,186.4559,186.6872,3400.0
2021-09-27 13:00:00,201.78,201.9,201.72,201.84,2443.0,186.6779,186.789,186.6224,186.7334,2443.0
2021-09-27 13:05:00,201.85,202.11,201.85,202.1,3754.0,186.7427,186.9832,186.7427,186.974,3754.0
2021-09-27 13:10:00,202.12,202.12,201.97,202.08,6128.0,186.9925,186.9925,186.8537,186.9555,6128.0
2021-09-27 13:15:00,202.1,202.26,202.1,202.19,3054.0,186.974,187.122,186.974,187.0572,3054.0
2021-09-27 13:20:00,202.17,202.24,202.11,202.19,2700.0,187.0387,187.1035,186.9832,187.0572,2700.0
2021-09-27 13:25:00,202.21,202.28,202.17,202.28,2459.0,187.0758,187.1405,187.0387,187.1405,2459.0
2021-09-27 13:30:00,202.28,202.37,202.26,202.32,3300.0,187.1405,187.2238,187.122,187.1775,3300.0
2021-09-27 13:35:00,202.33,202.36,202.19,202.33,4116.0,187.1868,187.2145,187.0572,187.1868,4116.0
2021-09-27 13:40:00,202.34,202.36,202.27,202.28,1879.0,187.196,187.2145,187.1313,187.1405,1879.0
2021-09-27 13:45:00,202.26,202.6,202.26,202.54,15629.0,187.122,187.4366,187.122,187.3811,15629.0
2021-09-27 13:50:00,202.48,202.48,202.31,202.39,4274.0,187.3255,187.3255,187.1683,187.2423,4274.0
2021-09-27 13:55:00,202.41,202.51,202.32,202.51,4517.0,187.2608,187.3533,187.1775,187.3533,4517.0
2021-09-27 14:00:00,202.53,202.58,202.49,202.49,2475.0,187.3718,187.4181,187.3348,187.3348,2475.0
2021-09-27 14:05:00,202.43,202.44,202.37,202.43,2254.0,187.2793,187.2885,187.2238,187.2793,2254.0
2021-09-27 14:10:00,202.42,202.45,202.32,202.34,3102.0,187.27,187.2978,187.1775,187.196,3102.0
2021-09-27 14:15:00,202.47,202.57,202.47,202.51,2589.0,187.3163,187.4088,187.3163,187.3533,2589.0
2021-09-27 14:20:00,202.53,202.57,202.49,202.52,2553.0,187.3718,187.4088,187.3348,187.3626,2553.0
2021-09-27 14:25:00,202.52,202.6,202.5,202.6,2800.0,187.3626,187.4366,187.344,187.4366,2800.0
2021-09-27 14:30:00,202.62,202.65,202.48,202.56,1900.0,187.4551,187.4828,187.3255,187.3996,1900.0
2021-09-27 14:35:00,202.56,202.56,202.39,202.45,2161.0,187.3996,187.3996,187.2423,187.2978,2161.0
2021-09-27 14:40:00,202.47,202.6,202.4,202.6,3572.0,187.3163,187.4366,187.2515,187.4366,3572.0
2021-09-27 14:45:00,202.58,202.66,202.49,202.63,9079.0,187.4181,187.4921,187.3348,187.4643,9079.0
2021-09-27 14:50:00,202.66,202.79,202.54,202.57,33185.0,187.4921,187.6123,187.3811,187.4088,33185.0
2021-09-27 14:55:00,202.49,202.55,202.38,202.39,7056.0,187.3348,187.3903,187.233,187.2423,7056.0
2021-09-27 15:00:00,202.35,202.38,202.28,202.28,1982.0,187.2053,187.233,187.1405,187.1405,1982.0
2021-09-27 15:05:00,202.28,202.29,202.22,202.28,3120.0,187.1405,187.1498,187.085,187.1405,3120.0
2021-09-27 15:10:00,202.28,202.44,202.27,202.41,3791.0,187.1405,187.2885,187.1313,187.2608,3791.0
2021-09-27 15:15:00,202.41,202.42,202.31,202.35,4509.0,187.2608,187.27,187.1683,187.2053,4509.0
2021-09-27 15:20:00,202.34,202.36,202.23,202.23,1500.0,187.196,187.2145,187.0943,187.0943,1500.0
2021-09-27 15:25:00,202.24,202.28,202.06,202.24,7388.0,187.1035,187.1405,186.937,187.1035,7388.0
2021-09-27 15:30:00,202.17,202.27,201.97,201.97,3926.0,187.0387,187.1313,186.8537,186.8537,3926.0
2021-09-27 15:35:00,201.98,202.13,201.88,201.92,7876.0,186.863,187.0017,186.7705,186.8075,7876.0
2021-09-27 15:40:00,201.95,202.09,201.9,202.06,6885.0,186.8352,186.9647,186.789,186.937,6885.0
2021-09-27 15:45:00,202.04,202.04,201.83,201.83,6935.0,186.9185,186.9185,186.7242,186.7242,6935.0
2021-09-27 15:50:00,201.75,201.83,201.44,201.45,25230.0,186.6502,186.7242,186.3634,186.3726,25230.0
2021-09-27 15:55:00,201.56,201.84,201.5,201.7,48622.0,186.4744,186.7334,186.4189,186.6039,48622.0
2021-09-28 09:30:00,199.79,200.51,199.29,199.42,22810.0,184.8369,185.503,184.3743,184.4946,22810.0
2021-09-28 09:35:00,199.55,199.55,198.85,199.11,13181.0,184.6148,184.6148,183.9672,184.2078,13181.0
2021-09-28 09:40:00,199.08,200.14,198.97,200.12,25796.0,184.18,185.1607,184.0782,185.1422,25796.0
2021-09-28 09:45:00,200.11,200.11,199.59,199.74,10009.0,185.1329,185.1329,184.6518,184.7906,10009.0
2021-09-28 09:50:00,199.71,199.92,199.63,199.91,6505.0,184.7629,184.9571,184.6889,184.9479,6505.0
2021-09-28 09:55:00,200.03,200.19,199.88,200.18,3950.0,185.0589,185.2069,184.9201,185.1977,3950.0
2021-09-28 10:00:00,200.18,200.19,199.55,199.98,5204.0,185.1977,185.2069,184.6148,185.0127,5204.0
2021-09-28 10:05:00,199.96,200.2,199.9,200.16,11149.0,184.9942,185.2162,184.9386,185.1792,11149.0
2021-09-28 10:10:00,200.23,200.23,199.5,199.65,9846.0,185.2439,185.2439,184.5686,184.7074,9846.0
2021-09-28 10:15:00,199.65,199.65,198.84,198.99,16749.0,184.7074,184.7074,183.958,184.0968,16749.0
2021-09-28 10:20:00,199.07,199.09,198.86,198.98,12526.0,184.1708,184.1893,183.9765,184.0875,12526.0
2021-09-28 10:25:00,199.02,199.35,198.87,199.35,8571.0,184.1245,184.4298,183.9857,184.4298,8571.0
2021-09-28 10:30:00,199.27,199.31,198.89,199.09,7549.0,184.3558,184.3928,184.0042,184.1893,7549.0
2021-09-28 10:35:00,199.16,199.55,199.08,199.44,5445.0,184.254,184.6148,184.18,184.5131,5445.0
2021-09-28 10:40:00,199.43,199.66,199.3,199.39,4673.0,184.5038,184.7166,184.3835,184.4668,4673.0
2021-09-28 10:45:00,199.46,199.67,199.39,199.45,4090.0,184.5316,184.7259,184.4668,184.5223,4090.0
2021-09-28 10:50:00,199.38,199.49,199.18,199.18,4029.0,184.4576,184.5593,184.2725,184.2725,4029.0
2021-09-28 10:55:00,199.2,199.2,198.76,198.98,3629.0,184.291,184.291,183.884,184.0875,3629.0
2021-09-28 11:00:00,199.2,199.21,198.84,198.93,3163.0,184.291,184.3003,183.958,184.0412,3163.0
2021-09-28 11:05:00,198.85,199.02,198.77,198.81,2389.0,183.9672,184.1245,183.8932,183.9302,2389.0
2021-09-28 11:10:00,198.72,198.91,198.68,198.72,2941.0,183.847,184.0227,183.81,183.847,2941.0
2021-09-28 11:15:00,198.62,198.77,198.49,198.74,3807.0,183.7544,183.8932,183.6342,183.8655,3807.0
2021-09-28 11:20:00,198.77,198.89,198.62,198.85,4654.0,183.8932,184.0042,183.7544,183.9672,4654.0
2021-09-28 11:25:00,198.81,199.12,198.77,198.79,9245.0,183.9302,184.217,183.8932,183.9117,9245.0
2021-09-28 11:30:00,198.83,199.06,198.62,198.96,6408.0,183.9487,184.1615,183.7544,184.069,6408.0
2021-09-28 11:35:00,199.04,199.05,198.83,199.0,2478.0,184.143,184.1523,183.9487,184.106,2478.0
2021-09-28 11:40:00,199.0,199.02,198.77,198.81,2220.0,184.106,184.1245,183.8932,183.9302,2220.0
2021-09-28 11:45:00,198.85,198.87,198.66,198.86,3013.0,183.9672,183.9857,183.7914,183.9765,3013.0
2021-09-28 11:50:00,198.59,198.64,198.42,198.55,3520.0,183.7267,183.7729,183.5694,183.6897,3520.0
2021-09-28 11:55:00,198.55,198.61,198.49,198.58,900.0,183.6897,183.7452,183.6342,183.7174,900.0
2021-09-28 12:00:00,198.53,198.53,198.0,198.0,2291.0,183.6712,183.6712,183.1808,183.1808,2291.0
2021-09-28 12:05:00,197.93,198.18,197.9,198.07,3558.0,183.1161,183.3474,183.0883,183.2456,3558.0
2021-09-28 12:10:00,198.07,198.32,198.07,198.29,1467.0,183.2456,183.4769,183.2456,183.4491,1467.0
2021-09-28 12:15:00,198.28,198.4,198.23,198.25,4165.0,183.4399,183.5509,183.3936,183.4121,4165.0
2021-09-28 12:20:00,198.23,198.23,197.98,198.03,2980.0,183.3936,183.3936,183.1623,183.2086,2980.0
2021-09-28 12:25:00,197.94,197.94,197.64,197.66,4781.0,183.1253,183.1253,182.8478,182.8663,4781.0
2021-09-28 12:30:00,197.63,197.64,197.41,197.57,4357.0,182.8385,182.8478,182.635,182.783,4357.0
2021-09-28 12:35:00,197.56,197.64,197.53,197.57,3231.0,182.7738,182.8478,182.746,182.783,3231.0
2021-09-28 12:40:00,197.57,197.57,197.38,197.44,2713.0,182.783,182.783,182.6073,182.6628,2713.0
2021-09-28 12:45:00,197.41,197.53,197.36,197.38,3888.0,182.635,182.746,182.5887,182.6073,3888.0
2021-09-28 12:50:00,197.41,197.67,197.34,197.58,2122.0,182.635,182.8755,182.5702,182.7923,2122.0
2021-09-28 12:55:00,197.56,197.7,197.41,197.45,2897.0,182.7738,182.9033,182.635,182.672,2897.0
2021-09-28 13:00:00,197.4,197.45,197.22,197.35,3760.0,182.6258,182.672,182.4592,182.5795,3760.0
2021-09-28 13:05:00,197.26,197.55,197.26,197.37,7225.0,182.4962,182.7645,182.4962,182.598,7225.0
2021-09-28 13:10:00,197.34,197.35,197.14,197.29,2115.0,182.5702,182.5795,182.3852,182.524,2115.0
2021-09-28 13:15:00,197.29,197.6,197.29,197.6,2065.0,182.524,182.8108,182.524,182.8108,2065.0
2021-09-28 13:20:00,197.44,197.6,197.43,197.6,1450.0,182.6628,182.8108,182.6535,182.8108,1450.0
2021-09-28 13:25:00,197.61,197.81,197.6,197.69,3909.0,182.82,183.0051,182.8108,182.894,3909.0
2021-09-28 13:30:00,197.7,197.7,197.39,197.39,5946.0,182.9033,182.9033,182.6165,182.6165,5946.0
2021-09-28 13:35:00,197.47,197.56,197.41,197.52,3573.0,182.6905,182.7738,182.635,182.7368,3573.0
2021-09-28 13:40:00,197.52,197.77,197.41,197.51,4137.0,182.7368,182.9681,182.635,182.7275,4137.0
2021-09-28 13:45:00,197.46,197.51,197.19,197.32,4889.0,182.6813,182.7275,182.4315,182.5517,4889.0
2021-09-28 13:50:00,197.24,197.39,197.24,197.33,2492.0,182.4777,182.6165,182.4777,182.561,2492.0
2021-09-28 13:55:00,197.31,197.36,197.21,197.21,2600.0,182.5425,182.5887,182.45,182.45,2600.0
2021-09-28 14:00:00,197.15,197.3,197.15,197.17,3122.0,182.3945,182.5332,182.3945,182.413,3122.0
2021-09-28 14:05:00,197.17,197.32,197.13,197.19,3377.0,182.413,182.5517,182.376,182.4315,3377.0
2021-09-28 14:10:00,197.18,197.18,197.01,197.11,4394.0,182.4222,182.4222,182.2649,182.3575,4394.0
2021-09-28 14:15:00,197.14,197.65,197.14,197.65,3072.0,182.3852,182.857,182.3852,182.857,3072.0
2021-09-28 14:20:00,197.62,197.82,197.62,197.82,3671.0,182.8293,183.0143,182.8293,183.0143,3671.0
2021-09-28 14:25:00,197.82,198.03,197.79,198.03,2340.0,183.0143,183.2086,182.9866,183.2086,2340.0
2021-09-28 14:30:00,197.95,197.95,197.76,197.87,2854.0,183.1346,183.1346,182.9588,183.0606,2854.0
2021-09-28 14:35:00,197.86,197.88,197.69,197.88,2269.0,183.0513,183.0698,182.894,183.0698,2269.0
2021-09-28 14:40:00,197.92,198.03,197.89,197.94,2660.0,183.1068,183.2086,183.0791,183.1253,2660.0
2021-09-28 14:45:00,198.11,198.41,198.11,198.4,2723.0,183.2826,183.5602,183.2826,183.5509,2723.0
2021-09-28 14:50:00,198.42,198.43,198.1,198.1,3136.0,183.5694,183.5787,183.2734,183.2734,3136.0
2021-09-28 14:55:00,198.21,198.32,198.17,198.24,3980.0,183.3751,183.4769,183.3381,183.4029,3980.0
2021-09-28 15:00:00,198.19,198.38,197.97,198.31,4633.0,183.3566,183.5324,183.1531,183.4676,4633.0
2021-09-28 15:05:00,198.22,198.56,198.13,198.41,2974.0,183.3844,183.6989,183.3011,183.5602,2974.0
2021-09-28 15:10:00,198.37,198.37,198.13,198.13,2906.0,183.5232,183.5232,183.3011,183.3011,2906.0
2021-09-28 15:15:00,198.12,198.35,198.04,198.22,5001.0,183.2919,183.5047,183.2179,183.3844,5001.0
2021-09-28 15:20:00,198.16,198.34,197.94,197.94,8155.0,183.3289,183.4954,183.1253,183.1253,8155.0
2021-09-28 15:25:00,197.96,197.99,197.85,197.87,6673.0,183.1438,183.1716,183.0421,183.0606,6673.0
2021-09-28 15:30:00,197.76,197.77,197.58,197.64,8531.0,182.9588,182.9681,182.7923,182.8478,8531.0
2021-09-28 15:35:00,197.61,198.05,197.6,197.68,10130.0,182.82,183.2271,182.8108,182.8848,10130.0
2021-09-28 15:40:00,197.71,198.02,197.67,197.7,12715.0,182.9126,183.1993,182.8755,182.9033,12715.0
2021-09-28 15:45:00,197.77,197.77,197.06,197.1,12941.0,182.9681,182.9681,182.3112,182.3482,12941.0
2021-09-28 15:50:00,197.06,197.26,196.78,197.04,48796.0,182.3112,182.4962,182.0522,182.2927,48796.0
2021-09-28 15:55:00,197.22,197.43,196.94,197.27,76657.0,182.4592,182.6535,182.2002,182.5055,76657.0
2021-09-29 09:30:00,198.03,199.22,197.75,198.65,40605.0,183.2086,184.3095,182.9496,183.7822,40605.0
2021-09-29 09:35:00,198.36,198.76,198.32,198.52,5761.0,183.5139,183.884,183.4769,183.6619,5761.0
2021-09-29 09:40:00,198.46,198.66,198.28,198.45,5963.0,183.6064,183.7914,183.4399,183.5972,5963.0
2021-09-29 09:45:00,198.51,199.17,198.35,198.97,8888.0,183.6527,184.2633,183.5047,184.0782,8888.0
2021-09-29 09:50:00,198.92,199.22,198.81,199.18,3055.0,184.032,184.3095,183.9302,184.2725,3055.0
2021-09-29 09:55:00,199.34,199.44,199.2,199.34,4857.0,184.4206,184.5131,184.291,184.4206,4857.0
2021-09-29 10:00:00,199.41,199.86,199.4,199.6,4018.0,184.4853,184.9016,184.4761,184.6611,4018.0
2021-09-29 10:05:00,199.59,199.73,199.51,199.56,5194.0,184.6518,184.7814,184.5778,184.6241,5194.0
2021-09-29 10:10:00,199.57,199.67,199.39,199.52,4415.0,184.6333,184.7259,184.4668,184.5871,4415.0
2021-09-29 10:15:00,199.53,199.57,199.18,199.23,5393.0,184.5963,184.6333,184.2725,184.3188,5393.0
2021-09-29 10:20:00,199.26,199.69,199.26,199.64,3315.0,184.3465,184.7444,184.3465,184.6981,3315.0
2021-09-29 10:25:00,199.68,199.81,199.5,199.5,13324.0,184.7351,184.8554,184.5686,184.5686,13324.0
2021-09-29 10:30:00,199.34,199.46,198.92,199.09,5924.0,184.4206,184.5316,184.032,184.1893,5924.0
2021-09-29 10:35:00,199.13,199.36,198.91,199.05,10125.0,184.2263,184.4391,184.0227,184.1523,10125.0
2021-09-29 10:40:00,198.97,199.26,198.97,199.26,2858.0,184.0782,184.3465,184.0782,184.3465,2858.0
2021-09-29 10:45:00,199.29,199.61,199.21,199.54,8032.0,184.3743,184.6703,184.3003,184.6056,8032.0
2021-09-29 10:50:00,199.51,199.69,199.4,199.48,6842.0,184.5778,184.7444,184.4761,184.5501,6842.0
2021-09-29 10:55:00,199.55,199.87,199.55,199.86,7752.0,184.6148,184.9109,184.6148,184.9016,7752.0
2021-09-29 11:00:00,199.81,199.85,199.33,199.33,4478.0,184.8554,184.8924,184.4113,184.4113,4478.0
2021-09-29 11:05:00,199.37,199.81,199.37,199.75,3391.0,184.4483,184.8554,184.4483,184.7999,3391.0
2021-09-29 11:10:00,199.67,199.71,199.5,199.55,2050.0,184.7259,184.7629,184.5686,184.6148,2050.0
2021-09-29 11:15:00,199.61,199.68,199.56,199.65,3896.0,184.6703,184.7351,184.6241,184.7074,3896.0
2021-09-29 11:20:00,199.61,199.89,199.51,199.86,4997.0,184.6703,184.9294,184.5778,184.9016,4997.0
2021-09-29 11:25:00,199.83,199.83,199.49,199.51,5586.0,184.8739,184.8739,184.5593,184.5778,5586.0
2021-09-29 11:30:00,199.45,199.55,199.38,199.54,3484.0,184.5223,184.6148,184.4576,184.6056,3484.0
2021-09-29 11:35:00,199.53,199.62,199.44,199.48,4248.0,184.5963,184.6796,184.5131,184.5501,4248.0
2021-09-29 11:40:00,199.51,199.56,199.4,199.46,2283.0,184.5778,184.6241,184.4761,184.5316,2283.0
2021-09-29 11:45:00,199.43,199.66,199.36,199.64,1756.0,184.5038,184.7166,184.4391,184.6981,1756.0
2021-09-29 11:50:00,199.82,199.83,199.51,199.51,2209.0,184.8646,184.8739,184.5778,184.5778,2209.0
2021-09-29 11:55:00,199.52,199.78,199.51,199.65,1979.0,184.5871,184.8276,184.5778,184.7074,1979.0
2021-09-29 12:00:00,199.62,199.81,199.6,199.81,2200.0,184.6796,184.8554,184.6611,184.8554,2200.0
2021-09-29 12:05:00,199.81,199.91,199.7,199.77,3713.0,184.8554,184.9479,184.7536,184.8184,3713.0
2021-09-29 12:10:00,199.72,199.76,199.49,199.53,5187.0,184.7721,184.8091,184.5593,184.5963,5187.0
2021-09-29 12:15:00,199.48,199.48,199.32,199.44,4189.0,184.5501,184.5501,184.4021,184.5131,4189.0
2021-09-29 12:20:00,199.47,199.54,199.28,199.37,2894.0,184.5408,184.6056,184.365,184.4483,2894.0
2021-09-29 12:25:00,199.33,199.47,199.31,199.46,1500.0,184.4113,184.5408,184.3928,184.5316,1500.0
2021-09-29 12:30:00,199.39,199.57,199.39,199.57,988.0,184.4668,184.6333,184.4668,184.6333,988.0
2021-09-29 12:35:00,199.55,199.55,199.38,199.54,2765.0,184.6148,184.6148,184.4576,184.6056,2765.0
2021-09-29 12:40:00,199.5,199.58,199.37,199.37,1516.0,184.5686,184.6426,184.4483,184.4483,1516.0
2021-09-29 12:45:00,199.42,199.6,199.42,199.59,3280.0,184.4946,184.6611,184.4946,184.6518,3280.0
2021-09-29 12:50:00,199.58,199.79,199.58,199.71,5360.0,184.6426,184.8369,184.6426,184.7629,5360.0
2021-09-29 12:55:00,199.74,199.75,199.5,199.55,4448.0,184.7906,184.7999,184.5686,184.6148,4448.0
2021-09-29 13:00:00,199.49,199.5,199.27,199.27,2410.0,184.5593,184.5686,184.3558,184.3558,2410.0
2021-09-29 13:05:00,199.23,199.23,199.09,199.17,6052.0,184.3188,184.3188,184.1893,184.2633,6052.0
2021-09-29 13:10:00,199.16,199.43,199.07,199.14,7019.0,184.254,184.5038,184.1708,184.2355,7019.0
2021-09-29 13:15:00,199.17,199.48,199.17,199.41,1404.0,184.2633,184.5501,184.2633,184.4853,1404.0
2021-09-29 13:20:00,199.41,199.49,199.3,199.34,8592.0,184.4853,184.5593,184.3835,184.4206,8592.0
2021-09-29 13:25:00,199.37,199.37,199.08,199.08,4887.0,184.4483,184.4483,184.18,184.18,4887.0
2021-09-29 13:30:00,199.09,199.13,198.89,198.97,3750.0,184.1893,184.2263,184.0042,184.0782,3750.0
2021-09-29 13:35:00,199.0,199.12,198.94,199.1,2369.0,184.106,184.217,184.0505,184.1985,2369.0
2021-09-29 13:40:00,199.16,199.31,199.03,199.31,2937.0,184.254,184.3928,184.1338,184.3928,2937.0
2021-09-29 13:45:00,199.31,199.31,199.1,199.1,2621.0,184.3928,184.3928,184.1985,184.1985,2621.0
2021-09-29 13:50:00,199.16,199.34,199.12,199.13,6290.0,184.254,184.4206,184.217,184.2263,6290.0
2021-09-29 13:55:00,199.13,199.23,199.01,199.23,6556.0,184.2263,184.3188,184.1153,184.3188,6556.0
2021-09-29 14:00:00,199.21,199.29,199.16,199.2,5506.0,184.3003,184.3743,184.254,184.291,5506.0
2021-09-29 14:05:00,199.24,199.5,199.15,199.47,8659.0,184.328,184.5686,184.2448,184.5408,8659.0
2021-09-29 14:10:00,199.51,200.18,199.51,200.18,5818.0,184.5778,185.1977,184.5778,185.1977,5818.0
2021-09-29 14:15:00,200.13,200.17,199.97,200.12,8473.0,185.1514,185.1884,185.0034,185.1422,8473.0
2021-09-29 14:20:00,200.13,200.17,200.02,200.11,4907.0,185.1514,185.1884,185.0497,185.1329,4907.0
2021-09-29 14:25:00,200.11,200.33,200.08,200.26,3103.0,185.1329,185.3365,185.1052,185.2717,3103.0
2021-09-29 14:30:00,200.29,200.56,200.29,200.54,3752.0,185.2995,185.5492,185.2995,185.5307,3752.0
2021-09-29 14:35:00,200.53,200.54,200.42,200.49,1925.0,185.5215,185.5307,185.4197,185.4845,1925.0
2021-09-29 14:40:00,200.45,200.7,200.42,200.65,3800.0,185.4475,185.6788,185.4197,185.6325,3800.0
2021-09-29 14:45:00,200.61,200.65,200.36,200.41,3603.0,185.5955,185.6325,185.3642,185.4105,3603.0
2021-09-29 14:50:00,200.5,200.58,200.41,200.49,3748.0,185.4937,185.5677,185.4105,185.4845,3748.0
2021-09-29 14:55:00,200.44,200.5,200.36,200.49,3944.0,185.4382,185.4937,185.3642,185.4845,3944.0
2021-09-29 15:00:00,200.46,200.46,200.09,200.09,3276.0,185.4567,185.4567,185.1144,185.1144,3276.0
2021-09-29 15:05:00,200.09,200.31,200.05,200.26,8664.0,185.1144,185.318,185.0774,185.2717,8664.0
2021-09-29 15:10:00,200.32,200.35,200.17,200.26,4707.0,185.3272,185.355,185.1884,185.2717,4707.0
2021-09-29 15:15:00,200.32,200.36,200.2,200.21,3104.0,185.3272,185.3642,185.2162,185.2254,3104.0
2021-09-29 15:20:00,200.14,200.14,199.98,200.03,4957.0,185.1607,185.1607,185.0127,185.0589,4957.0
2021-09-29 15:25:00,200.04,200.26,200.04,200.24,3388.0,185.0682,185.2717,185.0682,185.2532,3388.0
2021-09-29 15:30:00,200.21,200.34,200.17,200.32,5870.0,185.2254,185.3457,185.1884,185.3272,5870.0
2021-09-29 15:35:00,200.31,200.31,200.03,200.03,8404.0,185.318,185.318,185.0589,185.0589,8404.0
2021-09-29 15:40:00,200.02,200.06,199.9,199.95,19397.0,185.0497,185.0867,184.9386,184.9849,19397.0
2021-09-29 15:45:00,199.94,200.0,199.76,199.76,8479.0,184.9756,185.0312,184.8091,184.8091,8479.0
2021-09-29 15:50:00,199.76,199.76,199.5,199.53,17452.0,184.8091,184.8091,184.5686,184.5963,17452.0
2021-09-29 15:55:00,199.5,199.66,199.28,199.61,61762.0,184.5686,184.7166,184.365,184.6703,61762.0
2021-09-30 09:30:00,200.47,203.46,200.25,202.84,83386.0,185.466,188.2322,185.2624,187.6586,83386.0
2021-09-30 09:35:00,203.09,203.67,202.84,203.57,14233.0,187.8899,188.4265,187.6586,188.334,14233.0
2021-09-30 09:40:00,203.74,203.77,202.91,203.27,14249.0,188.4912,188.519,187.7234,188.0564,14249.0
2021-09-30 09:45:00,203.09,203.15,202.79,203.01,13504.0,187.8899,187.9454,187.6123,187.8159,13504.0
2021-09-30 09:50:00,203.02,203.7,203.02,203.44,8493.0,187.8251,188.4542,187.8251,188.2137,8493.0
2021-09-30 09:55:00,203.5,203.89,203.41,203.8,12960.0,188.2692,188.63,188.1859,188.5468,12960.0
2021-09-30 10:00:00,203.84,204.34,203.66,204.3,19445.0,188.5838,189.0463,188.4172,189.0093,19445.0
2021-09-30 10:05:00,204.31,204.31,203.73,203.77,10713.0,189.0186,189.0186,188.482,188.519,10713.0
2021-09-30 10:10:00,203.72,203.76,203.04,203.15,33798.0,188.4727,188.5097,187.8436,187.9454,33798.0
2021-09-30 10:15:00,203.07,203.29,203.03,203.17,17751.0,187.8714,188.0749,187.8344,187.9639,17751.0
2021-09-30 10:20:00,203.1,203.16,202.34,202.34,15272.0,187.8991,187.9547,187.196,187.196,15272.0
2021-09-30 10:25:00,202.33,202.33,201.84,201.84,4847.0,187.1868,187.1868,186.7334,186.7334,4847.0
2021-09-30 10:30:00,201.85,201.91,201.37,201.84,27928.0,186.7427,186.7982,186.2986,186.7334,27928.0
2021-09-30 10:35:00,201.73,202.04,201.66,201.85,42648.0,186.6317,186.9185,186.5669,186.7427,42648.0
2021-09-30 10:40:00,201.77,201.87,201.5,201.66,29590.0,186.6687,186.7612,186.4189,186.5669,29590.0
2021-09-30 10:45:00,201.66,201.72,201.35,201.56,7442.0,186.5669,186.6224,186.2801,186.4744,7442.0
2021-09-30 10:50:00,201.51,201.63,201.23,201.63,2610.0,186.4281,186.5392,186.1691,186.5392,2610.0
2021-09-30 10:55:00,201.52,202.01,201.39,201.94,9089.0,186.4374,186.8907,186.3171,186.826,9089.0
2021-09-30 11:00:00,201.96,202.07,201.72,201.93,8254.0,186.8445,186.9462,186.6224,186.8167,8254.0
2021-09-30 11:05:00,201.95,202.02,201.62,201.67,3135.0,186.8352,186.9,186.5299,186.5762,3135.0
2021-09-30 11:10:00,201.73,201.92,201.73,201.92,4270.0,186.6317,186.8075,186.6317,186.8075,4270.0
2021-09-30 11:15:00,201.92,202.22,201.85,202.12,5251.0,186.8075,187.085,186.7427,186.9925,5251.0
2021-09-30 11:20:00,202.19,202.19,201.4,201.4,4260.0,187.0572,187.0572,186.3264,186.3264,4260.0
2021-09-30 11:25:00,201.36,201.64,201.3,201.64,3875.0,186.2894,186.5484,186.2339,186.5484,3875.0
2021-09-30 11:30:00,201.64,201.65,201.09,201.09,3232.0,186.5484,186.5577,186.0396,186.0396,3232.0
2021-09-30 11:35:00,200.9,200.99,200.7,200.71,4146.0,185.8638,185.9471,185.6788,185.688,4146.0
2021-09-30 11:40:00,200.66,200.66,200.19,200.19,3461.0,185.6418,185.6418,185.2069,185.2069,3461.0
2021-09-30 11:45:00,200.27,200.51,200.15,200.28,5763.0,185.281,185.503,185.1699,185.2902,5763.0
2021-09-30 11:50:00,200.4,200.83,200.4,200.83,2354.0,185.4012,185.799,185.4012,185.799,2354.0
2021-09-30 11:55:00,200.89,201.0,200.54,200.91,6159.0,185.8545,185.9563,185.5307,185.873,6159.0
2021-09-30 12:00:00,200.86,200.95,200.77,200.83,3749.0,185.8268,185.9101,185.7435,185.799,3749.0
2021-09-30 12:05:00,200.87,200.87,200.32,200.32,2795.0,185.836,185.836,185.3272,185.3272,2795.0
2021-09-30 12:10:00,200.33,200.43,200.09,200.34,3518.0,185.3365,185.429,185.1144,185.3457,3518.0
2021-09-30 12:15:00,200.35,200.5,200.27,200.45,5361.0,185.355,185.4937,185.281,185.4475,5361.0
2021-09-30 12:20:00,200.5,200.69,200.36,200.43,5237.0,185.4937,185.6695,185.3642,185.429,5237.0
2021-09-30 12:25:00,200.44,200.67,200.28,200.28,6714.0,185.4382,185.651,185.2902,185.2902,6714.0
2021-09-30 12:30:00,200.16,200.45,200.03,200.45,4853.0,185.1792,185.4475,185.0589,185.4475,4853.0
2021-09-30 12:35:00,200.5,200.72,200.5,200.64,2246.0,185.4937,185.6973,185.4937,185.6233,2246.0
2021-09-30 12:40:00,200.6,200.65,200.36,200.52,3077.0,185.5863,185.6325,185.3642,185.5122,3077.0
2021-09-30 12:45:00,200.33,200.36,200.22,200.33,3600.0,185.3365,185.3642,185.2347,185.3365,3600.0
2021-09-30 12:50:00,200.29,200.31,200.09,200.24,7637.0,185.2995,185.318,185.1144,185.2532,7637.0
2021-09-30 12:55:00,200.21,200.21,200.06,200.07,2367.0,185.2254,185.2254,185.0867,185.0959,2367.0
2021-09-30 13:00:00,200.12,200.41,200.1,200.41,3360.0,185.1422,185.4105,185.1237,185.4105,3360.0
2021-09-30 13:05:00,200.37,200.55,200.32,200.5,2510.0,185.3735,185.54,185.3272,185.4937,2510.0
2021-09-30 13:10:00,200.47,200.48,200.35,200.45,3065.0,185.466,185.4752,185.355,185.4475,3065.0
2021-09-30 13:15:00,200.49,200.73,200.39,200.54,4258.0,185.4845,185.7065,185.392,185.5307,4258.0
2021-09-30 13:20:00,200.56,200.59,200.26,200.26,3749.0,185.5492,185.577,185.2717,185.2717,3749.0
2021-09-30 13:25:00,200.27,200.32,200.2,200.2,3200.0,185.281,185.3272,185.2162,185.2162,3200.0
2021-09-30 13:30:00,200.13,200.18,199.94,200.15,3442.0,185.1514,185.1977,184.9756,185.1699,3442.0
2021-09-30 13:35:00,200.03,200.5,200.02,200.4,4099.0,185.0589,185.4937,185.0497,185.4012,4099.0
2021-09-30 13:40:00,200.38,200.45,200.3,200.31,3373.0,185.3827,185.4475,185.3087,185.318,3373.0
2021-09-30 13:45:00,200.28,200.48,200.2,200.32,7623.0,185.2902,185.4752,185.2162,185.3272,7623.0
2021-09-30 13:50:00,200.37,200.55,200.32,200.55,3955.0,185.3735,185.54,185.3272,185.54,3955.0
2021-09-30 13:55:00,200.56,200.67,200.47,200.49,2941.0,185.5492,185.651,185.466,185.4845,2941.0
2021-09-30 14:00:00,200.62,201.04,200.62,200.91,6426.0,185.6048,185.9933,185.6048,185.873,6426.0
2021-09-30 14:05:00,200.91,201.17,200.89,201.02,22043.0,185.873,186.1136,185.8545,185.9748,22043.0
2021-09-30 14:10:00,201.02,201.16,201.02,201.15,1990.0,185.9748,186.1043,185.9748,186.0951,1990.0
2021-09-30 14:15:00,201.15,201.16,200.92,201.02,5788.0,186.0951,186.1043,185.8823,185.9748,5788.0
2021-09-30 14:20:00,201.06,201.13,200.97,201.04,7137.0,186.0118,186.0766,185.9286,185.9933,7137.0
2021-09-30 14:25:00,201.0,201.39,200.94,201.39,5510.0,185.9563,186.3171,185.9008,186.3171,5510.0
2021-09-30 14:30:00,201.36,201.74,201.31,201.73,3869.0,186.2894,186.6409,186.2431,186.6317,3869.0
2021-09-30 14:35:00,201.68,201.74,201.53,201.57,4449.0,186.5854,186.6409,186.4466,186.4837,4449.0
2021-09-30 14:40:00,201.54,202.0,201.52,201.95,5040.0,186.4559,186.8815,186.4374,186.8352,5040.0
2021-09-30 14:45:00,201.93,202.0,201.83,201.93,3981.0,186.8167,186.8815,186.7242,186.8167,3981.0
2021-09-30 14:50:00,202.03,202.23,201.84,201.84,5275.0,186.9092,187.0943,186.7334,186.7334,5275.0
2021-09-30 14:55:00,201.83,201.83,201.57,201.58,6052.0,186.7242,186.7242,186.4837,186.4929,6052.0
2021-09-30 15:00:00,201.59,201.85,201.57,201.62,4394.0,186.5022,186.7427,186.4837,186.5299,4394.0
2021-09-30 15:05:00,201.62,201.8,201.57,201.65,5627.0,186.5299,186.6964,186.4837,186.5577,5627.0
2021-09-30 15:10:00,201.73,202.0,201.73,202.0,5937.0,186.6317,186.8815,186.6317,186.8815,5937.0
2021-09-30 15:15:00,202.02,202.17,201.93,201.99,10298.0,186.9,187.0387,186.8167,186.8722,10298.0
2021-09-30 15:20:00,201.98,202.0,201.71,201.71,9821.0,186.863,186.8815,186.6132,186.6132,9821.0
2021-09-30 15:25:00,201.73,201.76,201.59,201.59,10495.0,186.6317,186.6594,186.5022,186.5022,10495.0
2021-09-30 15:30:00,201.57,201.71,201.49,201.68,28185.0,186.4837,186.6132,186.4096,186.5854,28185.0
2021-09-30 15:35:00,201.64,201.64,201.48,201.49,38133.0,186.5484,186.5484,186.4004,186.4096,38133.0
2021-09-30 15:40:00,201.49,201.53,201.06,201.08,32531.0,186.4096,186.4466,186.0118,186.0303,32531.0
2021-09-30 15:45:00,201.11,201.12,200.82,200.83,15257.0,186.0581,186.0673,185.7898,185.799,15257.0
2021-09-30 15:50:00,200.85,200.85,200.39,200.5,37732.0,185.8175,185.8175,185.392,185.4937,37732.0
2021-09-30 15:55:00,200.52,200.52,199.71,199.89,98300.0,185.5122,185.5122,184.7629,184.9294,98300.0
2021-10-01 09:30:00,200.51,200.78,199.56,199.59,33350.0,185.503,185.7528,184.6241,184.6518,33350.0
2021-10-01 09:35:00,199.81,199.81,198.96,198.96,9139.0,184.8554,184.8554,184.069,184.069,9139.0
2021-10-01 09:40:00,199.06,199.13,198.51,198.75,14097.0,184.1615,184.2263,183.6527,183.8747,14097.0
2021-10-01 09:45:00,198.71,198.73,198.39,198.47,8347.0,183.8377,183.8562,183.5417,183.6157,8347.0
2021-10-01 09:50:00,198.38,198.4,197.74,197.92,11565.0,183.5324,183.5509,182.9403,183.1068,11565.0
2021-10-01 09:55:00,197.83,198.41,197.37,198.28,8748.0,183.0236,183.5602,182.598,183.4399,8748.0
2021-10-01 10:00:00,198.16,198.4,197.83,197.93,10736.0,183.3289,183.5509,183.0236,183.1161,10736.0
2021-10-01 10:05:00,197.94,198.37,197.85,198.37,10671.0,183.1253,183.5232,183.0421,183.5232,10671.0
2021-10-01 10:10:00,198.42,198.67,198.23,198.23,13015.0,183.5694,183.8007,183.3936,183.3936,13015.0
2021-10-01 10:15:00,198.13,198.14,197.37,197.58,7117.0,183.3011,183.3104,182.598,182.7923,7117.0
2021-10-01 10:20:00,197.55,197.62,197.15,197.16,6383.0,182.7645,182.8293,182.3945,182.4037,6383.0
2021-10-01 10:25:00,197.14,197.63,197.13,197.45,6897.0,182.3852,182.8385,182.376,182.672,6897.0
2021-10-01 10:30:00,197.4,197.44,197.01,197.43,16092.0,182.6258,182.6628,182.2649,182.6535,16092.0
2021-10-01 10:35:00,197.44,197.65,197.19,197.19,8004.0,182.6628,182.857,182.4315,182.4315,8004.0
2021-10-01 10:40:00,197.26,197.63,197.24,197.52,10750.0,182.4962,182.8385,182.4777,182.7368,10750.0
2021-10-01 10:45:00,197.49,197.79,197.34,197.78,7382.0,182.709,182.9866,182.5702,182.9773,7382.0
2021-10-01 10:50:00,197.75,197.8,197.48,197.48,5677.0,182.9496,182.9958,182.6998,182.6998,5677.0
2021-10-01 10:55:00,197.56,198.14,197.56,198.12,3353.0,182.7738,183.3104,182.7738,183.2919,3353.0
2021-10-01 11:00:00,198.11,198.63,198.11,198.63,8322.0,183.2826,183.7637,183.2826,183.7637,8322.0
2021-10-01 11:05:00,198.62,198.74,198.21,198.3,11943.0,183.7544,183.8655,183.3751,183.4584,11943.0
2021-10-01 11:10:00,198.33,199.05,198.14,198.99,17113.0,183.4861,184.1523,183.3104,184.0968,17113.0
2021-10-01 11:15:00,198.99,199.18,198.88,199.13,5212.0,184.0968,184.2725,183.995,184.2263,5212.0
2021-10-01 11:20:00,199.14,199.36,198.99,199.22,4744.0,184.2355,184.4391,184.0968,184.3095,4744.0
2021-10-01 11:25:00,199.18,199.24,198.84,198.92,5259.0,184.2725,184.328,183.958,184.032,5259.0
2021-10-01 11:30:00,198.88,199.17,198.84,199.01,4246.0,183.995,184.2633,183.958,184.1153,4246.0
2021-10-01 11:35:00,199.12,199.26,198.97,199.26,5398.0,184.217,184.3465,184.0782,184.3465,5398.0
2021-10-01 11:40:00,199.32,199.48,199.26,199.46,4179.0,184.4021,184.5501,184.3465,184.5316,4179.0
2021-10-01 11:45:00,199.6,199.9,199.6,199.9,7257.0,184.6611,184.9386,184.6611,184.9386,7257.0
2021-10-01 11:50:00,199.87,200.14,199.7,200.13,4757.0,184.9109,185.1607,184.7536,185.1514,4757.0
2021-10-01 11:55:00,200.09,200.15,199.93,200.12,1658.0,185.1144,185.1699,184.9664,185.1422,1658.0
2021-10-01 12:00:00,200.27,200.4,200.0,200.07,4244.0,185.281,185.4012,185.0312,185.0959,4244.0
2021-10-01 12:05:00,200.03,200.45,200.0,200.45,3826.0,185.0589,185.4475,185.0312,185.4475,3826.0
2021-10-01 12:10:00,200.41,200.41,200.06,200.06,2873.0,185.4105,185.4105,185.0867,185.0867,2873.0
2021-10-01 12:15:00,200.1,200.17,199.89,200.11,4916.0,185.1237,185.1884,184.9294,185.1329,4916.0
2021-10-01 12:20:00,200.15,200.6,200.15,200.55,4476.0,185.1699,185.5863,185.1699,185.54,4476.0
2021-10-01 12:25:00,200.42,200.65,200.42,200.53,4033.0,185.4197,185.6325,185.4197,185.5215,4033.0
2021-10-01 12:30:00,200.56,200.68,200.46,200.62,2546.0,185.5492,185.6603,185.4567,185.6048,2546.0
2021-10-01 12:35:00,200.66,200.72,200.53,200.61,1700.0,185.6418,185.6973,185.5215,185.5955,1700.0
2021-10-01 12:40:00,200.67,200.86,200.61,200.83,1900.0,185.651,185.8268,185.5955,185.799,1900.0
2021-10-01 12:45:00,200.84,201.01,200.83,200.87,3183.0,185.8083,185.9656,185.799,185.836,3183.0
2021-10-01 12:50:00,200.87,200.88,200.69,200.84,3228.0,185.836,185.8453,185.6695,185.8083,3228.0
2021-10-01 12:55:00,200.72,200.82,200.6,200.6,2878.0,185.6973,185.7898,185.5863,185.5863,2878.0
2021-10-01 13:00:00,200.52,200.64,200.36,200.56,4403.0,185.5122,185.6233,185.3642,185.5492,4403.0
2021-10-01 13:05:00,200.51,200.89,200.37,200.89,21650.0,185.503,185.8545,185.3735,185.8545,21650.0
2021-10-01 13:10:00,200.95,201.06,200.87,200.97,4112.0,185.9101,186.0118,185.836,185.9286,4112.0
2021-10-01 13:15:00,200.98,201.12,200.94,200.98,2934.0,185.9378,186.0673,185.9008,185.9378,2934.0
2021-10-01 13:20:00,201.07,201.18,201.02,201.17,2881.0,186.0211,186.1228,185.9748,186.1136,2881.0
2021-10-01 13:25:00,201.23,201.23,201.09,201.11,2970.0,186.1691,186.1691,186.0396,186.0581,2970.0
2021-10-01 13:30:00,201.2,201.29,201.16,201.27,1647.0,186.1413,186.2246,186.1043,186.2061,1647.0
2021-10-01 13:35:00,201.29,201.37,201.29,201.36,1915.0,186.2246,186.2986,186.2246,186.2894,1915.0
2021-10-01 13:40:00,201.38,201.48,201.27,201.44,12902.0,186.3079,186.4004,186.2061,186.3634,12902.0
2021-10-01 13:45:00,201.41,201.72,201.29,201.72,9321.0,186.3356,186.6224,186.2246,186.6224,9321.0
2021-10-01 13:50:00,201.58,201.68,201.58,201.62,1904.0,186.4929,186.5854,186.4929,186.5299,1904.0
2021-10-01 13:55:00,201.62,201.62,201.32,201.33,4423.0,186.5299,186.5299,186.2524,186.2616,4423.0
2021-10-01 14:00:00,201.38,201.57,201.32,201.53,3487.0,186.3079,186.4837,186.2524,186.4466,3487.0
2021-10-01 14:05:00,201.62,201.78,201.62,201.71,1360.0,186.5299,186.6779,186.5299,186.6132,1360.0
2021-10-01 14:10:00,201.73,201.9,201.73,201.86,3448.0,186.6317,186.789,186.6317,186.7519,3448.0
2021-10-01 14:15:00,201.87,202.23,201.86,202.23,9286.0,186.7612,187.0943,186.7519,187.0943,9286.0
2021-10-01 14:20:00,202.23,202.31,202.23,202.27,2732.0,187.0943,187.1683,187.0943,187.1313,2732.0
2021-10-01 14:25:00,202.28,202.29,202.06,202.09,3231.0,187.1405,187.1498,186.937,186.9647,3231.0
2021-10-01 14:30:00,202.1,202.27,202.1,202.25,8348.0,186.974,187.1313,186.974,187.1128,8348.0
2021-10-01 14:35:00,202.26,202.4,202.26,202.4,2357.0,187.122,187.2515,187.122,187.2515,2357.0
2021-10-01 14:40:00,202.35,202.46,202.21,202.21,3700.0,187.2053,187.307,187.0758,187.0758,3700.0
2021-10-01 14:45:00,202.21,202.33,202.13,202.33,5038.0,187.0758,187.1868,187.0017,187.1868,5038.0
2021-10-01 14:50:00,202.3,202.53,202.2,202.52,5360.0,187.159,187.3718,187.0665,187.3626,5360.0
2021-10-01 14:55:00,202.52,202.6,202.48,202.56,2376.0,187.3626,187.4366,187.3255,187.3996,2376.0
2021-10-01 15:00:00,202.58,202.92,202.56,202.92,3385.0,187.4181,187.7326,187.3996,187.7326,3385.0
2021-10-01 15:05:00,202.88,202.98,202.84,202.98,8847.0,187.6956,187.7881,187.6586,187.7881,8847.0
2021-10-01 15:10:00,202.95,203.22,202.95,203.08,6351.0,187.7604,188.0102,187.7604,187.8806,6351.0
2021-10-01 15:15:00,203.08,203.19,202.85,202.88,5090.0,187.8806,187.9824,187.6679,187.6956,5090.0
2021-10-01 15:20:00,202.92,203.0,202.74,202.76,7642.0,187.7326,187.8066,187.5661,187.5846,7642.0
2021-10-01 15:25:00,202.73,202.73,202.43,202.43,7757.0,187.5568,187.5568,187.2793,187.2793,7757.0
2021-10-01 15:30:00,202.44,202.57,202.2,202.55,9088.0,187.2885,187.4088,187.0665,187.3903,9088.0
2021-10-01 15:35:00,202.52,202.52,202.2,202.2,5834.0,187.3626,187.3626,187.0665,187.0665,5834.0
2021-10-01 15:40:00,202.24,202.33,202.15,202.19,8980.0,187.1035,187.1868,187.0202,187.0572,8980.0
2021-10-01 15:45:00,202.21,202.29,202.04,202.09,11018.0,187.0758,187.1498,186.9185,186.9647,11018.0
2021-10-01 15:50:00,202.14,202.62,202.1,202.43,21596.0,187.011,187.4551,186.974,187.2793,21596.0
2021-10-01 15:55:00,202.37,202.42,201.69,201.99,96697.0,187.2238,187.27,186.5947,186.8722,96697.0
2021-10-04 09:30:00,199.95,201.97,199.84,201.84,30930.0,184.9849,186.8537,184.8831,186.7334,30930.0
2021-10-04 09:35:00,201.56,202.67,201.55,202.55,8287.0,186.4744,187.5013,186.4651,187.3903,8287.0
2021-10-04 09:40:00,202.34,202.34,201.44,201.46,8757.0,187.196,187.196,186.3634,186.3819,8757.0
2021-10-04 09:45:00,201.23,201.42,201.04,201.24,6744.0,186.1691,186.3449,185.9933,186.1784,6744.0
2021-10-04 09:50:00,201.2,201.44,201.07,201.25,8010.0,186.1413,186.3634,186.0211,186.1876,8010.0
2021-10-04 09:55:00,201.31,201.4,200.91,200.96,5832.0,186.2431,186.3264,185.873,185.9193,5832.0
2021-10-04 10:00:00,200.95,201.21,200.84,200.91,16875.0,185.9101,186.1506,185.8083,185.873,16875.0
2021-10-04 10:05:00,200.82,200.86,200.09,200.36,12237.0,185.7898,185.8268,185.1144,185.3642,12237.0
2021-10-04 10:10:00,200.42,200.82,200.42,200.81,6539.0,185.4197,185.7898,185.4197,185.7805,6539.0
2021-10-04 10:15:00,200.81,200.93,200.72,200.74,4107.0,185.7805,185.8916,185.6973,185.7158,4107.0
2021-10-04 10:20:00,200.78,200.79,200.5,200.5,4121.0,185.7528,185.762,185.4937,185.4937,4121.0
2021-10-04 10:25:00,200.46,200.64,200.34,200.58,7099.0,185.4567,185.6233,185.3457,185.5677,7099.0
2021-10-04 10:30:00,200.46,200.84,200.08,200.08,31145.0,185.4567,185.8083,185.1052,185.1052,31145.0
2021-10-04 10:35:00,200.03,200.18,199.62,199.92,11219.0,185.0589,185.1977,184.6796,184.9571,11219.0
2021-10-04 10:40:00,199.97,200.5,199.97,200.47,5614.0,185.0034,185.4937,185.0034,185.466,5614.0
2021-10-04 10:45:00,200.46,200.83,200.37,200.55,13376.0,185.4567,185.799,185.3735,185.54,13376.0
2021-10-04 10:50:00,200.64,200.74,199.97,200.02,8445.0,185.6233,185.7158,185.0034,185.0497,8445.0
2021-10-04 10:55:00,200.12,200.15,199.96,200.07,3604.0,185.1422,185.1699,184.9942,185.0959,3604.0
2021-10-04 11:00:00,200.11,200.11,199.77,199.94,7236.0,185.1329,185.1329,184.8184,184.9756,7236.0
2021-10-04 11:05:00,199.95,200.35,199.62,200.18,4479.0,184.9849,185.355,184.6796,185.1977,4479.0
2021-10-04 11:10:00,200.18,200.42,200.15,200.38,3300.0,185.1977,185.4197,185.1699,185.3827,3300.0
2021-10-04 11:15:00,200.38,200.54,200.1,200.34,11358.0,185.3827,185.5307,185.1237,185.3457,11358.0
2021-10-04 11:20:00,200.33,200.33,199.99,200.0,4299.0,185.3365,185.3365,185.0219,185.0312,4299.0
2021-10-04 11:25:00,200.04,200.25,199.87,200.13,6444.0,185.0682,185.2624,184.9109,185.1514,6444.0
2021-10-04 11:30:00,200.07,200.15,199.73,199.73,7775.0,185.0959,185.1699,184.7814,184.7814,7775.0
2021-10-04 11:35:00,199.67,199.79,199.41,199.41,4521.0,184.7259,184.8369,184.4853,184.4853,4521.0
2021-10-04 11:40:00,199.39,199.54,199.29,199.38,5810.0,184.4668,184.6056,184.3743,184.4576,5810.0
2021-10-04 11:45:00,199.37,199.75,199.36,199.68,4317.0,184.4483,184.7999,184.4391,184.7351,4317.0
2021-10-04 11:50:00,199.67,199.96,199.6,199.93,3770.0,184.7259,184.9942,184.6611,184.9664,3770.0
2021-10-04 11:55:00,199.88,200.34,199.73,200.11,6939.0,184.9201,185.3457,184.7814,185.1329,6939.0
2021-10-04 12:00:00,200.04,200.04,199.85,199.85,1925.0,185.0682,185.0682,184.8924,184.8924,1925.0
2021-10-04 12:05:00,199.87,200.31,199.84,200.24,3100.0,184.9109,185.318,184.8831,185.2532,3100.0
2021-10-04 12:10:00,200.26,200.28,200.16,200.16,1034.0,185.2717,185.2902,185.1792,185.1792,1034.0
2021-10-04 12:15:00,200.25,200.25,200.1,200.12,1800.0,185.2624,185.2624,185.1237,185.1422,1800.0
2021-10-04 12:20:00,200.09,200.18,199.89,200.17,10396.0,185.1144,185.1977,184.9294,185.1884,10396.0
2021-10-04 12:25:00,200.22,200.22,199.83,199.98,5975.0,185.2347,185.2347,184.8739,185.0127,5975.0
2021-10-04 12:30:00,200.06,200.22,199.98,200.22,4937.0,185.0867,185.2347,185.0127,185.2347,4937.0
2021-10-04 12:35:00,200.18,200.25,200.02,200.05,2254.0,185.1977,185.2624,185.0497,185.0774,2254.0
2021-10-04 12:40:00,199.97,199.98,199.62,199.67,2822.0,185.0034,185.0127,184.6796,184.7259,2822.0
2021-10-04 12:45:00,199.65,199.81,199.63,199.8,5082.0,184.7074,184.8554,184.6889,184.8461,5082.0
2021-10-04 12:50:00,199.83,199.93,199.51,199.93,2759.0,184.8739,184.9664,184.5778,184.9664,2759.0
2021-10-04 12:55:00,199.93,200.03,199.87,199.9,2475.0,184.9664,185.0589,184.9109,184.9386,2475.0
2021-10-04 13:00:00,199.92,199.92,199.53,199.59,1500.0,184.9571,184.9571,184.5963,184.6518,1500.0
2021-10-04 13:05:00,199.52,200.06,199.52,200.06,2500.0,184.5871,185.0867,184.5871,185.0867,2500.0
2021-10-04 13:10:00,200.07,200.25,199.92,200.12,2287.0,185.0959,185.2624,184.9571,185.1422,2287.0
2021-10-04 13:15:00,200.14,200.21,200.0,200.06,1806.0,185.1607,185.2254,185.0312,185.0867,1806.0
2021-10-04 13:20:00,200.02,200.02,199.87,199.94,3370.0,185.0497,185.0497,184.9109,184.9756,3370.0
2021-10-04 13:25:00,199.99,200.01,199.58,199.58,4353.0,185.0219,185.0404,184.6426,184.6426,4353.0
2021-10-04 13:30:00,199.71,199.94,199.71,199.86,4443.0,184.7629,184.9756,184.7629,184.9016,4443.0
2021-10-04 13:35:00,199.84,199.91,199.8,199.91,3940.0,184.8831,184.9479,184.8461,184.9479,3940.0
2021-10-04 13:40:00,199.86,199.9,199.71,199.81,2931.0,184.9016,184.9386,184.7629,184.8554,2931.0
2021-10-04 13:45:00,199.84,199.94,199.73,199.91,6400.0,184.8831,184.9756,184.7814,184.9479,6400.0
2021-10-04 13:50:00,199.9,199.9,199.66,199.68,2978.0,184.9386,184.9386,184.7166,184.7351,2978.0
2021-10-04 13:55:00,199.75,199.79,199.63,199.74,5027.0,184.7999,184.8369,184.6889,184.7906,5027.0
2021-10-04 14:00:00,199.75,199.97,199.7,199.71,4531.0,184.7999,185.0034,184.7536,184.7629,4531.0
2021-10-04 14:05:00,199.78,199.91,199.74,199.82,3105.0,184.8276,184.9479,184.7906,184.8646,3105.0
2021-10-04 14:10:00,199.76,199.76,199.47,199.54,7334.0,184.8091,184.8091,184.5408,184.6056,7334.0
2021-10-04 14:15:00,199.65,199.9,199.62,199.86,4117.0,184.7074,184.9386,184.6796,184.9016,4117.0
2021-10-04 14:20:00,199.92,200.29,199.9,200.21,3330.0,184.9571,185.2995,184.9386,185.2254,3330.0
2021-10-04 14:25:00,200.16,200.16,199.87,199.92,2200.0,185.1792,185.1792,184.9109,184.9571,2200.0
2021-10-04 14:30:00,199.87,199.95,199.66,199.77,3211.0,184.9109,184.9849,184.7166,184.8184,3211.0
2021-10-04 14:35:00,199.72,199.95,199.67,199.89,3936.0,184.7721,184.9849,184.7259,184.9294,3936.0
2021-10-04 14:40:00,199.83,199.88,199.71,199.83,2804.0,184.8739,184.9201,184.7629,184.8739,2804.0
2021-10-04 14:45:00,199.87,200.04,199.79,199.99,5611.0,184.9109,185.0682,184.8369,185.0219,5611.0
2021-10-04 14:50:00,199.97,200.02,199.75,199.84,2455.0,185.0034,185.0497,184.7999,184.8831,2455.0
2021-10-04 14:55:00,199.87,199.9,199.72,199.8,4437.0,184.9109,184.9386,184.7721,184.8461,4437.0
2021-10-04 15:00:00,199.76,200.04,199.76,200.0,11996.0,184.8091,185.0682,184.8091,185.0312,11996.0
2021-10-04 15:05:00,199.99,200.13,199.93,200.01,4318.0,185.0219,185.1514,184.9664,185.0404,4318.0
2021-10-04 15:10:00,199.97,200.09,199.86,199.88,4542.0,185.0034,185.1144,184.9016,184.9201,4542.0
2021-10-04 15:15:00,199.88,200.02,199.62,199.62,5561.0,184.9201,185.0497,184.6796,184.6796,5561.0
2021-10-04 15:20:00,199.57,199.63,199.46,199.58,4957.0,184.6333,184.6889,184.5316,184.6426,4957.0
2021-10-04 15:25:00,199.61,199.7,199.44,199.62,11619.0,184.6703,184.7536,184.5131,184.6796,11619.0
2021-10-04 15:30:00,199.63,199.99,199.57,199.93,9181.0,184.6889,185.0219,184.6333,184.9664,9181.0
2021-10-04 15:35:00,199.93,200.03,199.62,199.66,6642.0,184.9664,185.0589,184.6796,184.7166,6642.0
2021-10-04 15:40:00,199.67,200.26,199.64,200.24,11428.0,184.7259,185.2717,184.6981,185.2532,11428.0
2021-10-04 15:45:00,200.26,200.34,200.08,200.09,10566.0,185.2717,185.3457,185.1052,185.1144,10566.0
2021-10-04 15:50:00,200.02,200.02,199.21,199.33,32368.0,185.0497,185.0497,184.3003,184.4113,32368.0
2021-10-04 15:55:00,199.38,200.12,199.33,200.1,72372.0,184.4576,185.1422,184.4113,185.1237,72372.0
2021-10-05 09:30:00,200.07,200.48,199.32,199.6,27300.0,185.0959,185.4752,184.4021,184.6611,27300.0
2021-10-05 09:35:00,199.59,200.19,199.39,199.98,6561.0,184.6518,185.2069,184.4668,185.0127,6561.0
2021-10-05 09:40:00,200.21,200.31,199.72,200.09,7422.0,185.2254,185.318,184.7721,185.1144,7422.0
2021-10-05 09:45:00,200.06,200.82,200.06,200.74,2803.0,185.0867,185.7898,185.0867,185.7158,2803.0
2021-10-05 09:50:00,200.87,201.03,200.79,200.96,3532.0,185.836,185.9841,185.762,185.9193,3532.0
2021-10-05 09:55:00,200.92,201.08,200.62,200.84,5007.0,185.8823,186.0303,185.6048,185.8083,5007.0
2021-10-05 10:00:00,200.85,201.36,200.85,201.33,3590.0,185.8175,186.2894,185.8175,186.2616,3590.0
2021-10-05 10:05:00,201.27,201.62,201.13,201.62,3106.0,186.2061,186.5299,186.0766,186.5299,3106.0
2021-10-05 10:10:00,201.62,202.0,201.59,201.99,6219.0,186.5299,186.8815,186.5022,186.8722,6219.0
2021-10-05 10:15:00,202.06,202.38,202.06,202.3,4172.0,186.937,187.233,186.937,187.159,4172.0
2021-10-05 10:20:00,202.35,202.89,202.35,202.87,3900.0,187.2053,187.7049,187.2053,187.6864,3900.0
2021-10-05 10:25:00,202.91,203.06,202.78,202.93,10154.0,187.7234,187.8621,187.6031,187.7419,10154.0
2021-10-05 10:30:00,203.06,203.11,202.62,202.79,4779.0,187.8621,187.9084,187.4551,187.6123,4779.0
2021-10-05 10:35:00,202.71,202.8,202.53,202.53,4593.0,187.5383,187.6216,187.3718,187.3718,4593.0
2021-10-05 10:40:00,202.49,202.85,202.22,202.78,49586.0,187.3348,187.6679,187.085,187.6031,49586.0
2021-10-05 10:45:00,202.75,203.43,202.75,203.4,11982.0,187.5753,188.2044,187.5753,188.1767,11982.0
2021-10-05 10:50:00,203.35,203.35,202.87,203.03,10206.0,188.1304,188.1304,187.6864,187.8344,10206.0
2021-10-05 10:55:00,202.99,203.15,202.89,203.07,5627.0,187.7974,187.9454,187.7049,187.8714,5627.0
2021-10-05 11:00:00,203.17,203.17,202.85,203.16,1918.0,187.9639,187.9639,187.6679,187.9547,1918.0
2021-10-05 11:05:00,203.09,203.34,203.09,203.3,1460.0,187.8899,188.1212,187.8899,188.0842,1460.0
2021-10-05 11:10:00,203.35,203.55,203.27,203.52,6094.0,188.1304,188.3155,188.0564,188.2877,6094.0
2021-10-05 11:15:00,203.48,203.57,203.35,203.54,4124.0,188.2507,188.334,188.1304,188.3062,4124.0
2021-10-05 11:20:00,203.54,203.6,203.44,203.45,3964.0,188.3062,188.3617,188.2137,188.2229,3964.0
2021-10-05 11:25:00,203.4,203.6,203.26,203.49,5308.0,188.1767,188.3617,188.0472,188.26,5308.0
2021-10-05 11:30:00,203.55,203.73,203.54,203.72,2585.0,188.3155,188.482,188.3062,188.4727,2585.0
2021-10-05 11:35:00,203.77,203.88,203.54,203.55,4365.0,188.519,188.6208,188.3062,188.3155,4365.0
2021-10-05 11:40:00,203.61,203.64,203.38,203.54,3042.0,188.371,188.3987,188.1582,188.3062,3042.0
2021-10-05 11:45:00,203.54,203.61,203.39,203.46,3042.0,188.3062,188.371,188.1674,188.2322,3042.0
2021-10-05 11:50:00,203.51,203.75,203.47,203.69,3059.0,188.2785,188.5005,188.2414,188.445,3059.0
2021-10-05 11:55:00,203.77,203.86,203.67,203.86,2267.0,188.519,188.6023,188.4265,188.6023,2267.0
2021-10-05 12:00:00,203.89,203.9,203.83,203.9,1040.0,188.63,188.6393,188.5745,188.6393,1040.0
2021-10-05 12:05:00,203.96,204.24,203.94,204.24,1334.0,188.6948,188.9538,188.6763,188.9538,1334.0
2021-10-05 12:10:00,204.28,204.42,204.22,204.22,3666.0,188.9908,189.1203,188.9353,188.9353,3666.0
2021-10-05 12:15:00,204.2,204.33,204.12,204.31,5847.0,188.9168,189.0371,188.8428,189.0186,5847.0
2021-10-05 12:20:00,204.24,204.24,204.11,204.14,2625.0,188.9538,188.9538,188.8335,188.8613,2625.0
2021-10-05 12:25:00,203.94,204.09,203.93,203.99,2354.0,188.6763,188.815,188.667,188.7225,2354.0
2021-10-05 12:30:00,203.95,204.19,203.86,204.11,3192.0,188.6855,188.9076,188.6023,188.8335,3192.0
2021-10-05 12:35:00,204.12,204.12,203.86,203.86,3572.0,188.8428,188.8428,188.6023,188.6023,3572.0
2021-10-05 12:40:00,203.86,203.99,203.85,203.9,1913.0,188.6023,188.7225,188.593,188.6393,1913.0
2021-10-05 12:45:00,203.9,204.1,203.86,204.1,2262.0,188.6393,188.8243,188.6023,188.8243,2262.0
2021-10-05 12:50:00,203.98,203.98,203.89,203.9,2887.0,188.7133,188.7133,188.63,188.6393,2887.0
2021-10-05 12:55:00,203.96,204.05,203.9,204.05,1730.0,188.6948,188.778,188.6393,188.778,1730.0
2021-10-05 13:00:00,204.05,204.1,203.89,203.96,2439.0,188.778,188.8243,188.63,188.6948,2439.0
2021-10-05 13:05:00,204.0,204.11,204.0,204.07,3087.0,188.7318,188.8335,188.7318,188.7965,3087.0
2021-10-05 13:10:00,204.12,204.2,203.96,204.04,3757.0,188.8428,188.9168,188.6948,188.7688,3757.0
2021-10-05 13:15:00,204.06,204.07,203.92,204.07,1300.0,188.7873,188.7965,188.6578,188.7965,1300.0
2021-10-05 13:20:00,204.16,204.2,204.06,204.2,3309.0,188.8798,188.9168,188.7873,188.9168,3309.0
2021-10-05 13:25:00,204.22,204.23,204.16,204.19,4678.0,188.9353,188.9446,188.8798,188.9076,4678.0
2021-10-05 13:30:00,204.23,204.34,204.23,204.28,4435.0,188.9446,189.0463,188.9446,188.9908,4435.0
2021-10-05 13:35:00,204.28,204.4,204.23,204.39,4032.0,188.9908,189.1018,188.9446,189.0926,4032.0
2021-10-05 13:40:00,204.41,204.57,204.41,204.53,4064.0,189.1111,189.2591,189.1111,189.2221,4064.0
2021-10-05 13:45:00,204.57,204.58,204.46,204.48,2926.0,189.2591,189.2684,189.1574,189.1759,2926.0
2021-10-05 13:50:00,204.51,204.67,204.47,204.47,3974.0,189.2036,189.3516,189.1666,189.1666,3974.0
2021-10-05 13:55:00,204.45,204.45,204.32,204.35,4268.0,189.1481,189.1481,189.0278,189.0556,4268.0
2021-10-05 14:00:00,204.35,204.57,204.35,204.42,5616.0,189.0556,189.2591,189.0556,189.1203,5616.0
2021-10-05 14:05:00,204.41,204.43,204.08,204.12,4552.0,189.1111,189.1296,188.8058,188.8428,4552.0
2021-10-05 14:10:00,204.15,204.16,203.99,204.02,3708.0,188.8706,188.8798,188.7225,188.7503,3708.0
2021-10-05 14:15:00,204.06,204.07,203.91,204.02,3165.0,188.7873,188.7965,188.6485,188.7503,3165.0
2021-10-05 14:20:00,203.93,204.06,203.92,204.03,8745.0,188.667,188.7873,188.6578,188.7595,8745.0
2021-10-05 14:25:00,204.1,204.24,204.03,204.24,1535.0,188.8243,188.9538,188.7595,188.9538,1535.0
2021-10-05 14:30:00,204.29,204.44,204.26,204.31,2783.0,189.0001,189.1388,188.9723,189.0186,2783.0
2021-10-05 14:35:00,204.4,204.44,204.28,204.28,2533.0,189.1018,189.1388,188.9908,188.9908,2533.0
2021-10-05 14:40:00,204.27,204.48,204.27,204.37,3600.0,188.9816,189.1759,188.9816,189.0741,3600.0
2021-10-05 14:45:00,204.4,204.52,204.34,204.4,3009.0,189.1018,189.2129,189.0463,189.1018,3009.0
2021-10-05 14:50:00,204.33,204.46,204.33,204.46,2182.0,189.0371,189.1574,189.0371,189.1574,2182.0
2021-10-05 14:55:00,204.46,204.56,204.42,204.45,3719.0,189.1574,189.2499,189.1203,189.1481,3719.0
2021-10-05 15:00:00,204.41,204.5,204.4,204.5,5288.0,189.1111,189.1944,189.1018,189.1944,5288.0
2021-10-05 15:05:00,204.5,204.53,204.36,204.44,2817.0,189.1944,189.2221,189.0648,189.1388,2817.0
2021-10-05 15:10:00,204.46,204.53,204.36,204.53,3972.0,189.1574,189.2221,189.0648,189.2221,3972.0
2021-10-05 15:15:00,204.5,204.58,204.4,204.52,6437.0,189.1944,189.2684,189.1018,189.2129,6437.0
2021-10-05 15:20:00,204.44,204.47,204.29,204.33,5205.0,189.1388,189.1666,189.0001,189.0371,5205.0
2021-10-05 15:25:00,204.31,204.39,204.24,204.32,9096.0,189.0186,189.0926,188.9538,189.0278,9096.0
2021-10-05 15:30:00,204.32,204.52,204.23,204.52,12583.0,189.0278,189.2129,188.9446,189.2129,12583.0
2021-10-05 15:35:00,204.55,204.71,204.51,204.63,10591.0,189.2406,189.3886,189.2036,189.3146,10591.0
2021-10-05 15:40:00,204.66,204.71,204.26,204.26,9451.0,189.3424,189.3886,188.9723,188.9723,9451.0
2021-10-05 15:45:00,204.22,204.36,204.22,204.31,9693.0,188.9353,189.0648,188.9353,189.0186,9693.0
2021-10-05 15:50:00,204.28,204.3,203.83,203.92,24929.0,188.9908,189.0093,188.5745,188.6578,24929.0
2021-10-05 15:55:00,203.89,203.95,203.59,203.84,48933.0,188.63,188.6855,188.3525,188.5838,48933.0
2021-10-06 09:30:00,202.33,203.54,202.14,202.86,27893.0,187.1868,188.3062,187.011,187.6771,27893.0
2021-10-06 09:35:00,202.89,203.83,202.89,203.83,4097.0,187.7049,188.5745,187.7049,188.5745,4097.0
2021-10-06 09:40:00,203.85,203.87,203.51,203.66,6929.0,188.593,188.6115,188.2785,188.4172,6929.0
2021-10-06 09:45:00,203.81,203.94,203.54,203.94,5135.0,188.556,188.6763,188.3062,188.6763,5135.0
2021-10-06 09:50:00,203.84,203.84,203.28,203.45,3597.0,188.5838,188.5838,188.0657,188.2229,3597.0
2021-10-06 09:55:00,203.53,203.53,202.78,202.91,5670.0,188.297,188.297,187.6031,187.7234,5670.0
2021-10-06 10:00:00,202.84,203.17,202.48,202.64,6739.0,187.6586,187.9639,187.3255,187.4736,6739.0
2021-10-06 10:05:00,202.63,203.14,202.39,203.0,8480.0,187.4643,187.9361,187.2423,187.8066,8480.0
2021-10-06 10:10:00,202.96,204.3,202.84,204.25,9821.0,187.7696,189.0093,187.6586,188.9631,9821.0
2021-10-06 10:15:00,204.17,204.18,203.63,203.78,15263.0,188.8891,188.8983,188.3895,188.5282,15263.0
2021-10-06 10:20:00,203.68,204.82,203.68,204.8,8273.0,188.4357,189.4904,188.4357,189.4719,8273.0
2021-10-06 10:25:00,204.81,204.95,204.6,204.78,6836.0,189.4812,189.6107,189.2869,189.4534,6836.0
2021-10-06 10:30:00,204.76,204.96,204.36,204.43,17709.0,189.4349,189.6199,189.0648,189.1296,17709.0
2021-10-06 10:35:00,204.45,204.51,204.04,204.51,8227.0,189.1481,189.2036,188.7688,189.2036,8227.0
2021-10-06 10:40:00,204.56,204.56,204.2,204.26,6029.0,189.2499,189.2499,188.9168,188.9723,6029.0
2021-10-06 10:45:00,204.26,204.4,203.87,204.39,10069.0,188.9723,189.1018,188.6115,189.0926,10069.0
2021-10-06 10:50:00,204.35,204.43,204.1,204.24,12453.0,189.0556,189.1296,188.8243,188.9538,12453.0
2021-10-06 10:55:00,204.31,204.33,203.91,204.19,4852.0,189.0186,189.0371,188.6485,188.9076,4852.0
2021-10-06 11:00:00,204.16,204.28,203.92,204.08,4510.0,188.8798,188.9908,188.6578,188.8058,4510.0
2021-10-06 11:05:00,204.1,204.13,203.83,203.88,4150.0,188.8243,188.8521,188.5745,188.6208,4150.0
2021-10-06 11:10:00,203.94,204.0,203.64,203.9,3231.0,188.6763,188.7318,188.3987,188.6393,3231.0
2021-10-06 11:15:00,203.82,203.97,203.74,203.76,4600.0,188.5653,188.704,188.4912,188.5097,4600.0
2021-10-06 11:20:00,203.69,203.69,203.38,203.43,4354.0,188.445,188.445,188.1582,188.2044,4354.0
2021-10-06 11:25:00,203.33,203.41,203.02,203.1,4320.0,188.1119,188.1859,187.8251,187.8991,4320.0
2021-10-06 11:30:00,203.1,203.16,202.73,202.77,5258.0,187.8991,187.9547,187.5568,187.5938,5258.0
2021-10-06 11:35:00,202.78,202.9,202.78,202.85,3151.0,187.6031,187.7141,187.6031,187.6679,3151.0
2021-10-06 11:40:00,202.88,202.94,202.55,202.72,4540.0,187.6956,187.7511,187.3903,187.5476,4540.0
2021-10-06 11:45:00,202.74,202.83,202.64,202.73,2655.0,187.5661,187.6493,187.4736,187.5568,2655.0
2021-10-06 11:50:00,202.81,203.17,202.81,203.17,4422.0,187.6308,187.9639,187.6308,187.9639,4422.0
2021-10-06 11:55:00,203.23,203.8,203.18,203.78,6576.0,188.0194,188.5468,187.9732,188.5282,6576.0
2021-10-06 12:00:00,203.74,203.86,203.6,203.6,6042.0,188.4912,188.6023,188.3617,188.3617,6042.0
2021-10-06 12:05:00,203.59,203.6,203.0,203.08,8035.0,188.3525,188.3617,187.8066,187.8806,8035.0
2021-10-06 12:10:00,203.1,203.19,202.96,203.11,7479.0,187.8991,187.9824,187.7696,187.9084,7479.0
2021-10-06 12:15:00,203.09,203.3,203.05,203.17,2768.0,187.8899,188.0842,187.8529,187.9639,2768.0
2021-10-06 12:20:00,203.15,203.15,202.9,203.13,4008.0,187.9454,187.9454,187.7141,187.9269,4008.0
2021-10-06 12:25:00,203.2,203.41,202.97,203.36,7248.0,187.9917,188.1859,187.7789,188.1397,7248.0
2021-10-06 12:30:00,203.25,203.33,203.17,203.25,3616.0,188.0379,188.1119,187.9639,188.0379,3616.0
2021-10-06 12:35:00,203.3,203.46,203.22,203.46,3805.0,188.0842,188.2322,188.0102,188.2322,3805.0
2021-10-06 12:40:00,203.46,203.68,203.46,203.57,2400.0,188.2322,188.4357,188.2322,188.334,2400.0
2021-10-06 12:45:00,203.62,203.62,203.34,203.35,3124.0,188.3802,188.3802,188.1212,188.1304,3124.0
2021-10-06 12:50:00,203.42,203.49,203.16,203.24,5512.0,188.1952,188.26,187.9547,188.0287,5512.0
2021-10-06 12:55:00,203.23,203.52,203.23,203.36,4639.0,188.0194,188.2877,188.0194,188.1397,4639.0
2021-10-06 13:00:00,203.45,203.45,203.18,203.28,4090.0,188.2229,188.2229,187.9732,188.0657,4090.0
2021-10-06 13:05:00,203.25,203.25,202.95,203.17,3885.0,188.0379,188.0379,187.7604,187.9639,3885.0
2021-10-06 13:10:00,203.04,203.28,202.9,203.28,3930.0,187.8436,188.0657,187.7141,188.0657,3930.0
2021-10-06 13:15:00,203.26,203.38,203.26,203.34,1128.0,188.0472,188.1582,188.0472,188.1212,1128.0
2021-10-06 13:20:00,203.34,203.65,203.26,203.64,3523.0,188.1212,188.408,188.0472,188.3987,3523.0
2021-10-06 13:25:00,203.68,203.95,203.68,203.95,1595.0,188.4357,188.6855,188.4357,188.6855,1595.0
2021-10-06 13:30:00,203.94,203.98,203.74,203.86,39077.0,188.6763,188.7133,188.4912,188.6023,39077.0
2021-10-06 13:35:00,203.87,204.28,203.78,204.25,31512.0,188.6115,188.9908,188.5282,188.9631,31512.0
2021-10-06 13:40:00,204.23,204.29,204.16,204.23,4130.0,188.9446,189.0001,188.8798,188.9446,4130.0
2021-10-06 13:45:00,204.17,204.29,204.17,204.23,2615.0,188.8891,189.0001,188.8891,188.9446,2615.0
2021-10-06 13:50:00,204.23,204.23,203.71,203.71,7911.0,188.9446,188.9446,188.4635,188.4635,7911.0
2021-10-06 13:55:00,203.77,203.91,203.77,203.91,14688.0,188.519,188.6485,188.519,188.6485,14688.0
2021-10-06 14:00:00,203.91,203.92,203.6,203.86,25125.0,188.6485,188.6578,188.3617,188.6023,25125.0
2021-10-06 14:05:00,203.82,204.26,203.69,204.26,7097.0,188.5653,188.9723,188.445,188.9723,7097.0
2021-10-06 14:10:00,204.33,204.96,204.33,204.96,5041.0,189.0371,189.6199,189.0371,189.6199,5041.0
2021-10-06 14:15:00,204.95,205.1,204.88,204.94,10370.0,189.6107,189.7495,189.5459,189.6014,10370.0
2021-10-06 14:20:00,204.97,204.97,204.53,204.55,2962.0,189.6292,189.6292,189.2221,189.2406,2962.0
2021-10-06 14:25:00,204.59,204.62,204.44,204.52,8028.0,189.2776,189.3054,189.1388,189.2129,8028.0
2021-10-06 14:30:00,204.56,204.61,204.45,204.59,4816.0,189.2499,189.2961,189.1481,189.2776,4816.0
2021-10-06 14:35:00,204.56,204.59,204.46,204.52,3645.0,189.2499,189.2776,189.1574,189.2129,3645.0
2021-10-06 14:40:00,204.56,204.86,204.54,204.83,5168.0,189.2499,189.5274,189.2314,189.4997,5168.0
2021-10-06 14:45:00,204.87,204.9,204.67,204.68,3949.0,189.5367,189.5644,189.3516,189.3609,3949.0
2021-10-06 14:50:00,204.72,204.73,204.37,204.62,6587.0,189.3979,189.4071,189.0741,189.3054,6587.0
2021-10-06 14:55:00,204.59,204.66,204.36,204.36,6130.0,189.2776,189.3424,189.0648,189.0648,6130.0
2021-10-06 15:00:00,204.35,204.51,204.35,204.42,4675.0,189.0556,189.2036,189.0556,189.1203,4675.0
2021-10-06 15:05:00,204.52,204.67,204.41,204.47,2500.0,189.2129,189.3516,189.1111,189.1666,2500.0
2021-10-06 15:10:00,204.5,204.63,204.35,204.46,7242.0,189.1944,189.3146,189.0556,189.1574,7242.0
2021-10-06 15:15:00,204.5,204.57,204.4,204.42,8873.0,189.1944,189.2591,189.1018,189.1203,8873.0
2021-10-06 15:20:00,204.43,204.44,204.12,204.23,19539.0,189.1296,189.1388,188.8428,188.9446,19539.0
2021-10-06 15:25:00,204.25,204.33,204.08,204.15,16464.0,188.9631,189.0371,188.8058,188.8706,16464.0
2021-10-06 15:30:00,204.08,204.31,204.06,204.14,20369.0,188.8058,189.0186,188.7873,188.8613,20369.0
2021-10-06 15:35:00,204.17,204.21,204.03,204.05,19820.0,188.8891,188.9261,188.7595,188.778,19820.0
2021-10-06 15:40:00,204.06,204.22,204.03,204.19,22590.0,188.7873,188.9353,188.7595,188.9076,22590.0
2021-10-06 15:45:00,204.17,204.37,204.07,204.09,52126.0,188.8891,189.0741,188.7965,188.815,52126.0
2021-10-06 15:50:00,204.09,204.82,204.05,204.71,51962.0,188.815,189.4904,188.778,189.3886,51962.0
2021-10-06 15:55:00,204.71,205.21,204.68,204.98,76561.0,189.3886,189.8512,189.3609,189.6384,76561.0
2021-10-07 09:30:00,206.52,207.94,206.03,207.76,30688.0,191.0632,192.3769,190.6098,192.2104,30688.0
2021-10-07 09:35:00,207.83,207.86,207.37,207.48,8555.0,192.2751,192.3029,191.8496,191.9513,8555.0
2021-10-07 09:40:00,207.54,207.76,206.95,207.16,18258.0,192.0068,192.2104,191.461,191.6553,18258.0
2021-10-07 09:45:00,207.26,207.49,207.03,207.17,12969.0,191.7478,191.9606,191.535,191.6645,12969.0
2021-10-07 09:50:00,207.27,207.69,207.27,207.45,9670.0,191.757,192.1456,191.757,191.9236,9670.0
2021-10-07 09:55:00,207.49,207.66,207.41,207.66,12394.0,191.9606,192.1179,191.8866,192.1179,12394.0
2021-10-07 10:00:00,207.84,207.95,207.65,207.74,11447.0,192.2844,192.3861,192.1086,192.1919,11447.0
2021-10-07 10:05:00,207.78,208.31,207.78,208.24,41800.0,192.2289,192.7192,192.2289,192.6544,41800.0
2021-10-07 10:10:00,208.24,208.45,207.99,208.39,25331.0,192.6544,192.8487,192.4232,192.7932,25331.0
2021-10-07 10:15:00,208.42,208.46,208.04,208.1,15856.0,192.821,192.858,192.4694,192.5249,15856.0
2021-10-07 10:20:00,208.12,208.42,208.11,208.19,4870.0,192.5434,192.821,192.5342,192.6082,4870.0
2021-10-07 10:25:00,208.11,208.17,207.87,208.15,10262.0,192.5342,192.5897,192.3121,192.5712,10262.0
2021-10-07 10:30:00,208.12,208.32,208.0,208.3,34646.0,192.5434,192.7285,192.4324,192.71,34646.0
2021-10-07 10:35:00,208.34,208.71,207.96,207.96,25943.0,192.747,193.0893,192.3954,192.3954,25943.0
2021-10-07 10:40:00,208.1,208.37,208.08,208.21,4421.0,192.5249,192.7747,192.5064,192.6267,4421.0
2021-10-07 10:45:00,208.25,208.35,208.09,208.27,19209.0,192.6637,192.7562,192.5157,192.6822,19209.0
2021-10-07 10:50:00,208.3,208.67,208.27,208.51,18991.0,192.71,193.0523,192.6822,192.9042,18991.0
2021-10-07 10:55:00,208.51,208.59,208.23,208.43,22539.0,192.9042,192.9782,192.6452,192.8302,22539.0
2021-10-07 11:00:00,208.44,208.48,208.23,208.28,3950.0,192.8395,192.8765,192.6452,192.6914,3950.0
2021-10-07 11:05:00,208.25,208.25,207.92,207.92,2835.0,192.6637,192.6637,192.3584,192.3584,2835.0
2021-10-07 11:10:00,207.97,207.97,207.79,207.81,4203.0,192.4046,192.4046,192.2381,192.2566,4203.0
2021-10-07 11:15:00,207.84,207.92,207.55,207.65,4749.0,192.2844,192.3584,192.0161,192.1086,4749.0
2021-10-07 11:20:00,207.68,207.83,207.65,207.72,4569.0,192.1364,192.2751,192.1086,192.1734,4569.0
2021-10-07 11:25:00,207.69,207.8,207.59,207.73,4660.0,192.1456,192.2474,192.0531,192.1826,4660.0
2021-10-07 11:30:00,207.73,207.81,207.51,207.55,10342.0,192.1826,192.2566,191.9791,192.0161,10342.0
2021-10-07 11:35:00,207.52,207.64,207.52,207.62,3199.0,191.9883,192.0993,191.9883,192.0808,3199.0
2021-10-07 11:40:00,207.64,207.96,207.62,207.91,7678.0,192.0993,192.3954,192.0808,192.3491,7678.0
2021-10-07 11:45:00,207.92,207.95,207.82,207.86,4815.0,192.3584,192.3861,192.2659,192.3029,4815.0
2021-10-07 11:50:00,207.92,208.22,207.82,208.22,4497.0,192.3584,192.6359,192.2659,192.6359,4497.0
2021-10-07 11:55:00,208.22,208.4,208.2,208.2,6706.0,192.6359,192.8025,192.6174,192.6174,6706.0
2021-10-07 12:00:00,208.28,208.45,208.27,208.39,3392.0,192.6914,192.8487,192.6822,192.7932,3392.0
2021-10-07 12:05:00,208.41,208.45,208.23,208.34,5705.0,192.8117,192.8487,192.6452,192.747,5705.0
2021-10-07 12:10:00,208.35,208.43,208.28,208.35,5420.0,192.7562,192.8302,192.6914,192.7562,5420.0
2021-10-07 12:15:00,208.26,208.34,208.06,208.17,5895.0,192.6729,192.747,192.4879,192.5897,5895.0
2021-10-07 12:20:00,208.16,208.46,208.15,208.37,1527.0,192.5804,192.858,192.5712,192.7747,1527.0
2021-10-07 12:25:00,208.46,208.55,208.42,208.52,1899.0,192.858,192.9412,192.821,192.9135,1899.0
2021-10-07 12:30:00,208.55,208.64,208.48,208.63,6544.0,192.9412,193.0245,192.8765,193.0153,6544.0
2021-10-07 12:35:00,208.61,208.76,208.61,208.76,2397.0,192.9967,193.1355,192.9967,193.1355,2397.0
2021-10-07 12:40:00,208.76,208.76,208.6,208.7,3211.0,193.1355,193.1355,192.9875,193.08,3211.0
2021-10-07 12:45:00,208.66,208.69,208.6,208.62,2584.0,193.043,193.0708,192.9875,193.006,2584.0
2021-10-07 12:50:00,208.7,208.7,208.45,208.58,4416.0,193.08,193.08,192.8487,192.969,4416.0
2021-10-07 12:55:00,208.61,208.78,208.61,208.74,4551.0,192.9967,193.154,192.9967,193.117,4551.0
2021-10-07 13:00:00,208.73,208.73,208.55,208.58,4600.0,193.1078,193.1078,192.9412,192.969,4600.0
2021-10-07 13:05:00,208.61,208.61,208.49,208.52,2357.0,192.9967,192.9967,192.8857,192.9135,2357.0
2021-10-07 13:10:00,208.54,208.63,208.52,208.58,2240.0,192.932,193.0153,192.9135,192.969,2240.0
2021-10-07 13:15:00,208.6,208.63,208.53,208.61,2874.0,192.9875,193.0153,192.9227,192.9967,2874.0
2021-10-07 13:20:00,208.61,208.61,208.51,208.59,3787.0,192.9967,192.9967,192.9042,192.9782,3787.0
2021-10-07 13:25:00,208.56,208.81,208.54,208.81,4234.0,192.9505,193.1818,192.932,193.1818,4234.0
2021-10-07 13:30:00,208.8,208.8,208.68,208.7,4743.0,193.1725,193.1725,193.0615,193.08,4743.0
2021-10-07 13:35:00,208.66,208.74,208.41,208.44,3949.0,193.043,193.117,192.8117,192.8395,3949.0
2021-10-07 13:40:00,208.47,208.51,208.42,208.46,3435.0,192.8672,192.9042,192.821,192.858,3435.0
2021-10-07 13:45:00,208.4,208.44,208.35,208.41,1793.0,192.8025,192.8395,192.7562,192.8117,1793.0
2021-10-07 13:50:00,208.41,208.46,208.24,208.43,10532.0,192.8117,192.858,192.6544,192.8302,10532.0
2021-10-07 13:55:00,208.44,208.44,208.1,208.29,17542.0,192.8395,192.8395,192.5249,192.7007,17542.0
2021-10-07 14:00:00,208.25,208.25,208.05,208.05,2600.0,192.6637,192.6637,192.4787,192.4787,2600.0
2021-10-07 14:05:00,208.0,208.02,207.89,207.95,2449.0,192.4324,192.4509,192.3306,192.3861,2449.0
2021-10-07 14:10:00,207.91,208.06,207.91,207.99,3659.0,192.3491,192.4879,192.3491,192.4232,3659.0
2021-10-07 14:15:00,207.93,208.09,207.91,208.04,16818.0,192.3676,192.5157,192.3491,192.4694,16818.0
2021-10-07 14:20:00,208.04,208.11,208.04,208.04,1279.0,192.4694,192.5342,192.4694,192.4694,1279.0
2021-10-07 14:25:00,208.02,208.08,207.99,208.01,2038.0,192.4509,192.5064,192.4232,192.4417,2038.0
2021-10-07 14:30:00,208.06,208.1,207.88,207.94,3848.0,192.4879,192.5249,192.3214,192.3769,3848.0
2021-10-07 14:35:00,207.91,207.91,207.76,207.8,6305.0,192.3491,192.3491,192.2104,192.2474,6305.0
2021-10-07 14:40:00,207.85,207.9,207.78,207.85,4238.0,192.2936,192.3399,192.2289,192.2936,4238.0
2021-10-07 14:45:00,207.77,207.92,207.76,207.9,4176.0,192.2196,192.3584,192.2104,192.3399,4176.0
2021-10-07 14:50:00,207.88,207.91,207.66,207.7,3878.0,192.3214,192.3491,192.1179,192.1549,3878.0
2021-10-07 14:55:00,207.74,207.8,207.57,207.62,2701.0,192.1919,192.2474,192.0346,192.0808,2701.0
2021-10-07 15:00:00,207.62,207.7,207.57,207.7,3033.0,192.0808,192.1549,192.0346,192.1549,3033.0
2021-10-07 15:05:00,207.76,208.1,207.76,208.1,2687.0,192.2104,192.5249,192.2104,192.5249,2687.0
2021-10-07 15:10:00,208.12,208.16,207.95,208.0,12686.0,192.5434,192.5804,192.3861,192.4324,12686.0
2021-10-07 15:15:00,207.96,208.28,207.95,208.1,25775.0,192.3954,192.6914,192.3861,192.5249,25775.0
2021-10-07 15:20:00,208.12,208.19,208.0,208.12,17679.0,192.5434,192.6082,192.4324,192.5434,17679.0
2021-10-07 15:25:00,208.11,208.12,207.98,207.99,7822.0,192.5342,192.5434,192.4139,192.4232,7822.0
2021-10-07 15:30:00,208.01,208.15,207.92,207.98,13249.0,192.4417,192.5712,192.3584,192.4139,13249.0
2021-10-07 15:35:00,208.0,208.03,207.85,207.93,7639.0,192.4324,192.4602,192.2936,192.3676,7639.0
2021-10-07 15:40:00,207.94,207.97,207.76,207.76,10108.0,192.3769,192.4046,192.2104,192.2104,10108.0
2021-10-07 15:45:00,207.7,207.76,207.56,207.61,18126.0,192.1549,192.2104,192.0253,192.0716,18126.0
2021-10-07 15:50:00,207.61,207.75,207.55,207.7,34016.0,192.0716,192.2011,192.0161,192.1549,34016.0
2021-10-07 15:55:00,207.66,207.67,207.21,207.57,139378.0,192.1179,192.1271,191.7015,192.0346,139378.0
2021-10-08 09:30:00,207.92,208.22,207.16,207.53,26099.0,192.3584,192.6359,191.6553,191.9976,26099.0
2021-10-08 09:35:00,207.41,208.04,207.34,207.8,6812.0,191.8866,192.4694,191.8218,192.2474,6812.0
2021-10-08 09:40:00,207.79,208.08,207.16,207.17,9775.0,192.2381,192.5064,191.6553,191.6645,9775.0
2021-10-08 09:45:00,207.25,207.27,206.7,206.92,7298.0,191.7385,191.757,191.2297,191.4332,7298.0
2021-10-08 09:50:00,206.94,206.94,206.4,206.84,13681.0,191.4517,191.4517,190.9522,191.3592,13681.0
2021-10-08 09:55:00,206.83,207.04,206.82,206.87,4694.0,191.35,191.5443,191.3407,191.387,4694.0
2021-10-08 10:00:00,206.73,207.18,206.73,206.86,7415.0,191.2575,191.6738,191.2575,191.3777,7415.0
2021-10-08 10:05:00,206.88,207.04,206.76,206.81,7020.0,191.3962,191.5443,191.2852,191.3315,7020.0
2021-10-08 10:10:00,206.7,206.71,206.47,206.57,2389.0,191.2297,191.239,191.0169,191.1094,2389.0
2021-10-08 10:15:00,206.57,206.72,206.49,206.61,4700.0,191.1094,191.2482,191.0354,191.1464,4700.0
2021-10-08 10:20:00,206.58,206.65,206.51,206.53,2895.0,191.1187,191.1834,191.0539,191.0724,2895.0
2021-10-08 10:25:00,206.53,206.53,206.19,206.19,6775.0,191.0724,191.0724,190.7579,190.7579,6775.0
2021-10-08 10:30:00,206.24,206.47,206.15,206.29,3916.0,190.8041,191.0169,190.7209,190.8504,3916.0
2021-10-08 10:35:00,206.36,206.51,206.32,206.32,5445.0,190.9151,191.0539,190.8781,190.8781,5445.0
2021-10-08 10:40:00,206.39,206.44,205.94,206.26,6488.0,190.9429,190.9892,190.5266,190.8226,6488.0
2021-10-08 10:45:00,206.33,206.56,206.26,206.55,7214.0,190.8874,191.1002,190.8226,191.0909,7214.0
2021-10-08 10:50:00,206.53,207.0,206.47,206.99,3956.0,191.0724,191.5072,191.0169,191.498,3956.0
2021-10-08 10:55:00,206.89,206.94,206.74,206.78,7817.0,191.4055,191.4517,191.2667,191.3037,7817.0
2021-10-08 11:00:00,206.77,206.84,206.64,206.71,5057.0,191.2945,191.3592,191.1742,191.239,5057.0
2021-10-08 11:05:00,206.68,206.96,206.62,206.93,5502.0,191.2112,191.4702,191.1557,191.4425,5502.0
2021-10-08 11:10:00,206.95,207.17,206.91,207.05,6784.0,191.461,191.6645,191.424,191.5535,6784.0
2021-10-08 11:15:00,207.08,207.15,206.9,207.15,12676.0,191.5813,191.646,191.4147,191.646,12676.0
2021-10-08 11:20:00,207.16,207.17,206.94,207.01,6455.0,191.6553,191.6645,191.4517,191.5165,6455.0
2021-10-08 11:25:00,207.02,207.07,206.83,206.88,3749.0,191.5258,191.572,191.35,191.3962,3749.0
2021-10-08 11:30:00,206.93,207.03,206.84,206.87,5556.0,191.4425,191.535,191.3592,191.387,5556.0
2021-10-08 11:35:00,206.85,207.04,206.76,206.93,14745.0,191.3685,191.5443,191.2852,191.4425,14745.0
2021-10-08 11:40:00,206.87,206.99,206.78,206.85,20147.0,191.387,191.498,191.3037,191.3685,20147.0
2021-10-08 11:45:00,206.84,206.91,206.6,206.71,2600.0,191.3592,191.424,191.1372,191.239,2600.0
2021-10-08 11:50:00,206.59,206.86,206.54,206.79,2021.0,191.1279,191.3777,191.0817,191.313,2021.0
2021-10-08 11:55:00,206.8,206.82,206.69,206.78,2200.0,191.3222,191.3407,191.2205,191.3037,2200.0
2021-10-08 12:00:00,206.83,206.96,206.73,206.93,1916.0,191.35,191.4702,191.2575,191.4425,1916.0
2021-10-08 12:05:00,206.94,207.0,206.92,206.99,1049.0,191.4517,191.5072,191.4332,191.498,1049.0
2021-10-08 12:10:00,206.97,207.04,206.86,207.03,3400.0,191.4795,191.5443,191.3777,191.535,3400.0
2021-10-08 12:15:00,207.0,207.01,206.88,206.96,1742.0,191.5072,191.5165,191.3962,191.4702,1742.0
2021-10-08 12:20:00,206.87,206.9,206.81,206.81,1942.0,191.387,191.4147,191.3315,191.3315,1942.0
2021-10-08 12:25:00,206.79,206.84,206.76,206.76,1810.0,191.313,191.3592,191.2852,191.2852,1810.0
2021-10-08 12:30:00,206.75,206.77,206.6,206.71,4030.0,191.276,191.2945,191.1372,191.239,4030.0
2021-10-08 12:35:00,206.75,206.8,206.68,206.78,4908.0,191.276,191.3222,191.2112,191.3037,4908.0
2021-10-08 12:40:00,206.78,206.85,206.76,206.85,3800.0,191.3037,191.3685,191.2852,191.3685,3800.0
2021-10-08 12:45:00,206.84,206.89,206.81,206.85,1110.0,191.3592,191.4055,191.3315,191.3685,1110.0
2021-10-08 12:50:00,206.86,206.88,206.78,206.78,5799.0,191.3777,191.3962,191.3037,191.3037,5799.0
2021-10-08 12:55:00,206.84,206.92,206.72,206.73,5301.0,191.3592,191.4332,191.2482,191.2575,5301.0
2021-10-08 13:00:00,206.72,206.72,206.64,206.65,2200.0,191.2482,191.2482,191.1742,191.1834,2200.0
2021-10-08 13:05:00,206.64,206.67,206.51,206.54,3127.0,191.1742,191.2019,191.0539,191.0817,3127.0
2021-10-08 13:10:00,206.51,206.54,206.49,206.51,4289.0,191.0539,191.0817,191.0354,191.0539,4289.0
2021-10-08 13:15:00,206.41,206.41,206.19,206.19,2301.0,190.9614,190.9614,190.7579,190.7579,2301.0
2021-10-08 13:20:00,206.23,206.28,206.12,206.15,2187.0,190.7949,190.8411,190.6931,190.7209,2187.0
2021-10-08 13:25:00,206.15,206.38,206.14,206.38,2347.0,190.7209,190.9337,190.7116,190.9337,2347.0
2021-10-08 13:30:00,206.31,206.49,206.31,206.45,1809.0,190.8689,191.0354,190.8689,190.9984,1809.0
2021-10-08 13:35:00,206.46,206.46,206.27,206.31,2223.0,191.0077,191.0077,190.8319,190.8689,2223.0
2021-10-08 13:40:00,206.29,206.38,206.24,206.25,2147.0,190.8504,190.9337,190.8041,190.8134,2147.0
2021-10-08 13:45:00,206.24,206.45,206.2,206.32,15335.0,190.8041,190.9984,190.7671,190.8781,15335.0
2021-10-08 13:50:00,206.3,206.35,206.2,206.26,21053.0,190.8596,190.9059,190.7671,190.8226,21053.0
2021-10-08 13:55:00,206.29,206.55,206.26,206.53,4746.0,190.8504,191.0909,190.8226,191.0724,4746.0
2021-10-08 14:00:00,206.54,206.7,206.51,206.66,4628.0,191.0817,191.2297,191.0539,191.1927,4628.0
2021-10-08 14:05:00,206.66,206.73,206.57,206.62,5721.0,191.1927,191.2575,191.1094,191.1557,5721.0
2021-10-08 14:10:00,206.6,206.72,206.47,206.68,11068.0,191.1372,191.2482,191.0169,191.2112,11068.0
2021-10-08 14:15:00,206.69,206.87,206.65,206.79,6811.0,191.2205,191.387,191.1834,191.313,6811.0
2021-10-08 14:20:00,206.78,206.84,206.72,206.78,4339.0,191.3037,191.3592,191.2482,191.3037,4339.0
2021-10-08 14:25:00,206.79,207.14,206.74,207.14,5014.0,191.313,191.6368,191.2667,191.6368,5014.0
2021-10-08 14:30:00,207.16,207.22,207.09,207.09,5767.0,191.6553,191.7108,191.5905,191.5905,5767.0
2021-10-08 14:35:00,207.09,207.17,207.05,207.1,2127.0,191.5905,191.6645,191.5535,191.5998,2127.0
2021-10-08 14:40:00,207.13,207.16,207.1,207.13,5326.0,191.6275,191.6553,191.5998,191.6275,5326.0
2021-10-08 14:45:00,207.13,207.14,207.08,207.13,3215.0,191.6275,191.6368,191.5813,191.6275,3215.0
2021-10-08 14:50:00,207.13,207.16,207.04,207.05,4681.0,191.6275,191.6553,191.5443,191.5535,4681.0
2021-10-08 14:55:00,207.02,207.16,207.02,207.13,4473.0,191.5258,191.6553,191.5258,191.6275,4473.0
2021-10-08 15:00:00,207.1,207.18,207.06,207.13,5461.0,191.5998,191.6738,191.5628,191.6275,5461.0
2021-10-08 15:05:00,207.1,207.14,207.05,207.11,7573.0,191.5998,191.6368,191.5535,191.609,7573.0
2021-10-08 15:10:00,207.1,207.19,206.95,207.01,7785.0,191.5998,191.683,191.461,191.5165,7785.0
2021-10-08 15:15:00,207.01,207.15,206.99,207.08,7428.0,191.5165,191.646,191.498,191.5813,7428.0
2021-10-08 15:20:00,207.03,207.23,207.01,207.06,15546.0,191.535,191.72,191.5165,191.5628,15546.0
2021-10-08 15:25:00,207.14,207.19,207.12,207.16,1929.0,191.6368,191.683,191.6183,191.6553,1929.0
2021-10-08 15:30:00,207.14,207.17,207.0,207.1,9441.0,191.6368,191.6645,191.5072,191.5998,9441.0
2021-10-08 15:35:00,207.07,207.08,206.83,206.88,8678.0,191.572,191.5813,191.35,191.3962,8678.0
2021-10-08 15:40:00,206.95,207.02,206.77,206.77,17459.0,191.461,191.5258,191.2945,191.2945,17459.0
2021-10-08 15:45:00,206.75,206.81,206.52,206.59,9868.0,191.276,191.3315,191.0632,191.1279,9868.0
2021-10-08 15:50:00,206.53,206.57,206.24,206.27,32545.0,191.0724,191.1094,190.8041,190.8319,32545.0
2021-10-08 15:55:00,206.28,206.31,206.11,206.15,58602.0,190.8411,190.8689,190.6839,190.7209,58602.0
2021-10-11 09:30:00,205.5,205.63,204.44,204.82,35031.0,190.1195,190.2398,189.1388,189.4904,35031.0
2021-10-11 09:35:00,204.79,205.14,204.32,204.93,12112.0,189.4627,189.7865,189.0278,189.5922,12112.0
2021-10-11 09:40:00,204.95,204.97,204.08,204.53,16140.0,189.6107,189.6292,188.8058,189.2221,16140.0
2021-10-11 09:45:00,204.38,204.62,204.23,204.33,6881.0,189.0833,189.3054,188.9446,189.0371,6881.0
2021-10-11 09:50:00,204.41,204.81,204.22,204.81,13557.0,189.1111,189.4812,188.9353,189.4812,13557.0
2021-10-11 09:55:00,204.81,205.03,204.75,204.95,20069.0,189.4812,189.6847,189.4256,189.6107,20069.0
2021-10-11 10:00:00,205.14,205.31,205.04,205.25,18812.0,189.7865,189.9437,189.6939,189.8882,18812.0
2021-10-11 10:05:00,205.2,205.41,205.14,205.27,5967.0,189.842,190.0363,189.7865,189.9067,5967.0
2021-10-11 10:10:00,205.31,205.42,205.16,205.19,5154.0,189.9437,190.0455,189.805,189.8327,5154.0
2021-10-11 10:15:00,205.21,205.28,204.96,205.17,8778.0,189.8512,189.916,189.6199,189.8142,8778.0
2021-10-11 10:20:00,205.28,205.3,205.07,205.18,2216.0,189.916,189.9345,189.7217,189.8235,2216.0
2021-10-11 10:25:00,205.19,205.21,204.98,205.21,4800.0,189.8327,189.8512,189.6384,189.8512,4800.0
2021-10-11 10:30:00,205.22,205.24,205.09,205.24,2465.0,189.8605,189.879,189.7402,189.879,2465.0
2021-10-11 10:35:00,205.21,205.22,205.11,205.21,2850.0,189.8512,189.8605,189.7587,189.8512,2850.0
2021-10-11 10:40:00,205.17,205.17,204.96,205.08,7659.0,189.8142,189.8142,189.6199,189.7309,7659.0
2021-10-11 10:45:00,205.12,205.34,205.03,205.34,13177.0,189.768,189.9715,189.6847,189.9715,13177.0
2021-10-11 10:50:00,205.41,205.76,205.41,205.62,3660.0,190.0363,190.3601,190.0363,190.2305,3660.0
2021-10-11 10:55:00,205.62,205.66,205.5,205.55,2251.0,190.2305,190.2675,190.1195,190.1658,2251.0
2021-10-11 11:00:00,205.55,205.6,205.45,205.58,3268.0,190.1658,190.212,190.0733,190.1935,3268.0
2021-10-11 11:05:00,205.64,205.67,205.47,205.53,3496.0,190.249,190.2768,190.0918,190.1473,3496.0
2021-10-11 11:10:00,205.53,205.53,205.4,205.4,2436.0,190.1473,190.1473,190.027,190.027,2436.0
2021-10-11 11:15:00,205.4,205.4,205.2,205.28,1313.0,190.027,190.027,189.842,189.916,1313.0
2021-10-11 11:20:00,205.23,205.39,205.21,205.35,3638.0,189.8697,190.0177,189.8512,189.9807,3638.0
2021-10-11 11:25:00,205.31,205.35,205.12,205.12,5104.0,189.9437,189.9807,189.768,189.768,5104.0
2021-10-11 11:30:00,205.13,205.4,205.13,205.39,2467.0,189.7772,190.027,189.7772,190.0177,2467.0
2021-10-11 11:35:00,205.39,205.56,205.39,205.48,4575.0,190.0177,190.175,190.0177,190.101,4575.0
2021-10-11 11:40:00,205.59,205.74,205.59,205.74,2925.0,190.2028,190.3416,190.2028,190.3416,2925.0
2021-10-11 11:45:00,205.72,205.76,205.56,205.56,2000.0,190.323,190.3601,190.175,190.175,2000.0
2021-10-11 11:50:00,205.52,205.52,205.38,205.4,1600.0,190.138,190.138,190.0085,190.027,1600.0
2021-10-11 11:55:00,205.41,205.41,205.34,205.35,2100.0,190.0363,190.0363,189.9715,189.9807,2100.0
2021-10-11 12:00:00,205.33,205.36,204.76,204.88,5200.0,189.9622,189.99,189.4349,189.5459,5200.0
2021-10-11 12:05:00,204.87,204.97,204.57,204.97,4790.0,189.5367,189.6292,189.2591,189.6292,4790.0
2021-10-11 12:10:00,205.0,205.0,204.8,204.82,803.0,189.6569,189.6569,189.4719,189.4904,803.0
2021-10-11 12:15:00,204.85,204.85,204.7,204.82,1330.0,189.5182,189.5182,189.3794,189.4904,1330.0
2021-10-11 12:20:00,204.82,204.95,204.82,204.94,1900.0,189.4904,189.6107,189.4904,189.6014,1900.0
2021-10-11 12:25:00,204.97,205.01,204.95,205.0,1796.0,189.6292,189.6662,189.6107,189.6569,1796.0
2021-10-11 12:30:00,205.0,205.01,204.91,204.96,2000.0,189.6569,189.6662,189.5737,189.6199,2000.0
2021-10-11 12:35:00,204.96,205.07,204.88,204.95,3886.0,189.6199,189.7217,189.5459,189.6107,3886.0
2021-10-11 12:40:00,204.94,205.02,204.86,204.87,5569.0,189.6014,189.6754,189.5274,189.5367,5569.0
2021-10-11 12:45:00,204.83,205.0,204.83,204.99,1380.0,189.4997,189.6569,189.4997,189.6477,1380.0
2021-10-11 12:50:00,204.95,205.0,204.82,205.0,2240.0,189.6107,189.6569,189.4904,189.6569,2240.0
2021-10-11 12:55:00,205.0,205.02,204.83,205.0,3897.0,189.6569,189.6754,189.4997,189.6569,3897.0
2021-10-11 13:00:00,204.92,205.0,204.81,204.86,2753.0,189.5829,189.6569,189.4812,189.5274,2753.0
2021-10-11 13:05:00,204.96,204.96,204.72,204.93,3500.0,189.6199,189.6199,189.3979,189.5922,3500.0
2021-10-11 13:10:00,204.95,205.13,204.91,205.0,5934.0,189.6107,189.7772,189.5737,189.6569,5934.0
2021-10-11 13:15:00,205.0,205.07,204.94,204.97,8340.0,189.6569,189.7217,189.6014,189.6292,8340.0
2021-10-11 13:20:00,204.95,204.95,204.68,204.68,1848.0,189.6107,189.6107,189.3609,189.3609,1848.0
2021-10-11 13:25:00,204.63,204.63,204.39,204.54,2871.0,189.3146,189.3146,189.0926,189.2314,2871.0
2021-10-11 13:30:00,204.49,204.58,204.45,204.48,2749.0,189.1851,189.2684,189.1481,189.1759,2749.0
2021-10-11 13:35:00,204.52,204.67,204.52,204.64,3073.0,189.2129,189.3516,189.2129,189.3239,3073.0
2021-10-11 13:40:00,204.66,204.7,204.55,204.69,1733.0,189.3424,189.3794,189.2406,189.3701,1733.0
2021-10-11 13:45:00,204.65,204.7,204.47,204.6,3113.0,189.3331,189.3794,189.1666,189.2869,3113.0
2021-10-11 13:50:00,204.58,204.79,204.54,204.78,4076.0,189.2684,189.4627,189.2314,189.4534,4076.0
2021-10-11 13:55:00,204.81,204.83,204.71,204.76,3378.0,189.4812,189.4997,189.3886,189.4349,3378.0
2021-10-11 14:00:00,204.76,204.77,204.68,204.77,2634.0,189.4349,189.4442,189.3609,189.4442,2634.0
2021-10-11 14:05:00,204.72,204.99,204.71,204.98,3630.0,189.3979,189.6477,189.3886,189.6384,3630.0
2021-10-11 14:10:00,204.95,205.02,204.91,205.02,3142.0,189.6107,189.6754,189.5737,189.6754,3142.0
2021-10-11 14:15:00,205.0,205.01,204.94,204.95,3608.0,189.6569,189.6662,189.6014,189.6107,3608.0
2021-10-11 14:20:00,204.89,205.01,204.87,204.87,3427.0,189.5552,189.6662,189.5367,189.5367,3427.0
2021-10-11 14:25:00,204.83,204.83,204.78,204.82,844.0,189.4997,189.4997,189.4534,189.4904,844.0
2021-10-11 14:30:00,204.78,204.88,204.74,204.74,1624.0,189.4534,189.5459,189.4164,189.4164,1624.0
2021-10-11 14:35:00,204.8,204.83,204.66,204.66,2866.0,189.4719,189.4997,189.3424,189.3424,2866.0
2021-10-11 14:40:00,204.7,204.84,204.7,204.82,1034.0,189.3794,189.5089,189.3794,189.4904,1034.0
2021-10-11 14:45:00,204.8,204.89,204.79,204.82,600.0,189.4719,189.5552,189.4627,189.4904,600.0
2021-10-11 14:50:00,204.75,204.75,204.53,204.68,2773.0,189.4256,189.4256,189.2221,189.3609,2773.0
2021-10-11 14:55:00,204.62,204.86,204.62,204.78,2404.0,189.3054,189.5274,189.3054,189.4534,2404.0
2021-10-11 15:00:00,204.79,204.85,204.73,204.81,1375.0,189.4627,189.5182,189.4071,189.4812,1375.0
2021-10-11 15:05:00,204.81,204.82,204.6,204.64,2700.0,189.4812,189.4904,189.2869,189.3239,2700.0
2021-10-11 15:10:00,204.57,204.75,204.57,204.73,1899.0,189.2591,189.4256,189.2591,189.4071,1899.0
2021-10-11 15:15:00,204.71,204.73,204.6,204.63,2535.0,189.3886,189.4071,189.2869,189.3146,2535.0
2021-10-11 15:20:00,204.69,204.69,204.56,204.56,2458.0,189.3701,189.3701,189.2499,189.2499,2458.0
2021-10-11 15:25:00,204.58,204.58,204.37,204.37,3943.0,189.2684,189.2684,189.0741,189.0741,3943.0
2021-10-11 15:30:00,204.36,204.45,204.28,204.32,4841.0,189.0648,189.1481,188.9908,189.0278,4841.0
2021-10-11 15:35:00,204.29,204.44,204.23,204.37,5122.0,189.0001,189.1388,188.9446,189.0741,5122.0
2021-10-11 15:40:00,204.37,204.4,204.28,204.28,6276.0,189.0741,189.1018,188.9908,188.9908,6276.0
2021-10-11 15:45:00,204.28,204.31,203.99,204.0,23260.0,188.9908,189.0186,188.7225,188.7318,23260.0
2021-10-11 15:50:00,204.0,204.02,203.74,203.96,20939.0,188.7318,188.7503,188.4912,188.6948,20939.0
2021-10-11 15:55:00,203.98,203.98,203.63,203.73,37654.0,188.7133,188.7133,188.3895,188.482,37654.0
2021-10-12 09:30:00,203.79,204.22,203.26,204.02,20281.0,188.5375,188.9353,188.0472,188.7503,20281.0
2021-10-12 09:35:00,204.0,204.07,203.26,203.48,4686.0,188.7318,188.7965,188.0472,188.2507,4686.0
2021-10-12 09:40:00,203.53,203.53,203.06,203.28,6021.0,188.297,188.297,187.8621,188.0657,6021.0
2021-10-12 09:45:00,203.26,203.62,203.09,203.57,4445.0,188.0472,188.3802,187.8899,188.334,4445.0
2021-10-12 09:50:00,203.64,204.19,203.54,203.91,6837.0,188.3987,188.9076,188.3062,188.6485,6837.0
2021-10-12 09:55:00,204.05,204.1,203.36,203.47,5400.0,188.778,188.8243,188.1397,188.2414,5400.0
2021-10-12 10:00:00,203.48,203.77,203.39,203.43,3079.0,188.2507,188.519,188.1674,188.2044,3079.0
2021-10-12 10:05:00,203.61,203.7,203.53,203.53,1639.0,188.371,188.4542,188.297,188.297,1639.0
2021-10-12 10:10:00,203.49,203.75,203.38,203.75,2215.0,188.26,188.5005,188.1582,188.5005,2215.0
2021-10-12 10:15:00,203.75,203.93,203.03,203.3,6697.0,188.5005,188.667,187.8344,188.0842,6697.0
2021-10-12 10:20:00,203.3,203.41,203.19,203.36,3963.0,188.0842,188.1859,187.9824,188.1397,3963.0
2021-10-12 10:25:00,203.38,203.65,203.32,203.65,5058.0,188.1582,188.408,188.1027,188.408,5058.0
2021-10-12 10:30:00,203.49,203.6,203.28,203.56,4654.0,188.26,188.3617,188.0657,188.3247,4654.0
2021-10-12 10:35:00,203.47,203.78,203.45,203.77,6563.0,188.2414,188.5282,188.2229,188.519,6563.0
2021-10-12 10:40:00,203.78,203.93,203.59,203.59,3399.0,188.5282,188.667,188.3525,188.3525,3399.0
2021-10-12 10:45:00,203.62,203.89,203.62,203.78,6748.0,188.3802,188.63,188.3802,188.5282,6748.0
2021-10-12 10:50:00,203.8,203.95,203.66,203.79,5540.0,188.5468,188.6855,188.4172,188.5375,5540.0
2021-10-12 10:55:00,203.73,203.87,203.68,203.82,1700.0,188.482,188.6115,188.4357,188.5653,1700.0
2021-10-12 11:00:00,203.92,204.23,203.92,204.0,5183.0,188.6578,188.9446,188.6578,188.7318,5183.0
2021-10-12 11:05:00,204.06,204.26,203.96,204.2,10166.0,188.7873,188.9723,188.6948,188.9168,10166.0
2021-10-12 11:10:00,204.15,204.15,204.0,204.0,3613.0,188.8706,188.8706,188.7318,188.7318,3613.0
2021-10-12 11:15:00,203.97,204.02,203.86,203.9,3054.0,188.704,188.7503,188.6023,188.6393,3054.0
2021-10-12 11:20:00,203.92,204.08,203.9,204.05,8614.0,188.6578,188.8058,188.6393,188.778,8614.0
2021-10-12 11:25:00,204.01,204.05,203.9,204.05,3917.0,188.741,188.778,188.6393,188.778,3917.0
2021-10-12 11:30:00,204.03,204.06,203.95,203.95,5722.0,188.7595,188.7873,188.6855,188.6855,5722.0
2021-10-12 11:35:00,203.92,203.97,203.72,203.77,2601.0,188.6578,188.704,188.4727,188.519,2601.0
2021-10-12 11:40:00,203.71,203.74,203.56,203.58,2873.0,188.4635,188.4912,188.3247,188.3432,2873.0
2021-10-12 11:45:00,203.55,203.77,203.52,203.77,3684.0,188.3155,188.519,188.2877,188.519,3684.0
2021-10-12 11:50:00,203.82,204.1,203.77,204.08,1877.0,188.5653,188.8243,188.519,188.8058,1877.0
2021-10-12 11:55:00,204.08,204.08,203.95,204.08,6910.0,188.8058,188.8058,188.6855,188.8058,6910.0
2021-10-12 12:00:00,204.12,204.45,204.08,204.42,7552.0,188.8428,189.1481,188.8058,189.1203,7552.0
2021-10-12 12:05:00,204.52,204.64,204.51,204.55,4500.0,189.2129,189.3239,189.2036,189.2406,4500.0
2021-10-12 12:10:00,204.52,204.6,204.43,204.43,2470.0,189.2129,189.2869,189.1296,189.1296,2470.0
2021-10-12 12:15:00,204.39,204.39,204.15,204.23,3001.0,189.0926,189.0926,188.8706,188.9446,3001.0
2021-10-12 12:20:00,204.22,204.23,204.06,204.08,3596.0,188.9353,188.9446,188.7873,188.8058,3596.0
2021-10-12 12:25:00,204.06,204.06,203.92,203.92,2100.0,188.7873,188.7873,188.6578,188.6578,2100.0
2021-10-12 12:30:00,203.92,203.92,203.64,203.73,5122.0,188.6578,188.6578,188.3987,188.482,5122.0
2021-10-12 12:35:00,203.51,203.53,203.45,203.5,1725.0,188.2785,188.297,188.2229,188.2692,1725.0
2021-10-12 12:40:00,203.51,203.65,203.48,203.65,4428.0,188.2785,188.408,188.2507,188.408,4428.0
2021-10-12 12:45:00,203.63,203.66,203.51,203.61,1903.0,188.3895,188.4172,188.2785,188.371,1903.0
2021-10-12 12:50:00,203.57,203.65,203.57,203.59,1300.0,188.334,188.408,188.334,188.3525,1300.0
2021-10-12 12:55:00,203.55,203.56,203.48,203.52,2650.0,188.3155,188.3247,188.2507,188.2877,2650.0
2021-10-12 13:00:00,203.57,203.57,203.43,203.46,2603.0,188.334,188.334,188.2044,188.2322,2603.0
2021-10-12 13:05:00,203.47,203.48,203.31,203.31,2678.0,188.2414,188.2507,188.0934,188.0934,2678.0
2021-10-12 13:10:00,203.27,203.47,203.27,203.43,4676.0,188.0564,188.2414,188.0564,188.2044,4676.0
2021-10-12 13:15:00,203.45,203.45,203.33,203.36,4306.0,188.2229,188.2229,188.1119,188.1397,4306.0
2021-10-12 13:20:00,203.34,203.38,203.14,203.14,4598.0,188.1212,188.1582,187.9361,187.9361,4598.0
2021-10-12 13:25:00,203.21,203.36,203.21,203.34,4502.0,188.0009,188.1397,188.0009,188.1212,4502.0
2021-10-12 13:30:00,203.39,203.45,203.3,203.43,1574.0,188.1674,188.2229,188.0842,188.2044,1574.0
2021-10-12 13:35:00,203.49,203.54,203.41,203.45,5858.0,188.26,188.3062,188.1859,188.2229,5858.0
2021-10-12 13:40:00,203.42,203.42,203.28,203.33,7717.0,188.1952,188.1952,188.0657,188.1119,7717.0
2021-10-12 13:45:00,203.34,203.39,203.25,203.34,5593.0,188.1212,188.1674,188.0379,188.1212,5593.0
2021-10-12 13:50:00,203.38,203.41,203.19,203.19,6189.0,188.1582,188.1859,187.9824,187.9824,6189.0
2021-10-12 13:55:00,203.21,203.21,203.06,203.06,3150.0,188.0009,188.0009,187.8621,187.8621,3150.0
2021-10-12 14:00:00,203.06,203.18,203.01,203.14,5864.0,187.8621,187.9732,187.8159,187.9361,5864.0
2021-10-12 14:05:00,203.1,203.16,203.08,203.16,2320.0,187.8991,187.9547,187.8806,187.9547,2320.0
2021-10-12 14:10:00,203.1,203.46,203.09,203.44,4022.0,187.8991,188.2322,187.8899,188.2137,4022.0
2021-10-12 14:15:00,203.46,203.95,203.46,203.81,5844.0,188.2322,188.6855,188.2322,188.556,5844.0
2021-10-12 14:20:00,203.8,203.82,203.6,203.64,2461.0,188.5468,188.5653,188.3617,188.3987,2461.0
2021-10-12 14:25:00,203.61,203.63,203.54,203.54,2895.0,188.371,188.3895,188.3062,188.3062,2895.0
2021-10-12 14:30:00,203.61,203.63,203.48,203.51,2322.0,188.371,188.3895,188.2507,188.2785,2322.0
2021-10-12 14:35:00,203.49,203.49,203.11,203.13,3100.0,188.26,188.26,187.9084,187.9269,3100.0
2021-10-12 14:40:00,203.18,203.23,203.11,203.13,3282.0,187.9732,188.0194,187.9084,187.9269,3282.0
2021-10-12 14:45:00,203.14,203.17,203.07,203.09,3292.0,187.9361,187.9639,187.8714,187.8899,3292.0
2021-10-12 14:50:00,203.14,203.38,203.12,203.38,6270.0,187.9361,188.1582,187.9176,188.1582,6270.0
2021-10-12 14:55:00,203.34,203.41,203.15,203.4,17759.0,188.1212,188.1859,187.9454,188.1767,17759.0
2021-10-12 15:00:00,203.32,203.51,203.31,203.51,8695.0,188.1027,188.2785,188.0934,188.2785,8695.0
2021-10-12 15:05:00,203.6,203.67,203.57,203.64,8583.0,188.3617,188.4265,188.334,188.3987,8583.0
2021-10-12 15:10:00,203.7,203.85,203.7,203.85,5374.0,188.4542,188.593,188.4542,188.593,5374.0
2021-10-12 15:15:00,203.84,203.86,203.66,203.8,15599.0,188.5838,188.6023,188.4172,188.5468,15599.0
2021-10-12 15:20:00,203.83,204.08,203.8,204.0,8245.0,188.5745,188.8058,188.5468,188.7318,8245.0
2021-10-12 15:25:00,204.0,204.01,203.83,203.92,17427.0,188.7318,188.741,188.5745,188.6578,17427.0
2021-10-12 15:30:00,203.92,203.96,203.71,203.71,10313.0,188.6578,188.6948,188.4635,188.4635,10313.0
2021-10-12 15:35:00,203.76,203.83,203.71,203.78,7945.0,188.5097,188.5745,188.4635,188.5282,7945.0
2021-10-12 15:40:00,203.69,203.71,203.36,203.36,9416.0,188.445,188.4635,188.1397,188.1397,9416.0
2021-10-12 15:45:00,203.33,203.56,203.27,203.53,14993.0,188.1119,188.3247,188.0564,188.297,14993.0
2021-10-12 15:50:00,203.53,203.81,203.4,203.81,27098.0,188.297,188.556,188.1767,188.556,27098.0
2021-10-12 15:55:00,203.79,204.07,203.73,203.79,66196.0,188.5375,188.7965,188.482,188.5375,66196.0
2021-10-13 09:30:00,205.18,205.76,205.04,205.04,19864.0,189.8235,190.3601,189.6939,189.6939,19864.0
2021-10-13 09:35:00,205.33,205.56,204.99,205.13,5579.0,189.9622,190.175,189.6477,189.7772,5579.0
2021-10-13 09:40:00,204.72,204.93,204.64,204.82,1782.0,189.3979,189.5922,189.3239,189.4904,1782.0
2021-10-13 09:45:00,204.75,204.76,203.98,203.98,8296.0,189.4256,189.4349,188.7133,188.7133,8296.0
2021-10-13 09:50:00,203.98,203.98,203.48,203.71,6742.0,188.7133,188.7133,188.2507,188.4635,6742.0
2021-10-13 09:55:00,203.47,203.75,203.4,203.48,2693.0,188.2414,188.5005,188.1767,188.2507,2693.0
2021-10-13 10:00:00,203.53,203.74,203.15,203.38,3275.0,188.297,188.4912,187.9454,188.1582,3275.0
2021-10-13 10:05:00,203.43,203.73,203.35,203.44,5757.0,188.2044,188.482,188.1304,188.2137,5757.0
2021-10-13 10:10:00,203.4,203.4,202.76,202.91,6802.0,188.1767,188.1767,187.5846,187.7234,6802.0
2021-10-13 10:15:00,202.96,203.13,202.86,203.1,2153.0,187.7696,187.9269,187.6771,187.8991,2153.0
2021-10-13 10:20:00,203.03,203.03,202.6,202.74,3615.0,187.8344,187.8344,187.4366,187.5661,3615.0
2021-10-13 10:25:00,202.7,202.73,202.25,202.34,4988.0,187.5291,187.5568,187.1128,187.196,4988.0
2021-10-13 10:30:00,202.41,203.0,202.31,203.0,3976.0,187.2608,187.8066,187.1683,187.8066,3976.0
2021-10-13 10:35:00,203.05,203.06,202.85,202.98,3023.0,187.8529,187.8621,187.6679,187.7881,3023.0
2021-10-13 10:40:00,202.93,203.23,202.87,203.14,1281.0,187.7419,188.0194,187.6864,187.9361,1281.0
2021-10-13 10:45:00,203.19,203.25,203.0,203.0,4538.0,187.9824,188.0379,187.8066,187.8066,4538.0
2021-10-13 10:50:00,203.04,203.19,202.96,202.96,1944.0,187.8436,187.9824,187.7696,187.7696,1944.0
2021-10-13 10:55:00,202.98,202.98,202.76,202.76,3424.0,187.7881,187.7881,187.5846,187.5846,3424.0
2021-10-13 11:00:00,202.7,202.82,202.41,202.46,7476.0,187.5291,187.6401,187.2608,187.307,7476.0
2021-10-13 11:05:00,202.55,202.64,202.49,202.59,4400.0,187.3903,187.4736,187.3348,187.4273,4400.0
2021-10-13 11:10:00,202.55,202.87,202.51,202.8,3532.0,187.3903,187.6864,187.3533,187.6216,3532.0
2021-10-13 11:15:00,202.76,202.89,202.63,202.89,4334.0,187.5846,187.7049,187.4643,187.7049,4334.0
2021-10-13 11:20:00,202.89,203.0,202.77,202.91,4074.0,187.7049,187.8066,187.5938,187.7234,4074.0
2021-10-13 11:25:00,202.89,202.89,202.66,202.88,1941.0,187.7049,187.7049,187.4921,187.6956,1941.0
2021-10-13 11:30:00,202.92,203.02,202.89,202.98,2582.0,187.7326,187.8251,187.7049,187.7881,2582.0
2021-10-13 11:35:00,203.14,203.14,202.83,203.03,2412.0,187.9361,187.9361,187.6493,187.8344,2412.0
2021-10-13 11:40:00,203.09,203.4,203.09,203.4,1098.0,187.8899,188.1767,187.8899,188.1767,1098.0
2021-10-13 11:45:00,203.53,204.1,203.53,203.95,3837.0,188.297,188.8243,188.297,188.6855,3837.0
2021-10-13 11:50:00,204.08,204.12,203.71,203.84,1391.0,188.8058,188.8428,188.4635,188.5838,1391.0
2021-10-13 11:55:00,203.83,203.98,203.83,203.91,1571.0,188.5745,188.7133,188.5745,188.6485,1571.0
2021-10-13 12:00:00,203.77,203.93,203.69,203.86,2702.0,188.519,188.667,188.445,188.6023,2702.0
2021-10-13 12:05:00,203.86,203.98,203.83,203.98,1935.0,188.6023,188.7133,188.5745,188.7133,1935.0
2021-10-13 12:10:00,203.96,203.99,203.92,203.98,1561.0,188.6948,188.7225,188.6578,188.7133,1561.0
2021-10-13 12:15:00,204.01,204.07,203.66,203.7,7250.0,188.741,188.7965,188.4172,188.4542,7250.0
2021-10-13 12:20:00,203.6,203.7,203.52,203.65,3370.0,188.3617,188.4542,188.2877,188.408,3370.0
2021-10-13 12:25:00,203.69,203.94,203.69,203.94,1500.0,188.445,188.6763,188.445,188.6763,1500.0
2021-10-13 12:30:00,203.99,203.99,203.79,203.88,5760.0,188.7225,188.7225,188.5375,188.6208,5760.0
2021-10-13 12:35:00,203.83,203.9,203.77,203.9,1154.0,188.5745,188.6393,188.519,188.6393,1154.0
2021-10-13 12:40:00,203.85,203.99,203.85,203.99,3506.0,188.593,188.7225,188.593,188.7225,3506.0
2021-10-13 12:45:00,203.97,204.02,203.76,203.91,4594.0,188.704,188.7503,188.5097,188.6485,4594.0
2021-10-13 12:50:00,203.78,203.82,203.69,203.78,8987.0,188.5282,188.5653,188.445,188.5282,8987.0
2021-10-13 12:55:00,203.81,203.88,203.76,203.88,2250.0,188.556,188.6208,188.5097,188.6208,2250.0
2021-10-13 13:00:00,203.88,204.01,203.86,203.93,1600.0,188.6208,188.741,188.6023,188.667,1600.0
2021-10-13 13:05:00,204.08,204.24,204.05,204.14,1892.0,188.8058,188.9538,188.778,188.8613,1892.0
2021-10-13 13:10:00,204.29,204.4,204.17,204.37,1219.0,189.0001,189.1018,188.8891,189.0741,1219.0
2021-10-13 13:15:00,204.35,204.38,204.28,204.37,2785.0,189.0556,189.0833,188.9908,189.0741,2785.0
2021-10-13 13:20:00,204.37,204.57,204.35,204.57,2683.0,189.0741,189.2591,189.0556,189.2591,2683.0
2021-10-13 13:25:00,204.57,204.7,204.54,204.65,3496.0,189.2591,189.3794,189.2314,189.3331,3496.0
2021-10-13 13:30:00,204.79,205.05,204.79,204.87,7332.0,189.4627,189.7032,189.4627,189.5367,7332.0
2021-10-13 13:35:00,204.93,205.05,204.92,205.01,800.0,189.5922,189.7032,189.5829,189.6662,800.0
2021-10-13 13:40:00,205.0,205.0,204.77,204.82,2200.0,189.6569,189.6569,189.4442,189.4904,2200.0
2021-10-13 13:45:00,204.87,204.87,204.75,204.75,4100.0,189.5367,189.5367,189.4256,189.4256,4100.0
2021-10-13 13:50:00,204.72,204.81,204.66,204.81,4017.0,189.3979,189.4812,189.3424,189.4812,4017.0
2021-10-13 13:55:00,204.85,204.93,204.76,204.76,3399.0,189.5182,189.5922,189.4349,189.4349,3399.0
2021-10-13 14:00:00,204.73,205.25,204.63,204.73,8672.0,189.4071,189.8882,189.3146,189.4071,8672.0
2021-10-13 14:05:00,204.86,204.86,204.45,204.81,2110.0,189.5274,189.5274,189.1481,189.4812,2110.0
2021-10-13 14:10:00,204.8,204.87,204.68,204.86,2123.0,189.4719,189.5367,189.3609,189.5274,2123.0
2021-10-13 14:15:00,204.97,204.98,204.8,204.91,2010.0,189.6292,189.6384,189.4719,189.5737,2010.0
2021-10-13 14:20:00,204.85,205.03,204.85,204.92,2832.0,189.5182,189.6847,189.5182,189.5829,2832.0
2021-10-13 14:25:00,204.93,204.97,204.8,204.81,2700.0,189.5922,189.6292,189.4719,189.4812,2700.0
2021-10-13 14:30:00,204.83,204.87,204.71,204.76,1700.0,189.4997,189.5367,189.3886,189.4349,1700.0
2021-10-13 14:35:00,204.74,204.75,204.63,204.64,2355.0,189.4164,189.4256,189.3146,189.3239,2355.0
2021-10-13 14:40:00,204.58,204.64,204.47,204.55,2188.0,189.2684,189.3239,189.1666,189.2406,2188.0
2021-10-13 14:45:00,204.56,204.6,204.42,204.49,4179.0,189.2499,189.2869,189.1203,189.1851,4179.0
2021-10-13 14:50:00,204.48,204.62,204.47,204.62,6427.0,189.1759,189.3054,189.1666,189.3054,6427.0
2021-10-13 14:55:00,204.58,204.67,204.54,204.59,4939.0,189.2684,189.3516,189.2314,189.2776,4939.0
2021-10-13 15:00:00,204.56,204.75,204.53,204.62,5994.0,189.2499,189.4256,189.2221,189.3054,5994.0
2021-10-13 15:05:00,204.63,205.02,204.45,205.0,9507.0,189.3146,189.6754,189.1481,189.6569,9507.0
2021-10-13 15:10:00,205.02,205.02,204.64,204.69,4960.0,189.6754,189.6754,189.3239,189.3701,4960.0
2021-10-13 15:15:00,204.72,204.93,204.67,204.84,7820.0,189.3979,189.5922,189.3516,189.5089,7820.0
2021-10-13 15:20:00,204.85,204.86,204.58,204.58,2953.0,189.5182,189.5274,189.2684,189.2684,2953.0
2021-10-13 15:25:00,204.55,204.55,204.41,204.47,2412.0,189.2406,189.2406,189.1111,189.1666,2412.0
2021-10-13 15:30:00,204.48,204.87,204.48,204.74,8028.0,189.1759,189.5367,189.1759,189.4164,8028.0
2021-10-13 15:35:00,204.76,204.93,204.75,204.92,6313.0,189.4349,189.5922,189.4256,189.5829,6313.0
2021-10-13 15:40:00,204.9,204.92,204.64,204.67,7274.0,189.5644,189.5829,189.3239,189.3516,7274.0
2021-10-13 15:45:00,204.63,205.03,204.63,205.0,10458.0,189.3146,189.6847,189.3146,189.6569,10458.0
2021-10-13 15:50:00,204.97,205.03,204.6,204.91,27260.0,189.6292,189.6847,189.2869,189.5737,27260.0
2021-10-13 15:55:00,204.92,205.24,204.81,205.23,86558.0,189.5829,189.879,189.4812,189.8697,86558.0
2021-10-14 09:30:00,206.36,207.5,206.21,207.3,26160.0,190.9151,191.9698,190.7764,191.7848,26160.0
2021-10-14 09:35:00,207.12,207.37,207.06,207.26,4000.0,191.6183,191.8496,191.5628,191.7478,4000.0
2021-10-14 09:40:00,206.97,207.5,206.9,207.01,6664.0,191.4795,191.9698,191.4147,191.5165,6664.0
2021-10-14 09:45:00,207.09,207.42,206.91,207.1,5267.0,191.5905,191.8958,191.424,191.5998,5267.0
2021-10-14 09:50:00,207.11,207.12,206.85,206.95,10362.0,191.609,191.6183,191.3685,191.461,10362.0
2021-10-14 09:55:00,206.91,206.91,206.46,206.72,2887.0,191.424,191.424,191.0077,191.2482,2887.0
2021-10-14 10:00:00,206.71,207.9,206.71,207.9,5394.0,191.239,192.3399,191.239,192.3399,5394.0
2021-10-14 10:05:00,207.95,208.12,207.68,207.71,8454.0,192.3861,192.5434,192.1364,192.1641,8454.0
2021-10-14 10:10:00,207.67,207.85,207.58,207.68,7798.0,192.1271,192.2936,192.0438,192.1364,7798.0
2021-10-14 10:15:00,207.73,207.73,207.49,207.58,9523.0,192.1826,192.1826,191.9606,192.0438,9523.0
2021-10-14 10:20:00,207.6,207.66,207.07,207.08,8972.0,192.0623,192.1179,191.572,191.5813,8972.0
2021-10-14 10:25:00,207.13,207.17,206.94,207.17,3211.0,191.6275,191.6645,191.4517,191.6645,3211.0
2021-10-14 10:30:00,207.12,207.28,206.91,206.91,8868.0,191.6183,191.7663,191.424,191.424,8868.0
2021-10-14 10:35:00,206.95,207.19,206.83,207.11,5033.0,191.461,191.683,191.35,191.609,5033.0
2021-10-14 10:40:00,207.11,207.21,206.81,206.83,4200.0,191.609,191.7015,191.3315,191.35,4200.0
2021-10-14 10:45:00,206.82,207.32,206.82,207.24,11541.0,191.3407,191.8033,191.3407,191.7293,11541.0
2021-10-14 10:50:00,207.25,207.46,207.23,207.37,4641.0,191.7385,191.9328,191.72,191.8496,4641.0
2021-10-14 10:55:00,207.37,207.5,207.34,207.48,4912.0,191.8496,191.9698,191.8218,191.9513,4912.0
2021-10-14 11:00:00,207.49,207.74,207.45,207.72,5265.0,191.9606,192.1919,191.9236,192.1734,5265.0
2021-10-14 11:05:00,207.8,207.99,207.8,207.91,2006.0,192.2474,192.4232,192.2474,192.3491,2006.0
2021-10-14 11:10:00,207.94,207.95,207.83,207.91,5123.0,192.3769,192.3861,192.2751,192.3491,5123.0
2021-10-14 11:15:00,207.92,207.96,207.74,207.8,3319.0,192.3584,192.3954,192.1919,192.2474,3319.0
2021-10-14 11:20:00,207.79,207.99,207.79,207.88,3210.0,192.2381,192.4232,192.2381,192.3214,3210.0
2021-10-14 11:25:00,207.79,207.8,207.53,207.53,3566.0,192.2381,192.2474,191.9976,191.9976,3566.0
2021-10-14 11:30:00,207.6,207.79,207.6,207.79,2421.0,192.0623,192.2381,192.0623,192.2381,2421.0
2021-10-14 11:35:00,207.8,207.83,207.72,207.79,3489.0,192.2474,192.2751,192.1734,192.2381,3489.0
2021-10-14 11:40:00,207.81,207.91,207.67,207.77,4641.0,192.2566,192.3491,192.1271,192.2196,4641.0
2021-10-14 11:45:00,207.86,207.99,207.86,207.97,4648.0,192.3029,192.4232,192.3029,192.4046,4648.0
2021-10-14 11:50:00,208.05,208.07,207.92,208.02,2851.0,192.4787,192.4972,192.3584,192.4509,2851.0
2021-10-14 11:55:00,208.08,208.31,208.08,208.31,2136.0,192.5064,192.7192,192.5064,192.7192,2136.0
2021-10-14 12:00:00,208.3,208.38,208.3,208.3,2442.0,192.71,192.784,192.71,192.71,2442.0
2021-10-14 12:05:00,208.34,208.35,208.2,208.28,4174.0,192.747,192.7562,192.6174,192.6914,4174.0
2021-10-14 12:10:00,208.26,208.37,208.24,208.37,4607.0,192.6729,192.7747,192.6544,192.7747,4607.0
2021-10-14 12:15:00,208.39,208.4,208.31,208.34,3255.0,192.7932,192.8025,192.7192,192.747,3255.0
2021-10-14 12:20:00,208.36,208.36,208.27,208.32,2394.0,192.7655,192.7655,192.6822,192.7285,2394.0
2021-10-14 12:25:00,208.34,208.42,208.3,208.36,2578.0,192.747,192.821,192.71,192.7655,2578.0
2021-10-14 12:30:00,208.39,208.39,208.2,208.28,5318.0,192.7932,192.7932,192.6174,192.6914,5318.0
2021-10-14 12:35:00,208.32,208.39,208.32,208.32,1760.0,192.7285,192.7932,192.7285,192.7285,1760.0
2021-10-14 12:40:00,208.34,208.48,208.32,208.47,3752.0,192.747,192.8765,192.7285,192.8672,3752.0
2021-10-14 12:45:00,208.45,208.57,208.45,208.57,3426.0,192.8487,192.9597,192.8487,192.9597,3426.0
2021-10-14 12:50:00,208.57,208.64,208.54,208.56,2094.0,192.9597,193.0245,192.932,192.9505,2094.0
2021-10-14 12:55:00,208.53,208.64,208.52,208.64,3492.0,192.9227,193.0245,192.9135,193.0245,3492.0
2021-10-14 13:00:00,208.66,208.74,208.52,208.52,1425.0,193.043,193.117,192.9135,192.9135,1425.0
2021-10-14 13:05:00,208.47,208.65,208.47,208.54,4181.0,192.8672,193.0338,192.8672,192.932,4181.0
2021-10-14 13:10:00,208.53,208.56,208.44,208.46,2210.0,192.9227,192.9505,192.8395,192.858,2210.0
2021-10-14 13:15:00,208.45,208.49,208.36,208.46,4146.0,192.8487,192.8857,192.7655,192.858,4146.0
2021-10-14 13:20:00,208.44,208.49,208.39,208.44,3482.0,192.8395,192.8857,192.7932,192.8395,3482.0
2021-10-14 13:25:00,208.41,208.41,208.25,208.25,3100.0,192.8117,192.8117,192.6637,192.6637,3100.0
2021-10-14 13:30:00,208.28,208.46,208.28,208.39,6809.0,192.6914,192.858,192.6914,192.7932,6809.0
2021-10-14 13:35:00,208.43,208.56,208.42,208.54,3217.0,192.8302,192.9505,192.821,192.932,3217.0
2021-10-14 13:40:00,208.48,208.58,208.46,208.5,2956.0,192.8765,192.969,192.858,192.895,2956.0
2021-10-14 13:45:00,208.55,208.7,208.5,208.7,3260.0,192.9412,193.08,192.895,193.08,3260.0
2021-10-14 13:50:00,208.66,208.66,208.57,208.59,2056.0,193.043,193.043,192.9597,192.9782,2056.0
2021-10-14 13:55:00,208.58,208.64,208.51,208.55,3728.0,192.969,193.0245,192.9042,192.9412,3728.0
2021-10-14 14:00:00,208.57,208.57,208.48,208.51,3517.0,192.9597,192.9597,192.8765,192.9042,3517.0
2021-10-14 14:05:00,208.55,208.59,208.44,208.57,3845.0,192.9412,192.9782,192.8395,192.9597,3845.0
2021-10-14 14:10:00,208.56,208.71,208.56,208.69,3564.0,192.9505,193.0893,192.9505,193.0708,3564.0
2021-10-14 14:15:00,208.67,208.78,208.67,208.78,2536.0,193.0523,193.154,193.0523,193.154,2536.0
2021-10-14 14:20:00,208.79,208.92,208.77,208.92,3711.0,193.1633,193.2835,193.1448,193.2835,3711.0
2021-10-14 14:25:00,208.91,208.95,208.85,208.92,3459.0,193.2743,193.3113,193.2188,193.2835,3459.0
2021-10-14 14:30:00,208.93,208.93,208.76,208.78,3438.0,193.2928,193.2928,193.1355,193.154,3438.0
2021-10-14 14:35:00,208.8,208.89,208.72,208.81,4537.0,193.1725,193.2558,193.0985,193.1818,4537.0
2021-10-14 14:40:00,208.8,208.83,208.66,208.66,1837.0,193.1725,193.2003,193.043,193.043,1837.0
2021-10-14 14:45:00,208.64,208.65,208.53,208.64,1865.0,193.0245,193.0338,192.9227,193.0245,1865.0
2021-10-14 14:50:00,208.67,208.78,208.65,208.74,7627.0,193.0523,193.154,193.0338,193.117,7627.0
2021-10-14 14:55:00,208.75,208.81,208.69,208.81,8097.0,193.1263,193.1818,193.0708,193.1818,8097.0
2021-10-14 15:00:00,208.87,208.87,208.71,208.73,4125.0,193.2373,193.2373,193.0893,193.1078,4125.0
2021-10-14 15:05:00,208.75,208.78,208.67,208.67,3394.0,193.1263,193.154,193.0523,193.0523,3394.0
2021-10-14 15:10:00,208.67,208.8,208.65,208.8,3751.0,193.0523,193.1725,193.0338,193.1725,3751.0
2021-10-14 15:15:00,208.78,208.82,208.75,208.77,6440.0,193.154,193.191,193.1263,193.1448,6440.0
2021-10-14 15:20:00,208.75,208.81,208.62,208.62,3973.0,193.1263,193.1818,193.006,193.006,3973.0
2021-10-14 15:25:00,208.64,208.82,208.64,208.68,10252.0,193.0245,193.191,193.0245,193.0615,10252.0
2021-10-14 15:30:00,208.7,208.77,208.6,208.64,8808.0,193.08,193.1448,192.9875,193.0245,8808.0
2021-10-14 15:35:00,208.67,208.69,208.41,208.55,5158.0,193.0523,193.0708,192.8117,192.9412,5158.0
2021-10-14 15:40:00,208.51,208.53,208.33,208.49,4378.0,192.9042,192.9227,192.7377,192.8857,4378.0
2021-10-14 15:45:00,208.5,208.51,208.38,208.42,16741.0,192.895,192.9042,192.784,192.821,16741.0
2021-10-14 15:50:00,208.4,208.82,208.36,208.58,62187.0,192.8025,193.191,192.7655,192.969,62187.0
2021-10-14 15:55:00,208.59,208.68,208.29,208.55,97556.0,192.9782,193.0615,192.7007,192.9412,97556.0
2021-10-15 09:30:00,209.83,210.03,209.14,209.95,109808.0,194.1254,194.3105,193.4871,194.2365,109808.0
2021-10-15 09:35:00,210.1,210.45,209.85,209.92,25364.0,194.3752,194.699,194.1439,194.2087,25364.0
2021-10-15 09:40:00,209.91,210.03,209.48,210.0,8336.0,194.1995,194.3105,193.8016,194.2827,8336.0
2021-10-15 09:45:00,209.98,210.04,209.61,209.85,4288.0,194.2642,194.3197,193.9219,194.1439,4288.0
2021-10-15 09:50:00,209.81,210.1,209.78,209.99,4508.0,194.1069,194.3752,194.0792,194.2735,4508.0
2021-10-15 09:55:00,209.99,210.35,209.99,210.18,7255.0,194.2735,194.6065,194.2735,194.4492,7255.0
2021-10-15 10:00:00,210.09,210.11,209.87,210.06,4941.0,194.366,194.3845,194.1624,194.3382,4941.0
2021-10-15 10:05:00,209.95,210.62,209.93,210.56,4384.0,194.2365,194.8563,194.218,194.8008,4384.0
2021-10-15 10:10:00,210.67,210.9,210.6,210.76,7685.0,194.9026,195.1154,194.8378,194.9858,7685.0
2021-10-15 10:15:00,210.87,210.91,210.64,210.71,24776.0,195.0876,195.1246,194.8748,194.9396,24776.0
2021-10-15 10:20:00,210.55,210.84,210.45,210.76,8027.0,194.7916,195.0598,194.699,194.9858,8027.0
2021-10-15 10:25:00,210.89,210.89,210.43,210.43,5276.0,195.1061,195.1061,194.6805,194.6805,5276.0
2021-10-15 10:30:00,210.55,211.05,210.55,210.99,9744.0,194.7916,195.2541,194.7916,195.1986,9744.0
2021-10-15 10:35:00,211.0,211.2,210.85,211.18,9987.0,195.2079,195.3929,195.0691,195.3744,9987.0
2021-10-15 10:40:00,211.18,211.19,211.0,211.03,3939.0,195.3744,195.3837,195.2079,195.2356,3939.0
2021-10-15 10:45:00,210.97,211.29,210.95,211.29,4966.0,195.1801,195.4762,195.1616,195.4762,4966.0
2021-10-15 10:50:00,211.23,211.24,210.76,210.76,5134.0,195.4207,195.4299,194.9858,194.9858,5134.0
2021-10-15 10:55:00,210.78,211.09,210.68,211.09,6327.0,195.0043,195.2911,194.9118,195.2911,6327.0
2021-10-15 11:00:00,211.1,211.1,210.81,210.86,4123.0,195.3004,195.3004,195.0321,195.0784,4123.0
2021-10-15 11:05:00,210.9,210.9,210.72,210.87,2914.0,195.1154,195.1154,194.9488,195.0876,2914.0
2021-10-15 11:10:00,210.8,211.15,210.8,210.99,4019.0,195.0228,195.3466,195.0228,195.1986,4019.0
2021-10-15 11:15:00,211.04,211.16,210.98,211.08,10312.0,195.2449,195.3559,195.1894,195.2819,10312.0
2021-10-15 11:20:00,211.1,211.22,210.94,211.16,17409.0,195.3004,195.4114,195.1524,195.3559,17409.0
2021-10-15 11:25:00,211.13,211.23,211.03,211.22,8430.0,195.3281,195.4207,195.2356,195.4114,8430.0
2021-10-15 11:30:00,211.21,211.25,211.04,211.11,2603.0,195.4022,195.4392,195.2449,195.3096,2603.0
2021-10-15 11:35:00,211.12,211.12,210.55,210.7,4455.0,195.3189,195.3189,194.7916,194.9303,4455.0
2021-10-15 11:40:00,210.68,210.93,210.66,210.76,22902.0,194.9118,195.1431,194.8933,194.9858,22902.0
2021-10-15 11:45:00,210.85,211.16,210.81,210.86,12405.0,195.0691,195.3559,195.0321,195.0784,12405.0
2021-10-15 11:50:00,210.81,211.29,210.69,211.14,28529.0,195.0321,195.4762,194.9211,195.3374,28529.0
2021-10-15 11:55:00,211.14,211.28,211.05,211.2,5602.0,195.3374,195.4669,195.2541,195.3929,5602.0
2021-10-15 12:00:00,211.2,211.41,211.15,211.41,4976.0,195.3929,195.5872,195.3466,195.5872,4976.0
2021-10-15 12:05:00,211.4,211.59,211.33,211.58,13125.0,195.5779,195.7537,195.5132,195.7445,13125.0
2021-10-15 12:10:00,211.6,211.78,211.54,211.69,11634.0,195.763,195.9295,195.7075,195.8462,11634.0
2021-10-15 12:15:00,211.64,211.7,211.5,211.58,10219.0,195.8,195.8555,195.6704,195.7445,10219.0
2021-10-15 12:20:00,211.53,211.61,211.38,211.53,6961.0,195.6982,195.7722,195.5594,195.6982,6961.0
2021-10-15 12:25:00,211.51,211.61,211.51,211.61,1377.0,195.6797,195.7722,195.6797,195.7722,1377.0
2021-10-15 12:30:00,211.64,211.68,211.55,211.58,4553.0,195.8,195.837,195.7167,195.7445,4553.0
2021-10-15 12:35:00,211.56,211.59,211.53,211.53,1100.0,195.726,195.7537,195.6982,195.6982,1100.0
2021-10-15 12:40:00,211.56,211.88,211.56,211.7,9757.0,195.726,196.022,195.726,195.8555,9757.0
2021-10-15 12:45:00,211.69,211.85,211.68,211.71,3055.0,195.8462,195.9943,195.837,195.8647,3055.0
2021-10-15 12:50:00,211.68,211.84,211.68,211.8,13506.0,195.837,195.985,195.837,195.948,13506.0
2021-10-15 12:55:00,211.82,211.93,211.62,211.73,12346.0,195.9665,196.0683,195.7815,195.8832,12346.0
2021-10-15 13:00:00,211.72,211.81,211.57,211.58,1714.0,195.874,195.9572,195.7352,195.7445,1714.0
2021-10-15 13:05:00,211.6,211.85,211.6,211.81,5499.0,195.763,195.9943,195.763,195.9572,5499.0
2021-10-15 13:10:00,211.74,211.85,211.74,211.83,1946.0,195.8925,195.9943,195.8925,195.9758,1946.0
2021-10-15 13:15:00,211.83,211.87,211.74,211.74,3069.0,195.9758,196.0128,195.8925,195.8925,3069.0
2021-10-15 13:20:00,211.71,211.84,211.69,211.81,5242.0,195.8647,195.985,195.8462,195.9572,5242.0
2021-10-15 13:25:00,211.81,211.84,211.79,211.84,2763.0,195.9572,195.985,195.9387,195.985,2763.0
2021-10-15 13:30:00,211.84,211.96,211.8,211.96,4301.0,195.985,196.096,195.948,196.096,4301.0
2021-10-15 13:35:00,211.96,212.08,211.96,212.01,4016.0,196.096,196.207,196.096,196.1423,4016.0
2021-10-15 13:40:00,212.05,212.08,212.0,212.08,3599.0,196.1793,196.207,196.133,196.207,3599.0
2021-10-15 13:45:00,212.08,212.17,212.06,212.17,4006.0,196.207,196.2903,196.1885,196.2903,4006.0
2021-10-15 13:50:00,212.21,212.28,212.16,212.17,3650.0,196.3273,196.3921,196.2811,196.2903,3650.0
2021-10-15 13:55:00,212.12,212.16,212.08,212.13,4581.0,196.244,196.2811,196.207,196.2533,4581.0
2021-10-15 14:00:00,212.19,212.48,212.19,212.48,7526.0,196.3088,196.5771,196.3088,196.5771,7526.0
2021-10-15 14:05:00,212.45,212.59,212.42,212.5,6087.0,196.5493,196.6789,196.5216,196.5956,6087.0
2021-10-15 14:10:00,212.5,212.63,212.5,212.58,5164.0,196.5956,196.7159,196.5956,196.6696,5164.0
2021-10-15 14:15:00,212.62,212.64,212.48,212.57,3486.0,196.7066,196.7251,196.5771,196.6604,3486.0
2021-10-15 14:20:00,212.59,212.61,212.47,212.61,4015.0,196.6789,196.6974,196.5679,196.6974,4015.0
2021-10-15 14:25:00,212.59,212.65,212.52,212.61,5810.0,196.6789,196.7344,196.6141,196.6974,5810.0
2021-10-15 14:30:00,212.66,212.67,212.4,212.45,5852.0,196.7436,196.7529,196.5031,196.5493,5852.0
2021-10-15 14:35:00,212.53,212.54,212.38,212.53,3367.0,196.6234,196.6326,196.4846,196.6234,3367.0
2021-10-15 14:40:00,212.53,212.6,212.4,212.57,4253.0,196.6234,196.6881,196.5031,196.6604,4253.0
2021-10-15 14:45:00,212.56,212.59,212.47,212.52,5532.0,196.6511,196.6789,196.5679,196.6141,5532.0
2021-10-15 14:50:00,212.55,212.61,212.44,212.54,8654.0,196.6419,196.6974,196.5401,196.6326,8654.0
2021-10-15 14:55:00,212.53,212.68,212.53,212.56,7577.0,196.6234,196.7621,196.6234,196.6511,7577.0
2021-10-15 15:00:00,212.51,212.58,212.31,212.31,4154.0,196.6049,196.6696,196.4198,196.4198,4154.0
2021-10-15 15:05:00,212.29,212.33,212.11,212.17,7089.0,196.4013,196.4383,196.2348,196.2903,7089.0
2021-10-15 15:10:00,212.17,212.41,212.13,212.38,4958.0,196.2903,196.5123,196.2533,196.4846,4958.0
2021-10-15 15:15:00,212.38,212.67,212.31,212.31,10539.0,196.4846,196.7529,196.4198,196.4198,10539.0
2021-10-15 15:20:00,212.39,212.44,211.98,212.41,13353.0,196.4938,196.5401,196.1145,196.5123,13353.0
2021-10-15 15:25:00,212.38,212.72,212.35,212.68,10572.0,196.4846,196.7991,196.4568,196.7621,10572.0
2021-10-15 15:30:00,212.67,212.67,212.38,212.56,13313.0,196.7529,196.7529,196.4846,196.6511,13313.0
2021-10-15 15:35:00,212.6,212.85,212.55,212.75,15468.0,196.6881,196.9194,196.6419,196.8269,15468.0
2021-10-15 15:40:00,212.74,212.78,212.58,212.64,13546.0,196.8176,196.8546,196.6696,196.7251,13546.0
2021-10-15 15:45:00,212.61,212.84,212.54,212.61,20975.0,196.6974,196.9102,196.6326,196.6974,20975.0
2021-10-15 15:50:00,212.68,212.92,212.59,212.85,37012.0,196.7621,196.9842,196.6789,196.9194,37012.0
2021-10-15 15:55:00,212.87,213.05,212.85,213.01,83879.0,196.9379,197.1044,196.9194,197.0674,83879.0
2021-10-18 09:30:00,211.44,212.05,211.07,211.19,27790.0,195.6149,196.1793,195.2726,195.3837,27790.0
2021-10-18 09:35:00,211.57,211.57,210.54,210.84,5355.0,195.7352,195.7352,194.7823,195.0598,5355.0
2021-10-18 09:40:00,210.7,211.11,210.5,210.72,7706.0,194.9303,195.3096,194.7453,194.9488,7706.0
2021-10-18 09:45:00,210.88,210.95,210.5,210.88,5148.0,195.0969,195.1616,194.7453,195.0969,5148.0
2021-10-18 09:50:00,210.97,211.34,210.93,211.13,7926.0,195.1801,195.5224,195.1431,195.3281,7926.0
2021-10-18 09:55:00,211.17,211.62,211.17,211.6,4983.0,195.3651,195.7815,195.3651,195.763,4983.0
2021-10-18 10:00:00,211.52,212.08,211.52,212.07,4063.0,195.689,196.207,195.689,196.1978,4063.0
2021-10-18 10:05:00,212.14,212.21,211.91,212.05,4603.0,196.2625,196.3273,196.0498,196.1793,4603.0
2021-10-18 10:10:00,211.99,212.09,211.85,211.89,3629.0,196.1238,196.2163,195.9943,196.0313,3629.0
2021-10-18 10:15:00,211.82,212.09,211.79,212.06,9974.0,195.9665,196.2163,195.9387,196.1885,9974.0
2021-10-18 10:20:00,212.01,212.06,211.79,211.9,3844.0,196.1423,196.1885,195.9387,196.0405,3844.0
2021-10-18 10:25:00,211.9,212.09,211.85,212.04,2207.0,196.0405,196.2163,195.9943,196.17,2207.0
2021-10-18 10:30:00,212.11,212.39,211.85,212.31,7151.0,196.2348,196.4938,195.9943,196.4198,7151.0
2021-10-18 10:35:00,212.34,212.59,212.28,212.51,6217.0,196.4476,196.6789,196.3921,196.6049,6217.0
2021-10-18 10:40:00,212.55,212.86,212.55,212.67,3875.0,196.6419,196.9287,196.6419,196.7529,3875.0
2021-10-18 10:45:00,212.7,212.76,212.63,212.68,4706.0,196.7806,196.8361,196.7159,196.7621,4706.0
2021-10-18 10:50:00,212.72,212.77,212.53,212.66,1543.0,196.7991,196.8454,196.6234,196.7436,1543.0
2021-10-18 10:55:00,212.65,212.9,212.64,212.87,4901.0,196.7344,196.9657,196.7251,196.9379,4901.0
2021-10-18 11:00:00,212.92,213.0,212.76,212.93,2968.0,196.9842,197.0582,196.8361,196.9934,2968.0
2021-10-18 11:05:00,212.98,213.15,212.9,213.03,3845.0,197.0397,197.197,196.9657,197.0859,3845.0
2021-10-18 11:10:00,213.02,213.31,212.83,213.16,3356.0,197.0767,197.345,196.9009,197.2062,3356.0
2021-10-18 11:15:00,213.22,213.27,213.04,213.2,8259.0,197.2617,197.308,197.0952,197.2432,8259.0
2021-10-18 11:20:00,213.18,213.4,213.11,213.4,1383.0,197.2247,197.4282,197.16,197.4282,1383.0
2021-10-18 11:25:00,213.35,213.65,213.35,213.4,3227.0,197.382,197.6595,197.382,197.4282,3227.0
2021-10-18 11:30:00,213.38,213.49,213.37,213.46,1684.0,197.4097,197.5115,197.4005,197.4838,1684.0
2021-10-18 11:35:00,213.49,213.49,213.17,213.17,1715.0,197.5115,197.5115,197.2155,197.2155,1715.0
2021-10-18 11:40:00,213.28,213.37,213.17,213.22,4329.0,197.3172,197.4005,197.2155,197.2617,4329.0
2021-10-18 11:45:00,213.22,213.37,213.22,213.28,1900.0,197.2617,197.4005,197.2617,197.3172,1900.0
2021-10-18 11:50:00,213.18,213.35,213.14,213.35,3393.0,197.2247,197.382,197.1877,197.382,3393.0
2021-10-18 11:55:00,213.28,213.39,213.26,213.3,2035.0,197.3172,197.419,197.2987,197.3357,2035.0
2021-10-18 12:00:00,213.33,213.4,213.26,213.26,4691.0,197.3635,197.4282,197.2987,197.2987,4691.0
2021-10-18 12:05:00,213.22,213.24,213.1,213.11,4200.0,197.2617,197.2802,197.1507,197.16,4200.0
2021-10-18 12:10:00,213.07,213.07,212.91,212.95,2744.0,197.1229,197.1229,196.9749,197.0119,2744.0
2021-10-18 12:15:00,212.95,213.09,212.91,212.91,3300.0,197.0119,197.1414,196.9749,196.9749,3300.0
2021-10-18 12:20:00,212.84,212.85,212.58,212.58,4036.0,196.9102,196.9194,196.6696,196.6696,4036.0
2021-10-18 12:25:00,212.62,212.79,212.62,212.79,2500.0,196.7066,196.8639,196.7066,196.8639,2500.0
2021-10-18 12:30:00,212.76,212.84,212.76,212.84,2200.0,196.8361,196.9102,196.8361,196.9102,2200.0
2021-10-18 12:35:00,212.81,212.89,212.67,212.67,3072.0,196.8824,196.9564,196.7529,196.7529,3072.0
2021-10-18 12:40:00,212.68,212.76,212.65,212.76,1041.0,196.7621,196.8361,196.7344,196.8361,1041.0
2021-10-18 12:45:00,212.72,212.8,212.7,212.74,4300.0,196.7991,196.8732,196.7806,196.8176,4300.0
2021-10-18 12:50:00,212.66,212.66,212.61,212.66,1599.0,196.7436,196.7436,196.6974,196.7436,1599.0
2021-10-18 12:55:00,212.67,212.72,212.56,212.72,3952.0,196.7529,196.7991,196.6511,196.7991,3952.0
2021-10-18 13:00:00,212.73,212.81,212.67,212.81,3500.0,196.8084,196.8824,196.7529,196.8824,3500.0
2021-10-18 13:05:00,212.81,212.88,212.78,212.8,3300.0,196.8824,196.9472,196.8546,196.8732,3300.0
2021-10-18 13:10:00,212.83,212.86,212.78,212.84,3200.0,196.9009,196.9287,196.8546,196.9102,3200.0
2021-10-18 13:15:00,212.93,213.02,212.89,212.97,2300.0,196.9934,197.0767,196.9564,197.0304,2300.0
2021-10-18 13:20:00,212.95,212.99,212.86,212.91,2238.0,197.0119,197.0489,196.9287,196.9749,2238.0
2021-10-18 13:25:00,212.89,212.91,212.84,212.85,2350.0,196.9564,196.9749,196.9102,196.9194,2350.0
2021-10-18 13:30:00,212.89,212.94,212.89,212.93,3913.0,196.9564,197.0027,196.9564,196.9934,3913.0
2021-10-18 13:35:00,212.92,212.96,212.74,212.81,6316.0,196.9842,197.0212,196.8176,196.8824,6316.0
2021-10-18 13:40:00,212.8,212.91,212.8,212.91,3193.0,196.8732,196.9749,196.8732,196.9749,3193.0
2021-10-18 13:45:00,212.9,212.94,212.7,212.7,6187.0,196.9657,197.0027,196.7806,196.7806,6187.0
2021-10-18 13:50:00,212.65,212.73,212.65,212.68,5572.0,196.7344,196.8084,196.7344,196.7621,5572.0
2021-10-18 13:55:00,212.68,212.78,212.68,212.71,5858.0,196.7621,196.8546,196.7621,196.7899,5858.0
2021-10-18 14:00:00,212.65,212.65,212.53,212.59,5241.0,196.7344,196.7344,196.6234,196.6789,5241.0
2021-10-18 14:05:00,212.6,212.62,212.56,212.58,6179.0,196.6881,196.7066,196.6511,196.6696,6179.0
2021-10-18 14:10:00,212.57,212.64,212.55,212.55,3750.0,196.6604,196.7251,196.6419,196.6419,3750.0
2021-10-18 14:15:00,212.55,212.74,212.55,212.74,4275.0,196.6419,196.8176,196.6419,196.8176,4275.0
2021-10-18 14:20:00,212.7,212.71,212.5,212.52,5586.0,196.7806,196.7899,196.5956,196.6141,5586.0
2021-10-18 14:25:00,212.49,212.66,212.49,212.66,5676.0,196.5864,196.7436,196.5864,196.7436,5676.0
2021-10-18 14:30:00,212.61,212.68,212.5,212.55,6494.0,196.6974,196.7621,196.5956,196.6419,6494.0
2021-10-18 14:35:00,212.56,212.59,212.46,212.54,6617.0,196.6511,196.6789,196.5586,196.6326,6617.0
2021-10-18 14:40:00,212.52,212.57,212.45,212.46,7925.0,196.6141,196.6604,196.5493,196.5586,7925.0
2021-10-18 14:45:00,212.46,212.48,212.39,212.46,7095.0,196.5586,196.5771,196.4938,196.5586,7095.0
2021-10-18 14:50:00,212.46,212.59,212.46,212.53,6716.0,196.5586,196.6789,196.5586,196.6234,6716.0
2021-10-18 14:55:00,212.56,212.59,212.38,212.38,5406.0,196.6511,196.6789,196.4846,196.4846,5406.0
2021-10-18 15:00:00,212.39,212.42,212.33,212.39,8869.0,196.4938,196.5216,196.4383,196.4938,8869.0
2021-10-18 15:05:00,212.38,212.38,212.18,212.23,8017.0,196.4846,196.4846,196.2996,196.3458,8017.0
2021-10-18 15:10:00,212.29,212.45,212.27,212.3,8942.0,196.4013,196.5493,196.3828,196.4106,8942.0
2021-10-18 15:15:00,212.29,212.39,212.28,212.31,6738.0,196.4013,196.4938,196.3921,196.4198,6738.0
2021-10-18 15:20:00,212.3,212.34,212.26,212.29,13380.0,196.4106,196.4476,196.3736,196.4013,13380.0
2021-10-18 15:25:00,212.27,212.27,212.15,212.22,10967.0,196.3828,196.3828,196.2718,196.3366,10967.0
2021-10-18 15:30:00,212.19,212.19,212.1,212.13,13489.0,196.3088,196.3088,196.2255,196.2533,13489.0
2021-10-18 15:35:00,212.1,212.1,211.91,211.97,16644.0,196.2255,196.2255,196.0498,196.1053,16644.0
2021-10-18 15:40:00,211.96,212.11,211.87,211.88,22068.0,196.096,196.2348,196.0128,196.022,22068.0
2021-10-18 15:45:00,211.86,212.15,211.85,212.11,26979.0,196.0035,196.2718,195.9943,196.2348,26979.0
2021-10-18 15:50:00,212.15,212.55,212.11,212.52,35696.0,196.2718,196.6419,196.2348,196.6141,35696.0
2021-10-18 15:55:00,212.54,212.68,212.45,212.65,60741.0,196.6326,196.7621,196.5493,196.7344,60741.0
2021-10-19 09:30:00,213.33,213.73,212.17,213.02,31745.0,197.3635,197.7335,196.2903,197.0767,31745.0
2021-10-19 09:35:00,212.74,212.9,212.23,212.27,7581.0,196.8176,196.9657,196.3458,196.3828,7581.0
2021-10-19 09:40:00,212.4,212.46,211.89,211.89,4994.0,196.5031,196.5586,196.0313,196.0313,4994.0
2021-10-19 09:45:00,211.96,212.37,211.81,211.94,5939.0,196.096,196.4753,195.9572,196.0775,5939.0
2021-10-19 09:50:00,211.95,212.37,211.89,211.98,8829.0,196.0868,196.4753,196.0313,196.1145,8829.0
2021-10-19 09:55:00,212.01,212.24,211.73,212.04,11090.0,196.1423,196.3551,195.8832,196.17,11090.0
2021-10-19 10:00:00,212.06,212.35,212.03,212.35,3400.0,196.1885,196.4568,196.1608,196.4568,3400.0
2021-10-19 10:05:00,212.44,212.86,212.44,212.72,6162.0,196.5401,196.9287,196.5401,196.7991,6162.0
2021-10-19 10:10:00,212.76,213.1,212.75,212.95,4490.0,196.8361,197.1507,196.8269,197.0119,4490.0
2021-10-19 10:15:00,212.95,213.1,212.83,212.94,3720.0,197.0119,197.1507,196.9009,197.0027,3720.0
2021-10-19 10:20:00,212.91,213.2,212.85,213.17,4530.0,196.9749,197.2432,196.9194,197.2155,4530.0
2021-10-19 10:25:00,213.16,213.25,213.03,213.1,5435.0,197.2062,197.2895,197.0859,197.1507,5435.0
2021-10-19 10:30:00,213.13,213.13,212.86,212.89,7228.0,197.1785,197.1785,196.9287,196.9564,7228.0
2021-10-19 10:35:00,212.91,213.03,212.8,212.97,4812.0,196.9749,197.0859,196.8732,197.0304,4812.0
2021-10-19 10:40:00,212.99,213.21,212.99,213.21,2704.0,197.0489,197.2525,197.0489,197.2525,2704.0
2021-10-19 10:45:00,213.12,213.16,212.93,213.06,5230.0,197.1692,197.2062,196.9934,197.1137,5230.0
2021-10-19 10:50:00,213.12,213.12,213.03,213.09,2799.0,197.1692,197.1692,197.0859,197.1414,2799.0
2021-10-19 10:55:00,213.13,213.33,213.12,213.16,3302.0,197.1785,197.3635,197.1692,197.2062,3302.0
2021-10-19 11:00:00,213.2,213.43,213.17,213.43,4979.0,197.2432,197.456,197.2155,197.456,4979.0
2021-10-19 11:05:00,213.46,213.53,213.31,213.42,4214.0,197.4838,197.5485,197.345,197.4467,4214.0
2021-10-19 11:10:00,213.36,213.57,213.34,213.49,4142.0,197.3912,197.5855,197.3727,197.5115,4142.0
2021-10-19 11:15:00,213.51,213.61,213.43,213.46,2662.0,197.53,197.6225,197.456,197.4838,2662.0
2021-10-19 11:20:00,213.49,213.49,213.36,213.36,3575.0,197.5115,197.5115,197.3912,197.3912,3575.0
2021-10-19 11:25:00,213.4,213.4,213.25,213.37,5821.0,197.4282,197.4282,197.2895,197.4005,5821.0
2021-10-19 11:30:00,213.35,213.4,213.2,213.24,2705.0,197.382,197.4282,197.2432,197.2802,2705.0
2021-10-19 11:35:00,213.26,213.31,213.19,213.24,2131.0,197.2987,197.345,197.234,197.2802,2131.0
2021-10-19 11:40:00,213.19,213.43,213.19,213.39,2268.0,197.234,197.456,197.234,197.419,2268.0
2021-10-19 11:45:00,213.38,213.38,213.3,213.35,1000.0,197.4097,197.4097,197.3357,197.382,1000.0
2021-10-19 11:50:00,213.34,213.4,213.33,213.39,2200.0,197.3727,197.4282,197.3635,197.419,2200.0
2021-10-19 11:55:00,213.41,213.48,213.34,213.46,2200.0,197.4375,197.5023,197.3727,197.4838,2200.0
2021-10-19 12:00:00,213.45,213.45,213.35,213.45,3670.0,197.4745,197.4745,197.382,197.4745,3670.0
2021-10-19 12:05:00,213.48,213.63,213.48,213.62,1290.0,197.5023,197.641,197.5023,197.6318,1290.0
2021-10-19 12:10:00,213.64,213.76,213.64,213.73,3568.0,197.6503,197.7613,197.6503,197.7335,3568.0
2021-10-19 12:15:00,213.71,213.74,213.52,213.52,2192.0,197.715,197.7428,197.5393,197.5393,2192.0
2021-10-19 12:20:00,213.54,213.55,213.48,213.49,2718.0,197.5578,197.567,197.5023,197.5115,2718.0
2021-10-19 12:25:00,213.44,213.55,213.42,213.53,8831.0,197.4653,197.567,197.4467,197.5485,8831.0
2021-10-19 12:30:00,213.55,213.63,213.5,213.63,700.0,197.567,197.641,197.5208,197.641,700.0
2021-10-19 12:35:00,213.66,213.66,213.61,213.64,2052.0,197.6688,197.6688,197.6225,197.6503,2052.0
2021-10-19 12:40:00,213.68,213.8,213.68,213.72,2169.0,197.6873,197.7983,197.6873,197.7243,2169.0
2021-10-19 12:45:00,213.68,213.68,213.63,213.63,1800.0,197.6873,197.6873,197.641,197.641,1800.0
2021-10-19 12:50:00,213.57,213.75,213.56,213.75,3130.0,197.5855,197.7521,197.5763,197.7521,3130.0
2021-10-19 12:55:00,213.7,213.83,213.7,213.77,1700.0,197.7058,197.8261,197.7058,197.7706,1700.0
2021-10-19 13:00:00,213.71,213.77,213.64,213.64,1442.0,197.715,197.7706,197.6503,197.6503,1442.0
2021-10-19 13:05:00,213.58,213.58,213.46,213.46,3950.0,197.5948,197.5948,197.4838,197.4838,3950.0
2021-10-19 13:10:00,213.45,213.51,213.44,213.5,2297.0,197.4745,197.53,197.4653,197.5208,2297.0
2021-10-19 13:15:00,213.44,213.44,213.34,213.34,1625.0,197.4653,197.4653,197.3727,197.3727,1625.0
2021-10-19 13:20:00,213.38,213.38,213.26,213.28,1308.0,197.4097,197.4097,197.2987,197.3172,1308.0
2021-10-19 13:25:00,213.29,213.29,213.1,213.11,2597.0,197.3265,197.3265,197.1507,197.16,2597.0
2021-10-19 13:30:00,213.08,213.08,212.8,212.8,3815.0,197.1322,197.1322,196.8732,196.8732,3815.0
2021-10-19 13:35:00,212.75,212.9,212.75,212.82,1400.0,196.8269,196.9657,196.8269,196.8917,1400.0
2021-10-19 13:40:00,212.82,212.92,212.69,212.91,2632.0,196.8917,196.9842,196.7714,196.9749,2632.0
2021-10-19 13:45:00,212.95,212.95,212.89,212.92,2695.0,197.0119,197.0119,196.9564,196.9842,2695.0
2021-10-19 13:50:00,212.93,212.99,212.9,212.94,2730.0,196.9934,197.0489,196.9657,197.0027,2730.0
2021-10-19 13:55:00,212.97,213.02,212.74,212.83,4712.0,197.0304,197.0767,196.8176,196.9009,4712.0
2021-10-19 14:00:00,212.85,212.91,212.83,212.87,986.0,196.9194,196.9749,196.9009,196.9379,986.0
2021-10-19 14:05:00,212.86,213.01,212.86,212.96,4280.0,196.9287,197.0674,196.9287,197.0212,4280.0
2021-10-19 14:10:00,212.95,213.02,212.89,212.93,2413.0,197.0119,197.0767,196.9564,196.9934,2413.0
2021-10-19 14:15:00,212.91,213.0,212.86,212.98,2520.0,196.9749,197.0582,196.9287,197.0397,2520.0
2021-10-19 14:20:00,213.0,213.0,212.92,212.94,1444.0,197.0582,197.0582,196.9842,197.0027,1444.0
2021-10-19 14:25:00,212.93,212.99,212.92,212.94,1412.0,196.9934,197.0489,196.9842,197.0027,1412.0
2021-10-19 14:30:00,212.95,212.95,212.8,212.83,2740.0,197.0119,197.0119,196.8732,196.9009,2740.0
2021-10-19 14:35:00,212.83,212.85,212.76,212.83,5655.0,196.9009,196.9194,196.8361,196.9009,5655.0
2021-10-19 14:40:00,212.84,213.13,212.84,213.11,5200.0,196.9102,197.1785,196.9102,197.16,5200.0
2021-10-19 14:45:00,213.12,213.13,212.96,213.07,3424.0,197.1692,197.1785,197.0212,197.1229,3424.0
2021-10-19 14:50:00,213.09,213.22,213.09,213.17,2576.0,197.1414,197.2617,197.1414,197.2155,2576.0
2021-10-19 14:55:00,213.17,213.25,213.17,213.18,1464.0,197.2155,197.2895,197.2155,197.2247,1464.0
2021-10-19 15:00:00,213.15,213.29,213.08,213.25,3671.0,197.197,197.3265,197.1322,197.2895,3671.0
2021-10-19 15:05:00,213.24,213.24,213.2,213.2,1200.0,197.2802,197.2802,197.2432,197.2432,1200.0
2021-10-19 15:10:00,213.26,213.47,213.23,213.47,3559.0,197.2987,197.493,197.271,197.493,3559.0
2021-10-19 15:15:00,213.47,213.55,213.38,213.52,4435.0,197.493,197.567,197.4097,197.5393,4435.0
2021-10-19 15:20:00,213.52,213.6,213.5,213.52,3812.0,197.5393,197.6133,197.5208,197.5393,3812.0
2021-10-19 15:25:00,213.53,213.73,213.51,213.67,6314.0,197.5485,197.7335,197.53,197.678,6314.0
2021-10-19 15:30:00,213.63,213.65,213.48,213.48,7536.0,197.641,197.6595,197.5023,197.5023,7536.0
2021-10-19 15:35:00,213.5,213.71,213.48,213.61,5458.0,197.5208,197.715,197.5023,197.6225,5458.0
2021-10-19 15:40:00,213.62,213.77,213.61,213.7,4011.0,197.6318,197.7706,197.6225,197.7058,4011.0
2021-10-19 15:45:00,213.72,213.83,213.66,213.77,8466.0,197.7243,197.8261,197.6688,197.7706,8466.0
2021-10-19 15:50:00,213.71,213.87,213.54,213.87,16354.0,197.715,197.8631,197.5578,197.8631,16354.0
2021-10-19 15:55:00,213.87,214.08,213.79,214.07,59057.0,197.8631,198.0574,197.7891,198.0481,59057.0
2021-10-20 09:30:00,214.99,214.99,213.79,214.13,29916.0,198.8992,198.8992,197.7891,198.1036,29916.0
2021-10-20 09:35:00,214.1,214.67,213.95,214.5,6987.0,198.0759,198.6032,197.9371,198.4459,6987.0
2021-10-20 09:40:00,214.47,214.67,214.32,214.32,4250.0,198.4182,198.6032,198.2794,198.2794,4250.0
2021-10-20 09:45:00,214.38,214.73,214.35,214.71,9690.0,198.3349,198.6587,198.3071,198.6402,9690.0
2021-10-20 09:50:00,214.84,215.31,214.84,215.18,7170.0,198.7605,199.1953,198.7605,199.075,7170.0
2021-10-20 09:55:00,215.17,215.22,214.72,214.89,5571.0,199.0658,199.112,198.6495,198.8067,5571.0
2021-10-20 10:00:00,214.95,214.95,214.72,214.88,9045.0,198.8622,198.8622,198.6495,198.7975,9045.0
2021-10-20 10:05:00,214.87,215.23,214.84,214.94,4824.0,198.7882,199.1213,198.7605,198.853,4824.0
2021-10-20 10:10:00,214.94,214.97,214.82,214.92,5239.0,198.853,198.8807,198.742,198.8345,5239.0
2021-10-20 10:15:00,214.91,214.95,214.55,214.68,4729.0,198.8252,198.8622,198.4922,198.6124,4729.0
2021-10-20 10:20:00,214.7,215.02,214.63,214.98,7817.0,198.6309,198.927,198.5662,198.89,7817.0
2021-10-20 10:25:00,215.0,215.0,214.84,214.89,9172.0,198.9085,198.9085,198.7605,198.8067,9172.0
2021-10-20 10:30:00,214.84,214.96,214.75,214.96,6375.0,198.7605,198.8715,198.6772,198.8715,6375.0
2021-10-20 10:35:00,214.98,215.0,214.75,214.75,11616.0,198.89,198.9085,198.6772,198.6772,11616.0
2021-10-20 10:40:00,214.78,215.09,214.7,214.7,5552.0,198.705,198.9918,198.6309,198.6309,5552.0
2021-10-20 10:45:00,214.72,214.78,214.61,214.68,7143.0,198.6495,198.705,198.5477,198.6124,7143.0
2021-10-20 10:50:00,214.65,214.73,214.55,214.66,5836.0,198.5847,198.6587,198.4922,198.5939,5836.0
2021-10-20 10:55:00,214.65,214.76,214.56,214.7,6010.0,198.5847,198.6865,198.5014,198.6309,6010.0
2021-10-20 11:00:00,214.74,214.81,214.56,214.6,7228.0,198.668,198.7327,198.5014,198.5384,7228.0
2021-10-20 11:05:00,214.54,214.69,214.41,214.69,6805.0,198.4829,198.6217,198.3627,198.6217,6805.0
2021-10-20 11:10:00,214.66,214.66,214.54,214.58,3202.0,198.5939,198.5939,198.4829,198.5199,3202.0
2021-10-20 11:15:00,214.53,214.63,214.39,214.62,6500.0,198.4737,198.5662,198.3442,198.5569,6500.0
2021-10-20 11:20:00,214.63,214.77,214.55,214.63,4758.0,198.5662,198.6957,198.4922,198.5662,4758.0
2021-10-20 11:25:00,214.64,214.68,214.57,214.57,7745.0,198.5754,198.6124,198.5107,198.5107,7745.0
2021-10-20 11:30:00,214.58,214.58,214.28,214.36,3762.0,198.5199,198.5199,198.2424,198.3164,3762.0
2021-10-20 11:35:00,214.36,214.4,214.03,214.06,3575.0,198.3164,198.3534,198.0111,198.0388,3575.0
2021-10-20 11:40:00,214.03,214.04,213.83,213.93,5849.0,198.0111,198.0203,197.8261,197.9186,5849.0
2021-10-20 11:45:00,213.94,213.98,213.85,213.86,1402.0,197.9278,197.9648,197.8446,197.8538,1402.0
2021-10-20 11:50:00,213.81,213.91,213.69,213.89,2627.0,197.8076,197.9001,197.6965,197.8816,2627.0
2021-10-20 11:55:00,213.92,213.96,213.85,213.96,2621.0,197.9093,197.9463,197.8446,197.9463,2621.0
2021-10-20 12:00:00,213.9,214.15,213.85,214.14,3200.0,197.8908,198.1221,197.8446,198.1129,3200.0
2021-10-20 12:05:00,214.18,214.28,214.15,214.28,3157.0,198.1499,198.2424,198.1221,198.2424,3157.0
2021-10-20 12:10:00,214.34,214.56,214.34,214.53,1899.0,198.2979,198.5014,198.2979,198.4737,1899.0
2021-10-20 12:15:00,214.63,214.66,214.53,214.59,3180.0,198.5662,198.5939,198.4737,198.5292,3180.0
2021-10-20 12:20:00,214.64,214.66,214.43,214.46,5098.0,198.5754,198.5939,198.3812,198.4089,5098.0
2021-10-20 12:25:00,214.46,214.49,214.35,214.36,2869.0,198.4089,198.4367,198.3071,198.3164,2869.0
2021-10-20 12:30:00,214.35,214.61,214.25,214.44,7401.0,198.3071,198.5477,198.2146,198.3904,7401.0
2021-10-20 12:35:00,214.31,214.55,214.31,214.51,2889.0,198.2701,198.4922,198.2701,198.4552,2889.0
2021-10-20 12:40:00,214.51,214.59,214.29,214.37,3155.0,198.4552,198.5292,198.2516,198.3256,3155.0
2021-10-20 12:45:00,214.31,214.43,214.31,214.43,2965.0,198.2701,198.3812,198.2701,198.3812,2965.0
2021-10-20 12:50:00,214.47,214.57,214.47,214.57,3306.0,198.4182,198.5107,198.4182,198.5107,3306.0
2021-10-20 12:55:00,214.56,214.7,214.48,214.58,4655.0,198.5014,198.6309,198.4274,198.5199,4655.0
2021-10-20 13:00:00,214.54,214.54,214.32,214.33,3346.0,198.4829,198.4829,198.2794,198.2886,3346.0
2021-10-20 13:05:00,214.26,214.3,214.15,214.27,7170.0,198.2239,198.2609,198.1221,198.2331,7170.0
2021-10-20 13:10:00,214.26,214.28,214.19,214.2,2100.0,198.2239,198.2424,198.1591,198.1684,2100.0
2021-10-20 13:15:00,214.23,214.24,214.05,214.05,1966.0,198.1961,198.2054,198.0296,198.0296,1966.0
2021-10-20 13:20:00,214.1,214.11,213.89,214.02,8865.0,198.0759,198.0851,197.8816,198.0018,8865.0
2021-10-20 13:25:00,213.95,214.08,213.85,214.07,3166.0,197.9371,198.0574,197.8446,198.0481,3166.0
2021-10-20 13:30:00,214.08,214.08,213.98,214.05,2758.0,198.0574,198.0574,197.9648,198.0296,2758.0
2021-10-20 13:35:00,214.06,214.09,213.85,213.91,3823.0,198.0388,198.0666,197.8446,197.9001,3823.0
2021-10-20 13:40:00,213.76,213.8,213.71,213.73,4207.0,197.7613,197.7983,197.715,197.7335,4207.0
2021-10-20 13:45:00,213.7,213.76,213.54,213.57,2225.0,197.7058,197.7613,197.5578,197.5855,2225.0
2021-10-20 13:50:00,213.55,213.57,213.37,213.57,4074.0,197.567,197.5855,197.4005,197.5855,4074.0
2021-10-20 13:55:00,213.53,213.54,213.41,213.45,2065.0,197.5485,197.5578,197.4375,197.4745,2065.0
2021-10-20 14:00:00,213.48,213.71,213.42,213.71,2897.0,197.5023,197.715,197.4467,197.715,2897.0
2021-10-20 14:05:00,213.61,213.81,213.61,213.81,3143.0,197.6225,197.8076,197.6225,197.8076,3143.0
2021-10-20 14:10:00,213.81,213.81,213.47,213.53,6575.0,197.8076,197.8076,197.493,197.5485,6575.0
2021-10-20 14:15:00,213.5,213.69,213.49,213.67,3172.0,197.5208,197.6965,197.5115,197.678,3172.0
2021-10-20 14:20:00,213.64,213.64,213.47,213.55,1642.0,197.6503,197.6503,197.493,197.567,1642.0
2021-10-20 14:25:00,213.44,213.47,213.32,213.38,3430.0,197.4653,197.493,197.3542,197.4097,3430.0
2021-10-20 14:30:00,213.38,213.42,213.27,213.39,12747.0,197.4097,197.4467,197.308,197.419,12747.0
2021-10-20 14:35:00,213.38,213.43,213.31,213.4,6525.0,197.4097,197.456,197.345,197.4282,6525.0
2021-10-20 14:40:00,213.4,213.43,213.28,213.28,9084.0,197.4282,197.456,197.3172,197.3172,9084.0
2021-10-20 14:45:00,213.22,213.26,213.08,213.23,10454.0,197.2617,197.2987,197.1322,197.271,10454.0
2021-10-20 14:50:00,213.21,213.43,213.21,213.34,28832.0,197.2525,197.456,197.2525,197.3727,28832.0
2021-10-20 14:55:00,213.35,213.35,213.07,213.08,7314.0,197.382,197.382,197.1229,197.1322,7314.0
2021-10-20 15:00:00,213.1,213.22,213.08,213.1,4642.0,197.1507,197.2617,197.1322,197.1507,4642.0
2021-10-20 15:05:00,213.1,213.19,213.07,213.16,5142.0,197.1507,197.234,197.1229,197.2062,5142.0
2021-10-20 15:10:00,213.15,213.19,213.03,213.06,5753.0,197.197,197.234,197.0859,197.1137,5753.0
2021-10-20 15:15:00,213.05,213.06,212.95,213.05,7418.0,197.1044,197.1137,197.0119,197.1044,7418.0
2021-10-20 15:20:00,213.08,213.09,212.9,212.92,10998.0,197.1322,197.1414,196.9657,196.9842,10998.0
2021-10-20 15:25:00,212.87,212.89,212.81,212.81,3828.0,196.9379,196.9564,196.8824,196.8824,3828.0
2021-10-20 15:30:00,212.8,212.83,212.71,212.71,9767.0,196.8732,196.9009,196.7899,196.7899,9767.0
2021-10-20 15:35:00,212.69,212.69,212.5,212.57,5340.0,196.7714,196.7714,196.5956,196.6604,5340.0
2021-10-20 15:40:00,212.62,212.89,212.62,212.87,6953.0,196.7066,196.9564,196.7066,196.9379,6953.0
2021-10-20 15:45:00,212.85,212.97,212.85,212.86,9844.0,196.9194,197.0304,196.9194,196.9287,9844.0
2021-10-20 15:50:00,212.83,212.83,212.69,212.73,13218.0,196.9009,196.9009,196.7714,196.8084,13218.0
2021-10-20 15:55:00,212.73,213.06,212.67,213.06,42415.0,196.8084,197.1137,196.7529,197.1137,42415.0
2021-10-21 09:30:00,213.08,213.47,212.59,213.16,16612.0,197.1322,197.493,196.6789,197.2062,16612.0
2021-10-21 09:35:00,213.06,213.06,212.61,212.61,1200.0,197.1137,197.1137,196.6974,196.6974,1200.0
2021-10-21 09:40:00,212.65,212.65,212.07,212.14,5089.0,196.7344,196.7344,196.1978,196.2625,5089.0
2021-10-21 09:45:00,212.2,212.68,212.2,212.53,6880.0,196.3181,196.7621,196.3181,196.6234,6880.0
2021-10-21 09:50:00,212.61,213.1,212.47,212.95,4129.0,196.6974,197.1507,196.5679,197.0119,4129.0
2021-10-21 09:55:00,212.94,213.35,212.81,213.16,4784.0,197.0027,197.382,196.8824,197.2062,4784.0
2021-10-21 10:00:00,213.19,213.48,212.98,213.45,5451.0,197.234,197.5023,197.0397,197.4745,5451.0
2021-10-21 10:05:00,213.49,213.66,213.3,213.33,9152.0,197.5115,197.6688,197.3357,197.3635,9152.0
2021-10-21 10:10:00,213.34,213.43,213.1,213.35,3200.0,197.3727,197.456,197.1507,197.382,3200.0
2021-10-21 10:15:00,213.36,213.54,213.32,213.45,3643.0,197.3912,197.5578,197.3542,197.4745,3643.0
2021-10-21 10:20:00,213.51,213.72,213.49,213.72,2508.0,197.53,197.7243,197.5115,197.7243,2508.0
2021-10-21 10:25:00,213.75,213.99,213.68,213.94,3262.0,197.7521,197.9741,197.6873,197.9278,3262.0
2021-10-21 10:30:00,213.99,214.16,213.89,214.03,5245.0,197.9741,198.1314,197.8816,198.0111,5245.0
2021-10-21 10:35:00,214.04,214.05,213.59,213.62,5003.0,198.0203,198.0296,197.604,197.6318,5003.0
2021-10-21 10:40:00,213.62,213.78,213.62,213.72,2819.0,197.6318,197.7798,197.6318,197.7243,2819.0
2021-10-21 10:45:00,213.82,214.27,213.82,214.03,3031.0,197.8168,198.2331,197.8168,198.0111,3031.0
2021-10-21 10:50:00,214.06,214.06,213.83,213.84,3130.0,198.0388,198.0388,197.8261,197.8353,3130.0
2021-10-21 10:55:00,213.78,213.9,213.53,213.53,2689.0,197.7798,197.8908,197.5485,197.5485,2689.0
2021-10-21 11:00:00,213.49,213.85,213.43,213.84,3223.0,197.5115,197.8446,197.456,197.8353,3223.0
2021-10-21 11:05:00,213.78,213.85,213.68,213.8,2200.0,197.7798,197.8446,197.6873,197.7983,2200.0
2021-10-21 11:10:00,213.76,213.85,213.69,213.85,4122.0,197.7613,197.8446,197.6965,197.8446,4122.0
2021-10-21 11:15:00,213.85,214.01,213.85,213.99,1759.0,197.8446,197.9926,197.8446,197.9741,1759.0
2021-10-21 11:20:00,214.01,214.18,213.94,214.18,3268.0,197.9926,198.1499,197.9278,198.1499,3268.0
2021-10-21 11:25:00,214.2,214.22,214.11,214.15,2463.0,198.1684,198.1869,198.0851,198.1221,2463.0
2021-10-21 11:30:00,214.19,214.41,214.19,214.38,2475.0,198.1591,198.3627,198.1591,198.3349,2475.0
2021-10-21 11:35:00,214.49,214.52,214.41,214.5,3134.0,198.4367,198.4644,198.3627,198.4459,3134.0
2021-10-21 11:40:00,214.51,214.62,214.48,214.54,4297.0,198.4552,198.5569,198.4274,198.4829,4297.0
2021-10-21 11:45:00,214.5,214.67,214.5,214.67,3818.0,198.4459,198.6032,198.4459,198.6032,3818.0
2021-10-21 11:50:00,214.71,214.81,214.7,214.75,6182.0,198.6402,198.7327,198.6309,198.6772,6182.0
2021-10-21 11:55:00,214.74,214.79,214.67,214.67,2749.0,198.668,198.7142,198.6032,198.6032,2749.0
2021-10-21 12:00:00,214.68,214.73,214.46,214.58,6264.0,198.6124,198.6587,198.4089,198.5199,6264.0
2021-10-21 12:05:00,214.56,214.57,214.34,214.36,2370.0,198.5014,198.5107,198.2979,198.3164,2370.0
2021-10-21 12:10:00,214.33,214.48,214.33,214.47,2236.0,198.2886,198.4274,198.2886,198.4182,2236.0
2021-10-21 12:15:00,214.5,214.53,214.36,214.53,1629.0,198.4459,198.4737,198.3164,198.4737,1629.0
2021-10-21 12:20:00,214.47,214.56,214.46,214.54,1527.0,198.4182,198.5014,198.4089,198.4829,1527.0
2021-10-21 12:25:00,214.49,214.49,214.44,214.48,2221.0,198.4367,198.4367,198.3904,198.4274,2221.0
2021-10-21 12:30:00,214.48,214.52,214.42,214.44,2122.0,198.4274,198.4644,198.3719,198.3904,2122.0
2021-10-21 12:35:00,214.36,214.36,214.25,214.26,1517.0,198.3164,198.3164,198.2146,198.2239,1517.0
2021-10-21 12:40:00,214.21,214.21,214.18,214.21,900.0,198.1776,198.1776,198.1499,198.1776,900.0
2021-10-21 12:45:00,214.22,214.27,214.14,214.15,2980.0,198.1869,198.2331,198.1129,198.1221,2980.0
2021-10-21 12:50:00,214.15,214.15,214.0,214.09,2926.0,198.1221,198.1221,197.9833,198.0666,2926.0
2021-10-21 12:55:00,214.04,214.2,214.04,214.16,2454.0,198.0203,198.1684,198.0203,198.1314,2454.0
2021-10-21 13:00:00,214.15,214.19,214.07,214.07,5715.0,198.1221,198.1591,198.0481,198.0481,5715.0
2021-10-21 13:05:00,214.09,214.21,213.99,214.19,2165.0,198.0666,198.1776,197.9741,198.1591,2165.0
2021-10-21 13:10:00,214.21,214.26,214.17,214.25,2324.0,198.1776,198.2239,198.1406,198.2146,2324.0
2021-10-21 13:15:00,214.27,214.32,214.23,214.25,3993.0,198.2331,198.2794,198.1961,198.2146,3993.0
2021-10-21 13:20:00,214.27,214.3,214.24,214.3,1334.0,198.2331,198.2609,198.2054,198.2609,1334.0
2021-10-21 13:25:00,214.27,214.35,214.26,214.34,2110.0,198.2331,198.3071,198.2239,198.2979,2110.0
2021-10-21 13:30:00,214.34,214.42,214.33,214.4,2786.0,198.2979,198.3719,198.2886,198.3534,2786.0
2021-10-21 13:35:00,214.36,214.45,214.36,214.42,2200.0,198.3164,198.3997,198.3164,198.3719,2200.0
2021-10-21 13:40:00,214.42,214.43,214.38,214.4,2392.0,198.3719,198.3812,198.3349,198.3534,2392.0
2021-10-21 13:45:00,214.37,214.45,214.36,214.44,4600.0,198.3256,198.3997,198.3164,198.3904,4600.0
2021-10-21 13:50:00,214.38,214.5,214.38,214.38,2994.0,198.3349,198.4459,198.3349,198.3349,2994.0
2021-10-21 13:55:00,214.33,214.4,214.31,214.4,3472.0,198.2886,198.3534,198.2701,198.3534,3472.0
2021-10-21 14:00:00,214.44,214.55,214.44,214.45,1700.0,198.3904,198.4922,198.3904,198.3997,1700.0
2021-10-21 14:05:00,214.47,214.59,214.47,214.54,1552.0,198.4182,198.5292,198.4182,198.4829,1552.0
2021-10-21 14:10:00,214.44,214.52,214.41,214.41,2836.0,198.3904,198.4644,198.3627,198.3627,2836.0
2021-10-21 14:15:00,214.48,214.7,214.48,214.68,2348.0,198.4274,198.6309,198.4274,198.6124,2348.0
2021-10-21 14:20:00,214.69,214.72,214.57,214.58,2683.0,198.6217,198.6495,198.5107,198.5199,2683.0
2021-10-21 14:25:00,214.63,214.67,214.53,214.57,2080.0,198.5662,198.6032,198.4737,198.5107,2080.0
2021-10-21 14:30:00,214.55,214.58,214.53,214.58,2906.0,198.4922,198.5199,198.4737,198.5199,2906.0
2021-10-21 14:35:00,214.55,214.58,214.42,214.48,1919.0,198.4922,198.5199,198.3719,198.4274,1919.0
2021-10-21 14:40:00,214.49,214.49,214.41,214.41,1867.0,198.4367,198.4367,198.3627,198.3627,1867.0
2021-10-21 14:45:00,214.42,214.45,214.41,214.45,934.0,198.3719,198.3997,198.3627,198.3997,934.0
2021-10-21 14:50:00,214.44,214.48,214.44,214.48,2798.0,198.3904,198.4274,198.3904,198.4274,2798.0
2021-10-21 14:55:00,214.47,214.55,214.45,214.53,2935.0,198.4182,198.4922,198.3997,198.4737,2935.0
2021-10-21 15:00:00,214.55,214.83,214.54,214.77,4800.0,198.4922,198.7512,198.4829,198.6957,4800.0
2021-10-21 15:05:00,214.8,214.91,214.8,214.91,3430.0,198.7235,198.8252,198.7235,198.8252,3430.0
2021-10-21 15:10:00,214.91,214.94,214.86,214.87,2800.0,198.8252,198.853,198.779,198.7882,2800.0
2021-10-21 15:15:00,214.86,214.91,214.79,214.86,4396.0,198.779,198.8252,198.7142,198.779,4396.0
2021-10-21 15:20:00,214.88,215.0,214.82,214.89,3614.0,198.7975,198.9085,198.742,198.8067,3614.0
2021-10-21 15:25:00,214.92,215.0,214.74,214.8,5783.0,198.8345,198.9085,198.668,198.7235,5783.0
2021-10-21 15:30:00,214.84,214.84,214.44,214.53,11383.0,198.7605,198.7605,198.3904,198.4737,11383.0
2021-10-21 15:35:00,214.55,214.66,214.53,214.57,10238.0,198.4922,198.5939,198.4737,198.5107,10238.0
2021-10-21 15:40:00,214.54,214.59,214.48,214.55,7026.0,198.4829,198.5292,198.4274,198.4922,7026.0
2021-10-21 15:45:00,214.54,214.57,214.41,214.53,9205.0,198.4829,198.5107,198.3627,198.4737,9205.0
2021-10-21 15:50:00,214.49,214.61,214.35,214.58,18528.0,198.4367,198.5477,198.3071,198.5199,18528.0
2021-10-21 15:55:00,214.63,214.88,214.52,214.68,54005.0,198.5662,198.7975,198.4644,198.6124,54005.0
2021-10-22 09:30:00,215.5,216.7,215.16,216.65,19491.0,199.3711,200.4813,199.0565,200.435,19491.0
2021-10-22 09:35:00,216.66,216.94,216.3,216.69,9047.0,200.4443,200.7033,200.1112,200.472,9047.0
2021-10-22 09:40:00,216.7,216.7,215.93,216.25,3900.0,200.4813,200.4813,199.7689,200.0649,3900.0
2021-10-22 09:45:00,216.44,216.44,215.84,215.92,5656.0,200.2407,200.2407,199.6856,199.7596,5656.0
2021-10-22 09:50:00,216.0,216.11,215.8,215.92,7187.0,199.8337,199.9354,199.6486,199.7596,7187.0
2021-10-22 09:55:00,216.0,216.06,215.64,215.75,5801.0,199.8337,199.8892,199.5006,199.6024,5801.0
2021-10-22 10:00:00,215.95,216.62,215.83,216.39,3852.0,199.7874,200.4072,199.6764,200.1945,3852.0
2021-10-22 10:05:00,216.44,216.48,216.14,216.2,6517.0,200.2407,200.2777,199.9632,200.0187,6517.0
2021-10-22 10:10:00,216.13,216.14,215.91,216.13,2785.0,199.9539,199.9632,199.7504,199.9539,2785.0
2021-10-22 10:15:00,216.16,216.51,216.15,216.16,2189.0,199.9817,200.3055,199.9724,199.9817,2189.0
2021-10-22 10:20:00,216.12,216.43,216.02,216.41,7584.0,199.9447,200.2315,199.8522,200.213,7584.0
2021-10-22 10:25:00,216.48,217.0,216.47,216.97,5847.0,200.2777,200.7588,200.2685,200.7311,5847.0
2021-10-22 10:30:00,216.91,217.09,216.67,217.0,7613.0,200.6755,200.8421,200.4535,200.7588,7613.0
2021-10-22 10:35:00,217.01,217.14,216.96,217.06,13840.0,200.7681,200.8883,200.7218,200.8143,13840.0
2021-10-22 10:40:00,217.06,217.35,217.04,217.14,8622.0,200.8143,201.0826,200.7958,200.8883,8622.0
2021-10-22 10:45:00,217.15,217.4,217.02,217.32,28527.0,200.8976,201.1289,200.7773,201.0549,28527.0
2021-10-22 10:50:00,217.32,217.49,217.32,217.41,4723.0,201.0549,201.2121,201.0549,201.1381,4723.0
2021-10-22 10:55:00,217.49,217.66,217.42,217.63,5345.0,201.2121,201.3694,201.1474,201.3417,5345.0
2021-10-22 11:00:00,217.55,217.62,217.39,217.57,6374.0,201.2676,201.3324,201.1196,201.2861,6374.0
2021-10-22 11:05:00,217.56,217.82,217.52,217.82,3805.0,201.2769,201.5174,201.2399,201.5174,3805.0
2021-10-22 11:10:00,217.83,217.83,217.55,217.56,8529.0,201.5267,201.5267,201.2676,201.2769,8529.0
2021-10-22 11:15:00,217.52,217.57,217.17,217.31,5603.0,201.2399,201.2861,200.9161,201.0456,5603.0
2021-10-22 11:20:00,217.34,217.52,217.27,217.27,4414.0,201.0734,201.2399,201.0086,201.0086,4414.0
2021-10-22 11:25:00,217.3,217.42,217.19,217.27,5650.0,201.0364,201.1474,200.9346,201.0086,5650.0
2021-10-22 11:30:00,217.2,217.27,217.06,217.07,7744.0,200.9438,201.0086,200.8143,200.8236,7744.0
2021-10-22 11:35:00,217.07,217.1,216.81,217.08,8283.0,200.8236,200.8513,200.583,200.8328,8283.0
2021-10-22 11:40:00,217.03,217.16,216.94,217.01,4995.0,200.7866,200.9068,200.7033,200.7681,4995.0
2021-10-22 11:45:00,216.98,217.09,216.83,216.84,5221.0,200.7403,200.8421,200.6015,200.6108,5221.0
2021-10-22 11:50:00,216.87,217.19,216.86,217.15,4300.0,200.6385,200.9346,200.6293,200.8976,4300.0
2021-10-22 11:55:00,217.11,217.33,217.11,217.26,4501.0,200.8606,201.0641,200.8606,200.9993,4501.0
2021-10-22 12:00:00,217.32,217.45,217.12,217.45,7018.0,201.0549,201.1751,200.8698,201.1751,7018.0
2021-10-22 12:05:00,217.47,217.6,217.43,217.43,2203.0,201.1936,201.3139,201.1566,201.1566,2203.0
2021-10-22 12:10:00,217.4,217.59,217.29,217.59,3546.0,201.1289,201.3046,201.0271,201.3046,3546.0
2021-10-22 12:15:00,217.62,217.85,217.56,217.79,3939.0,201.3324,201.5452,201.2769,201.4897,3939.0
2021-10-22 12:20:00,217.74,217.75,217.52,217.62,4549.0,201.4434,201.4527,201.2399,201.3324,4549.0
2021-10-22 12:25:00,217.55,217.56,217.39,217.55,4598.0,201.2676,201.2769,201.1196,201.2676,4598.0
2021-10-22 12:30:00,217.57,217.6,217.45,217.54,3132.0,201.2861,201.3139,201.1751,201.2584,3132.0
2021-10-22 12:35:00,217.5,217.71,217.44,217.7,13499.0,201.2214,201.4157,201.1659,201.4064,13499.0
2021-10-22 12:40:00,217.71,218.04,217.66,217.98,6564.0,201.4157,201.721,201.3694,201.6655,6564.0
2021-10-22 12:45:00,217.95,218.12,217.95,218.1,5900.0,201.6377,201.795,201.6377,201.7765,5900.0
2021-10-22 12:50:00,218.1,218.17,217.91,217.94,5953.0,201.7765,201.8412,201.6007,201.6285,5953.0
2021-10-22 12:55:00,217.95,217.97,217.86,217.89,4495.0,201.6377,201.6562,201.5544,201.5822,4495.0
2021-10-22 13:00:00,217.88,217.95,217.81,217.84,4339.0,201.5729,201.6377,201.5082,201.5359,4339.0
2021-10-22 13:05:00,217.85,217.99,217.81,217.96,4777.0,201.5452,201.6747,201.5082,201.647,4777.0
2021-10-22 13:10:00,217.9,218.01,217.85,218.01,3562.0,201.5914,201.6932,201.5452,201.6932,3562.0
2021-10-22 13:15:00,217.99,218.09,217.94,218.05,7425.0,201.6747,201.7672,201.6285,201.7302,7425.0
2021-10-22 13:20:00,218.01,218.35,217.99,218.13,8703.0,201.6932,202.0078,201.6747,201.8042,8703.0
2021-10-22 13:25:00,218.08,218.08,217.97,218.0,2752.0,201.758,201.758,201.6562,201.684,2752.0
2021-10-22 13:30:00,217.94,218.04,217.89,218.02,7796.0,201.6285,201.721,201.5822,201.7025,7796.0
2021-10-22 13:35:00,218.03,218.13,217.97,218.04,4769.0,201.7117,201.8042,201.6562,201.721,4769.0
2021-10-22 13:40:00,218.06,218.1,218.0,218.0,2712.0,201.7395,201.7765,201.684,201.684,2712.0
2021-10-22 13:45:00,218.01,218.05,217.96,218.01,3459.0,201.6932,201.7302,201.647,201.6932,3459.0
2021-10-22 13:50:00,218.0,218.07,217.93,217.98,5844.0,201.684,201.7487,201.6192,201.6655,5844.0
2021-10-22 13:55:00,217.97,218.1,217.91,217.96,9230.0,201.6562,201.7765,201.6007,201.647,9230.0
2021-10-22 14:00:00,217.96,218.09,217.93,218.09,4949.0,201.647,201.7672,201.6192,201.7672,4949.0
2021-10-22 14:05:00,218.05,218.12,218.0,218.06,5044.0,201.7302,201.795,201.684,201.7395,5044.0
2021-10-22 14:10:00,218.06,218.11,217.95,217.97,7572.0,201.7395,201.7857,201.6377,201.6562,7572.0
2021-10-22 14:15:00,218.0,218.1,217.95,218.1,6742.0,201.684,201.7765,201.6377,201.7765,6742.0
2021-10-22 14:20:00,218.08,218.18,217.99,218.14,5202.0,201.758,201.8505,201.6747,201.8135,5202.0
2021-10-22 14:25:00,218.16,218.5,218.1,218.49,9739.0,201.832,202.1465,201.7765,202.1373,9739.0
2021-10-22 14:30:00,218.45,218.74,218.45,218.65,5400.0,202.1003,202.3686,202.1003,202.2853,5400.0
2021-10-22 14:35:00,218.69,218.76,218.44,218.46,6797.0,202.3223,202.3871,202.091,202.1095,6797.0
2021-10-22 14:40:00,218.43,218.45,218.15,218.15,5768.0,202.0818,202.1003,201.8227,201.8227,5768.0
2021-10-22 14:45:00,218.17,218.22,218.08,218.17,5061.0,201.8412,201.8875,201.758,201.8412,5061.0
2021-10-22 14:50:00,218.16,218.18,217.91,217.92,12787.0,201.832,201.8505,201.6007,201.6099,12787.0
2021-10-22 14:55:00,217.97,217.97,217.51,217.51,8215.0,201.6562,201.6562,201.2306,201.2306,8215.0
2021-10-22 15:00:00,217.49,217.51,217.36,217.37,5060.0,201.2121,201.2306,201.0919,201.1011,5060.0
2021-10-22 15:05:00,217.35,217.78,217.35,217.77,12850.0,201.0826,201.4804,201.0826,201.4712,12850.0
2021-10-22 15:10:00,217.7,217.75,217.59,217.6,4536.0,201.4064,201.4527,201.3046,201.3139,4536.0
2021-10-22 15:15:00,217.61,217.65,217.44,217.44,6594.0,201.3232,201.3602,201.1659,201.1659,6594.0
2021-10-22 15:20:00,217.42,217.56,217.37,217.4,8162.0,201.1474,201.2769,201.1011,201.1289,8162.0
2021-10-22 15:25:00,217.37,217.47,217.26,217.47,6878.0,201.1011,201.1936,200.9993,201.1936,6878.0
2021-10-22 15:30:00,217.5,217.95,217.48,217.93,8630.0,201.2214,201.6377,201.2029,201.6192,8630.0
2021-10-22 15:35:00,217.93,217.93,217.51,217.62,10612.0,201.6192,201.6192,201.2306,201.3324,10612.0
2021-10-22 15:40:00,217.61,217.9,217.56,217.89,10020.0,201.3232,201.5914,201.2769,201.5822,10020.0
2021-10-22 15:45:00,217.89,218.21,217.85,218.19,23179.0,201.5822,201.8782,201.5452,201.8597,23179.0
2021-10-22 15:50:00,218.13,218.44,218.0,218.31,52392.0,201.8042,202.091,201.684,201.9708,52392.0
2021-10-22 15:55:00,218.31,218.31,217.69,217.75,62079.0,201.9708,201.9708,201.3972,201.4527,62079.0
2021-10-25 09:30:00,217.64,218.64,217.64,218.48,33465.0,201.3509,202.2761,201.3509,202.128,33465.0
2021-10-25 09:35:00,218.41,218.72,217.97,218.3,17242.0,202.0633,202.3501,201.6562,201.9615,17242.0
2021-10-25 09:40:00,218.46,218.75,218.39,218.5,3723.0,202.1095,202.3778,202.0448,202.1465,3723.0
2021-10-25 09:45:00,218.48,218.67,218.37,218.43,5000.0,202.128,202.3038,202.0263,202.0818,5000.0
2021-10-25 09:50:00,218.47,218.7,218.39,218.67,4083.0,202.1188,202.3316,202.0448,202.3038,4083.0
2021-10-25 09:55:00,218.81,219.12,218.79,218.95,8435.0,202.4333,202.7201,202.4148,202.5629,8435.0
2021-10-25 10:00:00,218.98,219.26,218.95,219.09,11899.0,202.5906,202.8497,202.5629,202.6924,11899.0
2021-10-25 10:05:00,218.99,218.99,218.37,218.43,4234.0,202.5999,202.5999,202.0263,202.0818,4234.0
2021-10-25 10:10:00,218.38,218.44,217.83,217.94,4616.0,202.0355,202.091,201.5267,201.6285,4616.0
2021-10-25 10:15:00,217.86,218.01,217.7,217.83,3115.0,201.5544,201.6932,201.4064,201.5267,3115.0
2021-10-25 10:20:00,217.91,217.91,217.5,217.5,4245.0,201.6007,201.6007,201.2214,201.2214,4245.0
2021-10-25 10:25:00,217.36,217.66,217.3,217.63,3671.0,201.0919,201.3694,201.0364,201.3417,3671.0
2021-10-25 10:30:00,217.59,217.94,217.4,217.94,9408.0,201.3046,201.6285,201.1289,201.6285,9408.0
2021-10-25 10:35:00,217.96,217.96,217.68,217.78,6250.0,201.647,201.647,201.3879,201.4804,6250.0
2021-10-25 10:40:00,217.86,218.17,217.74,217.92,6000.0,201.5544,201.8412,201.4434,201.6099,6000.0
2021-10-25 10:45:00,217.92,217.92,217.68,217.8,3763.0,201.6099,201.6099,201.3879,201.4989,3763.0
2021-10-25 10:50:00,217.63,217.72,217.54,217.72,5012.0,201.3417,201.4249,201.2584,201.4249,5012.0
2021-10-25 10:55:00,217.71,217.85,217.6,217.6,4595.0,201.4157,201.5452,201.3139,201.3139,4595.0
2021-10-25 11:00:00,217.52,217.83,217.51,217.69,2667.0,201.2399,201.5267,201.2306,201.3972,2667.0
2021-10-25 11:05:00,217.77,218.07,217.75,218.05,2908.0,201.4712,201.7487,201.4527,201.7302,2908.0
2021-10-25 11:10:00,218.01,218.01,217.73,217.85,7451.0,201.6932,201.6932,201.4342,201.5452,7451.0
2021-10-25 11:15:00,217.8,217.8,217.64,217.64,7922.0,201.4989,201.4989,201.3509,201.3509,7922.0
2021-10-25 11:20:00,217.61,217.69,217.53,217.54,4951.0,201.3232,201.3972,201.2491,201.2584,4951.0
2021-10-25 11:25:00,217.54,217.79,217.44,217.75,4780.0,201.2584,201.4897,201.1659,201.4527,4780.0
2021-10-25 11:30:00,217.8,217.92,217.76,217.9,5868.0,201.4989,201.6099,201.4619,201.5914,5868.0
2021-10-25 11:35:00,217.96,218.06,217.91,217.92,3159.0,201.647,201.7395,201.6007,201.6099,3159.0
2021-10-25 11:40:00,217.97,218.26,217.94,218.19,6763.0,201.6562,201.9245,201.6285,201.8597,6763.0
2021-10-25 11:45:00,218.11,218.13,218.03,218.03,900.0,201.7857,201.8042,201.7117,201.7117,900.0
2021-10-25 11:50:00,218.03,218.09,218.0,218.0,2960.0,201.7117,201.7672,201.684,201.684,2960.0
2021-10-25 11:55:00,218.03,218.17,218.03,218.17,802.0,201.7117,201.8412,201.7117,201.8412,802.0
2021-10-25 12:00:00,218.07,218.34,218.06,218.32,1200.0,201.7487,201.9985,201.7395,201.98,1200.0
2021-10-25 12:05:00,218.31,218.42,218.28,218.41,1694.0,201.9708,202.0725,201.943,202.0633,1694.0
2021-10-25 12:10:00,218.46,218.46,218.35,218.39,1449.0,202.1095,202.1095,202.0078,202.0448,1449.0
2021-10-25 12:15:00,218.42,218.44,218.26,218.3,3816.0,202.0725,202.091,201.9245,201.9615,3816.0
2021-10-25 12:20:00,218.26,218.26,218.24,218.24,300.0,201.9245,201.9245,201.906,201.906,300.0
2021-10-25 12:25:00,218.23,218.23,217.99,218.04,1890.0,201.8967,201.8967,201.6747,201.721,1890.0
2021-10-25 12:30:00,217.94,218.06,217.85,218.05,2831.0,201.6285,201.7395,201.5452,201.7302,2831.0
2021-10-25 12:35:00,218.05,218.09,217.93,217.98,2928.0,201.7302,201.7672,201.6192,201.6655,2928.0
2021-10-25 12:40:00,218.02,218.14,217.99,218.11,828.0,201.7025,201.8135,201.6747,201.7857,828.0
2021-10-25 12:45:00,218.09,218.14,218.04,218.14,714.0,201.7672,201.8135,201.721,201.8135,714.0
2021-10-25 12:50:00,218.14,218.16,218.04,218.15,1315.0,201.8135,201.832,201.721,201.8227,1315.0
2021-10-25 12:55:00,218.1,218.17,218.1,218.15,1100.0,201.7765,201.8412,201.7765,201.8227,1100.0
2021-10-25 13:00:00,218.12,218.16,218.12,218.15,2001.0,201.795,201.832,201.795,201.8227,2001.0
2021-10-25 13:05:00,218.18,218.21,218.15,218.21,1700.0,201.8505,201.8782,201.8227,201.8782,1700.0
2021-10-25 13:10:00,218.26,218.31,218.15,218.27,4400.0,201.9245,201.9708,201.8227,201.9338,4400.0
2021-10-25 13:15:00,218.29,218.33,218.14,218.19,700.0,201.9523,201.9893,201.8135,201.8597,700.0
2021-10-25 13:20:00,218.15,218.15,218.04,218.09,2000.0,201.8227,201.8227,201.721,201.7672,2000.0
2021-10-25 13:25:00,218.12,218.12,218.06,218.12,1900.0,201.795,201.795,201.7395,201.795,1900.0
2021-10-25 13:30:00,218.18,218.22,218.13,218.14,915.0,201.8505,201.8875,201.8042,201.8135,915.0
2021-10-25 13:35:00,218.27,218.29,218.2,218.23,2073.0,201.9338,201.9523,201.869,201.8967,2073.0
2021-10-25 13:40:00,218.15,218.15,218.05,218.09,1901.0,201.8227,201.8227,201.7302,201.7672,1901.0
2021-10-25 13:45:00,218.1,218.13,218.07,218.11,1860.0,201.7765,201.8042,201.7487,201.7857,1860.0
2021-10-25 13:50:00,218.17,218.17,218.12,218.17,1787.0,201.8412,201.8412,201.795,201.8412,1787.0
2021-10-25 13:55:00,218.17,218.2,217.98,218.02,3211.0,201.8412,201.869,201.6655,201.7025,3211.0
2021-10-25 14:00:00,218.01,218.02,217.77,217.77,2817.0,201.6932,201.7025,201.4712,201.4712,2817.0
2021-10-25 14:05:00,217.79,217.96,217.78,217.9,1507.0,201.4897,201.647,201.4804,201.5914,1507.0
2021-10-25 14:10:00,217.88,217.88,217.57,217.57,1400.0,201.5729,201.5729,201.2861,201.2861,1400.0
2021-10-25 14:15:00,217.62,217.7,217.59,217.68,3028.0,201.3324,201.4064,201.3046,201.3879,3028.0
2021-10-25 14:20:00,217.67,217.8,217.67,217.77,2100.0,201.3787,201.4989,201.3787,201.4712,2100.0
2021-10-25 14:25:00,217.77,217.78,217.66,217.76,5873.0,201.4712,201.4804,201.3694,201.4619,5873.0
2021-10-25 14:30:00,217.77,217.83,217.7,217.7,4143.0,201.4712,201.5267,201.4064,201.4064,4143.0
2021-10-25 14:35:00,217.65,217.9,217.65,217.88,6378.0,201.3602,201.5914,201.3602,201.5729,6378.0
2021-10-25 14:40:00,217.97,218.05,217.93,218.03,2661.0,201.6562,201.7302,201.6192,201.7117,2661.0
2021-10-25 14:45:00,218.03,218.05,217.92,218.05,3660.0,201.7117,201.7302,201.6099,201.7302,3660.0
2021-10-25 14:50:00,217.94,218.09,217.94,218.02,3515.0,201.6285,201.7672,201.6285,201.7025,3515.0
2021-10-25 14:55:00,218.08,218.17,218.04,218.11,4466.0,201.758,201.8412,201.721,201.7857,4466.0
2021-10-25 15:00:00,218.12,218.12,218.05,218.12,4628.0,201.795,201.795,201.7302,201.795,4628.0
2021-10-25 15:05:00,218.18,218.23,218.13,218.13,2972.0,201.8505,201.8967,201.8042,201.8042,2972.0
2021-10-25 15:10:00,218.09,218.16,218.09,218.13,1725.0,201.7672,201.832,201.7672,201.8042,1725.0
2021-10-25 15:15:00,218.13,218.13,218.0,218.04,3850.0,201.8042,201.8042,201.684,201.721,3850.0
2021-10-25 15:20:00,218.01,218.01,217.77,217.77,3755.0,201.6932,201.6932,201.4712,201.4712,3755.0
2021-10-25 15:25:00,217.73,217.85,217.68,217.85,5520.0,201.4342,201.5452,201.3879,201.5452,5520.0
2021-10-25 15:30:00,217.82,217.82,217.72,217.79,8095.0,201.5174,201.5174,201.4249,201.4897,8095.0
2021-10-25 15:35:00,217.79,217.9,217.71,217.9,6761.0,201.4897,201.5914,201.4157,201.5914,6761.0
2021-10-25 15:40:00,217.9,217.95,217.78,217.78,3522.0,201.5914,201.6377,201.4804,201.4804,3522.0
2021-10-25 15:45:00,217.77,217.77,217.59,217.71,7521.0,201.4712,201.4712,201.3046,201.4157,7521.0
2021-10-25 15:50:00,217.71,217.95,217.7,217.95,16739.0,201.4157,201.6377,201.4064,201.6377,16739.0
2021-10-25 15:55:00,217.91,218.1,217.78,218.01,40367.0,201.6007,201.7765,201.4804,201.6932,40367.0
2021-10-26 09:30:00,217.82,219.39,217.82,218.98,39330.0,201.5174,202.9699,201.5174,202.5906,39330.0
2021-10-26 09:35:00,219.18,219.48,218.86,218.86,7217.0,202.7756,203.0532,202.4796,202.4796,7217.0
2021-10-26 09:40:00,219.02,219.14,218.5,218.5,8550.0,202.6276,202.7386,202.1465,202.1465,8550.0
2021-10-26 09:45:00,218.55,218.55,218.0,218.44,11831.0,202.1928,202.1928,201.684,202.091,11831.0
2021-10-26 09:50:00,218.54,218.68,218.2,218.43,8888.0,202.1835,202.3131,201.869,202.0818,8888.0
2021-10-26 09:55:00,218.55,218.78,218.35,218.6,5102.0,202.1928,202.4056,202.0078,202.2391,5102.0
2021-10-26 10:00:00,218.53,218.67,218.22,218.63,5628.0,202.1743,202.3038,201.8875,202.2668,5628.0
2021-10-26 10:05:00,218.71,218.74,218.39,218.49,2200.0,202.3408,202.3686,202.0448,202.1373,2200.0
2021-10-26 10:10:00,218.33,218.61,218.24,218.37,6822.0,201.9893,202.2483,201.906,202.0263,6822.0
2021-10-26 10:15:00,218.25,219.04,218.25,218.81,6249.0,201.9153,202.6461,201.9153,202.4333,6249.0
2021-10-26 10:20:00,218.88,218.89,218.44,218.45,3517.0,202.4981,202.5074,202.091,202.1003,3517.0
2021-10-26 10:25:00,218.54,218.72,218.24,218.58,6020.0,202.1835,202.3501,201.906,202.2206,6020.0
2021-10-26 10:30:00,218.54,218.76,218.44,218.6,4910.0,202.1835,202.3871,202.091,202.2391,4910.0
2021-10-26 10:35:00,218.45,218.62,218.44,218.58,5600.0,202.1003,202.2576,202.091,202.2206,5600.0
2021-10-26 10:40:00,218.53,218.53,218.13,218.13,2560.0,202.1743,202.1743,201.8042,201.8042,2560.0
2021-10-26 10:45:00,218.18,218.23,217.94,217.95,3061.0,201.8505,201.8967,201.6285,201.6377,3061.0
2021-10-26 10:50:00,218.0,218.09,217.88,218.09,1940.0,201.684,201.7672,201.5729,201.7672,1940.0
2021-10-26 10:55:00,218.14,218.56,218.14,218.55,3658.0,201.8135,202.202,201.8135,202.1928,3658.0
2021-10-26 11:00:00,218.69,219.0,218.69,218.93,4124.0,202.3223,202.6091,202.3223,202.5444,4124.0
2021-10-26 11:05:00,218.92,219.05,218.8,218.92,4794.0,202.5351,202.6554,202.4241,202.5351,4794.0
2021-10-26 11:10:00,218.92,219.13,218.92,219.1,2483.0,202.5351,202.7294,202.5351,202.7016,2483.0
2021-10-26 11:15:00,219.09,219.16,218.94,219.0,3150.0,202.6924,202.7571,202.5536,202.6091,3150.0
2021-10-26 11:20:00,219.1,219.16,218.89,218.89,3421.0,202.7016,202.7571,202.5074,202.5074,3421.0
2021-10-26 11:25:00,219.0,219.04,218.86,218.98,3411.0,202.6091,202.6461,202.4796,202.5906,3411.0
2021-10-26 11:30:00,218.99,219.06,218.83,218.91,3046.0,202.5999,202.6646,202.4518,202.5259,3046.0
2021-10-26 11:35:00,218.78,218.95,218.75,218.92,8202.0,202.4056,202.5629,202.3778,202.5351,8202.0
2021-10-26 11:40:00,218.98,218.98,218.85,218.89,2244.0,202.5906,202.5906,202.4703,202.5074,2244.0
2021-10-26 11:45:00,218.92,218.92,218.73,218.75,1597.0,202.5351,202.5351,202.3593,202.3778,1597.0
2021-10-26 11:50:00,218.68,218.84,218.64,218.66,3741.0,202.3131,202.4611,202.2761,202.2946,3741.0
2021-10-26 11:55:00,218.62,218.7,218.53,218.63,3000.0,202.2576,202.3316,202.1743,202.2668,3000.0
2021-10-26 12:00:00,218.62,218.73,218.57,218.59,3559.0,202.2576,202.3593,202.2113,202.2298,3559.0
2021-10-26 12:05:00,218.5,218.56,218.41,218.45,4721.0,202.1465,202.202,202.0633,202.1003,4721.0
2021-10-26 12:10:00,218.4,218.51,218.23,218.51,3212.0,202.054,202.1558,201.8967,202.1558,3212.0
2021-10-26 12:15:00,218.47,218.53,218.38,218.38,700.0,202.1188,202.1743,202.0355,202.0355,700.0
2021-10-26 12:20:00,218.46,218.62,218.41,218.62,3594.0,202.1095,202.2576,202.0633,202.2576,3594.0
2021-10-26 12:25:00,218.64,218.82,218.64,218.82,4098.0,202.2761,202.4426,202.2761,202.4426,4098.0
2021-10-26 12:30:00,218.73,218.87,218.67,218.78,8806.0,202.3593,202.4888,202.3038,202.4056,8806.0
2021-10-26 12:35:00,218.75,218.85,218.7,218.78,7127.0,202.3778,202.4703,202.3316,202.4056,7127.0
2021-10-26 12:40:00,218.78,218.99,218.74,218.93,3543.0,202.4056,202.5999,202.3686,202.5444,3543.0
2021-10-26 12:45:00,219.05,219.32,218.95,219.16,7017.0,202.6554,202.9052,202.5629,202.7571,7017.0
2021-10-26 12:50:00,219.21,219.25,218.97,219.04,3634.0,202.8034,202.8404,202.5814,202.6461,3634.0
2021-10-26 12:55:00,219.04,219.11,218.89,219.1,5412.0,202.6461,202.7109,202.5074,202.7016,5412.0
2021-10-26 13:00:00,219.08,219.17,219.02,219.14,4988.0,202.6831,202.7664,202.6276,202.7386,4988.0
2021-10-26 13:05:00,219.13,219.15,219.0,219.06,3800.0,202.7294,202.7479,202.6091,202.6646,3800.0
2021-10-26 13:10:00,219.07,219.33,218.87,219.26,10417.0,202.6739,202.9144,202.4888,202.8497,10417.0
2021-10-26 13:15:00,219.21,219.27,219.06,219.07,8170.0,202.8034,202.8589,202.6646,202.6739,8170.0
2021-10-26 13:20:00,219.1,219.29,219.02,219.29,14385.0,202.7016,202.8774,202.6276,202.8774,14385.0
2021-10-26 13:25:00,219.25,219.42,219.21,219.4,10933.0,202.8404,202.9977,202.8034,202.9792,10933.0
2021-10-26 13:30:00,219.4,219.49,219.32,219.39,6339.0,202.9792,203.0624,202.9052,202.9699,6339.0
2021-10-26 13:35:00,219.42,219.55,219.28,219.49,7206.0,202.9977,203.118,202.8682,203.0624,7206.0
2021-10-26 13:40:00,219.53,219.67,219.47,219.65,10740.0,203.0995,203.229,203.0439,203.2105,10740.0
2021-10-26 13:45:00,219.52,219.68,219.48,219.51,4189.0,203.0902,203.2382,203.0532,203.0809,4189.0
2021-10-26 13:50:00,219.52,219.61,219.46,219.5,7907.0,203.0902,203.1735,203.0347,203.0717,7907.0
2021-10-26 13:55:00,219.5,219.61,219.39,219.5,9473.0,203.0717,203.1735,202.9699,203.0717,9473.0
2021-10-26 14:00:00,219.53,219.7,219.5,219.68,4070.0,203.0995,203.2567,203.0717,203.2382,4070.0
2021-10-26 14:05:00,219.67,219.67,219.48,219.5,3400.0,203.229,203.229,203.0532,203.0717,3400.0
2021-10-26 14:10:00,219.52,219.54,219.4,219.49,8074.0,203.0902,203.1087,202.9792,203.0624,8074.0
2021-10-26 14:15:00,219.49,219.7,219.47,219.68,5576.0,203.0624,203.2567,203.0439,203.2382,5576.0
2021-10-26 14:20:00,219.65,219.68,219.56,219.61,5350.0,203.2105,203.2382,203.1272,203.1735,5350.0
2021-10-26 14:25:00,219.56,219.56,219.15,219.15,10263.0,203.1272,203.1272,202.7479,202.7479,10263.0
2021-10-26 14:30:00,219.24,219.39,218.98,219.28,10872.0,202.8312,202.9699,202.5906,202.8682,10872.0
2021-10-26 14:35:00,219.28,219.45,219.17,219.31,11690.0,202.8682,203.0254,202.7664,202.8959,11690.0
2021-10-26 14:40:00,219.29,219.47,219.29,219.38,4839.0,202.8774,203.0439,202.8774,202.9607,4839.0
2021-10-26 14:45:00,219.42,219.58,219.41,219.57,6976.0,202.9977,203.1457,202.9884,203.1365,6976.0
2021-10-26 14:50:00,219.52,219.58,219.43,219.5,10368.0,203.0902,203.1457,203.0069,203.0717,10368.0
2021-10-26 14:55:00,219.49,219.65,219.48,219.59,5948.0,203.0624,203.2105,203.0532,203.155,5948.0
2021-10-26 15:00:00,219.66,219.75,219.62,219.73,9560.0,203.2197,203.303,203.1827,203.2845,9560.0
2021-10-26 15:05:00,219.73,219.73,219.49,219.5,7234.0,203.2845,203.2845,203.0624,203.0717,7234.0
2021-10-26 15:10:00,219.5,219.71,219.5,219.58,9196.0,203.0717,203.266,203.0717,203.1457,9196.0
2021-10-26 15:15:00,219.58,219.73,219.5,219.73,16900.0,203.1457,203.2845,203.0717,203.2845,16900.0
2021-10-26 15:20:00,219.74,219.8,219.57,219.57,16721.0,203.2937,203.3492,203.1365,203.1365,16721.0
2021-10-26 15:25:00,219.59,219.6,219.21,219.24,7655.0,203.155,203.1642,202.8034,202.8312,7655.0
2021-10-26 15:30:00,219.28,219.36,219.09,219.09,7942.0,202.8682,202.9422,202.6924,202.6924,7942.0
2021-10-26 15:35:00,219.1,219.33,219.09,219.26,11026.0,202.7016,202.9144,202.6924,202.8497,11026.0
2021-10-26 15:40:00,219.29,219.69,219.27,219.66,11692.0,202.8774,203.2475,202.8589,203.2197,11692.0
2021-10-26 15:45:00,219.64,219.83,219.45,219.55,11394.0,203.2012,203.377,203.0254,203.118,11394.0
2021-10-26 15:50:00,219.56,220.14,219.32,219.55,35833.0,203.1272,203.6638,202.9052,203.118,35833.0
2021-10-26 15:55:00,219.53,219.53,218.68,219.0,86501.0,203.0995,203.0995,202.3131,202.6091,86501.0
2021-10-27 09:30:00,223.16,223.22,221.34,222.37,70303.0,206.4578,206.5133,204.774,205.7269,70303.0
2021-10-27 09:35:00,222.15,222.4,220.85,221.53,24837.0,205.5234,205.7546,204.3207,204.9498,24837.0
2021-10-27 09:40:00,221.53,221.81,221.2,221.59,12171.0,204.9498,205.2088,204.6445,205.0053,12171.0
2021-10-27 09:45:00,221.4,222.13,220.56,221.35,21127.0,204.8295,205.5049,204.0524,204.7832,21127.0
2021-10-27 09:50:00,221.39,223.61,221.38,223.61,15833.0,204.8202,206.8741,204.811,206.8741,15833.0
2021-10-27 09:55:00,223.51,224.08,223.38,223.39,19837.0,206.7816,207.3089,206.6613,206.6706,19837.0
2021-10-27 10:00:00,223.59,223.75,222.22,223.4,11406.0,206.8556,207.0036,205.5881,206.6798,11406.0
2021-10-27 10:05:00,223.45,223.58,222.64,222.71,5626.0,206.7261,206.8463,205.9767,206.0414,5626.0
2021-10-27 10:10:00,222.71,223.5,222.28,222.52,9141.0,206.0414,206.7723,205.6436,205.8657,9141.0
2021-10-27 10:15:00,222.42,222.54,221.79,221.99,12476.0,205.7732,205.8842,205.1903,205.3753,12476.0
2021-10-27 10:20:00,221.95,222.53,221.93,222.35,6250.0,205.3383,205.8749,205.3198,205.7084,6250.0
2021-10-27 10:25:00,222.29,222.56,222.26,222.46,7101.0,205.6529,205.9027,205.6251,205.8102,7101.0
2021-10-27 10:30:00,222.41,223.4,222.19,222.93,10080.0,205.7639,206.6798,205.5604,206.245,10080.0
2021-10-27 10:35:00,222.97,223.57,222.72,222.95,16691.0,206.282,206.8371,206.0507,206.2635,16691.0
2021-10-27 10:40:00,223.07,223.07,222.54,222.71,12947.0,206.3745,206.3745,205.8842,206.0414,12947.0
2021-10-27 10:45:00,222.69,222.69,221.71,221.72,12704.0,206.0229,206.0229,205.1163,205.1255,12704.0
2021-10-27 10:50:00,221.79,221.88,221.12,221.38,15728.0,205.1903,205.2736,204.5704,204.811,15728.0
2021-10-27 10:55:00,221.53,221.53,220.9,220.9,38425.0,204.9498,204.9498,204.3669,204.3669,38425.0
2021-10-27 11:00:00,220.86,221.32,220.54,221.25,12018.0,204.3299,204.7555,204.0339,204.6907,12018.0
2021-10-27 11:05:00,221.29,221.82,221.21,221.33,9952.0,204.7277,205.2181,204.6537,204.7647,9952.0
2021-10-27 11:10:00,221.4,222.35,221.4,222.35,5441.0,204.8295,205.7084,204.8295,205.7084,5441.0
2021-10-27 11:15:00,222.27,223.79,222.23,223.16,10234.0,205.6344,207.0406,205.5974,206.4578,10234.0
2021-10-27 11:20:00,223.33,223.33,222.74,223.06,10909.0,206.615,206.615,206.0692,206.3653,10909.0
2021-10-27 11:25:00,223.04,223.77,222.93,223.56,7428.0,206.3467,207.0221,206.245,206.8278,7428.0
2021-10-27 11:30:00,223.49,223.49,222.93,223.05,9430.0,206.7631,206.7631,206.245,206.356,9430.0
2021-10-27 11:35:00,222.92,223.83,222.92,223.83,4448.0,206.2357,207.0776,206.2357,207.0776,4448.0
2021-10-27 11:40:00,223.69,223.96,223.33,223.34,10619.0,206.9481,207.1979,206.615,206.6243,10619.0
2021-10-27 11:45:00,223.35,223.9,223.28,223.9,5384.0,206.6335,207.1424,206.5688,207.1424,5384.0
2021-10-27 11:50:00,223.92,224.13,223.8,223.85,13751.0,207.1609,207.3552,207.0499,207.0961,13751.0
2021-10-27 11:55:00,223.93,224.13,223.64,224.13,11448.0,207.1701,207.3552,206.9018,207.3552,11448.0
2021-10-27 12:00:00,224.15,224.48,224.15,224.35,9902.0,207.3737,207.679,207.3737,207.5587,9902.0
2021-10-27 12:05:00,224.32,224.69,224.29,224.54,8874.0,207.5309,207.8733,207.5032,207.7345,8874.0
2021-10-27 12:10:00,224.56,224.76,224.54,224.55,7876.0,207.753,207.938,207.7345,207.7437,7876.0
2021-10-27 12:15:00,224.54,224.58,224.11,224.24,7355.0,207.7345,207.7715,207.3367,207.4569,7355.0
2021-10-27 12:20:00,224.17,224.17,223.74,223.98,10498.0,207.3922,207.3922,206.9944,207.2164,10498.0
2021-10-27 12:25:00,223.98,224.19,223.98,224.06,4910.0,207.2164,207.4107,207.2164,207.2904,4910.0
2021-10-27 12:30:00,224.09,224.17,223.84,223.84,4612.0,207.3182,207.3922,207.0869,207.0869,4612.0
2021-10-27 12:35:00,223.72,223.72,223.4,223.49,8142.0,206.9759,206.9759,206.6798,206.7631,8142.0
2021-10-27 12:40:00,223.42,223.54,223.19,223.28,6409.0,206.6983,206.8093,206.4855,206.5688,6409.0
2021-10-27 12:45:00,223.37,223.56,223.31,223.41,2850.0,206.652,206.8278,206.5965,206.6891,2850.0
2021-10-27 12:50:00,223.4,223.44,223.2,223.44,4603.0,206.6798,206.7168,206.4948,206.7168,4603.0
2021-10-27 12:55:00,223.42,223.52,223.36,223.48,4543.0,206.6983,206.7908,206.6428,206.7538,4543.0
2021-10-27 13:00:00,223.46,223.47,223.29,223.38,4826.0,206.7353,206.7446,206.578,206.6613,4826.0
2021-10-27 13:05:00,223.35,223.4,223.16,223.18,6005.0,206.6335,206.6798,206.4578,206.4763,6005.0
2021-10-27 13:10:00,223.22,223.36,223.07,223.36,4869.0,206.5133,206.6428,206.3745,206.6428,4869.0
2021-10-27 13:15:00,223.36,223.53,223.34,223.43,6368.0,206.6428,206.8001,206.6243,206.7076,6368.0
2021-10-27 13:20:00,223.42,223.42,222.96,223.14,6498.0,206.6983,206.6983,206.2727,206.4393,6498.0
2021-10-27 13:25:00,223.17,223.27,223.13,223.24,3614.0,206.467,206.5595,206.43,206.5318,3614.0
2021-10-27 13:30:00,223.32,223.74,223.24,223.68,5552.0,206.6058,206.9944,206.5318,206.9388,5552.0
2021-10-27 13:35:00,223.68,223.84,223.48,223.82,6400.0,206.9388,207.0869,206.7538,207.0684,6400.0
2021-10-27 13:40:00,223.8,223.82,223.55,223.59,6475.0,207.0499,207.0684,206.8186,206.8556,6475.0
2021-10-27 13:45:00,223.62,223.8,223.61,223.68,7730.0,206.8833,207.0499,206.8741,206.9388,7730.0
2021-10-27 13:50:00,223.61,223.7,223.47,223.7,5390.0,206.8741,206.9574,206.7446,206.9574,5390.0
2021-10-27 13:55:00,223.81,223.86,223.73,223.78,6979.0,207.0591,207.1054,206.9851,207.0314,6979.0
2021-10-27 14:00:00,223.8,223.99,223.73,223.81,8729.0,207.0499,207.2256,206.9851,207.0591,8729.0
2021-10-27 14:05:00,223.76,223.82,223.53,223.69,7842.0,207.0129,207.0684,206.8001,206.9481,7842.0
2021-10-27 14:10:00,223.76,224.0,223.7,223.88,5648.0,207.0129,207.2349,206.9574,207.1239,5648.0
2021-10-27 14:15:00,223.89,223.91,223.59,223.63,6984.0,207.1331,207.1516,206.8556,206.8926,6984.0
2021-10-27 14:20:00,223.57,223.63,223.24,223.34,4891.0,206.8371,206.8926,206.5318,206.6243,4891.0
2021-10-27 14:25:00,223.41,223.51,222.85,222.85,4251.0,206.6891,206.7816,206.171,206.171,4251.0
2021-10-27 14:30:00,222.93,222.98,222.59,222.89,7946.0,206.245,206.2912,205.9304,206.208,7946.0
2021-10-27 14:35:00,222.94,222.96,222.65,222.67,8934.0,206.2542,206.2727,205.9859,206.0044,8934.0
2021-10-27 14:40:00,222.73,222.73,222.36,222.36,3344.0,206.0599,206.0599,205.7176,205.7176,3344.0
2021-10-27 14:45:00,222.36,222.44,222.3,222.34,7447.0,205.7176,205.7917,205.6621,205.6991,7447.0
2021-10-27 14:50:00,222.39,222.43,222.29,222.4,11526.0,205.7454,205.7824,205.6529,205.7546,11526.0
2021-10-27 14:55:00,222.38,222.47,222.23,222.24,8071.0,205.7361,205.8194,205.5974,205.6066,8071.0
2021-10-27 15:00:00,222.21,222.45,222.14,222.43,13810.0,205.5789,205.8009,205.5141,205.7824,13810.0
2021-10-27 15:05:00,222.43,222.5,222.36,222.5,12295.0,205.7824,205.8472,205.7176,205.8472,12295.0
2021-10-27 15:10:00,222.45,222.5,222.34,222.41,22118.0,205.8009,205.8472,205.6991,205.7639,22118.0
2021-10-27 15:15:00,222.41,222.52,222.18,222.18,17624.0,205.7639,205.8657,205.5511,205.5511,17624.0
2021-10-27 15:20:00,222.09,222.41,222.04,222.41,8652.0,205.4678,205.7639,205.4216,205.7639,8652.0
2021-10-27 15:25:00,222.45,222.55,222.36,222.52,11810.0,205.8009,205.8934,205.7176,205.8657,11810.0
2021-10-27 15:30:00,222.52,222.55,222.0,222.26,30831.0,205.8657,205.8934,205.3846,205.6251,30831.0
2021-10-27 15:35:00,222.33,222.35,222.07,222.23,38040.0,205.6899,205.7084,205.4493,205.5974,38040.0
2021-10-27 15:40:00,222.24,222.24,221.89,221.97,35598.0,205.6066,205.6066,205.2828,205.3568,35598.0
2021-10-27 15:45:00,221.97,222.07,221.76,221.76,24826.0,205.3568,205.4493,205.1625,205.1625,24826.0
2021-10-27 15:50:00,221.72,221.84,221.37,221.5,45540.0,205.1255,205.2366,204.8017,204.922,45540.0
2021-10-27 15:55:00,221.6,222.14,221.56,222.14,137280.0,205.0145,205.5141,204.9775,205.5141,137280.0
2021-10-28 09:30:00,222.38,222.99,221.39,222.99,27934.0,205.7361,206.3005,204.8202,206.3005,27934.0
2021-10-28 09:35:00,222.95,222.95,221.69,221.72,5679.0,206.2635,206.2635,205.0978,205.1255,5679.0
2021-10-28 09:40:00,221.61,222.74,221.42,222.69,13521.0,205.0238,206.0692,204.848,206.0229,13521.0
2021-10-28 09:45:00,222.75,223.79,222.75,223.03,12811.0,206.0785,207.0406,206.0785,206.3375,12811.0
2021-10-28 09:50:00,223.03,223.19,222.1,222.25,11581.0,206.3375,206.4855,205.4771,205.6159,11581.0
2021-10-28 09:55:00,222.29,223.21,222.02,223.21,9289.0,205.6529,206.504,205.4031,206.504,9289.0
2021-10-28 10:00:00,223.2,223.41,222.73,222.84,10175.0,206.4948,206.6891,206.0599,206.1617,10175.0
2021-10-28 10:05:00,222.65,223.31,222.56,223.27,6350.0,205.9859,206.5965,205.9027,206.5595,6350.0
2021-10-28 10:10:00,223.23,223.3,222.19,222.29,6974.0,206.5225,206.5873,205.5604,205.6529,6974.0
2021-10-28 10:15:00,222.25,222.36,221.89,221.89,5159.0,205.6159,205.7176,205.2828,205.2828,5159.0
2021-10-28 10:20:00,221.83,222.01,221.36,221.96,12242.0,205.2273,205.3938,204.7925,205.3476,12242.0
2021-10-28 10:25:00,222.0,223.09,222.0,222.64,22532.0,205.3846,206.393,205.3846,205.9767,22532.0
2021-10-28 10:30:00,222.59,222.59,222.0,222.08,4927.0,205.9304,205.9304,205.3846,205.4586,4927.0
2021-10-28 10:35:00,221.96,222.04,221.6,221.65,5767.0,205.3476,205.4216,205.0145,205.0608,5767.0
2021-10-28 10:40:00,221.62,221.95,221.47,221.7,10058.0,205.033,205.3383,204.8943,205.107,10058.0
2021-10-28 10:45:00,221.7,221.99,221.6,221.97,7059.0,205.107,205.3753,205.0145,205.3568,7059.0
2021-10-28 10:50:00,221.97,221.97,221.76,221.82,3408.0,205.3568,205.3568,205.1625,205.2181,3408.0
2021-10-28 10:55:00,221.81,221.99,221.7,221.77,3700.0,205.2088,205.3753,205.107,205.1718,3700.0
2021-10-28 11:00:00,221.81,221.82,221.27,221.31,9357.0,205.2088,205.2181,204.7092,204.7462,9357.0
2021-10-28 11:05:00,221.3,221.62,221.15,221.58,17500.0,204.737,205.033,204.5982,204.996,17500.0
2021-10-28 11:10:00,221.53,221.94,221.53,221.86,7134.0,204.9498,205.3291,204.9498,205.2551,7134.0
2021-10-28 11:15:00,221.86,221.86,221.51,221.66,5063.0,205.2551,205.2551,204.9313,205.07,5063.0
2021-10-28 11:20:00,221.67,221.87,221.35,221.82,19865.0,205.0793,205.2643,204.7832,205.2181,19865.0
2021-10-28 11:25:00,221.83,222.1,221.83,222.07,5000.0,205.2273,205.4771,205.2273,205.4493,5000.0
2021-10-28 11:30:00,221.94,222.08,221.78,221.89,4408.0,205.3291,205.4586,205.1811,205.2828,4408.0
2021-10-28 11:35:00,221.93,222.05,221.89,221.92,3921.0,205.3198,205.4308,205.2828,205.3106,3921.0
2021-10-28 11:40:00,222.0,222.32,222.0,222.26,4306.0,205.3846,205.6806,205.3846,205.6251,4306.0
2021-10-28 11:45:00,222.34,222.49,222.07,222.13,7107.0,205.6991,205.8379,205.4493,205.5049,7107.0
2021-10-28 11:50:00,222.06,222.57,221.94,222.48,7438.0,205.4401,205.9119,205.3291,205.8287,7438.0
2021-10-28 11:55:00,222.48,223.18,222.48,223.07,8099.0,205.8287,206.4763,205.8287,206.3745,8099.0
2021-10-28 12:00:00,223.07,223.13,222.95,223.1,6603.0,206.3745,206.43,206.2635,206.4023,6603.0
2021-10-28 12:05:00,223.08,223.3,223.08,223.17,7447.0,206.3838,206.5873,206.3838,206.467,7447.0
2021-10-28 12:10:00,223.26,223.34,223.17,223.34,10059.0,206.5503,206.6243,206.467,206.6243,10059.0
2021-10-28 12:15:00,223.27,223.29,223.13,223.23,6055.0,206.5595,206.578,206.43,206.5225,6055.0
2021-10-28 12:20:00,223.19,223.41,223.17,223.41,5909.0,206.4855,206.6891,206.467,206.6891,5909.0
2021-10-28 12:25:00,223.44,223.68,223.07,223.27,11928.0,206.7168,206.9388,206.3745,206.5595,11928.0
2021-10-28 12:30:00,223.33,223.61,223.22,223.57,8838.0,206.615,206.8741,206.5133,206.8371,8838.0
2021-10-28 12:35:00,223.57,223.57,223.4,223.53,3043.0,206.8371,206.8371,206.6798,206.8001,3043.0
2021-10-28 12:40:00,223.48,223.5,223.33,223.43,4042.0,206.7538,206.7723,206.615,206.7076,4042.0
2021-10-28 12:45:00,223.48,223.61,223.46,223.49,5900.0,206.7538,206.8741,206.7353,206.7631,5900.0
2021-10-28 12:50:00,223.51,223.51,223.16,223.19,6712.0,206.7816,206.7816,206.4578,206.4855,6712.0
2021-10-28 12:55:00,223.19,223.19,222.62,222.69,8345.0,206.4855,206.4855,205.9582,206.0229,8345.0
2021-10-28 13:00:00,222.77,222.81,222.55,222.73,5862.0,206.097,206.134,205.8934,206.0599,5862.0
2021-10-28 13:05:00,222.72,222.76,222.5,222.5,5354.0,206.0507,206.0877,205.8472,205.8472,5354.0
2021-10-28 13:10:00,222.55,222.69,222.49,222.49,7452.0,205.8934,206.0229,205.8379,205.8379,7452.0
2021-10-28 13:15:00,222.49,222.58,222.4,222.47,6703.0,205.8379,205.9212,205.7546,205.8194,6703.0
2021-10-28 13:20:00,222.47,222.47,222.21,222.21,4689.0,205.8194,205.8194,205.5789,205.5789,4689.0
2021-10-28 13:25:00,222.26,222.36,222.22,222.23,4798.0,205.6251,205.7176,205.5881,205.5974,4798.0
2021-10-28 13:30:00,222.23,222.44,222.23,222.39,6255.0,205.5974,205.7917,205.5974,205.7454,6255.0
2021-10-28 13:35:00,222.39,222.5,222.33,222.38,4477.0,205.7454,205.8472,205.6899,205.7361,4477.0
2021-10-28 13:40:00,222.42,222.46,222.17,222.17,4705.0,205.7732,205.8102,205.5419,205.5419,4705.0
2021-10-28 13:45:00,222.12,222.23,222.01,222.06,4091.0,205.4956,205.5974,205.3938,205.4401,4091.0
2021-10-28 13:50:00,222.03,222.26,222.02,222.22,4594.0,205.4123,205.6251,205.4031,205.5881,4594.0
2021-10-28 13:55:00,222.17,222.24,222.11,222.15,3979.0,205.5419,205.6066,205.4864,205.5234,3979.0
2021-10-28 14:00:00,222.13,222.13,221.96,222.06,4366.0,205.5049,205.5049,205.3476,205.4401,4366.0
2021-10-28 14:05:00,222.1,222.14,222.03,222.04,3645.0,205.4771,205.5141,205.4123,205.4216,3645.0
2021-10-28 14:10:00,222.0,222.17,221.99,222.07,6835.0,205.3846,205.5419,205.3753,205.4493,6835.0
2021-10-28 14:15:00,222.07,222.26,222.05,222.19,5011.0,205.4493,205.6251,205.4308,205.5604,5011.0
2021-10-28 14:20:00,222.25,222.45,222.16,222.17,7861.0,205.6159,205.8009,205.5326,205.5419,7861.0
2021-10-28 14:25:00,222.09,222.2,222.09,222.12,3449.0,205.4678,205.5696,205.4678,205.4956,3449.0
2021-10-28 14:30:00,222.09,222.09,221.9,222.03,6515.0,205.4678,205.4678,205.2921,205.4123,6515.0
2021-10-28 14:35:00,222.01,222.05,221.8,221.97,7255.0,205.3938,205.4308,205.1996,205.3568,7255.0
2021-10-28 14:40:00,221.96,222.06,221.91,222.03,3050.0,205.3476,205.4401,205.3013,205.4123,3050.0
2021-10-28 14:45:00,222.04,222.04,221.91,222.0,4250.0,205.4216,205.4216,205.3013,205.3846,4250.0
2021-10-28 14:50:00,221.95,221.95,221.75,221.75,3175.0,205.3383,205.3383,205.1533,205.1533,3175.0
2021-10-28 14:55:00,221.79,222.05,221.72,221.93,7750.0,205.1903,205.4308,205.1255,205.3198,7750.0
2021-10-28 15:00:00,221.9,222.0,221.85,221.94,5639.0,205.2921,205.3846,205.2458,205.3291,5639.0
2021-10-28 15:05:00,221.95,221.98,221.82,221.88,6632.0,205.3383,205.3661,205.2181,205.2736,6632.0
2021-10-28 15:10:00,221.88,221.93,221.74,221.93,6846.0,205.2736,205.3198,205.144,205.3198,6846.0
2021-10-28 15:15:00,221.9,222.19,221.9,222.17,4099.0,205.2921,205.5604,205.2921,205.5419,4099.0
2021-10-28 15:20:00,222.15,222.2,222.0,222.1,9633.0,205.5234,205.5696,205.3846,205.4771,9633.0
2021-10-28 15:25:00,222.09,222.2,222.04,222.09,6290.0,205.4678,205.5696,205.4216,205.4678,6290.0
2021-10-28 15:30:00,222.08,222.17,221.98,222.08,8519.0,205.4586,205.5419,205.3661,205.4586,8519.0
2021-10-28 15:35:00,222.1,222.21,222.09,222.12,17479.0,205.4771,205.5789,205.4678,205.4956,17479.0
2021-10-28 15:40:00,222.14,222.57,222.12,222.5,34794.0,205.5141,205.9119,205.4956,205.8472,34794.0
2021-10-28 15:45:00,222.48,222.5,222.28,222.45,18272.0,205.8287,205.8472,205.6436,205.8009,18272.0
2021-10-28 15:50:00,222.5,223.0,222.5,222.97,38301.0,205.8472,206.3097,205.8472,206.282,38301.0
2021-10-28 15:55:00,222.92,223.0,222.8,222.93,72546.0,206.2357,206.3097,206.1247,206.245,72546.0
2021-10-29 09:30:00,222.42,223.35,222.09,223.34,40459.0,205.7732,206.6335,205.4678,206.6243,40459.0
2021-10-29 09:35:00,223.37,224.23,223.1,223.74,8901.0,206.652,207.4477,206.4023,206.9944,8901.0
2021-10-29 09:40:00,223.77,224.24,223.56,223.56,8449.0,207.0221,207.4569,206.8278,206.8278,8449.0
2021-10-29 09:45:00,223.48,223.57,223.06,223.4,8766.0,206.7538,206.8371,206.3653,206.6798,8766.0
2021-10-29 09:50:00,223.33,223.68,223.14,223.68,5425.0,206.615,206.9388,206.4393,206.9388,5425.0
2021-10-29 09:55:00,223.78,223.79,223.28,223.34,7100.0,207.0314,207.0406,206.5688,206.6243,7100.0
2021-10-29 10:00:00,223.22,223.51,223.08,223.34,7853.0,206.5133,206.7816,206.3838,206.6243,7853.0
2021-10-29 10:05:00,223.38,223.5,223.08,223.15,7757.0,206.6613,206.7723,206.3838,206.4485,7757.0
2021-10-29 10:10:00,223.19,223.75,223.14,223.74,66878.0,206.4855,207.0036,206.4393,206.9944,66878.0
2021-10-29 10:15:00,223.92,224.33,223.89,224.3,8773.0,207.1609,207.5402,207.1331,207.5124,8773.0
2021-10-29 10:20:00,224.28,224.55,223.96,223.97,6516.0,207.4939,207.7437,207.1979,207.2071,6516.0
2021-10-29 10:25:00,223.9,224.04,223.67,223.86,6851.0,207.1424,207.2719,206.9296,207.1054,6851.0
2021-10-29 10:30:00,223.86,223.89,223.62,223.86,30526.0,207.1054,207.1331,206.8833,207.1054,30526.0
2021-10-29 10:35:00,223.85,224.28,223.82,224.19,5947.0,207.0961,207.4939,207.0684,207.4107,5947.0
2021-10-29 10:40:00,224.23,224.23,223.92,224.14,6440.0,207.4477,207.4477,207.1609,207.3644,6440.0
2021-10-29 10:45:00,224.18,224.24,223.93,224.12,5000.0,207.4014,207.4569,207.1701,207.3459,5000.0
2021-10-29 10:50:00,224.09,224.37,224.05,224.12,3433.0,207.3182,207.5772,207.2812,207.3459,3433.0
2021-10-29 10:55:00,224.1,224.45,224.1,224.31,4600.0,207.3274,207.6512,207.3274,207.5217,4600.0
2021-10-29 11:00:00,224.31,224.63,224.24,224.56,5158.0,207.5217,207.8177,207.4569,207.753,5158.0
2021-10-29 11:05:00,224.51,224.69,224.41,224.53,5900.0,207.7067,207.8733,207.6142,207.7252,5900.0
2021-10-29 11:10:00,224.52,224.53,224.13,224.2,5885.0,207.716,207.7252,207.3552,207.4199,5885.0
2021-10-29 11:15:00,224.28,224.5,224.28,224.33,6118.0,207.4939,207.6975,207.4939,207.5402,6118.0
2021-10-29 11:20:00,224.37,224.44,224.23,224.26,3968.0,207.5772,207.642,207.4477,207.4754,3968.0
2021-10-29 11:25:00,224.32,224.44,224.07,224.07,2700.0,207.5309,207.642,207.2997,207.2997,2700.0
2021-10-29 11:30:00,224.08,224.45,224.01,224.41,8847.0,207.3089,207.6512,207.2441,207.6142,8847.0
2021-10-29 11:35:00,224.44,224.5,224.02,224.06,22388.0,207.642,207.6975,207.2534,207.2904,22388.0
2021-10-29 11:40:00,224.05,224.05,223.89,223.98,5967.0,207.2812,207.2812,207.1331,207.2164,5967.0
2021-10-29 11:45:00,224.05,224.15,223.95,224.14,6381.0,207.2812,207.3737,207.1886,207.3644,6381.0
2021-10-29 11:50:00,224.18,224.4,224.18,224.4,4013.0,207.4014,207.605,207.4014,207.605,4013.0
2021-10-29 11:55:00,224.37,224.5,224.32,224.32,6317.0,207.5772,207.6975,207.5309,207.5309,6317.0
2021-10-29 12:00:00,224.34,224.5,224.29,224.33,7404.0,207.5495,207.6975,207.5032,207.5402,7404.0
2021-10-29 12:05:00,224.32,224.5,224.32,224.48,3933.0,207.5309,207.6975,207.5309,207.679,3933.0
2021-10-29 12:10:00,224.5,224.53,224.36,224.36,6271.0,207.6975,207.7252,207.568,207.568,6271.0
2021-10-29 12:15:00,224.43,224.51,224.4,224.45,5978.0,207.6327,207.7067,207.605,207.6512,5978.0
2021-10-29 12:20:00,224.49,224.74,224.45,224.69,12272.0,207.6882,207.9195,207.6512,207.8733,12272.0
2021-10-29 12:25:00,224.73,225.0,224.64,224.97,4134.0,207.9103,208.1601,207.827,208.1323,4134.0
2021-10-29 12:30:00,224.95,224.95,224.73,224.74,2275.0,208.1138,208.1138,207.9103,207.9195,2275.0
2021-10-29 12:35:00,224.72,224.85,224.71,224.72,11357.0,207.901,208.0213,207.8918,207.901,11357.0
2021-10-29 12:40:00,224.8,224.94,224.8,224.82,4958.0,207.975,208.1045,207.975,207.9935,4958.0
2021-10-29 12:45:00,224.77,224.77,224.52,224.59,2334.0,207.9473,207.9473,207.716,207.7807,2334.0
2021-10-29 12:50:00,224.58,224.6,224.51,224.57,3008.0,207.7715,207.79,207.7067,207.7622,3008.0
2021-10-29 12:55:00,224.54,224.54,224.29,224.35,5551.0,207.7345,207.7345,207.5032,207.5587,5551.0
2021-10-29 13:00:00,224.36,224.43,224.28,224.34,4497.0,207.568,207.6327,207.4939,207.5495,4497.0
2021-10-29 13:05:00,224.33,224.49,224.32,224.49,2502.0,207.5402,207.6882,207.5309,207.6882,2502.0
2021-10-29 13:10:00,224.45,224.45,224.23,224.24,2834.0,207.6512,207.6512,207.4477,207.4569,2834.0
2021-10-29 13:15:00,224.28,224.3,224.21,224.23,3888.0,207.4939,207.5124,207.4292,207.4477,3888.0
2021-10-29 13:20:00,224.21,224.42,224.16,224.31,9289.0,207.4292,207.6235,207.3829,207.5217,9289.0
2021-10-29 13:25:00,224.3,224.54,224.25,224.28,5300.0,207.5124,207.7345,207.4662,207.4939,5300.0
2021-10-29 13:30:00,224.27,224.35,224.2,224.31,3774.0,207.4847,207.5587,207.4199,207.5217,3774.0
2021-10-29 13:35:00,224.36,224.4,224.23,224.31,5701.0,207.568,207.605,207.4477,207.5217,5701.0
2021-10-29 13:40:00,224.3,224.4,224.3,224.38,3885.0,207.5124,207.605,207.5124,207.5865,3885.0
2021-10-29 13:45:00,224.33,224.48,224.25,224.25,14338.0,207.5402,207.679,207.4662,207.4662,14338.0
2021-10-29 13:50:00,224.22,224.36,224.19,224.31,9571.0,207.4384,207.568,207.4107,207.5217,9571.0
2021-10-29 13:55:00,224.34,224.52,224.34,224.36,5323.0,207.5495,207.716,207.5495,207.568,5323.0
2021-10-29 14:00:00,224.33,224.58,224.29,224.58,7112.0,207.5402,207.7715,207.5032,207.7715,7112.0
2021-10-29 14:05:00,224.55,224.57,224.35,224.54,19331.0,207.7437,207.7622,207.5587,207.7345,19331.0
2021-10-29 14:10:00,224.54,224.7,224.52,224.53,7687.0,207.7345,207.8825,207.716,207.7252,7687.0
2021-10-29 14:15:00,224.56,224.68,224.47,224.51,7211.0,207.753,207.864,207.6697,207.7067,7211.0
2021-10-29 14:20:00,224.52,224.64,224.24,224.32,6889.0,207.716,207.827,207.4569,207.5309,6889.0
2021-10-29 14:25:00,224.35,224.36,224.21,224.31,9519.0,207.5587,207.568,207.4292,207.5217,9519.0
2021-10-29 14:30:00,224.28,224.46,224.28,224.31,5659.0,207.4939,207.6605,207.4939,207.5217,5659.0
2021-10-29 14:35:00,224.36,224.51,224.34,224.43,4287.0,207.568,207.7067,207.5495,207.6327,4287.0
2021-10-29 14:40:00,224.44,224.61,224.42,224.5,5406.0,207.642,207.7992,207.6235,207.6975,5406.0
2021-10-29 14:45:00,224.6,224.6,224.48,224.56,5608.0,207.79,207.79,207.679,207.753,5608.0
2021-10-29 14:50:00,224.56,224.73,224.53,224.57,3763.0,207.753,207.9103,207.7252,207.7622,3763.0
2021-10-29 14:55:00,224.59,224.6,224.38,224.53,5843.0,207.7807,207.79,207.5865,207.7252,5843.0
2021-10-29 15:00:00,224.53,224.7,224.47,224.7,5884.0,207.7252,207.8825,207.6697,207.8825,5884.0
2021-10-29 15:05:00,224.69,224.88,224.6,224.64,6983.0,207.8733,208.049,207.79,207.827,6983.0
2021-10-29 15:10:00,224.68,224.7,224.5,224.63,8998.0,207.864,207.8825,207.6975,207.8177,8998.0
2021-10-29 15:15:00,224.6,224.61,224.35,224.5,5751.0,207.79,207.7992,207.5587,207.6975,5751.0
2021-10-29 15:20:00,224.52,224.61,224.36,224.36,5995.0,207.716,207.7992,207.568,207.568,5995.0
2021-10-29 15:25:00,224.36,224.37,224.2,224.21,6080.0,207.568,207.5772,207.4199,207.4292,6080.0
2021-10-29 15:30:00,224.2,224.57,224.06,224.57,13237.0,207.4199,207.7622,207.2904,207.7622,13237.0
2021-10-29 15:35:00,224.56,224.61,224.49,224.49,11899.0,207.753,207.7992,207.6882,207.6882,11899.0
2021-10-29 15:40:00,224.45,224.8,224.45,224.54,13884.0,207.6512,207.975,207.6512,207.7345,13884.0
2021-10-29 15:45:00,224.56,224.59,224.09,224.1,37449.0,207.753,207.7807,207.3182,207.3274,37449.0
2021-10-29 15:50:00,224.22,224.71,224.19,224.45,39545.0,207.4384,207.8918,207.4107,207.6512,39545.0
2021-10-29 15:55:00,224.51,224.81,224.44,224.48,63129.0,207.7067,207.9843,207.642,207.679,63129.0
2021-11-01 09:30:00,224.42,224.62,223.71,223.8,18628.0,207.6235,207.8085,206.9666,207.0499,18628.0
2021-11-01 09:35:00,223.49,224.04,222.97,223.23,5640.0,206.7631,207.2719,206.282,206.5225,5640.0
2021-11-01 09:40:00,223.41,223.88,223.16,223.17,5142.0,206.6891,207.1239,206.4578,206.467,5142.0
2021-11-01 09:45:00,223.33,223.66,222.97,223.11,5943.0,206.615,206.9203,206.282,206.4115,5943.0
2021-11-01 09:50:00,222.96,223.05,222.65,222.67,3200.0,206.2727,206.356,205.9859,206.0044,3200.0
2021-11-01 09:55:00,222.61,223.29,222.61,223.23,11708.0,205.9489,206.578,205.9489,206.5225,11708.0
2021-11-01 10:00:00,223.12,223.24,222.56,222.72,8254.0,206.4208,206.5318,205.9027,206.0507,8254.0
2021-11-01 10:05:00,222.7,222.82,222.21,222.31,7334.0,206.0322,206.1432,205.5789,205.6714,7334.0
2021-11-01 10:10:00,222.38,222.64,222.21,222.45,9608.0,205.7361,205.9767,205.5789,205.8009,9608.0
2021-11-01 10:15:00,222.42,222.73,222.32,222.45,9235.0,205.7732,206.0599,205.6806,205.8009,9235.0
2021-11-01 10:20:00,222.44,222.72,222.28,222.45,8600.0,205.7917,206.0507,205.6436,205.8009,8600.0
2021-11-01 10:25:00,222.46,222.6,222.2,222.24,9517.0,205.8102,205.9397,205.5696,205.6066,9517.0
2021-11-01 10:30:00,222.24,222.26,221.89,222.15,12418.0,205.6066,205.6251,205.2828,205.5234,12418.0
2021-11-01 10:35:00,222.19,222.36,222.01,222.19,10550.0,205.5604,205.7176,205.3938,205.5604,10550.0
2021-11-01 10:40:00,222.19,222.47,222.19,222.35,5218.0,205.5604,205.8194,205.5604,205.7084,5218.0
2021-11-01 10:45:00,222.35,222.44,222.08,222.13,8658.0,205.7084,205.7917,205.4586,205.5049,8658.0
2021-11-01 10:50:00,222.15,222.27,221.85,221.85,9836.0,205.5234,205.6344,205.2458,205.2458,9836.0
2021-11-01 10:55:00,221.82,221.97,221.67,221.79,14861.0,205.2181,205.3568,205.0793,205.1903,14861.0
2021-11-01 11:00:00,221.78,222.05,221.66,222.05,7350.0,205.1811,205.4308,205.07,205.4308,7350.0
2021-11-01 11:05:00,222.0,222.05,221.73,221.73,4237.0,205.3846,205.4308,205.1348,205.1348,4237.0
2021-11-01 11:10:00,221.76,221.77,221.41,221.52,9868.0,205.1625,205.1718,204.8387,204.9405,9868.0
2021-11-01 11:15:00,221.56,222.27,221.56,222.27,7081.0,204.9775,205.6344,204.9775,205.6344,7081.0
2021-11-01 11:20:00,222.3,222.68,222.21,222.44,5464.0,205.6621,206.0137,205.5789,205.7917,5464.0
2021-11-01 11:25:00,222.49,222.77,222.4,222.4,3709.0,205.8379,206.097,205.7546,205.7546,3709.0
2021-11-01 11:30:00,222.47,222.68,222.46,222.63,3217.0,205.8194,206.0137,205.8102,205.9674,3217.0
2021-11-01 11:35:00,222.58,222.7,222.44,222.44,3735.0,205.9212,206.0322,205.7917,205.7917,3735.0
2021-11-01 11:40:00,222.44,222.53,222.37,222.45,5910.0,205.7917,205.8749,205.7269,205.8009,5910.0
2021-11-01 11:45:00,222.46,222.46,221.93,221.93,4800.0,205.8102,205.8102,205.3198,205.3198,4800.0
2021-11-01 11:50:00,221.89,222.12,221.81,221.81,4728.0,205.2828,205.4956,205.2088,205.2088,4728.0
2021-11-01 11:55:00,221.79,222.08,221.75,222.08,4475.0,205.1903,205.4586,205.1533,205.4586,4475.0
2021-11-01 12:00:00,222.22,222.26,222.09,222.24,3238.0,205.5881,205.6251,205.4678,205.6066,3238.0
2021-11-01 12:05:00,222.25,222.35,222.18,222.21,3860.0,205.6159,205.7084,205.5511,205.5789,3860.0
2021-11-01 12:10:00,222.15,222.23,222.1,222.23,2400.0,205.5234,205.5974,205.4771,205.5974,2400.0
2021-11-01 12:15:00,222.07,222.26,222.07,222.22,2450.0,205.4493,205.6251,205.4493,205.5881,2450.0
2021-11-01 12:20:00,222.28,222.36,222.24,222.29,2322.0,205.6436,205.7176,205.6066,205.6529,2322.0
2021-11-01 12:25:00,222.34,222.38,222.29,222.36,2922.0,205.6991,205.7361,205.6529,205.7176,2922.0
2021-11-01 12:30:00,222.36,222.53,222.28,222.42,3809.0,205.7176,205.8749,205.6436,205.7732,3809.0
2021-11-01 12:35:00,222.46,222.54,222.22,222.38,4293.0,205.8102,205.8842,205.5881,205.7361,4293.0
2021-11-01 12:40:00,222.36,222.48,222.31,222.37,2763.0,205.7176,205.8287,205.6714,205.7269,2763.0
2021-11-01 12:45:00,222.39,222.77,222.33,222.77,7700.0,205.7454,206.097,205.6899,206.097,7700.0
2021-11-01 12:50:00,222.74,222.8,222.64,222.71,2962.0,206.0692,206.1247,205.9767,206.0414,2962.0
2021-11-01 12:55:00,222.65,222.65,222.56,222.57,1900.0,205.9859,205.9859,205.9027,205.9119,1900.0
2021-11-01 13:00:00,222.58,222.6,222.46,222.48,3390.0,205.9212,205.9397,205.8102,205.8287,3390.0
2021-11-01 13:05:00,222.41,222.42,222.21,222.21,1700.0,205.7639,205.7732,205.5789,205.5789,1700.0
2021-11-01 13:10:00,222.24,222.27,222.02,222.02,5691.0,205.6066,205.6344,205.4031,205.4031,5691.0
2021-11-01 13:15:00,222.0,222.18,222.0,222.18,5936.0,205.3846,205.5511,205.3846,205.5511,5936.0
2021-11-01 13:20:00,222.18,222.18,221.63,221.63,6452.0,205.5511,205.5511,205.0423,205.0423,6452.0
2021-11-01 13:25:00,221.67,221.89,221.65,221.67,3400.0,205.0793,205.2828,205.0608,205.0793,3400.0
2021-11-01 13:30:00,221.63,221.71,221.54,221.65,5044.0,205.0423,205.1163,204.959,205.0608,5044.0
2021-11-01 13:35:00,221.64,221.82,221.6,221.6,7515.0,205.0515,205.2181,205.0145,205.0145,7515.0
2021-11-01 13:40:00,221.6,221.65,221.45,221.5,7363.0,205.0145,205.0608,204.8757,204.922,7363.0
2021-11-01 13:45:00,221.48,221.57,221.44,221.5,5510.0,204.9035,204.9868,204.8665,204.922,5510.0
2021-11-01 13:50:00,221.46,221.49,221.35,221.35,5350.0,204.885,204.9128,204.7832,204.7832,5350.0
2021-11-01 13:55:00,221.36,221.38,221.23,221.25,3600.0,204.7925,204.811,204.6722,204.6907,3600.0
2021-11-01 14:00:00,221.3,221.45,221.3,221.36,6070.0,204.737,204.8757,204.737,204.7925,6070.0
2021-11-01 14:05:00,221.37,221.39,221.19,221.26,4478.0,204.8017,204.8202,204.6352,204.7,4478.0
2021-11-01 14:10:00,221.28,221.28,221.06,221.06,4850.0,204.7185,204.7185,204.5149,204.5149,4850.0
2021-11-01 14:15:00,221.17,221.29,221.13,221.26,6466.0,204.6167,204.7277,204.5797,204.7,6466.0
2021-11-01 14:20:00,221.25,221.49,221.23,221.4,5281.0,204.6907,204.9128,204.6722,204.8295,5281.0
2021-11-01 14:25:00,221.42,221.5,221.35,221.35,4534.0,204.848,204.922,204.7832,204.7832,4534.0
2021-11-01 14:30:00,221.35,221.52,221.29,221.52,7484.0,204.7832,204.9405,204.7277,204.9405,7484.0
2021-11-01 14:35:00,221.58,221.58,221.44,221.44,2859.0,204.996,204.996,204.8665,204.8665,2859.0
2021-11-01 14:40:00,221.41,221.49,221.29,221.46,5959.0,204.8387,204.9128,204.7277,204.885,5959.0
2021-11-01 14:45:00,221.47,221.57,221.42,221.55,3420.0,204.8943,204.9868,204.848,204.9683,3420.0
2021-11-01 14:50:00,221.58,221.7,221.54,221.68,2850.0,204.996,205.107,204.959,205.0885,2850.0
2021-11-01 14:55:00,221.69,221.92,221.69,221.8,3837.0,205.0978,205.3106,205.0978,205.1996,3837.0
2021-11-01 15:00:00,221.78,221.86,221.71,221.85,3342.0,205.1811,205.2551,205.1163,205.2458,3342.0
2021-11-01 15:05:00,221.81,221.93,221.81,221.93,3747.0,205.2088,205.3198,205.2088,205.3198,3747.0
2021-11-01 15:10:00,221.93,221.97,221.86,221.96,3901.0,205.3198,205.3568,205.2551,205.3476,3901.0
2021-11-01 15:15:00,221.97,222.04,221.91,222.02,4254.0,205.3568,205.4216,205.3013,205.4031,4254.0
2021-11-01 15:20:00,221.99,222.01,221.89,222.0,3812.0,205.3753,205.3938,205.2828,205.3846,3812.0
2021-11-01 15:25:00,222.01,222.17,222.01,222.15,4778.0,205.3938,205.5419,205.3938,205.5234,4778.0
2021-11-01 15:30:00,222.1,222.21,221.96,222.16,11858.0,205.4771,205.5789,205.3476,205.5326,11858.0
2021-11-01 15:35:00,222.16,222.19,221.92,221.92,8408.0,205.5326,205.5604,205.3106,205.3106,8408.0
2021-11-01 15:40:00,221.9,221.96,221.78,221.96,8784.0,205.2921,205.3476,205.1811,205.3476,8784.0
2021-11-01 15:45:00,221.91,222.01,221.79,221.81,8826.0,205.3013,205.3938,205.1903,205.2088,8826.0
2021-11-01 15:50:00,221.85,222.12,221.69,222.1,24771.0,205.2458,205.4956,205.0978,205.4771,24771.0
2021-11-01 15:55:00,221.97,222.26,221.86,222.13,37252.0,205.3568,205.6251,205.2551,205.5049,37252.0
2021-11-02 09:30:00,223.24,223.24,222.12,222.65,21859.0,206.5318,206.5318,205.4956,205.9859,21859.0
2021-11-02 09:35:00,222.82,222.9,222.52,222.76,5741.0,206.1432,206.2172,205.8657,206.0877,5741.0
2021-11-02 09:40:00,222.81,223.32,222.77,223.29,4067.0,206.134,206.6058,206.097,206.578,4067.0
2021-11-02 09:45:00,223.4,223.96,223.28,223.36,5677.0,206.6798,207.1979,206.5688,206.6428,5677.0
2021-11-02 09:50:00,223.09,223.68,223.09,223.68,8626.0,206.393,206.9388,206.393,206.9388,8626.0
2021-11-02 09:55:00,223.59,223.64,223.17,223.18,5083.0,206.8556,206.9018,206.467,206.4763,5083.0
2021-11-02 10:00:00,223.22,223.27,223.03,223.11,3575.0,206.5133,206.5595,206.3375,206.4115,3575.0
2021-11-02 10:05:00,223.12,223.68,222.78,223.6,5045.0,206.4208,206.9388,206.1062,206.8648,5045.0
2021-11-02 10:10:00,223.74,224.14,223.64,224.14,7853.0,206.9944,207.3644,206.9018,207.3644,7853.0
2021-11-02 10:15:00,224.1,224.11,223.52,223.53,8106.0,207.3274,207.3367,206.7908,206.8001,8106.0
2021-11-02 10:20:00,223.52,223.82,223.47,223.82,9500.0,206.7908,207.0684,206.7446,207.0684,9500.0
2021-11-02 10:25:00,223.85,223.86,223.22,223.22,3842.0,207.0961,207.1054,206.5133,206.5133,3842.0
2021-11-02 10:30:00,223.33,223.47,223.33,223.43,3675.0,206.615,206.7446,206.615,206.7076,3675.0
2021-11-02 10:35:00,223.38,223.4,223.03,223.27,4318.0,206.6613,206.6798,206.3375,206.5595,4318.0
2021-11-02 10:40:00,223.22,223.72,223.07,223.72,5615.0,206.5133,206.9759,206.3745,206.9759,5615.0
2021-11-02 10:45:00,223.68,224.05,223.68,223.94,4924.0,206.9388,207.2812,206.9388,207.1794,4924.0
2021-11-02 10:50:00,223.87,224.17,223.86,224.06,5279.0,207.1146,207.3922,207.1054,207.2904,5279.0
2021-11-02 10:55:00,223.98,224.23,223.9,224.11,6289.0,207.2164,207.4477,207.1424,207.3367,6289.0
2021-11-02 11:00:00,224.14,224.36,224.04,224.15,8770.0,207.3644,207.568,207.2719,207.3737,8770.0
2021-11-02 11:05:00,224.2,224.38,224.04,224.29,6860.0,207.4199,207.5865,207.2719,207.5032,6860.0
2021-11-02 11:10:00,224.31,224.34,224.16,224.22,8386.0,207.5217,207.5495,207.3829,207.4384,8386.0
2021-11-02 11:15:00,224.28,224.28,224.12,224.26,3786.0,207.4939,207.4939,207.3459,207.4754,3786.0
2021-11-02 11:20:00,224.31,224.61,224.31,224.61,8185.0,207.5217,207.7992,207.5217,207.7992,8185.0
2021-11-02 11:25:00,224.58,224.63,224.54,224.6,6629.0,207.7715,207.8177,207.7345,207.79,6629.0
2021-11-02 11:30:00,224.63,225.12,224.63,225.06,11286.0,207.8177,208.2711,207.8177,208.2156,11286.0
2021-11-02 11:35:00,225.12,225.24,224.87,224.93,6651.0,208.2711,208.3821,208.0398,208.0953,6651.0
2021-11-02 11:40:00,224.92,225.05,224.63,224.84,18354.0,208.086,208.2063,207.8177,208.012,18354.0
2021-11-02 11:45:00,224.85,224.99,224.71,224.96,11116.0,208.0213,208.1508,207.8918,208.123,11116.0
2021-11-02 11:50:00,224.93,225.0,224.66,224.71,8218.0,208.0953,208.1601,207.8455,207.8918,8218.0
2021-11-02 11:55:00,224.64,224.83,224.64,224.72,6005.0,207.827,208.0028,207.827,207.901,6005.0
2021-11-02 12:00:00,224.73,224.84,224.57,224.78,5684.0,207.9103,208.012,207.7622,207.9565,5684.0
2021-11-02 12:05:00,224.8,224.8,224.65,224.65,3200.0,207.975,207.975,207.8362,207.8362,3200.0
2021-11-02 12:10:00,224.71,224.74,224.57,224.67,5361.0,207.8918,207.9195,207.7622,207.8548,5361.0
2021-11-02 12:15:00,224.74,224.93,224.74,224.89,14741.0,207.9195,208.0953,207.9195,208.0583,14741.0
2021-11-02 12:20:00,224.89,224.95,224.75,224.78,5599.0,208.0583,208.1138,207.9288,207.9565,5599.0
2021-11-02 12:25:00,224.78,224.92,224.78,224.91,3795.0,207.9565,208.086,207.9565,208.0768,3795.0
2021-11-02 12:30:00,224.92,225.0,224.87,224.97,6272.0,208.086,208.1601,208.0398,208.1323,6272.0
2021-11-02 12:35:00,224.96,225.0,224.79,225.0,7668.0,208.123,208.1601,207.9658,208.1601,7668.0
2021-11-02 12:40:00,224.96,224.97,224.68,224.78,4736.0,208.123,208.1323,207.864,207.9565,4736.0
2021-11-02 12:45:00,224.8,225.0,224.77,224.8,7914.0,207.975,208.1601,207.9473,207.975,7914.0
2021-11-02 12:50:00,224.93,224.93,224.65,224.66,1700.0,208.0953,208.0953,207.8362,207.8455,1700.0
2021-11-02 12:55:00,224.66,224.86,224.65,224.72,3112.0,207.8455,208.0305,207.8362,207.901,3112.0
2021-11-02 13:00:00,224.67,224.81,224.6,224.62,4476.0,207.8548,207.9843,207.79,207.8085,4476.0
2021-11-02 13:05:00,224.62,224.62,224.42,224.5,3105.0,207.8085,207.8085,207.6235,207.6975,3105.0
2021-11-02 13:10:00,224.5,224.52,224.47,224.5,1895.0,207.6975,207.716,207.6697,207.6975,1895.0
2021-11-02 13:15:00,224.44,224.46,224.34,224.36,2200.0,207.642,207.6605,207.5495,207.568,2200.0
2021-11-02 13:20:00,224.35,224.35,224.22,224.23,3470.0,207.5587,207.5587,207.4384,207.4477,3470.0
2021-11-02 13:25:00,224.35,224.46,224.32,224.34,3163.0,207.5587,207.6605,207.5309,207.5495,3163.0
2021-11-02 13:30:00,224.34,224.34,224.17,224.17,4795.0,207.5495,207.5495,207.3922,207.3922,4795.0
2021-11-02 13:35:00,224.16,224.51,224.1,224.35,3979.0,207.3829,207.7067,207.3274,207.5587,3979.0
2021-11-02 13:40:00,224.35,224.55,224.35,224.52,2843.0,207.5587,207.7437,207.5587,207.716,2843.0
2021-11-02 13:45:00,224.53,224.72,224.52,224.68,4467.0,207.7252,207.901,207.716,207.864,4467.0
2021-11-02 13:50:00,224.71,224.82,224.69,224.81,3675.0,207.8918,207.9935,207.8733,207.9843,3675.0
2021-11-02 13:55:00,224.79,224.83,224.75,224.8,12700.0,207.9658,208.0028,207.9288,207.975,12700.0
2021-11-02 14:00:00,224.79,224.79,224.64,224.73,5198.0,207.9658,207.9658,207.827,207.9103,5198.0
2021-11-02 14:05:00,224.75,224.84,224.71,224.77,11481.0,207.9288,208.012,207.8918,207.9473,11481.0
2021-11-02 14:10:00,224.76,224.81,224.71,224.81,4254.0,207.938,207.9843,207.8918,207.9843,4254.0
2021-11-02 14:15:00,224.83,224.86,224.74,224.78,3600.0,208.0028,208.0305,207.9195,207.9565,3600.0
2021-11-02 14:20:00,224.81,224.84,224.74,224.8,3877.0,207.9843,208.012,207.9195,207.975,3877.0
2021-11-02 14:25:00,224.77,224.84,224.74,224.81,4217.0,207.9473,208.012,207.9195,207.9843,4217.0
2021-11-02 14:30:00,224.79,224.8,224.61,224.76,3793.0,207.9658,207.975,207.7992,207.938,3793.0
2021-11-02 14:35:00,224.76,224.88,224.76,224.87,9240.0,207.938,208.049,207.938,208.0398,9240.0
2021-11-02 14:40:00,224.83,225.0,224.83,224.98,5507.0,208.0028,208.1601,208.0028,208.1415,5507.0
2021-11-02 14:45:00,224.99,225.0,224.83,224.83,3923.0,208.1508,208.1601,208.0028,208.0028,3923.0
2021-11-02 14:50:00,224.85,224.86,224.75,224.81,3709.0,208.0213,208.0305,207.9288,207.9843,3709.0
2021-11-02 14:55:00,224.83,225.0,224.82,225.0,4667.0,208.0028,208.1601,207.9935,208.1601,4667.0
2021-11-02 15:00:00,224.95,225.0,224.9,224.9,3400.0,208.1138,208.1601,208.0675,208.0675,3400.0
2021-11-02 15:05:00,224.92,224.98,224.86,224.96,3382.0,208.086,208.1415,208.0305,208.123,3382.0
2021-11-02 15:10:00,224.95,224.98,224.69,224.69,8086.0,208.1138,208.1415,207.8733,207.8733,8086.0
2021-11-02 15:15:00,224.72,224.77,224.47,224.47,4141.0,207.901,207.9473,207.6697,207.6697,4141.0
2021-11-02 15:20:00,224.47,224.5,224.3,224.36,6088.0,207.6697,207.6975,207.5124,207.568,6088.0
2021-11-02 15:25:00,224.4,224.7,224.4,224.68,4654.0,207.605,207.8825,207.605,207.864,4654.0
2021-11-02 15:30:00,224.68,224.68,224.54,224.58,6941.0,207.864,207.864,207.7345,207.7715,6941.0
2021-11-02 15:35:00,224.59,224.62,224.39,224.42,6404.0,207.7807,207.8085,207.5957,207.6235,6404.0
2021-11-02 15:40:00,224.45,224.78,224.45,224.78,6273.0,207.6512,207.9565,207.6512,207.9565,6273.0
2021-11-02 15:45:00,224.83,224.9,224.72,224.89,14476.0,208.0028,208.0675,207.901,208.0583,14476.0
2021-11-02 15:50:00,224.82,224.82,224.57,224.67,14973.0,207.9935,207.9935,207.7622,207.8548,14973.0
2021-11-02 15:55:00,224.69,225.24,224.68,225.2,59821.0,207.8733,208.3821,207.864,208.3451,59821.0
2021-11-03 09:30:00,222.33,223.2,222.16,222.94,47930.0,205.6899,206.4948,205.5326,206.2542,47930.0
2021-11-03 09:35:00,223.19,223.51,222.91,223.39,3989.0,206.4855,206.7816,206.2265,206.6706,3989.0
2021-11-03 09:40:00,222.97,223.59,222.95,223.29,8086.0,206.282,206.8556,206.2635,206.578,8086.0
2021-11-03 09:45:00,223.07,223.26,222.73,222.87,5470.0,206.3745,206.5503,206.0599,206.1895,5470.0
2021-11-03 09:50:00,222.82,222.99,222.4,222.51,6676.0,206.1432,206.3005,205.7546,205.8564,6676.0
2021-11-03 09:55:00,222.47,223.28,222.41,223.25,7108.0,205.8194,206.5688,205.7639,206.541,7108.0
2021-11-03 10:00:00,223.18,223.2,222.71,222.85,5763.0,206.4763,206.4948,206.0414,206.171,5763.0
2021-11-03 10:05:00,222.96,223.5,222.96,223.02,4389.0,206.2727,206.7723,206.2727,206.3282,4389.0
2021-11-03 10:10:00,222.97,223.11,222.73,222.8,4988.0,206.282,206.4115,206.0599,206.1247,4988.0
2021-11-03 10:15:00,222.72,222.88,222.38,222.72,4903.0,206.0507,206.1987,205.7361,206.0507,4903.0
2021-11-03 10:20:00,222.79,223.47,222.72,223.47,7369.0,206.1155,206.7446,206.0507,206.7446,7369.0
2021-11-03 10:25:00,223.47,223.7,223.46,223.54,6320.0,206.7446,206.9574,206.7353,206.8093,6320.0
2021-11-03 10:30:00,223.54,223.77,223.26,223.61,9507.0,206.8093,207.0221,206.5503,206.8741,9507.0
2021-11-03 10:35:00,223.6,224.0,223.45,223.98,5747.0,206.8648,207.2349,206.7261,207.2164,5747.0
2021-11-03 10:40:00,223.98,224.29,223.72,223.97,4390.0,207.2164,207.5032,206.9759,207.2071,4390.0
2021-11-03 10:45:00,224.0,224.08,223.88,223.88,2851.0,207.2349,207.3089,207.1239,207.1239,2851.0
2021-11-03 10:50:00,223.83,223.94,223.75,223.8,6455.0,207.0776,207.1794,207.0036,207.0499,6455.0
2021-11-03 10:55:00,223.81,223.81,223.6,223.68,6741.0,207.0591,207.0591,206.8648,206.9388,6741.0
2021-11-03 11:00:00,223.66,223.7,223.48,223.55,4150.0,206.9203,206.9574,206.7538,206.8186,4150.0
2021-11-03 11:05:00,223.54,223.54,223.31,223.35,4818.0,206.8093,206.8093,206.5965,206.6335,4818.0
2021-11-03 11:10:00,223.34,223.4,223.26,223.32,5251.0,206.6243,206.6798,206.5503,206.6058,5251.0
2021-11-03 11:15:00,223.3,223.33,223.14,223.28,3913.0,206.5873,206.615,206.4393,206.5688,3913.0
2021-11-03 11:20:00,223.32,223.37,223.25,223.27,3683.0,206.6058,206.652,206.541,206.5595,3683.0
2021-11-03 11:25:00,223.19,223.26,223.05,223.08,2250.0,206.4855,206.5503,206.356,206.3838,2250.0
2021-11-03 11:30:00,223.15,223.46,223.09,223.38,5909.0,206.4485,206.7353,206.393,206.6613,5909.0
2021-11-03 11:35:00,223.38,223.56,223.32,223.35,2252.0,206.6613,206.8278,206.6058,206.6335,2252.0
2021-11-03 11:40:00,223.35,223.35,223.2,223.26,1029.0,206.6335,206.6335,206.4948,206.5503,1029.0
2021-11-03 11:45:00,223.27,223.48,223.25,223.25,1981.0,206.5595,206.7538,206.541,206.541,1981.0
2021-11-03 11:50:00,223.25,223.67,223.24,223.67,4365.0,206.541,206.9296,206.5318,206.9296,4365.0
2021-11-03 11:55:00,223.9,223.9,223.69,223.75,1440.0,207.1424,207.1424,206.9481,207.0036,1440.0
2021-11-03 12:00:00,223.76,223.76,223.58,223.58,3000.0,207.0129,207.0129,206.8463,206.8463,3000.0
2021-11-03 12:05:00,223.58,223.9,223.58,223.84,3845.0,206.8463,207.1424,206.8463,207.0869,3845.0
2021-11-03 12:10:00,223.97,224.12,223.96,223.97,922.0,207.2071,207.3459,207.1979,207.2071,922.0
2021-11-03 12:15:00,223.81,223.89,223.77,223.77,2328.0,207.0591,207.1331,207.0221,207.0221,2328.0
2021-11-03 12:20:00,223.69,223.86,223.69,223.83,2652.0,206.9481,207.1054,206.9481,207.0776,2652.0
2021-11-03 12:25:00,223.86,223.86,223.69,223.71,2000.0,207.1054,207.1054,206.9481,206.9666,2000.0
2021-11-03 12:30:00,223.61,223.7,223.39,223.56,5543.0,206.8741,206.9574,206.6706,206.8278,5543.0
2021-11-03 12:35:00,223.45,223.45,223.15,223.3,5387.0,206.7261,206.7261,206.4485,206.5873,5387.0
2021-11-03 12:40:00,223.34,223.34,223.25,223.34,1528.0,206.6243,206.6243,206.541,206.6243,1528.0
2021-11-03 12:45:00,223.28,223.31,223.15,223.15,3801.0,206.5688,206.5965,206.4485,206.4485,3801.0
2021-11-03 12:50:00,223.19,223.28,223.13,223.26,1000.0,206.4855,206.5688,206.43,206.5503,1000.0
2021-11-03 12:55:00,223.32,223.47,223.3,223.46,2396.0,206.6058,206.7446,206.5873,206.7353,2396.0
2021-11-03 13:00:00,223.49,223.57,223.47,223.51,1904.0,206.7631,206.8371,206.7446,206.7816,1904.0
2021-11-03 13:05:00,223.51,223.51,223.49,223.51,900.0,206.7816,206.7816,206.7631,206.7816,900.0
2021-11-03 13:10:00,223.55,223.84,223.54,223.84,3770.0,206.8186,207.0869,206.8093,207.0869,3770.0
2021-11-03 13:15:00,223.84,223.87,223.71,223.8,1960.0,207.0869,207.1146,206.9666,207.0499,1960.0
2021-11-03 13:20:00,223.83,224.0,223.82,224.0,3868.0,207.0776,207.2349,207.0684,207.2349,3868.0
2021-11-03 13:25:00,224.05,224.05,223.88,223.91,2100.0,207.2812,207.2812,207.1239,207.1516,2100.0
2021-11-03 13:30:00,223.9,223.94,223.83,223.92,1100.0,207.1424,207.1794,207.0776,207.1609,1100.0
2021-11-03 13:35:00,223.91,223.93,223.86,223.93,1450.0,207.1516,207.1701,207.1054,207.1701,1450.0
2021-11-03 13:40:00,223.93,224.01,223.93,224.0,1484.0,207.1701,207.2441,207.1701,207.2349,1484.0
2021-11-03 13:45:00,224.0,224.05,223.85,223.95,3336.0,207.2349,207.2812,207.0961,207.1886,3336.0
2021-11-03 13:50:00,223.95,223.99,223.9,223.96,955.0,207.1886,207.2256,207.1424,207.1979,955.0
2021-11-03 13:55:00,223.97,224.1,223.97,224.0,2625.0,207.2071,207.3274,207.2071,207.2349,2625.0
2021-11-03 14:00:00,223.9,224.66,223.9,224.63,4917.0,207.1424,207.8455,207.1424,207.8177,4917.0
2021-11-03 14:05:00,224.73,224.74,224.2,224.38,2477.0,207.9103,207.9195,207.4199,207.5865,2477.0
2021-11-03 14:10:00,224.21,224.36,224.16,224.36,2992.0,207.4292,207.568,207.3829,207.568,2992.0
2021-11-03 14:15:00,224.12,224.29,224.12,224.29,1567.0,207.3459,207.5032,207.3459,207.5032,1567.0
2021-11-03 14:20:00,224.27,224.66,224.26,224.57,2539.0,207.4847,207.8455,207.4754,207.7622,2539.0
2021-11-03 14:25:00,224.56,224.61,224.38,224.42,3249.0,207.753,207.7992,207.5865,207.6235,3249.0
2021-11-03 14:30:00,224.28,224.44,224.17,224.28,2183.0,207.4939,207.642,207.3922,207.4939,2183.0
2021-11-03 14:35:00,224.33,224.34,224.18,224.32,1999.0,207.5402,207.5495,207.4014,207.5309,1999.0
2021-11-03 14:40:00,224.32,224.61,224.29,224.61,3200.0,207.5309,207.7992,207.5032,207.7992,3200.0
2021-11-03 14:45:00,224.6,225.14,224.6,225.14,3300.0,207.79,208.2896,207.79,208.2896,3300.0
2021-11-03 14:50:00,225.1,225.26,225.04,225.22,2376.0,208.2526,208.4006,208.1971,208.3636,2376.0
2021-11-03 14:55:00,225.27,225.33,225.03,225.03,2622.0,208.4098,208.4654,208.1878,208.1878,2622.0
2021-11-03 15:00:00,225.04,225.05,224.84,225.02,1845.0,208.1971,208.2063,208.012,208.1786,1845.0
2021-11-03 15:05:00,224.9,225.05,224.84,225.05,2139.0,208.0675,208.2063,208.012,208.2063,2139.0
2021-11-03 15:10:00,225.07,225.18,224.94,224.97,7141.0,208.2248,208.3266,208.1045,208.1323,7141.0
2021-11-03 15:15:00,224.94,225.04,224.83,224.96,4470.0,208.1045,208.1971,208.0028,208.123,4470.0
2021-11-03 15:20:00,224.98,225.17,224.93,225.13,2680.0,208.1415,208.3173,208.0953,208.2803,2680.0
2021-11-03 15:25:00,225.21,225.27,224.92,225.04,4150.0,208.3543,208.4098,208.086,208.1971,4150.0
2021-11-03 15:30:00,225.04,225.23,225.02,225.19,4193.0,208.1971,208.3728,208.1786,208.3358,4193.0
2021-11-03 15:35:00,225.21,225.26,225.05,225.13,4684.0,208.3543,208.4006,208.2063,208.2803,4684.0
2021-11-03 15:40:00,225.17,225.5,225.12,225.5,8642.0,208.3173,208.6226,208.2711,208.6226,8642.0
2021-11-03 15:45:00,225.52,225.69,225.47,225.69,12854.0,208.6411,208.7984,208.5949,208.7984,12854.0
2021-11-03 15:50:00,225.63,226.09,225.45,225.9,27099.0,208.7429,209.1685,208.5764,208.9927,27099.0
2021-11-03 15:55:00,225.85,225.89,225.65,225.82,46278.0,208.9464,208.9834,208.7614,208.9187,46278.0
2021-11-04 09:30:00,225.67,226.46,225.06,226.46,21824.0,208.7799,209.5108,208.2156,209.5108,21824.0
2021-11-04 09:35:00,226.45,226.76,225.85,226.38,5776.0,209.5015,209.7883,208.9464,209.4368,5776.0
2021-11-04 09:40:00,226.51,226.94,226.43,226.79,5727.0,209.557,209.9549,209.483,209.8161,5727.0
2021-11-04 09:45:00,226.65,226.71,226.21,226.22,4443.0,209.6866,209.7421,209.2795,209.2887,4443.0
2021-11-04 09:50:00,226.31,226.98,226.31,226.98,5718.0,209.372,209.9919,209.372,209.9919,5718.0
2021-11-04 09:55:00,226.92,226.92,226.44,226.45,8208.0,209.9364,209.9364,209.4923,209.5015,8208.0
2021-11-04 10:00:00,226.37,226.37,226.07,226.24,4945.0,209.4275,209.4275,209.15,209.3072,4945.0
2021-11-04 10:05:00,226.15,226.16,225.74,225.77,2874.0,209.224,209.2332,208.8447,208.8724,2874.0
2021-11-04 10:10:00,225.86,226.19,225.82,226.13,4402.0,208.9557,209.261,208.9187,209.2055,4402.0
2021-11-04 10:15:00,226.24,226.36,225.76,225.77,5748.0,209.3072,209.4183,208.8632,208.8724,5748.0
2021-11-04 10:20:00,225.75,225.92,225.72,225.74,1813.0,208.8539,209.0112,208.8262,208.8447,1813.0
2021-11-04 10:25:00,225.8,226.1,225.64,225.82,4140.0,208.9002,209.1777,208.7522,208.9187,4140.0
2021-11-04 10:30:00,225.92,226.1,225.66,226.08,7328.0,209.0112,209.1777,208.7707,209.1592,7328.0
2021-11-04 10:35:00,226.04,226.07,225.75,225.93,2658.0,209.1222,209.15,208.8539,209.0204,2658.0
2021-11-04 10:40:00,225.9,226.16,225.65,226.07,4761.0,208.9927,209.2332,208.7614,209.15,4761.0
2021-11-04 10:45:00,226.07,226.23,225.97,226.23,5341.0,209.15,209.298,209.0575,209.298,5341.0
2021-11-04 10:50:00,226.29,226.41,226.2,226.27,4020.0,209.3535,209.4645,209.2702,209.335,4020.0
2021-11-04 10:55:00,226.2,226.24,225.94,226.05,4370.0,209.2702,209.3072,209.0297,209.1315,4370.0
2021-11-04 11:00:00,225.99,226.18,225.99,226.18,2600.0,209.076,209.2517,209.076,209.2517,2600.0
2021-11-04 11:05:00,226.13,226.32,226.13,226.19,4464.0,209.2055,209.3813,209.2055,209.261,4464.0
2021-11-04 11:10:00,226.29,226.39,226.25,226.31,1907.0,209.3535,209.446,209.3165,209.372,1907.0
2021-11-04 11:15:00,226.23,226.71,226.05,226.65,8693.0,209.298,209.7421,209.1315,209.6866,8693.0
2021-11-04 11:20:00,226.73,226.8,226.51,226.65,5510.0,209.7606,209.8253,209.557,209.6866,5510.0
2021-11-04 11:25:00,226.63,227.25,226.62,227.25,9376.0,209.6681,210.2417,209.6588,210.2417,9376.0
2021-11-04 11:30:00,227.3,227.31,227.0,227.05,4824.0,210.2879,210.2972,210.0104,210.0566,4824.0
2021-11-04 11:35:00,227.04,227.12,226.77,226.77,3868.0,210.0474,210.1214,209.7976,209.7976,3868.0
2021-11-04 11:40:00,226.75,227.22,226.66,227.22,16276.0,209.7791,210.2139,209.6958,210.2139,16276.0
2021-11-04 11:45:00,227.18,227.26,226.78,226.83,4552.0,210.1769,210.2509,209.8068,209.8531,4552.0
2021-11-04 11:50:00,226.81,226.85,226.71,226.84,8139.0,209.8346,209.8716,209.7421,209.8623,8139.0
2021-11-04 11:55:00,226.77,226.95,226.74,226.89,3943.0,209.7976,209.9641,209.7698,209.9086,3943.0
2021-11-04 12:00:00,226.91,226.92,226.76,226.91,6150.0,209.9271,209.9364,209.7883,209.9271,6150.0
2021-11-04 12:05:00,226.92,226.93,226.76,226.84,3074.0,209.9364,209.9456,209.7883,209.8623,3074.0
2021-11-04 12:10:00,226.8,226.89,226.7,226.8,5822.0,209.8253,209.9086,209.7328,209.8253,5822.0
2021-11-04 12:15:00,226.8,226.8,226.67,226.68,6000.0,209.8253,209.8253,209.7051,209.7143,6000.0
2021-11-04 12:20:00,226.73,226.86,226.67,226.7,4400.0,209.7606,209.8808,209.7051,209.7328,4400.0
2021-11-04 12:25:00,226.71,226.91,226.65,226.91,6558.0,209.7421,209.9271,209.6866,209.9271,6558.0
2021-11-04 12:30:00,226.87,226.9,226.34,226.4,6033.0,209.8901,209.9178,209.3998,209.4553,6033.0
2021-11-04 12:35:00,226.37,226.57,226.37,226.45,2857.0,209.4275,209.6125,209.4275,209.5015,2857.0
2021-11-04 12:40:00,226.47,226.54,226.39,226.47,3114.0,209.52,209.5848,209.446,209.52,3114.0
2021-11-04 12:45:00,226.46,226.58,226.44,226.44,6639.0,209.5108,209.6218,209.4923,209.4923,6639.0
2021-11-04 12:50:00,226.45,226.58,226.34,226.49,15599.0,209.5015,209.6218,209.3998,209.5385,15599.0
2021-11-04 12:55:00,226.48,226.5,226.18,226.19,7683.0,209.5293,209.5478,209.2517,209.261,7683.0
2021-11-04 13:00:00,226.19,226.19,225.82,225.82,3100.0,209.261,209.261,208.9187,208.9187,3100.0
2021-11-04 13:05:00,225.83,226.07,225.83,225.99,15975.0,208.9279,209.15,208.9279,209.076,15975.0
2021-11-04 13:10:00,226.01,226.12,225.97,226.08,6485.0,209.0945,209.1962,209.0575,209.1592,6485.0
2021-11-04 13:15:00,226.08,226.1,226.0,226.02,2219.0,209.1592,209.1777,209.0852,209.1037,2219.0
2021-11-04 13:20:00,226.0,226.01,225.82,226.01,4813.0,209.0852,209.0945,208.9187,209.0945,4813.0
2021-11-04 13:25:00,226.03,226.1,225.83,226.0,3487.0,209.113,209.1777,208.9279,209.0852,3487.0
2021-11-04 13:30:00,225.98,226.03,225.9,225.98,6960.0,209.0667,209.113,208.9927,209.0667,6960.0
2021-11-04 13:35:00,225.96,226.15,225.86,226.15,6133.0,209.0482,209.224,208.9557,209.224,6133.0
2021-11-04 13:40:00,226.09,226.28,226.05,226.28,14686.0,209.1685,209.3443,209.1315,209.3443,14686.0
2021-11-04 13:45:00,226.32,226.5,226.26,226.36,3619.0,209.3813,209.5478,209.3257,209.4183,3619.0
2021-11-04 13:50:00,226.34,226.38,226.05,226.18,3488.0,209.3998,209.4368,209.1315,209.2517,3488.0
2021-11-04 13:55:00,226.19,226.23,226.11,226.2,21678.0,209.261,209.298,209.187,209.2702,21678.0
2021-11-04 14:00:00,226.15,226.19,225.77,225.8,3391.0,209.224,209.261,208.8724,208.9002,3391.0
2021-11-04 14:05:00,225.76,225.91,225.63,225.81,4899.0,208.8632,209.0019,208.7429,208.9094,4899.0
2021-11-04 14:10:00,225.81,226.0,225.7,225.7,4438.0,208.9094,209.0852,208.8077,208.8077,4438.0
2021-11-04 14:15:00,225.77,225.8,225.56,225.75,3487.0,208.8724,208.9002,208.6781,208.8539,3487.0
2021-11-04 14:20:00,225.76,225.86,225.72,225.8,5077.0,208.8632,208.9557,208.8262,208.9002,5077.0
2021-11-04 14:25:00,225.79,225.79,225.39,225.44,5522.0,208.8909,208.8909,208.5209,208.5671,5522.0
2021-11-04 14:30:00,225.44,225.55,225.25,225.43,7700.0,208.5671,208.6689,208.3913,208.5579,7700.0
2021-11-04 14:35:00,225.49,225.5,225.2,225.3,2961.0,208.6134,208.6226,208.3451,208.4376,2961.0
2021-11-04 14:40:00,225.33,225.69,225.28,225.65,7836.0,208.4654,208.7984,208.4191,208.7614,7836.0
2021-11-04 14:45:00,225.62,225.63,225.45,225.48,4791.0,208.7336,208.7429,208.5764,208.6041,4791.0
2021-11-04 14:50:00,225.53,225.57,225.46,225.57,2125.0,208.6504,208.6874,208.5856,208.6874,2125.0
2021-11-04 14:55:00,225.59,225.79,225.59,225.76,3403.0,208.7059,208.8909,208.7059,208.8632,3403.0
2021-11-04 15:00:00,225.83,225.96,225.8,225.92,3500.0,208.9279,209.0482,208.9002,209.0112,3500.0
2021-11-04 15:05:00,225.97,226.07,225.77,225.97,12398.0,209.0575,209.15,208.8724,209.0575,12398.0
2021-11-04 15:10:00,225.97,226.13,225.96,226.02,3601.0,209.0575,209.2055,209.0482,209.1037,3601.0
2021-11-04 15:15:00,225.94,226.0,225.72,225.85,4624.0,209.0297,209.0852,208.8262,208.9464,4624.0
2021-11-04 15:20:00,225.83,225.83,225.62,225.69,6079.0,208.9279,208.9279,208.7336,208.7984,6079.0
2021-11-04 15:25:00,225.7,225.87,225.67,225.74,5730.0,208.8077,208.9649,208.7799,208.8447,5730.0
2021-11-04 15:30:00,225.75,225.92,225.67,225.83,6762.0,208.8539,209.0112,208.7799,208.9279,6762.0
2021-11-04 15:35:00,225.85,225.88,225.76,225.79,21535.0,208.9464,208.9742,208.8632,208.8909,21535.0
2021-11-04 15:40:00,225.79,225.81,225.61,225.72,8860.0,208.8909,208.9094,208.7244,208.8262,8860.0
2021-11-04 15:45:00,225.76,226.03,225.72,225.96,21343.0,208.8632,209.113,208.8262,209.0482,21343.0
2021-11-04 15:50:00,225.95,226.21,225.9,226.1,27329.0,209.039,209.2795,208.9927,209.1777,27329.0
2021-11-04 15:55:00,226.03,226.27,225.88,226.2,66318.0,209.113,209.335,208.9742,209.2702,66318.0
2021-11-05 09:30:00,229.26,229.34,227.78,228.67,36953.0,212.1012,212.1752,210.732,211.5554,36953.0
2021-11-05 09:35:00,228.62,228.85,228.31,228.68,2550.0,211.5091,211.7219,211.2223,211.5646,2550.0
2021-11-05 09:40:00,228.89,229.07,228.36,229.07,5686.0,211.7589,211.9254,211.2686,211.9254,5686.0
2021-11-05 09:45:00,229.16,229.33,228.73,228.94,4608.0,212.0087,212.166,211.6109,211.8052,4608.0
2021-11-05 09:50:00,228.95,229.46,228.72,229.27,5555.0,211.8144,212.2862,211.6016,212.1105,5555.0
2021-11-05 09:55:00,229.34,229.6,229.12,229.6,7040.0,212.1752,212.4158,211.9717,212.4158,7040.0
2021-11-05 10:00:00,229.57,229.86,229.54,229.66,3948.0,212.388,212.6563,212.3603,212.4713,3948.0
2021-11-05 10:05:00,229.65,230.12,229.51,229.67,12866.0,212.462,212.8969,212.3325,212.4805,12866.0
2021-11-05 10:10:00,229.77,229.87,229.09,229.2,6452.0,212.573,212.6656,211.9439,212.0457,6452.0
2021-11-05 10:15:00,229.34,229.38,229.1,229.16,4277.0,212.1752,212.2122,211.9532,212.0087,4277.0
2021-11-05 10:20:00,229.16,229.4,228.95,229.1,5147.0,212.0087,212.2307,211.8144,211.9532,5147.0
2021-11-05 10:25:00,229.1,229.42,228.81,229.21,6547.0,211.9532,212.2492,211.6849,212.055,6547.0
2021-11-05 10:30:00,229.21,229.56,229.21,229.3,3816.0,212.055,212.3788,212.055,212.1382,3816.0
2021-11-05 10:35:00,229.32,229.41,229.12,229.15,3705.0,212.1567,212.24,211.9717,211.9994,3705.0
2021-11-05 10:40:00,229.14,229.21,228.8,228.99,11450.0,211.9902,212.055,211.6756,211.8514,11450.0
2021-11-05 10:45:00,229.03,229.03,228.81,228.94,5870.0,211.8884,211.8884,211.6849,211.8052,5870.0
2021-11-05 10:50:00,228.94,229.36,228.87,229.25,6051.0,211.8052,212.1937,211.7404,212.092,6051.0
2021-11-05 10:55:00,229.21,229.3,228.94,229.21,5440.0,212.055,212.1382,211.8052,212.055,5440.0
2021-11-05 11:00:00,229.18,229.38,229.1,229.2,11274.0,212.0272,212.2122,211.9532,212.0457,11274.0
2021-11-05 11:05:00,229.24,229.24,228.91,229.13,9331.0,212.0827,212.0827,211.7774,211.9809,9331.0
2021-11-05 11:10:00,229.17,229.29,229.05,229.11,4955.0,212.018,212.129,211.9069,211.9624,4955.0
2021-11-05 11:15:00,229.13,229.13,228.86,229.04,7316.0,211.9809,211.9809,211.7312,211.8977,7316.0
2021-11-05 11:20:00,229.06,229.06,228.93,229.0,7568.0,211.9162,211.9162,211.7959,211.8607,7568.0
2021-11-05 11:25:00,229.02,229.08,228.96,229.08,5505.0,211.8792,211.9347,211.8237,211.9347,5505.0
2021-11-05 11:30:00,229.08,229.31,229.01,229.29,14246.0,211.9347,212.1475,211.8699,212.129,14246.0
2021-11-05 11:35:00,229.19,229.19,228.77,228.77,2325.0,212.0365,212.0365,211.6479,211.6479,2325.0
2021-11-05 11:40:00,228.78,229.0,228.7,228.87,7079.0,211.6571,211.8607,211.5831,211.7404,7079.0
2021-11-05 11:45:00,228.83,228.9,228.58,228.88,4600.0,211.7034,211.7682,211.4721,211.7497,4600.0
2021-11-05 11:50:00,228.83,229.02,228.71,229.02,11418.0,211.7034,211.8792,211.5924,211.8792,11418.0
2021-11-05 11:55:00,229.04,229.04,228.5,228.53,3448.0,211.8977,211.8977,211.3981,211.4259,3448.0
2021-11-05 12:00:00,228.41,228.73,228.41,228.65,17119.0,211.3148,211.6109,211.3148,211.5369,17119.0
2021-11-05 12:05:00,228.59,228.67,228.33,228.67,7735.0,211.4814,211.5554,211.2408,211.5554,7735.0
2021-11-05 12:10:00,228.67,228.7,228.47,228.64,7982.0,211.5554,211.5831,211.3703,211.5276,7982.0
2021-11-05 12:15:00,228.54,228.8,228.53,228.79,3010.0,211.4351,211.6756,211.4259,211.6664,3010.0
2021-11-05 12:20:00,228.79,228.94,228.79,228.94,4478.0,211.6664,211.8052,211.6664,211.8052,4478.0
2021-11-05 12:25:00,228.94,229.12,228.9,228.95,4164.0,211.8052,211.9717,211.7682,211.8144,4164.0
2021-11-05 12:30:00,229.01,229.12,228.92,229.12,2100.0,211.8699,211.9717,211.7867,211.9717,2100.0
2021-11-05 12:35:00,229.13,229.19,229.04,229.19,3951.0,211.9809,212.0365,211.8977,212.0365,3951.0
2021-11-05 12:40:00,229.07,229.13,228.89,229.12,12123.0,211.9254,211.9809,211.7589,211.9717,12123.0
2021-11-05 12:45:00,229.14,229.15,229.01,229.13,3631.0,211.9902,211.9994,211.8699,211.9809,3631.0
2021-11-05 12:50:00,229.13,229.17,228.91,229.16,20767.0,211.9809,212.018,211.7774,212.0087,20767.0
2021-11-05 12:55:00,229.25,229.28,229.17,229.24,1800.0,212.092,212.1197,212.018,212.0827,1800.0
2021-11-05 13:00:00,229.24,229.43,229.19,229.43,3305.0,212.0827,212.2585,212.0365,212.2585,3305.0
2021-11-05 13:05:00,229.37,229.37,229.08,229.18,3503.0,212.203,212.203,211.9347,212.0272,3503.0
2021-11-05 13:10:00,229.14,229.31,229.14,229.24,6084.0,211.9902,212.1475,211.9902,212.0827,6084.0
2021-11-05 13:15:00,229.27,229.49,229.22,229.46,6003.0,212.1105,212.314,212.0642,212.2862,6003.0
2021-11-05 13:20:00,229.46,229.61,229.34,229.34,8842.0,212.2862,212.425,212.1752,212.1752,8842.0
2021-11-05 13:25:00,229.28,229.35,229.14,229.16,11570.0,212.1197,212.1845,211.9902,212.0087,11570.0
2021-11-05 13:30:00,229.1,229.22,228.97,229.22,4225.0,211.9532,212.0642,211.8329,212.0642,4225.0
2021-11-05 13:35:00,229.21,229.26,229.06,229.09,5384.0,212.055,212.1012,211.9162,211.9439,5384.0
2021-11-05 13:40:00,228.95,229.08,228.94,229.08,7059.0,211.8144,211.9347,211.8052,211.9347,7059.0
2021-11-05 13:45:00,229.07,229.07,228.86,228.86,6132.0,211.9254,211.9254,211.7312,211.7312,6132.0
2021-11-05 13:50:00,228.9,229.06,228.77,229.02,2876.0,211.7682,211.9162,211.6479,211.8792,2876.0
2021-11-05 13:55:00,229.06,229.06,228.88,229.0,2008.0,211.9162,211.9162,211.7497,211.8607,2008.0
2021-11-05 14:00:00,228.99,229.14,228.98,229.13,8035.0,211.8514,211.9902,211.8422,211.9809,8035.0
2021-11-05 14:05:00,229.13,229.35,229.08,229.35,2006.0,211.9809,212.1845,211.9347,212.1845,2006.0
2021-11-05 14:10:00,229.28,229.41,229.24,229.33,2517.0,212.1197,212.24,212.0827,212.166,2517.0
2021-11-05 14:15:00,229.34,229.38,229.2,229.34,2277.0,212.1752,212.2122,212.0457,212.1752,2277.0
2021-11-05 14:20:00,229.29,229.36,229.24,229.27,4648.0,212.129,212.1937,212.0827,212.1105,4648.0
2021-11-05 14:25:00,229.31,229.55,229.26,229.54,4511.0,212.1475,212.3695,212.1012,212.3603,4511.0
2021-11-05 14:30:00,229.55,229.55,229.28,229.34,3310.0,212.3695,212.3695,212.1197,212.1752,3310.0
2021-11-05 14:35:00,229.36,229.36,229.19,229.23,6275.0,212.1937,212.1937,212.0365,212.0735,6275.0
2021-11-05 14:40:00,229.23,229.23,229.08,229.2,2865.0,212.0735,212.0735,211.9347,212.0457,2865.0
2021-11-05 14:45:00,229.2,229.36,229.12,229.26,4236.0,212.0457,212.1937,211.9717,212.1012,4236.0
2021-11-05 14:50:00,229.3,229.49,229.3,229.47,4147.0,212.1382,212.314,212.1382,212.2955,4147.0
2021-11-05 14:55:00,229.45,229.5,229.25,229.31,4156.0,212.277,212.3233,212.092,212.1475,4156.0
2021-11-05 15:00:00,229.31,229.31,229.02,229.1,3508.0,212.1475,212.1475,211.8792,211.9532,3508.0
2021-11-05 15:05:00,229.23,229.4,229.23,229.36,6707.0,212.0735,212.2307,212.0735,212.1937,6707.0
2021-11-05 15:10:00,229.34,229.37,229.25,229.36,3980.0,212.1752,212.203,212.092,212.1937,3980.0
2021-11-05 15:15:00,229.31,229.33,229.18,229.28,6518.0,212.1475,212.166,212.0272,212.1197,6518.0
2021-11-05 15:20:00,229.28,229.4,229.21,229.38,4655.0,212.1197,212.2307,212.055,212.2122,4655.0
2021-11-05 15:25:00,229.42,229.49,229.37,229.44,12911.0,212.2492,212.314,212.203,212.2677,12911.0
2021-11-05 15:30:00,229.47,229.69,229.36,229.67,12878.0,212.2955,212.499,212.1937,212.4805,12878.0
2021-11-05 15:35:00,229.72,230.01,229.72,229.75,6546.0,212.5268,212.7951,212.5268,212.5545,6546.0
2021-11-05 15:40:00,229.72,229.76,229.39,229.47,14767.0,212.5268,212.5638,212.2215,212.2955,14767.0
2021-11-05 15:45:00,229.43,229.59,229.39,229.4,15514.0,212.2585,212.4065,212.2215,212.2307,15514.0
2021-11-05 15:50:00,229.45,229.67,229.43,229.53,18329.0,212.277,212.4805,212.2585,212.351,18329.0
2021-11-05 15:55:00,229.52,229.9,229.32,229.67,86432.0,212.3418,212.6933,212.1567,212.4805,86432.0
2021-11-08 09:30:00,230.2,230.2,228.51,228.57,19459.0,212.9709,212.9709,211.4073,211.4629,19459.0
2021-11-08 09:35:00,228.43,228.85,227.39,227.39,5695.0,211.3333,211.7219,210.3712,210.3712,5695.0
2021-11-08 09:40:00,227.58,227.89,227.28,227.61,9263.0,210.547,210.8338,210.2694,210.5747,9263.0
2021-11-08 09:45:00,227.61,227.61,226.7,226.91,14249.0,210.5747,210.5747,209.7328,209.9271,14249.0
2021-11-08 09:50:00,226.88,227.77,226.88,227.77,11782.0,209.8993,210.7227,209.8993,210.7227,11782.0
2021-11-08 09:55:00,227.86,228.39,227.86,228.19,15568.0,210.806,211.2963,210.806,211.1113,15568.0
2021-11-08 10:00:00,228.19,228.32,227.83,227.95,19157.0,211.1113,211.2316,210.7782,210.8893,19157.0
2021-11-08 10:05:00,227.93,227.99,227.46,227.49,17193.0,210.8708,210.9263,210.4359,210.4637,17193.0
2021-11-08 10:10:00,227.54,227.96,227.53,227.93,10114.0,210.5099,210.8985,210.5007,210.8708,10114.0
2021-11-08 10:15:00,227.92,228.1,227.77,227.96,21374.0,210.8615,211.028,210.7227,210.8985,21374.0
2021-11-08 10:20:00,227.95,228.05,227.41,227.43,12591.0,210.8893,210.9818,210.3897,210.4082,12591.0
2021-11-08 10:25:00,227.44,227.57,227.13,227.19,9700.0,210.4174,210.5377,210.1306,210.1861,9700.0
2021-11-08 10:30:00,227.34,227.92,227.34,227.86,4854.0,210.3249,210.8615,210.3249,210.806,4854.0
2021-11-08 10:35:00,227.79,227.91,227.44,227.51,17117.0,210.7412,210.8523,210.4174,210.4822,17117.0
2021-11-08 10:40:00,227.51,227.59,227.21,227.21,8497.0,210.4822,210.5562,210.2046,210.2046,8497.0
2021-11-08 10:45:00,227.31,227.56,227.07,227.07,11043.0,210.2972,210.5285,210.0751,210.0751,11043.0
2021-11-08 10:50:00,227.06,227.2,226.7,227.2,23607.0,210.0659,210.1954,209.7328,210.1954,23607.0
2021-11-08 10:55:00,227.2,227.42,226.97,227.37,23697.0,210.1954,210.3989,209.9826,210.3527,23697.0
2021-11-08 11:00:00,227.42,227.77,227.33,227.47,11856.0,210.3989,210.7227,210.3157,210.4452,11856.0
2021-11-08 11:05:00,227.47,227.52,227.02,227.02,13002.0,210.4452,210.4914,210.0289,210.0289,13002.0
2021-11-08 11:10:00,227.06,227.22,227.05,227.22,9751.0,210.0659,210.2139,210.0566,210.2139,9751.0
2021-11-08 11:15:00,227.21,227.37,227.18,227.27,11998.0,210.2046,210.3527,210.1769,210.2602,11998.0
2021-11-08 11:20:00,227.28,227.54,227.21,227.54,13660.0,210.2694,210.5099,210.2046,210.5099,13660.0
2021-11-08 11:25:00,227.56,227.68,227.02,227.11,10562.0,210.5285,210.6395,210.0289,210.1121,10562.0
2021-11-08 11:30:00,227.18,227.28,227.12,227.19,4609.0,210.1769,210.2694,210.1214,210.1861,4609.0
2021-11-08 11:35:00,227.21,227.21,226.91,227.04,6332.0,210.2046,210.2046,209.9271,210.0474,6332.0
2021-11-08 11:40:00,227.03,227.07,226.93,226.93,14947.0,210.0381,210.0751,209.9456,209.9456,14947.0
2021-11-08 11:45:00,226.92,227.23,226.9,227.0,4684.0,209.9364,210.2232,209.9178,210.0104,4684.0
2021-11-08 11:50:00,226.93,227.03,226.72,226.87,5191.0,209.9456,210.0381,209.7513,209.8901,5191.0
2021-11-08 11:55:00,226.87,227.18,226.81,227.16,10906.0,209.8901,210.1769,209.8346,210.1584,10906.0
2021-11-08 12:00:00,227.13,227.13,226.83,226.9,9624.0,210.1306,210.1306,209.8531,209.9178,9624.0
2021-11-08 12:05:00,226.91,227.07,226.79,226.79,4262.0,209.9271,210.0751,209.8161,209.8161,4262.0
2021-11-08 12:10:00,226.89,227.37,226.88,227.37,6447.0,209.9086,210.3527,209.8993,210.3527,6447.0
2021-11-08 12:15:00,227.42,227.63,227.4,227.51,5190.0,210.3989,210.5932,210.3804,210.4822,5190.0
2021-11-08 12:20:00,227.54,227.61,227.4,227.42,3894.0,210.5099,210.5747,210.3804,210.3989,3894.0
2021-11-08 12:25:00,227.41,227.57,227.41,227.44,3387.0,210.3897,210.5377,210.3897,210.4174,3387.0
2021-11-08 12:30:00,227.4,227.41,227.26,227.38,8916.0,210.3804,210.3897,210.2509,210.3619,8916.0
2021-11-08 12:35:00,227.39,227.43,227.29,227.29,2683.0,210.3712,210.4082,210.2787,210.2787,2683.0
2021-11-08 12:40:00,227.34,227.34,227.13,227.13,5521.0,210.3249,210.3249,210.1306,210.1306,5521.0
2021-11-08 12:45:00,227.14,227.15,227.0,227.01,6241.0,210.1399,210.1491,210.0104,210.0196,6241.0
2021-11-08 12:50:00,227.01,227.06,226.98,227.01,3275.0,210.0196,210.0659,209.9919,210.0196,3275.0
2021-11-08 12:55:00,227.02,227.1,226.95,227.1,4454.0,210.0289,210.1029,209.9641,210.1029,4454.0
2021-11-08 13:00:00,227.12,227.21,227.08,227.13,1831.0,210.1214,210.2046,210.0844,210.1306,1831.0
2021-11-08 13:05:00,227.13,227.22,227.08,227.17,4216.0,210.1306,210.2139,210.0844,210.1676,4216.0
2021-11-08 13:10:00,227.17,227.24,227.12,227.24,4804.0,210.1676,210.2324,210.1214,210.2324,4804.0
2021-11-08 13:15:00,227.2,227.2,227.04,227.1,2500.0,210.1954,210.1954,210.0474,210.1029,2500.0
2021-11-08 13:20:00,227.24,227.34,227.22,227.27,1994.0,210.2324,210.3249,210.2139,210.2602,1994.0
2021-11-08 13:25:00,227.34,227.35,227.18,227.18,1826.0,210.3249,210.3342,210.1769,210.1769,1826.0
2021-11-08 13:30:00,227.2,227.2,227.0,227.11,6666.0,210.1954,210.1954,210.0104,210.1121,6666.0
2021-11-08 13:35:00,227.08,227.13,227.05,227.11,1966.0,210.0844,210.1306,210.0566,210.1121,1966.0
2021-11-08 13:40:00,227.07,227.16,226.99,227.16,2502.0,210.0751,210.1584,210.0011,210.1584,2502.0
2021-11-08 13:45:00,227.18,227.31,227.17,227.18,2008.0,210.1769,210.2972,210.1676,210.1769,2008.0
2021-11-08 13:50:00,227.15,227.31,227.15,227.21,1700.0,210.1491,210.2972,210.1491,210.2046,1700.0
2021-11-08 13:55:00,227.23,227.24,227.1,227.13,6277.0,210.2232,210.2324,210.1029,210.1306,6277.0
2021-11-08 14:00:00,227.11,227.32,227.1,227.25,4597.0,210.1121,210.3064,210.1029,210.2417,4597.0
2021-11-08 14:05:00,227.22,227.31,227.14,227.31,3025.0,210.2139,210.2972,210.1399,210.2972,3025.0
2021-11-08 14:10:00,227.34,227.4,227.14,227.19,4046.0,210.3249,210.3804,210.1399,210.1861,4046.0
2021-11-08 14:15:00,227.21,227.36,227.17,227.36,2211.0,210.2046,210.3434,210.1676,210.3434,2211.0
2021-11-08 14:20:00,227.33,227.33,227.15,227.19,2728.0,210.3157,210.3157,210.1491,210.1861,2728.0
2021-11-08 14:25:00,227.2,227.21,227.15,227.18,2821.0,210.1954,210.2046,210.1491,210.1769,2821.0
2021-11-08 14:30:00,227.19,227.32,227.18,227.28,3182.0,210.1861,210.3064,210.1769,210.2694,3182.0
2021-11-08 14:35:00,227.29,227.34,227.25,227.34,5294.0,210.2787,210.3249,210.2417,210.3249,5294.0
2021-11-08 14:40:00,227.34,227.39,227.34,227.38,2572.0,210.3249,210.3712,210.3249,210.3619,2572.0
2021-11-08 14:45:00,227.39,227.56,227.39,227.41,3700.0,210.3712,210.5285,210.3712,210.3897,3700.0
2021-11-08 14:50:00,227.44,227.44,227.36,227.39,3037.0,210.4174,210.4174,210.3434,210.3712,3037.0
2021-11-08 14:55:00,227.4,227.53,227.39,227.53,2818.0,210.3804,210.5007,210.3712,210.5007,2818.0
2021-11-08 15:00:00,227.55,227.61,227.37,227.41,3668.0,210.5192,210.5747,210.3527,210.3897,3668.0
2021-11-08 15:05:00,227.41,227.53,227.41,227.43,3896.0,210.3897,210.5007,210.3897,210.4082,3896.0
2021-11-08 15:10:00,227.42,227.43,226.98,226.99,8386.0,210.3989,210.4082,209.9919,210.0011,8386.0
2021-11-08 15:15:00,226.99,227.2,226.82,227.19,9450.0,210.0011,210.1954,209.8438,210.1861,9450.0
2021-11-08 15:20:00,227.21,227.3,227.2,227.26,5908.0,210.2046,210.2879,210.1954,210.2509,5908.0
2021-11-08 15:25:00,227.27,227.28,227.13,227.18,5349.0,210.2602,210.2694,210.1306,210.1769,5349.0
2021-11-08 15:30:00,227.16,227.28,227.1,227.22,8417.0,210.1584,210.2694,210.1029,210.2139,8417.0
2021-11-08 15:35:00,227.24,227.55,227.21,227.55,9773.0,210.2324,210.5192,210.2046,210.5192,9773.0
2021-11-08 15:40:00,227.54,227.57,227.29,227.3,34829.0,210.5099,210.5377,210.2787,210.2879,34829.0
2021-11-08 15:45:00,227.3,227.6,227.22,227.49,16196.0,210.2879,210.5655,210.2139,210.4637,16196.0
2021-11-08 15:50:00,227.45,227.72,227.24,227.58,30563.0,210.4267,210.6765,210.2324,210.547,30563.0
2021-11-08 15:55:00,227.54,227.54,227.41,227.51,45697.0,210.5099,210.5099,210.3897,210.4822,45697.0
2021-11-09 09:30:00,228.04,228.09,227.07,227.79,25940.0,210.9725,211.0188,210.0751,210.7412,25940.0
2021-11-09 09:35:00,227.71,228.0,226.84,226.84,20780.0,210.6672,210.9355,209.8623,209.8623,20780.0
2021-11-09 09:40:00,226.81,227.06,226.06,226.06,8248.0,209.8346,210.0659,209.1407,209.1407,8248.0
2021-11-09 09:45:00,225.96,227.12,225.69,227.12,12400.0,209.0482,210.1214,208.7984,210.1214,12400.0
2021-11-09 09:50:00,227.27,227.46,226.96,226.96,6459.0,210.2602,210.4359,209.9734,209.9734,6459.0
2021-11-09 09:55:00,227.04,227.9,226.94,227.7,11503.0,210.0474,210.843,209.9549,210.658,11503.0
2021-11-09 10:00:00,227.68,227.68,227.2,227.29,5335.0,210.6395,210.6395,210.1954,210.2787,5335.0
2021-11-09 10:05:00,227.31,227.85,227.26,227.51,4700.0,210.2972,210.7967,210.2509,210.4822,4700.0
2021-11-09 10:10:00,227.27,227.52,227.05,227.2,4552.0,210.2602,210.4914,210.0566,210.1954,4552.0
2021-11-09 10:15:00,227.21,227.27,226.87,226.99,6393.0,210.2046,210.2602,209.8901,210.0011,6393.0
2021-11-09 10:20:00,226.99,227.4,226.98,227.38,4451.0,210.0011,210.3804,209.9919,210.3619,4451.0
2021-11-09 10:25:00,227.34,227.43,226.95,226.95,3516.0,210.3249,210.4082,209.9641,209.9641,3516.0
2021-11-09 10:30:00,227.06,227.44,227.06,227.44,1198.0,210.0659,210.4174,210.0659,210.4174,1198.0
2021-11-09 10:35:00,227.46,227.75,227.42,227.67,2625.0,210.4359,210.7042,210.3989,210.6302,2625.0
2021-11-09 10:40:00,227.65,227.84,227.59,227.81,3322.0,210.6117,210.7875,210.5562,210.7597,3322.0
2021-11-09 10:45:00,227.73,228.12,227.72,227.99,4767.0,210.6857,211.0465,210.6765,210.9263,4767.0
2021-11-09 10:50:00,228.03,228.24,228.01,228.01,3640.0,210.9633,211.1576,210.9448,210.9448,3640.0
2021-11-09 10:55:00,227.92,228.06,227.86,228.06,6727.0,210.8615,210.991,210.806,210.991,6727.0
2021-11-09 11:00:00,228.18,228.4,228.07,228.2,6306.0,211.102,211.3056,211.0003,211.1206,6306.0
2021-11-09 11:05:00,228.11,228.11,227.77,227.91,6578.0,211.0373,211.0373,210.7227,210.8523,6578.0
2021-11-09 11:10:00,227.74,227.8,227.46,227.63,5133.0,210.695,210.7505,210.4359,210.5932,5133.0
2021-11-09 11:15:00,227.58,228.0,227.58,227.93,4900.0,210.547,210.9355,210.547,210.8708,4900.0
2021-11-09 11:20:00,227.93,227.97,227.59,227.59,3677.0,210.8708,210.9078,210.5562,210.5562,3677.0
2021-11-09 11:25:00,227.59,227.9,227.46,227.5,3041.0,210.5562,210.843,210.4359,210.4729,3041.0
2021-11-09 11:30:00,227.54,227.61,227.25,227.25,6295.0,210.5099,210.5747,210.2417,210.2417,6295.0
2021-11-09 11:35:00,227.34,227.63,227.26,227.63,2417.0,210.3249,210.5932,210.2509,210.5932,2417.0
2021-11-09 11:40:00,227.61,227.87,227.58,227.87,2703.0,210.5747,210.8153,210.547,210.8153,2703.0
2021-11-09 11:45:00,227.98,228.03,227.86,227.91,3259.0,210.917,210.9633,210.806,210.8523,3259.0
2021-11-09 11:50:00,227.86,227.96,227.7,227.76,5627.0,210.806,210.8985,210.658,210.7135,5627.0
2021-11-09 11:55:00,227.81,227.96,227.8,227.94,2875.0,210.7597,210.8985,210.7505,210.88,2875.0
2021-11-09 12:00:00,228.04,228.24,227.78,228.24,3600.0,210.9725,211.1576,210.732,211.1576,3600.0
2021-11-09 12:05:00,228.22,228.22,227.97,227.97,2479.0,211.1391,211.1391,210.9078,210.9078,2479.0
2021-11-09 12:10:00,228.03,228.38,228.03,228.11,3434.0,210.9633,211.2871,210.9633,211.0373,3434.0
2021-11-09 12:15:00,228.11,228.23,228.09,228.11,1854.0,211.0373,211.1483,211.0188,211.0373,1854.0
2021-11-09 12:20:00,228.15,228.27,228.03,228.03,2181.0,211.0743,211.1853,210.9633,210.9633,2181.0
2021-11-09 12:25:00,228.03,228.32,227.95,228.32,3574.0,210.9633,211.2316,210.8893,211.2316,3574.0
2021-11-09 12:30:00,228.25,228.47,228.25,228.28,3212.0,211.1668,211.3703,211.1668,211.1946,3212.0
2021-11-09 12:35:00,228.23,228.27,228.14,228.26,1300.0,211.1483,211.1853,211.065,211.1761,1300.0
2021-11-09 12:40:00,228.3,228.4,228.29,228.29,1300.0,211.2131,211.3056,211.2038,211.2038,1300.0
2021-11-09 12:45:00,228.3,228.45,228.28,228.45,1810.0,211.2131,211.3518,211.1946,211.3518,1810.0
2021-11-09 12:50:00,228.48,228.54,228.38,228.38,2729.0,211.3796,211.4351,211.2871,211.2871,2729.0
2021-11-09 12:55:00,228.43,228.62,228.42,228.52,4084.0,211.3333,211.5091,211.3241,211.4166,4084.0
2021-11-09 13:00:00,228.45,228.57,228.45,228.47,2245.0,211.3518,211.4629,211.3518,211.3703,2245.0
2021-11-09 13:05:00,228.43,228.54,228.41,228.41,1867.0,211.3333,211.4351,211.3148,211.3148,1867.0
2021-11-09 13:10:00,228.4,228.4,228.28,228.28,2959.0,211.3056,211.3056,211.1946,211.1946,2959.0
2021-11-09 13:15:00,228.21,228.36,228.21,228.36,2735.0,211.1298,211.2686,211.1298,211.2686,2735.0
2021-11-09 13:20:00,228.32,228.4,228.24,228.37,2111.0,211.2316,211.3056,211.1576,211.2778,2111.0
2021-11-09 13:25:00,228.37,228.38,228.21,228.25,1649.0,211.2778,211.2871,211.1298,211.1668,1649.0
2021-11-09 13:30:00,228.25,228.32,228.01,228.01,8411.0,211.1668,211.2316,210.9448,210.9448,8411.0
2021-11-09 13:35:00,228.09,228.09,228.02,228.09,1900.0,211.0188,211.0188,210.954,211.0188,1900.0
2021-11-09 13:40:00,228.09,228.2,228.08,228.18,1688.0,211.0188,211.1206,211.0095,211.102,1688.0
2021-11-09 13:45:00,228.19,228.36,228.19,228.33,2544.0,211.1113,211.2686,211.1113,211.2408,2544.0
2021-11-09 13:50:00,228.38,228.46,228.28,228.28,2116.0,211.2871,211.3611,211.1946,211.1946,2116.0
2021-11-09 13:55:00,228.34,228.43,228.28,228.38,1885.0,211.2501,211.3333,211.1946,211.2871,1885.0
2021-11-09 14:00:00,228.33,228.49,228.31,228.46,2400.0,211.2408,211.3888,211.2223,211.3611,2400.0
2021-11-09 14:05:00,228.48,228.5,228.29,228.33,3487.0,211.3796,211.3981,211.2038,211.2408,3487.0
2021-11-09 14:10:00,228.35,228.38,228.24,228.31,7276.0,211.2593,211.2871,211.1576,211.2223,7276.0
2021-11-09 14:15:00,228.3,228.39,228.29,228.3,1500.0,211.2131,211.2963,211.2038,211.2131,1500.0
2021-11-09 14:20:00,228.28,228.39,228.28,228.35,3769.0,211.1946,211.2963,211.1946,211.2593,3769.0
2021-11-09 14:25:00,228.39,228.49,228.24,228.34,6380.0,211.2963,211.3888,211.1576,211.2501,6380.0
2021-11-09 14:30:00,228.33,228.43,228.29,228.36,2031.0,211.2408,211.3333,211.2038,211.2686,2031.0
2021-11-09 14:35:00,228.37,228.56,228.36,228.56,7076.0,211.2778,211.4536,211.2686,211.4536,7076.0
2021-11-09 14:40:00,228.56,228.78,228.56,228.76,4224.0,211.4536,211.6571,211.4536,211.6386,4224.0
2021-11-09 14:45:00,228.78,228.82,228.75,228.8,4623.0,211.6571,211.6941,211.6294,211.6756,4623.0
2021-11-09 14:50:00,228.82,228.9,228.8,228.9,6769.0,211.6941,211.7682,211.6756,211.7682,6769.0
2021-11-09 14:55:00,228.9,228.95,228.79,228.91,4054.0,211.7682,211.8144,211.6664,211.7774,4054.0
2021-11-09 15:00:00,228.88,228.88,228.72,228.79,5533.0,211.7497,211.7497,211.6016,211.6664,5533.0
2021-11-09 15:05:00,228.8,228.83,228.73,228.82,6147.0,211.6756,211.7034,211.6109,211.6941,6147.0
2021-11-09 15:10:00,228.88,228.94,228.78,228.82,3029.0,211.7497,211.8052,211.6571,211.6941,3029.0
2021-11-09 15:15:00,228.84,228.91,228.82,228.84,4590.0,211.7127,211.7774,211.6941,211.7127,4590.0
2021-11-09 15:20:00,228.86,228.93,228.83,228.93,5780.0,211.7312,211.7959,211.7034,211.7959,5780.0
2021-11-09 15:25:00,228.93,228.94,228.87,228.91,4159.0,211.7959,211.8052,211.7404,211.7774,4159.0
2021-11-09 15:30:00,228.92,228.97,228.59,228.79,10335.0,211.7867,211.8329,211.4814,211.6664,10335.0
2021-11-09 15:35:00,228.74,228.94,228.7,228.9,7431.0,211.6201,211.8052,211.5831,211.7682,7431.0
2021-11-09 15:40:00,228.87,228.95,228.82,228.95,8708.0,211.7404,211.8144,211.6941,211.8144,8708.0
2021-11-09 15:45:00,228.95,229.05,228.83,229.02,16182.0,211.8144,211.9069,211.7034,211.8792,16182.0
2021-11-09 15:50:00,229.03,229.29,229.03,229.16,21818.0,211.8884,212.129,211.8884,212.0087,21818.0
2021-11-09 15:55:00,229.21,229.51,229.04,229.09,45554.0,212.055,212.3325,211.8977,211.9439,45554.0
2021-11-10 09:30:00,229.95,231.7,229.66,231.42,34711.0,212.7396,214.3586,212.4713,214.0996,34711.0
2021-11-10 09:35:00,231.58,231.67,230.9,230.9,6988.0,214.2476,214.3308,213.6185,213.6185,6988.0
2021-11-10 09:40:00,231.03,231.41,230.5,230.7,11912.0,213.7387,214.0903,213.2484,213.4334,11912.0
2021-11-10 09:45:00,230.96,231.1,230.17,230.27,7902.0,213.674,213.8035,212.9431,213.0356,7902.0
2021-11-10 09:50:00,230.27,230.82,230.16,230.82,2777.0,213.0356,213.5445,212.9339,213.5445,2777.0
2021-11-10 09:55:00,230.69,230.69,230.29,230.29,3003.0,213.4242,213.4242,213.0541,213.0541,3003.0
2021-11-10 10:00:00,230.33,230.37,230.02,230.06,2645.0,213.0911,213.1281,212.8043,212.8413,2645.0
2021-11-10 10:05:00,230.11,230.15,229.75,229.89,17618.0,212.8876,212.9246,212.5545,212.6841,17618.0
2021-11-10 10:10:00,229.81,229.91,229.5,229.84,4665.0,212.6101,212.7026,212.3233,212.6378,4665.0
2021-11-10 10:15:00,229.92,230.01,229.67,230.01,5273.0,212.7118,212.7951,212.4805,212.7951,5273.0
2021-11-10 10:20:00,230.01,230.09,229.85,229.95,14866.0,212.7951,212.8691,212.6471,212.7396,14866.0
2021-11-10 10:25:00,229.98,229.99,229.67,229.81,4335.0,212.7673,212.7766,212.4805,212.6101,4335.0
2021-11-10 10:30:00,229.8,229.81,229.42,229.51,6067.0,212.6008,212.6101,212.2492,212.3325,6067.0
2021-11-10 10:35:00,229.59,229.59,229.05,229.05,6004.0,212.4065,212.4065,211.9069,211.9069,6004.0
2021-11-10 10:40:00,229.15,229.3,228.91,229.1,5872.0,211.9994,212.1382,211.7774,211.9532,5872.0
2021-11-10 10:45:00,229.03,229.03,228.84,228.93,3356.0,211.8884,211.8884,211.7127,211.7959,3356.0
2021-11-10 10:50:00,228.89,229.23,228.89,229.17,4025.0,211.7589,212.0735,211.7589,212.018,4025.0
2021-11-10 10:55:00,229.2,229.47,229.2,229.34,4050.0,212.0457,212.2955,212.0457,212.1752,4050.0
2021-11-10 11:00:00,229.35,229.43,229.11,229.3,6246.0,212.1845,212.2585,211.9624,212.1382,6246.0
2021-11-10 11:05:00,229.27,229.4,229.15,229.4,3892.0,212.1105,212.2307,211.9994,212.2307,3892.0
2021-11-10 11:10:00,229.38,229.52,229.29,229.3,4615.0,212.2122,212.3418,212.129,212.1382,4615.0
2021-11-10 11:15:00,229.3,229.32,229.21,229.24,2091.0,212.1382,212.1567,212.055,212.0827,2091.0
2021-11-10 11:20:00,229.3,229.35,229.25,229.25,2934.0,212.1382,212.1845,212.092,212.092,2934.0
2021-11-10 11:25:00,229.17,229.22,229.02,229.02,9932.0,212.018,212.0642,211.8792,211.8792,9932.0
2021-11-10 11:30:00,229.06,229.23,228.75,229.04,25607.0,211.9162,212.0735,211.6294,211.8977,25607.0
2021-11-10 11:35:00,229.06,229.15,228.9,228.91,3528.0,211.9162,211.9994,211.7682,211.7774,3528.0
2021-11-10 11:40:00,228.93,229.01,228.8,228.99,8511.0,211.7959,211.8699,211.6756,211.8514,8511.0
2021-11-10 11:45:00,228.98,229.11,228.83,228.92,9296.0,211.8422,211.9624,211.7034,211.7867,9296.0
2021-11-10 11:50:00,228.94,229.18,228.92,229.18,1552.0,211.8052,212.0272,211.7867,212.0272,1552.0
2021-11-10 11:55:00,229.21,229.49,229.21,229.42,3850.0,212.055,212.314,212.055,212.2492,3850.0
2021-11-10 12:00:00,229.43,229.7,229.38,229.7,2471.0,212.2585,212.5083,212.2122,212.5083,2471.0
2021-11-10 12:05:00,229.7,229.7,229.52,229.58,1700.0,212.5083,212.5083,212.3418,212.3973,1700.0
2021-11-10 12:10:00,229.54,229.54,228.37,229.44,27902.0,212.3603,212.3603,211.2778,212.2677,27902.0
2021-11-10 12:15:00,229.41,229.41,229.18,229.18,2219.0,212.24,212.24,212.0272,212.0272,2219.0
2021-11-10 12:20:00,229.21,229.32,229.21,229.32,1011.0,212.055,212.1567,212.055,212.1567,1011.0
2021-11-10 12:25:00,229.38,229.51,229.24,229.26,2759.0,212.2122,212.3325,212.0827,212.1012,2759.0
2021-11-10 12:30:00,229.28,229.36,229.06,229.1,5510.0,212.1197,212.1937,211.9162,211.9532,5510.0
2021-11-10 12:35:00,229.1,229.28,229.06,229.27,2630.0,211.9532,212.1197,211.9162,212.1105,2630.0
2021-11-10 12:40:00,229.29,229.41,229.23,229.26,1922.0,212.129,212.24,212.0735,212.1012,1922.0
2021-11-10 12:45:00,229.23,229.26,229.21,229.21,3646.0,212.0735,212.1012,212.055,212.055,3646.0
2021-11-10 12:50:00,229.25,229.36,229.25,229.34,4329.0,212.092,212.1937,212.092,212.1752,4329.0
2021-11-10 12:55:00,229.4,229.61,229.4,229.57,4037.0,212.2307,212.425,212.2307,212.388,4037.0
2021-11-10 13:00:00,229.55,229.65,229.1,229.21,6635.0,212.3695,212.462,211.9532,212.055,6635.0
2021-11-10 13:05:00,229.09,229.28,228.93,229.18,7389.0,211.9439,212.1197,211.7959,212.0272,7389.0
2021-11-10 13:10:00,229.18,229.49,229.1,229.19,2713.0,212.0272,212.314,211.9532,212.0365,2713.0
2021-11-10 13:15:00,229.24,229.31,229.13,229.3,1300.0,212.0827,212.1475,211.9809,212.1382,1300.0
2021-11-10 13:20:00,229.25,229.27,229.09,229.17,2301.0,212.092,212.1105,211.9439,212.018,2301.0
2021-11-10 13:25:00,229.3,229.57,229.3,229.57,1411.0,212.1382,212.388,212.1382,212.388,1411.0
2021-11-10 13:30:00,229.62,229.62,229.45,229.45,1910.0,212.4343,212.4343,212.277,212.277,1910.0
2021-11-10 13:35:00,229.46,229.68,229.36,229.66,3815.0,212.2862,212.4898,212.1937,212.4713,3815.0
2021-11-10 13:40:00,229.67,229.71,229.58,229.71,2270.0,212.4805,212.5175,212.3973,212.5175,2270.0
2021-11-10 13:45:00,229.81,229.82,229.61,229.71,2437.0,212.6101,212.6193,212.425,212.5175,2437.0
2021-11-10 13:50:00,229.75,230.11,229.74,230.11,3703.0,212.5545,212.8876,212.5453,212.8876,3703.0
2021-11-10 13:55:00,230.02,230.17,229.97,230.17,3391.0,212.8043,212.9431,212.7581,212.9431,3391.0
2021-11-10 14:00:00,230.08,230.08,229.87,230.04,3403.0,212.8598,212.8598,212.6656,212.8228,3403.0
2021-11-10 14:05:00,229.9,229.9,229.68,229.74,4491.0,212.6933,212.6933,212.4898,212.5453,4491.0
2021-11-10 14:10:00,229.8,229.84,229.73,229.75,2401.0,212.6008,212.6378,212.536,212.5545,2401.0
2021-11-10 14:15:00,229.78,230.08,229.77,229.96,5814.0,212.5823,212.8598,212.573,212.7488,5814.0
2021-11-10 14:20:00,230.0,230.13,229.87,229.87,1118.0,212.7858,212.9061,212.6656,212.6656,1118.0
2021-11-10 14:25:00,229.95,230.0,229.78,229.78,3705.0,212.7396,212.7858,212.5823,212.5823,3705.0
2021-11-10 14:30:00,229.83,229.85,229.61,229.74,4025.0,212.6286,212.6471,212.425,212.5453,4025.0
2021-11-10 14:35:00,229.69,229.8,229.57,229.67,3160.0,212.499,212.6008,212.388,212.4805,3160.0
2021-11-10 14:40:00,229.75,229.92,229.62,229.91,3218.0,212.5545,212.7118,212.4343,212.7026,3218.0
2021-11-10 14:45:00,229.95,230.17,229.92,229.95,3013.0,212.7396,212.9431,212.7118,212.7396,3013.0
2021-11-10 14:50:00,229.88,229.9,229.67,229.82,2459.0,212.6748,212.6933,212.4805,212.6193,2459.0
2021-11-10 14:55:00,229.96,230.03,229.86,229.86,1410.0,212.7488,212.8136,212.6563,212.6563,1410.0
2021-11-10 15:00:00,229.94,229.95,229.74,229.74,3481.0,212.7303,212.7396,212.5453,212.5453,3481.0
2021-11-10 15:05:00,229.69,229.88,229.47,229.47,2507.0,212.499,212.6748,212.2955,212.2955,2507.0
2021-11-10 15:10:00,229.49,229.81,229.49,229.68,2313.0,212.314,212.6101,212.314,212.4898,2313.0
2021-11-10 15:15:00,229.63,229.72,229.49,229.59,3734.0,212.4435,212.5268,212.314,212.4065,3734.0
2021-11-10 15:20:00,229.6,229.67,229.17,229.17,5134.0,212.4158,212.4805,212.018,212.018,5134.0
2021-11-10 15:25:00,229.2,229.31,229.13,229.19,4527.0,212.0457,212.1475,211.9809,212.0365,4527.0
2021-11-10 15:30:00,229.24,229.36,229.11,229.16,4440.0,212.0827,212.1937,211.9624,212.0087,4440.0
2021-11-10 15:35:00,229.14,229.33,229.14,229.22,4351.0,211.9902,212.166,211.9902,212.0642,4351.0
2021-11-10 15:40:00,229.28,229.45,229.15,229.17,7139.0,212.1197,212.277,211.9994,212.018,7139.0
2021-11-10 15:45:00,229.16,229.46,229.06,229.28,10601.0,212.0087,212.2862,211.9162,212.1197,10601.0
2021-11-10 15:50:00,229.36,229.72,229.32,229.56,10700.0,212.1937,212.5268,212.1567,212.3788,10700.0
2021-11-10 15:55:00,229.62,229.88,229.55,229.6,49295.0,212.4343,212.6748,212.3695,212.4158,49295.0
2021-11-11 09:30:00,228.84,229.73,228.18,228.2,27435.0,211.7127,212.536,211.102,211.1206,27435.0
2021-11-11 09:35:00,228.14,228.86,228.1,228.26,15249.0,211.065,211.7312,211.028,211.1761,15249.0
2021-11-11 09:40:00,228.53,228.57,228.1,228.42,5734.0,211.4259,211.4629,211.028,211.3241,5734.0
2021-11-11 09:45:00,228.22,228.22,227.91,228.04,5226.0,211.1391,211.1391,210.8523,210.9725,5226.0
2021-11-11 09:50:00,228.06,228.23,227.68,228.0,6961.0,210.991,211.1483,210.6395,210.9355,6961.0
2021-11-11 09:55:00,228.06,228.6,228.06,228.37,4296.0,210.991,211.4906,210.991,211.2778,4296.0
2021-11-11 10:00:00,228.42,228.42,228.06,228.21,6423.0,211.3241,211.3241,210.991,211.1298,6423.0
2021-11-11 10:05:00,228.2,228.33,227.73,228.22,6544.0,211.1206,211.2408,210.6857,211.1391,6544.0
2021-11-11 10:10:00,228.11,228.58,227.83,228.58,3000.0,211.0373,211.4721,210.7782,211.4721,3000.0
2021-11-11 10:15:00,228.55,228.88,228.55,228.88,4016.0,211.4444,211.7497,211.4444,211.7497,4016.0
2021-11-11 10:20:00,228.89,228.95,228.77,228.77,4631.0,211.7589,211.8144,211.6479,211.6479,4631.0
2021-11-11 10:25:00,228.78,229.08,228.68,229.08,4830.0,211.6571,211.9347,211.5646,211.9347,4830.0
2021-11-11 10:30:00,229.16,229.3,228.93,229.3,6515.0,212.0087,212.1382,211.7959,212.1382,6515.0
2021-11-11 10:35:00,229.41,229.47,229.09,229.26,6042.0,212.24,212.2955,211.9439,212.1012,6042.0
2021-11-11 10:40:00,229.2,229.2,228.85,229.13,2042.0,212.0457,212.0457,211.7219,211.9809,2042.0
2021-11-11 10:45:00,229.09,229.12,228.93,229.09,4174.0,211.9439,211.9717,211.7959,211.9439,4174.0
2021-11-11 10:50:00,228.99,229.15,228.97,229.1,3548.0,211.8514,211.9994,211.8329,211.9532,3548.0
2021-11-11 10:55:00,229.2,229.28,229.13,229.16,2163.0,212.0457,212.1197,211.9809,212.0087,2163.0
2021-11-11 11:00:00,229.02,229.14,228.78,228.92,2944.0,211.8792,211.9902,211.6571,211.7867,2944.0
2021-11-11 11:05:00,228.92,229.23,228.92,228.96,8040.0,211.7867,212.0735,211.7867,211.8237,8040.0
2021-11-11 11:10:00,229.05,229.45,228.99,229.45,3516.0,211.9069,212.277,211.8514,212.277,3516.0
2021-11-11 11:15:00,229.45,229.45,229.19,229.4,2602.0,212.277,212.277,212.0365,212.2307,2602.0
2021-11-11 11:20:00,229.32,229.32,229.14,229.21,2278.0,212.1567,212.1567,211.9902,212.055,2278.0
2021-11-11 11:25:00,229.25,229.25,229.11,229.18,1689.0,212.092,212.092,211.9624,212.0272,1689.0
2021-11-11 11:30:00,229.28,229.38,229.27,229.31,10768.0,212.1197,212.2122,212.1105,212.1475,10768.0
2021-11-11 11:35:00,229.36,229.36,229.01,229.12,3562.0,212.1937,212.1937,211.8699,211.9717,3562.0
2021-11-11 11:40:00,229.18,229.24,228.84,228.84,2644.0,212.0272,212.0827,211.7127,211.7127,2644.0
2021-11-11 11:45:00,228.88,229.12,228.82,229.06,3272.0,211.7497,211.9717,211.6941,211.9162,3272.0
2021-11-11 11:50:00,229.0,229.06,228.73,228.73,3015.0,211.8607,211.9162,211.6109,211.6109,3015.0
2021-11-11 11:55:00,228.83,228.85,228.72,228.72,2249.0,211.7034,211.7219,211.6016,211.6016,2249.0
2021-11-11 12:00:00,228.72,228.75,228.36,228.36,4011.0,211.6016,211.6294,211.2686,211.2686,4011.0
2021-11-11 12:05:00,228.4,228.46,228.09,228.09,3566.0,211.3056,211.3611,211.0188,211.0188,3566.0
2021-11-11 12:10:00,228.06,228.21,227.95,228.03,900.0,210.991,211.1298,210.8893,210.9633,900.0
2021-11-11 12:15:00,228.03,228.21,227.84,228.21,2207.0,210.9633,211.1298,210.7875,211.1298,2207.0
2021-11-11 12:20:00,228.15,228.38,228.15,228.23,1210.0,211.0743,211.2871,211.0743,211.1483,1210.0
2021-11-11 12:25:00,228.24,228.32,228.19,228.29,1366.0,211.1576,211.2316,211.1113,211.2038,1366.0
2021-11-11 12:30:00,228.24,228.57,228.24,228.52,3188.0,211.1576,211.4629,211.1576,211.4166,3188.0
2021-11-11 12:35:00,228.53,228.69,228.53,228.69,1605.0,211.4259,211.5739,211.4259,211.5739,1605.0
2021-11-11 12:40:00,228.61,228.67,228.52,228.52,1833.0,211.4999,211.5554,211.4166,211.4166,1833.0
2021-11-11 12:45:00,228.52,228.58,228.46,228.58,1900.0,211.4166,211.4721,211.3611,211.4721,1900.0
2021-11-11 12:50:00,228.68,228.76,228.63,228.63,1481.0,211.5646,211.6386,211.5184,211.5184,1481.0
2021-11-11 12:55:00,228.72,228.72,228.62,228.66,1083.0,211.6016,211.6016,211.5091,211.5461,1083.0
2021-11-11 13:00:00,228.65,228.65,228.34,228.34,3900.0,211.5369,211.5369,211.2501,211.2501,3900.0
2021-11-11 13:05:00,228.33,228.33,228.07,228.18,7388.0,211.2408,211.2408,211.0003,211.102,7388.0
2021-11-11 13:10:00,228.24,228.38,228.11,228.34,2123.0,211.1576,211.2871,211.0373,211.2501,2123.0
2021-11-11 13:15:00,228.46,228.52,228.35,228.35,1951.0,211.3611,211.4166,211.2593,211.2593,1951.0
2021-11-11 13:20:00,228.39,228.39,228.27,228.34,2179.0,211.2963,211.2963,211.1853,211.2501,2179.0
2021-11-11 13:25:00,228.25,228.27,228.14,228.19,1609.0,211.1668,211.1853,211.065,211.1113,1609.0
2021-11-11 13:30:00,228.2,228.39,228.19,228.31,2034.0,211.1206,211.2963,211.1113,211.2223,2034.0
2021-11-11 13:35:00,228.25,228.36,228.23,228.36,1126.0,211.1668,211.2686,211.1483,211.2686,1126.0
2021-11-11 13:40:00,228.34,228.44,228.32,228.42,2050.0,211.2501,211.3426,211.2316,211.3241,2050.0
2021-11-11 13:45:00,228.5,228.55,228.43,228.55,853.0,211.3981,211.4444,211.3333,211.4444,853.0
2021-11-11 13:50:00,228.55,228.59,228.4,228.49,2696.0,211.4444,211.4814,211.3056,211.3888,2696.0
2021-11-11 13:55:00,228.54,228.59,228.44,228.49,2381.0,211.4351,211.4814,211.3426,211.3888,2381.0
2021-11-11 14:00:00,228.5,228.63,228.5,228.63,1422.0,211.3981,211.5184,211.3981,211.5184,1422.0
2021-11-11 14:05:00,228.61,228.67,228.47,228.64,3461.0,211.4999,211.5554,211.3703,211.5276,3461.0
2021-11-11 14:10:00,228.66,228.68,228.58,228.6,2406.0,211.5461,211.5646,211.4721,211.4906,2406.0
2021-11-11 14:15:00,228.66,228.67,228.57,228.6,1500.0,211.5461,211.5554,211.4629,211.4906,1500.0
2021-11-11 14:20:00,228.56,228.6,228.52,228.52,1654.0,211.4536,211.4906,211.4166,211.4166,1654.0
2021-11-11 14:25:00,228.5,228.56,228.38,228.45,2510.0,211.3981,211.4536,211.2871,211.3518,2510.0
2021-11-11 14:30:00,228.56,228.64,228.55,228.62,2287.0,211.4536,211.5276,211.4444,211.5091,2287.0
2021-11-11 14:35:00,228.73,228.79,228.66,228.79,1300.0,211.6109,211.6664,211.5461,211.6664,1300.0
2021-11-11 14:40:00,228.8,228.85,228.74,228.74,2509.0,211.6756,211.7219,211.6201,211.6201,2509.0
2021-11-11 14:45:00,228.75,228.75,228.61,228.64,2478.0,211.6294,211.6294,211.4999,211.5276,2478.0
2021-11-11 14:50:00,228.6,228.69,228.58,228.69,3060.0,211.4906,211.5739,211.4721,211.5739,3060.0
2021-11-11 14:55:00,228.69,228.69,228.53,228.55,2000.0,211.5739,211.5739,211.4259,211.4444,2000.0
2021-11-11 15:00:00,228.52,228.53,228.38,228.46,3150.0,211.4166,211.4259,211.2871,211.3611,3150.0
2021-11-11 15:05:00,228.4,228.48,228.36,228.48,3274.0,211.3056,211.3796,211.2686,211.3796,3274.0
2021-11-11 15:10:00,228.49,228.49,228.31,228.44,3147.0,211.3888,211.3888,211.2223,211.3426,3147.0
2021-11-11 15:15:00,228.42,228.57,228.4,228.55,3029.0,211.3241,211.4629,211.3056,211.4444,3029.0
2021-11-11 15:20:00,228.54,228.6,228.5,228.56,2357.0,211.4351,211.4906,211.3981,211.4536,2357.0
2021-11-11 15:25:00,228.59,228.68,228.51,228.61,4456.0,211.4814,211.5646,211.4073,211.4999,4456.0
2021-11-11 15:30:00,228.65,228.65,228.36,228.41,5079.0,211.5369,211.5369,211.2686,211.3148,5079.0
2021-11-11 15:35:00,228.42,228.62,228.36,228.62,5050.0,211.3241,211.5091,211.2686,211.5091,5050.0
2021-11-11 15:40:00,228.66,228.72,228.57,228.58,4740.0,211.5461,211.6016,211.4629,211.4721,4740.0
2021-11-11 15:45:00,228.58,228.75,228.56,228.64,3840.0,211.4721,211.6294,211.4536,211.5276,3840.0
2021-11-11 15:50:00,228.66,228.73,228.57,228.57,9592.0,211.5461,211.6109,211.4629,211.4629,9592.0
2021-11-11 15:55:00,228.57,228.67,228.47,228.61,15758.0,211.4629,211.5554,211.3703,211.4999,15758.0
2021-11-12 09:30:00,229.6,229.66,228.68,228.7,15307.0,212.4158,212.4713,211.5646,211.5831,15307.0
2021-11-12 09:35:00,228.7,229.95,228.7,229.64,6931.0,211.5831,212.7396,211.5831,212.4528,6931.0
2021-11-12 09:40:00,229.62,229.86,229.49,229.85,3814.0,212.4343,212.6563,212.314,212.6471,3814.0
2021-11-12 09:45:00,229.81,229.92,229.59,229.88,3660.0,212.6101,212.7118,212.4065,212.6748,3660.0
2021-11-12 09:50:00,229.72,229.72,229.26,229.36,4838.0,212.5268,212.5268,212.1012,212.1937,4838.0
2021-11-12 09:55:00,229.39,229.57,228.98,228.99,3598.0,212.2215,212.388,211.8422,211.8514,3598.0
2021-11-12 10:00:00,229.07,229.47,229.04,229.26,5220.0,211.9254,212.2955,211.8977,212.1012,5220.0
2021-11-12 10:05:00,229.24,229.92,229.1,229.83,4912.0,212.0827,212.7118,211.9532,212.6286,4912.0
2021-11-12 10:10:00,229.8,229.94,229.11,229.46,8720.0,212.6008,212.7303,211.9624,212.2862,8720.0
2021-11-12 10:15:00,229.56,229.84,229.54,229.84,6636.0,212.3788,212.6378,212.3603,212.6378,6636.0
2021-11-12 10:20:00,229.9,230.0,229.6,229.67,6572.0,212.6933,212.7858,212.4158,212.4805,6572.0
2021-11-12 10:25:00,229.69,229.78,229.5,229.55,3956.0,212.499,212.5823,212.3233,212.3695,3956.0
2021-11-12 10:30:00,229.54,229.75,229.49,229.63,3406.0,212.3603,212.5545,212.314,212.4435,3406.0
2021-11-12 10:35:00,229.45,229.49,229.14,229.21,3131.0,212.277,212.314,211.9902,212.055,3131.0
2021-11-12 10:40:00,229.27,229.65,229.27,229.39,7053.0,212.1105,212.462,212.1105,212.2215,7053.0
2021-11-12 10:45:00,229.17,229.45,229.17,229.34,2775.0,212.018,212.277,212.018,212.1752,2775.0
2021-11-12 10:50:00,229.48,229.52,229.39,229.47,2732.0,212.3048,212.3418,212.2215,212.2955,2732.0
2021-11-12 10:55:00,229.47,229.7,229.42,229.63,5085.0,212.2955,212.5083,212.2492,212.4435,5085.0
2021-11-12 11:00:00,229.68,230.31,229.67,230.3,5840.0,212.4898,213.0726,212.4805,213.0634,5840.0
2021-11-12 11:05:00,230.42,230.55,230.3,230.49,4643.0,213.1744,213.2947,213.0634,213.2392,4643.0
2021-11-12 11:10:00,230.48,230.57,230.43,230.56,4674.0,213.2299,213.3132,213.1836,213.3039,4674.0
2021-11-12 11:15:00,230.67,231.01,230.61,231.01,6526.0,213.4057,213.7202,213.3502,213.7202,6526.0
2021-11-12 11:20:00,230.99,231.02,230.82,230.91,5712.0,213.7017,213.7295,213.5445,213.6277,5712.0
2021-11-12 11:25:00,230.96,231.05,230.75,230.95,10625.0,213.674,213.7572,213.4797,213.6647,10625.0
2021-11-12 11:30:00,230.99,231.53,230.98,231.34,4196.0,213.7017,214.2013,213.6925,214.0255,4196.0
2021-11-12 11:35:00,231.39,231.41,231.26,231.41,4337.0,214.0718,214.0903,213.9515,214.0903,4337.0
2021-11-12 11:40:00,231.38,231.52,231.33,231.36,4891.0,214.0625,214.1921,214.0163,214.044,4891.0
2021-11-12 11:45:00,231.32,231.47,231.3,231.4,4514.0,214.007,214.1458,213.9885,214.0811,4514.0
2021-11-12 11:50:00,231.46,231.54,231.31,231.48,5268.0,214.1366,214.2106,213.9978,214.1551,5268.0
2021-11-12 11:55:00,231.51,231.7,231.47,231.48,4819.0,214.1828,214.3586,214.1458,214.1551,4819.0
2021-11-12 12:00:00,231.46,231.7,231.46,231.66,3177.0,214.1366,214.3586,214.1366,214.3216,3177.0
2021-11-12 12:05:00,231.71,231.87,231.64,231.7,5651.0,214.3678,214.5159,214.3031,214.3586,5651.0
2021-11-12 12:10:00,231.71,231.83,231.65,231.78,6964.0,214.3678,214.4789,214.3123,214.4326,6964.0
2021-11-12 12:15:00,231.77,231.77,231.54,231.57,8139.0,214.4234,214.4234,214.2106,214.2383,8139.0
2021-11-12 12:20:00,231.51,231.53,231.27,231.37,5690.0,214.1828,214.2013,213.9608,214.0533,5690.0
2021-11-12 12:25:00,231.38,231.48,231.15,231.15,3299.0,214.0625,214.1551,213.8498,213.8498,3299.0
2021-11-12 12:30:00,231.06,231.07,230.8,230.83,1828.0,213.7665,213.7757,213.526,213.5537,1828.0
2021-11-12 12:35:00,230.84,230.84,230.74,230.78,1501.0,213.563,213.563,213.4704,213.5075,1501.0
2021-11-12 12:40:00,230.8,230.88,230.8,230.87,1538.0,213.526,213.6,213.526,213.5907,1538.0
2021-11-12 12:45:00,230.84,230.94,230.84,230.94,1874.0,213.563,213.6555,213.563,213.6555,1874.0
2021-11-12 12:50:00,230.98,231.0,230.83,230.94,1910.0,213.6925,213.711,213.5537,213.6555,1910.0
2021-11-12 12:55:00,230.95,231.09,230.95,231.09,1793.0,213.6647,213.7943,213.6647,213.7943,1793.0
2021-11-12 13:00:00,231.11,231.11,230.98,230.99,2306.0,213.8128,213.8128,213.6925,213.7017,2306.0
2021-11-12 13:05:00,231.0,231.05,230.98,231.03,2026.0,213.711,213.7572,213.6925,213.7387,2026.0
2021-11-12 13:10:00,231.05,231.21,231.05,231.21,1710.0,213.7572,213.9053,213.7572,213.9053,1710.0
2021-11-12 13:15:00,231.19,231.39,231.18,231.36,3197.0,213.8868,214.0718,213.8775,214.044,3197.0
2021-11-12 13:20:00,231.3,231.44,231.28,231.37,2356.0,213.9885,214.1181,213.97,214.0533,2356.0
2021-11-12 13:25:00,231.35,231.38,231.25,231.28,3782.0,214.0348,214.0625,213.9423,213.97,3782.0
2021-11-12 13:30:00,231.3,231.6,231.3,231.6,4314.0,213.9885,214.2661,213.9885,214.2661,4314.0
2021-11-12 13:35:00,231.6,231.6,231.46,231.56,3625.0,214.2661,214.2661,214.1366,214.2291,3625.0
2021-11-12 13:40:00,231.53,231.56,231.51,231.56,1236.0,214.2013,214.2291,214.1828,214.2291,1236.0
2021-11-12 13:45:00,231.48,231.53,231.38,231.4,1900.0,214.1551,214.2013,214.0625,214.0811,1900.0
2021-11-12 13:50:00,231.38,231.49,231.38,231.49,1400.0,214.0625,214.1643,214.0625,214.1643,1400.0
2021-11-12 13:55:00,231.53,231.58,231.48,231.53,2515.0,214.2013,214.2476,214.1551,214.2013,2515.0
2021-11-12 14:00:00,231.54,231.54,231.47,231.47,4850.0,214.2106,214.2106,214.1458,214.1458,4850.0
2021-11-12 14:05:00,231.46,231.48,231.29,231.45,4211.0,214.1366,214.1551,213.9793,214.1273,4211.0
2021-11-12 14:10:00,231.47,231.47,231.37,231.39,1823.0,214.1458,214.1458,214.0533,214.0718,1823.0
2021-11-12 14:15:00,231.36,231.38,231.16,231.27,4172.0,214.044,214.0625,213.859,213.9608,4172.0
2021-11-12 14:20:00,231.24,231.27,231.13,231.13,2119.0,213.933,213.9608,213.8313,213.8313,2119.0
2021-11-12 14:25:00,231.14,231.21,231.04,231.07,4652.0,213.8405,213.9053,213.748,213.7757,4652.0
2021-11-12 14:30:00,231.13,231.14,230.97,230.97,8283.0,213.8313,213.8405,213.6832,213.6832,8283.0
2021-11-12 14:35:00,230.95,231.15,230.92,231.09,4607.0,213.6647,213.8498,213.637,213.7943,4607.0
2021-11-12 14:40:00,231.1,231.35,231.09,231.29,5581.0,213.8035,214.0348,213.7943,213.9793,5581.0
2021-11-12 14:45:00,231.28,231.29,231.2,231.27,2893.0,213.97,213.9793,213.896,213.9608,2893.0
2021-11-12 14:50:00,231.29,231.31,231.24,231.29,2278.0,213.9793,213.9978,213.933,213.9793,2278.0
2021-11-12 14:55:00,231.29,231.45,231.26,231.36,8449.0,213.9793,214.1273,213.9515,214.044,8449.0
2021-11-12 15:00:00,231.36,231.48,231.36,231.39,3827.0,214.044,214.1551,214.044,214.0718,3827.0
2021-11-12 15:05:00,231.43,231.43,231.01,231.29,7624.0,214.1088,214.1088,213.7202,213.9793,7624.0
2021-11-12 15:10:00,231.25,231.37,231.24,231.33,3178.0,213.9423,214.0533,213.933,214.0163,3178.0
2021-11-12 15:15:00,231.3,231.3,231.04,231.04,9748.0,213.9885,213.9885,213.748,213.748,9748.0
2021-11-12 15:20:00,231.04,231.25,231.02,231.17,5852.0,213.748,213.9423,213.7295,213.8683,5852.0
2021-11-12 15:25:00,231.19,231.25,231.15,231.23,7948.0,213.8868,213.9423,213.8498,213.9238,7948.0
2021-11-12 15:30:00,231.24,231.65,231.22,231.6,16780.0,213.933,214.3123,213.9145,214.2661,16780.0
2021-11-12 15:35:00,231.61,231.78,231.4,231.48,8334.0,214.2753,214.4326,214.0811,214.1551,8334.0
2021-11-12 15:40:00,231.48,231.52,231.36,231.47,14515.0,214.1551,214.1921,214.044,214.1458,14515.0
2021-11-12 15:45:00,231.49,231.54,231.26,231.32,17403.0,214.1643,214.2106,213.9515,214.007,17403.0
2021-11-12 15:50:00,231.34,231.58,230.9,231.01,37952.0,214.0255,214.2476,213.6185,213.7202,37952.0
2021-11-12 15:55:00,230.95,231.1,230.78,230.93,90818.0,213.6647,213.8035,213.5075,213.6462,90818.0
2021-11-15 09:30:00,231.96,231.96,230.56,231.51,20587.0,214.5991,214.5991,213.3039,214.1828,20587.0
2021-11-15 09:35:00,231.37,231.86,230.56,230.9,4095.0,214.0533,214.5066,213.3039,213.6185,4095.0
2021-11-15 09:40:00,230.92,231.13,230.65,230.81,1900.0,213.637,213.8313,213.3872,213.5352,1900.0
2021-11-15 09:45:00,230.41,230.47,230.1,230.18,10948.0,213.1651,213.2207,212.8783,212.9524,10948.0
2021-11-15 09:50:00,230.23,230.3,229.77,230.18,5440.0,212.9986,213.0634,212.573,212.9524,5440.0
2021-11-15 09:55:00,230.18,230.77,230.11,230.67,3409.0,212.9524,213.4982,212.8876,213.4057,3409.0
2021-11-15 10:00:00,230.56,230.77,230.0,230.33,12446.0,213.3039,213.4982,212.7858,213.0911,12446.0
2021-11-15 10:05:00,230.24,230.75,230.24,230.56,1971.0,213.0079,213.4797,213.0079,213.3039,1971.0
2021-11-15 10:10:00,230.57,231.23,230.57,231.19,5400.0,213.3132,213.9238,213.3132,213.8868,5400.0
2021-11-15 10:15:00,231.24,231.26,230.94,231.16,3116.0,213.933,213.9515,213.6555,213.859,3116.0
2021-11-15 10:20:00,231.3,231.47,231.29,231.31,2036.0,213.9885,214.1458,213.9793,213.9978,2036.0
2021-11-15 10:25:00,231.38,231.4,231.04,231.08,5084.0,214.0625,214.0811,213.748,213.785,5084.0
2021-11-15 10:30:00,231.16,231.17,230.85,230.95,16948.0,213.859,213.8683,213.5722,213.6647,16948.0
2021-11-15 10:35:00,230.98,231.2,230.98,231.01,3346.0,213.6925,213.896,213.6925,213.7202,3346.0
2021-11-15 10:40:00,231.01,231.08,230.87,230.94,4353.0,213.7202,213.785,213.5907,213.6555,4353.0
2021-11-15 10:45:00,230.98,231.02,230.59,230.59,17772.0,213.6925,213.7295,213.3317,213.3317,17772.0
2021-11-15 10:50:00,230.59,230.59,230.27,230.45,11516.0,213.3317,213.3317,213.0356,213.2022,11516.0
2021-11-15 10:55:00,230.43,230.59,230.34,230.39,3661.0,213.1836,213.3317,213.1004,213.1466,3661.0
2021-11-15 11:00:00,230.41,230.76,230.4,230.59,2926.0,213.1651,213.489,213.1559,213.3317,2926.0
2021-11-15 11:05:00,230.58,230.59,230.35,230.48,3638.0,213.3224,213.3317,213.1096,213.2299,3638.0
2021-11-15 11:10:00,230.53,230.69,230.53,230.69,1581.0,213.2762,213.4242,213.2762,213.4242,1581.0
2021-11-15 11:15:00,230.73,230.81,230.63,230.73,1711.0,213.4612,213.5352,213.3687,213.4612,1711.0
2021-11-15 11:20:00,230.74,230.84,230.71,230.78,2211.0,213.4704,213.563,213.4427,213.5075,2211.0
2021-11-15 11:25:00,230.79,230.92,230.66,230.76,4369.0,213.5167,213.637,213.3964,213.489,4369.0
2021-11-15 11:30:00,230.65,230.75,230.54,230.65,10300.0,213.3872,213.4797,213.2854,213.3872,10300.0
2021-11-15 11:35:00,230.69,230.69,230.42,230.68,1794.0,213.4242,213.4242,213.1744,213.4149,1794.0
2021-11-15 11:40:00,230.78,230.82,230.2,230.2,6630.0,213.5075,213.5445,212.9709,212.9709,6630.0
2021-11-15 11:45:00,230.13,230.33,230.13,230.15,1820.0,212.9061,213.0911,212.9061,212.9246,1820.0
2021-11-15 11:50:00,229.97,230.09,229.9,230.03,5942.0,212.7581,212.8691,212.6933,212.8136,5942.0
2021-11-15 11:55:00,229.98,230.36,229.96,230.28,2608.0,212.7673,213.1189,212.7488,213.0449,2608.0
2021-11-15 12:00:00,230.23,230.52,230.23,230.37,1200.0,212.9986,213.2669,212.9986,213.1281,1200.0
2021-11-15 12:05:00,230.37,230.56,230.37,230.56,600.0,213.1281,213.3039,213.1281,213.3039,600.0
2021-11-15 12:10:00,230.66,230.79,230.58,230.61,2201.0,213.3964,213.5167,213.3224,213.3502,2201.0
2021-11-15 12:15:00,230.54,230.69,230.51,230.52,2463.0,213.2854,213.4242,213.2577,213.2669,2463.0
2021-11-15 12:20:00,230.73,230.81,230.6,230.68,1526.0,213.4612,213.5352,213.3409,213.4149,1526.0
2021-11-15 12:25:00,230.73,230.73,230.6,230.6,619.0,213.4612,213.4612,213.3409,213.3409,619.0
2021-11-15 12:30:00,230.57,230.64,230.57,230.61,1515.0,213.3132,213.3779,213.3132,213.3502,1515.0
2021-11-15 12:35:00,230.58,230.69,230.45,230.45,2222.0,213.3224,213.4242,213.2022,213.2022,2222.0
2021-11-15 12:40:00,230.49,230.63,230.26,230.63,1820.0,213.2392,213.3687,213.0264,213.3687,1820.0
2021-11-15 12:45:00,230.63,230.86,230.62,230.83,3498.0,213.3687,213.5815,213.3594,213.5537,3498.0
2021-11-15 12:50:00,230.85,231.12,230.81,231.11,2502.0,213.5722,213.822,213.5352,213.8128,2502.0
2021-11-15 12:55:00,231.12,231.2,231.1,231.13,1400.0,213.822,213.896,213.8035,213.8313,1400.0
2021-11-15 13:00:00,231.13,231.28,231.13,231.28,978.0,213.8313,213.97,213.8313,213.97,978.0
2021-11-15 13:05:00,231.29,231.29,231.11,231.28,2133.0,213.9793,213.9793,213.8128,213.97,2133.0
2021-11-15 13:10:00,231.29,231.35,231.22,231.3,2499.0,213.9793,214.0348,213.9145,213.9885,2499.0
2021-11-15 13:15:00,231.39,231.48,231.33,231.36,3483.0,214.0718,214.1551,214.0163,214.044,3483.0
2021-11-15 13:20:00,231.36,231.43,231.21,231.41,2824.0,214.044,214.1088,213.9053,214.0903,2824.0
2021-11-15 13:25:00,231.42,231.44,231.36,231.4,2578.0,214.0996,214.1181,214.044,214.0811,2578.0
2021-11-15 13:30:00,231.36,231.43,231.32,231.38,3732.0,214.044,214.1088,214.007,214.0625,3732.0
2021-11-15 13:35:00,231.37,231.44,231.37,231.38,5038.0,214.0533,214.1181,214.0533,214.0625,5038.0
2021-11-15 13:40:00,231.41,231.41,231.3,231.34,1805.0,214.0903,214.0903,213.9885,214.0255,1805.0
2021-11-15 13:45:00,231.4,231.47,231.38,231.46,1814.0,214.0811,214.1458,214.0625,214.1366,1814.0
2021-11-15 13:50:00,231.46,231.46,231.38,231.44,3651.0,214.1366,214.1366,214.0625,214.1181,3651.0
2021-11-15 13:55:00,231.44,231.63,231.37,231.62,3568.0,214.1181,214.2938,214.0533,214.2846,3568.0
2021-11-15 14:00:00,231.59,231.63,231.47,231.56,2881.0,214.2568,214.2938,214.1458,214.2291,2881.0
2021-11-15 14:05:00,231.56,231.62,231.45,231.56,6181.0,214.2291,214.2846,214.1273,214.2291,6181.0
2021-11-15 14:10:00,231.6,231.68,231.58,231.61,5590.0,214.2661,214.3401,214.2476,214.2753,5590.0
2021-11-15 14:15:00,231.63,231.86,231.62,231.86,4338.0,214.2938,214.5066,214.2846,214.5066,4338.0
2021-11-15 14:20:00,231.88,232.0,231.83,231.87,24717.0,214.5251,214.6361,214.4789,214.5159,24717.0
2021-11-15 14:25:00,231.79,231.82,231.72,231.78,1534.0,214.4419,214.4696,214.3771,214.4326,1534.0
2021-11-15 14:30:00,231.78,232.01,231.68,231.98,8283.0,214.4326,214.6454,214.3401,214.6176,8283.0
2021-11-15 14:35:00,232.01,232.03,231.96,232.0,6885.0,214.6454,214.6639,214.5991,214.6361,6885.0
2021-11-15 14:40:00,232.0,232.08,231.99,232.0,2553.0,214.6361,214.7102,214.6269,214.6361,2553.0
2021-11-15 14:45:00,231.99,232.07,231.9,231.91,6354.0,214.6269,214.7009,214.5436,214.5529,6354.0
2021-11-15 14:50:00,231.91,231.97,231.85,231.89,4075.0,214.5529,214.6084,214.4974,214.5344,4075.0
2021-11-15 14:55:00,231.91,232.0,231.86,232.0,7332.0,214.5529,214.6361,214.5066,214.6361,7332.0
2021-11-15 15:00:00,231.92,232.01,231.78,232.0,9898.0,214.5621,214.6454,214.4326,214.6361,9898.0
2021-11-15 15:05:00,231.98,232.16,231.92,232.11,6294.0,214.6176,214.7842,214.5621,214.7379,6294.0
2021-11-15 15:10:00,232.08,232.16,231.96,232.1,5100.0,214.7102,214.7842,214.5991,214.7287,5100.0
2021-11-15 15:15:00,232.11,232.24,232.1,232.15,3700.0,214.7379,214.8582,214.7287,214.7749,3700.0
2021-11-15 15:20:00,232.07,232.25,232.07,232.22,4897.0,214.7009,214.8674,214.7009,214.8397,4897.0
2021-11-15 15:25:00,232.23,232.34,232.07,232.26,6904.0,214.8489,214.9507,214.7009,214.8767,6904.0
2021-11-15 15:30:00,232.19,232.4,232.18,232.27,8244.0,214.8119,215.0062,214.8027,214.8859,8244.0
2021-11-15 15:35:00,232.27,232.35,232.15,232.27,11197.0,214.8859,214.9599,214.7749,214.8859,11197.0
2021-11-15 15:40:00,232.26,232.37,232.17,232.37,4823.0,214.8767,214.9785,214.7934,214.9785,4823.0
2021-11-15 15:45:00,232.31,232.37,232.22,232.35,10918.0,214.9229,214.9785,214.8397,214.9599,10918.0
2021-11-15 15:50:00,232.28,232.77,232.1,232.72,22975.0,214.8952,215.3485,214.7287,215.3023,22975.0
2021-11-15 15:55:00,232.68,233.24,232.59,233.2,76226.0,215.2652,215.7833,215.182,215.7463,76226.0
2021-11-16 09:30:00,234.03,236.28,234.0,235.32,30980.0,216.5142,218.5958,216.4865,217.7077,30980.0
2021-11-16 09:35:00,235.49,236.42,235.44,236.42,5903.0,217.8649,218.7253,217.8187,218.7253,5903.0
2021-11-16 09:40:00,236.46,236.94,235.9,236.62,13080.0,218.7623,219.2064,218.2443,218.9104,13080.0
2021-11-16 09:45:00,236.35,236.91,236.1,236.58,5549.0,218.6606,219.1787,218.4293,218.8734,5549.0
2021-11-16 09:50:00,236.77,236.94,236.44,236.73,3251.0,219.0491,219.2064,218.7438,219.0121,3251.0
2021-11-16 09:55:00,236.61,236.92,236.54,236.54,3237.0,218.9011,219.1879,218.8364,218.8364,3237.0
2021-11-16 10:00:00,236.53,236.93,236.39,236.85,9487.0,218.8271,219.1972,218.6976,219.1231,9487.0
2021-11-16 10:05:00,236.79,237.06,236.31,236.41,13140.0,219.0676,219.3174,218.6236,218.7161,13140.0
2021-11-16 10:10:00,236.4,236.69,236.13,236.55,6563.0,218.7068,218.9751,218.457,218.8456,6563.0
2021-11-16 10:15:00,236.51,236.65,235.97,235.98,4151.0,218.8086,218.9381,218.309,218.3183,4151.0
2021-11-16 10:20:00,235.91,236.07,235.61,235.79,10500.0,218.2535,218.4015,217.976,218.1425,10500.0
2021-11-16 10:25:00,235.7,236.11,235.47,236.11,3295.0,218.0592,218.4385,217.8464,218.4385,3295.0
2021-11-16 10:30:00,236.11,236.11,235.55,235.92,5885.0,218.4385,218.4385,217.9204,218.2628,5885.0
2021-11-16 10:35:00,235.8,235.9,235.59,235.7,11159.0,218.1517,218.2443,217.9575,218.0592,11159.0
2021-11-16 10:40:00,235.8,235.84,235.51,235.84,6803.0,218.1517,218.1887,217.8834,218.1887,6803.0
2021-11-16 10:45:00,235.77,235.89,235.46,235.75,7736.0,218.124,218.235,217.8372,218.1055,7736.0
2021-11-16 10:50:00,235.83,235.85,235.6,235.75,3966.0,218.1795,218.198,217.9667,218.1055,3966.0
2021-11-16 10:55:00,235.81,235.85,235.66,235.8,4984.0,218.161,218.198,218.0222,218.1517,4984.0
2021-11-16 11:00:00,235.82,236.4,235.82,236.4,7948.0,218.1702,218.7068,218.1702,218.7068,7948.0
2021-11-16 11:05:00,236.4,236.44,236.28,236.34,4782.0,218.7068,218.7438,218.5958,218.6513,4782.0
2021-11-16 11:10:00,236.3,236.34,236.11,236.18,5400.0,218.6143,218.6513,218.4385,218.5033,5400.0
2021-11-16 11:15:00,236.05,236.35,236.04,236.26,7424.0,218.383,218.6606,218.3738,218.5773,7424.0
2021-11-16 11:20:00,236.33,236.47,236.26,236.33,7166.0,218.6421,218.7716,218.5773,218.6421,7166.0
2021-11-16 11:25:00,236.26,236.26,236.05,236.09,3674.0,218.5773,218.5773,218.383,218.42,3674.0
2021-11-16 11:30:00,236.07,236.21,236.01,236.12,4900.0,218.4015,218.531,218.346,218.4478,4900.0
2021-11-16 11:35:00,236.09,236.44,236.07,236.31,7121.0,218.42,218.7438,218.4015,218.6236,7121.0
2021-11-16 11:40:00,236.28,236.44,236.26,236.26,2200.0,218.5958,218.7438,218.5773,218.5773,2200.0
2021-11-16 11:45:00,236.19,236.21,236.03,236.16,7275.0,218.5125,218.531,218.3645,218.4848,7275.0
2021-11-16 11:50:00,236.09,236.17,235.95,236.08,2305.0,218.42,218.494,218.2905,218.4108,2305.0
2021-11-16 11:55:00,236.16,236.25,236.11,236.16,3343.0,218.4848,218.5681,218.4385,218.4848,3343.0
2021-11-16 12:00:00,236.17,236.18,235.9,235.92,2600.0,218.494,218.5033,218.2443,218.2628,2600.0
2021-11-16 12:05:00,235.87,235.87,235.69,235.76,5800.0,218.2165,218.2165,218.05,218.1147,5800.0
2021-11-16 12:10:00,235.69,235.82,235.65,235.8,4000.0,218.05,218.1702,218.013,218.1517,4000.0
2021-11-16 12:15:00,235.83,235.95,235.81,235.89,3887.0,218.1795,218.2905,218.161,218.235,3887.0
2021-11-16 12:20:00,235.88,236.14,235.77,236.14,2915.0,218.2257,218.4663,218.124,218.4663,2915.0
2021-11-16 12:25:00,236.1,236.1,235.85,235.87,1942.0,218.4293,218.4293,218.198,218.2165,1942.0
2021-11-16 12:30:00,235.89,235.96,235.82,235.95,2458.0,218.235,218.2998,218.1702,218.2905,2458.0
2021-11-16 12:35:00,235.89,235.96,235.84,235.96,1578.0,218.235,218.2998,218.1887,218.2998,1578.0
2021-11-16 12:40:00,235.96,236.29,235.96,236.29,2638.0,218.2998,218.6051,218.2998,218.6051,2638.0
2021-11-16 12:45:00,236.33,236.42,236.15,236.2,4736.0,218.6421,218.7253,218.4755,218.5218,4736.0
2021-11-16 12:50:00,236.14,236.15,236.0,236.0,4271.0,218.4663,218.4755,218.3368,218.3368,4271.0
2021-11-16 12:55:00,235.98,236.01,235.9,235.92,3901.0,218.3183,218.346,218.2443,218.2628,3901.0
2021-11-16 13:00:00,235.96,235.99,235.87,235.98,2400.0,218.2998,218.3275,218.2165,218.3183,2400.0
2021-11-16 13:05:00,236.05,236.11,235.97,236.06,1932.0,218.383,218.4385,218.309,218.3923,1932.0
2021-11-16 13:10:00,236.04,236.18,236.02,236.14,2696.0,218.3738,218.5033,218.3553,218.4663,2696.0
2021-11-16 13:15:00,236.16,236.16,235.95,235.95,2339.0,218.4848,218.4848,218.2905,218.2905,2339.0
2021-11-16 13:20:00,236.02,236.15,235.9,236.15,3117.0,218.3553,218.4755,218.2443,218.4755,3117.0
2021-11-16 13:25:00,236.15,236.17,235.97,236.05,1856.0,218.4755,218.494,218.309,218.383,1856.0
2021-11-16 13:30:00,236.18,236.19,236.07,236.09,2448.0,218.5033,218.5125,218.4015,218.42,2448.0
2021-11-16 13:35:00,236.03,236.12,235.94,236.08,3758.0,218.3645,218.4478,218.2813,218.4108,3758.0
2021-11-16 13:40:00,236.04,236.13,236.02,236.13,3500.0,218.3738,218.457,218.3553,218.457,3500.0
2021-11-16 13:45:00,236.12,236.23,236.12,236.12,3700.0,218.4478,218.5496,218.4478,218.4478,3700.0
2021-11-16 13:50:00,236.1,236.27,236.03,236.25,3800.0,218.4293,218.5866,218.3645,218.5681,3800.0
2021-11-16 13:55:00,236.24,236.59,236.23,236.59,11217.0,218.5588,218.8826,218.5496,218.8826,11217.0
2021-11-16 14:00:00,236.53,236.64,236.49,236.64,3074.0,218.8271,218.9289,218.7901,218.9289,3074.0
2021-11-16 14:05:00,236.66,236.76,236.66,236.73,4762.0,218.9474,219.0399,218.9474,219.0121,4762.0
2021-11-16 14:10:00,236.78,236.78,236.58,236.59,3013.0,219.0584,219.0584,218.8734,218.8826,3013.0
2021-11-16 14:15:00,236.63,236.63,236.46,236.46,5211.0,218.9196,218.9196,218.7623,218.7623,5211.0
2021-11-16 14:20:00,236.46,236.46,235.99,236.09,3100.0,218.7623,218.7623,218.3275,218.42,3100.0
2021-11-16 14:25:00,236.0,236.15,235.87,236.15,14279.0,218.3368,218.4755,218.2165,218.4755,14279.0
2021-11-16 14:30:00,236.14,236.24,236.04,236.24,5489.0,218.4663,218.5588,218.3738,218.5588,5489.0
2021-11-16 14:35:00,236.23,236.32,236.16,236.32,2657.0,218.5496,218.6328,218.4848,218.6328,2657.0
2021-11-16 14:40:00,236.33,236.45,236.31,236.37,2500.0,218.6421,218.7531,218.6236,218.6791,2500.0
2021-11-16 14:45:00,236.39,236.44,236.32,236.44,3728.0,218.6976,218.7438,218.6328,218.7438,3728.0
2021-11-16 14:50:00,236.44,236.44,236.17,236.17,3467.0,218.7438,218.7438,218.494,218.494,3467.0
2021-11-16 14:55:00,236.16,236.21,236.12,236.12,2797.0,218.4848,218.531,218.4478,218.4478,2797.0
2021-11-16 15:00:00,236.12,236.12,235.92,236.02,2502.0,218.4478,218.4478,218.2628,218.3553,2502.0
2021-11-16 15:05:00,235.99,235.99,235.82,235.96,3041.0,218.3275,218.3275,218.1702,218.2998,3041.0
2021-11-16 15:10:00,236.01,236.03,235.89,235.94,3563.0,218.346,218.3645,218.235,218.2813,3563.0
2021-11-16 15:15:00,236.03,236.05,235.81,235.83,3546.0,218.3645,218.383,218.161,218.1795,3546.0
2021-11-16 15:20:00,235.86,236.01,235.82,235.9,3598.0,218.2072,218.346,218.1702,218.2443,3598.0
2021-11-16 15:25:00,235.88,235.97,235.72,235.75,5389.0,218.2257,218.309,218.0777,218.1055,5389.0
2021-11-16 15:30:00,235.74,235.76,235.5,235.51,9272.0,218.0962,218.1147,217.8742,217.8834,9272.0
2021-11-16 15:35:00,235.49,235.59,235.38,235.54,11534.0,217.8649,217.9575,217.7632,217.9112,11534.0
2021-11-16 15:40:00,235.55,235.57,235.31,235.4,9381.0,217.9204,217.9389,217.6984,217.7817,9381.0
2021-11-16 15:45:00,235.33,235.4,235.18,235.19,12930.0,217.7169,217.7817,217.5781,217.5874,12930.0
2021-11-16 15:50:00,235.16,235.26,234.87,234.92,38109.0,217.5596,217.6522,217.2913,217.3376,38109.0
2021-11-16 15:55:00,234.93,235.56,234.88,235.25,135642.0,217.3468,217.9297,217.3006,217.6429,135642.0
2021-11-17 09:30:00,234.12,236.06,234.12,234.36,24682.0,216.5975,218.3923,216.5975,216.8195,24682.0
2021-11-17 09:35:00,234.15,234.43,233.6,234.2,24207.0,216.6252,216.8843,216.1164,216.6715,24207.0
2021-11-17 09:40:00,234.21,234.55,233.78,234.12,9384.0,216.6807,216.9953,216.2829,216.5975,9384.0
2021-11-17 09:45:00,234.37,234.41,233.93,234.01,1430.0,216.8288,216.8658,216.4217,216.4957,1430.0
2021-11-17 09:50:00,233.97,234.48,233.87,234.41,4254.0,216.4587,216.9305,216.3662,216.8658,4254.0
2021-11-17 09:55:00,234.27,234.56,234.25,234.38,2600.0,216.7362,217.0045,216.7177,216.838,2600.0
2021-11-17 10:00:00,234.34,234.44,234.06,234.4,11723.0,216.801,216.8935,216.542,216.8565,11723.0
2021-11-17 10:05:00,234.29,234.37,234.18,234.22,3831.0,216.7548,216.8288,216.653,216.69,3831.0
2021-11-17 10:10:00,234.19,234.46,234.11,234.44,7603.0,216.6622,216.912,216.5882,216.8935,7603.0
2021-11-17 10:15:00,234.25,234.75,234.24,234.72,4779.0,216.7177,217.1803,216.7085,217.1526,4779.0
2021-11-17 10:20:00,234.7,235.01,234.55,235.01,2555.0,217.1341,217.4209,216.9953,217.4209,2555.0
2021-11-17 10:25:00,234.81,235.12,234.77,234.94,6651.0,217.2358,217.5226,217.1988,217.3561,6651.0
2021-11-17 10:30:00,234.84,234.97,234.75,234.85,2534.0,217.2636,217.3839,217.1803,217.2728,2534.0
2021-11-17 10:35:00,234.87,235.11,234.86,235.06,2330.0,217.2913,217.5134,217.2821,217.4671,2330.0
2021-11-17 10:40:00,235.0,235.3,234.93,234.94,4308.0,217.4116,217.6892,217.3468,217.3561,4308.0
2021-11-17 10:45:00,235.02,235.07,234.78,234.82,4451.0,217.4301,217.4764,217.2081,217.2451,4451.0
2021-11-17 10:50:00,234.88,234.98,234.75,234.88,2695.0,217.3006,217.3931,217.1803,217.3006,2695.0
2021-11-17 10:55:00,235.01,235.01,234.83,234.84,2745.0,217.4209,217.4209,217.2543,217.2636,2745.0
2021-11-17 11:00:00,234.84,234.91,234.76,234.87,3600.0,217.2636,217.3283,217.1896,217.2913,3600.0
2021-11-17 11:05:00,234.81,234.88,234.6,234.88,3250.0,217.2358,217.3006,217.0415,217.3006,3250.0
2021-11-17 11:10:00,234.88,234.9,234.73,234.89,3372.0,217.3006,217.3191,217.1618,217.3098,3372.0
2021-11-17 11:15:00,234.91,235.38,234.9,235.34,7771.0,217.3283,217.7632,217.3191,217.7262,7771.0
2021-11-17 11:20:00,235.42,235.56,235.2,235.22,3756.0,217.8002,217.9297,217.5966,217.6151,3756.0
2021-11-17 11:25:00,235.21,235.24,234.99,235.24,2652.0,217.6059,217.6336,217.4024,217.6336,2652.0
2021-11-17 11:30:00,235.15,235.28,235.12,235.12,2047.0,217.5504,217.6707,217.5226,217.5226,2047.0
2021-11-17 11:35:00,235.19,235.19,234.99,235.09,10137.0,217.5874,217.5874,217.4024,217.4949,10137.0
2021-11-17 11:40:00,235.07,235.13,234.96,235.03,4316.0,217.4764,217.5319,217.3746,217.4394,4316.0
2021-11-17 11:45:00,235.0,235.15,234.97,235.15,3372.0,217.4116,217.5504,217.3839,217.5504,3372.0
2021-11-17 11:50:00,235.13,235.15,235.08,235.08,1159.0,217.5319,217.5504,217.4856,217.4856,1159.0
2021-11-17 11:55:00,235.2,235.2,234.99,235.17,3274.0,217.5966,217.5966,217.4024,217.5689,3274.0
2021-11-17 12:00:00,235.19,235.31,235.18,235.31,1927.0,217.5874,217.6984,217.5781,217.6984,1927.0
2021-11-17 12:05:00,235.33,235.33,235.09,235.09,4094.0,217.7169,217.7169,217.4949,217.4949,4094.0
2021-11-17 12:10:00,235.13,235.14,234.91,235.04,5506.0,217.5319,217.5411,217.3283,217.4486,5506.0
2021-11-17 12:15:00,235.02,235.16,234.98,235.02,4698.0,217.4301,217.5596,217.3931,217.4301,4698.0
2021-11-17 12:20:00,235.1,235.16,234.88,235.0,5474.0,217.5041,217.5596,217.3006,217.4116,5474.0
2021-11-17 12:25:00,235.06,235.28,235.06,235.24,15986.0,217.4671,217.6707,217.4671,217.6336,15986.0
2021-11-17 12:30:00,235.25,235.58,235.21,235.56,5149.0,217.6429,217.9482,217.6059,217.9297,5149.0
2021-11-17 12:35:00,235.7,235.77,235.59,235.71,4060.0,218.0592,218.124,217.9575,218.0685,4060.0
2021-11-17 12:40:00,235.72,235.76,235.58,235.59,2274.0,218.0777,218.1147,217.9482,217.9575,2274.0
2021-11-17 12:45:00,235.59,235.77,235.59,235.74,4055.0,217.9575,218.124,217.9575,218.0962,4055.0
2021-11-17 12:50:00,235.74,236.17,235.72,236.15,12507.0,218.0962,218.494,218.0777,218.4755,12507.0
2021-11-17 12:55:00,235.97,236.13,235.97,235.99,4300.0,218.309,218.457,218.309,218.3275,4300.0
2021-11-17 13:00:00,236.07,236.5,236.05,236.49,4095.0,218.4015,218.7993,218.383,218.7901,4095.0
2021-11-17 13:05:00,236.53,236.73,236.49,236.68,4077.0,218.8271,219.0121,218.7901,218.9659,4077.0
2021-11-17 13:10:00,236.68,236.68,236.51,236.51,2336.0,218.9659,218.9659,218.8086,218.8086,2336.0
2021-11-17 13:15:00,236.45,236.45,236.32,236.38,4895.0,218.7531,218.7531,218.6328,218.6883,4895.0
2021-11-17 13:20:00,236.28,236.28,236.0,236.04,4259.0,218.5958,218.5958,218.3368,218.3738,4259.0
2021-11-17 13:25:00,236.14,236.17,236.06,236.06,1918.0,218.4663,218.494,218.3923,218.3923,1918.0
2021-11-17 13:30:00,236.06,236.07,235.83,235.85,7988.0,218.3923,218.4015,218.1795,218.198,7988.0
2021-11-17 13:35:00,235.88,236.19,235.83,236.09,6566.0,218.2257,218.5125,218.1795,218.42,6566.0
2021-11-17 13:40:00,236.17,236.18,235.85,236.08,5091.0,218.494,218.5033,218.198,218.4108,5091.0
2021-11-17 13:45:00,236.04,236.04,235.9,235.92,5746.0,218.3738,218.3738,218.2443,218.2628,5746.0
2021-11-17 13:50:00,235.84,236.05,235.83,236.05,6672.0,218.1887,218.383,218.1795,218.383,6672.0
2021-11-17 13:55:00,236.03,236.05,235.94,235.97,3143.0,218.3645,218.383,218.2813,218.309,3143.0
2021-11-17 14:00:00,235.94,236.11,235.88,236.11,8399.0,218.2813,218.4385,218.2257,218.4385,8399.0
2021-11-17 14:05:00,236.12,236.12,235.96,236.05,3897.0,218.4478,218.4478,218.2998,218.383,3897.0
2021-11-17 14:10:00,236.14,236.14,236.06,236.13,1966.0,218.4663,218.4663,218.3923,218.457,1966.0
2021-11-17 14:15:00,236.16,236.19,235.89,236.0,6100.0,218.4848,218.5125,218.235,218.3368,6100.0
2021-11-17 14:20:00,235.96,236.03,235.86,235.92,3112.0,218.2998,218.3645,218.2072,218.2628,3112.0
2021-11-17 14:25:00,235.9,235.98,235.86,235.94,7368.0,218.2443,218.3183,218.2072,218.2813,7368.0
2021-11-17 14:30:00,235.95,236.08,235.89,236.02,3683.0,218.2905,218.4108,218.235,218.3553,3683.0
2021-11-17 14:35:00,236.02,236.22,236.0,236.17,1937.0,218.3553,218.5403,218.3368,218.494,1937.0
2021-11-17 14:40:00,236.19,236.38,236.19,236.27,3942.0,218.5125,218.6883,218.5125,218.5866,3942.0
2021-11-17 14:45:00,236.36,236.5,236.36,236.47,2600.0,218.6698,218.7993,218.6698,218.7716,2600.0
2021-11-17 14:50:00,236.52,236.65,236.42,236.52,5685.0,218.8178,218.9381,218.7253,218.8178,5685.0
2021-11-17 14:55:00,236.53,236.53,236.43,236.47,1800.0,218.8271,218.8271,218.7346,218.7716,1800.0
2021-11-17 15:00:00,236.53,236.62,236.43,236.46,3317.0,218.8271,218.9104,218.7346,218.7623,3317.0
2021-11-17 15:05:00,236.45,236.57,236.42,236.42,3087.0,218.7531,218.8641,218.7253,218.7253,3087.0
2021-11-17 15:10:00,236.42,236.52,236.31,236.31,2807.0,218.7253,218.8178,218.6236,218.6236,2807.0
2021-11-17 15:15:00,236.32,236.68,236.32,236.57,3922.0,218.6328,218.9659,218.6328,218.8641,3922.0
2021-11-17 15:20:00,236.61,236.77,236.59,236.68,6241.0,218.9011,219.0491,218.8826,218.9659,6241.0
2021-11-17 15:25:00,236.67,236.68,236.6,236.64,4004.0,218.9566,218.9659,218.8919,218.9289,4004.0
2021-11-17 15:30:00,236.61,236.61,236.39,236.44,5257.0,218.9011,218.9011,218.6976,218.7438,5257.0
2021-11-17 15:35:00,236.44,236.77,236.44,236.7,8723.0,218.7438,219.0491,218.7438,218.9844,8723.0
2021-11-17 15:40:00,236.64,236.96,236.64,236.87,7654.0,218.9289,219.2249,218.9289,219.1417,7654.0
2021-11-17 15:45:00,236.88,237.08,236.88,236.91,10134.0,219.1509,219.3359,219.1509,219.1787,10134.0
2021-11-17 15:50:00,237.01,237.1,236.77,236.9,29270.0,219.2712,219.3544,219.0491,219.1694,29270.0
2021-11-17 15:55:00,236.91,237.15,236.75,236.95,65153.0,219.1787,219.4007,219.0306,219.2157,65153.0
2021-11-18 09:30:00,236.96,236.96,235.02,235.61,30663.0,219.2249,219.2249,217.4301,217.976,30663.0
2021-11-18 09:35:00,235.58,236.0,235.07,236.0,13610.0,217.9482,218.3368,217.4764,218.3368,13610.0
2021-11-18 09:40:00,236.0,236.33,235.92,235.99,11404.0,218.3368,218.6421,218.2628,218.3275,11404.0
2021-11-18 09:45:00,236.13,236.61,236.13,236.43,2123.0,218.457,218.9011,218.457,218.7346,2123.0
2021-11-18 09:50:00,236.16,236.71,236.15,236.43,11202.0,218.4848,218.9936,218.4755,218.7346,11202.0
2021-11-18 09:55:00,236.31,236.71,236.17,236.69,4974.0,218.6236,218.9936,218.494,218.9751,4974.0
2021-11-18 10:00:00,236.34,236.45,235.9,235.9,3686.0,218.6513,218.7531,218.2443,218.2443,3686.0
2021-11-18 10:05:00,236.03,236.18,235.9,235.98,8505.0,218.3645,218.5033,218.2443,218.3183,8505.0
2021-11-18 10:10:00,235.98,236.14,235.9,235.96,10750.0,218.3183,218.4663,218.2443,218.2998,10750.0
2021-11-18 10:15:00,235.95,236.34,235.9,236.03,8792.0,218.2905,218.6513,218.2443,218.3645,8792.0
2021-11-18 10:20:00,235.94,236.32,235.9,236.11,10488.0,218.2813,218.6328,218.2443,218.4385,10488.0
2021-11-18 10:25:00,236.12,236.12,235.76,235.86,8590.0,218.4478,218.4478,218.1147,218.2072,8590.0
2021-11-18 10:30:00,235.86,235.95,235.81,235.9,5294.0,218.2072,218.2905,218.161,218.2443,5294.0
2021-11-18 10:35:00,235.95,236.18,235.89,236.16,6572.0,218.2905,218.5033,218.235,218.4848,6572.0
2021-11-18 10:40:00,236.1,236.12,235.91,236.02,1621.0,218.4293,218.4478,218.2535,218.3553,1621.0
2021-11-18 10:45:00,235.95,236.1,235.84,236.06,5437.0,218.2905,218.4293,218.1887,218.3923,5437.0
2021-11-18 10:50:00,236.11,236.53,236.1,236.52,2895.0,218.4385,218.8271,218.4293,218.8178,2895.0
2021-11-18 10:55:00,236.52,236.53,236.32,236.46,2256.0,218.8178,218.8271,218.6328,218.7623,2256.0
2021-11-18 11:00:00,236.41,236.41,236.18,236.28,14511.0,218.7161,218.7161,218.5033,218.5958,14511.0
2021-11-18 11:05:00,236.25,236.55,236.25,236.55,5924.0,218.5681,218.8456,218.5681,218.8456,5924.0
2021-11-18 11:10:00,236.55,236.79,236.42,236.79,2650.0,218.8456,219.0676,218.7253,219.0676,2650.0
2021-11-18 11:15:00,236.84,236.91,236.71,236.77,3405.0,219.1139,219.1787,218.9936,219.0491,3405.0
2021-11-18 11:20:00,236.73,236.86,236.72,236.8,1773.0,219.0121,219.1324,219.0029,219.0769,1773.0
2021-11-18 11:25:00,236.8,236.95,236.73,236.95,1986.0,219.0769,219.2157,219.0121,219.2157,1986.0
2021-11-18 11:30:00,236.94,237.34,236.9,237.34,4672.0,219.2064,219.5765,219.1694,219.5765,4672.0
2021-11-18 11:35:00,237.29,237.43,237.2,237.33,3884.0,219.5302,219.6597,219.447,219.5672,3884.0
2021-11-18 11:40:00,237.23,237.24,236.88,236.93,4192.0,219.4747,219.484,219.1509,219.1972,4192.0
2021-11-18 11:45:00,237.09,237.34,237.09,237.21,4183.0,219.3452,219.5765,219.3452,219.4562,4183.0
2021-11-18 11:50:00,237.25,237.48,237.21,237.35,4104.0,219.4932,219.706,219.4562,219.5857,4104.0
2021-11-18 11:55:00,237.4,237.54,237.33,237.52,3231.0,219.632,219.7615,219.5672,219.743,3231.0
2021-11-18 12:00:00,237.54,237.81,237.51,237.68,4600.0,219.7615,220.0113,219.7338,219.891,4600.0
2021-11-18 12:05:00,237.68,237.7,237.55,237.55,2197.0,219.891,219.9095,219.7708,219.7708,2197.0
2021-11-18 12:10:00,237.54,237.64,237.5,237.63,2702.0,219.7615,219.854,219.7245,219.8448,2702.0
2021-11-18 12:15:00,237.6,237.79,237.6,237.68,1692.0,219.817,219.9928,219.817,219.891,1692.0
2021-11-18 12:20:00,237.46,237.71,237.46,237.71,3417.0,219.6875,219.9188,219.6875,219.9188,3417.0
2021-11-18 12:25:00,237.66,237.76,237.54,237.54,700.0,219.8725,219.965,219.7615,219.7615,700.0
2021-11-18 12:30:00,237.63,237.78,237.63,237.71,2003.0,219.8448,219.9835,219.8448,219.9188,2003.0
2021-11-18 12:35:00,237.68,237.77,237.57,237.65,1027.0,219.891,219.9743,219.7893,219.8633,1027.0
2021-11-18 12:40:00,237.65,237.68,237.56,237.68,1596.0,219.8633,219.891,219.78,219.891,1596.0
2021-11-18 12:45:00,237.68,237.77,237.53,237.61,3409.0,219.891,219.9743,219.7523,219.8263,3409.0
2021-11-18 12:50:00,237.61,237.77,237.5,237.66,2546.0,219.8263,219.9743,219.7245,219.8725,2546.0
2021-11-18 12:55:00,237.43,237.69,237.43,237.61,1294.0,219.6597,219.9003,219.6597,219.8263,1294.0
2021-11-18 13:00:00,237.53,237.54,237.44,237.49,3579.0,219.7523,219.7615,219.669,219.7152,3579.0
2021-11-18 13:05:00,237.53,237.57,237.4,237.4,896.0,219.7523,219.7893,219.632,219.632,896.0
2021-11-18 13:10:00,237.4,237.65,237.38,237.55,4263.0,219.632,219.8633,219.6135,219.7708,4263.0
2021-11-18 13:15:00,237.5,237.5,237.35,237.41,5054.0,219.7245,219.7245,219.5857,219.6412,5054.0
2021-11-18 13:20:00,237.41,237.52,237.31,237.44,3006.0,219.6412,219.743,219.5487,219.669,3006.0
2021-11-18 13:25:00,237.47,237.47,237.28,237.41,3571.0,219.6967,219.6967,219.521,219.6412,3571.0
2021-11-18 13:30:00,237.48,237.6,237.39,237.58,3100.0,219.706,219.817,219.6227,219.7985,3100.0
2021-11-18 13:35:00,237.58,237.6,237.45,237.48,3207.0,219.7985,219.817,219.6782,219.706,3207.0
2021-11-18 13:40:00,237.48,237.6,237.4,237.53,2012.0,219.706,219.817,219.632,219.7523,2012.0
2021-11-18 13:45:00,237.63,237.68,237.55,237.68,1768.0,219.8448,219.891,219.7708,219.891,1768.0
2021-11-18 13:50:00,237.68,237.84,237.68,237.72,3700.0,219.891,220.0391,219.891,219.928,3700.0
2021-11-18 13:55:00,237.7,237.88,237.61,237.88,2682.0,219.9095,220.0761,219.8263,220.0761,2682.0
2021-11-18 14:00:00,237.88,237.9,237.76,237.83,3129.0,220.0761,220.0946,219.965,220.0298,3129.0
2021-11-18 14:05:00,237.87,237.87,237.68,237.78,2334.0,220.0668,220.0668,219.891,219.9835,2334.0
2021-11-18 14:10:00,237.78,237.8,237.67,237.8,2016.0,219.9835,220.002,219.8818,220.002,2016.0
2021-11-18 14:15:00,237.79,237.79,237.61,237.61,2485.0,219.9928,219.9928,219.8263,219.8263,2485.0
2021-11-18 14:20:00,237.6,237.77,237.6,237.73,2813.0,219.817,219.9743,219.817,219.9373,2813.0
2021-11-18 14:25:00,237.6,237.71,237.6,237.7,4039.0,219.817,219.9188,219.817,219.9095,4039.0
2021-11-18 14:30:00,237.7,237.7,237.61,237.65,1400.0,219.9095,219.9095,219.8263,219.8633,1400.0
2021-11-18 14:35:00,237.54,237.7,237.54,237.64,1083.0,219.7615,219.9095,219.7615,219.854,1083.0
2021-11-18 14:40:00,237.67,237.79,237.61,237.79,2761.0,219.8818,219.9928,219.8263,219.9928,2761.0
2021-11-18 14:45:00,237.74,237.82,237.68,237.71,2300.0,219.9465,220.0206,219.891,219.9188,2300.0
2021-11-18 14:50:00,237.69,238.0,237.69,237.96,6270.0,219.9003,220.1871,219.9003,220.1501,6270.0
2021-11-18 14:55:00,237.94,237.94,237.79,237.87,3260.0,220.1316,220.1316,219.9928,220.0668,3260.0
2021-11-18 15:00:00,237.88,237.96,237.87,237.88,2191.0,220.0761,220.1501,220.0668,220.0761,2191.0
2021-11-18 15:05:00,237.88,237.93,237.78,237.93,3953.0,220.0761,220.1223,219.9835,220.1223,3953.0
2021-11-18 15:10:00,237.93,237.94,237.77,237.79,6230.0,220.1223,220.1316,219.9743,219.9928,6230.0
2021-11-18 15:15:00,237.79,237.89,237.68,237.85,15124.0,219.9928,220.0853,219.891,220.0483,15124.0
2021-11-18 15:20:00,237.78,237.89,237.78,237.84,13639.0,219.9835,220.0853,219.9835,220.0391,13639.0
2021-11-18 15:25:00,237.82,237.92,237.8,237.91,12822.0,220.0206,220.1131,220.002,220.1038,12822.0
2021-11-18 15:30:00,237.91,238.02,237.76,237.92,42063.0,220.1038,220.2056,219.965,220.1131,42063.0
2021-11-18 15:35:00,237.97,238.07,237.73,237.95,26443.0,220.1593,220.2518,219.9373,220.1408,26443.0
2021-11-18 15:40:00,237.92,237.93,237.66,237.75,25654.0,220.1131,220.1223,219.8725,219.9558,25654.0
2021-11-18 15:45:00,237.7,238.03,237.68,238.0,26971.0,219.9095,220.2148,219.891,220.1871,26971.0
2021-11-18 15:50:00,238.03,238.25,237.98,238.12,38336.0,220.2148,220.4184,220.1686,220.2981,38336.0
2021-11-18 15:55:00,238.12,238.2,237.83,237.95,64529.0,220.2981,220.3721,220.0298,220.1408,64529.0
2021-11-19 09:30:00,238.73,239.34,236.93,238.81,133216.0,220.8624,221.4268,219.1972,220.9365,133216.0
2021-11-19 09:35:00,238.81,238.82,237.64,238.31,30632.0,220.9365,220.9457,219.854,220.4739,30632.0
2021-11-19 09:40:00,238.47,238.61,237.32,237.56,18826.0,220.6219,220.7514,219.558,219.78,18826.0
2021-11-19 09:45:00,237.59,237.67,237.25,237.53,8223.0,219.8078,219.8818,219.4932,219.7523,8223.0
2021-11-19 09:50:00,237.53,237.77,237.43,237.74,5638.0,219.7523,219.9743,219.6597,219.9465,5638.0
2021-11-19 09:55:00,237.82,237.95,237.78,237.95,1804.0,220.0206,220.1408,219.9835,220.1408,1804.0
2021-11-19 10:00:00,237.97,238.2,237.83,238.18,6828.0,220.1593,220.3721,220.0298,220.3536,6828.0
2021-11-19 10:05:00,238.26,238.71,238.05,238.24,20182.0,220.4276,220.8439,220.2333,220.4091,20182.0
2021-11-19 10:10:00,238.17,238.79,238.13,238.68,17897.0,220.3444,220.918,220.3073,220.8162,17897.0
2021-11-19 10:15:00,238.87,238.87,238.55,238.71,4529.0,220.992,220.992,220.6959,220.8439,4529.0
2021-11-19 10:20:00,238.71,238.71,238.34,238.66,11432.0,220.8439,220.8439,220.5016,220.7977,11432.0
2021-11-19 10:25:00,238.64,238.69,238.07,238.2,13398.0,220.7792,220.8254,220.2518,220.3721,13398.0
2021-11-19 10:30:00,238.2,238.61,238.13,238.47,20418.0,220.3721,220.7514,220.3073,220.6219,20418.0
2021-11-19 10:35:00,238.43,238.52,238.08,238.44,9685.0,220.5849,220.6682,220.2611,220.5941,9685.0
2021-11-19 10:40:00,238.29,238.52,238.25,238.5,5395.0,220.4554,220.6682,220.4184,220.6497,5395.0
2021-11-19 10:45:00,238.5,238.66,238.39,238.47,10271.0,220.6497,220.7977,220.5479,220.6219,10271.0
2021-11-19 10:50:00,238.46,238.55,238.28,238.55,7937.0,220.6126,220.6959,220.4461,220.6959,7937.0
2021-11-19 10:55:00,238.62,238.62,238.25,238.37,7649.0,220.7607,220.7607,220.4184,220.5294,7649.0
2021-11-19 11:00:00,238.36,238.63,238.25,238.43,7655.0,220.5201,220.7699,220.4184,220.5849,7655.0
2021-11-19 11:05:00,238.43,238.64,238.42,238.55,3876.0,220.5849,220.7792,220.5756,220.6959,3876.0
2021-11-19 11:10:00,238.61,238.92,238.55,238.84,2213.0,220.7514,221.0382,220.6959,220.9642,2213.0
2021-11-19 11:15:00,238.87,239.14,238.85,239.14,1855.0,220.992,221.2418,220.9735,221.2418,1855.0
2021-11-19 11:20:00,239.22,239.22,238.82,238.95,2210.0,221.3158,221.3158,220.9457,221.066,2210.0
2021-11-19 11:25:00,238.88,238.93,238.72,238.82,3731.0,221.0012,221.0475,220.8532,220.9457,3731.0
2021-11-19 11:30:00,239.03,239.03,238.73,238.73,2388.0,221.14,221.14,220.8624,220.8624,2388.0
2021-11-19 11:35:00,238.83,238.9,238.73,238.73,2020.0,220.955,221.0197,220.8624,220.8624,2020.0
2021-11-19 11:40:00,238.74,238.83,238.65,238.8,3483.0,220.8717,220.955,220.7884,220.9272,3483.0
2021-11-19 11:45:00,238.92,239.19,238.77,239.19,1702.0,221.0382,221.288,220.8994,221.288,1702.0
2021-11-19 11:50:00,239.18,239.26,238.99,239.01,2276.0,221.2788,221.3528,221.103,221.1215,2276.0
2021-11-19 11:55:00,239.02,239.02,238.61,238.61,4796.0,221.1307,221.1307,220.7514,220.7514,4796.0
2021-11-19 12:00:00,238.6,238.65,238.43,238.53,7426.0,220.7422,220.7884,220.5849,220.6774,7426.0
2021-11-19 12:05:00,238.54,238.84,238.53,238.8,3377.0,220.6867,220.9642,220.6774,220.9272,3377.0
2021-11-19 12:10:00,238.78,238.89,238.78,238.89,986.0,220.9087,221.0105,220.9087,221.0105,986.0
2021-11-19 12:15:00,238.77,238.82,238.69,238.82,2523.0,220.8994,220.9457,220.8254,220.9457,2523.0
2021-11-19 12:20:00,238.83,238.86,238.73,238.76,3759.0,220.955,220.9827,220.8624,220.8902,3759.0
2021-11-19 12:25:00,238.75,238.77,238.63,238.64,2536.0,220.8809,220.8994,220.7699,220.7792,2536.0
2021-11-19 12:30:00,238.64,238.91,238.63,238.79,1526.0,220.7792,221.029,220.7699,220.918,1526.0
2021-11-19 12:35:00,238.88,238.9,238.74,238.83,3000.0,221.0012,221.0197,220.8717,220.955,3000.0
2021-11-19 12:40:00,238.79,238.82,238.71,238.78,2460.0,220.918,220.9457,220.8439,220.9087,2460.0
2021-11-19 12:45:00,238.73,238.78,238.58,238.61,4334.0,220.8624,220.9087,220.7237,220.7514,4334.0
2021-11-19 12:50:00,238.62,238.64,238.47,238.59,9550.0,220.7607,220.7792,220.6219,220.7329,9550.0
2021-11-19 12:55:00,238.56,238.58,238.39,238.48,6361.0,220.7052,220.7237,220.5479,220.6312,6361.0
2021-11-19 13:00:00,238.46,238.56,238.41,238.56,4341.0,220.6126,220.7052,220.5664,220.7052,4341.0
2021-11-19 13:05:00,238.59,238.68,238.5,238.5,1860.0,220.7329,220.8162,220.6497,220.6497,1860.0
2021-11-19 13:10:00,238.49,238.53,238.32,238.49,8871.0,220.6404,220.6774,220.4831,220.6404,8871.0
2021-11-19 13:15:00,238.46,238.81,238.43,238.78,2370.0,220.6126,220.9365,220.5849,220.9087,2370.0
2021-11-19 13:20:00,238.74,238.77,238.68,238.68,1621.0,220.8717,220.8994,220.8162,220.8162,1621.0
2021-11-19 13:25:00,238.62,238.67,238.53,238.55,3685.0,220.7607,220.8069,220.6774,220.6959,3685.0
2021-11-19 13:30:00,238.54,238.65,238.51,238.57,950.0,220.6867,220.7884,220.6589,220.7144,950.0
2021-11-19 13:35:00,238.47,238.64,238.47,238.57,2872.0,220.6219,220.7792,220.6219,220.7144,2872.0
2021-11-19 13:40:00,238.6,238.61,238.4,238.49,4312.0,220.7422,220.7514,220.5571,220.6404,4312.0
2021-11-19 13:45:00,238.47,238.47,238.23,238.29,3599.0,220.6219,220.6219,220.3999,220.4554,3599.0
2021-11-19 13:50:00,238.23,238.33,238.17,238.32,1405.0,220.3999,220.4924,220.3444,220.4831,1405.0
2021-11-19 13:55:00,238.29,238.29,238.19,238.29,2465.0,220.4554,220.4554,220.3629,220.4554,2465.0
2021-11-19 14:00:00,238.32,238.32,238.12,238.24,2991.0,220.4831,220.4831,220.2981,220.4091,2991.0
2021-11-19 14:05:00,238.23,238.36,238.16,238.35,2693.0,220.3999,220.5201,220.3351,220.5109,2693.0
2021-11-19 14:10:00,238.31,238.32,238.28,238.31,800.0,220.4739,220.4831,220.4461,220.4739,800.0
2021-11-19 14:15:00,238.31,238.41,238.31,238.38,2607.0,220.4739,220.5664,220.4739,220.5386,2607.0
2021-11-19 14:20:00,238.35,238.35,238.18,238.18,1400.0,220.5109,220.5109,220.3536,220.3536,1400.0
2021-11-19 14:25:00,238.17,238.17,237.93,237.96,3101.0,220.3444,220.3444,220.1223,220.1501,3101.0
2021-11-19 14:30:00,238.0,238.06,237.72,237.77,5497.0,220.1871,220.2426,219.928,219.9743,5497.0
2021-11-19 14:35:00,237.74,237.85,237.65,237.72,3644.0,219.9465,220.0483,219.8633,219.928,3644.0
2021-11-19 14:40:00,237.73,237.83,237.73,237.81,3385.0,219.9373,220.0298,219.9373,220.0113,3385.0
2021-11-19 14:45:00,237.8,237.8,237.63,237.69,2418.0,220.002,220.002,219.8448,219.9003,2418.0
2021-11-19 14:50:00,237.6,237.72,237.56,237.56,1785.0,219.817,219.928,219.78,219.78,1785.0
2021-11-19 14:55:00,237.59,237.67,237.54,237.54,3000.0,219.8078,219.8818,219.7615,219.7615,3000.0
2021-11-19 15:00:00,237.55,237.66,237.25,237.34,11688.0,219.7708,219.8725,219.4932,219.5765,11688.0
2021-11-19 15:05:00,237.36,237.59,237.36,237.56,4514.0,219.595,219.8078,219.595,219.78,4514.0
2021-11-19 15:10:00,237.51,237.62,237.41,237.41,4300.0,219.7338,219.8355,219.6412,219.6412,4300.0
2021-11-19 15:15:00,237.45,237.49,237.4,237.48,3297.0,219.6782,219.7152,219.632,219.706,3297.0
2021-11-19 15:20:00,237.56,237.67,237.48,237.67,3052.0,219.78,219.8818,219.706,219.8818,3052.0
2021-11-19 15:25:00,237.66,237.91,237.62,237.89,3189.0,219.8725,220.1038,219.8355,220.0853,3189.0
2021-11-19 15:30:00,237.89,238.16,237.89,237.98,3875.0,220.0853,220.3351,220.0853,220.1686,3875.0
2021-11-19 15:35:00,237.99,238.06,237.81,237.95,6933.0,220.1778,220.2426,220.0113,220.1408,6933.0
2021-11-19 15:40:00,237.88,237.91,237.6,237.64,24915.0,220.0761,220.1038,219.817,219.854,24915.0
2021-11-19 15:45:00,237.65,237.91,237.56,237.81,21838.0,219.8633,220.1038,219.78,220.0113,21838.0
2021-11-19 15:50:00,237.76,238.52,237.7,238.03,27298.0,219.965,220.6682,219.9095,220.2148,27298.0
2021-11-19 15:55:00,238.01,238.03,237.86,237.87,30691.0,220.1963,220.2148,220.0576,220.0668,30691.0
2021-11-22 09:30:00,237.77,237.78,235.93,235.98,32639.0,219.9743,219.9835,218.272,218.3183,32639.0
2021-11-22 09:35:00,235.94,237.72,235.93,237.71,10978.0,218.2813,219.928,218.272,219.9188,10978.0
2021-11-22 09:40:00,237.99,238.15,237.42,237.97,4519.0,220.1778,220.3259,219.6505,220.1593,4519.0
2021-11-22 09:45:00,238.03,238.08,237.27,237.67,3911.0,220.2148,220.2611,219.5117,219.8818,3911.0
2021-11-22 09:50:00,237.31,238.33,237.16,238.17,5069.0,219.5487,220.4924,219.4099,220.3444,5069.0
2021-11-22 09:55:00,238.04,238.71,237.8,238.71,2919.0,220.2241,220.8439,220.002,220.8439,2919.0
2021-11-22 10:00:00,238.66,238.96,238.47,238.87,9945.0,220.7977,221.0752,220.6219,220.992,9945.0
2021-11-22 10:05:00,238.78,239.58,238.73,239.58,7654.0,220.9087,221.6488,220.8624,221.6488,7654.0
2021-11-22 10:10:00,239.47,239.66,239.19,239.19,5663.0,221.5471,221.7228,221.288,221.288,5663.0
2021-11-22 10:15:00,239.44,239.79,239.24,239.54,5524.0,221.5193,221.8431,221.3343,221.6118,5524.0
2021-11-22 10:20:00,239.54,239.66,239.21,239.21,3500.0,221.6118,221.7228,221.3065,221.3065,3500.0
2021-11-22 10:25:00,239.21,239.47,239.14,239.47,4108.0,221.3065,221.5471,221.2418,221.5471,4108.0
2021-11-22 10:30:00,239.35,239.51,239.28,239.28,3998.0,221.436,221.5841,221.3713,221.3713,3998.0
2021-11-22 10:35:00,239.01,239.87,238.99,239.65,3930.0,221.1215,221.9171,221.103,221.7136,3930.0
2021-11-22 10:40:00,239.64,239.77,239.35,239.46,2908.0,221.7043,221.8246,221.436,221.5378,2908.0
2021-11-22 10:45:00,239.42,239.5,238.97,239.24,6521.0,221.5008,221.5748,221.0845,221.3343,6521.0
2021-11-22 10:50:00,239.46,239.64,239.35,239.64,3994.0,221.5378,221.7043,221.436,221.7043,3994.0
2021-11-22 10:55:00,239.68,239.68,239.38,239.39,2691.0,221.7413,221.7413,221.4638,221.473,2691.0
2021-11-22 11:00:00,239.37,239.92,239.14,239.66,16534.0,221.4545,221.9634,221.2418,221.7228,16534.0
2021-11-22 11:05:00,239.54,239.95,239.54,239.8,11617.0,221.6118,221.9911,221.6118,221.8524,11617.0
2021-11-22 11:10:00,239.7,239.85,239.45,239.85,4804.0,221.7598,221.8986,221.5286,221.8986,4804.0
2021-11-22 11:15:00,239.84,239.95,239.64,239.71,9012.0,221.8894,221.9911,221.7043,221.7691,9012.0
2021-11-22 11:20:00,239.84,240.18,239.71,240.18,8212.0,221.8894,222.2039,221.7691,222.2039,8212.0
2021-11-22 11:25:00,240.28,240.59,240.17,240.42,5690.0,222.2964,222.5832,222.1947,222.426,5690.0
2021-11-22 11:30:00,240.52,240.71,239.95,240.0,5781.0,222.5185,222.6943,221.9911,222.0374,5781.0
2021-11-22 11:35:00,239.97,240.27,239.93,240.2,2950.0,222.0096,222.2872,221.9726,222.2224,2950.0
2021-11-22 11:40:00,240.1,240.23,239.99,240.12,2226.0,222.1299,222.2502,222.0281,222.1484,2226.0
2021-11-22 11:45:00,240.26,241.0,240.01,240.96,15609.0,222.2779,222.9625,222.0466,222.9255,15609.0
2021-11-22 11:50:00,241.05,241.18,240.3,240.5,12147.0,223.0088,223.1291,222.3149,222.5,12147.0
2021-11-22 11:55:00,240.5,240.59,239.8,239.98,4992.0,222.5,222.5832,221.8524,222.0189,4992.0
2021-11-22 12:00:00,239.95,240.59,239.95,240.18,12954.0,221.9911,222.5832,221.9911,222.2039,12954.0
2021-11-22 12:05:00,240.31,240.64,239.76,240.16,6936.0,222.3242,222.6295,221.8154,222.1854,6936.0
2021-11-22 12:10:00,240.36,240.47,239.94,239.98,2972.0,222.3704,222.4722,221.9819,222.0189,2972.0
2021-11-22 12:15:00,240.17,240.4,239.94,240.04,7684.0,222.1947,222.4075,221.9819,222.0744,7684.0
2021-11-22 12:20:00,240.0,240.1,239.78,239.78,14465.0,222.0374,222.1299,221.8339,221.8339,14465.0
2021-11-22 12:25:00,239.74,240.18,239.56,239.82,14878.0,221.7968,222.2039,221.6303,221.8709,14878.0
2021-11-22 12:30:00,239.82,239.82,239.14,239.14,3386.0,221.8709,221.8709,221.2418,221.2418,3386.0
2021-11-22 12:35:00,239.16,239.16,238.82,238.87,800.0,221.2603,221.2603,220.9457,220.992,800.0
2021-11-22 12:40:00,238.78,239.0,238.75,238.9,3141.0,220.9087,221.1122,220.8809,221.0197,3141.0
2021-11-22 12:45:00,238.9,238.9,238.48,238.51,2221.0,221.0197,221.0197,220.6312,220.6589,2221.0
2021-11-22 12:50:00,238.48,238.68,238.44,238.59,2550.0,220.6312,220.8162,220.5941,220.7329,2550.0
2021-11-22 12:55:00,238.59,238.7,238.5,238.69,4523.0,220.7329,220.8347,220.6497,220.8254,4523.0
2021-11-22 13:00:00,238.69,238.69,238.28,238.28,2336.0,220.8254,220.8254,220.4461,220.4461,2336.0
2021-11-22 13:05:00,238.34,238.53,238.34,238.53,1510.0,220.5016,220.6774,220.5016,220.6774,1510.0
2021-11-22 13:10:00,238.65,238.66,238.5,238.5,5900.0,220.7884,220.7977,220.6497,220.6497,5900.0
2021-11-22 13:15:00,238.47,238.76,238.46,238.68,1212.0,220.6219,220.8902,220.6126,220.8162,1212.0
2021-11-22 13:20:00,238.78,238.94,238.78,238.9,2100.0,220.9087,221.0567,220.9087,221.0197,2100.0
2021-11-22 13:25:00,238.55,238.83,238.55,238.72,800.0,220.6959,220.955,220.6959,220.8532,800.0
2021-11-22 13:30:00,238.7,238.73,238.55,238.61,3066.0,220.8347,220.8624,220.6959,220.7514,3066.0
2021-11-22 13:35:00,238.55,238.56,238.24,238.31,1926.0,220.6959,220.7052,220.4091,220.4739,1926.0
2021-11-22 13:40:00,238.31,238.32,238.28,238.3,1721.0,220.4739,220.4831,220.4461,220.4646,1721.0
2021-11-22 13:45:00,238.25,238.42,238.21,238.33,2947.0,220.4184,220.5756,220.3814,220.4924,2947.0
2021-11-22 13:50:00,238.33,238.39,238.15,238.15,1200.0,220.4924,220.5479,220.3259,220.3259,1200.0
2021-11-22 13:55:00,238.15,238.22,237.98,237.98,2730.0,220.3259,220.3906,220.1686,220.1686,2730.0
2021-11-22 14:00:00,237.98,238.11,237.92,237.98,2982.0,220.1686,220.2888,220.1131,220.1686,2982.0
2021-11-22 14:05:00,237.93,238.07,237.93,237.96,915.0,220.1223,220.2518,220.1223,220.1501,915.0
2021-11-22 14:10:00,237.95,238.03,237.86,237.86,3904.0,220.1408,220.2148,220.0576,220.0576,3904.0
2021-11-22 14:15:00,237.93,238.04,237.84,237.88,23134.0,220.1223,220.2241,220.0391,220.0761,23134.0
2021-11-22 14:20:00,237.93,237.93,237.77,237.77,1235.0,220.1223,220.1223,219.9743,219.9743,1235.0
2021-11-22 14:25:00,237.73,237.88,237.52,237.88,2729.0,219.9373,220.0761,219.743,220.0761,2729.0
2021-11-22 14:30:00,237.92,238.08,237.75,238.07,3646.0,220.1131,220.2611,219.9558,220.2518,3646.0
2021-11-22 14:35:00,238.14,238.49,238.14,238.49,2706.0,220.3166,220.6404,220.3166,220.6404,2706.0
2021-11-22 14:40:00,238.48,238.48,238.25,238.3,4935.0,220.6312,220.6312,220.4184,220.4646,4935.0
2021-11-22 14:45:00,238.3,238.33,238.17,238.3,2847.0,220.4646,220.4924,220.3444,220.4646,2847.0
2021-11-22 14:50:00,238.36,238.8,238.36,238.63,2262.0,220.5201,220.9272,220.5201,220.7699,2262.0
2021-11-22 14:55:00,238.63,238.8,238.55,238.55,3141.0,220.7699,220.9272,220.6959,220.6959,3141.0
2021-11-22 15:00:00,238.52,238.73,238.47,238.59,1807.0,220.6682,220.8624,220.6219,220.7329,1807.0
2021-11-22 15:05:00,238.64,238.64,238.24,238.24,3932.0,220.7792,220.7792,220.4091,220.4091,3932.0
2021-11-22 15:10:00,238.36,238.63,238.36,238.43,2172.0,220.5201,220.7699,220.5201,220.5849,2172.0
2021-11-22 15:15:00,238.32,238.58,238.31,238.43,2321.0,220.4831,220.7237,220.4739,220.5849,2321.0
2021-11-22 15:20:00,238.48,238.65,238.45,238.53,2559.0,220.6312,220.7884,220.6034,220.6774,2559.0
2021-11-22 15:25:00,238.6,238.66,238.46,238.49,2848.0,220.7422,220.7977,220.6126,220.6404,2848.0
2021-11-22 15:30:00,238.39,238.39,238.14,238.24,3409.0,220.5479,220.5479,220.3166,220.4091,3409.0
2021-11-22 15:35:00,238.19,238.26,238.06,238.18,4081.0,220.3629,220.4276,220.2426,220.3536,4081.0
2021-11-22 15:40:00,238.17,238.17,237.83,237.83,6237.0,220.3444,220.3444,220.0298,220.0298,6237.0
2021-11-22 15:45:00,237.83,237.95,237.57,237.65,8240.0,220.0298,220.1408,219.7893,219.8633,8240.0
2021-11-22 15:50:00,237.57,237.57,237.0,237.13,17721.0,219.7893,219.7893,219.2619,219.3822,17721.0
2021-11-22 15:55:00,237.1,237.25,236.75,236.83,49271.0,219.3544,219.4932,219.0306,219.1046,49271.0
2021-11-23 09:30:00,235.62,236.53,235.1,235.39,24082.0,217.9852,218.8271,217.5041,217.7724,24082.0
2021-11-23 09:35:00,235.66,236.14,235.4,236.11,5379.0,218.0222,218.4663,217.7817,218.4385,5379.0
2021-11-23 09:40:00,236.01,236.04,235.6,235.61,6074.0,218.346,218.3738,217.9667,217.976,6074.0
2021-11-23 09:45:00,235.65,235.82,234.82,235.6,5708.0,218.013,218.1702,217.2451,217.9667,5708.0
2021-11-23 09:50:00,235.16,235.65,235.16,235.49,3851.0,217.5596,218.013,217.5596,217.8649,3851.0
2021-11-23 09:55:00,235.65,235.86,235.61,235.84,4070.0,218.013,218.2072,217.976,218.1887,4070.0
2021-11-23 10:00:00,235.57,236.09,235.53,235.82,4031.0,217.9389,218.42,217.9019,218.1702,4031.0
2021-11-23 10:05:00,235.78,235.81,235.11,235.29,5502.0,218.1332,218.161,217.5134,217.6799,5502.0
2021-11-23 10:10:00,235.28,235.44,235.14,235.3,2917.0,217.6707,217.8187,217.5411,217.6892,2917.0
2021-11-23 10:15:00,235.32,235.6,235.32,235.48,2258.0,217.7077,217.9667,217.7077,217.8557,2258.0
2021-11-23 10:20:00,235.38,235.55,235.07,235.16,6170.0,217.7632,217.9204,217.4764,217.5596,6170.0
2021-11-23 10:25:00,235.15,235.38,235.04,235.14,23026.0,217.5504,217.7632,217.4486,217.5411,23026.0
2021-11-23 10:30:00,235.02,235.24,234.96,235.14,17085.0,217.4301,217.6336,217.3746,217.5411,17085.0
2021-11-23 10:35:00,235.15,235.25,235.0,235.24,8339.0,217.5504,217.6429,217.4116,217.6336,8339.0
2021-11-23 10:40:00,235.2,235.37,235.13,235.23,7573.0,217.5966,217.7539,217.5319,217.6244,7573.0
2021-11-23 10:45:00,235.37,235.5,235.27,235.46,5462.0,217.7539,217.8742,217.6614,217.8372,5462.0
2021-11-23 10:50:00,235.46,235.57,235.28,235.51,6164.0,217.8372,217.9389,217.6707,217.8834,6164.0
2021-11-23 10:55:00,235.61,235.64,235.35,235.43,8940.0,217.976,218.0037,217.7354,217.8094,8940.0
2021-11-23 11:00:00,235.49,235.51,235.02,235.22,25347.0,217.8649,217.8834,217.4301,217.6151,25347.0
2021-11-23 11:05:00,235.16,235.16,234.85,234.85,3823.0,217.5596,217.5596,217.2728,217.2728,3823.0
2021-11-23 11:10:00,234.87,235.08,234.64,234.95,14450.0,217.2913,217.4856,217.0786,217.3654,14450.0
2021-11-23 11:15:00,234.96,235.03,234.78,234.87,8533.0,217.3746,217.4394,217.2081,217.2913,8533.0
2021-11-23 11:20:00,234.91,235.11,234.91,235.0,6504.0,217.3283,217.5134,217.3283,217.4116,6504.0
2021-11-23 11:25:00,235.04,235.05,234.86,234.92,8621.0,217.4486,217.4579,217.2821,217.3376,8621.0
2021-11-23 11:30:00,234.84,235.08,234.78,234.94,6877.0,217.2636,217.4856,217.2081,217.3561,6877.0
2021-11-23 11:35:00,235.01,235.11,234.88,235.0,4480.0,217.4209,217.5134,217.3006,217.4116,4480.0
2021-11-23 11:40:00,235.0,235.21,234.98,235.0,4569.0,217.4116,217.6059,217.3931,217.4116,4569.0
2021-11-23 11:45:00,235.0,235.25,234.9,235.23,7563.0,217.4116,217.6429,217.3191,217.6244,7563.0
2021-11-23 11:50:00,235.23,235.43,234.77,234.88,7216.0,217.6244,217.8094,217.1988,217.3006,7216.0
2021-11-23 11:55:00,234.86,235.14,234.85,235.09,7977.0,217.2821,217.5411,217.2728,217.4949,7977.0
2021-11-23 12:00:00,235.15,235.24,234.8,234.81,8402.0,217.5504,217.6336,217.2266,217.2358,8402.0
2021-11-23 12:05:00,234.9,235.05,234.72,235.05,14905.0,217.3191,217.4579,217.1526,217.4579,14905.0
2021-11-23 12:10:00,235.0,235.05,234.47,234.47,21027.0,217.4116,217.4579,216.9213,216.9213,21027.0
2021-11-23 12:15:00,234.54,234.7,234.48,234.58,5355.0,216.986,217.1341,216.9305,217.023,5355.0
2021-11-23 12:20:00,234.64,234.82,234.61,234.77,6583.0,217.0786,217.2451,217.0508,217.1988,6583.0
2021-11-23 12:25:00,234.78,235.13,234.78,235.09,18443.0,217.2081,217.5319,217.2081,217.4949,18443.0
2021-11-23 12:30:00,235.08,235.08,234.41,234.41,1908.0,217.4856,217.4856,216.8658,216.8658,1908.0
2021-11-23 12:35:00,234.38,234.45,234.23,234.34,4539.0,216.838,216.9028,216.6992,216.801,4539.0
2021-11-23 12:40:00,234.35,234.39,234.14,234.14,1601.0,216.8103,216.8473,216.616,216.616,1601.0
2021-11-23 12:45:00,234.09,234.33,234.09,234.33,2414.0,216.5697,216.7918,216.5697,216.7918,2414.0
2021-11-23 12:50:00,234.29,234.29,234.22,234.25,1857.0,216.7548,216.7548,216.69,216.7177,1857.0
2021-11-23 12:55:00,234.25,234.41,234.25,234.29,2905.0,216.7177,216.8658,216.7177,216.7548,2905.0
2021-11-23 13:00:00,234.27,234.56,234.27,234.52,2595.0,216.7362,217.0045,216.7362,216.9675,2595.0
2021-11-23 13:05:00,234.49,234.8,234.49,234.72,4197.0,216.9398,217.2266,216.9398,217.1526,4197.0
2021-11-23 13:10:00,234.73,234.95,234.73,234.89,3676.0,217.1618,217.3654,217.1618,217.3098,3676.0
2021-11-23 13:15:00,234.99,234.99,234.71,234.82,2425.0,217.4024,217.4024,217.1433,217.2451,2425.0
2021-11-23 13:20:00,234.81,235.25,234.81,235.24,2854.0,217.2358,217.6429,217.2358,217.6336,2854.0
2021-11-23 13:25:00,235.14,235.32,235.11,235.31,2488.0,217.5411,217.7077,217.5134,217.6984,2488.0
2021-11-23 13:30:00,235.13,235.29,235.0,235.01,3895.0,217.5319,217.6799,217.4116,217.4209,3895.0
2021-11-23 13:35:00,235.01,235.03,234.96,235.01,2114.0,217.4209,217.4394,217.3746,217.4209,2114.0
2021-11-23 13:40:00,235.04,235.14,235.04,235.12,1665.0,217.4486,217.5411,217.4486,217.5226,1665.0
2021-11-23 13:45:00,235.15,235.5,235.12,235.47,2583.0,217.5504,217.8742,217.5226,217.8464,2583.0
2021-11-23 13:50:00,235.5,235.64,235.45,235.64,5219.0,217.8742,218.0037,217.8279,218.0037,5219.0
2021-11-23 13:55:00,235.64,235.75,235.35,235.5,3019.0,218.0037,218.1055,217.7354,217.8742,3019.0
2021-11-23 14:00:00,235.57,235.61,235.46,235.58,1818.0,217.9389,217.976,217.8372,217.9482,1818.0
2021-11-23 14:05:00,235.61,235.66,235.57,235.57,1117.0,217.976,218.0222,217.9389,217.9389,1117.0
2021-11-23 14:10:00,235.48,235.61,235.47,235.55,3692.0,217.8557,217.976,217.8464,217.9204,3692.0
2021-11-23 14:15:00,235.54,235.55,235.22,235.22,2043.0,217.9112,217.9204,217.6151,217.6151,2043.0
2021-11-23 14:20:00,235.21,235.33,235.07,235.3,4350.0,217.6059,217.7169,217.4764,217.6892,4350.0
2021-11-23 14:25:00,235.11,235.16,235.02,235.06,4978.0,217.5134,217.5596,217.4301,217.4671,4978.0
2021-11-23 14:30:00,235.07,235.19,234.92,234.92,2576.0,217.4764,217.5874,217.3376,217.3376,2576.0
2021-11-23 14:35:00,234.97,235.15,234.93,235.11,4352.0,217.3839,217.5504,217.3468,217.5134,4352.0
2021-11-23 14:40:00,235.13,235.37,235.13,235.17,4929.0,217.5319,217.7539,217.5319,217.5689,4929.0
2021-11-23 14:45:00,235.29,235.74,235.29,235.74,2981.0,217.6799,218.0962,217.6799,218.0962,2981.0
2021-11-23 14:50:00,235.75,235.78,235.58,235.78,1756.0,218.1055,218.1332,217.9482,218.1332,1756.0
2021-11-23 14:55:00,235.79,235.91,235.78,235.87,3830.0,218.1425,218.2535,218.1332,218.2165,3830.0
2021-11-23 15:00:00,235.85,235.85,235.61,235.69,4235.0,218.198,218.198,217.976,218.05,4235.0
2021-11-23 15:05:00,235.82,236.03,235.82,235.95,3603.0,218.1702,218.3645,218.1702,218.2905,3603.0
2021-11-23 15:10:00,235.84,235.85,235.65,235.71,3775.0,218.1887,218.198,218.013,218.0685,3775.0
2021-11-23 15:15:00,235.65,235.83,235.61,235.61,5433.0,218.013,218.1795,217.976,217.976,5433.0
2021-11-23 15:20:00,235.61,235.7,235.43,235.68,3302.0,217.976,218.0592,217.8094,218.0407,3302.0
2021-11-23 15:25:00,235.64,235.85,235.58,235.58,6741.0,218.0037,218.198,217.9482,217.9482,6741.0
2021-11-23 15:30:00,235.54,235.86,235.54,235.72,8400.0,217.9112,218.2072,217.9112,218.0777,8400.0
2021-11-23 15:35:00,235.73,235.75,235.37,235.63,10336.0,218.087,218.1055,217.7539,217.9945,10336.0
2021-11-23 15:40:00,235.63,235.76,235.61,235.67,11596.0,217.9945,218.1147,217.976,218.0315,11596.0
2021-11-23 15:45:00,235.69,235.78,235.58,235.72,8462.0,218.05,218.1332,217.9482,218.0777,8462.0
2021-11-23 15:50:00,235.77,235.9,235.17,235.31,40449.0,218.124,218.2443,217.5689,217.6984,40449.0
2021-11-23 15:55:00,235.62,236.24,235.6,236.04,80463.0,217.9852,218.5588,217.9667,218.3738,80463.0
2021-11-24 09:30:00,234.96,235.69,234.89,235.36,26045.0,217.3746,218.05,217.3098,217.7447,26045.0
2021-11-24 09:35:00,235.54,235.8,235.1,235.12,11198.0,217.9112,218.1517,217.5041,217.5226,11198.0
2021-11-24 09:40:00,235.04,235.09,234.69,234.7,4639.0,217.4486,217.4949,217.1248,217.1341,4639.0
2021-11-24 09:45:00,234.64,234.72,234.13,234.15,2400.0,217.0786,217.1526,216.6067,216.6252,2400.0
2021-11-24 09:50:00,234.0,234.21,233.2,233.31,11190.0,216.4865,216.6807,215.7463,215.8481,11190.0
2021-11-24 09:55:00,233.38,233.76,232.47,233.68,12832.0,215.9129,216.2644,215.071,216.1904,12832.0
2021-11-24 10:00:00,233.67,233.89,233.4,233.7,6547.0,216.1812,216.3847,215.9314,216.2089,6547.0
2021-11-24 10:05:00,233.77,233.77,233.09,233.16,9276.0,216.2737,216.2737,215.6446,215.7093,9276.0
2021-11-24 10:10:00,233.16,233.21,232.97,233.04,7415.0,215.7093,215.7556,215.5335,215.5983,7415.0
2021-11-24 10:15:00,232.99,233.08,232.86,232.97,11351.0,215.552,215.6353,215.4318,215.5335,11351.0
2021-11-24 10:20:00,232.73,232.91,232.5,232.91,9936.0,215.3115,215.478,215.0987,215.478,9936.0
2021-11-24 10:25:00,232.75,233.0,232.58,232.82,5800.0,215.33,215.5613,215.1727,215.3948,5800.0
2021-11-24 10:30:00,233.01,233.33,232.81,232.84,8661.0,215.5706,215.8666,215.3855,215.4133,8661.0
2021-11-24 10:35:00,232.78,233.04,232.66,232.97,17742.0,215.3578,215.5983,215.2467,215.5335,17742.0
2021-11-24 10:40:00,232.95,233.22,232.65,232.74,16726.0,215.515,215.7648,215.2375,215.3208,16726.0
2021-11-24 10:45:00,232.74,233.3,232.64,233.19,10389.0,215.3208,215.8388,215.2282,215.7371,10389.0
2021-11-24 10:50:00,233.3,233.57,233.17,233.53,13052.0,215.8388,216.0886,215.7186,216.0516,13052.0
2021-11-24 10:55:00,233.53,233.53,233.06,233.06,9752.0,216.0516,216.0516,215.6168,215.6168,9752.0
2021-11-24 11:00:00,233.06,233.15,232.74,232.96,6857.0,215.6168,215.7001,215.3208,215.5243,6857.0
2021-11-24 11:05:00,232.84,233.03,232.73,232.87,33023.0,215.4133,215.5891,215.3115,215.441,33023.0
2021-11-24 11:10:00,232.98,233.42,232.96,233.37,9028.0,215.5428,215.9499,215.5243,215.9036,9028.0
2021-11-24 11:15:00,233.37,233.37,233.0,233.06,7396.0,215.9036,215.9036,215.5613,215.6168,7396.0
2021-11-24 11:20:00,233.16,233.22,233.1,233.16,6771.0,215.7093,215.7648,215.6538,215.7093,6771.0
2021-11-24 11:25:00,233.06,233.07,232.87,233.02,11498.0,215.6168,215.6261,215.441,215.5798,11498.0
2021-11-24 11:30:00,233.02,233.56,232.83,233.39,12443.0,215.5798,216.0794,215.404,215.9221,12443.0
2021-11-24 11:35:00,233.22,233.27,232.96,233.01,4140.0,215.7648,215.8111,215.5243,215.5706,4140.0
2021-11-24 11:40:00,233.01,233.37,233.0,233.31,5460.0,215.5706,215.9036,215.5613,215.8481,5460.0
2021-11-24 11:45:00,233.34,233.35,233.16,233.18,7563.0,215.8759,215.8851,215.7093,215.7278,7563.0
2021-11-24 11:50:00,233.23,233.23,232.86,232.9,3414.0,215.7741,215.7741,215.4318,215.4688,3414.0
2021-11-24 11:55:00,232.84,232.87,232.73,232.78,1735.0,215.4133,215.441,215.3115,215.3578,1735.0
2021-11-24 12:00:00,232.82,232.87,232.64,232.72,5800.0,215.3948,215.441,215.2282,215.3023,5800.0
2021-11-24 12:05:00,232.72,232.99,232.62,232.84,10693.0,215.3023,215.552,215.2097,215.4133,10693.0
2021-11-24 12:10:00,232.82,232.94,232.71,232.93,13676.0,215.3948,215.5058,215.293,215.4965,13676.0
2021-11-24 12:15:00,232.92,233.0,232.73,232.92,4304.0,215.4873,215.5613,215.3115,215.4873,4304.0
2021-11-24 12:20:00,232.87,233.12,232.87,233.12,3015.0,215.441,215.6723,215.441,215.6723,3015.0
2021-11-24 12:25:00,233.17,233.59,233.16,233.48,10860.0,215.7186,216.1071,215.7093,216.0054,10860.0
2021-11-24 12:30:00,233.54,233.92,233.49,233.89,3167.0,216.0609,216.4124,216.0146,216.3847,3167.0
2021-11-24 12:35:00,233.89,234.09,233.88,234.09,1535.0,216.3847,216.5697,216.3754,216.5697,1535.0
2021-11-24 12:40:00,234.17,234.28,234.14,234.22,4212.0,216.6437,216.7455,216.616,216.69,4212.0
2021-11-24 12:45:00,234.23,234.35,234.13,234.34,2706.0,216.6992,216.8103,216.6067,216.801,2706.0
2021-11-24 12:50:00,234.37,234.39,234.32,234.34,1592.0,216.8288,216.8473,216.7825,216.801,1592.0
2021-11-24 12:55:00,234.4,234.4,233.88,233.9,26173.0,216.8565,216.8565,216.3754,216.3939,26173.0
2021-11-24 13:00:00,233.91,234.09,233.88,233.91,2775.0,216.4032,216.5697,216.3754,216.4032,2775.0
2021-11-24 13:05:00,234.02,234.17,233.93,234.09,3652.0,216.505,216.6437,216.4217,216.5697,3652.0
2021-11-24 13:10:00,234.03,234.16,234.03,234.08,1128.0,216.5142,216.6345,216.5142,216.5605,1128.0
2021-11-24 13:15:00,234.08,234.23,234.01,234.17,3537.0,216.5605,216.6992,216.4957,216.6437,3537.0
2021-11-24 13:20:00,234.14,234.22,234.06,234.06,1651.0,216.616,216.69,216.542,216.542,1651.0
2021-11-24 13:25:00,234.05,234.05,233.64,233.67,2360.0,216.5327,216.5327,216.1534,216.1812,2360.0
2021-11-24 13:30:00,233.65,233.67,233.51,233.61,3952.0,216.1627,216.1812,216.0331,216.1256,3952.0
2021-11-24 13:35:00,233.6,233.6,233.32,233.49,2746.0,216.1164,216.1164,215.8573,216.0146,2746.0
2021-11-24 13:40:00,233.54,233.55,233.28,233.28,2163.0,216.0609,216.0701,215.8203,215.8203,2163.0
2021-11-24 13:45:00,233.24,233.58,233.23,233.5,3346.0,215.7833,216.0979,215.7741,216.0239,3346.0
2021-11-24 13:50:00,233.57,233.64,233.5,233.64,1800.0,216.0886,216.1534,216.0239,216.1534,1800.0
2021-11-24 13:55:00,233.53,233.81,233.37,233.68,5738.0,216.0516,216.3107,215.9036,216.1904,5738.0
2021-11-24 14:00:00,233.6,233.81,233.4,233.54,2640.0,216.1164,216.3107,215.9314,216.0609,2640.0
2021-11-24 14:05:00,233.44,233.49,233.05,233.07,2407.0,215.9684,216.0146,215.6076,215.6261,2407.0
2021-11-24 14:10:00,233.0,233.17,232.86,233.1,3308.0,215.5613,215.7186,215.4318,215.6538,3308.0
2021-11-24 14:15:00,233.15,233.56,233.1,233.56,2674.0,215.7001,216.0794,215.6538,216.0794,2674.0
2021-11-24 14:20:00,233.52,233.58,233.31,233.31,2964.0,216.0424,216.0979,215.8481,215.8481,2964.0
2021-11-24 14:25:00,233.29,233.46,233.0,233.26,3496.0,215.8296,215.9869,215.5613,215.8018,3496.0
2021-11-24 14:30:00,233.23,233.48,233.23,233.42,1700.0,215.7741,216.0054,215.7741,215.9499,1700.0
2021-11-24 14:35:00,233.37,233.75,233.37,233.74,2172.0,215.9036,216.2552,215.9036,216.2459,2172.0
2021-11-24 14:40:00,233.7,234.0,233.66,234.0,2900.0,216.2089,216.4865,216.1719,216.4865,2900.0
2021-11-24 14:45:00,234.09,234.39,234.07,234.36,4416.0,216.5697,216.8473,216.5512,216.8195,4416.0
2021-11-24 14:50:00,234.5,234.74,234.31,234.42,4162.0,216.949,217.1711,216.7733,216.875,4162.0
2021-11-24 14:55:00,234.4,234.42,234.21,234.33,1994.0,216.8565,216.875,216.6807,216.7918,1994.0
2021-11-24 15:00:00,234.34,234.52,233.98,234.01,13850.0,216.801,216.9675,216.468,216.4957,13850.0
2021-11-24 15:05:00,234.04,234.34,234.04,234.34,3920.0,216.5235,216.801,216.5235,216.801,3920.0
2021-11-24 15:10:00,234.43,234.69,234.42,234.69,3147.0,216.8843,217.1248,216.875,217.1248,3147.0
2021-11-24 15:15:00,234.64,234.86,234.64,234.8,3228.0,217.0786,217.2821,217.0786,217.2266,3228.0
2021-11-24 15:20:00,234.8,234.83,234.55,234.55,4200.0,217.2266,217.2543,216.9953,216.9953,4200.0
2021-11-24 15:25:00,234.55,234.59,234.43,234.48,3480.0,216.9953,217.0323,216.8843,216.9305,3480.0
2021-11-24 15:30:00,234.51,234.6,234.21,234.39,12438.0,216.9583,217.0415,216.6807,216.8473,12438.0
2021-11-24 15:35:00,234.35,234.42,234.16,234.17,7003.0,216.8103,216.875,216.6345,216.6437,7003.0
2021-11-24 15:40:00,234.17,234.28,233.75,234.0,32662.0,216.6437,216.7455,216.2552,216.4865,32662.0
2021-11-24 15:45:00,234.0,234.07,233.84,234.06,9774.0,216.4865,216.5512,216.3384,216.542,9774.0
2021-11-24 15:50:00,234.43,234.7,234.17,234.52,31929.0,216.8843,217.1341,216.6437,216.9675,31929.0
2021-11-24 15:55:00,234.42,234.5,234.06,234.34,89461.0,216.875,216.949,216.542,216.801,89461.0
2021-11-26 09:30:00,233.73,233.74,232.35,233.06,27688.0,216.2367,216.2459,214.9599,215.6168,27688.0
2021-11-26 09:35:00,233.41,234.3,233.39,233.99,9586.0,215.9406,216.764,215.9221,216.4772,9586.0
2021-11-26 09:40:00,234.1,234.19,233.53,233.71,15957.0,216.579,216.6622,216.0516,216.2182,15957.0
2021-11-26 09:45:00,233.58,233.58,232.68,232.84,12004.0,216.0979,216.0979,215.2652,215.4133,12004.0
2021-11-26 09:50:00,232.94,233.13,232.56,232.6,11598.0,215.5058,215.6816,215.1542,215.1912,11598.0
2021-11-26 09:55:00,232.48,232.76,231.93,232.47,6726.0,215.0802,215.3393,214.5714,215.071,6726.0
2021-11-26 10:00:00,232.32,232.51,232.17,232.2,6446.0,214.9322,215.108,214.7934,214.8212,6446.0
2021-11-26 10:05:00,232.37,233.07,232.09,232.87,13329.0,214.9785,215.6261,214.7194,215.441,13329.0
2021-11-26 10:10:00,232.93,232.93,231.8,232.17,16468.0,215.4965,215.4965,214.4511,214.7934,16468.0
2021-11-26 10:15:00,232.08,232.3,231.74,232.3,10669.0,214.7102,214.9137,214.3956,214.9137,10669.0
2021-11-26 10:20:00,232.36,233.1,232.36,232.88,7637.0,214.9692,215.6538,214.9692,215.4503,7637.0
2021-11-26 10:25:00,232.87,233.0,232.47,232.88,4568.0,215.441,215.5613,215.071,215.4503,4568.0
2021-11-26 10:30:00,232.93,233.28,232.75,233.13,8348.0,215.4965,215.8203,215.33,215.6816,8348.0
2021-11-26 10:35:00,233.05,233.3,232.99,233.19,12990.0,215.6076,215.8388,215.552,215.7371,12990.0
2021-11-26 10:40:00,233.27,233.49,232.97,233.47,3843.0,215.8111,216.0146,215.5335,215.9961,3843.0
2021-11-26 10:45:00,233.56,233.59,233.08,233.36,7800.0,216.0794,216.1071,215.6353,215.8944,7800.0
2021-11-26 10:50:00,233.66,233.66,232.73,232.73,6925.0,216.1719,216.1719,215.3115,215.3115,6925.0
2021-11-26 10:55:00,232.73,233.11,232.41,233.03,12705.0,215.3115,215.6631,215.0155,215.5891,12705.0
2021-11-26 11:00:00,232.96,233.0,232.48,232.62,7065.0,215.5243,215.5613,215.0802,215.2097,7065.0
2021-11-26 11:05:00,232.66,232.84,232.53,232.7,5829.0,215.2467,215.4133,215.1265,215.2838,5829.0
2021-11-26 11:10:00,232.64,232.69,232.1,232.1,6044.0,215.2282,215.2745,214.7287,214.7287,6044.0
2021-11-26 11:15:00,232.14,232.21,231.53,231.72,7122.0,214.7657,214.8304,214.2013,214.3771,7122.0
2021-11-26 11:20:00,231.81,231.99,231.81,231.88,4463.0,214.4604,214.6269,214.4604,214.5251,4463.0
2021-11-26 11:25:00,231.93,232.05,231.63,231.91,7258.0,214.5714,214.6824,214.2938,214.5529,7258.0
2021-11-26 11:30:00,231.9,231.91,231.1,231.11,3782.0,214.5436,214.5529,213.8035,213.8128,3782.0
2021-11-26 11:35:00,231.15,231.54,231.12,231.5,8953.0,213.8498,214.2106,213.822,214.1736,8953.0
2021-11-26 11:40:00,231.54,231.74,231.44,231.58,5156.0,214.2106,214.3956,214.1181,214.2476,5156.0
2021-11-26 11:45:00,231.56,231.73,231.48,231.51,5667.0,214.2291,214.3864,214.1551,214.1828,5667.0
2021-11-26 11:50:00,231.58,231.58,230.72,230.74,4807.0,214.2476,214.2476,213.4519,213.4704,4807.0
2021-11-26 11:55:00,230.76,230.87,230.47,230.54,1900.0,213.489,213.5907,213.2207,213.2854,1900.0
2021-11-26 12:00:00,230.7,230.8,230.09,230.25,8497.0,213.4334,213.526,212.8691,213.0171,8497.0
2021-11-26 12:05:00,230.25,231.14,230.13,231.05,6417.0,213.0171,213.8405,212.9061,213.7572,6417.0
2021-11-26 12:10:00,231.04,231.3,230.75,230.76,4545.0,213.748,213.9885,213.4797,213.489,4545.0
2021-11-26 12:15:00,230.89,231.1,230.85,230.93,3526.0,213.6092,213.8035,213.5722,213.6462,3526.0
2021-11-26 12:20:00,230.93,231.11,230.8,231.03,5767.0,213.6462,213.8128,213.526,213.7387,5767.0
2021-11-26 12:25:00,231.03,231.63,231.03,231.59,6637.0,213.7387,214.2938,213.7387,214.2568,6637.0
2021-11-26 12:30:00,231.66,231.94,231.66,231.82,6550.0,214.3216,214.5806,214.3216,214.4696,6550.0
2021-11-26 12:35:00,231.82,232.19,231.76,232.01,6760.0,214.4696,214.8119,214.4141,214.6454,6760.0
2021-11-26 12:40:00,231.99,232.14,231.62,231.62,8994.0,214.6269,214.7657,214.2846,214.2846,8994.0
2021-11-26 12:45:00,231.67,231.77,231.01,231.03,9834.0,214.3308,214.4234,213.7202,213.7387,9834.0
2021-11-26 12:50:00,231.0,231.0,229.58,229.69,47818.0,213.711,213.711,212.3973,212.499,47818.0
2021-11-26 12:55:00,229.74,230.35,229.07,229.62,180233.0,212.5453,213.1096,211.9254,212.4343,180233.0
2021-11-29 09:30:00,231.11,231.9,230.11,231.55,52152.0,213.8128,214.5436,212.8876,214.2198,52152.0
2021-11-29 09:35:00,231.35,232.06,231.3,231.67,13421.0,214.0348,214.6917,213.9885,214.3308,13421.0
2021-11-29 09:40:00,231.75,232.72,231.69,232.64,17304.0,214.4049,215.3023,214.3493,215.2282,17304.0
2021-11-29 09:45:00,232.56,233.5,231.86,233.02,22281.0,215.1542,216.0239,214.5066,215.5798,22281.0
2021-11-29 09:50:00,233.14,233.3,232.79,233.02,9235.0,215.6908,215.8388,215.367,215.5798,9235.0
2021-11-29 09:55:00,233.09,233.3,232.93,233.25,16102.0,215.6446,215.8388,215.4965,215.7926,16102.0
2021-11-29 10:00:00,233.13,233.47,232.76,233.18,24131.0,215.6816,215.9961,215.3393,215.7278,24131.0
2021-11-29 10:05:00,233.18,234.08,233.08,233.97,17272.0,215.7278,216.5605,215.6353,216.4587,17272.0
2021-11-29 10:10:00,233.92,233.92,232.54,233.53,36766.0,216.4124,216.4124,215.1357,216.0516,36766.0
2021-11-29 10:15:00,233.53,233.88,233.44,233.72,8738.0,216.0516,216.3754,215.9684,216.2274,8738.0
2021-11-29 10:20:00,233.58,234.14,232.96,233.82,8821.0,216.0979,216.616,215.5243,216.3199,8821.0
2021-11-29 10:25:00,233.68,233.75,233.46,233.46,4155.0,216.1904,216.2552,215.9869,215.9869,4155.0
2021-11-29 10:30:00,233.51,233.83,233.5,233.69,7442.0,216.0331,216.3292,216.0239,216.1997,7442.0
2021-11-29 10:35:00,233.69,233.69,233.19,233.31,8578.0,216.1997,216.1997,215.7371,215.8481,8578.0
2021-11-29 10:40:00,233.33,233.45,233.07,233.42,9321.0,215.8666,215.9776,215.6261,215.9499,9321.0
2021-11-29 10:45:00,233.42,233.77,233.41,233.73,7400.0,215.9499,216.2737,215.9406,216.2367,7400.0
2021-11-29 10:50:00,233.88,234.29,233.82,234.12,19560.0,216.3754,216.7548,216.3199,216.5975,19560.0
2021-11-29 10:55:00,234.19,234.19,233.89,234.06,64852.0,216.6622,216.6622,216.3847,216.542,64852.0
2021-11-29 11:00:00,234.09,234.79,234.04,234.79,15468.0,216.5697,217.2173,216.5235,217.2173,15468.0
2021-11-29 11:05:00,234.76,234.82,234.21,234.52,5491.0,217.1896,217.2451,216.6807,216.9675,5491.0
2021-11-29 11:10:00,234.57,234.68,234.47,234.68,16530.0,217.0138,217.1156,216.9213,217.1156,16530.0
2021-11-29 11:15:00,234.66,235.11,234.62,234.9,9519.0,217.0971,217.5134,217.0601,217.3191,9519.0
2021-11-29 11:20:00,234.94,235.13,234.94,235.13,9370.0,217.3561,217.5319,217.3561,217.5319,9370.0
2021-11-29 11:25:00,235.1,235.29,235.06,235.06,10238.0,217.5041,217.6799,217.4671,217.4671,10238.0
2021-11-29 11:30:00,235.11,235.62,235.1,235.58,13729.0,217.5134,217.9852,217.5041,217.9482,13729.0
2021-11-29 11:35:00,235.65,235.8,235.34,235.59,5421.0,218.013,218.1517,217.7262,217.9575,5421.0
2021-11-29 11:40:00,235.69,235.69,235.49,235.58,7663.0,218.05,218.05,217.8649,217.9482,7663.0
2021-11-29 11:45:00,235.64,235.64,235.26,235.26,6022.0,218.0037,218.0037,217.6522,217.6522,6022.0
2021-11-29 11:50:00,235.29,235.72,235.26,235.67,6878.0,217.6799,218.0777,217.6522,218.0315,6878.0
2021-11-29 11:55:00,235.81,235.86,235.59,235.6,4062.0,218.161,218.2072,217.9575,217.9667,4062.0
2021-11-29 12:00:00,235.63,235.65,235.42,235.58,5948.0,217.9945,218.013,217.8002,217.9482,5948.0
2021-11-29 12:05:00,235.65,235.73,235.51,235.62,7763.0,218.013,218.087,217.8834,217.9852,7763.0
2021-11-29 12:10:00,235.6,236.03,235.49,236.01,70388.0,217.9667,218.3645,217.8649,218.346,70388.0
2021-11-29 12:15:00,235.92,236.09,235.79,235.97,10838.0,218.2628,218.42,218.1425,218.309,10838.0
2021-11-29 12:20:00,236.08,236.34,236.06,236.29,6482.0,218.4108,218.6513,218.3923,218.6051,6482.0
2021-11-29 12:25:00,236.22,236.22,236.01,236.12,4519.0,218.5403,218.5403,218.346,218.4478,4519.0
2021-11-29 12:30:00,236.16,236.2,235.99,236.08,8656.0,218.4848,218.5218,218.3275,218.4108,8656.0
2021-11-29 12:35:00,236.08,236.15,235.89,235.96,8149.0,218.4108,218.4755,218.235,218.2998,8149.0
2021-11-29 12:40:00,236.0,236.12,235.91,236.04,6160.0,218.3368,218.4478,218.2535,218.3738,6160.0
2021-11-29 12:45:00,236.02,236.16,235.89,236.08,31206.0,218.3553,218.4848,218.235,218.4108,31206.0
2021-11-29 12:50:00,236.16,236.16,235.94,236.0,4865.0,218.4848,218.4848,218.2813,218.3368,4865.0
2021-11-29 12:55:00,236.05,236.27,236.01,236.23,5055.0,218.383,218.5866,218.346,218.5496,5055.0
2021-11-29 13:00:00,236.24,236.4,236.22,236.38,2613.0,218.5588,218.7068,218.5403,218.6883,2613.0
2021-11-29 13:05:00,236.35,236.79,236.35,236.64,6131.0,218.6606,219.0676,218.6606,218.9289,6131.0
2021-11-29 13:10:00,236.66,236.66,236.35,236.35,4829.0,218.9474,218.9474,218.6606,218.6606,4829.0
2021-11-29 13:15:00,236.4,236.59,236.31,236.38,2861.0,218.7068,218.8826,218.6236,218.6883,2861.0
2021-11-29 13:20:00,236.46,236.46,236.23,236.28,2794.0,218.7623,218.7623,218.5496,218.5958,2794.0
2021-11-29 13:25:00,236.24,236.24,235.8,235.96,5875.0,218.5588,218.5588,218.1517,218.2998,5875.0
2021-11-29 13:30:00,236.09,236.41,236.08,236.32,3468.0,218.42,218.7161,218.4108,218.6328,3468.0
2021-11-29 13:35:00,236.32,236.32,236.0,236.09,4510.0,218.6328,218.6328,218.3368,218.42,4510.0
2021-11-29 13:40:00,236.08,236.2,235.98,236.14,3832.0,218.4108,218.5218,218.3183,218.4663,3832.0
2021-11-29 13:45:00,236.11,236.35,236.09,236.35,2965.0,218.4385,218.6606,218.42,218.6606,2965.0
2021-11-29 13:50:00,236.27,236.32,236.18,236.23,4592.0,218.5866,218.6328,218.5033,218.5496,4592.0
2021-11-29 13:55:00,236.18,236.31,236.1,236.28,5022.0,218.5033,218.6236,218.4293,218.5958,5022.0
2021-11-29 14:00:00,236.29,236.29,236.09,236.16,3458.0,218.6051,218.6051,218.42,218.4848,3458.0
2021-11-29 14:05:00,236.24,236.37,236.24,236.3,3493.0,218.5588,218.6791,218.5588,218.6143,3493.0
2021-11-29 14:10:00,236.4,236.57,236.36,236.56,2636.0,218.7068,218.8641,218.6698,218.8549,2636.0
2021-11-29 14:15:00,236.55,236.56,236.25,236.32,4260.0,218.8456,218.8549,218.5681,218.6328,4260.0
2021-11-29 14:20:00,236.4,236.54,236.37,236.54,5910.0,218.7068,218.8364,218.6791,218.8364,5910.0
2021-11-29 14:25:00,236.51,236.56,236.46,236.52,3840.0,218.8086,218.8549,218.7623,218.8178,3840.0
2021-11-29 14:30:00,236.52,236.8,236.52,236.71,6216.0,218.8178,219.0769,218.8178,218.9936,6216.0
2021-11-29 14:35:00,236.75,236.95,236.75,236.91,9739.0,219.0306,219.2157,219.0306,219.1787,9739.0
2021-11-29 14:40:00,236.94,237.02,236.67,236.85,8481.0,219.2064,219.2804,218.9566,219.1231,8481.0
2021-11-29 14:45:00,236.87,237.02,236.69,236.94,5985.0,219.1417,219.2804,218.9751,219.2064,5985.0
2021-11-29 14:50:00,236.9,236.98,236.75,236.77,10596.0,219.1694,219.2434,219.0306,219.0491,10596.0
2021-11-29 14:55:00,236.78,236.79,236.49,236.62,3343.0,219.0584,219.0676,218.7901,218.9104,3343.0
2021-11-29 15:00:00,236.49,236.82,236.49,236.73,5493.0,218.7901,219.0954,218.7901,219.0121,5493.0
2021-11-29 15:05:00,236.75,236.75,236.55,236.56,6350.0,219.0306,219.0306,218.8456,218.8549,6350.0
2021-11-29 15:10:00,236.65,236.91,236.62,236.91,6703.0,218.9381,219.1787,218.9104,219.1787,6703.0
2021-11-29 15:15:00,236.88,237.18,236.71,236.85,11927.0,219.1509,219.4285,218.9936,219.1231,11927.0
2021-11-29 15:20:00,236.84,237.04,236.78,236.91,9939.0,219.1139,219.2989,219.0584,219.1787,9939.0
2021-11-29 15:25:00,236.87,236.93,236.72,236.84,9311.0,219.1417,219.1972,219.0029,219.1139,9311.0
2021-11-29 15:30:00,236.8,236.94,236.61,236.93,7970.0,219.0769,219.2064,218.9011,219.1972,7970.0
2021-11-29 15:35:00,236.9,237.07,236.88,236.89,11423.0,219.1694,219.3267,219.1509,219.1602,11423.0
2021-11-29 15:40:00,236.89,236.89,236.54,236.73,25458.0,219.1602,219.1602,218.8364,219.0121,25458.0
2021-11-29 15:45:00,236.73,236.75,236.52,236.57,18864.0,219.0121,219.0306,218.8178,218.8641,18864.0
2021-11-29 15:50:00,236.54,236.54,236.16,236.35,49883.0,218.8364,218.8364,218.4848,218.6606,49883.0
2021-11-29 15:55:00,236.21,236.27,235.82,235.95,108576.0,218.531,218.5866,218.1702,218.2905,108576.0
2021-11-30 09:30:00,236.13,236.55,234.63,235.02,32026.0,218.457,218.8456,217.0693,217.4301,32026.0
2021-11-30 09:35:00,234.81,235.34,234.62,235.04,19308.0,217.2358,217.7262,217.0601,217.4486,19308.0
2021-11-30 09:40:00,235.17,235.39,234.47,234.79,7275.0,217.5689,217.7724,216.9213,217.2173,7275.0
2021-11-30 09:45:00,234.68,234.81,233.84,233.94,7456.0,217.1156,217.2358,216.3384,216.4309,7456.0
2021-11-30 09:50:00,234.06,234.65,233.93,234.47,6227.0,216.542,217.0878,216.4217,216.9213,6227.0
2021-11-30 09:55:00,234.47,235.36,234.46,235.0,5343.0,216.9213,217.7447,216.912,217.4116,5343.0
2021-11-30 10:00:00,235.03,235.19,234.17,234.19,8977.0,217.4394,217.5874,216.6437,216.6622,8977.0
2021-11-30 10:05:00,234.12,234.73,234.12,234.46,4315.0,216.5975,217.1618,216.5975,216.912,4315.0
2021-11-30 10:10:00,234.56,235.07,234.42,234.58,6435.0,217.0045,217.4764,216.875,217.023,6435.0
2021-11-30 10:15:00,234.48,234.48,233.92,234.0,4482.0,216.9305,216.9305,216.4124,216.4865,4482.0
2021-11-30 10:20:00,233.91,234.11,233.55,233.64,64794.0,216.4032,216.5882,216.0701,216.1534,64794.0
2021-11-30 10:25:00,233.61,233.75,233.27,233.47,30216.0,216.1256,216.2552,215.8111,215.9961,30216.0
2021-11-30 10:30:00,233.61,233.98,233.55,233.84,5277.0,216.1256,216.468,216.0701,216.3384,5277.0
2021-11-30 10:35:00,233.91,234.0,232.77,233.04,6638.0,216.4032,216.4865,215.3485,215.5983,6638.0
2021-11-30 10:40:00,232.94,233.32,232.8,233.11,3971.0,215.5058,215.8573,215.3763,215.6631,3971.0
2021-11-30 10:45:00,233.1,233.13,232.11,232.4,4409.0,215.6538,215.6816,214.7379,215.0062,4409.0
2021-11-30 10:50:00,232.4,232.56,231.52,231.52,5688.0,215.0062,215.1542,214.1921,214.1921,5688.0
2021-11-30 10:55:00,231.51,231.91,231.17,231.64,8406.0,214.1828,214.5529,213.8683,214.3031,8406.0
2021-11-30 11:00:00,231.42,231.6,231.18,231.4,7229.0,214.0996,214.2661,213.8775,214.0811,7229.0
2021-11-30 11:05:00,231.4,231.46,230.88,230.88,7488.0,214.0811,214.1366,213.6,213.6,7488.0
2021-11-30 11:10:00,230.86,231.5,230.6,231.27,4874.0,213.5815,214.1736,213.3409,213.9608,4874.0
2021-11-30 11:15:00,231.32,231.77,231.29,231.55,8843.0,214.007,214.4234,213.9793,214.2198,8843.0
2021-11-30 11:20:00,231.57,232.33,231.57,232.33,5091.0,214.2383,214.9414,214.2383,214.9414,5091.0
2021-11-30 11:25:00,232.24,232.45,232.11,232.22,4179.0,214.8582,215.0525,214.7379,214.8397,4179.0
2021-11-30 11:30:00,232.23,232.24,231.83,231.95,4117.0,214.8489,214.8582,214.4789,214.5899,4117.0
2021-11-30 11:35:00,232.04,232.05,231.71,231.75,4577.0,214.6731,214.6824,214.3678,214.4049,4577.0
2021-11-30 11:40:00,231.75,231.75,230.82,231.02,36361.0,214.4049,214.4049,213.5445,213.7295,36361.0
2021-11-30 11:45:00,231.01,231.16,230.7,231.08,10203.0,213.7202,213.859,213.4334,213.785,10203.0
2021-11-30 11:50:00,231.05,231.11,230.4,230.62,7590.0,213.7572,213.8128,213.1559,213.3594,7590.0
2021-11-30 11:55:00,230.68,231.51,230.64,231.51,6585.0,213.4149,214.1828,213.3779,214.1828,6585.0
2021-11-30 12:00:00,231.43,231.5,231.0,231.44,6043.0,214.1088,214.1736,213.711,214.1181,6043.0
2021-11-30 12:05:00,231.29,231.52,231.09,231.52,4265.0,213.9793,214.1921,213.7943,214.1921,4265.0
2021-11-30 12:10:00,231.32,231.6,231.0,231.51,8872.0,214.007,214.2661,213.711,214.1828,8872.0
2021-11-30 12:15:00,231.5,231.6,231.42,231.5,7705.0,214.1736,214.2661,214.0996,214.1736,7705.0
2021-11-30 12:20:00,231.45,231.6,231.28,231.51,5901.0,214.1273,214.2661,213.97,214.1828,5901.0
2021-11-30 12:25:00,231.56,231.6,231.19,231.19,8915.0,214.2291,214.2661,213.8868,213.8868,8915.0
2021-11-30 12:30:00,231.21,231.21,230.93,231.06,4611.0,213.9053,213.9053,213.6462,213.7665,4611.0
2021-11-30 12:35:00,231.08,231.1,230.84,230.89,4896.0,213.785,213.8035,213.563,213.6092,4896.0
2021-11-30 12:40:00,230.89,231.19,230.72,231.12,6967.0,213.6092,213.8868,213.4519,213.822,6967.0
2021-11-30 12:45:00,231.02,231.22,230.97,231.08,3724.0,213.7295,213.9145,213.6832,213.785,3724.0
2021-11-30 12:50:00,230.95,231.15,230.95,231.03,3773.0,213.6647,213.8498,213.6647,213.7387,3773.0
2021-11-30 12:55:00,231.03,231.03,230.74,230.85,4188.0,213.7387,213.7387,213.4704,213.5722,4188.0
2021-11-30 13:00:00,230.84,230.95,230.77,230.77,3984.0,213.563,213.6647,213.4982,213.4982,3984.0
2021-11-30 13:05:00,230.73,231.05,230.71,230.99,3455.0,213.4612,213.7572,213.4427,213.7017,3455.0
2021-11-30 13:10:00,230.98,231.21,230.86,231.07,6380.0,213.6925,213.9053,213.5815,213.7757,6380.0
2021-11-30 13:15:00,230.96,231.01,230.89,230.97,2831.0,213.674,213.7202,213.6092,213.6832,2831.0
2021-11-30 13:20:00,230.9,231.15,230.84,231.04,6212.0,213.6185,213.8498,213.563,213.748,6212.0
2021-11-30 13:25:00,231.06,231.28,230.94,231.27,2588.0,213.7665,213.97,213.6555,213.9608,2588.0
2021-11-30 13:30:00,231.21,231.55,231.21,231.4,3664.0,213.9053,214.2198,213.9053,214.0811,3664.0
2021-11-30 13:35:00,231.42,231.77,231.42,231.73,3048.0,214.0996,214.4234,214.0996,214.3864,3048.0
2021-11-30 13:40:00,231.64,231.74,231.5,231.58,5216.0,214.3031,214.3956,214.1736,214.2476,5216.0
2021-11-30 13:45:00,231.57,231.63,231.48,231.48,2237.0,214.2383,214.2938,214.1551,214.1551,2237.0
2021-11-30 13:50:00,231.54,231.95,231.46,231.91,5465.0,214.2106,214.5899,214.1366,214.5529,5465.0
2021-11-30 13:55:00,231.95,232.02,231.83,231.97,2276.0,214.5899,214.6546,214.4789,214.6084,2276.0
2021-11-30 14:00:00,232.11,232.15,231.93,232.15,3553.0,214.7379,214.7749,214.5714,214.7749,3553.0
2021-11-30 14:05:00,232.08,232.15,232.01,232.14,2826.0,214.7102,214.7749,214.6454,214.7657,2826.0
2021-11-30 14:10:00,232.09,232.15,232.02,232.02,2096.0,214.7194,214.7749,214.6546,214.6546,2096.0
2021-11-30 14:15:00,232.07,232.21,232.07,232.13,3290.0,214.7009,214.8304,214.7009,214.7564,3290.0
2021-11-30 14:20:00,232.13,232.18,232.06,232.06,3400.0,214.7564,214.8027,214.6917,214.6917,3400.0
2021-11-30 14:25:00,232.11,232.31,232.02,232.02,4438.0,214.7379,214.9229,214.6546,214.6546,4438.0
2021-11-30 14:30:00,232.02,232.02,231.7,232.0,6798.0,214.6546,214.6546,214.3586,214.6361,6798.0
2021-11-30 14:35:00,231.96,232.02,231.76,231.76,3294.0,214.5991,214.6546,214.4141,214.4141,3294.0
2021-11-30 14:40:00,231.83,231.84,231.48,231.54,2415.0,214.4789,214.4881,214.1551,214.2106,2415.0
2021-11-30 14:45:00,231.56,231.58,231.24,231.24,4702.0,214.2291,214.2476,213.933,213.933,4702.0
2021-11-30 14:50:00,231.25,231.29,230.91,230.92,7692.0,213.9423,213.9793,213.6277,213.637,7692.0
2021-11-30 14:55:00,230.87,230.93,230.61,230.74,3558.0,213.5907,213.6462,213.3502,213.4704,3558.0
2021-11-30 15:00:00,230.73,230.73,230.16,230.25,5859.0,213.4612,213.4612,212.9339,213.0171,5859.0
2021-11-30 15:05:00,230.17,230.22,229.79,229.79,6985.0,212.9431,212.9894,212.5915,212.5915,6985.0
2021-11-30 15:10:00,229.77,229.99,229.69,229.94,11320.0,212.573,212.7766,212.499,212.7303,11320.0
2021-11-30 15:15:00,229.89,230.03,229.84,229.98,6659.0,212.6841,212.8136,212.6378,212.7673,6659.0
2021-11-30 15:20:00,230.04,230.36,229.99,230.0,7817.0,212.8228,213.1189,212.7766,212.7858,7817.0
2021-11-30 15:25:00,230.01,230.23,229.85,229.97,10556.0,212.7951,212.9986,212.6471,212.7581,10556.0
2021-11-30 15:30:00,230.06,230.55,230.04,230.32,9613.0,212.8413,213.2947,212.8228,213.0819,9613.0
2021-11-30 15:35:00,230.26,230.29,229.97,230.13,9213.0,213.0264,213.0541,212.7581,212.9061,9213.0
2021-11-30 15:40:00,230.13,230.43,230.07,230.39,12489.0,212.9061,213.1836,212.8506,213.1466,12489.0
2021-11-30 15:45:00,230.38,230.62,230.08,230.16,20381.0,213.1374,213.3594,212.8598,212.9339,20381.0
2021-11-30 15:50:00,230.08,232.23,229.33,230.65,147866.0,212.8598,214.8489,212.166,213.3872,147866.0
2021-11-30 15:55:00,230.53,231.27,230.31,231.17,191518.0,213.2762,213.9608,213.0726,213.8683,191518.0
2021-12-01 09:30:00,230.02,231.19,226.97,227.0,131954.0,212.8043,213.8868,209.9826,210.0104,131954.0
2021-12-01 09:35:00,226.95,227.03,224.55,224.55,35827.0,209.9641,210.0381,207.7437,207.7437,35827.0
2021-12-01 09:40:00,224.56,227.64,224.56,227.52,26853.0,207.753,210.6025,207.753,210.4914,26853.0
2021-12-01 09:45:00,227.1,227.66,226.96,227.09,10809.0,210.1029,210.621,209.9734,210.0936,10809.0
2021-12-01 09:50:00,226.92,228.22,226.86,228.0,6657.0,209.9364,211.1391,209.8808,210.9355,6657.0
2021-12-01 09:55:00,227.89,228.46,227.87,227.92,5062.0,210.8338,211.3611,210.8153,210.8615,5062.0
2021-12-01 10:00:00,227.96,229.1,227.95,228.89,9616.0,210.8985,211.9532,210.8893,211.7589,9616.0
2021-12-01 10:05:00,228.9,229.63,228.75,229.62,9469.0,211.7682,212.4435,211.6294,212.4343,9469.0
2021-12-01 10:10:00,229.57,229.58,229.09,229.25,8736.0,212.388,212.3973,211.9439,212.092,8736.0
2021-12-01 10:15:00,229.25,230.4,229.25,230.33,7984.0,212.092,213.1559,212.092,213.0911,7984.0
2021-12-01 10:20:00,230.39,230.8,230.39,230.7,6966.0,213.1466,213.526,213.1466,213.4334,6966.0
2021-12-01 10:25:00,230.58,230.94,230.23,230.31,19106.0,213.3224,213.6555,212.9986,213.0726,19106.0
2021-12-01 10:30:00,230.38,230.7,230.32,230.53,16533.0,213.1374,213.4334,213.0819,213.2762,16533.0
2021-12-01 10:35:00,230.5,230.5,229.33,229.35,17394.0,213.2484,213.2484,212.166,212.1845,17394.0
2021-12-01 10:40:00,229.25,229.75,229.06,229.49,11414.0,212.092,212.5545,211.9162,212.314,11414.0
2021-12-01 10:45:00,229.52,230.52,229.52,230.52,10050.0,212.3418,213.2669,212.3418,213.2669,10050.0
2021-12-01 10:50:00,230.55,230.87,230.24,230.87,6347.0,213.2947,213.5907,213.0079,213.5907,6347.0
2021-12-01 10:55:00,230.87,231.01,230.67,230.74,16621.0,213.5907,213.7202,213.4057,213.4704,16621.0
2021-12-01 11:00:00,230.8,231.24,230.76,231.11,6899.0,213.526,213.933,213.489,213.8128,6899.0
2021-12-01 11:05:00,231.17,231.18,230.79,231.01,8820.0,213.8683,213.8775,213.5167,213.7202,8820.0
2021-12-01 11:10:00,231.02,231.39,230.87,231.38,9153.0,213.7295,214.0718,213.5907,214.0625,9153.0
2021-12-01 11:15:00,231.33,231.57,231.23,231.33,7092.0,214.0163,214.2383,213.9238,214.0163,7092.0
2021-12-01 11:20:00,231.22,231.41,231.15,231.4,12006.0,213.9145,214.0903,213.8498,214.0811,12006.0
2021-12-01 11:25:00,231.38,231.66,231.3,231.47,8739.0,214.0625,214.3216,213.9885,214.1458,8739.0
2021-12-01 11:30:00,231.47,232.0,231.47,231.98,5738.0,214.1458,214.6361,214.1458,214.6176,5738.0
2021-12-01 11:35:00,231.98,232.22,231.91,232.01,5040.0,214.6176,214.8397,214.5529,214.6454,5040.0
2021-12-01 11:40:00,231.98,232.15,231.9,232.0,7749.0,214.6176,214.7749,214.5436,214.6361,7749.0
2021-12-01 11:45:00,231.93,232.21,231.72,232.2,6692.0,214.5714,214.8304,214.3771,214.8212,6692.0
2021-12-01 11:50:00,232.13,232.23,232.0,232.01,3122.0,214.7564,214.8489,214.6361,214.6454,3122.0
2021-12-01 11:55:00,231.93,232.19,231.72,231.97,17899.0,214.5714,214.8119,214.3771,214.6084,17899.0
2021-12-01 12:00:00,231.93,231.93,231.6,231.83,8852.0,214.5714,214.5714,214.2661,214.4789,8852.0
2021-12-01 12:05:00,231.82,232.11,231.82,231.99,5895.0,214.4696,214.7379,214.4696,214.6269,5895.0
2021-12-01 12:10:00,231.97,231.97,231.72,231.78,5113.0,214.6084,214.6084,214.3771,214.4326,5113.0
2021-12-01 12:15:00,231.57,231.75,231.55,231.65,5453.0,214.2383,214.4049,214.2198,214.3123,5453.0
2021-12-01 12:20:00,231.59,231.63,231.12,231.28,7408.0,214.2568,214.2938,213.822,213.97,7408.0
2021-12-01 12:25:00,231.3,231.44,231.13,231.22,7796.0,213.9885,214.1181,213.8313,213.9145,7796.0
2021-12-01 12:30:00,231.2,231.56,231.09,231.5,8008.0,213.896,214.2291,213.7943,214.1736,8008.0
2021-12-01 12:35:00,231.55,231.86,231.41,231.86,11986.0,214.2198,214.5066,214.0903,214.5066,11986.0
2021-12-01 12:40:00,231.95,231.95,231.29,231.31,9096.0,214.5899,214.5899,213.9793,213.9978,9096.0
2021-12-01 12:45:00,231.39,231.69,231.39,231.48,5416.0,214.0718,214.3493,214.0718,214.1551,5416.0
2021-12-01 12:50:00,231.4,231.4,231.08,231.15,10925.0,214.0811,214.0811,213.785,213.8498,10925.0
2021-12-01 12:55:00,231.15,231.26,230.54,230.63,23123.0,213.8498,213.9515,213.2854,213.3687,23123.0
2021-12-01 13:00:00,230.69,231.01,230.65,230.8,4172.0,213.4242,213.7202,213.3872,213.526,4172.0
2021-12-01 13:05:00,230.8,230.8,230.26,230.69,5323.0,213.526,213.526,213.0264,213.4242,5323.0
2021-12-01 13:10:00,230.41,230.79,230.41,230.58,2940.0,213.1651,213.5167,213.1651,213.3224,2940.0
2021-12-01 13:15:00,230.65,230.85,230.26,230.27,3328.0,213.3872,213.5722,213.0264,213.0356,3328.0
2021-12-01 13:20:00,230.14,230.56,230.08,230.56,4817.0,212.9154,213.3039,212.8598,213.3039,4817.0
2021-12-01 13:25:00,230.7,230.7,230.25,230.25,4070.0,213.4334,213.4334,213.0171,213.0171,4070.0
2021-12-01 13:30:00,230.43,230.5,230.06,230.22,3467.0,213.1836,213.2484,212.8413,212.9894,3467.0
2021-12-01 13:35:00,230.13,230.31,230.12,230.16,6466.0,212.9061,213.0726,212.8969,212.9339,6466.0
2021-12-01 13:40:00,230.2,230.21,229.64,229.71,5786.0,212.9709,212.9801,212.4528,212.5175,5786.0
2021-12-01 13:45:00,229.71,229.71,229.08,229.08,2157.0,212.5175,212.5175,211.9347,211.9347,2157.0
2021-12-01 13:50:00,229.15,229.83,229.08,229.52,6152.0,211.9994,212.6286,211.9347,212.3418,6152.0
2021-12-01 13:55:00,229.61,229.8,229.25,229.25,3778.0,212.425,212.6008,212.092,212.092,3778.0
2021-12-01 14:00:00,229.25,229.81,229.25,229.72,4595.0,212.092,212.6101,212.092,212.5268,4595.0
2021-12-01 14:05:00,229.82,229.92,229.57,229.57,4842.0,212.6193,212.7118,212.388,212.388,4842.0
2021-12-01 14:10:00,229.5,229.57,229.19,229.36,3260.0,212.3233,212.388,212.0365,212.1937,3260.0
2021-12-01 14:15:00,229.53,229.65,229.21,229.41,4547.0,212.351,212.462,212.055,212.24,4547.0
2021-12-01 14:20:00,229.46,229.88,229.34,229.88,4485.0,212.2862,212.6748,212.1752,212.6748,4485.0
2021-12-01 14:25:00,229.88,230.27,229.85,230.26,4013.0,212.6748,213.0356,212.6471,213.0264,4013.0
2021-12-01 14:30:00,230.18,230.38,230.07,230.11,2906.0,212.9524,213.1374,212.8506,212.8876,2906.0
2021-12-01 14:35:00,230.19,230.38,229.94,230.36,15179.0,212.9616,213.1374,212.7303,213.1189,15179.0
2021-12-01 14:40:00,230.3,230.49,230.15,230.19,10030.0,213.0634,213.2392,212.9246,212.9616,10030.0
2021-12-01 14:45:00,230.16,230.43,230.16,230.37,5752.0,212.9339,213.1836,212.9339,213.1281,5752.0
2021-12-01 14:50:00,230.36,230.48,230.17,230.22,15721.0,213.1189,213.2299,212.9431,212.9894,15721.0
2021-12-01 14:55:00,230.22,230.72,230.21,230.53,7375.0,212.9894,213.4519,212.9801,213.2762,7375.0
2021-12-01 15:00:00,230.52,230.63,229.95,229.95,11836.0,213.2669,213.3687,212.7396,212.7396,11836.0
2021-12-01 15:05:00,229.94,229.98,229.35,229.44,5795.0,212.7303,212.7673,212.1845,212.2677,5795.0
2021-12-01 15:10:00,229.35,229.6,229.31,229.57,6549.0,212.1845,212.4158,212.1475,212.388,6549.0
2021-12-01 15:15:00,229.57,229.57,228.82,229.1,6515.0,212.388,212.388,211.6941,211.9532,6515.0
2021-12-01 15:20:00,229.16,229.16,228.3,228.3,6847.0,212.0087,212.0087,211.2131,211.2131,6847.0
2021-12-01 15:25:00,228.33,228.69,228.03,228.37,10724.0,211.2408,211.5739,210.9633,211.2778,10724.0
2021-12-01 15:30:00,228.22,228.34,227.71,227.88,15859.0,211.1391,211.2501,210.6672,210.8245,15859.0
2021-12-01 15:35:00,227.81,228.27,227.6,228.1,13621.0,210.7597,211.1853,210.5655,211.028,13621.0
2021-12-01 15:40:00,228.01,228.38,227.79,228.27,14448.0,210.9448,211.2871,210.7412,211.1853,14448.0
2021-12-01 15:45:00,228.26,228.38,227.83,228.38,53802.0,211.1761,211.2871,210.7782,211.2871,53802.0
2021-12-01 15:50:00,228.14,228.53,227.64,228.03,104762.0,211.065,211.4259,210.6025,210.9633,104762.0
2021-12-01 15:55:00,228.08,228.12,226.7,226.86,146838.0,211.0095,211.0465,209.7328,209.8808,146838.0
2021-12-02 09:30:00,228.24,230.18,228.24,229.41,30978.0,211.1576,212.9524,211.1576,212.24,30978.0
2021-12-02 09:35:00,228.94,230.58,228.49,229.77,5304.0,211.8052,213.3224,211.3888,212.573,5304.0
2021-12-02 09:40:00,229.89,230.48,229.72,229.85,12566.0,212.6841,213.2299,212.5268,212.6471,12566.0
2021-12-02 09:45:00,230.06,230.55,229.5,230.13,7373.0,212.8413,213.2947,212.3233,212.9061,7373.0
2021-12-02 09:50:00,230.17,231.98,230.0,231.97,4914.0,212.9431,214.6176,212.7858,214.6084,4914.0
2021-12-02 09:55:00,231.67,232.01,231.46,231.86,4247.0,214.3308,214.6454,214.1366,214.5066,4247.0
2021-12-02 10:00:00,231.44,232.43,231.43,232.36,5304.0,214.1181,215.034,214.1088,214.9692,5304.0
2021-12-02 10:05:00,232.48,232.52,231.98,232.16,7636.0,215.0802,215.1172,214.6176,214.7842,7636.0
2021-12-02 10:10:00,232.09,232.49,231.89,232.49,2612.0,214.7194,215.0895,214.5344,215.0895,2612.0
2021-12-02 10:15:00,232.38,232.75,232.38,232.67,7640.0,214.9877,215.33,214.9877,215.256,7640.0
2021-12-02 10:20:00,232.65,232.67,232.47,232.62,3669.0,215.2375,215.256,215.071,215.2097,3669.0
2021-12-02 10:25:00,232.51,232.98,232.31,232.75,10317.0,215.108,215.5428,214.9229,215.33,10317.0
2021-12-02 10:30:00,232.79,232.84,232.4,232.4,10600.0,215.367,215.4133,215.0062,215.0062,10600.0
2021-12-02 10:35:00,232.34,232.35,231.9,231.9,3361.0,214.9507,214.9599,214.5436,214.5436,3361.0
2021-12-02 10:40:00,231.86,232.29,231.85,231.85,7034.0,214.5066,214.9044,214.4974,214.4974,7034.0
2021-12-02 10:45:00,231.88,232.58,231.63,232.53,6557.0,214.5251,215.1727,214.2938,215.1265,6557.0
2021-12-02 10:50:00,232.55,232.67,231.07,231.25,8848.0,215.145,215.256,213.7757,213.9423,8848.0
2021-12-02 10:55:00,231.27,232.13,231.2,232.1,5077.0,213.9608,214.7564,213.896,214.7287,5077.0
2021-12-02 11:00:00,232.12,232.35,231.92,231.96,3809.0,214.7472,214.9599,214.5621,214.5991,3809.0
2021-12-02 11:05:00,232.2,233.0,232.2,232.85,13541.0,214.8212,215.5613,214.8212,215.4225,13541.0
2021-12-02 11:10:00,232.78,232.83,232.29,232.64,6010.0,215.3578,215.404,214.9044,215.2282,6010.0
2021-12-02 11:15:00,232.69,233.02,232.53,232.63,6924.0,215.2745,215.5798,215.1265,215.219,6924.0
2021-12-02 11:20:00,232.72,232.86,232.32,232.33,5471.0,215.3023,215.4318,214.9322,214.9414,5471.0
2021-12-02 11:25:00,232.36,232.6,232.21,232.32,4700.0,214.9692,215.1912,214.8304,214.9322,4700.0
2021-12-02 11:30:00,232.17,232.29,231.73,232.03,3903.0,214.7934,214.9044,214.3864,214.6639,3903.0
2021-12-02 11:35:00,232.03,232.41,231.93,232.21,3182.0,214.6639,215.0155,214.5714,214.8304,3182.0
2021-12-02 11:40:00,232.57,232.77,232.43,232.59,5317.0,215.1635,215.3485,215.034,215.182,5317.0
2021-12-02 11:45:00,232.62,232.84,232.5,232.84,8480.0,215.2097,215.4133,215.0987,215.4133,8480.0
2021-12-02 11:50:00,232.93,232.95,232.6,232.81,4061.0,215.4965,215.515,215.1912,215.3855,4061.0
2021-12-02 11:55:00,232.8,233.17,232.33,233.09,4333.0,215.3763,215.7186,214.9414,215.6446,4333.0
2021-12-02 12:00:00,233.16,233.56,233.07,233.55,3160.0,215.7093,216.0794,215.6261,216.0701,3160.0
2021-12-02 12:05:00,233.59,233.77,233.37,233.63,13164.0,216.1071,216.2737,215.9036,216.1441,13164.0
2021-12-02 12:10:00,233.61,233.89,233.41,233.41,4736.0,216.1256,216.3847,215.9406,215.9406,4736.0
2021-12-02 12:15:00,233.47,233.47,233.07,233.13,9043.0,215.9961,215.9961,215.6261,215.6816,9043.0
2021-12-02 12:20:00,233.24,233.31,233.11,233.11,3672.0,215.7833,215.8481,215.6631,215.6631,3672.0
2021-12-02 12:25:00,233.09,233.72,233.07,233.62,3912.0,215.6446,216.2274,215.6261,216.1349,3912.0
2021-12-02 12:30:00,233.63,233.63,233.31,233.31,4522.0,216.1441,216.1441,215.8481,215.8481,4522.0
2021-12-02 12:35:00,233.34,233.64,233.02,233.56,3846.0,215.8759,216.1534,215.5798,216.0794,3846.0
2021-12-02 12:40:00,233.72,233.8,233.2,233.2,4507.0,216.2274,216.3014,215.7463,215.7463,4507.0
2021-12-02 12:45:00,233.29,233.75,233.23,233.64,5355.0,215.8296,216.2552,215.7741,216.1534,5355.0
2021-12-02 12:50:00,233.62,233.66,233.23,233.37,3489.0,216.1349,216.1719,215.7741,215.9036,3489.0
2021-12-02 12:55:00,233.31,233.65,233.31,233.53,4951.0,215.8481,216.1627,215.8481,216.0516,4951.0
2021-12-02 13:00:00,233.51,233.78,233.12,233.78,6450.0,216.0331,216.2829,215.6723,216.2829,6450.0
2021-12-02 13:05:00,233.9,233.9,233.5,233.63,1970.0,216.3939,216.3939,216.0239,216.1441,1970.0
2021-12-02 13:10:00,233.6,233.8,233.41,233.74,6331.0,216.1164,216.3014,215.9406,216.2459,6331.0
2021-12-02 13:15:00,233.74,234.0,233.72,233.84,2201.0,216.2459,216.4865,216.2274,216.3384,2201.0
2021-12-02 13:20:00,233.88,233.95,233.36,233.42,3126.0,216.3754,216.4402,215.8944,215.9499,3126.0
2021-12-02 13:25:00,233.6,233.68,233.4,233.4,2248.0,216.1164,216.1904,215.9314,215.9314,2248.0
2021-12-02 13:30:00,233.38,233.71,233.22,233.63,4205.0,215.9129,216.2182,215.7648,216.1441,4205.0
2021-12-02 13:35:00,233.65,233.9,233.58,233.87,3355.0,216.1627,216.3939,216.0979,216.3662,3355.0
2021-12-02 13:40:00,233.84,233.86,233.63,233.81,3129.0,216.3384,216.3569,216.1441,216.3107,3129.0
2021-12-02 13:45:00,233.65,233.69,233.28,233.46,4065.0,216.1627,216.1997,215.8203,215.9869,4065.0
2021-12-02 13:50:00,233.35,233.77,233.18,233.73,3900.0,215.8851,216.2737,215.7278,216.2367,3900.0
2021-12-02 13:55:00,233.75,234.04,233.68,233.99,6404.0,216.2552,216.5235,216.1904,216.4772,6404.0
2021-12-02 14:00:00,233.94,234.0,233.61,233.74,4153.0,216.4309,216.4865,216.1256,216.2459,4153.0
2021-12-02 14:05:00,233.57,233.8,233.57,233.77,3882.0,216.0886,216.3014,216.0886,216.2737,3882.0
2021-12-02 14:10:00,233.85,233.85,233.61,233.73,1893.0,216.3477,216.3477,216.1256,216.2367,1893.0
2021-12-02 14:15:00,233.85,233.95,233.78,233.79,3074.0,216.3477,216.4402,216.2829,216.2922,3074.0
2021-12-02 14:20:00,233.83,233.94,233.69,233.7,4646.0,216.3292,216.4309,216.1997,216.2089,4646.0
2021-12-02 14:25:00,233.74,234.1,233.59,234.1,3923.0,216.2459,216.579,216.1071,216.579,3923.0
2021-12-02 14:30:00,234.1,234.1,233.92,234.05,1714.0,216.579,216.579,216.4124,216.5327,1714.0
2021-12-02 14:35:00,234.04,234.04,233.76,233.9,2600.0,216.5235,216.5235,216.2644,216.3939,2600.0
2021-12-02 14:40:00,233.96,234.01,233.83,233.86,2210.0,216.4494,216.4957,216.3292,216.3569,2210.0
2021-12-02 14:45:00,233.86,233.98,233.65,233.67,9530.0,216.3569,216.468,216.1627,216.1812,9530.0
2021-12-02 14:50:00,233.7,233.83,233.37,233.49,3210.0,216.2089,216.3292,215.9036,216.0146,3210.0
2021-12-02 14:55:00,233.65,233.79,233.48,233.53,4785.0,216.1627,216.2922,216.0054,216.0516,4785.0
2021-12-02 15:00:00,233.7,233.76,233.52,233.65,2560.0,216.2089,216.2644,216.0424,216.1627,2560.0
2021-12-02 15:05:00,233.62,233.87,233.52,233.52,2609.0,216.1349,216.3662,216.0424,216.0424,2609.0
2021-12-02 15:10:00,233.4,233.51,233.14,233.51,2482.0,215.9314,216.0331,215.6908,216.0331,2482.0
2021-12-02 15:15:00,233.51,233.52,233.17,233.21,5752.0,216.0331,216.0424,215.7186,215.7556,5752.0
2021-12-02 15:20:00,233.27,233.27,233.02,233.02,4050.0,215.8111,215.8111,215.5798,215.5798,4050.0
2021-12-02 15:25:00,232.99,233.12,232.84,233.05,6569.0,215.552,215.6723,215.4133,215.6076,6569.0
2021-12-02 15:30:00,233.04,233.66,233.04,233.27,7896.0,215.5983,216.1719,215.5983,215.8111,7896.0
2021-12-02 15:35:00,233.26,233.5,233.14,233.41,5890.0,215.8018,216.0239,215.6908,215.9406,5890.0
2021-12-02 15:40:00,233.44,233.94,233.44,233.56,10645.0,215.9684,216.4309,215.9684,216.0794,10645.0
2021-12-02 15:45:00,233.53,233.61,232.94,233.32,13988.0,216.0516,216.1256,215.5058,215.8573,13988.0
2021-12-02 15:50:00,232.99,233.16,232.05,232.32,66720.0,215.552,215.7093,214.6824,214.9322,66720.0
2021-12-02 15:55:00,232.41,232.58,231.78,232.45,159933.0,215.0155,215.1727,214.4326,215.0525,159933.0
2021-12-03 09:30:00,232.55,233.15,231.38,232.89,37358.0,215.145,215.7001,214.0625,215.4595,37358.0
2021-12-03 09:35:00,232.68,233.02,232.06,232.62,8844.0,215.2652,215.5798,214.6917,215.2097,8844.0
2021-12-03 09:40:00,232.57,232.85,232.33,232.37,9031.0,215.1635,215.4225,214.9414,214.9785,9031.0
2021-12-03 09:45:00,232.35,232.35,231.42,231.55,3738.0,214.9599,214.9599,214.0996,214.2198,3738.0
2021-12-03 09:50:00,231.48,231.77,230.83,230.99,16415.0,214.1551,214.4234,213.5537,213.7017,16415.0
2021-12-03 09:55:00,231.14,231.57,230.99,231.42,6925.0,213.8405,214.2383,213.7017,214.0996,6925.0
2021-12-03 10:00:00,231.35,231.41,230.4,230.48,10228.0,214.0348,214.0903,213.1559,213.2299,10228.0
2021-12-03 10:05:00,230.47,231.2,230.26,230.57,10833.0,213.2207,213.896,213.0264,213.3132,10833.0
2021-12-03 10:10:00,230.51,230.6,229.37,229.37,10229.0,213.2577,213.3409,212.203,212.203,10229.0
2021-12-03 10:15:00,229.38,229.87,229.38,229.5,13254.0,212.2122,212.6656,212.2122,212.3233,13254.0
2021-12-03 10:20:00,229.41,229.74,228.98,229.74,12254.0,212.24,212.5453,211.8422,212.5453,12254.0
2021-12-03 10:25:00,229.86,230.44,229.42,230.4,5030.0,212.6563,213.1929,212.2492,213.1559,5030.0
2021-12-03 10:30:00,230.09,230.13,229.46,229.55,5420.0,212.8691,212.9061,212.2862,212.3695,5420.0
2021-12-03 10:35:00,229.41,230.01,229.13,229.79,8244.0,212.24,212.7951,211.9809,212.5915,8244.0
2021-12-03 10:40:00,229.66,229.87,229.37,229.61,6429.0,212.4713,212.6656,212.203,212.425,6429.0
2021-12-03 10:45:00,229.42,229.68,228.65,228.65,5303.0,212.2492,212.4898,211.5369,211.5369,5303.0
2021-12-03 10:50:00,228.69,228.85,228.48,228.59,5310.0,211.5739,211.7219,211.3796,211.4814,5310.0
2021-12-03 10:55:00,228.73,229.06,228.59,228.98,6940.0,211.6109,211.9162,211.4814,211.8422,6940.0
2021-12-03 11:00:00,228.9,229.39,228.78,229.23,8162.0,211.7682,212.2215,211.6571,212.0735,8162.0
2021-12-03 11:05:00,229.07,229.11,228.13,228.57,6832.0,211.9254,211.9624,211.0558,211.4629,6832.0
2021-12-03 11:10:00,228.51,229.49,228.5,229.38,4478.0,211.4073,212.314,211.3981,212.2122,4478.0
2021-12-03 11:15:00,229.63,229.77,229.1,229.54,6707.0,212.4435,212.573,211.9532,212.3603,6707.0
2021-12-03 11:20:00,229.65,229.99,229.34,229.61,5955.0,212.462,212.7766,212.1752,212.425,5955.0
2021-12-03 11:25:00,229.52,230.11,229.52,230.05,3390.0,212.3418,212.8876,212.3418,212.8321,3390.0
2021-12-03 11:30:00,230.05,230.05,229.69,230.02,5013.0,212.8321,212.8321,212.499,212.8043,5013.0
2021-12-03 11:35:00,230.04,230.04,229.38,229.79,3522.0,212.8228,212.8228,212.2122,212.5915,3522.0
2021-12-03 11:40:00,229.73,229.85,228.98,229.11,3865.0,212.536,212.6471,211.8422,211.9624,3865.0
2021-12-03 11:45:00,229.03,229.37,228.92,229.29,2827.0,211.8884,212.203,211.7867,212.129,2827.0
2021-12-03 11:50:00,229.07,229.5,228.74,229.35,3335.0,211.9254,212.3233,211.6201,212.1845,3335.0
2021-12-03 11:55:00,229.35,229.4,229.1,229.1,3419.0,212.1845,212.2307,211.9532,211.9532,3419.0
2021-12-03 12:00:00,228.96,229.13,228.96,229.02,3301.0,211.8237,211.9809,211.8237,211.8792,3301.0
2021-12-03 12:05:00,229.0,229.49,228.99,229.49,3419.0,211.8607,212.314,211.8514,212.314,3419.0
2021-12-03 12:10:00,229.47,229.5,229.12,229.19,5220.0,212.2955,212.3233,211.9717,212.0365,5220.0
2021-12-03 12:15:00,229.37,229.94,229.37,229.7,4014.0,212.203,212.7303,212.203,212.5083,4014.0
2021-12-03 12:20:00,229.71,229.99,229.59,229.89,2445.0,212.5175,212.7766,212.4065,212.6841,2445.0
2021-12-03 12:25:00,229.92,230.12,229.92,229.94,3517.0,212.7118,212.8969,212.7118,212.7303,3517.0
2021-12-03 12:30:00,229.85,229.97,229.56,229.77,3960.0,212.6471,212.7581,212.3788,212.573,3960.0
2021-12-03 12:35:00,229.77,230.31,229.64,230.06,6930.0,212.573,213.0726,212.4528,212.8413,6930.0
2021-12-03 12:40:00,230.11,230.11,229.6,229.62,4047.0,212.8876,212.8876,212.4158,212.4343,4047.0
2021-12-03 12:45:00,229.57,229.64,229.29,229.29,1449.0,212.388,212.4528,212.129,212.129,1449.0
2021-12-03 12:50:00,229.34,229.51,229.19,229.19,1890.0,212.1752,212.3325,212.0365,212.0365,1890.0
2021-12-03 12:55:00,229.13,229.42,229.02,229.42,3418.0,211.9809,212.2492,211.8792,212.2492,3418.0
2021-12-03 13:00:00,229.26,229.33,229.13,229.13,1800.0,212.1012,212.166,211.9809,211.9809,1800.0
2021-12-03 13:05:00,229.38,229.8,229.32,229.8,2468.0,212.2122,212.6008,212.1567,212.6008,2468.0
2021-12-03 13:10:00,229.75,229.83,229.26,229.43,3200.0,212.5545,212.6286,212.1012,212.2585,3200.0
2021-12-03 13:15:00,229.24,229.9,229.23,229.84,2675.0,212.0827,212.6933,212.0735,212.6378,2675.0
2021-12-03 13:20:00,229.77,229.86,229.7,229.84,2053.0,212.573,212.6563,212.5083,212.6378,2053.0
2021-12-03 13:25:00,229.91,230.0,229.29,229.41,3918.0,212.7026,212.7858,212.129,212.24,3918.0
2021-12-03 13:30:00,229.36,229.37,229.17,229.2,3165.0,212.1937,212.203,212.018,212.0457,3165.0
2021-12-03 13:35:00,229.25,229.46,229.06,229.13,6371.0,212.092,212.2862,211.9162,211.9809,6371.0
2021-12-03 13:40:00,229.22,229.31,228.98,229.22,3803.0,212.0642,212.1475,211.8422,212.0642,3803.0
2021-12-03 13:45:00,229.22,229.46,228.86,228.97,1906.0,212.0642,212.2862,211.7312,211.8329,1906.0
2021-12-03 13:50:00,229.03,229.6,229.02,229.39,6050.0,211.8884,212.4158,211.8792,212.2215,6050.0
2021-12-03 13:55:00,229.39,229.43,229.09,229.26,3233.0,212.2215,212.2585,211.9439,212.1012,3233.0
2021-12-03 14:00:00,229.19,229.29,228.91,229.08,3757.0,212.0365,212.129,211.7774,211.9347,3757.0
2021-12-03 14:05:00,229.23,229.26,228.89,228.94,5244.0,212.0735,212.1012,211.7589,211.8052,5244.0
2021-12-03 14:10:00,228.86,229.02,228.58,228.61,9379.0,211.7312,211.8792,211.4721,211.4999,9379.0
2021-12-03 14:15:00,228.46,228.46,227.98,228.1,10300.0,211.3611,211.3611,210.917,211.028,10300.0
2021-12-03 14:20:00,228.09,228.49,227.76,228.47,12425.0,211.0188,211.3888,210.7135,211.3703,12425.0
2021-12-03 14:25:00,228.5,228.55,228.26,228.3,4776.0,211.3981,211.4444,211.1761,211.2131,4776.0
2021-12-03 14:30:00,228.42,228.51,228.15,228.37,4626.0,211.3241,211.4073,211.0743,211.2778,4626.0
2021-12-03 14:35:00,228.42,228.7,228.29,228.4,5374.0,211.3241,211.5831,211.2038,211.3056,5374.0
2021-12-03 14:40:00,228.57,228.98,228.57,228.89,3405.0,211.4629,211.8422,211.4629,211.7589,3405.0
2021-12-03 14:45:00,229.0,229.0,228.79,228.79,2973.0,211.8607,211.8607,211.6664,211.6664,2973.0
2021-12-03 14:50:00,228.87,228.97,228.62,228.63,4334.0,211.7404,211.8329,211.5091,211.5184,4334.0
2021-12-03 14:55:00,228.53,228.81,228.53,228.54,2649.0,211.4259,211.6849,211.4259,211.4351,2649.0
2021-12-03 15:00:00,228.52,228.71,228.23,228.61,3751.0,211.4166,211.5924,211.1483,211.4999,3751.0
2021-12-03 15:05:00,228.62,228.88,228.37,228.42,4823.0,211.5091,211.7497,211.2778,211.3241,4823.0
2021-12-03 15:10:00,228.51,228.7,228.4,228.69,4464.0,211.4073,211.5831,211.3056,211.5739,4464.0
2021-12-03 15:15:00,228.63,228.79,228.31,228.44,8392.0,211.5184,211.6664,211.2223,211.3426,8392.0
2021-12-03 15:20:00,228.47,229.23,228.47,229.12,5758.0,211.3703,212.0735,211.3703,211.9717,5758.0
2021-12-03 15:25:00,229.13,229.5,229.13,229.2,5446.0,211.9809,212.3233,211.9809,212.0457,5446.0
2021-12-03 15:30:00,229.25,229.8,229.25,229.68,7101.0,212.092,212.6008,212.092,212.4898,7101.0
2021-12-03 15:35:00,229.73,229.73,228.85,229.02,7115.0,212.536,212.536,211.7219,211.8792,7115.0
2021-12-03 15:40:00,229.05,229.17,228.51,228.77,12703.0,211.9069,212.018,211.4073,211.6479,12703.0
2021-12-03 15:45:00,228.7,228.82,228.46,228.6,11504.0,211.5831,211.6941,211.3611,211.4906,11504.0
2021-12-03 15:50:00,228.7,229.38,228.54,229.32,33825.0,211.5831,212.2122,211.4351,212.1567,33825.0
2021-12-03 15:55:00,229.26,230.26,229.25,230.06,73248.0,212.1012,213.0264,212.092,212.8413,73248.0
2021-12-06 09:30:00,232.38,232.38,230.68,231.79,22694.0,214.9877,214.9877,213.4149,214.4419,22694.0
2021-12-06 09:35:00,231.64,233.0,231.63,232.47,9406.0,214.3031,215.5613,214.2938,215.071,9406.0
2021-12-06 09:40:00,232.42,232.72,231.58,232.16,5329.0,215.0247,215.3023,214.2476,214.7842,5329.0
2021-12-06 09:45:00,231.74,232.7,231.74,232.11,9376.0,214.3956,215.2838,214.3956,214.7379,9376.0
2021-12-06 09:50:00,232.02,232.02,231.26,231.27,5513.0,214.6546,214.6546,213.9515,213.9608,5513.0
2021-12-06 09:55:00,231.33,231.77,231.14,231.72,5615.0,214.0163,214.4234,213.8405,214.3771,5615.0
2021-12-06 10:00:00,231.62,231.88,230.84,230.84,13911.0,214.2846,214.5251,213.563,213.563,13911.0
2021-12-06 10:05:00,231.09,231.36,230.89,231.36,8022.0,213.7943,214.044,213.6092,214.044,8022.0
2021-12-06 10:10:00,231.26,232.63,231.26,232.49,11687.0,213.9515,215.219,213.9515,215.0895,11687.0
2021-12-06 10:15:00,232.62,232.86,232.24,232.44,7268.0,215.2097,215.4318,214.8582,215.0432,7268.0
2021-12-06 10:20:00,232.42,232.6,231.89,231.94,4723.0,215.0247,215.1912,214.5344,214.5806,4723.0
2021-12-06 10:25:00,231.89,232.17,231.79,231.93,7460.0,214.5344,214.7934,214.4419,214.5714,7460.0
2021-12-06 10:30:00,231.97,231.97,231.46,231.54,8777.0,214.6084,214.6084,214.1366,214.2106,8777.0
2021-12-06 10:35:00,231.48,231.5,231.24,231.47,24554.0,214.1551,214.1736,213.933,214.1458,24554.0
2021-12-06 10:40:00,231.47,231.53,230.86,230.93,6711.0,214.1458,214.2013,213.5815,213.6462,6711.0
2021-12-06 10:45:00,230.97,231.29,230.81,231.29,5402.0,213.6832,213.9793,213.5352,213.9793,5402.0
2021-12-06 10:50:00,231.4,232.01,231.3,231.91,3892.0,214.0811,214.6454,213.9885,214.5529,3892.0
2021-12-06 10:55:00,231.97,232.08,231.75,232.0,6124.0,214.6084,214.7102,214.4049,214.6361,6124.0
2021-12-06 11:00:00,232.0,232.12,231.88,232.0,8739.0,214.6361,214.7472,214.5251,214.6361,8739.0
2021-12-06 11:05:00,231.96,232.1,231.76,232.0,5120.0,214.5991,214.7287,214.4141,214.6361,5120.0
2021-12-06 11:10:00,231.99,232.07,231.62,231.62,8674.0,214.6269,214.7009,214.2846,214.2846,8674.0
2021-12-06 11:15:00,231.48,231.83,231.47,231.72,6149.0,214.1551,214.4789,214.1458,214.3771,6149.0
2021-12-06 11:20:00,231.72,231.78,231.54,231.68,4858.0,214.3771,214.4326,214.2106,214.3401,4858.0
2021-12-06 11:25:00,231.68,231.8,231.53,231.56,5689.0,214.3401,214.4511,214.2013,214.2291,5689.0
2021-12-06 11:30:00,231.58,231.63,231.19,231.37,4933.0,214.2476,214.2938,213.8868,214.0533,4933.0
2021-12-06 11:35:00,231.37,231.6,231.3,231.5,2389.0,214.0533,214.2661,213.9885,214.1736,2389.0
2021-12-06 11:40:00,231.38,231.55,231.32,231.55,4359.0,214.0625,214.2198,214.007,214.2198,4359.0
2021-12-06 11:45:00,231.39,231.4,230.87,230.88,2253.0,214.0718,214.0811,213.5907,213.6,2253.0
2021-12-06 11:50:00,230.94,231.45,230.9,231.24,4760.0,213.6555,214.1273,213.6185,213.933,4760.0
2021-12-06 11:55:00,231.25,231.51,231.24,231.34,1693.0,213.9423,214.1828,213.933,214.0255,1693.0
2021-12-06 12:00:00,231.66,231.67,231.3,231.49,6395.0,214.3216,214.3308,213.9885,214.1643,6395.0
2021-12-06 12:05:00,231.51,231.59,231.36,231.59,1600.0,214.1828,214.2568,214.044,214.2568,1600.0
2021-12-06 12:10:00,231.54,231.6,231.39,231.52,4052.0,214.2106,214.2661,214.0718,214.1921,4052.0
2021-12-06 12:15:00,231.35,231.72,231.33,231.57,5933.0,214.0348,214.3771,214.0163,214.2383,5933.0
2021-12-06 12:20:00,231.67,232.12,231.54,232.12,3015.0,214.3308,214.7472,214.2106,214.7472,3015.0
2021-12-06 12:25:00,232.11,232.12,231.87,231.87,3271.0,214.7379,214.7472,214.5159,214.5159,3271.0
2021-12-06 12:30:00,231.97,231.97,231.62,231.65,2915.0,214.6084,214.6084,214.2846,214.3123,2915.0
2021-12-06 12:35:00,231.55,231.7,231.49,231.49,1895.0,214.2198,214.3586,214.1643,214.1643,1895.0
2021-12-06 12:40:00,231.53,231.61,231.39,231.47,2535.0,214.2013,214.2753,214.0718,214.1458,2535.0
2021-12-06 12:45:00,231.5,231.55,231.23,231.32,9383.0,214.1736,214.2198,213.9238,214.007,9383.0
2021-12-06 12:50:00,231.24,231.36,231.23,231.27,3759.0,213.933,214.044,213.9238,213.9608,3759.0
2021-12-06 12:55:00,231.32,231.41,231.27,231.29,4592.0,214.007,214.0903,213.9608,213.9793,4592.0
2021-12-06 13:00:00,231.34,231.42,231.18,231.18,3900.0,214.0255,214.0996,213.8775,213.8775,3900.0
2021-12-06 13:05:00,231.27,231.27,230.91,231.05,2409.0,213.9608,213.9608,213.6277,213.7572,2409.0
2021-12-06 13:10:00,231.03,231.19,230.96,231.11,3396.0,213.7387,213.8868,213.674,213.8128,3396.0
2021-12-06 13:15:00,231.17,232.35,231.12,232.35,13892.0,213.8683,214.9599,213.822,214.9599,13892.0
2021-12-06 13:20:00,232.43,232.8,232.33,232.8,5032.0,215.034,215.3763,214.9414,215.3763,5032.0
2021-12-06 13:25:00,232.91,232.95,232.69,232.69,7837.0,215.478,215.515,215.2745,215.2745,7837.0
2021-12-06 13:30:00,232.64,232.86,232.64,232.81,4918.0,215.2282,215.4318,215.2282,215.3855,4918.0
2021-12-06 13:35:00,232.75,232.9,232.53,232.58,12054.0,215.33,215.4688,215.1265,215.1727,12054.0
2021-12-06 13:40:00,232.58,232.8,232.48,232.52,8977.0,215.1727,215.3763,215.0802,215.1172,8977.0
2021-12-06 13:45:00,232.45,232.66,232.45,232.66,2610.0,215.0525,215.2467,215.0525,215.2467,2610.0
2021-12-06 13:50:00,232.65,232.69,232.55,232.69,1206.0,215.2375,215.2745,215.145,215.2745,1206.0
2021-12-06 13:55:00,232.72,233.16,232.64,233.16,6318.0,215.3023,215.7093,215.2282,215.7093,6318.0
2021-12-06 14:00:00,233.27,233.32,233.08,233.14,3710.0,215.8111,215.8573,215.6353,215.6908,3710.0
2021-12-06 14:05:00,233.0,233.0,232.69,232.71,2104.0,215.5613,215.5613,215.2745,215.293,2104.0
2021-12-06 14:10:00,232.83,232.91,232.72,232.79,1728.0,215.404,215.478,215.3023,215.367,1728.0
2021-12-06 14:15:00,232.79,232.79,232.49,232.58,4750.0,215.367,215.367,215.0895,215.1727,4750.0
2021-12-06 14:20:00,232.5,232.6,232.43,232.58,4428.0,215.0987,215.1912,215.034,215.1727,4428.0
2021-12-06 14:25:00,232.58,232.62,232.48,232.48,3814.0,215.1727,215.2097,215.0802,215.0802,3814.0
2021-12-06 14:30:00,232.6,232.66,232.52,232.66,2997.0,215.1912,215.2467,215.1172,215.2467,2997.0
2021-12-06 14:35:00,232.66,232.86,232.58,232.64,2610.0,215.2467,215.4318,215.1727,215.2282,2610.0
2021-12-06 14:40:00,232.49,232.53,232.33,232.33,3303.0,215.0895,215.1265,214.9414,214.9414,3303.0
2021-12-06 14:45:00,232.43,232.58,232.17,232.24,2343.0,215.034,215.1727,214.7934,214.8582,2343.0
2021-12-06 14:50:00,232.24,232.24,231.95,231.95,5078.0,214.8582,214.8582,214.5899,214.5899,5078.0
2021-12-06 14:55:00,232.06,232.17,231.98,232.11,3683.0,214.6917,214.7934,214.6176,214.7379,3683.0
2021-12-06 15:00:00,232.14,232.58,232.14,232.35,2421.0,214.7657,215.1727,214.7657,214.9599,2421.0
2021-12-06 15:05:00,232.42,232.45,232.28,232.41,2917.0,215.0247,215.0525,214.8952,215.0155,2917.0
2021-12-06 15:10:00,232.29,232.38,232.12,232.12,4603.0,214.9044,214.9877,214.7472,214.7472,4603.0
2021-12-06 15:15:00,232.07,232.36,232.07,232.24,3237.0,214.7009,214.9692,214.7009,214.8582,3237.0
2021-12-06 15:20:00,232.23,232.26,232.02,232.02,2412.0,214.8489,214.8767,214.6546,214.6546,2412.0
2021-12-06 15:25:00,231.94,232.04,231.85,231.98,4384.0,214.5806,214.6731,214.4974,214.6176,4384.0
2021-12-06 15:30:00,232.06,232.16,231.92,232.05,5688.0,214.6917,214.7842,214.5621,214.6824,5688.0
2021-12-06 15:35:00,232.03,232.03,231.71,231.78,22769.0,214.6639,214.6639,214.3678,214.4326,22769.0
2021-12-06 15:40:00,231.77,232.16,231.63,232.06,25199.0,214.4234,214.7842,214.2938,214.6917,25199.0
2021-12-06 15:45:00,232.02,232.12,231.71,232.12,12115.0,214.6546,214.7472,214.3678,214.7472,12115.0
2021-12-06 15:50:00,232.23,232.9,232.11,232.69,26305.0,214.8489,215.4688,214.7379,215.2745,26305.0
2021-12-06 15:55:00,232.74,232.74,231.74,232.14,132915.0,215.3208,215.3208,214.3956,214.7657,132915.0
2021-12-07 09:30:00,234.59,235.64,234.1,234.36,29506.0,217.0323,218.0037,216.579,216.8195,29506.0
2021-12-07 09:35:00,233.94,234.25,233.24,233.86,8263.0,216.4309,216.7177,215.7833,216.3569,8263.0
2021-12-07 09:40:00,233.87,234.47,233.45,234.38,15257.0,216.3662,216.9213,215.9776,216.838,15257.0
2021-12-07 09:45:00,234.36,234.79,234.17,234.79,30923.0,216.8195,217.2173,216.6437,217.2173,30923.0
2021-12-07 09:50:00,234.75,235.19,234.57,234.84,6364.0,217.1803,217.5874,217.0138,217.2636,6364.0
2021-12-07 09:55:00,234.96,235.0,234.71,234.97,4271.0,217.3746,217.4116,217.1433,217.3839,4271.0
2021-12-07 10:00:00,234.97,235.0,234.39,234.47,8719.0,217.3839,217.4116,216.8473,216.9213,8719.0
2021-12-07 10:05:00,234.57,234.73,234.24,234.5,12351.0,217.0138,217.1618,216.7085,216.949,12351.0
2021-12-07 10:10:00,234.49,234.67,234.23,234.33,12387.0,216.9398,217.1063,216.6992,216.7918,12387.0
2021-12-07 10:15:00,234.32,234.85,234.32,234.74,6502.0,216.7825,217.2728,216.7825,217.1711,6502.0
2021-12-07 10:20:00,234.75,235.25,234.74,235.12,13539.0,217.1803,217.6429,217.1711,217.5226,13539.0
2021-12-07 10:25:00,235.14,235.14,234.77,234.78,7527.0,217.5411,217.5411,217.1988,217.2081,7527.0
2021-12-07 10:30:00,234.82,235.12,234.7,235.09,9185.0,217.2451,217.5226,217.1341,217.4949,9185.0
2021-12-07 10:35:00,235.13,235.36,235.11,235.14,5513.0,217.5319,217.7447,217.5134,217.5411,5513.0
2021-12-07 10:40:00,235.2,235.58,235.2,235.58,5045.0,217.5966,217.9482,217.5966,217.9482,5045.0
2021-12-07 10:45:00,235.64,235.88,235.49,235.77,6475.0,218.0037,218.2257,217.8649,218.124,6475.0
2021-12-07 10:50:00,235.71,235.85,235.65,235.72,5881.0,218.0685,218.198,218.013,218.0777,5881.0
2021-12-07 10:55:00,235.66,235.89,235.65,235.84,4219.0,218.0222,218.235,218.013,218.1887,4219.0
2021-12-07 11:00:00,235.89,236.1,235.89,236.09,6024.0,218.235,218.4293,218.235,218.42,6024.0
2021-12-07 11:05:00,236.01,236.14,235.97,236.14,4166.0,218.346,218.4663,218.309,218.4663,4166.0
2021-12-07 11:10:00,236.09,236.09,235.74,235.77,4010.0,218.42,218.42,218.0962,218.124,4010.0
2021-12-07 11:15:00,235.67,235.67,235.34,235.37,5080.0,218.0315,218.0315,217.7262,217.7539,5080.0
2021-12-07 11:20:00,235.36,235.36,235.02,235.1,5487.0,217.7447,217.7447,217.4301,217.5041,5487.0
2021-12-07 11:25:00,234.98,235.06,234.75,234.79,7547.0,217.3931,217.4671,217.1803,217.2173,7547.0
2021-12-07 11:30:00,234.74,234.78,234.6,234.6,5470.0,217.1711,217.2081,217.0415,217.0415,5470.0
2021-12-07 11:35:00,234.55,234.72,234.53,234.67,6402.0,216.9953,217.1526,216.9768,217.1063,6402.0
2021-12-07 11:40:00,234.7,234.74,234.52,234.59,8750.0,217.1341,217.1711,216.9675,217.0323,8750.0
2021-12-07 11:45:00,234.59,234.79,234.52,234.79,4688.0,217.0323,217.2173,216.9675,217.2173,4688.0
2021-12-07 11:50:00,234.89,235.09,234.88,234.96,6898.0,217.3098,217.4949,217.3006,217.3746,6898.0
2021-12-07 11:55:00,234.89,235.1,234.63,234.71,6250.0,217.3098,217.5041,217.0693,217.1433,6250.0
2021-12-07 12:00:00,234.79,234.79,234.52,234.58,7414.0,217.2173,217.2173,216.9675,217.023,7414.0
2021-12-07 12:05:00,234.58,234.65,234.33,234.44,4650.0,217.023,217.0878,216.7918,216.8935,4650.0
2021-12-07 12:10:00,234.45,234.77,234.45,234.77,2456.0,216.9028,217.1988,216.9028,217.1988,2456.0
2021-12-07 12:15:00,234.77,234.77,234.54,234.54,1542.0,217.1988,217.1988,216.986,216.986,1542.0
2021-12-07 12:20:00,234.47,234.74,234.47,234.67,3772.0,216.9213,217.1711,216.9213,217.1063,3772.0
2021-12-07 12:25:00,234.63,234.63,234.41,234.42,2186.0,217.0693,217.0693,216.8658,216.875,2186.0
2021-12-07 12:30:00,234.41,234.55,234.4,234.41,3166.0,216.8658,216.9953,216.8565,216.8658,3166.0
2021-12-07 12:35:00,234.45,234.57,234.36,234.36,6166.0,216.9028,217.0138,216.8195,216.8195,6166.0
2021-12-07 12:40:00,234.36,234.5,234.33,234.35,3034.0,216.8195,216.949,216.7918,216.8103,3034.0
2021-12-07 12:45:00,234.4,234.42,234.06,234.29,5156.0,216.8565,216.875,216.542,216.7548,5156.0
2021-12-07 12:50:00,234.26,234.37,234.23,234.31,2758.0,216.727,216.8288,216.6992,216.7733,2758.0
2021-12-07 12:55:00,234.33,234.57,234.25,234.57,2619.0,216.7918,217.0138,216.7177,217.0138,2619.0
2021-12-07 13:00:00,234.59,234.66,234.45,234.46,1642.0,217.0323,217.0971,216.9028,216.912,1642.0
2021-12-07 13:05:00,234.45,234.6,234.32,234.41,4136.0,216.9028,217.0415,216.7825,216.8658,4136.0
2021-12-07 13:10:00,234.34,234.66,234.34,234.47,4198.0,216.801,217.0971,216.801,216.9213,4198.0
2021-12-07 13:15:00,234.48,234.51,234.39,234.49,2644.0,216.9305,216.9583,216.8473,216.9398,2644.0
2021-12-07 13:20:00,234.53,234.56,234.44,234.44,1600.0,216.9768,217.0045,216.8935,216.8935,1600.0
2021-12-07 13:25:00,234.4,234.42,234.12,234.13,4072.0,216.8565,216.875,216.5975,216.6067,4072.0
2021-12-07 13:30:00,234.19,234.19,234.06,234.06,6154.0,216.6622,216.6622,216.542,216.542,6154.0
2021-12-07 13:35:00,234.08,234.12,233.86,233.89,6573.0,216.5605,216.5975,216.3569,216.3847,6573.0
2021-12-07 13:40:00,233.91,233.91,233.68,233.82,7398.0,216.4032,216.4032,216.1904,216.3199,7398.0
2021-12-07 13:45:00,233.7,233.96,233.67,233.92,4986.0,216.2089,216.4494,216.1812,216.4124,4986.0
2021-12-07 13:50:00,234.11,234.38,234.11,234.31,5015.0,216.5882,216.838,216.5882,216.7733,5015.0
2021-12-07 13:55:00,234.31,234.54,234.19,234.35,6541.0,216.7733,216.986,216.6622,216.8103,6541.0
2021-12-07 14:00:00,234.38,234.38,234.12,234.28,4587.0,216.838,216.838,216.5975,216.7455,4587.0
2021-12-07 14:05:00,234.23,234.59,234.18,234.38,11124.0,216.6992,217.0323,216.653,216.838,11124.0
2021-12-07 14:10:00,234.46,234.71,234.41,234.56,11562.0,216.912,217.1433,216.8658,217.0045,11562.0
2021-12-07 14:15:00,234.58,234.83,234.58,234.78,7750.0,217.023,217.2543,217.023,217.2081,7750.0
2021-12-07 14:20:00,234.77,234.88,234.52,234.76,8945.0,217.1988,217.3006,216.9675,217.1896,8945.0
2021-12-07 14:25:00,234.76,234.86,234.66,234.81,7216.0,217.1896,217.2821,217.0971,217.2358,7216.0
2021-12-07 14:30:00,234.84,234.87,234.69,234.81,5056.0,217.2636,217.2913,217.1248,217.2358,5056.0
2021-12-07 14:35:00,234.75,234.84,234.64,234.75,7290.0,217.1803,217.2636,217.0786,217.1803,7290.0
2021-12-07 14:40:00,234.74,234.83,234.64,234.72,5057.0,217.1711,217.2543,217.0786,217.1526,5057.0
2021-12-07 14:45:00,234.67,234.72,234.5,234.51,8939.0,217.1063,217.1526,216.949,216.9583,8939.0
2021-12-07 14:50:00,234.61,234.68,234.57,234.64,4264.0,217.0508,217.1156,217.0138,217.0786,4264.0
2021-12-07 14:55:00,234.61,234.61,234.32,234.43,25124.0,217.0508,217.0508,216.7825,216.8843,25124.0
2021-12-07 15:00:00,234.37,234.72,234.26,234.72,5465.0,216.8288,217.1526,216.727,217.1526,5465.0
2021-12-07 15:05:00,234.76,234.9,234.65,234.74,9608.0,217.1896,217.3191,217.0878,217.1711,9608.0
2021-12-07 15:10:00,234.8,234.83,234.57,234.76,6333.0,217.2266,217.2543,217.0138,217.1896,6333.0
2021-12-07 15:15:00,234.77,234.94,234.64,234.64,8023.0,217.1988,217.3561,217.0786,217.0786,8023.0
2021-12-07 15:20:00,234.6,234.6,234.37,234.37,5358.0,217.0415,217.0415,216.8288,216.8288,5358.0
2021-12-07 15:25:00,234.31,234.46,234.22,234.33,6623.0,216.7733,216.912,216.69,216.7918,6623.0
2021-12-07 15:30:00,234.34,234.41,234.18,234.31,10155.0,216.801,216.8658,216.653,216.7733,10155.0
2021-12-07 15:35:00,234.23,234.27,233.89,234.02,57547.0,216.6992,216.7362,216.3847,216.505,57547.0
2021-12-07 15:40:00,234.03,234.37,233.89,234.34,17779.0,216.5142,216.8288,216.3847,216.801,17779.0
2021-12-07 15:45:00,234.34,234.42,233.9,234.12,21877.0,216.801,216.875,216.3939,216.5975,21877.0
2021-12-07 15:50:00,234.14,234.5,233.79,234.45,38212.0,216.616,216.949,216.2922,216.9028,38212.0
2021-12-07 15:55:00,234.5,235.32,234.4,235.19,93205.0,216.949,217.7077,216.8565,217.5874,93205.0
2021-12-08 09:30:00,233.13,234.92,233.13,234.37,55058.0,215.6816,217.3376,215.6816,216.8288,55058.0
2021-12-08 09:35:00,234.19,235.36,234.04,235.04,6825.0,216.6622,217.7447,216.5235,217.4486,6825.0
2021-12-08 09:40:00,235.17,235.51,233.98,234.13,4800.0,217.5689,217.8834,216.468,216.6067,4800.0
2021-12-08 09:45:00,234.28,234.48,233.87,234.48,7703.0,216.7455,216.9305,216.3662,216.9305,7703.0
2021-12-08 09:50:00,234.46,234.87,234.26,234.59,3570.0,216.912,217.2913,216.727,217.0323,3570.0
2021-12-08 09:55:00,234.74,234.94,234.36,234.83,2904.0,217.1711,217.3561,216.8195,217.2543,2904.0
2021-12-08 10:00:00,234.71,235.38,234.7,235.32,4082.0,217.1433,217.7632,217.1341,217.7077,4082.0
2021-12-08 10:05:00,235.44,235.65,234.94,235.08,7793.0,217.8187,218.013,217.3561,217.4856,7793.0
2021-12-08 10:10:00,235.09,235.09,234.38,234.63,4394.0,217.4949,217.4949,216.838,217.0693,4394.0
2021-12-08 10:15:00,234.72,234.93,234.6,234.73,2693.0,217.1526,217.3468,217.0415,217.1618,2693.0
2021-12-08 10:20:00,234.7,234.7,234.13,234.22,1989.0,217.1341,217.1341,216.6067,216.69,1989.0
2021-12-08 10:25:00,234.18,234.21,233.42,233.42,2718.0,216.653,216.6807,215.9499,215.9499,2718.0
2021-12-08 10:30:00,233.83,234.02,233.73,233.73,2134.0,216.3292,216.505,216.2367,216.2367,2134.0
2021-12-08 10:35:00,233.61,233.76,233.46,233.46,3146.0,216.1256,216.2644,215.9869,215.9869,3146.0
2021-12-08 10:40:00,233.46,233.72,233.46,233.66,1762.0,215.9869,216.2274,215.9869,216.1719,1762.0
2021-12-08 10:45:00,233.95,234.01,233.52,233.63,3269.0,216.4402,216.4957,216.0424,216.1441,3269.0
2021-12-08 10:50:00,233.63,233.82,233.37,233.47,4125.0,216.1441,216.3199,215.9036,215.9961,4125.0
2021-12-08 10:55:00,233.38,233.53,233.0,233.14,2956.0,215.9129,216.0516,215.5613,215.6908,2956.0
2021-12-08 11:00:00,233.16,233.27,232.96,233.27,4037.0,215.7093,215.8111,215.5243,215.8111,4037.0
2021-12-08 11:05:00,233.4,233.45,233.04,233.41,4444.0,215.9314,215.9776,215.5983,215.9406,4444.0
2021-12-08 11:10:00,233.41,233.74,233.3,233.62,5148.0,215.9406,216.2459,215.8388,216.1349,5148.0
2021-12-08 11:15:00,233.72,233.73,233.2,233.2,2386.0,216.2274,216.2367,215.7463,215.7463,2386.0
2021-12-08 11:20:00,233.31,233.39,233.05,233.35,2557.0,215.8481,215.9221,215.6076,215.8851,2557.0
2021-12-08 11:25:00,233.2,233.62,233.2,233.4,3014.0,215.7463,216.1349,215.7463,215.9314,3014.0
2021-12-08 11:30:00,233.41,233.58,233.11,233.12,2365.0,215.9406,216.0979,215.6631,215.6723,2365.0
2021-12-08 11:35:00,233.09,233.17,232.96,232.97,2655.0,215.6446,215.7186,215.5243,215.5335,2655.0
2021-12-08 11:40:00,232.96,233.27,232.86,232.87,2275.0,215.5243,215.8111,215.4318,215.441,2275.0
2021-12-08 11:45:00,232.87,232.96,232.58,232.96,3247.0,215.441,215.5243,215.1727,215.5243,3247.0
2021-12-08 11:50:00,232.94,233.03,232.87,233.0,1599.0,215.5058,215.5891,215.441,215.5613,1599.0
2021-12-08 11:55:00,233.01,233.02,232.72,232.86,2654.0,215.5706,215.5798,215.3023,215.4318,2654.0
2021-12-08 12:00:00,232.87,233.17,232.86,232.97,8147.0,215.441,215.7186,215.4318,215.5335,8147.0
2021-12-08 12:05:00,232.92,233.11,232.87,233.11,2000.0,215.4873,215.6631,215.441,215.6631,2000.0
2021-12-08 12:10:00,233.09,233.39,233.09,233.32,2453.0,215.6446,215.9221,215.6446,215.8573,2453.0
2021-12-08 12:15:00,233.21,233.21,232.52,232.52,6100.0,215.7556,215.7556,215.1172,215.1172,6100.0
2021-12-08 12:20:00,232.63,232.63,232.2,232.43,7731.0,215.219,215.219,214.8212,215.034,7731.0
2021-12-08 12:25:00,232.52,232.65,232.43,232.58,2286.0,215.1172,215.2375,215.034,215.1727,2286.0
2021-12-08 12:30:00,232.52,232.78,232.51,232.66,3458.0,215.1172,215.3578,215.108,215.2467,3458.0
2021-12-08 12:35:00,232.74,232.9,232.74,232.77,2842.0,215.3208,215.4688,215.3208,215.3485,2842.0
2021-12-08 12:40:00,232.89,232.95,232.82,232.87,1500.0,215.4595,215.515,215.3948,215.441,1500.0
2021-12-08 12:45:00,232.87,233.0,232.87,232.93,2712.0,215.441,215.5613,215.441,215.4965,2712.0
2021-12-08 12:50:00,233.06,233.24,233.0,233.24,4138.0,215.6168,215.7833,215.5613,215.7833,4138.0
2021-12-08 12:55:00,233.25,233.29,233.04,233.04,5995.0,215.7926,215.8296,215.5983,215.5983,5995.0
2021-12-08 13:00:00,233.04,233.07,232.77,233.01,1274.0,215.5983,215.6261,215.3485,215.5706,1274.0
2021-12-08 13:05:00,233.06,233.1,232.93,232.98,1400.0,215.6168,215.6538,215.4965,215.5428,1400.0
2021-12-08 13:10:00,233.06,233.12,232.97,233.12,2313.0,215.6168,215.6723,215.5335,215.6723,2313.0
2021-12-08 13:15:00,233.09,233.11,232.91,233.11,2654.0,215.6446,215.6631,215.478,215.6631,2654.0
2021-12-08 13:20:00,233.1,233.11,232.92,232.98,2484.0,215.6538,215.6631,215.4873,215.5428,2484.0
2021-12-08 13:25:00,233.04,233.15,233.0,233.02,2823.0,215.5983,215.7001,215.5613,215.5798,2823.0
2021-12-08 13:30:00,233.0,233.02,232.65,232.65,2012.0,215.5613,215.5798,215.2375,215.2375,2012.0
2021-12-08 13:35:00,232.69,232.79,232.68,232.79,802.0,215.2745,215.367,215.2652,215.367,802.0
2021-12-08 13:40:00,232.88,233.04,232.88,233.04,3123.0,215.4503,215.5983,215.4503,215.5983,3123.0
2021-12-08 13:45:00,232.88,233.03,232.8,232.8,1829.0,215.4503,215.5891,215.3763,215.3763,1829.0
2021-12-08 13:50:00,232.8,232.95,232.8,232.91,1108.0,215.3763,215.515,215.3763,215.478,1108.0
2021-12-08 13:55:00,232.99,233.11,232.92,232.99,4919.0,215.552,215.6631,215.4873,215.552,4919.0
2021-12-08 14:00:00,233.01,233.31,233.01,233.25,3846.0,215.5706,215.8481,215.5706,215.7926,3846.0
2021-12-08 14:05:00,233.27,233.29,233.16,233.29,2469.0,215.8111,215.8296,215.7093,215.8296,2469.0
2021-12-08 14:10:00,233.27,233.36,233.04,233.06,5981.0,215.8111,215.8944,215.5983,215.6168,5981.0
2021-12-08 14:15:00,233.06,233.11,232.83,233.04,3163.0,215.6168,215.6631,215.404,215.5983,3163.0
2021-12-08 14:20:00,232.97,233.12,232.97,233.02,3614.0,215.5335,215.6723,215.5335,215.5798,3614.0
2021-12-08 14:25:00,233.02,233.02,232.84,232.95,2440.0,215.5798,215.5798,215.4133,215.515,2440.0
2021-12-08 14:30:00,232.91,233.04,232.86,232.97,2042.0,215.478,215.5983,215.4318,215.5335,2042.0
2021-12-08 14:35:00,232.96,233.13,232.9,233.11,2201.0,215.5243,215.6816,215.4688,215.6631,2201.0
2021-12-08 14:40:00,233.1,233.18,233.0,233.04,4216.0,215.6538,215.7278,215.5613,215.5983,4216.0
2021-12-08 14:45:00,233.02,233.14,233.02,233.08,5297.0,215.5798,215.6908,215.5798,215.6353,5297.0
2021-12-08 14:50:00,233.12,233.18,232.96,233.04,30975.0,215.6723,215.7278,215.5243,215.5983,30975.0
2021-12-08 14:55:00,232.98,233.11,232.86,233.07,4257.0,215.5428,215.6631,215.4318,215.6261,4257.0
2021-12-08 15:00:00,233.07,233.34,233.07,233.33,6064.0,215.6261,215.8759,215.6261,215.8666,6064.0
2021-12-08 15:05:00,233.35,233.39,233.3,233.31,2500.0,215.8851,215.9221,215.8388,215.8481,2500.0
2021-12-08 15:10:00,233.29,233.47,233.28,233.45,5207.0,215.8296,215.9961,215.8203,215.9776,5207.0
2021-12-08 15:15:00,233.47,233.61,233.42,233.51,6708.0,215.9961,216.1256,215.9499,216.0331,6708.0
2021-12-08 15:20:00,233.45,233.59,233.37,233.59,4180.0,215.9776,216.1071,215.9036,216.1071,4180.0
2021-12-08 15:25:00,233.6,233.66,233.56,233.66,3754.0,216.1164,216.1719,216.0794,216.1719,3754.0
2021-12-08 15:30:00,233.6,233.89,233.56,233.87,5457.0,216.1164,216.3847,216.0794,216.3662,5457.0
2021-12-08 15:35:00,233.87,233.89,233.65,233.75,6964.0,216.3662,216.3847,216.1627,216.2552,6964.0
2021-12-08 15:40:00,233.79,234.12,233.79,234.03,9633.0,216.2922,216.5975,216.2922,216.5142,9633.0
2021-12-08 15:45:00,234.04,234.19,233.99,234.14,10830.0,216.5235,216.6622,216.4772,216.616,10830.0
2021-12-08 15:50:00,234.14,234.26,233.86,234.24,23570.0,216.616,216.727,216.3569,216.7085,23570.0
2021-12-08 15:55:00,234.29,234.46,234.11,234.41,49244.0,216.7548,216.912,216.5882,216.8658,49244.0
2021-12-09 09:30:00,233.26,233.26,232.08,232.48,17541.0,216.7662,216.7662,215.6696,216.0413,17541.0
2021-12-09 09:35:00,232.48,232.63,232.2,232.43,3653.0,216.0413,216.1807,215.7811,215.9948,3653.0
2021-12-09 09:40:00,232.21,232.97,232.21,232.47,5665.0,215.7904,216.4967,215.7904,216.032,5665.0
2021-12-09 09:45:00,232.46,232.52,231.59,231.9,8362.0,216.0227,216.0785,215.2142,215.5023,8362.0
2021-12-09 09:50:00,231.68,232.38,231.66,232.0,6133.0,215.2979,215.9484,215.2793,215.5952,6133.0
2021-12-09 09:55:00,232.35,232.55,232.14,232.14,4350.0,215.9205,216.1064,215.7253,215.7253,4350.0
2021-12-09 10:00:00,232.24,232.62,232.04,232.04,3749.0,215.8183,216.1714,215.6324,215.6324,3749.0
2021-12-09 10:05:00,232.21,232.91,232.2,232.66,3136.0,215.7904,216.4409,215.7811,216.2086,3136.0
2021-12-09 10:10:00,232.66,233.01,232.51,233.01,3102.0,216.2086,216.5338,216.0692,216.5338,3102.0
2021-12-09 10:15:00,233.06,233.91,232.99,233.67,3741.0,216.5803,217.3702,216.5152,217.1472,3741.0
2021-12-09 10:20:00,233.67,233.79,233.33,233.36,6527.0,217.1472,217.2587,216.8312,216.8591,6527.0
2021-12-09 10:25:00,233.17,233.38,233.11,233.12,6043.0,216.6825,216.8777,216.6268,216.6361,6043.0
2021-12-09 10:30:00,233.06,233.18,232.77,233.01,4300.0,216.5803,216.6918,216.3108,216.5338,4300.0
2021-12-09 10:35:00,233.01,233.1,232.81,232.97,2492.0,216.5338,216.6175,216.348,216.4967,2492.0
2021-12-09 10:40:00,233.09,233.58,233.09,233.58,2100.0,216.6082,217.0635,216.6082,217.0635,2100.0
2021-12-09 10:45:00,233.54,233.54,233.18,233.38,2635.0,217.0264,217.0264,216.6918,216.8777,2635.0
2021-12-09 10:50:00,233.3,233.53,233.3,233.45,1400.0,216.8033,217.0171,216.8033,216.9427,1400.0
2021-12-09 10:55:00,233.61,233.61,233.38,233.4,2611.0,217.0914,217.0914,216.8777,216.8963,2611.0
2021-12-09 11:00:00,233.48,233.54,233.33,233.33,5304.0,216.9706,217.0264,216.8312,216.8312,5304.0
2021-12-09 11:05:00,233.41,233.47,233.24,233.25,4323.0,216.9055,216.9613,216.7476,216.7569,4323.0
2021-12-09 11:10:00,233.18,233.18,232.76,232.85,1268.0,216.6918,216.6918,216.3015,216.3851,1268.0
2021-12-09 11:15:00,232.7,232.75,232.55,232.75,2200.0,216.2457,216.2922,216.1064,216.2922,2200.0
2021-12-09 11:20:00,232.95,233.12,232.95,233.05,2559.0,216.4781,216.6361,216.4781,216.571,2559.0
2021-12-09 11:25:00,233.06,233.27,233.04,233.24,3705.0,216.5803,216.7754,216.5617,216.7476,3705.0
2021-12-09 11:30:00,233.31,233.36,233.26,233.26,1400.0,216.8126,216.8591,216.7662,216.7662,1400.0
2021-12-09 11:35:00,233.27,233.28,233.05,233.05,2550.0,216.7754,216.7847,216.571,216.571,2550.0
2021-12-09 11:40:00,233.16,233.28,233.03,233.04,2781.0,216.6732,216.7847,216.5524,216.5617,2781.0
2021-12-09 11:45:00,232.87,232.96,232.82,232.82,2187.0,216.4037,216.4874,216.3573,216.3573,2187.0
2021-12-09 11:50:00,232.9,233.08,232.81,233.07,1400.0,216.4316,216.5989,216.348,216.5896,1400.0
2021-12-09 11:55:00,232.91,233.01,232.85,233.01,2105.0,216.4409,216.5338,216.3851,216.5338,2105.0
2021-12-09 12:00:00,232.97,233.03,232.58,232.7,5820.0,216.4967,216.5524,216.1342,216.2457,5820.0
2021-12-09 12:05:00,232.65,232.86,232.64,232.79,4901.0,216.1993,216.3944,216.19,216.3294,4901.0
2021-12-09 12:10:00,232.67,232.8,232.63,232.72,2632.0,216.2179,216.3387,216.1807,216.2643,2632.0
2021-12-09 12:15:00,232.72,232.83,232.67,232.72,3253.0,216.2643,216.3666,216.2179,216.2643,3253.0
2021-12-09 12:20:00,232.72,232.78,232.65,232.77,3999.0,216.2643,216.3201,216.1993,216.3108,3999.0
2021-12-09 12:25:00,232.77,232.84,232.69,232.84,1000.0,216.3108,216.3758,216.2365,216.3758,1000.0
2021-12-09 12:30:00,232.89,233.0,232.89,232.96,1800.0,216.4223,216.5245,216.4223,216.4874,1800.0
2021-12-09 12:35:00,233.09,233.24,233.05,233.12,1824.0,216.6082,216.7476,216.571,216.6361,1824.0
2021-12-09 12:40:00,233.05,233.13,232.97,233.13,2300.0,216.571,216.6453,216.4967,216.6453,2300.0
2021-12-09 12:45:00,233.13,233.13,232.83,233.06,5383.0,216.6453,216.6453,216.3666,216.5803,5383.0
2021-12-09 12:50:00,233.1,233.18,233.09,233.16,2557.0,216.6175,216.6918,216.6082,216.6732,2557.0
2021-12-09 12:55:00,233.2,233.36,233.17,233.36,765.0,216.7104,216.8591,216.6825,216.8591,765.0
2021-12-09 13:00:00,233.36,233.36,232.96,233.24,2300.0,216.8591,216.8591,216.4874,216.7476,2300.0
2021-12-09 13:05:00,233.22,233.35,233.1,233.17,2405.0,216.729,216.8498,216.6175,216.6825,2405.0
2021-12-09 13:10:00,233.15,233.22,233.13,233.13,1029.0,216.6639,216.729,216.6453,216.6453,1029.0
2021-12-09 13:15:00,233.2,233.35,233.18,233.34,2200.0,216.7104,216.8498,216.6918,216.8405,2200.0
2021-12-09 13:20:00,233.24,233.29,233.2,233.25,2228.0,216.7476,216.794,216.7104,216.7569,2228.0
2021-12-09 13:25:00,233.25,233.51,233.19,233.51,1840.0,216.7569,216.9985,216.7011,216.9985,1840.0
2021-12-09 13:30:00,233.39,233.56,233.39,233.56,1310.0,216.887,217.0449,216.887,217.0449,1310.0
2021-12-09 13:35:00,233.54,233.64,233.52,233.59,1900.0,217.0264,217.1193,217.0078,217.0728,1900.0
2021-12-09 13:40:00,233.66,233.68,233.43,233.45,2736.0,217.1379,217.1565,216.9241,216.9427,2736.0
2021-12-09 13:45:00,233.42,233.54,233.26,233.35,3802.0,216.9148,217.0264,216.7662,216.8498,3802.0
2021-12-09 13:50:00,233.33,233.47,233.33,233.42,1141.0,216.8312,216.9613,216.8312,216.9148,1141.0
2021-12-09 13:55:00,233.4,233.4,233.23,233.32,2900.0,216.8963,216.8963,216.7383,216.8219,2900.0
2021-12-09 14:00:00,233.26,233.26,233.12,233.22,1800.0,216.7662,216.7662,216.6361,216.729,1800.0
2021-12-09 14:05:00,233.23,233.3,233.11,233.2,1607.0,216.7383,216.8033,216.6268,216.7104,1607.0
2021-12-09 14:10:00,233.28,233.48,233.25,233.48,1930.0,216.7847,216.9706,216.7569,216.9706,1930.0
2021-12-09 14:15:00,233.45,233.57,233.38,233.45,3496.0,216.9427,217.0542,216.8777,216.9427,3496.0
2021-12-09 14:20:00,233.45,233.49,233.31,233.49,1410.0,216.9427,216.9799,216.8126,216.9799,1410.0
2021-12-09 14:25:00,233.53,233.62,233.48,233.49,2300.0,217.0171,217.1007,216.9706,216.9799,2300.0
2021-12-09 14:30:00,233.45,233.64,233.43,233.6,3403.0,216.9427,217.1193,216.9241,217.0821,3403.0
2021-12-09 14:35:00,233.59,233.8,233.5,233.77,4626.0,217.0728,217.268,216.9892,217.2401,4626.0
2021-12-09 14:40:00,233.78,233.81,233.33,233.4,2856.0,217.2494,217.2773,216.8312,216.8963,2856.0
2021-12-09 14:45:00,233.44,233.48,233.31,233.45,1145.0,216.9334,216.9706,216.8126,216.9427,1145.0
2021-12-09 14:50:00,233.32,233.34,233.07,233.08,2352.0,216.8219,216.8405,216.5896,216.5989,2352.0
2021-12-09 14:55:00,233.1,233.16,232.91,232.98,3121.0,216.6175,216.6732,216.4409,216.506,3121.0
2021-12-09 15:00:00,233.03,233.33,232.94,233.18,4332.0,216.5524,216.8312,216.4688,216.6918,4332.0
2021-12-09 15:05:00,233.05,233.22,233.0,233.16,3110.0,216.571,216.729,216.5245,216.6732,3110.0
2021-12-09 15:10:00,233.18,233.28,232.95,233.02,3449.0,216.6918,216.7847,216.4781,216.5431,3449.0
2021-12-09 15:15:00,232.89,232.98,232.59,232.59,4068.0,216.4223,216.506,216.1435,216.1435,4068.0
2021-12-09 15:20:00,232.6,232.72,232.57,232.7,3728.0,216.1528,216.2643,216.1249,216.2457,3728.0
2021-12-09 15:25:00,232.6,232.83,232.56,232.62,4181.0,216.1528,216.3666,216.1156,216.1714,4181.0
2021-12-09 15:30:00,232.65,232.98,232.64,232.87,3700.0,216.1993,216.506,216.19,216.4037,3700.0
2021-12-09 15:35:00,232.91,233.3,232.87,233.14,5587.0,216.4409,216.8033,216.4037,216.6546,5587.0
2021-12-09 15:40:00,233.1,233.31,233.0,233.07,6032.0,216.6175,216.8126,216.5245,216.5896,6032.0
2021-12-09 15:45:00,233.01,233.36,232.98,233.15,7123.0,216.5338,216.8591,216.506,216.6639,7123.0
2021-12-09 15:50:00,233.05,233.3,232.92,233.02,18851.0,216.571,216.8033,216.4502,216.5431,18851.0
2021-12-09 15:55:00,233.12,233.18,232.63,232.68,45658.0,216.6361,216.6918,216.1807,216.2272,45658.0
2021-12-10 09:30:00,234.22,234.86,233.99,234.44,21961.0,217.6583,218.253,217.4445,217.8627,21961.0
2021-12-10 09:35:00,234.58,234.86,234.01,234.38,4200.0,217.9928,218.253,217.4631,217.807,4200.0
2021-12-10 09:40:00,234.42,235.43,234.42,235.43,6516.0,217.8441,218.7827,217.8441,218.7827,6516.0
2021-12-10 09:45:00,235.36,235.83,235.0,235.78,11290.0,218.7177,219.1544,218.3831,219.108,11290.0
2021-12-10 09:50:00,235.93,235.93,235.04,235.05,4732.0,219.2474,219.2474,218.4203,218.4296,4732.0
2021-12-10 09:55:00,235.24,235.69,234.99,235.58,5936.0,218.6061,219.0243,218.3738,218.9221,5936.0
2021-12-10 10:00:00,235.66,235.96,234.95,234.95,4408.0,218.9964,219.2752,218.3367,218.3367,4408.0
2021-12-10 10:05:00,234.95,235.06,234.58,234.73,6758.0,218.3367,218.4389,217.9928,218.1322,6758.0
2021-12-10 10:10:00,234.75,234.83,234.34,234.34,2905.0,218.1508,218.2251,217.7698,217.7698,2905.0
2021-12-10 10:15:00,234.45,234.55,234.07,234.39,3405.0,217.872,217.9649,217.5189,217.8162,3405.0
2021-12-10 10:20:00,234.45,234.62,234.24,234.38,4771.0,217.872,218.03,217.6769,217.807,4771.0
2021-12-10 10:25:00,234.51,234.74,234.4,234.51,5925.0,217.9278,218.1415,217.8255,217.9278,5925.0
2021-12-10 10:30:00,234.63,235.2,234.63,234.76,4094.0,218.0393,218.569,218.0393,218.1601,4094.0
2021-12-10 10:35:00,234.81,234.88,234.41,234.42,3351.0,218.2066,218.2716,217.8348,217.8441,3351.0
2021-12-10 10:40:00,234.31,234.55,234.22,234.55,3092.0,217.7419,217.9649,217.6583,217.9649,3092.0
2021-12-10 10:45:00,234.56,234.74,234.32,234.33,2515.0,217.9742,218.1415,217.7512,217.7605,2515.0
2021-12-10 10:50:00,234.09,234.16,233.44,233.45,3862.0,217.5375,217.6025,216.9334,216.9427,3862.0
2021-12-10 10:55:00,233.51,233.95,233.5,233.95,4130.0,216.9985,217.4074,216.9892,217.4074,4130.0
2021-12-10 11:00:00,234.09,234.57,234.08,234.08,4032.0,217.5375,217.9835,217.5282,217.5282,4032.0
2021-12-10 11:05:00,234.21,234.3,233.84,233.93,2842.0,217.649,217.7326,217.3051,217.3888,2842.0
2021-12-10 11:10:00,233.98,234.28,233.74,233.75,2344.0,217.4352,217.714,217.2122,217.2215,2344.0
2021-12-10 11:15:00,233.81,234.09,233.75,233.9,3179.0,217.2773,217.5375,217.2215,217.3609,3179.0
2021-12-10 11:20:00,233.78,234.21,233.78,234.1,4425.0,217.2494,217.649,217.2494,217.5468,4425.0
2021-12-10 11:25:00,233.96,235.11,233.96,235.11,6392.0,217.4167,218.4853,217.4167,218.4853,6392.0
2021-12-10 11:30:00,235.04,235.04,234.15,234.47,4234.0,218.4203,218.4203,217.5932,217.8906,4234.0
2021-12-10 11:35:00,234.36,234.7,234.25,234.61,2285.0,217.7884,218.1043,217.6861,218.0207,2285.0
2021-12-10 11:40:00,234.53,234.72,234.39,234.44,4280.0,217.9463,218.1229,217.8162,217.8627,4280.0
2021-12-10 11:45:00,234.54,234.75,234.43,234.43,4024.0,217.9556,218.1508,217.8534,217.8534,4024.0
2021-12-10 11:50:00,234.46,234.61,234.21,234.33,2960.0,217.8813,218.0207,217.649,217.7605,2960.0
2021-12-10 11:55:00,234.25,234.39,234.06,234.33,6572.0,217.6861,217.8162,217.5096,217.7605,6572.0
2021-12-10 12:00:00,234.35,234.38,234.1,234.11,4159.0,217.7791,217.807,217.5468,217.556,4159.0
2021-12-10 12:05:00,234.3,234.64,234.21,234.47,3954.0,217.7326,218.0486,217.649,217.8906,3954.0
2021-12-10 12:10:00,234.62,234.98,234.62,234.98,1100.0,218.03,218.3645,218.03,218.3645,1100.0
2021-12-10 12:15:00,234.9,235.15,234.9,235.09,1100.0,218.2902,218.5225,218.2902,218.4668,1100.0
2021-12-10 12:20:00,235.0,235.22,234.99,235.07,3072.0,218.3831,218.5876,218.3738,218.4482,3072.0
2021-12-10 12:25:00,235.14,235.2,234.86,234.88,3752.0,218.5132,218.569,218.253,218.2716,3752.0
2021-12-10 12:30:00,235.08,235.08,234.67,234.8,1713.0,218.4575,218.4575,218.0765,218.1973,1713.0
2021-12-10 12:35:00,234.62,234.78,234.53,234.71,1500.0,218.03,218.1787,217.9463,218.1136,1500.0
2021-12-10 12:40:00,234.75,234.87,234.63,234.79,2306.0,218.1508,218.2623,218.0393,218.188,2306.0
2021-12-10 12:45:00,234.89,235.05,234.88,235.05,1578.0,218.2809,218.4296,218.2716,218.4296,1578.0
2021-12-10 12:50:00,235.05,235.2,235.02,235.08,2311.0,218.4296,218.569,218.4017,218.4575,2311.0
2021-12-10 12:55:00,235.12,235.39,235.12,235.2,2729.0,218.4946,218.7455,218.4946,218.569,2729.0
2021-12-10 13:00:00,235.2,235.66,235.17,235.66,2309.0,218.569,218.9964,218.5411,218.9964,2309.0
2021-12-10 13:05:00,235.52,235.57,235.47,235.47,2380.0,218.8663,218.9128,218.8199,218.8199,2380.0
2021-12-10 13:10:00,235.51,235.6,235.46,235.5,1317.0,218.8571,218.9407,218.8106,218.8478,1317.0
2021-12-10 13:15:00,235.59,235.6,235.41,235.41,3400.0,218.9314,218.9407,218.7641,218.7641,3400.0
2021-12-10 13:20:00,235.47,235.54,235.45,235.54,1837.0,218.8199,218.8849,218.8013,218.8849,1837.0
2021-12-10 13:25:00,235.59,235.72,235.46,235.72,2349.0,218.9314,219.0522,218.8106,219.0522,2349.0
2021-12-10 13:30:00,235.74,235.87,235.61,235.77,1834.0,219.0708,219.1916,218.95,219.0987,1834.0
2021-12-10 13:35:00,235.81,235.87,235.65,235.77,4081.0,219.1358,219.1916,218.9872,219.0987,4081.0
2021-12-10 13:40:00,235.89,236.0,235.84,235.98,1646.0,219.2102,219.3124,219.1637,219.2938,1646.0
2021-12-10 13:45:00,235.9,236.02,235.77,235.81,2787.0,219.2195,219.331,219.0987,219.1358,2787.0
2021-12-10 13:50:00,235.83,235.96,235.79,235.96,3634.0,219.1544,219.2752,219.1173,219.2752,3634.0
2021-12-10 13:55:00,235.87,235.97,235.8,235.88,2315.0,219.1916,219.2845,219.1265,219.2009,2315.0
2021-12-10 14:00:00,236.0,236.14,235.89,236.03,3246.0,219.3124,219.4425,219.2102,219.3403,3246.0
2021-12-10 14:05:00,236.02,236.05,235.88,236.0,2875.0,219.331,219.3589,219.2009,219.3124,2875.0
2021-12-10 14:10:00,236.14,236.21,235.81,235.81,2450.0,219.4425,219.5076,219.1358,219.1358,2450.0
2021-12-10 14:15:00,236.03,236.1,235.9,236.08,1333.0,219.3403,219.4053,219.2195,219.3867,1333.0
2021-12-10 14:20:00,236.16,236.17,236.0,236.17,2810.0,219.4611,219.4704,219.3124,219.4704,2810.0
2021-12-10 14:25:00,236.09,236.12,235.97,236.12,4140.0,219.396,219.4239,219.2845,219.4239,4140.0
2021-12-10 14:30:00,236.12,236.34,235.99,236.06,3205.0,219.4239,219.6284,219.3031,219.3682,3205.0
2021-12-10 14:35:00,236.09,236.18,235.93,236.18,3623.0,219.396,219.4797,219.2474,219.4797,3623.0
2021-12-10 14:40:00,236.08,236.08,235.86,235.94,1900.0,219.3867,219.3867,219.1823,219.2566,1900.0
2021-12-10 14:45:00,235.92,236.03,235.8,235.9,3327.0,219.2381,219.3403,219.1265,219.2195,3327.0
2021-12-10 14:50:00,235.93,235.93,235.72,235.8,3300.0,219.2474,219.2474,219.0522,219.1265,3300.0
2021-12-10 14:55:00,235.82,235.88,235.7,235.7,2404.0,219.1451,219.2009,219.0336,219.0336,2404.0
2021-12-10 15:00:00,235.94,235.97,235.82,235.91,5119.0,219.2566,219.2845,219.1451,219.2288,5119.0
2021-12-10 15:05:00,235.91,236.14,235.87,236.14,3347.0,219.2288,219.4425,219.1916,219.4425,3347.0
2021-12-10 15:10:00,236.23,236.41,236.18,236.33,2367.0,219.5261,219.6934,219.4797,219.6191,2367.0
2021-12-10 15:15:00,236.32,236.39,236.24,236.24,3619.0,219.6098,219.6748,219.5354,219.5354,3619.0
2021-12-10 15:20:00,236.37,236.54,236.34,236.54,4323.0,219.6562,219.8142,219.6284,219.8142,4323.0
2021-12-10 15:25:00,236.45,236.52,236.27,236.45,9061.0,219.7306,219.7956,219.5633,219.7306,9061.0
2021-12-10 15:30:00,236.49,236.6,236.37,236.57,3270.0,219.7678,219.87,219.6562,219.8421,3270.0
2021-12-10 15:35:00,236.6,236.6,236.33,236.33,6814.0,219.87,219.87,219.6191,219.6191,6814.0
2021-12-10 15:40:00,236.35,236.5,236.31,236.34,4770.0,219.6377,219.7771,219.6005,219.6284,4770.0
2021-12-10 15:45:00,236.34,236.57,236.33,236.45,9971.0,219.6284,219.8421,219.6191,219.7306,9971.0
2021-12-10 15:50:00,236.46,236.86,236.44,236.59,40289.0,219.7399,220.1116,219.7213,219.8607,40289.0
2021-12-10 15:55:00,236.61,236.77,236.51,236.72,78719.0,219.8793,220.028,219.7863,219.9815,78719.0
2021-12-13 09:30:00,236.34,237.29,235.53,236.94,29082.0,219.6284,220.5112,218.8756,220.1859,29082.0
2021-12-13 09:35:00,237.0,237.0,235.69,235.69,7502.0,220.2417,220.2417,219.0243,219.0243,7502.0
2021-12-13 09:40:00,235.65,235.88,235.6,235.82,2210.0,218.9872,219.2009,218.9407,219.1451,2210.0
2021-12-13 09:45:00,235.81,235.82,234.88,235.4,4512.0,219.1358,219.1451,218.2716,218.7548,4512.0
2021-12-13 09:50:00,235.31,236.15,235.14,236.15,3981.0,218.6712,219.4518,218.5132,219.4518,3981.0
2021-12-13 09:55:00,236.23,236.33,235.38,235.38,2499.0,219.5261,219.6191,218.7362,218.7362,2499.0
2021-12-13 10:00:00,235.36,235.68,235.25,235.68,4180.0,218.7177,219.015,218.6154,219.015,4180.0
2021-12-13 10:05:00,235.66,235.66,235.1,235.15,7260.0,218.9964,218.9964,218.476,218.5225,7260.0
2021-12-13 10:10:00,235.2,235.68,235.06,235.3,8483.0,218.569,219.015,218.4389,218.6619,8483.0
2021-12-13 10:15:00,235.47,236.13,235.46,236.0,1777.0,218.8199,219.4332,218.8106,219.3124,1777.0
2021-12-13 10:20:00,235.94,235.94,235.65,235.81,725.0,219.2566,219.2566,218.9872,219.1358,725.0
2021-12-13 10:25:00,235.74,235.74,235.29,235.34,1600.0,219.0708,219.0708,218.6526,218.6991,1600.0
2021-12-13 10:30:00,235.34,235.45,235.16,235.38,5228.0,218.6991,218.8013,218.5318,218.7362,5228.0
2021-12-13 10:35:00,235.38,235.88,235.38,235.56,3931.0,218.7362,219.2009,218.7362,218.9035,3931.0
2021-12-13 10:40:00,235.7,235.7,235.45,235.48,2336.0,219.0336,219.0336,218.8013,218.8292,2336.0
2021-12-13 10:45:00,235.52,236.01,235.52,235.84,2116.0,218.8663,219.3217,218.8663,219.1637,2116.0
2021-12-13 10:50:00,235.9,236.02,235.79,235.79,3564.0,219.2195,219.331,219.1173,219.1173,3564.0
2021-12-13 10:55:00,235.63,236.07,235.62,235.97,2850.0,218.9686,219.3775,218.9593,219.2845,2850.0
2021-12-13 11:00:00,235.87,235.87,235.19,235.19,4653.0,219.1916,219.1916,218.5597,218.5597,4653.0
2021-12-13 11:05:00,235.31,235.61,235.2,235.45,8030.0,218.6712,218.95,218.569,218.8013,8030.0
2021-12-13 11:10:00,235.5,235.56,235.13,235.3,4049.0,218.8478,218.9035,218.5039,218.6619,4049.0
2021-12-13 11:15:00,235.34,235.45,235.15,235.15,2049.0,218.6991,218.8013,218.5225,218.5225,2049.0
2021-12-13 11:20:00,235.21,235.34,235.07,235.32,4404.0,218.5783,218.6991,218.4482,218.6805,4404.0
2021-12-13 11:25:00,235.39,235.63,235.33,235.56,5800.0,218.7455,218.9686,218.6898,218.9035,5800.0
2021-12-13 11:30:00,235.68,235.94,235.58,235.93,6422.0,219.015,219.2566,218.9221,219.2474,6422.0
2021-12-13 11:35:00,235.93,236.14,235.86,235.98,5968.0,219.2474,219.4425,219.1823,219.2938,5968.0
2021-12-13 11:40:00,236.06,236.51,236.02,236.4,4676.0,219.3682,219.7863,219.331,219.6841,4676.0
2021-12-13 11:45:00,236.41,236.41,236.15,236.28,2594.0,219.6934,219.6934,219.4518,219.5726,2594.0
2021-12-13 11:50:00,236.35,236.43,236.04,236.13,2932.0,219.6377,219.712,219.3496,219.4332,2932.0
2021-12-13 11:55:00,236.17,236.32,236.05,236.28,5182.0,219.4704,219.6098,219.3589,219.5726,5182.0
2021-12-13 12:00:00,236.21,236.21,235.75,236.04,4749.0,219.5076,219.5076,219.0801,219.3496,4749.0
2021-12-13 12:05:00,236.04,236.08,235.85,235.97,2433.0,219.3496,219.3867,219.173,219.2845,2433.0
2021-12-13 12:10:00,236.01,236.03,235.87,235.94,5542.0,219.3217,219.3403,219.1916,219.2566,5542.0
2021-12-13 12:15:00,235.86,235.91,235.75,235.88,4804.0,219.1823,219.2288,219.0801,219.2009,4804.0
2021-12-13 12:20:00,235.74,235.8,235.71,235.73,2510.0,219.0708,219.1265,219.0429,219.0615,2510.0
2021-12-13 12:25:00,235.68,235.68,235.51,235.57,1974.0,219.015,219.015,218.8571,218.9128,1974.0
2021-12-13 12:30:00,235.57,235.57,235.22,235.3,4104.0,218.9128,218.9128,218.5876,218.6619,4104.0
2021-12-13 12:35:00,235.31,235.5,235.31,235.49,1838.0,218.6712,218.8478,218.6712,218.8385,1838.0
2021-12-13 12:40:00,235.49,235.52,235.19,235.25,2100.0,218.8385,218.8663,218.5597,218.6154,2100.0
2021-12-13 12:45:00,235.25,235.3,235.06,235.3,3366.0,218.6154,218.6619,218.4389,218.6619,3366.0
2021-12-13 12:50:00,235.31,235.42,235.16,235.16,4466.0,218.6712,218.7734,218.5318,218.5318,4466.0
2021-12-13 12:55:00,235.16,235.31,235.07,235.31,2958.0,218.5318,218.6712,218.4482,218.6712,2958.0
2021-12-13 13:00:00,235.31,235.38,234.98,234.98,7688.0,218.6712,218.7362,218.3645,218.3645,7688.0
2021-12-13 13:05:00,235.0,235.36,234.94,235.06,12767.0,218.3831,218.7177,218.3274,218.4389,12767.0
2021-12-13 13:10:00,235.1,235.83,235.04,235.83,14676.0,218.476,219.1544,218.4203,219.1544,14676.0
2021-12-13 13:15:00,235.72,235.75,235.62,235.64,3577.0,219.0522,219.0801,218.9593,218.9779,3577.0
2021-12-13 13:20:00,235.55,235.74,235.44,235.71,5700.0,218.8942,219.0708,218.792,219.0429,5700.0
2021-12-13 13:25:00,235.73,235.79,235.69,235.7,2251.0,219.0615,219.1173,219.0243,219.0336,2251.0
2021-12-13 13:30:00,235.76,235.76,235.29,235.46,2346.0,219.0894,219.0894,218.6526,218.8106,2346.0
2021-12-13 13:35:00,235.54,235.65,235.42,235.43,3927.0,218.8849,218.9872,218.7734,218.7827,3927.0
2021-12-13 13:40:00,235.37,235.45,235.33,235.37,2160.0,218.727,218.8013,218.6898,218.727,2160.0
2021-12-13 13:45:00,235.37,235.48,235.29,235.45,7464.0,218.727,218.8292,218.6526,218.8013,7464.0
2021-12-13 13:50:00,235.49,235.64,235.44,235.64,3104.0,218.8385,218.9779,218.792,218.9779,3104.0
2021-12-13 13:55:00,235.65,235.72,235.55,235.61,2507.0,218.9872,219.0522,218.8942,218.95,2507.0
2021-12-13 14:00:00,235.57,235.57,235.37,235.43,4419.0,218.9128,218.9128,218.727,218.7827,4419.0
2021-12-13 14:05:00,235.38,235.63,235.38,235.58,2688.0,218.7362,218.9686,218.7362,218.9221,2688.0
2021-12-13 14:10:00,235.55,235.59,235.37,235.37,2614.0,218.8942,218.9314,218.727,218.727,2614.0
2021-12-13 14:15:00,235.39,235.5,235.36,235.41,3729.0,218.7455,218.8478,218.7177,218.7641,3729.0
2021-12-13 14:20:00,235.44,235.6,235.41,235.52,5405.0,218.792,218.9407,218.7641,218.8663,5405.0
2021-12-13 14:25:00,235.51,235.51,235.33,235.33,4065.0,218.8571,218.8571,218.6898,218.6898,4065.0
2021-12-13 14:30:00,235.31,235.4,235.27,235.28,5987.0,218.6712,218.7548,218.634,218.6433,5987.0
2021-12-13 14:35:00,235.24,235.33,235.22,235.32,3200.0,218.6061,218.6898,218.5876,218.6805,3200.0
2021-12-13 14:40:00,235.34,235.34,235.2,235.27,2564.0,218.6991,218.6991,218.569,218.634,2564.0
2021-12-13 14:45:00,235.26,235.37,235.26,235.31,1625.0,218.6247,218.727,218.6247,218.6712,1625.0
2021-12-13 14:50:00,235.34,235.37,235.13,235.16,3853.0,218.6991,218.727,218.5039,218.5318,3853.0
2021-12-13 14:55:00,235.16,235.35,235.1,235.18,6887.0,218.5318,218.7084,218.476,218.5504,6887.0
2021-12-13 15:00:00,235.26,235.48,235.24,235.39,4387.0,218.6247,218.8292,218.6061,218.7455,4387.0
2021-12-13 15:05:00,235.34,235.42,234.88,234.89,3490.0,218.6991,218.7734,218.2716,218.2809,3490.0
2021-12-13 15:10:00,234.91,235.11,234.82,235.02,8199.0,218.2995,218.4853,218.2158,218.4017,8199.0
2021-12-13 15:15:00,234.98,235.01,234.79,234.94,10817.0,218.3645,218.3924,218.188,218.3274,10817.0
2021-12-13 15:20:00,234.97,235.18,234.79,235.18,8752.0,218.3552,218.5504,218.188,218.5504,8752.0
2021-12-13 15:25:00,235.17,235.2,234.82,234.86,4725.0,218.5411,218.569,218.2158,218.253,4725.0
2021-12-13 15:30:00,234.86,235.31,234.86,235.26,11257.0,218.253,218.6712,218.253,218.6247,11257.0
2021-12-13 15:35:00,235.37,235.58,235.22,235.27,11419.0,218.727,218.9221,218.5876,218.634,11419.0
2021-12-13 15:40:00,235.26,235.55,235.25,235.42,15807.0,218.6247,218.8942,218.6154,218.7734,15807.0
2021-12-13 15:45:00,235.4,235.7,235.1,235.19,17837.0,218.7548,219.0336,218.476,218.5597,17837.0
2021-12-13 15:50:00,235.04,235.43,234.94,234.98,29881.0,218.4203,218.7827,218.3274,218.3645,29881.0
2021-12-13 15:55:00,234.95,235.17,234.87,235.0,48135.0,218.3367,218.5411,218.2623,218.3831,48135.0
2021-12-14 09:30:00,233.85,234.7,233.16,234.04,33195.0,217.3144,218.1043,216.6732,217.491,33195.0
2021-12-14 09:35:00,233.68,233.89,232.27,232.69,12229.0,217.1565,217.3516,215.8462,216.2365,12229.0
2021-12-14 09:40:00,232.88,233.26,232.53,232.86,9029.0,216.413,216.7662,216.0878,216.3944,9029.0
2021-12-14 09:45:00,233.16,233.16,232.42,233.03,6695.0,216.6732,216.6732,215.9855,216.5524,6695.0
2021-12-14 09:50:00,233.19,233.65,232.66,233.47,9250.0,216.7011,217.1286,216.2086,216.9613,9250.0
2021-12-14 09:55:00,233.6,233.7,232.73,232.73,5769.0,217.0821,217.175,216.2736,216.2736,5769.0
2021-12-14 10:00:00,232.84,232.93,232.17,232.65,6332.0,216.3758,216.4595,215.7532,216.1993,6332.0
2021-12-14 10:05:00,232.65,232.85,232.01,232.18,14920.0,216.1993,216.3851,215.6045,215.7625,14920.0
2021-12-14 10:10:00,232.03,232.07,231.39,231.97,8860.0,215.6231,215.6603,215.0284,215.5674,8860.0
2021-12-14 10:15:00,231.92,231.92,231.61,231.72,5112.0,215.5209,215.5209,215.2328,215.335,5112.0
2021-12-14 10:20:00,231.61,231.83,230.97,230.99,6505.0,215.2328,215.4373,214.6381,214.6567,6505.0
2021-12-14 10:25:00,230.95,231.33,230.82,231.03,4095.0,214.6195,214.9726,214.4987,214.6938,4095.0
2021-12-14 10:30:00,231.02,231.18,230.81,231.07,3402.0,214.6845,214.8332,214.4894,214.731,3402.0
2021-12-14 10:35:00,231.02,231.03,230.53,230.53,3902.0,214.6845,214.6938,214.2292,214.2292,3902.0
2021-12-14 10:40:00,230.45,230.91,230.38,230.38,6049.0,214.1548,214.5823,214.0898,214.0898,6049.0
2021-12-14 10:45:00,230.53,230.7,230.4,230.51,3570.0,214.2292,214.3872,214.1084,214.2106,3570.0
2021-12-14 10:50:00,230.54,230.72,230.48,230.49,4072.0,214.2385,214.4058,214.1827,214.192,4072.0
2021-12-14 10:55:00,230.39,230.77,230.22,230.69,10150.0,214.0991,214.4522,213.9411,214.3779,10150.0
2021-12-14 11:00:00,230.81,230.88,230.32,230.66,7741.0,214.4894,214.5544,214.034,214.35,7741.0
2021-12-14 11:05:00,230.8,230.87,230.39,230.82,4903.0,214.4801,214.5451,214.0991,214.4987,4903.0
2021-12-14 11:10:00,230.76,230.97,230.69,230.69,6929.0,214.4429,214.6381,214.3779,214.3779,6929.0
2021-12-14 11:15:00,230.73,230.75,230.07,230.38,4566.0,214.415,214.4336,213.8017,214.0898,4566.0
2021-12-14 11:20:00,230.31,230.42,230.1,230.18,7338.0,214.0247,214.127,213.8296,213.9039,7338.0
2021-12-14 11:25:00,230.2,230.39,230.16,230.39,4389.0,213.9225,214.0991,213.8854,214.0991,4389.0
2021-12-14 11:30:00,230.42,230.53,230.09,230.29,4992.0,214.127,214.2292,213.8203,214.0062,4992.0
2021-12-14 11:35:00,230.38,230.5,230.3,230.42,7275.0,214.0898,214.2013,214.0155,214.127,7275.0
2021-12-14 11:40:00,230.34,230.38,229.98,230.09,7193.0,214.0526,214.0898,213.7181,213.8203,7193.0
2021-12-14 11:45:00,230.09,230.25,229.86,229.88,5285.0,213.8203,213.969,213.6066,213.6252,5285.0
2021-12-14 11:50:00,229.86,229.89,229.28,229.28,6124.0,213.6066,213.6344,213.0676,213.0676,6124.0
2021-12-14 11:55:00,229.3,229.6,229.19,229.43,4303.0,213.0862,213.365,212.9839,213.207,4303.0
2021-12-14 12:00:00,229.5,229.76,229.22,229.22,6706.0,213.272,213.5136,213.0118,213.0118,6706.0
2021-12-14 12:05:00,229.02,229.31,229.02,229.31,2376.0,212.826,213.0955,212.826,213.0955,2376.0
2021-12-14 12:10:00,229.19,229.19,228.72,228.72,6825.0,212.9839,212.9839,212.5472,212.5472,6825.0
2021-12-14 12:15:00,228.54,228.98,228.43,228.96,7648.0,212.3799,212.7888,212.2777,212.7702,7648.0
2021-12-14 12:20:00,228.93,229.17,228.92,229.07,2115.0,212.7423,212.9654,212.733,212.8724,2115.0
2021-12-14 12:25:00,228.96,229.13,228.85,228.96,3447.0,212.7702,212.9282,212.668,212.7702,3447.0
2021-12-14 12:30:00,228.96,229.09,228.84,229.09,3062.0,212.7702,212.891,212.6587,212.891,3062.0
2021-12-14 12:35:00,229.13,229.13,228.61,228.61,3364.0,212.9282,212.9282,212.445,212.445,3364.0
2021-12-14 12:40:00,228.57,228.57,228.33,228.46,2865.0,212.4078,212.4078,212.1848,212.3056,2865.0
2021-12-14 12:45:00,228.39,228.4,228.14,228.36,2640.0,212.2405,212.2498,212.0082,212.2126,2640.0
2021-12-14 12:50:00,228.44,228.44,228.25,228.29,2377.0,212.287,212.287,212.1104,212.1476,2377.0
2021-12-14 12:55:00,228.37,228.37,228.1,228.1,2232.0,212.2219,212.2219,211.971,211.971,2232.0
2021-12-14 13:00:00,228.17,228.35,228.14,228.33,3011.0,212.0361,212.2033,212.0082,212.1848,3011.0
2021-12-14 13:05:00,228.35,228.57,228.32,228.49,3030.0,212.2033,212.4078,212.1755,212.3334,3030.0
2021-12-14 13:10:00,228.58,228.68,228.25,228.33,4146.0,212.4171,212.51,212.1104,212.1848,4146.0
2021-12-14 13:15:00,228.21,228.31,228.08,228.22,2471.0,212.0732,212.1662,211.9524,212.0825,2471.0
2021-12-14 13:20:00,228.23,228.23,227.95,227.96,3338.0,212.0918,212.0918,211.8316,211.8409,3338.0
2021-12-14 13:25:00,227.96,228.29,227.88,228.1,5400.0,211.8409,212.1476,211.7666,211.971,5400.0
2021-12-14 13:30:00,228.05,228.05,227.83,227.83,7148.0,211.9246,211.9246,211.7201,211.7201,7148.0
2021-12-14 13:35:00,227.81,227.9,227.73,227.76,10508.0,211.7015,211.7852,211.6272,211.6551,10508.0
2021-12-14 13:40:00,227.74,227.92,227.71,227.88,3242.0,211.6365,211.8037,211.6086,211.7666,3242.0
2021-12-14 13:45:00,227.95,227.95,227.76,227.79,4441.0,211.8316,211.8316,211.6551,211.6829,4441.0
2021-12-14 13:50:00,227.86,227.99,227.72,227.72,3105.0,211.748,211.8688,211.6179,211.6179,3105.0
2021-12-14 13:55:00,227.72,227.87,227.68,227.87,3956.0,211.6179,211.7573,211.5807,211.7573,3956.0
2021-12-14 14:00:00,227.76,228.3,227.76,228.3,4977.0,211.6551,212.1569,211.6551,212.1569,4977.0
2021-12-14 14:05:00,228.3,228.39,228.04,228.34,8176.0,212.1569,212.2405,211.9153,212.194,8176.0
2021-12-14 14:10:00,228.48,228.65,228.38,228.38,3291.0,212.3241,212.4821,212.2312,212.2312,3291.0
2021-12-14 14:15:00,228.31,228.51,228.31,228.42,4795.0,212.1662,212.352,212.1662,212.2684,4795.0
2021-12-14 14:20:00,228.4,228.4,228.06,228.19,5722.0,212.2498,212.2498,211.9338,212.0547,5722.0
2021-12-14 14:25:00,228.13,228.18,227.78,227.79,8838.0,211.9989,212.0454,211.6736,211.6829,8838.0
2021-12-14 14:30:00,227.76,228.17,227.73,228.12,10743.0,211.6551,212.0361,211.6272,211.9896,10743.0
2021-12-14 14:35:00,228.08,228.29,228.0,228.19,12849.0,211.9524,212.1476,211.8781,212.0547,12849.0
2021-12-14 14:40:00,228.22,228.29,228.06,228.23,8478.0,212.0825,212.1476,211.9338,212.0918,8478.0
2021-12-14 14:45:00,228.26,228.58,228.19,228.56,8105.0,212.1197,212.4171,212.0547,212.3985,8105.0
2021-12-14 14:50:00,228.55,228.83,228.52,228.75,7403.0,212.3892,212.6494,212.3613,212.5751,7403.0
2021-12-14 14:55:00,228.74,229.0,228.73,228.79,6303.0,212.5658,212.8074,212.5565,212.6122,6303.0
2021-12-14 15:00:00,228.81,229.19,228.81,229.12,4639.0,212.6308,212.9839,212.6308,212.9189,4639.0
2021-12-14 15:05:00,229.13,229.36,229.05,229.36,3473.0,212.9282,213.1419,212.8538,213.1419,3473.0
2021-12-14 15:10:00,229.44,229.63,229.39,229.63,14290.0,213.2163,213.3928,213.1698,213.3928,14290.0
2021-12-14 15:15:00,229.69,229.73,229.52,229.67,5680.0,213.4486,213.4858,213.2906,213.43,5680.0
2021-12-14 15:20:00,229.68,229.7,229.45,229.53,8118.0,213.4393,213.4579,213.2256,213.2999,8118.0
2021-12-14 15:25:00,229.54,229.54,229.23,229.54,6625.0,213.3092,213.3092,213.0211,213.3092,6625.0
2021-12-14 15:30:00,229.58,230.01,229.58,229.92,9259.0,213.3464,213.746,213.3464,213.6623,9259.0
2021-12-14 15:35:00,229.88,230.12,229.81,229.82,10823.0,213.6252,213.8482,213.5601,213.5694,10823.0
2021-12-14 15:40:00,229.82,229.82,229.5,229.5,8659.0,213.5694,213.5694,213.272,213.272,8659.0
2021-12-14 15:45:00,229.43,229.67,229.21,229.24,9350.0,213.207,213.43,213.0025,213.0304,9350.0
2021-12-14 15:50:00,229.31,229.37,228.88,228.9,20067.0,213.0955,213.1512,212.6959,212.7144,20067.0
2021-12-14 15:55:00,228.97,229.79,228.96,229.72,56039.0,212.7795,213.5415,212.7702,213.4765,56039.0
2021-12-15 09:30:00,229.74,230.42,229.4,230.19,34734.0,213.4951,214.127,213.1791,213.9132,34734.0
2021-12-15 09:35:00,230.35,230.35,229.84,230.25,2052.0,214.0619,214.0619,213.588,213.969,2052.0
2021-12-15 09:40:00,230.07,230.17,229.82,229.87,6791.0,213.8017,213.8946,213.5694,213.6159,6791.0
2021-12-15 09:45:00,230.35,231.09,230.08,230.76,3294.0,214.0619,214.7496,213.811,214.4429,3294.0
2021-12-15 09:50:00,230.33,230.92,230.33,230.91,3731.0,214.0433,214.5916,214.0433,214.5823,3731.0
2021-12-15 09:55:00,230.88,231.0,230.51,230.77,4240.0,214.5544,214.666,214.2106,214.4522,4240.0
2021-12-15 10:00:00,230.97,231.15,230.11,231.13,5470.0,214.6381,214.8053,213.8389,214.7868,5470.0
2021-12-15 10:05:00,231.15,231.63,230.97,231.29,5570.0,214.8053,215.2514,214.6381,214.9355,5570.0
2021-12-15 10:10:00,231.44,231.77,231.32,231.77,3559.0,215.0748,215.3815,214.9633,215.3815,3559.0
2021-12-15 10:15:00,231.63,232.04,230.93,230.93,10885.0,215.2514,215.6324,214.6009,214.6009,10885.0
2021-12-15 10:20:00,231.13,231.13,229.96,230.28,22642.0,214.7868,214.7868,213.6995,213.9969,22642.0
2021-12-15 10:25:00,230.39,230.51,229.96,230.01,4897.0,214.0991,214.2106,213.6995,213.746,4897.0
2021-12-15 10:30:00,230.15,230.6,230.08,230.41,4470.0,213.8761,214.2942,213.811,214.1177,4470.0
2021-12-15 10:35:00,230.45,230.5,229.9,230.14,4499.0,214.1548,214.2013,213.6437,213.8668,4499.0
2021-12-15 10:40:00,230.29,230.5,230.11,230.31,5436.0,214.0062,214.2013,213.8389,214.0247,5436.0
2021-12-15 10:45:00,230.24,230.55,230.23,230.24,9090.0,213.9597,214.2478,213.9504,213.9597,9090.0
2021-12-15 10:50:00,230.31,230.31,230.02,230.09,2165.0,214.0247,214.0247,213.7553,213.8203,2165.0
2021-12-15 10:55:00,230.14,230.3,229.94,229.94,5115.0,213.8668,214.0155,213.6809,213.6809,5115.0
2021-12-15 11:00:00,230.01,230.36,229.8,230.36,7322.0,213.746,214.0712,213.5508,214.0712,7322.0
2021-12-15 11:05:00,230.34,230.41,230.16,230.38,4712.0,214.0526,214.1177,213.8854,214.0898,4712.0
2021-12-15 11:10:00,230.32,230.63,230.31,230.54,4373.0,214.034,214.3221,214.0247,214.2385,4373.0
2021-12-15 11:15:00,230.52,230.58,230.38,230.54,3744.0,214.2199,214.2757,214.0898,214.2385,3744.0
2021-12-15 11:20:00,230.62,230.9,230.62,230.71,4245.0,214.3128,214.573,214.3128,214.3965,4245.0
2021-12-15 11:25:00,230.76,230.93,230.62,230.68,10524.0,214.4429,214.6009,214.3128,214.3686,10524.0
2021-12-15 11:30:00,230.59,230.7,230.03,230.38,4302.0,214.2849,214.3872,213.7645,214.0898,4302.0
2021-12-15 11:35:00,230.31,230.42,230.02,230.38,5381.0,214.0247,214.127,213.7553,214.0898,5381.0
2021-12-15 11:40:00,230.38,230.74,230.38,230.64,6598.0,214.0898,214.4243,214.0898,214.3314,6598.0
2021-12-15 11:45:00,230.65,230.86,230.51,230.86,6511.0,214.3407,214.5359,214.2106,214.5359,6511.0
2021-12-15 11:50:00,230.84,230.84,230.48,230.56,8235.0,214.5173,214.5173,214.1827,214.2571,8235.0
2021-12-15 11:55:00,230.75,230.76,230.53,230.6,3900.0,214.4336,214.4429,214.2292,214.2942,3900.0
2021-12-15 12:00:00,230.59,230.88,230.59,230.69,5184.0,214.2849,214.5544,214.2849,214.3779,5184.0
2021-12-15 12:05:00,230.73,230.94,230.71,230.94,2295.0,214.415,214.6102,214.3965,214.6102,2295.0
2021-12-15 12:10:00,230.89,231.3,230.88,231.3,2126.0,214.5637,214.9447,214.5544,214.9447,2126.0
2021-12-15 12:15:00,231.26,231.52,231.2,231.29,6299.0,214.9076,215.1492,214.8518,214.9355,6299.0
2021-12-15 12:20:00,231.35,231.59,231.31,231.59,3526.0,214.9912,215.2142,214.954,215.2142,3526.0
2021-12-15 12:25:00,231.64,231.8,231.57,231.8,2850.0,215.2607,215.4094,215.1957,215.4094,2850.0
2021-12-15 12:30:00,231.92,231.92,231.46,231.58,3551.0,215.5209,215.5209,215.0934,215.2049,3551.0
2021-12-15 12:35:00,231.53,231.57,231.13,231.2,3253.0,215.1585,215.1957,214.7868,214.8518,3253.0
2021-12-15 12:40:00,231.15,231.24,231.03,231.03,3650.0,214.8053,214.889,214.6938,214.6938,3650.0
2021-12-15 12:45:00,231.14,231.45,231.14,231.38,1921.0,214.7961,215.0841,214.7961,215.0191,1921.0
2021-12-15 12:50:00,231.48,231.56,231.43,231.43,1600.0,215.112,215.1864,215.0656,215.0656,1600.0
2021-12-15 12:55:00,231.55,231.59,231.28,231.41,3083.0,215.1771,215.2142,214.9262,215.047,3083.0
2021-12-15 13:00:00,231.42,231.54,231.38,231.38,1930.0,215.0563,215.1678,215.0191,215.0191,1930.0
2021-12-15 13:05:00,231.46,231.64,231.36,231.59,1800.0,215.0934,215.2607,215.0005,215.2142,1800.0
2021-12-15 13:10:00,231.68,231.68,231.45,231.68,2723.0,215.2979,215.2979,215.0841,215.2979,2723.0
2021-12-15 13:15:00,231.75,231.76,231.6,231.66,1864.0,215.3629,215.3722,215.2235,215.2793,1864.0
2021-12-15 13:20:00,231.66,231.66,231.27,231.28,2707.0,215.2793,215.2793,214.9169,214.9262,2707.0
2021-12-15 13:25:00,231.28,231.28,231.13,231.14,2000.0,214.9262,214.9262,214.7868,214.7961,2000.0
2021-12-15 13:30:00,231.22,231.43,231.22,231.31,5389.0,214.8704,215.0656,214.8704,214.954,5389.0
2021-12-15 13:35:00,231.32,231.32,231.11,231.25,4240.0,214.9633,214.9633,214.7682,214.8983,4240.0
2021-12-15 13:40:00,231.03,231.03,230.73,230.84,6748.0,214.6938,214.6938,214.415,214.5173,6748.0
2021-12-15 13:45:00,230.79,230.93,230.68,230.68,2832.0,214.4708,214.6009,214.3686,214.3686,2832.0
2021-12-15 13:50:00,230.68,230.78,230.4,230.49,4024.0,214.3686,214.4615,214.1084,214.192,4024.0
2021-12-15 13:55:00,230.48,230.83,230.39,230.83,3775.0,214.1827,214.508,214.0991,214.508,3775.0
2021-12-15 14:00:00,230.84,231.35,229.85,231.25,6142.0,214.5173,214.9912,213.5973,214.8983,6142.0
2021-12-15 14:05:00,231.36,232.07,231.2,231.88,7085.0,215.0005,215.6603,214.8518,215.4837,7085.0
2021-12-15 14:10:00,231.86,232.29,231.73,232.29,4393.0,215.4651,215.8647,215.3443,215.8647,4393.0
2021-12-15 14:15:00,232.17,232.44,232.09,232.24,6662.0,215.7532,216.0041,215.6789,215.8183,6662.0
2021-12-15 14:20:00,232.15,232.15,231.51,231.51,2883.0,215.7346,215.7346,215.1399,215.1399,2883.0
2021-12-15 14:25:00,231.36,231.49,230.9,231.11,8728.0,215.0005,215.1213,214.573,214.7682,8728.0
2021-12-15 14:30:00,231.09,231.31,230.88,231.06,5448.0,214.7496,214.954,214.5544,214.7217,5448.0
2021-12-15 14:35:00,231.1,231.55,230.94,231.48,9366.0,214.7589,215.1771,214.6102,215.112,9366.0
2021-12-15 14:40:00,231.48,231.87,231.35,231.52,6823.0,215.112,215.4744,214.9912,215.1492,6823.0
2021-12-15 14:45:00,231.34,231.99,231.34,231.71,6254.0,214.9819,215.586,214.9819,215.3258,6254.0
2021-12-15 14:50:00,231.65,232.14,231.57,231.96,5274.0,215.27,215.7253,215.1957,215.5581,5274.0
2021-12-15 14:55:00,231.98,232.2,231.5,231.77,4215.0,215.5767,215.7811,215.1306,215.3815,4215.0
2021-12-15 15:00:00,231.76,231.95,231.66,231.81,6635.0,215.3722,215.5488,215.2793,215.4187,6635.0
2021-12-15 15:05:00,231.88,232.38,231.88,232.19,8352.0,215.4837,215.9484,215.4837,215.7718,8352.0
2021-12-15 15:10:00,232.23,232.27,231.75,231.93,11182.0,215.809,215.8462,215.3629,215.5302,11182.0
2021-12-15 15:15:00,231.98,232.98,231.98,232.98,7898.0,215.5767,216.506,215.5767,216.506,7898.0
2021-12-15 15:20:00,233.14,233.45,233.05,233.31,4827.0,216.6546,216.9427,216.571,216.8126,4827.0
2021-12-15 15:25:00,233.29,233.62,233.26,233.62,9681.0,216.794,217.1007,216.7662,217.1007,9681.0
2021-12-15 15:30:00,233.68,233.74,233.22,233.25,9191.0,217.1565,217.2122,216.729,216.7569,9191.0
2021-12-15 15:35:00,233.4,233.71,233.35,233.5,13215.0,216.8963,217.1843,216.8498,216.9892,13215.0
2021-12-15 15:40:00,233.51,233.61,233.08,233.14,14773.0,216.9985,217.0914,216.5989,216.6546,14773.0
2021-12-15 15:45:00,233.09,233.1,232.45,232.58,20387.0,216.6082,216.6175,216.0134,216.1342,20387.0
2021-12-15 15:50:00,232.66,233.47,232.54,233.37,54005.0,216.2086,216.9613,216.0971,216.8684,54005.0
2021-12-15 15:55:00,233.44,234.06,233.24,233.91,80569.0,216.9334,217.5096,216.7476,217.3702,80569.0
2021-12-16 09:30:00,233.92,234.55,233.14,233.63,23311.0,217.3795,217.9649,216.6546,217.11,23311.0
2021-12-16 09:35:00,233.73,234.02,233.14,233.27,5208.0,217.2029,217.4724,216.6546,216.7754,5208.0
2021-12-16 09:40:00,233.11,233.18,232.74,232.99,5995.0,216.6268,216.6918,216.2829,216.5152,5995.0
2021-12-16 09:45:00,232.99,233.51,232.53,233.51,12969.0,216.5152,216.9985,216.0878,216.9985,12969.0
2021-12-16 09:50:00,233.4,233.74,232.93,233.72,13958.0,216.8963,217.2122,216.4595,217.1936,13958.0
2021-12-16 09:55:00,233.49,233.56,232.85,233.5,12271.0,216.9799,217.0449,216.3851,216.9892,12271.0
2021-12-16 10:00:00,233.33,233.7,233.01,233.35,6704.0,216.8312,217.175,216.5338,216.8498,6704.0
2021-12-16 10:05:00,233.2,233.61,233.19,233.32,5040.0,216.7104,217.0914,216.7011,216.8219,5040.0
2021-12-16 10:10:00,233.34,233.82,233.22,233.25,5013.0,216.8405,217.2866,216.729,216.7569,5013.0
2021-12-16 10:15:00,233.25,233.76,233.25,233.76,4331.0,216.7569,217.2308,216.7569,217.2308,4331.0
2021-12-16 10:20:00,233.63,233.81,233.28,233.42,4131.0,217.11,217.2773,216.7847,216.9148,4131.0
2021-12-16 10:25:00,233.17,233.93,233.1,233.82,4009.0,216.6825,217.3888,216.6175,217.2866,4009.0
2021-12-16 10:30:00,233.74,234.07,233.71,233.81,3074.0,217.2122,217.5189,217.1843,217.2773,3074.0
2021-12-16 10:35:00,233.81,233.9,233.57,233.73,1940.0,217.2773,217.3609,217.0542,217.2029,1940.0
2021-12-16 10:40:00,233.86,233.9,233.48,233.55,4771.0,217.3237,217.3609,216.9706,217.0356,4771.0
2021-12-16 10:45:00,233.59,233.75,233.43,233.75,3421.0,217.0728,217.2215,216.9241,217.2215,3421.0
2021-12-16 10:50:00,233.64,233.82,233.57,233.57,2800.0,217.1193,217.2866,217.0542,217.0542,2800.0
2021-12-16 10:55:00,233.65,233.78,233.58,233.7,3636.0,217.1286,217.2494,217.0635,217.175,3636.0
2021-12-16 11:00:00,233.71,233.81,232.91,233.11,19106.0,217.1843,217.2773,216.4409,216.6268,19106.0
2021-12-16 11:05:00,233.1,233.23,232.58,232.58,16577.0,216.6175,216.7383,216.1342,216.1342,16577.0
2021-12-16 11:10:00,232.55,233.25,232.39,233.24,20057.0,216.1064,216.7569,215.9577,216.7476,20057.0
2021-12-16 11:15:00,233.21,233.71,233.07,233.07,6059.0,216.7197,217.1843,216.5896,216.5896,6059.0
2021-12-16 11:20:00,233.21,233.21,232.82,232.83,2028.0,216.7197,216.7197,216.3573,216.3666,2028.0
2021-12-16 11:25:00,232.86,233.04,232.81,233.04,3502.0,216.3944,216.5617,216.348,216.5617,3502.0
2021-12-16 11:30:00,233.05,233.15,232.9,233.08,7062.0,216.571,216.6639,216.4316,216.5989,7062.0
2021-12-16 11:35:00,233.06,233.23,232.98,233.23,3659.0,216.5803,216.7383,216.506,216.7383,3659.0
2021-12-16 11:40:00,233.14,233.43,233.14,233.43,2324.0,216.6546,216.9241,216.6546,216.9241,2324.0
2021-12-16 11:45:00,233.36,233.55,233.15,233.43,4453.0,216.8591,217.0356,216.6639,216.9241,4453.0
2021-12-16 11:50:00,233.43,233.5,233.02,233.03,2993.0,216.9241,216.9892,216.5431,216.5524,2993.0
2021-12-16 11:55:00,233.1,233.16,232.76,232.77,2678.0,216.6175,216.6732,216.3015,216.3108,2678.0
2021-12-16 12:00:00,232.8,233.1,232.8,233.05,3721.0,216.3387,216.6175,216.3387,216.571,3721.0
2021-12-16 12:05:00,232.92,232.95,232.74,232.95,2971.0,216.4502,216.4781,216.2829,216.4781,2971.0
2021-12-16 12:10:00,232.81,233.08,232.77,232.84,3098.0,216.348,216.5989,216.3108,216.3758,3098.0
2021-12-16 12:15:00,232.85,232.95,232.71,232.95,3706.0,216.3851,216.4781,216.255,216.4781,3706.0
2021-12-16 12:20:00,233.05,233.21,232.79,233.07,4530.0,216.571,216.7197,216.3294,216.5896,4530.0
2021-12-16 12:25:00,232.95,232.98,232.69,232.98,1360.0,216.4781,216.506,216.2365,216.506,1360.0
2021-12-16 12:30:00,233.01,233.14,232.76,233.09,5144.0,216.5338,216.6546,216.3015,216.6082,5144.0
2021-12-16 12:35:00,233.23,233.44,233.12,233.44,6388.0,216.7383,216.9334,216.6361,216.9334,6388.0
2021-12-16 12:40:00,233.31,233.56,233.17,233.46,3484.0,216.8126,217.0449,216.6825,216.952,3484.0
2021-12-16 12:45:00,233.37,233.41,232.88,232.88,7419.0,216.8684,216.9055,216.413,216.413,7419.0
2021-12-16 12:50:00,232.9,232.99,232.46,232.51,2100.0,216.4316,216.5152,216.0227,216.0692,2100.0
2021-12-16 12:55:00,232.56,232.56,232.3,232.3,1815.0,216.1156,216.1156,215.874,215.874,1815.0
2021-12-16 13:00:00,232.46,232.54,232.35,232.38,2843.0,216.0227,216.0971,215.9205,215.9484,2843.0
2021-12-16 13:05:00,232.33,232.44,232.1,232.34,3876.0,215.9019,216.0041,215.6882,215.9112,3876.0
2021-12-16 13:10:00,232.36,232.66,232.36,232.66,3127.0,215.9298,216.2086,215.9298,216.2086,3127.0
2021-12-16 13:15:00,232.56,232.64,232.42,232.6,1675.0,216.1156,216.19,215.9855,216.1528,1675.0
2021-12-16 13:20:00,232.67,232.75,232.56,232.63,2333.0,216.2179,216.2922,216.1156,216.1807,2333.0
2021-12-16 13:25:00,232.64,232.76,232.52,232.53,2168.0,216.19,216.3015,216.0785,216.0878,2168.0
2021-12-16 13:30:00,232.49,232.54,232.27,232.31,3800.0,216.0506,216.0971,215.8462,215.8833,3800.0
2021-12-16 13:35:00,232.31,232.38,232.22,232.32,1491.0,215.8833,215.9484,215.7997,215.8926,1491.0
2021-12-16 13:40:00,232.34,232.34,232.19,232.21,2061.0,215.9112,215.9112,215.7718,215.7904,2061.0
2021-12-16 13:45:00,232.27,232.54,232.27,232.54,1913.0,215.8462,216.0971,215.8462,216.0971,1913.0
2021-12-16 13:50:00,232.52,232.62,232.22,232.3,5292.0,216.0785,216.1714,215.7997,215.874,5292.0
2021-12-16 13:55:00,232.24,232.28,232.01,232.01,2305.0,215.8183,215.8554,215.6045,215.6045,2305.0
2021-12-16 14:00:00,232.14,232.43,232.14,232.42,3778.0,215.7253,215.9948,215.7253,215.9855,3778.0
2021-12-16 14:05:00,232.41,232.42,232.19,232.2,3542.0,215.9763,215.9855,215.7718,215.7811,3542.0
2021-12-16 14:10:00,232.16,232.19,232.05,232.12,2750.0,215.7439,215.7718,215.6417,215.7068,2750.0
2021-12-16 14:15:00,232.14,232.14,231.82,231.95,4549.0,215.7253,215.7253,215.428,215.5488,4549.0
2021-12-16 14:20:00,231.93,231.93,231.4,231.4,5479.0,215.5302,215.5302,215.0377,215.0377,5479.0
2021-12-16 14:25:00,231.4,231.74,231.4,231.6,4624.0,215.0377,215.3536,215.0377,215.2235,4624.0
2021-12-16 14:30:00,231.7,231.7,231.5,231.54,1942.0,215.3165,215.3165,215.1306,215.1678,1942.0
2021-12-16 14:35:00,231.52,232.06,231.52,232.02,3908.0,215.1492,215.651,215.1492,215.6138,3908.0
2021-12-16 14:40:00,232.05,232.05,231.78,231.81,6283.0,215.6417,215.6417,215.3908,215.4187,6283.0
2021-12-16 14:45:00,231.86,231.86,231.13,231.17,2539.0,215.4651,215.4651,214.7868,214.8239,2539.0
2021-12-16 14:50:00,231.12,231.27,231.04,231.17,7236.0,214.7775,214.9169,214.7031,214.8239,7236.0
2021-12-16 14:55:00,231.12,231.58,231.12,231.58,2585.0,214.7775,215.2049,214.7775,215.2049,2585.0
2021-12-16 15:00:00,231.55,231.76,231.43,231.69,6142.0,215.1771,215.3722,215.0656,215.3072,6142.0
2021-12-16 15:05:00,231.76,231.98,231.4,231.4,5592.0,215.3722,215.5767,215.0377,215.0377,5592.0
2021-12-16 15:10:00,231.39,231.65,231.25,231.46,2518.0,215.0284,215.27,214.8983,215.0934,2518.0
2021-12-16 15:15:00,231.47,231.89,231.36,231.82,7268.0,215.1027,215.493,215.0005,215.428,7268.0
2021-12-16 15:20:00,231.76,232.05,231.76,231.97,5832.0,215.3722,215.6417,215.3722,215.5674,5832.0
2021-12-16 15:25:00,231.88,232.34,231.87,232.21,8683.0,215.4837,215.9112,215.4744,215.7904,8683.0
2021-12-16 15:30:00,232.22,232.37,231.94,232.29,8423.0,215.7997,215.9391,215.5395,215.8647,8423.0
2021-12-16 15:35:00,232.31,232.75,232.28,232.75,9013.0,215.8833,216.2922,215.8554,216.2922,9013.0
2021-12-16 15:40:00,232.71,233.05,232.39,232.41,9570.0,216.255,216.571,215.9577,215.9763,9570.0
2021-12-16 15:45:00,232.49,232.54,231.61,231.61,14292.0,216.0506,216.0971,215.2328,215.2328,14292.0
2021-12-16 15:50:00,231.82,232.59,231.61,231.75,39286.0,215.428,216.1435,215.2328,215.3629,39286.0
2021-12-16 15:55:00,231.88,232.48,231.74,231.85,66030.0,215.4837,216.0413,215.3536,215.4559,66030.0
2021-12-17 09:30:00,230.05,231.93,230.0,231.46,323690.0,213.7831,215.5302,213.7367,215.0934,323690.0
2021-12-17 09:35:00,231.84,232.04,230.28,230.76,6071.0,215.4466,215.6324,213.9969,214.4429,6071.0
2021-12-17 09:40:00,230.75,230.94,229.75,229.75,9612.0,214.4336,214.6102,213.5043,213.5043,9612.0
2021-12-17 09:45:00,229.76,230.39,229.62,230.39,8530.0,213.5136,214.0991,213.3835,214.0991,8530.0
2021-12-17 09:50:00,230.48,231.32,230.47,230.76,6205.0,214.1827,214.9633,214.1734,214.4429,6205.0
2021-12-17 09:55:00,230.95,231.16,230.57,230.92,6300.0,214.6195,214.8146,214.2664,214.5916,6300.0
2021-12-17 10:00:00,230.88,231.04,230.34,230.49,7962.0,214.5544,214.7031,214.0526,214.192,7962.0
2021-12-17 10:05:00,230.59,230.85,230.28,230.77,7029.0,214.2849,214.5266,213.9969,214.4522,7029.0
2021-12-17 10:10:00,230.67,230.67,229.56,229.87,3827.0,214.3593,214.3593,213.3278,213.6159,3827.0
2021-12-17 10:15:00,229.72,229.88,229.23,229.87,9763.0,213.4765,213.6252,213.0211,213.6159,9763.0
2021-12-17 10:20:00,229.74,229.84,229.23,229.23,3912.0,213.4951,213.588,213.0211,213.0211,3912.0
2021-12-17 10:25:00,229.23,229.33,228.73,228.94,10263.0,213.0211,213.114,212.5565,212.7516,10263.0
2021-12-17 10:30:00,229.03,230.18,228.89,230.18,5629.0,212.8353,213.9039,212.7052,213.9039,5629.0
2021-12-17 10:35:00,230.05,230.56,229.92,230.56,8109.0,213.7831,214.2571,213.6623,214.2571,8109.0
2021-12-17 10:40:00,230.45,230.88,230.18,230.62,7982.0,214.1548,214.5544,213.9039,214.3128,7982.0
2021-12-17 10:45:00,230.97,231.6,230.9,231.56,6154.0,214.6381,215.2235,214.573,215.1864,6154.0
2021-12-17 10:50:00,231.58,232.16,231.5,232.0,3640.0,215.2049,215.7439,215.1306,215.5952,3640.0
2021-12-17 10:55:00,232.18,232.18,231.68,231.88,9909.0,215.7625,215.7625,215.2979,215.4837,9909.0
2021-12-17 11:00:00,231.82,231.82,231.38,231.54,10884.0,215.428,215.428,215.0191,215.1678,10884.0
2021-12-17 11:05:00,231.59,231.96,231.27,231.83,2534.0,215.2142,215.5581,214.9169,215.4373,2534.0
2021-12-17 11:10:00,231.79,232.31,231.78,232.25,7538.0,215.4001,215.8833,215.3908,215.8276,7538.0
2021-12-17 11:15:00,232.28,232.57,232.25,232.49,3667.0,215.8554,216.1249,215.8276,216.0506,3667.0
2021-12-17 11:20:00,232.62,232.85,232.53,232.58,4205.0,216.1714,216.3851,216.0878,216.1342,4205.0
2021-12-17 11:25:00,232.65,232.65,232.02,232.04,5365.0,216.1993,216.1993,215.6138,215.6324,5365.0
2021-12-17 11:30:00,232.11,232.11,231.37,231.37,6821.0,215.6975,215.6975,215.0098,215.0098,6821.0
2021-12-17 11:35:00,231.35,231.65,231.16,231.57,4891.0,214.9912,215.27,214.8146,215.1957,4891.0
2021-12-17 11:40:00,231.55,231.84,231.33,231.35,8462.0,215.1771,215.4466,214.9726,214.9912,8462.0
2021-12-17 11:45:00,231.46,231.49,230.77,230.77,2733.0,215.0934,215.1213,214.4522,214.4522,2733.0
2021-12-17 11:50:00,230.83,231.09,230.73,230.99,2400.0,214.508,214.7496,214.415,214.6567,2400.0
2021-12-17 11:55:00,230.75,231.23,230.75,231.16,4573.0,214.4336,214.8797,214.4336,214.8146,4573.0
2021-12-17 12:00:00,231.16,231.31,230.92,231.25,5244.0,214.8146,214.954,214.5916,214.8983,5244.0
2021-12-17 12:05:00,231.29,231.29,230.58,230.76,5955.0,214.9355,214.9355,214.2757,214.4429,5955.0
2021-12-17 12:10:00,231.06,231.17,230.86,231.05,5001.0,214.7217,214.8239,214.5359,214.7124,5001.0
2021-12-17 12:15:00,231.17,231.57,231.07,231.47,4550.0,214.8239,215.1957,214.731,215.1027,4550.0
2021-12-17 12:20:00,231.38,231.59,231.22,231.32,4456.0,215.0191,215.2142,214.8704,214.9633,4456.0
2021-12-17 12:25:00,231.29,231.33,230.9,231.32,4266.0,214.9355,214.9726,214.573,214.9633,4266.0
2021-12-17 12:30:00,231.34,232.1,231.22,231.82,3349.0,214.9819,215.6882,214.8704,215.428,3349.0
2021-12-17 12:35:00,231.73,232.04,231.61,231.77,5678.0,215.3443,215.6324,215.2328,215.3815,5678.0
2021-12-17 12:40:00,231.65,231.89,231.42,231.43,4403.0,215.27,215.493,215.0563,215.0656,4403.0
2021-12-17 12:45:00,231.3,231.42,231.23,231.4,5312.0,214.9447,215.0563,214.8797,215.0377,5312.0
2021-12-17 12:50:00,231.29,231.34,230.63,230.69,6930.0,214.9355,214.9819,214.3221,214.3779,6930.0
2021-12-17 12:55:00,230.78,230.92,230.61,230.81,5687.0,214.4615,214.5916,214.3035,214.4894,5687.0
2021-12-17 13:00:00,230.81,231.3,230.62,231.17,7037.0,214.4894,214.9447,214.3128,214.8239,7037.0
2021-12-17 13:05:00,231.17,231.17,230.66,230.77,1829.0,214.8239,214.8239,214.35,214.4522,1829.0
2021-12-17 13:10:00,230.76,231.19,230.76,231.15,2532.0,214.4429,214.8425,214.4429,214.8053,2532.0
2021-12-17 13:15:00,231.19,231.42,231.19,231.31,3287.0,214.8425,215.0563,214.8425,214.954,3287.0
2021-12-17 13:20:00,231.43,231.6,231.32,231.6,2319.0,215.0656,215.2235,214.9633,215.2235,2319.0
2021-12-17 13:25:00,231.53,232.25,231.53,232.25,4667.0,215.1585,215.8276,215.1585,215.8276,4667.0
2021-12-17 13:30:00,232.13,232.19,231.85,231.9,8606.0,215.7161,215.7718,215.4559,215.5023,8606.0
2021-12-17 13:35:00,231.9,231.9,231.3,231.3,10458.0,215.5023,215.5023,214.9447,214.9447,10458.0
2021-12-17 13:40:00,231.39,231.43,231.04,231.22,8046.0,215.0284,215.0656,214.7031,214.8704,8046.0
2021-12-17 13:45:00,231.23,231.52,231.19,231.49,10910.0,214.8797,215.1492,214.8425,215.1213,10910.0
2021-12-17 13:50:00,231.52,231.52,231.09,231.2,8764.0,215.1492,215.1492,214.7496,214.8518,8764.0
2021-12-17 13:55:00,231.24,231.38,230.98,231.38,5725.0,214.889,215.0191,214.6474,215.0191,5725.0
2021-12-17 14:00:00,231.36,231.36,230.78,230.84,6523.0,215.0005,215.0005,214.4615,214.5173,6523.0
2021-12-17 14:05:00,230.74,230.9,230.62,230.9,6771.0,214.4243,214.573,214.3128,214.573,6771.0
2021-12-17 14:10:00,230.87,230.87,230.34,230.34,30159.0,214.5451,214.5451,214.0526,214.0526,30159.0
2021-12-17 14:15:00,230.48,231.08,230.48,231.06,4249.0,214.1827,214.7403,214.1827,214.7217,4249.0
2021-12-17 14:20:00,231.02,231.02,230.74,230.78,4256.0,214.6845,214.6845,214.4243,214.4615,4256.0
2021-12-17 14:25:00,230.73,230.73,230.0,230.25,6202.0,214.415,214.415,213.7367,213.969,6202.0
2021-12-17 14:30:00,230.18,230.55,230.18,230.51,1105.0,213.9039,214.2478,213.9039,214.2106,1105.0
2021-12-17 14:35:00,230.49,230.61,230.33,230.33,3440.0,214.192,214.3035,214.0433,214.0433,3440.0
2021-12-17 14:40:00,230.45,230.53,230.24,230.47,2896.0,214.1548,214.2292,213.9597,214.1734,2896.0
2021-12-17 14:45:00,230.55,230.92,230.55,230.87,3292.0,214.2478,214.5916,214.2478,214.5451,3292.0
2021-12-17 14:50:00,230.63,230.73,230.46,230.46,2000.0,214.3221,214.415,214.1641,214.1641,2000.0
2021-12-17 14:55:00,230.5,230.69,230.5,230.69,2252.0,214.2013,214.3779,214.2013,214.3779,2252.0
2021-12-17 15:00:00,230.64,231.14,230.57,230.88,7750.0,214.3314,214.7961,214.2664,214.5544,7750.0
2021-12-17 15:05:00,230.92,231.07,230.85,230.89,4375.0,214.5916,214.731,214.5266,214.5637,4375.0
2021-12-17 15:10:00,230.85,230.93,230.67,230.72,4727.0,214.5266,214.6009,214.3593,214.4058,4727.0
2021-12-17 15:15:00,230.72,231.0,230.56,230.73,6406.0,214.4058,214.666,214.2571,214.415,6406.0
2021-12-17 15:20:00,230.64,230.97,230.53,230.79,4435.0,214.3314,214.6381,214.2292,214.4708,4435.0
2021-12-17 15:25:00,230.7,230.7,230.41,230.65,5052.0,214.3872,214.3872,214.1177,214.3407,5052.0
2021-12-17 15:30:00,230.6,230.66,229.58,230.02,8824.0,214.2942,214.35,213.3464,213.7553,8824.0
2021-12-17 15:35:00,230.01,230.26,229.88,230.26,2539.0,213.746,213.9783,213.6252,213.9783,2539.0
2021-12-17 15:40:00,230.34,230.6,230.07,230.38,7227.0,214.0526,214.2942,213.8017,214.0898,7227.0
2021-12-17 15:45:00,230.36,230.38,229.63,229.63,21932.0,214.0712,214.0898,213.3928,213.3928,21932.0
2021-12-17 15:50:00,229.4,229.59,228.86,229.42,36446.0,213.1791,213.3557,212.6773,213.1977,36446.0
2021-12-17 15:55:00,229.37,229.88,229.26,229.32,60714.0,213.1512,213.6252,213.049,213.1047,60714.0
2021-12-20 09:30:00,226.48,227.31,225.84,226.97,32452.0,210.4656,211.2369,209.8708,210.9209,32452.0
2021-12-20 09:35:00,226.96,226.96,226.07,226.44,10083.0,210.9116,210.9116,210.0846,210.4284,10083.0
2021-12-20 09:40:00,226.21,226.54,225.85,226.34,7085.0,210.2147,210.5213,209.8801,210.3355,7085.0
2021-12-20 09:45:00,226.4,226.54,225.5,225.73,5591.0,210.3912,210.5213,209.5549,209.7686,5591.0
2021-12-20 09:50:00,225.64,225.98,225.35,225.74,6311.0,209.685,210.0009,209.4155,209.7779,6311.0
2021-12-20 09:55:00,225.74,226.42,225.64,226.18,6152.0,209.7779,210.4098,209.685,210.1868,6152.0
2021-12-20 10:00:00,226.21,226.77,226.04,226.04,5959.0,210.2147,210.7351,210.0567,210.0567,5959.0
2021-12-20 10:05:00,226.21,226.43,225.87,226.35,4271.0,210.2147,210.4191,209.8987,210.3448,4271.0
2021-12-20 10:10:00,226.14,226.29,226.05,226.11,8160.0,210.1496,210.289,210.066,210.1217,8160.0
2021-12-20 10:15:00,226.05,226.4,226.05,226.19,3535.0,210.066,210.3912,210.066,210.1961,3535.0
2021-12-20 10:20:00,226.25,226.4,225.99,226.01,8863.0,210.2518,210.3912,210.0102,210.0288,8863.0
2021-12-20 10:25:00,225.98,226.45,225.97,226.14,3742.0,210.0009,210.4377,209.9916,210.1496,3742.0
2021-12-20 10:30:00,226.03,226.19,225.71,225.92,6584.0,210.0474,210.1961,209.75,209.9452,6584.0
2021-12-20 10:35:00,226.06,226.66,226.06,226.52,6330.0,210.0753,210.6328,210.0753,210.5027,6330.0
2021-12-20 10:40:00,226.54,226.54,226.09,226.24,17505.0,210.5213,210.5213,210.1031,210.2425,17505.0
2021-12-20 10:45:00,226.48,226.56,225.85,225.97,2727.0,210.4656,210.5399,209.8801,209.9916,2727.0
2021-12-20 10:50:00,226.06,226.07,225.81,225.89,5115.0,210.0753,210.0846,209.8429,209.9173,5115.0
2021-12-20 10:55:00,225.89,226.14,225.47,225.63,4900.0,209.9173,210.1496,209.527,209.6757,4900.0
2021-12-20 11:00:00,225.46,225.46,225.14,225.23,4235.0,209.5177,209.5177,209.2203,209.304,4235.0
2021-12-20 11:05:00,225.34,225.64,225.33,225.58,4503.0,209.4062,209.685,209.3969,209.6292,4503.0
2021-12-20 11:10:00,225.61,225.8,225.56,225.8,5872.0,209.6571,209.8336,209.6106,209.8336,5872.0
2021-12-20 11:15:00,225.88,226.12,225.74,226.12,4195.0,209.908,210.131,209.7779,210.131,4195.0
2021-12-20 11:20:00,226.14,226.44,225.98,226.06,3700.0,210.1496,210.4284,210.0009,210.0753,3700.0
2021-12-20 11:25:00,226.06,226.15,225.9,226.05,4753.0,210.0753,210.1589,209.9266,210.066,4753.0
2021-12-20 11:30:00,226.14,226.15,225.85,225.93,4700.0,210.1496,210.1589,209.8801,209.9545,4700.0
2021-12-20 11:35:00,226.0,226.46,225.94,226.41,3537.0,210.0195,210.447,209.9637,210.4005,3537.0
2021-12-20 11:40:00,226.47,226.59,226.24,226.59,5590.0,210.4563,210.5678,210.2425,210.5678,5590.0
2021-12-20 11:45:00,226.47,226.5,226.05,226.15,4141.0,210.4563,210.4842,210.066,210.1589,4141.0
2021-12-20 11:50:00,226.31,226.57,226.26,226.42,7344.0,210.3076,210.5492,210.2611,210.4098,7344.0
2021-12-20 11:55:00,226.48,226.53,226.28,226.41,2852.0,210.4656,210.512,210.2797,210.4005,2852.0
2021-12-20 12:00:00,226.38,226.59,226.25,226.53,2999.0,210.3726,210.5678,210.2518,210.512,2999.0
2021-12-20 12:05:00,226.66,226.74,226.51,226.74,2315.0,210.6328,210.7072,210.4934,210.7072,2315.0
2021-12-20 12:10:00,226.76,226.84,226.29,226.37,6096.0,210.7258,210.8001,210.289,210.3633,6096.0
2021-12-20 12:15:00,226.29,226.77,226.2,226.76,4778.0,210.289,210.7351,210.2054,210.7258,4778.0
2021-12-20 12:20:00,226.69,226.69,226.19,226.3,2920.0,210.6607,210.6607,210.1961,210.2983,2920.0
2021-12-20 12:25:00,226.32,226.59,226.32,226.54,3021.0,210.3169,210.5678,210.3169,210.5213,3021.0
2021-12-20 12:30:00,226.46,226.46,226.09,226.13,5457.0,210.447,210.447,210.1031,210.1403,5457.0
2021-12-20 12:35:00,226.01,226.6,226.0,226.51,4546.0,210.0288,210.5771,210.0195,210.4934,4546.0
2021-12-20 12:40:00,226.6,226.9,226.55,226.85,3363.0,210.5771,210.8559,210.5306,210.8094,3363.0
2021-12-20 12:45:00,226.79,227.06,226.75,227.02,3100.0,210.7536,211.0046,210.7165,210.9674,3100.0
2021-12-20 12:50:00,227.09,227.42,226.97,227.37,4175.0,211.0324,211.3391,210.9209,211.2926,4175.0
2021-12-20 12:55:00,227.38,227.38,227.07,227.1,3385.0,211.3019,211.3019,211.0138,211.0417,3385.0
2021-12-20 13:00:00,227.04,227.13,226.91,227.13,3389.0,210.986,211.0696,210.8652,211.0696,3389.0
2021-12-20 13:05:00,227.09,227.41,227.09,227.35,2309.0,211.0324,211.3298,211.0324,211.274,2309.0
2021-12-20 13:10:00,227.44,227.67,227.32,227.67,4764.0,211.3577,211.5714,211.2462,211.5714,4764.0
2021-12-20 13:15:00,227.75,227.75,227.53,227.75,1931.0,211.6458,211.6458,211.4413,211.6458,1931.0
2021-12-20 13:20:00,227.62,227.8,227.55,227.79,2508.0,211.525,211.6922,211.4599,211.6829,2508.0
2021-12-20 13:25:00,227.81,227.88,227.47,227.8,5328.0,211.7015,211.7666,211.3856,211.6922,5328.0
2021-12-20 13:30:00,227.97,227.97,227.62,227.7,2791.0,211.8502,211.8502,211.525,211.5993,2791.0
2021-12-20 13:35:00,227.79,228.22,227.74,228.09,5973.0,211.6829,212.0825,211.6365,211.9617,5973.0
2021-12-20 13:40:00,228.08,228.41,228.01,228.08,2550.0,211.9524,212.2591,211.8874,211.9524,2550.0
2021-12-20 13:45:00,228.15,228.18,227.9,228.08,2658.0,212.0175,212.0454,211.7852,211.9524,2658.0
2021-12-20 13:50:00,228.1,228.27,227.88,228.27,4421.0,211.971,212.129,211.7666,212.129,4421.0
2021-12-20 13:55:00,228.39,228.61,228.09,228.14,3706.0,212.2405,212.445,211.9617,212.0082,3706.0
2021-12-20 14:00:00,228.13,228.51,228.09,228.38,3624.0,211.9989,212.352,211.9617,212.2312,3624.0
2021-12-20 14:05:00,228.32,228.58,228.32,228.4,2900.0,212.1755,212.4171,212.1755,212.2498,2900.0
2021-12-20 14:10:00,228.36,228.58,228.25,228.4,2813.0,212.2126,212.4171,212.1104,212.2498,2813.0
2021-12-20 14:15:00,228.38,228.67,228.38,228.67,3933.0,212.2312,212.5007,212.2312,212.5007,3933.0
2021-12-20 14:20:00,228.61,228.61,228.29,228.29,2806.0,212.445,212.445,212.1476,212.1476,2806.0
2021-12-20 14:25:00,228.23,228.28,228.14,228.26,3420.0,212.0918,212.1383,212.0082,212.1197,3420.0
2021-12-20 14:30:00,228.2,228.2,227.92,228.02,2252.0,212.0639,212.0639,211.8037,211.8967,2252.0
2021-12-20 14:35:00,227.97,228.04,227.87,227.99,2431.0,211.8502,211.9153,211.7573,211.8688,2431.0
2021-12-20 14:40:00,228.13,228.2,227.99,228.08,2027.0,211.9989,212.0639,211.8688,211.9524,2027.0
2021-12-20 14:45:00,228.11,228.18,228.0,228.15,2210.0,211.9803,212.0454,211.8781,212.0175,2210.0
2021-12-20 14:50:00,228.22,228.5,228.21,228.46,2547.0,212.0825,212.3427,212.0732,212.3056,2547.0
2021-12-20 14:55:00,228.46,228.68,228.36,228.36,3121.0,212.3056,212.51,212.2126,212.2126,3121.0
2021-12-20 15:00:00,228.44,228.78,228.44,228.64,6214.0,212.287,212.6029,212.287,212.4728,6214.0
2021-12-20 15:05:00,228.64,228.78,228.61,228.73,5691.0,212.4728,212.6029,212.445,212.5565,5691.0
2021-12-20 15:10:00,228.68,228.93,228.68,228.72,8433.0,212.51,212.7423,212.51,212.5472,8433.0
2021-12-20 15:15:00,228.78,229.17,228.74,228.99,7675.0,212.6029,212.9654,212.5658,212.7981,7675.0
2021-12-20 15:20:00,228.97,229.32,228.93,229.03,10756.0,212.7795,213.1047,212.7423,212.8353,10756.0
2021-12-20 15:25:00,229.0,229.23,228.94,229.06,4957.0,212.8074,213.0211,212.7516,212.8631,4957.0
2021-12-20 15:30:00,228.98,228.98,228.6,228.6,7149.0,212.7888,212.7888,212.4357,212.4357,7149.0
2021-12-20 15:35:00,228.71,228.75,228.46,228.74,4187.0,212.5379,212.5751,212.3056,212.5658,4187.0
2021-12-20 15:40:00,228.76,228.98,228.6,228.82,8890.0,212.5843,212.7888,212.4357,212.6401,8890.0
2021-12-20 15:45:00,228.76,229.23,228.72,229.09,7399.0,212.5843,213.0211,212.5472,212.891,7399.0
2021-12-20 15:50:00,229.61,229.62,229.17,229.23,21121.0,213.3742,213.3835,212.9654,213.0211,21121.0
2021-12-20 15:55:00,229.26,229.47,229.14,229.4,55781.0,213.049,213.2441,212.9375,213.1791,55781.0
2021-12-21 09:30:00,230.81,231.31,229.67,229.9,27780.0,214.4894,214.954,213.43,213.6437,27780.0
2021-12-21 09:35:00,229.87,230.71,229.26,230.55,9557.0,213.6159,214.3965,213.049,214.2478,9557.0
2021-12-21 09:40:00,230.63,230.91,230.4,230.91,5436.0,214.3221,214.5823,214.1084,214.5823,5436.0
2021-12-21 09:45:00,231.05,231.11,230.5,230.8,10317.0,214.7124,214.7682,214.2013,214.4801,10317.0
2021-12-21 09:50:00,230.78,231.39,230.38,231.02,8707.0,214.4615,215.0284,214.0898,214.6845,8707.0
2021-12-21 09:55:00,230.83,231.4,230.58,231.37,7201.0,214.508,215.0377,214.2757,215.0098,7201.0
2021-12-21 10:00:00,231.25,231.25,230.66,230.95,6416.0,214.8983,214.8983,214.35,214.6195,6416.0
2021-12-21 10:05:00,231.01,231.07,230.78,230.99,8986.0,214.6752,214.731,214.4615,214.6567,8986.0
2021-12-21 10:10:00,230.99,231.03,230.76,230.92,4407.0,214.6567,214.6938,214.4429,214.5916,4407.0
2021-12-21 10:15:00,231.0,231.23,230.64,230.72,10244.0,214.666,214.8797,214.3314,214.4058,10244.0
2021-12-21 10:20:00,230.64,231.17,230.63,230.95,13486.0,214.3314,214.8239,214.3221,214.6195,13486.0
2021-12-21 10:25:00,230.86,231.07,230.74,230.85,6790.0,214.5359,214.731,214.4243,214.5266,6790.0
2021-12-21 10:30:00,230.81,231.03,230.73,231.03,3371.0,214.4894,214.6938,214.415,214.6938,3371.0
2021-12-21 10:35:00,230.94,231.0,230.66,230.76,7503.0,214.6102,214.666,214.35,214.4429,7503.0
2021-12-21 10:40:00,230.67,230.86,230.59,230.81,7832.0,214.3593,214.5359,214.2849,214.4894,7832.0
2021-12-21 10:45:00,230.8,230.8,230.14,230.14,7490.0,214.4801,214.4801,213.8668,213.8668,7490.0
2021-12-21 10:50:00,230.05,230.34,230.05,230.27,3889.0,213.7831,214.0526,213.7831,213.9876,3889.0
2021-12-21 10:55:00,230.28,230.59,230.21,230.42,3341.0,213.9969,214.2849,213.9318,214.127,3341.0
2021-12-21 11:00:00,230.4,230.47,230.25,230.28,2486.0,214.1084,214.1734,213.969,213.9969,2486.0
2021-12-21 11:05:00,230.42,230.52,230.24,230.4,3365.0,214.127,214.2199,213.9597,214.1084,3365.0
2021-12-21 11:10:00,230.36,230.49,230.14,230.47,2532.0,214.0712,214.192,213.8668,214.1734,2532.0
2021-12-21 11:15:00,230.48,230.59,230.27,230.41,2124.0,214.1827,214.2849,213.9876,214.1177,2124.0
2021-12-21 11:20:00,230.44,230.48,230.34,230.34,2265.0,214.1456,214.1827,214.0526,214.0526,2265.0
2021-12-21 11:25:00,230.31,230.38,230.12,230.26,1700.0,214.0247,214.0898,213.8482,213.9783,1700.0
2021-12-21 11:30:00,230.41,231.0,230.35,230.61,1936.0,214.1177,214.666,214.0619,214.3035,1936.0
2021-12-21 11:35:00,230.54,230.97,230.46,230.85,2826.0,214.2385,214.6381,214.1641,214.5266,2826.0
2021-12-21 11:40:00,231.02,231.31,230.93,231.31,1688.0,214.6845,214.954,214.6009,214.954,1688.0
2021-12-21 11:45:00,231.32,231.34,231.16,231.29,2302.0,214.9633,214.9819,214.8146,214.9355,2302.0
2021-12-21 11:50:00,231.24,231.38,231.23,231.38,2200.0,214.889,215.0191,214.8797,215.0191,2200.0
2021-12-21 11:55:00,231.31,231.42,230.86,231.07,4690.0,214.954,215.0563,214.5359,214.731,4690.0
2021-12-21 12:00:00,231.23,231.23,231.1,231.18,541.0,214.8797,214.8797,214.7589,214.8332,541.0
2021-12-21 12:05:00,231.16,231.49,231.16,231.4,2111.0,214.8146,215.1213,214.8146,215.0377,2111.0
2021-12-21 12:10:00,231.37,231.69,231.37,231.57,3048.0,215.0098,215.3072,215.0098,215.1957,3048.0
2021-12-21 12:15:00,231.56,231.63,231.38,231.49,2478.0,215.1864,215.2514,215.0191,215.1213,2478.0
2021-12-21 12:20:00,231.47,231.54,231.38,231.52,2386.0,215.1027,215.1678,215.0191,215.1492,2386.0
2021-12-21 12:25:00,231.51,231.74,231.51,231.72,2965.0,215.1399,215.3536,215.1399,215.335,2965.0
2021-12-21 12:30:00,231.77,232.0,231.77,232.0,3938.0,215.3815,215.5952,215.3815,215.5952,3938.0
2021-12-21 12:35:00,232.04,232.08,231.79,231.95,2725.0,215.6324,215.6696,215.4001,215.5488,2725.0
2021-12-21 12:40:00,231.9,232.01,231.85,231.93,1838.0,215.5023,215.6045,215.4559,215.5302,1838.0
2021-12-21 12:45:00,231.86,231.98,231.8,231.98,4817.0,215.4651,215.5767,215.4094,215.5767,4817.0
2021-12-21 12:50:00,231.97,232.16,231.95,232.07,3113.0,215.5674,215.7439,215.5488,215.6603,3113.0
2021-12-21 12:55:00,232.0,232.15,231.77,231.97,4826.0,215.5952,215.7346,215.3815,215.5674,4826.0
2021-12-21 13:00:00,231.99,232.03,231.88,231.88,2262.0,215.586,215.6231,215.4837,215.4837,2262.0
2021-12-21 13:05:00,231.85,232.05,231.83,231.86,3867.0,215.4559,215.6417,215.4373,215.4651,3867.0
2021-12-21 13:10:00,231.82,231.82,231.45,231.45,3336.0,215.428,215.428,215.0841,215.0841,3336.0
2021-12-21 13:15:00,231.41,231.56,231.32,231.42,5240.0,215.047,215.1864,214.9633,215.0563,5240.0
2021-12-21 13:20:00,231.51,231.7,231.49,231.56,3086.0,215.1399,215.3165,215.1213,215.1864,3086.0
2021-12-21 13:25:00,231.61,231.8,231.61,231.73,3289.0,215.2328,215.4094,215.2328,215.3443,3289.0
2021-12-21 13:30:00,231.82,231.93,231.82,231.9,1860.0,215.428,215.5302,215.428,215.5023,1860.0
2021-12-21 13:35:00,231.97,232.11,231.93,231.96,3607.0,215.5674,215.6975,215.5302,215.5581,3607.0
2021-12-21 13:40:00,231.97,232.03,231.91,231.99,1760.0,215.5674,215.6231,215.5116,215.586,1760.0
2021-12-21 13:45:00,231.96,232.09,231.95,232.06,1529.0,215.5581,215.6789,215.5488,215.651,1529.0
2021-12-21 13:50:00,232.07,232.15,231.89,231.89,2580.0,215.6603,215.7346,215.493,215.493,2580.0
2021-12-21 13:55:00,231.9,231.97,231.81,231.91,6169.0,215.5023,215.5674,215.4187,215.5116,6169.0
2021-12-21 14:00:00,231.84,231.87,231.75,231.84,2659.0,215.4466,215.4744,215.3629,215.4466,2659.0
2021-12-21 14:05:00,231.84,231.96,231.73,231.75,4757.0,215.4466,215.5581,215.3443,215.3629,4757.0
2021-12-21 14:10:00,231.76,231.8,231.65,231.72,3758.0,215.3722,215.4094,215.27,215.335,3758.0
2021-12-21 14:15:00,231.69,231.74,231.44,231.69,3933.0,215.3072,215.3536,215.0748,215.3072,3933.0
2021-12-21 14:20:00,231.69,231.69,231.52,231.52,1600.0,215.3072,215.3072,215.1492,215.1492,1600.0
2021-12-21 14:25:00,231.61,231.73,231.58,231.73,1825.0,215.2328,215.3443,215.2049,215.3443,1825.0
2021-12-21 14:30:00,231.74,231.79,231.58,231.58,6941.0,215.3536,215.4001,215.2049,215.2049,6941.0
2021-12-21 14:35:00,231.61,231.63,231.26,231.3,6861.0,215.2328,215.2514,214.9076,214.9447,6861.0
2021-12-21 14:40:00,231.3,231.3,231.07,231.09,3050.0,214.9447,214.9447,214.731,214.7496,3050.0
2021-12-21 14:45:00,231.0,231.43,230.98,231.15,5393.0,214.666,215.0656,214.6474,214.8053,5393.0
2021-12-21 14:50:00,231.17,231.32,231.13,231.31,5191.0,214.8239,214.9633,214.7868,214.954,5191.0
2021-12-21 14:55:00,231.29,231.47,231.16,231.32,5372.0,214.9355,215.1027,214.8146,214.9633,5372.0
2021-12-21 15:00:00,231.3,231.68,231.3,231.63,3100.0,214.9447,215.2979,214.9447,215.2514,3100.0
2021-12-21 15:05:00,231.62,231.7,231.49,231.56,6520.0,215.2421,215.3165,215.1213,215.1864,6520.0
2021-12-21 15:10:00,231.57,231.58,231.33,231.45,6825.0,215.1957,215.2049,214.9726,215.0841,6825.0
2021-12-21 15:15:00,231.45,231.55,231.39,231.52,4000.0,215.0841,215.1771,215.0284,215.1492,4000.0
2021-12-21 15:20:00,231.52,231.68,231.39,231.44,5998.0,215.1492,215.2979,215.0284,215.0748,5998.0
2021-12-21 15:25:00,231.49,231.79,231.48,231.79,4600.0,215.1213,215.4001,215.112,215.4001,4600.0
2021-12-21 15:30:00,231.71,231.76,231.64,231.7,7047.0,215.3258,215.3722,215.2607,215.3165,7047.0
2021-12-21 15:35:00,231.68,231.7,231.39,231.47,7695.0,215.2979,215.3165,215.0284,215.1027,7695.0
2021-12-21 15:40:00,231.48,231.51,231.13,231.17,12311.0,215.112,215.1399,214.7868,214.8239,12311.0
2021-12-21 15:45:00,231.19,231.41,231.15,231.3,20204.0,214.8425,215.047,214.8053,214.9447,20204.0
2021-12-21 15:50:00,231.33,231.97,231.31,231.95,30602.0,214.9726,215.5674,214.954,215.5488,30602.0
2021-12-21 15:55:00,231.9,232.18,231.74,231.89,53254.0,215.5023,215.7625,215.3536,215.493,53254.0
2021-12-22 09:30:00,231.83,233.94,231.66,233.87,20299.0,215.4373,217.3981,215.2793,217.333,20299.0
2021-12-22 09:35:00,233.57,235.09,233.57,234.57,43032.0,217.0542,218.4668,217.0542,217.9835,43032.0
2021-12-22 09:40:00,234.11,234.55,233.23,234.37,12130.0,217.556,217.9649,216.7383,217.7977,12130.0
2021-12-22 09:45:00,234.37,235.22,234.23,235.07,13255.0,217.7977,218.5876,217.6676,218.4482,13255.0
2021-12-22 09:50:00,235.08,236.35,234.97,236.18,22047.0,218.4575,219.6377,218.3552,219.4797,22047.0
2021-12-22 09:55:00,236.27,236.33,235.62,236.3,14395.0,219.5633,219.6191,218.9593,219.5912,14395.0
2021-12-22 10:00:00,236.08,236.8,235.97,236.16,13264.0,219.3867,220.0558,219.2845,219.4611,13264.0
2021-12-22 10:05:00,236.2,236.81,236.13,236.65,10586.0,219.4983,220.0651,219.4332,219.9164,10586.0
2021-12-22 10:10:00,236.7,236.99,236.24,236.32,16849.0,219.9629,220.2324,219.5354,219.6098,16849.0
2021-12-22 10:15:00,236.42,236.42,236.01,236.01,4413.0,219.7027,219.7027,219.3217,219.3217,4413.0
2021-12-22 10:20:00,236.14,236.4,235.78,236.32,7032.0,219.4425,219.6841,219.108,219.6098,7032.0
2021-12-22 10:25:00,236.39,236.99,236.24,236.77,10545.0,219.6748,220.2324,219.5354,220.028,10545.0
2021-12-22 10:30:00,236.57,236.6,236.13,236.25,6875.0,219.8421,219.87,219.4332,219.5447,6875.0
2021-12-22 10:35:00,236.37,237.23,236.33,237.23,10371.0,219.6562,220.4554,219.6191,220.4554,10371.0
2021-12-22 10:40:00,237.23,237.25,237.03,237.18,8326.0,220.4554,220.474,220.2696,220.409,8326.0
2021-12-22 10:45:00,237.19,237.19,236.5,236.5,9185.0,220.4183,220.4183,219.7771,219.7771,9185.0
2021-12-22 10:50:00,236.56,236.69,236.36,236.48,10761.0,219.8328,219.9536,219.647,219.7585,10761.0
2021-12-22 10:55:00,236.4,237.26,236.4,236.97,10833.0,219.6841,220.4833,219.6841,220.2138,10833.0
2021-12-22 11:00:00,236.92,237.11,236.66,237.06,6766.0,220.1674,220.3439,219.9257,220.2975,6766.0
2021-12-22 11:05:00,237.2,237.4,236.79,236.89,16704.0,220.4276,220.6134,220.0465,220.1395,16704.0
2021-12-22 11:10:00,236.9,236.9,236.33,236.8,26868.0,220.1488,220.1488,219.6191,220.0558,26868.0
2021-12-22 11:15:00,236.86,237.08,236.72,237.08,6254.0,220.1116,220.316,219.9815,220.316,6254.0
2021-12-22 11:20:00,236.97,237.29,236.92,237.23,12812.0,220.2138,220.5112,220.1674,220.4554,12812.0
2021-12-22 11:25:00,237.2,237.24,236.81,236.92,22290.0,220.4276,220.4647,220.0651,220.1674,22290.0
2021-12-22 11:30:00,236.94,236.95,236.51,236.61,6434.0,220.1859,220.1952,219.7863,219.8793,6434.0
2021-12-22 11:35:00,236.71,236.71,236.23,236.49,5209.0,219.9722,219.9722,219.5261,219.7678,5209.0
2021-12-22 11:40:00,236.49,236.98,236.47,236.98,7083.0,219.7678,220.2231,219.7492,220.2231,7083.0
2021-12-22 11:45:00,237.1,237.1,236.55,236.72,5022.0,220.3346,220.3346,219.8235,219.9815,5022.0
2021-12-22 11:50:00,236.78,237.2,236.77,236.82,4104.0,220.0373,220.4276,220.028,220.0744,4104.0
2021-12-22 11:55:00,236.92,237.0,236.6,236.91,3304.0,220.1674,220.2417,219.87,220.1581,3304.0
2021-12-22 12:00:00,236.81,236.91,236.7,236.91,4515.0,220.0651,220.1581,219.9629,220.1581,4515.0
2021-12-22 12:05:00,236.87,237.24,236.87,237.24,2700.0,220.1209,220.4647,220.1209,220.4647,2700.0
2021-12-22 12:10:00,237.15,237.39,237.06,237.2,5394.0,220.3811,220.6041,220.2975,220.4276,5394.0
2021-12-22 12:15:00,237.22,237.3,236.92,237.3,4023.0,220.4461,220.5205,220.1674,220.5205,4023.0
2021-12-22 12:20:00,237.14,237.19,236.84,236.84,3582.0,220.3718,220.4183,220.093,220.093,3582.0
2021-12-22 12:25:00,236.87,236.87,236.57,236.57,5004.0,220.1209,220.1209,219.8421,219.8421,5004.0
2021-12-22 12:30:00,236.63,236.75,236.44,236.44,4628.0,219.8979,220.0094,219.7213,219.7213,4628.0
2021-12-22 12:35:00,236.52,236.54,236.15,236.26,4901.0,219.7956,219.8142,219.4518,219.554,4901.0
2021-12-22 12:40:00,236.27,236.75,236.21,236.7,2929.0,219.5633,220.0094,219.5076,219.9629,2929.0
2021-12-22 12:45:00,236.75,236.75,236.6,236.62,2874.0,220.0094,220.0094,219.87,219.8886,2874.0
2021-12-22 12:50:00,236.68,236.75,236.5,236.56,4346.0,219.9443,220.0094,219.7771,219.8328,4346.0
2021-12-22 12:55:00,236.69,236.75,236.53,236.71,4579.0,219.9536,220.0094,219.8049,219.9722,4579.0
2021-12-22 13:00:00,236.71,236.76,236.54,236.67,4451.0,219.9722,220.0187,219.8142,219.935,4451.0
2021-12-22 13:05:00,236.8,236.8,236.34,236.63,7074.0,220.0558,220.0558,219.6284,219.8979,7074.0
2021-12-22 13:10:00,236.56,237.01,236.54,236.99,6413.0,219.8328,220.251,219.8142,220.2324,6413.0
2021-12-22 13:15:00,236.99,237.05,236.57,236.8,2780.0,220.2324,220.2882,219.8421,220.0558,2780.0
2021-12-22 13:20:00,236.81,236.96,236.67,236.71,1570.0,220.0651,220.2045,219.935,219.9722,1570.0
2021-12-22 13:25:00,236.71,236.72,236.35,236.54,2517.0,219.9722,219.9815,219.6377,219.8142,2517.0
2021-12-22 13:30:00,236.53,236.73,236.48,236.73,3387.0,219.8049,219.9908,219.7585,219.9908,3387.0
2021-12-22 13:35:00,236.72,236.72,236.36,236.52,4106.0,219.9815,219.9815,219.647,219.7956,4106.0
2021-12-22 13:40:00,236.45,236.5,236.25,236.4,6142.0,219.7306,219.7771,219.5447,219.6841,6142.0
2021-12-22 13:45:00,236.39,236.5,236.28,236.33,2246.0,219.6748,219.7771,219.5726,219.6191,2246.0
2021-12-22 13:50:00,236.37,236.37,236.22,236.26,2315.0,219.6562,219.6562,219.5168,219.554,2315.0
2021-12-22 13:55:00,236.24,236.43,236.23,236.39,2403.0,219.5354,219.712,219.5261,219.6748,2403.0
2021-12-22 14:00:00,236.39,236.46,236.31,236.46,6071.0,219.6748,219.7399,219.6005,219.7399,6071.0
2021-12-22 14:05:00,236.34,236.48,236.29,236.41,7055.0,219.6284,219.7585,219.5819,219.6934,7055.0
2021-12-22 14:10:00,236.4,236.47,236.31,236.31,4214.0,219.6841,219.7492,219.6005,219.6005,4214.0
2021-12-22 14:15:00,236.41,236.51,236.34,236.34,4029.0,219.6934,219.7863,219.6284,219.6284,4029.0
2021-12-22 14:20:00,236.34,236.44,236.17,236.34,2999.0,219.6284,219.7213,219.4704,219.6284,2999.0
2021-12-22 14:25:00,236.33,236.33,235.96,235.96,2469.0,219.6191,219.6191,219.2752,219.2752,2469.0
2021-12-22 14:30:00,236.02,236.25,235.93,236.25,2672.0,219.331,219.5447,219.2474,219.5447,2672.0
2021-12-22 14:35:00,236.16,236.21,235.99,236.06,3578.0,219.4611,219.5076,219.3031,219.3682,3578.0
2021-12-22 14:40:00,236.05,236.08,235.84,235.88,2300.0,219.3589,219.3867,219.1637,219.2009,2300.0
2021-12-22 14:45:00,235.88,236.01,235.8,235.95,3300.0,219.2009,219.3217,219.1265,219.2659,3300.0
2021-12-22 14:50:00,236.03,236.17,235.92,236.11,8451.0,219.3403,219.4704,219.2381,219.4146,8451.0
2021-12-22 14:55:00,236.17,236.5,236.09,236.5,3035.0,219.4704,219.7771,219.396,219.7771,3035.0
2021-12-22 15:00:00,236.46,236.75,236.39,236.69,5442.0,219.7399,220.0094,219.6748,219.9536,5442.0
2021-12-22 15:05:00,236.69,236.77,236.65,236.74,2345.0,219.9536,220.028,219.9164,220.0001,2345.0
2021-12-22 15:10:00,236.75,236.88,236.59,236.88,4668.0,220.0094,220.1302,219.8607,220.1302,4668.0
2021-12-22 15:15:00,236.84,237.12,236.8,236.87,9749.0,220.093,220.3532,220.0558,220.1209,9749.0
2021-12-22 15:20:00,236.87,236.89,236.6,236.79,5240.0,220.1209,220.1395,219.87,220.0465,5240.0
2021-12-22 15:25:00,236.81,237.0,236.72,236.88,4968.0,220.0651,220.2417,219.9815,220.1302,4968.0
2021-12-22 15:30:00,236.87,236.87,236.43,236.63,11047.0,220.1209,220.1209,219.712,219.8979,11047.0
2021-12-22 15:35:00,236.63,236.65,236.47,236.56,5764.0,219.8979,219.9164,219.7492,219.8328,5764.0
2021-12-22 15:40:00,236.59,237.16,236.54,237.13,11184.0,219.8607,220.3904,219.8142,220.3625,11184.0
2021-12-22 15:45:00,237.09,237.19,236.99,237.13,15564.0,220.3253,220.4183,220.2324,220.3625,15564.0
2021-12-22 15:50:00,237.21,237.62,237.19,237.58,21243.0,220.4368,220.8179,220.4183,220.7807,21243.0
2021-12-22 15:55:00,237.55,237.76,237.47,237.7,64085.0,220.7528,220.948,220.6785,220.8922,64085.0
2021-12-23 09:30:00,237.92,240.56,237.87,240.55,29481.0,221.0966,223.55,221.0502,223.5407,29481.0
2021-12-23 09:35:00,240.38,241.32,240.17,241.02,12889.0,223.3827,224.2562,223.1875,223.9774,12889.0
2021-12-23 09:40:00,241.21,241.84,240.82,241.25,10299.0,224.154,224.7395,223.7916,224.1912,10299.0
2021-12-23 09:45:00,241.65,242.61,241.31,242.21,21138.0,224.5629,225.455,224.2469,225.0833,21138.0
2021-12-23 09:50:00,242.14,242.47,241.73,241.9,12972.0,225.0182,225.3249,224.6372,224.7952,12972.0
2021-12-23 09:55:00,241.86,242.73,241.85,242.72,6183.0,224.758,225.5665,224.7488,225.5572,6183.0
2021-12-23 10:00:00,242.56,242.99,242.37,242.87,12590.0,225.4085,225.8081,225.232,225.6966,12590.0
2021-12-23 10:05:00,242.86,242.89,242.39,242.78,9297.0,225.6873,225.7152,225.2506,225.613,9297.0
2021-12-23 10:10:00,242.78,242.99,242.27,242.94,7607.0,225.613,225.8081,225.1391,225.7617,7607.0
2021-12-23 10:15:00,242.95,243.0,242.59,242.99,13296.0,225.771,225.8174,225.4364,225.8081,13296.0
2021-12-23 10:20:00,243.09,243.16,242.68,242.8,11232.0,225.9011,225.9661,225.5201,225.6316,11232.0
2021-12-23 10:25:00,243.06,243.36,242.78,242.99,6885.0,225.8732,226.152,225.613,225.8081,6885.0
2021-12-23 10:30:00,243.08,243.19,242.78,242.9,18231.0,225.8918,225.994,225.613,225.7245,18231.0
2021-12-23 10:35:00,242.95,243.3,242.79,243.3,9527.0,225.771,226.0962,225.6223,226.0962,9527.0
2021-12-23 10:40:00,243.2,243.76,243.1,243.49,19999.0,226.0033,226.5237,225.9104,226.2728,19999.0
2021-12-23 10:45:00,243.46,243.6,243.27,243.47,19902.0,226.2449,226.375,226.0683,226.2542,19902.0
2021-12-23 10:50:00,243.56,243.64,243.17,243.19,17022.0,226.3378,226.4122,225.9754,225.994,17022.0
2021-12-23 10:55:00,243.11,243.13,242.7,242.95,16429.0,225.9197,225.9382,225.5386,225.771,16429.0
2021-12-23 11:00:00,243.0,243.11,242.89,243.06,5434.0,225.8174,225.9197,225.7152,225.8732,5434.0
2021-12-23 11:05:00,242.98,243.2,242.95,243.14,7200.0,225.7988,226.0033,225.771,225.9475,7200.0
2021-12-23 11:10:00,243.15,243.21,242.76,242.82,3804.0,225.9568,226.0126,225.5944,225.6502,3804.0
2021-12-23 11:15:00,242.87,242.88,242.69,242.86,13289.0,225.6966,225.7059,225.5294,225.6873,13289.0
2021-12-23 11:20:00,242.86,242.87,242.6,242.66,9486.0,225.6873,225.6966,225.4457,225.5015,9486.0
2021-12-23 11:25:00,242.66,242.77,242.56,242.66,8955.0,225.5015,225.6037,225.4085,225.5015,8955.0
2021-12-23 11:30:00,242.73,242.81,242.28,242.28,9447.0,225.5665,225.6409,225.1483,225.1483,9447.0
2021-12-23 11:35:00,242.31,242.32,242.06,242.22,5502.0,225.1762,225.1855,224.9439,225.0926,5502.0
2021-12-23 11:40:00,242.27,242.32,242.2,242.31,2414.0,225.1391,225.1855,225.074,225.1762,2414.0
2021-12-23 11:45:00,242.39,242.61,242.33,242.61,2521.0,225.2506,225.455,225.1948,225.455,2521.0
2021-12-23 11:50:00,242.71,242.71,242.4,242.49,4611.0,225.5479,225.5479,225.2599,225.3435,4611.0
2021-12-23 11:55:00,242.48,242.49,242.07,242.22,3300.0,225.3342,225.3435,224.9532,225.0926,3300.0
2021-12-23 12:00:00,242.1,242.18,241.87,241.94,4471.0,224.9811,225.0554,224.7673,224.8324,4471.0
2021-12-23 12:05:00,241.89,242.17,241.89,242.17,5393.0,224.7859,225.0461,224.7859,225.0461,5393.0
2021-12-23 12:10:00,242.18,242.43,242.18,242.43,5250.0,225.0554,225.2877,225.0554,225.2877,5250.0
2021-12-23 12:15:00,242.5,242.55,242.19,242.19,3272.0,225.3528,225.3993,225.0647,225.0647,3272.0
2021-12-23 12:20:00,242.19,242.19,241.55,241.7,8477.0,225.0647,225.0647,224.47,224.6094,8477.0
2021-12-23 12:25:00,241.7,241.7,241.31,241.36,7628.0,224.6094,224.6094,224.2469,224.2934,7628.0
2021-12-23 12:30:00,241.36,241.51,241.32,241.46,7653.0,224.2934,224.4328,224.2562,224.3863,7653.0
2021-12-23 12:35:00,241.46,241.46,241.34,241.4,2200.0,224.3863,224.3863,224.2748,224.3306,2200.0
2021-12-23 12:40:00,241.44,241.44,241.05,241.06,10406.0,224.3677,224.3677,224.0053,224.0146,10406.0
2021-12-23 12:45:00,241.12,241.45,241.0,241.43,6899.0,224.0704,224.377,223.9589,224.3584,6899.0
2021-12-23 12:50:00,241.43,241.72,241.39,241.72,3009.0,224.3584,224.6279,224.3213,224.6279,3009.0
2021-12-23 12:55:00,241.75,241.75,241.49,241.49,6257.0,224.6558,224.6558,224.4142,224.4142,6257.0
2021-12-23 13:00:00,241.48,241.61,241.33,241.39,3600.0,224.4049,224.5257,224.2655,224.3213,3600.0
2021-12-23 13:05:00,241.39,241.47,241.2,241.2,4549.0,224.3213,224.3956,224.1447,224.1447,4549.0
2021-12-23 13:10:00,241.23,241.23,240.99,241.09,4142.0,224.1726,224.1726,223.9496,224.0425,4142.0
2021-12-23 13:15:00,240.99,241.16,240.98,241.14,2708.0,223.9496,224.1075,223.9403,224.089,2708.0
2021-12-23 13:20:00,241.14,241.25,241.14,241.22,4373.0,224.089,224.1912,224.089,224.1633,4373.0
2021-12-23 13:25:00,241.22,241.43,241.14,241.43,4130.0,224.1633,224.3584,224.089,224.3584,4130.0
2021-12-23 13:30:00,241.38,241.78,241.38,241.78,4936.0,224.312,224.6837,224.312,224.6837,4936.0
2021-12-23 13:35:00,241.85,241.95,241.83,241.93,2996.0,224.7488,224.8417,224.7302,224.8231,2996.0
2021-12-23 13:40:00,241.84,241.87,241.68,241.77,3895.0,224.7395,224.7673,224.5908,224.6744,3895.0
2021-12-23 13:45:00,241.79,241.83,241.71,241.83,3966.0,224.693,224.7302,224.6187,224.7302,3966.0
2021-12-23 13:50:00,241.76,241.91,241.75,241.87,3033.0,224.6651,224.8045,224.6558,224.7673,3033.0
2021-12-23 13:55:00,241.94,241.94,241.7,241.8,6802.0,224.8324,224.8324,224.6094,224.7023,6802.0
2021-12-23 14:00:00,241.79,242.33,241.76,242.29,20276.0,224.693,225.1948,224.6651,225.1576,20276.0
2021-12-23 14:05:00,242.23,242.25,242.14,242.19,9071.0,225.1019,225.1205,225.0182,225.0647,9071.0
2021-12-23 14:10:00,242.28,242.39,242.25,242.3,4304.0,225.1483,225.2506,225.1205,225.1669,4304.0
2021-12-23 14:15:00,242.26,242.43,242.13,242.23,7229.0,225.1298,225.2877,225.009,225.1019,7229.0
2021-12-23 14:20:00,242.18,242.53,242.14,242.4,4172.0,225.0554,225.3807,225.0182,225.2599,4172.0
2021-12-23 14:25:00,242.35,242.54,242.3,242.47,10617.0,225.2134,225.39,225.1669,225.3249,10617.0
2021-12-23 14:30:00,242.48,242.87,242.43,242.52,11522.0,225.3342,225.6966,225.2877,225.3714,11522.0
2021-12-23 14:35:00,242.53,242.57,242.42,242.42,4297.0,225.3807,225.4178,225.2784,225.2784,4297.0
2021-12-23 14:40:00,242.4,242.41,242.26,242.35,3148.0,225.2599,225.2692,225.1298,225.2134,3148.0
2021-12-23 14:45:00,242.29,242.4,242.26,242.4,4977.0,225.1576,225.2599,225.1298,225.2599,4977.0
2021-12-23 14:50:00,242.61,242.61,242.29,242.61,2900.0,225.455,225.455,225.1576,225.455,2900.0
2021-12-23 14:55:00,242.48,242.79,242.39,242.72,5006.0,225.3342,225.6223,225.2506,225.5572,5006.0
2021-12-23 15:00:00,242.74,242.74,242.35,242.35,6772.0,225.5758,225.5758,225.2134,225.2134,6772.0
2021-12-23 15:05:00,242.4,242.67,242.39,242.59,6949.0,225.2599,225.5108,225.2506,225.4364,6949.0
2021-12-23 15:10:00,242.58,242.59,242.41,242.51,5415.0,225.4271,225.4364,225.2692,225.3621,5415.0
2021-12-23 15:15:00,242.51,242.73,242.48,242.64,11092.0,225.3621,225.5665,225.3342,225.4829,11092.0
2021-12-23 15:20:00,242.62,242.72,242.37,242.37,9357.0,225.4643,225.5572,225.232,225.232,9357.0
2021-12-23 15:25:00,242.33,242.51,242.28,242.47,7774.0,225.1948,225.3621,225.1483,225.3249,7774.0
2021-12-23 15:30:00,242.48,242.51,242.22,242.23,11100.0,225.3342,225.3621,225.0926,225.1019,11100.0
2021-12-23 15:35:00,242.29,242.58,242.25,242.48,9885.0,225.1576,225.4271,225.1205,225.3342,9885.0
2021-12-23 15:40:00,242.44,242.61,242.17,242.56,15957.0,225.297,225.455,225.0461,225.4085,15957.0
2021-12-23 15:45:00,242.51,242.9,242.51,242.87,17880.0,225.3621,225.7245,225.3621,225.6966,17880.0
2021-12-23 15:50:00,242.85,243.15,242.56,242.56,41133.0,225.678,225.9568,225.4085,225.4085,41133.0
2021-12-23 15:55:00,242.57,242.64,241.94,242.0,73433.0,225.4178,225.4829,224.8324,224.8881,73433.0
2021-12-27 09:30:00,243.27,243.75,242.61,243.0,12836.0,226.0683,226.5144,225.455,225.8174,12836.0
2021-12-27 09:35:00,243.44,243.44,242.64,242.82,6876.0,226.2263,226.2263,225.4829,225.6502,6876.0
2021-12-27 09:40:00,242.6,243.17,242.51,243.17,3075.0,225.4457,225.9754,225.3621,225.9754,3075.0
2021-12-27 09:45:00,243.36,243.79,243.09,243.26,2773.0,226.152,226.5516,225.9011,226.0591,2773.0
2021-12-27 09:50:00,243.62,243.93,243.58,243.58,4069.0,226.3936,226.6817,226.3564,226.3564,4069.0
2021-12-27 09:55:00,243.51,243.61,243.32,243.61,4069.0,226.2914,226.3843,226.1148,226.3843,4069.0
2021-12-27 10:00:00,243.63,243.9,243.58,243.73,1987.0,226.4029,226.6538,226.3564,226.4958,1987.0
2021-12-27 10:05:00,243.84,244.0,243.25,243.47,3991.0,226.598,226.7467,226.0498,226.2542,3991.0
2021-12-27 10:10:00,243.51,243.57,243.27,243.53,3623.0,226.2914,226.3471,226.0683,226.31,3623.0
2021-12-27 10:15:00,243.41,243.72,243.34,243.61,3347.0,226.1984,226.4865,226.1334,226.3843,3347.0
2021-12-27 10:20:00,243.53,243.58,243.28,243.28,1950.0,226.31,226.3564,226.0776,226.0776,1950.0
2021-12-27 10:25:00,243.35,243.72,243.23,243.68,2676.0,226.1427,226.4865,226.0312,226.4494,2676.0
2021-12-27 10:30:00,243.75,244.0,243.62,243.99,4490.0,226.5144,226.7467,226.3936,226.7374,4490.0
2021-12-27 10:35:00,244.02,244.02,243.77,243.87,3543.0,226.7653,226.7653,226.533,226.6259,3543.0
2021-12-27 10:40:00,243.93,244.43,243.82,244.32,12099.0,226.6817,227.1463,226.5795,227.0441,12099.0
2021-12-27 10:45:00,244.36,244.4,244.06,244.37,4260.0,227.0813,227.1184,226.8025,227.0906,4260.0
2021-12-27 10:50:00,244.5,244.55,244.15,244.29,4656.0,227.2114,227.2578,226.8861,227.0162,4656.0
2021-12-27 10:55:00,244.44,244.44,244.12,244.12,2387.0,227.1556,227.1556,226.8582,226.8582,2387.0
2021-12-27 11:00:00,244.2,244.53,244.14,244.22,4326.0,226.9326,227.2392,226.8768,226.9512,4326.0
2021-12-27 11:05:00,244.15,244.29,244.05,244.19,1600.0,226.8861,227.0162,226.7932,226.9233,1600.0
2021-12-27 11:10:00,244.34,244.54,244.34,244.54,2913.0,227.0627,227.2485,227.0627,227.2485,2913.0
2021-12-27 11:15:00,244.52,244.61,244.11,244.35,5373.0,227.23,227.3136,226.8489,227.072,5373.0
2021-12-27 11:20:00,244.32,244.35,244.1,244.28,1803.0,227.0441,227.072,226.8397,227.0069,1803.0
2021-12-27 11:25:00,244.36,244.36,244.05,244.05,3249.0,227.0813,227.0813,226.7932,226.7932,3249.0
2021-12-27 11:30:00,244.29,244.41,244.27,244.38,3328.0,227.0162,227.1277,226.9976,227.0999,3328.0
2021-12-27 11:35:00,244.34,244.46,244.3,244.45,3023.0,227.0627,227.1742,227.0255,227.1649,3023.0
2021-12-27 11:40:00,244.45,244.51,244.31,244.47,3076.0,227.1649,227.2207,227.0348,227.1835,3076.0
2021-12-27 11:45:00,244.47,244.47,244.06,244.16,21128.0,227.1835,227.1835,226.8025,226.8954,21128.0
2021-12-27 11:50:00,244.08,244.49,244.08,244.47,4500.0,226.8211,227.2021,226.8211,227.1835,4500.0
2021-12-27 11:55:00,244.49,244.61,244.41,244.44,3274.0,227.2021,227.3136,227.1277,227.1556,3274.0
2021-12-27 12:00:00,244.56,244.69,244.56,244.69,1410.0,227.2671,227.3879,227.2671,227.3879,1410.0
2021-12-27 12:05:00,244.63,244.8,244.62,244.69,2702.0,227.3322,227.4902,227.3229,227.3879,2702.0
2021-12-27 12:10:00,244.65,244.65,244.37,244.54,8000.0,227.3508,227.3508,227.0906,227.2485,8000.0
2021-12-27 12:15:00,244.58,244.61,244.42,244.55,3061.0,227.2857,227.3136,227.137,227.2578,3061.0
2021-12-27 12:20:00,244.64,244.68,244.58,244.61,3193.0,227.3415,227.3786,227.2857,227.3136,3193.0
2021-12-27 12:25:00,244.67,244.72,244.46,244.47,2938.0,227.3693,227.4158,227.1742,227.1835,2938.0
2021-12-27 12:30:00,244.5,244.52,244.4,244.43,5851.0,227.2114,227.23,227.1184,227.1463,5851.0
2021-12-27 12:35:00,244.51,244.67,244.51,244.67,2107.0,227.2207,227.3693,227.2207,227.3693,2107.0
2021-12-27 12:40:00,244.67,244.95,244.67,244.94,3380.0,227.3693,227.6295,227.3693,227.6203,3380.0
2021-12-27 12:45:00,244.98,245.04,244.85,244.87,5989.0,227.6574,227.7132,227.5366,227.5552,5989.0
2021-12-27 12:50:00,244.91,244.99,244.54,244.56,8126.0,227.5924,227.6667,227.2485,227.2671,8126.0
2021-12-27 12:55:00,244.69,244.69,244.55,244.55,2888.0,227.3879,227.3879,227.2578,227.2578,2888.0
2021-12-27 13:00:00,244.61,244.61,244.5,244.55,2000.0,227.3136,227.3136,227.2114,227.2578,2000.0
2021-12-27 13:05:00,244.47,244.53,244.4,244.4,2170.0,227.1835,227.2392,227.1184,227.1184,2170.0
2021-12-27 13:10:00,244.42,244.49,244.37,244.44,3400.0,227.137,227.2021,227.0906,227.1556,3400.0
2021-12-27 13:15:00,244.36,244.44,244.28,244.42,2147.0,227.0813,227.1556,227.0069,227.137,2147.0
2021-12-27 13:20:00,244.37,244.5,244.27,244.5,1700.0,227.0906,227.2114,226.9976,227.2114,1700.0
2021-12-27 13:25:00,244.47,244.55,244.47,244.51,3932.0,227.1835,227.2578,227.1835,227.2207,3932.0
2021-12-27 13:30:00,244.51,244.56,244.34,244.34,15401.0,227.2207,227.2671,227.0627,227.0627,15401.0
2021-12-27 13:35:00,244.38,244.55,244.38,244.52,4110.0,227.0999,227.2578,227.0999,227.23,4110.0
2021-12-27 13:40:00,244.44,244.52,244.41,244.5,3280.0,227.1556,227.23,227.1277,227.2114,3280.0
2021-12-27 13:45:00,244.5,244.55,244.32,244.53,3243.0,227.2114,227.2578,227.0441,227.2392,3243.0
2021-12-27 13:50:00,244.5,244.53,244.38,244.53,1702.0,227.2114,227.2392,227.0999,227.2392,1702.0
2021-12-27 13:55:00,244.42,244.51,244.42,244.44,4033.0,227.137,227.2207,227.137,227.1556,4033.0
2021-12-27 14:00:00,244.43,244.5,244.4,244.48,2307.0,227.1463,227.2114,227.1184,227.1928,2307.0
2021-12-27 14:05:00,244.48,244.55,244.4,244.52,3742.0,227.1928,227.2578,227.1184,227.23,3742.0
2021-12-27 14:10:00,244.55,244.96,244.55,244.88,4727.0,227.2578,227.6388,227.2578,227.5645,4727.0
2021-12-27 14:15:00,244.89,244.99,244.81,244.99,1339.0,227.5738,227.6667,227.4994,227.6667,1339.0
2021-12-27 14:20:00,245.05,245.17,245.05,245.11,1200.0,227.7225,227.834,227.7225,227.7782,1200.0
2021-12-27 14:25:00,245.07,245.26,245.07,245.18,3449.0,227.7411,227.9176,227.7411,227.8433,3449.0
2021-12-27 14:30:00,245.22,245.28,245.21,245.28,1923.0,227.8805,227.9362,227.8712,227.9362,1923.0
2021-12-27 14:35:00,245.33,245.41,245.28,245.29,2868.0,227.9827,228.057,227.9362,227.9455,2868.0
2021-12-27 14:40:00,245.3,245.37,245.18,245.18,2140.0,227.9548,228.0199,227.8433,227.8433,2140.0
2021-12-27 14:45:00,245.09,245.28,245.05,245.23,2959.0,227.7597,227.9362,227.7225,227.8898,2959.0
2021-12-27 14:50:00,245.21,245.22,245.07,245.07,2441.0,227.8712,227.8805,227.7411,227.7411,2441.0
2021-12-27 14:55:00,245.07,245.27,245.03,245.27,2800.0,227.7411,227.9269,227.7039,227.9269,2800.0
2021-12-27 15:00:00,245.31,245.31,245.1,245.23,2900.0,227.9641,227.9641,227.7689,227.8898,2900.0
2021-12-27 15:05:00,245.3,245.43,245.21,245.43,3800.0,227.9548,228.0756,227.8712,228.0756,3800.0
2021-12-27 15:10:00,245.44,245.46,245.25,245.46,4088.0,228.0849,228.1035,227.9083,228.1035,4088.0
2021-12-27 15:15:00,245.42,245.44,245.27,245.44,4186.0,228.0663,228.0849,227.9269,228.0849,4186.0
2021-12-27 15:20:00,245.44,245.71,245.44,245.58,5500.0,228.0849,228.3358,228.0849,228.215,5500.0
2021-12-27 15:25:00,245.63,245.89,245.62,245.89,3854.0,228.2615,228.5031,228.2522,228.5031,3854.0
2021-12-27 15:30:00,245.83,246.13,245.83,245.99,5576.0,228.4473,228.7261,228.4473,228.596,5576.0
2021-12-27 15:35:00,245.93,246.02,245.84,245.84,8879.0,228.5403,228.6239,228.4566,228.4566,8879.0
2021-12-27 15:40:00,245.82,246.13,245.74,246.11,8413.0,228.438,228.7261,228.3637,228.7075,8413.0
2021-12-27 15:45:00,246.11,246.33,246.06,246.24,9051.0,228.7075,228.912,228.6611,228.8283,9051.0
2021-12-27 15:50:00,246.29,246.71,246.19,246.28,26794.0,228.8748,229.2651,228.7819,228.8655,26794.0
2021-12-27 15:55:00,246.26,246.44,246.19,246.3,25671.0,228.8469,229.0142,228.7819,228.8841,25671.0
2021-12-28 09:30:00,246.27,246.58,245.42,246.17,15746.0,228.8562,229.1443,228.0663,228.7633,15746.0
2021-12-28 09:35:00,246.02,246.45,245.92,246.17,5726.0,228.6239,229.0235,228.531,228.7633,5726.0
2021-12-28 09:40:00,246.48,246.71,245.77,246.0,6231.0,229.0514,229.2651,228.3916,228.6053,6231.0
2021-12-28 09:45:00,246.07,246.5,245.73,245.75,2654.0,228.6704,229.0699,228.3544,228.373,2654.0
2021-12-28 09:50:00,246.04,246.28,245.81,246.16,3773.0,228.6425,228.8655,228.4287,228.754,3773.0
2021-12-28 09:55:00,246.02,246.14,245.48,245.67,5189.0,228.6239,228.7354,228.1221,228.2986,5189.0
2021-12-28 10:00:00,245.76,246.25,245.76,246.14,3417.0,228.3823,228.8376,228.3823,228.7354,3417.0
2021-12-28 10:05:00,246.11,246.34,245.67,245.67,9848.0,228.7075,228.9213,228.2986,228.2986,9848.0
2021-12-28 10:10:00,245.62,246.43,245.62,246.05,8209.0,228.2522,229.0049,228.2522,228.6518,8209.0
2021-12-28 10:15:00,246.17,246.51,246.04,246.04,5206.0,228.7633,229.0792,228.6425,228.6425,5206.0
2021-12-28 10:20:00,246.19,246.34,245.97,246.3,2791.0,228.7819,228.9213,228.5774,228.8841,2791.0
2021-12-28 10:25:00,246.09,246.41,246.09,246.21,3614.0,228.6889,228.9863,228.6889,228.8005,3614.0
2021-12-28 10:30:00,246.2,246.41,246.07,246.38,3000.0,228.7912,228.9863,228.6704,228.9584,3000.0
2021-12-28 10:35:00,246.24,246.56,246.2,246.39,6521.0,228.8283,229.1257,228.7912,228.9677,6521.0
2021-12-28 10:40:00,246.48,246.48,246.1,246.1,3213.0,229.0514,229.0514,228.6982,228.6982,3213.0
2021-12-28 10:45:00,245.85,246.44,245.85,246.42,2217.0,228.4659,229.0142,228.4659,228.9956,2217.0
2021-12-28 10:50:00,246.4,246.61,246.27,246.27,3058.0,228.977,229.1722,228.8562,228.8562,3058.0
2021-12-28 10:55:00,246.38,246.49,246.22,246.23,3090.0,228.9584,229.0607,228.8097,228.819,3090.0
2021-12-28 11:00:00,246.27,246.53,246.26,246.35,3392.0,228.8562,229.0978,228.8469,228.9306,3392.0
2021-12-28 11:05:00,246.37,246.49,246.12,246.14,4943.0,228.9491,229.0607,228.7168,228.7354,4943.0
2021-12-28 11:10:00,246.14,246.38,246.05,246.35,4310.0,228.7354,228.9584,228.6518,228.9306,4310.0
2021-12-28 11:15:00,246.33,246.33,246.15,246.15,2803.0,228.912,228.912,228.7447,228.7447,2803.0
2021-12-28 11:20:00,246.27,246.35,246.04,246.23,3644.0,228.8562,228.9306,228.6425,228.819,3644.0
2021-12-28 11:25:00,246.2,246.36,246.08,246.36,1931.0,228.7912,228.9398,228.6796,228.9398,1931.0
2021-12-28 11:30:00,246.3,246.5,246.16,246.34,3000.0,228.8841,229.0699,228.754,228.9213,3000.0
2021-12-28 11:35:00,246.56,246.69,246.45,246.6,1355.0,229.1257,229.2465,229.0235,229.1629,1355.0
2021-12-28 11:40:00,246.63,246.63,246.38,246.48,2247.0,229.1908,229.1908,228.9584,229.0514,2247.0
2021-12-28 11:45:00,246.57,246.66,246.45,246.52,2722.0,229.135,229.2186,229.0235,229.0885,2722.0
2021-12-28 11:50:00,246.61,246.68,246.52,246.52,1700.0,229.1722,229.2372,229.0885,229.0885,1700.0
2021-12-28 11:55:00,246.65,246.91,246.65,246.81,4491.0,229.2093,229.451,229.2093,229.358,4491.0
2021-12-28 12:00:00,246.86,246.86,246.61,246.75,2853.0,229.4045,229.4045,229.1722,229.3023,2853.0
2021-12-28 12:05:00,246.72,246.74,246.54,246.58,2369.0,229.2744,229.293,229.1071,229.1443,2369.0
2021-12-28 12:10:00,246.67,246.67,246.49,246.55,1276.0,229.2279,229.2279,229.0607,229.1164,1276.0
2021-12-28 12:15:00,246.48,246.48,246.34,246.39,905.0,229.0514,229.0514,228.9213,228.9677,905.0
2021-12-28 12:20:00,246.43,246.43,246.23,246.36,1790.0,229.0049,229.0049,228.819,228.9398,1790.0
2021-12-28 12:25:00,246.28,246.31,246.08,246.16,4570.0,228.8655,228.8934,228.6796,228.754,4570.0
2021-12-28 12:30:00,246.22,246.22,245.83,245.86,3250.0,228.8097,228.8097,228.4473,228.4752,3250.0
2021-12-28 12:35:00,245.85,246.0,245.68,245.9,2143.0,228.4659,228.6053,228.3079,228.5124,2143.0
2021-12-28 12:40:00,245.9,245.91,245.74,245.86,1705.0,228.5124,228.5217,228.3637,228.4752,1705.0
2021-12-28 12:45:00,246.01,246.01,245.83,245.84,2624.0,228.6146,228.6146,228.4473,228.4566,2624.0
2021-12-28 12:50:00,245.81,246.25,245.81,246.24,1200.0,228.4287,228.8376,228.4287,228.8283,1200.0
2021-12-28 12:55:00,246.15,246.51,246.15,246.38,1606.0,228.7447,229.0792,228.7447,228.9584,1606.0
2021-12-28 13:00:00,246.34,246.49,246.34,246.4,1619.0,228.9213,229.0607,228.9213,228.977,1619.0
2021-12-28 13:05:00,246.35,246.51,246.32,246.38,1643.0,228.9306,229.0792,228.9027,228.9584,1643.0
2021-12-28 13:10:00,246.43,246.43,246.12,246.27,2455.0,229.0049,229.0049,228.7168,228.8562,2455.0
2021-12-28 13:15:00,246.09,246.27,246.09,246.11,600.0,228.6889,228.8562,228.6889,228.7075,600.0
2021-12-28 13:20:00,246.07,246.26,246.02,246.16,1940.0,228.6704,228.8469,228.6239,228.754,1940.0
2021-12-28 13:25:00,246.08,246.11,246.0,246.05,1530.0,228.6796,228.7075,228.6053,228.6518,1530.0
2021-12-28 13:30:00,246.12,246.26,246.12,246.15,3502.0,228.7168,228.8469,228.7168,228.7447,3502.0
2021-12-28 13:35:00,246.14,246.31,246.05,246.05,2290.0,228.7354,228.8934,228.6518,228.6518,2290.0
2021-12-28 13:40:00,246.15,246.22,245.94,246.11,4137.0,228.7447,228.8097,228.5495,228.7075,4137.0
2021-12-28 13:45:00,246.04,246.04,245.85,245.92,2948.0,228.6425,228.6425,228.4659,228.531,2948.0
2021-12-28 13:50:00,245.92,246.01,245.89,245.96,2180.0,228.531,228.6146,228.5031,228.5681,2180.0
2021-12-28 13:55:00,245.85,246.17,245.82,246.17,3200.0,228.4659,228.7633,228.438,228.7633,3200.0
2021-12-28 14:00:00,246.16,246.16,245.65,245.66,2789.0,228.754,228.754,228.2801,228.2893,2789.0
2021-12-28 14:05:00,245.74,245.78,245.61,245.68,1604.0,228.3637,228.4009,228.2429,228.3079,1604.0
2021-12-28 14:10:00,245.71,245.83,245.67,245.75,2368.0,228.3358,228.4473,228.2986,228.373,2368.0
2021-12-28 14:15:00,245.78,245.94,245.71,245.86,2006.0,228.4009,228.5495,228.3358,228.4752,2006.0
2021-12-28 14:20:00,245.9,246.1,245.81,246.03,1965.0,228.5124,228.6982,228.4287,228.6332,1965.0
2021-12-28 14:25:00,245.88,246.0,245.84,245.92,3064.0,228.4938,228.6053,228.4566,228.531,3064.0
2021-12-28 14:30:00,245.95,246.05,245.82,245.93,3753.0,228.5588,228.6518,228.438,228.5403,3753.0
2021-12-28 14:35:00,245.92,246.03,245.89,246.0,2155.0,228.531,228.6332,228.5031,228.6053,2155.0
2021-12-28 14:40:00,246.04,246.18,245.89,246.02,1727.0,228.6425,228.7726,228.5031,228.6239,1727.0
2021-12-28 14:45:00,245.96,246.06,245.85,246.06,2071.0,228.5681,228.6611,228.4659,228.6611,2071.0
2021-12-28 14:50:00,246.09,246.16,246.0,246.1,5915.0,228.6889,228.754,228.6053,228.6982,5915.0
2021-12-28 14:55:00,246.12,246.16,246.02,246.11,3857.0,228.7168,228.754,228.6239,228.7075,3857.0
2021-12-28 15:00:00,246.06,246.11,245.82,245.82,4848.0,228.6611,228.7075,228.438,228.438,4848.0
2021-12-28 15:05:00,245.82,245.98,245.68,245.98,5158.0,228.438,228.5867,228.3079,228.5867,5158.0
2021-12-28 15:10:00,246.03,246.16,246.02,246.1,4392.0,228.6332,228.754,228.6239,228.6982,4392.0
2021-12-28 15:15:00,246.14,246.18,245.97,246.05,2861.0,228.7354,228.7726,228.5774,228.6518,2861.0
2021-12-28 15:20:00,246.04,246.12,245.88,245.92,3895.0,228.6425,228.7168,228.4938,228.531,3895.0
2021-12-28 15:25:00,245.97,245.97,245.84,245.88,4303.0,228.5774,228.5774,228.4566,228.4938,4303.0
2021-12-28 15:30:00,245.89,246.02,245.72,245.88,3417.0,228.5031,228.6239,228.3451,228.4938,3417.0
2021-12-28 15:35:00,245.83,246.04,245.78,246.03,4774.0,228.4473,228.6425,228.4009,228.6332,4774.0
2021-12-28 15:40:00,246.03,246.3,246.01,246.23,6261.0,228.6332,228.8841,228.6146,228.819,6261.0
2021-12-28 15:45:00,246.19,246.41,246.16,246.28,9123.0,228.7819,228.9863,228.754,228.8655,9123.0
2021-12-28 15:50:00,246.18,246.22,245.93,246.08,18278.0,228.7726,228.8097,228.5403,228.6796,18278.0
2021-12-28 15:55:00,246.07,246.19,245.88,246.19,57591.0,228.6704,228.7819,228.4938,228.7819,57591.0
2021-12-29 09:30:00,247.54,247.54,244.7,246.53,11779.0,230.0364,230.0364,227.3972,229.0978,11779.0
2021-12-29 09:35:00,246.04,247.1,246.04,247.09,2505.0,228.6425,229.6275,228.6425,229.6182,2505.0
2021-12-29 09:40:00,247.19,248.08,247.16,248.03,4206.0,229.7112,230.5382,229.6833,230.4918,4206.0
2021-12-29 09:45:00,247.8,248.2,247.79,247.88,2900.0,230.278,230.6497,230.2687,230.3524,2900.0
2021-12-29 09:50:00,247.7,247.8,247.28,247.8,3928.0,230.1851,230.278,229.7948,230.278,3928.0
2021-12-29 09:55:00,247.95,248.13,247.63,247.74,3303.0,230.4174,230.5847,230.12,230.2223,3303.0
2021-12-29 10:00:00,247.79,248.01,247.66,248.01,4406.0,230.2687,230.4732,230.1479,230.4732,4406.0
2021-12-29 10:05:00,248.11,248.29,248.11,248.23,4421.0,230.5661,230.7334,230.5661,230.6776,4421.0
2021-12-29 10:10:00,248.32,248.43,247.72,247.72,5737.0,230.7613,230.8635,230.2037,230.2037,5737.0
2021-12-29 10:15:00,247.83,247.93,247.59,247.82,3066.0,230.3059,230.3988,230.0829,230.2966,3066.0
2021-12-29 10:20:00,248.02,248.02,247.53,247.59,3253.0,230.4825,230.4825,230.0271,230.0829,3253.0
2021-12-29 10:25:00,247.7,247.71,247.41,247.43,2700.0,230.1851,230.1944,229.9156,229.9342,2700.0
2021-12-29 10:30:00,247.49,247.85,247.38,247.78,6241.0,229.9899,230.3245,229.8877,230.2594,6241.0
2021-12-29 10:35:00,247.92,248.3,247.92,248.23,8303.0,230.3895,230.7427,230.3895,230.6776,8303.0
2021-12-29 10:40:00,248.3,248.36,247.98,248.19,21712.0,230.7427,230.7984,230.4453,230.6404,21712.0
2021-12-29 10:45:00,248.23,248.3,248.0,248.04,4174.0,230.6776,230.7427,230.4639,230.5011,4174.0
2021-12-29 10:50:00,248.01,248.01,247.7,247.93,2561.0,230.4732,230.4732,230.1851,230.3988,2561.0
2021-12-29 10:55:00,247.93,247.93,247.67,247.91,3688.0,230.3988,230.3988,230.1572,230.3802,3688.0
2021-12-29 11:00:00,247.78,247.79,247.5,247.68,3124.0,230.2594,230.2687,229.9992,230.1665,3124.0
2021-12-29 11:05:00,247.46,247.46,247.16,247.16,1825.0,229.9621,229.9621,229.6833,229.6833,1825.0
2021-12-29 11:10:00,247.22,247.22,246.94,246.94,1961.0,229.739,229.739,229.4788,229.4788,1961.0
2021-12-29 11:15:00,246.9,247.05,246.9,247.02,1200.0,229.4417,229.5811,229.4417,229.5532,1200.0
2021-12-29 11:20:00,247.08,247.11,246.87,246.87,2267.0,229.6089,229.6368,229.4138,229.4138,2267.0
2021-12-29 11:25:00,246.87,246.98,246.8,246.92,3118.0,229.4138,229.516,229.3487,229.4603,3118.0
2021-12-29 11:30:00,246.87,247.29,246.85,247.21,3336.0,229.4138,229.8041,229.3952,229.7297,3336.0
2021-12-29 11:35:00,247.29,247.42,247.05,247.14,1504.0,229.8041,229.9249,229.5811,229.6647,1504.0
2021-12-29 11:40:00,247.21,247.35,247.14,247.35,2000.0,229.7297,229.8598,229.6647,229.8598,2000.0
2021-12-29 11:45:00,247.36,247.46,247.29,247.42,1792.0,229.8691,229.9621,229.8041,229.9249,1792.0
2021-12-29 11:50:00,247.45,247.54,247.45,247.47,700.0,229.9528,230.0364,229.9528,229.9714,700.0
2021-12-29 11:55:00,247.45,247.65,247.4,247.4,1923.0,229.9528,230.1386,229.9063,229.9063,1923.0
2021-12-29 12:00:00,247.41,247.47,247.19,247.22,2585.0,229.9156,229.9714,229.7112,229.739,2585.0
2021-12-29 12:05:00,247.19,247.28,247.06,247.08,1235.0,229.7112,229.7948,229.5904,229.6089,1235.0
2021-12-29 12:10:00,247.07,247.26,246.98,247.11,4017.0,229.5996,229.7762,229.516,229.6368,4017.0
2021-12-29 12:15:00,247.1,247.2,247.03,247.07,1950.0,229.6275,229.7205,229.5625,229.5996,1950.0
2021-12-29 12:20:00,247.21,247.26,247.16,247.26,1141.0,229.7297,229.7762,229.6833,229.7762,1141.0
2021-12-29 12:25:00,247.15,247.15,247.04,247.06,2900.0,229.674,229.674,229.5718,229.5904,2900.0
2021-12-29 12:30:00,247.09,247.09,246.84,246.91,2100.0,229.6182,229.6182,229.3859,229.451,2100.0
2021-12-29 12:35:00,247.03,247.41,247.02,247.41,2434.0,229.5625,229.9156,229.5532,229.9156,2434.0
2021-12-29 12:40:00,247.34,247.49,247.24,247.24,4020.0,229.8506,229.9899,229.7576,229.7576,4020.0
2021-12-29 12:45:00,247.26,247.43,247.21,247.36,3038.0,229.7762,229.9342,229.7297,229.8691,3038.0
2021-12-29 12:50:00,247.4,247.4,247.34,247.38,736.0,229.9063,229.9063,229.8506,229.8877,736.0
2021-12-29 12:55:00,247.42,247.46,247.35,247.35,1831.0,229.9249,229.9621,229.8598,229.8598,1831.0
2021-12-29 13:00:00,247.36,247.52,247.36,247.48,1900.0,229.8691,230.0178,229.8691,229.9807,1900.0
2021-12-29 13:05:00,247.55,247.55,247.44,247.44,1689.0,230.0457,230.0457,229.9435,229.9435,1689.0
2021-12-29 13:10:00,247.51,247.69,247.51,247.56,3463.0,230.0085,230.1758,230.0085,230.055,3463.0
2021-12-29 13:15:00,247.64,247.77,247.53,247.55,3034.0,230.1293,230.2501,230.0271,230.0457,3034.0
2021-12-29 13:20:00,247.55,247.6,247.54,247.55,600.0,230.0457,230.0922,230.0364,230.0457,600.0
2021-12-29 13:25:00,247.5,247.5,247.27,247.28,1202.0,229.9992,229.9992,229.7855,229.7948,1202.0
2021-12-29 13:30:00,247.35,247.48,247.35,247.46,1230.0,229.8598,229.9807,229.8598,229.9621,1230.0
2021-12-29 13:35:00,247.51,247.53,247.45,247.45,1661.0,230.0085,230.0271,229.9528,229.9528,1661.0
2021-12-29 13:40:00,247.43,247.55,247.39,247.4,2259.0,229.9342,230.0457,229.897,229.9063,2259.0
2021-12-29 13:45:00,247.44,247.61,247.43,247.54,1460.0,229.9435,230.1015,229.9342,230.0364,1460.0
2021-12-29 13:50:00,247.5,247.73,247.5,247.73,3099.0,229.9992,230.213,229.9992,230.213,3099.0
2021-12-29 13:55:00,247.73,247.76,247.68,247.68,2748.0,230.213,230.2409,230.1665,230.1665,2748.0
2021-12-29 14:00:00,247.6,247.63,247.47,247.53,926.0,230.0922,230.12,229.9714,230.0271,926.0
2021-12-29 14:05:00,247.53,247.63,247.52,247.56,2125.0,230.0271,230.12,230.0178,230.055,2125.0
2021-12-29 14:10:00,247.63,247.79,247.53,247.79,1668.0,230.12,230.2687,230.0271,230.2687,1668.0
2021-12-29 14:15:00,247.74,247.8,247.62,247.76,1765.0,230.2223,230.278,230.1108,230.2409,1765.0
2021-12-29 14:20:00,247.81,247.86,247.77,247.84,1463.0,230.2873,230.3338,230.2501,230.3152,1463.0
2021-12-29 14:25:00,247.8,247.8,247.57,247.58,1941.0,230.278,230.278,230.0643,230.0736,1941.0
2021-12-29 14:30:00,247.57,247.64,247.46,247.47,2400.0,230.0643,230.1293,229.9621,229.9714,2400.0
2021-12-29 14:35:00,247.41,247.58,247.41,247.56,2807.0,229.9156,230.0736,229.9156,230.055,2807.0
2021-12-29 14:40:00,247.57,247.59,247.44,247.55,2443.0,230.0643,230.0829,229.9435,230.0457,2443.0
2021-12-29 14:45:00,247.56,247.61,247.45,247.45,1721.0,230.055,230.1015,229.9528,229.9528,1721.0
2021-12-29 14:50:00,247.44,247.55,247.38,247.53,1700.0,229.9435,230.0457,229.8877,230.0271,1700.0
2021-12-29 14:55:00,247.54,247.7,247.49,247.69,1366.0,230.0364,230.1851,229.9899,230.1758,1366.0
2021-12-29 15:00:00,247.66,247.66,247.6,247.63,2800.0,230.1479,230.1479,230.0922,230.12,2800.0
2021-12-29 15:05:00,247.6,247.71,247.58,247.71,3381.0,230.0922,230.1944,230.0736,230.1944,3381.0
2021-12-29 15:10:00,247.75,247.94,247.75,247.91,1900.0,230.2316,230.4081,230.2316,230.3802,1900.0
2021-12-29 15:15:00,247.94,248.19,247.91,248.06,3754.0,230.4081,230.6404,230.3802,230.5196,3754.0
2021-12-29 15:20:00,248.16,248.3,248.12,248.21,7151.0,230.6126,230.7427,230.5754,230.659,7151.0
2021-12-29 15:25:00,248.12,248.24,248.12,248.23,1911.0,230.5754,230.6869,230.5754,230.6776,1911.0
2021-12-29 15:30:00,248.19,248.37,248.01,248.37,8238.0,230.6404,230.8077,230.4732,230.8077,8238.0
2021-12-29 15:35:00,248.32,248.37,248.03,248.13,6695.0,230.7613,230.8077,230.4918,230.5847,6695.0
2021-12-29 15:40:00,248.11,248.29,247.94,248.27,8506.0,230.5661,230.7334,230.4081,230.7148,8506.0
2021-12-29 15:45:00,248.24,248.69,248.23,248.58,10851.0,230.6869,231.1051,230.6776,231.0029,10851.0
2021-12-29 15:50:00,248.59,248.96,248.48,248.48,19730.0,231.0122,231.356,230.9099,230.9099,19730.0
2021-12-29 15:55:00,248.44,248.45,247.95,247.96,40467.0,230.8728,230.8821,230.4174,230.4267,40467.0
2021-12-30 09:30:00,248.25,248.25,247.29,247.6,20023.0,230.6962,230.6962,229.8041,230.0922,20023.0
2021-12-30 09:35:00,248.15,248.34,247.61,248.33,3954.0,230.6033,230.7798,230.1015,230.7705,3954.0
2021-12-30 09:40:00,248.05,248.06,247.11,247.26,4139.0,230.5103,230.5196,229.6368,229.7762,4139.0
2021-12-30 09:45:00,247.27,247.76,247.2,247.61,4383.0,229.7855,230.2409,229.7205,230.1015,4383.0
2021-12-30 09:50:00,247.59,247.71,246.94,247.17,3304.0,230.0829,230.1944,229.4788,229.6926,3304.0
2021-12-30 09:55:00,247.09,247.3,246.81,246.82,5617.0,229.6182,229.8134,229.358,229.3673,5617.0
2021-12-30 10:00:00,246.86,246.94,246.41,246.66,3463.0,229.4045,229.4788,228.9863,229.2186,3463.0
2021-12-30 10:05:00,246.63,246.91,246.44,246.85,5447.0,229.1908,229.451,229.0142,229.3952,5447.0
2021-12-30 10:10:00,246.75,246.93,246.66,246.93,3926.0,229.3023,229.4695,229.2186,229.4695,3926.0
2021-12-30 10:15:00,247.33,247.98,247.29,247.66,5119.0,229.8413,230.4453,229.8041,230.1479,5119.0
2021-12-30 10:20:00,247.74,247.93,247.43,247.59,3875.0,230.2223,230.3988,229.9342,230.0829,3875.0
2021-12-30 10:25:00,247.48,247.79,247.47,247.69,3177.0,229.9807,230.2687,229.9714,230.1758,3177.0
2021-12-30 10:30:00,247.61,247.61,247.32,247.46,4572.0,230.1015,230.1015,229.832,229.9621,4572.0
2021-12-30 10:35:00,247.41,247.63,247.26,247.36,4216.0,229.9156,230.12,229.7762,229.8691,4216.0
2021-12-30 10:40:00,247.32,247.32,247.13,247.31,1479.0,229.832,229.832,229.6554,229.8227,1479.0
2021-12-30 10:45:00,247.29,247.55,247.24,247.48,2400.0,229.8041,230.0457,229.7576,229.9807,2400.0
2021-12-30 10:50:00,247.54,247.69,247.54,247.64,1443.0,230.0364,230.1758,230.0364,230.1293,1443.0
2021-12-30 10:55:00,247.63,247.63,247.03,247.22,4055.0,230.12,230.12,229.5625,229.739,4055.0
2021-12-30 11:00:00,247.26,247.48,247.26,247.36,1422.0,229.7762,229.9807,229.7762,229.8691,1422.0
2021-12-30 11:05:00,247.23,247.25,247.06,247.06,3551.0,229.7483,229.7669,229.5904,229.5904,3551.0
2021-12-30 11:10:00,247.18,247.26,247.13,247.14,2611.0,229.7019,229.7762,229.6554,229.6647,2611.0
2021-12-30 11:15:00,247.19,247.19,246.98,247.12,3268.0,229.7112,229.7112,229.516,229.6461,3268.0
2021-12-30 11:20:00,246.91,247.16,246.91,247.07,1976.0,229.451,229.6833,229.451,229.5996,1976.0
2021-12-30 11:25:00,247.2,247.25,247.04,247.14,8705.0,229.7205,229.7669,229.5718,229.6647,8705.0
2021-12-30 11:30:00,247.02,247.18,246.89,246.92,2641.0,229.5532,229.7019,229.4324,229.4603,2641.0
2021-12-30 11:35:00,246.8,246.8,246.5,246.71,4985.0,229.3487,229.3487,229.0699,229.2651,4985.0
2021-12-30 11:40:00,246.68,246.68,246.39,246.53,1229.0,229.2372,229.2372,228.9677,229.0978,1229.0
2021-12-30 11:45:00,246.36,246.4,246.31,246.33,1200.0,228.9398,228.977,228.8934,228.912,1200.0
2021-12-30 11:50:00,246.44,246.49,246.33,246.38,1877.0,229.0142,229.0607,228.912,228.9584,1877.0
2021-12-30 11:55:00,246.31,246.38,246.31,246.35,500.0,228.8934,228.9584,228.8934,228.9306,500.0
2021-12-30 12:00:00,246.28,246.42,246.27,246.31,2357.0,228.8655,228.9956,228.8562,228.8934,2357.0
2021-12-30 12:05:00,246.29,246.29,246.05,246.06,3520.0,228.8748,228.8748,228.6518,228.6611,3520.0
2021-12-30 12:10:00,246.11,246.18,245.98,246.02,1500.0,228.7075,228.7726,228.5867,228.6239,1500.0
2021-12-30 12:15:00,246.05,246.07,245.98,246.04,2071.0,228.6518,228.6704,228.5867,228.6425,2071.0
2021-12-30 12:20:00,246.08,246.16,246.0,246.0,1493.0,228.6796,228.754,228.6053,228.6053,1493.0
2021-12-30 12:25:00,246.0,246.3,246.0,246.19,4206.0,228.6053,228.8841,228.6053,228.7819,4206.0
2021-12-30 12:30:00,246.32,246.33,246.28,246.33,2144.0,228.9027,228.912,228.8655,228.912,2144.0
2021-12-30 12:35:00,246.27,246.4,246.22,246.35,1352.0,228.8562,228.977,228.8097,228.9306,1352.0
2021-12-30 12:40:00,246.3,246.62,246.3,246.5,1861.0,228.8841,229.1815,228.8841,229.0699,1861.0
2021-12-30 12:45:00,246.65,246.65,246.32,246.32,1501.0,229.2093,229.2093,228.9027,228.9027,1501.0
2021-12-30 12:50:00,246.3,246.38,246.11,246.11,2342.0,228.8841,228.9584,228.7075,228.7075,2342.0
2021-12-30 12:55:00,246.21,246.42,246.2,246.42,1815.0,228.8005,228.9956,228.7912,228.9956,1815.0
2021-12-30 13:00:00,246.37,246.44,246.32,246.44,617.0,228.9491,229.0142,228.9027,229.0142,617.0
2021-12-30 13:05:00,246.5,246.57,246.45,246.49,2774.0,229.0699,229.135,229.0235,229.0607,2774.0
2021-12-30 13:10:00,246.45,246.45,246.26,246.26,1200.0,229.0235,229.0235,228.8469,228.8469,1200.0
2021-12-30 13:15:00,246.26,246.27,246.14,246.16,2195.0,228.8469,228.8562,228.7354,228.754,2195.0
2021-12-30 13:20:00,246.11,246.11,246.01,246.05,3088.0,228.7075,228.7075,228.6146,228.6518,3088.0
2021-12-30 13:25:00,246.06,246.29,246.05,246.28,2504.0,228.6611,228.8748,228.6518,228.8655,2504.0
2021-12-30 13:30:00,246.23,246.23,246.09,246.12,800.0,228.819,228.819,228.6889,228.7168,800.0
2021-12-30 13:35:00,246.11,246.17,246.05,246.07,2108.0,228.7075,228.7633,228.6518,228.6704,2108.0
2021-12-30 13:40:00,246.09,246.37,246.09,246.37,2007.0,228.6889,228.9491,228.6889,228.9491,2007.0
2021-12-30 13:45:00,246.51,246.72,246.51,246.66,2710.0,229.0792,229.2744,229.0792,229.2186,2710.0
2021-12-30 13:50:00,246.64,246.72,246.58,246.59,1900.0,229.2,229.2744,229.1443,229.1536,1900.0
2021-12-30 13:55:00,246.65,246.72,246.53,246.56,2506.0,229.2093,229.2744,229.0978,229.1257,2506.0
2021-12-30 14:00:00,246.56,246.66,246.56,246.65,1656.0,229.1257,229.2186,229.1257,229.2093,1656.0
2021-12-30 14:05:00,246.59,246.78,246.56,246.78,2898.0,229.1536,229.3302,229.1257,229.3302,2898.0
2021-12-30 14:10:00,246.66,246.66,246.5,246.5,2308.0,229.2186,229.2186,229.0699,229.0699,2308.0
2021-12-30 14:15:00,246.54,246.63,246.39,246.56,1666.0,229.1071,229.1908,228.9677,229.1257,1666.0
2021-12-30 14:20:00,246.59,246.66,246.47,246.47,3394.0,229.1536,229.2186,229.0421,229.0421,3394.0
2021-12-30 14:25:00,246.48,246.55,246.46,246.55,2514.0,229.0514,229.1164,229.0328,229.1164,2514.0
2021-12-30 14:30:00,246.64,246.64,246.51,246.55,2200.0,229.2,229.2,229.0792,229.1164,2200.0
2021-12-30 14:35:00,246.62,246.8,246.62,246.76,1700.0,229.1815,229.3487,229.1815,229.3116,1700.0
2021-12-30 14:40:00,246.8,246.84,246.69,246.79,3192.0,229.3487,229.3859,229.2465,229.3394,3192.0
2021-12-30 14:45:00,246.76,246.8,246.6,246.65,2678.0,229.3116,229.3487,229.1629,229.2093,2678.0
2021-12-30 14:50:00,246.68,246.75,246.63,246.7,2604.0,229.2372,229.3023,229.1908,229.2558,2604.0
2021-12-30 14:55:00,246.69,246.69,246.48,246.49,2717.0,229.2465,229.2465,229.0514,229.0607,2717.0
2021-12-30 15:00:00,246.53,246.59,246.26,246.59,3664.0,229.0978,229.1536,228.8469,229.1536,3664.0
2021-12-30 15:05:00,246.59,246.66,246.49,246.53,3364.0,229.1536,229.2186,229.0607,229.0978,3364.0
2021-12-30 15:10:00,246.61,246.61,246.46,246.46,1875.0,229.1722,229.1722,229.0328,229.0328,1875.0
2021-12-30 15:15:00,246.47,246.55,246.44,246.44,2064.0,229.0421,229.1164,229.0142,229.0142,2064.0
2021-12-30 15:20:00,246.48,246.48,246.25,246.25,2540.0,229.0514,229.0514,228.8376,228.8376,2540.0
2021-12-30 15:25:00,246.25,246.34,246.05,246.11,3900.0,228.8376,228.9213,228.6518,228.7075,3900.0
2021-12-30 15:30:00,246.08,246.19,246.01,246.02,3432.0,228.6796,228.7819,228.6146,228.6239,3432.0
2021-12-30 15:35:00,246.02,246.15,245.98,246.14,7986.0,228.6239,228.7447,228.5867,228.7354,7986.0
2021-12-30 15:40:00,246.1,246.1,245.8,245.81,6264.0,228.6982,228.6982,228.4194,228.4287,6264.0
2021-12-30 15:45:00,245.8,245.91,245.7,245.84,8259.0,228.4194,228.5217,228.3265,228.4566,8259.0
2021-12-30 15:50:00,245.79,246.01,245.45,245.71,15121.0,228.4102,228.6146,228.0942,228.3358,15121.0
2021-12-30 15:55:00,245.75,245.8,245.36,245.53,48631.0,228.373,228.4194,228.0106,228.1685,48631.0
2021-12-31 09:30:00,245.45,245.89,244.59,244.76,8666.0,228.0942,228.5031,227.295,227.453,8666.0
2021-12-31 09:35:00,245.0,245.87,245.0,245.87,818.0,227.676,228.4845,227.676,228.4845,818.0
2021-12-31 09:40:00,245.8,245.8,245.8,245.8,500.0,228.4194,228.4194,228.4194,228.4194,500.0
2021-12-31 09:45:00,245.99,245.99,245.14,245.51,4961.0,228.596,228.596,227.8061,228.15,4961.0
2021-12-31 09:50:00,245.59,246.0,245.48,245.83,2925.0,228.2243,228.6053,228.1221,228.4473,2925.0
2021-12-31 09:55:00,245.64,245.84,245.26,245.33,4931.0,228.2708,228.4566,227.9176,227.9827,4931.0
2021-12-31 10:00:00,245.47,245.79,245.28,245.65,4279.0,228.1128,228.4102,227.9362,228.2801,4279.0
2021-12-31 10:05:00,245.68,246.12,245.68,246.11,2052.0,228.3079,228.7168,228.3079,228.7075,2052.0
2021-12-31 10:10:00,246.07,246.16,245.9,245.99,2480.0,228.6704,228.754,228.5124,228.596,2480.0
2021-12-31 10:15:00,246.17,246.38,246.03,246.24,6781.0,228.7633,228.9584,228.6332,228.8283,6781.0
2021-12-31 10:20:00,246.24,246.4,246.0,246.25,4537.0,228.8283,228.977,228.6053,228.8376,4537.0
2021-12-31 10:25:00,246.39,246.66,246.37,246.44,1956.0,228.9677,229.2186,228.9491,229.0142,1956.0
2021-12-31 10:30:00,246.33,246.39,246.26,246.27,5349.0,228.912,228.9677,228.8469,228.8562,5349.0
2021-12-31 10:35:00,246.27,246.5,246.17,246.32,3085.0,228.8562,229.0699,228.7633,228.9027,3085.0
2021-12-31 10:40:00,246.3,246.6,246.17,246.5,4376.0,228.8841,229.1629,228.7633,229.0699,4376.0
2021-12-31 10:45:00,246.4,246.52,246.4,246.49,1546.0,228.977,229.0885,228.977,229.0607,1546.0
2021-12-31 10:50:00,246.55,246.65,246.38,246.51,2944.0,229.1164,229.2093,228.9584,229.0792,2944.0
2021-12-31 10:55:00,246.53,246.6,246.43,246.59,1302.0,229.0978,229.1629,229.0049,229.1536,1302.0
2021-12-31 11:00:00,246.63,246.7,246.53,246.66,1702.0,229.1908,229.2558,229.0978,229.2186,1702.0
2021-12-31 11:05:00,246.61,246.84,246.48,246.55,2096.0,229.1722,229.3859,229.0514,229.1164,2096.0
2021-12-31 11:10:00,246.44,246.72,246.44,246.64,1354.0,229.0142,229.2744,229.0142,229.2,1354.0
2021-12-31 11:15:00,246.6,246.61,246.51,246.51,750.0,229.1629,229.1722,229.0792,229.0792,750.0
2021-12-31 11:20:00,246.46,246.47,246.31,246.31,2700.0,229.0328,229.0421,228.8934,228.8934,2700.0
2021-12-31 11:25:00,246.3,246.33,246.23,246.3,2709.0,228.8841,228.912,228.819,228.8841,2709.0
2021-12-31 11:30:00,246.27,246.52,246.27,246.52,400.0,228.8562,229.0885,228.8562,229.0885,400.0
2021-12-31 11:35:00,246.44,246.48,246.3,246.33,2792.0,229.0142,229.0514,228.8841,228.912,2792.0
2021-12-31 11:40:00,246.33,246.52,246.32,246.43,1300.0,228.912,229.0885,228.9027,229.0049,1300.0
2021-12-31 11:45:00,246.45,246.46,246.33,246.33,1087.0,229.0235,229.0328,228.912,228.912,1087.0
2021-12-31 11:50:00,246.36,246.44,246.32,246.39,1150.0,228.9398,229.0142,228.9027,228.9677,1150.0
2021-12-31 11:55:00,246.27,246.38,246.27,246.31,500.0,228.8562,228.9584,228.8562,228.8934,500.0
2021-12-31 12:00:00,246.31,246.33,246.13,246.21,1741.0,228.8934,228.912,228.7261,228.8005,1741.0
2021-12-31 12:05:00,246.23,246.31,246.2,246.23,1200.0,228.819,228.8934,228.7912,228.819,1200.0
2021-12-31 12:10:00,246.23,246.33,246.16,246.21,1710.0,228.819,228.912,228.754,228.8005,1710.0
2021-12-31 12:15:00,246.15,246.25,245.95,246.02,3444.0,228.7447,228.8376,228.5588,228.6239,3444.0
2021-12-31 12:20:00,246.12,246.62,246.12,246.62,1625.0,228.7168,229.1815,228.7168,229.1815,1625.0
2021-12-31 12:25:00,246.42,246.69,246.42,246.63,2150.0,228.9956,229.2465,228.9956,229.1908,2150.0
2021-12-31 12:30:00,246.59,246.6,246.29,246.34,7518.0,229.1536,229.1629,228.8748,228.9213,7518.0
2021-12-31 12:35:00,246.34,246.57,246.34,246.55,8345.0,228.9213,229.135,228.9213,229.1164,8345.0
2021-12-31 12:40:00,246.5,246.86,246.5,246.86,2620.0,229.0699,229.4045,229.0699,229.4045,2620.0
2021-12-31 12:45:00,246.86,246.86,246.55,246.72,2200.0,229.4045,229.4045,229.1164,229.2744,2200.0
2021-12-31 12:50:00,246.71,246.93,246.7,246.91,800.0,229.2651,229.4695,229.2558,229.451,800.0
2021-12-31 12:55:00,246.94,247.1,246.94,247.07,2478.0,229.4788,229.6275,229.4788,229.5996,2478.0
2021-12-31 13:00:00,247.12,247.3,247.09,247.3,1695.0,229.6461,229.8134,229.6182,229.8134,1695.0
2021-12-31 13:05:00,247.28,247.3,247.21,247.23,1300.0,229.7948,229.8134,229.7297,229.7483,1300.0
2021-12-31 13:10:00,247.23,247.28,247.19,247.28,2100.0,229.7483,229.7948,229.7112,229.7948,2100.0
2021-12-31 13:15:00,247.27,247.4,247.26,247.39,3164.0,229.7855,229.9063,229.7762,229.897,3164.0
2021-12-31 13:20:00,247.34,247.56,247.33,247.54,1400.0,229.8506,230.055,229.8413,230.0364,1400.0
2021-12-31 13:25:00,247.51,247.58,247.45,247.48,4497.0,230.0085,230.0736,229.9528,229.9807,4497.0
2021-12-31 13:30:00,247.53,247.58,247.36,247.53,2418.0,230.0271,230.0736,229.8691,230.0271,2418.0
2021-12-31 13:35:00,247.52,247.52,247.4,247.4,1847.0,230.0178,230.0178,229.9063,229.9063,1847.0
2021-12-31 13:40:00,247.39,247.39,247.06,247.17,3087.0,229.897,229.897,229.5904,229.6926,3087.0
2021-12-31 13:45:00,247.13,247.22,247.11,247.22,1265.0,229.6554,229.739,229.6368,229.739,1265.0
2021-12-31 13:50:00,247.19,247.25,247.16,247.22,700.0,229.7112,229.7669,229.6833,229.739,700.0
2021-12-31 13:55:00,247.31,247.47,247.25,247.47,2673.0,229.8227,229.9714,229.7669,229.9714,2673.0
2021-12-31 14:00:00,247.41,247.5,247.39,247.48,1300.0,229.9156,229.9992,229.897,229.9807,1300.0
2021-12-31 14:05:00,247.48,247.75,247.48,247.66,1923.0,229.9807,230.2316,229.9807,230.1479,1923.0
2021-12-31 14:10:00,247.59,247.71,247.56,247.66,3957.0,230.0829,230.1944,230.055,230.1479,3957.0
2021-12-31 14:15:00,247.58,247.58,247.39,247.42,2922.0,230.0736,230.0736,229.897,229.9249,2922.0
2021-12-31 14:20:00,247.3,247.42,247.19,247.2,1800.0,229.8134,229.9249,229.7112,229.7205,1800.0
2021-12-31 14:25:00,247.2,247.4,247.17,247.39,1651.0,229.7205,229.9063,229.6926,229.897,1651.0
2021-12-31 14:30:00,247.4,247.54,247.37,247.5,3313.0,229.9063,230.0364,229.8784,229.9992,3313.0
2021-12-31 14:35:00,247.42,247.65,247.29,247.65,2583.0,229.9249,230.1386,229.8041,230.1386,2583.0
2021-12-31 14:40:00,247.54,247.54,247.31,247.38,1300.0,230.0364,230.0364,229.8227,229.8877,1300.0
2021-12-31 14:45:00,247.45,247.55,247.21,247.21,2263.0,229.9528,230.0457,229.7297,229.7297,2263.0
2021-12-31 14:50:00,247.21,247.43,247.19,247.19,1283.0,229.7297,229.9342,229.7112,229.7112,1283.0
2021-12-31 14:55:00,247.3,247.32,247.06,247.21,2795.0,229.8134,229.832,229.5904,229.7297,2795.0
2021-12-31 15:00:00,247.27,247.59,247.2,247.51,2711.0,229.7855,230.0829,229.7205,230.0085,2711.0
2021-12-31 15:05:00,247.46,247.56,247.45,247.53,2178.0,229.9621,230.055,229.9528,230.0271,2178.0
2021-12-31 15:10:00,247.52,247.52,247.37,247.37,1192.0,230.0178,230.0178,229.8784,229.8784,1192.0
2021-12-31 15:15:00,247.33,247.45,247.21,247.45,3875.0,229.8413,229.9528,229.7297,229.9528,3875.0
2021-12-31 15:20:00,247.47,247.54,247.41,247.52,3636.0,229.9714,230.0364,229.9156,230.0178,3636.0
2021-12-31 15:25:00,247.57,247.67,247.52,247.65,3660.0,230.0643,230.1572,230.0178,230.1386,3660.0
2021-12-31 15:30:00,247.66,247.66,247.42,247.43,3441.0,230.1479,230.1479,229.9249,229.9342,3441.0
2021-12-31 15:35:00,247.36,247.47,247.27,247.39,5279.0,229.8691,229.9714,229.7855,229.897,5279.0
2021-12-31 15:40:00,247.48,247.61,247.35,247.52,5807.0,229.9807,230.1015,229.8598,230.0178,5807.0
2021-12-31 15:45:00,247.52,247.68,247.42,247.54,8068.0,230.0178,230.1665,229.9249,230.0364,8068.0
2021-12-31 15:50:00,247.49,247.49,246.39,246.39,23269.0,229.9899,229.9899,228.9677,228.9677,23269.0
2021-12-31 15:55:00,246.45,246.95,246.45,246.58,62749.0,229.0235,229.4881,229.0235,229.1443,62749.0
2022-01-03 09:30:00,245.48,246.95,245.0,246.38,58167.0,228.1221,229.4881,227.676,228.9584,58167.0
2022-01-03 09:35:00,246.38,247.47,246.31,246.57,10813.0,228.9584,229.9714,228.8934,229.135,10813.0
2022-01-03 09:40:00,246.32,246.58,245.75,246.31,6929.0,228.9027,229.1443,228.373,228.8934,6929.0
2022-01-03 09:45:00,246.1,246.1,243.98,244.56,8969.0,228.6982,228.6982,226.7281,227.2671,8969.0
2022-01-03 09:50:00,244.35,244.62,243.58,243.67,7341.0,227.072,227.3229,226.3564,226.4401,7341.0
2022-01-03 09:55:00,243.67,243.88,243.03,243.17,6898.0,226.4401,226.6352,225.8453,225.9754,6898.0
2022-01-03 10:00:00,243.36,243.84,242.55,242.75,8104.0,226.152,226.598,225.3993,225.5851,8104.0
2022-01-03 10:05:00,242.62,243.42,242.5,243.2,4014.0,225.4643,226.2077,225.3528,226.0033,4014.0
2022-01-03 10:10:00,243.11,244.11,242.98,244.11,8081.0,225.9197,226.8489,225.7988,226.8489,8081.0
2022-01-03 10:15:00,243.73,244.27,243.59,244.17,7392.0,226.4958,226.9976,226.3657,226.9047,7392.0
2022-01-03 10:20:00,244.17,244.33,243.73,243.76,5100.0,226.9047,227.0534,226.4958,226.5237,5100.0
2022-01-03 10:25:00,243.76,244.02,243.53,243.94,6424.0,226.5237,226.7653,226.31,226.691,6424.0
2022-01-03 10:30:00,243.75,243.82,242.82,243.18,8529.0,226.5144,226.5795,225.6502,225.9847,8529.0
2022-01-03 10:35:00,243.16,243.34,242.57,242.98,6878.0,225.9661,226.1334,225.4178,225.7988,6878.0
2022-01-03 10:40:00,242.94,243.6,242.85,242.92,5565.0,225.7617,226.375,225.678,225.7431,5565.0
2022-01-03 10:45:00,243.05,243.23,242.58,242.77,7467.0,225.8639,226.0312,225.4271,225.6037,7467.0
2022-01-03 10:50:00,242.89,242.94,242.23,242.42,6541.0,225.7152,225.7617,225.1019,225.2784,6541.0
2022-01-03 10:55:00,242.39,242.59,242.01,242.37,5568.0,225.2506,225.4364,224.8974,225.232,5568.0
2022-01-03 11:00:00,242.36,242.36,241.78,241.93,5212.0,225.2227,225.2227,224.6837,224.8231,5212.0
2022-01-03 11:05:00,241.78,242.07,241.67,242.04,5900.0,224.6837,224.9532,224.5815,224.9253,5900.0
2022-01-03 11:10:00,241.87,241.9,241.64,241.85,7417.0,224.7673,224.7952,224.5536,224.7488,7417.0
2022-01-03 11:15:00,241.74,242.26,241.63,242.26,3925.0,224.6465,225.1298,224.5443,225.1298,3925.0
2022-01-03 11:20:00,242.22,242.4,242.06,242.28,9842.0,225.0926,225.2599,224.9439,225.1483,9842.0
2022-01-03 11:25:00,242.23,242.45,241.83,241.97,4741.0,225.1019,225.3063,224.7302,224.8603,4741.0
2022-01-03 11:30:00,242.0,242.19,241.95,242.09,6062.0,224.8881,225.0647,224.8417,224.9718,6062.0
2022-01-03 11:35:00,242.19,242.19,241.46,241.65,5924.0,225.0647,225.0647,224.3863,224.5629,5924.0
2022-01-03 11:40:00,241.75,242.0,241.51,241.92,9429.0,224.6558,224.8881,224.4328,224.8138,9429.0
2022-01-03 11:45:00,241.89,242.15,241.82,241.99,7777.0,224.7859,225.0275,224.7209,224.8789,7777.0
2022-01-03 11:50:00,241.99,242.01,241.57,241.59,6360.0,224.8789,224.8974,224.4886,224.5071,6360.0
2022-01-03 11:55:00,241.58,241.81,241.43,241.81,7549.0,224.4978,224.7116,224.3584,224.7116,7549.0
2022-01-03 12:00:00,241.82,241.85,241.6,241.67,4752.0,224.7209,224.7488,224.5164,224.5815,4752.0
2022-01-03 12:05:00,241.7,241.96,241.66,241.73,10145.0,224.6094,224.851,224.5722,224.6372,10145.0
2022-01-03 12:10:00,241.83,242.25,241.73,242.22,26032.0,224.7302,225.1205,224.6372,225.0926,26032.0
2022-01-03 12:15:00,242.2,242.96,241.9,242.95,36950.0,225.074,225.7803,224.7952,225.771,36950.0
2022-01-03 12:20:00,242.97,243.15,242.83,242.86,5314.0,225.7896,225.9568,225.6595,225.6873,5314.0
2022-01-03 12:25:00,242.85,242.99,242.81,242.98,5033.0,225.678,225.8081,225.6409,225.7988,5033.0
2022-01-03 12:30:00,242.97,242.98,242.78,242.85,3451.0,225.7896,225.7988,225.613,225.678,3451.0
2022-01-03 12:35:00,242.85,242.86,242.1,242.2,6538.0,225.678,225.6873,224.9811,225.074,6538.0
2022-01-03 12:40:00,242.29,242.29,241.96,242.14,4323.0,225.1576,225.1576,224.851,225.0182,4323.0
2022-01-03 12:45:00,242.24,242.51,242.24,242.27,2676.0,225.1112,225.3621,225.1112,225.1391,2676.0
2022-01-03 12:50:00,242.25,242.46,242.25,242.27,5527.0,225.1205,225.3156,225.1205,225.1391,5527.0
2022-01-03 12:55:00,242.27,242.46,242.15,242.27,3721.0,225.1391,225.3156,225.0275,225.1391,3721.0
2022-01-03 13:00:00,242.45,242.48,242.22,242.34,3517.0,225.3063,225.3342,225.0926,225.2041,3517.0
2022-01-03 13:05:00,242.45,242.45,242.28,242.43,3205.0,225.3063,225.3063,225.1483,225.2877,3205.0
2022-01-03 13:10:00,242.25,242.73,242.19,242.73,4038.0,225.1205,225.5665,225.0647,225.5665,4038.0
2022-01-03 13:15:00,242.63,242.91,242.62,242.76,4074.0,225.4736,225.7338,225.4643,225.5944,4074.0
2022-01-03 13:20:00,242.68,242.98,242.68,242.8,2001.0,225.5201,225.7988,225.5201,225.6316,2001.0
2022-01-03 13:25:00,242.88,242.91,242.64,242.87,4406.0,225.7059,225.7338,225.4829,225.6966,4406.0
2022-01-03 13:30:00,242.86,242.91,242.65,242.76,1753.0,225.6873,225.7338,225.4922,225.5944,1753.0
2022-01-03 13:35:00,242.83,242.89,242.47,242.62,2294.0,225.6595,225.7152,225.3249,225.4643,2294.0
2022-01-03 13:40:00,242.56,242.64,242.37,242.54,5837.0,225.4085,225.4829,225.232,225.39,5837.0
2022-01-03 13:45:00,242.48,242.75,242.4,242.73,5783.0,225.3342,225.5851,225.2599,225.5665,5783.0
2022-01-03 13:50:00,242.73,243.24,242.73,243.22,6619.0,225.5665,226.0405,225.5665,226.0219,6619.0
2022-01-03 13:55:00,243.22,243.49,243.2,243.2,2115.0,226.0219,226.2728,226.0033,226.0033,2115.0
2022-01-03 14:00:00,243.22,243.35,243.08,243.33,2165.0,226.0219,226.1427,225.8918,226.1241,2165.0
2022-01-03 14:05:00,243.18,243.58,243.17,243.46,2435.0,225.9847,226.3564,225.9754,226.2449,2435.0
2022-01-03 14:10:00,243.38,243.58,243.3,243.47,5391.0,226.1706,226.3564,226.0962,226.2542,5391.0
2022-01-03 14:15:00,243.48,243.58,243.18,243.24,4906.0,226.2635,226.3564,225.9847,226.0405,4906.0
2022-01-03 14:20:00,243.24,243.35,243.09,243.31,7256.0,226.0405,226.1427,225.9011,226.1055,7256.0
2022-01-03 14:25:00,243.3,243.56,243.12,243.28,3127.0,226.0962,226.3378,225.9289,226.0776,3127.0
2022-01-03 14:30:00,243.28,243.35,243.08,243.09,5692.0,226.0776,226.1427,225.8918,225.9011,5692.0
2022-01-03 14:35:00,243.23,243.51,243.02,243.44,9273.0,226.0312,226.2914,225.836,226.2263,9273.0
2022-01-03 14:40:00,243.54,244.11,243.33,243.91,8058.0,226.3193,226.8489,226.1241,226.6631,8058.0
2022-01-03 14:45:00,244.01,244.19,243.78,243.92,7671.0,226.756,226.9233,226.5423,226.6724,7671.0
2022-01-03 14:50:00,243.93,243.94,243.53,243.59,8470.0,226.6817,226.691,226.31,226.3657,8470.0
2022-01-03 14:55:00,243.61,243.65,243.39,243.5,6382.0,226.3843,226.4215,226.1799,226.2821,6382.0
2022-01-03 15:00:00,243.53,243.53,243.09,243.23,4596.0,226.31,226.31,225.9011,226.0312,4596.0
2022-01-03 15:05:00,243.23,243.29,242.89,242.89,7187.0,226.0312,226.0869,225.7152,225.7152,7187.0
2022-01-03 15:10:00,242.9,242.98,242.6,242.84,9760.0,225.7245,225.7988,225.4457,225.6687,9760.0
2022-01-03 15:15:00,242.84,242.86,242.61,242.78,9736.0,225.6687,225.6873,225.455,225.613,9736.0
2022-01-03 15:20:00,242.85,243.02,242.76,242.91,8679.0,225.678,225.836,225.5944,225.7338,8679.0
2022-01-03 15:25:00,242.97,243.21,242.87,243.21,7871.0,225.7896,226.0126,225.6966,226.0126,7871.0
2022-01-03 15:30:00,243.3,243.3,242.94,243.26,9723.0,226.0962,226.0962,225.7617,226.0591,9723.0
2022-01-03 15:35:00,243.36,243.59,243.21,243.35,7185.0,226.152,226.3657,226.0126,226.1427,7185.0
2022-01-03 15:40:00,243.29,243.34,243.03,243.26,16224.0,226.0869,226.1334,225.8453,226.0591,16224.0
2022-01-03 15:45:00,243.34,243.99,243.26,243.83,17028.0,226.1334,226.7374,226.0591,226.5887,17028.0
2022-01-03 15:50:00,244.02,244.37,243.8,244.12,41076.0,226.7653,227.0906,226.5609,226.8582,41076.0
2022-01-03 15:55:00,244.06,244.2,243.69,244.01,53000.0,226.8025,226.9326,226.4586,226.756,53000.0
2022-01-04 09:30:00,242.81,245.05,242.81,244.51,29686.0,225.6409,227.7225,225.6409,227.2207,29686.0
2022-01-04 09:35:00,244.67,245.22,244.5,244.94,4041.0,227.3693,227.8805,227.2114,227.6203,4041.0
2022-01-04 09:40:00,245.06,245.5,244.7,245.5,17455.0,227.7318,228.1407,227.3972,228.1407,17455.0
2022-01-04 09:45:00,245.62,245.62,244.18,244.18,4961.0,228.2522,228.2522,226.914,226.914,4961.0
2022-01-04 09:50:00,244.0,244.67,243.91,244.58,7411.0,226.7467,227.3693,226.6631,227.2857,7411.0
2022-01-04 09:55:00,244.47,244.74,244.0,244.74,10686.0,227.1835,227.4344,226.7467,227.4344,10686.0
2022-01-04 10:00:00,244.72,245.58,244.5,245.27,8008.0,227.4158,228.215,227.2114,227.9269,8008.0
2022-01-04 10:05:00,245.2,246.03,245.2,245.7,11270.0,227.8619,228.6332,227.8619,228.3265,11270.0
2022-01-04 10:10:00,245.71,245.73,245.29,245.53,5581.0,228.3358,228.3544,227.9455,228.1685,5581.0
2022-01-04 10:15:00,245.7,245.99,245.56,245.82,12846.0,228.3265,228.596,228.1964,228.438,12846.0
2022-01-04 10:20:00,245.86,246.05,245.6,245.92,2758.0,228.4752,228.6518,228.2336,228.531,2758.0
2022-01-04 10:25:00,245.84,246.07,245.49,245.98,4635.0,228.4566,228.6704,228.1314,228.5867,4635.0
2022-01-04 10:30:00,245.85,246.1,245.6,245.88,15228.0,228.4659,228.6982,228.2336,228.4938,15228.0
2022-01-04 10:35:00,245.98,246.12,245.85,246.12,1342.0,228.5867,228.7168,228.4659,228.7168,1342.0
2022-01-04 10:40:00,246.16,246.41,246.05,246.13,4766.0,228.754,228.9863,228.6518,228.7261,4766.0
2022-01-04 10:45:00,246.22,246.36,245.86,246.06,5845.0,228.8097,228.9398,228.4752,228.6611,5845.0
2022-01-04 10:50:00,246.15,246.41,245.99,246.19,8512.0,228.7447,228.9863,228.596,228.7819,8512.0
2022-01-04 10:55:00,246.24,246.63,246.13,246.63,5825.0,228.8283,229.1908,228.7261,229.1908,5825.0
2022-01-04 11:00:00,246.63,247.04,246.24,246.7,11329.0,229.1908,229.5718,228.8283,229.2558,11329.0
2022-01-04 11:05:00,246.65,246.86,246.3,246.32,6571.0,229.2093,229.4045,228.8841,228.9027,6571.0
2022-01-04 11:10:00,246.5,246.52,245.95,246.13,11194.0,229.0699,229.0885,228.5588,228.7261,11194.0
2022-01-04 11:15:00,246.35,246.35,245.76,245.81,3995.0,228.9306,228.9306,228.3823,228.4287,3995.0
2022-01-04 11:20:00,245.91,245.91,245.49,245.68,6721.0,228.5217,228.5217,228.1314,228.3079,6721.0
2022-01-04 11:25:00,245.79,246.15,245.76,246.01,6635.0,228.4102,228.7447,228.3823,228.6146,6635.0
2022-01-04 11:30:00,245.87,246.15,245.87,245.99,6310.0,228.4845,228.7447,228.4845,228.596,6310.0
2022-01-04 11:35:00,246.04,246.04,245.49,245.49,4724.0,228.6425,228.6425,228.1314,228.1314,4724.0
2022-01-04 11:40:00,245.51,245.65,245.28,245.51,7748.0,228.15,228.2801,227.9362,228.15,7748.0
2022-01-04 11:45:00,245.61,245.94,245.55,245.87,4812.0,228.2429,228.5495,228.1871,228.4845,4812.0
2022-01-04 11:50:00,245.83,245.83,245.37,245.74,3196.0,228.4473,228.4473,228.0199,228.3637,3196.0
2022-01-04 11:55:00,245.64,245.79,245.45,245.65,4747.0,228.2708,228.4102,228.0942,228.2801,4747.0
2022-01-04 12:00:00,245.8,245.93,245.57,245.93,4503.0,228.4194,228.5403,228.2057,228.5403,4503.0
2022-01-04 12:05:00,245.94,246.24,245.93,246.11,4211.0,228.5495,228.8283,228.5403,228.7075,4211.0
2022-01-04 12:10:00,246.05,246.25,246.04,246.18,4212.0,228.6518,228.8376,228.6425,228.7726,4212.0
2022-01-04 12:15:00,245.99,246.03,245.76,245.81,2100.0,228.596,228.6332,228.3823,228.4287,2100.0
2022-01-04 12:20:00,245.76,245.94,245.65,245.79,3750.0,228.3823,228.5495,228.2801,228.4102,3750.0
2022-01-04 12:25:00,245.81,245.81,245.49,245.55,4327.0,228.4287,228.4287,228.1314,228.1871,4327.0
2022-01-04 12:30:00,245.41,245.57,245.26,245.34,11737.0,228.057,228.2057,227.9176,227.992,11737.0
2022-01-04 12:35:00,245.39,245.68,245.18,245.19,28182.0,228.0384,228.3079,227.8433,227.8526,28182.0
2022-01-04 12:40:00,245.2,245.52,245.0,245.41,5197.0,227.8619,228.1592,227.676,228.057,5197.0
2022-01-04 12:45:00,245.49,245.63,245.44,245.58,1704.0,228.1314,228.2615,228.0849,228.215,1704.0
2022-01-04 12:50:00,245.63,245.67,245.39,245.39,3286.0,228.2615,228.2986,228.0384,228.0384,3286.0
2022-01-04 12:55:00,245.38,245.51,245.32,245.35,2665.0,228.0291,228.15,227.9734,228.0013,2665.0
2022-01-04 13:00:00,245.41,245.64,245.31,245.64,3079.0,228.057,228.2708,227.9641,228.2708,3079.0
2022-01-04 13:05:00,245.5,246.0,245.39,245.82,3855.0,228.1407,228.6053,228.0384,228.438,3855.0
2022-01-04 13:10:00,245.72,245.9,245.63,245.87,3675.0,228.3451,228.5124,228.2615,228.4845,3675.0
2022-01-04 13:15:00,245.73,245.95,245.52,245.61,2139.0,228.3544,228.5588,228.1592,228.2429,2139.0
2022-01-04 13:20:00,245.67,245.85,245.58,245.79,3348.0,228.2986,228.4659,228.215,228.4102,3348.0
2022-01-04 13:25:00,245.8,245.89,245.59,245.59,3128.0,228.4194,228.5031,228.2243,228.2243,3128.0
2022-01-04 13:30:00,245.73,245.73,245.34,245.4,6502.0,228.3544,228.3544,227.992,228.0477,6502.0
2022-01-04 13:35:00,245.4,245.48,245.06,245.43,10255.0,228.0477,228.1221,227.7318,228.0756,10255.0
2022-01-04 13:40:00,245.26,245.5,245.17,245.46,10466.0,227.9176,228.1407,227.834,228.1035,10466.0
2022-01-04 13:45:00,245.35,245.58,245.29,245.31,9060.0,228.0013,228.215,227.9455,227.9641,9060.0
2022-01-04 13:50:00,245.32,245.52,245.3,245.49,5807.0,227.9734,228.1592,227.9548,228.1314,5807.0
2022-01-04 13:55:00,245.59,245.66,245.1,245.33,5519.0,228.2243,228.2893,227.7689,227.9827,5519.0
2022-01-04 14:00:00,245.26,245.63,245.26,245.53,6386.0,227.9176,228.2615,227.9176,228.1685,6386.0
2022-01-04 14:05:00,245.41,245.46,245.23,245.34,10767.0,228.057,228.1035,227.8898,227.992,10767.0
2022-01-04 14:10:00,245.4,245.6,245.35,245.4,4177.0,228.0477,228.2336,228.0013,228.0477,4177.0
2022-01-04 14:15:00,245.44,245.57,245.21,245.21,3731.0,228.0849,228.2057,227.8712,227.8712,3731.0
2022-01-04 14:20:00,245.21,245.29,245.02,245.23,6168.0,227.8712,227.9455,227.6946,227.8898,6168.0
2022-01-04 14:25:00,245.25,245.35,244.93,245.05,4138.0,227.9083,228.0013,227.611,227.7225,4138.0
2022-01-04 14:30:00,245.09,245.66,245.09,245.29,5208.0,227.7597,228.2893,227.7597,227.9455,5208.0
2022-01-04 14:35:00,245.35,245.39,245.07,245.18,3780.0,228.0013,228.0384,227.7411,227.8433,3780.0
2022-01-04 14:40:00,245.26,245.54,245.12,245.46,3736.0,227.9176,228.1778,227.7875,228.1035,3736.0
2022-01-04 14:45:00,245.55,245.6,245.32,245.57,4530.0,228.1871,228.2336,227.9734,228.2057,4530.0
2022-01-04 14:50:00,245.57,245.7,245.52,245.62,2207.0,228.2057,228.3265,228.1592,228.2522,2207.0
2022-01-04 14:55:00,245.55,245.62,245.42,245.42,2004.0,228.1871,228.2522,228.0663,228.0663,2004.0
2022-01-04 15:00:00,245.46,245.56,245.32,245.32,4620.0,228.1035,228.1964,227.9734,227.9734,4620.0
2022-01-04 15:05:00,245.23,245.48,245.23,245.41,5122.0,227.8898,228.1221,227.8898,228.057,5122.0
2022-01-04 15:10:00,245.45,245.7,245.45,245.7,5066.0,228.0942,228.3265,228.0942,228.3265,5066.0
2022-01-04 15:15:00,245.58,245.73,245.44,245.67,3962.0,228.215,228.3544,228.0849,228.2986,3962.0
2022-01-04 15:20:00,245.56,245.82,245.55,245.74,7384.0,228.1964,228.438,228.1871,228.3637,7384.0
2022-01-04 15:25:00,245.78,245.78,245.53,245.53,7531.0,228.4009,228.4009,228.1685,228.1685,7531.0
2022-01-04 15:30:00,245.55,245.55,245.09,245.16,9556.0,228.1871,228.1871,227.7597,227.8247,9556.0
2022-01-04 15:35:00,245.22,245.31,245.08,245.24,5928.0,227.8805,227.9641,227.7504,227.899,5928.0
2022-01-04 15:40:00,245.29,245.65,245.26,245.61,9828.0,227.9455,228.2801,227.9176,228.2429,9828.0
2022-01-04 15:45:00,245.63,245.78,245.51,245.64,16087.0,228.2615,228.4009,228.15,228.2708,16087.0
2022-01-04 15:50:00,245.66,246.15,245.15,245.44,53775.0,228.2893,228.7447,227.8154,228.0849,53775.0
2022-01-04 15:55:00,245.33,245.37,244.87,245.17,135673.0,227.9827,228.0199,227.5552,227.834,135673.0
2022-01-05 09:30:00,244.38,244.94,244.18,244.94,19911.0,227.0999,227.6203,226.914,227.6203,19911.0
2022-01-05 09:35:00,244.67,244.67,243.74,244.17,6982.0,227.3693,227.3693,226.5051,226.9047,6982.0
2022-01-05 09:40:00,244.7,245.13,244.22,244.3,3698.0,227.3972,227.7968,226.9512,227.0255,3698.0
2022-01-05 09:45:00,244.33,244.53,243.8,244.06,2900.0,227.0534,227.2392,226.5609,226.8025,2900.0
2022-01-05 09:50:00,244.27,244.81,244.23,244.24,2835.0,226.9976,227.4994,226.9605,226.9698,2835.0
2022-01-05 09:55:00,244.34,244.96,244.33,244.63,3268.0,227.0627,227.6388,227.0534,227.3322,3268.0
2022-01-05 10:00:00,244.58,245.11,244.2,244.68,4189.0,227.2857,227.7782,226.9326,227.3786,4189.0
2022-01-05 10:05:00,244.74,245.11,244.67,244.71,4838.0,227.4344,227.7782,227.3693,227.4065,4838.0
2022-01-05 10:10:00,244.61,245.1,244.47,244.99,5236.0,227.3136,227.7689,227.1835,227.6667,5236.0
2022-01-05 10:15:00,245.0,245.5,245.0,245.21,4351.0,227.676,228.1407,227.676,227.8712,4351.0
2022-01-05 10:20:00,245.39,245.97,245.3,245.64,9485.0,228.0384,228.5774,227.9548,228.2708,9485.0
2022-01-05 10:25:00,245.73,246.06,245.57,245.57,4611.0,228.3544,228.6611,228.2057,228.2057,4611.0
2022-01-05 10:30:00,245.82,245.82,245.06,245.21,4881.0,228.438,228.438,227.7318,227.8712,4881.0
2022-01-05 10:35:00,245.61,245.78,245.42,245.77,4618.0,228.2429,228.4009,228.0663,228.3916,4618.0
2022-01-05 10:40:00,245.76,245.85,244.97,245.17,9947.0,228.3823,228.4659,227.6481,227.834,9947.0
2022-01-05 10:45:00,245.28,245.28,244.98,245.23,5016.0,227.9362,227.9362,227.6574,227.8898,5016.0
2022-01-05 10:50:00,245.36,245.36,245.02,245.03,4417.0,228.0106,228.0106,227.6946,227.7039,4417.0
2022-01-05 10:55:00,245.0,245.47,244.79,245.3,3957.0,227.676,228.1128,227.4809,227.9548,3957.0
2022-01-05 11:00:00,245.26,245.51,244.89,244.89,6364.0,227.9176,228.15,227.5738,227.5738,6364.0
2022-01-05 11:05:00,244.87,244.87,244.36,244.7,1827.0,227.5552,227.5552,227.0813,227.3972,1827.0
2022-01-05 11:10:00,244.64,245.21,244.43,245.21,12806.0,227.3415,227.8712,227.1463,227.8712,12806.0
2022-01-05 11:15:00,245.36,245.84,245.22,245.75,6137.0,228.0106,228.4566,227.8805,228.373,6137.0
2022-01-05 11:20:00,245.75,245.75,245.31,245.59,7805.0,228.373,228.373,227.9641,228.2243,7805.0
2022-01-05 11:25:00,245.61,246.08,245.6,246.08,8161.0,228.2429,228.6796,228.2336,228.6796,8161.0
2022-01-05 11:30:00,245.9,246.25,245.48,245.5,3106.0,228.5124,228.8376,228.1221,228.1407,3106.0
2022-01-05 11:35:00,245.61,246.04,245.61,245.85,10874.0,228.2429,228.6425,228.2429,228.4659,10874.0
2022-01-05 11:40:00,245.71,245.71,245.23,245.44,2591.0,228.3358,228.3358,227.8898,228.0849,2591.0
2022-01-05 11:45:00,245.49,245.49,245.29,245.46,3391.0,228.1314,228.1314,227.9455,228.1035,3391.0
2022-01-05 11:50:00,245.48,245.61,245.15,245.42,5069.0,228.1221,228.2429,227.8154,228.0663,5069.0
2022-01-05 11:55:00,245.42,245.67,245.35,245.66,17143.0,228.0663,228.2986,228.0013,228.2893,17143.0
2022-01-05 12:00:00,245.51,245.52,245.25,245.44,4553.0,228.15,228.1592,227.9083,228.0849,4553.0
2022-01-05 12:05:00,245.46,245.51,245.29,245.51,4629.0,228.1035,228.15,227.9455,228.15,4629.0
2022-01-05 12:10:00,245.41,245.56,245.33,245.46,3777.0,228.057,228.1964,227.9827,228.1035,3777.0
2022-01-05 12:15:00,245.54,245.68,245.36,245.55,2708.0,228.1778,228.3079,228.0106,228.1871,2708.0
2022-01-05 12:20:00,245.53,245.66,245.44,245.65,3000.0,228.1685,228.2893,228.0849,228.2801,3000.0
2022-01-05 12:25:00,245.63,245.64,245.43,245.59,3242.0,228.2615,228.2708,228.0756,228.2243,3242.0
2022-01-05 12:30:00,245.53,245.62,245.23,245.51,7719.0,228.1685,228.2522,227.8898,228.15,7719.0
2022-01-05 12:35:00,245.51,245.62,245.25,245.4,8062.0,228.15,228.2522,227.9083,228.0477,8062.0
2022-01-05 12:40:00,245.37,245.65,245.37,245.62,5843.0,228.0199,228.2801,228.0199,228.2522,5843.0
2022-01-05 12:45:00,245.35,245.82,245.35,245.72,16941.0,228.0013,228.438,228.0013,228.3451,16941.0
2022-01-05 12:50:00,245.77,245.92,245.62,245.63,9181.0,228.3916,228.531,228.2522,228.2615,9181.0
2022-01-05 12:55:00,245.64,245.86,245.64,245.82,3949.0,228.2708,228.4752,228.2708,228.438,3949.0
2022-01-05 13:00:00,245.8,246.15,245.71,246.15,5962.0,228.4194,228.7447,228.3358,228.7447,5962.0
2022-01-05 13:05:00,246.14,246.26,245.94,245.94,8598.0,228.7354,228.8469,228.5495,228.5495,8598.0
2022-01-05 13:10:00,246.06,246.18,245.95,246.09,3898.0,228.6611,228.7726,228.5588,228.6889,3898.0
2022-01-05 13:15:00,246.0,246.42,246.0,246.34,10346.0,228.6053,228.9956,228.6053,228.9213,10346.0
2022-01-05 13:20:00,246.37,246.46,246.12,246.39,5308.0,228.9491,229.0328,228.7168,228.9677,5308.0
2022-01-05 13:25:00,246.37,246.4,246.07,246.24,5383.0,228.9491,228.977,228.6704,228.8283,5383.0
2022-01-05 13:30:00,246.22,246.49,246.12,246.2,3802.0,228.8097,229.0607,228.7168,228.7912,3802.0
2022-01-05 13:35:00,246.14,246.39,246.06,246.25,4543.0,228.7354,228.9677,228.6611,228.8376,4543.0
2022-01-05 13:40:00,246.31,246.49,246.22,246.48,3776.0,228.8934,229.0607,228.8097,229.0514,3776.0
2022-01-05 13:45:00,246.35,246.37,245.94,246.08,4434.0,228.9306,228.9491,228.5495,228.6796,4434.0
2022-01-05 13:50:00,246.08,246.08,245.88,245.93,2500.0,228.6796,228.6796,228.4938,228.5403,2500.0
2022-01-05 13:55:00,245.94,246.16,245.81,246.04,19402.0,228.5495,228.754,228.4287,228.6425,19402.0
2022-01-05 14:00:00,245.87,246.18,245.47,245.47,11507.0,228.4845,228.7726,228.1128,228.1128,11507.0
2022-01-05 14:05:00,245.49,245.82,245.34,245.38,9259.0,228.1314,228.438,227.992,228.0291,9259.0
2022-01-05 14:10:00,245.39,245.66,245.21,245.47,12643.0,228.0384,228.2893,227.8712,228.1128,12643.0
2022-01-05 14:15:00,245.5,245.75,245.32,245.33,6980.0,228.1407,228.373,227.9734,227.9827,6980.0
2022-01-05 14:20:00,245.4,245.77,245.4,245.77,10149.0,228.0477,228.3916,228.0477,228.3916,10149.0
2022-01-05 14:25:00,245.69,246.15,245.69,246.09,7870.0,228.3172,228.7447,228.3172,228.6889,7870.0
2022-01-05 14:30:00,245.89,245.98,245.24,245.24,7440.0,228.5031,228.5867,227.899,227.899,7440.0
2022-01-05 14:35:00,245.19,245.52,244.91,245.1,11657.0,227.8526,228.1592,227.5924,227.7689,11657.0
2022-01-05 14:40:00,244.94,245.01,244.52,244.73,21803.0,227.6203,227.6853,227.23,227.4251,21803.0
2022-01-05 14:45:00,244.71,244.94,244.65,244.94,3589.0,227.4065,227.6203,227.3508,227.6203,3589.0
2022-01-05 14:50:00,244.88,245.05,244.73,244.93,8428.0,227.5645,227.7225,227.4251,227.611,8428.0
2022-01-05 14:55:00,244.95,245.33,244.83,245.33,11221.0,227.6295,227.9827,227.518,227.9827,11221.0
2022-01-05 15:00:00,245.31,245.36,245.06,245.15,11654.0,227.9641,228.0106,227.7318,227.8154,11654.0
2022-01-05 15:05:00,245.28,245.28,244.73,244.91,10110.0,227.9362,227.9362,227.4251,227.5924,10110.0
2022-01-05 15:10:00,244.92,245.2,244.59,244.76,18014.0,227.6017,227.8619,227.295,227.453,18014.0
2022-01-05 15:15:00,244.84,245.14,244.57,244.99,62449.0,227.5273,227.8061,227.2764,227.6667,62449.0
2022-01-05 15:20:00,245.02,245.14,244.7,245.12,26046.0,227.6946,227.8061,227.3972,227.7875,26046.0
2022-01-05 15:25:00,245.23,245.48,244.99,245.26,17112.0,227.8898,228.1221,227.6667,227.9176,17112.0
2022-01-05 15:30:00,245.25,245.34,244.47,244.87,38771.0,227.9083,227.992,227.1835,227.5552,38771.0
2022-01-05 15:35:00,244.94,245.29,244.7,244.7,72528.0,227.6203,227.9455,227.3972,227.3972,72528.0
2022-01-05 15:40:00,244.84,245.25,244.65,244.65,48642.0,227.5273,227.9083,227.3508,227.3508,48642.0
2022-01-05 15:45:00,244.55,244.66,243.99,244.0,21175.0,227.2578,227.3601,226.7374,226.7467,21175.0
2022-01-05 15:50:00,244.0,244.52,243.58,243.97,112161.0,226.7467,227.23,226.3564,226.7188,112161.0
2022-01-05 15:55:00,243.85,244.05,242.83,242.96,200547.0,226.6073,226.7932,225.6595,225.7803,200547.0
2022-01-06 09:30:00,242.64,243.25,242.08,243.25,33187.0,225.4829,226.0498,224.9625,226.0498,33187.0
2022-01-06 09:35:00,243.18,244.2,242.92,244.17,4938.0,225.9847,226.9326,225.7431,226.9047,4938.0
2022-01-06 09:40:00,244.2,244.46,243.27,243.27,8880.0,226.9326,227.1742,226.0683,226.0683,8880.0
2022-01-06 09:45:00,243.47,243.55,242.73,242.73,10933.0,226.2542,226.3285,225.5665,225.5665,10933.0
2022-01-06 09:50:00,242.6,243.36,242.6,243.06,10264.0,225.4457,226.152,225.4457,225.8732,10264.0
2022-01-06 09:55:00,243.17,243.53,243.1,243.52,6432.0,225.9754,226.31,225.9104,226.3007,6432.0
2022-01-06 10:00:00,243.5,244.07,242.92,243.37,8677.0,226.2821,226.8118,225.7431,226.1613,8677.0
2022-01-06 10:05:00,243.19,243.45,242.95,243.41,33023.0,225.994,226.2356,225.771,226.1984,33023.0
2022-01-06 10:10:00,243.37,243.98,243.28,243.96,9399.0,226.1613,226.7281,226.0776,226.7096,9399.0
2022-01-06 10:15:00,243.96,244.3,243.11,243.11,10558.0,226.7096,227.0255,225.9197,225.9197,10558.0
2022-01-06 10:20:00,243.34,243.98,243.34,243.56,5502.0,226.1334,226.7281,226.1334,226.3378,5502.0
2022-01-06 10:25:00,243.68,244.69,243.67,243.88,15846.0,226.4494,227.3879,226.4401,226.6352,15846.0
2022-01-06 10:30:00,244.02,244.67,243.93,244.17,45838.0,226.7653,227.3693,226.6817,226.9047,45838.0
2022-01-06 10:35:00,243.95,244.14,243.73,243.83,17661.0,226.7003,226.8768,226.4958,226.5887,17661.0
2022-01-06 10:40:00,243.83,243.84,243.5,243.69,13999.0,226.5887,226.598,226.2821,226.4586,13999.0
2022-01-06 10:45:00,243.62,243.74,243.37,243.58,12327.0,226.3936,226.5051,226.1613,226.3564,12327.0
2022-01-06 10:50:00,243.31,243.33,242.69,242.78,5163.0,226.1055,226.1241,225.5294,225.613,5163.0
2022-01-06 10:55:00,242.88,243.35,242.48,242.48,11886.0,225.7059,226.1427,225.3342,225.3342,11886.0
2022-01-06 11:00:00,242.57,242.93,242.38,242.68,9906.0,225.4178,225.7524,225.2413,225.5201,9906.0
2022-01-06 11:05:00,242.59,242.6,242.31,242.44,7889.0,225.4364,225.4457,225.1762,225.297,7889.0
2022-01-06 11:10:00,242.37,242.44,242.1,242.36,8629.0,225.232,225.297,224.9811,225.2227,8629.0
2022-01-06 11:15:00,242.46,242.6,241.82,241.98,5472.0,225.3156,225.4457,224.7209,224.8696,5472.0
2022-01-06 11:20:00,241.91,242.05,241.76,241.93,7926.0,224.8045,224.9346,224.6651,224.8231,7926.0
2022-01-06 11:25:00,241.96,241.96,241.56,241.82,5575.0,224.851,224.851,224.4793,224.7209,5575.0
2022-01-06 11:30:00,241.75,242.11,241.63,241.94,4898.0,224.6558,224.9904,224.5443,224.8324,4898.0
2022-01-06 11:35:00,242.06,242.25,241.62,241.62,3895.0,224.9439,225.1205,224.535,224.535,3895.0
2022-01-06 11:40:00,241.59,241.69,241.23,241.29,8343.0,224.5071,224.6001,224.1726,224.2283,8343.0
2022-01-06 11:45:00,241.25,241.36,241.04,241.23,7140.0,224.1912,224.2934,223.996,224.1726,7140.0
2022-01-06 11:50:00,241.1,241.35,240.89,241.32,5859.0,224.0518,224.2841,223.8566,224.2562,5859.0
2022-01-06 11:55:00,241.39,241.92,241.29,241.92,6181.0,224.3213,224.8138,224.2283,224.8138,6181.0
2022-01-06 12:00:00,241.7,241.81,241.53,241.58,6950.0,224.6094,224.7116,224.4514,224.4978,6950.0
2022-01-06 12:05:00,241.45,241.71,241.44,241.63,13877.0,224.377,224.6187,224.3677,224.5443,13877.0
2022-01-06 12:10:00,241.63,241.87,241.49,241.8,7793.0,224.5443,224.7673,224.4142,224.7023,7793.0
2022-01-06 12:15:00,241.7,242.16,241.66,242.0,9272.0,224.6094,225.0368,224.5722,224.8881,9272.0
2022-01-06 12:20:00,241.98,242.23,241.71,241.94,7033.0,224.8696,225.1019,224.6187,224.8324,7033.0
2022-01-06 12:25:00,241.91,242.25,241.9,242.02,12513.0,224.8045,225.1205,224.7952,224.9067,12513.0
2022-01-06 12:30:00,242.03,242.11,241.85,242.07,4316.0,224.916,224.9904,224.7488,224.9532,4316.0
2022-01-06 12:35:00,242.0,242.12,241.89,241.99,8129.0,224.8881,224.9997,224.7859,224.8789,8129.0
2022-01-06 12:40:00,242.01,242.24,241.85,242.24,5510.0,224.8974,225.1112,224.7488,225.1112,5510.0
2022-01-06 12:45:00,242.31,242.31,241.9,241.9,7644.0,225.1762,225.1762,224.7952,224.7952,7644.0
2022-01-06 12:50:00,241.86,241.96,241.74,241.76,5966.0,224.758,224.851,224.6465,224.6651,5966.0
2022-01-06 12:55:00,241.82,241.92,241.79,241.79,5588.0,224.7209,224.8138,224.693,224.693,5588.0
2022-01-06 13:00:00,241.78,241.92,241.65,241.92,6658.0,224.6837,224.8138,224.5629,224.8138,6658.0
2022-01-06 13:05:00,241.87,242.12,241.79,242.09,8372.0,224.7673,224.9997,224.693,224.9718,8372.0
2022-01-06 13:10:00,242.05,242.15,241.87,242.03,7986.0,224.9346,225.0275,224.7673,224.916,7986.0
2022-01-06 13:15:00,242.03,242.03,241.6,241.91,6112.0,224.916,224.916,224.5164,224.8045,6112.0
2022-01-06 13:20:00,241.94,241.94,241.44,241.5,7590.0,224.8324,224.8324,224.3677,224.4235,7590.0
2022-01-06 13:25:00,241.48,241.5,241.26,241.42,7964.0,224.4049,224.4235,224.2005,224.3492,7964.0
2022-01-06 13:30:00,241.42,241.42,241.13,241.34,6897.0,224.3492,224.3492,224.0797,224.2748,6897.0
2022-01-06 13:35:00,241.37,241.52,241.06,241.36,12608.0,224.3027,224.4421,224.0146,224.2934,12608.0
2022-01-06 13:40:00,241.22,241.35,241.02,241.06,3659.0,224.1633,224.2841,223.9774,224.0146,3659.0
2022-01-06 13:45:00,241.06,241.19,241.0,241.07,3158.0,224.0146,224.1354,223.9589,224.0239,3158.0
2022-01-06 13:50:00,241.06,241.06,240.85,240.9,3186.0,224.0146,224.0146,223.8195,223.8659,3186.0
2022-01-06 13:55:00,240.89,241.13,240.81,241.1,10817.0,223.8566,224.0797,223.7823,224.0518,10817.0
2022-01-06 14:00:00,241.16,241.31,241.1,241.2,22303.0,224.1075,224.2469,224.0518,224.1447,22303.0
2022-01-06 14:05:00,241.22,241.47,241.2,241.23,35696.0,224.1633,224.3956,224.1447,224.1726,35696.0
2022-01-06 14:10:00,241.42,241.78,241.03,241.08,8720.0,224.3492,224.6837,223.9867,224.0332,8720.0
2022-01-06 14:15:00,241.15,241.28,240.97,240.97,7300.0,224.0982,224.2191,223.931,223.931,7300.0
2022-01-06 14:20:00,241.03,241.1,240.88,241.08,3198.0,223.9867,224.0518,223.8473,224.0332,3198.0
2022-01-06 14:25:00,241.0,241.22,241.0,241.09,9131.0,223.9589,224.1633,223.9589,224.0425,9131.0
2022-01-06 14:30:00,241.16,241.37,241.07,241.37,13437.0,224.1075,224.3027,224.0239,224.3027,13437.0
2022-01-06 14:35:00,241.31,241.4,241.23,241.39,7293.0,224.2469,224.3306,224.1726,224.3213,7293.0
2022-01-06 14:40:00,241.41,241.42,241.12,241.34,7488.0,224.3399,224.3492,224.0704,224.2748,7488.0
2022-01-06 14:45:00,241.31,241.56,241.21,241.54,8461.0,224.2469,224.4793,224.154,224.4607,8461.0
2022-01-06 14:50:00,241.62,241.75,241.55,241.68,4533.0,224.535,224.6558,224.47,224.5908,4533.0
2022-01-06 14:55:00,241.69,242.0,241.65,241.74,9669.0,224.6001,224.8881,224.5629,224.6465,9669.0
2022-01-06 15:00:00,241.82,242.1,241.82,242.05,5635.0,224.7209,224.9811,224.7209,224.9346,5635.0
2022-01-06 15:05:00,242.02,242.08,241.91,241.92,7808.0,224.9067,224.9625,224.8045,224.8138,7808.0
2022-01-06 15:10:00,242.01,242.05,241.62,241.75,10765.0,224.8974,224.9346,224.535,224.6558,10765.0
2022-01-06 15:15:00,241.69,241.76,241.08,241.15,11211.0,224.6001,224.6651,224.0332,224.0982,11211.0
2022-01-06 15:20:00,241.25,241.25,240.63,240.78,8290.0,224.1912,224.1912,223.615,223.7544,8290.0
2022-01-06 15:25:00,240.84,241.38,240.84,241.38,42303.0,223.8102,224.312,223.8102,224.312,42303.0
2022-01-06 15:30:00,241.36,241.38,240.98,241.17,28804.0,224.2934,224.312,223.9403,224.1168,28804.0
2022-01-06 15:35:00,241.22,241.31,240.97,241.1,86009.0,224.1633,224.2469,223.931,224.0518,86009.0
2022-01-06 15:40:00,241.08,241.34,241.03,241.12,50022.0,224.0332,224.2748,223.9867,224.0704,50022.0
2022-01-06 15:45:00,241.04,241.26,240.99,240.99,22791.0,223.996,224.2005,223.9496,223.9496,22791.0
2022-01-06 15:50:00,240.99,241.39,240.93,241.2,58170.0,223.9496,224.3213,223.8938,224.1447,58170.0
2022-01-06 15:55:00,241.21,241.61,240.82,241.47,153131.0,224.154,224.5257,223.7916,224.3956,153131.0
2022-01-07 09:30:00,240.9,241.16,239.45,240.4,33941.0,223.8659,224.1075,222.5185,223.4013,33941.0
2022-01-07 09:35:00,240.22,240.63,239.99,240.63,5816.0,223.234,223.615,223.0203,223.615,5816.0
2022-01-07 09:40:00,240.39,240.54,239.79,240.21,6750.0,223.392,223.5314,222.8344,223.2247,6750.0
2022-01-07 09:45:00,240.21,240.88,240.07,240.86,4933.0,223.2247,223.8473,223.0946,223.8288,4933.0
2022-01-07 09:50:00,240.76,241.09,240.42,240.78,10407.0,223.7358,224.0425,223.4199,223.7544,10407.0
2022-01-07 09:55:00,240.76,241.13,240.54,240.64,19705.0,223.7358,224.0797,223.5314,223.6243,19705.0
2022-01-07 10:00:00,240.61,241.24,240.61,241.2,26687.0,223.5964,224.1819,223.5964,224.1447,26687.0
2022-01-07 10:05:00,240.92,241.04,240.7,240.97,9644.0,223.8845,223.996,223.6801,223.931,9644.0
2022-01-07 10:10:00,240.89,240.97,240.73,240.81,10945.0,223.8566,223.931,223.7079,223.7823,10945.0
2022-01-07 10:15:00,240.68,240.69,240.19,240.46,8964.0,223.6615,223.6708,223.2061,223.457,8964.0
2022-01-07 10:20:00,240.51,241.19,240.51,240.8,6869.0,223.5035,224.1354,223.5035,223.773,6869.0
2022-01-07 10:25:00,240.71,241.15,240.71,241.08,9946.0,223.6894,224.0982,223.6894,224.0332,9946.0
2022-01-07 10:30:00,240.9,241.04,240.67,240.95,7419.0,223.8659,223.996,223.6522,223.9124,7419.0
2022-01-07 10:35:00,240.92,241.0,240.56,240.69,5332.0,223.8845,223.9589,223.55,223.6708,5332.0
2022-01-07 10:40:00,240.59,240.83,240.03,240.18,7847.0,223.5778,223.8009,223.0574,223.1968,7847.0
2022-01-07 10:45:00,240.05,240.21,239.66,239.77,8229.0,223.076,223.2247,222.7136,222.8158,8229.0
2022-01-07 10:50:00,239.79,239.79,239.3,239.65,3879.0,222.8344,222.8344,222.3791,222.7043,3879.0
2022-01-07 10:55:00,239.61,239.77,239.5,239.68,6278.0,222.6671,222.8158,222.5649,222.7322,6278.0
2022-01-07 11:00:00,239.66,239.85,239.57,239.75,4500.0,222.7136,222.8902,222.63,222.7972,4500.0
2022-01-07 11:05:00,239.74,240.04,239.73,239.97,16423.0,222.7879,223.0667,222.7787,223.0017,16423.0
2022-01-07 11:10:00,239.92,240.18,239.77,239.77,4816.0,222.9552,223.1968,222.8158,222.8158,4816.0
2022-01-07 11:15:00,239.76,239.93,239.6,239.69,20326.0,222.8065,222.9645,222.6578,222.7415,20326.0
2022-01-07 11:20:00,239.69,239.85,239.53,239.66,2732.0,222.7415,222.8902,222.5928,222.7136,2732.0
2022-01-07 11:25:00,239.59,239.94,239.47,239.8,4288.0,222.6486,222.9738,222.537,222.8437,4288.0
2022-01-07 11:30:00,239.72,239.85,239.43,239.71,16852.0,222.7694,222.8902,222.4999,222.7601,16852.0
2022-01-07 11:35:00,239.71,240.0,239.63,239.85,8839.0,222.7601,223.0296,222.6857,222.8902,8839.0
2022-01-07 11:40:00,239.79,240.04,239.69,239.73,5227.0,222.8344,223.0667,222.7415,222.7787,5227.0
2022-01-07 11:45:00,239.77,239.96,239.67,239.96,4802.0,222.8158,222.9924,222.7229,222.9924,4802.0
2022-01-07 11:50:00,240.07,240.82,240.07,240.82,5754.0,223.0946,223.7916,223.0946,223.7916,5754.0
2022-01-07 11:55:00,240.93,241.0,240.61,240.63,10165.0,223.8938,223.9589,223.5964,223.615,10165.0
2022-01-07 12:00:00,240.64,240.64,240.35,240.53,1941.0,223.6243,223.6243,223.3548,223.5221,1941.0
2022-01-07 12:05:00,240.45,240.55,240.24,240.25,1845.0,223.4477,223.5407,223.2526,223.2619,1845.0
2022-01-07 12:10:00,240.25,240.37,240.18,240.35,5387.0,223.2619,223.3734,223.1968,223.3548,5387.0
2022-01-07 12:15:00,240.4,240.46,240.17,240.28,4400.0,223.4013,223.457,223.1875,223.2898,4400.0
2022-01-07 12:20:00,240.29,240.29,240.01,240.24,4045.0,223.2991,223.2991,223.0389,223.2526,4045.0
2022-01-07 12:25:00,240.16,240.21,240.01,240.15,2008.0,223.1783,223.2247,223.0389,223.169,2008.0
2022-01-07 12:30:00,240.17,240.18,239.91,240.07,3308.0,223.1875,223.1968,222.9459,223.0946,3308.0
2022-01-07 12:35:00,240.09,240.11,239.81,239.9,5579.0,223.1132,223.1318,222.853,222.9366,5579.0
2022-01-07 12:40:00,239.97,239.97,239.81,239.81,1081.0,223.0017,223.0017,222.853,222.853,1081.0
2022-01-07 12:45:00,239.81,240.04,239.76,239.86,3209.0,222.853,223.0667,222.8065,222.8995,3209.0
2022-01-07 12:50:00,239.86,240.11,239.83,239.89,6897.0,222.8995,223.1318,222.8716,222.9273,6897.0
2022-01-07 12:55:00,239.88,239.96,239.75,239.81,6405.0,222.9181,222.9924,222.7972,222.853,6405.0
2022-01-07 13:00:00,239.8,240.0,239.78,239.87,4789.0,222.8437,223.0296,222.8251,222.9088,4789.0
2022-01-07 13:05:00,239.98,240.05,239.9,240.0,1166.0,223.011,223.076,222.9366,223.0296,1166.0
2022-01-07 13:10:00,239.9,240.2,239.9,240.2,4300.0,222.9366,223.2154,222.9366,223.2154,4300.0
2022-01-07 13:15:00,240.14,240.3,240.14,240.19,1511.0,223.1597,223.3084,223.1597,223.2061,1511.0
2022-01-07 13:20:00,240.18,240.34,240.08,240.2,4726.0,223.1968,223.3455,223.1039,223.2154,4726.0
2022-01-07 13:25:00,240.29,240.31,240.03,240.05,9437.0,223.2991,223.3176,223.0574,223.076,9437.0
2022-01-07 13:30:00,240.02,240.02,239.74,239.77,7052.0,223.0482,223.0482,222.7879,222.8158,7052.0
2022-01-07 13:35:00,239.77,240.1,239.73,240.0,11782.0,222.8158,223.1225,222.7787,223.0296,11782.0
2022-01-07 13:40:00,240.05,240.1,239.99,240.02,4000.0,223.076,223.1225,223.0203,223.0482,4000.0
2022-01-07 13:45:00,239.99,240.2,239.99,240.12,4937.0,223.0203,223.2154,223.0203,223.1411,4937.0
2022-01-07 13:50:00,240.07,240.24,239.91,240.13,3325.0,223.0946,223.2526,222.9459,223.1504,3325.0
2022-01-07 13:55:00,240.13,240.25,239.99,240.08,2449.0,223.1504,223.2619,223.0203,223.1039,2449.0
2022-01-07 14:00:00,240.04,240.12,239.88,240.06,8447.0,223.0667,223.1411,222.9181,223.0853,8447.0
2022-01-07 14:05:00,239.91,240.06,239.83,239.99,4513.0,222.9459,223.0853,222.8716,223.0203,4513.0
2022-01-07 14:10:00,239.98,240.12,239.98,240.08,3399.0,223.011,223.1411,223.011,223.1039,3399.0
2022-01-07 14:15:00,240.04,240.21,239.95,239.95,3380.0,223.0667,223.2247,222.9831,222.9831,3380.0
2022-01-07 14:20:00,240.0,240.0,239.48,239.49,6314.0,223.0296,223.0296,222.5463,222.5556,6314.0
2022-01-07 14:25:00,239.48,239.51,239.3,239.37,4922.0,222.5463,222.5742,222.3791,222.4441,4922.0
2022-01-07 14:30:00,239.38,239.38,239.17,239.18,5423.0,222.4534,222.4534,222.2583,222.2675,5423.0
2022-01-07 14:35:00,239.27,239.72,239.27,239.72,7034.0,222.3512,222.7694,222.3512,222.7694,7034.0
2022-01-07 14:40:00,239.68,239.81,239.57,239.72,5564.0,222.7322,222.853,222.63,222.7694,5564.0
2022-01-07 14:45:00,239.85,239.85,239.58,239.81,3607.0,222.8902,222.8902,222.6393,222.853,3607.0
2022-01-07 14:50:00,239.86,239.9,239.72,239.83,3781.0,222.8995,222.9366,222.7694,222.8716,3781.0
2022-01-07 14:55:00,239.88,240.0,239.86,239.93,4955.0,222.9181,223.0296,222.8995,222.9645,4955.0
2022-01-07 15:00:00,239.95,240.17,239.94,239.98,5954.0,222.9831,223.1875,222.9738,223.011,5954.0
2022-01-07 15:05:00,240.02,240.05,239.88,239.94,4895.0,223.0482,223.076,222.9181,222.9738,4895.0
2022-01-07 15:10:00,239.98,240.02,239.85,239.89,8478.0,223.011,223.0482,222.8902,222.9273,8478.0
2022-01-07 15:15:00,239.85,240.02,239.83,239.87,9957.0,222.8902,223.0482,222.8716,222.9088,9957.0
2022-01-07 15:20:00,239.87,239.87,239.52,239.6,7648.0,222.9088,222.9088,222.5835,222.6578,7648.0
2022-01-07 15:25:00,239.58,239.68,239.34,239.66,19876.0,222.6393,222.7322,222.4162,222.7136,19876.0
2022-01-07 15:30:00,239.62,239.77,239.31,239.4,28568.0,222.6764,222.8158,222.3884,222.472,28568.0
2022-01-07 15:35:00,239.43,239.76,239.4,239.64,8399.0,222.4999,222.8065,222.472,222.695,8399.0
2022-01-07 15:40:00,239.64,239.65,239.28,239.31,9753.0,222.695,222.7043,222.3605,222.3884,9753.0
2022-01-07 15:45:00,239.28,239.6,239.18,239.41,17553.0,222.3605,222.6578,222.2675,222.4813,17553.0
2022-01-07 15:50:00,239.33,239.41,238.93,239.03,33543.0,222.4069,222.4813,222.0352,222.1282,33543.0
2022-01-07 15:55:00,239.03,239.15,238.73,238.76,69707.0,222.1282,222.2397,221.8494,221.8772,69707.0
2022-01-10 09:30:00,236.88,237.63,236.14,237.55,36545.0,220.1302,220.8271,219.4425,220.7528,36545.0
2022-01-10 09:35:00,237.76,237.92,236.31,236.31,8636.0,220.948,221.0966,219.6005,219.6005,8636.0
2022-01-10 09:40:00,236.34,236.44,235.81,236.2,16152.0,219.6284,219.7213,219.1358,219.4983,16152.0
2022-01-10 09:45:00,235.84,235.84,234.0,234.07,13333.0,219.1637,219.1637,217.4538,217.5189,13333.0
2022-01-10 09:50:00,234.19,234.72,233.56,233.97,26107.0,217.6304,218.1229,217.0449,217.4259,26107.0
2022-01-10 09:55:00,233.9,234.07,233.38,233.52,12088.0,217.3609,217.5189,216.8777,217.0078,12088.0
2022-01-10 10:00:00,233.52,234.09,233.52,234.07,9582.0,217.0078,217.5375,217.0078,217.5189,9582.0
2022-01-10 10:05:00,234.04,234.4,233.83,234.05,18291.0,217.491,217.8255,217.2958,217.5003,18291.0
2022-01-10 10:10:00,233.98,234.04,233.37,233.38,5350.0,217.4352,217.491,216.8684,216.8777,5350.0
2022-01-10 10:15:00,233.33,233.93,233.24,233.24,5669.0,216.8312,217.3888,216.7476,216.7476,5669.0
2022-01-10 10:20:00,233.46,233.46,232.66,232.83,10240.0,216.952,216.952,216.2086,216.3666,10240.0
2022-01-10 10:25:00,233.01,233.39,232.9,233.08,10442.0,216.5338,216.887,216.4316,216.5989,10442.0
2022-01-10 10:30:00,233.15,233.69,233.13,233.32,3317.0,216.6639,217.1657,216.6453,216.8219,3317.0
2022-01-10 10:35:00,233.49,233.74,232.95,232.96,4914.0,216.9799,217.2122,216.4781,216.4874,4914.0
2022-01-10 10:40:00,233.02,233.11,232.58,232.58,8153.0,216.5431,216.6268,216.1342,216.1342,8153.0
2022-01-10 10:45:00,232.73,232.78,232.19,232.24,13614.0,216.2736,216.3201,215.7718,215.8183,13614.0
2022-01-10 10:50:00,232.26,232.57,232.06,232.31,9195.0,215.8369,216.1249,215.651,215.8833,9195.0
2022-01-10 10:55:00,232.29,232.65,232.22,232.4,8889.0,215.8647,216.1993,215.7997,215.967,8889.0
2022-01-10 11:00:00,232.4,232.78,232.2,232.74,11432.0,215.967,216.3201,215.7811,216.2829,11432.0
2022-01-10 11:05:00,233.07,233.68,232.95,233.65,3806.0,216.5896,217.1565,216.4781,217.1286,3806.0
2022-01-10 11:10:00,233.59,233.8,233.42,233.64,5283.0,217.0728,217.268,216.9148,217.1193,5283.0
2022-01-10 11:15:00,233.58,233.8,233.26,233.67,4449.0,217.0635,217.268,216.7662,217.1472,4449.0
2022-01-10 11:20:00,233.81,233.99,233.59,233.74,7832.0,217.2773,217.4445,217.0728,217.2122,7832.0
2022-01-10 11:25:00,233.73,233.83,233.46,233.53,9848.0,217.2029,217.2958,216.952,217.0171,9848.0
2022-01-10 11:30:00,233.49,233.8,233.28,233.29,13078.0,216.9799,217.268,216.7847,216.794,13078.0
2022-01-10 11:35:00,233.29,233.62,233.22,233.27,7378.0,216.794,217.1007,216.729,216.7754,7378.0
2022-01-10 11:40:00,233.43,233.49,233.22,233.29,6440.0,216.9241,216.9799,216.729,216.794,6440.0
2022-01-10 11:45:00,233.35,233.73,233.32,233.69,4486.0,216.8498,217.2029,216.8219,217.1657,4486.0
2022-01-10 11:50:00,233.61,233.61,233.1,233.1,6491.0,217.0914,217.0914,216.6175,216.6175,6491.0
2022-01-10 11:55:00,233.01,233.49,232.98,233.47,4863.0,216.5338,216.9799,216.506,216.9613,4863.0
2022-01-10 12:00:00,233.53,233.64,233.47,233.48,3000.0,217.0171,217.1193,216.9613,216.9706,3000.0
2022-01-10 12:05:00,233.53,233.84,233.35,233.51,4772.0,217.0171,217.3051,216.8498,216.9985,4772.0
2022-01-10 12:10:00,233.57,233.62,233.36,233.6,9664.0,217.0542,217.1007,216.8591,217.0821,9664.0
2022-01-10 12:15:00,233.54,233.85,233.54,233.57,4709.0,217.0264,217.3144,217.0264,217.0542,4709.0
2022-01-10 12:20:00,233.49,233.52,233.22,233.4,5715.0,216.9799,217.0078,216.729,216.8963,5715.0
2022-01-10 12:25:00,233.48,233.59,233.45,233.53,4206.0,216.9706,217.0728,216.9427,217.0171,4206.0
2022-01-10 12:30:00,233.53,233.53,233.08,233.21,3590.0,217.0171,217.0171,216.5989,216.7197,3590.0
2022-01-10 12:35:00,233.09,233.34,233.09,233.14,4618.0,216.6082,216.8405,216.6082,216.6546,4618.0
2022-01-10 12:40:00,233.04,233.3,233.04,233.1,3824.0,216.5617,216.8033,216.5617,216.6175,3824.0
2022-01-10 12:45:00,233.15,233.39,233.0,233.16,4047.0,216.6639,216.887,216.5245,216.6732,4047.0
2022-01-10 12:50:00,233.1,233.96,233.1,233.84,5766.0,216.6175,217.4167,216.6175,217.3051,5766.0
2022-01-10 12:55:00,233.76,233.77,233.28,233.29,2433.0,217.2308,217.2401,216.7847,216.794,2433.0
2022-01-10 13:00:00,233.36,233.64,233.29,233.45,4570.0,216.8591,217.1193,216.794,216.9427,4570.0
2022-01-10 13:05:00,233.47,233.72,233.44,233.63,2505.0,216.9613,217.1936,216.9334,217.11,2505.0
2022-01-10 13:10:00,233.58,233.68,233.35,233.37,5052.0,217.0635,217.1565,216.8498,216.8684,5052.0
2022-01-10 13:15:00,233.38,233.5,233.26,233.26,4430.0,216.8777,216.9892,216.7662,216.7662,4430.0
2022-01-10 13:20:00,233.26,233.53,233.12,233.51,6832.0,216.7662,217.0171,216.6361,216.9985,6832.0
2022-01-10 13:25:00,233.51,233.64,233.29,233.29,24093.0,216.9985,217.1193,216.794,216.794,24093.0
2022-01-10 13:30:00,233.33,233.41,233.14,233.31,9102.0,216.8312,216.9055,216.6546,216.8126,9102.0
2022-01-10 13:35:00,233.33,233.42,233.12,233.17,8426.0,216.8312,216.9148,216.6361,216.6825,8426.0
2022-01-10 13:40:00,233.21,233.51,233.12,233.51,4369.0,216.7197,216.9985,216.6361,216.9985,4369.0
2022-01-10 13:45:00,233.46,233.91,233.44,233.84,6100.0,216.952,217.3702,216.9334,217.3051,6100.0
2022-01-10 13:50:00,233.89,234.17,233.84,234.01,8105.0,217.3516,217.6118,217.3051,217.4631,8105.0
2022-01-10 13:55:00,234.06,234.06,233.65,233.78,7966.0,217.5096,217.5096,217.1286,217.2494,7966.0
2022-01-10 14:00:00,233.78,234.12,233.73,234.01,3460.0,217.2494,217.5653,217.2029,217.4631,3460.0
2022-01-10 14:05:00,234.02,234.3,234.02,234.13,5010.0,217.4724,217.7326,217.4724,217.5746,5010.0
2022-01-10 14:10:00,234.1,234.1,233.62,233.63,9014.0,217.5468,217.5468,217.1007,217.11,9014.0
2022-01-10 14:15:00,233.71,233.92,233.41,233.56,8550.0,217.1843,217.3795,216.9055,217.0449,8550.0
2022-01-10 14:20:00,233.54,233.57,233.16,233.16,9792.0,217.0264,217.0542,216.6732,216.6732,9792.0
2022-01-10 14:25:00,233.13,233.38,233.0,233.32,8080.0,216.6453,216.8777,216.5245,216.8219,8080.0
2022-01-10 14:30:00,233.31,233.4,233.08,233.28,4739.0,216.8126,216.8963,216.5989,216.7847,4739.0
2022-01-10 14:35:00,233.33,233.36,233.09,233.19,4115.0,216.8312,216.8591,216.6082,216.7011,4115.0
2022-01-10 14:40:00,233.25,233.41,232.98,233.05,5828.0,216.7569,216.9055,216.506,216.571,5828.0
2022-01-10 14:45:00,233.04,233.11,232.87,232.91,4729.0,216.5617,216.6268,216.4037,216.4409,4729.0
2022-01-10 14:50:00,232.93,233.0,232.15,232.26,5780.0,216.4595,216.5245,215.7346,215.8369,5780.0
2022-01-10 14:55:00,232.29,232.7,232.26,232.61,9130.0,215.8647,216.2457,215.8369,216.1621,9130.0
2022-01-10 15:00:00,232.64,232.99,232.56,232.7,5536.0,216.19,216.5152,216.1156,216.2457,5536.0
2022-01-10 15:05:00,232.71,232.71,231.94,232.2,6803.0,216.255,216.255,215.5395,215.7811,6803.0
2022-01-10 15:10:00,232.22,232.51,232.08,232.17,6421.0,215.7997,216.0692,215.6696,215.7532,6421.0
2022-01-10 15:15:00,232.2,232.3,231.93,232.09,11559.0,215.7811,215.874,215.5302,215.6789,11559.0
2022-01-10 15:20:00,232.05,232.2,231.97,232.2,5495.0,215.6417,215.7811,215.5674,215.7811,5495.0
2022-01-10 15:25:00,232.18,232.41,232.07,232.26,9629.0,215.7625,215.9763,215.6603,215.8369,9629.0
2022-01-10 15:30:00,232.32,232.6,232.12,232.48,9703.0,215.8926,216.1528,215.7068,216.0413,9703.0
2022-01-10 15:35:00,232.58,232.78,232.3,232.34,9138.0,216.1342,216.3201,215.874,215.9112,9138.0
2022-01-10 15:40:00,232.4,232.93,231.97,232.16,17152.0,215.967,216.4595,215.5674,215.7439,17152.0
2022-01-10 15:45:00,232.17,232.73,232.13,232.41,28544.0,215.7532,216.2736,215.7161,215.9763,28544.0
2022-01-10 15:50:00,232.26,233.0,232.17,233.0,32330.0,215.8369,216.5245,215.7532,216.5245,32330.0
2022-01-10 15:55:00,232.86,233.07,232.74,232.88,102759.0,216.3944,216.5896,216.2829,216.413,102759.0
2022-01-11 09:30:00,233.32,234.21,232.04,232.07,25407.0,216.8219,217.649,215.6324,215.6603,25407.0
2022-01-11 09:35:00,232.21,232.89,231.76,231.84,13847.0,215.7904,216.4223,215.3722,215.4466,13847.0
2022-01-11 09:40:00,231.79,231.79,230.24,231.16,7853.0,215.4001,215.4001,213.9597,214.8146,7853.0
2022-01-11 09:45:00,230.69,231.38,230.52,230.52,6571.0,214.3779,215.0191,214.2199,214.2199,6571.0
2022-01-11 09:50:00,230.46,231.05,230.4,230.62,5203.0,214.1641,214.7124,214.1084,214.3128,5203.0
2022-01-11 09:55:00,230.58,231.06,230.1,230.86,7381.0,214.2757,214.7217,213.8296,214.5359,7381.0
2022-01-11 10:00:00,230.78,231.29,230.22,231.03,11149.0,214.4615,214.9355,213.9411,214.6938,11149.0
2022-01-11 10:05:00,231.0,231.38,230.86,231.02,6513.0,214.666,215.0191,214.5359,214.6845,6513.0
2022-01-11 10:10:00,231.12,231.21,230.4,230.4,7188.0,214.7775,214.8611,214.1084,214.1084,7188.0
2022-01-11 10:15:00,230.52,231.39,230.25,231.29,13940.0,214.2199,215.0284,213.969,214.9355,13940.0
2022-01-11 10:20:00,231.4,231.5,231.0,231.0,7207.0,215.0377,215.1306,214.666,214.666,7207.0
2022-01-11 10:25:00,230.93,231.37,230.5,231.0,7262.0,214.6009,215.0098,214.2013,214.666,7262.0
2022-01-11 10:30:00,230.95,231.56,230.79,230.87,11023.0,214.6195,215.1864,214.4708,214.5451,11023.0
2022-01-11 10:35:00,230.74,231.22,230.72,231.22,6732.0,214.4243,214.8704,214.4058,214.8704,6732.0
2022-01-11 10:40:00,231.18,231.18,230.7,230.83,7533.0,214.8332,214.8332,214.3872,214.508,7533.0
2022-01-11 10:45:00,230.7,230.91,230.46,230.63,11334.0,214.3872,214.5823,214.1641,214.3221,11334.0
2022-01-11 10:50:00,230.47,230.62,230.25,230.62,4272.0,214.1734,214.3128,213.969,214.3128,4272.0
2022-01-11 10:55:00,230.64,230.85,230.52,230.78,4592.0,214.3314,214.5266,214.2199,214.4615,4592.0
2022-01-11 11:00:00,230.83,231.39,230.75,231.35,6243.0,214.508,215.0284,214.4336,214.9912,6243.0
2022-01-11 11:05:00,231.45,231.82,231.34,231.4,15000.0,215.0841,215.428,214.9819,215.0377,15000.0
2022-01-11 11:10:00,231.65,232.23,231.6,232.21,5623.0,215.27,215.809,215.2235,215.7904,5623.0
2022-01-11 11:15:00,232.19,232.69,232.15,232.5,17565.0,215.7718,216.2365,215.7346,216.0599,17565.0
2022-01-11 11:20:00,232.46,232.99,232.37,232.79,6024.0,216.0227,216.5152,215.9391,216.3294,6024.0
2022-01-11 11:25:00,232.87,232.98,232.42,232.45,3033.0,216.4037,216.506,215.9855,216.0134,3033.0
2022-01-11 11:30:00,232.57,232.77,232.22,232.22,6828.0,216.1249,216.3108,215.7997,215.7997,6828.0
2022-01-11 11:35:00,232.27,232.68,232.19,232.67,8327.0,215.8462,216.2272,215.7718,216.2179,8327.0
2022-01-11 11:40:00,232.79,233.14,232.63,232.95,6167.0,216.3294,216.6546,216.1807,216.4781,6167.0
2022-01-11 11:45:00,232.79,233.24,232.51,233.01,37502.0,216.3294,216.7476,216.0692,216.5338,37502.0
2022-01-11 11:50:00,233.28,233.5,233.2,233.5,2936.0,216.7847,216.9892,216.7104,216.9892,2936.0
2022-01-11 11:55:00,233.27,233.6,233.16,233.3,7154.0,216.7754,217.0821,216.6732,216.8033,7154.0
2022-01-11 12:00:00,233.5,233.67,233.24,233.44,3895.0,216.9892,217.1472,216.7476,216.9334,3895.0
2022-01-11 12:05:00,233.51,233.51,233.26,233.45,4519.0,216.9985,216.9985,216.7662,216.9427,4519.0
2022-01-11 12:10:00,233.37,233.37,233.14,233.15,3999.0,216.8684,216.8684,216.6546,216.6639,3999.0
2022-01-11 12:15:00,233.21,233.44,233.1,233.44,2100.0,216.7197,216.9334,216.6175,216.9334,2100.0
2022-01-11 12:20:00,233.3,233.3,233.09,233.15,1300.0,216.8033,216.8033,216.6082,216.6639,1300.0
2022-01-11 12:25:00,233.11,233.11,232.91,233.05,2875.0,216.6268,216.6268,216.4409,216.571,2875.0
2022-01-11 12:30:00,233.08,233.37,233.08,233.21,2589.0,216.5989,216.8684,216.5989,216.7197,2589.0
2022-01-11 12:35:00,233.2,233.37,233.1,233.31,4142.0,216.7104,216.8684,216.6175,216.8126,4142.0
2022-01-11 12:40:00,233.33,233.42,233.27,233.42,2612.0,216.8312,216.9148,216.7754,216.9148,2612.0
2022-01-11 12:45:00,233.37,233.42,233.12,233.14,3329.0,216.8684,216.9148,216.6361,216.6546,3329.0
2022-01-11 12:50:00,233.18,233.63,233.18,233.49,10861.0,216.6918,217.11,216.6918,216.9799,10861.0
2022-01-11 12:55:00,233.56,233.58,233.43,233.56,4217.0,217.0449,217.0635,216.9241,217.0449,4217.0
2022-01-11 13:00:00,233.45,233.53,233.38,233.38,1724.0,216.9427,217.0171,216.8777,216.8777,1724.0
2022-01-11 13:05:00,233.48,233.61,233.42,233.42,2083.0,216.9706,217.0914,216.9148,216.9148,2083.0
2022-01-11 13:10:00,233.54,233.83,233.48,233.83,3980.0,217.0264,217.2958,216.9706,217.2958,3980.0
2022-01-11 13:15:00,233.79,233.87,233.77,233.78,1892.0,217.2587,217.333,217.2401,217.2494,1892.0
2022-01-11 13:20:00,233.85,234.13,233.82,234.13,3276.0,217.3144,217.5746,217.2866,217.5746,3276.0
2022-01-11 13:25:00,234.11,234.31,234.06,234.27,13305.0,217.556,217.7419,217.5096,217.7047,13305.0
2022-01-11 13:30:00,234.29,234.29,234.13,234.24,2746.0,217.7233,217.7233,217.5746,217.6769,2746.0
2022-01-11 13:35:00,234.4,234.55,234.37,234.39,1300.0,217.8255,217.9649,217.7977,217.8162,1300.0
2022-01-11 13:40:00,234.39,234.55,234.28,234.42,3307.0,217.8162,217.9649,217.714,217.8441,3307.0
2022-01-11 13:45:00,234.38,234.63,234.34,234.46,1873.0,217.807,218.0393,217.7698,217.8813,1873.0
2022-01-11 13:50:00,234.57,234.62,234.42,234.42,2500.0,217.9835,218.03,217.8441,217.8441,2500.0
2022-01-11 13:55:00,234.45,234.71,234.45,234.63,3305.0,217.872,218.1136,217.872,218.0393,3305.0
2022-01-11 14:00:00,234.57,234.86,234.57,234.58,4288.0,217.9835,218.253,217.9835,217.9928,4288.0
2022-01-11 14:05:00,234.48,234.67,234.29,234.33,4175.0,217.8999,218.0765,217.7233,217.7605,4175.0
2022-01-11 14:10:00,234.41,234.58,234.41,234.56,2167.0,217.8348,217.9928,217.8348,217.9742,2167.0
2022-01-11 14:15:00,234.56,234.67,234.51,234.56,3518.0,217.9742,218.0765,217.9278,217.9742,3518.0
2022-01-11 14:20:00,234.56,234.83,234.41,234.68,4527.0,217.9742,218.2251,217.8348,218.0857,4527.0
2022-01-11 14:25:00,234.7,234.73,234.6,234.73,1816.0,218.1043,218.1322,218.0114,218.1322,1816.0
2022-01-11 14:30:00,234.67,234.81,234.61,234.63,2848.0,218.0765,218.2066,218.0207,218.0393,2848.0
2022-01-11 14:35:00,234.69,234.88,234.64,234.88,1808.0,218.095,218.2716,218.0486,218.2716,1808.0
2022-01-11 14:40:00,234.9,234.97,234.83,234.97,4260.0,218.2902,218.3552,218.2251,218.3552,4260.0
2022-01-11 14:45:00,234.94,235.03,234.82,234.91,2924.0,218.3274,218.411,218.2158,218.2995,2924.0
2022-01-11 14:50:00,234.85,234.85,234.57,234.64,4190.0,218.2437,218.2437,217.9835,218.0486,4190.0
2022-01-11 14:55:00,234.74,234.88,234.65,234.72,4213.0,218.1415,218.2716,218.0579,218.1229,4213.0
2022-01-11 15:00:00,234.82,234.95,234.72,234.92,2610.0,218.2158,218.3367,218.1229,218.3088,2610.0
2022-01-11 15:05:00,234.91,235.08,234.89,235.07,3759.0,218.2995,218.4575,218.2809,218.4482,3759.0
2022-01-11 15:10:00,235.05,235.08,234.93,235.06,11025.0,218.4296,218.4575,218.3181,218.4389,11025.0
2022-01-11 15:15:00,235.03,235.07,234.92,234.96,9678.0,218.411,218.4482,218.3088,218.3459,9678.0
2022-01-11 15:20:00,234.99,235.19,234.99,235.04,7875.0,218.3738,218.5597,218.3738,218.4203,7875.0
2022-01-11 15:25:00,235.0,235.33,234.95,235.29,7867.0,218.3831,218.6898,218.3367,218.6526,7867.0
2022-01-11 15:30:00,235.2,235.35,235.1,235.12,6945.0,218.569,218.7084,218.476,218.4946,6945.0
2022-01-11 15:35:00,235.11,235.18,234.83,234.83,7965.0,218.4853,218.5504,218.2251,218.2251,7965.0
2022-01-11 15:40:00,234.85,235.2,234.85,235.19,9002.0,218.2437,218.569,218.2437,218.5597,9002.0
2022-01-11 15:45:00,235.26,235.29,235.11,235.26,8029.0,218.6247,218.6526,218.4853,218.6247,8029.0
2022-01-11 15:50:00,235.26,235.31,234.88,235.12,14441.0,218.6247,218.6712,218.2716,218.4946,14441.0
2022-01-11 15:55:00,235.09,235.42,234.88,235.38,46981.0,218.4668,218.7734,218.2716,218.7362,46981.0
2022-01-12 09:30:00,234.77,236.13,234.49,235.55,36077.0,218.1694,219.4332,217.9092,218.8942,36077.0
2022-01-12 09:35:00,235.18,235.36,234.77,235.17,6342.0,218.5504,218.7177,218.1694,218.5411,6342.0
2022-01-12 09:40:00,235.31,235.31,234.61,234.81,8492.0,218.6712,218.6712,218.0207,218.2066,8492.0
2022-01-12 09:45:00,234.98,235.37,234.88,234.94,7776.0,218.3645,218.727,218.2716,218.3274,7776.0
2022-01-12 09:50:00,235.01,235.55,234.99,235.43,5774.0,218.3924,218.8942,218.3738,218.7827,5774.0
2022-01-12 09:55:00,235.43,235.43,235.03,235.04,8420.0,218.7827,218.7827,218.411,218.4203,8420.0
2022-01-12 10:00:00,235.11,235.45,235.03,235.45,12369.0,218.4853,218.8013,218.411,218.8013,12369.0
2022-01-12 10:05:00,235.38,235.56,235.17,235.5,6782.0,218.7362,218.9035,218.5411,218.8478,6782.0
2022-01-12 10:10:00,235.57,235.57,234.9,235.03,7915.0,218.9128,218.9128,218.2902,218.411,7915.0
2022-01-12 10:15:00,235.1,235.25,234.85,235.11,9505.0,218.476,218.6154,218.2437,218.4853,9505.0
2022-01-12 10:20:00,235.11,235.11,234.81,234.84,3384.0,218.4853,218.4853,218.2066,218.2344,3384.0
2022-01-12 10:25:00,234.78,234.78,234.38,234.6,5601.0,218.1787,218.1787,217.807,218.0114,5601.0
2022-01-12 10:30:00,234.55,234.59,233.98,234.37,6707.0,217.9649,218.0021,217.4352,217.7977,6707.0
2022-01-12 10:35:00,234.37,234.62,233.86,233.88,5133.0,217.7977,218.03,217.3237,217.3423,5133.0
2022-01-12 10:40:00,233.8,234.08,233.51,233.87,9026.0,217.268,217.5282,216.9985,217.333,9026.0
2022-01-12 10:45:00,233.99,234.14,233.61,233.8,4037.0,217.4445,217.5839,217.0914,217.268,4037.0
2022-01-12 10:50:00,233.59,234.0,233.52,234.0,8082.0,217.0728,217.4538,217.0078,217.4538,8082.0
2022-01-12 10:55:00,233.94,234.59,233.87,234.32,5060.0,217.3981,218.0021,217.333,217.7512,5060.0
2022-01-12 11:00:00,234.29,234.43,234.17,234.18,3847.0,217.7233,217.8534,217.6118,217.6211,3847.0
2022-01-12 11:05:00,234.21,234.28,233.7,233.95,6385.0,217.649,217.714,217.175,217.4074,6385.0
2022-01-12 11:10:00,233.96,233.96,233.62,233.62,31894.0,217.4167,217.4167,217.1007,217.1007,31894.0
2022-01-12 11:15:00,233.63,233.8,233.32,233.56,13236.0,217.11,217.268,216.8219,217.0449,13236.0
2022-01-12 11:20:00,233.5,233.62,233.21,233.62,5484.0,216.9892,217.1007,216.7197,217.1007,5484.0
2022-01-12 11:25:00,233.59,233.88,233.58,233.74,2575.0,217.0728,217.3423,217.0635,217.2122,2575.0
2022-01-12 11:30:00,233.68,234.28,233.68,234.28,5020.0,217.1565,217.714,217.1565,217.714,5020.0
2022-01-12 11:35:00,234.12,234.53,234.12,234.33,64623.0,217.5653,217.9463,217.5653,217.7605,64623.0
2022-01-12 11:40:00,234.43,234.9,234.43,234.65,3778.0,217.8534,218.2902,217.8534,218.0579,3778.0
2022-01-12 11:45:00,234.68,234.68,234.38,234.39,1570.0,218.0857,218.0857,217.807,217.8162,1570.0
2022-01-12 11:50:00,234.27,234.59,234.27,234.49,3675.0,217.7047,218.0021,217.7047,217.9092,3675.0
2022-01-12 11:55:00,234.62,234.63,234.17,234.32,9039.0,218.03,218.0393,217.6118,217.7512,9039.0
2022-01-12 12:00:00,234.26,234.28,234.16,234.22,4501.0,217.6954,217.714,217.6025,217.6583,4501.0
2022-01-12 12:05:00,234.21,234.21,233.94,234.0,3565.0,217.649,217.649,217.3981,217.4538,3565.0
2022-01-12 12:10:00,234.06,234.11,233.9,234.05,4847.0,217.5096,217.556,217.3609,217.5003,4847.0
2022-01-12 12:15:00,234.03,234.14,233.87,234.1,3464.0,217.4817,217.5839,217.333,217.5468,3464.0
2022-01-12 12:20:00,234.05,234.29,234.05,234.29,1635.0,217.5003,217.7233,217.5003,217.7233,1635.0
2022-01-12 12:25:00,234.29,234.52,234.16,234.23,2687.0,217.7233,217.9371,217.6025,217.6676,2687.0
2022-01-12 12:30:00,234.18,234.25,233.99,233.99,3417.0,217.6211,217.6861,217.4445,217.4445,3417.0
2022-01-12 12:35:00,233.95,234.04,233.8,233.8,3638.0,217.4074,217.491,217.268,217.268,3638.0
2022-01-12 12:40:00,233.84,233.9,233.7,233.77,2641.0,217.3051,217.3609,217.175,217.2401,2641.0
2022-01-12 12:45:00,233.73,233.93,233.69,233.69,4188.0,217.2029,217.3888,217.1657,217.1657,4188.0
2022-01-12 12:50:00,233.8,233.99,233.73,233.99,3149.0,217.268,217.4445,217.2029,217.4445,3149.0
2022-01-12 12:55:00,233.99,234.17,233.94,234.14,1918.0,217.4445,217.6118,217.3981,217.5839,1918.0
2022-01-12 13:00:00,234.16,234.16,233.9,233.98,4133.0,217.6025,217.6025,217.3609,217.4352,4133.0
2022-01-12 13:05:00,233.98,234.11,233.98,234.11,2701.0,217.4352,217.556,217.4352,217.556,2701.0
2022-01-12 13:10:00,234.06,234.08,233.83,233.85,4154.0,217.5096,217.5282,217.2958,217.3144,4154.0
2022-01-12 13:15:00,233.82,233.93,233.78,233.88,6632.0,217.2866,217.3888,217.2494,217.3423,6632.0
2022-01-12 13:20:00,233.97,234.06,233.81,234.06,2624.0,217.4259,217.5096,217.2773,217.5096,2624.0
2022-01-12 13:25:00,234.03,234.08,233.89,233.89,4156.0,217.4817,217.5282,217.3516,217.3516,4156.0
2022-01-12 13:30:00,233.96,234.29,233.84,234.14,4174.0,217.4167,217.7233,217.3051,217.5839,4174.0
2022-01-12 13:35:00,234.06,234.23,233.72,233.84,5160.0,217.5096,217.6676,217.1936,217.3051,5160.0
2022-01-12 13:40:00,234.01,234.01,233.8,233.93,5986.0,217.4631,217.4631,217.268,217.3888,5986.0
2022-01-12 13:45:00,233.89,233.96,233.71,233.76,4844.0,217.3516,217.4167,217.1843,217.2308,4844.0
2022-01-12 13:50:00,233.65,233.67,233.39,233.43,7029.0,217.1286,217.1472,216.887,216.9241,7029.0
2022-01-12 13:55:00,233.42,233.56,233.39,233.48,6560.0,216.9148,217.0449,216.887,216.9706,6560.0
2022-01-12 14:00:00,233.45,233.56,233.39,233.48,2560.0,216.9427,217.0449,216.887,216.9706,2560.0
2022-01-12 14:05:00,233.41,233.61,233.36,233.4,4174.0,216.9055,217.0914,216.8591,216.8963,4174.0
2022-01-12 14:10:00,233.38,233.62,233.38,233.55,2878.0,216.8777,217.1007,216.8777,217.0356,2878.0
2022-01-12 14:15:00,233.54,233.74,233.53,233.74,3241.0,217.0264,217.2122,217.0171,217.2122,3241.0
2022-01-12 14:20:00,233.78,233.8,233.7,233.78,3126.0,217.2494,217.268,217.175,217.2494,3126.0
2022-01-12 14:25:00,233.79,234.12,233.76,234.05,3203.0,217.2587,217.5653,217.2308,217.5003,3203.0
2022-01-12 14:30:00,234.05,234.05,233.82,233.82,4917.0,217.5003,217.5003,217.2866,217.2866,4917.0
2022-01-12 14:35:00,233.83,233.92,233.82,233.84,2388.0,217.2958,217.3795,217.2866,217.3051,2388.0
2022-01-12 14:40:00,233.84,233.93,233.75,233.75,2927.0,217.3051,217.3888,217.2215,217.2215,2927.0
2022-01-12 14:45:00,233.75,233.76,233.65,233.76,3260.0,217.2215,217.2308,217.1286,217.2308,3260.0
2022-01-12 14:50:00,233.8,234.02,233.72,234.02,3498.0,217.268,217.4724,217.1936,217.4724,3498.0
2022-01-12 14:55:00,234.02,234.05,233.98,233.98,1308.0,217.4724,217.5003,217.4352,217.4352,1308.0
2022-01-12 15:00:00,234.01,234.05,233.58,233.64,5976.0,217.4631,217.5003,217.0635,217.1193,5976.0
2022-01-12 15:05:00,233.57,233.74,233.51,233.52,4654.0,217.0542,217.2122,216.9985,217.0078,4654.0
2022-01-12 15:10:00,233.55,233.95,233.5,233.95,8314.0,217.0356,217.4074,216.9892,217.4074,8314.0
2022-01-12 15:15:00,233.95,234.32,233.8,234.05,10626.0,217.4074,217.7512,217.268,217.5003,10626.0
2022-01-12 15:20:00,234.18,234.3,234.04,234.05,4816.0,217.6211,217.7326,217.491,217.5003,4816.0
2022-01-12 15:25:00,234.05,234.26,233.92,234.22,6000.0,217.5003,217.6954,217.3795,217.6583,6000.0
2022-01-12 15:30:00,234.19,234.34,234.06,234.09,9207.0,217.6304,217.7698,217.5096,217.5375,9207.0
2022-01-12 15:35:00,234.09,234.22,233.99,234.08,7551.0,217.5375,217.6583,217.4445,217.5282,7551.0
2022-01-12 15:40:00,234.12,234.33,234.05,234.33,6918.0,217.5653,217.7605,217.5003,217.7605,6918.0
2022-01-12 15:45:00,234.32,234.64,234.32,234.43,11623.0,217.7512,218.0486,217.7512,217.8534,11623.0
2022-01-12 15:50:00,234.51,234.81,234.51,234.63,16172.0,217.9278,218.2066,217.9278,218.0393,16172.0
2022-01-12 15:55:00,234.61,234.65,234.33,234.64,73911.0,218.0207,218.0579,217.7605,218.0486,73911.0
2022-01-13 09:30:00,234.86,236.02,234.67,235.4,26898.0,218.253,219.331,218.0765,218.7548,26898.0
2022-01-13 09:35:00,235.8,235.91,235.42,235.69,7723.0,219.1265,219.2288,218.7734,219.0243,7723.0
2022-01-13 09:40:00,235.55,235.58,234.99,235.54,2156.0,218.8942,218.9221,218.3738,218.8849,2156.0
2022-01-13 09:45:00,235.61,236.05,235.53,235.69,5630.0,218.95,219.3589,218.8756,219.0243,5630.0
2022-01-13 09:50:00,235.84,235.85,235.23,235.58,2990.0,219.1637,219.173,218.5969,218.9221,2990.0
2022-01-13 09:55:00,235.41,235.73,235.19,235.57,5890.0,218.7641,219.0615,218.5597,218.9128,5890.0
2022-01-13 10:00:00,235.57,235.57,235.18,235.21,5113.0,218.9128,218.9128,218.5504,218.5783,5113.0
2022-01-13 10:05:00,235.25,235.3,234.39,234.39,16916.0,218.6154,218.6619,217.8162,217.8162,16916.0
2022-01-13 10:10:00,234.6,235.04,234.57,234.92,3756.0,218.0114,218.4203,217.9835,218.3088,3756.0
2022-01-13 10:15:00,234.93,235.31,234.91,235.23,2100.0,218.3181,218.6712,218.2995,218.5969,2100.0
2022-01-13 10:20:00,235.37,235.53,235.18,235.3,6600.0,218.727,218.8756,218.5504,218.6619,6600.0
2022-01-13 10:25:00,235.08,235.63,234.98,235.63,2035.0,218.4575,218.9686,218.3645,218.9686,2035.0
2022-01-13 10:30:00,235.59,235.68,235.18,235.2,6535.0,218.9314,219.015,218.5504,218.569,6535.0
2022-01-13 10:35:00,235.13,235.34,235.11,235.34,2853.0,218.5039,218.6991,218.4853,218.6991,2853.0
2022-01-13 10:40:00,235.43,235.46,235.12,235.12,3695.0,218.7827,218.8106,218.4946,218.4946,3695.0
2022-01-13 10:45:00,235.16,235.35,234.96,235.34,5151.0,218.5318,218.7084,218.3459,218.6991,5151.0
2022-01-13 10:50:00,235.01,235.01,234.42,234.61,2649.0,218.3924,218.3924,217.8441,218.0207,2649.0
2022-01-13 10:55:00,234.43,234.79,234.38,234.79,3844.0,217.8534,218.188,217.807,218.188,3844.0
2022-01-13 11:00:00,234.86,235.14,234.8,234.99,3811.0,218.253,218.5132,218.1973,218.3738,3811.0
2022-01-13 11:05:00,234.98,235.15,234.86,235.12,2300.0,218.3645,218.5225,218.253,218.4946,2300.0
2022-01-13 11:10:00,235.13,235.24,234.94,234.95,4190.0,218.5039,218.6061,218.3274,218.3367,4190.0
2022-01-13 11:15:00,234.97,235.08,234.82,234.87,3562.0,218.3552,218.4575,218.2158,218.2623,3562.0
2022-01-13 11:20:00,234.88,235.15,234.83,235.1,2872.0,218.2716,218.5225,218.2251,218.476,2872.0
2022-01-13 11:25:00,235.14,235.29,235.04,235.24,1959.0,218.5132,218.6526,218.4203,218.6061,1959.0
2022-01-13 11:30:00,235.22,235.22,234.96,235.19,1905.0,218.5876,218.5876,218.3459,218.5597,1905.0
2022-01-13 11:35:00,235.21,235.5,235.19,235.27,2953.0,218.5783,218.8478,218.5597,218.634,2953.0
2022-01-13 11:40:00,235.33,235.43,235.27,235.3,2987.0,218.6898,218.7827,218.634,218.6619,2987.0
2022-01-13 11:45:00,235.33,235.37,235.15,235.26,3560.0,218.6898,218.727,218.5225,218.6247,3560.0
2022-01-13 11:50:00,235.16,235.53,235.13,235.53,2998.0,218.5318,218.8756,218.5039,218.8756,2998.0
2022-01-13 11:55:00,235.55,235.55,235.16,235.2,2858.0,218.8942,218.8942,218.5318,218.569,2858.0
2022-01-13 12:00:00,235.13,235.13,234.6,234.6,2494.0,218.5039,218.5039,218.0114,218.0114,2494.0
2022-01-13 12:05:00,234.61,234.74,234.61,234.63,3500.0,218.0207,218.1415,218.0207,218.0393,3500.0
2022-01-13 12:10:00,234.61,234.61,234.05,234.09,2434.0,218.0207,218.0207,217.5003,217.5375,2434.0
2022-01-13 12:15:00,234.04,234.04,232.91,233.13,6233.0,217.491,217.491,216.4409,216.6453,6233.0
2022-01-13 12:20:00,233.24,233.46,232.83,233.01,14968.0,216.7476,216.952,216.3666,216.5338,14968.0
2022-01-13 12:25:00,233.16,233.36,233.16,233.34,2215.0,216.6732,216.8591,216.6732,216.8405,2215.0
2022-01-13 12:30:00,233.1,233.67,232.91,233.67,4189.0,216.6175,217.1472,216.4409,217.1472,4189.0
2022-01-13 12:35:00,233.67,233.82,233.47,233.79,6817.0,217.1472,217.2866,216.9613,217.2587,6817.0
2022-01-13 12:40:00,233.84,233.91,233.76,233.79,4737.0,217.3051,217.3702,217.2308,217.2587,4737.0
2022-01-13 12:45:00,233.81,233.97,233.46,233.47,4674.0,217.2773,217.4259,216.952,216.9613,4674.0
2022-01-13 12:50:00,233.44,233.68,233.36,233.51,2058.0,216.9334,217.1565,216.8591,216.9985,2058.0
2022-01-13 12:55:00,233.56,233.56,233.21,233.37,3256.0,217.0449,217.0449,216.7197,216.8684,3256.0
2022-01-13 13:00:00,233.21,233.59,233.05,233.33,14886.0,216.7197,217.0728,216.571,216.8312,14886.0
2022-01-13 13:05:00,233.59,234.1,233.59,233.89,3399.0,217.0728,217.5468,217.0728,217.3516,3399.0
2022-01-13 13:10:00,233.97,234.25,233.86,233.91,4412.0,217.4259,217.6861,217.3237,217.3702,4412.0
2022-01-13 13:15:00,234.07,234.2,233.98,234.19,1793.0,217.5189,217.6397,217.4352,217.6304,1793.0
2022-01-13 13:20:00,234.08,234.43,234.07,234.28,4044.0,217.5282,217.8534,217.5189,217.714,4044.0
2022-01-13 13:25:00,234.18,234.36,233.94,234.19,4449.0,217.6211,217.7884,217.3981,217.6304,4449.0
2022-01-13 13:30:00,234.25,234.25,233.92,234.05,5276.0,217.6861,217.6861,217.3795,217.5003,5276.0
2022-01-13 13:35:00,234.09,234.23,233.8,234.16,27839.0,217.5375,217.6676,217.268,217.6025,27839.0
2022-01-13 13:40:00,234.12,234.12,233.69,233.86,6473.0,217.5653,217.5653,217.1657,217.3237,6473.0
2022-01-13 13:45:00,233.89,234.16,233.89,234.14,3764.0,217.3516,217.6025,217.3516,217.5839,3764.0
2022-01-13 13:50:00,234.1,234.29,234.05,234.08,6638.0,217.5468,217.7233,217.5003,217.5282,6638.0
2022-01-13 13:55:00,234.05,234.14,233.9,234.14,3466.0,217.5003,217.5839,217.3609,217.5839,3466.0
2022-01-13 14:00:00,234.11,234.39,234.02,234.02,2315.0,217.556,217.8162,217.4724,217.4724,2315.0
2022-01-13 14:05:00,234.26,234.26,233.95,234.04,2859.0,217.6954,217.6954,217.4074,217.491,2859.0
2022-01-13 14:10:00,234.02,234.1,233.92,233.92,2551.0,217.4724,217.5468,217.3795,217.3795,2551.0
2022-01-13 14:15:00,233.97,233.97,233.44,233.53,5988.0,217.4259,217.4259,216.9334,217.0171,5988.0
2022-01-13 14:20:00,233.5,233.5,233.28,233.44,1629.0,216.9892,216.9892,216.7847,216.9334,1629.0
2022-01-13 14:25:00,233.33,233.38,233.19,233.19,3204.0,216.8312,216.8777,216.7011,216.7011,3204.0
2022-01-13 14:30:00,233.2,233.31,232.92,233.19,3157.0,216.7104,216.8126,216.4502,216.7011,3157.0
2022-01-13 14:35:00,233.14,233.15,232.93,232.97,2358.0,216.6546,216.6639,216.4595,216.4967,2358.0
2022-01-13 14:40:00,232.92,233.08,232.86,233.08,2774.0,216.4502,216.5989,216.3944,216.5989,2774.0
2022-01-13 14:45:00,233.15,233.2,233.09,233.12,3719.0,216.6639,216.7104,216.6082,216.6361,3719.0
2022-01-13 14:50:00,233.04,233.29,233.0,233.06,2901.0,216.5617,216.794,216.5245,216.5803,2901.0
2022-01-13 14:55:00,233.22,233.39,233.16,233.16,1857.0,216.729,216.887,216.6732,216.6732,1857.0
2022-01-13 15:00:00,233.1,233.1,232.63,232.63,3253.0,216.6175,216.6175,216.1807,216.1807,3253.0
2022-01-13 15:05:00,232.75,232.87,232.49,232.53,2980.0,216.2922,216.4037,216.0506,216.0878,2980.0
2022-01-13 15:10:00,232.52,232.6,232.28,232.47,3856.0,216.0785,216.1528,215.8554,216.032,3856.0
2022-01-13 15:15:00,232.34,232.58,232.34,232.46,3767.0,215.9112,216.1342,215.9112,216.0227,3767.0
2022-01-13 15:20:00,232.48,232.64,232.38,232.38,3523.0,216.0413,216.19,215.9484,215.9484,3523.0
2022-01-13 15:25:00,232.43,232.79,232.43,232.79,6814.0,215.9948,216.3294,215.9948,216.3294,6814.0
2022-01-13 15:30:00,232.68,232.84,232.43,232.55,11054.0,216.2272,216.3758,215.9948,216.1064,11054.0
2022-01-13 15:35:00,232.42,232.51,231.93,231.94,5287.0,215.9855,216.0692,215.5302,215.5395,5287.0
2022-01-13 15:40:00,231.99,232.23,231.96,232.08,9851.0,215.586,215.809,215.5581,215.6696,9851.0
2022-01-13 15:45:00,232.05,232.09,231.65,231.71,13337.0,215.6417,215.6789,215.27,215.3258,13337.0
2022-01-13 15:50:00,231.65,231.86,231.3,231.8,44514.0,215.27,215.4651,214.9447,215.4094,44514.0
2022-01-13 15:55:00,231.86,232.17,231.57,232.03,62037.0,215.4651,215.7532,215.1957,215.6231,62037.0
2022-01-14 09:30:00,229.94,231.34,229.91,230.11,25565.0,213.6809,214.9819,213.653,213.8389,25565.0
2022-01-14 09:35:00,229.83,230.43,229.62,230.13,6907.0,213.5787,214.1363,213.3835,213.8575,6907.0
2022-01-14 09:40:00,230.06,230.07,229.28,229.64,7964.0,213.7924,213.8017,213.0676,213.4021,7964.0
2022-01-14 09:45:00,229.55,230.14,229.4,229.7,4364.0,213.3185,213.8668,213.1791,213.4579,4364.0
2022-01-14 09:50:00,229.7,230.47,229.67,230.21,4564.0,213.4579,214.1734,213.43,213.9318,4564.0
2022-01-14 09:55:00,230.33,230.76,230.11,230.76,8433.0,214.0433,214.4429,213.8389,214.4429,8433.0
2022-01-14 10:00:00,230.79,230.92,230.21,230.26,5421.0,214.4708,214.5916,213.9318,213.9783,5421.0
2022-01-14 10:05:00,230.59,230.73,230.19,230.67,4376.0,214.2849,214.415,213.9132,214.3593,4376.0
2022-01-14 10:10:00,230.61,230.94,230.15,230.15,5785.0,214.3035,214.6102,213.8761,213.8761,5785.0
2022-01-14 10:15:00,230.19,230.36,229.74,230.12,9494.0,213.9132,214.0712,213.4951,213.8482,9494.0
2022-01-14 10:20:00,230.05,230.11,229.82,229.83,4456.0,213.7831,213.8389,213.5694,213.5787,4456.0
2022-01-14 10:25:00,229.75,229.75,229.25,229.57,6189.0,213.5043,213.5043,213.0397,213.3371,6189.0
2022-01-14 10:30:00,229.42,229.62,229.16,229.58,4793.0,213.1977,213.3835,212.9561,213.3464,4793.0
2022-01-14 10:35:00,229.69,229.69,229.16,229.23,5641.0,213.4486,213.4486,212.9561,213.0211,5641.0
2022-01-14 10:40:00,229.01,229.08,228.8,228.88,7574.0,212.8167,212.8817,212.6215,212.6959,7574.0
2022-01-14 10:45:00,229.12,229.47,228.8,229.22,10196.0,212.9189,213.2441,212.6215,213.0118,10196.0
2022-01-14 10:50:00,229.49,229.52,228.96,229.38,8616.0,213.2627,213.2906,212.7702,213.1605,8616.0
2022-01-14 10:55:00,229.39,229.67,229.28,229.67,5568.0,213.1698,213.43,213.0676,213.43,5568.0
2022-01-14 11:00:00,229.67,230.21,229.49,229.49,11225.0,213.43,213.9318,213.2627,213.2627,11225.0
2022-01-14 11:05:00,229.27,229.64,229.07,229.24,6568.0,213.0583,213.4021,212.8724,213.0304,6568.0
2022-01-14 11:10:00,229.32,229.4,228.89,229.02,3800.0,213.1047,213.1791,212.7052,212.826,3800.0
2022-01-14 11:15:00,228.98,228.99,228.5,228.7,5947.0,212.7888,212.7981,212.3427,212.5286,5947.0
2022-01-14 11:20:00,228.71,228.81,228.37,228.78,6064.0,212.5379,212.6308,212.2219,212.6029,6064.0
2022-01-14 11:25:00,228.66,228.89,228.41,228.44,3023.0,212.4914,212.7052,212.2591,212.287,3023.0
2022-01-14 11:30:00,228.52,229.11,228.37,228.63,11305.0,212.3613,212.9096,212.2219,212.4635,11305.0
2022-01-14 11:35:00,228.61,229.0,228.61,228.66,7759.0,212.445,212.8074,212.445,212.4914,7759.0
2022-01-14 11:40:00,228.6,228.86,228.44,228.63,9009.0,212.4357,212.6773,212.287,212.4635,9009.0
2022-01-14 11:45:00,228.66,229.17,228.65,228.98,7433.0,212.4914,212.9654,212.4821,212.7888,7433.0
2022-01-14 11:50:00,228.86,229.06,228.76,229.06,4331.0,212.6773,212.8631,212.5843,212.8631,4331.0
2022-01-14 11:55:00,229.11,229.13,228.67,228.81,5545.0,212.9096,212.9282,212.5007,212.6308,5545.0
2022-01-14 12:00:00,228.6,228.86,228.5,228.57,3807.0,212.4357,212.6773,212.3427,212.4078,3807.0
2022-01-14 12:05:00,228.57,228.63,228.36,228.47,5569.0,212.4078,212.4635,212.2126,212.3149,5569.0
2022-01-14 12:10:00,228.58,228.76,228.0,228.01,9710.0,212.4171,212.5843,211.8781,211.8874,9710.0
2022-01-14 12:15:00,228.11,228.17,227.81,228.03,2739.0,211.9803,212.0361,211.7015,211.906,2739.0
2022-01-14 12:20:00,227.92,228.04,227.59,227.7,7869.0,211.8037,211.9153,211.4971,211.5993,7869.0
2022-01-14 12:25:00,227.62,228.28,227.61,228.19,6247.0,211.525,212.1383,211.5157,212.0547,6247.0
2022-01-14 12:30:00,228.22,228.33,228.03,228.27,5071.0,212.0825,212.1848,211.906,212.129,5071.0
2022-01-14 12:35:00,228.26,228.48,228.23,228.35,6236.0,212.1197,212.3241,212.0918,212.2033,6236.0
2022-01-14 12:40:00,228.3,228.3,227.67,227.81,5025.0,212.1569,212.1569,211.5714,211.7015,5025.0
2022-01-14 12:45:00,227.88,227.99,227.55,227.64,6322.0,211.7666,211.8688,211.4599,211.5435,6322.0
2022-01-14 12:50:00,227.74,227.74,227.53,227.63,3316.0,211.6365,211.6365,211.4413,211.5342,3316.0
2022-01-14 12:55:00,227.47,227.53,227.23,227.26,4816.0,211.3856,211.4413,211.1625,211.1904,4816.0
2022-01-14 13:00:00,227.25,227.61,227.17,227.61,2365.0,211.1811,211.5157,211.1068,211.5157,2365.0
2022-01-14 13:05:00,227.62,227.83,227.36,227.39,8025.0,211.525,211.7201,211.2833,211.3112,8025.0
2022-01-14 13:10:00,227.38,227.5,227.2,227.42,6097.0,211.3019,211.4134,211.1347,211.3391,6097.0
2022-01-14 13:15:00,227.36,227.6,227.04,227.17,25383.0,211.2833,211.5064,210.986,211.1068,25383.0
2022-01-14 13:20:00,227.15,227.22,226.93,227.01,6609.0,211.0882,211.1532,210.8837,210.9581,6609.0
2022-01-14 13:25:00,227.08,227.5,227.02,227.4,8297.0,211.0231,211.4134,210.9674,211.3205,8297.0
2022-01-14 13:30:00,227.4,227.66,227.27,227.35,4417.0,211.3205,211.5621,211.1997,211.274,4417.0
2022-01-14 13:35:00,227.35,227.69,227.29,227.54,5638.0,211.274,211.59,211.2183,211.4506,5638.0
2022-01-14 13:40:00,227.56,227.88,227.39,227.88,3537.0,211.4692,211.7666,211.3112,211.7666,3537.0
2022-01-14 13:45:00,227.84,227.84,227.57,227.73,6636.0,211.7294,211.7294,211.4785,211.6272,6636.0
2022-01-14 13:50:00,227.73,228.16,227.73,227.93,7343.0,211.6272,212.0268,211.6272,211.813,7343.0
2022-01-14 13:55:00,228.0,228.3,227.99,228.21,3324.0,211.8781,212.1569,211.8688,212.0732,3324.0
2022-01-14 14:00:00,228.27,228.64,228.23,228.5,4644.0,212.129,212.4728,212.0918,212.3427,4644.0
2022-01-14 14:05:00,228.51,228.51,228.23,228.4,5631.0,212.352,212.352,212.0918,212.2498,5631.0
2022-01-14 14:10:00,228.23,228.56,228.21,228.45,4450.0,212.0918,212.3985,212.0732,212.2963,4450.0
2022-01-14 14:15:00,228.52,228.59,228.36,228.51,10273.0,212.3613,212.4264,212.2126,212.352,10273.0
2022-01-14 14:20:00,228.53,228.55,228.29,228.5,3569.0,212.3706,212.3892,212.1476,212.3427,3569.0
2022-01-14 14:25:00,228.54,228.56,227.97,227.98,7951.0,212.3799,212.3985,211.8502,211.8595,7951.0
2022-01-14 14:30:00,227.99,228.67,227.99,228.63,8651.0,211.8688,212.5007,211.8688,212.4635,8651.0
2022-01-14 14:35:00,228.6,228.91,228.6,228.65,9581.0,212.4357,212.7237,212.4357,212.4821,9581.0
2022-01-14 14:40:00,228.73,228.76,228.39,228.39,11623.0,212.5565,212.5843,212.2405,212.2405,11623.0
2022-01-14 14:45:00,228.39,228.61,228.28,228.44,6696.0,212.2405,212.445,212.1383,212.287,6696.0
2022-01-14 14:50:00,228.45,228.6,228.39,228.45,7898.0,212.2963,212.4357,212.2405,212.2963,7898.0
2022-01-14 14:55:00,228.46,228.52,228.28,228.39,7396.0,212.3056,212.3613,212.1383,212.2405,7396.0
2022-01-14 15:00:00,228.36,228.49,228.26,228.39,6138.0,212.2126,212.3334,212.1197,212.2405,6138.0
2022-01-14 15:05:00,228.41,228.49,228.18,228.22,8636.0,212.2591,212.3334,212.0454,212.0825,8636.0
2022-01-14 15:10:00,228.22,228.49,228.19,228.25,7404.0,212.0825,212.3334,212.0547,212.1104,7404.0
2022-01-14 15:15:00,228.23,228.71,228.22,228.7,5410.0,212.0918,212.5379,212.0825,212.5286,5410.0
2022-01-14 15:20:00,228.7,228.95,228.69,228.85,10434.0,212.5286,212.7609,212.5193,212.668,10434.0
2022-01-14 15:25:00,228.79,228.79,228.43,228.55,11152.0,212.6122,212.6122,212.2777,212.3892,11152.0
2022-01-14 15:30:00,228.59,228.78,228.51,228.78,10604.0,212.4264,212.6029,212.352,212.6029,10604.0
2022-01-14 15:35:00,228.78,229.01,228.7,228.91,8851.0,212.6029,212.8167,212.5286,212.7237,8851.0
2022-01-14 15:40:00,228.88,229.01,228.69,229.01,13696.0,212.6959,212.8167,212.5193,212.8167,13696.0
2022-01-14 15:45:00,229.0,229.02,228.45,228.72,22358.0,212.8074,212.826,212.2963,212.5472,22358.0
2022-01-14 15:50:00,228.72,229.12,228.68,228.78,21910.0,212.5472,212.9189,212.51,212.6029,21910.0
2022-01-14 15:55:00,228.68,228.79,228.45,228.73,53234.0,212.51,212.6122,212.2963,212.5565,53234.0
2022-01-18 09:30:00,226.0,226.99,225.28,225.51,29813.0,210.0195,210.9395,209.3504,209.5642,29813.0
2022-01-18 09:35:00,225.52,225.72,224.74,225.57,6925.0,209.5734,209.7593,208.8486,209.6199,6925.0
2022-01-18 09:40:00,225.49,225.61,224.83,224.83,12869.0,209.5456,209.6571,208.9322,208.9322,12869.0
2022-01-18 09:45:00,224.91,224.91,222.83,223.5,40133.0,209.0066,209.0066,207.0737,207.6963,40133.0
2022-01-18 09:50:00,223.32,223.58,222.75,223.43,15855.0,207.529,207.7706,206.9993,207.6312,15855.0
2022-01-18 09:55:00,223.49,223.56,222.93,223.35,11601.0,207.687,207.752,207.1666,207.5569,11601.0
2022-01-18 10:00:00,223.37,223.67,223.16,223.67,7554.0,207.5755,207.8543,207.3803,207.8543,7554.0
2022-01-18 10:05:00,223.84,224.64,223.84,224.44,5270.0,208.0122,208.7557,208.0122,208.5698,5270.0
2022-01-18 10:10:00,224.36,224.47,223.7,223.7,8761.0,208.4955,208.5977,207.8821,207.8821,8761.0
2022-01-18 10:15:00,223.89,223.89,223.54,223.59,5171.0,208.0587,208.0587,207.7335,207.7799,5171.0
2022-01-18 10:20:00,223.59,224.5,223.51,224.5,6359.0,207.7799,208.6256,207.7056,208.6256,6359.0
2022-01-18 10:25:00,224.51,225.01,224.46,225.01,5223.0,208.6349,209.0995,208.5884,209.0995,5223.0
2022-01-18 10:30:00,224.93,225.05,224.67,224.93,2656.0,209.0252,209.1367,208.7836,209.0252,2656.0
2022-01-18 10:35:00,225.09,225.69,224.92,225.48,6003.0,209.1739,209.7314,209.0159,209.5363,6003.0
2022-01-18 10:40:00,225.44,225.6,225.26,225.59,3088.0,209.4991,209.6478,209.3318,209.6385,3088.0
2022-01-18 10:45:00,225.65,225.75,224.9,224.9,2761.0,209.6943,209.7872,208.9973,208.9973,2761.0
2022-01-18 10:50:00,224.84,224.95,224.63,224.71,5712.0,208.9415,209.0438,208.7464,208.8207,5712.0
2022-01-18 10:55:00,224.62,224.67,224.41,224.48,4057.0,208.7371,208.7836,208.5419,208.607,4057.0
2022-01-18 11:00:00,224.46,224.97,224.41,224.78,4891.0,208.5884,209.0623,208.5419,208.8858,4891.0
2022-01-18 11:05:00,224.77,225.04,224.41,224.49,3961.0,208.8765,209.1274,208.5419,208.6163,3961.0
2022-01-18 11:10:00,224.48,224.58,224.13,224.42,13440.0,208.607,208.6999,208.2817,208.5512,13440.0
2022-01-18 11:15:00,224.5,224.76,224.46,224.57,5848.0,208.6256,208.8672,208.5884,208.6906,5848.0
2022-01-18 11:20:00,224.56,224.91,224.49,224.81,6490.0,208.6813,209.0066,208.6163,208.9137,6490.0
2022-01-18 11:25:00,224.74,224.74,224.33,224.49,6896.0,208.8486,208.8486,208.4676,208.6163,6896.0
2022-01-18 11:30:00,224.51,224.59,224.08,224.13,10194.0,208.6349,208.7092,208.2353,208.2817,10194.0
2022-01-18 11:35:00,224.03,224.5,223.92,224.5,10303.0,208.1888,208.6256,208.0866,208.6256,10303.0
2022-01-18 11:40:00,224.5,224.9,224.38,224.8,6239.0,208.6256,208.9973,208.5141,208.9044,6239.0
2022-01-18 11:45:00,224.76,225.2,224.75,225.2,2300.0,208.8672,209.2761,208.8579,209.2761,2300.0
2022-01-18 11:50:00,225.27,225.45,225.08,225.23,2610.0,209.3411,209.5084,209.1646,209.304,2610.0
2022-01-18 11:55:00,225.18,225.32,225.11,225.32,1600.0,209.2575,209.3876,209.1924,209.3876,1600.0
2022-01-18 12:00:00,225.35,225.39,224.42,224.47,9181.0,209.4155,209.4526,208.5512,208.5977,9181.0
2022-01-18 12:05:00,224.48,224.49,223.93,224.43,8736.0,208.607,208.6163,208.0959,208.5605,8736.0
2022-01-18 12:10:00,224.48,224.72,224.48,224.65,6269.0,208.607,208.83,208.607,208.765,6269.0
2022-01-18 12:15:00,224.8,225.26,224.76,225.04,2130.0,208.9044,209.3318,208.8672,209.1274,2130.0
2022-01-18 12:20:00,224.98,225.2,224.98,225.19,5169.0,209.0716,209.2761,209.0716,209.2668,5169.0
2022-01-18 12:25:00,225.24,225.71,225.24,225.69,6791.0,209.3132,209.75,209.3132,209.7314,6791.0
2022-01-18 12:30:00,225.67,225.98,225.57,225.98,8703.0,209.7128,210.0009,209.6199,210.0009,8703.0
2022-01-18 12:35:00,226.01,226.13,225.88,226.03,5602.0,210.0288,210.1403,209.908,210.0474,5602.0
2022-01-18 12:40:00,226.05,226.23,226.01,226.23,2574.0,210.066,210.2332,210.0288,210.2332,2574.0
2022-01-18 12:45:00,226.17,226.35,225.98,226.05,5685.0,210.1775,210.3448,210.0009,210.066,5685.0
2022-01-18 12:50:00,226.06,226.15,225.65,225.9,12935.0,210.0753,210.1589,209.6943,209.9266,12935.0
2022-01-18 12:55:00,225.86,226.11,225.75,225.91,5530.0,209.8894,210.1217,209.7872,209.9359,5530.0
2022-01-18 13:00:00,226.0,226.49,226.0,226.48,6300.0,210.0195,210.4749,210.0195,210.4656,6300.0
2022-01-18 13:05:00,226.44,226.91,226.35,226.8,6194.0,210.4284,210.8652,210.3448,210.7629,6194.0
2022-01-18 13:10:00,226.97,227.41,226.95,227.41,4829.0,210.9209,211.3298,210.9023,211.3298,4829.0
2022-01-18 13:15:00,227.34,227.82,227.33,227.59,10952.0,211.2648,211.7108,211.2555,211.4971,10952.0
2022-01-18 13:20:00,227.5,227.5,226.93,227.11,5829.0,211.4134,211.4134,210.8837,211.051,5829.0
2022-01-18 13:25:00,226.98,227.27,226.93,227.27,5117.0,210.9302,211.1997,210.8837,211.1997,5117.0
2022-01-18 13:30:00,227.07,227.24,226.78,227.05,5598.0,211.0138,211.1718,210.7444,210.9953,5598.0
2022-01-18 13:35:00,227.18,227.37,226.96,227.37,7171.0,211.1161,211.2926,210.9116,211.2926,7171.0
2022-01-18 13:40:00,227.31,227.35,227.02,227.35,3224.0,211.2369,211.274,210.9674,211.274,3224.0
2022-01-18 13:45:00,227.33,227.54,227.17,227.19,4041.0,211.2555,211.4506,211.1068,211.1254,4041.0
2022-01-18 13:50:00,227.3,227.51,227.21,227.22,2652.0,211.2276,211.4227,211.1439,211.1532,2652.0
2022-01-18 13:55:00,227.22,227.43,227.13,227.32,4113.0,211.1532,211.3484,211.0696,211.2462,4113.0
2022-01-18 14:00:00,227.31,227.47,227.25,227.28,4112.0,211.2369,211.3856,211.1811,211.209,4112.0
2022-01-18 14:05:00,227.31,227.44,227.17,227.25,4680.0,211.2369,211.3577,211.1068,211.1811,4680.0
2022-01-18 14:10:00,227.29,227.29,226.96,227.03,5857.0,211.2183,211.2183,210.9116,210.9767,5857.0
2022-01-18 14:15:00,227.02,227.22,227.01,227.21,3878.0,210.9674,211.1532,210.9581,211.1439,3878.0
2022-01-18 14:20:00,227.13,227.27,227.01,227.11,5059.0,211.0696,211.1997,210.9581,211.051,5059.0
2022-01-18 14:25:00,226.95,227.13,226.78,227.13,5656.0,210.9023,211.0696,210.7444,211.0696,5656.0
2022-01-18 14:30:00,227.13,227.64,227.12,227.47,9199.0,211.0696,211.5435,211.0603,211.3856,9199.0
2022-01-18 14:35:00,227.47,227.62,227.46,227.46,4199.0,211.3856,211.525,211.3763,211.3763,4199.0
2022-01-18 14:40:00,227.4,227.53,227.29,227.29,5305.0,211.3205,211.4413,211.2183,211.2183,5305.0
2022-01-18 14:45:00,227.35,227.56,227.27,227.36,4419.0,211.274,211.4692,211.1997,211.2833,4419.0
2022-01-18 14:50:00,227.4,227.52,227.35,227.45,4621.0,211.3205,211.432,211.274,211.367,4621.0
2022-01-18 14:55:00,227.53,227.67,227.39,227.51,8663.0,211.4413,211.5714,211.3112,211.4227,8663.0
2022-01-18 15:00:00,227.51,227.63,227.12,227.16,5837.0,211.4227,211.5342,211.0603,211.0975,5837.0
2022-01-18 15:05:00,227.18,227.18,226.91,226.93,7569.0,211.1161,211.1161,210.8652,210.8837,7569.0
2022-01-18 15:10:00,226.92,227.22,226.82,226.97,4918.0,210.8745,211.1532,210.7815,210.9209,4918.0
2022-01-18 15:15:00,226.92,226.92,226.41,226.49,4776.0,210.8745,210.8745,210.4005,210.4749,4776.0
2022-01-18 15:20:00,226.47,226.74,226.47,226.74,4803.0,210.4563,210.7072,210.4563,210.7072,4803.0
2022-01-18 15:25:00,226.63,226.86,226.63,226.76,4525.0,210.605,210.8187,210.605,210.7258,4525.0
2022-01-18 15:30:00,226.7,227.0,226.65,226.74,10360.0,210.67,210.9488,210.6235,210.7072,10360.0
2022-01-18 15:35:00,226.74,226.81,226.46,226.7,8981.0,210.7072,210.7722,210.447,210.67,8981.0
2022-01-18 15:40:00,226.69,226.8,226.46,226.46,11257.0,210.6607,210.7629,210.447,210.447,11257.0
2022-01-18 15:45:00,226.42,226.66,226.36,226.6,17684.0,210.4098,210.6328,210.3541,210.5771,17684.0
2022-01-18 15:50:00,226.85,227.16,226.03,226.03,37282.0,210.8094,211.0975,210.0474,210.0474,37282.0
2022-01-18 15:55:00,226.0,226.64,225.83,226.44,63015.0,210.0195,210.6143,209.8615,210.4284,63015.0
2022-01-19 09:30:00,227.47,227.64,226.44,226.55,34285.0,211.3856,211.5435,210.4284,210.5306,34285.0
2022-01-19 09:35:00,226.75,228.48,226.38,227.95,14259.0,210.7165,212.3241,210.3726,211.8316,14259.0
2022-01-19 09:40:00,228.17,228.41,227.37,228.39,6285.0,212.0361,212.2591,211.2926,212.2405,6285.0
2022-01-19 09:45:00,228.17,229.26,228.12,228.7,10270.0,212.0361,213.049,211.9896,212.5286,10270.0
2022-01-19 09:50:00,228.74,229.06,228.55,228.9,8621.0,212.5658,212.8631,212.3892,212.7144,8621.0
2022-01-19 09:55:00,228.9,229.1,228.51,229.1,8652.0,212.7144,212.9003,212.352,212.9003,8652.0
2022-01-19 10:00:00,229.01,229.45,228.96,228.99,9345.0,212.8167,213.2256,212.7702,212.7981,9345.0
2022-01-19 10:05:00,228.83,228.83,227.46,227.73,6768.0,212.6494,212.6494,211.3763,211.6272,6768.0
2022-01-19 10:10:00,227.84,228.31,227.55,228.19,10486.0,211.7294,212.1662,211.4599,212.0547,10486.0
2022-01-19 10:15:00,228.29,228.45,228.07,228.13,3205.0,212.1476,212.2963,211.9431,211.9989,3205.0
2022-01-19 10:20:00,228.24,228.24,227.81,228.02,8788.0,212.1011,212.1011,211.7015,211.8967,8788.0
2022-01-19 10:25:00,228.0,228.04,227.58,227.67,5962.0,211.8781,211.9153,211.4878,211.5714,5962.0
2022-01-19 10:30:00,227.61,228.05,227.61,228.0,6838.0,211.5157,211.9246,211.5157,211.8781,6838.0
2022-01-19 10:35:00,227.88,228.04,227.56,227.75,6678.0,211.7666,211.9153,211.4692,211.6458,6678.0
2022-01-19 10:40:00,227.84,228.02,227.51,227.57,17031.0,211.7294,211.8967,211.4227,211.4785,17031.0
2022-01-19 10:45:00,227.56,228.0,227.55,227.97,6369.0,211.4692,211.8781,211.4599,211.8502,6369.0
2022-01-19 10:50:00,227.99,228.11,227.88,227.96,6804.0,211.8688,211.9803,211.7666,211.8409,6804.0
2022-01-19 10:55:00,228.05,228.29,227.42,228.04,10761.0,211.9246,212.1476,211.3391,211.9153,10761.0
2022-01-19 11:00:00,228.01,228.18,227.72,227.82,10556.0,211.8874,212.0454,211.6179,211.7108,10556.0
2022-01-19 11:05:00,227.9,228.1,227.78,227.81,4195.0,211.7852,211.971,211.6736,211.7015,4195.0
2022-01-19 11:10:00,227.76,227.87,227.29,227.58,5140.0,211.6551,211.7573,211.2183,211.4878,5140.0
2022-01-19 11:15:00,227.61,227.69,227.11,227.51,7885.0,211.5157,211.59,211.051,211.4227,7885.0
2022-01-19 11:20:00,227.44,227.55,227.27,227.4,13980.0,211.3577,211.4599,211.1997,211.3205,13980.0
2022-01-19 11:25:00,227.48,227.59,227.11,227.3,16485.0,211.3949,211.4971,211.051,211.2276,16485.0
2022-01-19 11:30:00,227.38,227.52,226.94,227.09,9481.0,211.3019,211.432,210.893,211.0324,9481.0
2022-01-19 11:35:00,227.17,227.56,227.1,227.54,8377.0,211.1068,211.4692,211.0417,211.4506,8377.0
2022-01-19 11:40:00,227.44,227.52,227.22,227.5,7598.0,211.3577,211.432,211.1532,211.4134,7598.0
2022-01-19 11:45:00,227.43,227.75,227.4,227.63,9957.0,211.3484,211.6458,211.3205,211.5342,9957.0
2022-01-19 11:50:00,227.64,228.1,227.48,228.05,55505.0,211.5435,211.971,211.3949,211.9246,55505.0
2022-01-19 11:55:00,228.05,228.39,227.96,228.31,16760.0,211.9246,212.2405,211.8409,212.1662,16760.0
2022-01-19 12:00:00,228.27,228.63,228.27,228.51,22420.0,212.129,212.4635,212.129,212.352,22420.0
2022-01-19 12:05:00,228.5,228.81,228.16,228.37,12636.0,212.3427,212.6308,212.0268,212.2219,12636.0
2022-01-19 12:10:00,228.37,228.5,228.15,228.25,9359.0,212.2219,212.3427,212.0175,212.1104,9359.0
2022-01-19 12:15:00,228.16,228.34,228.05,228.05,3728.0,212.0268,212.194,211.9246,211.9246,3728.0
2022-01-19 12:20:00,228.02,228.36,228.02,228.36,4453.0,211.8967,212.2126,211.8967,212.2126,4453.0
2022-01-19 12:25:00,228.26,228.29,228.07,228.14,4049.0,212.1197,212.1476,211.9431,212.0082,4049.0
2022-01-19 12:30:00,228.15,228.21,227.98,228.0,6172.0,212.0175,212.0732,211.8595,211.8781,6172.0
2022-01-19 12:35:00,227.85,228.32,227.85,228.29,7488.0,211.7387,212.1755,211.7387,212.1476,7488.0
2022-01-19 12:40:00,228.15,228.18,228.0,228.14,2888.0,212.0175,212.0454,211.8781,212.0082,2888.0
2022-01-19 12:45:00,228.12,228.36,228.1,228.12,6471.0,211.9896,212.2126,211.971,211.9896,6471.0
2022-01-19 12:50:00,228.2,228.32,227.92,227.97,4540.0,212.0639,212.1755,211.8037,211.8502,4540.0
2022-01-19 12:55:00,227.96,228.25,227.88,228.18,2451.0,211.8409,212.1104,211.7666,212.0454,2451.0
2022-01-19 13:00:00,228.07,228.36,227.98,228.34,4937.0,211.9431,212.2126,211.8595,212.194,4937.0
2022-01-19 13:05:00,228.34,228.43,228.15,228.31,3867.0,212.194,212.2777,212.0175,212.1662,3867.0
2022-01-19 13:10:00,228.3,228.67,228.27,228.61,2931.0,212.1569,212.5007,212.129,212.445,2931.0
2022-01-19 13:15:00,228.71,228.73,228.36,228.36,5000.0,212.5379,212.5565,212.2126,212.2126,5000.0
2022-01-19 13:20:00,228.32,228.32,228.09,228.17,3024.0,212.1755,212.1755,211.9617,212.0361,3024.0
2022-01-19 13:25:00,228.17,228.36,228.0,228.01,4124.0,212.0361,212.2126,211.8781,211.8874,4124.0
2022-01-19 13:30:00,227.91,228.3,227.81,228.3,23168.0,211.7945,212.1569,211.7015,212.1569,23168.0
2022-01-19 13:35:00,228.3,228.33,227.74,227.74,22150.0,212.1569,212.1848,211.6365,211.6365,22150.0
2022-01-19 13:40:00,227.74,227.96,227.66,227.66,3400.0,211.6365,211.8409,211.5621,211.5621,3400.0
2022-01-19 13:45:00,227.68,227.76,227.56,227.66,3400.0,211.5807,211.6551,211.4692,211.5621,3400.0
2022-01-19 13:50:00,227.69,227.69,227.4,227.4,4261.0,211.59,211.59,211.3205,211.3205,4261.0
2022-01-19 13:55:00,227.38,227.51,227.05,227.12,10074.0,211.3019,211.4227,210.9953,211.0603,10074.0
2022-01-19 14:00:00,227.11,227.26,226.77,226.77,14577.0,211.051,211.1904,210.7351,210.7351,14577.0
2022-01-19 14:05:00,226.85,226.94,226.39,226.52,6402.0,210.8094,210.893,210.3819,210.5027,6402.0
2022-01-19 14:10:00,226.51,226.54,226.18,226.22,5043.0,210.4934,210.5213,210.1868,210.224,5043.0
2022-01-19 14:15:00,226.24,226.37,226.13,226.22,5009.0,210.2425,210.3633,210.1403,210.224,5009.0
2022-01-19 14:20:00,226.3,226.47,226.22,226.34,4237.0,210.2983,210.4563,210.224,210.3355,4237.0
2022-01-19 14:25:00,226.34,226.46,226.26,226.26,4377.0,210.3355,210.447,210.2611,210.2611,4377.0
2022-01-19 14:30:00,226.21,226.39,226.17,226.39,3650.0,210.2147,210.3819,210.1775,210.3819,3650.0
2022-01-19 14:35:00,226.43,226.51,226.31,226.42,5283.0,210.4191,210.4934,210.3076,210.4098,5283.0
2022-01-19 14:40:00,226.49,226.7,226.31,226.7,4970.0,210.4749,210.67,210.3076,210.67,4970.0
2022-01-19 14:45:00,226.78,226.78,226.48,226.56,2944.0,210.7444,210.7444,210.4656,210.5399,2944.0
2022-01-19 14:50:00,226.53,226.72,226.51,226.72,5493.0,210.512,210.6886,210.4934,210.6886,5493.0
2022-01-19 14:55:00,226.76,226.96,226.67,226.85,5171.0,210.7258,210.9116,210.6421,210.8094,5171.0
2022-01-19 15:00:00,226.72,226.87,226.36,226.39,6540.0,210.6886,210.828,210.3541,210.3819,6540.0
2022-01-19 15:05:00,226.41,226.67,226.24,226.39,6363.0,210.4005,210.6421,210.2425,210.3819,6363.0
2022-01-19 15:10:00,226.34,226.83,226.34,226.8,7391.0,210.3355,210.7908,210.3355,210.7629,7391.0
2022-01-19 15:15:00,226.82,226.82,226.48,226.63,5854.0,210.7815,210.7815,210.4656,210.605,5854.0
2022-01-19 15:20:00,226.58,226.8,226.47,226.72,10039.0,210.5585,210.7629,210.4563,210.6886,10039.0
2022-01-19 15:25:00,226.73,226.75,226.25,226.26,5705.0,210.6979,210.7165,210.2518,210.2611,5705.0
2022-01-19 15:30:00,226.11,226.23,225.85,225.86,8339.0,210.1217,210.2332,209.8801,209.8894,8339.0
2022-01-19 15:35:00,225.86,226.02,225.73,225.89,8982.0,209.8894,210.0381,209.7686,209.9173,8982.0
2022-01-19 15:40:00,225.85,226.11,225.8,226.01,11775.0,209.8801,210.1217,209.8336,210.0288,11775.0
2022-01-19 15:45:00,226.05,226.35,225.9,226.13,18098.0,210.066,210.3448,209.9266,210.1403,18098.0
2022-01-19 15:50:00,226.1,226.11,225.21,225.39,33719.0,210.1124,210.1217,209.2854,209.4526,33719.0
2022-01-19 15:55:00,225.39,225.39,224.73,224.8,103468.0,209.4526,209.4526,208.8393,208.9044,103468.0
2022-01-20 09:30:00,226.6,226.6,224.93,225.76,36214.0,210.5771,210.5771,209.0252,209.7965,36214.0
2022-01-20 09:35:00,225.84,226.1,225.07,225.83,6075.0,209.8708,210.1124,209.1553,209.8615,6075.0
2022-01-20 09:40:00,225.83,227.0,225.54,227.0,6423.0,209.8615,210.9488,209.592,210.9488,6423.0
2022-01-20 09:45:00,227.09,227.29,226.65,227.28,4542.0,211.0324,211.2183,210.6235,211.209,4542.0
2022-01-20 09:50:00,227.36,228.16,227.35,228.05,6642.0,211.2833,212.0268,211.274,211.9246,6642.0
2022-01-20 09:55:00,228.16,228.16,227.84,228.11,7458.0,212.0268,212.0268,211.7294,211.9803,7458.0
2022-01-20 10:00:00,228.17,228.18,227.39,227.99,6782.0,212.0361,212.0454,211.3112,211.8688,6782.0
2022-01-20 10:05:00,227.86,228.04,227.73,228.04,7326.0,211.748,211.9153,211.6272,211.9153,7326.0
2022-01-20 10:10:00,228.16,228.16,227.46,227.67,9802.0,212.0268,212.0268,211.3763,211.5714,9802.0
2022-01-20 10:15:00,227.68,227.93,227.43,227.75,7466.0,211.5807,211.813,211.3484,211.6458,7466.0
2022-01-20 10:20:00,227.84,228.04,227.69,228.02,17557.0,211.7294,211.9153,211.59,211.8967,17557.0
2022-01-20 10:25:00,227.89,228.01,227.7,227.78,3762.0,211.7759,211.8874,211.5993,211.6736,3762.0
2022-01-20 10:30:00,227.8,228.08,227.73,227.75,3877.0,211.6922,211.9524,211.6272,211.6458,3877.0
2022-01-20 10:35:00,227.75,227.99,227.47,227.63,7584.0,211.6458,211.8688,211.3856,211.5342,7584.0
2022-01-20 10:40:00,227.92,228.0,227.7,228.0,10643.0,211.8037,211.8781,211.5993,211.8781,10643.0
2022-01-20 10:45:00,227.95,228.38,227.95,228.17,4955.0,211.8316,212.2312,211.8316,212.0361,4955.0
2022-01-20 10:50:00,228.16,228.16,227.8,227.91,5438.0,212.0268,212.0268,211.6922,211.7945,5438.0
2022-01-20 10:55:00,227.88,227.94,227.74,227.82,6456.0,211.7666,211.8223,211.6365,211.7108,6456.0
2022-01-20 11:00:00,227.98,228.18,227.94,228.15,14382.0,211.8595,212.0454,211.8223,212.0175,14382.0
2022-01-20 11:05:00,228.15,228.3,228.1,228.13,12625.0,212.0175,212.1569,211.971,211.9989,12625.0
2022-01-20 11:10:00,228.06,228.12,227.79,227.87,8808.0,211.9338,211.9896,211.6829,211.7573,8808.0
2022-01-20 11:15:00,227.8,227.95,227.8,227.94,8048.0,211.6922,211.8316,211.6922,211.8223,8048.0
2022-01-20 11:20:00,227.86,228.01,227.86,227.95,5316.0,211.748,211.8874,211.748,211.8316,5316.0
2022-01-20 11:25:00,227.95,228.2,227.94,228.06,16853.0,211.8316,212.0639,211.8223,211.9338,16853.0
2022-01-20 11:30:00,228.09,228.14,227.93,227.97,14064.0,211.9617,212.0082,211.813,211.8502,14064.0
2022-01-20 11:35:00,227.97,227.97,227.46,227.67,9403.0,211.8502,211.8502,211.3763,211.5714,9403.0
2022-01-20 11:40:00,227.62,227.62,226.58,226.72,4568.0,211.525,211.525,210.5585,210.6886,4568.0
2022-01-20 11:45:00,226.77,227.03,226.55,226.56,11029.0,210.7351,210.9767,210.5306,210.5399,11029.0
2022-01-20 11:50:00,226.64,226.91,226.56,226.59,7665.0,210.6143,210.8652,210.5399,210.5678,7665.0
2022-01-20 11:55:00,226.67,226.96,226.62,226.8,5086.0,210.6421,210.9116,210.5957,210.7629,5086.0
2022-01-20 12:00:00,226.88,227.0,226.67,226.69,12916.0,210.8373,210.9488,210.6421,210.6607,12916.0
2022-01-20 12:05:00,226.66,226.76,226.48,226.56,9762.0,210.6328,210.7258,210.4656,210.5399,9762.0
2022-01-20 12:10:00,226.6,226.67,226.31,226.31,9945.0,210.5771,210.6421,210.3076,210.3076,9945.0
2022-01-20 12:15:00,226.27,226.43,226.26,226.29,7430.0,210.2704,210.4191,210.2611,210.289,7430.0
2022-01-20 12:20:00,226.29,226.37,226.0,226.24,11458.0,210.289,210.3633,210.0195,210.2425,11458.0
2022-01-20 12:25:00,226.24,226.46,226.0,226.41,32786.0,210.2425,210.447,210.0195,210.4005,32786.0
2022-01-20 12:30:00,226.45,226.51,226.24,226.39,25882.0,210.4377,210.4934,210.2425,210.3819,25882.0
2022-01-20 12:35:00,226.44,226.59,226.38,226.48,16705.0,210.4284,210.5678,210.3726,210.4656,16705.0
2022-01-20 12:40:00,226.48,226.62,226.39,226.42,5846.0,210.4656,210.5957,210.3819,210.4098,5846.0
2022-01-20 12:45:00,226.36,226.36,225.76,225.78,9345.0,210.3541,210.3541,209.7965,209.8151,9345.0
2022-01-20 12:50:00,225.78,225.78,225.46,225.46,11534.0,209.8151,209.8151,209.5177,209.5177,11534.0
2022-01-20 12:55:00,225.43,225.53,225.26,225.46,12626.0,209.4898,209.5827,209.3318,209.5177,12626.0
2022-01-20 13:00:00,225.45,225.45,225.0,225.09,5803.0,209.5084,209.5084,209.0902,209.1739,5803.0
2022-01-20 13:05:00,225.14,225.14,224.69,224.73,11241.0,209.2203,209.2203,208.8021,208.8393,11241.0
2022-01-20 13:10:00,224.68,224.8,224.48,224.8,8639.0,208.7928,208.9044,208.607,208.9044,8639.0
2022-01-20 13:15:00,224.8,224.8,224.45,224.66,4326.0,208.9044,208.9044,208.5791,208.7743,4326.0
2022-01-20 13:20:00,224.67,224.85,224.63,224.7,4144.0,208.7836,208.9508,208.7464,208.8114,4144.0
2022-01-20 13:25:00,224.69,224.97,224.69,224.79,4262.0,208.8021,209.0623,208.8021,208.8951,4262.0
2022-01-20 13:30:00,224.74,225.16,224.7,224.93,5952.0,208.8486,209.2389,208.8114,209.0252,5952.0
2022-01-20 13:35:00,224.86,225.21,224.79,225.09,7346.0,208.9601,209.2854,208.8951,209.1739,7346.0
2022-01-20 13:40:00,225.09,225.32,225.03,225.26,4043.0,209.1739,209.3876,209.1181,209.3318,4043.0
2022-01-20 13:45:00,225.2,225.24,224.82,225.05,7160.0,209.2761,209.3132,208.9229,209.1367,7160.0
2022-01-20 13:50:00,225.01,225.11,224.97,225.07,3372.0,209.0995,209.1924,209.0623,209.1553,3372.0
2022-01-20 13:55:00,225.04,225.16,224.72,224.77,5014.0,209.1274,209.2389,208.83,208.8765,5014.0
2022-01-20 14:00:00,224.9,225.47,224.87,225.42,5775.0,208.9973,209.527,208.9694,209.4805,5775.0
2022-01-20 14:05:00,225.37,225.78,225.37,225.57,8816.0,209.4341,209.8151,209.4341,209.6199,8816.0
2022-01-20 14:10:00,225.53,225.63,224.6,224.6,6052.0,209.5827,209.6757,208.7185,208.7185,6052.0
2022-01-20 14:15:00,224.6,224.93,224.45,224.75,8432.0,208.7185,209.0252,208.5791,208.8579,8432.0
2022-01-20 14:20:00,224.7,224.85,224.52,224.72,5948.0,208.8114,208.9508,208.6442,208.83,5948.0
2022-01-20 14:25:00,224.7,224.72,224.43,224.45,5749.0,208.8114,208.83,208.5605,208.5791,5749.0
2022-01-20 14:30:00,224.38,224.45,224.0,224.13,8001.0,208.5141,208.5791,208.1609,208.2817,8001.0
2022-01-20 14:35:00,224.07,224.12,223.65,223.7,14851.0,208.226,208.2724,207.8357,207.8821,14851.0
2022-01-20 14:40:00,223.66,223.79,223.53,223.71,9905.0,207.845,207.9658,207.7242,207.8914,9905.0
2022-01-20 14:45:00,223.74,223.86,223.55,223.77,11513.0,207.9193,208.0308,207.7427,207.9472,11513.0
2022-01-20 14:50:00,223.87,224.04,223.65,223.89,8299.0,208.0401,208.1981,207.8357,208.0587,8299.0
2022-01-20 14:55:00,223.91,223.98,223.7,223.87,7021.0,208.0773,208.1423,207.8821,208.0401,7021.0
2022-01-20 15:00:00,223.74,223.99,223.29,223.29,10873.0,207.9193,208.1516,207.5011,207.5011,10873.0
2022-01-20 15:05:00,223.31,223.32,222.73,222.84,14215.0,207.5197,207.529,206.9807,207.083,14215.0
2022-01-20 15:10:00,222.9,223.19,222.42,222.54,14360.0,207.1387,207.4082,206.6926,206.8042,14360.0
2022-01-20 15:15:00,222.5,222.83,222.49,222.77,13007.0,206.767,207.0737,206.7577,207.0179,13007.0
2022-01-20 15:20:00,222.69,222.7,222.29,222.36,12832.0,206.9436,206.9529,206.5718,206.6369,12832.0
2022-01-20 15:25:00,222.36,222.4,221.77,222.06,23610.0,206.6369,206.6741,206.0886,206.3581,23610.0
2022-01-20 15:30:00,222.0,222.21,221.89,221.94,18316.0,206.3023,206.4975,206.2001,206.2466,18316.0
2022-01-20 15:35:00,221.92,221.99,221.2,221.68,30862.0,206.228,206.2931,205.5589,206.005,30862.0
2022-01-20 15:40:00,221.76,221.86,221.26,221.33,23830.0,206.0793,206.1722,205.6147,205.6797,23830.0
2022-01-20 15:45:00,221.25,221.26,220.96,220.96,31701.0,205.6054,205.6147,205.3359,205.3359,31701.0
2022-01-20 15:50:00,220.84,221.13,219.99,219.99,72782.0,205.2244,205.4939,204.4345,204.4345,72782.0
2022-01-20 15:55:00,220.03,220.51,219.73,220.28,150056.0,204.4716,204.9177,204.1929,204.704,150056.0
2022-01-21 09:30:00,220.57,221.33,220.04,221.31,119747.0,204.9735,205.6797,204.4809,205.6611,119747.0
2022-01-21 09:35:00,220.74,221.22,220.13,220.47,15143.0,205.1314,205.5775,204.5646,204.8805,15143.0
2022-01-21 09:40:00,220.46,220.64,219.78,219.79,15409.0,204.8712,205.0385,204.2393,204.2486,15409.0
2022-01-21 09:45:00,219.8,221.04,219.7,220.65,12248.0,204.2579,205.4102,204.165,205.0478,12248.0
2022-01-21 09:50:00,220.65,220.75,219.91,220.5,10336.0,205.0478,205.1407,204.3601,204.9084,10336.0
2022-01-21 09:55:00,220.7,220.7,220.06,220.22,16759.0,205.0943,205.0943,204.4995,204.6482,16759.0
2022-01-21 10:00:00,220.21,220.67,219.82,220.46,11018.0,204.6389,205.0664,204.2765,204.8712,11018.0
2022-01-21 10:05:00,220.59,221.0,220.32,220.96,9541.0,204.992,205.3731,204.7411,205.3359,9541.0
2022-01-21 10:10:00,220.6,220.78,219.73,219.77,15330.0,205.0013,205.1686,204.1929,204.23,15330.0
2022-01-21 10:15:00,219.95,220.47,219.76,220.19,12815.0,204.3973,204.8805,204.2207,204.6203,12815.0
2022-01-21 10:20:00,220.32,220.57,219.88,220.56,14037.0,204.7411,204.9735,204.3323,204.9642,14037.0
2022-01-21 10:25:00,221.0,221.68,220.92,221.0,9305.0,205.3731,206.005,205.2987,205.3731,9305.0
2022-01-21 10:30:00,220.96,221.35,220.69,221.25,21619.0,205.3359,205.6983,205.085,205.6054,21619.0
2022-01-21 10:35:00,221.21,221.64,220.79,220.87,34393.0,205.5682,205.9678,205.1779,205.2523,34393.0
2022-01-21 10:40:00,220.68,221.0,220.35,220.87,15118.0,205.0757,205.3731,204.769,205.2523,15118.0
2022-01-21 10:45:00,220.8,220.94,220.52,220.86,21151.0,205.1872,205.3173,204.927,205.243,21151.0
2022-01-21 10:50:00,220.93,221.73,220.85,221.25,19137.0,205.308,206.0514,205.2337,205.6054,19137.0
2022-01-21 10:55:00,221.04,221.46,220.62,220.97,14587.0,205.4102,205.8005,205.0199,205.3452,14587.0
2022-01-21 11:00:00,220.99,221.29,220.75,220.87,28789.0,205.3638,205.6426,205.1407,205.2523,28789.0
2022-01-21 11:05:00,220.87,221.37,220.87,221.23,9533.0,205.2523,205.7169,205.2523,205.5868,9533.0
2022-01-21 11:10:00,221.15,221.33,220.42,220.42,8239.0,205.5125,205.6797,204.8341,204.8341,8239.0
2022-01-21 11:15:00,220.38,220.81,220.25,220.61,5525.0,204.7969,205.1965,204.6761,205.0106,5525.0
2022-01-21 11:20:00,220.6,220.84,220.35,220.62,10810.0,205.0013,205.2244,204.769,205.0199,10810.0
2022-01-21 11:25:00,220.61,220.7,220.32,220.42,9390.0,205.0106,205.0943,204.7411,204.8341,9390.0
2022-01-21 11:30:00,220.41,220.46,219.78,220.25,9269.0,204.8248,204.8712,204.2393,204.6761,9269.0
2022-01-21 11:35:00,220.28,220.38,219.22,219.22,6681.0,204.704,204.7969,203.7189,203.7189,6681.0
2022-01-21 11:40:00,219.23,219.36,218.72,219.12,11578.0,203.7282,203.849,203.2543,203.626,11578.0
2022-01-21 11:45:00,218.9,219.22,218.57,218.92,6526.0,203.4215,203.7189,203.1149,203.4401,6526.0
2022-01-21 11:50:00,218.88,219.02,218.41,218.46,6019.0,203.403,203.5331,202.9662,203.0127,6019.0
2022-01-21 11:55:00,218.55,218.78,218.55,218.63,2543.0,203.0963,203.31,203.0963,203.1706,2543.0
2022-01-21 12:00:00,218.55,218.89,218.2,218.53,9555.0,203.0963,203.4123,202.771,203.0777,9555.0
2022-01-21 12:05:00,218.39,218.61,218.23,218.36,6683.0,202.9476,203.1521,202.7989,202.9197,6683.0
2022-01-21 12:10:00,218.22,218.42,217.92,218.31,8516.0,202.7896,202.9755,202.5108,202.8733,8516.0
2022-01-21 12:15:00,218.35,218.76,218.15,218.34,7210.0,202.9104,203.2914,202.7246,202.9011,7210.0
2022-01-21 12:20:00,218.3,218.75,218.16,218.74,4211.0,202.864,203.2822,202.7339,203.2729,4211.0
2022-01-21 12:25:00,218.74,218.97,218.66,218.83,7708.0,203.2729,203.4866,203.1985,203.3565,7708.0
2022-01-21 12:30:00,218.71,218.83,218.34,218.73,5600.0,203.245,203.3565,202.9011,203.2636,5600.0
2022-01-21 12:35:00,218.89,218.89,218.14,218.61,2976.0,203.4123,203.4123,202.7153,203.1521,2976.0
2022-01-21 12:40:00,218.7,218.77,218.27,218.51,4632.0,203.2357,203.3007,202.8361,203.0591,4632.0
2022-01-21 12:45:00,218.54,218.71,218.23,218.26,3828.0,203.087,203.245,202.7989,202.8268,3828.0
2022-01-21 12:50:00,218.17,218.59,218.17,218.35,5568.0,202.7432,203.1335,202.7432,202.9104,5568.0
2022-01-21 12:55:00,218.28,218.51,218.1,218.43,3689.0,202.8454,203.0591,202.6781,202.9848,3689.0
2022-01-21 13:00:00,218.44,218.65,218.33,218.42,3851.0,202.9941,203.1892,202.8919,202.9755,3851.0
2022-01-21 13:05:00,218.42,218.57,218.15,218.29,4316.0,202.9755,203.1149,202.7246,202.8547,4316.0
2022-01-21 13:10:00,218.46,219.11,218.46,219.01,6385.0,203.0127,203.6167,203.0127,203.5238,6385.0
2022-01-21 13:15:00,218.99,219.14,218.61,218.69,12840.0,203.5052,203.6446,203.1521,203.2264,12840.0
2022-01-21 13:20:00,218.65,218.69,218.38,218.46,13601.0,203.1892,203.2264,202.9383,203.0127,13601.0
2022-01-21 13:25:00,218.4,218.65,218.31,218.5,5917.0,202.9569,203.1892,202.8733,203.0498,5917.0
2022-01-21 13:30:00,218.43,218.91,218.41,218.86,13374.0,202.9848,203.4308,202.9662,203.3844,13374.0
2022-01-21 13:35:00,218.87,219.17,218.41,219.0,5881.0,203.3937,203.6725,202.9662,203.5145,5881.0
2022-01-21 13:40:00,218.9,219.3,218.83,219.06,2612.0,203.4215,203.7933,203.3565,203.5702,2612.0
2022-01-21 13:45:00,219.09,219.15,218.71,219.15,2725.0,203.5981,203.6539,203.245,203.6539,2725.0
2022-01-21 13:50:00,219.15,219.42,219.03,219.21,3554.0,203.6539,203.9048,203.5424,203.7096,3554.0
2022-01-21 13:55:00,219.17,219.18,218.26,218.29,6827.0,203.6725,203.6818,202.8268,202.8547,6827.0
2022-01-21 14:00:00,218.4,218.46,218.2,218.41,9829.0,202.9569,203.0127,202.771,202.9662,9829.0
2022-01-21 14:05:00,218.61,218.79,218.34,218.38,5019.0,203.1521,203.3193,202.9011,202.9383,5019.0
2022-01-21 14:10:00,218.41,218.64,218.22,218.5,5640.0,202.9662,203.1799,202.7896,203.0498,5640.0
2022-01-21 14:15:00,218.58,218.64,218.27,218.46,2220.0,203.1242,203.1799,202.8361,203.0127,2220.0
2022-01-21 14:20:00,218.41,218.7,218.38,218.7,2511.0,202.9662,203.2357,202.9383,203.2357,2511.0
2022-01-21 14:25:00,218.69,218.69,217.99,218.1,6550.0,203.2264,203.2264,202.5759,202.6781,6550.0
2022-01-21 14:30:00,218.3,218.3,218.12,218.19,1621.0,202.864,202.864,202.6967,202.7618,1621.0
2022-01-21 14:35:00,218.12,218.55,218.0,218.36,5048.0,202.6967,203.0963,202.5852,202.9197,5048.0
2022-01-21 14:40:00,218.61,218.72,218.45,218.45,1671.0,203.1521,203.2543,203.0034,203.0034,1671.0
2022-01-21 14:45:00,218.58,218.77,218.48,218.66,2142.0,203.1242,203.3007,203.0312,203.1985,2142.0
2022-01-21 14:50:00,218.55,218.55,218.25,218.4,4052.0,203.0963,203.0963,202.8175,202.9569,4052.0
2022-01-21 14:55:00,218.47,218.5,217.92,217.92,7103.0,203.022,203.0498,202.5108,202.5108,7103.0
2022-01-21 15:00:00,217.8,218.28,217.8,218.06,6710.0,202.3993,202.8454,202.3993,202.6409,6710.0
2022-01-21 15:05:00,217.98,218.23,217.9,218.15,17041.0,202.5666,202.7989,202.4923,202.7246,17041.0
2022-01-21 15:10:00,218.16,218.31,217.97,218.3,8582.0,202.7339,202.8733,202.5573,202.864,8582.0
2022-01-21 15:15:00,218.2,218.77,217.96,218.6,9126.0,202.771,203.3007,202.548,203.1428,9126.0
2022-01-21 15:20:00,218.5,218.5,217.84,218.17,6996.0,203.0498,203.0498,202.4365,202.7432,6996.0
2022-01-21 15:25:00,218.2,218.2,217.59,217.87,9288.0,202.771,202.771,202.2042,202.4644,9288.0
2022-01-21 15:30:00,217.78,218.33,217.78,217.88,10687.0,202.3807,202.8919,202.3807,202.4737,10687.0
2022-01-21 15:35:00,217.87,218.21,217.87,218.1,11585.0,202.4644,202.7803,202.4644,202.6781,11585.0
2022-01-21 15:40:00,218.24,218.79,218.09,218.15,10049.0,202.8082,203.3193,202.6688,202.7246,10049.0
2022-01-21 15:45:00,218.1,218.41,217.76,218.31,15319.0,202.6781,202.9662,202.3622,202.8733,15319.0
2022-01-21 15:50:00,218.15,218.17,216.83,217.07,30132.0,202.7246,202.7432,201.4979,201.7209,30132.0
2022-01-21 15:55:00,216.99,217.76,216.9,217.13,85880.0,201.6466,202.3622,201.563,201.7767,85880.0
2022-01-24 09:30:00,216.42,219.37,215.6,217.24,77778.0,201.1169,203.8583,200.3549,201.8789,77778.0
2022-01-24 09:35:00,217.0,218.69,217.0,217.85,15899.0,201.6559,203.2264,201.6559,202.4458,15899.0
2022-01-24 09:40:00,217.66,219.09,216.0,216.15,13884.0,202.2692,203.5981,200.7266,200.866,13884.0
2022-01-24 09:45:00,216.13,216.6,215.56,216.05,24539.0,200.8474,201.2842,200.3177,200.7731,24539.0
2022-01-24 09:50:00,215.89,216.9,215.34,216.34,26733.0,200.6244,201.563,200.1133,201.0426,26733.0
2022-01-24 09:55:00,216.21,216.91,216.02,216.17,21442.0,200.9218,201.5723,200.7452,200.8846,21442.0
2022-01-24 10:00:00,216.53,216.61,215.3,215.3,13816.0,201.2191,201.2935,200.0761,200.0761,13816.0
2022-01-24 10:05:00,215.39,215.94,215.02,215.37,14666.0,200.1597,200.6709,199.8159,200.1412,14666.0
2022-01-24 10:10:00,215.08,215.86,214.55,215.44,18775.0,199.8717,200.5965,199.3791,200.2062,18775.0
2022-01-24 10:15:00,215.39,215.62,214.57,214.57,13850.0,200.1597,200.3735,199.3977,199.3977,13850.0
2022-01-24 10:20:00,214.71,215.23,214.51,215.13,15559.0,199.5278,200.0111,199.342,199.9181,15559.0
2022-01-24 10:25:00,215.23,216.0,215.22,215.59,35048.0,200.0111,200.7266,200.0018,200.3456,35048.0
2022-01-24 10:30:00,215.65,216.19,215.38,215.8,13397.0,200.4014,200.9032,200.1504,200.5408,13397.0
2022-01-24 10:35:00,215.79,216.12,215.39,215.7,11008.0,200.5315,200.8381,200.1597,200.4478,11008.0
2022-01-24 10:40:00,215.43,215.56,214.94,215.14,7816.0,200.1969,200.3177,199.7416,199.9274,7816.0
2022-01-24 10:45:00,215.17,215.29,213.97,213.97,11497.0,199.9553,200.0668,198.8402,198.8402,11497.0
2022-01-24 10:50:00,214.02,214.94,213.85,214.86,8790.0,198.8866,199.7416,198.7286,199.6672,8790.0
2022-01-24 10:55:00,215.02,215.02,213.95,214.18,7464.0,199.8159,199.8159,198.8216,199.0353,7464.0
2022-01-24 11:00:00,214.09,214.31,213.66,213.82,6364.0,198.9517,199.1561,198.5521,198.7008,6364.0
2022-01-24 11:05:00,213.59,213.87,213.43,213.68,7539.0,198.487,198.7472,198.3383,198.5707,7539.0
2022-01-24 11:10:00,213.7,213.83,213.1,213.4,10916.0,198.5892,198.71,198.0317,198.3105,10916.0
2022-01-24 11:15:00,213.35,213.76,213.22,213.48,9953.0,198.264,198.645,198.1432,198.3848,9953.0
2022-01-24 11:20:00,213.33,213.86,213.23,213.39,4833.0,198.2454,198.7379,198.1525,198.3012,4833.0
2022-01-24 11:25:00,213.29,213.93,213.04,213.9,7485.0,198.2082,198.803,197.9759,198.7751,7485.0
2022-01-24 11:30:00,213.86,213.87,213.22,213.44,7463.0,198.7379,198.7472,198.1432,198.3476,7463.0
2022-01-24 11:35:00,213.38,213.54,212.64,212.91,9765.0,198.2919,198.4406,197.6042,197.8551,9765.0
2022-01-24 11:40:00,212.88,212.88,212.22,212.4,8670.0,197.8272,197.8272,197.2139,197.3812,8670.0
2022-01-24 11:45:00,212.45,212.67,211.23,211.34,13875.0,197.4276,197.6321,196.2939,196.3961,13875.0
2022-01-24 11:50:00,211.03,212.29,211.03,212.26,10081.0,196.108,197.2789,196.108,197.2511,10081.0
2022-01-24 11:55:00,212.27,213.58,212.27,213.23,17165.0,197.2604,198.4777,197.2604,198.1525,17165.0
2022-01-24 12:00:00,213.13,213.13,212.21,212.31,10896.0,198.0595,198.0595,197.2046,197.2975,10896.0
2022-01-24 12:05:00,212.25,212.7,211.95,211.98,7915.0,197.2418,197.66,196.963,196.9909,7915.0
2022-01-24 12:10:00,212.09,212.31,211.84,212.31,9905.0,197.0931,197.2975,196.8608,197.2975,9905.0
2022-01-24 12:15:00,212.23,212.28,211.49,211.74,9756.0,197.2232,197.2697,196.5355,196.7678,9756.0
2022-01-24 12:20:00,211.86,212.8,211.86,212.49,11378.0,196.8793,197.7529,196.8793,197.4648,11378.0
2022-01-24 12:25:00,212.45,212.73,211.82,212.47,9329.0,197.4276,197.6878,196.8422,197.4462,9329.0
2022-01-24 12:30:00,212.43,212.61,212.16,212.48,9260.0,197.409,197.5763,197.1581,197.4555,9260.0
2022-01-24 12:35:00,212.47,212.47,211.56,211.95,8508.0,197.4462,197.4462,196.6006,196.963,8508.0
2022-01-24 12:40:00,211.88,212.93,211.66,212.5,7525.0,196.8979,197.8737,196.6935,197.4741,7525.0
2022-01-24 12:45:00,212.51,212.98,212.5,212.88,11446.0,197.4834,197.9202,197.4741,197.8272,11446.0
2022-01-24 12:50:00,212.69,213.22,212.52,213.17,10115.0,197.6507,198.1432,197.4927,198.0967,10115.0
2022-01-24 12:55:00,213.13,213.51,212.72,212.78,12547.0,198.0595,198.4127,197.6785,197.7343,12547.0
2022-01-24 13:00:00,212.94,212.95,212.24,212.72,10271.0,197.883,197.8923,197.2325,197.6785,10271.0
2022-01-24 13:05:00,212.75,213.89,212.32,213.85,9871.0,197.7064,198.7658,197.3068,198.7286,9871.0
2022-01-24 13:10:00,213.84,213.97,213.5,213.76,13574.0,198.7193,198.8402,198.4034,198.645,13574.0
2022-01-24 13:15:00,213.73,214.86,213.59,214.58,16391.0,198.6171,199.6672,198.487,199.407,16391.0
2022-01-24 13:20:00,214.54,214.67,213.31,213.32,21010.0,199.3698,199.4907,198.2268,198.2361,21010.0
2022-01-24 13:25:00,213.34,213.5,212.91,213.31,11977.0,198.2547,198.4034,197.8551,198.2268,11977.0
2022-01-24 13:30:00,213.13,213.91,213.13,213.9,13159.0,198.0595,198.7844,198.0595,198.7751,13159.0
2022-01-24 13:35:00,213.69,213.77,212.96,213.62,6441.0,198.5799,198.6543,197.9016,198.5149,6441.0
2022-01-24 13:40:00,213.61,213.65,212.93,213.12,8873.0,198.5056,198.5428,197.8737,198.0503,8873.0
2022-01-24 13:45:00,213.15,214.01,213.15,214.01,10690.0,198.0781,198.8773,198.0781,198.8773,10690.0
2022-01-24 13:50:00,214.1,214.36,213.82,214.24,14312.0,198.961,199.2026,198.7008,199.0911,14312.0
2022-01-24 13:55:00,214.13,214.39,214.01,214.3,20249.0,198.9888,199.2305,198.8773,199.1468,20249.0
2022-01-24 14:00:00,214.29,214.79,214.24,214.3,74325.0,199.1375,199.6022,199.0911,199.1468,74325.0
2022-01-24 14:05:00,214.38,214.6,214.09,214.14,10831.0,199.2212,199.4256,198.9517,198.9981,10831.0
2022-01-24 14:10:00,214.3,214.56,213.02,213.33,10907.0,199.1468,199.3884,197.9573,198.2454,10907.0
2022-01-24 14:15:00,213.49,213.49,212.64,212.7,13411.0,198.3941,198.3941,197.6042,197.66,13411.0
2022-01-24 14:20:00,212.59,213.0,212.06,212.21,8270.0,197.5577,197.9387,197.0652,197.2046,8270.0
2022-01-24 14:25:00,212.01,212.74,211.96,212.62,11016.0,197.0187,197.6971,196.9723,197.5856,11016.0
2022-01-24 14:30:00,212.66,213.39,212.66,212.88,10291.0,197.6228,198.3012,197.6228,197.8272,10291.0
2022-01-24 14:35:00,212.89,212.91,211.93,211.94,22650.0,197.8365,197.8551,196.9444,196.9537,22650.0
2022-01-24 14:40:00,211.95,212.37,211.73,212.33,7631.0,196.963,197.3533,196.7585,197.3161,7631.0
2022-01-24 14:45:00,212.18,213.12,211.98,213.11,13475.0,197.1767,198.0503,196.9909,198.041,13475.0
2022-01-24 14:50:00,213.32,213.76,212.9,213.76,6734.0,198.2361,198.645,197.8458,198.645,6734.0
2022-01-24 14:55:00,213.67,214.47,213.65,214.3,10118.0,198.5614,199.3048,198.5428,199.1468,10118.0
2022-01-24 15:00:00,214.25,215.42,214.22,215.27,9960.0,199.1004,200.1876,199.0725,200.0482,9960.0
2022-01-24 15:05:00,215.3,215.3,214.6,215.14,6696.0,200.0761,200.0761,199.4256,199.9274,6696.0
2022-01-24 15:10:00,215.16,215.83,215.02,215.68,9086.0,199.946,200.5686,199.8159,200.4292,9086.0
2022-01-24 15:15:00,215.73,216.29,215.11,215.11,13799.0,200.4757,200.9961,199.8995,199.8995,13799.0
2022-01-24 15:20:00,215.36,215.49,215.11,215.21,10958.0,200.1319,200.2527,199.8995,199.9925,10958.0
2022-01-24 15:25:00,215.21,215.48,214.74,215.16,23149.0,199.9925,200.2434,199.5557,199.946,23149.0
2022-01-24 15:30:00,215.08,216.57,214.96,216.42,26311.0,199.8717,201.2563,199.7601,201.1169,26311.0
2022-01-24 15:35:00,216.41,217.0,216.15,216.88,17427.0,201.1076,201.6559,200.866,201.5444,17427.0
2022-01-24 15:40:00,216.91,216.98,215.81,216.04,9865.0,201.5723,201.6373,200.55,200.7638,9865.0
2022-01-24 15:45:00,216.15,217.76,216.15,217.56,15718.0,200.866,202.3622,200.866,202.1763,15718.0
2022-01-24 15:50:00,217.57,218.53,217.56,218.09,49260.0,202.1856,203.0777,202.1763,202.6688,49260.0
2022-01-24 15:55:00,218.13,218.45,217.75,218.2,155020.0,202.706,203.0034,202.3529,202.771,155020.0
2022-01-25 09:30:00,213.09,217.12,212.74,216.8,62024.0,198.0224,201.7674,197.6971,201.47,62024.0
2022-01-25 09:35:00,216.84,217.34,214.99,215.11,38521.0,201.5072,201.9719,199.788,199.8995,38521.0
2022-01-25 09:40:00,215.22,215.49,214.61,214.91,2859.0,200.0018,200.2527,199.4349,199.7137,2859.0
2022-01-25 09:45:00,214.69,214.94,213.92,214.18,24163.0,199.5092,199.7416,198.7937,199.0353,24163.0
2022-01-25 09:50:00,214.19,214.52,213.54,213.81,10794.0,199.0446,199.3513,198.4406,198.6915,10794.0
2022-01-25 09:55:00,214.0,214.21,213.37,213.76,8589.0,198.868,199.0632,198.2826,198.645,8589.0
2022-01-25 10:00:00,213.46,213.87,212.98,213.29,6600.0,198.3662,198.7472,197.9202,198.2082,6600.0
2022-01-25 10:05:00,213.39,213.65,212.87,213.65,6858.0,198.3012,198.5428,197.8179,198.5428,6858.0
2022-01-25 10:10:00,213.51,214.95,213.51,214.92,10760.0,198.4127,199.7509,198.4127,199.723,10760.0
2022-01-25 10:15:00,214.84,215.18,214.43,214.55,18807.0,199.6486,199.9646,199.2676,199.3791,18807.0
2022-01-25 10:20:00,214.54,214.94,213.86,214.84,6465.0,199.3698,199.7416,198.7379,199.6486,6465.0
2022-01-25 10:25:00,215.27,216.44,215.02,215.94,11680.0,200.0482,201.1355,199.8159,200.6709,11680.0
2022-01-25 10:30:00,215.95,216.15,215.33,215.58,10188.0,200.6801,200.866,200.104,200.3363,10188.0
2022-01-25 10:35:00,215.5,215.73,214.58,214.97,8624.0,200.262,200.4757,199.407,199.7694,8624.0
2022-01-25 10:40:00,215.08,215.95,214.88,215.95,9666.0,199.8717,200.6801,199.6858,200.6801,9666.0
2022-01-25 10:45:00,215.87,216.13,215.34,216.13,9854.0,200.6058,200.8474,200.1133,200.8474,9854.0
2022-01-25 10:50:00,216.02,216.02,215.1,215.26,9399.0,200.7452,200.7452,199.8902,200.0389,9399.0
2022-01-25 10:55:00,215.34,215.51,214.61,214.8,7082.0,200.1133,200.2713,199.4349,199.6115,7082.0
2022-01-25 11:00:00,215.0,215.7,214.97,215.33,15447.0,199.7973,200.4478,199.7694,200.104,15447.0
2022-01-25 11:05:00,215.43,215.98,214.21,214.66,9514.0,200.1969,200.708,199.0632,199.4814,9514.0
2022-01-25 11:10:00,214.78,214.91,214.36,214.38,8456.0,199.5929,199.7137,199.2026,199.2212,8456.0
2022-01-25 11:15:00,214.4,215.26,214.23,215.11,16462.0,199.2397,200.0389,199.0818,199.8995,16462.0
2022-01-25 11:20:00,215.29,215.9,215.29,215.78,7146.0,200.0668,200.6337,200.0668,200.5222,7146.0
2022-01-25 11:25:00,215.79,215.92,215.37,215.66,21463.0,200.5315,200.6523,200.1412,200.4107,21463.0
2022-01-25 11:30:00,215.56,215.67,215.05,215.05,5904.0,200.3177,200.4199,199.8438,199.8438,5904.0
2022-01-25 11:35:00,215.05,215.28,214.15,214.58,7579.0,199.8438,200.0575,199.0074,199.407,7579.0
2022-01-25 11:40:00,214.49,215.18,214.49,215.13,6391.0,199.3234,199.9646,199.3234,199.9181,6391.0
2022-01-25 11:45:00,215.01,215.39,214.88,215.19,5824.0,199.8066,200.1597,199.6858,199.9739,5824.0
2022-01-25 11:50:00,215.08,215.59,215.05,215.59,2496.0,199.8717,200.3456,199.8438,200.3456,2496.0
2022-01-25 11:55:00,215.59,215.59,214.44,214.47,9034.0,200.3456,200.3456,199.2769,199.3048,9034.0
2022-01-25 12:00:00,214.36,214.49,213.96,214.38,8238.0,199.2026,199.3234,198.8309,199.2212,8238.0
2022-01-25 12:05:00,214.49,215.22,214.42,215.16,5640.0,199.3234,200.0018,199.2583,199.946,5640.0
2022-01-25 12:10:00,215.01,215.4,214.91,215.17,4315.0,199.8066,200.169,199.7137,199.9553,4315.0
2022-01-25 12:15:00,215.31,215.56,214.42,215.22,22644.0,200.0854,200.3177,199.2583,200.0018,22644.0
2022-01-25 12:20:00,215.11,215.46,215.09,215.31,6608.0,199.8995,200.2248,199.881,200.0854,6608.0
2022-01-25 12:25:00,215.46,215.71,215.24,215.71,5669.0,200.2248,200.4571,200.0203,200.4571,5669.0
2022-01-25 12:30:00,215.61,215.61,214.98,214.99,4004.0,200.3642,200.3642,199.7787,199.788,4004.0
2022-01-25 12:35:00,215.06,215.2,214.87,214.97,6871.0,199.8531,199.9832,199.6765,199.7694,6871.0
2022-01-25 12:40:00,214.98,215.02,214.53,214.75,3467.0,199.7787,199.8159,199.3606,199.565,3467.0
2022-01-25 12:45:00,215.09,215.09,214.5,214.64,6369.0,199.881,199.881,199.3327,199.4628,6369.0
2022-01-25 12:50:00,214.64,214.85,214.43,214.77,6916.0,199.4628,199.6579,199.2676,199.5836,6916.0
2022-01-25 12:55:00,214.6,214.8,214.41,214.8,5877.0,199.4256,199.6115,199.249,199.6115,5877.0
2022-01-25 13:00:00,214.85,214.92,214.22,214.58,9564.0,199.6579,199.723,199.0725,199.407,9564.0
2022-01-25 13:05:00,214.44,214.79,214.29,214.62,6737.0,199.2769,199.6022,199.1375,199.4442,6737.0
2022-01-25 13:10:00,214.7,215.05,214.59,214.95,9691.0,199.5185,199.8438,199.4163,199.7509,9691.0
2022-01-25 13:15:00,214.89,215.33,214.82,215.18,5904.0,199.6951,200.104,199.63,199.9646,5904.0
2022-01-25 13:20:00,215.24,215.24,215.01,215.01,7469.0,200.0203,200.0203,199.8066,199.8066,7469.0
2022-01-25 13:25:00,215.0,216.03,215.0,215.84,19776.0,199.7973,200.7545,199.7973,200.5779,19776.0
2022-01-25 13:30:00,215.64,215.94,215.51,215.75,15264.0,200.3921,200.6709,200.2713,200.4943,15264.0
2022-01-25 13:35:00,215.71,216.17,215.6,216.11,14379.0,200.4571,200.8846,200.3549,200.8288,14379.0
2022-01-25 13:40:00,216.31,216.33,216.07,216.33,7619.0,201.0147,201.0333,200.7917,201.0333,7619.0
2022-01-25 13:45:00,216.32,216.97,216.31,216.91,11211.0,201.024,201.628,201.0147,201.5723,11211.0
2022-01-25 13:50:00,216.98,217.29,216.79,217.03,11332.0,201.6373,201.9254,201.4607,201.6838,11332.0
2022-01-25 13:55:00,217.05,217.39,216.9,217.39,3797.0,201.7024,202.0183,201.563,202.0183,3797.0
2022-01-25 14:00:00,217.32,217.37,217.02,217.28,8427.0,201.9533,201.9997,201.6745,201.9161,8427.0
2022-01-25 14:05:00,217.12,217.23,216.9,217.01,7963.0,201.7674,201.8696,201.563,201.6652,7963.0
2022-01-25 14:10:00,217.1,217.65,217.1,217.47,8004.0,201.7488,202.2599,201.7488,202.0927,8004.0
2022-01-25 14:15:00,217.52,217.58,217.34,217.54,11472.0,202.1391,202.1949,201.9719,202.1577,11472.0
2022-01-25 14:20:00,217.53,217.56,217.29,217.31,10759.0,202.1484,202.1763,201.9254,201.944,10759.0
2022-01-25 14:25:00,217.27,217.4,217.0,217.2,9485.0,201.9068,202.0276,201.6559,201.8418,9485.0
2022-01-25 14:30:00,217.31,217.55,216.93,217.0,7017.0,201.944,202.167,201.5908,201.6559,7017.0
2022-01-25 14:35:00,217.0,217.34,216.97,217.21,6944.0,201.6559,201.9719,201.628,201.851,6944.0
2022-01-25 14:40:00,217.22,217.55,217.21,217.55,9788.0,201.8603,202.167,201.851,202.167,9788.0
2022-01-25 14:45:00,217.55,217.69,217.4,217.58,7829.0,202.167,202.2971,202.0276,202.1949,7829.0
2022-01-25 14:50:00,217.61,218.05,217.21,218.02,10854.0,202.2228,202.6317,201.851,202.6038,10854.0
2022-01-25 14:55:00,217.93,218.69,217.81,218.68,5435.0,202.5201,203.2264,202.4086,203.2171,5435.0
2022-01-25 15:00:00,218.61,218.61,218.05,218.1,7567.0,203.1521,203.1521,202.6317,202.6781,7567.0
2022-01-25 15:05:00,218.0,218.38,218.0,218.08,21405.0,202.5852,202.9383,202.5852,202.6595,21405.0
2022-01-25 15:10:00,218.05,218.32,217.64,218.07,48919.0,202.6317,202.8826,202.2506,202.6502,48919.0
2022-01-25 15:15:00,218.27,218.65,218.03,218.65,14181.0,202.8361,203.1892,202.6131,203.1892,14181.0
2022-01-25 15:20:00,218.56,218.68,217.76,217.8,14908.0,203.1056,203.2171,202.3622,202.3993,14908.0
2022-01-25 15:25:00,217.67,217.67,217.09,217.12,11275.0,202.2785,202.2785,201.7395,201.7674,11275.0
2022-01-25 15:30:00,217.22,217.35,217.01,217.12,16433.0,201.8603,201.9811,201.6652,201.7674,16433.0
2022-01-25 15:35:00,217.13,217.72,216.82,217.54,15883.0,201.7767,202.325,201.4886,202.1577,15883.0
2022-01-25 15:40:00,217.61,218.12,217.49,217.51,21723.0,202.2228,202.6967,202.1113,202.1298,21723.0
2022-01-25 15:45:00,217.65,217.98,217.12,217.46,28797.0,202.2599,202.5666,201.7674,202.0834,28797.0
2022-01-25 15:50:00,217.45,217.62,216.64,216.87,58541.0,202.0741,202.2321,201.3214,201.5351,58541.0
2022-01-25 15:55:00,216.93,217.59,216.74,216.88,120710.0,201.5908,202.2042,201.4143,201.5444,120710.0
2022-01-26 09:30:00,205.49,208.28,198.57,202.43,131838.0,190.9598,193.5525,184.5291,188.1161,131838.0
2022-01-26 09:35:00,202.36,202.56,199.1,200.03,87032.0,188.0511,188.237,185.0216,185.8858,87032.0
2022-01-26 09:40:00,199.94,200.6,198.39,199.41,46543.0,185.8022,186.4155,184.3618,185.3097,46543.0
2022-01-26 09:45:00,199.41,201.2,199.32,200.37,63034.0,185.3097,186.9731,185.2261,186.2018,63034.0
2022-01-26 09:50:00,200.65,201.3,199.64,200.84,54783.0,186.462,187.066,185.5234,186.6386,54783.0
2022-01-26 09:55:00,200.72,200.72,199.72,200.37,40969.0,186.5271,186.5271,185.5978,186.2018,40969.0
2022-01-26 10:00:00,200.44,201.19,199.8,200.13,36344.0,186.2669,186.9638,185.6721,185.9788,36344.0
2022-01-26 10:05:00,200.12,200.48,199.6,200.38,41832.0,185.9695,186.304,185.4863,186.2111,41832.0
2022-01-26 10:10:00,200.39,200.46,199.64,199.64,33008.0,186.2204,186.2854,185.5234,185.5234,33008.0
2022-01-26 10:15:00,199.62,199.95,199.19,199.57,35799.0,185.5048,185.8115,185.1052,185.4584,35799.0
2022-01-26 10:20:00,199.49,200.08,199.39,199.5,25032.0,185.384,185.9323,185.2911,185.3933,25032.0
2022-01-26 10:25:00,199.51,199.95,199.08,199.73,34471.0,185.4026,185.8115,185.003,185.6071,34471.0
2022-01-26 10:30:00,199.74,200.77,199.57,200.71,58818.0,185.6164,186.5735,185.4584,186.5178,58818.0
2022-01-26 10:35:00,200.71,202.44,200.5,202.29,106024.0,186.5178,188.1254,186.3226,187.986,106024.0
2022-01-26 10:40:00,202.28,204.01,200.75,201.12,114193.0,187.9768,189.5844,186.5549,186.8988,114193.0
2022-01-26 10:45:00,200.78,202.26,200.78,201.97,73420.0,186.5828,187.9582,186.5828,187.6887,73420.0
2022-01-26 10:50:00,202.03,202.7,201.85,202.59,30754.0,187.7444,188.3671,187.5772,188.2648,30754.0
2022-01-26 10:55:00,202.43,204.82,202.36,203.79,65180.0,188.1161,190.3371,188.0511,189.38,65180.0
2022-01-26 11:00:00,203.97,204.64,203.89,204.3,59779.0,189.5473,190.1699,189.4729,189.8539,59779.0
2022-01-26 11:05:00,204.39,205.96,204.21,205.9,49559.0,189.9376,191.3965,189.7703,191.3408,49559.0
2022-01-26 11:10:00,205.81,205.94,203.96,204.36,92559.0,191.2571,191.378,189.538,189.9097,92559.0
2022-01-26 11:15:00,204.47,204.47,202.76,203.05,56581.0,190.0119,190.0119,188.4228,188.6923,56581.0
2022-01-26 11:20:00,202.99,203.36,202.0,202.97,53619.0,188.6365,188.9804,187.7166,188.618,53619.0
2022-01-26 11:25:00,202.9,203.44,202.73,202.81,28476.0,188.5529,189.0547,188.3949,188.4693,28476.0
2022-01-26 11:30:00,202.85,203.38,202.35,203.3,46738.0,188.5064,188.999,188.0418,188.9246,46738.0
2022-01-26 11:35:00,203.28,203.37,202.67,203.18,43896.0,188.906,188.9897,188.3392,188.8131,43896.0
2022-01-26 11:40:00,203.03,204.62,203.02,204.5,51240.0,188.6737,190.1513,188.6644,190.0398,51240.0
2022-01-26 11:45:00,204.49,205.16,204.49,204.64,53424.0,190.0305,190.6531,190.0305,190.1699,53424.0
2022-01-26 11:50:00,204.5,204.79,204.0,204.28,64395.0,190.0398,190.3093,189.5751,189.8353,64395.0
2022-01-26 11:55:00,204.08,204.26,203.13,204.14,34889.0,189.6495,189.8167,188.7666,189.7052,34889.0
2022-01-26 12:00:00,204.16,204.18,203.53,203.89,19721.0,189.7238,189.7424,189.1384,189.4729,19721.0
2022-01-26 12:05:00,203.94,203.95,203.21,203.83,18504.0,189.5194,189.5287,188.841,189.4172,18504.0
2022-01-26 12:10:00,203.83,204.19,203.61,204.01,18861.0,189.4172,189.7517,189.2127,189.5844,18861.0
2022-01-26 12:15:00,204.09,204.2,203.62,203.93,12982.0,189.6588,189.761,189.222,189.5101,12982.0
2022-01-26 12:20:00,203.89,204.25,203.21,203.49,14299.0,189.4729,189.8075,188.841,189.1012,14299.0
2022-01-26 12:25:00,203.57,203.96,203.43,203.56,27056.0,189.1755,189.538,189.0454,189.1662,27056.0
2022-01-26 12:30:00,203.58,203.91,203.38,203.79,24451.0,189.1848,189.4915,188.999,189.38,24451.0
2022-01-26 12:35:00,203.83,204.31,203.75,203.98,15710.0,189.4172,189.8632,189.3428,189.5565,15710.0
2022-01-26 12:40:00,204.05,204.64,203.75,204.33,22533.0,189.6216,190.1699,189.3428,189.8818,22533.0
2022-01-26 12:45:00,204.33,204.62,203.82,203.84,14547.0,189.8818,190.1513,189.4079,189.4264,14547.0
2022-01-26 12:50:00,203.89,204.82,203.69,204.52,13016.0,189.4729,190.3371,189.2871,190.0584,13016.0
2022-01-26 12:55:00,204.59,204.6,203.89,204.04,12903.0,190.1234,190.1327,189.4729,189.6123,12903.0
2022-01-26 13:00:00,204.03,204.13,203.56,203.98,25583.0,189.603,189.6959,189.1662,189.5565,25583.0
2022-01-26 13:05:00,203.92,204.05,203.7,203.92,25142.0,189.5008,189.6216,189.2963,189.5008,25142.0
2022-01-26 13:10:00,203.92,204.2,203.8,204.03,17964.0,189.5008,189.761,189.3893,189.603,17964.0
2022-01-26 13:15:00,203.96,204.03,203.31,203.46,22820.0,189.538,189.603,188.9339,189.0733,22820.0
2022-01-26 13:20:00,203.45,203.82,202.78,202.8,57606.0,189.064,189.4079,188.4414,188.46,57606.0
2022-01-26 13:25:00,202.88,203.23,202.5,202.58,25019.0,188.5343,188.8596,188.1812,188.2555,25019.0
2022-01-26 13:30:00,202.57,202.91,202.06,202.78,23507.0,188.2462,188.5622,187.7723,188.4414,23507.0
2022-01-26 13:35:00,202.71,203.63,202.45,203.57,32878.0,188.3763,189.2313,188.1347,189.1755,32878.0
2022-01-26 13:40:00,203.54,203.62,202.96,202.96,13752.0,189.1477,189.222,188.6087,188.6087,13752.0
2022-01-26 13:45:00,202.86,203.03,202.52,202.78,21106.0,188.5157,188.6737,188.1998,188.4414,21106.0
2022-01-26 13:50:00,202.78,203.64,202.77,203.56,24573.0,188.4414,189.2406,188.4321,189.1662,24573.0
2022-01-26 13:55:00,203.59,204.2,203.58,204.0,40287.0,189.1941,189.761,189.1848,189.5751,40287.0
2022-01-26 14:00:00,203.91,204.74,202.68,202.83,65574.0,189.4915,190.2628,188.3485,188.4879,65574.0
2022-01-26 14:05:00,203.04,204.13,202.78,202.81,17817.0,188.683,189.6959,188.4414,188.4693,17817.0
2022-01-26 14:10:00,202.92,203.2,201.13,201.13,26862.0,188.5715,188.8317,186.9081,186.9081,26862.0
2022-01-26 14:15:00,201.25,201.7,200.69,200.78,62693.0,187.0196,187.4378,186.4992,186.5828,62693.0
2022-01-26 14:20:00,200.81,201.14,200.17,200.96,39266.0,186.6107,186.9174,186.016,186.7501,39266.0
2022-01-26 14:25:00,201.03,202.27,201.02,201.66,19940.0,186.8151,187.9675,186.8058,187.4006,19940.0
2022-01-26 14:30:00,201.58,202.43,200.76,201.03,23499.0,187.3262,188.1161,186.5642,186.8151,23499.0
2022-01-26 14:35:00,200.86,202.95,200.71,202.39,21820.0,186.6572,188.5994,186.5178,188.079,21820.0
2022-01-26 14:40:00,202.44,202.49,200.19,200.42,36035.0,188.1254,188.1719,186.0345,186.2483,36035.0
2022-01-26 14:45:00,200.21,200.26,198.92,199.29,43299.0,186.0531,186.0996,184.8543,185.1982,43299.0
2022-01-26 14:50:00,199.25,200.26,199.22,199.74,24502.0,185.161,186.0996,185.1331,185.6164,24502.0
2022-01-26 14:55:00,199.83,200.32,199.48,200.05,25480.0,185.7,186.1553,185.3747,185.9044,25480.0
2022-01-26 15:00:00,199.98,199.98,198.08,198.45,30026.0,185.8394,185.8394,184.0737,184.4176,30026.0
2022-01-26 15:05:00,198.29,198.72,197.81,197.87,44197.0,184.2689,184.6685,183.8228,183.8786,44197.0
2022-01-26 15:10:00,197.86,198.72,197.6,197.61,29180.0,183.8693,184.6685,183.6277,183.637,29180.0
2022-01-26 15:15:00,197.57,198.11,197.18,197.41,26932.0,183.5998,184.1016,183.2374,183.4511,26932.0
2022-01-26 15:20:00,197.3,197.41,196.54,197.08,17288.0,183.3489,183.4511,182.6426,183.1444,17288.0
2022-01-26 15:25:00,197.05,198.21,196.74,198.16,30219.0,183.1166,184.1945,182.8285,184.1481,30219.0
2022-01-26 15:30:00,198.15,198.89,197.5,197.53,46081.0,184.1388,184.8265,183.5347,183.5626,46081.0
2022-01-26 15:35:00,197.31,198.21,196.79,197.64,31068.0,183.3582,184.1945,182.875,183.6648,31068.0
2022-01-26 15:40:00,197.84,198.32,197.37,197.47,36241.0,183.8507,184.2968,183.4139,183.5069,36241.0
2022-01-26 15:45:00,197.59,197.98,196.91,197.3,40404.0,183.6184,183.9808,182.9865,183.3489,40404.0
2022-01-26 15:50:00,197.31,197.96,196.56,197.71,77219.0,183.3582,183.9622,182.6612,183.7299,77219.0
2022-01-26 15:55:00,197.68,197.94,196.65,197.52,186169.0,183.702,183.9436,182.7448,183.5533,186169.0
2022-01-27 09:30:00,198.25,199.81,196.81,197.53,75667.0,184.2317,185.6814,182.8935,183.5626,75667.0
2022-01-27 09:35:00,197.29,197.84,196.45,196.7,40960.0,183.3396,183.8507,182.559,182.7913,40960.0
2022-01-27 09:40:00,196.64,198.38,196.64,197.93,59281.0,182.7356,184.3525,182.7356,183.9343,59281.0
2022-01-27 09:45:00,198.15,198.37,197.25,197.87,32426.0,184.1388,184.3432,183.3024,183.8786,32426.0
2022-01-27 09:50:00,197.96,199.78,197.87,199.27,27535.0,183.9622,185.6535,183.8786,185.1796,27535.0
2022-01-27 09:55:00,199.31,199.31,198.31,199.04,14556.0,185.2168,185.2168,184.2875,184.9659,14556.0
2022-01-27 10:00:00,199.14,199.75,198.37,199.75,14736.0,185.0588,185.6256,184.3432,185.6256,14736.0
2022-01-27 10:05:00,199.55,200.58,199.54,200.41,13233.0,185.4398,186.397,185.4305,186.239,13233.0
2022-01-27 10:10:00,200.52,200.54,199.52,199.81,9786.0,186.3412,186.3598,185.4119,185.6814,9786.0
2022-01-27 10:15:00,199.89,200.02,199.45,199.48,22611.0,185.7557,185.8766,185.3469,185.3747,22611.0
2022-01-27 10:20:00,199.4,199.7,198.71,198.71,10504.0,185.3004,185.5792,184.6592,184.6592,10504.0
2022-01-27 10:25:00,198.65,198.85,197.82,197.99,22874.0,184.6034,184.7893,183.8321,183.9901,22874.0
2022-01-27 10:30:00,197.98,198.31,197.63,197.8,12924.0,183.9808,184.2875,183.6556,183.8135,12924.0
2022-01-27 10:35:00,197.81,198.24,197.61,197.61,13005.0,183.8228,184.2224,183.637,183.637,13005.0
2022-01-27 10:40:00,197.63,198.8,197.63,198.78,14481.0,183.6556,184.7428,183.6556,184.7242,14481.0
2022-01-27 10:45:00,198.84,198.84,197.68,198.08,10320.0,184.78,184.78,183.702,184.0737,10320.0
2022-01-27 10:50:00,197.96,198.2,197.85,197.94,7113.0,183.9622,184.1852,183.86,183.9436,7113.0
2022-01-27 10:55:00,198.0,199.2,197.76,199.2,18283.0,183.9994,185.1145,183.7764,185.1145,18283.0
2022-01-27 11:00:00,199.21,199.78,199.21,199.66,12884.0,185.1238,185.6535,185.1238,185.542,12884.0
2022-01-27 11:05:00,199.71,199.85,199.14,199.16,12494.0,185.5885,185.7186,185.0588,185.0774,12494.0
2022-01-27 11:10:00,199.19,199.42,199.08,199.11,7500.0,185.1052,185.319,185.003,185.0309,7500.0
2022-01-27 11:15:00,199.07,199.08,198.21,198.52,16091.0,184.9937,185.003,184.1945,184.4826,16091.0
2022-01-27 11:20:00,198.64,198.74,198.03,198.3,9626.0,184.5941,184.6871,184.0273,184.2782,9626.0
2022-01-27 11:25:00,198.16,198.2,197.79,198.07,13523.0,184.1481,184.1852,183.8042,184.0644,13523.0
2022-01-27 11:30:00,198.16,198.65,197.96,198.62,22700.0,184.1481,184.6034,183.9622,184.5756,22700.0
2022-01-27 11:35:00,198.62,198.99,198.55,198.6,13455.0,184.5756,184.9194,184.5105,184.557,13455.0
2022-01-27 11:40:00,198.66,199.02,198.52,198.79,12420.0,184.6127,184.9473,184.4826,184.7335,12420.0
2022-01-27 11:45:00,198.84,199.24,198.71,198.8,19769.0,184.78,185.1517,184.6592,184.7428,19769.0
2022-01-27 11:50:00,198.74,199.18,198.63,199.16,23989.0,184.6871,185.096,184.5848,185.0774,23989.0
2022-01-27 11:55:00,199.16,199.19,198.95,199.03,11536.0,185.0774,185.1052,184.8822,184.9566,11536.0
2022-01-27 12:00:00,198.97,199.14,198.75,199.05,14849.0,184.9008,185.0588,184.6964,184.9751,14849.0
2022-01-27 12:05:00,199.06,199.06,198.48,198.56,20260.0,184.9844,184.9844,184.4455,184.5198,20260.0
2022-01-27 12:10:00,198.58,198.61,198.21,198.42,61825.0,184.5384,184.5663,184.1945,184.3897,61825.0
2022-01-27 12:15:00,198.43,198.43,197.5,197.59,33362.0,184.399,184.399,183.5347,183.6184,33362.0
2022-01-27 12:20:00,197.58,197.86,197.56,197.63,38843.0,183.6091,183.8693,183.5905,183.6556,38843.0
2022-01-27 12:25:00,197.67,197.78,197.46,197.66,16349.0,183.6927,183.7949,183.4976,183.6834,16349.0
2022-01-27 12:30:00,197.63,197.77,196.76,196.98,23197.0,183.6556,183.7857,182.8471,183.0515,23197.0
2022-01-27 12:35:00,196.99,197.22,196.44,196.48,22288.0,183.0608,183.2745,182.5497,182.5869,22288.0
2022-01-27 12:40:00,196.48,196.54,196.28,196.48,15416.0,182.5869,182.6426,182.401,182.5869,15416.0
2022-01-27 12:45:00,196.48,196.54,196.15,196.28,26814.0,182.5869,182.6426,182.2802,182.401,26814.0
2022-01-27 12:50:00,196.25,196.73,196.19,196.72,28960.0,182.3731,182.8192,182.3174,182.8099,28960.0
2022-01-27 12:55:00,196.62,197.28,196.62,197.27,12240.0,182.717,183.3303,182.717,183.321,12240.0
2022-01-27 13:00:00,197.41,197.42,196.42,196.59,11712.0,183.4511,183.4604,182.5311,182.6891,11712.0
2022-01-27 13:05:00,196.42,196.51,195.89,196.06,14743.0,182.5311,182.6147,182.0386,182.1966,14743.0
2022-01-27 13:10:00,195.99,196.08,195.66,195.81,16084.0,182.1315,182.2152,181.8249,181.9642,16084.0
2022-01-27 13:15:00,195.87,196.27,195.48,195.48,17438.0,182.02,182.3917,181.6576,181.6576,17438.0
2022-01-27 13:20:00,195.5,195.54,194.56,194.75,22633.0,181.6762,181.7133,180.8026,180.9792,22633.0
2022-01-27 13:25:00,194.87,195.31,194.77,195.05,26815.0,181.0907,181.4996,180.9978,181.258,26815.0
2022-01-27 13:30:00,195.05,195.36,194.93,195.29,18801.0,181.258,181.5461,181.1465,181.481,18801.0
2022-01-27 13:35:00,195.31,196.12,195.21,195.84,39602.0,181.4996,182.2523,181.4067,181.9921,39602.0
2022-01-27 13:40:00,195.85,196.76,195.7,196.41,16142.0,182.0014,182.8471,181.862,182.5218,16142.0
2022-01-27 13:45:00,196.28,196.79,196.08,196.79,12537.0,182.401,182.875,182.2152,182.875,12537.0
2022-01-27 13:50:00,196.77,196.86,196.19,196.28,14261.0,182.8564,182.94,182.3174,182.401,14261.0
2022-01-27 13:55:00,196.33,197.08,196.27,197.08,15031.0,182.4475,183.1444,182.3917,183.1444,15031.0
2022-01-27 14:00:00,196.99,197.3,196.93,197.18,9127.0,183.0608,183.3489,183.0051,183.2374,9127.0
2022-01-27 14:05:00,197.27,197.54,197.03,197.18,13360.0,183.321,183.5719,183.098,183.2374,13360.0
2022-01-27 14:10:00,197.24,197.29,196.89,196.89,10521.0,183.2931,183.3396,182.9679,182.9679,10521.0
2022-01-27 14:15:00,196.97,196.97,196.17,196.17,12308.0,183.0422,183.0422,182.2988,182.2988,12308.0
2022-01-27 14:20:00,196.28,196.43,196.09,196.15,17267.0,182.401,182.5404,182.2244,182.2802,17267.0
2022-01-27 14:25:00,196.13,196.18,195.98,196.14,12675.0,182.2616,182.3081,182.1222,182.2709,12675.0
2022-01-27 14:30:00,196.04,196.53,195.8,195.9,14893.0,182.178,182.6333,181.955,182.0479,14893.0
2022-01-27 14:35:00,195.97,196.52,195.97,196.37,11866.0,182.1129,182.624,182.1129,182.4846,11866.0
2022-01-27 14:40:00,196.37,196.83,196.37,196.43,7964.0,182.4846,182.9121,182.4846,182.5404,7964.0
2022-01-27 14:45:00,196.41,196.52,195.87,195.98,12537.0,182.5218,182.624,182.02,182.1222,12537.0
2022-01-27 14:50:00,195.99,196.08,195.22,195.25,12095.0,182.1315,182.2152,181.416,181.4438,12095.0
2022-01-27 14:55:00,195.31,195.64,195.06,195.58,16277.0,181.4996,181.8063,181.2673,181.7505,16277.0
2022-01-27 15:00:00,195.58,196.51,195.58,196.22,36919.0,181.7505,182.6147,181.7505,182.3453,36919.0
2022-01-27 15:05:00,196.21,196.22,195.34,195.34,14012.0,182.336,182.3453,181.5275,181.5275,14012.0
2022-01-27 15:10:00,195.41,195.55,195.21,195.41,16458.0,181.5925,181.7226,181.4067,181.5925,16458.0
2022-01-27 15:15:00,195.49,195.68,195.0,195.68,18029.0,181.6669,181.8434,181.2115,181.8434,18029.0
2022-01-27 15:20:00,195.73,196.21,195.58,196.18,24135.0,181.8899,182.336,181.7505,182.3081,24135.0
2022-01-27 15:25:00,196.2,196.57,196.2,196.45,32287.0,182.3267,182.6705,182.3267,182.559,32287.0
2022-01-27 15:30:00,196.47,196.76,196.35,196.56,36755.0,182.5776,182.8471,182.4661,182.6612,36755.0
2022-01-27 15:35:00,196.56,196.73,196.19,196.41,28077.0,182.6612,182.8192,182.3174,182.5218,28077.0
2022-01-27 15:40:00,196.43,197.19,196.28,196.85,54182.0,182.5404,183.2467,182.401,182.9307,54182.0
2022-01-27 15:45:00,196.93,197.17,196.01,196.3,70294.0,183.0051,183.2281,182.1501,182.4196,70294.0
2022-01-27 15:50:00,196.3,196.92,196.0,196.87,138279.0,182.4196,182.9958,182.1408,182.9493,138279.0
2022-01-27 15:55:00,196.9,196.9,196.22,196.23,165473.0,182.9772,182.9772,182.3453,182.3545,165473.0
2022-01-28 09:30:00,196.94,197.09,195.08,195.43,30428.0,183.0143,183.1537,181.2859,181.6111,30428.0
2022-01-28 09:35:00,195.52,195.72,194.62,194.93,13493.0,181.6948,181.8806,180.8584,181.1465,13493.0
2022-01-28 09:40:00,194.84,195.3,194.21,194.33,35561.0,181.0628,181.4903,180.4774,180.5889,35561.0
2022-01-28 09:45:00,194.12,194.52,194.12,194.34,9222.0,180.3937,180.7655,180.3937,180.5982,9222.0
2022-01-28 09:50:00,194.31,194.76,193.84,194.0,14701.0,180.5703,180.9885,180.1335,180.2822,14701.0
2022-01-28 09:55:00,193.89,194.53,193.63,193.75,10125.0,180.18,180.7748,179.9384,180.0499,10125.0
2022-01-28 10:00:00,193.73,194.2,193.17,194.12,12793.0,180.0313,180.4681,179.5109,180.3937,12793.0
2022-01-28 10:05:00,194.0,194.11,193.4,193.93,19478.0,180.2822,180.3845,179.7247,180.2172,19478.0
2022-01-28 10:10:00,193.83,194.47,193.68,194.0,24975.0,180.1243,180.719,179.9849,180.2822,24975.0
2022-01-28 10:15:00,194.04,194.69,193.96,194.59,33793.0,180.3194,180.9234,180.2451,180.8305,33793.0
2022-01-28 10:20:00,194.68,195.05,194.39,194.5,22211.0,180.9141,181.258,180.6447,180.7469,22211.0
2022-01-28 10:25:00,194.5,194.74,194.08,194.24,18662.0,180.7469,180.9699,180.3566,180.5053,18662.0
2022-01-28 10:30:00,194.24,194.33,193.01,193.2,13993.0,180.5053,180.5889,179.3622,179.5388,13993.0
2022-01-28 10:35:00,193.29,194.12,193.23,193.63,12117.0,179.6224,180.3937,179.5667,179.9384,12117.0
2022-01-28 10:40:00,193.66,193.69,192.69,193.03,13637.0,179.9663,179.9942,179.0649,179.3808,13637.0
2022-01-28 10:45:00,193.09,194.54,193.07,194.44,7725.0,179.4366,180.784,179.418,180.6911,7725.0
2022-01-28 10:50:00,194.45,194.71,194.14,194.53,8104.0,180.7004,180.942,180.4123,180.7748,8104.0
2022-01-28 10:55:00,194.54,194.72,194.02,194.72,7927.0,180.784,180.9513,180.3008,180.9513,7927.0
2022-01-28 11:00:00,194.84,194.93,194.29,194.29,40384.0,181.0628,181.1465,180.5517,180.5517,40384.0
2022-01-28 11:05:00,193.96,194.87,193.96,194.56,6740.0,180.2451,181.0907,180.2451,180.8026,6740.0
2022-01-28 11:10:00,194.61,195.03,194.51,194.89,7151.0,180.8491,181.2394,180.7562,181.1093,7151.0
2022-01-28 11:15:00,194.96,195.86,194.96,195.52,6634.0,181.1744,182.0107,181.1744,181.6948,6634.0
2022-01-28 11:20:00,195.58,195.59,195.05,195.27,5822.0,181.7505,181.7598,181.258,181.4624,5822.0
2022-01-28 11:25:00,195.36,195.62,195.24,195.25,10835.0,181.5461,181.7877,181.4346,181.4438,10835.0
2022-01-28 11:30:00,195.45,195.64,195.19,195.55,5967.0,181.6297,181.8063,181.3881,181.7226,5967.0
2022-01-28 11:35:00,195.64,196.05,195.57,195.64,6797.0,181.8063,182.1873,181.7412,181.8063,6797.0
2022-01-28 11:40:00,195.48,195.66,195.34,195.39,2837.0,181.6576,181.8249,181.5275,181.5739,2837.0
2022-01-28 11:45:00,195.44,195.63,195.19,195.63,6340.0,181.6204,181.797,181.3881,181.797,6340.0
2022-01-28 11:50:00,195.56,196.02,195.56,195.96,6866.0,181.7319,182.1594,181.7319,182.1036,6866.0
2022-01-28 11:55:00,195.96,197.0,195.96,197.0,13369.0,182.1036,183.0701,182.1036,183.0701,13369.0
2022-01-28 12:00:00,196.85,196.85,196.31,196.55,4728.0,182.9307,182.9307,182.4289,182.6519,4728.0
2022-01-28 12:05:00,196.6,196.82,196.59,196.71,4890.0,182.6984,182.9028,182.6891,182.8006,4890.0
2022-01-28 12:10:00,196.72,196.74,196.06,196.16,7021.0,182.8099,182.8285,182.1966,182.2895,7021.0
2022-01-28 12:15:00,196.19,197.05,196.18,196.82,9381.0,182.3174,183.1166,182.3081,182.9028,9381.0
2022-01-28 12:20:00,196.87,196.87,196.17,196.56,7674.0,182.9493,182.9493,182.2988,182.6612,7674.0
2022-01-28 12:25:00,196.42,196.52,196.05,196.18,5590.0,182.5311,182.624,182.1873,182.3081,5590.0
2022-01-28 12:30:00,196.28,196.43,196.19,196.38,4576.0,182.401,182.5404,182.3174,182.4939,4576.0
2022-01-28 12:35:00,196.28,196.3,196.0,196.26,5354.0,182.401,182.4196,182.1408,182.3824,5354.0
2022-01-28 12:40:00,196.19,196.48,196.19,196.25,3235.0,182.3174,182.5869,182.3174,182.3731,3235.0
2022-01-28 12:45:00,196.34,196.45,195.82,195.98,5079.0,182.4568,182.559,181.9735,182.1222,5079.0
2022-01-28 12:50:00,195.97,195.97,195.67,195.79,3916.0,182.1129,182.1129,181.8341,181.9457,3916.0
2022-01-28 12:55:00,195.75,196.05,195.75,195.96,3407.0,181.9085,182.1873,181.9085,182.1036,3407.0
2022-01-28 13:00:00,196.11,196.4,196.02,196.31,6262.0,182.243,182.5125,182.1594,182.4289,6262.0
2022-01-28 13:05:00,196.25,196.65,196.24,196.65,3768.0,182.3731,182.7448,182.3638,182.7448,3768.0
2022-01-28 13:10:00,196.56,196.86,196.53,196.75,4778.0,182.6612,182.94,182.6333,182.8378,4778.0
2022-01-28 13:15:00,196.86,196.86,196.51,196.55,5128.0,182.94,182.94,182.6147,182.6519,5128.0
2022-01-28 13:20:00,196.52,196.52,196.18,196.21,2467.0,182.624,182.624,182.3081,182.336,2467.0
2022-01-28 13:25:00,196.47,196.58,196.17,196.58,6163.0,182.5776,182.6798,182.2988,182.6798,6163.0
2022-01-28 13:30:00,196.66,197.09,196.66,196.95,7487.0,182.7541,183.1537,182.7541,183.0236,7487.0
2022-01-28 13:35:00,196.95,197.19,196.76,196.91,8477.0,183.0236,183.2467,182.8471,182.9865,8477.0
2022-01-28 13:40:00,196.75,196.93,196.65,196.84,3591.0,182.8378,183.0051,182.7448,182.9214,3591.0
2022-01-28 13:45:00,196.76,196.95,196.59,196.7,8471.0,182.8471,183.0236,182.6891,182.7913,8471.0
2022-01-28 13:50:00,196.78,197.12,196.68,197.06,11451.0,182.8657,183.1816,182.7727,183.1259,11451.0
2022-01-28 13:55:00,197.0,197.1,196.83,196.88,6700.0,183.0701,183.163,182.9121,182.9586,6700.0
2022-01-28 14:00:00,196.76,197.11,196.64,196.67,6858.0,182.8471,183.1723,182.7356,182.7634,6858.0
2022-01-28 14:05:00,196.55,196.69,196.28,196.29,3674.0,182.6519,182.782,182.401,182.4103,3674.0
2022-01-28 14:10:00,196.33,196.4,195.88,195.9,6357.0,182.4475,182.5125,182.0293,182.0479,6357.0
2022-01-28 14:15:00,195.91,195.92,195.66,195.84,11025.0,182.0572,182.0665,181.8249,181.9921,11025.0
2022-01-28 14:20:00,195.75,195.77,195.32,195.32,5475.0,181.9085,181.9271,181.5089,181.5089,5475.0
2022-01-28 14:25:00,195.41,195.52,195.09,195.09,6598.0,181.5925,181.6948,181.2952,181.2952,6598.0
2022-01-28 14:30:00,195.02,195.38,194.9,195.2,8205.0,181.2301,181.5647,181.1186,181.3974,8205.0
2022-01-28 14:35:00,195.2,195.42,195.15,195.4,7474.0,181.3974,181.6018,181.3509,181.5832,7474.0
2022-01-28 14:40:00,195.43,196.27,195.43,196.14,6827.0,181.6111,182.3917,181.6111,182.2709,6827.0
2022-01-28 14:45:00,196.15,196.54,196.13,196.49,5282.0,182.2802,182.6426,182.2616,182.5962,5282.0
2022-01-28 14:50:00,196.48,196.69,196.41,196.5,3995.0,182.5869,182.782,182.5218,182.6055,3995.0
2022-01-28 14:55:00,196.71,197.12,196.66,196.97,9366.0,182.8006,183.1816,182.7541,183.0422,9366.0
2022-01-28 15:00:00,197.06,197.12,196.72,196.94,14011.0,183.1259,183.1816,182.8099,183.0143,14011.0
2022-01-28 15:05:00,196.95,197.38,196.95,197.38,6109.0,183.0236,183.4232,183.0236,183.4232,6109.0
2022-01-28 15:10:00,197.36,197.36,196.87,197.04,10778.0,183.4046,183.4046,182.9493,183.1073,10778.0
2022-01-28 15:15:00,197.06,197.28,196.82,196.99,9397.0,183.1259,183.3303,182.9028,183.0608,9397.0
2022-01-28 15:20:00,196.99,197.55,196.92,197.32,13058.0,183.0608,183.5812,182.9958,183.3675,13058.0
2022-01-28 15:25:00,197.31,197.69,197.16,197.53,17886.0,183.3582,183.7113,183.2188,183.5626,17886.0
2022-01-28 15:30:00,197.5,198.08,197.06,197.84,14323.0,183.5347,184.0737,183.1259,183.8507,14323.0
2022-01-28 15:35:00,197.83,198.21,197.72,198.05,18742.0,183.8414,184.1945,183.7392,184.0459,18742.0
2022-01-28 15:40:00,198.05,198.29,197.97,198.19,24470.0,184.0459,184.2689,183.9715,184.176,24470.0
2022-01-28 15:45:00,198.21,198.49,198.02,198.42,24016.0,184.1945,184.4547,184.018,184.3897,24016.0
2022-01-28 15:50:00,198.51,199.14,198.32,198.82,58059.0,184.4733,185.0588,184.2968,184.7614,58059.0
2022-01-28 15:55:00,198.86,199.29,198.47,199.29,108816.0,184.7986,185.1982,184.4362,185.1982,108816.0
2022-01-31 09:30:00,199.04,199.65,198.09,199.08,51484.0,184.9659,185.5327,184.083,185.003,51484.0
2022-01-31 09:35:00,199.36,199.86,199.36,199.61,7896.0,185.2632,185.7279,185.2632,185.4955,7896.0
2022-01-31 09:40:00,199.52,199.94,199.3,199.72,10792.0,185.4119,185.8022,185.2075,185.5978,10792.0
2022-01-31 09:45:00,199.72,199.77,199.2,199.69,13847.0,185.5978,185.6442,185.1145,185.5699,13847.0
2022-01-31 09:50:00,199.65,200.25,199.26,199.94,14328.0,185.5327,186.0903,185.1703,185.8022,14328.0
2022-01-31 09:55:00,199.9,200.58,199.88,200.58,8443.0,185.765,186.397,185.7465,186.397,8443.0
2022-01-31 10:00:00,200.71,201.37,200.59,200.74,11470.0,186.5178,187.1311,186.4063,186.5456,11470.0
2022-01-31 10:05:00,200.73,201.14,200.42,201.03,12808.0,186.5364,186.9174,186.2483,186.8151,12808.0
2022-01-31 10:10:00,201.11,201.25,200.73,200.87,11994.0,186.8895,187.0196,186.5364,186.6665,11994.0
2022-01-31 10:15:00,200.84,201.58,200.84,201.1,9679.0,186.6386,187.3262,186.6386,186.8802,9679.0
2022-01-31 10:20:00,201.24,201.63,201.04,201.39,11279.0,187.0103,187.3727,186.8244,187.1497,11279.0
2022-01-31 10:25:00,201.54,201.86,201.11,201.2,8036.0,187.2891,187.5865,186.8895,186.9731,8036.0
2022-01-31 10:30:00,201.27,201.57,201.14,201.38,12917.0,187.0382,187.317,186.9174,187.1404,12917.0
2022-01-31 10:35:00,201.44,201.77,201.25,201.7,14014.0,187.1961,187.5028,187.0196,187.4378,14014.0
2022-01-31 10:40:00,201.66,201.91,201.5,201.78,9998.0,187.4006,187.6329,187.2519,187.5121,9998.0
2022-01-31 10:45:00,201.79,201.92,201.62,201.68,10157.0,187.5214,187.6422,187.3634,187.4192,10157.0
2022-01-31 10:50:00,201.77,202.59,201.7,202.56,13942.0,187.5028,188.2648,187.4378,188.237,13942.0
2022-01-31 10:55:00,202.6,202.6,201.9,202.15,27413.0,188.2741,188.2741,187.6236,187.8559,27413.0
2022-01-31 11:00:00,202.36,202.8,202.36,202.65,11170.0,188.0511,188.46,188.0511,188.3206,11170.0
2022-01-31 11:05:00,202.77,202.85,202.37,202.39,10582.0,188.4321,188.5064,188.0604,188.079,10582.0
2022-01-31 11:10:00,202.41,202.67,202.09,202.57,10921.0,188.0976,188.3392,187.8002,188.2462,10921.0
2022-01-31 11:15:00,202.59,202.96,202.35,202.8,12199.0,188.2648,188.6087,188.0418,188.46,12199.0
2022-01-31 11:20:00,202.89,203.01,202.42,202.7,7700.0,188.5436,188.6551,188.1069,188.3671,7700.0
2022-01-31 11:25:00,202.71,202.92,202.57,202.61,6409.0,188.3763,188.5715,188.2462,188.2834,6409.0
2022-01-31 11:30:00,202.7,202.95,202.49,202.86,5695.0,188.3671,188.5994,188.1719,188.5157,5695.0
2022-01-31 11:35:00,202.96,203.15,202.83,203.15,11498.0,188.6087,188.7852,188.4879,188.7852,11498.0
2022-01-31 11:40:00,203.21,203.4,202.98,203.4,20136.0,188.841,189.0176,188.6273,189.0176,20136.0
2022-01-31 11:45:00,203.37,203.48,203.17,203.47,9597.0,188.9897,189.0919,188.8038,189.0826,9597.0
2022-01-31 11:50:00,203.47,203.93,203.3,203.93,13364.0,189.0826,189.5101,188.9246,189.5101,13364.0
2022-01-31 11:55:00,203.9,203.96,203.66,203.95,7383.0,189.4822,189.538,189.2592,189.5287,7383.0
2022-01-31 12:00:00,203.98,203.98,203.65,203.75,12073.0,189.5565,189.5565,189.2499,189.3428,12073.0
2022-01-31 12:05:00,203.9,204.02,203.71,203.71,16185.0,189.4822,189.5937,189.3056,189.3056,16185.0
2022-01-31 12:10:00,203.82,203.96,203.75,203.81,8610.0,189.4079,189.538,189.3428,189.3986,8610.0
2022-01-31 12:15:00,203.84,204.3,203.84,204.29,10395.0,189.4264,189.8539,189.4264,189.8446,10395.0
2022-01-31 12:20:00,204.31,204.48,203.9,203.9,13299.0,189.8632,190.0212,189.4822,189.4822,13299.0
2022-01-31 12:25:00,204.0,204.35,203.99,204.28,7466.0,189.5751,189.9004,189.5658,189.8353,7466.0
2022-01-31 12:30:00,204.24,204.24,203.85,203.92,8268.0,189.7982,189.7982,189.4357,189.5008,8268.0
2022-01-31 12:35:00,203.97,204.25,203.77,204.25,15055.0,189.5473,189.8075,189.3614,189.8075,15055.0
2022-01-31 12:40:00,204.22,204.23,203.97,203.98,9591.0,189.7796,189.7889,189.5473,189.5565,9591.0
2022-01-31 12:45:00,203.99,204.38,203.99,204.38,6200.0,189.5658,189.9283,189.5658,189.9283,6200.0
2022-01-31 12:50:00,204.32,204.44,204.22,204.36,6721.0,189.8725,189.984,189.7796,189.9097,6721.0
2022-01-31 12:55:00,204.37,204.38,204.02,204.27,10201.0,189.919,189.9283,189.5937,189.826,10201.0
2022-01-31 13:00:00,204.25,204.25,203.87,203.99,6943.0,189.8075,189.8075,189.4543,189.5658,6943.0
2022-01-31 13:05:00,204.09,204.31,204.08,204.27,3022.0,189.6588,189.8632,189.6495,189.826,3022.0
2022-01-31 13:10:00,204.33,204.35,204.03,204.35,7915.0,189.8818,189.9004,189.603,189.9004,7915.0
2022-01-31 13:15:00,204.39,204.44,204.19,204.24,10084.0,189.9376,189.984,189.7517,189.7982,10084.0
2022-01-31 13:20:00,204.27,204.49,204.23,204.44,11961.0,189.826,190.0305,189.7889,189.984,11961.0
2022-01-31 13:25:00,204.44,204.9,204.44,204.69,12948.0,189.984,190.4115,189.984,190.2163,12948.0
2022-01-31 13:30:00,204.75,204.8,204.46,204.56,9284.0,190.2721,190.3186,190.0026,190.0955,9284.0
2022-01-31 13:35:00,204.55,204.83,204.5,204.75,7715.0,190.0862,190.3464,190.0398,190.2721,7715.0
2022-01-31 13:40:00,204.77,205.11,204.62,204.92,12160.0,190.2907,190.6066,190.1513,190.4301,12160.0
2022-01-31 13:45:00,204.92,204.95,204.62,204.79,7372.0,190.4301,190.458,190.1513,190.3093,7372.0
2022-01-31 13:50:00,204.78,204.81,204.6,204.79,6025.0,190.3,190.3279,190.1327,190.3093,6025.0
2022-01-31 13:55:00,204.81,204.93,204.74,204.87,7785.0,190.3279,190.4394,190.2628,190.3836,7785.0
2022-01-31 14:00:00,204.98,205.15,204.89,205.08,8133.0,190.4858,190.6438,190.4022,190.5788,8133.0
2022-01-31 14:05:00,205.04,205.4,205.03,205.32,37612.0,190.5416,190.8761,190.5323,190.8018,37612.0
2022-01-31 14:10:00,205.28,205.32,205.07,205.24,8652.0,190.7646,190.8018,190.5695,190.7274,8652.0
2022-01-31 14:15:00,205.21,205.22,204.94,205.03,36699.0,190.6996,190.7089,190.4487,190.5323,36699.0
2022-01-31 14:20:00,205.03,205.05,204.81,204.89,16050.0,190.5323,190.5509,190.3279,190.4022,16050.0
2022-01-31 14:25:00,204.83,204.92,204.66,204.92,6525.0,190.3464,190.4301,190.1885,190.4301,6525.0
2022-01-31 14:30:00,204.93,204.98,204.66,204.82,14796.0,190.4394,190.4858,190.1885,190.3371,14796.0
2022-01-31 14:35:00,204.8,204.92,204.55,204.68,13135.0,190.3186,190.4301,190.0862,190.207,13135.0
2022-01-31 14:40:00,204.72,204.75,204.56,204.69,8549.0,190.2442,190.2721,190.0955,190.2163,8549.0
2022-01-31 14:45:00,204.74,204.74,204.33,204.55,24871.0,190.2628,190.2628,189.8818,190.0862,24871.0
2022-01-31 14:50:00,204.6,204.6,204.25,204.31,13367.0,190.1327,190.1327,189.8075,189.8632,13367.0
2022-01-31 14:55:00,204.36,204.37,204.03,204.08,12814.0,189.9097,189.919,189.603,189.6495,12814.0
2022-01-31 15:00:00,204.11,204.26,204.07,204.19,8686.0,189.6774,189.8167,189.6402,189.7517,8686.0
2022-01-31 15:05:00,204.19,204.3,204.0,204.0,16492.0,189.7517,189.8539,189.5751,189.5751,16492.0
2022-01-31 15:10:00,204.06,204.07,203.41,203.44,13975.0,189.6309,189.6402,189.0268,189.0547,13975.0
2022-01-31 15:15:00,203.48,203.7,203.35,203.57,14771.0,189.0919,189.2963,188.9711,189.1755,14771.0
2022-01-31 15:20:00,203.62,204.15,203.59,203.98,18265.0,189.222,189.7145,189.1941,189.5565,18265.0
2022-01-31 15:25:00,203.97,204.05,203.74,203.97,13501.0,189.5473,189.6216,189.3335,189.5473,13501.0
2022-01-31 15:30:00,203.95,204.62,203.76,204.56,23587.0,189.5287,190.1513,189.3521,190.0955,23587.0
2022-01-31 15:35:00,204.65,204.65,204.19,204.54,27955.0,190.1792,190.1792,189.7517,190.0769,27955.0
2022-01-31 15:40:00,204.53,204.68,204.47,204.56,30725.0,190.0677,190.207,190.0119,190.0955,30725.0
2022-01-31 15:45:00,204.6,205.23,204.51,205.19,36590.0,190.1327,190.7182,190.0491,190.681,36590.0
2022-01-31 15:50:00,205.21,207.36,205.21,206.38,198803.0,190.6996,192.6975,190.6996,191.7868,198803.0
2022-01-31 15:55:00,206.47,206.57,205.83,206.28,281093.0,191.8705,191.9634,191.2757,191.6939,281093.0
2022-02-01 09:30:00,206.05,207.26,205.69,207.26,53076.0,191.4802,192.6046,191.1456,192.6046,53076.0
2022-02-01 09:35:00,206.87,206.9,205.68,206.36,69350.0,192.2422,192.2701,191.1363,191.7683,69350.0
2022-02-01 09:40:00,206.45,206.53,204.79,205.46,9352.0,191.8519,191.9262,190.3093,190.9319,9352.0
2022-02-01 09:45:00,205.53,206.06,205.18,205.83,21981.0,190.9969,191.4895,190.6717,191.2757,21981.0
2022-02-01 09:50:00,205.91,206.17,205.03,205.03,11749.0,191.3501,191.5917,190.5323,190.5323,11749.0
2022-02-01 09:55:00,205.07,205.19,204.48,204.81,11917.0,190.5695,190.681,190.0212,190.3279,11917.0
2022-02-01 10:00:00,204.86,205.01,204.0,204.06,9740.0,190.3743,190.5137,189.5751,189.6309,9740.0
2022-02-01 10:05:00,204.18,204.22,203.78,203.95,9692.0,189.7424,189.7796,189.3707,189.5287,9692.0
2022-02-01 10:10:00,203.89,204.17,203.41,203.69,19456.0,189.4729,189.7331,189.0268,189.2871,19456.0
2022-02-01 10:15:00,203.73,203.73,202.67,202.67,16162.0,189.3242,189.3242,188.3392,188.3392,16162.0
2022-02-01 10:20:00,202.67,203.2,202.58,203.2,15763.0,188.3392,188.8317,188.2555,188.8317,15763.0
2022-02-01 10:25:00,203.12,203.77,203.06,203.4,32793.0,188.7574,189.3614,188.7016,189.0176,32793.0
2022-02-01 10:30:00,203.41,204.26,203.4,203.65,19125.0,189.0268,189.8167,189.0176,189.2499,19125.0
2022-02-01 10:35:00,203.71,204.25,203.57,203.93,11478.0,189.3056,189.8075,189.1755,189.5101,11478.0
2022-02-01 10:40:00,203.96,203.99,203.07,203.08,7245.0,189.538,189.5658,188.7109,188.7202,7245.0
2022-02-01 10:45:00,203.15,203.15,202.63,202.84,8807.0,188.7852,188.7852,188.302,188.4972,8807.0
2022-02-01 10:50:00,203.0,203.62,202.99,203.5,19840.0,188.6458,189.222,188.6365,189.1105,19840.0
2022-02-01 10:55:00,203.58,204.0,203.43,203.89,6645.0,189.1848,189.5751,189.0454,189.4729,6645.0
2022-02-01 11:00:00,203.97,204.19,203.86,204.06,6815.0,189.5473,189.7517,189.445,189.6309,6815.0
2022-02-01 11:05:00,204.11,204.68,204.11,204.29,6799.0,189.6774,190.207,189.6774,189.8446,6799.0
2022-02-01 11:10:00,204.34,204.44,204.03,204.3,7972.0,189.8911,189.984,189.603,189.8539,7972.0
2022-02-01 11:15:00,204.38,204.55,204.27,204.27,5900.0,189.9283,190.0862,189.826,189.826,5900.0
2022-02-01 11:20:00,204.4,204.44,203.96,204.06,9560.0,189.9468,189.984,189.538,189.6309,9560.0
2022-02-01 11:25:00,204.12,204.55,204.04,204.45,5399.0,189.6866,190.0862,189.6123,189.9933,5399.0
2022-02-01 11:30:00,204.51,204.51,203.44,204.33,10070.0,190.0491,190.0491,189.0547,189.8818,10070.0
2022-02-01 11:35:00,204.19,204.58,204.19,204.41,7681.0,189.7517,190.1141,189.7517,189.9561,7681.0
2022-02-01 11:40:00,204.18,204.58,204.17,204.58,6317.0,189.7424,190.1141,189.7331,190.1141,6317.0
2022-02-01 11:45:00,204.47,204.75,204.35,204.4,9512.0,190.0119,190.2721,189.9004,189.9468,9512.0
2022-02-01 11:50:00,204.41,204.64,204.36,204.39,14055.0,189.9561,190.1699,189.9097,189.9376,14055.0
2022-02-01 11:55:00,204.46,204.73,204.41,204.56,7274.0,190.0026,190.2535,189.9561,190.0955,7274.0
2022-02-01 12:00:00,204.47,204.58,204.28,204.28,11978.0,190.0119,190.1141,189.8353,189.8353,11978.0
2022-02-01 12:05:00,204.36,204.43,204.07,204.17,5767.0,189.9097,189.9747,189.6402,189.7331,5767.0
2022-02-01 12:10:00,204.17,204.18,203.91,203.97,3429.0,189.7331,189.7424,189.4915,189.5473,3429.0
2022-02-01 12:15:00,204.09,204.3,204.05,204.2,4857.0,189.6588,189.8539,189.6216,189.761,4857.0
2022-02-01 12:20:00,204.28,204.28,204.02,204.23,4869.0,189.8353,189.8353,189.5937,189.7889,4869.0
2022-02-01 12:25:00,204.25,204.28,203.87,203.97,4563.0,189.8075,189.8353,189.4543,189.5473,4563.0
2022-02-01 12:30:00,204.04,204.23,203.66,203.76,5470.0,189.6123,189.7889,189.2592,189.3521,5470.0
2022-02-01 12:35:00,203.7,204.16,203.7,204.0,4550.0,189.2963,189.7238,189.2963,189.5751,4550.0
2022-02-01 12:40:00,204.1,204.12,203.89,203.89,3443.0,189.6681,189.6866,189.4729,189.4729,3443.0
2022-02-01 12:45:00,204.0,204.02,203.52,203.56,9048.0,189.5751,189.5937,189.1291,189.1662,9048.0
2022-02-01 12:50:00,203.64,203.72,203.46,203.46,4698.0,189.2406,189.3149,189.0733,189.0733,4698.0
2022-02-01 12:55:00,203.59,203.76,203.52,203.62,5297.0,189.1941,189.3521,189.1291,189.222,5297.0
2022-02-01 13:00:00,203.64,203.74,203.51,203.6,7632.0,189.2406,189.3335,189.1198,189.2034,7632.0
2022-02-01 13:05:00,203.5,203.71,203.42,203.58,3646.0,189.1105,189.3056,189.0361,189.1848,3646.0
2022-02-01 13:10:00,203.53,203.69,203.53,203.69,4539.0,189.1384,189.2871,189.1384,189.2871,4539.0
2022-02-01 13:15:00,203.59,203.76,203.56,203.71,5951.0,189.1941,189.3521,189.1662,189.3056,5951.0
2022-02-01 13:20:00,203.69,203.82,203.63,203.82,4324.0,189.2871,189.4079,189.2313,189.4079,4324.0
2022-02-01 13:25:00,203.76,204.12,203.71,204.12,5220.0,189.3521,189.6866,189.3056,189.6866,5220.0
2022-02-01 13:30:00,204.17,204.31,204.11,204.21,6480.0,189.7331,189.8632,189.6774,189.7703,6480.0
2022-02-01 13:35:00,204.08,204.17,203.83,204.14,4435.0,189.6495,189.7331,189.4172,189.7052,4435.0
2022-02-01 13:40:00,204.13,204.3,204.13,204.21,15035.0,189.6959,189.8539,189.6959,189.7703,15035.0
2022-02-01 13:45:00,204.2,204.44,204.2,204.33,11632.0,189.761,189.984,189.761,189.8818,11632.0
2022-02-01 13:50:00,204.43,204.62,204.43,204.62,11847.0,189.9747,190.1513,189.9747,190.1513,11847.0
2022-02-01 13:55:00,204.54,204.6,204.3,204.49,6952.0,190.0769,190.1327,189.8539,190.0305,6952.0
2022-02-01 14:00:00,204.46,204.8,204.46,204.72,3432.0,190.0026,190.3186,190.0026,190.2442,3432.0
2022-02-01 14:05:00,204.66,204.66,204.42,204.5,4193.0,190.1885,190.1885,189.9654,190.0398,4193.0
2022-02-01 14:10:00,204.51,204.74,204.44,204.65,8444.0,190.0491,190.2628,189.984,190.1792,8444.0
2022-02-01 14:15:00,204.78,204.79,204.48,204.55,5433.0,190.3,190.3093,190.0212,190.0862,5433.0
2022-02-01 14:20:00,204.45,204.45,204.22,204.35,4361.0,189.9933,189.9933,189.7796,189.9004,4361.0
2022-02-01 14:25:00,204.26,204.49,204.26,204.48,5352.0,189.8167,190.0305,189.8167,190.0212,5352.0
2022-02-01 14:30:00,204.52,204.69,204.51,204.59,3987.0,190.0584,190.2163,190.0491,190.1234,3987.0
2022-02-01 14:35:00,204.62,204.62,204.39,204.47,4783.0,190.1513,190.1513,189.9376,190.0119,4783.0
2022-02-01 14:40:00,204.55,204.55,204.29,204.39,5288.0,190.0862,190.0862,189.8446,189.9376,5288.0
2022-02-01 14:45:00,204.39,204.48,204.26,204.31,3576.0,189.9376,190.0212,189.8167,189.8632,3576.0
2022-02-01 14:50:00,204.29,204.34,204.0,204.09,6398.0,189.8446,189.8911,189.5751,189.6588,6398.0
2022-02-01 14:55:00,204.09,204.19,203.96,204.19,6592.0,189.6588,189.7517,189.538,189.7517,6592.0
2022-02-01 15:00:00,204.13,204.81,204.07,204.81,9649.0,189.6959,190.3279,189.6402,190.3279,9649.0
2022-02-01 15:05:00,204.85,205.07,204.62,204.99,8507.0,190.365,190.5695,190.1513,190.4951,8507.0
2022-02-01 15:10:00,204.92,204.98,204.81,204.81,11465.0,190.4301,190.4858,190.3279,190.3279,11465.0
2022-02-01 15:15:00,204.88,204.88,204.68,204.78,10303.0,190.3929,190.3929,190.207,190.3,10303.0
2022-02-01 15:20:00,204.84,204.89,204.63,204.89,15270.0,190.3557,190.4022,190.1606,190.4022,15270.0
2022-02-01 15:25:00,204.89,205.22,204.76,205.16,7985.0,190.4022,190.7089,190.2814,190.6531,7985.0
2022-02-01 15:30:00,205.14,205.39,205.13,205.19,11280.0,190.6345,190.8668,190.6252,190.681,11280.0
2022-02-01 15:35:00,205.24,205.43,204.85,204.85,23666.0,190.7274,190.904,190.365,190.365,23666.0
2022-02-01 15:40:00,204.89,205.19,204.88,205.17,13898.0,190.4022,190.681,190.3929,190.6624,13898.0
2022-02-01 15:45:00,205.15,205.58,204.91,205.58,27439.0,190.6438,191.0434,190.4208,191.0434,27439.0
2022-02-01 15:50:00,205.72,205.82,205.35,205.44,58421.0,191.1735,191.2664,190.8297,190.9133,58421.0
2022-02-01 15:55:00,205.5,205.75,205.45,205.56,123058.0,190.9691,191.2014,190.9226,191.0248,123058.0
2022-02-02 09:30:00,205.47,207.38,205.22,206.09,61379.0,190.9412,192.7161,190.7089,191.5173,61379.0
2022-02-02 09:35:00,206.31,207.06,205.78,206.6,17735.0,191.7218,192.4188,191.2293,191.9913,17735.0
2022-02-02 09:40:00,206.73,207.91,206.39,207.16,23958.0,192.1121,193.2087,191.7961,192.5117,23958.0
2022-02-02 09:45:00,207.16,207.71,206.95,207.31,11630.0,192.5117,193.0228,192.3165,192.6511,11630.0
2022-02-02 09:50:00,207.24,207.24,206.2,206.42,10782.0,192.586,192.586,191.6196,191.824,10782.0
2022-02-02 09:55:00,206.22,206.57,205.86,206.56,11813.0,191.6382,191.9634,191.3036,191.9541,11813.0
2022-02-02 10:00:00,206.72,207.11,206.6,206.65,16459.0,192.1028,192.4652,191.9913,192.0377,16459.0
2022-02-02 10:05:00,206.53,206.6,206.12,206.59,15248.0,191.9262,191.9913,191.5452,191.982,15248.0
2022-02-02 10:10:00,206.52,206.53,205.77,205.81,9886.0,191.9169,191.9262,191.22,191.2571,9886.0
2022-02-02 10:15:00,205.85,206.05,205.59,206.05,11558.0,191.2943,191.4802,191.0527,191.4802,11558.0
2022-02-02 10:20:00,206.06,206.1,205.71,206.09,7750.0,191.4895,191.5266,191.1642,191.5173,7750.0
2022-02-02 10:25:00,206.0,206.19,205.81,206.09,5724.0,191.4337,191.6103,191.2571,191.5173,5724.0
2022-02-02 10:30:00,206.01,206.17,205.82,206.03,6520.0,191.443,191.5917,191.2664,191.4616,6520.0
2022-02-02 10:35:00,205.95,206.51,205.95,206.51,3604.0,191.3872,191.9076,191.3872,191.9076,3604.0
2022-02-02 10:40:00,206.54,206.89,206.54,206.8,6562.0,191.9355,192.2608,191.9355,192.1771,6562.0
2022-02-02 10:45:00,206.83,207.0,206.57,206.57,8136.0,192.205,192.363,191.9634,191.9634,8136.0
2022-02-02 10:50:00,206.57,206.65,206.06,206.15,9164.0,191.9634,192.0377,191.4895,191.5731,9164.0
2022-02-02 10:55:00,206.23,206.37,206.14,206.22,7927.0,191.6474,191.7775,191.5638,191.6382,7927.0
2022-02-02 11:00:00,206.22,206.22,205.85,205.95,9129.0,191.6382,191.6382,191.2943,191.3872,9129.0
2022-02-02 11:05:00,206.12,206.25,206.01,206.01,4164.0,191.5452,191.666,191.443,191.443,4164.0
2022-02-02 11:10:00,206.08,206.27,205.78,205.85,10241.0,191.5081,191.6846,191.2293,191.2943,10241.0
2022-02-02 11:15:00,206.01,206.39,206.01,206.21,4029.0,191.443,191.7961,191.443,191.6289,4029.0
2022-02-02 11:20:00,206.42,206.59,206.32,206.48,4401.0,191.824,191.982,191.7311,191.8798,4401.0
2022-02-02 11:25:00,206.49,206.91,206.44,206.6,3829.0,191.8891,192.2794,191.8426,191.9913,3829.0
2022-02-02 11:30:00,206.62,206.62,206.34,206.46,3809.0,192.0099,192.0099,191.7497,191.8612,3809.0
2022-02-02 11:35:00,206.47,206.6,206.22,206.3,5605.0,191.8705,191.9913,191.6382,191.7125,5605.0
2022-02-02 11:40:00,206.23,206.49,206.23,206.38,4187.0,191.6474,191.8891,191.6474,191.7868,4187.0
2022-02-02 11:45:00,206.32,206.61,206.29,206.41,3991.0,191.7311,192.0006,191.7032,191.8147,3991.0
2022-02-02 11:50:00,206.4,206.4,206.14,206.16,5185.0,191.8054,191.8054,191.5638,191.5824,5185.0
2022-02-02 11:55:00,206.12,206.16,205.83,206.05,4521.0,191.5452,191.5824,191.2757,191.4802,4521.0
2022-02-02 12:00:00,206.03,206.21,205.82,206.17,4200.0,191.4616,191.6289,191.2664,191.5917,4200.0
2022-02-02 12:05:00,206.28,206.62,206.13,206.49,3025.0,191.6939,192.0099,191.5545,191.8891,3025.0
2022-02-02 12:10:00,206.5,206.55,206.15,206.4,19253.0,191.8984,191.9448,191.5731,191.8054,19253.0
2022-02-02 12:15:00,206.42,206.42,205.97,206.05,7760.0,191.824,191.824,191.4058,191.4802,7760.0
2022-02-02 12:20:00,206.02,206.13,205.85,205.9,4350.0,191.4523,191.5545,191.2943,191.3408,4350.0
2022-02-02 12:25:00,205.82,205.92,205.62,205.65,12188.0,191.2664,191.3594,191.0806,191.1085,12188.0
2022-02-02 12:30:00,205.72,205.72,205.43,205.72,5962.0,191.1735,191.1735,190.904,191.1735,5962.0
2022-02-02 12:35:00,205.61,205.72,205.35,205.42,7296.0,191.0713,191.1735,190.8297,190.8947,7296.0
2022-02-02 12:40:00,205.43,205.6,205.29,205.6,9509.0,190.904,191.062,190.7739,191.062,9509.0
2022-02-02 12:45:00,205.57,205.94,205.51,205.81,6448.0,191.0341,191.378,190.9784,191.2571,6448.0
2022-02-02 12:50:00,205.82,206.0,205.77,206.0,3936.0,191.2664,191.4337,191.22,191.4337,3936.0
2022-02-02 12:55:00,206.05,206.43,206.02,206.43,4010.0,191.4802,191.8333,191.4523,191.8333,4010.0
2022-02-02 13:00:00,206.38,206.46,206.29,206.35,2177.0,191.7868,191.8612,191.7032,191.759,2177.0
2022-02-02 13:05:00,206.24,206.42,206.18,206.24,4278.0,191.6567,191.824,191.601,191.6567,4278.0
2022-02-02 13:10:00,206.2,206.27,206.09,206.22,4209.0,191.6196,191.6846,191.5173,191.6382,4209.0
2022-02-02 13:15:00,206.32,206.36,206.02,206.03,5296.0,191.7311,191.7683,191.4523,191.4616,5296.0
2022-02-02 13:20:00,206.02,206.16,205.82,206.0,7538.0,191.4523,191.5824,191.2664,191.4337,7538.0
2022-02-02 13:25:00,205.99,206.23,205.93,206.05,4419.0,191.4244,191.6474,191.3687,191.4802,4419.0
2022-02-02 13:30:00,206.05,206.27,206.05,206.2,2138.0,191.4802,191.6846,191.4802,191.6196,2138.0
2022-02-02 13:35:00,206.26,206.59,206.17,206.56,8321.0,191.6753,191.982,191.5917,191.9541,8321.0
2022-02-02 13:40:00,206.55,206.63,206.48,206.49,4365.0,191.9448,192.0192,191.8798,191.8891,4365.0
2022-02-02 13:45:00,206.56,206.61,206.35,206.35,5713.0,191.9541,192.0006,191.759,191.759,5713.0
2022-02-02 13:50:00,206.37,206.41,206.27,206.4,3914.0,191.7775,191.8147,191.6846,191.8054,3914.0
2022-02-02 13:55:00,206.42,206.46,206.33,206.36,2921.0,191.824,191.8612,191.7404,191.7683,2921.0
2022-02-02 14:00:00,206.41,206.71,206.36,206.7,5182.0,191.8147,192.0935,191.7683,192.0842,5182.0
2022-02-02 14:05:00,206.65,206.78,206.45,206.73,7205.0,192.0377,192.1586,191.8519,192.1121,7205.0
2022-02-02 14:10:00,206.78,206.9,206.57,206.58,6459.0,192.1586,192.2701,191.9634,191.9727,6459.0
2022-02-02 14:15:00,206.64,206.64,206.35,206.43,5545.0,192.0285,192.0285,191.759,191.8333,5545.0
2022-02-02 14:20:00,206.47,206.5,206.22,206.23,4272.0,191.8705,191.8984,191.6382,191.6474,4272.0
2022-02-02 14:25:00,206.3,206.38,206.13,206.32,3409.0,191.7125,191.7868,191.5545,191.7311,3409.0
2022-02-02 14:30:00,206.36,206.81,206.32,206.81,9043.0,191.7683,192.1864,191.7311,192.1864,9043.0
2022-02-02 14:35:00,206.87,206.9,206.61,206.83,5088.0,192.2422,192.2701,192.0006,192.205,5088.0
2022-02-02 14:40:00,206.85,207.17,206.85,207.01,3606.0,192.2236,192.521,192.2236,192.3723,3606.0
2022-02-02 14:45:00,207.16,207.21,206.87,207.11,3742.0,192.5117,192.5582,192.2422,192.4652,3742.0
2022-02-02 14:50:00,207.1,207.18,207.02,207.18,3321.0,192.4559,192.5303,192.3816,192.5303,3321.0
2022-02-02 14:55:00,207.12,207.12,206.85,206.94,10237.0,192.4745,192.4745,192.2236,192.3072,10237.0
2022-02-02 15:00:00,206.99,207.29,206.83,207.2,6123.0,192.3537,192.6325,192.205,192.5489,6123.0
2022-02-02 15:05:00,207.13,207.17,206.78,206.86,6771.0,192.4838,192.521,192.1586,192.2329,6771.0
2022-02-02 15:10:00,206.81,207.0,206.78,206.81,7951.0,192.1864,192.363,192.1586,192.1864,7951.0
2022-02-02 15:15:00,206.83,207.24,206.75,207.09,12849.0,192.205,192.586,192.1307,192.4466,12849.0
2022-02-02 15:20:00,207.15,207.15,206.75,206.89,10621.0,192.5024,192.5024,192.1307,192.2608,10621.0
2022-02-02 15:25:00,206.93,207.12,206.74,206.78,7749.0,192.2979,192.4745,192.1214,192.1586,7749.0
2022-02-02 15:30:00,206.94,207.3,206.93,207.29,11547.0,192.3072,192.6418,192.2979,192.6325,11547.0
2022-02-02 15:35:00,207.34,207.44,207.09,207.28,12014.0,192.679,192.7719,192.4466,192.6232,12014.0
2022-02-02 15:40:00,207.33,207.43,207.21,207.3,13577.0,192.6697,192.7626,192.5582,192.6418,13577.0
2022-02-02 15:45:00,207.4,207.47,207.25,207.43,13310.0,192.7347,192.7998,192.5953,192.7626,13310.0
2022-02-02 15:50:00,207.35,208.01,207.33,207.88,58924.0,192.6883,193.3016,192.6697,193.1808,58924.0
2022-02-02 15:55:00,208.02,208.32,207.8,207.9,197651.0,193.3109,193.5897,193.1064,193.1994,197651.0
2022-02-03 09:30:00,204.43,205.66,203.86,205.46,93310.0,189.9747,191.1178,189.445,190.9319,93310.0
2022-02-03 09:35:00,205.36,206.47,205.35,206.44,13831.0,190.839,191.8705,190.8297,191.8426,13831.0
2022-02-03 09:40:00,206.29,206.44,205.24,205.36,9708.0,191.7032,191.8426,190.7274,190.839,9708.0
2022-02-03 09:45:00,205.41,205.9,205.08,205.76,11772.0,190.8854,191.3408,190.5788,191.2107,11772.0
2022-02-03 09:50:00,205.72,205.86,204.89,205.18,27613.0,191.1735,191.3036,190.4022,190.6717,27613.0
2022-02-03 09:55:00,205.24,205.5,205.01,205.47,36239.0,190.7274,190.9691,190.5137,190.9412,36239.0
2022-02-03 10:00:00,205.47,205.7,205.3,205.59,8222.0,190.9412,191.1549,190.7832,191.0527,8222.0
2022-02-03 10:05:00,205.41,205.64,204.7,204.92,8984.0,190.8854,191.0992,190.2256,190.4301,8984.0
2022-02-03 10:10:00,204.9,205.46,204.9,205.41,3887.0,190.4115,190.9319,190.4115,190.8854,3887.0
2022-02-03 10:15:00,205.29,205.46,204.91,205.0,4933.0,190.7739,190.9319,190.4208,190.5044,4933.0
2022-02-03 10:20:00,205.1,205.25,204.82,204.82,4613.0,190.5973,190.7367,190.3371,190.3371,4613.0
2022-02-03 10:25:00,204.87,205.7,204.83,205.6,5241.0,190.3836,191.1549,190.3464,191.062,5241.0
2022-02-03 10:30:00,205.79,205.98,205.55,205.77,8387.0,191.2386,191.4151,191.0155,191.22,8387.0
2022-02-03 10:35:00,205.73,206.59,205.68,206.53,5250.0,191.1828,191.982,191.1363,191.9262,5250.0
2022-02-03 10:40:00,206.67,206.67,206.06,206.23,7718.0,192.0563,192.0563,191.4895,191.6474,7718.0
2022-02-03 10:45:00,206.31,206.42,206.04,206.04,7660.0,191.7218,191.824,191.4709,191.4709,7660.0
2022-02-03 10:50:00,206.22,206.37,206.05,206.37,9695.0,191.6382,191.7775,191.4802,191.7775,9695.0
2022-02-03 10:55:00,206.41,206.66,206.19,206.45,18123.0,191.8147,192.047,191.6103,191.8519,18123.0
2022-02-03 11:00:00,206.44,206.7,206.31,206.7,13270.0,191.8426,192.0842,191.7218,192.0842,13270.0
2022-02-03 11:05:00,206.66,207.0,206.56,206.69,10723.0,192.047,192.363,191.9541,192.0749,10723.0
2022-02-03 11:10:00,206.55,207.04,206.55,207.04,4726.0,191.9448,192.4002,191.9448,192.4002,4726.0
2022-02-03 11:15:00,207.05,207.05,206.63,207.02,10279.0,192.4095,192.4095,192.0192,192.3816,10279.0
2022-02-03 11:20:00,207.0,207.14,206.56,206.63,14458.0,192.363,192.4931,191.9541,192.0192,14458.0
2022-02-03 11:25:00,206.7,206.92,206.56,206.71,11604.0,192.0842,192.2887,191.9541,192.0935,11604.0
2022-02-03 11:30:00,206.71,206.71,206.13,206.23,4798.0,192.0935,192.0935,191.5545,191.6474,4798.0
2022-02-03 11:35:00,206.25,206.31,206.1,206.23,7040.0,191.666,191.7218,191.5266,191.6474,7040.0
2022-02-03 11:40:00,206.25,206.68,206.25,206.59,4972.0,191.666,192.0656,191.666,191.982,4972.0
2022-02-03 11:45:00,206.6,206.68,206.49,206.67,4879.0,191.9913,192.0656,191.8891,192.0563,4879.0
2022-02-03 11:50:00,206.7,206.95,206.6,206.8,5008.0,192.0842,192.3165,191.9913,192.1771,5008.0
2022-02-03 11:55:00,206.75,206.84,206.62,206.64,4164.0,192.1307,192.2143,192.0099,192.0285,4164.0
2022-02-03 12:00:00,206.63,206.75,206.3,206.4,2946.0,192.0192,192.1307,191.7125,191.8054,2946.0
2022-02-03 12:05:00,206.25,206.58,206.22,206.58,5733.0,191.666,191.9727,191.6382,191.9727,5733.0
2022-02-03 12:10:00,206.56,206.6,206.28,206.43,4100.0,191.9541,191.9913,191.6939,191.8333,4100.0
2022-02-03 12:15:00,206.46,206.56,206.22,206.23,3166.0,191.8612,191.9541,191.6382,191.6474,3166.0
2022-02-03 12:20:00,206.28,206.88,206.27,206.88,5782.0,191.6939,192.2515,191.6846,192.2515,5782.0
2022-02-03 12:25:00,206.95,207.07,206.81,206.96,6400.0,192.3165,192.4281,192.1864,192.3258,6400.0
2022-02-03 12:30:00,206.96,207.02,206.74,206.85,2657.0,192.3258,192.3816,192.1214,192.2236,2657.0
2022-02-03 12:35:00,206.94,207.18,206.93,207.11,2004.0,192.3072,192.5303,192.2979,192.4652,2004.0
2022-02-03 12:40:00,207.11,207.46,207.03,207.4,11293.0,192.4652,192.7905,192.3909,192.7347,11293.0
2022-02-03 12:45:00,207.4,207.45,207.32,207.35,11238.0,192.7347,192.7812,192.6604,192.6883,11238.0
2022-02-03 12:50:00,207.48,207.51,207.24,207.35,3591.0,192.8091,192.8369,192.586,192.6883,3591.0
2022-02-03 12:55:00,207.37,207.43,207.16,207.34,5859.0,192.7068,192.7626,192.5117,192.679,5859.0
2022-02-03 13:00:00,207.35,207.35,207.08,207.23,4226.0,192.6883,192.6883,192.4373,192.5767,4226.0
2022-02-03 13:05:00,207.26,207.3,207.17,207.17,2378.0,192.6046,192.6418,192.521,192.521,2378.0
2022-02-03 13:10:00,207.16,207.3,207.07,207.28,3487.0,192.5117,192.6418,192.4281,192.6232,3487.0
2022-02-03 13:15:00,207.2,207.29,207.07,207.29,2452.0,192.5489,192.6325,192.4281,192.6325,2452.0
2022-02-03 13:20:00,207.36,207.6,207.35,207.42,3782.0,192.6975,192.9206,192.6883,192.7533,3782.0
2022-02-03 13:25:00,207.37,207.41,207.18,207.19,3450.0,192.7068,192.744,192.5303,192.5396,3450.0
2022-02-03 13:30:00,207.21,207.65,207.2,207.29,6662.0,192.5582,192.967,192.5489,192.6325,6662.0
2022-02-03 13:35:00,207.31,207.52,207.29,207.35,7962.0,192.6511,192.8462,192.6325,192.6883,7962.0
2022-02-03 13:40:00,207.42,207.43,207.05,207.06,6080.0,192.7533,192.7626,192.4095,192.4188,6080.0
2022-02-03 13:45:00,207.14,207.27,206.99,207.22,4070.0,192.4931,192.6139,192.3537,192.5674,4070.0
2022-02-03 13:50:00,207.22,207.22,206.92,206.92,1900.0,192.5674,192.5674,192.2887,192.2887,1900.0
2022-02-03 13:55:00,206.85,206.94,206.82,206.92,2479.0,192.2236,192.3072,192.1957,192.2887,2479.0
2022-02-03 14:00:00,206.9,206.98,206.71,206.84,4056.0,192.2701,192.3444,192.0935,192.2143,4056.0
2022-02-03 14:05:00,206.85,206.95,206.72,206.84,5538.0,192.2236,192.3165,192.1028,192.2143,5538.0
2022-02-03 14:10:00,206.86,206.91,206.59,206.7,5575.0,192.2329,192.2794,191.982,192.0842,5575.0
2022-02-03 14:15:00,206.78,206.89,206.73,206.73,3525.0,192.1586,192.2608,192.1121,192.1121,3525.0
2022-02-03 14:20:00,206.79,206.88,206.66,206.68,4284.0,192.1678,192.2515,192.047,192.0656,4284.0
2022-02-03 14:25:00,206.48,206.67,206.3,206.55,6033.0,191.8798,192.0563,191.7125,191.9448,6033.0
2022-02-03 14:30:00,206.47,206.52,206.37,206.51,4696.0,191.8705,191.9169,191.7775,191.9076,4696.0
2022-02-03 14:35:00,206.51,206.53,206.26,206.35,3972.0,191.9076,191.9262,191.6753,191.759,3972.0
2022-02-03 14:40:00,206.27,206.39,206.0,206.0,6787.0,191.6846,191.7961,191.4337,191.4337,6787.0
2022-02-03 14:45:00,206.08,206.36,206.05,206.28,5810.0,191.5081,191.7683,191.4802,191.6939,5810.0
2022-02-03 14:50:00,206.13,206.31,206.13,206.28,3904.0,191.5545,191.7218,191.5545,191.6939,3904.0
2022-02-03 14:55:00,206.21,206.46,206.21,206.32,5943.0,191.6289,191.8612,191.6289,191.7311,5943.0
2022-02-03 15:00:00,206.36,206.45,206.0,206.0,4930.0,191.7683,191.8519,191.4337,191.4337,4930.0
2022-02-03 15:05:00,206.07,206.22,206.01,206.11,4843.0,191.4988,191.6382,191.443,191.5359,4843.0
2022-02-03 15:10:00,206.09,206.24,205.95,206.24,8473.0,191.5173,191.6567,191.3872,191.6567,8473.0
2022-02-03 15:15:00,206.24,206.45,206.24,206.4,7013.0,191.6567,191.8519,191.6567,191.8054,7013.0
2022-02-03 15:20:00,206.39,206.6,206.26,206.26,4988.0,191.7961,191.9913,191.6753,191.6753,4988.0
2022-02-03 15:25:00,206.24,206.34,206.05,206.25,6858.0,191.6567,191.7497,191.4802,191.666,6858.0
2022-02-03 15:30:00,206.19,206.2,205.62,205.64,9714.0,191.6103,191.6196,191.0806,191.0992,9714.0
2022-02-03 15:35:00,205.57,205.74,205.45,205.53,9795.0,191.0341,191.1921,190.9226,190.9969,9795.0
2022-02-03 15:40:00,205.56,205.64,205.34,205.5,9787.0,191.0248,191.0992,190.8204,190.9691,9787.0
2022-02-03 15:45:00,205.45,205.45,205.15,205.32,16206.0,190.9226,190.9226,190.6438,190.8018,16206.0
2022-02-03 15:50:00,205.23,205.32,204.75,205.0,39640.0,190.7182,190.8018,190.2721,190.5044,39640.0
2022-02-03 15:55:00,205.0,205.64,204.88,205.13,105657.0,190.5044,191.0992,190.3929,190.6252,105657.0
2022-02-04 09:30:00,203.83,204.87,203.8,204.36,39572.0,189.4172,190.3836,189.3893,189.9097,39572.0
2022-02-04 09:35:00,204.37,204.61,203.86,204.1,5317.0,189.919,190.142,189.445,189.6681,5317.0
2022-02-04 09:40:00,204.24,205.18,204.24,204.71,8509.0,189.7982,190.6717,189.7982,190.2349,8509.0
2022-02-04 09:45:00,204.8,204.81,203.8,204.02,13295.0,190.3186,190.3279,189.3893,189.5937,13295.0
2022-02-04 09:50:00,203.94,204.3,203.78,204.3,9254.0,189.5194,189.8539,189.3707,189.8539,9254.0
2022-02-04 09:55:00,204.37,204.54,204.0,204.18,9246.0,189.919,190.0769,189.5751,189.7424,9246.0
2022-02-04 10:00:00,204.18,204.61,204.12,204.29,9517.0,189.7424,190.142,189.6866,189.8446,9517.0
2022-02-04 10:05:00,204.29,204.29,203.4,203.51,29064.0,189.8446,189.8446,189.0176,189.1198,29064.0
2022-02-04 10:10:00,203.53,204.02,203.13,203.99,10867.0,189.1384,189.5937,188.7666,189.5658,10867.0
2022-02-04 10:15:00,204.09,204.48,204.03,204.15,6043.0,189.6588,190.0212,189.603,189.7145,6043.0
2022-02-04 10:20:00,204.09,204.16,203.64,203.64,14311.0,189.6588,189.7238,189.2406,189.2406,14311.0
2022-02-04 10:25:00,203.72,203.84,202.76,202.76,10730.0,189.3149,189.4264,188.4228,188.4228,10730.0
2022-02-04 10:30:00,202.92,203.14,202.69,202.7,10601.0,188.5715,188.7759,188.3578,188.3671,10601.0
2022-02-04 10:35:00,202.62,202.62,202.18,202.3,9306.0,188.2927,188.2927,187.8838,187.9953,9306.0
2022-02-04 10:40:00,202.38,202.56,201.9,202.0,8112.0,188.0697,188.237,187.6236,187.7166,8112.0
2022-02-04 10:45:00,201.91,201.92,201.23,201.64,13194.0,187.6329,187.6422,187.001,187.382,13194.0
2022-02-04 10:50:00,201.59,202.14,201.52,201.98,14709.0,187.3355,187.8467,187.2705,187.698,14709.0
2022-02-04 10:55:00,201.98,202.27,201.85,201.98,15606.0,187.698,187.9675,187.5772,187.698,15606.0
2022-02-04 11:00:00,202.04,202.26,201.83,202.19,14456.0,187.7537,187.9582,187.5586,187.8931,14456.0
2022-02-04 11:05:00,202.24,202.63,202.17,202.49,9738.0,187.9396,188.302,187.8745,188.1719,9738.0
2022-02-04 11:10:00,202.46,202.51,202.3,202.37,6466.0,188.144,188.1905,187.9953,188.0604,6466.0
2022-02-04 11:15:00,202.27,202.95,202.25,202.95,5998.0,187.9675,188.5994,187.9489,188.5994,5998.0
2022-02-04 11:20:00,202.86,203.23,202.79,203.11,11179.0,188.5157,188.8596,188.4507,188.7481,11179.0
2022-02-04 11:25:00,203.22,203.64,203.22,203.55,5484.0,188.8503,189.2406,188.8503,189.1569,5484.0
2022-02-04 11:30:00,203.57,203.89,203.55,203.74,6604.0,189.1755,189.4729,189.1569,189.3335,6604.0
2022-02-04 11:35:00,203.82,204.09,203.72,203.72,5032.0,189.4079,189.6588,189.3149,189.3149,5032.0
2022-02-04 11:40:00,203.86,203.87,203.69,203.78,7249.0,189.445,189.4543,189.2871,189.3707,7249.0
2022-02-04 11:45:00,203.72,204.03,203.65,203.93,7361.0,189.3149,189.603,189.2499,189.5101,7361.0
2022-02-04 11:50:00,203.8,203.85,203.5,203.62,4762.0,189.3893,189.4357,189.1105,189.222,4762.0
2022-02-04 11:55:00,203.71,204.11,203.61,203.65,6208.0,189.3056,189.6774,189.2127,189.2499,6208.0
2022-02-04 12:00:00,203.59,203.9,203.45,203.78,7227.0,189.1941,189.4822,189.064,189.3707,7227.0
2022-02-04 12:05:00,203.9,204.16,203.85,204.15,6167.0,189.4822,189.7238,189.4357,189.7145,6167.0
2022-02-04 12:10:00,204.11,204.39,203.9,204.28,7877.0,189.6774,189.9376,189.4822,189.8353,7877.0
2022-02-04 12:15:00,204.17,204.32,204.03,204.06,9585.0,189.7331,189.8725,189.603,189.6309,9585.0
2022-02-04 12:20:00,204.12,204.12,203.79,203.89,4341.0,189.6866,189.6866,189.38,189.4729,4341.0
2022-02-04 12:25:00,203.91,203.96,203.77,203.96,3677.0,189.4915,189.538,189.3614,189.538,3677.0
2022-02-04 12:30:00,204.04,204.06,203.41,203.55,7738.0,189.6123,189.6309,189.0268,189.1569,7738.0
2022-02-04 12:35:00,203.49,203.74,203.41,203.74,1932.0,189.1012,189.3335,189.0268,189.3335,1932.0
2022-02-04 12:40:00,203.74,203.91,203.67,203.89,5270.0,189.3335,189.4915,189.2685,189.4729,5270.0
2022-02-04 12:45:00,203.9,204.02,203.69,204.02,3026.0,189.4822,189.5937,189.2871,189.5937,3026.0
2022-02-04 12:50:00,203.96,204.1,203.89,204.1,1423.0,189.538,189.6681,189.4729,189.6681,1423.0
2022-02-04 12:55:00,204.15,204.39,203.91,204.3,4995.0,189.7145,189.9376,189.4915,189.8539,4995.0
2022-02-04 13:00:00,204.36,205.05,204.36,205.0,4023.0,189.9097,190.5509,189.9097,190.5044,4023.0
2022-02-04 13:05:00,205.0,205.13,204.85,205.0,3870.0,190.5044,190.6252,190.365,190.5044,3870.0
2022-02-04 13:10:00,205.09,205.12,204.71,204.9,5463.0,190.5881,190.6159,190.2349,190.4115,5463.0
2022-02-04 13:15:00,205.05,205.13,204.83,204.94,5151.0,190.5509,190.6252,190.3464,190.4487,5151.0
2022-02-04 13:20:00,205.03,205.04,204.74,205.03,3591.0,190.5323,190.5416,190.2628,190.5323,3591.0
2022-02-04 13:25:00,204.98,205.01,204.74,204.82,3547.0,190.4858,190.5137,190.2628,190.3371,3547.0
2022-02-04 13:30:00,204.85,205.09,204.83,205.05,4619.0,190.365,190.5881,190.3464,190.5509,4619.0
2022-02-04 13:35:00,205.0,205.03,204.84,204.92,2224.0,190.5044,190.5323,190.3557,190.4301,2224.0
2022-02-04 13:40:00,204.92,205.36,204.91,205.17,7214.0,190.4301,190.839,190.4208,190.6624,7214.0
2022-02-04 13:45:00,205.27,205.32,204.87,205.01,8866.0,190.7553,190.8018,190.3836,190.5137,8866.0
2022-02-04 13:50:00,205.02,205.15,204.98,205.09,6087.0,190.523,190.6438,190.4858,190.5881,6087.0
2022-02-04 13:55:00,205.05,205.11,204.9,205.03,3793.0,190.5509,190.6066,190.4115,190.5323,3793.0
2022-02-04 14:00:00,205.03,205.16,204.9,204.9,5387.0,190.5323,190.6531,190.4115,190.4115,5387.0
2022-02-04 14:05:00,205.02,205.17,204.92,205.12,3458.0,190.523,190.6624,190.4301,190.6159,3458.0
2022-02-04 14:10:00,205.16,205.22,204.96,204.98,4152.0,190.6531,190.7089,190.4672,190.4858,4152.0
2022-02-04 14:15:00,205.05,205.17,204.87,204.91,4196.0,190.5509,190.6624,190.3836,190.4208,4196.0
2022-02-04 14:20:00,205.01,205.22,204.94,205.08,2827.0,190.5137,190.7089,190.4487,190.5788,2827.0
2022-02-04 14:25:00,205.18,205.39,205.18,205.25,5899.0,190.6717,190.8668,190.6717,190.7367,5899.0
2022-02-04 14:30:00,205.23,205.62,205.12,205.44,4252.0,190.7182,191.0806,190.6159,190.9133,4252.0
2022-02-04 14:35:00,205.5,205.77,205.44,205.6,3641.0,190.9691,191.22,190.9133,191.062,3641.0
2022-02-04 14:40:00,205.74,205.96,205.5,205.5,4576.0,191.1921,191.3965,190.9691,190.9691,4576.0
2022-02-04 14:45:00,205.46,205.58,205.37,205.37,4523.0,190.9319,191.0434,190.8483,190.8483,4523.0
2022-02-04 14:50:00,205.51,205.63,205.39,205.63,8000.0,190.9784,191.0899,190.8668,191.0899,8000.0
2022-02-04 14:55:00,205.7,205.82,205.64,205.77,6176.0,191.1549,191.2664,191.0992,191.22,6176.0
2022-02-04 15:00:00,205.75,206.32,205.72,206.32,7252.0,191.2014,191.7311,191.1735,191.7311,7252.0
2022-02-04 15:05:00,206.32,206.74,206.17,206.72,13799.0,191.7311,192.1214,191.5917,192.1028,13799.0
2022-02-04 15:10:00,206.69,207.06,206.68,207.06,11244.0,192.0749,192.4188,192.0656,192.4188,11244.0
2022-02-04 15:15:00,207.03,207.18,206.77,206.87,15838.0,192.3909,192.5303,192.1493,192.2422,15838.0
2022-02-04 15:20:00,206.83,207.06,206.72,206.84,17046.0,192.205,192.4188,192.1028,192.2143,17046.0
2022-02-04 15:25:00,206.85,207.2,206.84,206.99,15230.0,192.2236,192.5489,192.2143,192.3537,15230.0
2022-02-04 15:30:00,207.03,207.33,206.74,207.33,14073.0,192.3909,192.6697,192.1214,192.6697,14073.0
2022-02-04 15:35:00,207.27,207.27,206.57,206.72,24724.0,192.6139,192.6139,191.9634,192.1028,24724.0
2022-02-04 15:40:00,206.66,206.78,206.37,206.59,25069.0,192.047,192.1586,191.7775,191.982,25069.0
2022-02-04 15:45:00,206.54,206.64,206.05,206.36,28179.0,191.9355,192.0285,191.4802,191.7683,28179.0
2022-02-04 15:50:00,206.36,206.79,206.28,206.57,79352.0,191.7683,192.1678,191.6939,191.9634,79352.0
2022-02-04 15:55:00,206.61,206.67,206.07,206.08,144054.0,192.0006,192.0563,191.4988,191.5081,144054.0
2022-02-07 09:30:00,206.89,207.98,205.58,205.58,38746.0,192.2608,193.2737,191.0434,191.0434,38746.0
2022-02-07 09:35:00,205.9,206.42,205.73,206.22,7145.0,191.3408,191.824,191.1828,191.6382,7145.0
2022-02-07 09:40:00,206.05,206.78,205.83,206.35,13379.0,191.4802,192.1586,191.2757,191.759,13379.0
2022-02-07 09:45:00,206.49,207.1,206.34,206.78,6659.0,191.8891,192.4559,191.7497,192.1586,6659.0
2022-02-07 09:50:00,206.7,207.67,206.7,207.55,16709.0,192.0842,192.9856,192.0842,192.8741,16709.0
2022-02-07 09:55:00,207.52,207.59,206.47,206.72,12040.0,192.8462,192.9113,191.8705,192.1028,12040.0
2022-02-07 10:00:00,206.78,207.33,206.78,207.33,6840.0,192.1586,192.6697,192.1586,192.6697,6840.0
2022-02-07 10:05:00,207.4,207.69,207.13,207.3,7599.0,192.7347,193.0042,192.4838,192.6418,7599.0
2022-02-07 10:10:00,207.29,207.34,206.49,206.78,6264.0,192.6325,192.679,191.8891,192.1586,6264.0
2022-02-07 10:15:00,206.77,206.91,206.65,206.77,4077.0,192.1493,192.2794,192.0377,192.1493,4077.0
2022-02-07 10:20:00,206.68,207.04,206.59,206.88,5785.0,192.0656,192.4002,191.982,192.2515,5785.0
2022-02-07 10:25:00,206.71,207.13,206.71,206.87,4109.0,192.0935,192.4838,192.0935,192.2422,4109.0
2022-02-07 10:30:00,206.98,207.69,206.69,207.64,5222.0,192.3444,193.0042,192.0749,192.9577,5222.0
2022-02-07 10:35:00,207.68,207.76,207.44,207.44,6366.0,192.9949,193.0693,192.7719,192.7719,6366.0
2022-02-07 10:40:00,207.43,207.43,206.96,207.21,6396.0,192.7626,192.7626,192.3258,192.5582,6396.0
2022-02-07 10:45:00,207.3,207.45,207.13,207.28,3945.0,192.6418,192.7812,192.4838,192.6232,3945.0
2022-02-07 10:50:00,207.33,207.47,207.15,207.33,3834.0,192.6697,192.7998,192.5024,192.6697,3834.0
2022-02-07 10:55:00,207.34,207.5,207.24,207.44,4036.0,192.679,192.8276,192.586,192.7719,4036.0
2022-02-07 11:00:00,207.34,207.53,207.07,207.22,5985.0,192.679,192.8555,192.4281,192.5674,5985.0
2022-02-07 11:05:00,207.29,207.4,206.86,206.86,4792.0,192.6325,192.7347,192.2329,192.2329,4792.0
2022-02-07 11:10:00,207.03,207.31,206.99,207.31,3067.0,192.3909,192.6511,192.3537,192.6511,3067.0
2022-02-07 11:15:00,207.25,207.53,207.18,207.43,4779.0,192.5953,192.8555,192.5303,192.7626,4779.0
2022-02-07 11:20:00,207.65,207.68,207.45,207.59,7289.0,192.967,192.9949,192.7812,192.9113,7289.0
2022-02-07 11:25:00,207.61,207.9,207.61,207.77,5780.0,192.9299,193.1994,192.9299,193.0786,5780.0
2022-02-07 11:30:00,207.7,207.7,207.25,207.31,8396.0,193.0135,193.0135,192.5953,192.6511,8396.0
2022-02-07 11:35:00,207.3,207.45,206.86,206.92,5869.0,192.6418,192.7812,192.2329,192.2887,5869.0
2022-02-07 11:40:00,206.98,207.11,206.88,206.92,7617.0,192.3444,192.4652,192.2515,192.2887,7617.0
2022-02-07 11:45:00,206.97,207.02,206.77,207.0,4203.0,192.3351,192.3816,192.1493,192.363,4203.0
2022-02-07 11:50:00,207.11,207.24,207.04,207.23,4383.0,192.4652,192.586,192.4002,192.5767,4383.0
2022-02-07 11:55:00,207.28,207.45,207.26,207.35,3752.0,192.6232,192.7812,192.6046,192.6883,3752.0
2022-02-07 12:00:00,207.36,207.36,207.08,207.15,3113.0,192.6975,192.6975,192.4373,192.5024,3113.0
2022-02-07 12:05:00,207.15,207.15,207.02,207.02,2500.0,192.5024,192.5024,192.3816,192.3816,2500.0
2022-02-07 12:10:00,207.02,207.12,206.97,206.99,2540.0,192.3816,192.4745,192.3351,192.3537,2540.0
2022-02-07 12:15:00,206.99,207.2,206.99,207.05,1811.0,192.3537,192.5489,192.3537,192.4095,1811.0
2022-02-07 12:20:00,207.06,207.23,207.05,207.1,3894.0,192.4188,192.5767,192.4095,192.4559,3894.0
2022-02-07 12:25:00,207.02,207.1,206.6,206.6,3746.0,192.3816,192.4559,191.9913,191.9913,3746.0
2022-02-07 12:30:00,206.45,206.61,206.33,206.51,4234.0,191.8519,192.0006,191.7404,191.9076,4234.0
2022-02-07 12:35:00,206.56,206.63,206.22,206.23,2382.0,191.9541,192.0192,191.6382,191.6474,2382.0
2022-02-07 12:40:00,206.3,206.69,206.3,206.58,2386.0,191.7125,192.0749,191.7125,191.9727,2386.0
2022-02-07 12:45:00,206.68,206.69,206.55,206.55,2254.0,192.0656,192.0749,191.9448,191.9448,2254.0
2022-02-07 12:50:00,206.69,206.86,206.63,206.77,5823.0,192.0749,192.2329,192.0192,192.1493,5823.0
2022-02-07 12:55:00,206.74,206.76,206.67,206.69,2257.0,192.1214,192.14,192.0563,192.0749,2257.0
2022-02-07 13:00:00,206.69,206.91,206.62,206.75,4563.0,192.0749,192.2794,192.0099,192.1307,4563.0
2022-02-07 13:05:00,206.77,206.77,206.61,206.74,1814.0,192.1493,192.1493,192.0006,192.1214,1814.0
2022-02-07 13:10:00,206.78,206.89,206.68,206.72,3133.0,192.1586,192.2608,192.0656,192.1028,3133.0
2022-02-07 13:15:00,206.78,206.83,206.65,206.83,4072.0,192.1586,192.205,192.0377,192.205,4072.0
2022-02-07 13:20:00,206.77,206.92,206.76,206.81,2572.0,192.1493,192.2887,192.14,192.1864,2572.0
2022-02-07 13:25:00,206.92,207.19,206.92,207.17,7482.0,192.2887,192.5396,192.2887,192.521,7482.0
2022-02-07 13:30:00,207.21,207.25,207.05,207.06,4670.0,192.5582,192.5953,192.4095,192.4188,4670.0
2022-02-07 13:35:00,207.11,207.25,207.06,207.18,3955.0,192.4652,192.5953,192.4188,192.5303,3955.0
2022-02-07 13:40:00,207.19,207.2,206.9,206.91,3422.0,192.5396,192.5489,192.2701,192.2794,3422.0
2022-02-07 13:45:00,206.9,206.98,206.65,206.73,5168.0,192.2701,192.3444,192.0377,192.1121,5168.0
2022-02-07 13:50:00,206.78,206.89,206.77,206.86,6104.0,192.1586,192.2608,192.1493,192.2329,6104.0
2022-02-07 13:55:00,206.92,207.21,206.91,207.19,3193.0,192.2887,192.5582,192.2794,192.5396,3193.0
2022-02-07 14:00:00,207.14,207.24,207.05,207.16,3081.0,192.4931,192.586,192.4095,192.5117,3081.0
2022-02-07 14:05:00,207.17,207.2,206.84,206.85,5179.0,192.521,192.5489,192.2143,192.2236,5179.0
2022-02-07 14:10:00,206.92,206.99,206.89,206.91,2876.0,192.2887,192.3537,192.2608,192.2794,2876.0
2022-02-07 14:15:00,206.95,207.11,206.89,206.96,5228.0,192.3165,192.4652,192.2608,192.3258,5228.0
2022-02-07 14:20:00,206.95,207.0,206.84,206.9,2400.0,192.3165,192.363,192.2143,192.2701,2400.0
2022-02-07 14:25:00,206.99,207.2,206.87,207.17,2796.0,192.3537,192.5489,192.2422,192.521,2796.0
2022-02-07 14:30:00,207.26,207.37,207.09,207.31,2665.0,192.6046,192.7068,192.4466,192.6511,2665.0
2022-02-07 14:35:00,207.36,207.41,207.2,207.28,3802.0,192.6975,192.744,192.5489,192.6232,3802.0
2022-02-07 14:40:00,207.23,207.38,207.23,207.3,1823.0,192.5767,192.7161,192.5767,192.6418,1823.0
2022-02-07 14:45:00,207.3,207.34,207.16,207.16,2501.0,192.6418,192.679,192.5117,192.5117,2501.0
2022-02-07 14:50:00,207.12,207.23,207.08,207.15,3300.0,192.4745,192.5767,192.4373,192.5024,3300.0
2022-02-07 14:55:00,207.11,207.29,207.11,207.18,4080.0,192.4652,192.6325,192.4652,192.5303,4080.0
2022-02-07 15:00:00,207.13,207.33,206.94,207.2,11205.0,192.4838,192.6697,192.3072,192.5489,11205.0
2022-02-07 15:05:00,207.26,207.3,206.87,207.1,8710.0,192.6046,192.6418,192.2422,192.4559,8710.0
2022-02-07 15:10:00,207.0,207.33,207.0,207.33,10335.0,192.363,192.6697,192.363,192.6697,10335.0
2022-02-07 15:15:00,207.34,207.35,206.98,206.98,8722.0,192.679,192.6883,192.3444,192.3444,8722.0
2022-02-07 15:20:00,206.98,207.0,206.62,206.66,9054.0,192.3444,192.363,192.0099,192.047,9054.0
2022-02-07 15:25:00,206.71,206.72,206.18,206.31,10352.0,192.0935,192.1028,191.601,191.7218,10352.0
2022-02-07 15:30:00,206.36,206.39,206.09,206.2,8443.0,191.7683,191.7961,191.5173,191.6196,8443.0
2022-02-07 15:35:00,206.2,206.37,205.82,205.89,8496.0,191.6196,191.7775,191.2664,191.3315,8496.0
2022-02-07 15:40:00,205.84,205.98,205.7,205.77,16760.0,191.285,191.4151,191.1549,191.22,16760.0
2022-02-07 15:45:00,205.72,205.72,205.24,205.4,18599.0,191.1735,191.1735,190.7274,190.8761,18599.0
2022-02-07 15:50:00,205.41,206.02,205.37,205.51,39921.0,190.8854,191.4523,190.8483,190.9784,39921.0
2022-02-07 15:55:00,205.53,206.06,205.45,206.05,72041.0,190.9969,191.4895,190.9226,191.4802,72041.0
2022-02-08 09:30:00,205.12,205.93,204.18,204.91,32036.0,190.6159,191.3687,189.7424,190.4208,32036.0
2022-02-08 09:35:00,204.91,204.91,204.0,204.67,17622.0,190.4208,190.4208,189.5751,190.1978,17622.0
2022-02-08 09:40:00,204.66,204.78,204.32,204.36,7940.0,190.1885,190.3,189.8725,189.9097,7940.0
2022-02-08 09:45:00,204.49,205.09,204.49,204.94,7150.0,190.0305,190.5881,190.0305,190.4487,7150.0
2022-02-08 09:50:00,204.94,205.6,204.71,205.6,5743.0,190.4487,191.062,190.2349,191.062,5743.0
2022-02-08 09:55:00,205.27,205.93,205.24,205.61,5397.0,190.7553,191.3687,190.7274,191.0713,5397.0
2022-02-08 10:00:00,205.6,205.9,205.37,205.59,9659.0,191.062,191.3408,190.8483,191.0527,9659.0
2022-02-08 10:05:00,205.59,206.21,205.51,206.05,9562.0,191.0527,191.6289,190.9784,191.4802,9562.0
2022-02-08 10:10:00,206.09,206.19,205.9,205.97,4848.0,191.5173,191.6103,191.3408,191.4058,4848.0
2022-02-08 10:15:00,205.99,206.48,205.99,206.31,5968.0,191.4244,191.8798,191.4244,191.7218,5968.0
2022-02-08 10:20:00,206.41,206.47,206.21,206.46,4785.0,191.8147,191.8705,191.6289,191.8612,4785.0
2022-02-08 10:25:00,206.5,206.5,206.27,206.29,3041.0,191.8984,191.8984,191.6846,191.7032,3041.0
2022-02-08 10:30:00,206.25,206.66,206.22,206.61,3058.0,191.666,192.047,191.6382,192.0006,3058.0
2022-02-08 10:35:00,206.51,206.59,206.11,206.59,3316.0,191.9076,191.982,191.5359,191.982,3316.0
2022-02-08 10:40:00,206.53,206.97,206.52,206.86,4342.0,191.9262,192.3351,191.9169,192.2329,4342.0
2022-02-08 10:45:00,206.92,207.52,206.91,207.31,8406.0,192.2887,192.8462,192.2794,192.6511,8406.0
2022-02-08 10:50:00,207.29,207.4,206.96,207.06,6155.0,192.6325,192.7347,192.3258,192.4188,6155.0
2022-02-08 10:55:00,207.14,207.35,206.99,207.23,3599.0,192.4931,192.6883,192.3537,192.5767,3599.0
2022-02-08 11:00:00,207.22,207.88,207.22,207.77,5409.0,192.5674,193.1808,192.5674,193.0786,5409.0
2022-02-08 11:05:00,207.94,208.17,207.87,208.11,4953.0,193.2365,193.4503,193.1715,193.3945,4953.0
2022-02-08 11:10:00,208.12,208.27,207.97,208.26,8870.0,193.4038,193.5432,193.2644,193.5339,8870.0
2022-02-08 11:15:00,208.21,208.36,208.01,208.12,8867.0,193.4874,193.6268,193.3016,193.4038,8867.0
2022-02-08 11:20:00,208.06,208.09,207.69,207.7,4298.0,193.348,193.3759,193.0042,193.0135,4298.0
2022-02-08 11:25:00,207.71,207.81,207.64,207.77,2432.0,193.0228,193.1157,192.9577,193.0786,2432.0
2022-02-08 11:30:00,207.76,208.22,207.75,207.93,3739.0,193.0693,193.4967,193.06,193.2272,3739.0
2022-02-08 11:35:00,207.95,207.98,207.54,207.68,2767.0,193.2458,193.2737,192.8648,192.9949,2767.0
2022-02-08 11:40:00,207.69,207.81,207.6,207.67,5564.0,193.0042,193.1157,192.9206,192.9856,5564.0
2022-02-08 11:45:00,207.74,207.77,207.51,207.52,6105.0,193.0507,193.0786,192.8369,192.8462,6105.0
2022-02-08 11:50:00,207.67,207.71,207.35,207.47,4138.0,192.9856,193.0228,192.6883,192.7998,4138.0
2022-02-08 11:55:00,207.52,207.72,207.48,207.6,3602.0,192.8462,193.0321,192.8091,192.9206,3602.0
2022-02-08 12:00:00,207.71,207.82,207.4,207.4,4461.0,193.0228,193.125,192.7347,192.7347,4461.0
2022-02-08 12:05:00,207.47,207.47,207.3,207.35,3211.0,192.7998,192.7998,192.6418,192.6883,3211.0
2022-02-08 12:10:00,207.31,207.31,207.2,207.24,6233.0,192.6511,192.6511,192.5489,192.586,6233.0
2022-02-08 12:15:00,207.24,207.39,207.16,207.35,5840.0,192.586,192.7254,192.5117,192.6883,5840.0
2022-02-08 12:20:00,207.35,207.62,207.35,207.44,3543.0,192.6883,192.9392,192.6883,192.7719,3543.0
2022-02-08 12:25:00,207.42,207.5,207.37,207.5,2862.0,192.7533,192.8276,192.7068,192.8276,2862.0
2022-02-08 12:30:00,207.51,207.78,207.51,207.76,3568.0,192.8369,193.0878,192.8369,193.0693,3568.0
2022-02-08 12:35:00,207.89,208.03,207.81,208.03,2469.0,193.1901,193.3202,193.1157,193.3202,2469.0
2022-02-08 12:40:00,208.1,208.13,208.04,208.13,900.0,193.3852,193.4131,193.3295,193.4131,900.0
2022-02-08 12:45:00,208.05,208.1,207.93,208.04,4007.0,193.3388,193.3852,193.2272,193.3295,4007.0
2022-02-08 12:50:00,208.0,208.08,207.93,208.06,2700.0,193.2923,193.3666,193.2272,193.348,2700.0
2022-02-08 12:55:00,208.07,208.1,207.94,207.94,2178.0,193.3573,193.3852,193.2365,193.2365,2178.0
2022-02-08 13:00:00,207.95,208.02,207.89,208.02,1500.0,193.2458,193.3109,193.1901,193.3109,1500.0
2022-02-08 13:05:00,208.08,208.08,207.81,207.84,4147.0,193.3666,193.3666,193.1157,193.1436,4147.0
2022-02-08 13:10:00,207.8,207.99,207.79,207.99,1930.0,193.1064,193.283,193.0971,193.283,1930.0
2022-02-08 13:15:00,208.0,208.0,207.49,207.81,3467.0,193.2923,193.2923,192.8184,193.1157,3467.0
2022-02-08 13:20:00,207.68,207.76,207.51,207.52,965.0,192.9949,193.0693,192.8369,192.8462,965.0
2022-02-08 13:25:00,207.53,207.53,207.32,207.49,2569.0,192.8555,192.8555,192.6604,192.8184,2569.0
2022-02-08 13:30:00,207.48,207.71,207.46,207.71,7250.0,192.8091,193.0228,192.7905,193.0228,7250.0
2022-02-08 13:35:00,207.77,207.89,207.71,207.83,6239.0,193.0786,193.1901,193.0228,193.1343,6239.0
2022-02-08 13:40:00,207.75,207.87,207.69,207.83,4522.0,193.06,193.1715,193.0042,193.1343,4522.0
2022-02-08 13:45:00,207.87,208.07,207.87,207.96,3059.0,193.1715,193.3573,193.1715,193.2551,3059.0
2022-02-08 13:50:00,207.97,208.0,207.86,207.99,2769.0,193.2644,193.2923,193.1622,193.283,2769.0
2022-02-08 13:55:00,208.06,208.11,207.92,207.94,3192.0,193.348,193.3945,193.2179,193.2365,3192.0
2022-02-08 14:00:00,208.01,208.06,207.91,208.03,2711.0,193.3016,193.348,193.2087,193.3202,2711.0
2022-02-08 14:05:00,208.08,208.18,208.02,208.05,2667.0,193.3666,193.4596,193.3109,193.3388,2667.0
2022-02-08 14:10:00,207.98,208.06,207.86,207.97,2762.0,193.2737,193.348,193.1622,193.2644,2762.0
2022-02-08 14:15:00,207.99,207.99,207.75,207.76,3532.0,193.283,193.283,193.06,193.0693,3532.0
2022-02-08 14:20:00,207.69,207.69,207.32,207.43,4600.0,193.0042,193.0042,192.6604,192.7626,4600.0
2022-02-08 14:25:00,207.46,207.46,207.27,207.31,4529.0,192.7905,192.7905,192.6139,192.6511,4529.0
2022-02-08 14:30:00,207.25,207.51,207.25,207.51,2496.0,192.5953,192.8369,192.5953,192.8369,2496.0
2022-02-08 14:35:00,207.51,207.64,207.26,207.31,3169.0,192.8369,192.9577,192.6046,192.6511,3169.0
2022-02-08 14:40:00,207.31,207.56,207.31,207.48,6268.0,192.6511,192.8834,192.6511,192.8091,6268.0
2022-02-08 14:45:00,207.49,207.66,207.43,207.59,5313.0,192.8184,192.9763,192.7626,192.9113,5313.0
2022-02-08 14:50:00,207.56,207.9,207.56,207.73,4958.0,192.8834,193.1994,192.8834,193.0414,4958.0
2022-02-08 14:55:00,207.77,207.85,207.62,207.74,8153.0,193.0786,193.1529,192.9392,193.0507,8153.0
2022-02-08 15:00:00,207.64,207.68,207.37,207.62,7587.0,192.9577,192.9949,192.7068,192.9392,7587.0
2022-02-08 15:05:00,207.57,207.77,207.34,207.69,6918.0,192.8927,193.0786,192.679,193.0042,6918.0
2022-02-08 15:10:00,207.68,208.12,207.68,208.09,8086.0,192.9949,193.4038,192.9949,193.3759,8086.0
2022-02-08 15:15:00,208.19,208.35,208.16,208.24,5382.0,193.4689,193.6175,193.441,193.5153,5382.0
2022-02-08 15:20:00,208.26,208.32,208.05,208.21,6366.0,193.5339,193.5897,193.3388,193.4874,6366.0
2022-02-08 15:25:00,208.21,208.21,208.02,208.21,9033.0,193.4874,193.4874,193.3109,193.4874,9033.0
2022-02-08 15:30:00,208.2,208.61,208.04,208.31,15366.0,193.4781,193.8592,193.3295,193.5804,15366.0
2022-02-08 15:35:00,208.3,208.39,207.96,208.07,8987.0,193.5711,193.6547,193.2551,193.3573,8987.0
2022-02-08 15:40:00,208.14,208.32,208.12,208.14,12115.0,193.4224,193.5897,193.4038,193.4224,12115.0
2022-02-08 15:45:00,208.11,208.31,208.03,208.18,15943.0,193.3945,193.5804,193.3202,193.4596,15943.0
2022-02-08 15:50:00,208.24,208.68,208.12,208.54,27317.0,193.5153,193.9242,193.4038,193.7941,27317.0
2022-02-08 15:55:00,208.4,208.9,208.29,208.4,76566.0,193.664,194.1287,193.5618,193.664,76566.0
2022-02-09 09:30:00,210.47,211.28,209.27,210.01,31751.0,195.5876,196.3404,194.4725,195.1602,31751.0
2022-02-09 09:35:00,210.18,210.84,209.99,210.05,7081.0,195.3181,195.9315,195.1416,195.1973,7081.0
2022-02-09 09:40:00,210.15,210.78,209.89,210.6,6393.0,195.2903,195.8757,195.0486,195.7084,6393.0
2022-02-09 09:45:00,210.61,211.03,210.57,210.71,6636.0,195.7177,196.108,195.6806,195.8107,6636.0
2022-02-09 09:50:00,210.87,211.39,210.71,210.9,6250.0,195.9594,196.4426,195.8107,195.9872,6250.0
2022-02-09 09:55:00,210.78,211.16,210.29,210.29,9598.0,195.8757,196.2288,195.4204,195.4204,9598.0
2022-02-09 10:00:00,210.67,210.78,210.52,210.52,5885.0,195.7735,195.8757,195.6341,195.6341,5885.0
2022-02-09 10:05:00,210.3,210.63,210.3,210.45,5521.0,195.4297,195.7363,195.4297,195.569,5521.0
2022-02-09 10:10:00,210.51,210.71,210.45,210.61,7707.0,195.6248,195.8107,195.569,195.7177,7707.0
2022-02-09 10:15:00,210.67,210.74,210.34,210.34,7520.0,195.7735,195.8385,195.4668,195.4668,7520.0
2022-02-09 10:20:00,210.26,210.37,209.83,209.96,3754.0,195.3925,195.4947,194.9929,195.1137,3754.0
2022-02-09 10:25:00,209.81,210.22,209.77,210.12,7953.0,194.9743,195.3553,194.9371,195.2624,7953.0
2022-02-09 10:30:00,210.13,210.47,209.85,210.47,4695.0,195.2717,195.5876,195.0115,195.5876,4695.0
2022-02-09 10:35:00,210.38,210.61,210.35,210.61,5856.0,195.504,195.7177,195.4761,195.7177,5856.0
2022-02-09 10:40:00,210.69,210.93,210.65,210.65,5402.0,195.7921,196.0151,195.7549,195.7549,5402.0
2022-02-09 10:45:00,210.7,210.74,210.41,210.66,3736.0,195.8014,195.8385,195.5319,195.7642,3736.0
2022-02-09 10:50:00,210.65,210.97,210.5,210.81,7171.0,195.7549,196.0523,195.6155,195.9036,7171.0
2022-02-09 10:55:00,210.82,211.29,210.82,211.29,6207.0,195.9129,196.3497,195.9129,196.3497,6207.0
2022-02-09 11:00:00,211.28,211.37,211.08,211.09,11100.0,196.3404,196.424,196.1545,196.1638,11100.0
2022-02-09 11:05:00,211.11,211.13,210.9,210.96,3424.0,196.1824,196.201,195.9872,196.043,3424.0
2022-02-09 11:10:00,211.0,211.02,210.39,210.67,5691.0,196.0802,196.0987,195.5133,195.7735,5691.0
2022-02-09 11:15:00,210.55,210.67,210.35,210.67,1918.0,195.662,195.7735,195.4761,195.7735,1918.0
2022-02-09 11:20:00,210.5,210.5,210.25,210.36,8632.0,195.6155,195.6155,195.3832,195.4854,8632.0
2022-02-09 11:25:00,210.38,210.4,210.24,210.26,3231.0,195.504,195.5226,195.3739,195.3925,3231.0
2022-02-09 11:30:00,210.31,210.5,210.04,210.24,5613.0,195.4389,195.6155,195.188,195.3739,5613.0
2022-02-09 11:35:00,210.28,210.29,210.14,210.24,4138.0,195.4111,195.4204,195.281,195.3739,4138.0
2022-02-09 11:40:00,210.32,210.35,210.17,210.2,3263.0,195.4482,195.4761,195.3088,195.3367,3263.0
2022-02-09 11:45:00,210.26,210.45,210.14,210.41,5451.0,195.3925,195.569,195.281,195.5319,5451.0
2022-02-09 11:50:00,210.38,210.6,210.32,210.32,5891.0,195.504,195.7084,195.4482,195.4482,5891.0
2022-02-09 11:55:00,210.3,210.6,210.19,210.59,6971.0,195.4297,195.7084,195.3274,195.6992,6971.0
2022-02-09 12:00:00,210.54,210.71,210.47,210.53,6406.0,195.6527,195.8107,195.5876,195.6434,6406.0
2022-02-09 12:05:00,210.55,210.58,210.38,210.57,6951.0,195.662,195.6899,195.504,195.6806,6951.0
2022-02-09 12:10:00,210.52,210.62,210.38,210.52,4600.0,195.6341,195.727,195.504,195.6341,4600.0
2022-02-09 12:15:00,210.52,210.7,210.5,210.66,11937.0,195.6341,195.8014,195.6155,195.7642,11937.0
2022-02-09 12:20:00,210.76,210.77,210.62,210.64,7792.0,195.8571,195.8664,195.727,195.7456,7792.0
2022-02-09 12:25:00,210.66,210.82,210.61,210.62,6370.0,195.7642,195.9129,195.7177,195.727,6370.0
2022-02-09 12:30:00,210.56,210.6,210.39,210.51,3152.0,195.6713,195.7084,195.5133,195.6248,3152.0
2022-02-09 12:35:00,210.58,210.8,210.57,210.72,5297.0,195.6899,195.8943,195.6806,195.82,5297.0
2022-02-09 12:40:00,210.83,210.83,210.64,210.76,5804.0,195.9222,195.9222,195.7456,195.8571,5804.0
2022-02-09 12:45:00,210.72,210.74,210.59,210.66,2600.0,195.82,195.8385,195.6992,195.7642,2600.0
2022-02-09 12:50:00,210.67,210.75,210.59,210.67,5613.0,195.7735,195.8478,195.6992,195.7735,5613.0
2022-02-09 12:55:00,210.61,210.92,210.61,210.86,2268.0,195.7177,196.0058,195.7177,195.9501,2268.0
2022-02-09 13:00:00,210.86,211.02,210.82,210.89,2912.0,195.9501,196.0987,195.9129,195.9779,2912.0
2022-02-09 13:05:00,210.89,210.96,210.83,210.83,1504.0,195.9779,196.043,195.9222,195.9222,1504.0
2022-02-09 13:10:00,210.91,211.0,210.89,210.94,3423.0,195.9965,196.0802,195.9779,196.0244,3423.0
2022-02-09 13:15:00,211.0,211.05,210.94,210.99,4926.0,196.0802,196.1266,196.0244,196.0709,4926.0
2022-02-09 13:20:00,210.99,211.05,210.87,210.87,3434.0,196.0709,196.1266,195.9594,195.9594,3434.0
2022-02-09 13:25:00,210.94,210.98,210.83,210.83,4722.0,196.0244,196.0616,195.9222,195.9222,4722.0
2022-02-09 13:30:00,210.82,210.96,210.67,210.71,8690.0,195.9129,196.043,195.7735,195.8107,8690.0
2022-02-09 13:35:00,210.72,210.85,210.67,210.67,6948.0,195.82,195.9408,195.7735,195.7735,6948.0
2022-02-09 13:40:00,210.78,210.89,210.72,210.8,5560.0,195.8757,195.9779,195.82,195.8943,5560.0
2022-02-09 13:45:00,210.78,210.94,210.77,210.84,10067.0,195.8757,196.0244,195.8664,195.9315,10067.0
2022-02-09 13:50:00,210.87,210.89,210.82,210.85,3643.0,195.9594,195.9779,195.9129,195.9408,3643.0
2022-02-09 13:55:00,210.85,210.87,210.69,210.8,3340.0,195.9408,195.9594,195.7921,195.8943,3340.0
2022-02-09 14:00:00,210.77,210.84,210.65,210.7,4534.0,195.8664,195.9315,195.7549,195.8014,4534.0
2022-02-09 14:05:00,210.68,210.77,210.56,210.76,5379.0,195.7828,195.8664,195.6713,195.8571,5379.0
2022-02-09 14:10:00,210.76,210.85,210.72,210.79,2427.0,195.8571,195.9408,195.82,195.885,2427.0
2022-02-09 14:15:00,210.78,210.86,210.7,210.79,5453.0,195.8757,195.9501,195.8014,195.885,5453.0
2022-02-09 14:20:00,210.82,210.85,210.59,210.76,14670.0,195.9129,195.9408,195.6992,195.8571,14670.0
2022-02-09 14:25:00,210.76,211.09,210.76,211.03,11699.0,195.8571,196.1638,195.8571,196.108,11699.0
2022-02-09 14:30:00,211.06,211.06,210.75,210.93,23304.0,196.1359,196.1359,195.8478,196.0151,23304.0
2022-02-09 14:35:00,210.89,211.08,210.79,210.79,22983.0,195.9779,196.1545,195.885,195.885,22983.0
2022-02-09 14:40:00,210.79,210.87,210.66,210.83,14978.0,195.885,195.9594,195.7642,195.9222,14978.0
2022-02-09 14:45:00,210.86,210.87,210.65,210.68,20279.0,195.9501,195.9594,195.7549,195.7828,20279.0
2022-02-09 14:50:00,210.7,210.8,210.62,210.68,15252.0,195.8014,195.8943,195.727,195.7828,15252.0
2022-02-09 14:55:00,210.71,210.75,210.5,210.5,21717.0,195.8107,195.8478,195.6155,195.6155,21717.0
2022-02-09 15:00:00,210.54,210.55,210.35,210.45,20424.0,195.6527,195.662,195.4761,195.569,20424.0
2022-02-09 15:05:00,210.41,210.42,210.23,210.24,16308.0,195.5319,195.5412,195.3646,195.3739,16308.0
2022-02-09 15:10:00,210.34,210.53,210.34,210.53,15831.0,195.4668,195.6434,195.4668,195.6434,15831.0
2022-02-09 15:15:00,210.48,210.56,210.3,210.5,14475.0,195.5969,195.6713,195.4297,195.6155,14475.0
2022-02-09 15:20:00,210.53,210.71,210.48,210.68,8493.0,195.6434,195.8107,195.5969,195.7828,8493.0
2022-02-09 15:25:00,210.69,210.85,210.65,210.85,28130.0,195.7921,195.9408,195.7549,195.9408,28130.0
2022-02-09 15:30:00,210.85,211.1,210.79,210.99,33024.0,195.9408,196.1731,195.885,196.0709,33024.0
2022-02-09 15:35:00,211.0,211.12,210.86,210.98,38021.0,196.0802,196.1917,195.9501,196.0616,38021.0
2022-02-09 15:40:00,210.98,210.99,210.59,210.77,21426.0,196.0616,196.0709,195.6992,195.8664,21426.0
2022-02-09 15:45:00,210.77,210.89,210.64,210.84,29122.0,195.8664,195.9779,195.7456,195.9315,29122.0
2022-02-09 15:50:00,210.9,211.14,210.65,211.05,62041.0,195.9872,196.2103,195.7549,196.1266,62041.0
2022-02-09 15:55:00,211.0,211.2,210.88,211.15,120008.0,196.0802,196.266,195.9686,196.2196,120008.0
2022-02-10 09:30:00,207.25,207.49,206.33,206.58,38996.0,192.5953,192.8184,191.7404,191.9727,38996.0
2022-02-10 09:35:00,206.34,207.09,206.11,207.09,17753.0,191.7497,192.4466,191.5359,192.4466,17753.0
2022-02-10 09:40:00,207.12,207.53,207.06,207.28,14435.0,192.4745,192.8555,192.4188,192.6232,14435.0
2022-02-10 09:45:00,207.38,207.53,206.54,206.84,14181.0,192.7161,192.8555,191.9355,192.2143,14181.0
2022-02-10 09:50:00,206.81,207.3,206.75,206.86,18307.0,192.1864,192.6418,192.1307,192.2329,18307.0
2022-02-10 09:55:00,206.8,207.37,206.77,207.03,13396.0,192.1771,192.7068,192.1493,192.3909,13396.0
2022-02-10 10:00:00,207.03,207.57,206.75,207.53,23997.0,192.3909,192.8927,192.1307,192.8555,23997.0
2022-02-10 10:05:00,207.52,207.63,207.07,207.63,21455.0,192.8462,192.9485,192.4281,192.9485,21455.0
2022-02-10 10:10:00,207.68,207.83,207.41,207.57,16264.0,192.9949,193.1343,192.744,192.8927,16264.0
2022-02-10 10:15:00,207.62,207.82,207.4,207.63,4755.0,192.9392,193.125,192.7347,192.9485,4755.0
2022-02-10 10:20:00,207.59,207.61,207.01,207.13,5294.0,192.9113,192.9299,192.3723,192.4838,5294.0
2022-02-10 10:25:00,207.03,207.61,207.03,207.5,10928.0,192.3909,192.9299,192.3909,192.8276,10928.0
2022-02-10 10:30:00,207.43,207.64,207.33,207.36,9124.0,192.7626,192.9577,192.6697,192.6975,9124.0
2022-02-10 10:35:00,207.33,207.95,207.31,207.92,12850.0,192.6697,193.2458,192.6511,193.2179,12850.0
2022-02-10 10:40:00,207.97,208.31,207.97,207.97,6555.0,193.2644,193.5804,193.2644,193.2644,6555.0
2022-02-10 10:45:00,207.88,207.95,207.47,207.7,6833.0,193.1808,193.2458,192.7998,193.0135,6833.0
2022-02-10 10:50:00,207.71,207.79,207.38,207.62,9797.0,193.0228,193.0971,192.7161,192.9392,9797.0
2022-02-10 10:55:00,207.64,207.64,207.14,207.32,9269.0,192.9577,192.9577,192.4931,192.6604,9269.0
2022-02-10 11:00:00,207.28,207.49,206.88,207.37,12741.0,192.6232,192.8184,192.2515,192.7068,12741.0
2022-02-10 11:05:00,207.32,207.5,207.22,207.4,5608.0,192.6604,192.8276,192.5674,192.7347,5608.0
2022-02-10 11:10:00,207.46,207.55,207.24,207.33,10802.0,192.7905,192.8741,192.586,192.6697,10802.0
2022-02-10 11:15:00,207.39,207.62,207.26,207.59,23695.0,192.7254,192.9392,192.6046,192.9113,23695.0
2022-02-10 11:20:00,207.54,207.56,207.08,207.25,5839.0,192.8648,192.8834,192.4373,192.5953,5839.0
2022-02-10 11:25:00,207.22,207.34,206.83,207.15,9593.0,192.5674,192.679,192.205,192.5024,9593.0
2022-02-10 11:30:00,207.06,207.19,206.86,206.86,8399.0,192.4188,192.5396,192.2329,192.2329,8399.0
2022-02-10 11:35:00,206.94,207.18,206.93,207.0,4784.0,192.3072,192.5303,192.2979,192.363,4784.0
2022-02-10 11:40:00,207.06,207.37,207.02,207.37,5888.0,192.4188,192.7068,192.3816,192.7068,5888.0
2022-02-10 11:45:00,207.4,207.82,207.39,207.64,5824.0,192.7347,193.125,192.7254,192.9577,5824.0
2022-02-10 11:50:00,207.7,207.84,207.62,207.82,6468.0,193.0135,193.1436,192.9392,193.125,6468.0
2022-02-10 11:55:00,207.78,207.91,207.73,207.8,6847.0,193.0878,193.2087,193.0414,193.1064,6847.0
2022-02-10 12:00:00,207.84,207.94,207.77,207.89,7661.0,193.1436,193.2365,193.0786,193.1901,7661.0
2022-02-10 12:05:00,207.89,207.93,207.64,207.71,8726.0,193.1901,193.2272,192.9577,193.0228,8726.0
2022-02-10 12:10:00,207.74,207.78,207.62,207.64,4001.0,193.0507,193.0878,192.9392,192.9577,4001.0
2022-02-10 12:15:00,207.65,207.96,207.24,207.96,11576.0,192.967,193.2551,192.586,193.2551,11576.0
2022-02-10 12:20:00,207.79,207.8,207.64,207.77,2213.0,193.0971,193.1064,192.9577,193.0786,2213.0
2022-02-10 12:25:00,207.74,207.77,207.61,207.62,2528.0,193.0507,193.0786,192.9299,192.9392,2528.0
2022-02-10 12:30:00,207.67,207.85,207.54,207.57,6403.0,192.9856,193.1529,192.8648,192.8927,6403.0
2022-02-10 12:35:00,207.66,207.9,207.6,207.82,3137.0,192.9763,193.1994,192.9206,193.125,3137.0
2022-02-10 12:40:00,207.81,207.9,207.67,207.68,5758.0,193.1157,193.1994,192.9856,192.9949,5758.0
2022-02-10 12:45:00,207.62,207.62,205.68,206.11,15573.0,192.9392,192.9392,191.1363,191.5359,15573.0
2022-02-10 12:50:00,206.07,206.14,205.64,205.95,5426.0,191.4988,191.5638,191.0992,191.3872,5426.0
2022-02-10 12:55:00,205.88,206.38,205.65,206.17,6501.0,191.3222,191.7868,191.1085,191.5917,6501.0
2022-02-10 13:00:00,206.22,206.28,205.93,206.25,5165.0,191.6382,191.6939,191.3687,191.666,5165.0
2022-02-10 13:05:00,206.34,206.48,206.17,206.48,6869.0,191.7497,191.8798,191.5917,191.8798,6869.0
2022-02-10 13:10:00,206.48,206.5,206.13,206.34,8523.0,191.8798,191.8984,191.5545,191.7497,8523.0
2022-02-10 13:15:00,206.36,206.36,205.64,205.9,7878.0,191.7683,191.7683,191.0992,191.3408,7878.0
2022-02-10 13:20:00,205.92,206.03,205.76,206.01,8492.0,191.3594,191.4616,191.2107,191.443,8492.0
2022-02-10 13:25:00,205.95,206.06,205.47,205.51,7886.0,191.3872,191.4895,190.9412,190.9784,7886.0
2022-02-10 13:30:00,205.46,205.65,204.92,205.03,12904.0,190.9319,191.1085,190.4301,190.5323,12904.0
2022-02-10 13:35:00,204.99,205.22,204.76,205.22,9980.0,190.4951,190.7089,190.2814,190.7089,9980.0
2022-02-10 13:40:00,205.37,205.4,205.1,205.24,7211.0,190.8483,190.8761,190.5973,190.7274,7211.0
2022-02-10 13:45:00,205.19,205.36,204.88,205.26,10074.0,190.681,190.839,190.3929,190.746,10074.0
2022-02-10 13:50:00,205.26,205.27,205.06,205.15,4297.0,190.746,190.7553,190.5602,190.6438,4297.0
2022-02-10 13:55:00,205.21,205.34,205.0,205.34,8108.0,190.6996,190.8204,190.5044,190.8204,8108.0
2022-02-10 14:00:00,205.32,205.43,204.95,204.99,8605.0,190.8018,190.904,190.458,190.4951,8605.0
2022-02-10 14:05:00,205.02,205.25,204.8,205.11,15679.0,190.523,190.7367,190.3186,190.6066,15679.0
2022-02-10 14:10:00,205.16,205.16,204.75,204.9,8011.0,190.6531,190.6531,190.2721,190.4115,8011.0
2022-02-10 14:15:00,204.91,204.91,204.53,204.61,8277.0,190.4208,190.4208,190.0677,190.142,8277.0
2022-02-10 14:20:00,204.61,205.04,204.59,205.0,11839.0,190.142,190.5416,190.1234,190.5044,11839.0
2022-02-10 14:25:00,205.06,205.06,204.7,204.71,20001.0,190.5602,190.5602,190.2256,190.2349,20001.0
2022-02-10 14:30:00,204.78,204.85,204.61,204.7,14592.0,190.3,190.365,190.142,190.2256,14592.0
2022-02-10 14:35:00,204.78,205.08,204.66,204.83,12685.0,190.3,190.5788,190.1885,190.3464,12685.0
2022-02-10 14:40:00,204.83,205.19,204.83,204.92,18858.0,190.3464,190.681,190.3464,190.4301,18858.0
2022-02-10 14:45:00,205.0,205.41,204.81,204.96,8561.0,190.5044,190.8854,190.3279,190.4672,8561.0
2022-02-10 14:50:00,204.86,205.04,204.44,204.62,12558.0,190.3743,190.5416,189.984,190.1513,12558.0
2022-02-10 14:55:00,204.62,204.79,204.45,204.64,14068.0,190.1513,190.3093,189.9933,190.1699,14068.0
2022-02-10 15:00:00,204.68,204.92,204.47,204.92,13623.0,190.207,190.4301,190.0119,190.4301,13623.0
2022-02-10 15:05:00,204.79,205.36,204.79,205.32,14516.0,190.3093,190.839,190.3093,190.8018,14516.0
2022-02-10 15:10:00,205.34,205.57,205.27,205.42,15632.0,190.8204,191.0341,190.7553,190.8947,15632.0
2022-02-10 15:15:00,205.48,205.78,205.32,205.4,20793.0,190.9505,191.2293,190.8018,190.8761,20793.0
2022-02-10 15:20:00,205.4,205.74,205.24,205.57,13938.0,190.8761,191.1921,190.7274,191.0341,13938.0
2022-02-10 15:25:00,205.53,205.86,205.5,205.67,16648.0,190.9969,191.3036,190.9691,191.127,16648.0
2022-02-10 15:30:00,205.59,205.6,204.7,204.76,21439.0,191.0527,191.062,190.2256,190.2814,21439.0
2022-02-10 15:35:00,204.84,205.32,204.83,204.99,20529.0,190.3557,190.8018,190.3464,190.4951,20529.0
2022-02-10 15:40:00,204.97,205.21,204.68,204.87,23827.0,190.4765,190.6996,190.207,190.3836,23827.0
2022-02-10 15:45:00,204.87,204.87,204.28,204.51,31706.0,190.3836,190.3836,189.8353,190.0491,31706.0
2022-02-10 15:50:00,204.42,205.11,204.18,205.01,64484.0,189.9654,190.6066,189.7424,190.5137,64484.0
2022-02-10 15:55:00,205.01,205.81,205.01,205.62,133763.0,190.5137,191.2571,190.5137,191.0806,133763.0
2022-02-11 09:30:00,206.4,206.66,205.73,206.08,59399.0,191.8054,192.047,191.1828,191.5081,59399.0
2022-02-11 09:35:00,206.0,206.23,205.69,206.0,2489.0,191.4337,191.6474,191.1456,191.4337,2489.0
2022-02-11 09:40:00,205.93,206.34,205.89,206.09,3501.0,191.3687,191.7497,191.3315,191.5173,3501.0
2022-02-11 09:45:00,206.26,207.4,206.21,206.98,4583.0,191.6753,192.7347,191.6289,192.3444,4583.0
2022-02-11 09:50:00,207.15,207.17,206.28,206.31,14306.0,192.5024,192.521,191.6939,191.7218,14306.0
2022-02-11 09:55:00,206.35,206.52,205.39,206.05,26334.0,191.759,191.9169,190.8668,191.4802,26334.0
2022-02-11 10:00:00,205.98,206.42,205.8,205.97,6397.0,191.4151,191.824,191.2479,191.4058,6397.0
2022-02-11 10:05:00,205.87,206.49,205.87,206.13,5731.0,191.3129,191.8891,191.3129,191.5545,5731.0
2022-02-11 10:10:00,206.11,206.22,205.4,205.62,4795.0,191.5359,191.6382,190.8761,191.0806,4795.0
2022-02-11 10:15:00,205.62,205.7,205.37,205.64,7110.0,191.0806,191.1549,190.8483,191.0992,7110.0
2022-02-11 10:20:00,205.73,205.94,205.44,205.93,4982.0,191.1828,191.378,190.9133,191.3687,4982.0
2022-02-11 10:25:00,205.93,206.02,205.74,205.97,7130.0,191.3687,191.4523,191.1921,191.4058,7130.0
2022-02-11 10:30:00,206.0,206.42,205.8,205.89,6094.0,191.4337,191.824,191.2479,191.3315,6094.0
2022-02-11 10:35:00,205.87,206.35,205.82,206.26,10414.0,191.3129,191.759,191.2664,191.6753,10414.0
2022-02-11 10:40:00,206.2,206.39,206.15,206.34,12750.0,191.6196,191.7961,191.5731,191.7497,12750.0
2022-02-11 10:45:00,206.34,206.47,206.11,206.27,10612.0,191.7497,191.8705,191.5359,191.6846,10612.0
2022-02-11 10:50:00,206.28,206.29,205.81,205.99,27655.0,191.6939,191.7032,191.2571,191.4244,27655.0
2022-02-11 10:55:00,206.07,206.07,205.84,205.9,22644.0,191.4988,191.4988,191.285,191.3408,22644.0
2022-02-11 11:00:00,205.94,206.41,205.9,206.34,6599.0,191.378,191.8147,191.3408,191.7497,6599.0
2022-02-11 11:05:00,206.29,206.37,205.95,205.96,9889.0,191.7032,191.7775,191.3872,191.3965,9889.0
2022-02-11 11:10:00,206.04,206.06,205.74,205.9,11971.0,191.4709,191.4895,191.1921,191.3408,11971.0
2022-02-11 11:15:00,205.91,205.91,205.26,205.5,9711.0,191.3501,191.3501,190.746,190.9691,9711.0
2022-02-11 11:20:00,205.57,205.83,205.37,205.76,8275.0,191.0341,191.2757,190.8483,191.2107,8275.0
2022-02-11 11:25:00,205.73,205.83,205.62,205.74,9290.0,191.1828,191.2757,191.0806,191.1921,9290.0
2022-02-11 11:30:00,205.78,205.87,205.51,205.51,6489.0,191.2293,191.3129,190.9784,190.9784,6489.0
2022-02-11 11:35:00,205.57,205.66,205.31,205.4,5153.0,191.0341,191.1178,190.7925,190.8761,5153.0
2022-02-11 11:40:00,205.47,205.74,205.39,205.74,10180.0,190.9412,191.1921,190.8668,191.1921,10180.0
2022-02-11 11:45:00,205.74,205.99,205.69,205.98,5621.0,191.1921,191.4244,191.1456,191.4151,5621.0
2022-02-11 11:50:00,206.06,206.06,205.68,205.95,4630.0,191.4895,191.4895,191.1363,191.3872,4630.0
2022-02-11 11:55:00,206.0,206.18,205.97,206.18,2979.0,191.4337,191.601,191.4058,191.601,2979.0
2022-02-11 12:00:00,206.14,206.19,206.01,206.19,1508.0,191.5638,191.6103,191.443,191.6103,1508.0
2022-02-11 12:05:00,206.15,206.15,205.89,206.0,18141.0,191.5731,191.5731,191.3315,191.4337,18141.0
2022-02-11 12:10:00,205.99,206.28,205.97,206.13,8600.0,191.4244,191.6939,191.4058,191.5545,8600.0
2022-02-11 12:15:00,206.06,206.21,205.81,205.81,4380.0,191.4895,191.6289,191.2571,191.2571,4380.0
2022-02-11 12:20:00,205.9,206.06,205.9,206.02,2650.0,191.3408,191.4895,191.3408,191.4523,2650.0
2022-02-11 12:25:00,206.05,206.43,206.04,206.32,5667.0,191.4802,191.8333,191.4709,191.7311,5667.0
2022-02-11 12:30:00,206.31,206.65,206.23,206.54,7203.0,191.7218,192.0377,191.6474,191.9355,7203.0
2022-02-11 12:35:00,206.53,206.72,206.48,206.48,6653.0,191.9262,192.1028,191.8798,191.8798,6653.0
2022-02-11 12:40:00,206.49,206.6,206.48,206.51,5293.0,191.8891,191.9913,191.8798,191.9076,5293.0
2022-02-11 12:45:00,206.5,206.56,206.26,206.47,10864.0,191.8984,191.9541,191.6753,191.8705,10864.0
2022-02-11 12:50:00,206.47,206.58,206.15,206.24,10921.0,191.8705,191.9727,191.5731,191.6567,10921.0
2022-02-11 12:55:00,206.26,206.62,206.24,206.56,9588.0,191.6753,192.0099,191.6567,191.9541,9588.0
2022-02-11 13:00:00,206.58,206.73,206.45,206.61,10877.0,191.9727,192.1121,191.8519,192.0006,10877.0
2022-02-11 13:05:00,206.61,207.15,206.61,206.96,18664.0,192.0006,192.5024,192.0006,192.3258,18664.0
2022-02-11 13:10:00,206.93,207.01,206.76,206.84,6870.0,192.2979,192.3723,192.14,192.2143,6870.0
2022-02-11 13:15:00,206.87,207.01,206.74,206.91,17206.0,192.2422,192.3723,192.1214,192.2794,17206.0
2022-02-11 13:20:00,206.86,207.09,206.78,207.06,6346.0,192.2329,192.4466,192.1586,192.4188,6346.0
2022-02-11 13:25:00,207.09,207.09,206.86,206.86,14553.0,192.4466,192.4466,192.2329,192.2329,14553.0
2022-02-11 13:30:00,206.84,206.86,206.36,206.57,32974.0,192.2143,192.2329,191.7683,191.9634,32974.0
2022-02-11 13:35:00,206.56,206.57,205.34,205.41,57231.0,191.9541,191.9634,190.8204,190.8854,57231.0
2022-02-11 13:40:00,205.3,205.9,205.29,205.71,55922.0,190.7832,191.3408,190.7739,191.1642,55922.0
2022-02-11 13:45:00,205.8,205.8,204.5,204.71,9941.0,191.2479,191.2479,190.0398,190.2349,9941.0
2022-02-11 13:50:00,205.1,205.58,204.77,205.5,8986.0,190.5973,191.0434,190.2907,190.9691,8986.0
2022-02-11 13:55:00,205.5,205.54,205.06,205.11,53966.0,190.9691,191.0062,190.5602,190.6066,53966.0
2022-02-11 14:00:00,205.08,205.38,204.77,205.21,24957.0,190.5788,190.8576,190.2907,190.6996,24957.0
2022-02-11 14:05:00,205.31,205.61,204.81,205.61,30582.0,190.7925,191.0713,190.3279,191.0713,30582.0
2022-02-11 14:10:00,205.47,205.68,205.15,205.67,28766.0,190.9412,191.1363,190.6438,191.127,28766.0
2022-02-11 14:15:00,205.73,206.41,205.73,206.19,10009.0,191.1828,191.8147,191.1828,191.6103,10009.0
2022-02-11 14:20:00,206.25,206.38,205.8,205.8,28657.0,191.666,191.7868,191.2479,191.2479,28657.0
2022-02-11 14:25:00,205.79,205.81,204.96,204.98,5690.0,191.2386,191.2571,190.4672,190.4858,5690.0
2022-02-11 14:30:00,205.06,205.87,204.93,205.75,12055.0,190.5602,191.3129,190.4394,191.2014,12055.0
2022-02-11 14:35:00,205.56,205.7,205.27,205.57,34239.0,191.0248,191.1549,190.7553,191.0341,34239.0
2022-02-11 14:40:00,205.56,206.04,205.19,205.19,38557.0,191.0248,191.4709,190.681,190.681,38557.0
2022-02-11 14:45:00,205.25,205.5,204.75,205.0,18618.0,190.7367,190.9691,190.2721,190.5044,18618.0
2022-02-11 14:50:00,204.96,205.14,204.63,204.64,33605.0,190.4672,190.6345,190.1606,190.1699,33605.0
2022-02-11 14:55:00,204.88,205.12,204.77,205.08,7372.0,190.3929,190.6159,190.2907,190.5788,7372.0
2022-02-11 15:00:00,205.07,206.06,205.07,205.83,8704.0,190.5695,191.4895,190.5695,191.2757,8704.0
2022-02-11 15:05:00,205.76,205.91,205.37,205.5,38141.0,191.2107,191.3501,190.8483,190.9691,38141.0
2022-02-11 15:10:00,205.5,205.5,204.84,204.99,9512.0,190.9691,190.9691,190.3557,190.4951,9512.0
2022-02-11 15:15:00,205.04,205.38,204.89,205.08,33886.0,190.5416,190.8576,190.4022,190.5788,33886.0
2022-02-11 15:20:00,205.14,205.35,204.64,204.75,24125.0,190.6345,190.8297,190.1699,190.2721,24125.0
2022-02-11 15:25:00,204.78,204.98,204.52,204.93,16182.0,190.3,190.4858,190.0584,190.4394,16182.0
2022-02-11 15:30:00,204.86,204.93,204.2,204.79,19310.0,190.3743,190.4394,189.761,190.3093,19310.0
2022-02-11 15:35:00,204.74,204.87,204.26,204.34,27027.0,190.2628,190.3836,189.8167,189.8911,27027.0
2022-02-11 15:40:00,204.39,204.51,203.77,204.16,22100.0,189.9376,190.0491,189.3614,189.7238,22100.0
2022-02-11 15:45:00,204.23,205.16,204.23,205.08,29912.0,189.7889,190.6531,189.7889,190.5788,29912.0
2022-02-11 15:50:00,205.0,205.18,204.1,204.38,61847.0,190.5044,190.6717,189.6681,189.9283,61847.0
2022-02-11 15:55:00,204.39,204.88,203.69,203.81,199661.0,189.9376,190.3929,189.2871,189.3986,199661.0
2022-02-14 09:30:00,204.38,204.7,203.24,204.27,33906.0,189.9283,190.2256,188.8689,189.826,33906.0
2022-02-14 09:35:00,204.25,204.47,203.82,204.04,8505.0,189.8075,190.0119,189.4079,189.6123,8505.0
2022-02-14 09:40:00,204.02,204.14,203.43,203.58,25987.0,189.5937,189.7052,189.0454,189.1848,25987.0
2022-02-14 09:45:00,203.4,203.92,203.02,203.86,14464.0,189.0176,189.5008,188.6644,189.445,14464.0
2022-02-14 09:50:00,203.79,204.33,203.68,204.33,10234.0,189.38,189.8818,189.2778,189.8818,10234.0
2022-02-14 09:55:00,204.22,204.22,203.85,204.17,16108.0,189.7796,189.7796,189.4357,189.7331,16108.0
2022-02-14 10:00:00,204.2,204.21,202.87,202.87,6873.0,189.761,189.7703,188.525,188.525,6873.0
2022-02-14 10:05:00,202.98,203.0,202.55,202.69,10622.0,188.6273,188.6458,188.2277,188.3578,10622.0
2022-02-14 10:10:00,202.6,203.35,202.6,202.81,13403.0,188.2741,188.9711,188.2741,188.4693,13403.0
2022-02-14 10:15:00,202.81,202.93,202.49,202.85,10216.0,188.4693,188.5808,188.1719,188.5064,10216.0
2022-02-14 10:20:00,202.86,203.62,202.86,203.44,10497.0,188.5157,189.222,188.5157,189.0547,10497.0
2022-02-14 10:25:00,203.48,203.51,203.0,203.32,5205.0,189.0919,189.1198,188.6458,188.9432,5205.0
2022-02-14 10:30:00,203.33,203.44,202.61,203.03,13355.0,188.9525,189.0547,188.2834,188.6737,13355.0
2022-02-14 10:35:00,203.03,203.05,202.69,202.84,5811.0,188.6737,188.6923,188.3578,188.4972,5811.0
2022-02-14 10:40:00,202.93,203.17,202.78,203.02,8418.0,188.5808,188.8038,188.4414,188.6644,8418.0
2022-02-14 10:45:00,202.94,203.2,202.91,203.16,19128.0,188.5901,188.8317,188.5622,188.7945,19128.0
2022-02-14 10:50:00,203.19,203.23,202.77,202.91,14762.0,188.8224,188.8596,188.4321,188.5622,14762.0
2022-02-14 10:55:00,202.93,203.12,202.37,202.42,11392.0,188.5808,188.7574,188.0604,188.1069,11392.0
2022-02-14 11:00:00,202.58,202.6,201.91,202.25,6975.0,188.2555,188.2741,187.6329,187.9489,6975.0
2022-02-14 11:05:00,202.15,202.17,201.45,201.59,4788.0,187.8559,187.8745,187.2054,187.3355,4788.0
2022-02-14 11:10:00,201.62,201.65,201.09,201.12,6243.0,187.3634,187.3913,186.8709,186.8988,6243.0
2022-02-14 11:15:00,201.19,201.78,201.14,201.57,7570.0,186.9638,187.5121,186.9174,187.317,7570.0
2022-02-14 11:20:00,201.5,201.65,201.35,201.59,6439.0,187.2519,187.3913,187.1125,187.3355,6439.0
2022-02-14 11:25:00,201.61,201.93,201.48,201.83,8004.0,187.3541,187.6515,187.2333,187.5586,8004.0
2022-02-14 11:30:00,201.89,202.02,201.49,201.77,18639.0,187.6143,187.7351,187.2426,187.5028,18639.0
2022-02-14 11:35:00,201.84,201.86,201.46,201.62,9742.0,187.5679,187.5865,187.2147,187.3634,9742.0
2022-02-14 11:40:00,201.66,201.96,201.62,201.83,8145.0,187.4006,187.6794,187.3634,187.5586,8145.0
2022-02-14 11:45:00,201.81,202.14,201.81,202.12,8885.0,187.54,187.8467,187.54,187.8281,8885.0
2022-02-14 11:50:00,202.18,202.28,201.88,201.97,8976.0,187.8838,187.9768,187.605,187.6887,8976.0
2022-02-14 11:55:00,202.02,202.39,202.0,202.39,9094.0,187.7351,188.079,187.7166,188.079,9094.0
2022-02-14 12:00:00,202.34,202.57,202.22,202.5,8284.0,188.0325,188.2462,187.921,188.1812,8284.0
2022-02-14 12:05:00,202.5,202.61,202.29,202.35,8551.0,188.1812,188.2834,187.986,188.0418,8551.0
2022-02-14 12:10:00,202.48,202.88,202.39,202.88,8357.0,188.1626,188.5343,188.079,188.5343,8357.0
2022-02-14 12:15:00,203.03,203.12,202.85,202.91,6366.0,188.6737,188.7574,188.5064,188.5622,6366.0
2022-02-14 12:20:00,202.97,203.37,202.96,203.37,7852.0,188.618,188.9897,188.6087,188.9897,7852.0
2022-02-14 12:25:00,203.37,203.65,203.28,203.57,8741.0,188.9897,189.2499,188.906,189.1755,8741.0
2022-02-14 12:30:00,203.63,203.87,203.58,203.77,6336.0,189.2313,189.4543,189.1848,189.3614,6336.0
2022-02-14 12:35:00,203.78,203.78,203.53,203.66,3729.0,189.3707,189.3707,189.1384,189.2592,3729.0
2022-02-14 12:40:00,203.65,203.84,203.65,203.81,4163.0,189.2499,189.4264,189.2499,189.3986,4163.0
2022-02-14 12:45:00,203.78,203.96,203.65,203.87,6209.0,189.3707,189.538,189.2499,189.4543,6209.0
2022-02-14 12:50:00,203.87,204.01,203.7,204.01,3954.0,189.4543,189.5844,189.2963,189.5844,3954.0
2022-02-14 12:55:00,204.01,204.01,203.73,203.98,7939.0,189.5844,189.5844,189.3242,189.5565,7939.0
2022-02-14 13:00:00,203.98,204.07,203.73,203.81,2868.0,189.5565,189.6402,189.3242,189.3986,2868.0
2022-02-14 13:05:00,204.01,204.05,203.83,203.83,4394.0,189.5844,189.6216,189.4172,189.4172,4394.0
2022-02-14 13:10:00,203.88,203.92,203.75,203.76,2724.0,189.4636,189.5008,189.3428,189.3521,2724.0
2022-02-14 13:15:00,203.63,203.74,203.56,203.6,2229.0,189.2313,189.3335,189.1662,189.2034,2229.0
2022-02-14 13:20:00,203.55,203.58,202.71,202.86,15666.0,189.1569,189.1848,188.3763,188.5157,15666.0
2022-02-14 13:25:00,202.84,202.91,202.35,202.35,14786.0,188.4972,188.5622,188.0418,188.0418,14786.0
2022-02-14 13:30:00,202.36,202.41,202.01,202.1,24381.0,188.0511,188.0976,187.7258,187.8095,24381.0
2022-02-14 13:35:00,202.15,202.56,202.03,202.44,7814.0,187.8559,188.237,187.7444,188.1254,7814.0
2022-02-14 13:40:00,202.46,202.48,202.15,202.4,6211.0,188.144,188.1626,187.8559,188.0883,6211.0
2022-02-14 13:45:00,202.35,202.35,201.71,201.84,8262.0,188.0418,188.0418,187.4471,187.5679,8262.0
2022-02-14 13:50:00,201.81,201.82,200.85,200.85,10701.0,187.54,187.5493,186.6479,186.6479,10701.0
2022-02-14 13:55:00,200.91,201.15,200.55,200.57,9721.0,186.7036,186.9267,186.3691,186.3877,9721.0
2022-02-14 14:00:00,200.54,200.85,200.1,200.38,12032.0,186.3598,186.6479,185.9509,186.2111,12032.0
2022-02-14 14:05:00,200.29,200.41,199.86,200.02,21347.0,186.1275,186.239,185.7279,185.8766,21347.0
2022-02-14 14:10:00,199.95,200.52,199.69,200.46,7548.0,185.8115,186.3412,185.5699,186.2854,7548.0
2022-02-14 14:15:00,200.42,200.56,200.2,200.56,5786.0,186.2483,186.3784,186.0438,186.3784,5786.0
2022-02-14 14:20:00,200.55,200.87,200.54,200.62,9868.0,186.3691,186.6665,186.3598,186.4341,9868.0
2022-02-14 14:25:00,200.6,201.61,200.31,201.12,9077.0,186.4155,187.3541,186.1461,186.8988,9077.0
2022-02-14 14:30:00,201.03,201.57,200.87,201.57,7972.0,186.8151,187.317,186.6665,187.317,7972.0
2022-02-14 14:35:00,201.67,201.83,201.15,201.32,8197.0,187.4099,187.5586,186.9267,187.0846,8197.0
2022-02-14 14:40:00,201.34,201.52,201.05,201.09,10180.0,187.1032,187.2705,186.8337,186.8709,10180.0
2022-02-14 14:45:00,201.12,201.42,201.07,201.08,9677.0,186.8988,187.1776,186.8523,186.8616,9677.0
2022-02-14 14:50:00,201.28,201.96,201.28,201.45,5821.0,187.0475,187.6794,187.0475,187.2054,5821.0
2022-02-14 14:55:00,201.5,201.63,201.4,201.61,5857.0,187.2519,187.3727,187.159,187.3541,5857.0
2022-02-14 15:00:00,201.61,201.75,201.44,201.64,10714.0,187.3541,187.4842,187.1961,187.382,10714.0
2022-02-14 15:05:00,201.56,201.74,201.22,201.69,4969.0,187.3077,187.4749,186.9917,187.4285,4969.0
2022-02-14 15:10:00,201.74,202.38,201.53,202.22,8854.0,187.4749,188.0697,187.2798,187.921,8854.0
2022-02-14 15:15:00,202.17,202.26,201.86,201.93,10225.0,187.8745,187.9582,187.5865,187.6515,10225.0
2022-02-14 15:20:00,201.91,202.52,201.71,202.41,11614.0,187.6329,188.1998,187.4471,188.0976,11614.0
2022-02-14 15:25:00,202.27,202.54,202.1,202.33,13247.0,187.9675,188.2184,187.8095,188.0232,13247.0
2022-02-14 15:30:00,202.26,202.78,202.2,202.77,12953.0,187.9582,188.4414,187.9024,188.4321,12953.0
2022-02-14 15:35:00,202.73,202.79,202.37,202.46,14984.0,188.3949,188.4507,188.0604,188.144,14984.0
2022-02-14 15:40:00,202.5,202.53,202.07,202.44,15658.0,188.1812,188.2091,187.7816,188.1254,15658.0
2022-02-14 15:45:00,202.38,202.76,201.94,202.69,25363.0,188.0697,188.4228,187.6608,188.3578,25363.0
2022-02-14 15:50:00,202.61,202.61,201.96,202.18,36370.0,188.2834,188.2834,187.6794,187.8838,36370.0
2022-02-14 15:55:00,202.24,202.49,201.84,201.98,68586.0,187.9396,188.1719,187.5679,187.698,68586.0
2022-02-15 09:30:00,204.48,204.48,203.3,204.0,22041.0,190.0212,190.0212,188.9246,189.5751,22041.0
2022-02-15 09:35:00,204.41,204.44,203.58,203.96,6871.0,189.9561,189.984,189.1848,189.538,6871.0
2022-02-15 09:40:00,204.1,204.39,203.95,204.13,4403.0,189.6681,189.9376,189.5287,189.6959,4403.0
2022-02-15 09:45:00,204.23,204.23,203.62,203.62,11066.0,189.7889,189.7889,189.222,189.222,11066.0
2022-02-15 09:50:00,203.67,204.12,203.37,204.03,9889.0,189.2685,189.6866,188.9897,189.603,9889.0
2022-02-15 09:55:00,204.12,204.12,203.36,203.61,13205.0,189.6866,189.6866,188.9804,189.2127,13205.0
2022-02-15 10:00:00,203.48,203.71,202.93,203.24,10978.0,189.0919,189.3056,188.5808,188.8689,10978.0
2022-02-15 10:05:00,203.36,203.47,203.01,203.42,6846.0,188.9804,189.0826,188.6551,189.0361,6846.0
2022-02-15 10:10:00,203.35,203.38,203.13,203.28,5178.0,188.9711,188.999,188.7666,188.906,5178.0
2022-02-15 10:15:00,203.28,203.53,203.28,203.42,6761.0,188.906,189.1384,188.906,189.0361,6761.0
2022-02-15 10:20:00,203.32,203.59,203.24,203.58,4551.0,188.9432,189.1941,188.8689,189.1848,4551.0
2022-02-15 10:25:00,203.51,203.93,203.32,203.93,4658.0,189.1198,189.5101,188.9432,189.5101,4658.0
2022-02-15 10:30:00,203.95,204.07,203.9,203.97,5342.0,189.5287,189.6402,189.4822,189.5473,5342.0
2022-02-15 10:35:00,203.98,204.14,203.98,204.13,4542.0,189.5565,189.7052,189.5565,189.6959,4542.0
2022-02-15 10:40:00,204.14,204.49,204.11,204.49,5090.0,189.7052,190.0305,189.6774,190.0305,5090.0
2022-02-15 10:45:00,204.55,204.81,204.55,204.74,5976.0,190.0862,190.3279,190.0862,190.2628,5976.0
2022-02-15 10:50:00,204.75,204.78,204.4,204.41,5340.0,190.2721,190.3,189.9468,189.9561,5340.0
2022-02-15 10:55:00,204.5,204.5,203.99,204.05,7373.0,190.0398,190.0398,189.5658,189.6216,7373.0
2022-02-15 11:00:00,204.11,204.27,204.05,204.09,4798.0,189.6774,189.826,189.6216,189.6588,4798.0
2022-02-15 11:05:00,204.11,204.58,203.97,204.43,6480.0,189.6774,190.1141,189.5473,189.9747,6480.0
2022-02-15 11:10:00,204.41,204.43,204.08,204.22,5151.0,189.9561,189.9747,189.6495,189.7796,5151.0
2022-02-15 11:15:00,204.25,204.25,203.92,204.03,3916.0,189.8075,189.8075,189.5008,189.603,3916.0
2022-02-15 11:20:00,204.04,204.07,203.72,203.72,5071.0,189.6123,189.6402,189.3149,189.3149,5071.0
2022-02-15 11:25:00,203.72,203.73,203.38,203.49,5771.0,189.3149,189.3242,188.999,189.1012,5771.0
2022-02-15 11:30:00,203.46,203.78,203.46,203.72,3890.0,189.0733,189.3707,189.0733,189.3149,3890.0
2022-02-15 11:35:00,203.83,203.9,203.78,203.88,6254.0,189.4172,189.4822,189.3707,189.4636,6254.0
2022-02-15 11:40:00,203.9,203.9,203.61,203.69,6360.0,189.4822,189.4822,189.2127,189.2871,6360.0
2022-02-15 11:45:00,203.7,203.73,203.6,203.64,3044.0,189.2963,189.3242,189.2034,189.2406,3044.0
2022-02-15 11:50:00,203.67,203.67,203.46,203.6,3048.0,189.2685,189.2685,189.0733,189.2034,3048.0
2022-02-15 11:55:00,203.6,203.88,203.56,203.74,4701.0,189.2034,189.4636,189.1662,189.3335,4701.0
2022-02-15 12:00:00,203.81,203.86,203.46,203.54,7008.0,189.3986,189.445,189.0733,189.1477,7008.0
2022-02-15 12:05:00,203.54,203.56,203.35,203.41,1412.0,189.1477,189.1662,188.9711,189.0268,1412.0
2022-02-15 12:10:00,203.44,203.59,203.19,203.2,4534.0,189.0547,189.1941,188.8224,188.8317,4534.0
2022-02-15 12:15:00,203.24,203.24,202.96,202.98,2923.0,188.8689,188.8689,188.6087,188.6273,2923.0
2022-02-15 12:20:00,202.96,203.07,202.94,202.95,2350.0,188.6087,188.7109,188.5901,188.5994,2350.0
2022-02-15 12:25:00,203.05,203.17,202.99,203.13,3357.0,188.6923,188.8038,188.6365,188.7666,3357.0
2022-02-15 12:30:00,203.08,203.27,203.08,203.2,7783.0,188.7202,188.8967,188.7202,188.8317,7783.0
2022-02-15 12:35:00,203.2,203.3,203.13,203.28,4342.0,188.8317,188.9246,188.7666,188.906,4342.0
2022-02-15 12:40:00,203.31,203.42,203.28,203.42,3554.0,188.9339,189.0361,188.906,189.0361,3554.0
2022-02-15 12:45:00,203.4,203.41,202.95,203.02,5840.0,189.0176,189.0268,188.5994,188.6644,5840.0
2022-02-15 12:50:00,202.94,203.2,202.89,203.06,4738.0,188.5901,188.8317,188.5436,188.7016,4738.0
2022-02-15 12:55:00,203.07,203.27,203.07,203.23,1000.0,188.7109,188.8967,188.7109,188.8596,1000.0
2022-02-15 13:00:00,203.17,203.35,203.13,203.33,2270.0,188.8038,188.9711,188.7666,188.9525,2270.0
2022-02-15 13:05:00,203.34,203.43,203.34,203.41,1800.0,188.9618,189.0454,188.9618,189.0268,1800.0
2022-02-15 13:10:00,203.56,203.57,203.46,203.55,3038.0,189.1662,189.1755,189.0733,189.1569,3038.0
2022-02-15 13:15:00,203.55,203.6,203.54,203.59,3626.0,189.1569,189.2034,189.1477,189.1941,3626.0
2022-02-15 13:20:00,203.61,204.0,203.61,203.9,5194.0,189.2127,189.5751,189.2127,189.4822,5194.0
2022-02-15 13:25:00,203.99,203.99,203.83,203.93,2466.0,189.5658,189.5658,189.4172,189.5101,2466.0
2022-02-15 13:30:00,203.93,204.06,203.91,203.91,2801.0,189.5101,189.6309,189.4915,189.4915,2801.0
2022-02-15 13:35:00,203.91,203.98,203.81,203.88,3879.0,189.4915,189.5565,189.3986,189.4636,3879.0
2022-02-15 13:40:00,203.85,204.02,203.84,203.97,2820.0,189.4357,189.5937,189.4264,189.5473,2820.0
2022-02-15 13:45:00,203.93,203.93,203.58,203.7,4558.0,189.5101,189.5101,189.1848,189.2963,4558.0
2022-02-15 13:50:00,203.65,203.68,203.58,203.59,3100.0,189.2499,189.2778,189.1848,189.1941,3100.0
2022-02-15 13:55:00,203.66,203.76,203.6,203.62,3307.0,189.2592,189.3521,189.2034,189.222,3307.0
2022-02-15 14:00:00,203.68,203.68,203.4,203.42,3962.0,189.2778,189.2778,189.0176,189.0361,3962.0
2022-02-15 14:05:00,203.4,203.4,203.14,203.17,4537.0,189.0176,189.0176,188.7759,188.8038,4537.0
2022-02-15 14:10:00,203.27,203.36,203.23,203.34,2701.0,188.8967,188.9804,188.8596,188.9618,2701.0
2022-02-15 14:15:00,203.33,203.58,203.29,203.51,4101.0,188.9525,189.1848,188.9153,189.1198,4101.0
2022-02-15 14:20:00,203.47,203.47,203.22,203.32,3609.0,189.0826,189.0826,188.8503,188.9432,3609.0
2022-02-15 14:25:00,203.28,203.36,203.2,203.33,3061.0,188.906,188.9804,188.8317,188.9525,3061.0
2022-02-15 14:30:00,203.25,203.33,203.19,203.24,2623.0,188.8782,188.9525,188.8224,188.8689,2623.0
2022-02-15 14:35:00,203.27,203.31,203.21,203.21,2875.0,188.8967,188.9339,188.841,188.841,2875.0
2022-02-15 14:40:00,203.18,203.28,202.84,203.28,6850.0,188.8131,188.906,188.4972,188.906,6850.0
2022-02-15 14:45:00,203.31,203.38,202.95,203.03,3516.0,188.9339,188.999,188.5994,188.6737,3516.0
2022-02-15 14:50:00,202.99,203.02,202.74,202.84,5636.0,188.6365,188.6644,188.4042,188.4972,5636.0
2022-02-15 14:55:00,202.85,203.21,202.85,203.18,6867.0,188.5064,188.841,188.5064,188.8131,6867.0
2022-02-15 15:00:00,203.17,203.32,203.13,203.3,4267.0,188.8038,188.9432,188.7666,188.9246,4267.0
2022-02-15 15:05:00,203.32,203.33,203.15,203.15,8530.0,188.9432,188.9525,188.7852,188.7852,8530.0
2022-02-15 15:10:00,203.09,203.14,203.01,203.14,3079.0,188.7295,188.7759,188.6551,188.7759,3079.0
2022-02-15 15:15:00,203.14,203.14,202.92,203.07,8128.0,188.7759,188.7759,188.5715,188.7109,8128.0
2022-02-15 15:20:00,203.12,203.15,202.88,202.98,8821.0,188.7574,188.7852,188.5343,188.6273,8821.0
2022-02-15 15:25:00,203.06,203.22,203.01,203.19,6636.0,188.7016,188.8503,188.6551,188.8224,6636.0
2022-02-15 15:30:00,203.16,203.17,202.82,202.93,12443.0,188.7945,188.8038,188.4786,188.5808,12443.0
2022-02-15 15:35:00,202.89,203.15,202.61,202.77,11671.0,188.5436,188.7852,188.2834,188.4321,11671.0
2022-02-15 15:40:00,202.62,203.11,202.54,203.03,14783.0,188.2927,188.7481,188.2184,188.6737,14783.0
2022-02-15 15:45:00,202.97,203.27,202.79,203.16,17493.0,188.618,188.8967,188.4507,188.7945,17493.0
2022-02-15 15:50:00,203.34,203.98,203.23,203.62,30451.0,188.9618,189.5565,188.8596,189.222,30451.0
2022-02-15 15:55:00,203.62,204.09,203.4,204.02,91280.0,189.222,189.6588,189.0176,189.5937,91280.0
2022-02-16 09:30:00,203.26,203.67,202.39,203.16,29685.0,188.8875,189.2685,188.079,188.7945,29685.0
2022-02-16 09:35:00,203.09,203.55,202.9,203.53,8815.0,188.7295,189.1569,188.5529,189.1384,8815.0
2022-02-16 09:40:00,203.61,203.61,202.8,202.8,7046.0,189.2127,189.2127,188.46,188.46,7046.0
2022-02-16 09:45:00,202.85,203.13,202.44,202.56,7800.0,188.5064,188.7666,188.1254,188.237,7800.0
2022-02-16 09:50:00,202.46,202.47,201.7,202.02,7823.0,188.144,188.1533,187.4378,187.7351,7823.0
2022-02-16 09:55:00,202.02,202.14,201.7,201.7,7399.0,187.7351,187.8467,187.4378,187.4378,7399.0
2022-02-16 10:00:00,201.77,202.03,201.65,201.8,8452.0,187.5028,187.7444,187.3913,187.5307,8452.0
2022-02-16 10:05:00,201.87,201.96,201.33,201.46,9586.0,187.5957,187.6794,187.0939,187.2147,9586.0
2022-02-16 10:10:00,201.62,201.91,201.52,201.72,4044.0,187.3634,187.6329,187.2705,187.4563,4044.0
2022-02-16 10:15:00,201.73,201.84,201.55,201.7,4871.0,187.4656,187.5679,187.2984,187.4378,4871.0
2022-02-16 10:20:00,201.74,202.13,201.73,202.11,5074.0,187.4749,187.8374,187.4656,187.8188,5074.0
2022-02-16 10:25:00,202.29,202.5,202.08,202.5,9224.0,187.986,188.1812,187.7909,188.1812,9224.0
2022-02-16 10:30:00,202.47,202.53,202.27,202.53,5044.0,188.1533,188.2091,187.9675,188.2091,5044.0
2022-02-16 10:35:00,202.56,202.65,202.18,202.24,5200.0,188.237,188.3206,187.8838,187.9396,5200.0
2022-02-16 10:40:00,202.24,202.24,201.95,202.2,6482.0,187.9396,187.9396,187.6701,187.9024,6482.0
2022-02-16 10:45:00,202.2,202.2,201.81,201.81,4989.0,187.9024,187.9024,187.54,187.54,4989.0
2022-02-16 10:50:00,201.82,202.0,201.64,202.0,8087.0,187.5493,187.7166,187.382,187.7166,8087.0
2022-02-16 10:55:00,202.01,202.39,201.85,202.24,26878.0,187.7258,188.079,187.5772,187.9396,26878.0
2022-02-16 11:00:00,202.19,202.65,202.19,202.65,8163.0,187.8931,188.3206,187.8931,188.3206,8163.0
2022-02-16 11:05:00,202.69,202.71,202.35,202.64,7891.0,188.3578,188.3763,188.0418,188.3113,7891.0
2022-02-16 11:10:00,202.71,202.75,202.63,202.68,7787.0,188.3763,188.4135,188.302,188.3485,7787.0
2022-02-16 11:15:00,202.75,202.78,202.42,202.43,7122.0,188.4135,188.4414,188.1069,188.1161,7122.0
2022-02-16 11:20:00,202.43,202.85,202.27,202.85,6709.0,188.1161,188.5064,187.9675,188.5064,6709.0
2022-02-16 11:25:00,202.86,203.0,202.82,202.92,10426.0,188.5157,188.6458,188.4786,188.5715,10426.0
2022-02-16 11:30:00,202.85,202.85,202.64,202.68,5539.0,188.5064,188.5064,188.3113,188.3485,5539.0
2022-02-16 11:35:00,202.72,202.92,202.55,202.56,5205.0,188.3856,188.5715,188.2277,188.237,5205.0
2022-02-16 11:40:00,202.57,202.66,202.21,202.34,6374.0,188.2462,188.3299,187.9117,188.0325,6374.0
2022-02-16 11:45:00,202.34,202.62,202.34,202.51,6108.0,188.0325,188.2927,188.0325,188.1905,6108.0
2022-02-16 11:50:00,202.53,202.86,202.46,202.79,7420.0,188.2091,188.5157,188.144,188.4507,7420.0
2022-02-16 11:55:00,202.76,202.93,202.76,202.85,5491.0,188.4228,188.5808,188.4228,188.5064,5491.0
2022-02-16 12:00:00,202.91,203.14,202.9,203.03,5764.0,188.5622,188.7759,188.5529,188.6737,5764.0
2022-02-16 12:05:00,202.97,203.1,202.92,202.96,3652.0,188.618,188.7388,188.5715,188.6087,3652.0
2022-02-16 12:10:00,202.89,203.11,202.88,202.89,14194.0,188.5436,188.7481,188.5343,188.5436,14194.0
2022-02-16 12:15:00,202.89,202.98,202.83,202.93,4800.0,188.5436,188.6273,188.4879,188.5808,4800.0
2022-02-16 12:20:00,202.9,203.08,202.81,203.07,4281.0,188.5529,188.7202,188.4693,188.7109,4281.0
2022-02-16 12:25:00,203.16,203.21,202.92,202.92,4805.0,188.7945,188.841,188.5715,188.5715,4805.0
2022-02-16 12:30:00,202.93,202.93,202.21,202.21,15800.0,188.5808,188.5808,187.9117,187.9117,15800.0
2022-02-16 12:35:00,202.27,202.44,202.18,202.37,6400.0,187.9675,188.1254,187.8838,188.0604,6400.0
2022-02-16 12:40:00,202.49,202.58,202.29,202.3,2900.0,188.1719,188.2555,187.986,187.9953,2900.0
2022-02-16 12:45:00,202.33,202.59,202.33,202.44,6471.0,188.0232,188.2648,188.0232,188.1254,6471.0
2022-02-16 12:50:00,202.51,202.68,202.43,202.65,4415.0,188.1905,188.3485,188.1161,188.3206,4415.0
2022-02-16 12:55:00,202.71,202.85,202.69,202.84,2380.0,188.3763,188.5064,188.3578,188.4972,2380.0
2022-02-16 13:00:00,202.81,202.88,202.72,202.72,4359.0,188.4693,188.5343,188.3856,188.3856,4359.0
2022-02-16 13:05:00,202.69,202.77,202.56,202.61,3579.0,188.3578,188.4321,188.237,188.2834,3579.0
2022-02-16 13:10:00,202.66,202.75,202.57,202.72,2820.0,188.3299,188.4135,188.2462,188.3856,2820.0
2022-02-16 13:15:00,202.72,202.73,202.55,202.55,5696.0,188.3856,188.3949,188.2277,188.2277,5696.0
2022-02-16 13:20:00,202.59,202.71,202.52,202.56,5362.0,188.2648,188.3763,188.1998,188.237,5362.0
2022-02-16 13:25:00,202.59,202.99,202.5,202.99,7939.0,188.2648,188.6365,188.1812,188.6365,7939.0
2022-02-16 13:30:00,203.0,203.12,202.88,202.89,6438.0,188.6458,188.7574,188.5343,188.5436,6438.0
2022-02-16 13:35:00,202.89,203.17,202.87,202.91,107989.0,188.5436,188.8038,188.525,188.5622,107989.0
2022-02-16 13:40:00,202.87,202.92,202.48,202.56,11094.0,188.525,188.5715,188.1626,188.237,11094.0
2022-02-16 13:45:00,202.56,202.82,202.55,202.63,7100.0,188.237,188.4786,188.2277,188.302,7100.0
2022-02-16 13:50:00,202.71,203.06,202.69,202.93,6481.0,188.3763,188.7016,188.3578,188.5808,6481.0
2022-02-16 13:55:00,202.9,202.9,202.71,202.84,3663.0,188.5529,188.5529,188.3763,188.4972,3663.0
2022-02-16 14:00:00,202.91,203.53,202.55,203.27,5302.0,188.5622,189.1384,188.2277,188.8967,5302.0
2022-02-16 14:05:00,203.23,203.66,202.99,203.38,7058.0,188.8596,189.2592,188.6365,188.999,7058.0
2022-02-16 14:10:00,203.37,203.49,203.06,203.24,6880.0,188.9897,189.1012,188.7016,188.8689,6880.0
2022-02-16 14:15:00,203.23,203.69,203.23,203.52,6165.0,188.8596,189.2871,188.8596,189.1291,6165.0
2022-02-16 14:20:00,203.45,204.22,203.44,204.14,9751.0,189.064,189.7796,189.0547,189.7052,9751.0
2022-02-16 14:25:00,204.09,204.12,203.91,204.1,6077.0,189.6588,189.6866,189.4915,189.6681,6077.0
2022-02-16 14:30:00,204.1,204.67,204.1,204.37,7201.0,189.6681,190.1978,189.6681,189.919,7201.0
2022-02-16 14:35:00,204.4,204.4,204.08,204.21,6356.0,189.9468,189.9468,189.6495,189.7703,6356.0
2022-02-16 14:40:00,204.22,204.29,203.84,203.91,7235.0,189.7796,189.8446,189.4264,189.4915,7235.0
2022-02-16 14:45:00,203.97,204.03,203.62,203.78,5012.0,189.5473,189.603,189.222,189.3707,5012.0
2022-02-16 14:50:00,203.7,204.0,203.7,203.85,3820.0,189.2963,189.5751,189.2963,189.4357,3820.0
2022-02-16 14:55:00,203.89,204.31,203.89,204.27,8286.0,189.4729,189.8632,189.4729,189.826,8286.0
2022-02-16 15:00:00,204.26,204.66,204.08,204.65,10334.0,189.8167,190.1885,189.6495,190.1792,10334.0
2022-02-16 15:05:00,204.63,204.72,204.57,204.68,3458.0,190.1606,190.2442,190.1048,190.207,3458.0
2022-02-16 15:10:00,204.68,204.71,204.41,204.51,5773.0,190.207,190.2349,189.9561,190.0491,5773.0
2022-02-16 15:15:00,204.56,204.62,204.3,204.58,10791.0,190.0955,190.1513,189.8539,190.1141,10791.0
2022-02-16 15:20:00,204.59,204.59,204.38,204.55,7583.0,190.1234,190.1234,189.9283,190.0862,7583.0
2022-02-16 15:25:00,204.57,204.76,204.53,204.76,9966.0,190.1048,190.2814,190.0677,190.2814,9966.0
2022-02-16 15:30:00,204.74,204.79,204.47,204.6,11700.0,190.2628,190.3093,190.0119,190.1327,11700.0
2022-02-16 15:35:00,204.59,204.87,204.57,204.8,12638.0,190.1234,190.3836,190.1048,190.3186,12638.0
2022-02-16 15:40:00,204.77,205.0,204.71,204.8,11644.0,190.2907,190.5044,190.2349,190.3186,11644.0
2022-02-16 15:45:00,204.79,204.99,204.61,204.89,14563.0,190.3093,190.4951,190.142,190.4022,14563.0
2022-02-16 15:50:00,204.94,205.23,204.57,204.61,28245.0,190.4487,190.7182,190.1048,190.142,28245.0
2022-02-16 15:55:00,204.59,204.65,204.1,204.23,75864.0,190.1234,190.1792,189.6681,189.7889,75864.0
2022-02-17 09:30:00,203.56,203.56,202.3,202.61,20310.0,189.1662,189.1662,187.9953,188.2834,20310.0
2022-02-17 09:35:00,202.81,203.56,202.81,203.56,5950.0,188.4693,189.1662,188.4693,189.1662,5950.0
2022-02-17 09:40:00,203.56,203.73,202.7,203.37,7690.0,189.1662,189.3242,188.3671,188.9897,7690.0
2022-02-17 09:45:00,203.22,203.32,202.63,202.76,6667.0,188.8503,188.9432,188.302,188.4228,6667.0
2022-02-17 09:50:00,202.78,202.83,201.92,201.96,9005.0,188.4414,188.4879,187.6422,187.6794,9005.0
2022-02-17 09:55:00,202.01,202.16,201.81,201.98,6724.0,187.7258,187.8652,187.54,187.698,6724.0
2022-02-17 10:00:00,201.95,202.0,201.5,201.6,10251.0,187.6701,187.7166,187.2519,187.3448,10251.0
2022-02-17 10:05:00,201.6,202.08,201.47,201.85,7072.0,187.3448,187.7909,187.224,187.5772,7072.0
2022-02-17 10:10:00,201.88,202.35,201.88,202.34,2300.0,187.605,188.0418,187.605,188.0325,2300.0
2022-02-17 10:15:00,202.24,202.35,201.81,201.85,8468.0,187.9396,188.0418,187.54,187.5772,8468.0
2022-02-17 10:20:00,202.01,202.01,201.64,201.72,6458.0,187.7258,187.7258,187.382,187.4563,6458.0
2022-02-17 10:25:00,201.7,201.77,201.54,201.54,6857.0,187.4378,187.5028,187.2891,187.2891,6857.0
2022-02-17 10:30:00,201.54,201.54,201.31,201.5,4408.0,187.2891,187.2891,187.0753,187.2519,4408.0
2022-02-17 10:35:00,201.49,201.51,201.27,201.39,3450.0,187.2426,187.2612,187.0382,187.1497,3450.0
2022-02-17 10:40:00,201.41,201.48,201.27,201.43,6006.0,187.1683,187.2333,187.0382,187.1869,6006.0
2022-02-17 10:45:00,201.46,201.83,201.3,201.56,12950.0,187.2147,187.5586,187.066,187.3077,12950.0
2022-02-17 10:50:00,201.62,201.72,201.45,201.71,9313.0,187.3634,187.4563,187.2054,187.4471,9313.0
2022-02-17 10:55:00,201.8,201.96,201.64,201.67,7237.0,187.5307,187.6794,187.382,187.4099,7237.0
2022-02-17 11:00:00,201.75,202.07,201.75,201.83,3861.0,187.4842,187.7816,187.4842,187.5586,3861.0
2022-02-17 11:05:00,201.87,201.99,201.56,201.65,4218.0,187.5957,187.7073,187.3077,187.3913,4218.0
2022-02-17 11:10:00,201.51,201.85,201.51,201.73,6894.0,187.2612,187.5772,187.2612,187.4656,6894.0
2022-02-17 11:15:00,201.68,201.92,201.66,201.78,7210.0,187.4192,187.6422,187.4006,187.5121,7210.0
2022-02-17 11:20:00,201.63,201.75,201.45,201.45,5254.0,187.3727,187.4842,187.2054,187.2054,5254.0
2022-02-17 11:25:00,201.43,201.74,201.43,201.58,4641.0,187.1869,187.4749,187.1869,187.3262,4641.0
2022-02-17 11:30:00,201.52,201.55,201.4,201.42,2805.0,187.2705,187.2984,187.159,187.1776,2805.0
2022-02-17 11:35:00,201.51,201.76,201.48,201.58,3487.0,187.2612,187.4935,187.2333,187.3262,3487.0
2022-02-17 11:40:00,201.59,201.79,201.59,201.68,2764.0,187.3355,187.5214,187.3355,187.4192,2764.0
2022-02-17 11:45:00,201.6,202.21,201.6,202.11,4823.0,187.3448,187.9117,187.3448,187.8188,4823.0
2022-02-17 11:50:00,202.22,202.29,202.1,202.14,1689.0,187.921,187.986,187.8095,187.8467,1689.0
2022-02-17 11:55:00,202.12,202.19,202.0,202.0,4221.0,187.8281,187.8931,187.7166,187.7166,4221.0
2022-02-17 12:00:00,201.95,202.07,201.88,202.07,7264.0,187.6701,187.7816,187.605,187.7816,7264.0
2022-02-17 12:05:00,202.11,202.23,201.98,201.98,3722.0,187.8188,187.9303,187.698,187.698,3722.0
2022-02-17 12:10:00,201.89,201.92,201.56,201.66,3899.0,187.6143,187.6422,187.3077,187.4006,3899.0
2022-02-17 12:15:00,201.56,201.72,201.56,201.69,4398.0,187.3077,187.4563,187.3077,187.4285,4398.0
2022-02-17 12:20:00,201.71,201.98,201.71,201.98,4596.0,187.4471,187.698,187.4471,187.698,4596.0
2022-02-17 12:25:00,202.01,202.07,201.94,202.03,2601.0,187.7258,187.7816,187.6608,187.7444,2601.0
2022-02-17 12:30:00,201.95,202.22,201.86,202.12,2739.0,187.6701,187.921,187.5865,187.8281,2739.0
2022-02-17 12:35:00,202.14,202.19,202.08,202.12,3733.0,187.8467,187.8931,187.7909,187.8281,3733.0
2022-02-17 12:40:00,202.09,202.22,202.04,202.2,3150.0,187.8002,187.921,187.7537,187.9024,3150.0
2022-02-17 12:45:00,202.18,202.27,202.04,202.11,2715.0,187.8838,187.9675,187.7537,187.8188,2715.0
2022-02-17 12:50:00,202.1,202.28,202.06,202.22,2620.0,187.8095,187.9768,187.7723,187.921,2620.0
2022-02-17 12:55:00,202.21,202.25,202.02,202.02,3086.0,187.9117,187.9489,187.7351,187.7351,3086.0
2022-02-17 13:00:00,202.07,202.19,201.86,201.88,9640.0,187.7816,187.8931,187.5865,187.605,9640.0
2022-02-17 13:05:00,201.96,202.09,201.93,202.05,3145.0,187.6794,187.8002,187.6515,187.763,3145.0
2022-02-17 13:10:00,201.97,202.05,201.8,201.97,3900.0,187.6887,187.763,187.5307,187.6887,3900.0
2022-02-17 13:15:00,201.99,202.29,201.99,202.13,3590.0,187.7073,187.986,187.7073,187.8374,3590.0
2022-02-17 13:20:00,202.12,202.25,202.05,202.08,4975.0,187.8281,187.9489,187.763,187.7909,4975.0
2022-02-17 13:25:00,202.06,202.07,201.91,201.94,3410.0,187.7723,187.7816,187.6329,187.6608,3410.0
2022-02-17 13:30:00,201.96,202.18,201.92,202.04,3758.0,187.6794,187.8838,187.6422,187.7537,3758.0
2022-02-17 13:35:00,202.04,202.25,202.04,202.09,3800.0,187.7537,187.9489,187.7537,187.8002,3800.0
2022-02-17 13:40:00,202.09,202.1,201.83,201.89,3348.0,187.8002,187.8095,187.5586,187.6143,3348.0
2022-02-17 13:45:00,201.89,201.94,201.73,201.78,3761.0,187.6143,187.6608,187.4656,187.5121,3761.0
2022-02-17 13:50:00,201.8,201.94,201.8,201.91,2300.0,187.5307,187.6608,187.5307,187.6329,2300.0
2022-02-17 13:55:00,201.87,202.04,201.77,201.99,4453.0,187.5957,187.7537,187.5028,187.7073,4453.0
2022-02-17 14:00:00,201.75,201.81,201.67,201.75,3036.0,187.4842,187.54,187.4099,187.4842,3036.0
2022-02-17 14:05:00,201.75,201.77,201.59,201.59,3149.0,187.4842,187.5028,187.3355,187.3355,3149.0
2022-02-17 14:10:00,201.6,201.76,201.56,201.76,5948.0,187.3448,187.4935,187.3077,187.4935,5948.0
2022-02-17 14:15:00,201.78,201.89,201.7,201.71,2920.0,187.5121,187.6143,187.4378,187.4471,2920.0
2022-02-17 14:20:00,201.58,201.64,201.41,201.42,3243.0,187.3262,187.382,187.1683,187.1776,3243.0
2022-02-17 14:25:00,201.43,201.53,201.23,201.23,5528.0,187.1869,187.2798,187.001,187.001,5528.0
2022-02-17 14:30:00,201.18,201.27,201.02,201.06,5772.0,186.9545,187.0382,186.8058,186.843,5772.0
2022-02-17 14:35:00,201.09,201.09,200.86,200.9,6475.0,186.8709,186.8709,186.6572,186.6943,6475.0
2022-02-17 14:40:00,200.88,201.01,200.82,200.88,3640.0,186.6757,186.7966,186.62,186.6757,3640.0
2022-02-17 14:45:00,200.88,201.05,200.73,201.0,6702.0,186.6757,186.8337,186.5364,186.7873,6702.0
2022-02-17 14:50:00,201.0,201.08,200.83,200.83,4077.0,186.7873,186.8616,186.6293,186.6293,4077.0
2022-02-17 14:55:00,200.92,200.97,200.81,200.86,6564.0,186.7129,186.7594,186.6107,186.6572,6564.0
2022-02-17 15:00:00,200.83,201.09,200.74,200.75,5208.0,186.6293,186.8709,186.5456,186.5549,5208.0
2022-02-17 15:05:00,200.75,200.79,200.55,200.55,7984.0,186.5549,186.5921,186.3691,186.3691,7984.0
2022-02-17 15:10:00,200.52,200.55,200.24,200.24,7007.0,186.3412,186.3691,186.081,186.081,7007.0
2022-02-17 15:15:00,200.32,200.46,200.12,200.39,7955.0,186.1553,186.2854,185.9695,186.2204,7955.0
2022-02-17 15:20:00,200.52,200.59,200.33,200.37,8085.0,186.3412,186.4063,186.1646,186.2018,8085.0
2022-02-17 15:25:00,200.37,200.54,200.3,200.43,8295.0,186.2018,186.3598,186.1368,186.2576,8295.0
2022-02-17 15:30:00,200.48,200.61,200.01,200.2,17296.0,186.304,186.4248,185.8673,186.0438,17296.0
2022-02-17 15:35:00,200.24,200.83,200.24,200.74,16016.0,186.081,186.6293,186.081,186.5456,16016.0
2022-02-17 15:40:00,200.69,200.74,200.54,200.57,18136.0,186.4992,186.5456,186.3598,186.3877,18136.0
2022-02-17 15:45:00,200.53,200.98,200.53,200.57,26166.0,186.3505,186.7687,186.3505,186.3877,26166.0
2022-02-17 15:50:00,200.6,200.64,199.99,200.43,76589.0,186.4155,186.4527,185.8487,186.2576,76589.0
2022-02-17 15:55:00,200.43,200.73,200.38,200.54,152922.0,186.2576,186.5364,186.2111,186.3598,152922.0
2022-02-18 09:30:00,200.21,201.1,200.0,200.91,91825.0,186.0531,186.8802,185.858,186.7036,91825.0
2022-02-18 09:35:00,200.74,201.56,200.71,201.16,6656.0,186.5456,187.3077,186.5178,186.9359,6656.0
2022-02-18 09:40:00,201.16,201.29,200.66,200.83,11072.0,186.9359,187.0568,186.4713,186.6293,11072.0
2022-02-18 09:45:00,200.96,201.08,200.55,200.78,7354.0,186.7501,186.8616,186.3691,186.5828,7354.0
2022-02-18 09:50:00,200.72,200.79,200.2,200.72,12761.0,186.5271,186.5921,186.0438,186.5271,12761.0
2022-02-18 09:55:00,200.72,201.16,200.45,201.14,15204.0,186.5271,186.9359,186.2762,186.9174,15204.0
2022-02-18 10:00:00,201.09,201.71,201.09,201.71,33354.0,186.8709,187.4471,186.8709,187.4471,33354.0
2022-02-18 10:05:00,201.76,201.77,201.54,201.71,6085.0,187.4935,187.5028,187.2891,187.4471,6085.0
2022-02-18 10:10:00,201.77,201.8,201.05,201.26,5638.0,187.5028,187.5307,186.8337,187.0289,5638.0
2022-02-18 10:15:00,201.47,202.08,201.47,201.93,5236.0,187.224,187.7909,187.224,187.6515,5236.0
2022-02-18 10:20:00,201.95,202.04,201.63,201.64,10700.0,187.6701,187.7537,187.3727,187.382,10700.0
2022-02-18 10:25:00,201.66,201.82,201.47,201.52,3626.0,187.4006,187.5493,187.224,187.2705,3626.0
2022-02-18 10:30:00,201.54,201.58,201.14,201.14,7733.0,187.2891,187.3262,186.9174,186.9174,7733.0
2022-02-18 10:35:00,201.12,201.62,201.08,201.55,9508.0,186.8988,187.3634,186.8616,187.2984,9508.0
2022-02-18 10:40:00,201.58,201.76,201.29,201.64,4471.0,187.3262,187.4935,187.0568,187.382,4471.0
2022-02-18 10:45:00,201.74,201.79,201.33,201.49,4992.0,187.4749,187.5214,187.0939,187.2426,4992.0
2022-02-18 10:50:00,201.53,201.95,201.53,201.73,8905.0,187.2798,187.6701,187.2798,187.4656,8905.0
2022-02-18 10:55:00,201.74,201.94,201.67,201.81,7341.0,187.4749,187.6608,187.4099,187.54,7341.0
2022-02-18 11:00:00,201.82,201.85,201.1,201.11,10128.0,187.5493,187.5772,186.8802,186.8895,10128.0
2022-02-18 11:05:00,201.25,201.53,201.09,201.09,8958.0,187.0196,187.2798,186.8709,186.8709,8958.0
2022-02-18 11:10:00,201.13,201.19,200.75,201.17,4093.0,186.9081,186.9638,186.5549,186.9452,4093.0
2022-02-18 11:15:00,201.09,201.39,201.09,201.34,5071.0,186.8709,187.1497,186.8709,187.1032,5071.0
2022-02-18 11:20:00,201.32,201.81,201.31,201.71,4931.0,187.0846,187.54,187.0753,187.4471,4931.0
2022-02-18 11:25:00,201.74,201.77,201.45,201.59,6490.0,187.4749,187.5028,187.2054,187.3355,6490.0
2022-02-18 11:30:00,201.57,201.86,201.42,201.44,5340.0,187.317,187.5865,187.1776,187.1961,5340.0
2022-02-18 11:35:00,201.49,201.49,200.85,200.99,12836.0,187.2426,187.2426,186.6479,186.778,12836.0
2022-02-18 11:40:00,201.06,201.23,200.56,200.56,7916.0,186.843,187.001,186.3784,186.3784,7916.0
2022-02-18 11:45:00,200.45,200.63,200.32,200.4,5025.0,186.2762,186.4434,186.1553,186.2297,5025.0
2022-02-18 11:50:00,200.43,200.44,200.16,200.32,8013.0,186.2576,186.2669,186.0067,186.1553,8013.0
2022-02-18 11:55:00,200.34,200.43,199.81,199.97,8743.0,186.1739,186.2576,185.6814,185.8301,8743.0
2022-02-18 12:00:00,199.9,199.98,199.68,199.9,7658.0,185.765,185.8394,185.5606,185.765,7658.0
2022-02-18 12:05:00,199.98,200.41,199.93,200.41,8148.0,185.8394,186.239,185.7929,186.239,8148.0
2022-02-18 12:10:00,200.41,200.67,200.36,200.46,4900.0,186.239,186.4806,186.1925,186.2854,4900.0
2022-02-18 12:15:00,200.46,200.96,200.3,200.93,18413.0,186.2854,186.7501,186.1368,186.7222,18413.0
2022-02-18 12:20:00,200.8,200.86,200.34,200.36,6050.0,186.6014,186.6572,186.1739,186.1925,6050.0
2022-02-18 12:25:00,200.37,200.39,199.96,200.17,13347.0,186.2018,186.2204,185.8208,186.016,13347.0
2022-02-18 12:30:00,199.99,200.35,199.8,200.06,7208.0,185.8487,186.1832,185.6721,185.9137,7208.0
2022-02-18 12:35:00,200.15,200.2,199.57,199.78,14889.0,185.9974,186.0438,185.4584,185.6535,14889.0
2022-02-18 12:40:00,199.81,200.14,199.81,199.97,4000.0,185.6814,185.9881,185.6814,185.8301,4000.0
2022-02-18 12:45:00,199.96,199.96,199.58,199.67,6645.0,185.8208,185.8208,185.4677,185.5513,6645.0
2022-02-18 12:50:00,199.76,199.8,199.54,199.71,3320.0,185.6349,185.6721,185.4305,185.5885,3320.0
2022-02-18 12:55:00,199.66,199.83,199.41,199.5,5749.0,185.542,185.7,185.3097,185.3933,5749.0
2022-02-18 13:00:00,199.31,199.59,199.2,199.57,4965.0,185.2168,185.477,185.1145,185.4584,4965.0
2022-02-18 13:05:00,199.59,199.71,199.51,199.62,4580.0,185.477,185.5885,185.4026,185.5048,4580.0
2022-02-18 13:10:00,199.59,199.78,199.58,199.61,5650.0,185.477,185.6535,185.4677,185.4955,5650.0
2022-02-18 13:15:00,199.65,199.75,199.41,199.62,3775.0,185.5327,185.6256,185.3097,185.5048,3775.0
2022-02-18 13:20:00,199.63,199.94,199.28,199.9,10543.0,185.5141,185.8022,185.1889,185.765,10543.0
2022-02-18 13:25:00,199.84,199.88,199.52,199.55,5471.0,185.7093,185.7465,185.4119,185.4398,5471.0
2022-02-18 13:30:00,199.5,199.69,199.44,199.62,5775.0,185.3933,185.5699,185.3376,185.5048,5775.0
2022-02-18 13:35:00,199.54,199.76,199.49,199.65,7386.0,185.4305,185.6349,185.384,185.5327,7386.0
2022-02-18 13:40:00,199.93,199.93,199.55,199.7,4468.0,185.7929,185.7929,185.4398,185.5792,4468.0
2022-02-18 13:45:00,199.79,200.03,199.74,199.74,5178.0,185.6628,185.8858,185.6164,185.6164,5178.0
2022-02-18 13:50:00,199.73,200.04,199.69,200.04,5119.0,185.6071,185.8951,185.5699,185.8951,5119.0
2022-02-18 13:55:00,200.0,200.15,199.87,200.05,15060.0,185.858,185.9974,185.7372,185.9044,15060.0
2022-02-18 14:00:00,200.05,200.39,200.04,200.23,4544.0,185.9044,186.2204,185.8951,186.0717,4544.0
2022-02-18 14:05:00,200.23,200.31,199.96,200.02,8207.0,186.0717,186.1461,185.8208,185.8766,8207.0
2022-02-18 14:10:00,200.0,200.31,199.91,200.16,10076.0,185.858,186.1461,185.7743,186.0067,10076.0
2022-02-18 14:15:00,200.22,200.51,200.21,200.51,5897.0,186.0624,186.3319,186.0531,186.3319,5897.0
2022-02-18 14:20:00,200.44,200.72,200.38,200.72,6209.0,186.2669,186.5271,186.2111,186.5271,6209.0
2022-02-18 14:25:00,200.84,200.91,200.6,200.63,8559.0,186.6386,186.7036,186.4155,186.4434,8559.0
2022-02-18 14:30:00,200.7,201.26,200.66,201.06,7022.0,186.5085,187.0289,186.4713,186.843,7022.0
2022-02-18 14:35:00,201.06,201.06,200.67,200.76,6701.0,186.843,186.843,186.4806,186.5642,6701.0
2022-02-18 14:40:00,200.77,200.77,200.48,200.49,4400.0,186.5735,186.5735,186.304,186.3133,4400.0
2022-02-18 14:45:00,200.49,200.65,200.46,200.46,5945.0,186.3133,186.462,186.2854,186.2854,5945.0
2022-02-18 14:50:00,200.48,201.23,200.45,201.23,7077.0,186.304,187.001,186.2762,187.001,7077.0
2022-02-18 14:55:00,201.17,201.32,200.89,201.28,9177.0,186.9452,187.0846,186.685,187.0475,9177.0
2022-02-18 15:00:00,201.26,201.55,201.16,201.2,9379.0,187.0289,187.2984,186.9359,186.9731,9379.0
2022-02-18 15:05:00,201.26,201.34,200.74,200.91,5729.0,187.0289,187.1032,186.5456,186.7036,5729.0
2022-02-18 15:10:00,201.09,201.21,200.61,200.69,12467.0,186.8709,186.9824,186.4248,186.4992,12467.0
2022-02-18 15:15:00,200.69,200.86,200.2,200.33,12258.0,186.4992,186.6572,186.0438,186.1646,12258.0
2022-02-18 15:20:00,200.29,200.7,200.24,200.55,10612.0,186.1275,186.5085,186.081,186.3691,10612.0
2022-02-18 15:25:00,200.45,200.73,200.45,200.51,12230.0,186.2762,186.5364,186.2762,186.3319,12230.0
2022-02-18 15:30:00,200.47,200.47,199.77,199.97,16321.0,186.2947,186.2947,185.6442,185.8301,16321.0
2022-02-18 15:35:00,199.96,200.41,199.95,200.28,20396.0,185.8208,186.239,185.8115,186.1182,20396.0
2022-02-18 15:40:00,200.28,201.01,200.2,200.93,18054.0,186.1182,186.7966,186.0438,186.7222,18054.0
2022-02-18 15:45:00,201.02,201.2,200.6,200.95,22362.0,186.8058,186.9731,186.4155,186.7408,22362.0
2022-02-18 15:50:00,200.85,201.43,200.39,200.84,78860.0,186.6479,187.1869,186.2204,186.6386,78860.0
2022-02-18 15:55:00,200.73,200.84,200.26,200.49,112334.0,186.5364,186.6386,186.0996,186.3133,112334.0
2022-02-22 09:30:00,200.45,200.45,198.69,199.0,43646.0,186.2762,186.2762,184.6406,184.9287,43646.0
2022-02-22 09:35:00,199.2,200.0,199.04,199.84,3351.0,185.1145,185.858,184.9659,185.7093,3351.0
2022-02-22 09:40:00,199.95,200.5,199.35,199.95,6872.0,185.8115,186.3226,185.2539,185.8115,6872.0
2022-02-22 09:45:00,199.93,201.39,199.64,201.39,8100.0,185.7929,187.1497,185.5234,187.1497,8100.0
2022-02-22 09:50:00,201.34,202.45,201.07,202.28,9290.0,187.1032,188.1347,186.8523,187.9768,9290.0
2022-02-22 09:55:00,202.18,202.35,201.58,201.91,9992.0,187.8838,188.0418,187.3262,187.6329,9992.0
2022-02-22 10:00:00,201.96,202.0,201.45,201.57,9674.0,187.6794,187.7166,187.2054,187.317,9674.0
2022-02-22 10:05:00,201.52,201.77,201.5,201.6,7284.0,187.2705,187.5028,187.2519,187.3448,7284.0
2022-02-22 10:10:00,201.51,201.8,201.2,201.63,5129.0,187.2612,187.5307,186.9731,187.3727,5129.0
2022-02-22 10:15:00,201.73,201.73,201.05,201.05,2090.0,187.4656,187.4656,186.8337,186.8337,2090.0
2022-02-22 10:20:00,201.06,201.19,200.75,200.75,5106.0,186.843,186.9638,186.5549,186.5549,5106.0
2022-02-22 10:25:00,200.81,201.43,200.75,201.36,8667.0,186.6107,187.1869,186.5549,187.1218,8667.0
2022-02-22 10:30:00,201.34,201.34,200.75,200.8,10710.0,187.1032,187.1032,186.5549,186.6014,10710.0
2022-02-22 10:35:00,200.81,201.11,200.74,200.91,7191.0,186.6107,186.8895,186.5456,186.7036,7191.0
2022-02-22 10:40:00,200.78,201.2,200.71,200.92,6085.0,186.5828,186.9731,186.5178,186.7129,6085.0
2022-02-22 10:45:00,200.73,200.76,200.36,200.57,6938.0,186.5364,186.5642,186.1925,186.3877,6938.0
2022-02-22 10:50:00,200.52,200.65,200.23,200.52,5766.0,186.3412,186.462,186.0717,186.3412,5766.0
2022-02-22 10:55:00,200.47,200.7,200.27,200.31,10077.0,186.2947,186.5085,186.1089,186.1461,10077.0
2022-02-22 11:00:00,200.34,200.89,200.34,200.68,8582.0,186.1739,186.685,186.1739,186.4899,8582.0
2022-02-22 11:05:00,200.75,200.91,200.55,200.75,6379.0,186.5549,186.7036,186.3691,186.5549,6379.0
2022-02-22 11:10:00,200.82,200.94,200.57,200.7,4542.0,186.62,186.7315,186.3877,186.5085,4542.0
2022-02-22 11:15:00,200.59,200.89,200.59,200.71,7396.0,186.4063,186.685,186.4063,186.5178,7396.0
2022-02-22 11:20:00,200.68,201.28,200.61,201.28,8480.0,186.4899,187.0475,186.4248,187.0475,8480.0
2022-02-22 11:25:00,201.32,201.74,201.01,201.01,10536.0,187.0846,187.4749,186.7966,186.7966,10536.0
2022-02-22 11:30:00,201.22,201.42,200.54,201.11,10530.0,186.9917,187.1776,186.3598,186.8895,10530.0
2022-02-22 11:35:00,201.12,201.12,200.71,200.98,10581.0,186.8988,186.8988,186.5178,186.7687,10581.0
2022-02-22 11:40:00,200.93,201.72,200.93,201.54,9691.0,186.7222,187.4563,186.7222,187.2891,9691.0
2022-02-22 11:45:00,201.44,201.96,201.44,201.96,4173.0,187.1961,187.6794,187.1961,187.6794,4173.0
2022-02-22 11:50:00,202.09,202.14,201.39,201.39,4218.0,187.8002,187.8467,187.1497,187.1497,4218.0
2022-02-22 11:55:00,201.33,201.76,201.26,201.75,4935.0,187.0939,187.4935,187.0289,187.4842,4935.0
2022-02-22 12:00:00,201.72,202.02,201.63,201.76,13158.0,187.4563,187.7351,187.3727,187.4935,13158.0
2022-02-22 12:05:00,201.68,201.87,201.61,201.75,8248.0,187.4192,187.5957,187.3541,187.4842,8248.0
2022-02-22 12:10:00,201.7,201.98,201.49,201.49,5850.0,187.4378,187.698,187.2426,187.2426,5850.0
2022-02-22 12:15:00,201.48,201.48,201.23,201.29,3213.0,187.2333,187.2333,187.001,187.0568,3213.0
2022-02-22 12:20:00,201.21,201.38,201.09,201.1,1744.0,186.9824,187.1404,186.8709,186.8802,1744.0
2022-02-22 12:25:00,201.05,201.11,200.86,200.86,2819.0,186.8337,186.8895,186.6572,186.6572,2819.0
2022-02-22 12:30:00,200.66,200.83,200.36,200.36,2519.0,186.4713,186.6293,186.1925,186.1925,2519.0
2022-02-22 12:35:00,200.36,200.74,200.36,200.5,4354.0,186.1925,186.5456,186.1925,186.3226,4354.0
2022-02-22 12:40:00,200.37,200.49,200.17,200.25,5981.0,186.2018,186.3133,186.016,186.0903,5981.0
2022-02-22 12:45:00,200.28,200.35,199.88,200.07,7401.0,186.1182,186.1832,185.7465,185.923,7401.0
2022-02-22 12:50:00,200.07,200.31,200.05,200.13,3639.0,185.923,186.1461,185.9044,185.9788,3639.0
2022-02-22 12:55:00,200.14,200.25,199.89,199.95,3358.0,185.9881,186.0903,185.7557,185.8115,3358.0
2022-02-22 13:00:00,199.99,200.08,199.47,199.74,9960.0,185.8487,185.9323,185.3654,185.6164,9960.0
2022-02-22 13:05:00,199.72,199.95,199.61,199.7,4754.0,185.5978,185.8115,185.4955,185.5792,4754.0
2022-02-22 13:10:00,199.8,199.92,199.65,199.72,6140.0,185.6721,185.7836,185.5327,185.5978,6140.0
2022-02-22 13:15:00,199.77,199.77,199.22,199.22,12725.0,185.6442,185.6442,185.1331,185.1331,12725.0
2022-02-22 13:20:00,199.23,199.62,199.23,199.51,22122.0,185.1424,185.5048,185.1424,185.4026,22122.0
2022-02-22 13:25:00,199.55,199.74,199.43,199.73,9569.0,185.4398,185.6164,185.3283,185.6071,9569.0
2022-02-22 13:30:00,199.71,199.85,199.64,199.64,4394.0,185.5885,185.7186,185.5234,185.5234,4394.0
2022-02-22 13:35:00,199.64,199.66,199.22,199.22,4725.0,185.5234,185.542,185.1331,185.1331,4725.0
2022-02-22 13:40:00,199.34,199.4,199.03,199.07,11812.0,185.2446,185.3004,184.9566,184.9937,11812.0
2022-02-22 13:45:00,199.01,199.15,198.79,198.82,7538.0,184.938,185.0681,184.7335,184.7614,7538.0
2022-02-22 13:50:00,198.77,198.88,198.46,198.46,15208.0,184.7149,184.8172,184.4269,184.4269,15208.0
2022-02-22 13:55:00,198.45,198.8,198.45,198.8,9493.0,184.4176,184.7428,184.4176,184.7428,9493.0
2022-02-22 14:00:00,198.75,198.83,198.6,198.6,1835.0,184.6964,184.7707,184.557,184.557,1835.0
2022-02-22 14:05:00,198.64,198.73,198.52,198.54,5733.0,184.5941,184.6778,184.4826,184.5012,5733.0
2022-02-22 14:10:00,198.59,198.82,198.44,198.82,5855.0,184.5477,184.7614,184.4083,184.7614,5855.0
2022-02-22 14:15:00,198.79,198.94,198.77,198.94,5847.0,184.7335,184.8729,184.7149,184.8729,5847.0
2022-02-22 14:20:00,199.0,199.1,198.53,198.75,5173.0,184.9287,185.0216,184.4919,184.6964,5173.0
2022-02-22 14:25:00,198.83,199.27,198.79,199.05,3955.0,184.7707,185.1796,184.7335,184.9751,3955.0
2022-02-22 14:30:00,199.05,199.69,199.0,199.19,5503.0,184.9751,185.5699,184.9287,185.1052,5503.0
2022-02-22 14:35:00,199.29,199.51,199.11,199.13,4375.0,185.1982,185.4026,185.0309,185.0495,4375.0
2022-02-22 14:40:00,199.22,199.37,198.85,198.85,2201.0,185.1331,185.2725,184.7893,184.7893,2201.0
2022-02-22 14:45:00,198.84,199.7,198.63,199.53,6988.0,184.78,185.5792,184.5848,185.4212,6988.0
2022-02-22 14:50:00,199.79,200.37,199.6,200.23,12890.0,185.6628,186.2018,185.4863,186.0717,12890.0
2022-02-22 14:55:00,200.3,200.71,200.25,200.25,6151.0,186.1368,186.5178,186.0903,186.0903,6151.0
2022-02-22 15:00:00,200.37,201.08,200.37,201.08,6191.0,186.2018,186.8616,186.2018,186.8616,6191.0
2022-02-22 15:05:00,201.1,201.19,200.84,200.84,5600.0,186.8802,186.9638,186.6386,186.6386,5600.0
2022-02-22 15:10:00,200.9,201.32,200.81,201.05,6763.0,186.6943,187.0846,186.6107,186.8337,6763.0
2022-02-22 15:15:00,201.2,201.62,200.83,200.95,9627.0,186.9731,187.3634,186.6293,186.7408,9627.0
2022-02-22 15:20:00,200.93,201.08,200.51,200.76,4778.0,186.7222,186.8616,186.3319,186.5642,4778.0
2022-02-22 15:25:00,200.68,201.37,200.59,201.15,7811.0,186.4899,187.1311,186.4063,186.9267,7811.0
2022-02-22 15:30:00,200.95,200.98,200.61,200.88,9154.0,186.7408,186.7687,186.4248,186.6757,9154.0
2022-02-22 15:35:00,201.01,201.15,200.76,201.08,6303.0,186.7966,186.9267,186.5642,186.8616,6303.0
2022-02-22 15:40:00,201.07,201.1,200.36,200.46,9848.0,186.8523,186.8802,186.1925,186.2854,9848.0
2022-02-22 15:45:00,200.35,200.47,200.04,200.12,12328.0,186.1832,186.2947,185.8951,185.9695,12328.0
2022-02-22 15:50:00,200.01,200.01,199.27,199.49,26589.0,185.8673,185.8673,185.1796,185.384,26589.0
2022-02-22 15:55:00,199.49,200.14,199.49,199.97,82187.0,185.384,185.9881,185.384,185.8301,82187.0
2022-02-23 09:30:00,200.99,202.08,200.6,201.64,31104.0,186.778,187.7909,186.4155,187.382,31104.0
2022-02-23 09:35:00,201.47,201.47,200.33,200.96,30392.0,187.224,187.224,186.1646,186.7501,30392.0
2022-02-23 09:40:00,200.97,201.24,200.62,200.68,16952.0,186.7594,187.0103,186.4341,186.4899,16952.0
2022-02-23 09:45:00,200.7,200.96,200.47,200.52,8311.0,186.5085,186.7501,186.2947,186.3412,8311.0
2022-02-23 09:50:00,200.45,200.54,200.27,200.54,6711.0,186.2762,186.3598,186.1089,186.3598,6711.0
2022-02-23 09:55:00,200.45,200.71,200.42,200.42,2488.0,186.2762,186.5178,186.2483,186.2483,2488.0
2022-02-23 10:00:00,200.32,200.46,199.86,199.98,8370.0,186.1553,186.2854,185.7279,185.8394,8370.0
2022-02-23 10:05:00,199.86,200.05,199.73,199.8,6670.0,185.7279,185.9044,185.6071,185.6721,6670.0
2022-02-23 10:10:00,199.85,199.95,199.57,199.81,3582.0,185.7186,185.8115,185.4584,185.6814,3582.0
2022-02-23 10:15:00,199.81,199.91,199.62,199.62,3698.0,185.6814,185.7743,185.5048,185.5048,3698.0
2022-02-23 10:20:00,199.71,199.89,199.58,199.58,4652.0,185.5885,185.7557,185.4677,185.4677,4652.0
2022-02-23 10:25:00,199.58,199.59,199.1,199.2,2491.0,185.4677,185.477,185.0216,185.1145,2491.0
2022-02-23 10:30:00,199.11,199.23,198.89,199.2,6461.0,185.0309,185.1424,184.8265,185.1145,6461.0
2022-02-23 10:35:00,199.25,199.59,199.13,199.22,7231.0,185.161,185.477,185.0495,185.1331,7231.0
2022-02-23 10:40:00,199.29,199.29,198.98,199.05,7033.0,185.1982,185.1982,184.9101,184.9751,7033.0
2022-02-23 10:45:00,199.14,199.37,199.01,199.32,3892.0,185.0588,185.2725,184.938,185.2261,3892.0
2022-02-23 10:50:00,199.23,199.73,199.23,199.62,7624.0,185.1424,185.6071,185.1424,185.5048,7624.0
2022-02-23 10:55:00,199.73,199.73,199.22,199.38,7020.0,185.6071,185.6071,185.1331,185.2818,7020.0
2022-02-23 11:00:00,199.33,199.75,199.3,199.39,5867.0,185.2353,185.6256,185.2075,185.2911,5867.0
2022-02-23 11:05:00,199.52,199.52,199.23,199.31,3716.0,185.4119,185.4119,185.1424,185.2168,3716.0
2022-02-23 11:10:00,199.3,199.54,199.3,199.54,4258.0,185.2075,185.4305,185.2075,185.4305,4258.0
2022-02-23 11:15:00,199.48,199.53,199.3,199.38,4292.0,185.3747,185.4212,185.2075,185.2818,4292.0
2022-02-23 11:20:00,199.39,199.55,199.38,199.47,3280.0,185.2911,185.4398,185.2818,185.3654,3280.0
2022-02-23 11:25:00,199.49,199.58,199.29,199.37,4533.0,185.384,185.4677,185.1982,185.2725,4533.0
2022-02-23 11:30:00,199.37,199.84,199.22,199.7,5040.0,185.2725,185.7093,185.1331,185.5792,5040.0
2022-02-23 11:35:00,199.64,199.97,199.55,199.78,3202.0,185.5234,185.8301,185.4398,185.6535,3202.0
2022-02-23 11:40:00,199.89,199.94,199.54,199.56,5409.0,185.7557,185.8022,185.4305,185.4491,5409.0
2022-02-23 11:45:00,199.71,199.86,199.59,199.85,2693.0,185.5885,185.7279,185.477,185.7186,2693.0
2022-02-23 11:50:00,199.99,199.99,199.86,199.93,2678.0,185.8487,185.8487,185.7279,185.7929,2678.0
2022-02-23 11:55:00,199.99,200.3,199.98,200.08,3689.0,185.8487,186.1368,185.8394,185.9323,3689.0
2022-02-23 12:00:00,200.04,200.17,199.9,199.9,1413.0,185.8951,186.016,185.765,185.765,1413.0
2022-02-23 12:05:00,199.93,200.01,199.92,199.93,1851.0,185.7929,185.8673,185.7836,185.7929,1851.0
2022-02-23 12:10:00,200.11,200.2,199.87,199.93,4018.0,185.9602,186.0438,185.7372,185.7929,4018.0
2022-02-23 12:15:00,199.97,200.5,199.96,200.5,4129.0,185.8301,186.3226,185.8208,186.3226,4129.0
2022-02-23 12:20:00,200.47,200.59,200.38,200.42,5214.0,186.2947,186.4063,186.2111,186.2483,5214.0
2022-02-23 12:25:00,200.42,200.55,200.32,200.48,3186.0,186.2483,186.3691,186.1553,186.304,3186.0
2022-02-23 12:30:00,200.56,200.62,200.18,200.18,3770.0,186.3784,186.4341,186.0252,186.0252,3770.0
2022-02-23 12:35:00,200.16,200.17,199.97,199.99,3079.0,186.0067,186.016,185.8301,185.8487,3079.0
2022-02-23 12:40:00,200.03,200.24,199.98,200.24,1554.0,185.8858,186.081,185.8394,186.081,1554.0
2022-02-23 12:45:00,200.1,200.18,199.86,199.86,1786.0,185.9509,186.0252,185.7279,185.7279,1786.0
2022-02-23 12:50:00,199.85,199.85,199.52,199.54,3098.0,185.7186,185.7186,185.4119,185.4305,3098.0
2022-02-23 12:55:00,199.4,199.57,199.33,199.46,1695.0,185.3004,185.4584,185.2353,185.3562,1695.0
2022-02-23 13:00:00,199.45,199.45,199.21,199.23,1604.0,185.3469,185.3469,185.1238,185.1424,1604.0
2022-02-23 13:05:00,199.4,199.4,198.93,199.16,8337.0,185.3004,185.3004,184.8636,185.0774,8337.0
2022-02-23 13:10:00,199.16,199.19,198.48,198.5,5551.0,185.0774,185.1052,184.4455,184.464,5551.0
2022-02-23 13:15:00,198.29,198.73,198.29,198.73,3374.0,184.2689,184.6778,184.2689,184.6778,3374.0
2022-02-23 13:20:00,198.62,198.73,198.51,198.52,2496.0,184.5756,184.6778,184.4733,184.4826,2496.0
2022-02-23 13:25:00,198.62,198.71,198.2,198.2,4360.0,184.5756,184.6592,184.1852,184.1852,4360.0
2022-02-23 13:30:00,198.22,198.28,197.98,198.05,5692.0,184.2038,184.2596,183.9808,184.0459,5692.0
2022-02-23 13:35:00,198.08,198.57,198.01,198.56,4215.0,184.0737,184.5291,184.0087,184.5198,4215.0
2022-02-23 13:40:00,198.44,198.57,198.38,198.44,2910.0,184.4083,184.5291,184.3525,184.4083,2910.0
2022-02-23 13:45:00,198.39,198.93,198.37,198.73,3728.0,184.3618,184.8636,184.3432,184.6778,3728.0
2022-02-23 13:50:00,198.67,198.67,198.19,198.24,3973.0,184.622,184.622,184.176,184.2224,3973.0
2022-02-23 13:55:00,198.26,198.47,198.19,198.38,2046.0,184.241,184.4362,184.176,184.3525,2046.0
2022-02-23 14:00:00,198.66,198.75,198.02,198.27,2701.0,184.6127,184.6964,184.018,184.2503,2701.0
2022-02-23 14:05:00,198.22,198.38,198.15,198.15,4452.0,184.2038,184.3525,184.1388,184.1388,4452.0
2022-02-23 14:10:00,198.28,198.35,197.98,197.99,3208.0,184.2596,184.3246,183.9808,183.9901,3208.0
2022-02-23 14:15:00,197.99,198.2,197.78,198.05,5397.0,183.9901,184.1852,183.7949,184.0459,5397.0
2022-02-23 14:20:00,197.91,198.02,197.39,197.41,5479.0,183.9158,184.018,183.4325,183.4511,5479.0
2022-02-23 14:25:00,197.51,197.63,197.39,197.54,3391.0,183.544,183.6556,183.4325,183.5719,3391.0
2022-02-23 14:30:00,197.54,197.71,197.4,197.5,3676.0,183.5719,183.7299,183.4418,183.5347,3676.0
2022-02-23 14:35:00,197.61,197.71,197.54,197.59,3754.0,183.637,183.7299,183.5719,183.6184,3754.0
2022-02-23 14:40:00,197.52,197.52,197.0,197.03,6843.0,183.5533,183.5533,183.0701,183.098,6843.0
2022-02-23 14:45:00,197.06,197.47,197.06,197.22,5386.0,183.1259,183.5069,183.1259,183.2745,5386.0
2022-02-23 14:50:00,197.22,197.42,197.15,197.18,4587.0,183.2745,183.4604,183.2095,183.2374,4587.0
2022-02-23 14:55:00,197.23,197.37,197.07,197.23,4773.0,183.2838,183.4139,183.1352,183.2838,4773.0
2022-02-23 15:00:00,197.22,197.3,196.94,196.97,10123.0,183.2745,183.3489,183.0143,183.0422,10123.0
2022-02-23 15:05:00,197.06,197.18,196.86,196.93,7250.0,183.1259,183.2374,182.94,183.0051,7250.0
2022-02-23 15:10:00,196.92,197.09,196.77,196.94,8771.0,182.9958,183.1537,182.8564,183.0143,8771.0
2022-02-23 15:15:00,196.98,197.29,196.86,196.89,7472.0,183.0515,183.3396,182.94,182.9679,7472.0
2022-02-23 15:20:00,196.9,197.01,196.77,196.96,5361.0,182.9772,183.0794,182.8564,183.0329,5361.0
2022-02-23 15:25:00,197.03,197.44,196.91,197.4,8687.0,183.098,183.479,182.9865,183.4418,8687.0
2022-02-23 15:30:00,197.35,197.45,196.82,197.05,7492.0,183.3954,183.4883,182.9028,183.1166,7492.0
2022-02-23 15:35:00,197.13,197.21,196.9,196.91,8435.0,183.1909,183.2653,182.9772,182.9865,8435.0
2022-02-23 15:40:00,196.76,197.01,196.76,196.81,14163.0,182.8471,183.0794,182.8471,182.8935,14163.0
2022-02-23 15:45:00,196.87,196.98,196.34,196.34,18883.0,182.9493,183.0515,182.4568,182.4568,18883.0
2022-02-23 15:50:00,196.29,196.78,195.88,196.31,36865.0,182.4103,182.8657,182.0293,182.4289,36865.0
2022-02-23 15:55:00,196.29,196.53,196.05,196.3,95136.0,182.4103,182.6333,182.1873,182.4196,95136.0
2022-02-24 09:30:00,193.59,194.22,193.03,193.03,63847.0,179.9012,180.4867,179.3808,179.3808,63847.0
2022-02-24 09:35:00,193.32,193.45,192.72,193.22,20631.0,179.6503,179.7711,179.0927,179.5574,20631.0
2022-02-24 09:40:00,193.19,193.61,192.66,192.9,22262.0,179.5295,179.9198,179.037,179.26,22262.0
2022-02-24 09:45:00,192.84,193.59,192.26,193.56,29376.0,179.2043,179.9012,178.6653,179.8733,29376.0
2022-02-24 09:50:00,193.47,193.64,193.21,193.33,57992.0,179.7897,179.9477,179.5481,179.6596,57992.0
2022-02-24 09:55:00,193.28,193.62,193.05,193.38,38173.0,179.6131,179.9291,179.3994,179.7061,38173.0
2022-02-24 10:00:00,193.35,193.47,192.69,192.74,11300.0,179.6782,179.7897,179.0649,179.1113,11300.0
2022-02-24 10:05:00,192.72,193.32,192.59,193.31,19631.0,179.0927,179.6503,178.9719,179.641,19631.0
2022-02-24 10:10:00,193.31,193.91,193.04,193.76,32991.0,179.641,180.1986,179.3901,180.0592,32991.0
2022-02-24 10:15:00,193.79,194.34,193.64,194.26,13946.0,180.0871,180.5982,179.9477,180.5238,13946.0
2022-02-24 10:20:00,194.19,194.74,193.71,193.93,8324.0,180.4588,180.9699,180.0127,180.2172,8324.0
2022-02-24 10:25:00,194.07,194.07,193.6,193.8,4645.0,180.3473,180.3473,179.9105,180.0964,4645.0
2022-02-24 10:30:00,193.81,194.51,193.51,194.24,7557.0,180.1057,180.7562,179.8269,180.5053,7557.0
2022-02-24 10:35:00,194.21,194.23,193.35,194.0,8629.0,180.4774,180.496,179.6782,180.2822,8629.0
2022-02-24 10:40:00,193.93,193.98,193.38,193.92,11144.0,180.2172,180.2636,179.7061,180.2079,11144.0
2022-02-24 10:45:00,193.91,194.31,193.82,194.12,4866.0,180.1986,180.5703,180.115,180.3937,4866.0
2022-02-24 10:50:00,194.05,194.33,193.44,194.23,6849.0,180.3287,180.5889,179.7618,180.496,6849.0
2022-02-24 10:55:00,194.25,194.46,194.0,194.05,7660.0,180.5146,180.7097,180.2822,180.3287,7660.0
2022-02-24 11:00:00,194.0,194.52,193.92,194.04,7271.0,180.2822,180.7655,180.2079,180.3194,7271.0
2022-02-24 11:05:00,194.1,194.98,194.1,194.81,12800.0,180.3752,181.1929,180.3752,181.035,12800.0
2022-02-24 11:10:00,194.81,195.16,194.62,194.98,3222.0,181.035,181.3602,180.8584,181.1929,3222.0
2022-02-24 11:15:00,194.9,195.13,194.72,195.09,6331.0,181.1186,181.3323,180.9513,181.2952,6331.0
2022-02-24 11:20:00,195.19,195.33,194.68,194.68,8677.0,181.3881,181.5182,180.9141,180.9141,8677.0
2022-02-24 11:25:00,194.66,194.79,194.29,194.5,4536.0,180.8956,181.0164,180.5517,180.7469,4536.0
2022-02-24 11:30:00,194.48,194.79,194.17,194.77,6462.0,180.7283,181.0164,180.4402,180.9978,6462.0
2022-02-24 11:35:00,194.93,194.93,194.3,194.8,3800.0,181.1465,181.1465,180.561,181.0257,3800.0
2022-02-24 11:40:00,194.74,194.77,194.05,194.09,3311.0,180.9699,180.9978,180.3287,180.3659,3311.0
2022-02-24 11:45:00,194.28,194.64,193.95,194.64,4287.0,180.5424,180.877,180.2358,180.877,4287.0
2022-02-24 11:50:00,194.84,195.35,194.76,195.33,15156.0,181.0628,181.5368,180.9885,181.5182,15156.0
2022-02-24 11:55:00,195.27,195.62,195.09,195.53,7480.0,181.4624,181.7877,181.2952,181.704,7480.0
2022-02-24 12:00:00,195.55,195.6,195.23,195.39,3863.0,181.7226,181.7691,181.4253,181.5739,3863.0
2022-02-24 12:05:00,195.29,195.43,195.0,195.01,5240.0,181.481,181.6111,181.2115,181.2208,5240.0
2022-02-24 12:10:00,195.23,195.26,194.38,194.38,4028.0,181.4253,181.4531,180.6354,180.6354,4028.0
2022-02-24 12:15:00,194.33,194.68,194.24,194.48,4302.0,180.5889,180.9141,180.5053,180.7283,4302.0
2022-02-24 12:20:00,194.53,194.53,193.83,193.86,3450.0,180.7748,180.7748,180.1243,180.1521,3450.0
2022-02-24 12:25:00,194.01,194.45,193.94,194.44,2655.0,180.2915,180.7004,180.2265,180.6911,2655.0
2022-02-24 12:30:00,194.54,194.69,193.96,194.28,2447.0,180.784,180.9234,180.2451,180.5424,2447.0
2022-02-24 12:35:00,194.34,195.09,194.34,194.97,2929.0,180.5982,181.2952,180.5982,181.1836,2929.0
2022-02-24 12:40:00,195.19,195.4,195.13,195.22,4139.0,181.3881,181.5832,181.3323,181.416,4139.0
2022-02-24 12:45:00,195.16,195.25,194.97,194.99,2560.0,181.3602,181.4438,181.1836,181.2022,2560.0
2022-02-24 12:50:00,195.27,195.27,194.67,194.99,9093.0,181.4624,181.4624,180.9049,181.2022,9093.0
2022-02-24 12:55:00,194.97,195.17,194.54,194.59,4625.0,181.1836,181.3695,180.784,180.8305,4625.0
2022-02-24 13:00:00,194.61,194.61,194.3,194.56,2911.0,180.8491,180.8491,180.561,180.8026,2911.0
2022-02-24 13:05:00,194.54,195.24,194.45,195.24,6643.0,180.784,181.4346,180.7004,181.4346,6643.0
2022-02-24 13:10:00,195.23,195.55,194.93,195.51,10516.0,181.4253,181.7226,181.1465,181.6855,10516.0
2022-02-24 13:15:00,195.62,195.83,195.44,195.82,7293.0,181.7877,181.9828,181.6204,181.9735,7293.0
2022-02-24 13:20:00,195.68,195.96,195.19,195.19,8328.0,181.8434,182.1036,181.3881,181.3881,8328.0
2022-02-24 13:25:00,195.3,195.35,194.89,194.9,3585.0,181.4903,181.5368,181.1093,181.1186,3585.0
2022-02-24 13:30:00,194.93,195.42,194.92,195.21,3901.0,181.1465,181.6018,181.1372,181.4067,3901.0
2022-02-24 13:35:00,195.21,195.97,195.21,195.89,1816.0,181.4067,182.1129,181.4067,182.0386,1816.0
2022-02-24 13:40:00,195.97,195.99,195.52,195.53,4296.0,182.1129,182.1315,181.6948,181.704,4296.0
2022-02-24 13:45:00,195.46,196.94,195.29,196.94,4763.0,181.639,183.0143,181.481,183.0143,4763.0
2022-02-24 13:50:00,196.94,197.24,196.4,196.4,5487.0,183.0143,183.2931,182.5125,182.5125,5487.0
2022-02-24 13:55:00,196.43,196.56,195.9,196.06,4954.0,182.5404,182.6612,182.0479,182.1966,4954.0
2022-02-24 14:00:00,196.0,196.11,195.57,195.97,7807.0,182.1408,182.243,181.7412,182.1129,7807.0
2022-02-24 14:05:00,196.25,196.5,195.82,195.82,7453.0,182.3731,182.6055,181.9735,181.9735,7453.0
2022-02-24 14:10:00,195.95,196.91,195.95,196.74,3522.0,182.0943,182.9865,182.0943,182.8285,3522.0
2022-02-24 14:15:00,196.76,197.08,196.54,197.01,3557.0,182.8471,183.1444,182.6426,183.0794,3557.0
2022-02-24 14:20:00,197.23,197.32,196.95,197.08,5597.0,183.2838,183.3675,183.0236,183.1444,5597.0
2022-02-24 14:25:00,197.1,197.28,196.98,197.2,2917.0,183.163,183.3303,183.0515,183.256,2917.0
2022-02-24 14:30:00,197.21,198.19,197.21,198.19,7686.0,183.2653,184.176,183.2653,184.176,7686.0
2022-02-24 14:35:00,198.23,198.7,198.11,198.7,6554.0,184.2131,184.6499,184.1016,184.6499,6554.0
2022-02-24 14:40:00,198.62,198.72,198.16,198.35,7095.0,184.5756,184.6685,184.1481,184.3246,7095.0
2022-02-24 14:45:00,198.28,198.67,198.13,198.67,5246.0,184.2596,184.622,184.1202,184.622,5246.0
2022-02-24 14:50:00,198.44,198.59,198.11,198.58,3773.0,184.4083,184.5477,184.1016,184.5384,3773.0
2022-02-24 14:55:00,198.52,198.52,198.12,198.43,4727.0,184.4826,184.4826,184.1109,184.399,4727.0
2022-02-24 15:00:00,198.41,199.03,198.27,199.02,5889.0,184.3804,184.9566,184.2503,184.9473,5889.0
2022-02-24 15:05:00,198.93,199.0,198.71,198.73,6108.0,184.8636,184.9287,184.6592,184.6778,6108.0
2022-02-24 15:10:00,198.73,198.88,198.67,198.84,7976.0,184.6778,184.8172,184.622,184.78,7976.0
2022-02-24 15:15:00,198.87,198.93,198.53,198.78,9379.0,184.8079,184.8636,184.4919,184.7242,9379.0
2022-02-24 15:20:00,198.77,198.78,198.47,198.64,8539.0,184.7149,184.7242,184.4362,184.5941,8539.0
2022-02-24 15:25:00,198.69,198.77,198.19,198.19,9475.0,184.6406,184.7149,184.176,184.176,9475.0
2022-02-24 15:30:00,198.16,199.56,198.06,199.56,9446.0,184.1481,185.4491,184.0551,185.4491,9446.0
2022-02-24 15:35:00,199.61,199.93,199.5,199.9,12448.0,185.4955,185.7929,185.3933,185.765,12448.0
2022-02-24 15:40:00,199.84,199.96,199.67,199.71,14628.0,185.7093,185.8208,185.5513,185.5885,14628.0
2022-02-24 15:45:00,199.67,200.08,199.52,199.6,18253.0,185.5513,185.9323,185.4119,185.4863,18253.0
2022-02-24 15:50:00,199.67,200.66,199.62,200.42,39876.0,185.5513,186.4713,185.5048,186.2483,39876.0
2022-02-24 15:55:00,200.47,200.71,199.76,200.2,107786.0,186.2947,186.5178,185.6349,186.0438,107786.0
2022-02-25 09:30:00,201.03,201.94,200.22,201.94,27552.0,186.8151,187.6608,186.0624,187.6608,27552.0
2022-02-25 09:35:00,201.82,202.52,201.69,201.8,11012.0,187.5493,188.1998,187.4285,187.5307,11012.0
2022-02-25 09:40:00,202.19,202.19,200.76,201.0,10029.0,187.8931,187.8931,186.5642,186.7873,10029.0
2022-02-25 09:45:00,201.09,201.31,200.8,200.96,8940.0,186.8709,187.0753,186.6014,186.7501,8940.0
2022-02-25 09:50:00,200.96,201.05,200.26,200.41,4831.0,186.7501,186.8337,186.0996,186.239,4831.0
2022-02-25 09:55:00,200.29,200.47,199.82,200.16,5043.0,186.1275,186.2947,185.6907,186.0067,5043.0
2022-02-25 10:00:00,200.24,200.54,199.91,200.17,8188.0,186.081,186.3598,185.7743,186.016,8188.0
2022-02-25 10:05:00,200.28,200.82,200.22,200.66,5367.0,186.1182,186.62,186.0624,186.4713,5367.0
2022-02-25 10:10:00,200.83,200.91,200.3,200.3,4884.0,186.6293,186.7036,186.1368,186.1368,4884.0
2022-02-25 10:15:00,200.48,201.03,200.12,201.03,10445.0,186.304,186.8151,185.9695,186.8151,10445.0
2022-02-25 10:20:00,200.91,201.52,200.76,201.44,8148.0,186.7036,187.2705,186.5642,187.1961,8148.0
2022-02-25 10:25:00,201.28,202.15,201.25,201.95,7386.0,187.0475,187.8559,187.0196,187.6701,7386.0
2022-02-25 10:30:00,202.04,202.31,201.91,202.08,6665.0,187.7537,188.0046,187.6329,187.7909,6665.0
2022-02-25 10:35:00,202.05,202.12,201.61,201.87,6173.0,187.763,187.8281,187.3541,187.5957,6173.0
2022-02-25 10:40:00,202.07,202.38,202.07,202.33,3021.0,187.7816,188.0697,187.7816,188.0232,3021.0
2022-02-25 10:45:00,202.33,202.61,202.32,202.51,3128.0,188.0232,188.2834,188.0139,188.1905,3128.0
2022-02-25 10:50:00,202.51,202.74,202.43,202.56,3538.0,188.1905,188.4042,188.1161,188.237,3538.0
2022-02-25 10:55:00,202.56,202.79,202.41,202.43,4565.0,188.237,188.4507,188.0976,188.1161,4565.0
2022-02-25 11:00:00,202.6,202.76,202.26,202.74,8854.0,188.2741,188.4228,187.9582,188.4042,8854.0
2022-02-25 11:05:00,202.64,202.71,202.32,202.65,4765.0,188.3113,188.3763,188.0139,188.3206,4765.0
2022-02-25 11:10:00,202.68,203.26,202.59,203.16,4603.0,188.3485,188.8875,188.2648,188.7945,4603.0
2022-02-25 11:15:00,203.09,203.13,202.77,203.1,7159.0,188.7295,188.7666,188.4321,188.7388,7159.0
2022-02-25 11:20:00,203.19,203.46,202.97,203.31,6274.0,188.8224,189.0733,188.618,188.9339,6274.0
2022-02-25 11:25:00,203.3,203.51,203.18,203.28,8768.0,188.9246,189.1198,188.8131,188.906,8768.0
2022-02-25 11:30:00,203.33,203.33,202.89,203.19,7384.0,188.9525,188.9525,188.5436,188.8224,7384.0
2022-02-25 11:35:00,203.15,203.17,202.77,202.85,5783.0,188.7852,188.8038,188.4321,188.5064,5783.0
2022-02-25 11:40:00,202.92,202.93,202.61,202.65,3807.0,188.5715,188.5808,188.2834,188.3206,3807.0
2022-02-25 11:45:00,202.75,202.95,202.69,202.88,4360.0,188.4135,188.5994,188.3578,188.5343,4360.0
2022-02-25 11:50:00,202.88,203.1,202.68,202.95,5078.0,188.5343,188.7388,188.3485,188.5994,5078.0
2022-02-25 11:55:00,202.95,203.33,202.95,203.26,4615.0,188.5994,188.9525,188.5994,188.8875,4615.0
2022-02-25 12:00:00,203.22,203.38,203.15,203.28,4880.0,188.8503,188.999,188.7852,188.906,4880.0
2022-02-25 12:05:00,203.27,203.31,203.07,203.08,2731.0,188.8967,188.9339,188.7109,188.7202,2731.0
2022-02-25 12:10:00,203.08,203.29,202.99,203.03,2885.0,188.7202,188.9153,188.6365,188.6737,2885.0
2022-02-25 12:15:00,203.03,203.55,202.99,203.51,7198.0,188.6737,189.1569,188.6365,189.1198,7198.0
2022-02-25 12:20:00,203.38,203.38,203.13,203.22,2633.0,188.999,188.999,188.7666,188.8503,2633.0
2022-02-25 12:25:00,203.22,203.57,203.09,203.56,7135.0,188.8503,189.1755,188.7295,189.1662,7135.0
2022-02-25 12:30:00,203.63,203.84,203.56,203.8,4628.0,189.2313,189.4264,189.1662,189.3893,4628.0
2022-02-25 12:35:00,203.9,203.92,203.47,203.64,4066.0,189.4822,189.5008,189.0826,189.2406,4066.0
2022-02-25 12:40:00,203.64,203.77,203.44,203.67,8828.0,189.2406,189.3614,189.0547,189.2685,8828.0
2022-02-25 12:45:00,203.61,203.61,203.3,203.3,3800.0,189.2127,189.2127,188.9246,188.9246,3800.0
2022-02-25 12:50:00,203.17,203.3,202.88,202.89,4534.0,188.8038,188.9246,188.5343,188.5436,4534.0
2022-02-25 12:55:00,202.91,203.05,202.75,202.97,7053.0,188.5622,188.6923,188.4135,188.618,7053.0
2022-02-25 13:00:00,203.03,203.21,202.87,203.08,6181.0,188.6737,188.841,188.525,188.7202,6181.0
2022-02-25 13:05:00,203.02,203.08,202.68,202.76,6001.0,188.6644,188.7202,188.3485,188.4228,6001.0
2022-02-25 13:10:00,202.76,202.82,202.25,202.82,8611.0,188.4228,188.4786,187.9489,188.4786,8611.0
2022-02-25 13:15:00,202.72,203.06,202.61,202.99,3196.0,188.3856,188.7016,188.2834,188.6365,3196.0
2022-02-25 13:20:00,202.94,203.09,202.79,202.86,3920.0,188.5901,188.7295,188.4507,188.5157,3920.0
2022-02-25 13:25:00,202.92,203.06,202.87,203.02,7124.0,188.5715,188.7016,188.525,188.6644,7124.0
2022-02-25 13:30:00,203.06,203.46,203.02,203.42,4741.0,188.7016,189.0733,188.6644,189.0361,4741.0
2022-02-25 13:35:00,203.37,203.43,203.09,203.35,6822.0,188.9897,189.0454,188.7295,188.9711,6822.0
2022-02-25 13:40:00,203.32,203.9,203.32,203.85,3640.0,188.9432,189.4822,188.9432,189.4357,3640.0
2022-02-25 13:45:00,203.83,203.97,203.69,203.87,4231.0,189.4172,189.5473,189.2871,189.4543,4231.0
2022-02-25 13:50:00,203.89,204.03,203.78,203.83,5536.0,189.4729,189.603,189.3707,189.4172,5536.0
2022-02-25 13:55:00,203.73,203.73,203.28,203.62,7142.0,189.3242,189.3242,188.906,189.222,7142.0
2022-02-25 14:00:00,203.68,203.97,203.25,203.82,4430.0,189.2778,189.5473,188.8782,189.4079,4430.0
2022-02-25 14:05:00,203.74,203.8,203.37,203.38,4016.0,189.3335,189.3893,188.9897,188.999,4016.0
2022-02-25 14:10:00,203.39,203.49,203.06,203.26,5840.0,189.0083,189.1012,188.7016,188.8875,5840.0
2022-02-25 14:15:00,203.27,203.42,203.2,203.27,4878.0,188.8967,189.0361,188.8317,188.8967,4878.0
2022-02-25 14:20:00,203.24,203.71,203.24,203.71,3432.0,188.8689,189.3056,188.8689,189.3056,3432.0
2022-02-25 14:25:00,203.64,203.68,203.45,203.61,4626.0,189.2406,189.2778,189.064,189.2127,4626.0
2022-02-25 14:30:00,203.61,203.9,203.03,203.03,7287.0,189.2127,189.4822,188.6737,188.6737,7287.0
2022-02-25 14:35:00,203.08,203.39,203.06,203.18,4887.0,188.7202,189.0083,188.7016,188.8131,4887.0
2022-02-25 14:40:00,203.13,203.42,203.06,203.38,3968.0,188.7666,189.0361,188.7016,188.999,3968.0
2022-02-25 14:45:00,203.26,203.4,203.18,203.21,4217.0,188.8875,189.0176,188.8131,188.841,4217.0
2022-02-25 14:50:00,203.15,203.17,202.79,203.07,5181.0,188.7852,188.8038,188.4507,188.7109,5181.0
2022-02-25 14:55:00,203.09,203.53,203.08,203.28,5881.0,188.7295,189.1384,188.7202,188.906,5881.0
2022-02-25 15:00:00,203.26,203.29,202.77,203.02,5516.0,188.8875,188.9153,188.4321,188.6644,5516.0
2022-02-25 15:05:00,202.97,203.13,202.91,203.03,4320.0,188.618,188.7666,188.5622,188.6737,4320.0
2022-02-25 15:10:00,203.12,203.14,202.87,203.05,4346.0,188.7574,188.7759,188.525,188.6923,4346.0
2022-02-25 15:15:00,203.15,203.61,203.08,203.47,4394.0,188.7852,189.2127,188.7202,189.0826,4394.0
2022-02-25 15:20:00,203.59,204.03,203.44,203.92,8729.0,189.1941,189.603,189.0547,189.5008,8729.0
2022-02-25 15:25:00,203.98,203.98,203.66,203.7,6818.0,189.5565,189.5565,189.2592,189.2963,6818.0
2022-02-25 15:30:00,203.77,203.86,203.51,203.51,10238.0,189.3614,189.445,189.1198,189.1198,10238.0
2022-02-25 15:35:00,203.44,203.74,203.24,203.65,9032.0,189.0547,189.3335,188.8689,189.2499,9032.0
2022-02-25 15:40:00,203.72,204.2,203.56,203.82,14203.0,189.3149,189.761,189.1662,189.4079,14203.0
2022-02-25 15:45:00,203.84,204.13,203.76,203.88,16470.0,189.4264,189.6959,189.3521,189.4636,16470.0
2022-02-25 15:50:00,204.09,204.54,203.84,204.34,28567.0,189.6588,190.0769,189.4264,189.8911,28567.0
2022-02-25 15:55:00,204.28,204.46,204.06,204.41,67026.0,189.8353,190.0026,189.6309,189.9561,67026.0
2022-02-28 09:30:00,201.37,204.22,201.32,201.51,30421.0,187.1311,189.7796,187.0846,187.2612,30421.0
2022-02-28 09:35:00,201.47,202.6,201.47,202.17,8382.0,187.224,188.2741,187.224,187.8745,8382.0
2022-02-28 09:40:00,202.19,202.77,201.76,202.3,9456.0,187.8931,188.4321,187.4935,187.9953,9456.0
2022-02-28 09:45:00,202.92,203.19,202.44,203.19,8939.0,188.5715,188.8224,188.1254,188.8224,8939.0
2022-02-28 09:50:00,203.06,203.55,202.93,203.37,9035.0,188.7016,189.1569,188.5808,188.9897,9035.0
2022-02-28 09:55:00,203.51,203.88,203.23,203.83,8417.0,189.1198,189.4636,188.8596,189.4172,8417.0
2022-02-28 10:00:00,203.88,203.96,203.01,203.23,21380.0,189.4636,189.538,188.6551,188.8596,21380.0
2022-02-28 10:05:00,203.16,203.27,202.56,202.75,9640.0,188.7945,188.8967,188.237,188.4135,9640.0
2022-02-28 10:10:00,202.88,202.98,202.19,202.21,9282.0,188.5343,188.6273,187.8931,187.9117,9282.0
2022-02-28 10:15:00,202.19,202.27,201.79,201.81,7243.0,187.8931,187.9675,187.5214,187.54,7243.0
2022-02-28 10:20:00,202.01,202.38,201.86,202.11,4959.0,187.7258,188.0697,187.5865,187.8188,4959.0
2022-02-28 10:25:00,202.11,202.49,201.97,202.05,4133.0,187.8188,188.1719,187.6887,187.763,4133.0
2022-02-28 10:30:00,202.11,202.89,202.1,202.61,7293.0,187.8188,188.5436,187.8095,188.2834,7293.0
2022-02-28 10:35:00,202.86,203.38,202.79,203.19,5954.0,188.5157,188.999,188.4507,188.8224,5954.0
2022-02-28 10:40:00,203.24,204.15,203.23,204.13,11220.0,188.8689,189.7145,188.8596,189.6959,11220.0
2022-02-28 10:45:00,204.05,204.23,203.97,204.13,9443.0,189.6216,189.7889,189.5473,189.6959,9443.0
2022-02-28 10:50:00,204.05,204.05,203.67,203.78,10417.0,189.6216,189.6216,189.2685,189.3707,10417.0
2022-02-28 10:55:00,203.73,204.07,203.69,203.99,6046.0,189.3242,189.6402,189.2871,189.5658,6046.0
2022-02-28 11:00:00,203.95,204.02,203.79,203.93,4690.0,189.5287,189.5937,189.38,189.5101,4690.0
2022-02-28 11:05:00,203.81,203.87,203.64,203.83,5822.0,189.3986,189.4543,189.2406,189.4172,5822.0
2022-02-28 11:10:00,203.84,203.92,203.54,203.65,10246.0,189.4264,189.5008,189.1477,189.2499,10246.0
2022-02-28 11:15:00,203.62,204.09,203.58,203.95,5130.0,189.222,189.6588,189.1848,189.5287,5130.0
2022-02-28 11:20:00,203.89,204.24,203.88,204.24,3687.0,189.4729,189.7982,189.4636,189.7982,3687.0
2022-02-28 11:25:00,204.21,204.33,203.96,204.25,5708.0,189.7703,189.8818,189.538,189.8075,5708.0
2022-02-28 11:30:00,204.11,204.35,204.06,204.06,3719.0,189.6774,189.9004,189.6309,189.6309,3719.0
2022-02-28 11:35:00,204.05,204.14,203.67,203.67,2943.0,189.6216,189.7052,189.2685,189.2685,2943.0
2022-02-28 11:40:00,203.58,203.72,203.42,203.67,3855.0,189.1848,189.3149,189.0361,189.2685,3855.0
2022-02-28 11:45:00,203.57,203.57,202.89,203.23,6169.0,189.1755,189.1755,188.5436,188.8596,6169.0
2022-02-28 11:50:00,203.18,203.61,203.14,203.53,5185.0,188.8131,189.2127,188.7759,189.1384,5185.0
2022-02-28 11:55:00,203.7,203.97,203.7,203.83,3192.0,189.2963,189.5473,189.2963,189.4172,3192.0
2022-02-28 12:00:00,203.99,204.11,203.85,203.88,3632.0,189.5658,189.6774,189.4357,189.4636,3632.0
2022-02-28 12:05:00,203.86,203.86,203.33,203.44,4789.0,189.445,189.445,188.9525,189.0547,4789.0
2022-02-28 12:10:00,203.44,203.47,203.0,203.19,5092.0,189.0547,189.0826,188.6458,188.8224,5092.0
2022-02-28 12:15:00,203.22,203.22,202.82,203.02,6440.0,188.8503,188.8503,188.4786,188.6644,6440.0
2022-02-28 12:20:00,203.03,203.19,202.6,202.81,6701.0,188.6737,188.8224,188.2741,188.4693,6701.0
2022-02-28 12:25:00,202.98,203.05,202.85,202.97,2001.0,188.6273,188.6923,188.5064,188.618,2001.0
2022-02-28 12:30:00,202.93,203.13,202.82,202.97,5707.0,188.5808,188.7666,188.4786,188.618,5707.0
2022-02-28 12:35:00,203.05,203.15,202.83,202.88,3749.0,188.6923,188.7852,188.4879,188.5343,3749.0
2022-02-28 12:40:00,202.93,202.95,202.76,202.84,6661.0,188.5808,188.5994,188.4228,188.4972,6661.0
2022-02-28 12:45:00,202.77,203.03,202.62,203.03,5804.0,188.4321,188.6737,188.2927,188.6737,5804.0
2022-02-28 12:50:00,203.03,203.06,202.65,202.72,6551.0,188.6737,188.7016,188.3206,188.3856,6551.0
2022-02-28 12:55:00,202.75,203.06,202.69,203.01,7205.0,188.4135,188.7016,188.3578,188.6551,7205.0
2022-02-28 13:00:00,202.97,203.37,202.97,203.22,4636.0,188.618,188.9897,188.618,188.8503,4636.0
2022-02-28 13:05:00,203.29,203.63,203.08,203.59,3200.0,188.9153,189.2313,188.7202,189.1941,3200.0
2022-02-28 13:10:00,203.54,203.81,203.52,203.57,4363.0,189.1477,189.3986,189.1291,189.1755,4363.0
2022-02-28 13:15:00,203.57,203.58,202.8,203.09,7806.0,189.1755,189.1848,188.46,188.7295,7806.0
2022-02-28 13:20:00,202.98,202.98,202.52,202.62,3460.0,188.6273,188.6273,188.1998,188.2927,3460.0
2022-02-28 13:25:00,202.61,202.97,202.61,202.88,4248.0,188.2834,188.618,188.2834,188.5343,4248.0
2022-02-28 13:30:00,202.71,202.92,202.48,202.58,5749.0,188.3763,188.5715,188.1626,188.2555,5749.0
2022-02-28 13:35:00,202.66,202.88,202.54,202.87,4669.0,188.3299,188.5343,188.2184,188.525,4669.0
2022-02-28 13:40:00,202.94,203.19,202.83,202.84,3126.0,188.5901,188.8224,188.4879,188.4972,3126.0
2022-02-28 13:45:00,202.83,203.02,202.64,203.02,4778.0,188.4879,188.6644,188.3113,188.6644,4778.0
2022-02-28 13:50:00,203.1,203.47,203.1,203.28,5665.0,188.7388,189.0826,188.7388,188.906,5665.0
2022-02-28 13:55:00,203.3,203.33,203.12,203.33,6704.0,188.9246,188.9525,188.7574,188.9525,6704.0
2022-02-28 14:00:00,203.25,203.25,202.15,202.15,4093.0,188.8782,188.8782,187.8559,187.8559,4093.0
2022-02-28 14:05:00,202.26,202.34,201.56,201.59,6132.0,187.9582,188.0325,187.3077,187.3355,6132.0
2022-02-28 14:10:00,201.54,201.76,201.32,201.73,7529.0,187.2891,187.4935,187.0846,187.4656,7529.0
2022-02-28 14:15:00,201.72,201.93,201.44,201.79,4099.0,187.4563,187.6515,187.1961,187.5214,4099.0
2022-02-28 14:20:00,201.79,201.79,201.31,201.31,5641.0,187.5214,187.5214,187.0753,187.0753,5641.0
2022-02-28 14:25:00,201.35,201.64,201.25,201.33,3806.0,187.1125,187.382,187.0196,187.0939,3806.0
2022-02-28 14:30:00,201.39,201.61,201.19,201.47,5887.0,187.1497,187.3541,186.9638,187.224,5887.0
2022-02-28 14:35:00,201.59,201.87,201.45,201.51,6924.0,187.3355,187.5957,187.2054,187.2612,6924.0
2022-02-28 14:40:00,201.62,202.24,201.39,202.08,5313.0,187.3634,187.9396,187.1497,187.7909,5313.0
2022-02-28 14:45:00,202.15,202.16,201.84,202.0,5405.0,187.8559,187.8652,187.5679,187.7166,5405.0
2022-02-28 14:50:00,202.01,202.14,201.88,202.05,4601.0,187.7258,187.8467,187.605,187.763,4601.0
2022-02-28 14:55:00,202.01,202.41,202.01,202.25,5485.0,187.7258,188.0976,187.7258,187.9489,5485.0
2022-02-28 15:00:00,202.22,202.33,202.1,202.2,3073.0,187.921,188.0232,187.8095,187.9024,3073.0
2022-02-28 15:05:00,201.94,202.14,201.71,202.06,8236.0,187.6608,187.8467,187.4471,187.7723,8236.0
2022-02-28 15:10:00,202.04,202.06,201.66,201.86,9079.0,187.7537,187.7723,187.4006,187.5865,9079.0
2022-02-28 15:15:00,201.92,202.38,201.82,202.38,4777.0,187.6422,188.0697,187.5493,188.0697,4777.0
2022-02-28 15:20:00,202.48,202.95,202.48,202.8,6583.0,188.1626,188.5994,188.1626,188.46,6583.0
2022-02-28 15:25:00,202.68,202.94,202.6,202.61,13087.0,188.3485,188.5901,188.2741,188.2834,13087.0
2022-02-28 15:30:00,202.5,202.5,202.16,202.26,15394.0,188.1812,188.1812,187.8652,187.9582,15394.0
2022-02-28 15:35:00,202.27,202.32,201.99,202.17,11340.0,187.9675,188.0139,187.7073,187.8745,11340.0
2022-02-28 15:40:00,202.26,203.06,202.26,202.94,9700.0,187.9582,188.7016,187.9582,188.5901,9700.0
2022-02-28 15:45:00,203.07,203.68,203.02,203.56,14935.0,188.7109,189.2778,188.6644,189.1662,14935.0
2022-02-28 15:50:00,203.57,204.87,203.57,204.49,97927.0,189.1755,190.3836,189.1755,190.0305,97927.0
2022-02-28 15:55:00,204.5,204.73,204.03,204.59,151778.0,190.0398,190.2535,189.603,190.1234,151778.0
2022-03-01 09:30:00,203.54,204.36,202.79,203.83,36715.0,189.1477,189.9097,188.4507,189.4172,36715.0
2022-03-01 09:35:00,204.36,204.55,203.67,203.89,19014.0,189.9097,190.0862,189.2685,189.4729,19014.0
2022-03-01 09:40:00,203.95,204.35,203.62,203.87,7685.0,189.5287,189.9004,189.222,189.4543,7685.0
2022-03-01 09:45:00,203.98,204.06,203.16,203.72,18911.0,189.5565,189.6309,188.7945,189.3149,18911.0
2022-03-01 09:50:00,203.65,203.73,202.67,203.26,4247.0,189.2499,189.3242,188.3392,188.8875,4247.0
2022-03-01 09:55:00,203.22,203.39,202.65,202.65,8188.0,188.8503,189.0083,188.3206,188.3206,8188.0
2022-03-01 10:00:00,202.78,203.47,202.63,202.77,6776.0,188.4414,189.0826,188.302,188.4321,6776.0
2022-03-01 10:05:00,202.77,203.0,202.58,202.91,3140.0,188.4321,188.6458,188.2555,188.5622,3140.0
2022-03-01 10:10:00,202.62,202.76,202.33,202.76,6863.0,188.2927,188.4228,188.0232,188.4228,6863.0
2022-03-01 10:15:00,202.66,203.61,202.66,203.46,6793.0,188.3299,189.2127,188.3299,189.0733,6793.0
2022-03-01 10:20:00,203.52,203.86,203.16,203.34,7445.0,189.1291,189.445,188.7945,188.9618,7445.0
2022-03-01 10:25:00,203.43,203.6,203.1,203.2,6975.0,189.0454,189.2034,188.7388,188.8317,6975.0
2022-03-01 10:30:00,203.17,203.28,202.92,202.97,6183.0,188.8038,188.906,188.5715,188.618,6183.0
2022-03-01 10:35:00,203.0,203.14,202.71,202.71,8618.0,188.6458,188.7759,188.3763,188.3763,8618.0
2022-03-01 10:40:00,202.72,202.82,202.2,202.33,7347.0,188.3856,188.4786,187.9024,188.0232,7347.0
2022-03-01 10:45:00,202.31,202.74,202.25,202.68,5224.0,188.0046,188.4042,187.9489,188.3485,5224.0
2022-03-01 10:50:00,202.76,203.16,202.68,203.16,8245.0,188.4228,188.7945,188.3485,188.7945,8245.0
2022-03-01 10:55:00,202.9,203.31,202.86,203.31,6601.0,188.5529,188.9339,188.5157,188.9339,6601.0
2022-03-01 11:00:00,203.07,203.75,203.06,203.64,4425.0,188.7109,189.3428,188.7016,189.2406,4425.0
2022-03-01 11:05:00,203.7,203.73,203.33,203.33,4295.0,189.2963,189.3242,188.9525,188.9525,4295.0
2022-03-01 11:10:00,203.43,203.68,203.24,203.64,11354.0,189.0454,189.2778,188.8689,189.2406,11354.0
2022-03-01 11:15:00,203.63,203.63,203.33,203.42,4484.0,189.2313,189.2313,188.9525,189.0361,4484.0
2022-03-01 11:20:00,203.3,203.59,203.23,203.41,7098.0,188.9246,189.1941,188.8596,189.0268,7098.0
2022-03-01 11:25:00,203.47,203.49,203.18,203.26,5523.0,189.0826,189.1012,188.8131,188.8875,5523.0
2022-03-01 11:30:00,203.27,203.27,202.61,202.62,7188.0,188.8967,188.8967,188.2834,188.2927,7188.0
2022-03-01 11:35:00,202.68,202.68,202.38,202.53,2028.0,188.3485,188.3485,188.0697,188.2091,2028.0
2022-03-01 11:40:00,202.51,202.66,202.2,202.3,5407.0,188.1905,188.3299,187.9024,187.9953,5407.0
2022-03-01 11:45:00,202.3,202.31,201.78,202.09,5621.0,187.9953,188.0046,187.5121,187.8002,5621.0
2022-03-01 11:50:00,202.1,202.13,201.77,201.9,4409.0,187.8095,187.8374,187.5028,187.6236,4409.0
2022-03-01 11:55:00,202.03,202.26,201.75,202.21,4372.0,187.7444,187.9582,187.4842,187.9117,4372.0
2022-03-01 12:00:00,202.11,202.28,202.06,202.16,2600.0,187.8188,187.9768,187.7723,187.8652,2600.0
2022-03-01 12:05:00,202.24,202.51,202.21,202.34,11836.0,187.9396,188.1905,187.9117,188.0325,11836.0
2022-03-01 12:10:00,202.36,202.75,202.1,202.67,4874.0,188.0511,188.4135,187.8095,188.3392,4874.0
2022-03-01 12:15:00,202.62,202.99,202.5,202.77,2841.0,188.2927,188.6365,188.1812,188.4321,2841.0
2022-03-01 12:20:00,202.67,202.8,202.57,202.74,5222.0,188.3392,188.46,188.2462,188.4042,5222.0
2022-03-01 12:25:00,202.73,202.82,202.56,202.82,4025.0,188.3949,188.4786,188.237,188.4786,4025.0
2022-03-01 12:30:00,202.75,203.14,202.7,203.05,4704.0,188.4135,188.7759,188.3671,188.6923,4704.0
2022-03-01 12:35:00,202.97,203.04,202.75,202.75,4052.0,188.618,188.683,188.4135,188.4135,4052.0
2022-03-01 12:40:00,202.95,203.22,202.87,203.21,6778.0,188.5994,188.8503,188.525,188.841,6778.0
2022-03-01 12:45:00,203.3,203.51,203.08,203.4,5414.0,188.9246,189.1198,188.7202,189.0176,5414.0
2022-03-01 12:50:00,203.38,203.59,203.03,203.03,6000.0,188.999,189.1941,188.6737,188.6737,6000.0
2022-03-01 12:55:00,203.15,203.42,202.97,203.39,10732.0,188.7852,189.0361,188.618,189.0083,10732.0
2022-03-01 13:00:00,203.29,203.62,203.24,203.31,15606.0,188.9153,189.222,188.8689,188.9339,15606.0
2022-03-01 13:05:00,203.29,203.31,202.98,203.04,2121.0,188.9153,188.9339,188.6273,188.683,2121.0
2022-03-01 13:10:00,202.86,203.04,202.76,202.76,3716.0,188.5157,188.683,188.4228,188.4228,3716.0
2022-03-01 13:15:00,202.85,202.92,202.66,202.67,6119.0,188.5064,188.5715,188.3299,188.3392,6119.0
2022-03-01 13:20:00,202.63,202.88,202.35,202.35,3903.0,188.302,188.5343,188.0418,188.0418,3903.0
2022-03-01 13:25:00,202.35,202.42,202.08,202.08,4947.0,188.0418,188.1069,187.7909,187.7909,4947.0
2022-03-01 13:30:00,202.14,202.25,201.9,202.07,6712.0,187.8467,187.9489,187.6236,187.7816,6712.0
2022-03-01 13:35:00,201.97,202.46,201.95,202.46,4687.0,187.6887,188.144,187.6701,188.144,4687.0
2022-03-01 13:40:00,202.43,202.53,202.3,202.44,4306.0,188.1161,188.2091,187.9953,188.1254,4306.0
2022-03-01 13:45:00,202.37,202.62,202.2,202.4,6186.0,188.0604,188.2927,187.9024,188.0883,6186.0
2022-03-01 13:50:00,202.46,202.6,202.33,202.52,3023.0,188.144,188.2741,188.0232,188.1998,3023.0
2022-03-01 13:55:00,202.53,202.63,202.31,202.46,2827.0,188.2091,188.302,188.0046,188.144,2827.0
2022-03-01 14:00:00,202.33,202.36,202.1,202.36,4646.0,188.0232,188.0511,187.8095,188.0511,4646.0
2022-03-01 14:05:00,202.23,202.41,202.11,202.15,3043.0,187.9303,188.0976,187.8188,187.8559,3043.0
2022-03-01 14:10:00,202.19,202.25,201.86,201.96,5289.0,187.8931,187.9489,187.5865,187.6794,5289.0
2022-03-01 14:15:00,202.08,202.52,201.96,202.42,5221.0,187.7909,188.1998,187.6794,188.1069,5221.0
2022-03-01 14:20:00,202.44,202.86,202.26,202.83,3802.0,188.1254,188.5157,187.9582,188.4879,3802.0
2022-03-01 14:25:00,202.78,202.93,202.69,202.88,4864.0,188.4414,188.5808,188.3578,188.5343,4864.0
2022-03-01 14:30:00,202.91,202.91,202.63,202.7,3879.0,188.5622,188.5622,188.302,188.3671,3879.0
2022-03-01 14:35:00,202.8,203.17,202.62,203.16,4512.0,188.46,188.8038,188.2927,188.7945,4512.0
2022-03-01 14:40:00,203.15,203.36,203.0,203.17,5629.0,188.7852,188.9804,188.6458,188.8038,5629.0
2022-03-01 14:45:00,203.21,203.34,202.72,202.84,7655.0,188.841,188.9618,188.3856,188.4972,7655.0
2022-03-01 14:50:00,202.75,202.75,202.28,202.36,4567.0,188.4135,188.4135,187.9768,188.0511,4567.0
2022-03-01 14:55:00,202.3,202.47,202.21,202.33,3967.0,187.9953,188.1533,187.9117,188.0232,3967.0
2022-03-01 15:00:00,202.21,203.28,202.21,203.28,8358.0,187.9117,188.906,187.9117,188.906,8358.0
2022-03-01 15:05:00,203.32,203.61,203.24,203.39,9879.0,188.9432,189.2127,188.8689,189.0083,9879.0
2022-03-01 15:10:00,203.4,203.4,202.95,203.04,6085.0,189.0176,189.0176,188.5994,188.683,6085.0
2022-03-01 15:15:00,203.11,203.11,202.4,202.43,7529.0,188.7481,188.7481,188.0883,188.1161,7529.0
2022-03-01 15:20:00,202.48,202.62,202.25,202.62,7251.0,188.1626,188.2927,187.9489,188.2927,7251.0
2022-03-01 15:25:00,202.52,202.66,202.29,202.33,7230.0,188.1998,188.3299,187.986,188.0232,7230.0
2022-03-01 15:30:00,202.28,202.51,202.06,202.46,13028.0,187.9768,188.1905,187.7723,188.144,13028.0
2022-03-01 15:35:00,202.37,202.64,202.25,202.44,6796.0,188.0604,188.3113,187.9489,188.1254,6796.0
2022-03-01 15:40:00,202.4,202.71,201.98,202.07,10909.0,188.0883,188.3763,187.698,187.7816,10909.0
2022-03-01 15:45:00,202.05,202.19,201.32,201.32,27348.0,187.763,187.8931,187.0846,187.0846,27348.0
2022-03-01 15:50:00,201.28,202.06,201.15,202.05,28988.0,187.0475,187.7723,186.9267,187.763,28988.0
2022-03-01 15:55:00,202.02,202.55,201.77,202.3,75361.0,187.7351,188.2277,187.5028,187.9953,75361.0
2022-03-02 09:30:00,202.95,203.49,202.39,202.39,19561.0,188.5994,189.1012,188.079,188.079,19561.0
2022-03-02 09:35:00,202.3,203.19,202.22,202.88,8775.0,187.9953,188.8224,187.921,188.5343,8775.0
2022-03-02 09:40:00,202.77,203.88,202.73,203.88,6416.0,188.4321,189.4636,188.3949,189.4636,6416.0
2022-03-02 09:45:00,203.64,204.22,203.61,203.89,2395.0,189.2406,189.7796,189.2127,189.4729,2395.0
2022-03-02 09:50:00,203.84,204.47,203.71,204.27,8525.0,189.4264,190.0119,189.3056,189.826,8525.0
2022-03-02 09:55:00,204.4,204.5,203.81,204.12,6410.0,189.9468,190.0398,189.3986,189.6866,6410.0
2022-03-02 10:00:00,204.12,204.65,204.12,204.51,8305.0,189.6866,190.1792,189.6866,190.0491,8305.0
2022-03-02 10:05:00,204.6,204.6,203.15,203.39,9687.0,190.1327,190.1327,188.7852,189.0083,9687.0
2022-03-02 10:10:00,203.25,203.81,203.23,203.48,5424.0,188.8782,189.3986,188.8596,189.0919,5424.0
2022-03-02 10:15:00,203.41,203.73,203.41,203.7,1600.0,189.0268,189.3242,189.0268,189.2963,1600.0
2022-03-02 10:20:00,203.87,204.16,203.87,204.16,6069.0,189.4543,189.7238,189.4543,189.7238,6069.0
2022-03-02 10:25:00,204.19,205.65,203.98,205.57,11640.0,189.7517,191.1085,189.5565,191.0341,11640.0
2022-03-02 10:30:00,205.57,205.89,204.74,205.03,7861.0,191.0341,191.3315,190.2628,190.5323,7861.0
2022-03-02 10:35:00,204.89,205.75,204.74,205.24,4727.0,190.4022,191.2014,190.2628,190.7274,4727.0
2022-03-02 10:40:00,205.52,205.57,204.97,205.08,6389.0,190.9877,191.0341,190.4765,190.5788,6389.0
2022-03-02 10:45:00,205.16,205.55,204.83,205.4,2603.0,190.6531,191.0155,190.3464,190.8761,2603.0
2022-03-02 10:50:00,205.44,205.54,204.81,204.86,4333.0,190.9133,191.0062,190.3279,190.3743,4333.0
2022-03-02 10:55:00,204.96,205.55,204.88,205.5,5778.0,190.4672,191.0155,190.3929,190.9691,5778.0
2022-03-02 11:00:00,205.37,206.35,205.02,206.33,7749.0,190.8483,191.759,190.523,191.7404,7749.0
2022-03-02 11:05:00,206.43,206.47,205.88,206.2,4855.0,191.8333,191.8705,191.3222,191.6196,4855.0
2022-03-02 11:10:00,206.08,206.23,205.81,206.22,2974.0,191.5081,191.6474,191.2571,191.6382,2974.0
2022-03-02 11:15:00,206.28,206.3,205.76,205.76,14078.0,191.6939,191.7125,191.2107,191.2107,14078.0
2022-03-02 11:20:00,205.84,206.02,205.54,205.69,4200.0,191.285,191.4523,191.0062,191.1456,4200.0
2022-03-02 11:25:00,205.76,206.12,205.76,205.84,6645.0,191.2107,191.5452,191.2107,191.285,6645.0
2022-03-02 11:30:00,205.93,206.73,205.91,206.54,11132.0,191.3687,192.1121,191.3501,191.9355,11132.0
2022-03-02 11:35:00,206.54,206.54,206.07,206.53,14414.0,191.9355,191.9355,191.4988,191.9262,14414.0
2022-03-02 11:40:00,206.46,206.57,206.04,206.05,11613.0,191.8612,191.9634,191.4709,191.4802,11613.0
2022-03-02 11:45:00,206.13,206.46,206.13,206.38,8175.0,191.5545,191.8612,191.5545,191.7868,8175.0
2022-03-02 11:50:00,206.45,206.71,206.37,206.45,6727.0,191.8519,192.0935,191.7775,191.8519,6727.0
2022-03-02 11:55:00,206.42,206.83,206.4,206.62,6267.0,191.824,192.205,191.8054,192.0099,6267.0
2022-03-02 12:00:00,206.62,206.87,206.6,206.75,4441.0,192.0099,192.2422,191.9913,192.1307,4441.0
2022-03-02 12:05:00,206.68,207.09,206.38,206.93,6108.0,192.0656,192.4466,191.7868,192.2979,6108.0
2022-03-02 12:10:00,206.95,207.3,206.84,207.06,7775.0,192.3165,192.6418,192.2143,192.4188,7775.0
2022-03-02 12:15:00,207.03,207.25,206.95,207.13,7609.0,192.3909,192.5953,192.3165,192.4838,7609.0
2022-03-02 12:20:00,207.09,207.18,206.62,206.78,4400.0,192.4466,192.5303,192.0099,192.1586,4400.0
2022-03-02 12:25:00,206.65,206.87,206.36,206.87,14576.0,192.0377,192.2422,191.7683,192.2422,14576.0
2022-03-02 12:30:00,206.77,207.14,206.77,207.05,4033.0,192.1493,192.4931,192.1493,192.4095,4033.0
2022-03-02 12:35:00,206.95,207.21,206.91,207.08,3992.0,192.3165,192.5582,192.2794,192.4373,3992.0
2022-03-02 12:40:00,207.01,207.07,206.78,206.93,3589.0,192.3723,192.4281,192.1586,192.2979,3589.0
2022-03-02 12:45:00,206.96,206.96,206.72,206.78,3360.0,192.3258,192.3258,192.1028,192.1586,3360.0
2022-03-02 12:50:00,206.78,206.79,206.45,206.7,3334.0,192.1586,192.1678,191.8519,192.0842,3334.0
2022-03-02 12:55:00,206.7,206.71,206.57,206.68,1700.0,192.0842,192.0935,191.9634,192.0656,1700.0
2022-03-02 13:00:00,206.87,207.1,206.85,207.1,3065.0,192.2422,192.4559,192.2236,192.4559,3065.0
2022-03-02 13:05:00,207.06,207.11,206.86,206.98,5945.0,192.4188,192.4652,192.2329,192.3444,5945.0
2022-03-02 13:10:00,206.96,207.12,206.86,206.93,3389.0,192.3258,192.4745,192.2329,192.2979,3389.0
2022-03-02 13:15:00,206.89,207.03,206.85,206.91,5497.0,192.2608,192.3909,192.2236,192.2794,5497.0
2022-03-02 13:20:00,206.92,207.14,206.92,206.93,3506.0,192.2887,192.4931,192.2887,192.2979,3506.0
2022-03-02 13:25:00,206.96,207.17,206.96,207.11,3837.0,192.3258,192.521,192.3258,192.4652,3837.0
2022-03-02 13:30:00,207.11,207.33,207.11,207.23,7574.0,192.4652,192.6697,192.4652,192.5767,7574.0
2022-03-02 13:35:00,207.24,207.24,207.04,207.19,8780.0,192.586,192.586,192.4002,192.5396,8780.0
2022-03-02 13:40:00,207.16,207.16,206.74,206.86,3580.0,192.5117,192.5117,192.1214,192.2329,3580.0
2022-03-02 13:45:00,206.88,206.94,206.59,206.61,2713.0,192.2515,192.3072,191.982,192.0006,2713.0
2022-03-02 13:50:00,206.68,206.92,206.68,206.84,3861.0,192.0656,192.2887,192.0656,192.2143,3861.0
2022-03-02 13:55:00,206.84,206.92,206.6,206.76,4263.0,192.2143,192.2887,191.9913,192.14,4263.0
2022-03-02 14:00:00,206.66,206.97,206.66,206.96,2883.0,192.047,192.3351,192.047,192.3258,2883.0
2022-03-02 14:05:00,206.89,207.08,206.85,206.95,5218.0,192.2608,192.4373,192.2236,192.3165,5218.0
2022-03-02 14:10:00,207.03,207.15,206.87,206.87,3909.0,192.3909,192.5024,192.2422,192.2422,3909.0
2022-03-02 14:15:00,206.92,206.99,206.81,206.91,3071.0,192.2887,192.3537,192.1864,192.2794,3071.0
2022-03-02 14:20:00,206.98,207.2,206.59,206.65,5922.0,192.3444,192.5489,191.982,192.0377,5922.0
2022-03-02 14:25:00,206.57,206.61,206.15,206.42,9411.0,191.9634,192.0006,191.5731,191.824,9411.0
2022-03-02 14:30:00,206.36,206.68,206.24,206.68,6122.0,191.7683,192.0656,191.6567,192.0656,6122.0
2022-03-02 14:35:00,206.68,206.82,206.64,206.65,4098.0,192.0656,192.1957,192.0285,192.0377,4098.0
2022-03-02 14:40:00,206.7,206.85,206.69,206.85,5587.0,192.0842,192.2236,192.0749,192.2236,5587.0
2022-03-02 14:45:00,206.88,206.88,206.54,206.72,4966.0,192.2515,192.2515,191.9355,192.1028,4966.0
2022-03-02 14:50:00,206.72,206.95,206.37,206.37,5754.0,192.1028,192.3165,191.7775,191.7775,5754.0
2022-03-02 14:55:00,206.39,206.45,206.22,206.38,6429.0,191.7961,191.8519,191.6382,191.7868,6429.0
2022-03-02 15:00:00,206.42,206.88,206.33,206.81,8822.0,191.824,192.2515,191.7404,192.1864,8822.0
2022-03-02 15:05:00,206.72,206.74,206.37,206.44,8102.0,192.1028,192.1214,191.7775,191.8426,8102.0
2022-03-02 15:10:00,206.45,206.53,206.09,206.15,7309.0,191.8519,191.9262,191.5173,191.5731,7309.0
2022-03-02 15:15:00,206.2,206.41,205.95,206.36,8932.0,191.6196,191.8147,191.3872,191.7683,8932.0
2022-03-02 15:20:00,206.32,206.4,206.12,206.3,7509.0,191.7311,191.8054,191.5452,191.7125,7509.0
2022-03-02 15:25:00,206.31,206.5,206.15,206.41,9985.0,191.7218,191.8984,191.5731,191.8147,9985.0
2022-03-02 15:30:00,206.43,206.51,206.24,206.33,15506.0,191.8333,191.9076,191.6567,191.7404,15506.0
2022-03-02 15:35:00,206.34,206.65,206.26,206.38,14272.0,191.7497,192.0377,191.6753,191.7868,14272.0
2022-03-02 15:40:00,206.38,206.49,206.15,206.24,15890.0,191.7868,191.8891,191.5731,191.6567,15890.0
2022-03-02 15:45:00,206.26,206.59,206.2,206.54,15262.0,191.6753,191.982,191.6196,191.9355,15262.0
2022-03-02 15:50:00,206.59,207.12,206.42,206.66,57519.0,191.982,192.4745,191.824,192.047,57519.0
2022-03-02 15:55:00,206.69,206.73,206.22,206.23,147748.0,192.0749,192.1121,191.6382,191.6474,147748.0
2022-03-03 09:30:00,208.86,209.25,208.26,208.54,32763.0,194.0915,194.4539,193.5339,193.7941,32763.0
2022-03-03 09:35:00,208.43,209.5,208.37,209.37,11955.0,193.6919,194.6862,193.6361,194.5654,11955.0
2022-03-03 09:40:00,209.53,209.61,208.88,209.03,7126.0,194.7141,194.7884,194.1101,194.2495,7126.0
2022-03-03 09:45:00,209.21,209.23,207.85,208.12,10424.0,194.4167,194.4353,193.1529,193.4038,10424.0
2022-03-03 09:50:00,208.23,208.46,208.05,208.45,5710.0,193.506,193.7198,193.3388,193.7105,5710.0
2022-03-03 09:55:00,208.36,208.92,208.3,208.5,7988.0,193.6268,194.1472,193.5711,193.7569,7988.0
2022-03-03 10:00:00,208.58,208.58,208.06,208.08,5598.0,193.8313,193.8313,193.348,193.3666,5598.0
2022-03-03 10:05:00,207.93,208.09,207.6,207.98,6503.0,193.2272,193.3759,192.9206,193.2737,6503.0
2022-03-03 10:10:00,208.11,208.28,207.66,207.93,5825.0,193.3945,193.5525,192.9763,193.2272,5825.0
2022-03-03 10:15:00,207.85,207.94,207.49,207.76,3797.0,193.1529,193.2365,192.8184,193.0693,3797.0
2022-03-03 10:20:00,207.59,207.59,206.91,207.08,2673.0,192.9113,192.9113,192.2794,192.4373,2673.0
2022-03-03 10:25:00,206.92,207.2,206.89,207.03,1985.0,192.2887,192.5489,192.2608,192.3909,1985.0
2022-03-03 10:30:00,206.98,207.16,206.77,206.85,5786.0,192.3444,192.5117,192.1493,192.2236,5786.0
2022-03-03 10:35:00,206.91,206.98,206.36,206.51,2627.0,192.2794,192.3444,191.7683,191.9076,2627.0
2022-03-03 10:40:00,206.43,206.81,206.14,206.36,7659.0,191.8333,192.1864,191.5638,191.7683,7659.0
2022-03-03 10:45:00,206.41,206.53,206.37,206.53,2054.0,191.8147,191.9262,191.7775,191.9262,2054.0
2022-03-03 10:50:00,206.44,206.78,206.32,206.32,6069.0,191.8426,192.1586,191.7311,191.7311,6069.0
2022-03-03 10:55:00,206.38,206.44,205.95,205.95,5736.0,191.7868,191.8426,191.3872,191.3872,5736.0
2022-03-03 11:00:00,206.01,206.28,205.98,206.24,7580.0,191.443,191.6939,191.4151,191.6567,7580.0
2022-03-03 11:05:00,206.22,206.42,205.88,206.34,6433.0,191.6382,191.824,191.3222,191.7497,6433.0
2022-03-03 11:10:00,206.33,206.36,205.93,205.96,4396.0,191.7404,191.7683,191.3687,191.3965,4396.0
2022-03-03 11:15:00,205.89,206.27,205.73,206.24,3729.0,191.3315,191.6846,191.1828,191.6567,3729.0
2022-03-03 11:20:00,206.28,206.45,206.24,206.3,2477.0,191.6939,191.8519,191.6567,191.7125,2477.0
2022-03-03 11:25:00,206.31,206.48,206.2,206.33,4760.0,191.7218,191.8798,191.6196,191.7404,4760.0
2022-03-03 11:30:00,206.26,206.46,206.23,206.46,5311.0,191.6753,191.8612,191.6474,191.8612,5311.0
2022-03-03 11:35:00,206.5,206.61,206.2,206.34,10026.0,191.8984,192.0006,191.6196,191.7497,10026.0
2022-03-03 11:40:00,206.37,206.71,206.35,206.58,4979.0,191.7775,192.0935,191.759,191.9727,4979.0
2022-03-03 11:45:00,206.45,206.57,206.27,206.32,2979.0,191.8519,191.9634,191.6846,191.7311,2979.0
2022-03-03 11:50:00,206.36,206.36,206.25,206.31,2505.0,191.7683,191.7683,191.666,191.7218,2505.0
2022-03-03 11:55:00,206.21,206.55,205.75,206.28,4935.0,191.6289,191.9448,191.2014,191.6939,4935.0
2022-03-03 12:00:00,206.19,206.35,206.13,206.27,2494.0,191.6103,191.759,191.5545,191.6846,2494.0
2022-03-03 12:05:00,206.29,206.33,206.06,206.25,2949.0,191.7032,191.7404,191.4895,191.666,2949.0
2022-03-03 12:10:00,206.26,206.41,206.19,206.19,2400.0,191.6753,191.8147,191.6103,191.6103,2400.0
2022-03-03 12:15:00,206.24,206.41,206.11,206.23,4636.0,191.6567,191.8147,191.5359,191.6474,4636.0
2022-03-03 12:20:00,206.22,206.22,205.88,205.88,3167.0,191.6382,191.6382,191.3222,191.3222,3167.0
2022-03-03 12:25:00,205.85,205.9,205.31,205.44,4460.0,191.2943,191.3408,190.7925,190.9133,4460.0
2022-03-03 12:30:00,205.49,207.0,205.4,206.67,9716.0,190.9598,192.363,190.8761,192.0563,9716.0
2022-03-03 12:35:00,206.69,207.13,206.49,206.61,5849.0,192.0749,192.4838,191.8891,192.0006,5849.0
2022-03-03 12:40:00,206.53,206.53,206.17,206.37,5206.0,191.9262,191.9262,191.5917,191.7775,5206.0
2022-03-03 12:45:00,206.32,206.42,206.13,206.27,2826.0,191.7311,191.824,191.5545,191.6846,2826.0
2022-03-03 12:50:00,206.3,206.3,206.08,206.21,7466.0,191.7125,191.7125,191.5081,191.6289,7466.0
2022-03-03 12:55:00,206.19,206.47,206.16,206.34,3421.0,191.6103,191.8705,191.5824,191.7497,3421.0
2022-03-03 13:00:00,206.16,206.37,206.11,206.29,6006.0,191.5824,191.7775,191.5359,191.7032,6006.0
2022-03-03 13:05:00,206.22,206.6,206.22,206.26,4360.0,191.6382,191.9913,191.6382,191.6753,4360.0
2022-03-03 13:10:00,206.21,206.41,206.21,206.36,3704.0,191.6289,191.8147,191.6289,191.7683,3704.0
2022-03-03 13:15:00,206.33,206.65,206.32,206.63,3102.0,191.7404,192.0377,191.7311,192.0192,3102.0
2022-03-03 13:20:00,206.52,206.57,206.41,206.55,4010.0,191.9169,191.9634,191.8147,191.9448,4010.0
2022-03-03 13:25:00,206.48,206.61,206.44,206.6,4201.0,191.8798,192.0006,191.8426,191.9913,4201.0
2022-03-03 13:30:00,206.63,206.63,206.04,206.05,7064.0,192.0192,192.0192,191.4709,191.4802,7064.0
2022-03-03 13:35:00,206.16,206.34,206.12,206.16,3545.0,191.5824,191.7497,191.5452,191.5824,3545.0
2022-03-03 13:40:00,206.17,206.37,206.08,206.36,6635.0,191.5917,191.7775,191.5081,191.7683,6635.0
2022-03-03 13:45:00,206.35,206.6,206.32,206.54,8237.0,191.759,191.9913,191.7311,191.9355,8237.0
2022-03-03 13:50:00,206.59,206.75,206.5,206.73,8125.0,191.982,192.1307,191.8984,192.1121,8125.0
2022-03-03 13:55:00,206.91,206.94,206.7,206.78,5703.0,192.2794,192.3072,192.0842,192.1586,5703.0
2022-03-03 14:00:00,206.75,206.96,206.64,206.72,10320.0,192.1307,192.3258,192.0285,192.1028,10320.0
2022-03-03 14:05:00,206.7,206.83,206.37,206.47,8488.0,192.0842,192.205,191.7775,191.8705,8488.0
2022-03-03 14:10:00,206.47,206.9,206.25,206.89,9186.0,191.8705,192.2701,191.666,192.2608,9186.0
2022-03-03 14:15:00,206.84,206.94,206.74,206.84,7549.0,192.2143,192.3072,192.1214,192.2143,7549.0
2022-03-03 14:20:00,206.82,206.82,206.46,206.53,10456.0,192.1957,192.1957,191.8612,191.9262,10456.0
2022-03-03 14:25:00,206.6,206.77,206.57,206.67,8291.0,191.9913,192.1493,191.9634,192.0563,8291.0
2022-03-03 14:30:00,206.64,206.73,206.45,206.48,11809.0,192.0285,192.1121,191.8519,191.8798,11809.0
2022-03-03 14:35:00,206.46,206.63,206.26,206.27,12735.0,191.8612,192.0192,191.6753,191.6846,12735.0
2022-03-03 14:40:00,206.25,206.41,205.83,205.84,8301.0,191.666,191.8147,191.2757,191.285,8301.0
2022-03-03 14:45:00,205.89,205.93,205.53,205.53,5866.0,191.3315,191.3687,190.9969,190.9969,5866.0
2022-03-03 14:50:00,205.58,205.64,205.09,205.32,13218.0,191.0434,191.0992,190.5881,190.8018,13218.0
2022-03-03 14:55:00,205.34,205.55,205.21,205.46,11336.0,190.8204,191.0155,190.6996,190.9319,11336.0
2022-03-03 15:00:00,205.42,205.42,204.9,204.98,14309.0,190.8947,190.8947,190.4115,190.4858,14309.0
2022-03-03 15:05:00,205.04,205.2,204.89,204.96,11767.0,190.5416,190.6903,190.4022,190.4672,11767.0
2022-03-03 15:10:00,204.94,205.11,204.81,205.06,16974.0,190.4487,190.6066,190.3279,190.5602,16974.0
2022-03-03 15:15:00,205.01,205.34,204.81,205.21,18212.0,190.5137,190.8204,190.3279,190.6996,18212.0
2022-03-03 15:20:00,205.13,205.25,204.81,204.95,16792.0,190.6252,190.7367,190.3279,190.458,16792.0
2022-03-03 15:25:00,204.98,205.3,204.92,205.18,17702.0,190.4858,190.7832,190.4301,190.6717,17702.0
2022-03-03 15:30:00,205.16,205.17,204.7,204.8,15710.0,190.6531,190.6624,190.2256,190.3186,15710.0
2022-03-03 15:35:00,204.82,205.1,204.71,204.99,19874.0,190.3371,190.5973,190.2349,190.4951,19874.0
2022-03-03 15:40:00,204.99,204.99,204.42,204.51,17992.0,190.4951,190.4951,189.9654,190.0491,17992.0
2022-03-03 15:45:00,204.48,204.68,204.35,204.66,21103.0,190.0212,190.207,189.9004,190.1885,21103.0
2022-03-03 15:50:00,204.62,204.92,203.97,204.6,57936.0,190.1513,190.4301,189.5473,190.1327,57936.0
2022-03-03 15:55:00,204.55,204.85,204.44,204.7,141287.0,190.0862,190.365,189.984,190.2256,141287.0
2022-03-04 09:30:00,203.57,203.84,203.13,203.5,18351.0,189.1755,189.4264,188.7666,189.1105,18351.0
2022-03-04 09:35:00,203.7,204.22,203.58,203.58,3751.0,189.2963,189.7796,189.1848,189.1848,3751.0
2022-03-04 09:40:00,203.75,203.75,203.37,203.5,3633.0,189.3428,189.3428,188.9897,189.1105,3633.0
2022-03-04 09:45:00,203.53,203.53,202.62,202.74,3465.0,189.1384,189.1384,188.2927,188.4042,3465.0
2022-03-04 09:50:00,202.74,203.51,202.74,203.41,6882.0,188.4042,189.1198,188.4042,189.0268,6882.0
2022-03-04 09:55:00,203.42,204.3,203.31,204.3,3047.0,189.0361,189.8539,188.9339,189.8539,3047.0
2022-03-04 10:00:00,204.3,204.64,204.22,204.38,5312.0,189.8539,190.1699,189.7796,189.9283,5312.0
2022-03-04 10:05:00,204.28,204.28,203.9,203.9,6150.0,189.8353,189.8353,189.4822,189.4822,6150.0
2022-03-04 10:10:00,203.98,204.2,203.39,203.62,2915.0,189.5565,189.761,189.0083,189.222,2915.0
2022-03-04 10:15:00,203.51,203.93,203.37,203.66,8394.0,189.1198,189.5101,188.9897,189.2592,8394.0
2022-03-04 10:20:00,203.61,204.01,203.61,203.69,5909.0,189.2127,189.5844,189.2127,189.2871,5909.0
2022-03-04 10:25:00,203.66,204.0,203.65,203.93,4224.0,189.2592,189.5751,189.2499,189.5101,4224.0
2022-03-04 10:30:00,203.9,203.93,203.59,203.76,6804.0,189.4822,189.5101,189.1941,189.3521,6804.0
2022-03-04 10:35:00,203.83,204.2,203.83,204.06,15827.0,189.4172,189.761,189.4172,189.6309,15827.0
2022-03-04 10:40:00,204.01,204.02,203.59,203.61,6282.0,189.5844,189.5937,189.1941,189.2127,6282.0
2022-03-04 10:45:00,203.51,203.66,203.23,203.38,8787.0,189.1198,189.2592,188.8596,188.999,8787.0
2022-03-04 10:50:00,203.35,203.75,203.27,203.72,6974.0,188.9711,189.3428,188.8967,189.3149,6974.0
2022-03-04 10:55:00,203.53,203.78,203.43,203.61,4355.0,189.1384,189.3707,189.0454,189.2127,4355.0
2022-03-04 11:00:00,203.58,203.88,203.48,203.5,4117.0,189.1848,189.4636,189.0919,189.1105,4117.0
2022-03-04 11:05:00,203.58,203.77,203.46,203.7,3459.0,189.1848,189.3614,189.0733,189.2963,3459.0
2022-03-04 11:10:00,203.73,203.82,203.6,203.8,4300.0,189.3242,189.4079,189.2034,189.3893,4300.0
2022-03-04 11:15:00,203.83,204.23,203.73,204.08,10848.0,189.4172,189.7889,189.3242,189.6495,10848.0
2022-03-04 11:20:00,203.97,204.74,203.92,204.63,6525.0,189.5473,190.2628,189.5008,190.1606,6525.0
2022-03-04 11:25:00,204.56,204.65,204.38,204.52,2706.0,190.0955,190.1792,189.9283,190.0584,2706.0
2022-03-04 11:30:00,204.5,204.76,204.46,204.54,6618.0,190.0398,190.2814,190.0026,190.0769,6618.0
2022-03-04 11:35:00,204.56,204.88,204.42,204.8,14407.0,190.0955,190.3929,189.9654,190.3186,14407.0
2022-03-04 11:40:00,204.83,205.09,204.8,205.02,8381.0,190.3464,190.5881,190.3186,190.523,8381.0
2022-03-04 11:45:00,205.01,205.19,204.98,205.09,5150.0,190.5137,190.681,190.4858,190.5881,5150.0
2022-03-04 11:50:00,205.19,205.19,204.69,205.06,8452.0,190.681,190.681,190.2163,190.5602,8452.0
2022-03-04 11:55:00,205.06,205.15,204.97,205.12,5105.0,190.5602,190.6438,190.4765,190.6159,5105.0
2022-03-04 12:00:00,205.21,205.49,205.02,205.44,7882.0,190.6996,190.9598,190.523,190.9133,7882.0
2022-03-04 12:05:00,205.52,205.75,205.32,205.67,4148.0,190.9877,191.2014,190.8018,191.127,4148.0
2022-03-04 12:10:00,205.63,206.5,205.62,206.28,10897.0,191.0899,191.8984,191.0806,191.6939,10897.0
2022-03-04 12:15:00,206.28,206.66,206.22,206.64,4100.0,191.6939,192.047,191.6382,192.0285,4100.0
2022-03-04 12:20:00,206.68,206.71,206.45,206.5,4259.0,192.0656,192.0935,191.8519,191.8984,4259.0
2022-03-04 12:25:00,206.35,206.9,206.35,206.9,8796.0,191.759,192.2701,191.759,192.2701,8796.0
2022-03-04 12:30:00,206.84,206.96,206.75,206.96,5828.0,192.2143,192.3258,192.1307,192.3258,5828.0
2022-03-04 12:35:00,206.97,207.05,206.89,206.9,2263.0,192.3351,192.4095,192.2608,192.2701,2263.0
2022-03-04 12:40:00,207.01,207.01,206.55,206.77,2300.0,192.3723,192.3723,191.9448,192.1493,2300.0
2022-03-04 12:45:00,206.78,206.9,206.71,206.9,1838.0,192.1586,192.2701,192.0935,192.2701,1838.0
2022-03-04 12:50:00,206.92,207.17,206.85,207.06,4777.0,192.2887,192.521,192.2236,192.4188,4777.0
2022-03-04 12:55:00,207.1,207.75,207.04,207.53,9082.0,192.4559,193.06,192.4002,192.8555,9082.0
2022-03-04 13:00:00,207.88,208.07,207.78,208.07,7491.0,193.1808,193.3573,193.0878,193.3573,7491.0
2022-03-04 13:05:00,208.18,208.44,208.05,208.2,7694.0,193.4596,193.7012,193.3388,193.4781,7694.0
2022-03-04 13:10:00,208.28,208.29,208.03,208.16,3260.0,193.5525,193.5618,193.3202,193.441,3260.0
2022-03-04 13:15:00,207.96,208.09,207.68,207.94,2945.0,193.2551,193.3759,192.9949,193.2365,2945.0
2022-03-04 13:20:00,208.0,208.24,207.82,207.88,6906.0,193.2923,193.5153,193.125,193.1808,6906.0
2022-03-04 13:25:00,208.0,208.06,207.89,207.98,3553.0,193.2923,193.348,193.1901,193.2737,3553.0
2022-03-04 13:30:00,207.86,208.05,207.86,208.03,4734.0,193.1622,193.3388,193.1622,193.3202,4734.0
2022-03-04 13:35:00,208.09,208.24,207.85,208.19,5350.0,193.3759,193.5153,193.1529,193.4689,5350.0
2022-03-04 13:40:00,208.12,208.12,207.48,207.56,4383.0,193.4038,193.4038,192.8091,192.8834,4383.0
2022-03-04 13:45:00,207.52,207.57,207.33,207.56,2987.0,192.8462,192.8927,192.6697,192.8834,2987.0
2022-03-04 13:50:00,207.65,207.82,207.55,207.55,2879.0,192.967,193.125,192.8741,192.8741,2879.0
2022-03-04 13:55:00,207.68,207.75,207.19,207.19,5000.0,192.9949,193.06,192.5396,192.5396,5000.0
2022-03-04 14:00:00,207.26,207.29,206.8,207.07,4065.0,192.6046,192.6325,192.1771,192.4281,4065.0
2022-03-04 14:05:00,207.2,207.24,207.02,207.12,5616.0,192.5489,192.586,192.3816,192.4745,5616.0
2022-03-04 14:10:00,207.09,207.21,206.92,207.05,6214.0,192.4466,192.5582,192.2887,192.4095,6214.0
2022-03-04 14:15:00,206.96,207.22,206.85,207.16,2110.0,192.3258,192.5674,192.2236,192.5117,2110.0
2022-03-04 14:20:00,207.14,207.81,207.14,207.78,4150.0,192.4931,193.1157,192.4931,193.0878,4150.0
2022-03-04 14:25:00,207.71,208.01,207.45,207.61,5607.0,193.0228,193.3016,192.7812,192.9299,5607.0
2022-03-04 14:30:00,207.46,207.95,207.39,207.73,4910.0,192.7905,193.2458,192.7254,193.0414,4910.0
2022-03-04 14:35:00,207.8,207.8,207.55,207.78,3909.0,193.1064,193.1064,192.8741,193.0878,3909.0
2022-03-04 14:40:00,207.65,207.65,207.2,207.36,3721.0,192.967,192.967,192.5489,192.6975,3721.0
2022-03-04 14:45:00,207.36,207.36,207.12,207.23,3245.0,192.6975,192.6975,192.4745,192.5767,3245.0
2022-03-04 14:50:00,207.26,207.52,207.04,207.27,6808.0,192.6046,192.8462,192.4002,192.6139,6808.0
2022-03-04 14:55:00,207.28,207.28,206.78,206.79,4588.0,192.6232,192.6232,192.1586,192.1678,4588.0
2022-03-04 15:00:00,206.86,207.25,206.74,207.11,14291.0,192.2329,192.5953,192.1214,192.4652,14291.0
2022-03-04 15:05:00,207.14,207.41,207.04,207.19,7669.0,192.4931,192.744,192.4002,192.5396,7669.0
2022-03-04 15:10:00,207.23,207.53,207.11,207.33,7496.0,192.5767,192.8555,192.4652,192.6697,7496.0
2022-03-04 15:15:00,207.11,207.37,207.06,207.06,9754.0,192.4652,192.7068,192.4188,192.4188,9754.0
2022-03-04 15:20:00,207.11,207.46,207.05,207.46,10792.0,192.4652,192.7905,192.4095,192.7905,10792.0
2022-03-04 15:25:00,207.38,207.9,207.32,207.66,11708.0,192.7161,193.1994,192.6604,192.9763,11708.0
2022-03-04 15:30:00,207.69,207.87,207.54,207.69,7773.0,193.0042,193.1715,192.8648,193.0042,7773.0
2022-03-04 15:35:00,207.76,207.83,207.13,207.38,24051.0,193.0693,193.1343,192.4838,192.7161,24051.0
2022-03-04 15:40:00,207.38,207.94,207.34,207.78,12920.0,192.7161,193.2365,192.679,193.0878,12920.0
2022-03-04 15:45:00,207.74,208.22,207.59,207.59,16687.0,193.0507,193.4967,192.9113,192.9113,16687.0
2022-03-04 15:50:00,207.57,208.34,207.4,208.29,20510.0,192.8927,193.6082,192.7347,193.5618,20510.0
2022-03-04 15:55:00,208.29,208.61,208.2,208.46,88453.0,193.5618,193.8592,193.4781,193.7198,88453.0
2022-03-07 09:30:00,207.72,208.26,207.07,207.07,21102.0,193.0321,193.5339,192.4281,192.4281,21102.0
2022-03-07 09:35:00,207.03,207.12,206.47,206.52,7415.0,192.3909,192.4745,191.8705,191.9169,7415.0
2022-03-07 09:40:00,206.62,207.23,206.62,207.22,3600.0,192.0099,192.5767,192.0099,192.5674,3600.0
2022-03-07 09:45:00,207.18,207.98,207.0,207.98,12214.0,192.5303,193.2737,192.363,193.2737,12214.0
2022-03-07 09:50:00,208.02,208.72,207.8,208.18,10589.0,193.3109,193.9614,193.1064,193.4596,10589.0
2022-03-07 09:55:00,208.41,208.59,207.44,207.44,6923.0,193.6733,193.8406,192.7719,192.7719,6923.0
2022-03-07 10:00:00,207.21,207.97,207.12,207.89,8356.0,192.5582,193.2644,192.4745,193.1901,8356.0
2022-03-07 10:05:00,207.92,208.53,207.88,208.34,5014.0,193.2179,193.7848,193.1808,193.6082,5014.0
2022-03-07 10:10:00,208.16,208.56,207.75,207.83,3942.0,193.441,193.8127,193.06,193.1343,3942.0
2022-03-07 10:15:00,207.77,208.6,207.77,208.51,13343.0,193.0786,193.8499,193.0786,193.7662,13343.0
2022-03-07 10:20:00,208.46,208.73,208.23,208.23,13934.0,193.7198,193.9707,193.506,193.506,13934.0
2022-03-07 10:25:00,208.22,208.63,208.12,208.56,7748.0,193.4967,193.8777,193.4038,193.8127,7748.0
2022-03-07 10:30:00,208.44,209.06,208.4,208.95,10300.0,193.7012,194.2773,193.664,194.1751,10300.0
2022-03-07 10:35:00,209.14,209.23,208.91,209.16,4104.0,194.3517,194.4353,194.1379,194.3703,4104.0
2022-03-07 10:40:00,209.14,209.35,208.96,209.33,9060.0,194.3517,194.5468,194.1844,194.5282,9060.0
2022-03-07 10:45:00,209.33,209.64,209.18,209.6,13149.0,194.5282,194.8163,194.3889,194.7792,13149.0
2022-03-07 10:50:00,209.6,209.96,209.46,209.79,5696.0,194.7792,195.1137,194.6491,194.9557,5696.0
2022-03-07 10:55:00,209.76,209.95,209.66,209.91,11099.0,194.9278,195.1044,194.8349,195.0672,11099.0
2022-03-07 11:00:00,209.86,210.07,209.83,209.92,16256.0,195.0208,195.2159,194.9929,195.0765,16256.0
2022-03-07 11:05:00,209.88,210.46,209.84,210.46,10258.0,195.0394,195.5783,195.0022,195.5783,10258.0
2022-03-07 11:10:00,210.3,210.4,209.61,210.02,11645.0,195.4297,195.5226,194.7884,195.1695,11645.0
2022-03-07 11:15:00,210.02,210.53,209.92,210.34,4680.0,195.1695,195.6434,195.0765,195.4668,4680.0
2022-03-07 11:20:00,210.37,210.63,210.31,210.42,39034.0,195.4947,195.7363,195.4389,195.5412,39034.0
2022-03-07 11:25:00,210.32,210.65,210.32,210.59,24811.0,195.4482,195.7549,195.4482,195.6992,24811.0
2022-03-07 11:30:00,210.63,210.63,210.16,210.51,33574.0,195.7363,195.7363,195.2996,195.6248,33574.0
2022-03-07 11:35:00,210.66,210.68,210.43,210.5,10218.0,195.7642,195.7828,195.5505,195.6155,10218.0
2022-03-07 11:40:00,210.47,210.85,210.43,210.85,15303.0,195.5876,195.9408,195.5505,195.9408,15303.0
2022-03-07 11:45:00,210.81,211.32,210.72,211.13,11515.0,195.9036,196.3775,195.82,196.201,11515.0
2022-03-07 11:50:00,211.11,211.33,211.0,211.3,11407.0,196.1824,196.3868,196.0802,196.3589,11407.0
2022-03-07 11:55:00,211.26,211.44,210.99,211.01,14319.0,196.3218,196.489,196.0709,196.0895,14319.0
2022-03-07 12:00:00,211.06,211.09,210.68,211.03,16179.0,196.1359,196.1638,195.7828,196.108,16179.0
2022-03-07 12:05:00,211.03,211.33,211.03,211.24,10141.0,196.108,196.3868,196.108,196.3032,10141.0
2022-03-07 12:10:00,211.28,211.41,210.92,211.34,10518.0,196.3404,196.4612,196.0058,196.3961,10518.0
2022-03-07 12:15:00,211.33,211.65,211.23,211.62,15978.0,196.3868,196.6842,196.2939,196.6563,15978.0
2022-03-07 12:20:00,211.59,211.61,211.08,211.32,8928.0,196.6284,196.647,196.1545,196.3775,8928.0
2022-03-07 12:25:00,211.35,211.8,211.2,211.79,11961.0,196.4054,196.8236,196.266,196.8143,11961.0
2022-03-07 12:30:00,211.73,211.73,211.19,211.5,10272.0,196.7585,196.7585,196.2567,196.5448,10272.0
2022-03-07 12:35:00,211.49,211.63,211.05,211.26,11677.0,196.5355,196.6656,196.1266,196.3218,11677.0
2022-03-07 12:40:00,211.24,211.54,211.17,211.25,5134.0,196.3032,196.582,196.2381,196.3125,5134.0
2022-03-07 12:45:00,211.17,211.41,211.04,211.28,6837.0,196.2381,196.4612,196.1173,196.3404,6837.0
2022-03-07 12:50:00,211.2,211.77,210.69,210.83,10317.0,196.266,196.7957,195.7921,195.9222,10317.0
2022-03-07 12:55:00,210.84,210.84,210.34,210.51,10764.0,195.9315,195.9315,195.4668,195.6248,10764.0
2022-03-07 13:00:00,210.47,211.25,210.39,211.08,7309.0,195.5876,196.3125,195.5133,196.1545,7309.0
2022-03-07 13:05:00,211.27,211.37,210.92,211.06,5508.0,196.3311,196.424,196.0058,196.1359,5508.0
2022-03-07 13:10:00,210.93,211.0,210.37,210.55,5502.0,196.0151,196.0802,195.4947,195.662,5502.0
2022-03-07 13:15:00,210.58,210.58,210.04,210.11,4036.0,195.6899,195.6899,195.188,195.2531,4036.0
2022-03-07 13:20:00,210.08,210.49,209.99,210.32,7161.0,195.2252,195.6062,195.1416,195.4482,7161.0
2022-03-07 13:25:00,210.36,210.65,210.3,210.43,5022.0,195.4854,195.7549,195.4297,195.5505,5022.0
2022-03-07 13:30:00,210.26,210.62,210.08,210.08,3804.0,195.3925,195.727,195.2252,195.2252,3804.0
2022-03-07 13:35:00,210.06,210.58,210.02,210.34,11561.0,195.2066,195.6899,195.1695,195.4668,11561.0
2022-03-07 13:40:00,210.14,210.53,209.91,210.19,11346.0,195.281,195.6434,195.0672,195.3274,11346.0
2022-03-07 13:45:00,210.13,210.39,209.96,210.05,5318.0,195.2717,195.5133,195.1137,195.1973,5318.0
2022-03-07 13:50:00,209.98,210.27,209.96,210.25,12461.0,195.1323,195.4018,195.1137,195.3832,12461.0
2022-03-07 13:55:00,210.25,210.46,210.09,210.46,28383.0,195.3832,195.5783,195.2345,195.5783,28383.0
2022-03-07 14:00:00,210.34,210.61,210.21,210.25,12228.0,195.4668,195.7177,195.346,195.3832,12228.0
2022-03-07 14:05:00,210.22,210.63,210.12,210.57,26225.0,195.3553,195.7363,195.2624,195.6806,26225.0
2022-03-07 14:10:00,210.57,210.88,210.52,210.88,4641.0,195.6806,195.9686,195.6341,195.9686,4641.0
2022-03-07 14:15:00,210.97,211.19,210.69,210.92,9313.0,196.0523,196.2567,195.7921,196.0058,9313.0
2022-03-07 14:20:00,210.97,210.97,210.42,210.83,9777.0,196.0523,196.0523,195.5412,195.9222,9777.0
2022-03-07 14:25:00,210.86,211.05,210.64,210.91,7395.0,195.9501,196.1266,195.7456,195.9965,7395.0
2022-03-07 14:30:00,210.92,211.02,210.58,210.69,13960.0,196.0058,196.0987,195.6899,195.7921,13960.0
2022-03-07 14:35:00,210.73,210.97,210.64,210.97,5803.0,195.8293,196.0523,195.7456,196.0523,5803.0
2022-03-07 14:40:00,210.89,210.96,210.28,210.44,6968.0,195.9779,196.043,195.4111,195.5598,6968.0
2022-03-07 14:45:00,210.43,210.81,210.29,210.81,13290.0,195.5505,195.9036,195.4204,195.9036,13290.0
2022-03-07 14:50:00,210.82,210.96,210.51,210.63,14019.0,195.9129,196.043,195.6248,195.7363,14019.0
2022-03-07 14:55:00,210.66,211.0,210.53,210.67,14086.0,195.7642,196.0802,195.6434,195.7735,14086.0
2022-03-07 15:00:00,210.73,210.73,210.44,210.57,18076.0,195.8293,195.8293,195.5598,195.6806,18076.0
2022-03-07 15:05:00,210.52,210.66,210.45,210.47,9845.0,195.6341,195.7642,195.569,195.5876,9845.0
2022-03-07 15:10:00,210.51,210.51,209.86,209.97,7817.0,195.6248,195.6248,195.0208,195.123,7817.0
2022-03-07 15:15:00,209.91,209.93,209.41,209.74,8303.0,195.0672,195.0858,194.6026,194.9093,8303.0
2022-03-07 15:20:00,209.74,209.91,209.38,209.43,15978.0,194.9093,195.0672,194.5747,194.6212,15978.0
2022-03-07 15:25:00,209.49,209.91,209.4,209.59,9239.0,194.6769,195.0672,194.5933,194.7699,9239.0
2022-03-07 15:30:00,209.56,209.56,208.93,209.16,35993.0,194.742,194.742,194.1565,194.3703,35993.0
2022-03-07 15:35:00,209.06,209.21,208.89,208.96,14195.0,194.2773,194.4167,194.1194,194.1844,14195.0
2022-03-07 15:40:00,208.95,209.61,208.89,209.56,29226.0,194.1751,194.7884,194.1194,194.742,29226.0
2022-03-07 15:45:00,209.52,209.79,209.3,209.36,35473.0,194.7048,194.9557,194.5004,194.5561,35473.0
2022-03-07 15:50:00,209.22,209.63,208.8,208.88,44836.0,194.426,194.807,194.0357,194.1101,44836.0
2022-03-07 15:55:00,208.87,209.29,207.79,208.4,265546.0,194.1008,194.4911,193.0971,193.664,265546.0
2022-03-08 09:30:00,207.91,209.66,207.22,209.43,35170.0,193.2087,194.8349,192.5674,194.6212,35170.0
2022-03-08 09:35:00,209.46,210.65,209.45,210.03,21945.0,194.6491,195.7549,194.6398,195.1787,21945.0
2022-03-08 09:40:00,210.12,212.04,209.98,211.79,24521.0,195.2624,197.0466,195.1323,196.8143,24521.0
2022-03-08 09:45:00,211.91,212.87,211.64,212.43,17529.0,196.9258,197.8179,196.6749,197.409,17529.0
2022-03-08 09:50:00,212.09,213.06,211.9,212.4,25676.0,197.0931,197.9945,196.9165,197.3812,25676.0
2022-03-08 09:55:00,212.52,213.05,212.26,212.61,24162.0,197.4927,197.9852,197.2511,197.5763,24162.0
2022-03-08 10:00:00,212.57,212.57,211.34,211.84,21272.0,197.5391,197.5391,196.3961,196.8608,21272.0
2022-03-08 10:05:00,211.94,212.13,211.27,211.27,28946.0,196.9537,197.1303,196.3311,196.3311,28946.0
2022-03-08 10:10:00,211.24,211.57,211.02,211.15,9856.0,196.3032,196.6099,196.0987,196.2196,9856.0
2022-03-08 10:15:00,211.26,212.34,211.26,212.28,16548.0,196.3218,197.3254,196.3218,197.2697,16548.0
2022-03-08 10:20:00,212.25,212.36,211.42,211.45,44019.0,197.2418,197.344,196.4705,196.4983,44019.0
2022-03-08 10:25:00,211.28,211.54,210.91,210.91,23473.0,196.3404,196.582,195.9965,195.9965,23473.0
2022-03-08 10:30:00,210.83,211.27,210.6,210.62,32281.0,195.9222,196.3311,195.7084,195.727,32281.0
2022-03-08 10:35:00,210.67,211.15,210.62,210.8,18217.0,195.7735,196.2196,195.727,195.8943,18217.0
2022-03-08 10:40:00,211.07,211.44,210.72,210.81,4442.0,196.1452,196.489,195.82,195.9036,4442.0
2022-03-08 10:45:00,210.8,211.14,210.76,211.06,6257.0,195.8943,196.2103,195.8571,196.1359,6257.0
2022-03-08 10:50:00,210.87,210.88,209.9,210.77,7116.0,195.9594,195.9686,195.0579,195.8664,7116.0
2022-03-08 10:55:00,210.66,210.9,210.15,210.28,8650.0,195.7642,195.9872,195.2903,195.4111,8650.0
2022-03-08 11:00:00,210.2,210.4,209.43,209.93,6766.0,195.3367,195.5226,194.6212,195.0858,6766.0
2022-03-08 11:05:00,210.13,210.17,208.59,208.6,6426.0,195.2717,195.3088,193.8406,193.8499,6426.0
2022-03-08 11:10:00,208.55,208.65,208.02,208.34,8220.0,193.8034,193.8963,193.3109,193.6082,8220.0
2022-03-08 11:15:00,208.53,208.8,208.3,208.8,10213.0,193.7848,194.0357,193.5711,194.0357,10213.0
2022-03-08 11:20:00,208.72,208.72,207.67,207.7,5648.0,193.9614,193.9614,192.9856,193.0135,5648.0
2022-03-08 11:25:00,207.58,207.68,206.73,206.88,7655.0,192.902,192.9949,192.1121,192.2515,7655.0
2022-03-08 11:30:00,206.84,206.85,205.52,206.06,10884.0,192.2143,192.2236,190.9877,191.4895,10884.0
2022-03-08 11:35:00,206.1,206.11,205.4,205.58,8965.0,191.5266,191.5359,190.8761,191.0434,8965.0
2022-03-08 11:40:00,205.56,205.88,204.94,205.06,12429.0,191.0248,191.3222,190.4487,190.5602,12429.0
2022-03-08 11:45:00,205.06,205.92,204.96,205.75,8502.0,190.5602,191.3594,190.4672,191.2014,8502.0
2022-03-08 11:50:00,205.75,205.89,205.38,205.38,10850.0,191.2014,191.3315,190.8576,190.8576,10850.0
2022-03-08 11:55:00,205.46,205.86,205.1,205.51,9029.0,190.9319,191.3036,190.5973,190.9784,9029.0
2022-03-08 12:00:00,205.45,206.74,205.24,206.53,7732.0,190.9226,192.1214,190.7274,191.9262,7732.0
2022-03-08 12:05:00,206.6,206.94,206.44,206.78,8890.0,191.9913,192.3072,191.8426,192.1586,8890.0
2022-03-08 12:10:00,206.73,208.48,206.64,208.48,12456.0,192.1121,193.7383,192.0285,193.7383,12456.0
2022-03-08 12:15:00,208.33,209.43,208.06,209.03,45044.0,193.599,194.6212,193.348,194.2495,45044.0
2022-03-08 12:20:00,208.89,209.01,208.0,208.0,8857.0,194.1194,194.2309,193.2923,193.2923,8857.0
2022-03-08 12:25:00,207.98,208.72,207.54,208.7,13797.0,193.2737,193.9614,192.8648,193.9428,13797.0
2022-03-08 12:30:00,208.59,209.69,208.33,209.69,14329.0,193.8406,194.8628,193.599,194.8628,14329.0
2022-03-08 12:35:00,209.71,209.95,209.29,209.74,9037.0,194.8814,195.1044,194.4911,194.9093,9037.0
2022-03-08 12:40:00,209.76,210.05,209.48,209.89,14215.0,194.9278,195.1973,194.6676,195.0486,14215.0
2022-03-08 12:45:00,209.63,209.9,208.97,209.26,10603.0,194.807,195.0579,194.1937,194.4632,10603.0
2022-03-08 12:50:00,209.02,209.3,208.34,209.06,6867.0,194.2402,194.5004,193.6082,194.2773,6867.0
2022-03-08 12:55:00,209.15,209.15,208.51,208.71,5186.0,194.361,194.361,193.7662,193.9521,5186.0
2022-03-08 13:00:00,208.82,209.2,208.73,209.19,7998.0,194.0543,194.4074,193.9707,194.3981,7998.0
2022-03-08 13:05:00,209.08,209.33,208.96,209.19,6142.0,194.2959,194.5282,194.1844,194.3981,6142.0
2022-03-08 13:10:00,209.34,209.41,208.67,208.67,7550.0,194.5375,194.6026,193.9149,193.9149,7550.0
2022-03-08 13:15:00,208.47,208.78,208.16,208.16,22717.0,193.7291,194.0171,193.441,193.441,22717.0
2022-03-08 13:20:00,208.37,208.37,207.84,207.84,5312.0,193.6361,193.6361,193.1436,193.1436,5312.0
2022-03-08 13:25:00,207.65,207.77,207.0,207.21,6286.0,192.967,193.0786,192.363,192.5582,6286.0
2022-03-08 13:30:00,207.2,207.29,206.46,207.22,14438.0,192.5489,192.6325,191.8612,192.5674,14438.0
2022-03-08 13:35:00,207.35,207.51,207.05,207.24,9769.0,192.6883,192.8369,192.4095,192.586,9769.0
2022-03-08 13:40:00,207.24,207.24,206.36,206.74,4739.0,192.586,192.586,191.7683,192.1214,4739.0
2022-03-08 13:45:00,206.74,206.81,205.97,206.11,5530.0,192.1214,192.1864,191.4058,191.5359,5530.0
2022-03-08 13:50:00,206.06,206.19,205.75,205.77,9055.0,191.4895,191.6103,191.2014,191.22,9055.0
2022-03-08 13:55:00,205.64,205.88,205.48,205.59,13228.0,191.0992,191.3222,190.9505,191.0527,13228.0
2022-03-08 14:00:00,205.48,205.81,205.21,205.64,19175.0,190.9505,191.2571,190.6996,191.0992,19175.0
2022-03-08 14:05:00,205.71,206.52,205.66,206.39,11181.0,191.1642,191.9169,191.1178,191.7961,11181.0
2022-03-08 14:10:00,206.29,206.52,205.96,206.25,11963.0,191.7032,191.9169,191.3965,191.666,11963.0
2022-03-08 14:15:00,206.21,206.4,206.0,206.25,8333.0,191.6289,191.8054,191.4337,191.666,8333.0
2022-03-08 14:20:00,206.14,206.91,205.94,206.91,21068.0,191.5638,192.2794,191.378,192.2794,21068.0
2022-03-08 14:25:00,206.62,207.27,206.43,207.14,8272.0,192.0099,192.6139,191.8333,192.4931,8272.0
2022-03-08 14:30:00,207.16,207.38,206.8,206.83,6614.0,192.5117,192.7161,192.1771,192.205,6614.0
2022-03-08 14:35:00,206.86,207.49,206.81,207.28,6481.0,192.2329,192.8184,192.1864,192.6232,6481.0
2022-03-08 14:40:00,207.28,207.69,206.92,207.69,6542.0,192.6232,193.0042,192.2887,193.0042,6542.0
2022-03-08 14:45:00,207.76,208.31,207.67,208.31,7106.0,193.0693,193.5804,192.9856,193.5804,7106.0
2022-03-08 14:50:00,208.15,208.25,207.64,207.64,6092.0,193.4317,193.5246,192.9577,192.9577,6092.0
2022-03-08 14:55:00,207.65,208.13,207.49,207.74,7222.0,192.967,193.4131,192.8184,193.0507,7222.0
2022-03-08 15:00:00,207.7,208.58,207.41,208.46,6901.0,193.0135,193.8313,192.744,193.7198,6901.0
2022-03-08 15:05:00,208.42,208.43,207.98,208.11,6369.0,193.6826,193.6919,193.2737,193.3945,6369.0
2022-03-08 15:10:00,208.14,208.14,207.58,207.96,8675.0,193.4224,193.4224,192.902,193.2551,8675.0
2022-03-08 15:15:00,207.97,208.11,207.62,207.82,10430.0,193.2644,193.3945,192.9392,193.125,10430.0
2022-03-08 15:20:00,207.83,207.87,207.32,207.64,9635.0,193.1343,193.1715,192.6604,192.9577,9635.0
2022-03-08 15:25:00,207.59,207.63,206.72,206.74,12418.0,192.9113,192.9485,192.1028,192.1214,12418.0
2022-03-08 15:30:00,206.87,206.89,206.02,206.19,19704.0,192.2422,192.2608,191.4523,191.6103,19704.0
2022-03-08 15:35:00,206.23,206.69,206.1,206.69,13394.0,191.6474,192.0749,191.5266,192.0749,13394.0
2022-03-08 15:40:00,206.73,206.86,206.41,206.41,23204.0,192.1121,192.2329,191.8147,191.8147,23204.0
2022-03-08 15:45:00,206.35,206.73,205.77,205.77,24267.0,191.759,192.1121,191.22,191.22,24267.0
2022-03-08 15:50:00,205.77,207.01,205.77,206.03,37340.0,191.22,192.3723,191.22,191.4616,37340.0
2022-03-08 15:55:00,205.96,206.02,205.1,205.44,109547.0,191.3965,191.4523,190.5973,190.9133,109547.0
2022-03-09 09:30:00,210.11,210.7,208.83,209.41,28700.0,195.2531,195.8014,194.0636,194.6026,28700.0
2022-03-09 09:35:00,209.52,209.83,208.86,209.21,17902.0,194.7048,194.9929,194.0915,194.4167,17902.0
2022-03-09 09:40:00,209.42,210.98,209.26,209.38,11133.0,194.6119,196.0616,194.4632,194.5747,11133.0
2022-03-09 09:45:00,209.47,209.68,208.92,208.97,13346.0,194.6583,194.8535,194.1472,194.1937,13346.0
2022-03-09 09:50:00,208.91,208.96,207.48,208.09,13773.0,194.1379,194.1844,192.8091,193.3759,13773.0
2022-03-09 09:55:00,208.2,208.57,208.0,208.24,8340.0,193.4781,193.822,193.2923,193.5153,8340.0
2022-03-09 10:00:00,208.27,208.81,207.63,207.72,21040.0,193.5432,194.045,192.9485,193.0321,21040.0
2022-03-09 10:05:00,207.68,208.54,207.52,208.5,9598.0,192.9949,193.7941,192.8462,193.7569,9598.0
2022-03-09 10:10:00,208.67,209.01,208.56,208.84,2715.0,193.9149,194.2309,193.8127,194.0729,2715.0
2022-03-09 10:15:00,208.96,209.19,208.2,208.63,6843.0,194.1844,194.3981,193.4781,193.8777,6843.0
2022-03-09 10:20:00,208.59,208.71,207.73,207.89,5549.0,193.8406,193.9521,193.0414,193.1901,5549.0
2022-03-09 10:25:00,207.8,207.82,207.06,207.18,9377.0,193.1064,193.125,192.4188,192.5303,9377.0
2022-03-09 10:30:00,207.28,207.28,206.53,206.86,11601.0,192.6232,192.6232,191.9262,192.2329,11601.0
2022-03-09 10:35:00,206.9,207.19,206.61,206.89,11280.0,192.2701,192.5396,192.0006,192.2608,11280.0
2022-03-09 10:40:00,206.87,207.09,206.21,206.22,6815.0,192.2422,192.4466,191.6289,191.6382,6815.0
2022-03-09 10:45:00,206.24,206.66,206.16,206.56,8106.0,191.6567,192.047,191.5824,191.9541,8106.0
2022-03-09 10:50:00,206.61,206.64,206.1,206.31,5499.0,192.0006,192.0285,191.5266,191.7218,5499.0
2022-03-09 10:55:00,206.29,206.76,206.16,206.65,7608.0,191.7032,192.14,191.5824,192.0377,7608.0
2022-03-09 11:00:00,206.76,206.77,206.07,206.29,8462.0,192.14,192.1493,191.4988,191.7032,8462.0
2022-03-09 11:05:00,206.35,207.08,206.34,206.89,6429.0,191.759,192.4373,191.7497,192.2608,6429.0
2022-03-09 11:10:00,206.87,207.21,206.78,207.02,7239.0,192.2422,192.5582,192.1586,192.3816,7239.0
2022-03-09 11:15:00,206.86,207.56,206.74,207.52,7984.0,192.2329,192.8834,192.1214,192.8462,7984.0
2022-03-09 11:20:00,207.52,207.82,207.49,207.81,4635.0,192.8462,193.125,192.8184,193.1157,4635.0
2022-03-09 11:25:00,207.81,207.95,207.43,207.43,9349.0,193.1157,193.2458,192.7626,192.7626,9349.0
2022-03-09 11:30:00,207.56,208.78,207.53,208.72,7840.0,192.8834,194.0171,192.8555,193.9614,7840.0
2022-03-09 11:35:00,208.67,208.77,208.42,208.73,7721.0,193.9149,194.0078,193.6826,193.9707,7721.0
2022-03-09 11:40:00,208.7,208.8,208.47,208.53,8612.0,193.9428,194.0357,193.7291,193.7848,8612.0
2022-03-09 11:45:00,208.47,208.72,208.45,208.69,6803.0,193.7291,193.9614,193.7105,193.9335,6803.0
2022-03-09 11:50:00,208.68,208.97,208.41,208.85,8283.0,193.9242,194.1937,193.6733,194.0822,8283.0
2022-03-09 11:55:00,208.72,209.0,208.68,208.8,6699.0,193.9614,194.2216,193.9242,194.0357,6699.0
2022-03-09 12:00:00,208.74,209.11,208.74,209.03,8706.0,193.98,194.3238,193.98,194.2495,8706.0
2022-03-09 12:05:00,209.01,209.28,208.98,209.28,7029.0,194.2309,194.4818,194.203,194.4818,7029.0
2022-03-09 12:10:00,209.3,209.3,208.81,209.16,6700.0,194.5004,194.5004,194.045,194.3703,6700.0
2022-03-09 12:15:00,209.18,209.71,209.13,209.66,7147.0,194.3889,194.8814,194.3424,194.8349,7147.0
2022-03-09 12:20:00,209.56,210.09,209.43,209.72,7370.0,194.742,195.2345,194.6212,194.8907,7370.0
2022-03-09 12:25:00,209.67,210.01,209.43,209.92,5901.0,194.8442,195.1602,194.6212,195.0765,5901.0
2022-03-09 12:30:00,209.98,210.33,209.98,210.29,6337.0,195.1323,195.4575,195.1323,195.4204,6337.0
2022-03-09 12:35:00,210.24,210.83,210.24,210.69,5427.0,195.3739,195.9222,195.3739,195.7921,5427.0
2022-03-09 12:40:00,210.68,210.68,210.23,210.31,5818.0,195.7828,195.7828,195.3646,195.4389,5818.0
2022-03-09 12:45:00,210.34,210.67,210.0,210.53,5030.0,195.4668,195.7735,195.1509,195.6434,5030.0
2022-03-09 12:50:00,210.49,210.5,210.33,210.48,4300.0,195.6062,195.6155,195.4575,195.5969,4300.0
2022-03-09 12:55:00,210.55,210.67,210.41,210.62,3022.0,195.662,195.7735,195.5319,195.727,3022.0
2022-03-09 13:00:00,210.5,210.58,210.09,210.12,7150.0,195.6155,195.6899,195.2345,195.2624,7150.0
2022-03-09 13:05:00,210.05,210.3,210.04,210.13,3607.0,195.1973,195.4297,195.188,195.2717,3607.0
2022-03-09 13:10:00,210.21,210.44,210.06,210.11,7595.0,195.346,195.5598,195.2066,195.2531,7595.0
2022-03-09 13:15:00,210.13,210.44,210.11,210.11,7814.0,195.2717,195.5598,195.2531,195.2531,7814.0
2022-03-09 13:20:00,210.22,210.25,209.99,210.01,5853.0,195.3553,195.3832,195.1416,195.1602,5853.0
2022-03-09 13:25:00,210.1,210.12,209.85,209.96,3739.0,195.2438,195.2624,195.0115,195.1137,3739.0
2022-03-09 13:30:00,209.89,210.12,209.8,209.94,7327.0,195.0486,195.2624,194.965,195.0951,7327.0
2022-03-09 13:35:00,209.89,210.17,209.65,209.7,8414.0,195.0486,195.3088,194.8256,194.8721,8414.0
2022-03-09 13:40:00,209.8,209.94,209.71,209.76,4374.0,194.965,195.0951,194.8814,194.9278,4374.0
2022-03-09 13:45:00,209.71,209.75,209.33,209.45,4822.0,194.8814,194.9185,194.5282,194.6398,4822.0
2022-03-09 13:50:00,209.54,209.98,209.54,209.7,5397.0,194.7234,195.1323,194.7234,194.8721,5397.0
2022-03-09 13:55:00,209.64,209.69,209.45,209.62,4569.0,194.8163,194.8628,194.6398,194.7977,4569.0
2022-03-09 14:00:00,209.62,210.4,209.61,210.4,5477.0,194.7977,195.5226,194.7884,195.5226,5477.0
2022-03-09 14:05:00,210.26,210.31,209.98,210.08,3108.0,195.3925,195.4389,195.1323,195.2252,3108.0
2022-03-09 14:10:00,210.15,210.27,209.97,210.15,7027.0,195.2903,195.4018,195.123,195.2903,7027.0
2022-03-09 14:15:00,210.11,210.21,209.93,210.03,7501.0,195.2531,195.346,195.0858,195.1787,7501.0
2022-03-09 14:20:00,209.97,210.28,209.88,210.02,4596.0,195.123,195.4111,195.0394,195.1695,4596.0
2022-03-09 14:25:00,210.05,210.16,209.93,210.11,5036.0,195.1973,195.2996,195.0858,195.2531,5036.0
2022-03-09 14:30:00,210.06,210.31,210.06,210.21,4511.0,195.2066,195.4389,195.2066,195.346,4511.0
2022-03-09 14:35:00,210.08,210.2,209.86,210.02,5724.0,195.2252,195.3367,195.0208,195.1695,5724.0
2022-03-09 14:40:00,209.97,210.05,209.65,209.91,5505.0,195.123,195.1973,194.8256,195.0672,5505.0
2022-03-09 14:45:00,209.92,209.97,209.49,209.82,5509.0,195.0765,195.123,194.6769,194.9836,5509.0
2022-03-09 14:50:00,209.77,210.16,209.56,209.56,4423.0,194.9371,195.2996,194.742,194.742,4423.0
2022-03-09 14:55:00,209.46,209.76,209.45,209.59,5856.0,194.6491,194.9278,194.6398,194.7699,5856.0
2022-03-09 15:00:00,209.51,210.03,209.5,210.03,6412.0,194.6955,195.1787,194.6862,195.1787,6412.0
2022-03-09 15:05:00,210.04,210.44,209.89,210.42,7608.0,195.188,195.5598,195.0486,195.5412,7608.0
2022-03-09 15:10:00,210.4,210.64,210.27,210.57,10438.0,195.5226,195.7456,195.4018,195.6806,10438.0
2022-03-09 15:15:00,210.61,210.81,210.52,210.67,10887.0,195.7177,195.9036,195.6341,195.7735,10887.0
2022-03-09 15:20:00,210.67,210.89,210.64,210.75,9135.0,195.7735,195.9779,195.7456,195.8478,9135.0
2022-03-09 15:25:00,210.7,210.95,210.64,210.85,15001.0,195.8014,196.0337,195.7456,195.9408,15001.0
2022-03-09 15:30:00,210.94,211.14,210.81,210.87,14067.0,196.0244,196.2103,195.9036,195.9594,14067.0
2022-03-09 15:35:00,210.84,211.07,210.72,210.75,14500.0,195.9315,196.1452,195.82,195.8478,14500.0
2022-03-09 15:40:00,210.72,210.99,210.52,210.63,17001.0,195.82,196.0709,195.6341,195.7363,17001.0
2022-03-09 15:45:00,210.66,210.83,210.24,210.33,24379.0,195.7642,195.9222,195.3739,195.4575,24379.0
2022-03-09 15:50:00,210.47,210.73,209.49,209.84,38553.0,195.5876,195.8293,194.6769,195.0022,38553.0
2022-03-09 15:55:00,209.79,209.79,209.06,209.7,125864.0,194.9557,194.9557,194.2773,194.8721,125864.0
2022-03-10 09:30:00,206.63,207.66,205.01,207.1,61702.0,192.9727,193.9346,191.4598,193.4116,61702.0
2022-03-10 09:35:00,206.47,206.73,205.03,205.3,9515.0,192.8233,193.0661,191.4785,191.7306,9515.0
2022-03-10 09:40:00,205.87,206.98,205.66,206.33,11380.0,192.2629,193.2996,192.0668,192.6925,11380.0
2022-03-10 09:45:00,206.22,206.83,206.09,206.53,8121.0,192.5898,193.1595,192.4684,192.8793,8121.0
2022-03-10 09:50:00,206.63,207.3,206.34,207.3,9369.0,192.9727,193.5984,192.7019,193.5984,9369.0
2022-03-10 09:55:00,207.54,208.11,207.44,207.92,5773.0,193.8226,194.3549,193.7292,194.1774,5773.0
2022-03-10 10:00:00,207.92,207.99,207.45,207.45,7775.0,194.1774,194.2428,193.7385,193.7385,7775.0
2022-03-10 10:05:00,207.7,207.9,207.51,207.78,8652.0,193.972,194.1588,193.7945,194.0467,8652.0
2022-03-10 10:10:00,207.8,207.91,207.18,207.27,3691.0,194.0654,194.1681,193.4864,193.5704,3691.0
2022-03-10 10:15:00,207.1,207.32,206.94,207.21,6688.0,193.4116,193.6171,193.2622,193.5144,6688.0
2022-03-10 10:20:00,207.28,207.31,206.71,206.82,6911.0,193.5797,193.6078,193.0474,193.1501,6911.0
2022-03-10 10:25:00,206.82,207.05,206.66,206.8,9202.0,193.1501,193.3649,193.0007,193.1315,9202.0
2022-03-10 10:30:00,206.84,207.02,206.13,206.18,6107.0,193.1688,193.3369,192.5058,192.5524,6107.0
2022-03-10 10:35:00,206.18,206.52,206.02,206.26,6851.0,192.5524,192.87,192.403,192.6272,6851.0
2022-03-10 10:40:00,206.24,206.36,206.1,206.17,4535.0,192.6085,192.7205,192.4777,192.5431,4535.0
2022-03-10 10:45:00,206.21,206.61,206.05,206.41,7374.0,192.5805,192.954,192.431,192.7672,7374.0
2022-03-10 10:50:00,206.24,206.25,205.24,205.34,11257.0,192.6085,192.6178,191.6746,191.768,11257.0
2022-03-10 10:55:00,205.32,205.74,205.23,205.74,128219.0,191.7493,192.1415,191.6652,192.1415,128219.0
2022-03-10 11:00:00,205.59,206.15,205.59,206.09,6377.0,192.0014,192.5244,192.0014,192.4684,6377.0
2022-03-10 11:05:00,206.11,206.44,206.02,206.39,386832.0,192.4871,192.7953,192.403,192.7486,386832.0
2022-03-10 11:10:00,206.28,206.55,206.17,206.17,32860.0,192.6458,192.898,192.5431,192.5431,32860.0
2022-03-10 11:15:00,206.15,206.55,206.1,206.49,5705.0,192.5244,192.898,192.4777,192.842,5705.0
2022-03-10 11:20:00,206.44,206.55,205.89,206.08,4157.0,192.7953,192.898,192.2816,192.4591,4157.0
2022-03-10 11:25:00,206.14,206.41,206.08,206.16,7373.0,192.5151,192.7672,192.4591,192.5338,7373.0
2022-03-10 11:30:00,206.31,206.31,205.77,205.8,9862.0,192.6739,192.6739,192.1695,192.1976,9862.0
2022-03-10 11:35:00,205.87,206.09,205.69,205.9,6284.0,192.2629,192.4684,192.0948,192.291,6284.0
2022-03-10 11:40:00,205.86,206.48,205.74,206.46,12096.0,192.2536,192.8326,192.1415,192.8139,12096.0
2022-03-10 11:45:00,206.49,206.5,206.27,206.37,4446.0,192.842,192.8513,192.6365,192.7299,4446.0
2022-03-10 11:50:00,206.39,206.72,206.28,206.55,5532.0,192.7486,193.0568,192.6458,192.898,5532.0
2022-03-10 11:55:00,206.62,206.62,205.76,206.09,10743.0,192.9634,192.9634,192.1602,192.4684,10743.0
2022-03-10 12:00:00,206.07,206.35,206.03,206.21,3050.0,192.4497,192.7112,192.4124,192.5805,3050.0
2022-03-10 12:05:00,206.24,206.39,206.1,206.2,2669.0,192.6085,192.7486,192.4777,192.5711,2669.0
2022-03-10 12:10:00,206.14,206.41,205.98,206.36,12009.0,192.5151,192.7672,192.3657,192.7205,12009.0
2022-03-10 12:15:00,206.43,206.53,206.29,206.43,4355.0,192.7859,192.8793,192.6552,192.7859,4355.0
2022-03-10 12:20:00,206.46,206.96,206.38,206.87,4027.0,192.8139,193.2809,192.7392,193.1968,4027.0
2022-03-10 12:25:00,206.91,207.0,206.86,206.91,2584.0,193.2342,193.3182,193.1875,193.2342,2584.0
2022-03-10 12:30:00,206.97,206.97,206.7,206.71,2976.0,193.2902,193.2902,193.0381,193.0474,2976.0
2022-03-10 12:35:00,206.75,206.75,206.39,206.43,2326.0,193.0848,193.0848,192.7486,192.7859,2326.0
2022-03-10 12:40:00,206.43,206.45,206.23,206.43,4294.0,192.7859,192.8046,192.5991,192.7859,4294.0
2022-03-10 12:45:00,206.35,206.64,206.35,206.64,4594.0,192.7112,192.982,192.7112,192.982,4594.0
2022-03-10 12:50:00,206.62,206.62,206.12,206.22,2051.0,192.9634,192.9634,192.4964,192.5898,2051.0
2022-03-10 12:55:00,206.3,206.58,206.3,206.5,7715.0,192.6645,192.926,192.6645,192.8513,7715.0
2022-03-10 13:00:00,206.51,206.77,206.22,206.23,3667.0,192.8606,193.1034,192.5898,192.5991,3667.0
2022-03-10 13:05:00,206.23,206.76,206.23,206.44,4470.0,192.5991,193.0941,192.5991,192.7953,4470.0
2022-03-10 13:10:00,206.44,206.8,206.44,206.5,3700.0,192.7953,193.1315,192.7953,192.8513,3700.0
2022-03-10 13:15:00,206.51,206.73,206.35,206.62,2900.0,192.8606,193.0661,192.7112,192.9634,2900.0
2022-03-10 13:20:00,206.71,206.71,206.43,206.66,6742.0,193.0474,193.0474,192.7859,193.0007,6742.0
2022-03-10 13:25:00,206.68,207.15,206.52,207.02,11881.0,193.0194,193.4583,192.87,193.3369,11881.0
2022-03-10 13:30:00,207.02,207.67,207.02,207.54,13739.0,193.3369,193.944,193.3369,193.8226,13739.0
2022-03-10 13:35:00,207.52,207.8,207.25,207.25,4500.0,193.8039,194.0654,193.5517,193.5517,4500.0
2022-03-10 13:40:00,207.29,207.44,207.0,207.21,16408.0,193.5891,193.7292,193.3182,193.5144,16408.0
2022-03-10 13:45:00,207.24,207.85,207.19,207.81,10026.0,193.5424,194.1121,193.4957,194.0747,10026.0
2022-03-10 13:50:00,207.79,208.07,207.5,207.55,9773.0,194.056,194.3175,193.7852,193.8319,9773.0
2022-03-10 13:55:00,207.43,208.02,207.3,207.97,21784.0,193.7198,194.2708,193.5984,194.2241,21784.0
2022-03-10 14:00:00,207.93,208.68,207.73,208.58,19571.0,194.1868,194.8872,194.0,194.7938,19571.0
2022-03-10 14:05:00,208.76,208.81,208.53,208.72,15015.0,194.9619,195.0086,194.7471,194.9246,15015.0
2022-03-10 14:10:00,208.67,208.84,208.55,208.78,9437.0,194.8779,195.0366,194.7658,194.9806,9437.0
2022-03-10 14:15:00,208.9,209.04,208.84,208.87,3856.0,195.0927,195.2234,195.0366,195.0646,3856.0
2022-03-10 14:20:00,208.83,208.9,208.6,208.8,8279.0,195.0273,195.0927,194.8125,194.9993,8279.0
2022-03-10 14:25:00,208.59,209.27,208.45,209.09,11740.0,194.8032,195.4382,194.6724,195.2701,11740.0
2022-03-10 14:30:00,209.18,209.49,209.17,209.26,6452.0,195.3542,195.6437,195.3448,195.4289,6452.0
2022-03-10 14:35:00,209.33,209.52,209.22,209.34,6110.0,195.4942,195.6717,195.3915,195.5036,6110.0
2022-03-10 14:40:00,209.31,209.48,209.12,209.3,10254.0,195.4756,195.6343,195.2981,195.4662,10254.0
2022-03-10 14:45:00,209.33,209.8,209.15,209.75,20946.0,195.4942,195.9332,195.3261,195.8865,20946.0
2022-03-10 14:50:00,209.78,209.88,209.47,209.53,5814.0,195.9145,196.0079,195.625,195.681,5814.0
2022-03-10 14:55:00,209.56,209.83,209.49,209.73,12733.0,195.709,195.9612,195.6437,195.8678,12733.0
2022-03-10 15:00:00,209.97,209.97,209.55,209.56,7678.0,196.0919,196.0919,195.6997,195.709,7678.0
2022-03-10 15:05:00,209.62,209.76,209.37,209.42,9957.0,195.7651,195.8958,195.5316,195.5783,9957.0
2022-03-10 15:10:00,209.64,210.0,209.58,209.99,8420.0,195.7838,196.12,195.7277,196.1106,8420.0
2022-03-10 15:15:00,209.97,210.12,209.89,209.96,7277.0,196.0919,196.232,196.0172,196.0826,7277.0
2022-03-10 15:20:00,209.97,210.04,209.43,209.49,21392.0,196.0919,196.1573,195.5876,195.6437,21392.0
2022-03-10 15:25:00,209.48,210.09,209.47,209.97,13269.0,195.6343,196.204,195.625,196.0919,13269.0
2022-03-10 15:30:00,210.01,210.11,209.52,209.68,33425.0,196.1293,196.2227,195.6717,195.8211,33425.0
2022-03-10 15:35:00,209.59,209.59,208.94,209.14,19316.0,195.7371,195.7371,195.13,195.3168,19316.0
2022-03-10 15:40:00,209.16,209.57,209.04,209.43,35585.0,195.3355,195.7184,195.2234,195.5876,35585.0
2022-03-10 15:45:00,209.38,209.64,209.17,209.53,22346.0,195.5409,195.7838,195.3448,195.681,22346.0
2022-03-10 15:50:00,209.21,209.86,209.12,209.53,26723.0,195.3822,195.9892,195.2981,195.681,26723.0
2022-03-10 15:55:00,209.53,209.65,209.08,209.36,103145.0,195.681,195.7931,195.2608,195.5223,103145.0
2022-03-11 09:30:00,210.63,212.35,210.63,211.34,29871.0,196.7083,198.3146,196.7083,197.3714,29871.0
2022-03-11 09:35:00,210.82,211.78,210.82,210.97,8279.0,196.8858,197.7823,196.8858,197.0258,8279.0
2022-03-11 09:40:00,211.19,212.1,210.99,211.75,8877.0,197.2313,198.0812,197.0445,197.7543,8877.0
2022-03-11 09:45:00,211.74,211.89,211.11,211.44,18138.0,197.745,197.885,197.1566,197.4648,18138.0
2022-03-11 09:50:00,211.35,211.72,210.98,211.01,9924.0,197.3807,197.7263,197.0352,197.0632,9924.0
2022-03-11 09:55:00,211.15,211.84,210.93,211.57,10500.0,197.194,197.8383,196.9885,197.5862,10500.0
2022-03-11 10:00:00,211.54,211.8,210.57,210.87,11023.0,197.5582,197.801,196.6523,196.9325,11023.0
2022-03-11 10:05:00,210.94,211.21,210.05,210.05,4581.0,196.9978,197.25,196.1667,196.1667,4581.0
2022-03-11 10:10:00,210.39,210.49,210.2,210.36,7552.0,196.4842,196.5776,196.3067,196.4562,7552.0
2022-03-11 10:15:00,210.17,210.41,209.98,210.17,5398.0,196.2787,196.5029,196.1013,196.2787,5398.0
2022-03-11 10:20:00,210.2,210.2,209.51,209.64,6395.0,196.3067,196.3067,195.6623,195.7838,6395.0
2022-03-11 10:25:00,209.88,209.88,209.0,209.0,2651.0,196.0079,196.0079,195.1861,195.1861,2651.0
2022-03-11 10:30:00,208.81,209.0,208.55,208.85,6663.0,195.0086,195.1861,194.7658,195.046,6663.0
2022-03-11 10:35:00,208.92,209.17,208.81,209.08,4707.0,195.1113,195.3448,195.0086,195.2608,4707.0
2022-03-11 10:40:00,209.08,209.62,209.08,209.17,4428.0,195.2608,195.7651,195.2608,195.3448,4428.0
2022-03-11 10:45:00,209.11,209.48,209.04,209.36,5920.0,195.2888,195.6343,195.2234,195.5223,5920.0
2022-03-11 10:50:00,209.28,209.72,209.28,209.51,9575.0,195.4476,195.8585,195.4476,195.6623,9575.0
2022-03-11 10:55:00,209.65,210.08,209.35,210.07,18338.0,195.7931,196.1947,195.5129,196.1853,18338.0
2022-03-11 11:00:00,210.03,210.5,209.89,210.03,5807.0,196.148,196.5869,196.0172,196.148,5807.0
2022-03-11 11:05:00,209.68,210.03,209.56,209.76,9787.0,195.8211,196.148,195.709,195.8958,9787.0
2022-03-11 11:10:00,209.73,209.76,209.17,209.17,1931.0,195.8678,195.8958,195.3448,195.3448,1931.0
2022-03-11 11:15:00,209.12,209.27,208.99,209.24,16306.0,195.2981,195.4382,195.1767,195.4102,16306.0
2022-03-11 11:20:00,209.41,209.52,209.21,209.52,6517.0,195.569,195.6717,195.3822,195.6717,6517.0
2022-03-11 11:25:00,209.56,209.57,209.04,209.15,4343.0,195.709,195.7184,195.2234,195.3261,4343.0
2022-03-11 11:30:00,209.12,209.19,208.51,208.59,7822.0,195.2981,195.3635,194.7284,194.8032,7822.0
2022-03-11 11:35:00,208.57,208.95,208.57,208.95,9351.0,194.7845,195.1394,194.7845,195.1394,9351.0
2022-03-11 11:40:00,209.02,209.1,208.15,208.58,16320.0,195.2047,195.2794,194.3922,194.7938,16320.0
2022-03-11 11:45:00,208.68,208.73,208.5,208.56,5481.0,194.8872,194.9339,194.7191,194.7751,5481.0
2022-03-11 11:50:00,208.5,208.51,208.12,208.34,6119.0,194.7191,194.7284,194.3642,194.5697,6119.0
2022-03-11 11:55:00,208.56,208.61,208.27,208.49,4100.0,194.7751,194.8218,194.5043,194.7098,4100.0
2022-03-11 12:00:00,208.5,208.84,208.37,208.84,6104.0,194.7191,195.0366,194.5977,195.0366,6104.0
2022-03-11 12:05:00,208.91,209.07,208.69,208.7,5376.0,195.102,195.2514,194.8965,194.9059,5376.0
2022-03-11 12:10:00,208.73,209.27,208.71,208.99,3500.0,194.9339,195.4382,194.9152,195.1767,3500.0
2022-03-11 12:15:00,209.03,209.2,208.86,209.01,4014.0,195.2141,195.3728,195.0553,195.1954,4014.0
2022-03-11 12:20:00,208.98,209.25,208.91,209.0,4055.0,195.1674,195.4195,195.102,195.1861,4055.0
2022-03-11 12:25:00,209.06,209.06,208.64,208.64,5661.0,195.2421,195.2421,194.8499,194.8499,5661.0
2022-03-11 12:30:00,208.57,208.89,208.57,208.88,2773.0,194.7845,195.0833,194.7845,195.074,2773.0
2022-03-11 12:35:00,208.85,208.88,208.28,208.32,3066.0,195.046,195.074,194.5136,194.551,3066.0
2022-03-11 12:40:00,208.47,208.53,208.36,208.48,2400.0,194.6911,194.7471,194.5884,194.7004,2400.0
2022-03-11 12:45:00,208.52,208.65,208.48,208.61,4428.0,194.7378,194.8592,194.7004,194.8218,4428.0
2022-03-11 12:50:00,208.66,208.88,208.6,208.88,3735.0,194.8685,195.074,194.8125,195.074,3735.0
2022-03-11 12:55:00,208.87,208.94,208.67,208.8,4230.0,195.0646,195.13,194.8779,194.9993,4230.0
2022-03-11 13:00:00,208.77,209.0,208.67,208.87,12537.0,194.9713,195.1861,194.8779,195.0646,12537.0
2022-03-11 13:05:00,208.98,209.07,208.73,208.9,5888.0,195.1674,195.2514,194.9339,195.0927,5888.0
2022-03-11 13:10:00,208.84,209.0,208.82,208.84,3954.0,195.0366,195.1861,195.018,195.0366,3954.0
2022-03-11 13:15:00,208.86,209.25,208.86,209.25,4112.0,195.0553,195.4195,195.0553,195.4195,4112.0
2022-03-11 13:20:00,209.18,209.5,209.16,209.42,3815.0,195.3542,195.653,195.3355,195.5783,3815.0
2022-03-11 13:25:00,209.48,209.49,209.09,209.09,4659.0,195.6343,195.6437,195.2701,195.2701,4659.0
2022-03-11 13:30:00,209.2,209.42,209.14,209.14,4488.0,195.3728,195.5783,195.3168,195.3168,4488.0
2022-03-11 13:35:00,209.27,209.35,209.07,209.07,3542.0,195.4382,195.5129,195.2514,195.2514,3542.0
2022-03-11 13:40:00,209.1,209.12,208.91,208.96,5057.0,195.2794,195.2981,195.102,195.1487,5057.0
2022-03-11 13:45:00,209.03,209.26,208.98,209.26,6162.0,195.2141,195.4289,195.1674,195.4289,6162.0
2022-03-11 13:50:00,209.29,209.4,208.73,208.73,6399.0,195.4569,195.5596,194.9339,194.9339,6399.0
2022-03-11 13:55:00,208.72,208.72,208.46,208.47,2127.0,194.9246,194.9246,194.6817,194.6911,2127.0
2022-03-11 14:00:00,208.26,208.61,208.25,208.61,5323.0,194.495,194.8218,194.4856,194.8218,5323.0
2022-03-11 14:05:00,208.62,208.82,208.62,208.66,2912.0,194.8312,195.018,194.8312,194.8685,2912.0
2022-03-11 14:10:00,208.56,208.81,208.56,208.7,4276.0,194.7751,195.0086,194.7751,194.9059,4276.0
2022-03-11 14:15:00,208.8,209.0,208.67,208.92,14585.0,194.9993,195.1861,194.8779,195.1113,14585.0
2022-03-11 14:20:00,208.94,209.05,208.85,209.0,5527.0,195.13,195.2328,195.046,195.1861,5527.0
2022-03-11 14:25:00,209.03,209.31,208.86,209.31,3000.0,195.2141,195.4756,195.0553,195.4756,3000.0
2022-03-11 14:30:00,209.32,209.38,208.89,208.94,3453.0,195.4849,195.5409,195.0833,195.13,3453.0
2022-03-11 14:35:00,208.84,209.19,208.82,209.16,8377.0,195.0366,195.3635,195.018,195.3355,8377.0
2022-03-11 14:40:00,209.18,209.19,208.85,209.06,11930.0,195.3542,195.3635,195.046,195.2421,11930.0
2022-03-11 14:45:00,209.03,209.19,209.0,209.13,9934.0,195.2141,195.3635,195.1861,195.3075,9934.0
2022-03-11 14:50:00,209.02,209.07,208.63,208.81,17044.0,195.2047,195.2514,194.8405,195.0086,17044.0
2022-03-11 14:55:00,208.94,209.2,208.94,208.98,9100.0,195.13,195.3728,195.13,195.1674,9100.0
2022-03-11 15:00:00,209.0,209.29,208.95,209.0,13846.0,195.1861,195.4569,195.1394,195.1861,13846.0
2022-03-11 15:05:00,208.95,209.06,208.69,208.83,7457.0,195.1394,195.2421,194.8965,195.0273,7457.0
2022-03-11 15:10:00,208.86,208.91,208.6,208.72,19463.0,195.0553,195.102,194.8125,194.9246,19463.0
2022-03-11 15:15:00,208.71,208.95,208.64,208.95,3783.0,194.9152,195.1394,194.8499,195.1394,3783.0
2022-03-11 15:20:00,208.8,208.95,208.65,208.68,6917.0,194.9993,195.1394,194.8592,194.8872,6917.0
2022-03-11 15:25:00,208.65,208.74,208.25,208.37,8191.0,194.8592,194.9432,194.4856,194.5977,8191.0
2022-03-11 15:30:00,208.33,208.33,207.87,207.87,6851.0,194.5603,194.5603,194.1307,194.1307,6851.0
2022-03-11 15:35:00,207.94,208.2,207.9,207.9,7573.0,194.1961,194.4389,194.1588,194.1588,7573.0
2022-03-11 15:40:00,207.88,207.9,207.47,207.59,9667.0,194.1401,194.1588,193.7572,193.8693,9667.0
2022-03-11 15:45:00,207.61,207.87,207.18,207.23,11918.0,193.8879,194.1307,193.4864,193.533,11918.0
2022-03-11 15:50:00,207.21,207.38,206.74,206.84,25759.0,193.5144,193.6731,193.0754,193.1688,25759.0
2022-03-11 15:55:00,206.74,207.39,206.7,207.28,153579.0,193.0754,193.6825,193.0381,193.5797,153579.0
2022-03-14 09:30:00,208.15,209.2,207.57,208.12,26506.0,194.3922,195.3728,193.8506,194.3642,26506.0
2022-03-14 09:35:00,208.23,208.36,207.43,207.89,8959.0,194.467,194.5884,193.7198,194.1494,8959.0
2022-03-14 09:40:00,207.77,209.03,207.63,208.74,8790.0,194.0374,195.2141,193.9066,194.9432,8790.0
2022-03-14 09:45:00,208.87,208.87,207.81,207.81,5230.0,195.0646,195.0646,194.0747,194.0747,5230.0
2022-03-14 09:50:00,207.87,208.19,207.31,207.69,5242.0,194.1307,194.4296,193.6078,193.9626,5242.0
2022-03-14 09:55:00,207.77,208.08,207.65,207.67,8028.0,194.0374,194.3269,193.9253,193.944,8028.0
2022-03-14 10:00:00,207.68,208.32,207.33,207.94,15505.0,193.9533,194.551,193.6264,194.1961,15505.0
2022-03-14 10:05:00,207.95,208.56,207.4,208.21,12471.0,194.2055,194.7751,193.6918,194.4483,12471.0
2022-03-14 10:10:00,208.14,208.43,207.88,208.23,9031.0,194.3829,194.6537,194.1401,194.467,9031.0
2022-03-14 10:15:00,208.1,208.85,208.1,208.22,54373.0,194.3455,195.046,194.3455,194.4576,54373.0
2022-03-14 10:20:00,208.25,208.83,208.25,208.78,11677.0,194.4856,195.0273,194.4856,194.9806,11677.0
2022-03-14 10:25:00,208.87,209.0,208.56,208.65,4228.0,195.0646,195.1861,194.7751,194.8592,4228.0
2022-03-14 10:30:00,208.59,208.86,208.32,208.62,15055.0,194.8032,195.0553,194.551,194.8312,15055.0
2022-03-14 10:35:00,208.74,209.12,208.64,209.03,8694.0,194.9432,195.2981,194.8499,195.2141,8694.0
2022-03-14 10:40:00,209.11,209.27,208.88,209.0,4954.0,195.2888,195.4382,195.074,195.1861,4954.0
2022-03-14 10:45:00,208.99,209.13,208.64,208.92,14802.0,195.1767,195.3075,194.8499,195.1113,14802.0
2022-03-14 10:50:00,208.96,209.58,208.85,209.32,8504.0,195.1487,195.7277,195.046,195.4849,8504.0
2022-03-14 10:55:00,209.39,209.64,209.16,209.52,6533.0,195.5503,195.7838,195.3355,195.6717,6533.0
2022-03-14 11:00:00,209.47,209.72,208.72,208.8,7206.0,195.625,195.8585,194.9246,194.9993,7206.0
2022-03-14 11:05:00,208.87,209.08,208.56,208.91,9550.0,195.0646,195.2608,194.7751,195.102,9550.0
2022-03-14 11:10:00,209.03,209.21,208.67,208.96,4179.0,195.2141,195.3822,194.8779,195.1487,4179.0
2022-03-14 11:15:00,208.96,209.05,208.71,208.75,5571.0,195.1487,195.2328,194.9152,194.9526,5571.0
2022-03-14 11:20:00,208.76,209.02,208.35,209.02,11066.0,194.9619,195.2047,194.579,195.2047,11066.0
2022-03-14 11:25:00,209.05,209.11,208.75,208.84,5628.0,195.2328,195.2888,194.9526,195.0366,5628.0
2022-03-14 11:30:00,208.93,209.02,208.75,208.95,6347.0,195.1207,195.2047,194.9526,195.1394,6347.0
2022-03-14 11:35:00,208.93,209.02,208.52,208.57,5235.0,195.1207,195.2047,194.7378,194.7845,5235.0
2022-03-14 11:40:00,208.64,208.83,208.21,208.38,14378.0,194.8499,195.0273,194.4483,194.607,14378.0
2022-03-14 11:45:00,208.38,208.48,208.19,208.24,6079.0,194.607,194.7004,194.4296,194.4763,6079.0
2022-03-14 11:50:00,208.33,208.8,208.23,208.79,4550.0,194.5603,194.9993,194.467,194.9899,4550.0
2022-03-14 11:55:00,208.63,208.68,208.29,208.43,5879.0,194.8405,194.8872,194.523,194.6537,5879.0
2022-03-14 12:00:00,208.39,208.4,208.12,208.27,2389.0,194.6164,194.6257,194.3642,194.5043,2389.0
2022-03-14 12:05:00,208.12,208.13,207.61,207.61,3457.0,194.3642,194.3736,193.8879,193.8879,3457.0
2022-03-14 12:10:00,207.67,207.69,207.01,207.24,10643.0,193.944,193.9626,193.3276,193.5424,10643.0
2022-03-14 12:15:00,207.24,207.7,207.2,207.54,10113.0,193.5424,193.972,193.505,193.8226,10113.0
2022-03-14 12:20:00,207.6,207.87,207.39,207.76,4486.0,193.8786,194.1307,193.6825,194.028,4486.0
2022-03-14 12:25:00,207.78,207.85,207.49,207.6,3235.0,194.0467,194.1121,193.7759,193.8786,3235.0
2022-03-14 12:30:00,207.7,207.95,207.65,207.78,7079.0,193.972,194.2055,193.9253,194.0467,7079.0
2022-03-14 12:35:00,207.89,208.35,207.72,208.31,6254.0,194.1494,194.579,193.9907,194.5417,6254.0
2022-03-14 12:40:00,208.36,208.74,208.27,208.33,3200.0,194.5884,194.9432,194.5043,194.5603,3200.0
2022-03-14 12:45:00,208.3,208.38,207.98,208.15,5979.0,194.5323,194.607,194.2335,194.3922,5979.0
2022-03-14 12:50:00,208.18,208.28,207.58,207.58,3006.0,194.4203,194.5136,193.8599,193.8599,3006.0
2022-03-14 12:55:00,207.72,207.93,207.64,207.64,5081.0,193.9907,194.1868,193.9159,193.9159,5081.0
2022-03-14 13:00:00,207.58,207.74,207.45,207.5,3402.0,193.8599,194.0093,193.7385,193.7852,3402.0
2022-03-14 13:05:00,207.56,207.68,207.22,207.22,6233.0,193.8412,193.9533,193.5237,193.5237,6233.0
2022-03-14 13:10:00,207.34,207.59,207.11,207.53,12786.0,193.6358,193.8693,193.421,193.8132,12786.0
2022-03-14 13:15:00,207.45,207.93,207.37,207.79,5594.0,193.7385,194.1868,193.6638,194.056,5594.0
2022-03-14 13:20:00,207.79,208.09,207.58,208.09,4000.0,194.056,194.3362,193.8599,194.3362,4000.0
2022-03-14 13:25:00,208.08,208.09,207.64,207.76,3932.0,194.3269,194.3362,193.9159,194.028,3932.0
2022-03-14 13:30:00,207.91,207.92,207.52,207.82,6245.0,194.1681,194.1774,193.8039,194.084,6245.0
2022-03-14 13:35:00,207.63,207.67,207.25,207.43,3447.0,193.9066,193.944,193.5517,193.7198,3447.0
2022-03-14 13:40:00,207.51,207.61,207.3,207.54,5541.0,193.7945,193.8879,193.5984,193.8226,5541.0
2022-03-14 13:45:00,207.5,207.62,206.94,207.26,11785.0,193.7852,193.8973,193.2622,193.5611,11785.0
2022-03-14 13:50:00,207.27,207.68,207.26,207.36,7252.0,193.5704,193.9533,193.5611,193.6545,7252.0
2022-03-14 13:55:00,207.49,207.71,207.25,207.25,12145.0,193.7759,193.9813,193.5517,193.5517,12145.0
2022-03-14 14:00:00,207.33,207.47,207.15,207.15,8045.0,193.6264,193.7572,193.4583,193.4583,8045.0
2022-03-14 14:05:00,207.2,207.39,207.01,207.01,6460.0,193.505,193.6825,193.3276,193.3276,6460.0
2022-03-14 14:10:00,207.04,207.04,206.54,206.84,8222.0,193.3556,193.3556,192.8887,193.1688,8222.0
2022-03-14 14:15:00,206.78,206.78,206.37,206.45,5484.0,193.1128,193.1128,192.7299,192.8046,5484.0
2022-03-14 14:20:00,206.45,206.64,206.27,206.38,9176.0,192.8046,192.982,192.6365,192.7392,9176.0
2022-03-14 14:25:00,206.36,206.58,206.34,206.58,13995.0,192.7205,192.926,192.7019,192.926,13995.0
2022-03-14 14:30:00,206.52,206.68,206.47,206.68,6552.0,192.87,193.0194,192.8233,193.0194,6552.0
2022-03-14 14:35:00,206.73,206.98,206.7,206.97,7621.0,193.0661,193.2996,193.0381,193.2902,7621.0
2022-03-14 14:40:00,206.98,206.98,206.48,206.62,10913.0,193.2996,193.2996,192.8326,192.9634,10913.0
2022-03-14 14:45:00,206.47,206.68,206.47,206.56,9141.0,192.8233,193.0194,192.8233,192.9073,9141.0
2022-03-14 14:50:00,206.63,207.12,206.56,207.12,10366.0,192.9727,193.4303,192.9073,193.4303,10366.0
2022-03-14 14:55:00,207.11,207.13,206.67,206.94,32573.0,193.421,193.4397,193.0101,193.2622,32573.0
2022-03-14 15:00:00,206.74,207.47,206.74,207.26,18539.0,193.0754,193.7572,193.0754,193.5611,18539.0
2022-03-14 15:05:00,207.13,207.16,206.65,206.93,6742.0,193.4397,193.4677,192.9914,193.2529,6742.0
2022-03-14 15:10:00,206.98,207.51,206.93,207.38,11116.0,193.2996,193.7945,193.2529,193.6731,11116.0
2022-03-14 15:15:00,207.39,207.82,207.18,207.82,25514.0,193.6825,194.084,193.4864,194.084,25514.0
2022-03-14 15:20:00,207.72,207.84,207.59,207.76,28018.0,193.9907,194.1027,193.8693,194.028,28018.0
2022-03-14 15:25:00,207.74,207.77,207.18,207.29,14581.0,194.0093,194.0374,193.4864,193.5891,14581.0
2022-03-14 15:30:00,207.32,207.37,206.64,206.81,15868.0,193.6171,193.6638,192.982,193.1408,15868.0
2022-03-14 15:35:00,206.9,207.17,206.66,207.14,13981.0,193.2249,193.477,193.0007,193.449,13981.0
2022-03-14 15:40:00,207.1,207.31,206.79,207.17,20980.0,193.4116,193.6078,193.1221,193.477,20980.0
2022-03-14 15:45:00,207.18,207.42,206.96,207.07,29556.0,193.4864,193.7105,193.2809,193.3836,29556.0
2022-03-14 15:50:00,207.03,207.03,206.21,206.47,54434.0,193.3463,193.3463,192.5805,192.8233,54434.0
2022-03-14 15:55:00,206.45,207.16,206.4,207.0,113425.0,192.8046,193.4677,192.7579,193.3182,113425.0
2022-03-15 09:30:00,210.13,210.85,208.75,209.11,34318.0,196.2414,196.9138,194.9526,195.2888,34318.0
2022-03-15 09:35:00,209.22,209.41,208.71,209.15,5687.0,195.3915,195.569,194.9152,195.3261,5687.0
2022-03-15 09:40:00,209.28,209.44,208.62,208.93,5944.0,195.4476,195.597,194.8312,195.1207,5944.0
2022-03-15 09:45:00,209.09,209.45,208.75,209.08,10327.0,195.2701,195.6063,194.9526,195.2608,10327.0
2022-03-15 09:50:00,209.26,209.52,209.16,209.33,16784.0,195.4289,195.6717,195.3355,195.4942,16784.0
2022-03-15 09:55:00,209.29,209.84,209.29,209.66,4828.0,195.4569,195.9705,195.4569,195.8024,4828.0
2022-03-15 10:00:00,209.72,210.0,209.49,209.84,6153.0,195.8585,196.12,195.6437,195.9705,6153.0
2022-03-15 10:05:00,209.9,209.95,209.59,209.67,109118.0,196.0266,196.0733,195.7371,195.8118,109118.0
2022-03-15 10:10:00,209.79,210.0,209.52,209.99,20718.0,195.9238,196.12,195.6717,196.1106,20718.0
2022-03-15 10:15:00,209.92,210.16,209.87,210.05,18571.0,196.0452,196.2694,195.9986,196.1667,18571.0
2022-03-15 10:20:00,210.02,210.15,209.87,210.11,9705.0,196.1386,196.26,195.9986,196.2227,9705.0
2022-03-15 10:25:00,210.07,210.51,210.07,210.3,9575.0,196.1853,196.5963,196.1853,196.4001,9575.0
2022-03-15 10:30:00,210.37,210.71,210.23,210.24,12362.0,196.4655,196.783,196.3348,196.3441,12362.0
2022-03-15 10:35:00,210.15,210.34,209.49,209.6,6653.0,196.26,196.4375,195.6437,195.7464,6653.0
2022-03-15 10:40:00,209.64,209.69,208.78,208.78,4593.0,195.7838,195.8305,194.9806,194.9806,4593.0
2022-03-15 10:45:00,208.83,209.3,208.83,209.25,7872.0,195.0273,195.4662,195.0273,195.4195,7872.0
2022-03-15 10:50:00,209.26,209.62,209.21,209.21,9843.0,195.4289,195.7651,195.3822,195.3822,9843.0
2022-03-15 10:55:00,209.15,209.29,208.89,209.02,3860.0,195.3261,195.4569,195.0833,195.2047,3860.0
2022-03-15 11:00:00,209.06,209.28,208.75,209.26,5922.0,195.2421,195.4476,194.9526,195.4289,5922.0
2022-03-15 11:05:00,209.29,209.57,209.22,209.52,3465.0,195.4569,195.7184,195.3915,195.6717,3465.0
2022-03-15 11:10:00,209.51,209.52,209.05,209.52,7298.0,195.6623,195.6717,195.2328,195.6717,7298.0
2022-03-15 11:15:00,209.52,209.76,209.42,209.73,6009.0,195.6717,195.8958,195.5783,195.8678,6009.0
2022-03-15 11:20:00,209.73,209.91,209.62,209.9,17501.0,195.8678,196.0359,195.7651,196.0266,17501.0
2022-03-15 11:25:00,209.9,210.26,209.84,210.26,4795.0,196.0266,196.3628,195.9705,196.3628,4795.0
2022-03-15 11:30:00,210.34,210.41,210.26,210.35,4661.0,196.4375,196.5029,196.3628,196.4468,4661.0
2022-03-15 11:35:00,210.47,211.02,210.47,210.88,5503.0,196.5589,197.0725,196.5589,196.9418,5503.0
2022-03-15 11:40:00,210.88,211.1,210.71,211.09,8269.0,196.9418,197.1473,196.783,197.1379,8269.0
2022-03-15 11:45:00,211.1,211.94,211.01,211.89,13811.0,197.1473,197.9317,197.0632,197.885,13811.0
2022-03-15 11:50:00,211.92,212.15,211.77,211.94,19746.0,197.9131,198.1279,197.773,197.9317,19746.0
2022-03-15 11:55:00,211.9,211.98,211.06,211.83,13530.0,197.8944,197.9691,197.1099,197.829,13530.0
2022-03-15 12:00:00,211.66,211.66,210.66,210.66,8620.0,197.6702,197.6702,196.7363,196.7363,8620.0
2022-03-15 12:05:00,210.65,211.35,210.43,211.35,6004.0,196.727,197.3807,196.5215,197.3807,6004.0
2022-03-15 12:10:00,211.21,211.23,210.72,210.72,3061.0,197.25,197.2687,196.7924,196.7924,3061.0
2022-03-15 12:15:00,210.73,211.02,210.57,210.95,5097.0,196.8017,197.0725,196.6523,197.0072,5097.0
2022-03-15 12:20:00,210.95,211.11,210.74,211.11,3775.0,197.0072,197.1566,196.8111,197.1566,3775.0
2022-03-15 12:25:00,211.04,211.45,211.0,211.4,4915.0,197.0912,197.4741,197.0539,197.4274,4915.0
2022-03-15 12:30:00,211.34,211.62,211.34,211.59,5842.0,197.3714,197.6329,197.3714,197.6049,5842.0
2022-03-15 12:35:00,211.64,211.74,211.41,211.49,2785.0,197.6516,197.745,197.4368,197.5115,2785.0
2022-03-15 12:40:00,211.43,211.57,211.17,211.17,5927.0,197.4554,197.5862,197.2126,197.2126,5927.0
2022-03-15 12:45:00,211.21,211.33,210.85,210.91,3478.0,197.25,197.3621,196.9138,196.9698,3478.0
2022-03-15 12:50:00,210.71,210.71,209.97,210.11,13486.0,196.783,196.783,196.0919,196.2227,13486.0
2022-03-15 12:55:00,210.1,210.48,210.1,210.39,2741.0,196.2134,196.5682,196.2134,196.4842,2741.0
2022-03-15 13:00:00,210.55,211.06,210.5,210.86,4492.0,196.6336,197.1099,196.5869,196.9231,4492.0
2022-03-15 13:05:00,210.74,210.84,210.28,210.63,6900.0,196.8111,196.9044,196.3815,196.7083,6900.0
2022-03-15 13:10:00,210.56,210.69,210.42,210.49,14515.0,196.6429,196.7644,196.5122,196.5776,14515.0
2022-03-15 13:15:00,210.58,210.7,210.45,210.51,4324.0,196.6616,196.7737,196.5402,196.5963,4324.0
2022-03-15 13:20:00,210.46,210.57,210.31,210.39,3577.0,196.5496,196.6523,196.4095,196.4842,3577.0
2022-03-15 13:25:00,210.39,210.54,209.58,209.59,2747.0,196.4842,196.6243,195.7277,195.7371,2747.0
2022-03-15 13:30:00,209.68,209.99,209.64,209.84,4590.0,195.8211,196.1106,195.7838,195.9705,4590.0
2022-03-15 13:35:00,209.76,209.92,209.69,209.86,4416.0,195.8958,196.0452,195.8305,195.9892,4416.0
2022-03-15 13:40:00,209.81,210.13,209.74,210.02,4748.0,195.9425,196.2414,195.8771,196.1386,4748.0
2022-03-15 13:45:00,210.06,210.23,209.94,210.09,2200.0,196.176,196.3348,196.0639,196.204,2200.0
2022-03-15 13:50:00,210.03,210.26,210.0,210.19,4366.0,196.148,196.3628,196.12,196.2974,4366.0
2022-03-15 13:55:00,210.17,210.59,210.17,210.54,6469.0,196.2787,196.671,196.2787,196.6243,6469.0
2022-03-15 14:00:00,210.41,210.63,210.18,210.34,16169.0,196.5029,196.7083,196.2881,196.4375,16169.0
2022-03-15 14:05:00,210.28,210.61,210.1,210.49,9305.0,196.3815,196.6896,196.2134,196.5776,9305.0
2022-03-15 14:10:00,210.54,210.56,210.36,210.45,7911.0,196.6243,196.6429,196.4562,196.5402,7911.0
2022-03-15 14:15:00,210.45,210.55,209.75,209.82,10425.0,196.5402,196.6336,195.8865,195.9519,10425.0
2022-03-15 14:20:00,209.78,209.79,209.5,209.56,3429.0,195.9145,195.9238,195.653,195.709,3429.0
2022-03-15 14:25:00,209.67,209.91,209.67,209.84,2461.0,195.8118,196.0359,195.8118,195.9705,2461.0
2022-03-15 14:30:00,209.83,210.18,209.57,210.18,4234.0,195.9612,196.2881,195.7184,196.2881,4234.0
2022-03-15 14:35:00,210.11,210.13,209.76,209.94,4648.0,196.2227,196.2414,195.8958,196.0639,4648.0
2022-03-15 14:40:00,209.9,210.21,209.9,210.19,5203.0,196.0266,196.3161,196.0266,196.2974,5203.0
2022-03-15 14:45:00,210.31,210.81,210.26,210.75,6898.0,196.4095,196.8764,196.3628,196.8204,6898.0
2022-03-15 14:50:00,210.85,211.18,210.85,211.16,4286.0,196.9138,197.222,196.9138,197.2033,4286.0
2022-03-15 14:55:00,211.23,211.55,211.06,211.55,4324.0,197.2687,197.5675,197.1099,197.5675,4324.0
2022-03-15 15:00:00,211.49,211.81,211.33,211.65,5914.0,197.5115,197.8103,197.3621,197.6609,5914.0
2022-03-15 15:05:00,211.66,211.79,211.49,211.52,5364.0,197.6702,197.7917,197.5115,197.5395,5364.0
2022-03-15 15:10:00,211.57,211.67,211.33,211.46,7600.0,197.5862,197.6796,197.3621,197.4835,7600.0
2022-03-15 15:15:00,211.58,211.98,211.58,211.96,5979.0,197.5955,197.9691,197.5955,197.9504,5979.0
2022-03-15 15:20:00,211.96,212.05,211.78,211.92,7657.0,197.9504,198.0345,197.7823,197.9131,7657.0
2022-03-15 15:25:00,211.96,212.02,211.84,211.93,7796.0,197.9504,198.0064,197.8383,197.9224,7796.0
2022-03-15 15:30:00,211.99,212.19,211.93,211.97,9288.0,197.9784,198.1652,197.9224,197.9598,9288.0
2022-03-15 15:35:00,211.93,211.93,211.5,211.68,10812.0,197.9224,197.9224,197.5208,197.6889,10812.0
2022-03-15 15:40:00,211.68,211.76,211.38,211.48,12236.0,197.6889,197.7636,197.4087,197.5021,12236.0
2022-03-15 15:45:00,211.59,212.05,211.33,212.05,21728.0,197.6049,198.0345,197.3621,198.0345,21728.0
2022-03-15 15:50:00,212.02,212.88,211.99,212.41,51963.0,198.0064,198.8096,197.9784,198.3707,51963.0
2022-03-15 15:55:00,212.51,212.75,212.15,212.31,112112.0,198.4641,198.6882,198.1279,198.2773,112112.0
2022-03-16 09:30:00,212.99,213.5,212.44,213.29,27964.0,198.9123,199.3886,198.3987,199.1925,27964.0
2022-03-16 09:35:00,213.39,214.27,213.39,214.25,6600.0,199.2859,200.1077,199.2859,200.0891,6600.0
2022-03-16 09:40:00,214.22,214.4,213.68,214.12,9446.0,200.061,200.2291,199.5567,199.9676,9446.0
2022-03-16 09:45:00,214.11,214.56,213.41,213.41,8607.0,199.9583,200.3786,199.3046,199.3046,8607.0
2022-03-16 09:50:00,213.71,214.09,213.43,213.44,4670.0,199.5847,199.9396,199.3233,199.3326,4670.0
2022-03-16 09:55:00,213.41,213.46,213.18,213.43,4854.0,199.3046,199.3513,199.0898,199.3233,4854.0
2022-03-16 10:00:00,213.36,213.59,212.93,212.93,6973.0,199.2579,199.4727,198.8563,198.8563,6973.0
2022-03-16 10:05:00,212.87,213.03,212.01,212.61,3214.0,198.8003,198.9497,197.9971,198.5575,3214.0
2022-03-16 10:10:00,212.55,212.96,212.38,212.57,5877.0,198.5014,198.8843,198.3427,198.5201,5877.0
2022-03-16 10:15:00,212.94,213.38,212.91,213.06,4000.0,198.8656,199.2766,198.8376,198.9777,4000.0
2022-03-16 10:20:00,213.05,213.1,212.62,212.67,13901.0,198.9684,199.0151,198.5668,198.6135,13901.0
2022-03-16 10:25:00,212.7,212.71,212.21,212.21,4179.0,198.6415,198.6508,198.1839,198.1839,4179.0
2022-03-16 10:30:00,212.13,212.52,211.89,212.52,5070.0,198.1092,198.4734,197.885,198.4734,5070.0
2022-03-16 10:35:00,212.46,212.47,212.19,212.47,3028.0,198.4174,198.4267,198.1652,198.4267,3028.0
2022-03-16 10:40:00,212.57,212.7,211.7,212.0,6477.0,198.5201,198.6415,197.7076,197.9878,6477.0
2022-03-16 10:45:00,211.99,212.24,211.87,212.11,5094.0,197.9784,198.2119,197.8664,198.0905,5094.0
2022-03-16 10:50:00,212.12,212.12,211.65,211.72,11334.0,198.0998,198.0998,197.6609,197.7263,11334.0
2022-03-16 10:55:00,211.48,212.1,211.46,212.1,3664.0,197.5021,198.0812,197.4835,198.0812,3664.0
2022-03-16 11:00:00,212.27,212.42,211.72,212.42,4201.0,198.2399,198.38,197.7263,198.38,4201.0
2022-03-16 11:05:00,212.37,212.37,211.83,211.85,3222.0,198.3333,198.3333,197.829,197.8477,3222.0
2022-03-16 11:10:00,212.0,212.0,211.71,211.71,3486.0,197.9878,197.9878,197.7169,197.7169,3486.0
2022-03-16 11:15:00,211.77,211.83,211.12,211.12,4219.0,197.773,197.829,197.1659,197.1659,4219.0
2022-03-16 11:20:00,211.24,211.5,211.01,211.5,4667.0,197.278,197.5208,197.0632,197.5208,4667.0
2022-03-16 11:25:00,211.5,211.5,211.25,211.47,2469.0,197.5208,197.5208,197.2873,197.4928,2469.0
2022-03-16 11:30:00,211.51,211.68,211.45,211.61,4090.0,197.5302,197.6889,197.4741,197.6235,4090.0
2022-03-16 11:35:00,211.63,211.66,211.36,211.53,1800.0,197.6422,197.6702,197.3901,197.5488,1800.0
2022-03-16 11:40:00,211.59,211.71,211.51,211.61,4300.0,197.6049,197.7169,197.5302,197.6235,4300.0
2022-03-16 11:45:00,211.62,211.69,211.25,211.69,2111.0,197.6329,197.6983,197.2873,197.6983,2111.0
2022-03-16 11:50:00,211.8,211.81,211.45,211.45,6069.0,197.801,197.8103,197.4741,197.4741,6069.0
2022-03-16 11:55:00,211.46,211.56,211.27,211.46,3953.0,197.4835,197.5769,197.306,197.4835,3953.0
2022-03-16 12:00:00,211.43,211.59,211.34,211.54,6421.0,197.4554,197.6049,197.3714,197.5582,6421.0
2022-03-16 12:05:00,211.59,211.59,211.26,211.29,4321.0,197.6049,197.6049,197.2967,197.3247,4321.0
2022-03-16 12:10:00,211.2,211.3,210.96,210.96,1934.0,197.2406,197.334,197.0165,197.0165,1934.0
2022-03-16 12:15:00,210.96,211.42,210.88,211.26,3512.0,197.0165,197.4461,196.9418,197.2967,3512.0
2022-03-16 12:20:00,211.2,211.51,211.2,211.51,2325.0,197.2406,197.5302,197.2406,197.5302,2325.0
2022-03-16 12:25:00,211.36,211.8,211.2,211.8,5825.0,197.3901,197.801,197.2406,197.801,5825.0
2022-03-16 12:30:00,211.74,212.15,211.6,211.97,10533.0,197.745,198.1279,197.6142,197.9598,10533.0
2022-03-16 12:35:00,212.0,212.33,212.0,212.0,4719.0,197.9878,198.296,197.9878,197.9878,4719.0
2022-03-16 12:40:00,211.96,212.45,211.9,212.45,6340.0,197.9504,198.408,197.8944,198.408,6340.0
2022-03-16 12:45:00,212.41,212.53,211.57,211.7,9489.0,198.3707,198.4827,197.5862,197.7076,9489.0
2022-03-16 12:50:00,211.64,211.93,211.61,211.82,13816.0,197.6516,197.9224,197.6235,197.8197,13816.0
2022-03-16 12:55:00,211.68,211.85,211.62,211.84,19746.0,197.6889,197.8477,197.6329,197.8383,19746.0
2022-03-16 13:00:00,211.89,211.9,211.41,211.52,4916.0,197.885,197.8944,197.4368,197.5395,4916.0
2022-03-16 13:05:00,211.43,211.53,211.29,211.32,3848.0,197.4554,197.5488,197.3247,197.3527,3848.0
2022-03-16 13:10:00,211.19,211.8,211.19,211.6,6391.0,197.2313,197.801,197.2313,197.6142,6391.0
2022-03-16 13:15:00,211.67,211.95,211.66,211.69,5750.0,197.6796,197.9411,197.6702,197.6983,5750.0
2022-03-16 13:20:00,211.68,211.78,211.44,211.56,12665.0,197.6889,197.7823,197.4648,197.5769,12665.0
2022-03-16 13:25:00,211.54,211.65,211.44,211.5,12001.0,197.5582,197.6609,197.4648,197.5208,12001.0
2022-03-16 13:30:00,211.61,211.75,211.49,211.69,15363.0,197.6235,197.7543,197.5115,197.6983,15363.0
2022-03-16 13:35:00,211.63,211.67,211.39,211.47,4229.0,197.6422,197.6796,197.4181,197.4928,4229.0
2022-03-16 13:40:00,211.45,211.55,211.17,211.55,4877.0,197.4741,197.5675,197.2126,197.5675,4877.0
2022-03-16 13:45:00,211.55,211.55,211.26,211.33,2926.0,197.5675,197.5675,197.2967,197.3621,2926.0
2022-03-16 13:50:00,211.4,211.54,211.2,211.42,4191.0,197.4274,197.5582,197.2406,197.4461,4191.0
2022-03-16 13:55:00,211.51,211.73,211.4,211.54,6126.0,197.5302,197.7356,197.4274,197.5582,6126.0
2022-03-16 14:00:00,211.45,211.45,210.0,210.16,12772.0,197.4741,197.4741,196.12,196.2694,12772.0
2022-03-16 14:05:00,210.0,210.56,209.47,209.47,7961.0,196.12,196.6429,195.625,195.625,7961.0
2022-03-16 14:10:00,209.5,209.59,208.72,208.83,9204.0,195.653,195.7371,194.9246,195.0273,9204.0
2022-03-16 14:15:00,208.71,209.42,208.67,209.23,10397.0,194.9152,195.5783,194.8779,195.4009,10397.0
2022-03-16 14:20:00,209.36,209.38,208.69,208.81,7209.0,195.5223,195.5409,194.8965,195.0086,7209.0
2022-03-16 14:25:00,208.77,209.2,208.63,208.64,6081.0,194.9713,195.3728,194.8405,194.8499,6081.0
2022-03-16 14:30:00,208.6,208.61,207.86,208.17,11780.0,194.8125,194.8218,194.1214,194.4109,11780.0
2022-03-16 14:35:00,208.27,209.14,207.92,209.14,9488.0,194.5043,195.3168,194.1774,195.3168,9488.0
2022-03-16 14:40:00,209.12,209.91,209.01,209.7,11625.0,195.2981,196.0359,195.1954,195.8398,11625.0
2022-03-16 14:45:00,209.49,210.19,209.08,209.38,14794.0,195.6437,196.2974,195.2608,195.5409,14794.0
2022-03-16 14:50:00,209.37,210.07,209.25,209.92,9320.0,195.5316,196.1853,195.4195,196.0452,9320.0
2022-03-16 14:55:00,209.97,210.67,209.96,210.36,9354.0,196.0919,196.7457,196.0826,196.4562,9354.0
2022-03-16 15:00:00,210.34,210.69,210.18,210.65,8543.0,196.4375,196.7644,196.2881,196.727,8543.0
2022-03-16 15:05:00,210.69,211.05,210.15,210.41,10598.0,196.7644,197.1006,196.26,196.5029,10598.0
2022-03-16 15:10:00,210.34,210.82,210.34,210.82,8917.0,196.4375,196.8858,196.4375,196.8858,8917.0
2022-03-16 15:15:00,210.79,211.38,210.57,211.38,11983.0,196.8577,197.4087,196.6523,197.4087,11983.0
2022-03-16 15:20:00,211.36,211.75,211.04,211.5,30786.0,197.3901,197.7543,197.0912,197.5208,30786.0
2022-03-16 15:25:00,211.56,211.67,211.19,211.34,22580.0,197.5769,197.6796,197.2313,197.3714,22580.0
2022-03-16 15:30:00,211.36,211.36,210.85,211.15,13076.0,197.3901,197.3901,196.9138,197.194,13076.0
2022-03-16 15:35:00,211.04,211.12,210.76,210.91,37746.0,197.0912,197.1659,196.8297,196.9698,37746.0
2022-03-16 15:40:00,210.93,211.1,210.73,210.86,37476.0,196.9885,197.1473,196.8017,196.9231,37476.0
2022-03-16 15:45:00,210.92,211.58,210.83,211.53,43152.0,196.9792,197.5955,196.8951,197.5488,43152.0
2022-03-16 15:50:00,211.56,211.87,211.12,211.22,87828.0,197.5769,197.8664,197.1659,197.2593,87828.0
2022-03-16 15:55:00,211.26,212.61,211.25,212.41,218698.0,197.2967,198.5575,197.2873,198.3707,218698.0
2022-03-17 09:30:00,211.88,212.56,211.35,212.4,18389.0,197.8757,198.5108,197.3807,198.3613,18389.0
2022-03-17 09:35:00,212.0,212.53,211.63,211.63,8319.0,197.9878,198.4827,197.6422,197.6422,8319.0
2022-03-17 09:40:00,211.64,211.91,211.39,211.62,5708.0,197.6516,197.9037,197.4181,197.6329,5708.0
2022-03-17 09:45:00,211.61,212.13,211.56,212.13,11581.0,197.6235,198.1092,197.5769,198.1092,11581.0
2022-03-17 09:50:00,212.29,212.61,212.14,212.15,5897.0,198.2586,198.5575,198.1185,198.1279,5897.0
2022-03-17 09:55:00,212.24,212.49,212.14,212.32,6445.0,198.2119,198.4454,198.1185,198.2866,6445.0
2022-03-17 10:00:00,212.49,212.9,212.47,212.55,12072.0,198.4454,198.8283,198.4267,198.5014,12072.0
2022-03-17 10:05:00,212.6,213.13,212.54,212.88,11403.0,198.5481,199.0431,198.4921,198.8096,11403.0
2022-03-17 10:10:00,212.79,212.97,212.44,212.56,8350.0,198.7256,198.8937,198.3987,198.5108,8350.0
2022-03-17 10:15:00,212.49,213.0,212.39,212.39,10052.0,198.4454,198.9217,198.352,198.352,10052.0
2022-03-17 10:20:00,212.41,212.42,212.06,212.34,5232.0,198.3707,198.38,198.0438,198.3053,5232.0
2022-03-17 10:25:00,212.3,212.39,212.01,212.26,10848.0,198.2679,198.352,197.9971,198.2306,10848.0
2022-03-17 10:30:00,212.28,212.28,211.63,211.83,9444.0,198.2493,198.2493,197.6422,197.829,9444.0
2022-03-17 10:35:00,211.92,212.08,211.82,212.05,6066.0,197.9131,198.0625,197.8197,198.0345,6066.0
2022-03-17 10:40:00,212.14,212.19,211.85,212.01,9342.0,198.1185,198.1652,197.8477,197.9971,9342.0
2022-03-17 10:45:00,212.08,212.11,211.41,211.7,9173.0,198.0625,198.0905,197.4368,197.7076,9173.0
2022-03-17 10:50:00,211.84,211.98,211.77,211.83,4959.0,197.8383,197.9691,197.773,197.829,4959.0
2022-03-17 10:55:00,211.87,212.33,211.87,212.23,8768.0,197.8664,198.296,197.8664,198.2026,8768.0
2022-03-17 11:00:00,212.22,212.31,211.98,212.09,4303.0,198.1932,198.2773,197.9691,198.0718,4303.0
2022-03-17 11:05:00,212.09,212.37,212.09,212.24,10319.0,198.0718,198.3333,198.0718,198.2119,10319.0
2022-03-17 11:10:00,212.16,212.19,211.92,211.92,5556.0,198.1372,198.1652,197.9131,197.9131,5556.0
2022-03-17 11:15:00,211.81,212.02,211.62,211.73,6953.0,197.8103,198.0064,197.6329,197.7356,6953.0
2022-03-17 11:20:00,211.67,211.94,211.62,211.86,7405.0,197.6796,197.9317,197.6329,197.857,7405.0
2022-03-17 11:25:00,211.77,211.8,211.63,211.73,4688.0,197.773,197.801,197.6422,197.7356,4688.0
2022-03-17 11:30:00,211.72,211.83,211.58,211.83,6348.0,197.7263,197.829,197.5955,197.829,6348.0
2022-03-17 11:35:00,211.73,211.93,211.7,211.89,5115.0,197.7356,197.9224,197.7076,197.885,5115.0
2022-03-17 11:40:00,212.01,212.24,211.99,212.08,5814.0,197.9971,198.2119,197.9784,198.0625,5814.0
2022-03-17 11:45:00,212.08,212.21,211.48,211.48,5240.0,198.0625,198.1839,197.5021,197.5021,5240.0
2022-03-17 11:50:00,211.62,212.03,211.53,211.88,7408.0,197.6329,198.0158,197.5488,197.8757,7408.0
2022-03-17 11:55:00,211.87,212.08,211.85,211.87,6372.0,197.8664,198.0625,197.8477,197.8664,6372.0
2022-03-17 12:00:00,211.88,211.92,211.6,211.9,15690.0,197.8757,197.9131,197.6142,197.8944,15690.0
2022-03-17 12:05:00,212.03,212.17,211.91,211.99,3683.0,198.0158,198.1465,197.9037,197.9784,3683.0
2022-03-17 12:10:00,212.01,212.01,211.78,211.89,3897.0,197.9971,197.9971,197.7823,197.885,3897.0
2022-03-17 12:15:00,211.85,211.97,211.69,211.97,3260.0,197.8477,197.9598,197.6983,197.9598,3260.0
2022-03-17 12:20:00,212.08,212.37,212.07,212.33,4306.0,198.0625,198.3333,198.0531,198.296,4306.0
2022-03-17 12:25:00,212.34,212.41,212.12,212.29,3823.0,198.3053,198.3707,198.0998,198.2586,3823.0
2022-03-17 12:30:00,212.38,212.56,212.36,212.56,1500.0,198.3427,198.5108,198.324,198.5108,1500.0
2022-03-17 12:35:00,212.54,212.69,212.47,212.55,2120.0,198.4921,198.6322,198.4267,198.5014,2120.0
2022-03-17 12:40:00,212.51,212.51,212.29,212.29,1600.0,198.4641,198.4641,198.2586,198.2586,1600.0
2022-03-17 12:45:00,212.39,212.39,212.13,212.2,1521.0,198.352,198.352,198.1092,198.1746,1521.0
2022-03-17 12:50:00,212.21,212.36,212.16,212.29,3503.0,198.1839,198.324,198.1372,198.2586,3503.0
2022-03-17 12:55:00,212.36,212.49,212.28,212.49,1425.0,198.324,198.4454,198.2493,198.4454,1425.0
2022-03-17 13:00:00,212.36,212.41,212.17,212.21,2479.0,198.324,198.3707,198.1465,198.1839,2479.0
2022-03-17 13:05:00,212.24,212.26,211.98,212.13,1970.0,198.2119,198.2306,197.9691,198.1092,1970.0
2022-03-17 13:10:00,212.01,212.19,211.94,212.09,1753.0,197.9971,198.1652,197.9317,198.0718,1753.0
2022-03-17 13:15:00,211.99,212.37,211.99,212.31,3300.0,197.9784,198.3333,197.9784,198.2773,3300.0
2022-03-17 13:20:00,212.33,212.59,212.33,212.59,1742.0,198.296,198.5388,198.296,198.5388,1742.0
2022-03-17 13:25:00,212.61,213.23,212.61,213.12,3812.0,198.5575,199.1365,198.5575,199.0337,3812.0
2022-03-17 13:30:00,213.19,213.43,213.12,213.42,2518.0,199.0991,199.3233,199.0337,199.3139,2518.0
2022-03-17 13:35:00,213.38,213.57,213.36,213.57,5544.0,199.2766,199.454,199.2579,199.454,5544.0
2022-03-17 13:40:00,213.6,213.91,213.59,213.91,11276.0,199.482,199.7715,199.4727,199.7715,11276.0
2022-03-17 13:45:00,213.92,213.95,213.62,213.8,5491.0,199.7809,199.8089,199.5007,199.6688,5491.0
2022-03-17 13:50:00,213.75,213.96,213.65,213.72,4231.0,199.6221,199.8182,199.5287,199.5941,4231.0
2022-03-17 13:55:00,213.77,214.0,213.7,213.71,4252.0,199.6408,199.8556,199.5754,199.5847,4252.0
2022-03-17 14:00:00,213.69,213.7,213.46,213.54,3110.0,199.5661,199.5754,199.3513,199.426,3110.0
2022-03-17 14:05:00,213.55,213.63,213.48,213.5,2112.0,199.4353,199.51,199.3699,199.3886,2112.0
2022-03-17 14:10:00,213.37,213.41,212.91,212.97,11580.0,199.2672,199.3046,198.8376,198.8937,11580.0
2022-03-17 14:15:00,213.02,213.12,212.94,212.97,4255.0,198.9404,199.0337,198.8656,198.8937,4255.0
2022-03-17 14:20:00,213.01,213.06,212.67,212.67,3600.0,198.931,198.9777,198.6135,198.6135,3600.0
2022-03-17 14:25:00,212.72,212.91,212.65,212.67,2457.0,198.6602,198.8376,198.5948,198.6135,2457.0
2022-03-17 14:30:00,212.72,212.98,212.67,212.94,4008.0,198.6602,198.903,198.6135,198.8656,4008.0
2022-03-17 14:35:00,212.9,213.08,212.83,213.08,3026.0,198.8283,198.9964,198.7629,198.9964,3026.0
2022-03-17 14:40:00,213.06,213.18,212.87,213.18,4722.0,198.9777,199.0898,198.8003,199.0898,4722.0
2022-03-17 14:45:00,213.22,213.53,213.13,213.32,5761.0,199.1271,199.4166,199.0431,199.2205,5761.0
2022-03-17 14:50:00,213.32,213.38,213.21,213.21,3829.0,199.2205,199.2766,199.1178,199.1178,3829.0
2022-03-17 14:55:00,213.26,213.26,213.1,213.23,3226.0,199.1645,199.1645,199.0151,199.1365,3226.0
2022-03-17 15:00:00,213.25,213.41,213.07,213.41,4786.0,199.1552,199.3046,198.987,199.3046,4786.0
2022-03-17 15:05:00,213.49,213.5,213.13,213.21,6980.0,199.3793,199.3886,199.0431,199.1178,6980.0
2022-03-17 15:10:00,213.18,213.18,212.84,212.95,6417.0,199.0898,199.0898,198.7723,198.875,6417.0
2022-03-17 15:15:00,212.96,213.17,212.94,213.07,7277.0,198.8843,199.0804,198.8656,198.987,7277.0
2022-03-17 15:20:00,213.05,213.07,212.76,212.84,9946.0,198.9684,198.987,198.6975,198.7723,9946.0
2022-03-17 15:25:00,212.93,213.34,212.89,213.21,7518.0,198.8563,199.2392,198.8189,199.1178,7518.0
2022-03-17 15:30:00,213.24,213.24,212.83,213.09,10977.0,199.1458,199.1458,198.7629,199.0057,10977.0
2022-03-17 15:35:00,213.13,213.26,212.99,213.1,5688.0,199.0431,199.1645,198.9123,199.0151,5688.0
2022-03-17 15:40:00,213.14,213.68,213.12,213.58,11039.0,199.0524,199.5567,199.0337,199.4633,11039.0
2022-03-17 15:45:00,213.52,213.7,213.4,213.63,20126.0,199.4073,199.5754,199.2952,199.51,20126.0
2022-03-17 15:50:00,213.64,213.69,213.25,213.55,52822.0,199.5194,199.5661,199.1552,199.4353,52822.0
2022-03-17 15:55:00,213.48,213.95,213.37,213.91,124565.0,199.3699,199.8089,199.2672,199.7715,124565.0
2022-03-18 09:30:00,213.64,213.92,212.23,212.88,400316.0,199.5194,199.7809,198.2026,198.8096,400316.0
2022-03-18 09:35:00,212.68,213.34,212.52,212.71,4510.0,198.6228,199.2392,198.4734,198.6508,4510.0
2022-03-18 09:40:00,212.81,213.14,212.54,212.79,13525.0,198.7442,199.0524,198.4921,198.7256,13525.0
2022-03-18 09:45:00,212.7,213.23,212.66,213.22,16425.0,198.6415,199.1365,198.6041,199.1271,16425.0
2022-03-18 09:50:00,213.16,213.16,212.81,212.81,11146.0,199.0711,199.0711,198.7442,198.7442,11146.0
2022-03-18 09:55:00,212.9,213.13,212.61,213.13,5830.0,198.8283,199.0431,198.5575,199.0431,5830.0
2022-03-18 10:00:00,213.02,213.24,212.82,213.07,5629.0,198.9404,199.1458,198.7536,198.987,5629.0
2022-03-18 10:05:00,213.09,213.14,212.93,213.01,3663.0,199.0057,199.0524,198.8563,198.931,3663.0
2022-03-18 10:10:00,213.18,213.99,213.15,213.65,12976.0,199.0898,199.8462,199.0618,199.5287,12976.0
2022-03-18 10:15:00,213.6,213.62,213.21,213.49,4478.0,199.482,199.5007,199.1178,199.3793,4478.0
2022-03-18 10:20:00,213.66,213.8,213.24,213.71,5060.0,199.5381,199.6688,199.1458,199.5847,5060.0
2022-03-18 10:25:00,213.81,214.08,213.74,213.96,10485.0,199.6781,199.9303,199.6128,199.8182,10485.0
2022-03-18 10:30:00,213.93,214.37,213.87,214.25,6557.0,199.7902,200.2011,199.7342,200.0891,6557.0
2022-03-18 10:35:00,214.49,214.82,214.28,214.71,9482.0,200.3132,200.6214,200.1171,200.5187,9482.0
2022-03-18 10:40:00,214.74,214.81,214.29,214.37,19930.0,200.5467,200.612,200.1264,200.2011,19930.0
2022-03-18 10:45:00,214.41,214.76,214.38,214.5,5715.0,200.2385,200.5653,200.2105,200.3225,5715.0
2022-03-18 10:50:00,214.53,214.53,214.07,214.5,17628.0,200.3505,200.3505,199.921,200.3225,17628.0
2022-03-18 10:55:00,214.41,214.58,214.09,214.14,2728.0,200.2385,200.3972,199.9396,199.9863,2728.0
2022-03-18 11:00:00,214.24,214.49,214.02,214.07,5891.0,200.0797,200.3132,199.8743,199.921,5891.0
2022-03-18 11:05:00,214.08,214.35,214.0,214.21,1688.0,199.9303,200.1824,199.8556,200.0517,1688.0
2022-03-18 11:10:00,214.27,214.51,214.18,214.18,6074.0,200.1077,200.3319,200.0237,200.0237,6074.0
2022-03-18 11:15:00,214.18,214.18,213.77,213.9,5676.0,200.0237,200.0237,199.6408,199.7622,5676.0
2022-03-18 11:20:00,213.75,213.87,213.49,213.55,1833.0,199.6221,199.7342,199.3793,199.4353,1833.0
2022-03-18 11:25:00,213.55,213.73,213.39,213.57,4275.0,199.4353,199.6034,199.2859,199.454,4275.0
2022-03-18 11:30:00,213.54,213.84,213.54,213.66,2801.0,199.426,199.7062,199.426,199.5381,2801.0
2022-03-18 11:35:00,213.63,214.43,213.53,214.05,10376.0,199.51,200.2572,199.4166,199.9023,10376.0
2022-03-18 11:40:00,213.93,213.93,213.46,213.46,11300.0,199.7902,199.7902,199.3513,199.3513,11300.0
2022-03-18 11:45:00,213.51,213.65,213.38,213.38,6910.0,199.398,199.5287,199.2766,199.2766,6910.0
2022-03-18 11:50:00,213.52,213.67,213.11,213.11,4201.0,199.4073,199.5474,199.0244,199.0244,4201.0
2022-03-18 11:55:00,213.41,213.69,213.41,213.58,5035.0,199.3046,199.5661,199.3046,199.4633,5035.0
2022-03-18 12:00:00,213.51,213.59,213.34,213.59,4067.0,199.398,199.4727,199.2392,199.4727,4067.0
2022-03-18 12:05:00,213.59,213.73,213.48,213.57,4613.0,199.4727,199.6034,199.3699,199.454,4613.0
2022-03-18 12:10:00,213.51,213.61,213.32,213.47,5341.0,199.398,199.4914,199.2205,199.3606,5341.0
2022-03-18 12:15:00,213.48,213.85,213.47,213.63,2400.0,199.3699,199.7155,199.3606,199.51,2400.0
2022-03-18 12:20:00,213.68,213.99,213.54,213.85,4500.0,199.5567,199.8462,199.426,199.7155,4500.0
2022-03-18 12:25:00,213.85,214.18,213.84,214.05,7216.0,199.7155,200.0237,199.7062,199.9023,7216.0
2022-03-18 12:30:00,214.01,214.11,213.97,214.08,2461.0,199.8649,199.9583,199.8276,199.9303,2461.0
2022-03-18 12:35:00,214.13,214.26,213.84,213.94,3210.0,199.977,200.0984,199.7062,199.7995,3210.0
2022-03-18 12:40:00,214.1,214.15,213.83,214.15,3300.0,199.949,199.9957,199.6968,199.9957,3300.0
2022-03-18 12:45:00,214.1,214.1,213.44,213.57,4660.0,199.949,199.949,199.3326,199.454,4660.0
2022-03-18 12:50:00,213.65,213.91,213.62,213.88,3800.0,199.5287,199.7715,199.5007,199.7435,3800.0
2022-03-18 12:55:00,213.84,213.91,213.75,213.88,3808.0,199.7062,199.7715,199.6221,199.7435,3808.0
2022-03-18 13:00:00,213.87,214.2,213.85,213.86,5132.0,199.7342,200.0424,199.7155,199.7248,5132.0
2022-03-18 13:05:00,213.91,214.36,213.9,214.34,3145.0,199.7715,200.1918,199.7622,200.1731,3145.0
2022-03-18 13:10:00,214.33,214.44,214.21,214.27,3860.0,200.1638,200.2665,200.0517,200.1077,3860.0
2022-03-18 13:15:00,214.25,214.28,214.1,214.13,4327.0,200.0891,200.1171,199.949,199.977,4327.0
2022-03-18 13:20:00,214.21,214.3,214.07,214.24,4919.0,200.0517,200.1358,199.921,200.0797,4919.0
2022-03-18 13:25:00,214.2,214.21,213.87,214.05,177045.0,200.0424,200.0517,199.7342,199.9023,177045.0
2022-03-18 13:30:00,214.05,214.27,213.98,214.25,15054.0,199.9023,200.1077,199.8369,200.0891,15054.0
2022-03-18 13:35:00,214.27,214.52,214.2,214.21,10728.0,200.1077,200.3412,200.0424,200.0517,10728.0
2022-03-18 13:40:00,214.17,214.47,214.16,214.35,8730.0,200.0143,200.2945,200.005,200.1824,8730.0
2022-03-18 13:45:00,214.37,214.46,214.25,214.35,31448.0,200.2011,200.2852,200.0891,200.1824,31448.0
2022-03-18 13:50:00,214.35,214.4,214.19,214.22,34451.0,200.1824,200.2291,200.033,200.061,34451.0
2022-03-18 13:55:00,214.26,214.61,214.25,214.47,17005.0,200.0984,200.4253,200.0891,200.2945,17005.0
2022-03-18 14:00:00,214.54,214.61,214.37,214.37,6476.0,200.3599,200.4253,200.2011,200.2011,6476.0
2022-03-18 14:05:00,214.37,214.39,214.19,214.23,6100.0,200.2011,200.2198,200.033,200.0704,6100.0
2022-03-18 14:10:00,214.23,214.4,214.11,214.36,6120.0,200.0704,200.2291,199.9583,200.1918,6120.0
2022-03-18 14:15:00,214.34,214.55,214.32,214.4,4100.0,200.1731,200.3692,200.1544,200.2291,4100.0
2022-03-18 14:20:00,214.39,214.55,214.26,214.49,3048.0,200.2198,200.3692,200.0984,200.3132,3048.0
2022-03-18 14:25:00,214.48,214.58,214.3,214.47,5833.0,200.3039,200.3972,200.1358,200.2945,5833.0
2022-03-18 14:30:00,214.5,214.6,214.37,214.6,2870.0,200.3225,200.4159,200.2011,200.4159,2870.0
2022-03-18 14:35:00,214.69,214.73,214.57,214.65,4075.0,200.5,200.5373,200.3879,200.4626,4075.0
2022-03-18 14:40:00,214.66,214.66,214.31,214.34,4537.0,200.472,200.472,200.1451,200.1731,4537.0
2022-03-18 14:45:00,214.42,214.55,214.38,214.39,5259.0,200.2478,200.3692,200.2105,200.2198,5259.0
2022-03-18 14:50:00,214.44,214.56,214.42,214.54,7159.0,200.2665,200.3786,200.2478,200.3599,7159.0
2022-03-18 14:55:00,214.54,214.7,214.44,214.7,4100.0,200.3599,200.5093,200.2665,200.5093,4100.0
2022-03-18 15:00:00,214.7,215.01,214.59,215.01,9596.0,200.5093,200.7988,200.4066,200.7988,9596.0
2022-03-18 15:05:00,215.01,215.22,214.96,215.22,6769.0,200.7988,200.9949,200.7521,200.9949,6769.0
2022-03-18 15:10:00,215.28,215.68,215.24,215.63,8132.0,201.051,201.4245,201.0136,201.3778,8132.0
2022-03-18 15:15:00,215.64,215.78,215.55,215.72,10030.0,201.3872,201.5179,201.3031,201.4619,10030.0
2022-03-18 15:20:00,215.77,215.97,215.6,215.97,8186.0,201.5086,201.6954,201.3498,201.6954,8186.0
2022-03-18 15:25:00,215.96,216.43,215.95,216.31,9704.0,201.686,202.125,201.6767,202.0129,9704.0
2022-03-18 15:30:00,216.37,216.89,216.33,216.89,18451.0,202.0689,202.5546,202.0316,202.5546,18451.0
2022-03-18 15:35:00,216.9,216.92,216.4,216.41,38705.0,202.5639,202.5826,202.097,202.1063,38705.0
2022-03-18 15:40:00,216.41,217.2,216.41,217.18,22483.0,202.1063,202.8441,202.1063,202.8254,22483.0
2022-03-18 15:45:00,217.13,217.47,217.06,217.34,20410.0,202.7787,203.0962,202.7133,202.9748,20410.0
2022-03-18 15:50:00,217.32,217.32,214.6,215.06,235591.0,202.9561,202.9561,200.4159,200.8455,235591.0
2022-03-18 15:55:00,214.83,215.29,214.54,214.66,406358.0,200.6307,201.0603,200.3599,200.472,406358.0
2022-03-21 09:30:00,214.25,214.99,213.67,214.84,35907.0,200.0891,200.7801,199.5474,200.6401,35907.0
2022-03-21 09:35:00,214.81,215.28,214.32,214.44,21699.0,200.612,201.051,200.1544,200.2665,21699.0
2022-03-21 09:40:00,214.3,214.4,213.53,213.81,15308.0,200.1358,200.2291,199.4166,199.6781,15308.0
2022-03-21 09:45:00,213.91,214.41,213.88,214.29,16111.0,199.7715,200.2385,199.7435,200.1264,16111.0
2022-03-21 09:50:00,214.24,214.58,213.9,213.9,4550.0,200.0797,200.3972,199.7622,199.7622,4550.0
2022-03-21 09:55:00,213.8,213.84,212.52,212.53,6682.0,199.6688,199.7062,198.4734,198.4827,6682.0
2022-03-21 10:00:00,212.55,213.35,212.55,212.94,7536.0,198.5014,199.2485,198.5014,198.8656,7536.0
2022-03-21 10:05:00,213.03,213.29,212.77,213.1,9788.0,198.9497,199.1925,198.7069,199.0151,9788.0
2022-03-21 10:10:00,213.21,213.28,212.64,213.02,7600.0,199.1178,199.1832,198.5855,198.9404,7600.0
2022-03-21 10:15:00,213.01,213.44,212.81,213.19,6659.0,198.931,199.3326,198.7442,199.0991,6659.0
2022-03-21 10:20:00,213.02,213.2,212.78,212.95,7902.0,198.9404,199.1085,198.7162,198.875,7902.0
2022-03-21 10:25:00,212.84,213.43,212.84,213.36,8272.0,198.7723,199.3233,198.7723,199.2579,8272.0
2022-03-21 10:30:00,213.33,213.52,213.12,213.17,5928.0,199.2299,199.4073,199.0337,199.0804,5928.0
2022-03-21 10:35:00,213.27,213.69,213.1,213.19,9725.0,199.1738,199.5661,199.0151,199.0991,9725.0
2022-03-21 10:40:00,213.18,213.4,213.11,213.15,7632.0,199.0898,199.2952,199.0244,199.0618,7632.0
2022-03-21 10:45:00,213.08,213.3,212.91,213.14,10380.0,198.9964,199.2018,198.8376,199.0524,10380.0
2022-03-21 10:50:00,213.1,213.27,213.02,213.22,5862.0,199.0151,199.1738,198.9404,199.1271,5862.0
2022-03-21 10:55:00,213.25,213.59,212.75,213.36,7100.0,199.1552,199.4727,198.6882,199.2579,7100.0
2022-03-21 11:00:00,213.32,213.56,213.32,213.45,6800.0,199.2205,199.4447,199.2205,199.3419,6800.0
2022-03-21 11:05:00,213.44,213.58,212.9,212.9,23038.0,199.3326,199.4633,198.8283,198.8283,23038.0
2022-03-21 11:10:00,213.0,213.39,212.9,213.03,4111.0,198.9217,199.2859,198.8283,198.9497,4111.0
2022-03-21 11:15:00,213.11,213.42,213.04,213.14,8593.0,199.0244,199.3139,198.959,199.0524,8593.0
2022-03-21 11:20:00,213.12,213.59,213.01,213.48,7351.0,199.0337,199.4727,198.931,199.3699,7351.0
2022-03-21 11:25:00,213.6,213.75,213.51,213.51,8962.0,199.482,199.6221,199.398,199.398,8962.0
2022-03-21 11:30:00,213.57,213.66,213.46,213.56,8438.0,199.454,199.5381,199.3513,199.4447,8438.0
2022-03-21 11:35:00,213.41,213.48,213.03,213.03,11463.0,199.3046,199.3699,198.9497,198.9497,11463.0
2022-03-21 11:40:00,213.03,213.21,212.76,212.76,5845.0,198.9497,199.1178,198.6975,198.6975,5845.0
2022-03-21 11:45:00,212.68,212.86,212.49,212.52,3919.0,198.6228,198.7909,198.4454,198.4734,3919.0
2022-03-21 11:50:00,212.61,212.88,212.44,212.78,5261.0,198.5575,198.8096,198.3987,198.7162,5261.0
2022-03-21 11:55:00,212.72,213.27,212.7,212.98,4630.0,198.6602,199.1738,198.6415,198.903,4630.0
2022-03-21 12:00:00,213.01,213.06,212.65,212.74,3114.0,198.931,198.9777,198.5948,198.6789,3114.0
2022-03-21 12:05:00,212.85,212.97,212.57,212.77,2672.0,198.7816,198.8937,198.5201,198.7069,2672.0
2022-03-21 12:10:00,212.75,212.94,212.64,212.85,7554.0,198.6882,198.8656,198.5855,198.7816,7554.0
2022-03-21 12:15:00,212.83,212.83,212.45,212.8,9440.0,198.7629,198.7629,198.408,198.7349,9440.0
2022-03-21 12:20:00,212.74,213.0,212.74,212.8,2466.0,198.6789,198.9217,198.6789,198.7349,2466.0
2022-03-21 12:25:00,212.85,212.88,212.74,212.79,4605.0,198.7816,198.8096,198.6789,198.7256,4605.0
2022-03-21 12:30:00,212.78,212.78,211.68,212.34,12123.0,198.7162,198.7162,197.6889,198.3053,12123.0
2022-03-21 12:35:00,212.34,212.34,211.77,212.08,5811.0,198.3053,198.3053,197.773,198.0625,5811.0
2022-03-21 12:40:00,212.07,212.23,212.0,212.23,1998.0,198.0531,198.2026,197.9878,198.2026,1998.0
2022-03-21 12:45:00,212.22,212.36,212.02,212.26,3805.0,198.1932,198.324,198.0064,198.2306,3805.0
2022-03-21 12:50:00,212.16,212.21,211.42,211.42,8790.0,198.1372,198.1839,197.4461,197.4461,8790.0
2022-03-21 12:55:00,211.39,211.75,211.06,211.11,11125.0,197.4181,197.7543,197.1099,197.1566,11125.0
2022-03-21 13:00:00,211.07,211.18,210.8,210.8,11599.0,197.1192,197.222,196.8671,196.8671,11599.0
2022-03-21 13:05:00,210.92,211.26,210.87,211.05,13129.0,196.9792,197.2967,196.9325,197.1006,13129.0
2022-03-21 13:10:00,211.0,211.15,210.86,210.92,15362.0,197.0539,197.194,196.9231,196.9792,15362.0
2022-03-21 13:15:00,210.85,210.91,210.47,210.47,9206.0,196.9138,196.9698,196.5589,196.5589,9206.0
2022-03-21 13:20:00,210.53,210.82,210.36,210.82,3992.0,196.6149,196.8858,196.4562,196.8858,3992.0
2022-03-21 13:25:00,210.66,210.99,210.66,210.93,9028.0,196.7363,197.0445,196.7363,196.9885,9028.0
2022-03-21 13:30:00,210.89,211.28,210.82,211.18,6716.0,196.9511,197.3154,196.8858,197.222,6716.0
2022-03-21 13:35:00,211.17,211.46,211.04,211.36,9674.0,197.2126,197.4835,197.0912,197.3901,9674.0
2022-03-21 13:40:00,211.23,211.23,210.85,210.95,4200.0,197.2687,197.2687,196.9138,197.0072,4200.0
2022-03-21 13:45:00,211.04,211.37,210.95,211.33,3300.0,197.0912,197.3994,197.0072,197.3621,3300.0
2022-03-21 13:50:00,211.35,211.53,211.27,211.47,3124.0,197.3807,197.5488,197.306,197.4928,3124.0
2022-03-21 13:55:00,211.41,211.52,211.2,211.48,2459.0,197.4368,197.5395,197.2406,197.5021,2459.0
2022-03-21 14:00:00,211.59,211.74,211.08,211.18,5400.0,197.6049,197.745,197.1286,197.222,5400.0
2022-03-21 14:05:00,211.02,211.26,210.82,211.26,15876.0,197.0725,197.2967,196.8858,197.2967,15876.0
2022-03-21 14:10:00,211.31,211.42,210.96,210.96,3829.0,197.3434,197.4461,197.0165,197.0165,3829.0
2022-03-21 14:15:00,210.99,211.14,210.87,211.13,5861.0,197.0445,197.1846,196.9325,197.1753,5861.0
2022-03-21 14:20:00,211.21,211.71,211.14,211.71,5544.0,197.25,197.7169,197.1846,197.7169,5544.0
2022-03-21 14:25:00,211.64,211.93,211.56,211.74,12495.0,197.6516,197.9224,197.5769,197.745,12495.0
2022-03-21 14:30:00,211.7,211.7,211.5,211.58,3393.0,197.7076,197.7076,197.5208,197.5955,3393.0
2022-03-21 14:35:00,211.64,211.72,211.36,211.63,5573.0,197.6516,197.7263,197.3901,197.6422,5573.0
2022-03-21 14:40:00,211.66,211.84,211.38,211.63,6032.0,197.6702,197.8383,197.4087,197.6422,6032.0
2022-03-21 14:45:00,211.72,211.85,211.47,211.63,8547.0,197.7263,197.8477,197.4928,197.6422,8547.0
2022-03-21 14:50:00,211.53,211.73,211.4,211.45,7876.0,197.5488,197.7356,197.4274,197.4741,7876.0
2022-03-21 14:55:00,211.46,211.46,210.96,211.01,6404.0,197.4835,197.4835,197.0165,197.0632,6404.0
2022-03-21 15:00:00,210.98,211.16,210.95,211.12,10644.0,197.0352,197.2033,197.0072,197.1659,10644.0
2022-03-21 15:05:00,211.09,211.26,211.0,211.0,7559.0,197.1379,197.2967,197.0539,197.0539,7559.0
2022-03-21 15:10:00,211.1,211.49,211.06,211.44,7040.0,197.1473,197.5115,197.1099,197.4648,7040.0
2022-03-21 15:15:00,211.68,211.78,211.29,211.3,4855.0,197.6889,197.7823,197.3247,197.334,4855.0
2022-03-21 15:20:00,211.35,211.63,211.34,211.63,4493.0,197.3807,197.6422,197.3714,197.6422,4493.0
2022-03-21 15:25:00,211.58,211.85,211.56,211.8,6309.0,197.5955,197.8477,197.5769,197.801,6309.0
2022-03-21 15:30:00,211.85,211.85,211.15,211.22,24480.0,197.8477,197.8477,197.194,197.2593,24480.0
2022-03-21 15:35:00,211.3,211.34,211.09,211.15,7855.0,197.334,197.3714,197.1379,197.194,7855.0
2022-03-21 15:40:00,211.2,211.45,211.14,211.33,11982.0,197.2406,197.4741,197.1846,197.3621,11982.0
2022-03-21 15:45:00,211.3,211.56,211.15,211.18,14638.0,197.334,197.5769,197.194,197.222,14638.0
2022-03-21 15:50:00,211.18,212.23,211.18,212.14,31309.0,197.222,198.2026,197.222,198.1185,31309.0
2022-03-21 15:55:00,212.16,212.62,211.86,212.54,104590.0,198.1372,198.5668,197.857,198.4921,104590.0
2022-03-22 09:30:00,212.66,213.13,211.37,211.98,22223.0,198.6041,199.0431,197.3994,197.9691,22223.0
2022-03-22 09:35:00,211.96,212.47,211.71,212.47,8602.0,197.9504,198.4267,197.7169,198.4267,8602.0
2022-03-22 09:40:00,212.59,213.14,212.37,212.81,13891.0,198.5388,199.0524,198.3333,198.7442,13891.0
2022-03-22 09:45:00,212.73,212.82,211.93,212.26,6916.0,198.6695,198.7536,197.9224,198.2306,6916.0
2022-03-22 09:50:00,212.3,212.89,212.14,212.35,6660.0,198.2679,198.8189,198.1185,198.3146,6660.0
2022-03-22 09:55:00,212.26,212.46,212.15,212.21,5363.0,198.2306,198.4174,198.1279,198.1839,5363.0
2022-03-22 10:00:00,212.28,213.26,212.21,212.9,7249.0,198.2493,199.1645,198.1839,198.8283,7249.0
2022-03-22 10:05:00,212.95,213.24,212.63,213.02,5598.0,198.875,199.1458,198.5761,198.9404,5598.0
2022-03-22 10:10:00,213.09,213.49,213.08,213.18,7910.0,199.0057,199.3793,198.9964,199.0898,7910.0
2022-03-22 10:15:00,213.25,213.47,213.13,213.47,8867.0,199.1552,199.3606,199.0431,199.3606,8867.0
2022-03-22 10:20:00,213.43,213.5,213.29,213.33,6926.0,199.3233,199.3886,199.1925,199.2299,6926.0
2022-03-22 10:25:00,213.36,213.41,212.96,213.29,13386.0,199.2579,199.3046,198.8843,199.1925,13386.0
2022-03-22 10:30:00,213.41,213.85,213.41,213.82,9978.0,199.3046,199.7155,199.3046,199.6875,9978.0
2022-03-22 10:35:00,213.78,213.85,213.5,213.59,13489.0,199.6501,199.7155,199.3886,199.4727,13489.0
2022-03-22 10:40:00,213.55,213.67,213.41,213.53,10759.0,199.4353,199.5474,199.3046,199.4166,10759.0
2022-03-22 10:45:00,213.47,213.49,213.18,213.34,5968.0,199.3606,199.3793,199.0898,199.2392,5968.0
2022-03-22 10:50:00,213.28,213.76,213.21,213.6,12201.0,199.1832,199.6314,199.1178,199.482,12201.0
2022-03-22 10:55:00,213.58,213.62,213.16,213.32,9225.0,199.4633,199.5007,199.0711,199.2205,9225.0
2022-03-22 11:00:00,213.38,213.38,213.09,213.14,13291.0,199.2766,199.2766,199.0057,199.0524,13291.0
2022-03-22 11:05:00,213.14,213.76,213.14,213.67,12968.0,199.0524,199.6314,199.0524,199.5474,12968.0
2022-03-22 11:10:00,213.71,213.77,213.47,213.69,14653.0,199.5847,199.6408,199.3606,199.5661,14653.0
2022-03-22 11:15:00,213.8,214.18,213.75,214.13,3444.0,199.6688,200.0237,199.6221,199.977,3444.0
2022-03-22 11:20:00,214.13,214.55,214.11,214.47,3515.0,199.977,200.3692,199.9583,200.2945,3515.0
2022-03-22 11:25:00,214.5,214.56,214.22,214.33,5140.0,200.3225,200.3786,200.061,200.1638,5140.0
2022-03-22 11:30:00,214.3,214.37,214.07,214.19,2979.0,200.1358,200.2011,199.921,200.033,2979.0
2022-03-22 11:35:00,214.27,214.29,214.11,214.22,6335.0,200.1077,200.1264,199.9583,200.061,6335.0
2022-03-22 11:40:00,214.16,214.33,214.05,214.14,3602.0,200.005,200.1638,199.9023,199.9863,3602.0
2022-03-22 11:45:00,214.13,214.51,214.09,214.36,4632.0,199.977,200.3319,199.9396,200.1918,4632.0
2022-03-22 11:50:00,214.34,214.39,214.14,214.36,4234.0,200.1731,200.2198,199.9863,200.1918,4234.0
2022-03-22 11:55:00,214.38,214.46,214.23,214.33,3076.0,200.2105,200.2852,200.0704,200.1638,3076.0
2022-03-22 12:00:00,214.33,214.51,214.31,214.51,4665.0,200.1638,200.3319,200.1451,200.3319,4665.0
2022-03-22 12:05:00,214.53,214.65,214.44,214.46,3905.0,200.3505,200.4626,200.2665,200.2852,3905.0
2022-03-22 12:10:00,214.39,214.39,214.26,214.39,3042.0,200.2198,200.2198,200.0984,200.2198,3042.0
2022-03-22 12:15:00,214.4,214.45,214.23,214.39,4681.0,200.2291,200.2758,200.0704,200.2198,4681.0
2022-03-22 12:20:00,214.44,214.44,213.95,214.07,15467.0,200.2665,200.2665,199.8089,199.921,15467.0
2022-03-22 12:25:00,214.02,214.02,213.65,213.73,4319.0,199.8743,199.8743,199.5287,199.6034,4319.0
2022-03-22 12:30:00,213.71,214.08,213.64,214.08,2373.0,199.5847,199.9303,199.5194,199.9303,2373.0
2022-03-22 12:35:00,214.04,214.12,213.96,214.06,4273.0,199.8929,199.9676,199.8182,199.9116,4273.0
2022-03-22 12:40:00,214.07,214.15,213.82,213.86,5853.0,199.921,199.9957,199.6875,199.7248,5853.0
2022-03-22 12:45:00,213.77,214.03,213.75,213.95,4537.0,199.6408,199.8836,199.6221,199.8089,4537.0
2022-03-22 12:50:00,214.0,214.07,213.9,214.0,14704.0,199.8556,199.921,199.7622,199.8556,14704.0
2022-03-22 12:55:00,214.03,214.06,213.94,214.0,2756.0,199.8836,199.9116,199.7995,199.8556,2756.0
2022-03-22 13:00:00,214.03,214.11,213.91,213.95,8499.0,199.8836,199.9583,199.7715,199.8089,8499.0
2022-03-22 13:05:00,213.98,214.04,213.87,213.87,10951.0,199.8369,199.8929,199.7342,199.7342,10951.0
2022-03-22 13:10:00,213.84,214.02,213.84,213.99,4627.0,199.7062,199.8743,199.7062,199.8462,4627.0
2022-03-22 13:15:00,214.02,214.08,213.87,213.98,4163.0,199.8743,199.9303,199.7342,199.8369,4163.0
2022-03-22 13:20:00,213.91,214.11,213.63,213.88,9155.0,199.7715,199.9583,199.51,199.7435,9155.0
2022-03-22 13:25:00,213.91,214.0,213.72,213.87,3540.0,199.7715,199.8556,199.5941,199.7342,3540.0
2022-03-22 13:30:00,213.86,214.05,213.84,213.99,6486.0,199.7248,199.9023,199.7062,199.8462,6486.0
2022-03-22 13:35:00,213.85,213.93,213.62,213.69,4273.0,199.7155,199.7902,199.5007,199.5661,4273.0
2022-03-22 13:40:00,213.63,213.73,213.53,213.72,3872.0,199.51,199.6034,199.4166,199.5941,3872.0
2022-03-22 13:45:00,213.75,213.75,213.54,213.69,2403.0,199.6221,199.6221,199.426,199.5661,2403.0
2022-03-22 13:50:00,213.7,213.84,213.65,213.75,5088.0,199.5754,199.7062,199.5287,199.6221,5088.0
2022-03-22 13:55:00,213.76,213.81,213.65,213.69,3542.0,199.6314,199.6781,199.5287,199.5661,3542.0
2022-03-22 14:00:00,213.72,213.76,213.55,213.68,7893.0,199.5941,199.6314,199.4353,199.5567,7893.0
2022-03-22 14:05:00,213.65,213.81,213.46,213.58,6359.0,199.5287,199.6781,199.3513,199.4633,6359.0
2022-03-22 14:10:00,213.6,213.79,213.55,213.66,9810.0,199.482,199.6595,199.4353,199.5381,9810.0
2022-03-22 14:15:00,213.64,213.96,213.56,213.86,4076.0,199.5194,199.8182,199.4447,199.7248,4076.0
2022-03-22 14:20:00,213.95,214.0,213.67,213.83,8404.0,199.8089,199.8556,199.5474,199.6968,8404.0
2022-03-22 14:25:00,213.82,213.99,213.76,213.76,10995.0,199.6875,199.8462,199.6314,199.6314,10995.0
2022-03-22 14:30:00,213.78,213.81,213.4,213.53,6248.0,199.6501,199.6781,199.2952,199.4166,6248.0
2022-03-22 14:35:00,213.51,213.59,213.4,213.55,4469.0,199.398,199.4727,199.2952,199.4353,4469.0
2022-03-22 14:40:00,213.5,213.79,213.47,213.78,5254.0,199.3886,199.6595,199.3606,199.6501,5254.0
2022-03-22 14:45:00,213.72,213.81,213.61,213.64,6043.0,199.5941,199.6781,199.4914,199.5194,6043.0
2022-03-22 14:50:00,213.67,213.97,213.65,213.89,3239.0,199.5474,199.8276,199.5287,199.7529,3239.0
2022-03-22 14:55:00,213.97,214.11,213.91,213.92,5402.0,199.8276,199.9583,199.7715,199.7809,5402.0
2022-03-22 15:00:00,213.85,214.08,213.82,214.05,6153.0,199.7155,199.9303,199.6875,199.9023,6153.0
2022-03-22 15:05:00,214.05,214.09,213.95,214.05,14515.0,199.9023,199.9396,199.8089,199.9023,14515.0
2022-03-22 15:10:00,214.05,214.09,213.94,214.04,11549.0,199.9023,199.9396,199.7995,199.8929,11549.0
2022-03-22 15:15:00,214.05,214.11,213.97,213.98,32493.0,199.9023,199.9583,199.8276,199.8369,32493.0
2022-03-22 15:20:00,214.03,214.57,213.97,214.51,15195.0,199.8836,200.3879,199.8276,200.3319,15195.0
2022-03-22 15:25:00,214.55,214.66,214.45,214.48,9856.0,200.3692,200.472,200.2758,200.3039,9856.0
2022-03-22 15:30:00,214.5,214.7,214.35,214.65,9828.0,200.3225,200.5093,200.1824,200.4626,9828.0
2022-03-22 15:35:00,214.72,215.01,214.71,214.86,12635.0,200.528,200.7988,200.5187,200.6587,12635.0
2022-03-22 15:40:00,214.83,215.08,214.74,215.03,12069.0,200.6307,200.8642,200.5467,200.8175,12069.0
2022-03-22 15:45:00,215.06,215.4,215.04,215.37,17602.0,200.8455,201.163,200.8268,201.135,17602.0
2022-03-22 15:50:00,215.36,215.55,214.97,215.04,37387.0,201.1257,201.3031,200.7615,200.8268,37387.0
2022-03-22 15:55:00,215.05,215.36,214.85,215.31,89783.0,200.8362,201.1257,200.6494,201.079,89783.0
2022-03-23 09:30:00,216.11,216.11,214.08,214.24,28256.0,201.8261,201.8261,199.9303,200.0797,28256.0
2022-03-23 09:35:00,214.62,214.62,213.88,213.88,3439.0,200.4346,200.4346,199.7435,199.7435,3439.0
2022-03-23 09:40:00,213.78,213.78,213.04,213.16,2000.0,199.6501,199.6501,198.959,199.0711,2000.0
2022-03-23 09:45:00,213.02,213.84,212.88,213.74,8469.0,198.9404,199.7062,198.8096,199.6128,8469.0
2022-03-23 09:50:00,213.72,214.4,213.72,214.33,3749.0,199.5941,200.2291,199.5941,200.1638,3749.0
2022-03-23 09:55:00,214.31,214.68,214.28,214.42,8054.0,200.1451,200.4906,200.1171,200.2478,8054.0
2022-03-23 10:00:00,214.36,214.77,214.35,214.46,15859.0,200.1918,200.5747,200.1824,200.2852,15859.0
2022-03-23 10:05:00,214.33,214.61,214.33,214.42,4836.0,200.1638,200.4253,200.1638,200.2478,4836.0
2022-03-23 10:10:00,214.38,214.43,213.95,214.25,3539.0,200.2105,200.2572,199.8089,200.0891,3539.0
2022-03-23 10:15:00,214.34,214.34,213.96,213.97,1577.0,200.1731,200.1731,199.8182,199.8276,1577.0
2022-03-23 10:20:00,213.93,214.29,213.93,214.26,3793.0,199.7902,200.1264,199.7902,200.0984,3793.0
2022-03-23 10:25:00,214.31,214.31,213.86,214.09,4480.0,200.1451,200.1451,199.7248,199.9396,4480.0
2022-03-23 10:30:00,214.09,214.29,213.99,214.17,2982.0,199.9396,200.1264,199.8462,200.0143,2982.0
2022-03-23 10:35:00,214.18,214.24,213.82,213.82,3232.0,200.0237,200.0797,199.6875,199.6875,3232.0
2022-03-23 10:40:00,213.74,213.85,213.54,213.61,3113.0,199.6128,199.7155,199.426,199.4914,3113.0
2022-03-23 10:45:00,213.52,213.69,213.44,213.69,1810.0,199.4073,199.5661,199.3326,199.5661,1810.0
2022-03-23 10:50:00,213.73,213.73,213.27,213.48,4719.0,199.6034,199.6034,199.1738,199.3699,4719.0
2022-03-23 10:55:00,213.57,213.81,213.57,213.7,3052.0,199.454,199.6781,199.454,199.5754,3052.0
2022-03-23 11:00:00,213.85,214.15,213.78,214.11,2773.0,199.7155,199.9957,199.6501,199.9583,2773.0
2022-03-23 11:05:00,214.09,214.09,213.85,213.95,3639.0,199.9396,199.9396,199.7155,199.8089,3639.0
2022-03-23 11:10:00,213.92,214.04,213.85,213.93,1756.0,199.7809,199.8929,199.7155,199.7902,1756.0
2022-03-23 11:15:00,214.03,214.03,213.67,213.74,3191.0,199.8836,199.8836,199.5474,199.6128,3191.0
2022-03-23 11:20:00,213.74,213.74,213.43,213.55,2285.0,199.6128,199.6128,199.3233,199.4353,2285.0
2022-03-23 11:25:00,213.67,213.8,213.63,213.72,3111.0,199.5474,199.6688,199.51,199.5941,3111.0
2022-03-23 11:30:00,213.8,213.81,213.44,213.44,3635.0,199.6688,199.6781,199.3326,199.3326,3635.0
2022-03-23 11:35:00,213.4,213.52,213.24,213.31,4900.0,199.2952,199.4073,199.1458,199.2112,4900.0
2022-03-23 11:40:00,213.34,213.42,213.26,213.39,3423.0,199.2392,199.3139,199.1645,199.2859,3423.0
2022-03-23 11:45:00,213.48,213.73,213.39,213.73,2788.0,199.3699,199.6034,199.2859,199.6034,2788.0
2022-03-23 11:50:00,213.68,214.04,213.68,213.9,2500.0,199.5567,199.8929,199.5567,199.7622,2500.0
2022-03-23 11:55:00,213.92,213.98,213.73,213.91,2641.0,199.7809,199.8369,199.6034,199.7715,2641.0
2022-03-23 12:00:00,213.91,214.08,213.83,213.88,2931.0,199.7715,199.9303,199.6968,199.7435,2931.0
2022-03-23 12:05:00,213.84,213.88,213.69,213.88,2955.0,199.7062,199.7435,199.5661,199.7435,2955.0
2022-03-23 12:10:00,213.89,213.89,213.44,213.52,8397.0,199.7529,199.7529,199.3326,199.4073,8397.0
2022-03-23 12:15:00,213.6,213.8,213.58,213.77,1509.0,199.482,199.6688,199.4633,199.6408,1509.0
2022-03-23 12:20:00,213.77,213.9,213.73,213.87,3347.0,199.6408,199.7622,199.6034,199.7342,3347.0
2022-03-23 12:25:00,213.9,213.96,213.83,213.93,1781.0,199.7622,199.8182,199.6968,199.7902,1781.0
2022-03-23 12:30:00,213.92,214.09,213.84,213.97,2337.0,199.7809,199.9396,199.7062,199.8276,2337.0
2022-03-23 12:35:00,213.92,214.23,213.82,214.11,2535.0,199.7809,200.0704,199.6875,199.9583,2535.0
2022-03-23 12:40:00,214.11,214.15,213.91,213.91,1900.0,199.9583,199.9957,199.7715,199.7715,1900.0
2022-03-23 12:45:00,213.92,214.08,213.91,213.96,3315.0,199.7809,199.9303,199.7715,199.8182,3315.0
2022-03-23 12:50:00,213.94,214.1,213.89,214.1,1696.0,199.7995,199.949,199.7529,199.949,1696.0
2022-03-23 12:55:00,214.12,214.29,214.02,214.26,2409.0,199.9676,200.1264,199.8743,200.0984,2409.0
2022-03-23 13:00:00,214.25,214.3,213.77,213.77,6974.0,200.0891,200.1358,199.6408,199.6408,6974.0
2022-03-23 13:05:00,213.84,213.98,213.63,213.69,4325.0,199.7062,199.8369,199.51,199.5661,4325.0
2022-03-23 13:10:00,213.63,213.63,213.49,213.57,2838.0,199.51,199.51,199.3793,199.454,2838.0
2022-03-23 13:15:00,213.65,213.65,213.25,213.45,6732.0,199.5287,199.5287,199.1552,199.3419,6732.0
2022-03-23 13:20:00,213.52,213.57,213.38,213.51,1657.0,199.4073,199.454,199.2766,199.398,1657.0
2022-03-23 13:25:00,213.52,213.52,213.24,213.25,1987.0,199.4073,199.4073,199.1458,199.1552,1987.0
2022-03-23 13:30:00,213.18,213.46,213.13,213.33,7852.0,199.0898,199.3513,199.0431,199.2299,7852.0
2022-03-23 13:35:00,213.32,213.4,213.21,213.34,3881.0,199.2205,199.2952,199.1178,199.2392,3881.0
2022-03-23 13:40:00,213.33,213.4,213.18,213.21,5593.0,199.2299,199.2952,199.0898,199.1178,5593.0
2022-03-23 13:45:00,213.23,213.38,213.13,213.32,5153.0,199.1365,199.2766,199.0431,199.2205,5153.0
2022-03-23 13:50:00,213.25,213.51,213.23,213.47,3082.0,199.1552,199.398,199.1365,199.3606,3082.0
2022-03-23 13:55:00,213.61,213.61,213.49,213.53,4374.0,199.4914,199.4914,199.3793,199.4166,4374.0
2022-03-23 14:00:00,213.59,213.72,213.52,213.67,3465.0,199.4727,199.5941,199.4073,199.5474,3465.0
2022-03-23 14:05:00,213.65,213.86,213.59,213.66,4059.0,199.5287,199.7248,199.4727,199.5381,4059.0
2022-03-23 14:10:00,213.67,213.88,213.62,213.78,4800.0,199.5474,199.7435,199.5007,199.6501,4800.0
2022-03-23 14:15:00,213.73,214.02,213.63,213.85,4988.0,199.6034,199.8743,199.51,199.7155,4988.0
2022-03-23 14:20:00,213.87,213.95,213.71,213.8,8953.0,199.7342,199.8089,199.5847,199.6688,8953.0
2022-03-23 14:25:00,213.8,214.03,213.73,214.01,24085.0,199.6688,199.8836,199.6034,199.8649,24085.0
2022-03-23 14:30:00,214.01,214.01,213.46,213.46,8796.0,199.8649,199.8649,199.3513,199.3513,8796.0
2022-03-23 14:35:00,213.48,213.53,213.32,213.41,2428.0,199.3699,199.4166,199.2205,199.3046,2428.0
2022-03-23 14:40:00,213.5,213.59,213.38,213.42,3307.0,199.3886,199.4727,199.2766,199.3139,3307.0
2022-03-23 14:45:00,213.43,213.53,213.36,213.53,3867.0,199.3233,199.4166,199.2579,199.4166,3867.0
2022-03-23 14:50:00,213.5,213.5,213.29,213.38,4914.0,199.3886,199.3886,199.1925,199.2766,4914.0
2022-03-23 14:55:00,213.42,213.44,213.02,213.02,6624.0,199.3139,199.3326,198.9404,198.9404,6624.0
2022-03-23 15:00:00,213.01,213.44,212.99,213.28,5423.0,198.931,199.3326,198.9123,199.1832,5423.0
2022-03-23 15:05:00,213.23,213.28,213.1,213.1,3611.0,199.1365,199.1832,199.0151,199.0151,3611.0
2022-03-23 15:10:00,213.14,213.39,213.11,213.26,4355.0,199.0524,199.2859,199.0244,199.1645,4355.0
2022-03-23 15:15:00,213.18,213.39,213.18,213.3,3894.0,199.0898,199.2859,199.0898,199.2018,3894.0
2022-03-23 15:20:00,213.31,213.51,213.31,213.49,3835.0,199.2112,199.398,199.2112,199.3793,3835.0
2022-03-23 15:25:00,213.5,213.68,213.41,213.52,6555.0,199.3886,199.5567,199.3046,199.4073,6555.0
2022-03-23 15:30:00,213.46,213.54,213.27,213.27,3316.0,199.3513,199.426,199.1738,199.1738,3316.0
2022-03-23 15:35:00,213.27,213.46,213.18,213.24,4205.0,199.1738,199.3513,199.0898,199.1458,4205.0
2022-03-23 15:40:00,213.17,213.35,212.92,213.35,4874.0,199.0804,199.2485,198.847,199.2485,4874.0
2022-03-23 15:45:00,213.39,213.6,213.27,213.35,7068.0,199.2859,199.482,199.1738,199.2485,7068.0
2022-03-23 15:50:00,213.21,213.27,212.87,212.99,17050.0,199.1178,199.1738,198.8003,198.9123,17050.0
2022-03-23 15:55:00,212.99,213.1,212.47,212.66,60049.0,198.9123,199.0151,198.4267,198.6041,60049.0
2022-03-24 09:30:00,213.53,213.84,212.96,213.25,14465.0,199.4166,199.7062,198.8843,199.1552,14465.0
2022-03-24 09:35:00,213.31,213.55,212.8,212.8,4395.0,199.2112,199.4353,198.7349,198.7349,4395.0
2022-03-24 09:40:00,212.71,213.56,212.71,213.48,4537.0,198.6508,199.4447,198.6508,199.3699,4537.0
2022-03-24 09:45:00,213.49,214.05,213.31,213.8,6140.0,199.3793,199.9023,199.2112,199.6688,6140.0
2022-03-24 09:50:00,213.71,214.13,213.61,214.02,5187.0,199.5847,199.977,199.4914,199.8743,5187.0
2022-03-24 09:55:00,214.01,214.35,214.01,214.08,4158.0,199.8649,200.1824,199.8649,199.9303,4158.0
2022-03-24 10:00:00,214.16,214.59,214.08,214.35,8379.0,200.005,200.4066,199.9303,200.1824,8379.0
2022-03-24 10:05:00,214.33,215.27,214.33,215.11,5527.0,200.1638,201.0416,200.1638,200.8922,5527.0
2022-03-24 10:10:00,215.15,215.39,215.02,215.3,3894.0,200.9296,201.1537,200.8082,201.0697,3894.0
2022-03-24 10:15:00,215.31,215.48,215.15,215.31,3587.0,201.079,201.2378,200.9296,201.079,3587.0
2022-03-24 10:20:00,215.43,215.43,215.01,215.31,5258.0,201.1911,201.1911,200.7988,201.079,5258.0
2022-03-24 10:25:00,215.29,215.31,214.87,214.87,5564.0,201.0603,201.079,200.6681,200.6681,5564.0
2022-03-24 10:30:00,214.86,215.38,214.77,215.38,2209.0,200.6587,201.1444,200.5747,201.1444,2209.0
2022-03-24 10:35:00,215.35,215.49,215.17,215.3,3200.0,201.1164,201.2471,200.9482,201.0697,3200.0
2022-03-24 10:40:00,215.24,215.59,215.22,215.57,3496.0,201.0136,201.3405,200.9949,201.3218,3496.0
2022-03-24 10:45:00,215.59,215.7,215.47,215.49,4225.0,201.3405,201.4432,201.2284,201.2471,4225.0
2022-03-24 10:50:00,215.44,215.61,215.44,215.49,4421.0,201.2004,201.3592,201.2004,201.2471,4421.0
2022-03-24 10:55:00,215.45,215.47,214.98,215.02,4329.0,201.2097,201.2284,200.7708,200.8082,4329.0
2022-03-24 11:00:00,215.11,215.84,215.11,215.65,7431.0,200.8922,201.574,200.8922,201.3965,7431.0
2022-03-24 11:05:00,215.61,215.72,215.31,215.4,3390.0,201.3592,201.4619,201.079,201.163,3390.0
2022-03-24 11:10:00,215.38,215.49,215.34,215.37,1740.0,201.1444,201.2471,201.107,201.135,1740.0
2022-03-24 11:15:00,215.49,215.7,215.46,215.68,3479.0,201.2471,201.4432,201.2191,201.4245,3479.0
2022-03-24 11:20:00,215.71,215.72,215.31,215.45,2159.0,201.4526,201.4619,201.079,201.2097,2159.0
2022-03-24 11:25:00,215.52,215.77,215.49,215.7,4346.0,201.2751,201.5086,201.2471,201.4432,4346.0
2022-03-24 11:30:00,215.88,215.88,215.54,215.59,2945.0,201.6113,201.6113,201.2938,201.3405,2945.0
2022-03-24 11:35:00,215.64,215.84,215.6,215.76,3203.0,201.3872,201.574,201.3498,201.4993,3203.0
2022-03-24 11:40:00,215.82,216.08,215.81,215.94,4148.0,201.5553,201.7981,201.5459,201.6674,4148.0
2022-03-24 11:45:00,216.01,216.01,215.78,215.78,5327.0,201.7327,201.7327,201.5179,201.5179,5327.0
2022-03-24 11:50:00,215.8,215.92,215.78,215.92,2948.0,201.5366,201.6487,201.5179,201.6487,2948.0
2022-03-24 11:55:00,215.86,216.04,215.8,215.94,5055.0,201.5926,201.7607,201.5366,201.6674,5055.0
2022-03-24 12:00:00,215.99,216.15,215.89,216.01,3308.0,201.714,201.8635,201.6207,201.7327,3308.0
2022-03-24 12:05:00,215.97,215.99,215.87,215.88,2631.0,201.6954,201.714,201.602,201.6113,2631.0
2022-03-24 12:10:00,216.03,216.07,215.86,215.95,9450.0,201.7514,201.7888,201.5926,201.6767,9450.0
2022-03-24 12:15:00,215.88,215.96,215.74,215.81,2286.0,201.6113,201.686,201.4806,201.5459,2286.0
2022-03-24 12:20:00,215.72,215.94,215.57,215.85,5439.0,201.4619,201.6674,201.3218,201.5833,5439.0
2022-03-24 12:25:00,215.85,215.95,215.79,215.95,11781.0,201.5833,201.6767,201.5273,201.6767,11781.0
2022-03-24 12:30:00,215.98,216.03,215.68,215.69,4177.0,201.7047,201.7514,201.4245,201.4339,4177.0
2022-03-24 12:35:00,215.57,215.89,215.57,215.89,1246.0,201.3218,201.6207,201.3218,201.6207,1246.0
2022-03-24 12:40:00,215.93,215.93,215.64,215.64,1928.0,201.658,201.658,201.3872,201.3872,1928.0
2022-03-24 12:45:00,215.58,215.74,215.54,215.74,1820.0,201.3311,201.4806,201.2938,201.4806,1820.0
2022-03-24 12:50:00,215.74,215.88,215.74,215.88,2100.0,201.4806,201.6113,201.4806,201.6113,2100.0
2022-03-24 12:55:00,215.89,215.93,215.79,215.85,1977.0,201.6207,201.658,201.5273,201.5833,1977.0
2022-03-24 13:00:00,215.84,215.97,215.66,215.8,5538.0,201.574,201.6954,201.4059,201.5366,5538.0
2022-03-24 13:05:00,215.81,215.96,215.77,215.82,1887.0,201.5459,201.686,201.5086,201.5553,1887.0
2022-03-24 13:10:00,216.0,216.0,215.79,215.79,1600.0,201.7234,201.7234,201.5273,201.5273,1600.0
2022-03-24 13:15:00,215.96,215.96,215.75,215.84,1274.0,201.686,201.686,201.4899,201.574,1274.0
2022-03-24 13:20:00,215.81,215.94,215.79,215.94,3300.0,201.5459,201.6674,201.5273,201.6674,3300.0
2022-03-24 13:25:00,215.94,216.18,215.93,216.03,4931.0,201.6674,201.8915,201.658,201.7514,4931.0
2022-03-24 13:30:00,216.11,216.12,215.88,215.88,2003.0,201.8261,201.8355,201.6113,201.6113,2003.0
2022-03-24 13:35:00,215.9,216.03,215.86,215.9,4801.0,201.63,201.7514,201.5926,201.63,4801.0
2022-03-24 13:40:00,215.9,216.05,215.82,215.98,2397.0,201.63,201.7701,201.5553,201.7047,2397.0
2022-03-24 13:45:00,216.01,216.14,215.97,216.08,2530.0,201.7327,201.8541,201.6954,201.7981,2530.0
2022-03-24 13:50:00,216.09,216.2,216.07,216.2,2140.0,201.8074,201.9102,201.7888,201.9102,2140.0
2022-03-24 13:55:00,216.16,216.2,216.08,216.09,2788.0,201.8728,201.9102,201.7981,201.8074,2788.0
2022-03-24 14:00:00,216.12,216.44,216.05,216.39,3207.0,201.8355,202.1343,201.7701,202.0876,3207.0
2022-03-24 14:05:00,216.34,216.36,216.2,216.21,2624.0,202.0409,202.0596,201.9102,201.9195,2624.0
2022-03-24 14:10:00,216.09,216.29,216.05,216.29,2306.0,201.8074,201.9942,201.7701,201.9942,2306.0
2022-03-24 14:15:00,216.27,216.37,216.24,216.33,1409.0,201.9755,202.0689,201.9475,202.0316,1409.0
2022-03-24 14:20:00,216.35,216.35,216.01,216.1,2828.0,202.0503,202.0503,201.7327,201.8168,2828.0
2022-03-24 14:25:00,216.11,216.16,215.96,216.0,1920.0,201.8261,201.8728,201.686,201.7234,1920.0
2022-03-24 14:30:00,216.1,216.1,215.85,215.85,1770.0,201.8168,201.8168,201.5833,201.5833,1770.0
2022-03-24 14:35:00,215.92,216.05,215.88,216.05,3490.0,201.6487,201.7701,201.6113,201.7701,3490.0
2022-03-24 14:40:00,216.0,216.1,215.92,215.93,2864.0,201.7234,201.8168,201.6487,201.658,2864.0
2022-03-24 14:45:00,215.9,215.98,215.82,215.95,1862.0,201.63,201.7047,201.5553,201.6767,1862.0
2022-03-24 14:50:00,215.99,216.19,215.95,216.13,2350.0,201.714,201.9008,201.6767,201.8448,2350.0
2022-03-24 14:55:00,216.04,216.21,216.03,216.11,2056.0,201.7607,201.9195,201.7514,201.8261,2056.0
2022-03-24 15:00:00,216.1,216.1,215.95,216.05,2607.0,201.8168,201.8168,201.6767,201.7701,2607.0
2022-03-24 15:05:00,216.06,216.5,215.98,216.5,3631.0,201.7794,202.1903,201.7047,202.1903,3631.0
2022-03-24 15:10:00,216.39,216.59,216.3,216.59,2955.0,202.0876,202.2744,202.0036,202.2744,2955.0
2022-03-24 15:15:00,216.51,216.51,216.39,216.46,3204.0,202.1997,202.1997,202.0876,202.153,3204.0
2022-03-24 15:20:00,216.58,216.74,216.56,216.57,6018.0,202.2651,202.4145,202.2464,202.2557,6018.0
2022-03-24 15:25:00,216.63,216.79,216.62,216.65,6110.0,202.3117,202.4612,202.3024,202.3304,6110.0
2022-03-24 15:30:00,216.69,216.76,216.5,216.5,6212.0,202.3678,202.4332,202.1903,202.1903,6212.0
2022-03-24 15:35:00,216.54,216.69,216.41,216.5,6500.0,202.2277,202.3678,202.1063,202.1903,6500.0
2022-03-24 15:40:00,216.46,216.67,216.37,216.67,8887.0,202.153,202.3491,202.0689,202.3491,8887.0
2022-03-24 15:45:00,216.68,216.74,216.52,216.61,12263.0,202.3584,202.4145,202.209,202.2931,12263.0
2022-03-24 15:50:00,216.63,217.09,216.56,217.01,26102.0,202.3117,202.7413,202.2464,202.6666,26102.0
2022-03-24 15:55:00,217.04,217.04,216.75,216.95,53405.0,202.6946,202.6946,202.4238,202.6106,53405.0
2022-03-25 09:30:00,217.71,217.84,216.66,216.89,15552.0,203.3204,203.4418,202.3398,202.5546,15552.0
2022-03-25 09:35:00,216.97,217.28,216.9,217.03,6730.0,202.6293,202.9188,202.5639,202.6853,6730.0
2022-03-25 09:40:00,217.16,217.46,217.1,217.41,12851.0,202.8067,203.0869,202.7507,203.0402,12851.0
2022-03-25 09:45:00,217.42,217.7,217.21,217.31,6148.0,203.0495,203.311,202.8534,202.9468,6148.0
2022-03-25 09:50:00,217.38,217.52,216.88,217.27,4089.0,203.0122,203.1429,202.5452,202.9094,4089.0
2022-03-25 09:55:00,217.31,217.51,217.16,217.51,5062.0,202.9468,203.1336,202.8067,203.1336,5062.0
2022-03-25 10:00:00,217.53,217.77,217.35,217.62,3985.0,203.1523,203.3764,202.9842,203.2363,3985.0
2022-03-25 10:05:00,217.81,218.01,217.63,218.01,5248.0,203.4138,203.6005,203.2457,203.6005,5248.0
2022-03-25 10:10:00,217.97,218.04,217.7,217.79,4871.0,203.5632,203.6286,203.311,203.3951,4871.0
2022-03-25 10:15:00,217.78,218.5,217.7,218.41,7594.0,203.3857,204.0582,203.311,203.9741,7594.0
2022-03-25 10:20:00,218.4,218.54,218.09,218.49,19700.0,203.9648,204.0955,203.6752,204.0488,19700.0
2022-03-25 10:25:00,218.4,218.47,218.33,218.35,1955.0,203.9648,204.0301,203.8994,203.9181,1955.0
2022-03-25 10:30:00,218.47,218.73,218.46,218.68,3048.0,204.0301,204.2729,204.0208,204.2263,3048.0
2022-03-25 10:35:00,218.77,218.85,218.5,218.58,3185.0,204.3103,204.385,204.0582,204.1329,3185.0
2022-03-25 10:40:00,218.51,218.62,218.41,218.45,10171.0,204.0675,204.1702,203.9741,204.0115,10171.0
2022-03-25 10:45:00,218.42,218.42,217.96,217.96,3788.0,203.9834,203.9834,203.5538,203.5538,3788.0
2022-03-25 10:50:00,218.03,218.53,218.03,218.37,10550.0,203.6192,204.0862,203.6192,203.9367,10550.0
2022-03-25 10:55:00,218.28,218.41,217.99,218.1,3884.0,203.8527,203.9741,203.5819,203.6846,3884.0
2022-03-25 11:00:00,217.98,218.04,217.57,217.75,2746.0,203.5725,203.6286,203.1896,203.3577,2746.0
2022-03-25 11:05:00,217.73,217.9,217.34,217.34,4909.0,203.339,203.4978,202.9748,202.9748,4909.0
2022-03-25 11:10:00,217.26,217.26,216.93,217.1,2356.0,202.9001,202.9001,202.5919,202.7507,2356.0
2022-03-25 11:15:00,217.21,217.33,217.04,217.13,3753.0,202.8534,202.9655,202.6946,202.7787,3753.0
2022-03-25 11:20:00,217.07,217.35,217.07,217.08,4447.0,202.7227,202.9842,202.7227,202.732,4447.0
2022-03-25 11:25:00,216.97,216.97,216.62,216.88,6979.0,202.6293,202.6293,202.3024,202.5452,6979.0
2022-03-25 11:30:00,216.91,216.95,216.58,216.94,3876.0,202.5732,202.6106,202.2651,202.6013,3876.0
2022-03-25 11:35:00,216.94,217.06,216.89,216.96,2900.0,202.6013,202.7133,202.5546,202.6199,2900.0
2022-03-25 11:40:00,216.96,217.18,216.94,216.95,1255.0,202.6199,202.8254,202.6013,202.6106,1255.0
2022-03-25 11:45:00,216.77,216.9,216.75,216.9,3906.0,202.4425,202.5639,202.4238,202.5639,3906.0
2022-03-25 11:50:00,216.88,217.01,216.69,216.71,3092.0,202.5452,202.6666,202.3678,202.3865,3092.0
2022-03-25 11:55:00,216.74,216.85,216.52,216.85,4280.0,202.4145,202.5172,202.209,202.5172,4280.0
2022-03-25 12:00:00,216.95,217.14,216.83,217.05,4183.0,202.6106,202.788,202.4985,202.704,4183.0
2022-03-25 12:05:00,217.19,217.35,217.18,217.23,2230.0,202.8347,202.9842,202.8254,202.8721,2230.0
2022-03-25 12:10:00,217.19,217.38,217.19,217.3,2275.0,202.8347,203.0122,202.8347,202.9375,2275.0
2022-03-25 12:15:00,217.26,217.28,216.91,217.11,2762.0,202.9001,202.9188,202.5732,202.76,2762.0
2022-03-25 12:20:00,217.1,217.2,216.98,217.17,3109.0,202.7507,202.8441,202.6386,202.8161,3109.0
2022-03-25 12:25:00,217.3,217.36,217.02,217.24,3453.0,202.9375,202.9935,202.676,202.8814,3453.0
2022-03-25 12:30:00,217.29,217.39,217.05,217.34,4897.0,202.9281,203.0215,202.704,202.9748,4897.0
2022-03-25 12:35:00,217.31,217.32,216.94,216.94,8654.0,202.9468,202.9561,202.6013,202.6013,8654.0
2022-03-25 12:40:00,217.05,217.23,216.95,217.12,4147.0,202.704,202.8721,202.6106,202.7694,4147.0
2022-03-25 12:45:00,217.23,217.6,217.21,217.59,4210.0,202.8721,203.2176,202.8534,203.2083,4210.0
2022-03-25 12:50:00,217.55,217.76,217.27,217.33,2561.0,203.1709,203.3671,202.9094,202.9655,2561.0
2022-03-25 12:55:00,217.32,217.37,217.14,217.25,1561.0,202.9561,203.0028,202.788,202.8908,1561.0
2022-03-25 13:00:00,217.22,217.41,217.19,217.41,3627.0,202.8628,203.0402,202.8347,203.0402,3627.0
2022-03-25 13:05:00,217.37,217.42,217.28,217.34,1719.0,203.0028,203.0495,202.9188,202.9748,1719.0
2022-03-25 13:10:00,217.21,217.3,217.03,217.03,1814.0,202.8534,202.9375,202.6853,202.6853,1814.0
2022-03-25 13:15:00,217.15,217.46,217.15,217.42,1189.0,202.7974,203.0869,202.7974,203.0495,1189.0
2022-03-25 13:20:00,217.38,217.48,217.08,217.12,3254.0,203.0122,203.1056,202.732,202.7694,3254.0
2022-03-25 13:25:00,217.09,217.12,216.95,217.08,3021.0,202.7413,202.7694,202.6106,202.732,3021.0
2022-03-25 13:30:00,217.1,217.29,217.05,217.28,2088.0,202.7507,202.9281,202.704,202.9188,2088.0
2022-03-25 13:35:00,217.24,217.36,217.15,217.29,2942.0,202.8814,202.9935,202.7974,202.9281,2942.0
2022-03-25 13:40:00,217.27,217.27,217.0,217.25,2312.0,202.9094,202.9094,202.6573,202.8908,2312.0
2022-03-25 13:45:00,217.21,217.32,217.16,217.27,1899.0,202.8534,202.9561,202.8067,202.9094,1899.0
2022-03-25 13:50:00,217.33,217.55,217.3,217.49,3724.0,202.9655,203.1709,202.9375,203.1149,3724.0
2022-03-25 13:55:00,217.57,217.66,217.57,217.64,2548.0,203.1896,203.2737,203.1896,203.255,2548.0
2022-03-25 14:00:00,217.59,217.82,217.58,217.82,2043.0,203.2083,203.4231,203.199,203.4231,2043.0
2022-03-25 14:05:00,217.8,217.99,217.8,217.99,2547.0,203.4044,203.5819,203.4044,203.5819,2547.0
2022-03-25 14:10:00,218.0,218.07,217.83,218.07,2830.0,203.5912,203.6566,203.4324,203.6566,2830.0
2022-03-25 14:15:00,218.03,218.03,217.74,217.79,2429.0,203.6192,203.6192,203.3484,203.3951,2429.0
2022-03-25 14:20:00,217.85,217.95,217.71,217.71,3360.0,203.4511,203.5445,203.3204,203.3204,3360.0
2022-03-25 14:25:00,217.78,217.92,217.76,217.89,2387.0,203.3857,203.5165,203.3671,203.4885,2387.0
2022-03-25 14:30:00,217.96,218.25,217.91,218.2,5370.0,203.5538,203.8247,203.5071,203.778,5370.0
2022-03-25 14:35:00,218.2,218.42,218.19,218.36,2256.0,203.778,203.9834,203.7686,203.9274,2256.0
2022-03-25 14:40:00,218.41,218.41,218.26,218.4,3025.0,203.9741,203.9741,203.834,203.9648,3025.0
2022-03-25 14:45:00,218.41,218.46,218.29,218.43,4043.0,203.9741,204.0208,203.862,203.9928,4043.0
2022-03-25 14:50:00,218.47,218.47,218.34,218.43,4594.0,204.0301,204.0301,203.9087,203.9928,4594.0
2022-03-25 14:55:00,218.47,218.47,218.23,218.42,3811.0,204.0301,204.0301,203.806,203.9834,3811.0
2022-03-25 15:00:00,218.35,218.4,218.04,218.29,3552.0,203.9181,203.9648,203.6286,203.862,3552.0
2022-03-25 15:05:00,218.26,218.33,217.98,218.11,3165.0,203.834,203.8994,203.5725,203.6939,3165.0
2022-03-25 15:10:00,218.15,218.52,218.15,218.35,4655.0,203.7313,204.0768,203.7313,203.9181,4655.0
2022-03-25 15:15:00,218.43,218.43,218.14,218.38,6286.0,203.9928,203.9928,203.7219,203.9461,6286.0
2022-03-25 15:20:00,218.25,218.32,217.99,218.08,2600.0,203.8247,203.89,203.5819,203.6659,2600.0
2022-03-25 15:25:00,218.05,218.14,217.84,217.88,2571.0,203.6379,203.7219,203.4418,203.4791,2571.0
2022-03-25 15:30:00,217.87,217.97,217.59,217.71,11168.0,203.4698,203.5632,203.2083,203.3204,11168.0
2022-03-25 15:35:00,217.7,218.01,217.7,217.77,8161.0,203.311,203.6005,203.311,203.3764,8161.0
2022-03-25 15:40:00,217.78,218.28,217.78,218.11,8542.0,203.3857,203.8527,203.3857,203.6939,8542.0
2022-03-25 15:45:00,218.13,218.56,218.13,218.48,15868.0,203.7126,204.1142,203.7126,204.0395,15868.0
2022-03-25 15:50:00,218.54,218.93,218.2,218.86,17435.0,204.0955,204.4597,203.778,204.3944,17435.0
2022-03-25 15:55:00,218.83,219.07,218.64,219.06,59545.0,204.3663,204.5905,204.1889,204.5811,59545.0
2022-03-28 09:30:00,219.19,219.69,218.12,219.47,39845.0,204.7025,205.1695,203.7033,204.964,39845.0
2022-03-28 09:35:00,219.39,219.46,218.9,219.19,5040.0,204.8893,204.9547,204.4317,204.7025,5040.0
2022-03-28 09:40:00,219.38,219.57,219.04,219.25,13871.0,204.88,205.0574,204.5625,204.7586,13871.0
2022-03-28 09:45:00,219.25,219.55,219.01,219.42,6625.0,204.7586,205.0388,204.5344,204.9173,6625.0
2022-03-28 09:50:00,219.57,219.68,219.36,219.61,4650.0,205.0574,205.1602,204.8613,205.0948,4650.0
2022-03-28 09:55:00,219.56,220.14,219.56,220.1,2818.0,205.0481,205.5898,205.0481,205.5524,2818.0
2022-03-28 10:00:00,220.04,220.04,219.57,219.96,3807.0,205.4964,205.4964,205.0574,205.4217,3807.0
2022-03-28 10:05:00,219.89,220.04,219.71,219.83,2847.0,205.3563,205.4964,205.1882,205.3002,2847.0
2022-03-28 10:10:00,219.88,219.88,219.73,219.73,2221.0,205.3469,205.3469,205.2069,205.2069,2221.0
2022-03-28 10:15:00,219.69,219.88,219.56,219.78,5047.0,205.1695,205.3469,205.0481,205.2535,5047.0
2022-03-28 10:20:00,219.66,219.66,219.36,219.52,3258.0,205.1415,205.1415,204.8613,205.0107,3258.0
2022-03-28 10:25:00,219.54,219.56,219.22,219.46,2814.0,205.0294,205.0481,204.7306,204.9547,2814.0
2022-03-28 10:30:00,219.63,219.78,219.09,219.31,5004.0,205.1135,205.2535,204.6092,204.8146,5004.0
2022-03-28 10:35:00,219.41,219.46,219.13,219.28,3484.0,204.908,204.9547,204.6465,204.7866,3484.0
2022-03-28 10:40:00,219.3,219.42,219.18,219.32,1796.0,204.8053,204.9173,204.6932,204.824,1796.0
2022-03-28 10:45:00,219.39,219.64,219.2,219.44,3587.0,204.8893,205.1228,204.7119,204.936,3587.0
2022-03-28 10:50:00,219.44,219.56,219.43,219.48,1600.0,204.936,205.0481,204.9267,204.9734,1600.0
2022-03-28 10:55:00,219.51,219.74,219.51,219.61,3958.0,205.0014,205.2162,205.0014,205.0948,3958.0
2022-03-28 11:00:00,219.67,219.67,218.97,219.16,8255.0,205.1508,205.1508,204.4971,204.6745,8255.0
2022-03-28 11:05:00,219.07,219.44,218.89,219.35,7278.0,204.5905,204.936,204.4224,204.852,7278.0
2022-03-28 11:10:00,219.46,219.66,219.36,219.46,4429.0,204.9547,205.1415,204.8613,204.9547,4429.0
2022-03-28 11:15:00,219.55,219.55,219.31,219.32,1618.0,205.0388,205.0388,204.8146,204.824,1618.0
2022-03-28 11:20:00,219.24,219.32,219.11,219.21,2879.0,204.7492,204.824,204.6278,204.7212,2879.0
2022-03-28 11:25:00,219.33,219.33,219.03,219.21,5869.0,204.8333,204.8333,204.5531,204.7212,5869.0
2022-03-28 11:30:00,219.27,219.29,218.96,219.03,6078.0,204.7773,204.7959,204.4877,204.5531,6078.0
2022-03-28 11:35:00,218.92,218.94,218.51,218.53,2354.0,204.4504,204.4691,204.0675,204.0862,2354.0
2022-03-28 11:40:00,218.51,218.67,218.48,218.67,4100.0,204.0675,204.2169,204.0395,204.2169,4100.0
2022-03-28 11:45:00,218.8,218.8,218.34,218.42,2500.0,204.3383,204.3383,203.9087,203.9834,2500.0
2022-03-28 11:50:00,218.16,218.61,218.16,218.46,4356.0,203.7406,204.1609,203.7406,204.0208,4356.0
2022-03-28 11:55:00,218.41,218.43,218.22,218.28,5496.0,203.9741,203.9928,203.7967,203.8527,5496.0
2022-03-28 12:00:00,218.24,218.64,218.24,218.53,4105.0,203.8153,204.1889,203.8153,204.0862,4105.0
2022-03-28 12:05:00,218.42,218.65,218.38,218.38,3873.0,203.9834,204.1982,203.9461,203.9461,3873.0
2022-03-28 12:10:00,218.34,218.44,218.21,218.43,3253.0,203.9087,204.0021,203.7873,203.9928,3253.0
2022-03-28 12:15:00,218.46,218.53,218.15,218.48,6002.0,204.0208,204.0862,203.7313,204.0395,6002.0
2022-03-28 12:20:00,218.43,218.55,218.34,218.36,3654.0,203.9928,204.1048,203.9087,203.9274,3654.0
2022-03-28 12:25:00,218.39,218.42,218.12,218.12,3600.0,203.9554,203.9834,203.7033,203.7033,3600.0
2022-03-28 12:30:00,218.15,218.46,218.13,218.32,3546.0,203.7313,204.0208,203.7126,203.89,3546.0
2022-03-28 12:35:00,218.42,218.5,218.26,218.5,3417.0,203.9834,204.0582,203.834,204.0582,3417.0
2022-03-28 12:40:00,218.5,218.8,218.5,218.73,3323.0,204.0582,204.3383,204.0582,204.2729,3323.0
2022-03-28 12:45:00,218.73,218.92,218.64,218.91,2960.0,204.2729,204.4504,204.1889,204.4411,2960.0
2022-03-28 12:50:00,218.93,219.07,218.88,219.07,2018.0,204.4597,204.5905,204.413,204.5905,2018.0
2022-03-28 12:55:00,219.06,219.08,218.92,219.01,1500.0,204.5811,204.5998,204.4504,204.5344,1500.0
2022-03-28 13:00:00,219.04,219.08,218.97,219.03,4867.0,204.5625,204.5998,204.4971,204.5531,4867.0
2022-03-28 13:05:00,219.09,219.23,219.01,219.19,5136.0,204.6092,204.7399,204.5344,204.7025,5136.0
2022-03-28 13:10:00,219.2,219.41,219.19,219.32,3418.0,204.7119,204.908,204.7025,204.824,3418.0
2022-03-28 13:15:00,219.38,219.39,219.24,219.31,3393.0,204.88,204.8893,204.7492,204.8146,3393.0
2022-03-28 13:20:00,219.35,219.35,219.2,219.26,3518.0,204.852,204.852,204.7119,204.7679,3518.0
2022-03-28 13:25:00,219.23,219.36,219.06,219.16,5420.0,204.7399,204.8613,204.5811,204.6745,5420.0
2022-03-28 13:30:00,219.16,219.24,219.03,219.08,2430.0,204.6745,204.7492,204.5531,204.5998,2430.0
2022-03-28 13:35:00,219.08,219.21,219.07,219.13,4099.0,204.5998,204.7212,204.5905,204.6465,4099.0
2022-03-28 13:40:00,219.19,219.25,219.01,219.01,3740.0,204.7025,204.7586,204.5344,204.5344,3740.0
2022-03-28 13:45:00,219.08,219.1,218.89,218.9,2300.0,204.5998,204.6185,204.4224,204.4317,2300.0
2022-03-28 13:50:00,218.78,218.88,218.6,218.88,2900.0,204.3196,204.413,204.1515,204.413,2900.0
2022-03-28 13:55:00,218.82,218.87,218.72,218.72,2600.0,204.357,204.4037,204.2636,204.2636,2600.0
2022-03-28 14:00:00,218.69,218.87,218.65,218.74,2900.0,204.2356,204.4037,204.1982,204.2823,2900.0
2022-03-28 14:05:00,218.71,218.81,218.52,218.8,7208.0,204.2543,204.3477,204.0768,204.3383,7208.0
2022-03-28 14:10:00,218.91,218.91,218.6,218.86,2715.0,204.4411,204.4411,204.1515,204.3944,2715.0
2022-03-28 14:15:00,218.75,218.8,218.64,218.65,3506.0,204.2916,204.3383,204.1889,204.1982,3506.0
2022-03-28 14:20:00,218.65,218.9,218.58,218.78,4412.0,204.1982,204.4317,204.1329,204.3196,4412.0
2022-03-28 14:25:00,218.76,218.99,218.76,218.91,5543.0,204.301,204.5158,204.301,204.4411,5543.0
2022-03-28 14:30:00,218.91,219.1,218.9,219.1,2892.0,204.4411,204.6185,204.4317,204.6185,2892.0
2022-03-28 14:35:00,219.03,219.08,218.89,218.97,3400.0,204.5531,204.5998,204.4224,204.4971,3400.0
2022-03-28 14:40:00,218.98,219.41,218.98,219.25,8271.0,204.5064,204.908,204.5064,204.7586,8271.0
2022-03-28 14:45:00,219.22,219.28,219.02,219.28,2775.0,204.7306,204.7866,204.5438,204.7866,2775.0
2022-03-28 14:50:00,219.3,219.55,219.3,219.52,3252.0,204.8053,205.0388,204.8053,205.0107,3252.0
2022-03-28 14:55:00,219.51,219.87,219.47,219.86,5154.0,205.0014,205.3376,204.964,205.3283,5154.0
2022-03-28 15:00:00,219.8,219.8,219.54,219.54,1406.0,205.2722,205.2722,205.0294,205.0294,1406.0
2022-03-28 15:05:00,219.57,219.57,219.39,219.43,3281.0,205.0574,205.0574,204.8893,204.9267,3281.0
2022-03-28 15:10:00,219.39,219.45,219.32,219.45,3271.0,204.8893,204.9454,204.824,204.9454,3271.0
2022-03-28 15:15:00,219.52,219.54,219.38,219.39,3844.0,205.0107,205.0294,204.88,204.8893,3844.0
2022-03-28 15:20:00,219.41,219.59,219.39,219.53,3070.0,204.908,205.0761,204.8893,205.0201,3070.0
2022-03-28 15:25:00,219.48,219.62,219.48,219.59,2444.0,204.9734,205.1041,204.9734,205.0761,2444.0
2022-03-28 15:30:00,219.64,219.92,219.56,219.92,2998.0,205.1228,205.3843,205.0481,205.3843,2998.0
2022-03-28 15:35:00,219.96,220.0,219.74,219.81,6526.0,205.4217,205.459,205.2162,205.2816,6526.0
2022-03-28 15:40:00,219.83,220.06,219.83,220.03,5525.0,205.3002,205.515,205.3002,205.487,5525.0
2022-03-28 15:45:00,220.04,220.24,219.93,220.24,9007.0,205.4964,205.6831,205.3936,205.6831,9007.0
2022-03-28 15:50:00,220.23,220.38,219.75,220.36,24043.0,205.6738,205.8139,205.2255,205.7952,24043.0
2022-03-28 15:55:00,220.36,220.67,220.16,220.66,64553.0,205.7952,206.0847,205.6084,206.0754,64553.0
2022-03-29 09:30:00,222.93,223.4,222.0,223.16,38490.0,208.1953,208.6343,207.3268,208.4101,38490.0
2022-03-29 09:35:00,223.6,223.83,223.2,223.39,16408.0,208.8211,209.0359,208.4475,208.6249,16408.0
2022-03-29 09:40:00,223.44,223.72,223.3,223.43,9569.0,208.6716,208.9331,208.5409,208.6623,9569.0
2022-03-29 09:45:00,223.5,223.6,222.84,223.2,5180.0,208.7277,208.8211,208.1113,208.4475,5180.0
2022-03-29 09:50:00,223.14,223.17,222.44,222.76,3550.0,208.3915,208.4195,207.7377,208.0366,3550.0
2022-03-29 09:55:00,222.81,223.02,222.78,222.97,3405.0,208.0833,208.2794,208.0553,208.2327,3405.0
2022-03-29 10:00:00,223.0,223.41,222.95,222.95,8119.0,208.2607,208.6436,208.214,208.214,8119.0
2022-03-29 10:05:00,223.11,223.26,222.9,223.08,7093.0,208.3635,208.5035,208.1673,208.3354,7093.0
2022-03-29 10:10:00,223.16,223.29,222.94,223.16,5471.0,208.4101,208.5316,208.2047,208.4101,5471.0
2022-03-29 10:15:00,223.1,223.28,223.02,223.11,4682.0,208.3541,208.5222,208.2794,208.3635,4682.0
2022-03-29 10:20:00,223.02,223.23,222.85,223.18,4206.0,208.2794,208.4755,208.1206,208.4288,4206.0
2022-03-29 10:25:00,223.29,223.45,223.13,223.38,2911.0,208.5316,208.681,208.3821,208.6156,2911.0
2022-03-29 10:30:00,223.31,223.65,223.24,223.35,5403.0,208.5502,208.8678,208.4849,208.5876,5403.0
2022-03-29 10:35:00,223.21,223.32,223.06,223.31,3837.0,208.4568,208.5596,208.3168,208.5502,3837.0
2022-03-29 10:40:00,223.38,223.38,223.01,223.08,6750.0,208.6156,208.6156,208.2701,208.3354,6750.0
2022-03-29 10:45:00,223.13,223.26,222.87,223.12,5605.0,208.3821,208.5035,208.1393,208.3728,5605.0
2022-03-29 10:50:00,223.18,223.59,223.18,223.54,5911.0,208.4288,208.8117,208.4288,208.765,5911.0
2022-03-29 10:55:00,223.61,223.72,223.42,223.42,12744.0,208.8304,208.9331,208.653,208.653,12744.0
2022-03-29 11:00:00,223.44,223.44,223.11,223.18,4171.0,208.6716,208.6716,208.3635,208.4288,4171.0
2022-03-29 11:05:00,223.15,223.15,222.81,222.96,6725.0,208.4008,208.4008,208.0833,208.2234,6725.0
2022-03-29 11:10:00,222.91,222.92,222.41,222.47,4517.0,208.1767,208.186,207.7097,207.7658,4517.0
2022-03-29 11:15:00,222.55,222.8,222.55,222.77,5882.0,207.8405,208.0739,207.8405,208.0459,5882.0
2022-03-29 11:20:00,222.73,222.95,222.57,222.58,4575.0,208.0086,208.214,207.8591,207.8685,4575.0
2022-03-29 11:25:00,222.65,223.06,222.65,222.83,5800.0,207.9339,208.3168,207.9339,208.102,5800.0
2022-03-29 11:30:00,222.82,223.11,222.78,222.89,7483.0,208.0926,208.3635,208.0553,208.158,7483.0
2022-03-29 11:35:00,222.85,222.93,222.65,222.76,3170.0,208.1206,208.1953,207.9339,208.0366,3170.0
2022-03-29 11:40:00,222.67,222.87,222.66,222.87,4036.0,207.9525,208.1393,207.9432,208.1393,4036.0
2022-03-29 11:45:00,222.91,223.19,222.8,223.08,4822.0,208.1767,208.4382,208.0739,208.3354,4822.0
2022-03-29 11:50:00,223.07,223.17,222.94,223.06,4748.0,208.3261,208.4195,208.2047,208.3168,4748.0
2022-03-29 11:55:00,223.1,223.1,222.9,222.9,4184.0,208.3541,208.3541,208.1673,208.1673,4184.0
2022-03-29 12:00:00,222.89,222.9,222.57,222.57,5998.0,208.158,208.1673,207.8591,207.8591,5998.0
2022-03-29 12:05:00,222.68,222.68,222.3,222.41,3123.0,207.9619,207.9619,207.607,207.7097,3123.0
2022-03-29 12:10:00,222.31,222.51,222.17,222.49,3862.0,207.6163,207.8031,207.4856,207.7844,3862.0
2022-03-29 12:15:00,222.51,222.54,222.29,222.5,3968.0,207.8031,207.8311,207.5976,207.7938,3968.0
2022-03-29 12:20:00,222.53,222.53,222.35,222.45,3825.0,207.8218,207.8218,207.6537,207.7471,3825.0
2022-03-29 12:25:00,222.44,222.57,222.44,222.5,1700.0,207.7377,207.8591,207.7377,207.7938,1700.0
2022-03-29 12:30:00,222.51,222.54,222.31,222.34,5680.0,207.8031,207.8311,207.6163,207.6443,5680.0
2022-03-29 12:35:00,222.33,222.55,222.32,222.49,3173.0,207.635,207.8405,207.6257,207.7844,3173.0
2022-03-29 12:40:00,222.51,222.84,222.47,222.77,3651.0,207.8031,208.1113,207.7658,208.0459,3651.0
2022-03-29 12:45:00,222.81,223.01,222.81,222.9,5472.0,208.0833,208.2701,208.0833,208.1673,5472.0
2022-03-29 12:50:00,222.88,222.88,222.57,222.59,3532.0,208.1487,208.1487,207.8591,207.8778,3532.0
2022-03-29 12:55:00,222.74,222.88,222.74,222.78,3238.0,208.0179,208.1487,208.0179,208.0553,3238.0
2022-03-29 13:00:00,222.8,222.8,222.6,222.69,2800.0,208.0739,208.0739,207.8872,207.9712,2800.0
2022-03-29 13:05:00,222.64,222.74,222.63,222.69,1154.0,207.9245,208.0179,207.9152,207.9712,1154.0
2022-03-29 13:10:00,222.71,222.91,222.69,222.89,4014.0,207.9899,208.1767,207.9712,208.158,4014.0
2022-03-29 13:15:00,222.87,223.04,222.86,222.95,2787.0,208.1393,208.2981,208.13,208.214,2787.0
2022-03-29 13:20:00,222.95,222.95,222.64,222.72,3572.0,208.214,208.214,207.9245,207.9992,3572.0
2022-03-29 13:25:00,222.73,222.86,222.61,222.77,5181.0,208.0086,208.13,207.8965,208.0459,5181.0
2022-03-29 13:30:00,222.81,222.88,222.71,222.78,2926.0,208.0833,208.1487,207.9899,208.0553,2926.0
2022-03-29 13:35:00,222.91,223.18,222.89,223.18,4139.0,208.1767,208.4288,208.158,208.4288,4139.0
2022-03-29 13:40:00,223.19,223.45,223.19,223.41,4704.0,208.4382,208.681,208.4382,208.6436,4704.0
2022-03-29 13:45:00,223.42,223.92,223.36,223.76,3364.0,208.653,209.1199,208.5969,208.9705,3364.0
2022-03-29 13:50:00,223.72,223.72,223.53,223.67,2962.0,208.9331,208.9331,208.7557,208.8864,2962.0
2022-03-29 13:55:00,223.67,223.67,223.43,223.47,2784.0,208.8864,208.8864,208.6623,208.6997,2784.0
2022-03-29 14:00:00,223.51,223.57,223.41,223.41,3748.0,208.737,208.793,208.6436,208.6436,3748.0
2022-03-29 14:05:00,223.52,223.81,223.38,223.72,6600.0,208.7464,209.0172,208.6156,208.9331,6600.0
2022-03-29 14:10:00,223.66,223.72,223.46,223.46,2200.0,208.8771,208.9331,208.6903,208.6903,2200.0
2022-03-29 14:15:00,223.43,223.5,223.32,223.32,3573.0,208.6623,208.7277,208.5596,208.5596,3573.0
2022-03-29 14:20:00,223.34,223.51,223.33,223.51,1322.0,208.5782,208.737,208.5689,208.737,1322.0
2022-03-29 14:25:00,223.54,223.65,223.47,223.65,2385.0,208.765,208.8678,208.6997,208.8678,2385.0
2022-03-29 14:30:00,223.64,223.93,223.59,223.93,2600.0,208.8584,209.1293,208.8117,209.1293,2600.0
2022-03-29 14:35:00,224.03,224.22,223.96,224.22,3030.0,209.2226,209.4001,209.1573,209.4001,3030.0
2022-03-29 14:40:00,224.2,224.38,224.2,224.34,3863.0,209.3814,209.5495,209.3814,209.5122,3863.0
2022-03-29 14:45:00,224.37,224.42,224.24,224.3,5061.0,209.5402,209.5869,209.4188,209.4748,5061.0
2022-03-29 14:50:00,224.32,224.32,224.15,224.17,2703.0,209.4935,209.4935,209.3347,209.3534,2703.0
2022-03-29 14:55:00,224.17,224.32,224.07,224.12,10655.0,209.3534,209.4935,209.26,209.3067,10655.0
2022-03-29 15:00:00,224.09,224.38,223.93,224.38,3527.0,209.2787,209.5495,209.1293,209.5495,3527.0
2022-03-29 15:05:00,224.4,224.53,224.29,224.48,6192.0,209.5682,209.6896,209.4655,209.6429,6192.0
2022-03-29 15:10:00,224.44,224.65,224.44,224.48,4903.0,209.6055,209.8017,209.6055,209.6429,4903.0
2022-03-29 15:15:00,224.51,224.67,224.46,224.58,8524.0,209.6709,209.8203,209.6242,209.7363,8524.0
2022-03-29 15:20:00,224.6,224.75,224.56,224.57,9342.0,209.755,209.8951,209.7176,209.727,9342.0
2022-03-29 15:25:00,224.57,224.79,224.52,224.78,16429.0,209.727,209.9324,209.6803,209.9231,16429.0
2022-03-29 15:30:00,224.75,225.12,224.73,225.12,9443.0,209.8951,210.2406,209.8764,210.2406,9443.0
2022-03-29 15:35:00,225.16,225.16,224.88,224.95,12659.0,210.278,210.278,210.0165,210.0818,12659.0
2022-03-29 15:40:00,224.93,225.22,224.9,225.22,17789.0,210.0632,210.334,210.0351,210.334,17789.0
2022-03-29 15:45:00,225.18,225.34,224.97,225.24,30369.0,210.2966,210.4461,210.1005,210.3527,30369.0
2022-03-29 15:50:00,225.28,225.44,224.94,225.06,50138.0,210.39,210.5394,210.0725,210.1846,50138.0
2022-03-29 15:55:00,225.05,225.08,224.68,225.01,110658.0,210.1752,210.2032,209.8297,210.1379,110658.0
2022-03-30 09:30:00,223.68,224.95,222.64,223.79,39798.0,208.8958,210.0818,207.9245,208.9985,39798.0
2022-03-30 09:35:00,223.83,224.12,223.26,223.34,9050.0,209.0359,209.3067,208.5035,208.5782,9050.0
2022-03-30 09:40:00,223.3,224.04,223.3,223.83,6531.0,208.5409,209.232,208.5409,209.0359,6531.0
2022-03-30 09:45:00,223.86,224.41,223.67,223.98,8657.0,209.0639,209.5775,208.8864,209.1759,8657.0
2022-03-30 09:50:00,223.99,224.2,223.51,223.72,4491.0,209.1853,209.3814,208.737,208.9331,4491.0
2022-03-30 09:55:00,223.73,224.43,223.59,224.42,6408.0,208.9425,209.5962,208.8117,209.5869,6408.0
2022-03-30 10:00:00,224.5,224.7,224.13,224.22,4875.0,209.6616,209.8484,209.316,209.4001,4875.0
2022-03-30 10:05:00,224.26,224.72,224.24,224.65,7318.0,209.4374,209.867,209.4188,209.8017,7318.0
2022-03-30 10:10:00,224.82,225.17,224.65,225.12,7798.0,209.9604,210.2873,209.8017,210.2406,7798.0
2022-03-30 10:15:00,224.93,225.18,224.67,224.67,6874.0,210.0632,210.2966,209.8203,209.8203,6874.0
2022-03-30 10:20:00,224.69,225.11,224.68,224.84,3706.0,209.839,210.2313,209.8297,209.9791,3706.0
2022-03-30 10:25:00,224.85,225.11,224.7,224.75,5812.0,209.9884,210.2313,209.8484,209.8951,5812.0
2022-03-30 10:30:00,224.77,224.83,224.52,224.66,4424.0,209.9137,209.9698,209.6803,209.811,4424.0
2022-03-30 10:35:00,224.68,225.0,224.67,224.95,7972.0,209.8297,210.1285,209.8203,210.0818,7972.0
2022-03-30 10:40:00,225.02,225.24,224.91,225.06,8089.0,210.1472,210.3527,210.0445,210.1846,8089.0
2022-03-30 10:45:00,225.03,225.5,225.03,225.47,8254.0,210.1565,210.5955,210.1565,210.5675,8254.0
2022-03-30 10:50:00,225.51,225.72,225.39,225.57,11019.0,210.6048,210.8009,210.4928,210.6609,11019.0
2022-03-30 10:55:00,225.65,225.83,225.51,225.79,11241.0,210.7356,210.9037,210.6048,210.8663,11241.0
2022-03-30 11:00:00,225.81,226.07,225.75,225.94,7200.0,210.885,211.1278,210.829,211.0064,7200.0
2022-03-30 11:05:00,225.89,226.02,225.8,225.81,5010.0,210.9597,211.0811,210.8757,210.885,5010.0
2022-03-30 11:10:00,225.8,226.09,225.75,226.05,7957.0,210.8757,211.1465,210.829,211.1091,7957.0
2022-03-30 11:15:00,226.04,226.24,225.88,226.22,8750.0,211.0998,211.2866,210.9504,211.2679,8750.0
2022-03-30 11:20:00,226.2,226.76,226.2,226.73,7782.0,211.2492,211.7722,211.2492,211.7442,7782.0
2022-03-30 11:25:00,226.81,226.9,226.27,226.48,7809.0,211.8189,211.9029,211.3146,211.5107,7809.0
2022-03-30 11:30:00,226.38,226.55,226.35,226.52,6357.0,211.4173,211.5761,211.3893,211.5481,6357.0
2022-03-30 11:35:00,226.5,226.61,226.25,226.42,6651.0,211.5294,211.6321,211.2959,211.4547,6651.0
2022-03-30 11:40:00,226.46,226.63,226.45,226.53,1712.0,211.492,211.6508,211.4827,211.5574,1712.0
2022-03-30 11:45:00,226.48,226.59,226.44,226.59,7315.0,211.5107,211.6134,211.4734,211.6134,7315.0
2022-03-30 11:50:00,226.59,226.73,226.38,226.47,5343.0,211.6134,211.7442,211.4173,211.5014,5343.0
2022-03-30 11:55:00,226.51,226.63,226.43,226.52,6421.0,211.5387,211.6508,211.464,211.5481,6421.0
2022-03-30 12:00:00,226.56,226.63,226.49,226.57,2856.0,211.5854,211.6508,211.52,211.5948,2856.0
2022-03-30 12:05:00,226.61,226.61,226.34,226.43,1000.0,211.6321,211.6321,211.38,211.464,1000.0
2022-03-30 12:10:00,226.48,226.48,226.14,226.2,5009.0,211.5107,211.5107,211.1932,211.2492,5009.0
2022-03-30 12:15:00,226.2,226.47,226.16,226.47,5366.0,211.2492,211.5014,211.2119,211.5014,5366.0
2022-03-30 12:20:00,226.49,226.49,226.35,226.35,1600.0,211.52,211.52,211.3893,211.3893,1600.0
2022-03-30 12:25:00,226.45,226.46,226.33,226.38,3422.0,211.4827,211.492,211.3706,211.4173,3422.0
2022-03-30 12:30:00,226.39,226.66,226.36,226.65,5158.0,211.4267,211.6788,211.3986,211.6695,5158.0
2022-03-30 12:35:00,226.78,226.9,226.7,226.9,1891.0,211.7909,211.9029,211.7162,211.9029,1891.0
2022-03-30 12:40:00,226.98,227.1,226.84,227.1,3999.0,211.9777,212.0897,211.8469,212.0897,3999.0
2022-03-30 12:45:00,227.12,227.22,227.0,227.13,5328.0,212.1084,212.2018,211.9963,212.1177,5328.0
2022-03-30 12:50:00,227.13,227.36,227.13,227.36,3550.0,212.1177,212.3325,212.1177,212.3325,3550.0
2022-03-30 12:55:00,227.36,227.36,227.08,227.08,4400.0,212.3325,212.3325,212.0711,212.0711,4400.0
2022-03-30 13:00:00,227.07,227.09,226.87,227.06,3645.0,212.0617,212.0804,211.8749,212.0524,3645.0
2022-03-30 13:05:00,227.03,227.2,226.93,226.93,8403.0,212.0244,212.1831,211.931,211.931,8403.0
2022-03-30 13:10:00,226.95,227.21,226.9,227.21,3665.0,211.9496,212.1925,211.9029,212.1925,3665.0
2022-03-30 13:15:00,227.28,227.38,227.13,227.19,4217.0,212.2578,212.3512,212.1177,212.1738,4217.0
2022-03-30 13:20:00,227.2,227.37,227.0,227.3,4000.0,212.1831,212.3419,211.9963,212.2765,4000.0
2022-03-30 13:25:00,227.28,227.48,227.21,227.47,2085.0,212.2578,212.4446,212.1925,212.4353,2085.0
2022-03-30 13:30:00,227.43,227.47,227.27,227.46,6085.0,212.3979,212.4353,212.2485,212.4259,6085.0
2022-03-30 13:35:00,227.35,227.66,227.31,227.42,8162.0,212.3232,212.6127,212.2858,212.3886,8162.0
2022-03-30 13:40:00,227.43,227.58,227.37,227.58,3000.0,212.3979,212.538,212.3419,212.538,3000.0
2022-03-30 13:45:00,227.53,227.64,227.26,227.55,5509.0,212.4913,212.594,212.2392,212.51,5509.0
2022-03-30 13:50:00,227.6,227.64,227.47,227.51,3392.0,212.5567,212.594,212.4353,212.4726,3392.0
2022-03-30 13:55:00,227.5,227.5,227.34,227.41,3483.0,212.4633,212.4633,212.3139,212.3792,3483.0
2022-03-30 14:00:00,227.4,227.7,227.39,227.64,3978.0,212.3699,212.6501,212.3606,212.594,3978.0
2022-03-30 14:05:00,227.57,227.58,227.34,227.52,6140.0,212.5287,212.538,212.3139,212.482,6140.0
2022-03-30 14:10:00,227.57,227.78,227.47,227.77,2412.0,212.5287,212.7248,212.4353,212.7154,2412.0
2022-03-30 14:15:00,227.72,227.77,227.55,227.77,8047.0,212.6688,212.7154,212.51,212.7154,8047.0
2022-03-30 14:20:00,227.77,228.08,227.76,228.08,10923.0,212.7154,213.005,212.7061,213.005,10923.0
2022-03-30 14:25:00,228.05,228.22,227.98,228.15,14899.0,212.9769,213.1357,212.9116,213.0703,14899.0
2022-03-30 14:30:00,228.12,228.47,228.11,228.4,31716.0,213.0423,213.3692,213.033,213.3038,31716.0
2022-03-30 14:35:00,228.37,228.52,228.18,228.22,15495.0,213.2758,213.4159,213.0983,213.1357,15495.0
2022-03-30 14:40:00,228.26,228.26,227.91,227.97,10332.0,213.1731,213.1731,212.8462,212.9022,10332.0
2022-03-30 14:45:00,227.97,228.02,227.82,227.92,8749.0,212.9022,212.9489,212.7621,212.8555,8749.0
2022-03-30 14:50:00,227.94,227.96,227.73,227.84,6467.0,212.8742,212.8929,212.6781,212.7808,6467.0
2022-03-30 14:55:00,227.82,227.93,227.6,227.6,4760.0,212.7621,212.8649,212.5567,212.5567,4760.0
2022-03-30 15:00:00,227.69,227.7,227.49,227.6,7178.0,212.6407,212.6501,212.454,212.5567,7178.0
2022-03-30 15:05:00,227.61,227.84,227.57,227.81,8630.0,212.566,212.7808,212.5287,212.7528,8630.0
2022-03-30 15:10:00,227.85,228.02,227.71,228.02,16465.0,212.7902,212.9489,212.6594,212.9489,16465.0
2022-03-30 15:15:00,228.05,228.13,227.78,227.84,13927.0,212.9769,213.0517,212.7248,212.7808,13927.0
2022-03-30 15:20:00,227.83,227.88,227.41,227.53,12837.0,212.7715,212.8182,212.3792,212.4913,12837.0
2022-03-30 15:25:00,227.55,227.66,227.44,227.61,12536.0,212.51,212.6127,212.4073,212.566,12536.0
2022-03-30 15:30:00,227.63,227.81,227.56,227.57,14987.0,212.5847,212.7528,212.5193,212.5287,14987.0
2022-03-30 15:35:00,227.61,227.68,227.23,227.24,9686.0,212.566,212.6314,212.2111,212.2205,9686.0
2022-03-30 15:40:00,227.25,227.44,227.14,227.2,11451.0,212.2298,212.4073,212.1271,212.1831,11451.0
2022-03-30 15:45:00,227.25,227.78,227.21,227.56,28985.0,212.2298,212.7248,212.1925,212.5193,28985.0
2022-03-30 15:50:00,227.46,227.49,227.01,227.41,36425.0,212.4259,212.454,212.0057,212.3792,36425.0
2022-03-30 15:55:00,227.42,227.84,227.42,227.75,90427.0,212.3886,212.7808,212.3886,212.6968,90427.0
2022-03-31 09:30:00,229.18,230.43,228.65,230.06,60624.0,214.0323,215.1996,213.5373,214.8541,60624.0
2022-03-31 09:35:00,230.25,230.63,229.65,229.75,13042.0,215.0315,215.3864,214.4712,214.5646,13042.0
2022-03-31 09:40:00,229.76,230.25,229.53,230.25,13433.0,214.5739,215.0315,214.3591,215.0315,13433.0
2022-03-31 09:45:00,230.38,231.24,230.24,231.13,21809.0,215.1529,215.9561,215.0222,215.8534,21809.0
2022-03-31 09:50:00,231.07,231.48,230.54,230.69,23173.0,215.7973,216.1802,215.3024,215.4424,23173.0
2022-03-31 09:55:00,230.74,231.77,230.74,231.67,17222.0,215.4891,216.4511,215.4891,216.3577,17222.0
2022-03-31 10:00:00,231.76,231.76,230.78,231.3,15971.0,216.4417,216.4417,215.5265,216.0121,15971.0
2022-03-31 10:05:00,231.39,231.39,230.78,230.89,15108.0,216.0962,216.0962,215.5265,215.6292,15108.0
2022-03-31 10:10:00,231.0,231.26,230.83,230.99,8699.0,215.732,215.9748,215.5732,215.7226,8699.0
2022-03-31 10:15:00,231.0,231.03,230.7,230.71,31565.0,215.732,215.76,215.4518,215.4611,31565.0
2022-03-31 10:20:00,230.71,230.85,230.0,230.3,13769.0,215.4611,215.5919,214.7981,215.0782,13769.0
2022-03-31 10:25:00,230.25,230.75,230.24,230.66,12750.0,215.0315,215.4985,215.0222,215.4144,12750.0
2022-03-31 10:30:00,230.71,231.16,230.53,231.1,13417.0,215.4611,215.8814,215.293,215.8253,13417.0
2022-03-31 10:35:00,231.12,231.2,230.82,231.05,12225.0,215.844,215.9187,215.5639,215.7787,12225.0
2022-03-31 10:40:00,231.13,231.53,231.1,231.49,9171.0,215.8534,216.2269,215.8253,216.1896,9171.0
2022-03-31 10:45:00,231.48,231.54,231.18,231.18,13990.0,216.1802,216.2363,215.9001,215.9001,13990.0
2022-03-31 10:50:00,231.2,231.55,231.15,231.42,6673.0,215.9187,216.2456,215.872,216.1242,6673.0
2022-03-31 10:55:00,231.43,232.07,231.42,231.75,33078.0,216.1335,216.7312,216.1242,216.4324,33078.0
2022-03-31 11:00:00,231.63,231.69,231.26,231.29,8209.0,216.3203,216.3764,215.9748,216.0028,8209.0
2022-03-31 11:05:00,231.32,231.51,231.23,231.38,10780.0,216.0308,216.2082,215.9468,216.0868,10780.0
2022-03-31 11:10:00,231.37,231.77,231.29,231.67,7642.0,216.0775,216.4511,216.0028,216.3577,7642.0
2022-03-31 11:15:00,231.67,231.74,231.39,231.65,7620.0,216.3577,216.423,216.0962,216.339,7620.0
2022-03-31 11:20:00,231.55,231.55,231.17,231.32,8174.0,216.2456,216.2456,215.8907,216.0308,8174.0
2022-03-31 11:25:00,231.35,231.35,231.01,231.02,12396.0,216.0588,216.0588,215.7413,215.7506,12396.0
2022-03-31 11:30:00,231.11,231.3,230.98,231.17,14496.0,215.8347,216.0121,215.7133,215.8907,14496.0
2022-03-31 11:35:00,231.13,231.45,230.95,231.27,8789.0,215.8534,216.1522,215.6853,215.9841,8789.0
2022-03-31 11:40:00,231.27,231.53,231.25,231.3,6198.0,215.9841,216.2269,215.9654,216.0121,6198.0
2022-03-31 11:45:00,231.34,231.36,231.24,231.33,4637.0,216.0495,216.0682,215.9561,216.0401,4637.0
2022-03-31 11:50:00,231.32,231.35,231.01,231.09,8139.0,216.0308,216.0588,215.7413,215.816,8139.0
2022-03-31 11:55:00,231.16,231.33,231.12,231.3,3905.0,215.8814,216.0401,215.844,216.0121,3905.0
2022-03-31 12:00:00,231.28,231.4,231.06,231.12,4818.0,215.9935,216.1055,215.788,215.844,4818.0
2022-03-31 12:05:00,231.09,231.39,231.06,231.26,6000.0,215.816,216.0962,215.788,215.9748,6000.0
2022-03-31 12:10:00,231.27,231.29,230.97,231.03,17031.0,215.9841,216.0028,215.7039,215.76,17031.0
2022-03-31 12:15:00,231.06,231.36,231.0,231.19,6613.0,215.788,216.0682,215.732,215.9094,6613.0
2022-03-31 12:20:00,231.16,231.45,231.06,231.32,6967.0,215.8814,216.1522,215.788,216.0308,6967.0
2022-03-31 12:25:00,231.3,231.37,231.2,231.23,4473.0,216.0121,216.0775,215.9187,215.9468,4473.0
2022-03-31 12:30:00,231.35,231.36,231.1,231.21,7325.0,216.0588,216.0682,215.8253,215.9281,7325.0
2022-03-31 12:35:00,231.18,231.43,231.15,231.34,5609.0,215.9001,216.1335,215.872,216.0495,5609.0
2022-03-31 12:40:00,231.39,231.49,231.3,231.42,5343.0,216.0962,216.1896,216.0121,216.1242,5343.0
2022-03-31 12:45:00,231.37,231.43,231.24,231.41,5758.0,216.0775,216.1335,215.9561,216.1149,5758.0
2022-03-31 12:50:00,231.43,231.43,231.22,231.27,5173.0,216.1335,216.1335,215.9374,215.9841,5173.0
2022-03-31 12:55:00,231.29,231.37,231.16,231.27,4460.0,216.0028,216.0775,215.8814,215.9841,4460.0
2022-03-31 13:00:00,231.25,231.25,231.01,231.1,5953.0,215.9654,215.9654,215.7413,215.8253,5953.0
2022-03-31 13:05:00,231.15,231.2,230.94,230.96,5091.0,215.872,215.9187,215.6759,215.6946,5091.0
2022-03-31 13:10:00,230.94,231.09,230.88,230.97,6271.0,215.6759,215.816,215.6199,215.7039,6271.0
2022-03-31 13:15:00,230.99,231.01,230.79,230.98,6465.0,215.7226,215.7413,215.5358,215.7133,6465.0
2022-03-31 13:20:00,231.0,231.0,230.73,230.78,3985.0,215.732,215.732,215.4798,215.5265,3985.0
2022-03-31 13:25:00,230.82,231.06,230.73,231.01,5067.0,215.5639,215.788,215.4798,215.7413,5067.0
2022-03-31 13:30:00,231.01,231.2,231.01,231.15,4800.0,215.7413,215.9187,215.7413,215.872,4800.0
2022-03-31 13:35:00,231.15,231.2,230.96,231.13,5950.0,215.872,215.9187,215.6946,215.8534,5950.0
2022-03-31 13:40:00,231.17,231.17,231.05,231.1,4750.0,215.8907,215.8907,215.7787,215.8253,4750.0
2022-03-31 13:45:00,231.08,231.1,230.89,230.9,6213.0,215.8067,215.8253,215.6292,215.6386,6213.0
2022-03-31 13:50:00,230.98,231.23,230.97,231.02,7445.0,215.7133,215.9468,215.7039,215.7506,7445.0
2022-03-31 13:55:00,230.93,231.05,230.84,230.84,4919.0,215.6666,215.7787,215.5825,215.5825,4919.0
2022-03-31 14:00:00,230.8,230.81,230.42,230.51,9135.0,215.5452,215.5545,215.1903,215.2743,9135.0
2022-03-31 14:05:00,230.51,230.59,230.37,230.48,9743.0,215.2743,215.3491,215.1436,215.2463,9743.0
2022-03-31 14:10:00,230.45,230.5,230.3,230.35,5446.0,215.2183,215.265,215.0782,215.1249,5446.0
2022-03-31 14:15:00,230.3,230.4,230.2,230.32,5784.0,215.0782,215.1716,214.9848,215.0969,5784.0
2022-03-31 14:20:00,230.31,230.41,230.26,230.38,9578.0,215.0876,215.181,215.0409,215.1529,9578.0
2022-03-31 14:25:00,230.36,230.71,230.3,230.69,10497.0,215.1343,215.4611,215.0782,215.4424,10497.0
2022-03-31 14:30:00,230.7,230.78,230.53,230.69,7392.0,215.4518,215.5265,215.293,215.4424,7392.0
2022-03-31 14:35:00,230.72,230.89,230.63,230.75,14089.0,215.4705,215.6292,215.3864,215.4985,14089.0
2022-03-31 14:40:00,230.76,230.85,230.56,230.68,14076.0,215.5078,215.5919,215.321,215.4331,14076.0
2022-03-31 14:45:00,230.68,230.74,230.56,230.6,7347.0,215.4331,215.4891,215.321,215.3584,7347.0
2022-03-31 14:50:00,230.57,230.67,230.55,230.59,7469.0,215.3304,215.4238,215.3117,215.3491,7469.0
2022-03-31 14:55:00,230.55,230.8,230.55,230.78,9449.0,215.3117,215.5452,215.3117,215.5265,9449.0
2022-03-31 15:00:00,230.81,231.16,230.81,230.88,10656.0,215.5545,215.8814,215.5545,215.6199,10656.0
2022-03-31 15:05:00,230.85,231.09,230.74,230.89,7839.0,215.5919,215.816,215.4891,215.6292,7839.0
2022-03-31 15:10:00,230.92,230.93,230.58,230.69,8366.0,215.6572,215.6666,215.3397,215.4424,8366.0
2022-03-31 15:15:00,230.67,230.7,230.56,230.6,14298.0,215.4238,215.4518,215.321,215.3584,14298.0
2022-03-31 15:20:00,230.58,230.61,230.21,230.35,19760.0,215.3397,215.3677,214.9942,215.1249,19760.0
2022-03-31 15:25:00,230.37,230.44,230.11,230.36,16092.0,215.1436,215.209,214.9008,215.1343,16092.0
2022-03-31 15:30:00,230.36,230.36,229.74,229.79,19929.0,215.1343,215.1343,214.5552,214.6019,19929.0
2022-03-31 15:35:00,229.76,230.07,229.69,229.82,22937.0,214.5739,214.8634,214.5085,214.63,22937.0
2022-03-31 15:40:00,229.8,229.8,229.47,229.48,29440.0,214.6113,214.6113,214.3031,214.3124,29440.0
2022-03-31 15:45:00,229.5,229.81,229.5,229.66,39124.0,214.3311,214.6206,214.3311,214.4805,39124.0
2022-03-31 15:50:00,229.63,229.64,228.28,228.8,120980.0,214.4525,214.4618,213.1917,213.6774,120980.0
2022-03-31 15:55:00,228.86,229.03,227.53,227.54,343027.0,213.7334,213.8922,212.4913,212.5006,343027.0
2022-04-01 09:30:00,228.27,228.28,227.08,227.73,50413.0,213.1824,213.1917,212.0711,212.6781,50413.0
2022-04-01 09:35:00,227.62,228.59,227.54,228.2,14847.0,212.5754,213.4812,212.5006,213.117,14847.0
2022-04-01 09:40:00,228.26,228.85,228.22,228.77,7845.0,213.1731,213.7241,213.1357,213.6494,7845.0
2022-04-01 09:45:00,228.69,229.86,228.69,229.64,9602.0,213.5746,214.6673,213.5746,214.4618,9602.0
2022-04-01 09:50:00,229.66,229.7,229.06,229.55,14397.0,214.4805,214.5179,213.9202,214.3778,14397.0
2022-04-01 09:55:00,229.54,230.02,229.42,229.91,16027.0,214.3685,214.8167,214.2564,214.714,16027.0
2022-04-01 10:00:00,229.83,230.22,229.6,230.22,16328.0,214.6393,215.0035,214.4245,215.0035,16328.0
2022-04-01 10:05:00,230.23,230.36,229.96,229.98,8850.0,215.0129,215.1343,214.7607,214.7794,8850.0
2022-04-01 10:10:00,230.06,230.19,229.85,229.96,7177.0,214.8541,214.9755,214.658,214.7607,7177.0
2022-04-01 10:15:00,229.96,230.18,229.73,229.94,11509.0,214.7607,214.9662,214.5459,214.742,11509.0
2022-04-01 10:20:00,230.06,230.34,229.85,230.14,9107.0,214.8541,215.1156,214.658,214.9288,9107.0
2022-04-01 10:25:00,230.21,230.31,229.77,229.89,8662.0,214.9942,215.0876,214.5833,214.6953,8662.0
2022-04-01 10:30:00,229.9,230.0,229.74,229.74,9080.0,214.7047,214.7981,214.5552,214.5552,9080.0
2022-04-01 10:35:00,229.71,229.74,229.53,229.63,7211.0,214.5272,214.5552,214.3591,214.4525,7211.0
2022-04-01 10:40:00,229.66,229.91,229.64,229.77,12186.0,214.4805,214.714,214.4618,214.5833,12186.0
2022-04-01 10:45:00,229.8,230.22,229.8,229.96,10635.0,214.6113,215.0035,214.6113,214.7607,10635.0
2022-04-01 10:50:00,230.06,230.49,229.97,230.47,9464.0,214.8541,215.2557,214.77,215.237,9464.0
2022-04-01 10:55:00,230.57,230.78,230.41,230.63,11507.0,215.3304,215.5265,215.181,215.3864,11507.0
2022-04-01 11:00:00,230.62,230.74,230.39,230.39,11154.0,215.3771,215.4891,215.1623,215.1623,11154.0
2022-04-01 11:05:00,230.39,230.75,230.3,230.65,12092.0,215.1623,215.4985,215.0782,215.4051,12092.0
2022-04-01 11:10:00,230.56,230.8,230.53,230.79,7326.0,215.321,215.5452,215.293,215.5358,7326.0
2022-04-01 11:15:00,230.83,231.3,230.73,231.21,9812.0,215.5732,216.0121,215.4798,215.9281,9812.0
2022-04-01 11:20:00,231.18,231.44,231.03,231.43,10983.0,215.9001,216.1429,215.76,216.1335,10983.0
2022-04-01 11:25:00,231.43,231.59,231.22,231.34,8798.0,216.1335,216.283,215.9374,216.0495,8798.0
2022-04-01 11:30:00,231.29,231.29,231.04,231.09,7224.0,216.0028,216.0028,215.7693,215.816,7224.0
2022-04-01 11:35:00,231.1,231.1,230.79,230.93,8757.0,215.8253,215.8253,215.5358,215.6666,8757.0
2022-04-01 11:40:00,230.91,230.91,230.62,230.76,8867.0,215.6479,215.6479,215.3771,215.5078,8867.0
2022-04-01 11:45:00,230.75,230.97,230.67,230.91,8918.0,215.4985,215.7039,215.4238,215.6479,8918.0
2022-04-01 11:50:00,230.88,231.42,230.81,231.39,5650.0,215.6199,216.1242,215.5545,216.0962,5650.0
2022-04-01 11:55:00,231.34,231.36,230.99,231.13,6747.0,216.0495,216.0682,215.7226,215.8534,6747.0
2022-04-01 12:00:00,231.09,231.15,230.72,230.73,9237.0,215.816,215.872,215.4705,215.4798,9237.0
2022-04-01 12:05:00,230.67,230.7,230.35,230.67,7265.0,215.4238,215.4518,215.1249,215.4238,7265.0
2022-04-01 12:10:00,230.73,230.93,230.58,230.87,12524.0,215.4798,215.6666,215.3397,215.6105,12524.0
2022-04-01 12:15:00,230.83,230.97,230.8,230.91,6208.0,215.5732,215.7039,215.5452,215.6479,6208.0
2022-04-01 12:20:00,230.9,231.04,230.83,230.86,4906.0,215.6386,215.7693,215.5732,215.6012,4906.0
2022-04-01 12:25:00,230.91,231.15,230.82,231.15,6777.0,215.6479,215.872,215.5639,215.872,6777.0
2022-04-01 12:30:00,231.11,231.11,230.76,230.82,8985.0,215.8347,215.8347,215.5078,215.5639,8985.0
2022-04-01 12:35:00,230.77,230.98,230.73,230.96,5871.0,215.5172,215.7133,215.4798,215.6946,5871.0
2022-04-01 12:40:00,230.92,231.26,230.78,231.26,5162.0,215.6572,215.9748,215.5265,215.9748,5162.0
2022-04-01 12:45:00,231.35,231.38,231.06,231.27,5652.0,216.0588,216.0868,215.788,215.9841,5652.0
2022-04-01 12:50:00,231.28,231.28,230.96,231.13,7480.0,215.9935,215.9935,215.6946,215.8534,7480.0
2022-04-01 12:55:00,231.19,231.33,231.09,231.09,11839.0,215.9094,216.0401,215.816,215.816,11839.0
2022-04-01 13:00:00,231.16,231.32,231.05,231.32,6654.0,215.8814,216.0308,215.7787,216.0308,6654.0
2022-04-01 13:05:00,231.38,231.66,231.35,231.49,7181.0,216.0868,216.3483,216.0588,216.1896,7181.0
2022-04-01 13:10:00,231.53,231.62,231.43,231.47,5929.0,216.2269,216.311,216.1335,216.1709,5929.0
2022-04-01 13:15:00,231.48,231.58,231.41,231.51,5839.0,216.1802,216.2736,216.1149,216.2082,5839.0
2022-04-01 13:20:00,231.49,231.88,231.36,231.88,4312.0,216.1896,216.5538,216.0682,216.5538,4312.0
2022-04-01 13:25:00,231.88,231.88,231.61,231.77,15415.0,216.5538,216.5538,216.3016,216.4511,15415.0
2022-04-01 13:30:00,231.72,231.79,231.6,231.69,9308.0,216.4044,216.4697,216.2923,216.3764,9308.0
2022-04-01 13:35:00,231.65,231.99,231.59,231.92,6155.0,216.339,216.6565,216.283,216.5911,6155.0
2022-04-01 13:40:00,231.92,231.98,231.74,231.87,5917.0,216.5911,216.6472,216.423,216.5445,5917.0
2022-04-01 13:45:00,231.86,231.96,231.62,231.96,6122.0,216.5351,216.6285,216.311,216.6285,6122.0
2022-04-01 13:50:00,231.89,231.98,231.81,231.9,4072.0,216.5631,216.6472,216.4884,216.5725,4072.0
2022-04-01 13:55:00,231.87,232.15,231.85,232.01,9184.0,216.5445,216.8059,216.5258,216.6752,9184.0
2022-04-01 14:00:00,232.0,232.75,231.99,232.7,7425.0,216.6659,217.3663,216.6565,217.3196,7425.0
2022-04-01 14:05:00,232.75,232.96,232.55,232.77,7039.0,217.3663,217.5624,217.1795,217.385,7039.0
2022-04-01 14:10:00,232.78,232.89,232.64,232.86,4272.0,217.3943,217.497,217.2636,217.469,4272.0
2022-04-01 14:15:00,232.9,233.0,232.73,232.73,4675.0,217.5064,217.5998,217.3476,217.3476,4675.0
2022-04-01 14:20:00,232.79,233.02,232.69,232.99,5251.0,217.4036,217.6184,217.3103,217.5904,5251.0
2022-04-01 14:25:00,232.93,233.27,232.93,233.27,8798.0,217.5344,217.8519,217.5344,217.8519,8798.0
2022-04-01 14:30:00,233.3,233.42,233.25,233.38,8835.0,217.8799,217.992,217.8332,217.9547,8835.0
2022-04-01 14:35:00,233.36,233.41,233.17,233.36,7674.0,217.936,217.9827,217.7585,217.936,7674.0
2022-04-01 14:40:00,233.4,233.5,233.29,233.36,3340.0,217.9733,218.0667,217.8706,217.936,3340.0
2022-04-01 14:45:00,233.49,233.59,233.45,233.51,4609.0,218.0574,218.1508,218.02,218.0761,4609.0
2022-04-01 14:50:00,233.46,233.46,233.25,233.26,5857.0,218.0294,218.0294,217.8332,217.8426,5857.0
2022-04-01 14:55:00,233.27,233.33,233.13,233.14,7775.0,217.8519,217.908,217.7212,217.7305,7775.0
2022-04-01 15:00:00,233.13,233.32,233.13,233.2,4677.0,217.7212,217.8986,217.7212,217.7865,4677.0
2022-04-01 15:05:00,233.15,233.27,233.01,233.07,5944.0,217.7399,217.8519,217.6091,217.6651,5944.0
2022-04-01 15:10:00,233.11,233.21,232.83,233.16,12255.0,217.7025,217.7959,217.441,217.7492,12255.0
2022-04-01 15:15:00,233.27,233.35,232.99,232.99,6895.0,217.8519,217.9266,217.5904,217.5904,6895.0
2022-04-01 15:20:00,233.04,233.16,232.87,233.1,8850.0,217.6371,217.7492,217.4784,217.6932,8850.0
2022-04-01 15:25:00,233.09,233.16,232.84,233.08,6455.0,217.6838,217.7492,217.4503,217.6745,6455.0
2022-04-01 15:30:00,233.11,233.17,232.71,232.76,12038.0,217.7025,217.7585,217.3289,217.3756,12038.0
2022-04-01 15:35:00,232.78,232.84,232.52,232.54,13877.0,217.3943,217.4503,217.1515,217.1702,13877.0
2022-04-01 15:40:00,232.59,232.81,232.36,232.44,17403.0,217.2169,217.4223,217.0021,217.0768,17403.0
2022-04-01 15:45:00,232.41,232.76,232.28,232.72,26099.0,217.0488,217.3756,216.9274,217.3383,26099.0
2022-04-01 15:50:00,232.78,233.65,232.78,233.61,45519.0,217.3943,218.2068,217.3943,218.1694,45519.0
2022-04-01 15:55:00,233.65,233.9,233.47,233.57,113048.0,218.2068,218.4403,218.0387,218.1321,113048.0
2022-04-04 09:30:00,233.76,234.55,233.37,234.03,78641.0,218.3095,219.0473,217.9453,218.5617,78641.0
2022-04-04 09:35:00,234.12,234.92,234.11,234.25,26125.0,218.6457,219.3929,218.6364,218.7671,26125.0
2022-04-04 09:40:00,234.32,235.35,234.32,235.16,23563.0,218.8325,219.7944,218.8325,219.617,23563.0
2022-04-04 09:45:00,235.36,235.36,234.5,234.78,12246.0,219.8038,219.8038,219.0006,219.2621,12246.0
2022-04-04 09:50:00,234.87,235.44,234.76,235.32,8328.0,219.3462,219.8785,219.2434,219.7664,8328.0
2022-04-04 09:55:00,235.31,235.8,235.31,235.51,19207.0,219.7571,220.2147,219.7571,219.9439,19207.0
2022-04-04 10:00:00,235.43,236.13,235.2,235.96,19036.0,219.8692,220.5229,219.6544,220.3641,19036.0
2022-04-04 10:05:00,235.97,235.97,235.27,235.35,7541.0,220.3735,220.3735,219.7197,219.7944,7541.0
2022-04-04 10:10:00,235.22,235.3,234.67,234.8,9074.0,219.673,219.7477,219.1594,219.2808,9074.0
2022-04-04 10:15:00,234.85,234.92,234.47,234.72,17979.0,219.3275,219.3929,218.9726,219.2061,17979.0
2022-04-04 10:20:00,234.78,235.99,234.78,235.99,12893.0,219.2621,220.3921,219.2621,220.3921,12893.0
2022-04-04 10:25:00,236.02,236.06,235.53,235.66,11749.0,220.4202,220.4575,219.9625,220.084,11749.0
2022-04-04 10:30:00,235.68,235.8,235.32,235.44,11635.0,220.1026,220.2147,219.7664,219.8785,11635.0
2022-04-04 10:35:00,235.42,235.75,235.42,235.75,6915.0,219.8598,220.168,219.8598,220.168,6915.0
2022-04-04 10:40:00,235.67,235.81,235.39,235.39,6827.0,220.0933,220.224,219.8318,219.8318,6827.0
2022-04-04 10:45:00,235.39,235.54,235.21,235.52,6270.0,219.8318,219.9719,219.6637,219.9532,6270.0
2022-04-04 10:50:00,235.51,235.52,235.0,235.0,5097.0,219.9439,219.9532,219.4676,219.4676,5097.0
2022-04-04 10:55:00,234.98,235.08,234.6,234.7,4916.0,219.4489,219.5423,219.094,219.1874,4916.0
2022-04-04 11:00:00,234.67,235.26,234.62,235.24,6489.0,219.1594,219.7104,219.1127,219.6917,6489.0
2022-04-04 11:05:00,235.22,235.53,235.21,235.53,12588.0,219.673,219.9625,219.6637,219.9625,12588.0
2022-04-04 11:10:00,235.49,235.62,235.41,235.45,9744.0,219.9252,220.0466,219.8505,219.8878,9744.0
2022-04-04 11:15:00,235.42,235.97,235.35,235.87,6763.0,219.8598,220.3735,219.7944,220.2801,6763.0
2022-04-04 11:20:00,235.84,235.93,235.61,235.7,7522.0,220.2521,220.3361,220.0373,220.1213,7522.0
2022-04-04 11:25:00,235.7,235.7,235.38,235.67,7347.0,220.1213,220.1213,219.8225,220.0933,7347.0
2022-04-04 11:30:00,235.65,235.73,235.32,235.39,9151.0,220.0746,220.1493,219.7664,219.8318,9151.0
2022-04-04 11:35:00,235.39,235.59,235.25,235.59,4921.0,219.8318,220.0186,219.7011,220.0186,4921.0
2022-04-04 11:40:00,235.54,235.66,235.37,235.59,4473.0,219.9719,220.084,219.8131,220.0186,4473.0
2022-04-04 11:45:00,235.59,235.83,235.59,235.7,5590.0,220.0186,220.2427,220.0186,220.1213,5590.0
2022-04-04 11:50:00,235.67,235.72,235.38,235.58,8975.0,220.0933,220.14,219.8225,220.0092,8975.0
2022-04-04 11:55:00,235.55,235.62,235.47,235.59,4214.0,219.9812,220.0466,219.9065,220.0186,4214.0
2022-04-04 12:00:00,235.58,235.63,235.21,235.23,6012.0,220.0092,220.0559,219.6637,219.6824,6012.0
2022-04-04 12:05:00,235.2,235.29,234.99,235.22,5119.0,219.6544,219.7384,219.4582,219.673,5119.0
2022-04-04 12:10:00,235.19,235.19,234.83,234.84,10811.0,219.645,219.645,219.3088,219.3182,10811.0
2022-04-04 12:15:00,234.77,234.81,234.53,234.56,2506.0,219.2528,219.2901,219.0286,219.0567,2506.0
2022-04-04 12:20:00,234.62,234.62,234.32,234.41,6466.0,219.1127,219.1127,218.8325,218.9166,6466.0
2022-04-04 12:25:00,234.44,234.52,234.3,234.37,6935.0,218.9446,219.0193,218.8138,218.8792,6935.0
2022-04-04 12:30:00,234.37,234.56,234.36,234.48,2421.0,218.8792,219.0567,218.8699,218.9819,2421.0
2022-04-04 12:35:00,234.41,234.46,234.21,234.31,3561.0,218.9166,218.9633,218.7298,218.8232,3561.0
2022-04-04 12:40:00,234.24,234.36,234.14,234.14,3987.0,218.7578,218.8699,218.6644,218.6644,3987.0
2022-04-04 12:45:00,234.12,234.25,234.09,234.25,4579.0,218.6457,218.7671,218.6177,218.7671,4579.0
2022-04-04 12:50:00,234.24,234.3,234.13,234.24,3785.0,218.7578,218.8138,218.6551,218.7578,3785.0
2022-04-04 12:55:00,234.2,234.25,234.02,234.04,5259.0,218.7205,218.7671,218.5523,218.571,5259.0
2022-04-04 13:00:00,233.99,234.09,233.93,234.04,2823.0,218.5243,218.6177,218.4683,218.571,2823.0
2022-04-04 13:05:00,234.12,234.3,234.1,234.3,2571.0,218.6457,218.8138,218.6271,218.8138,2571.0
2022-04-04 13:10:00,234.27,234.33,234.13,234.19,7976.0,218.7858,218.8419,218.6551,218.7111,7976.0
2022-04-04 13:15:00,234.15,234.44,234.09,234.44,4381.0,218.6738,218.9446,218.6177,218.9446,4381.0
2022-04-04 13:20:00,234.38,234.38,234.19,234.27,5743.0,218.8886,218.8886,218.7111,218.7858,5743.0
2022-04-04 13:25:00,234.24,234.48,234.21,234.48,5466.0,218.7578,218.9819,218.7298,218.9819,5466.0
2022-04-04 13:30:00,234.45,234.49,234.3,234.49,2673.0,218.9539,218.9913,218.8138,218.9913,2673.0
2022-04-04 13:35:00,234.49,234.64,234.48,234.58,9233.0,218.9913,219.1314,218.9819,219.0753,9233.0
2022-04-04 13:40:00,234.63,234.67,234.54,234.66,3883.0,219.122,219.1594,219.038,219.15,3883.0
2022-04-04 13:45:00,234.69,234.69,234.58,234.63,5289.0,219.1781,219.1781,219.0753,219.122,5289.0
2022-04-04 13:50:00,234.65,234.73,234.65,234.73,8505.0,219.1407,219.2154,219.1407,219.2154,8505.0
2022-04-04 13:55:00,234.73,234.8,234.66,234.73,7654.0,219.2154,219.2808,219.15,219.2154,7654.0
2022-04-04 14:00:00,234.71,234.87,234.68,234.86,10643.0,219.1967,219.3462,219.1687,219.3368,10643.0
2022-04-04 14:05:00,234.86,234.86,234.71,234.74,7583.0,219.3368,219.3368,219.1967,219.2248,7583.0
2022-04-04 14:10:00,234.69,234.73,234.66,234.68,3925.0,219.1781,219.2154,219.15,219.1687,3925.0
2022-04-04 14:15:00,234.67,234.72,234.51,234.57,12588.0,219.1594,219.2061,219.01,219.066,12588.0
2022-04-04 14:20:00,234.6,234.75,234.59,234.67,3788.0,219.094,219.2341,219.0847,219.1594,3788.0
2022-04-04 14:25:00,234.69,234.88,234.59,234.83,5137.0,219.1781,219.3555,219.0847,219.3088,5137.0
2022-04-04 14:30:00,234.79,234.8,234.67,234.68,4567.0,219.2715,219.2808,219.1594,219.1687,4567.0
2022-04-04 14:35:00,234.7,234.71,234.63,234.64,4634.0,219.1874,219.1967,219.122,219.1314,4634.0
2022-04-04 14:40:00,234.64,234.89,234.59,234.89,5545.0,219.1314,219.3648,219.0847,219.3648,5545.0
2022-04-04 14:45:00,234.93,234.99,234.88,234.88,3937.0,219.4022,219.4582,219.3555,219.3555,3937.0
2022-04-04 14:50:00,234.92,234.95,234.83,234.91,5125.0,219.3929,219.4209,219.3088,219.3835,5125.0
2022-04-04 14:55:00,234.92,234.92,234.63,234.71,8550.0,219.3929,219.3929,219.122,219.1967,8550.0
2022-04-04 15:00:00,234.71,234.81,234.69,234.79,5547.0,219.1967,219.2901,219.1781,219.2715,5547.0
2022-04-04 15:05:00,234.84,234.94,234.75,234.78,6109.0,219.3182,219.4115,219.2341,219.2621,6109.0
2022-04-04 15:10:00,234.84,234.85,234.61,234.7,6722.0,219.3182,219.3275,219.1034,219.1874,6722.0
2022-04-04 15:15:00,234.67,234.78,234.57,234.78,15918.0,219.1594,219.2621,219.066,219.2621,15918.0
2022-04-04 15:20:00,234.78,234.91,234.76,234.83,9611.0,219.2621,219.3835,219.2434,219.3088,9611.0
2022-04-04 15:25:00,234.86,234.86,234.6,234.67,13008.0,219.3368,219.3368,219.094,219.1594,13008.0
2022-04-04 15:30:00,234.7,234.8,234.61,234.63,15176.0,219.1874,219.2808,219.1034,219.122,15176.0
2022-04-04 15:35:00,234.63,234.78,234.6,234.64,10788.0,219.122,219.2621,219.094,219.1314,10788.0
2022-04-04 15:40:00,234.63,234.71,234.4,234.4,17028.0,219.122,219.1967,218.9072,218.9072,17028.0
2022-04-04 15:45:00,234.4,234.75,234.34,234.73,26970.0,218.9072,219.2341,218.8512,219.2154,26970.0
2022-04-04 15:50:00,234.75,235.29,234.75,234.79,44073.0,219.2341,219.7384,219.2341,219.2715,44073.0
2022-04-04 15:55:00,234.82,235.31,234.79,235.28,85385.0,219.2995,219.7571,219.2715,219.7291,85385.0
2022-04-05 09:30:00,234.7,236.11,234.55,235.57,51585.0,219.1874,220.5042,219.0473,219.9999,51585.0
2022-04-05 09:35:00,235.81,237.54,235.8,237.54,9821.0,220.224,221.8397,220.2147,221.8397,9821.0
2022-04-05 09:40:00,237.55,239.17,237.55,239.17,19622.0,221.849,223.362,221.849,223.362,19622.0
2022-04-05 09:45:00,239.18,239.66,238.9,239.06,12914.0,223.3713,223.8196,223.1098,223.2592,12914.0
2022-04-05 09:50:00,239.24,239.75,238.97,239.68,15968.0,223.4273,223.9036,223.1752,223.8382,15968.0
2022-04-05 09:55:00,239.56,239.56,238.68,238.77,11709.0,223.7262,223.7262,222.9043,222.9884,11709.0
2022-04-05 10:00:00,238.93,239.32,238.77,239.25,10527.0,223.1378,223.502,222.9884,223.4367,10527.0
2022-04-05 10:05:00,239.22,239.24,237.82,238.04,16295.0,223.4087,223.4273,222.1012,222.3066,16295.0
2022-04-05 10:10:00,238.05,238.34,237.81,238.34,10598.0,222.316,222.5868,222.0918,222.5868,10598.0
2022-04-05 10:15:00,238.4,238.4,237.96,238.21,8383.0,222.6429,222.6429,222.2319,222.4654,8383.0
2022-04-05 10:20:00,238.15,238.31,237.72,237.77,12004.0,222.4094,222.5588,222.0078,222.0545,12004.0
2022-04-05 10:25:00,237.85,238.17,237.48,238.13,27456.0,222.1292,222.4281,221.7837,222.3907,27456.0
2022-04-05 10:30:00,238.08,238.08,237.83,237.9,6492.0,222.344,222.344,222.1105,222.1759,6492.0
2022-04-05 10:35:00,237.9,238.22,237.81,237.86,9188.0,222.1759,222.4747,222.0918,222.1385,9188.0
2022-04-05 10:40:00,237.84,238.45,237.83,238.22,7120.0,222.1199,222.6895,222.1105,222.4747,7120.0
2022-04-05 10:45:00,238.28,238.4,238.03,238.24,10156.0,222.5308,222.6429,222.2973,222.4934,10156.0
2022-04-05 10:50:00,238.16,238.77,238.13,238.73,6872.0,222.4187,222.9884,222.3907,222.951,6872.0
2022-04-05 10:55:00,238.74,238.75,238.47,238.56,10488.0,222.9604,222.9697,222.7082,222.7923,10488.0
2022-04-05 11:00:00,238.56,238.61,238.36,238.46,10383.0,222.7923,222.839,222.6055,222.6989,10383.0
2022-04-05 11:05:00,238.51,238.7,238.2,238.36,8766.0,222.7456,222.923,222.4561,222.6055,8766.0
2022-04-05 11:10:00,238.33,238.71,238.17,238.71,7680.0,222.5775,222.9324,222.4281,222.9324,7680.0
2022-04-05 11:15:00,238.75,239.02,238.59,238.67,10314.0,222.9697,223.2219,222.8203,222.895,10314.0
2022-04-05 11:20:00,238.73,239.01,238.7,238.81,6306.0,222.951,223.2125,222.923,223.0258,6306.0
2022-04-05 11:25:00,238.77,239.01,238.58,239.01,8517.0,222.9884,223.2125,222.811,223.2125,8517.0
2022-04-05 11:30:00,238.94,239.24,238.78,239.09,7361.0,223.1472,223.4273,222.9977,223.2872,7361.0
2022-04-05 11:35:00,239.17,239.22,238.91,239.0,13252.0,223.362,223.4087,223.1191,223.2032,13252.0
2022-04-05 11:40:00,239.01,239.24,238.86,239.15,10997.0,223.2125,223.4273,223.0724,223.3433,10997.0
2022-04-05 11:45:00,239.12,239.23,238.65,238.84,11985.0,223.3153,223.418,222.8763,223.0538,11985.0
2022-04-05 11:50:00,238.79,238.93,238.61,238.85,9471.0,223.0071,223.1378,222.839,223.0631,9471.0
2022-04-05 11:55:00,238.9,239.13,238.88,238.95,6846.0,223.1098,223.3246,223.0911,223.1565,6846.0
2022-04-05 12:00:00,238.92,239.07,238.8,239.04,9115.0,223.1285,223.2686,223.0164,223.2406,9115.0
2022-04-05 12:05:00,239.04,239.5,239.04,239.43,9387.0,223.2406,223.6701,223.2406,223.6048,9387.0
2022-04-05 12:10:00,239.49,239.62,239.38,239.62,8215.0,223.6608,223.7822,223.5581,223.7822,8215.0
2022-04-05 12:15:00,239.6,239.6,239.27,239.52,7721.0,223.7635,223.7635,223.4553,223.6888,7721.0
2022-04-05 12:20:00,239.54,239.75,239.45,239.75,8638.0,223.7075,223.9036,223.6235,223.9036,8638.0
2022-04-05 12:25:00,239.77,239.89,239.58,239.58,12097.0,223.9223,224.0344,223.7449,223.7449,12097.0
2022-04-05 12:30:00,239.58,239.65,239.09,239.26,13298.0,223.7449,223.8102,223.2872,223.446,13298.0
2022-04-05 12:35:00,239.11,239.48,238.91,239.45,10360.0,223.3059,223.6515,223.1191,223.6235,10360.0
2022-04-05 12:40:00,239.35,239.38,239.03,239.06,13678.0,223.5301,223.5581,223.2312,223.2592,13678.0
2022-04-05 12:45:00,239.1,239.63,239.1,239.56,6055.0,223.2966,223.7916,223.2966,223.7262,6055.0
2022-04-05 12:50:00,239.59,239.88,239.43,239.84,6619.0,223.7542,224.025,223.6048,223.9877,6619.0
2022-04-05 12:55:00,239.83,239.85,239.72,239.77,5082.0,223.9783,223.997,223.8756,223.9223,5082.0
2022-04-05 13:00:00,239.75,239.8,239.6,239.8,7125.0,223.9036,223.9503,223.7635,223.9503,7125.0
2022-04-05 13:05:00,239.85,240.21,239.75,240.21,17089.0,223.997,224.3332,223.9036,224.3332,17089.0
2022-04-05 13:10:00,240.27,240.32,239.96,239.99,16882.0,224.3893,224.4359,224.0997,224.1278,16882.0
2022-04-05 13:15:00,240.0,240.29,239.92,240.29,8524.0,224.1371,224.4079,224.0624,224.4079,8524.0
2022-04-05 13:20:00,240.33,240.43,240.26,240.29,15063.0,224.4453,224.5387,224.3799,224.4079,15063.0
2022-04-05 13:25:00,240.29,240.38,240.1,240.18,5485.0,224.4079,224.492,224.2305,224.3052,5485.0
2022-04-05 13:30:00,240.19,240.24,239.97,240.08,13465.0,224.3145,224.3612,224.1091,224.2118,13465.0
2022-04-05 13:35:00,240.11,240.21,240.04,240.11,12077.0,224.2398,224.3332,224.1745,224.2398,12077.0
2022-04-05 13:40:00,240.09,240.44,240.02,240.36,7683.0,224.2212,224.548,224.1558,224.4733,7683.0
2022-04-05 13:45:00,240.36,240.64,240.36,240.45,8682.0,224.4733,224.7348,224.4733,224.5574,8682.0
2022-04-05 13:50:00,240.42,240.47,240.08,240.27,3926.0,224.5293,224.576,224.2118,224.3893,3926.0
2022-04-05 13:55:00,240.25,240.26,239.87,240.02,7628.0,224.3706,224.3799,224.0157,224.1558,7628.0
2022-04-05 14:00:00,240.03,240.04,239.73,239.78,5133.0,224.1651,224.1745,223.8849,223.9316,5133.0
2022-04-05 14:05:00,239.74,239.77,239.56,239.6,5680.0,223.8943,223.9223,223.7262,223.7635,5680.0
2022-04-05 14:10:00,239.59,239.65,239.5,239.54,5251.0,223.7542,223.8102,223.6701,223.7075,5251.0
2022-04-05 14:15:00,239.53,239.97,239.48,239.96,9241.0,223.6982,224.1091,223.6515,224.0997,9241.0
2022-04-05 14:20:00,240.0,240.13,239.86,240.04,8641.0,224.1371,224.2585,224.0064,224.1745,8641.0
2022-04-05 14:25:00,240.04,240.1,239.7,239.71,9491.0,224.1745,224.2305,223.8569,223.8663,9491.0
2022-04-05 14:30:00,239.71,239.77,239.49,239.54,9649.0,223.8663,223.9223,223.6608,223.7075,9649.0
2022-04-05 14:35:00,239.57,239.7,239.28,239.31,6800.0,223.7355,223.8569,223.4647,223.4927,6800.0
2022-04-05 14:40:00,239.31,239.31,239.08,239.18,9973.0,223.4927,223.4927,223.2779,223.3713,9973.0
2022-04-05 14:45:00,239.14,239.23,238.97,239.13,9178.0,223.3339,223.418,223.1752,223.3246,9178.0
2022-04-05 14:50:00,239.16,239.27,239.1,239.17,7172.0,223.3526,223.4553,223.2966,223.362,7172.0
2022-04-05 14:55:00,239.22,239.37,239.06,239.06,7385.0,223.4087,223.5487,223.2592,223.2592,7385.0
2022-04-05 15:00:00,239.17,239.25,238.84,238.86,7689.0,223.362,223.4367,223.0538,223.0724,7689.0
2022-04-05 15:05:00,238.86,238.91,238.59,238.7,11134.0,223.0724,223.1191,222.8203,222.923,11134.0
2022-04-05 15:10:00,238.72,238.73,238.37,238.55,12497.0,222.9417,222.951,222.6148,222.7829,12497.0
2022-04-05 15:15:00,238.58,238.62,238.24,238.28,7786.0,222.811,222.8483,222.4934,222.5308,7786.0
2022-04-05 15:20:00,238.3,238.58,238.19,238.57,10676.0,222.5495,222.811,222.4467,222.8016,10676.0
2022-04-05 15:25:00,238.57,238.69,238.34,238.44,14195.0,222.8016,222.9137,222.5868,222.6802,14195.0
2022-04-05 15:30:00,238.38,238.39,237.75,237.85,20498.0,222.6242,222.6335,222.0358,222.1292,20498.0
2022-04-05 15:35:00,237.81,237.91,237.5,237.62,24861.0,222.0918,222.1852,221.8023,221.9144,24861.0
2022-04-05 15:40:00,237.63,237.68,237.34,237.45,17959.0,221.9237,221.9704,221.6529,221.7556,17959.0
2022-04-05 15:45:00,237.47,237.48,236.91,236.92,20856.0,221.7743,221.7837,221.2513,221.2607,20856.0
2022-04-05 15:50:00,236.96,237.9,236.56,237.88,48121.0,221.298,222.1759,220.9245,222.1572,48121.0
2022-04-05 15:55:00,237.86,238.12,237.83,238.11,99579.0,222.1385,222.3814,222.1105,222.372,99579.0
2022-04-06 09:30:00,235.75,237.38,235.38,237.18,57964.0,220.168,221.6903,219.8225,221.5035,57964.0
2022-04-06 09:35:00,237.11,237.11,236.3,236.74,20631.0,221.4381,221.4381,220.6817,221.0926,20631.0
2022-04-06 09:40:00,236.79,236.79,236.03,236.41,33357.0,221.1393,221.1393,220.4295,220.7844,33357.0
2022-04-06 09:45:00,236.5,237.0,236.17,236.53,23339.0,220.8684,221.3354,220.5602,220.8964,23339.0
2022-04-06 09:50:00,236.41,236.66,236.16,236.51,15206.0,220.7844,221.0179,220.5509,220.8778,15206.0
2022-04-06 09:55:00,236.49,236.83,236.39,236.79,14078.0,220.8591,221.1766,220.7657,221.1393,14078.0
2022-04-06 10:00:00,236.83,237.84,236.79,236.94,17386.0,221.1766,222.1199,221.1393,221.2794,17386.0
2022-04-06 10:05:00,236.88,237.01,236.57,236.57,7340.0,221.2233,221.3447,220.9338,220.9338,7340.0
2022-04-06 10:10:00,236.63,237.09,236.62,236.87,8696.0,220.9898,221.4194,220.9805,221.214,8696.0
2022-04-06 10:15:00,236.92,237.13,236.75,236.98,11200.0,221.2607,221.4568,221.1019,221.3167,11200.0
2022-04-06 10:20:00,236.88,237.09,236.73,236.95,6467.0,221.2233,221.4194,221.0832,221.2887,6467.0
2022-04-06 10:25:00,236.96,237.09,236.46,236.88,17678.0,221.298,221.4194,220.8311,221.2233,17678.0
2022-04-06 10:30:00,236.78,236.78,235.87,236.44,19508.0,221.1299,221.1299,220.2801,220.8124,19508.0
2022-04-06 10:35:00,236.45,236.81,236.11,236.49,11138.0,220.8217,221.1579,220.5042,220.8591,11138.0
2022-04-06 10:40:00,236.36,236.66,236.06,236.06,7897.0,220.7377,221.0179,220.4575,220.4575,7897.0
2022-04-06 10:45:00,236.11,236.77,236.1,236.76,16826.0,220.5042,221.1206,220.4949,221.1112,16826.0
2022-04-06 10:50:00,236.71,236.79,236.41,236.46,11995.0,221.0646,221.1393,220.7844,220.8311,11995.0
2022-04-06 10:55:00,236.5,236.79,236.36,236.57,16612.0,220.8684,221.1393,220.7377,220.9338,16612.0
2022-04-06 11:00:00,236.59,236.77,236.41,236.75,13643.0,220.9525,221.1206,220.7844,221.1019,13643.0
2022-04-06 11:05:00,236.7,236.74,236.5,236.55,13384.0,221.0552,221.0926,220.8684,220.9151,13384.0
2022-04-06 11:10:00,236.55,236.69,236.5,236.66,6567.0,220.9151,221.0459,220.8684,221.0179,6567.0
2022-04-06 11:15:00,236.65,236.68,236.5,236.59,7476.0,221.0085,221.0365,220.8684,220.9525,7476.0
2022-04-06 11:20:00,236.61,237.04,236.55,236.81,13689.0,220.9712,221.3727,220.9151,221.1579,13689.0
2022-04-06 11:25:00,236.75,237.35,236.72,237.35,12011.0,221.1019,221.6623,221.0739,221.6623,12011.0
2022-04-06 11:30:00,237.36,237.45,237.18,237.34,4459.0,221.6716,221.7556,221.5035,221.6529,4459.0
2022-04-06 11:35:00,237.42,237.68,237.41,237.61,6233.0,221.7276,221.9704,221.7183,221.9051,6233.0
2022-04-06 11:40:00,237.61,237.76,237.57,237.61,8636.0,221.9051,222.0452,221.8677,221.9051,8636.0
2022-04-06 11:45:00,237.68,237.9,237.46,237.83,15861.0,221.9704,222.1759,221.765,222.1105,15861.0
2022-04-06 11:50:00,237.86,237.91,237.33,237.36,12675.0,222.1385,222.1852,221.6436,221.6716,12675.0
2022-04-06 11:55:00,237.34,237.34,236.97,237.11,17291.0,221.6529,221.6529,221.3074,221.4381,17291.0
2022-04-06 12:00:00,237.11,237.19,236.82,236.82,15274.0,221.4381,221.5128,221.1673,221.1673,15274.0
2022-04-06 12:05:00,237.04,237.18,236.9,237.14,14648.0,221.3727,221.5035,221.242,221.4661,14648.0
2022-04-06 12:10:00,237.2,237.26,237.02,237.02,4352.0,221.5222,221.5782,221.3541,221.3541,4352.0
2022-04-06 12:15:00,237.08,237.37,237.08,237.27,5892.0,221.4101,221.6809,221.4101,221.5875,5892.0
2022-04-06 12:20:00,237.26,237.5,237.1,237.5,4288.0,221.5782,221.8023,221.4288,221.8023,4288.0
2022-04-06 12:25:00,237.43,237.49,237.37,237.47,2502.0,221.737,221.793,221.6809,221.7743,2502.0
2022-04-06 12:30:00,237.5,237.9,237.45,237.73,5077.0,221.8023,222.1759,221.7556,222.0171,5077.0
2022-04-06 12:35:00,237.67,237.87,237.62,237.87,3688.0,221.9611,222.1479,221.9144,222.1479,3688.0
2022-04-06 12:40:00,237.91,238.21,237.84,238.21,8942.0,222.1852,222.4654,222.1199,222.4654,8942.0
2022-04-06 12:45:00,238.18,238.39,237.9,237.91,7408.0,222.4374,222.6335,222.1759,222.1852,7408.0
2022-04-06 12:50:00,237.91,238.21,237.9,238.14,4695.0,222.1852,222.4654,222.1759,222.4,4695.0
2022-04-06 12:55:00,238.14,238.59,238.13,238.59,4743.0,222.4,222.8203,222.3907,222.8203,4743.0
2022-04-06 13:00:00,238.55,238.6,238.41,238.52,4094.0,222.7829,222.8296,222.6522,222.7549,4094.0
2022-04-06 13:05:00,238.52,238.74,238.47,238.57,4348.0,222.7549,222.9604,222.7082,222.8016,4348.0
2022-04-06 13:10:00,238.58,238.68,238.3,238.63,6450.0,222.811,222.9043,222.5495,222.8576,6450.0
2022-04-06 13:15:00,238.56,238.66,238.21,238.25,6160.0,222.7923,222.8857,222.4654,222.5028,6160.0
2022-04-06 13:20:00,238.18,238.51,238.09,238.42,4645.0,222.4374,222.7456,222.3533,222.6615,4645.0
2022-04-06 13:25:00,238.45,238.52,238.26,238.42,2671.0,222.6895,222.7549,222.5121,222.6615,2671.0
2022-04-06 13:30:00,238.28,238.55,238.25,238.43,4852.0,222.5308,222.7829,222.5028,222.6709,4852.0
2022-04-06 13:35:00,238.45,238.64,238.44,238.6,6017.0,222.6895,222.867,222.6802,222.8296,6017.0
2022-04-06 13:40:00,238.58,238.61,238.33,238.41,3640.0,222.811,222.839,222.5775,222.6522,3640.0
2022-04-06 13:45:00,238.34,238.34,237.97,238.07,4361.0,222.5868,222.5868,222.2413,222.3347,4361.0
2022-04-06 13:50:00,237.99,238.12,237.73,238.12,4635.0,222.26,222.3814,222.0171,222.3814,4635.0
2022-04-06 13:55:00,238.16,238.41,238.01,238.21,6548.0,222.4187,222.6522,222.2786,222.4654,6548.0
2022-04-06 14:00:00,237.97,239.05,237.81,238.25,9270.0,222.2413,223.2499,222.0918,222.5028,9270.0
2022-04-06 14:05:00,238.21,238.28,237.13,237.24,11697.0,222.4654,222.5308,221.4568,221.5595,11697.0
2022-04-06 14:10:00,237.16,237.36,236.88,236.93,8522.0,221.4848,221.6716,221.2233,221.27,8522.0
2022-04-06 14:15:00,236.87,236.87,236.47,236.85,7851.0,221.214,221.214,220.8404,221.1953,7851.0
2022-04-06 14:20:00,236.87,237.38,236.84,237.3,4942.0,221.214,221.6903,221.186,221.6156,4942.0
2022-04-06 14:25:00,237.34,237.67,237.17,237.39,2633.0,221.6529,221.9611,221.4941,221.6996,2633.0
2022-04-06 14:30:00,237.39,238.15,237.22,238.06,6149.0,221.6996,222.4094,221.5408,222.3253,6149.0
2022-04-06 14:35:00,238.01,238.01,237.52,237.71,2760.0,222.2786,222.2786,221.821,221.9985,2760.0
2022-04-06 14:40:00,237.72,238.05,237.54,238.02,4130.0,222.0078,222.316,221.8397,222.288,4130.0
2022-04-06 14:45:00,238.03,238.22,237.68,237.69,4908.0,222.2973,222.4747,221.9704,221.9798,4908.0
2022-04-06 14:50:00,237.84,238.32,237.74,238.28,4818.0,222.1199,222.5681,222.0265,222.5308,4818.0
2022-04-06 14:55:00,238.4,238.71,238.4,238.58,3500.0,222.6429,222.9324,222.6429,222.811,3500.0
2022-04-06 15:00:00,238.6,238.96,238.6,238.86,6066.0,222.8296,223.1658,222.8296,223.0724,6066.0
2022-04-06 15:05:00,238.78,238.81,238.25,238.29,3575.0,222.9977,223.0258,222.5028,222.5401,3575.0
2022-04-06 15:10:00,238.44,238.66,238.22,238.43,5765.0,222.6802,222.8857,222.4747,222.6709,5765.0
2022-04-06 15:15:00,238.44,238.63,238.11,238.17,6317.0,222.6802,222.8576,222.372,222.4281,6317.0
2022-04-06 15:20:00,238.18,238.18,237.62,237.71,5878.0,222.4374,222.4374,221.9144,221.9985,5878.0
2022-04-06 15:25:00,237.77,237.8,237.32,237.48,5549.0,222.0545,222.0825,221.6342,221.7837,5549.0
2022-04-06 15:30:00,237.33,237.67,237.31,237.4,7898.0,221.6436,221.9611,221.6249,221.7089,7898.0
2022-04-06 15:35:00,237.4,238.12,237.37,238.11,8057.0,221.7089,222.3814,221.6809,222.372,8057.0
2022-04-06 15:40:00,238.17,238.41,238.05,238.3,9904.0,222.4281,222.6522,222.316,222.5495,9904.0
2022-04-06 15:45:00,238.24,238.71,238.16,238.5,15151.0,222.4934,222.9324,222.4187,222.7362,15151.0
2022-04-06 15:50:00,238.45,238.79,238.24,238.26,23252.0,222.6895,223.0071,222.4934,222.5121,23252.0
2022-04-06 15:55:00,238.26,238.53,237.72,237.76,115089.0,222.5121,222.7643,222.0078,222.0452,115089.0
2022-04-07 09:30:00,238.74,238.74,236.55,237.33,46330.0,222.9604,222.9604,220.9151,221.6436,46330.0
2022-04-07 09:35:00,237.27,238.0,237.16,237.83,9223.0,221.5875,222.2693,221.4848,222.1105,9223.0
2022-04-07 09:40:00,238.0,239.54,237.92,239.46,8100.0,222.2693,223.7075,222.1946,223.6328,8100.0
2022-04-07 09:45:00,239.56,239.56,238.72,238.72,5544.0,223.7262,223.7262,222.9417,222.9417,5544.0
2022-04-07 09:50:00,238.52,238.75,238.18,238.37,7786.0,222.7549,222.9697,222.4374,222.6148,7786.0
2022-04-07 09:55:00,238.42,238.71,238.17,238.54,9613.0,222.6615,222.9324,222.4281,222.7736,9613.0
2022-04-07 10:00:00,238.54,239.31,238.42,238.56,12095.0,222.7736,223.4927,222.6615,222.7923,12095.0
2022-04-07 10:05:00,238.42,238.45,237.99,238.08,7267.0,222.6615,222.6895,222.26,222.344,7267.0
2022-04-07 10:10:00,238.03,238.1,237.74,237.91,3787.0,222.2973,222.3627,222.0265,222.1852,3787.0
2022-04-07 10:15:00,237.9,238.07,237.61,237.62,5070.0,222.1759,222.3347,221.9051,221.9144,5070.0
2022-04-07 10:20:00,237.56,237.56,237.23,237.48,7565.0,221.8584,221.8584,221.5502,221.7837,7565.0
2022-04-07 10:25:00,237.48,237.82,237.34,237.34,8746.0,221.7837,222.1012,221.6529,221.6529,8746.0
2022-04-07 10:30:00,237.26,237.64,237.22,237.45,5170.0,221.5782,221.9331,221.5408,221.7556,5170.0
2022-04-07 10:35:00,237.57,237.64,237.48,237.52,3795.0,221.8677,221.9331,221.7837,221.821,3795.0
2022-04-07 10:40:00,237.4,237.4,237.04,237.29,3000.0,221.7089,221.7089,221.3727,221.6062,3000.0
2022-04-07 10:45:00,237.28,237.64,237.24,237.64,4255.0,221.5969,221.9331,221.5595,221.9331,4255.0
2022-04-07 10:50:00,237.66,237.66,237.42,237.52,6234.0,221.9518,221.9518,221.7276,221.821,6234.0
2022-04-07 10:55:00,237.63,238.07,237.63,237.81,5366.0,221.9237,222.3347,221.9237,222.0918,5366.0
2022-04-07 11:00:00,237.87,238.24,237.58,237.99,9069.0,222.1479,222.4934,221.877,222.26,9069.0
2022-04-07 11:05:00,237.89,238.02,237.75,237.79,6982.0,222.1666,222.288,222.0358,222.0732,6982.0
2022-04-07 11:10:00,237.86,238.24,237.86,238.16,5212.0,222.1385,222.4934,222.1385,222.4187,5212.0
2022-04-07 11:15:00,238.13,238.22,238.02,238.17,6270.0,222.3907,222.4747,222.288,222.4281,6270.0
2022-04-07 11:20:00,238.17,238.41,238.17,238.25,5710.0,222.4281,222.6522,222.4281,222.5028,5710.0
2022-04-07 11:25:00,238.27,238.32,237.47,237.8,26022.0,222.5214,222.5681,221.7743,222.0825,26022.0
2022-04-07 11:30:00,237.71,237.89,237.45,237.45,14560.0,221.9985,222.1666,221.7556,221.7556,14560.0
2022-04-07 11:35:00,237.47,237.65,237.35,237.4,9755.0,221.7743,221.9424,221.6623,221.7089,9755.0
2022-04-07 11:40:00,237.41,237.46,237.34,237.46,5818.0,221.7183,221.765,221.6529,221.765,5818.0
2022-04-07 11:45:00,237.41,237.48,237.07,237.08,8809.0,221.7183,221.7837,221.4008,221.4101,8809.0
2022-04-07 11:50:00,237.08,237.27,237.05,237.27,2750.0,221.4101,221.5875,221.3821,221.5875,2750.0
2022-04-07 11:55:00,237.37,237.62,237.37,237.44,3073.0,221.6809,221.9144,221.6809,221.7463,3073.0
2022-04-07 12:00:00,237.44,237.54,237.13,237.13,10363.0,221.7463,221.8397,221.4568,221.4568,10363.0
2022-04-07 12:05:00,237.17,237.2,237.0,237.18,14240.0,221.4941,221.5222,221.3354,221.5035,14240.0
2022-04-07 12:10:00,237.18,237.33,236.95,237.08,11673.0,221.5035,221.6436,221.2887,221.4101,11673.0
2022-04-07 12:15:00,237.04,237.04,236.81,236.89,6536.0,221.3727,221.3727,221.1579,221.2327,6536.0
2022-04-07 12:20:00,236.86,237.13,236.86,237.06,3334.0,221.2046,221.4568,221.2046,221.3914,3334.0
2022-04-07 12:25:00,237.0,237.2,236.83,236.9,8342.0,221.3354,221.5222,221.1766,221.242,8342.0
2022-04-07 12:30:00,236.88,237.1,236.85,237.06,10574.0,221.2233,221.4288,221.1953,221.3914,10574.0
2022-04-07 12:35:00,236.96,237.17,236.84,237.07,13238.0,221.298,221.4941,221.186,221.4008,13238.0
2022-04-07 12:40:00,237.08,237.28,237.04,237.13,16590.0,221.4101,221.5969,221.3727,221.4568,16590.0
2022-04-07 12:45:00,237.15,237.23,236.99,237.02,10133.0,221.4755,221.5502,221.326,221.3541,10133.0
2022-04-07 12:50:00,237.01,237.37,237.0,237.18,9446.0,221.3447,221.6809,221.3354,221.5035,9446.0
2022-04-07 12:55:00,237.17,237.36,236.95,237.36,6747.0,221.4941,221.6716,221.2887,221.6716,6747.0
2022-04-07 13:00:00,237.31,237.4,237.06,237.22,19679.0,221.6249,221.7089,221.3914,221.5408,19679.0
2022-04-07 13:05:00,237.15,237.7,237.13,237.65,11518.0,221.4755,221.9891,221.4568,221.9424,11518.0
2022-04-07 13:10:00,237.7,238.1,237.7,237.74,5340.0,221.9891,222.3627,221.9891,222.0265,5340.0
2022-04-07 13:15:00,237.75,238.01,237.74,238.01,3200.0,222.0358,222.2786,222.0265,222.2786,3200.0
2022-04-07 13:20:00,238.02,238.13,237.8,237.84,6546.0,222.288,222.3907,222.0825,222.1199,6546.0
2022-04-07 13:25:00,237.87,237.87,237.72,237.76,5793.0,222.1479,222.1479,222.0078,222.0452,5793.0
2022-04-07 13:30:00,237.74,237.83,237.64,237.67,7812.0,222.0265,222.1105,221.9331,221.9611,7812.0
2022-04-07 13:35:00,237.74,237.86,237.67,237.76,6972.0,222.0265,222.1385,221.9611,222.0452,6972.0
2022-04-07 13:40:00,237.75,237.93,237.68,237.87,4649.0,222.0358,222.2039,221.9704,222.1479,4649.0
2022-04-07 13:45:00,237.89,237.94,237.72,237.74,10212.0,222.1666,222.2133,222.0078,222.0265,10212.0
2022-04-07 13:50:00,237.72,237.9,237.72,237.85,7490.0,222.0078,222.1759,222.0078,222.1292,7490.0
2022-04-07 13:55:00,237.84,238.28,237.82,238.28,20987.0,222.1199,222.5308,222.1012,222.5308,20987.0
2022-04-07 14:00:00,238.26,238.55,238.25,238.55,3823.0,222.5121,222.7829,222.5028,222.7829,3823.0
2022-04-07 14:05:00,238.57,238.58,238.22,238.4,6741.0,222.8016,222.811,222.4747,222.6429,6741.0
2022-04-07 14:10:00,238.36,238.41,238.18,238.21,10345.0,222.6055,222.6522,222.4374,222.4654,10345.0
2022-04-07 14:15:00,238.25,238.25,237.89,238.0,7892.0,222.5028,222.5028,222.1666,222.2693,7892.0
2022-04-07 14:20:00,238.02,238.14,237.86,237.87,8743.0,222.288,222.4,222.1385,222.1479,8743.0
2022-04-07 14:25:00,237.86,238.3,237.6,237.67,9511.0,222.1385,222.5495,221.8957,221.9611,9511.0
2022-04-07 14:30:00,237.68,237.77,237.49,237.63,12965.0,221.9704,222.0545,221.793,221.9237,12965.0
2022-04-07 14:35:00,237.61,237.79,237.55,237.72,10166.0,221.9051,222.0732,221.849,222.0078,10166.0
2022-04-07 14:40:00,237.66,238.05,237.51,238.03,15294.0,221.9518,222.316,221.8117,222.2973,15294.0
2022-04-07 14:45:00,238.03,238.31,237.86,238.23,10846.0,222.2973,222.5588,222.1385,222.4841,10846.0
2022-04-07 14:50:00,238.2,238.39,238.09,238.1,11385.0,222.4561,222.6335,222.3533,222.3627,11385.0
2022-04-07 14:55:00,238.15,238.81,238.15,238.73,8444.0,222.4094,223.0258,222.4094,222.951,8444.0
2022-04-07 15:00:00,238.75,239.12,238.73,239.0,26369.0,222.9697,223.3153,222.951,223.2032,26369.0
2022-04-07 15:05:00,238.96,239.09,238.66,238.95,9267.0,223.1658,223.2872,222.8857,223.1565,9267.0
2022-04-07 15:10:00,238.96,239.14,238.81,239.14,8031.0,223.1658,223.3339,223.0258,223.3339,8031.0
2022-04-07 15:15:00,239.18,239.29,239.07,239.13,8659.0,223.3713,223.474,223.2686,223.3246,8659.0
2022-04-07 15:20:00,239.1,239.1,238.61,238.78,7698.0,223.2966,223.2966,222.839,222.9977,7698.0
2022-04-07 15:25:00,238.86,238.93,238.62,238.63,16692.0,223.0724,223.1378,222.8483,222.8576,16692.0
2022-04-07 15:30:00,238.61,239.09,238.6,238.99,9768.0,222.839,223.2872,222.8296,223.1939,9768.0
2022-04-07 15:35:00,238.95,239.11,238.83,239.06,8188.0,223.1565,223.3059,223.0444,223.2592,8188.0
2022-04-07 15:40:00,239.02,239.21,238.86,239.07,11055.0,223.2219,223.3993,223.0724,223.2686,11055.0
2022-04-07 15:45:00,239.09,239.27,238.88,238.91,25891.0,223.2872,223.4553,223.0911,223.1191,25891.0
2022-04-07 15:50:00,238.86,239.0,238.37,238.6,44538.0,223.0724,223.2032,222.6148,222.8296,44538.0
2022-04-07 15:55:00,238.6,238.6,238.32,238.45,96026.0,222.8296,222.8296,222.5681,222.6895,96026.0
2022-04-08 09:30:00,238.55,239.5,237.81,239.46,34257.0,222.7829,223.6701,222.0918,223.6328,34257.0
2022-04-08 09:35:00,239.46,239.68,239.22,239.26,7384.0,223.6328,223.8382,223.4087,223.446,7384.0
2022-04-08 09:40:00,239.23,239.23,238.24,238.24,5248.0,223.418,223.418,222.4934,222.4934,5248.0
2022-04-08 09:45:00,238.06,238.42,238.05,238.18,4200.0,222.3253,222.6615,222.316,222.4374,4200.0
2022-04-08 09:50:00,238.08,238.11,237.36,237.7,8989.0,222.344,222.372,221.6716,221.9891,8989.0
2022-04-08 09:55:00,237.77,238.33,237.73,238.18,15637.0,222.0545,222.5775,222.0171,222.4374,15637.0
2022-04-08 10:00:00,238.14,239.15,237.86,238.73,5380.0,222.4,223.3433,222.1385,222.951,5380.0
2022-04-08 10:05:00,238.73,238.73,238.35,238.36,3511.0,222.951,222.951,222.5962,222.6055,3511.0
2022-04-08 10:10:00,238.23,238.23,237.53,237.64,9713.0,222.4841,222.4841,221.8304,221.9331,9713.0
2022-04-08 10:15:00,237.63,237.63,237.25,237.58,10094.0,221.9237,221.9237,221.5689,221.877,10094.0
2022-04-08 10:20:00,237.53,237.53,237.18,237.37,8380.0,221.8304,221.8304,221.5035,221.6809,8380.0
2022-04-08 10:25:00,237.31,237.31,236.77,237.05,11067.0,221.6249,221.6249,221.1206,221.3821,11067.0
2022-04-08 10:30:00,237.05,238.09,237.02,237.93,20421.0,221.3821,222.3533,221.3541,222.2039,20421.0
2022-04-08 10:35:00,237.97,237.97,237.6,237.79,5386.0,222.2413,222.2413,221.8957,222.0732,5386.0
2022-04-08 10:40:00,237.84,238.03,237.78,237.91,15693.0,222.1199,222.2973,222.0638,222.1852,15693.0
2022-04-08 10:45:00,237.87,238.56,237.87,238.56,16144.0,222.1479,222.7923,222.1479,222.7923,16144.0
2022-04-08 10:50:00,238.52,239.31,238.52,239.14,8721.0,222.7549,223.4927,222.7549,223.3339,8721.0
2022-04-08 10:55:00,239.08,239.08,238.63,238.88,8632.0,223.2779,223.2779,222.8576,223.0911,8632.0
2022-04-08 11:00:00,238.81,239.08,238.75,238.84,8666.0,223.0258,223.2779,222.9697,223.0538,8666.0
2022-04-08 11:05:00,238.86,239.05,238.77,238.85,125503.0,223.0724,223.2499,222.9884,223.0631,125503.0
2022-04-08 11:10:00,238.87,239.02,238.68,238.81,13028.0,223.0818,223.2219,222.9043,223.0258,13028.0
2022-04-08 11:15:00,238.83,238.87,238.43,238.48,5796.0,223.0444,223.0818,222.6709,222.7176,5796.0
2022-04-08 11:20:00,238.47,238.78,238.47,238.69,12044.0,222.7082,222.9977,222.7082,222.9137,12044.0
2022-04-08 11:25:00,238.7,238.76,238.47,238.49,8088.0,222.923,222.9791,222.7082,222.7269,8088.0
2022-04-08 11:30:00,238.56,238.59,238.31,238.48,15125.0,222.7923,222.8203,222.5588,222.7176,15125.0
2022-04-08 11:35:00,238.55,238.55,238.06,238.16,7672.0,222.7829,222.7829,222.3253,222.4187,7672.0
2022-04-08 11:40:00,238.26,238.4,238.21,238.24,22230.0,222.5121,222.6429,222.4654,222.4934,22230.0
2022-04-08 11:45:00,238.19,238.31,237.8,237.8,18514.0,222.4467,222.5588,222.0825,222.0825,18514.0
2022-04-08 11:50:00,237.76,238.12,237.75,237.94,11935.0,222.0452,222.3814,222.0358,222.2133,11935.0
2022-04-08 11:55:00,237.88,237.96,237.77,237.84,5120.0,222.1572,222.2319,222.0545,222.1199,5120.0
2022-04-08 12:00:00,237.83,238.48,237.83,238.48,7075.0,222.1105,222.7176,222.1105,222.7176,7075.0
2022-04-08 12:05:00,238.49,238.67,238.37,238.56,4456.0,222.7269,222.895,222.6148,222.7923,4456.0
2022-04-08 12:10:00,238.54,238.7,238.5,238.66,3440.0,222.7736,222.923,222.7362,222.8857,3440.0
2022-04-08 12:15:00,238.67,238.77,238.49,238.6,4150.0,222.895,222.9884,222.7269,222.8296,4150.0
2022-04-08 12:20:00,238.57,238.68,238.31,238.34,4984.0,222.8016,222.9043,222.5588,222.5868,4984.0
2022-04-08 12:25:00,238.34,238.46,238.22,238.46,2452.0,222.5868,222.6989,222.4747,222.6989,2452.0
2022-04-08 12:30:00,238.41,238.42,238.22,238.29,3390.0,222.6522,222.6615,222.4747,222.5401,3390.0
2022-04-08 12:35:00,238.37,238.37,238.17,238.25,2998.0,222.6148,222.6148,222.4281,222.5028,2998.0
2022-04-08 12:40:00,238.27,238.31,238.08,238.16,4800.0,222.5214,222.5588,222.344,222.4187,4800.0
2022-04-08 12:45:00,238.21,238.41,238.09,238.09,3660.0,222.4654,222.6522,222.3533,222.3533,3660.0
2022-04-08 12:50:00,238.09,238.28,237.99,238.25,3415.0,222.3533,222.5308,222.26,222.5028,3415.0
2022-04-08 12:55:00,238.17,238.37,238.17,238.37,2800.0,222.4281,222.6148,222.4281,222.6148,2800.0
2022-04-08 13:00:00,238.44,238.44,238.21,238.21,4021.0,222.6802,222.6802,222.4654,222.4654,4021.0
2022-04-08 13:05:00,238.23,238.36,238.15,238.35,3222.0,222.4841,222.6055,222.4094,222.5962,3222.0
2022-04-08 13:10:00,238.35,238.35,238.09,238.14,15084.0,222.5962,222.5962,222.3533,222.4,15084.0
2022-04-08 13:15:00,238.07,238.27,238.07,238.25,3641.0,222.3347,222.5214,222.3347,222.5028,3641.0
2022-04-08 13:20:00,238.26,238.42,238.18,238.19,3213.0,222.5121,222.6615,222.4374,222.4467,3213.0
2022-04-08 13:25:00,238.18,238.29,238.09,238.23,4784.0,222.4374,222.5401,222.3533,222.4841,4784.0
2022-04-08 13:30:00,238.25,238.31,238.07,238.11,6650.0,222.5028,222.5588,222.3347,222.372,6650.0
2022-04-08 13:35:00,238.06,238.15,238.03,238.03,3368.0,222.3253,222.4094,222.2973,222.2973,3368.0
2022-04-08 13:40:00,238.03,238.06,237.81,238.05,4396.0,222.2973,222.3253,222.0918,222.316,4396.0
2022-04-08 13:45:00,237.93,237.97,237.75,237.83,3791.0,222.2039,222.2413,222.0358,222.1105,3791.0
2022-04-08 13:50:00,237.84,238.22,237.81,238.13,12261.0,222.1199,222.4747,222.0918,222.3907,12261.0
2022-04-08 13:55:00,238.1,238.18,238.05,238.09,2134.0,222.3627,222.4374,222.316,222.3533,2134.0
2022-04-08 14:00:00,238.07,238.32,237.92,238.02,4908.0,222.3347,222.5681,222.1946,222.288,4908.0
2022-04-08 14:05:00,238.03,238.27,238.01,238.25,2437.0,222.2973,222.5214,222.2786,222.5028,2437.0
2022-04-08 14:10:00,238.34,238.46,238.33,238.46,2472.0,222.5868,222.6989,222.5775,222.6989,2472.0
2022-04-08 14:15:00,238.47,238.57,238.3,238.4,2668.0,222.7082,222.8016,222.5495,222.6429,2668.0
2022-04-08 14:20:00,238.41,238.49,238.13,238.13,2067.0,222.6522,222.7269,222.3907,222.3907,2067.0
2022-04-08 14:25:00,237.9,238.01,237.74,238.0,3010.0,222.1759,222.2786,222.0265,222.2693,3010.0
2022-04-08 14:30:00,237.94,238.04,237.87,237.87,5446.0,222.2133,222.3066,222.1479,222.1479,5446.0
2022-04-08 14:35:00,237.9,238.11,237.81,238.01,5243.0,222.1759,222.372,222.0918,222.2786,5243.0
2022-04-08 14:40:00,237.97,238.36,237.84,238.01,8483.0,222.2413,222.6055,222.1199,222.2786,8483.0
2022-04-08 14:45:00,238.02,238.25,237.93,238.25,5409.0,222.288,222.5028,222.2039,222.5028,5409.0
2022-04-08 14:50:00,238.23,238.59,238.2,238.47,4006.0,222.4841,222.8203,222.4561,222.7082,4006.0
2022-04-08 14:55:00,238.51,238.55,238.28,238.31,2931.0,222.7456,222.7829,222.5308,222.5588,2931.0
2022-04-08 15:00:00,238.37,238.47,238.22,238.36,4777.0,222.6148,222.7082,222.4747,222.6055,4777.0
2022-04-08 15:05:00,238.38,238.43,238.01,238.14,7966.0,222.6242,222.6709,222.2786,222.4,7966.0
2022-04-08 15:10:00,238.1,238.39,237.95,238.14,5843.0,222.3627,222.6335,222.2226,222.4,5843.0
2022-04-08 15:15:00,238.12,238.5,238.02,238.02,6115.0,222.3814,222.7362,222.288,222.288,6115.0
2022-04-08 15:20:00,238.06,238.27,238.04,238.21,5314.0,222.3253,222.5214,222.3066,222.4654,5314.0
2022-04-08 15:25:00,238.3,238.41,238.23,238.37,4761.0,222.5495,222.6522,222.4841,222.6148,4761.0
2022-04-08 15:30:00,238.43,238.54,238.17,238.28,6571.0,222.6709,222.7736,222.4281,222.5308,6571.0
2022-04-08 15:35:00,238.22,238.23,238.06,238.11,5591.0,222.4747,222.4841,222.3253,222.372,5591.0
2022-04-08 15:40:00,238.09,238.25,238.0,238.17,8558.0,222.3533,222.5028,222.2693,222.4281,8558.0
2022-04-08 15:45:00,238.21,238.31,237.92,237.92,10399.0,222.4654,222.5588,222.1946,222.1946,10399.0
2022-04-08 15:50:00,238.08,238.11,237.35,237.46,18544.0,222.344,222.372,221.6623,221.765,18544.0
2022-04-08 15:55:00,237.58,237.79,237.29,237.78,38107.0,221.877,222.0732,221.6062,222.0638,38107.0
2022-04-11 09:30:00,238.08,238.72,237.51,237.84,35567.0,222.344,222.9417,221.8117,222.1199,35567.0
2022-04-11 09:35:00,237.86,238.25,236.78,236.78,3108.0,222.1385,222.5028,221.1299,221.1299,3108.0
2022-04-11 09:40:00,236.61,236.93,236.0,236.0,6470.0,220.9712,221.27,220.4015,220.4015,6470.0
2022-04-11 09:45:00,236.0,236.19,235.08,235.27,8677.0,220.4015,220.5789,219.5423,219.7197,8677.0
2022-04-11 09:50:00,235.29,235.7,235.29,235.4,7125.0,219.7384,220.1213,219.7384,219.8411,7125.0
2022-04-11 09:55:00,235.52,235.53,234.62,234.9,13652.0,219.9532,219.9625,219.1127,219.3742,13652.0
2022-04-11 10:00:00,234.82,234.99,234.43,234.82,6646.0,219.2995,219.4582,218.9353,219.2995,6646.0
2022-04-11 10:05:00,234.98,235.26,234.37,234.42,7890.0,219.4489,219.7104,218.8792,218.9259,7890.0
2022-04-11 10:10:00,234.47,234.68,234.26,234.44,5377.0,218.9726,219.1687,218.7765,218.9446,5377.0
2022-04-11 10:15:00,234.47,234.9,234.28,234.85,6361.0,218.9726,219.3742,218.7952,219.3275,6361.0
2022-04-11 10:20:00,234.73,234.73,234.03,234.06,6236.0,219.2154,219.2154,218.5617,218.5897,6236.0
2022-04-11 10:25:00,234.13,234.13,233.52,233.74,8886.0,218.6551,218.6551,218.0854,218.2909,8886.0
2022-04-11 10:30:00,233.69,233.82,233.31,233.44,8657.0,218.2442,218.3656,217.8893,218.0107,8657.0
2022-04-11 10:35:00,233.41,233.7,233.21,233.64,18085.0,217.9827,218.2535,217.7959,218.1975,18085.0
2022-04-11 10:40:00,233.73,233.9,233.41,233.74,15830.0,218.2815,218.4403,217.9827,218.2909,15830.0
2022-04-11 10:45:00,233.75,234.32,233.75,234.0,12625.0,218.3002,218.8325,218.3002,218.5337,12625.0
2022-04-11 10:50:00,234.22,234.5,234.22,234.5,5797.0,218.7391,219.0006,218.7391,219.0006,5797.0
2022-04-11 10:55:00,234.41,234.61,234.13,234.2,33952.0,218.9166,219.1034,218.6551,218.7205,33952.0
2022-04-11 11:00:00,234.18,234.72,234.18,234.32,45073.0,218.7018,219.2061,218.7018,218.8325,45073.0
2022-04-11 11:05:00,234.53,234.81,234.41,234.49,8952.0,219.0286,219.2901,218.9166,218.9913,8952.0
2022-04-11 11:10:00,234.54,234.54,234.01,234.11,3733.0,219.038,219.038,218.543,218.6364,3733.0
2022-04-11 11:15:00,234.15,234.27,233.87,234.13,5982.0,218.6738,218.7858,218.4123,218.6551,5982.0
2022-04-11 11:20:00,234.18,234.47,234.06,234.44,5384.0,218.7018,218.9726,218.5897,218.9446,5384.0
2022-04-11 11:25:00,234.34,234.5,234.18,234.37,10599.0,218.8512,219.0006,218.7018,218.8792,10599.0
2022-04-11 11:30:00,234.34,234.38,234.15,234.37,9918.0,218.8512,218.8886,218.6738,218.8792,9918.0
2022-04-11 11:35:00,234.37,234.43,233.96,233.99,8484.0,218.8792,218.9353,218.4963,218.5243,8484.0
2022-04-11 11:40:00,233.99,234.23,233.94,233.94,6471.0,218.5243,218.7485,218.4776,218.4776,6471.0
2022-04-11 11:45:00,233.93,234.04,233.83,233.94,4741.0,218.4683,218.571,218.3749,218.4776,4741.0
2022-04-11 11:50:00,233.98,233.98,233.76,233.84,6167.0,218.515,218.515,218.3095,218.3842,6167.0
2022-04-11 11:55:00,233.82,233.91,233.67,233.87,5077.0,218.3656,218.4496,218.2255,218.4123,5077.0
2022-04-11 12:00:00,233.85,234.03,233.77,233.79,3600.0,218.3936,218.5617,218.3189,218.3376,3600.0
2022-04-11 12:05:00,233.82,234.17,233.81,234.11,4907.0,218.3656,218.6924,218.3562,218.6364,4907.0
2022-04-11 12:10:00,234.2,234.36,234.08,234.22,6150.0,218.7205,218.8699,218.6084,218.7391,6150.0
2022-04-11 12:15:00,234.24,234.25,234.1,234.18,7815.0,218.7578,218.7671,218.6271,218.7018,7815.0
2022-04-11 12:20:00,234.24,234.34,234.18,234.18,6119.0,218.7578,218.8512,218.7018,218.7018,6119.0
2022-04-11 12:25:00,234.15,234.3,234.12,234.3,6780.0,218.6738,218.8138,218.6457,218.8138,6780.0
2022-04-11 12:30:00,234.35,234.44,234.18,234.19,7120.0,218.8605,218.9446,218.7018,218.7111,7120.0
2022-04-11 12:35:00,234.19,234.36,234.17,234.36,2800.0,218.7111,218.8699,218.6924,218.8699,2800.0
2022-04-11 12:40:00,234.29,234.32,234.04,234.1,4082.0,218.8045,218.8325,218.571,218.6271,4082.0
2022-04-11 12:45:00,234.13,234.34,234.09,234.34,4305.0,218.6551,218.8512,218.6177,218.8512,4305.0
2022-04-11 12:50:00,234.38,234.38,234.18,234.2,10229.0,218.8886,218.8886,218.7018,218.7205,10229.0
2022-04-11 12:55:00,234.17,234.4,234.17,234.35,5362.0,218.6924,218.9072,218.6924,218.8605,5362.0
2022-04-11 13:00:00,234.35,234.5,234.32,234.35,10938.0,218.8605,219.0006,218.8325,218.8605,10938.0
2022-04-11 13:05:00,234.31,234.39,234.27,234.34,2305.0,218.8232,218.8979,218.7858,218.8512,2305.0
2022-04-11 13:10:00,234.43,234.43,234.2,234.27,7937.0,218.9353,218.9353,218.7205,218.7858,7937.0
2022-04-11 13:15:00,234.21,234.22,233.91,234.03,4497.0,218.7298,218.7391,218.4496,218.5617,4497.0
2022-04-11 13:20:00,234.09,234.12,233.73,233.73,2802.0,218.6177,218.6457,218.2815,218.2815,2802.0
2022-04-11 13:25:00,233.78,233.87,233.71,233.8,3782.0,218.3282,218.4123,218.2628,218.3469,3782.0
2022-04-11 13:30:00,233.88,233.9,233.66,233.8,10548.0,218.4216,218.4403,218.2161,218.3469,10548.0
2022-04-11 13:35:00,233.81,233.82,233.44,233.54,5489.0,218.3562,218.3656,218.0107,218.1041,5489.0
2022-04-11 13:40:00,233.54,233.83,233.54,233.72,4413.0,218.1041,218.3749,218.1041,218.2722,4413.0
2022-04-11 13:45:00,233.71,233.86,233.7,233.8,9524.0,218.2628,218.4029,218.2535,218.3469,9524.0
2022-04-11 13:50:00,233.75,233.94,233.7,233.93,7639.0,218.3002,218.4776,218.2535,218.4683,7639.0
2022-04-11 13:55:00,233.92,234.1,233.85,233.93,22450.0,218.459,218.6271,218.3936,218.4683,22450.0
2022-04-11 14:00:00,233.89,233.94,233.54,233.57,3800.0,218.4309,218.4776,218.1041,218.1321,3800.0
2022-04-11 14:05:00,233.59,233.84,233.59,233.72,5547.0,218.1508,218.3842,218.1508,218.2722,5547.0
2022-04-11 14:10:00,233.73,233.85,233.45,233.52,5898.0,218.2815,218.3936,218.02,218.0854,5898.0
2022-04-11 14:15:00,233.47,233.57,233.4,233.41,4552.0,218.0387,218.1321,217.9733,217.9827,4552.0
2022-04-11 14:20:00,233.54,233.58,233.44,233.58,5868.0,218.1041,218.1414,218.0107,218.1414,5868.0
2022-04-11 14:25:00,233.59,233.71,233.52,233.65,6897.0,218.1508,218.2628,218.0854,218.2068,6897.0
2022-04-11 14:30:00,233.6,233.67,233.39,233.57,6443.0,218.1601,218.2255,217.964,218.1321,6443.0
2022-04-11 14:35:00,233.6,233.8,233.53,233.67,6950.0,218.1601,218.3469,218.0947,218.2255,6950.0
2022-04-11 14:40:00,233.67,233.85,233.58,233.68,5550.0,218.2255,218.3936,218.1414,218.2348,5550.0
2022-04-11 14:45:00,233.65,233.66,233.41,233.61,19999.0,218.2068,218.2161,217.9827,218.1694,19999.0
2022-04-11 14:50:00,233.5,233.86,233.5,233.59,6783.0,218.0667,218.4029,218.0667,218.1508,6783.0
2022-04-11 14:55:00,233.59,233.67,233.43,233.52,14938.0,218.1508,218.2255,218.0013,218.0854,14938.0
2022-04-11 15:00:00,233.49,233.65,233.21,233.21,20900.0,218.0574,218.2068,217.7959,217.7959,20900.0
2022-04-11 15:05:00,233.21,233.28,232.86,232.9,15535.0,217.7959,217.8613,217.469,217.5064,15535.0
2022-04-11 15:10:00,232.95,233.0,232.47,232.5,18771.0,217.5531,217.5998,217.1048,217.1328,18771.0
2022-04-11 15:15:00,232.5,232.55,232.33,232.46,16236.0,217.1328,217.1795,216.9741,217.0955,16236.0
2022-04-11 15:20:00,232.37,232.37,232.06,232.11,19084.0,217.0114,217.0114,216.7219,216.7686,19084.0
2022-04-11 15:25:00,232.11,232.16,231.91,232.0,18291.0,216.7686,216.8153,216.5818,216.6659,18291.0
2022-04-11 15:30:00,231.96,232.06,231.81,231.87,14328.0,216.6285,216.7219,216.4884,216.5445,14328.0
2022-04-11 15:35:00,231.84,231.94,231.62,231.92,33326.0,216.5164,216.6098,216.311,216.5911,33326.0
2022-04-11 15:40:00,231.95,231.96,231.46,231.51,35439.0,216.6192,216.6285,216.1616,216.2082,35439.0
2022-04-11 15:45:00,231.36,231.62,231.3,231.32,36725.0,216.0682,216.311,216.0121,216.0308,36725.0
2022-04-11 15:50:00,231.32,231.57,230.63,230.76,56254.0,216.0308,216.2643,215.3864,215.5078,56254.0
2022-04-11 15:55:00,230.74,231.08,230.57,230.95,162987.0,215.4891,215.8067,215.3304,215.6853,162987.0
2022-04-12 09:30:00,234.56,234.71,232.8,234.0,41115.0,219.0567,219.1967,217.413,218.5337,41115.0
2022-04-12 09:35:00,233.74,234.16,233.31,233.65,14659.0,218.2909,218.6831,217.8893,218.2068,14659.0
2022-04-12 09:40:00,233.63,234.2,233.2,234.11,12199.0,218.1881,218.7205,217.7865,218.6364,12199.0
2022-04-12 09:45:00,234.12,234.56,233.81,234.14,7867.0,218.6457,219.0567,218.3562,218.6644,7867.0
2022-04-12 09:50:00,234.14,234.29,233.95,234.25,12096.0,218.6644,218.8045,218.487,218.7671,12096.0
2022-04-12 09:55:00,234.21,234.21,233.96,233.99,6010.0,218.7298,218.7298,218.4963,218.5243,6010.0
2022-04-12 10:00:00,234.01,234.08,233.57,233.87,5350.0,218.543,218.6084,218.1321,218.4123,5350.0
2022-04-12 10:05:00,233.9,233.97,233.69,233.72,6301.0,218.4403,218.5057,218.2442,218.2722,6301.0
2022-04-12 10:10:00,233.78,233.93,233.42,233.82,11885.0,218.3282,218.4683,217.992,218.3656,11885.0
2022-04-12 10:15:00,233.85,233.85,233.63,233.67,5606.0,218.3936,218.3936,218.1881,218.2255,5606.0
2022-04-12 10:20:00,233.86,234.19,233.84,233.99,7610.0,218.4029,218.7111,218.3842,218.5243,7610.0
2022-04-12 10:25:00,233.89,233.98,233.35,233.5,5413.0,218.4309,218.515,217.9266,218.0667,5413.0
2022-04-12 10:30:00,233.45,233.55,233.33,233.41,6989.0,218.02,218.1134,217.908,217.9827,6989.0
2022-04-12 10:35:00,233.44,233.77,233.4,233.63,7656.0,218.0107,218.3189,217.9733,218.1881,7656.0
2022-04-12 10:40:00,233.69,233.8,233.39,233.77,8862.0,218.2442,218.3469,217.964,218.3189,8862.0
2022-04-12 10:45:00,233.72,233.86,233.61,233.69,3543.0,218.2722,218.4029,218.1694,218.2442,3543.0
2022-04-12 10:50:00,233.68,234.09,233.59,234.09,7488.0,218.2348,218.6177,218.1508,218.6177,7488.0
2022-04-12 10:55:00,234.05,234.12,233.89,234.0,6346.0,218.5804,218.6457,218.4309,218.5337,6346.0
2022-04-12 11:00:00,233.98,234.1,233.88,233.98,9384.0,218.515,218.6271,218.4216,218.515,9384.0
2022-04-12 11:05:00,233.97,234.11,233.77,233.81,6071.0,218.5057,218.6364,218.3189,218.3562,6071.0
2022-04-12 11:10:00,233.82,234.12,233.79,234.1,9092.0,218.3656,218.6457,218.3376,218.6271,9092.0
2022-04-12 11:15:00,234.09,234.51,234.09,234.51,4970.0,218.6177,219.01,218.6177,219.01,4970.0
2022-04-12 11:20:00,234.53,234.73,234.42,234.46,6256.0,219.0286,219.2154,218.9259,218.9633,6256.0
2022-04-12 11:25:00,234.5,234.61,234.33,234.38,13377.0,219.0006,219.1034,218.8419,218.8886,13377.0
2022-04-12 11:30:00,234.4,234.93,234.4,234.81,8110.0,218.9072,219.4022,218.9072,219.2901,8110.0
2022-04-12 11:35:00,234.78,234.85,234.33,234.37,15952.0,219.2621,219.3275,218.8419,218.8792,15952.0
2022-04-12 11:40:00,234.37,234.37,234.01,234.04,13221.0,218.8792,218.8792,218.543,218.571,13221.0
2022-04-12 11:45:00,234.01,234.11,233.67,233.74,11724.0,218.543,218.6364,218.2255,218.2909,11724.0
2022-04-12 11:50:00,233.78,233.82,233.54,233.75,7993.0,218.3282,218.3656,218.1041,218.3002,7993.0
2022-04-12 11:55:00,233.84,234.07,233.53,233.59,20645.0,218.3842,218.599,218.0947,218.1508,20645.0
2022-04-12 12:00:00,233.59,233.98,233.43,233.7,28341.0,218.1508,218.515,218.0013,218.2535,28341.0
2022-04-12 12:05:00,233.75,233.88,233.47,233.64,8947.0,218.3002,218.4216,218.0387,218.1975,8947.0
2022-04-12 12:10:00,233.57,233.61,233.02,233.31,19645.0,218.1321,218.1694,217.6184,217.8893,19645.0
2022-04-12 12:15:00,233.35,233.77,233.26,233.51,7154.0,217.9266,218.3189,217.8426,218.0761,7154.0
2022-04-12 12:20:00,233.46,233.47,232.95,232.97,22223.0,218.0294,218.0387,217.5531,217.5717,22223.0
2022-04-12 12:25:00,232.9,233.03,232.69,232.93,4711.0,217.5064,217.6278,217.3103,217.5344,4711.0
2022-04-12 12:30:00,232.92,233.15,232.9,232.92,9082.0,217.5251,217.7399,217.5064,217.5251,9082.0
2022-04-12 12:35:00,232.93,233.04,232.82,232.94,3412.0,217.5344,217.6371,217.4317,217.5437,3412.0
2022-04-12 12:40:00,232.89,232.93,232.58,232.58,5898.0,217.497,217.5344,217.2075,217.2075,5898.0
2022-04-12 12:45:00,232.65,232.8,232.59,232.79,2010.0,217.2729,217.413,217.2169,217.4036,2010.0
2022-04-12 12:50:00,232.86,233.18,232.86,232.96,4952.0,217.469,217.7679,217.469,217.5624,4952.0
2022-04-12 12:55:00,232.97,233.08,232.9,232.9,4093.0,217.5717,217.6745,217.5064,217.5064,4093.0
2022-04-12 13:00:00,232.86,233.07,232.67,232.78,8530.0,217.469,217.6651,217.2916,217.3943,8530.0
2022-04-12 13:05:00,232.89,232.9,232.73,232.73,5261.0,217.497,217.5064,217.3476,217.3476,5261.0
2022-04-12 13:10:00,232.77,233.05,232.61,232.72,8032.0,217.385,217.6465,217.2355,217.3383,8032.0
2022-04-12 13:15:00,232.71,233.06,232.71,233.02,5596.0,217.3289,217.6558,217.3289,217.6184,5596.0
2022-04-12 13:20:00,233.08,233.23,232.81,233.05,8691.0,217.6745,217.8146,217.4223,217.6465,8691.0
2022-04-12 13:25:00,233.03,233.2,232.99,233.09,14697.0,217.6278,217.7865,217.5904,217.6838,14697.0
2022-04-12 13:30:00,233.06,233.19,232.86,233.19,3156.0,217.6558,217.7772,217.469,217.7772,3156.0
2022-04-12 13:35:00,233.15,233.15,232.89,232.89,8991.0,217.7399,217.7399,217.497,217.497,8991.0
2022-04-12 13:40:00,232.89,232.95,232.72,232.72,2300.0,217.497,217.5531,217.3383,217.3383,2300.0
2022-04-12 13:45:00,232.68,232.84,232.63,232.82,1700.0,217.3009,217.4503,217.2542,217.4317,1700.0
2022-04-12 13:50:00,232.81,232.86,232.5,232.55,7978.0,217.4223,217.469,217.1328,217.1795,7978.0
2022-04-12 13:55:00,232.47,232.53,232.19,232.26,5783.0,217.1048,217.1608,216.8433,216.9087,5783.0
2022-04-12 14:00:00,232.28,232.3,232.15,232.3,7955.0,216.9274,216.946,216.8059,216.946,7955.0
2022-04-12 14:05:00,232.27,232.58,232.25,232.47,10442.0,216.918,217.2075,216.8993,217.1048,10442.0
2022-04-12 14:10:00,232.53,232.53,232.23,232.23,3396.0,217.1608,217.1608,216.8807,216.8807,3396.0
2022-04-12 14:15:00,232.11,232.18,231.91,231.97,5335.0,216.7686,216.834,216.5818,216.6378,5335.0
2022-04-12 14:20:00,231.96,232.14,231.91,232.11,4216.0,216.6285,216.7966,216.5818,216.7686,4216.0
2022-04-12 14:25:00,232.02,232.13,231.92,231.92,3375.0,216.6845,216.7873,216.5911,216.5911,3375.0
2022-04-12 14:30:00,231.95,232.14,231.74,232.14,3371.0,216.6192,216.7966,216.423,216.7966,3371.0
2022-04-12 14:35:00,232.08,232.14,231.79,231.8,6612.0,216.7406,216.7966,216.4697,216.4791,6612.0
2022-04-12 14:40:00,231.84,231.99,231.63,231.71,2529.0,216.5164,216.6565,216.3203,216.395,2529.0
2022-04-12 14:45:00,231.76,231.96,231.52,231.54,5283.0,216.4417,216.6285,216.2176,216.2363,5283.0
2022-04-12 14:50:00,231.64,231.78,231.37,231.69,6485.0,216.3297,216.4604,216.0775,216.3764,6485.0
2022-04-12 14:55:00,231.8,231.92,231.61,231.78,7341.0,216.4791,216.5911,216.3016,216.4604,7341.0
2022-04-12 15:00:00,231.74,231.8,231.37,231.37,3930.0,216.423,216.4791,216.0775,216.0775,3930.0
2022-04-12 15:05:00,231.34,231.44,230.96,230.99,4944.0,216.0495,216.1429,215.6946,215.7226,4944.0
2022-04-12 15:10:00,231.03,231.04,230.77,230.78,2785.0,215.76,215.7693,215.5172,215.5265,2785.0
2022-04-12 15:15:00,230.82,230.9,230.67,230.76,10155.0,215.5639,215.6386,215.4238,215.5078,10155.0
2022-04-12 15:20:00,230.8,231.04,230.77,230.87,12358.0,215.5452,215.7693,215.5172,215.6105,12358.0
2022-04-12 15:25:00,230.84,231.07,230.75,230.89,6569.0,215.5825,215.7973,215.4985,215.6292,6569.0
2022-04-12 15:30:00,230.88,230.98,230.6,230.77,7241.0,215.6199,215.7133,215.3584,215.5172,7241.0
2022-04-12 15:35:00,230.63,231.08,230.63,231.08,18919.0,215.3864,215.8067,215.3864,215.8067,18919.0
2022-04-12 15:40:00,231.03,231.12,230.82,230.92,20088.0,215.76,215.844,215.5639,215.6572,20088.0
2022-04-12 15:45:00,230.81,231.17,230.68,231.17,18024.0,215.5545,215.8907,215.4331,215.8907,18024.0
2022-04-12 15:50:00,231.16,231.16,230.73,231.07,31237.0,215.8814,215.8814,215.4798,215.7973,31237.0
2022-04-12 15:55:00,231.11,231.37,230.84,231.09,69137.0,215.8347,216.0775,215.5825,215.816,69137.0
2022-04-13 09:30:00,231.85,232.59,231.77,232.38,41232.0,216.5258,217.2169,216.4511,217.0207,41232.0
2022-04-13 09:35:00,232.42,232.94,232.14,232.21,10490.0,217.0581,217.5437,216.7966,216.862,10490.0
2022-04-13 09:40:00,232.18,232.49,232.01,232.31,11257.0,216.834,217.1235,216.6752,216.9554,11257.0
2022-04-13 09:45:00,232.45,233.2,232.35,233.2,16492.0,217.0861,217.7865,216.9927,217.7865,16492.0
2022-04-13 09:50:00,233.24,233.24,232.38,232.49,13281.0,217.8239,217.8239,217.0207,217.1235,13281.0
2022-04-13 09:55:00,232.52,232.6,232.12,232.37,9682.0,217.1515,217.2262,216.7779,217.0114,9682.0
2022-04-13 10:00:00,232.38,232.62,232.0,232.05,16439.0,217.0207,217.2449,216.6659,216.7126,16439.0
2022-04-13 10:05:00,232.18,232.57,232.05,232.05,16205.0,216.834,217.1982,216.7126,216.7126,16205.0
2022-04-13 10:10:00,232.0,232.3,231.78,232.03,12991.0,216.6659,216.946,216.4604,216.6939,12991.0
2022-04-13 10:15:00,232.04,232.41,231.97,232.26,18813.0,216.7032,217.0488,216.6378,216.9087,18813.0
2022-04-13 10:20:00,232.31,232.36,231.96,232.01,11999.0,216.9554,217.0021,216.6285,216.6752,11999.0
2022-04-13 10:25:00,231.99,232.49,231.84,231.84,11910.0,216.6565,217.1235,216.5164,216.5164,11910.0
2022-04-13 10:30:00,231.94,232.52,231.94,232.52,7135.0,216.6098,217.1515,216.6098,217.1515,7135.0
2022-04-13 10:35:00,232.56,232.56,232.1,232.14,8238.0,217.1888,217.1888,216.7593,216.7966,8238.0
2022-04-13 10:40:00,232.14,232.47,232.04,232.47,6424.0,216.7966,217.1048,216.7032,217.1048,6424.0
2022-04-13 10:45:00,232.49,232.57,232.25,232.34,11575.0,217.1235,217.1982,216.8993,216.9834,11575.0
2022-04-13 10:50:00,232.36,232.38,232.13,232.32,9140.0,217.0021,217.0207,216.7873,216.9647,9140.0
2022-04-13 10:55:00,232.25,232.7,232.11,232.7,10341.0,216.8993,217.3196,216.7686,217.3196,10341.0
2022-04-13 11:00:00,232.63,233.54,232.6,233.49,11057.0,217.2542,218.1041,217.2262,218.0574,11057.0
2022-04-13 11:05:00,233.5,233.63,233.04,233.36,12011.0,218.0667,218.1881,217.6371,217.936,12011.0
2022-04-13 11:10:00,233.37,233.59,233.31,233.59,8995.0,217.9453,218.1508,217.8893,218.1508,8995.0
2022-04-13 11:15:00,233.58,233.65,233.33,233.34,7335.0,218.1414,218.2068,217.908,217.9173,7335.0
2022-04-13 11:20:00,233.27,233.27,232.95,233.16,8436.0,217.8519,217.8519,217.5531,217.7492,8436.0
2022-04-13 11:25:00,233.45,233.56,233.27,233.49,10248.0,218.02,218.1228,217.8519,218.0574,10248.0
2022-04-13 11:30:00,233.53,233.83,233.32,233.49,18444.0,218.0947,218.3749,217.8986,218.0574,18444.0
2022-04-13 11:35:00,233.56,233.94,233.52,233.83,5256.0,218.1228,218.4776,218.0854,218.3749,5256.0
2022-04-13 11:40:00,233.79,233.79,233.44,233.5,5542.0,218.3376,218.3376,218.0107,218.0667,5542.0
2022-04-13 11:45:00,233.46,233.47,233.24,233.38,7658.0,218.0294,218.0387,217.8239,217.9547,7658.0
2022-04-13 11:50:00,233.33,233.33,233.03,233.06,10880.0,217.908,217.908,217.6278,217.6558,10880.0
2022-04-13 11:55:00,233.01,233.15,232.83,233.03,4337.0,217.6091,217.7399,217.441,217.6278,4337.0
2022-04-13 12:00:00,232.99,233.18,232.98,233.04,4729.0,217.5904,217.7679,217.5811,217.6371,4729.0
2022-04-13 12:05:00,233.01,233.1,232.98,232.99,9095.0,217.6091,217.6932,217.5811,217.5904,9095.0
2022-04-13 12:10:00,233.05,233.08,232.57,232.66,5728.0,217.6465,217.6745,217.1982,217.2822,5728.0
2022-04-13 12:15:00,232.69,232.87,232.58,232.85,9358.0,217.3103,217.4784,217.2075,217.4597,9358.0
2022-04-13 12:20:00,232.77,232.83,232.58,232.61,6832.0,217.385,217.441,217.2075,217.2355,6832.0
2022-04-13 12:25:00,232.63,232.63,232.27,232.35,5800.0,217.2542,217.2542,216.918,216.9927,5800.0
2022-04-13 12:30:00,232.35,232.54,232.27,232.44,9260.0,216.9927,217.1702,216.918,217.0768,9260.0
2022-04-13 12:35:00,232.45,232.54,232.3,232.3,3306.0,217.0861,217.1702,216.946,216.946,3306.0
2022-04-13 12:40:00,232.29,232.55,232.23,232.46,6841.0,216.9367,217.1795,216.8807,217.0955,6841.0
2022-04-13 12:45:00,232.43,232.51,232.28,232.31,6436.0,217.0674,217.1422,216.9274,216.9554,6436.0
2022-04-13 12:50:00,232.29,232.34,232.01,232.09,7580.0,216.9367,216.9834,216.6752,216.7499,7580.0
2022-04-13 12:55:00,232.11,232.13,231.86,232.01,10821.0,216.7686,216.7873,216.5351,216.6752,10821.0
2022-04-13 13:00:00,232.21,232.4,232.2,232.34,3000.0,216.862,217.0394,216.8526,216.9834,3000.0
2022-04-13 13:05:00,232.31,232.36,232.25,232.32,8735.0,216.9554,217.0021,216.8993,216.9647,8735.0
2022-04-13 13:10:00,232.29,232.43,232.22,232.26,6518.0,216.9367,217.0674,216.8713,216.9087,6518.0
2022-04-13 13:15:00,232.21,232.39,232.21,232.23,9993.0,216.862,217.0301,216.862,216.8807,9993.0
2022-04-13 13:20:00,232.27,232.37,232.24,232.24,6415.0,216.918,217.0114,216.89,216.89,6415.0
2022-04-13 13:25:00,232.23,232.25,232.02,232.08,8023.0,216.8807,216.8993,216.6845,216.7406,8023.0
2022-04-13 13:30:00,232.11,232.25,231.99,232.23,5103.0,216.7686,216.8993,216.6565,216.8807,5103.0
2022-04-13 13:35:00,232.26,232.29,232.08,232.29,6241.0,216.9087,216.9367,216.7406,216.9367,6241.0
2022-04-13 13:40:00,232.3,232.35,232.08,232.13,15496.0,216.946,216.9927,216.7406,216.7873,15496.0
2022-04-13 13:45:00,232.15,232.31,232.12,232.27,8081.0,216.8059,216.9554,216.7779,216.918,8081.0
2022-04-13 13:50:00,232.24,232.4,232.21,232.25,5947.0,216.89,217.0394,216.862,216.8993,5947.0
2022-04-13 13:55:00,232.3,232.44,232.18,232.44,5291.0,216.946,217.0768,216.834,217.0768,5291.0
2022-04-13 14:00:00,232.44,232.45,232.31,232.34,8047.0,217.0768,217.0861,216.9554,216.9834,8047.0
2022-04-13 14:05:00,232.34,232.65,232.34,232.56,8205.0,216.9834,217.2729,216.9834,217.1888,8205.0
2022-04-13 14:10:00,232.53,232.53,232.24,232.29,5765.0,217.1608,217.1608,216.89,216.9367,5765.0
2022-04-13 14:15:00,232.4,232.82,232.4,232.82,2165.0,217.0394,217.4317,217.0394,217.4317,2165.0
2022-04-13 14:20:00,232.87,232.88,232.57,232.57,10771.0,217.4784,217.4877,217.1982,217.1982,10771.0
2022-04-13 14:25:00,232.64,232.65,232.46,232.55,8094.0,217.2636,217.2729,217.0955,217.1795,8094.0
2022-04-13 14:30:00,232.6,232.61,232.39,232.46,10679.0,217.2262,217.2355,217.0301,217.0955,10679.0
2022-04-13 14:35:00,232.52,232.88,232.52,232.88,1621.0,217.1515,217.4877,217.1515,217.4877,1621.0
2022-04-13 14:40:00,232.86,233.16,232.84,233.04,7886.0,217.469,217.7492,217.4503,217.6371,7886.0
2022-04-13 14:45:00,233.08,233.16,232.99,233.15,8540.0,217.6745,217.7492,217.5904,217.7399,8540.0
2022-04-13 14:50:00,233.14,233.25,233.11,233.21,6824.0,217.7305,217.8332,217.7025,217.7959,6824.0
2022-04-13 14:55:00,233.21,233.32,233.16,233.32,5021.0,217.7959,217.8986,217.7492,217.8986,5021.0
2022-04-13 15:00:00,233.35,233.43,232.97,233.05,7746.0,217.9266,218.0013,217.5717,217.6465,7746.0
2022-04-13 15:05:00,233.15,233.4,233.07,233.33,10254.0,217.7399,217.9733,217.6651,217.908,10254.0
2022-04-13 15:10:00,233.31,233.36,233.19,233.19,6440.0,217.8893,217.936,217.7772,217.7772,6440.0
2022-04-13 15:15:00,233.2,233.41,232.99,233.41,10341.0,217.7865,217.9827,217.5904,217.9827,10341.0
2022-04-13 15:20:00,233.35,233.52,233.31,233.5,2500.0,217.9266,218.0854,217.8893,218.0667,2500.0
2022-04-13 15:25:00,233.56,233.76,233.52,233.69,6194.0,218.1228,218.3095,218.0854,218.2442,6194.0
2022-04-13 15:30:00,233.76,234.09,233.71,233.95,5682.0,218.3095,218.6177,218.2628,218.487,5682.0
2022-04-13 15:35:00,233.99,234.12,233.85,234.03,6878.0,218.5243,218.6457,218.3936,218.5617,6878.0
2022-04-13 15:40:00,234.09,234.17,233.93,233.98,10545.0,218.6177,218.6924,218.4683,218.515,10545.0
2022-04-13 15:45:00,234.01,234.06,233.88,234.01,16252.0,218.543,218.5897,218.4216,218.543,16252.0
2022-04-13 15:50:00,234.0,234.15,233.77,233.88,32447.0,218.5337,218.6738,218.3189,218.4216,32447.0
2022-04-13 15:55:00,233.77,233.88,233.55,233.7,64482.0,218.3189,218.4216,218.1134,218.2535,64482.0
2022-04-14 09:30:00,234.02,234.02,232.6,233.27,89948.0,218.5523,218.5523,217.2262,217.8519,89948.0
2022-04-14 09:35:00,233.5,234.64,233.49,234.0,18715.0,218.0667,219.1314,218.0574,218.5337,18715.0
2022-04-14 09:40:00,234.27,234.67,233.71,234.12,6420.0,218.7858,219.1594,218.2628,218.6457,6420.0
2022-04-14 09:45:00,234.06,234.06,233.38,233.5,12189.0,218.5897,218.5897,217.9547,218.0667,12189.0
2022-04-14 09:50:00,233.72,233.89,233.36,233.89,12309.0,218.2722,218.4309,217.936,218.4309,12309.0
2022-04-14 09:55:00,233.84,233.85,233.52,233.52,8102.0,218.3842,218.3936,218.0854,218.0854,8102.0
2022-04-14 10:00:00,233.62,233.97,233.58,233.8,15219.0,218.1788,218.5057,218.1414,218.3469,15219.0
2022-04-14 10:05:00,233.74,233.74,232.14,232.61,9595.0,218.2909,218.2909,216.7966,217.2355,9595.0
2022-04-14 10:10:00,232.48,232.67,232.29,232.56,7808.0,217.1141,217.2916,216.9367,217.1888,7808.0
2022-04-14 10:15:00,232.58,232.58,232.14,232.23,19404.0,217.2075,217.2075,216.7966,216.8807,19404.0
2022-04-14 10:20:00,232.39,232.8,232.3,232.43,10771.0,217.0301,217.413,216.946,217.0674,10771.0
2022-04-14 10:25:00,232.42,232.6,232.4,232.47,9171.0,217.0581,217.2262,217.0394,217.1048,9171.0
2022-04-14 10:30:00,232.41,232.55,232.18,232.5,6176.0,217.0488,217.1795,216.834,217.1328,6176.0
2022-04-14 10:35:00,232.49,232.61,232.17,232.49,13367.0,217.1235,217.2355,216.8246,217.1235,13367.0
2022-04-14 10:40:00,232.39,232.73,232.22,232.68,24821.0,217.0301,217.3476,216.8713,217.3009,24821.0
2022-04-14 10:45:00,232.7,233.29,232.7,233.07,8380.0,217.3196,217.8706,217.3196,217.6651,8380.0
2022-04-14 10:50:00,232.88,233.19,232.62,233.19,13626.0,217.4877,217.7772,217.2449,217.7772,13626.0
2022-04-14 10:55:00,233.19,233.35,232.85,232.85,9502.0,217.7772,217.9266,217.4597,217.4597,9502.0
2022-04-14 11:00:00,232.86,232.98,232.78,232.78,3371.0,217.469,217.5811,217.3943,217.3943,3371.0
2022-04-14 11:05:00,232.95,233.43,232.95,233.31,4305.0,217.5531,218.0013,217.5531,217.8893,4305.0
2022-04-14 11:10:00,233.21,233.24,232.92,232.92,17377.0,217.7959,217.8239,217.5251,217.5251,17377.0
2022-04-14 11:15:00,232.9,233.0,232.73,232.73,4256.0,217.5064,217.5998,217.3476,217.3476,4256.0
2022-04-14 11:20:00,232.81,232.91,232.48,232.67,23348.0,217.4223,217.5157,217.1141,217.2916,23348.0
2022-04-14 11:25:00,232.61,232.8,232.45,232.71,2710.0,217.2355,217.413,217.0861,217.3289,2710.0
2022-04-14 11:30:00,232.69,232.69,232.27,232.49,7179.0,217.3103,217.3103,216.918,217.1235,7179.0
2022-04-14 11:35:00,232.38,232.52,231.75,231.92,18662.0,217.0207,217.1515,216.4324,216.5911,18662.0
2022-04-14 11:40:00,231.98,232.22,231.86,232.0,4530.0,216.6472,216.8713,216.5351,216.6659,4530.0
2022-04-14 11:45:00,232.0,232.2,231.96,232.0,7090.0,216.6659,216.8526,216.6285,216.6659,7090.0
2022-04-14 11:50:00,232.01,232.1,231.72,231.91,11704.0,216.6752,216.7593,216.4044,216.5818,11704.0
2022-04-14 11:55:00,231.98,232.09,231.87,231.99,2736.0,216.6472,216.7499,216.5445,216.6565,2736.0
2022-04-14 12:00:00,231.99,232.13,231.9,231.96,6488.0,216.6565,216.7873,216.5725,216.6285,6488.0
2022-04-14 12:05:00,232.03,232.13,231.86,232.03,6292.0,216.6939,216.7873,216.5351,216.6939,6292.0
2022-04-14 12:10:00,232.12,232.13,231.92,231.93,3630.0,216.7779,216.7873,216.5911,216.6005,3630.0
2022-04-14 12:15:00,231.94,232.02,231.86,231.92,4523.0,216.6098,216.6845,216.5351,216.5911,4523.0
2022-04-14 12:20:00,231.87,231.96,231.84,231.96,5123.0,216.5445,216.6285,216.5164,216.6285,5123.0
2022-04-14 12:25:00,232.09,232.13,231.74,231.88,7007.0,216.7499,216.7873,216.423,216.5538,7007.0
2022-04-14 12:30:00,231.74,231.89,231.69,231.7,1700.0,216.423,216.5631,216.3764,216.3857,1700.0
2022-04-14 12:35:00,231.67,231.77,231.61,231.66,3400.0,216.3577,216.4511,216.3016,216.3483,3400.0
2022-04-14 12:40:00,231.61,231.61,231.38,231.43,4215.0,216.3016,216.3016,216.0868,216.1335,4215.0
2022-04-14 12:45:00,231.49,231.56,231.37,231.41,5041.0,216.1896,216.2549,216.0775,216.1149,5041.0
2022-04-14 12:50:00,231.37,231.46,231.31,231.45,3000.0,216.0775,216.1616,216.0215,216.1522,3000.0
2022-04-14 12:55:00,231.49,231.76,231.49,231.76,3606.0,216.1896,216.4417,216.1896,216.4417,3606.0
2022-04-14 13:00:00,231.78,231.79,231.45,231.46,3321.0,216.4604,216.4697,216.1522,216.1616,3321.0
2022-04-14 13:05:00,231.5,231.59,231.39,231.41,6163.0,216.1989,216.283,216.0962,216.1149,6163.0
2022-04-14 13:10:00,231.44,231.59,231.29,231.32,4491.0,216.1429,216.283,216.0028,216.0308,4491.0
2022-04-14 13:15:00,231.37,231.47,231.27,231.35,11438.0,216.0775,216.1709,215.9841,216.0588,11438.0
2022-04-14 13:20:00,231.29,231.43,231.25,231.41,3948.0,216.0028,216.1335,215.9654,216.1149,3948.0
2022-04-14 13:25:00,231.47,231.52,231.43,231.52,5150.0,216.1709,216.2176,216.1335,216.2176,5150.0
2022-04-14 13:30:00,231.56,231.69,231.49,231.68,4477.0,216.2549,216.3764,216.1896,216.367,4477.0
2022-04-14 13:35:00,231.73,232.03,231.66,231.88,6441.0,216.4137,216.6939,216.3483,216.5538,6441.0
2022-04-14 13:40:00,231.88,231.97,231.85,231.94,4753.0,216.5538,216.6378,216.5258,216.6098,4753.0
2022-04-14 13:45:00,231.93,232.11,231.89,232.08,5350.0,216.6005,216.7686,216.5631,216.7406,5350.0
2022-04-14 13:50:00,232.08,232.2,232.08,232.1,3010.0,216.7406,216.8526,216.7406,216.7593,3010.0
2022-04-14 13:55:00,232.1,232.22,232.06,232.14,11599.0,216.7593,216.8713,216.7219,216.7966,11599.0
2022-04-14 14:00:00,232.13,232.38,232.07,232.32,12540.0,216.7873,217.0207,216.7312,216.9647,12540.0
2022-04-14 14:05:00,232.29,232.29,231.96,232.0,9944.0,216.9367,216.9367,216.6285,216.6659,9944.0
2022-04-14 14:10:00,232.0,232.16,231.85,231.87,9307.0,216.6659,216.8153,216.5258,216.5445,9307.0
2022-04-14 14:15:00,232.0,232.01,231.63,231.76,10794.0,216.6659,216.6752,216.3203,216.4417,10794.0
2022-04-14 14:20:00,231.74,231.74,231.32,231.35,20292.0,216.423,216.423,216.0308,216.0588,20292.0
2022-04-14 14:25:00,231.38,231.5,231.28,231.42,29528.0,216.0868,216.1989,215.9935,216.1242,29528.0
2022-04-14 14:30:00,231.43,231.75,231.3,231.36,25986.0,216.1335,216.4324,216.0121,216.0682,25986.0
2022-04-14 14:35:00,231.35,231.41,231.26,231.32,11012.0,216.0588,216.1149,215.9748,216.0308,11012.0
2022-04-14 14:40:00,231.33,231.59,231.32,231.43,16164.0,216.0401,216.283,216.0308,216.1335,16164.0
2022-04-14 14:45:00,231.45,231.45,231.2,231.22,19236.0,216.1522,216.1522,215.9187,215.9374,19236.0
2022-04-14 14:50:00,231.3,231.31,230.84,230.94,13862.0,216.0121,216.0215,215.5825,215.6759,13862.0
2022-04-14 14:55:00,230.94,230.94,230.7,230.79,7504.0,215.6759,215.6759,215.4518,215.5358,7504.0
2022-04-14 15:00:00,230.81,231.0,230.74,230.89,9435.0,215.5545,215.732,215.4891,215.6292,9435.0
2022-04-14 15:05:00,230.88,230.88,230.5,230.51,7736.0,215.6199,215.6199,215.265,215.2743,7736.0
2022-04-14 15:10:00,230.52,230.53,230.13,230.18,15822.0,215.2837,215.293,214.9195,214.9662,15822.0
2022-04-14 15:15:00,230.18,230.55,230.16,230.5,18816.0,214.9662,215.3117,214.9475,215.265,18816.0
2022-04-14 15:20:00,230.51,230.54,230.23,230.28,10954.0,215.2743,215.3024,215.0129,215.0595,10954.0
2022-04-14 15:25:00,230.27,230.27,229.86,229.9,13021.0,215.0502,215.0502,214.6673,214.7047,13021.0
2022-04-14 15:30:00,229.86,229.86,229.46,229.52,18360.0,214.6673,214.6673,214.2937,214.3498,18360.0
2022-04-14 15:35:00,229.47,229.83,229.45,229.61,23713.0,214.3031,214.6393,214.2844,214.4338,23713.0
2022-04-14 15:40:00,229.55,229.76,229.5,229.74,32637.0,214.3778,214.5739,214.3311,214.5552,32637.0
2022-04-14 15:45:00,229.74,229.77,229.37,229.39,25575.0,214.5552,214.5833,214.2097,214.2284,25575.0
2022-04-14 15:50:00,229.3,229.3,228.62,228.82,61078.0,214.1443,214.1443,213.5093,213.696,61078.0
2022-04-14 15:55:00,228.83,229.21,228.75,229.19,113210.0,213.7054,214.0603,213.6307,214.0416,113210.0
2022-04-18 09:30:00,228.0,229.32,228.0,229.25,39845.0,212.9302,214.163,212.9302,214.0976,39845.0
2022-04-18 09:35:00,229.34,229.47,228.92,229.29,4283.0,214.1817,214.3031,213.7894,214.135,4283.0
2022-04-18 09:40:00,229.22,229.78,229.04,229.38,7204.0,214.0696,214.5926,213.9015,214.219,7204.0
2022-04-18 09:45:00,229.41,229.41,228.85,229.28,12800.0,214.247,214.247,213.7241,214.1256,12800.0
2022-04-18 09:50:00,229.27,229.6,229.08,229.43,33113.0,214.1163,214.4245,213.9389,214.2657,33113.0
2022-04-18 09:55:00,229.37,229.49,228.88,229.16,18862.0,214.2097,214.3218,213.7521,214.0136,18862.0
2022-04-18 10:00:00,229.13,229.39,228.58,229.23,8120.0,213.9856,214.2284,213.4719,214.0789,8120.0
2022-04-18 10:05:00,229.22,229.22,228.0,228.12,8011.0,214.0696,214.0696,212.9302,213.0423,8011.0
2022-04-18 10:10:00,228.12,228.67,228.12,228.57,10578.0,213.0423,213.556,213.0423,213.4626,10578.0
2022-04-18 10:15:00,228.62,228.7,228.31,228.5,16157.0,213.5093,213.584,213.2198,213.3972,16157.0
2022-04-18 10:20:00,228.51,229.24,228.47,229.21,9198.0,213.4065,214.0883,213.3692,214.0603,9198.0
2022-04-18 10:25:00,229.23,229.34,228.67,228.67,10282.0,214.0789,214.1817,213.556,213.556,10282.0
2022-04-18 10:30:00,228.78,229.03,228.69,229.03,8537.0,213.6587,213.8922,213.5746,213.8922,8537.0
2022-04-18 10:35:00,229.17,229.18,228.74,228.74,6874.0,214.0229,214.0323,213.6213,213.6213,6874.0
2022-04-18 10:40:00,228.85,229.02,228.7,228.76,11308.0,213.7241,213.8828,213.584,213.64,11308.0
2022-04-18 10:45:00,228.73,228.73,228.21,228.41,14852.0,213.612,213.612,213.1264,213.3131,14852.0
2022-04-18 10:50:00,228.34,228.34,227.56,227.65,19523.0,213.2478,213.2478,212.5193,212.6034,19523.0
2022-04-18 10:55:00,227.61,227.7,227.32,227.61,14205.0,212.566,212.6501,212.2952,212.566,14205.0
2022-04-18 11:00:00,227.57,227.74,227.41,227.7,48587.0,212.5287,212.6874,212.3792,212.6501,48587.0
2022-04-18 11:05:00,227.73,227.97,227.65,227.65,12298.0,212.6781,212.9022,212.6034,212.6034,12298.0
2022-04-18 11:10:00,227.62,227.65,227.36,227.49,5917.0,212.5754,212.6034,212.3325,212.454,5917.0
2022-04-18 11:15:00,227.4,227.46,227.23,227.45,13318.0,212.3699,212.4259,212.2111,212.4166,13318.0
2022-04-18 11:20:00,227.45,227.62,227.21,227.39,5350.0,212.4166,212.5754,212.1925,212.3606,5350.0
2022-04-18 11:25:00,227.35,227.36,227.03,227.31,41039.0,212.3232,212.3325,212.0244,212.2858,41039.0
2022-04-18 11:30:00,227.26,227.27,227.05,227.11,6114.0,212.2392,212.2485,212.043,212.0991,6114.0
2022-04-18 11:35:00,227.09,227.1,226.79,226.84,8255.0,212.0804,212.0897,211.8002,211.8469,8255.0
2022-04-18 11:40:00,226.73,226.92,226.69,226.82,33928.0,211.7442,211.9216,211.7068,211.8282,33928.0
2022-04-18 11:45:00,226.8,226.8,226.45,226.61,22137.0,211.8096,211.8096,211.4827,211.6321,22137.0
2022-04-18 11:50:00,226.62,226.9,226.57,226.9,14233.0,211.6415,211.9029,211.5948,211.9029,14233.0
2022-04-18 11:55:00,226.87,227.08,226.79,227.05,9515.0,211.8749,212.0711,211.8002,212.043,9515.0
2022-04-18 12:00:00,227.05,227.29,227.05,227.19,7655.0,212.043,212.2672,212.043,212.1738,7655.0
2022-04-18 12:05:00,227.17,227.39,227.13,227.26,6181.0,212.1551,212.3606,212.1177,212.2392,6181.0
2022-04-18 12:10:00,227.26,227.29,227.04,227.26,10705.0,212.2392,212.2672,212.0337,212.2392,10705.0
2022-04-18 12:15:00,227.26,227.31,227.01,227.19,10438.0,212.2392,212.2858,212.0057,212.1738,10438.0
2022-04-18 12:20:00,227.23,227.54,227.23,227.54,13153.0,212.2111,212.5006,212.2111,212.5006,13153.0
2022-04-18 12:25:00,227.56,227.57,227.23,227.27,12005.0,212.5193,212.5287,212.2111,212.2485,12005.0
2022-04-18 12:30:00,227.28,227.43,227.14,227.19,10277.0,212.2578,212.3979,212.1271,212.1738,10277.0
2022-04-18 12:35:00,227.22,227.25,226.92,226.93,10982.0,212.2018,212.2298,211.9216,211.931,10982.0
2022-04-18 12:40:00,226.93,226.97,226.59,226.77,12591.0,211.931,211.9683,211.6134,211.7815,12591.0
2022-04-18 12:45:00,226.81,227.0,226.73,226.8,10677.0,211.8189,211.9963,211.7442,211.8096,10677.0
2022-04-18 12:50:00,226.81,227.06,226.78,227.03,27309.0,211.8189,212.0524,211.7909,212.0244,27309.0
2022-04-18 12:55:00,226.96,227.03,226.89,226.89,5109.0,211.959,212.0244,211.8936,211.8936,5109.0
2022-04-18 13:00:00,226.94,226.94,226.63,226.92,16054.0,211.9403,211.9403,211.6508,211.9216,16054.0
2022-04-18 13:05:00,226.88,227.38,226.88,227.12,8019.0,211.8843,212.3512,211.8843,212.1084,8019.0
2022-04-18 13:10:00,227.17,227.36,227.16,227.3,8210.0,212.1551,212.3325,212.1458,212.2765,8210.0
2022-04-18 13:15:00,227.28,227.28,226.81,226.87,16908.0,212.2578,212.2578,211.8189,211.8749,16908.0
2022-04-18 13:20:00,226.86,227.24,226.75,227.24,24298.0,211.8656,212.2205,211.7629,212.2205,24298.0
2022-04-18 13:25:00,227.34,227.35,227.21,227.34,11502.0,212.3139,212.3232,212.1925,212.3139,11502.0
2022-04-18 13:30:00,227.35,228.1,227.33,228.1,13211.0,212.3232,213.0236,212.3045,213.0236,13211.0
2022-04-18 13:35:00,228.17,228.39,228.01,228.1,11905.0,213.089,213.2945,212.9396,213.0236,11905.0
2022-04-18 13:40:00,228.12,228.2,227.74,228.1,36297.0,213.0423,213.117,212.6874,213.0236,36297.0
2022-04-18 13:45:00,228.07,228.18,227.94,228.1,15801.0,212.9956,213.0983,212.8742,213.0236,15801.0
2022-04-18 13:50:00,228.07,228.08,227.9,228.02,14294.0,212.9956,213.005,212.8369,212.9489,14294.0
2022-04-18 13:55:00,228.1,228.29,227.95,228.05,10006.0,213.0236,213.2011,212.8835,212.9769,10006.0
2022-04-18 14:00:00,228.09,228.18,227.98,228.06,14732.0,213.0143,213.0983,212.9116,212.9863,14732.0
2022-04-18 14:05:00,228.03,228.15,227.98,227.99,9357.0,212.9583,213.0703,212.9116,212.9209,9357.0
2022-04-18 14:10:00,227.99,227.99,227.83,227.86,18526.0,212.9209,212.9209,212.7715,212.7995,18526.0
2022-04-18 14:15:00,227.93,228.02,227.57,227.74,12711.0,212.8649,212.9489,212.5287,212.6874,12711.0
2022-04-18 14:20:00,227.68,228.16,227.68,228.14,8184.0,212.6314,213.0797,212.6314,213.061,8184.0
2022-04-18 14:25:00,228.15,228.2,227.71,227.81,11256.0,213.0703,213.117,212.6594,212.7528,11256.0
2022-04-18 14:30:00,227.82,227.98,227.65,227.86,8536.0,212.7621,212.9116,212.6034,212.7995,8536.0
2022-04-18 14:35:00,227.94,227.98,227.69,227.69,26528.0,212.8742,212.9116,212.6407,212.6407,26528.0
2022-04-18 14:40:00,227.71,227.74,227.24,227.29,28961.0,212.6594,212.6874,212.2205,212.2672,28961.0
2022-04-18 14:45:00,227.28,227.28,226.98,227.13,14789.0,212.2578,212.2578,211.9777,212.1177,14789.0
2022-04-18 14:50:00,227.11,227.61,227.05,227.48,27383.0,212.0991,212.566,212.043,212.4446,27383.0
2022-04-18 14:55:00,227.5,227.53,227.29,227.36,7394.0,212.4633,212.4913,212.2672,212.3325,7394.0
2022-04-18 15:00:00,227.31,227.33,226.98,227.03,8527.0,212.2858,212.3045,211.9777,212.0244,8527.0
2022-04-18 15:05:00,227.02,227.09,226.67,226.69,8522.0,212.015,212.0804,211.6882,211.7068,8522.0
2022-04-18 15:10:00,226.76,226.85,226.35,226.36,9567.0,211.7722,211.8563,211.3893,211.3986,9567.0
2022-04-18 15:15:00,226.36,226.65,226.24,226.35,11555.0,211.3986,211.6695,211.2866,211.3893,11555.0
2022-04-18 15:20:00,226.43,226.78,226.33,226.4,32887.0,211.464,211.7909,211.3706,211.436,32887.0
2022-04-18 15:25:00,226.36,226.48,226.21,226.22,12506.0,211.3986,211.5107,211.2586,211.2679,12506.0
2022-04-18 15:30:00,226.21,226.22,225.67,225.76,18361.0,211.2586,211.2679,210.7542,210.8383,18361.0
2022-04-18 15:35:00,225.74,225.8,225.4,225.53,13189.0,210.8196,210.8757,210.5021,210.6235,13189.0
2022-04-18 15:40:00,225.48,225.73,225.3,225.61,20201.0,210.5768,210.8103,210.4087,210.6982,20201.0
2022-04-18 15:45:00,225.59,225.86,225.39,225.72,50178.0,210.6795,210.9317,210.4928,210.8009,50178.0
2022-04-18 15:50:00,225.71,226.52,225.63,226.5,28931.0,210.7916,211.5481,210.7169,211.5294,28931.0
2022-04-18 15:55:00,226.48,227.29,226.38,227.26,115297.0,211.5107,212.2672,211.4173,212.2392,115297.0
2022-04-19 09:30:00,227.55,227.68,225.41,225.59,71791.0,212.51,212.6314,210.5114,210.6795,71791.0
2022-04-19 09:35:00,225.69,226.9,225.39,226.18,19014.0,210.7729,211.9029,210.4928,211.2305,19014.0
2022-04-19 09:40:00,225.98,226.92,225.87,226.7,8458.0,211.0438,211.9216,210.941,211.7162,8458.0
2022-04-19 09:45:00,226.64,227.1,226.42,227.01,8184.0,211.6601,212.0897,211.4547,212.0057,8184.0
2022-04-19 09:50:00,227.16,228.1,226.84,227.97,9991.0,212.1458,213.0236,211.8469,212.9022,9991.0
2022-04-19 09:55:00,227.88,227.97,227.49,227.78,10316.0,212.8182,212.9022,212.454,212.7248,10316.0
2022-04-19 10:00:00,227.77,227.95,227.68,227.83,17792.0,212.7154,212.8835,212.6314,212.7715,17792.0
2022-04-19 10:05:00,227.88,228.07,227.51,228.07,21108.0,212.8182,212.9956,212.4726,212.9956,21108.0
2022-04-19 10:10:00,228.17,228.49,227.94,228.22,38164.0,213.089,213.3879,212.8742,213.1357,38164.0
2022-04-19 10:15:00,228.14,228.15,227.42,227.43,23395.0,213.061,213.0703,212.3886,212.3979,23395.0
2022-04-19 10:20:00,227.44,227.52,227.22,227.27,10552.0,212.4073,212.482,212.2018,212.2485,10552.0
2022-04-19 10:25:00,227.28,227.37,227.13,227.26,17845.0,212.2578,212.3419,212.1177,212.2392,17845.0
2022-04-19 10:30:00,227.39,227.77,227.37,227.5,8623.0,212.3606,212.7154,212.3419,212.4633,8623.0
2022-04-19 10:35:00,227.49,227.57,227.28,227.41,7016.0,212.454,212.5287,212.2578,212.3792,7016.0
2022-04-19 10:40:00,227.41,227.98,227.41,227.98,15615.0,212.3792,212.9116,212.3792,212.9116,15615.0
2022-04-19 10:45:00,228.11,228.3,227.99,228.24,4765.0,213.033,213.2104,212.9209,213.1544,4765.0
2022-04-19 10:50:00,228.23,228.25,227.66,227.72,18301.0,213.145,213.1637,212.6127,212.6688,18301.0
2022-04-19 10:55:00,227.76,227.92,227.68,227.77,23251.0,212.7061,212.8555,212.6314,212.7154,23251.0
2022-04-19 11:00:00,227.8,227.82,227.44,227.61,23177.0,212.7435,212.7621,212.4073,212.566,23177.0
2022-04-19 11:05:00,227.79,228.3,227.6,228.27,32016.0,212.7341,213.2104,212.5567,213.1824,32016.0
2022-04-19 11:10:00,228.33,228.85,228.26,228.34,56688.0,213.2384,213.7241,213.1731,213.2478,56688.0
2022-04-19 11:15:00,228.3,228.62,228.06,228.06,4033.0,213.2104,213.5093,212.9863,212.9863,4033.0
2022-04-19 11:20:00,228.09,228.09,227.71,227.91,18026.0,213.0143,213.0143,212.6594,212.8462,18026.0
2022-04-19 11:25:00,227.89,227.89,227.43,227.7,7464.0,212.8275,212.8275,212.3979,212.6501,7464.0
2022-04-19 11:30:00,227.72,227.73,227.32,227.42,6853.0,212.6688,212.6781,212.2952,212.3886,6853.0
2022-04-19 11:35:00,227.42,227.78,227.41,227.77,5291.0,212.3886,212.7248,212.3792,212.7154,5291.0
2022-04-19 11:40:00,227.74,227.78,227.48,227.49,6561.0,212.6874,212.7248,212.4446,212.454,6561.0
2022-04-19 11:45:00,227.56,227.68,227.48,227.54,6570.0,212.5193,212.6314,212.4446,212.5006,6570.0
2022-04-19 11:50:00,227.6,227.76,227.6,227.6,7766.0,212.5567,212.7061,212.5567,212.5567,7766.0
2022-04-19 11:55:00,227.58,227.72,227.5,227.65,19690.0,212.538,212.6688,212.4633,212.6034,19690.0
2022-04-19 12:00:00,227.61,227.83,227.56,227.83,5561.0,212.566,212.7715,212.5193,212.7715,5561.0
2022-04-19 12:05:00,227.87,228.26,227.73,228.04,11093.0,212.8088,213.1731,212.6781,212.9676,11093.0
2022-04-19 12:10:00,228.05,228.11,227.59,227.59,23866.0,212.9769,213.033,212.5473,212.5473,23866.0
2022-04-19 12:15:00,227.62,227.92,227.62,227.88,3124.0,212.5754,212.8555,212.5754,212.8182,3124.0
2022-04-19 12:20:00,227.92,228.13,227.85,227.88,11630.0,212.8555,213.0517,212.7902,212.8182,11630.0
2022-04-19 12:25:00,227.82,228.01,227.82,227.9,8084.0,212.7621,212.9396,212.7621,212.8369,8084.0
2022-04-19 12:30:00,228.05,228.28,228.01,228.28,6723.0,212.9769,213.1917,212.9396,213.1917,6723.0
2022-04-19 12:35:00,228.4,228.51,228.24,228.24,2658.0,213.3038,213.4065,213.1544,213.1544,2658.0
2022-04-19 12:40:00,228.26,228.48,228.0,228.47,11714.0,213.1731,213.3785,212.9302,213.3692,11714.0
2022-04-19 12:45:00,228.44,228.44,228.13,228.31,19674.0,213.3412,213.3412,213.0517,213.2198,19674.0
2022-04-19 12:50:00,228.29,228.52,228.13,228.13,9567.0,213.2011,213.4159,213.0517,213.0517,9567.0
2022-04-19 12:55:00,228.26,228.26,228.04,228.06,3370.0,213.1731,213.1731,212.9676,212.9863,3370.0
2022-04-19 13:00:00,228.06,228.24,228.06,228.18,5433.0,212.9863,213.1544,212.9863,213.0983,5433.0
2022-04-19 13:05:00,228.11,228.21,228.02,228.13,5590.0,213.033,213.1264,212.9489,213.0517,5590.0
2022-04-19 13:10:00,228.13,228.44,228.13,228.39,3449.0,213.0517,213.3412,213.0517,213.2945,3449.0
2022-04-19 13:15:00,228.5,228.69,228.5,228.62,4003.0,213.3972,213.5746,213.3972,213.5093,4003.0
2022-04-19 13:20:00,228.7,229.1,228.7,229.0,12840.0,213.584,213.9575,213.584,213.8641,12840.0
2022-04-19 13:25:00,228.93,229.15,228.93,229.02,17795.0,213.7988,214.0042,213.7988,213.8828,17795.0
2022-04-19 13:30:00,229.09,229.23,228.17,228.39,33701.0,213.9482,214.0789,213.089,213.2945,33701.0
2022-04-19 13:35:00,228.44,228.65,228.34,228.43,5427.0,213.3412,213.5373,213.2478,213.3318,5427.0
2022-04-19 13:40:00,228.52,228.93,228.48,228.75,4139.0,213.4159,213.7988,213.3785,213.6307,4139.0
2022-04-19 13:45:00,228.82,228.9,228.71,228.87,5569.0,213.696,213.7708,213.5933,213.7427,5569.0
2022-04-19 13:50:00,228.89,229.0,228.5,228.87,29878.0,213.7614,213.8641,213.3972,213.7427,29878.0
2022-04-19 13:55:00,228.92,229.29,228.86,229.15,9113.0,213.7894,214.135,213.7334,214.0042,9113.0
2022-04-19 14:00:00,229.24,229.35,229.06,229.34,5079.0,214.0883,214.191,213.9202,214.1817,5079.0
2022-04-19 14:05:00,229.41,229.51,229.2,229.27,6344.0,214.247,214.3404,214.0509,214.1163,6344.0
2022-04-19 14:10:00,229.26,229.32,228.54,228.58,10942.0,214.107,214.163,213.4346,213.4719,10942.0
2022-04-19 14:15:00,228.62,228.66,228.23,228.42,16483.0,213.5093,213.5466,213.145,213.3225,16483.0
2022-04-19 14:20:00,228.43,228.87,228.42,228.87,5150.0,213.3318,213.7427,213.3225,213.7427,5150.0
2022-04-19 14:25:00,228.83,228.89,228.6,228.76,5955.0,213.7054,213.7614,213.4906,213.64,5955.0
2022-04-19 14:30:00,228.8,228.82,228.52,228.63,8216.0,213.6774,213.696,213.4159,213.5186,8216.0
2022-04-19 14:35:00,228.63,228.79,228.45,228.75,15560.0,213.5186,213.668,213.3505,213.6307,15560.0
2022-04-19 14:40:00,228.72,228.8,228.51,228.67,11786.0,213.6027,213.6774,213.4065,213.556,11786.0
2022-04-19 14:45:00,228.68,228.76,228.5,228.56,19440.0,213.5653,213.64,213.3972,213.4532,19440.0
2022-04-19 14:50:00,228.6,229.01,228.59,228.89,9213.0,213.4906,213.8735,213.4812,213.7614,9213.0
2022-04-19 14:55:00,228.95,229.06,228.95,229.02,8436.0,213.8175,213.9202,213.8175,213.8828,8436.0
2022-04-19 15:00:00,229.04,229.25,228.97,229.24,15180.0,213.9015,214.0976,213.8361,214.0883,15180.0
2022-04-19 15:05:00,229.23,229.66,229.12,229.6,4505.0,214.0789,214.4805,213.9762,214.4245,4505.0
2022-04-19 15:10:00,229.58,229.93,229.32,229.91,19676.0,214.4058,214.7327,214.163,214.714,19676.0
2022-04-19 15:15:00,229.94,230.26,229.89,230.14,25332.0,214.742,215.0409,214.6953,214.9288,25332.0
2022-04-19 15:20:00,230.15,230.38,229.99,230.3,11426.0,214.9381,215.1529,214.7887,215.0782,11426.0
2022-04-19 15:25:00,230.26,230.29,229.98,230.11,12805.0,215.0409,215.0689,214.7794,214.9008,12805.0
2022-04-19 15:30:00,230.1,230.2,229.95,229.99,19314.0,214.8914,214.9848,214.7514,214.7887,19314.0
2022-04-19 15:35:00,229.97,230.23,229.96,230.16,9937.0,214.77,215.0129,214.7607,214.9475,9937.0
2022-04-19 15:40:00,230.13,230.14,229.85,229.9,12311.0,214.9195,214.9288,214.658,214.7047,12311.0
2022-04-19 15:45:00,229.91,230.12,229.7,230.05,21488.0,214.714,214.9101,214.5179,214.8447,21488.0
2022-04-19 15:50:00,230.18,230.46,229.87,229.88,60875.0,214.9662,215.2276,214.6766,214.686,60875.0
2022-04-19 15:55:00,229.8,229.8,229.29,229.65,122119.0,214.6113,214.6113,214.135,214.4712,122119.0
2022-04-20 09:30:00,231.78,232.09,231.1,232.02,32237.0,216.4604,216.7499,215.8253,216.6845,32237.0
2022-04-20 09:35:00,232.16,233.0,231.91,232.22,8374.0,216.8153,217.5998,216.5818,216.8713,8374.0
2022-04-20 09:40:00,232.28,232.36,231.81,232.36,5679.0,216.9274,217.0021,216.4884,217.0021,5679.0
2022-04-20 09:45:00,232.09,232.12,231.44,231.56,3711.0,216.7499,216.7779,216.1429,216.2549,3711.0
2022-04-20 09:50:00,231.56,232.13,231.54,232.09,5850.0,216.2549,216.7873,216.2363,216.7499,5850.0
2022-04-20 09:55:00,232.06,232.33,231.79,232.2,3901.0,216.7219,216.9741,216.4697,216.8526,3901.0
2022-04-20 10:00:00,232.42,232.48,232.1,232.26,6207.0,217.0581,217.1141,216.7593,216.9087,6207.0
2022-04-20 10:05:00,232.32,232.8,232.32,232.67,4218.0,216.9647,217.413,216.9647,217.2916,4218.0
2022-04-20 10:10:00,232.84,233.07,232.73,233.05,3475.0,217.4503,217.6651,217.3476,217.6465,3475.0
2022-04-20 10:15:00,232.96,232.99,232.52,232.72,6227.0,217.5624,217.5904,217.1515,217.3383,6227.0
2022-04-20 10:20:00,232.69,232.81,232.48,232.48,2604.0,217.3103,217.4223,217.1141,217.1141,2604.0
2022-04-20 10:25:00,232.53,232.75,232.33,232.74,5849.0,217.1608,217.3663,216.9741,217.357,5849.0
2022-04-20 10:30:00,232.88,233.09,232.68,232.84,6825.0,217.4877,217.6838,217.3009,217.4503,6825.0
2022-04-20 10:35:00,232.84,232.93,232.49,232.53,5097.0,217.4503,217.5344,217.1235,217.1608,5097.0
2022-04-20 10:40:00,232.6,232.69,232.18,232.19,4218.0,217.2262,217.3103,216.834,216.8433,4218.0
2022-04-20 10:45:00,232.18,232.28,231.98,232.1,5259.0,216.834,216.9274,216.6472,216.7593,5259.0
2022-04-20 10:50:00,232.05,232.56,231.92,232.3,20600.0,216.7126,217.1888,216.5911,216.946,20600.0
2022-04-20 10:55:00,232.3,232.3,231.92,232.06,25196.0,216.946,216.946,216.5911,216.7219,25196.0
2022-04-20 11:00:00,232.12,232.12,231.64,231.66,10733.0,216.7779,216.7779,216.3297,216.3483,10733.0
2022-04-20 11:05:00,231.68,231.89,231.67,231.88,5185.0,216.367,216.5631,216.3577,216.5538,5185.0
2022-04-20 11:10:00,231.87,231.97,231.68,231.9,4882.0,216.5445,216.6378,216.367,216.5725,4882.0
2022-04-20 11:15:00,231.92,231.92,231.7,231.77,2749.0,216.5911,216.5911,216.3857,216.4511,2749.0
2022-04-20 11:20:00,231.74,231.88,231.52,231.85,6100.0,216.423,216.5538,216.2176,216.5258,6100.0
2022-04-20 11:25:00,231.87,232.15,231.83,232.08,3957.0,216.5445,216.8059,216.5071,216.7406,3957.0
2022-04-20 11:30:00,232.13,232.22,232.03,232.13,2767.0,216.7873,216.8713,216.6939,216.7873,2767.0
2022-04-20 11:35:00,232.3,232.36,232.24,232.3,2333.0,216.946,217.0021,216.89,216.946,2333.0
2022-04-20 11:40:00,232.22,232.55,232.22,232.55,2330.0,216.8713,217.1795,216.8713,217.1795,2330.0
2022-04-20 11:45:00,232.5,232.6,232.23,232.45,4067.0,217.1328,217.2262,216.8807,217.0861,4067.0
2022-04-20 11:50:00,232.47,232.55,232.29,232.47,2804.0,217.1048,217.1795,216.9367,217.1048,2804.0
2022-04-20 11:55:00,232.56,232.75,232.48,232.65,4918.0,217.1888,217.3663,217.1141,217.2729,4918.0
2022-04-20 12:00:00,232.6,232.6,232.29,232.37,3077.0,217.2262,217.2262,216.9367,217.0114,3077.0
2022-04-20 12:05:00,232.49,232.55,232.14,232.2,4752.0,217.1235,217.1795,216.7966,216.8526,4752.0
2022-04-20 12:10:00,232.18,232.18,231.92,232.04,3222.0,216.834,216.834,216.5911,216.7032,3222.0
2022-04-20 12:15:00,232.0,232.26,231.98,232.26,2171.0,216.6659,216.9087,216.6472,216.9087,2171.0
2022-04-20 12:20:00,232.31,232.31,231.98,232.05,3558.0,216.9554,216.9554,216.6472,216.7126,3558.0
2022-04-20 12:25:00,232.06,232.14,231.98,232.14,2847.0,216.7219,216.7966,216.6472,216.7966,2847.0
2022-04-20 12:30:00,232.1,232.46,232.1,232.29,2400.0,216.7593,217.0955,216.7593,216.9367,2400.0
2022-04-20 12:35:00,232.34,232.77,232.34,232.44,2507.0,216.9834,217.385,216.9834,217.0768,2507.0
2022-04-20 12:40:00,232.53,232.59,232.38,232.5,2058.0,217.1608,217.2169,217.0207,217.1328,2058.0
2022-04-20 12:45:00,232.53,232.68,232.43,232.63,4573.0,217.1608,217.3009,217.0674,217.2542,4573.0
2022-04-20 12:50:00,232.67,232.72,232.4,232.51,4163.0,217.2916,217.3383,217.0394,217.1422,4163.0
2022-04-20 12:55:00,232.52,232.54,232.25,232.37,1588.0,217.1515,217.1702,216.8993,217.0114,1588.0
2022-04-20 13:00:00,232.44,232.65,232.41,232.57,3623.0,217.0768,217.2729,217.0488,217.1982,3623.0
2022-04-20 13:05:00,232.54,232.54,232.27,232.35,2359.0,217.1702,217.1702,216.918,216.9927,2359.0
2022-04-20 13:10:00,232.44,232.63,232.43,232.51,2384.0,217.0768,217.2542,217.0674,217.1422,2384.0
2022-04-20 13:15:00,232.51,232.68,232.38,232.39,4001.0,217.1422,217.3009,217.0207,217.0301,4001.0
2022-04-20 13:20:00,232.34,232.42,232.25,232.29,3823.0,216.9834,217.0581,216.8993,216.9367,3823.0
2022-04-20 13:25:00,232.26,232.3,232.16,232.21,9345.0,216.9087,216.946,216.8153,216.862,9345.0
2022-04-20 13:30:00,232.19,232.31,232.08,232.11,2857.0,216.8433,216.9554,216.7406,216.7686,2857.0
2022-04-20 13:35:00,232.19,232.25,232.01,232.05,4456.0,216.8433,216.8993,216.6752,216.7126,4456.0
2022-04-20 13:40:00,232.11,232.42,232.08,232.38,3466.0,216.7686,217.0581,216.7406,217.0207,3466.0
2022-04-20 13:45:00,232.41,232.51,232.16,232.16,4402.0,217.0488,217.1422,216.8153,216.8153,4402.0
2022-04-20 13:50:00,232.18,232.25,231.96,232.16,5343.0,216.834,216.8993,216.6285,216.8153,5343.0
2022-04-20 13:55:00,232.18,232.24,232.08,232.14,3970.0,216.834,216.89,216.7406,216.7966,3970.0
2022-04-20 14:00:00,232.13,232.29,232.09,232.26,3429.0,216.7873,216.9367,216.7499,216.9087,3429.0
2022-04-20 14:05:00,232.22,232.37,232.2,232.25,3570.0,216.8713,217.0114,216.8526,216.8993,3570.0
2022-04-20 14:10:00,232.26,232.33,231.97,232.01,5375.0,216.9087,216.9741,216.6378,216.6752,5375.0
2022-04-20 14:15:00,231.99,232.09,231.89,231.94,5182.0,216.6565,216.7499,216.5631,216.6098,5182.0
2022-04-20 14:20:00,231.87,231.87,231.72,231.8,7021.0,216.5445,216.5445,216.4044,216.4791,7021.0
2022-04-20 14:25:00,231.77,231.79,231.65,231.7,6314.0,216.4511,216.4697,216.339,216.3857,6314.0
2022-04-20 14:30:00,231.66,231.77,231.53,231.55,7077.0,216.3483,216.4511,216.2269,216.2456,7077.0
2022-04-20 14:35:00,231.57,231.63,231.51,231.58,2794.0,216.2643,216.3203,216.2082,216.2736,2794.0
2022-04-20 14:40:00,231.5,231.54,231.3,231.4,4371.0,216.1989,216.2363,216.0121,216.1055,4371.0
2022-04-20 14:45:00,231.43,231.64,231.3,231.55,7068.0,216.1335,216.3297,216.0121,216.2456,7068.0
2022-04-20 14:50:00,231.54,231.57,231.19,231.23,7844.0,216.2363,216.2643,215.9094,215.9468,7844.0
2022-04-20 14:55:00,231.25,231.34,231.08,231.31,6045.0,215.9654,216.0495,215.8067,216.0215,6045.0
2022-04-20 15:00:00,231.26,231.59,231.22,231.49,4603.0,215.9748,216.283,215.9374,216.1896,4603.0
2022-04-20 15:05:00,231.47,231.6,231.39,231.53,3836.0,216.1709,216.2923,216.0962,216.2269,3836.0
2022-04-20 15:10:00,231.59,231.98,231.59,231.82,5523.0,216.283,216.6472,216.283,216.4978,5523.0
2022-04-20 15:15:00,231.92,232.21,231.72,232.17,16203.0,216.5911,216.862,216.4044,216.8246,16203.0
2022-04-20 15:20:00,232.11,232.6,232.06,232.6,17358.0,216.7686,217.2262,216.7219,217.2262,17358.0
2022-04-20 15:25:00,232.6,232.92,232.55,232.65,11795.0,217.2262,217.5251,217.1795,217.2729,11795.0
2022-04-20 15:30:00,232.65,232.84,232.52,232.59,12118.0,217.2729,217.4503,217.1515,217.2169,12118.0
2022-04-20 15:35:00,232.59,232.69,232.44,232.57,14855.0,217.2169,217.3103,217.0768,217.1982,14855.0
2022-04-20 15:40:00,232.58,232.61,232.25,232.55,21306.0,217.2075,217.2355,216.8993,217.1795,21306.0
2022-04-20 15:45:00,232.59,233.12,232.55,232.85,22550.0,217.2169,217.7118,217.1795,217.4597,22550.0
2022-04-20 15:50:00,232.91,232.99,232.37,232.58,36690.0,217.5157,217.5904,217.0114,217.2075,36690.0
2022-04-20 15:55:00,232.62,232.79,232.33,232.62,102795.0,217.2449,217.4036,216.9741,217.2449,102795.0
2022-04-21 09:30:00,233.37,234.14,232.62,234.0,31636.0,217.9453,218.6644,217.2449,218.5337,31636.0
2022-04-21 09:35:00,233.92,234.12,233.55,234.12,2801.0,218.459,218.6457,218.1134,218.6457,2801.0
2022-04-21 09:40:00,234.08,234.7,234.04,234.45,8067.0,218.6084,219.1874,218.571,218.9539,8067.0
2022-04-21 09:45:00,234.65,235.2,234.63,234.92,9452.0,219.1407,219.6544,219.122,219.3929,9452.0
2022-04-21 09:50:00,235.01,235.16,234.64,234.74,7690.0,219.4769,219.617,219.1314,219.2248,7690.0
2022-04-21 09:55:00,234.89,235.25,234.81,235.1,7743.0,219.3648,219.7011,219.2901,219.561,7743.0
2022-04-21 10:00:00,234.9,235.02,234.64,234.89,8578.0,219.3742,219.4863,219.1314,219.3648,8578.0
2022-04-21 10:05:00,234.85,234.9,234.19,234.26,5207.0,219.3275,219.3742,218.7111,218.7765,5207.0
2022-04-21 10:10:00,234.24,235.03,234.24,234.95,7765.0,218.7578,219.4956,218.7578,219.4209,7765.0
2022-04-21 10:15:00,234.88,234.89,234.3,234.4,4552.0,219.3555,219.3648,218.8138,218.9072,4552.0
2022-04-21 10:20:00,234.25,234.45,234.06,234.15,7986.0,218.7671,218.9539,218.5897,218.6738,7986.0
2022-04-21 10:25:00,234.0,234.08,233.73,234.0,5719.0,218.5337,218.6084,218.2815,218.5337,5719.0
2022-04-21 10:30:00,234.0,234.05,233.81,233.96,4664.0,218.5337,218.5804,218.3562,218.4963,4664.0
2022-04-21 10:35:00,234.04,234.04,233.45,233.51,8447.0,218.571,218.571,218.02,218.0761,8447.0
2022-04-21 10:40:00,233.5,233.59,233.15,233.59,6289.0,218.0667,218.1508,217.7399,218.1508,6289.0
2022-04-21 10:45:00,233.65,233.65,233.33,233.43,4428.0,218.2068,218.2068,217.908,218.0013,4428.0
2022-04-21 10:50:00,233.54,233.66,233.15,233.28,8553.0,218.1041,218.2161,217.7399,217.8613,8553.0
2022-04-21 10:55:00,233.26,233.48,233.26,233.47,5925.0,217.8426,218.048,217.8426,218.0387,5925.0
2022-04-21 11:00:00,233.41,233.61,233.22,233.31,6526.0,217.9827,218.1694,217.8052,217.8893,6526.0
2022-04-21 11:05:00,233.35,233.38,233.16,233.16,9292.0,217.9266,217.9547,217.7492,217.7492,9292.0
2022-04-21 11:10:00,233.17,233.47,232.8,232.85,6871.0,217.7585,218.0387,217.413,217.4597,6871.0
2022-04-21 11:15:00,232.83,233.07,232.74,232.94,5559.0,217.441,217.6651,217.357,217.5437,5559.0
2022-04-21 11:20:00,232.94,233.28,232.82,233.25,6827.0,217.5437,217.8613,217.4317,217.8332,6827.0
2022-04-21 11:25:00,233.3,233.64,233.13,233.2,6071.0,217.8799,218.1975,217.7212,217.7865,6071.0
2022-04-21 11:30:00,233.2,233.2,232.5,232.63,4285.0,217.7865,217.7865,217.1328,217.2542,4285.0
2022-04-21 11:35:00,232.51,232.73,232.46,232.59,3812.0,217.1422,217.3476,217.0955,217.2169,3812.0
2022-04-21 11:40:00,232.52,232.71,232.33,232.33,4702.0,217.1515,217.3289,216.9741,216.9741,4702.0
2022-04-21 11:45:00,232.34,232.55,232.27,232.45,2503.0,216.9834,217.1795,216.918,217.0861,2503.0
2022-04-21 11:50:00,232.52,232.75,232.5,232.5,4200.0,217.1515,217.3663,217.1328,217.1328,4200.0
2022-04-21 11:55:00,232.57,232.57,232.22,232.24,3212.0,217.1982,217.1982,216.8713,216.89,3212.0
2022-04-21 12:00:00,232.18,232.3,231.68,231.71,3661.0,216.834,216.946,216.367,216.395,3661.0
2022-04-21 12:05:00,231.66,231.9,231.6,231.77,6531.0,216.3483,216.5725,216.2923,216.4511,6531.0
2022-04-21 12:10:00,231.75,231.92,231.62,231.62,4392.0,216.4324,216.5911,216.311,216.311,4392.0
2022-04-21 12:15:00,231.76,232.01,231.7,231.96,4507.0,216.4417,216.6752,216.3857,216.6285,4507.0
2022-04-21 12:20:00,231.91,232.09,231.91,231.99,10350.0,216.5818,216.7499,216.5818,216.6565,10350.0
2022-04-21 12:25:00,232.0,232.2,231.95,231.95,3192.0,216.6659,216.8526,216.6192,216.6192,3192.0
2022-04-21 12:30:00,231.91,232.28,231.9,232.23,2781.0,216.5818,216.9274,216.5725,216.8807,2781.0
2022-04-21 12:35:00,232.3,232.33,231.77,231.97,3395.0,216.946,216.9741,216.4511,216.6378,3395.0
2022-04-21 12:40:00,231.9,232.13,231.76,231.9,5205.0,216.5725,216.7873,216.4417,216.5725,5205.0
2022-04-21 12:45:00,231.96,232.06,231.76,231.79,3900.0,216.6285,216.7219,216.4417,216.4697,3900.0
2022-04-21 12:50:00,231.78,231.79,231.48,231.48,4917.0,216.4604,216.4697,216.1802,216.1802,4917.0
2022-04-21 12:55:00,231.59,231.77,231.54,231.64,3595.0,216.283,216.4511,216.2363,216.3297,3595.0
2022-04-21 13:00:00,231.57,231.89,231.4,231.52,4200.0,216.2643,216.5631,216.1055,216.2176,4200.0
2022-04-21 13:05:00,231.53,231.72,231.44,231.68,5711.0,216.2269,216.4044,216.1429,216.367,5711.0
2022-04-21 13:10:00,231.66,231.87,231.65,231.74,8689.0,216.3483,216.5445,216.339,216.423,8689.0
2022-04-21 13:15:00,231.71,231.75,231.5,231.5,17127.0,216.395,216.4324,216.1989,216.1989,17127.0
2022-04-21 13:20:00,231.53,232.13,231.41,231.94,2619.0,216.2269,216.7873,216.1149,216.6098,2619.0
2022-04-21 13:25:00,231.97,232.15,231.86,232.09,2842.0,216.6378,216.8059,216.5351,216.7499,2842.0
2022-04-21 13:30:00,232.17,232.28,231.99,231.99,3621.0,216.8246,216.9274,216.6565,216.6565,3621.0
2022-04-21 13:35:00,231.87,231.91,231.58,231.65,2726.0,216.5445,216.5818,216.2736,216.339,2726.0
2022-04-21 13:40:00,231.58,231.86,231.34,231.51,3600.0,216.2736,216.5351,216.0495,216.2082,3600.0
2022-04-21 13:45:00,231.52,231.99,231.48,231.85,3024.0,216.2176,216.6565,216.1802,216.5258,3024.0
2022-04-21 13:50:00,231.81,231.96,231.76,231.86,3098.0,216.4884,216.6285,216.4417,216.5351,3098.0
2022-04-21 13:55:00,231.83,231.96,231.8,231.88,2300.0,216.5071,216.6285,216.4791,216.5538,2300.0
2022-04-21 14:00:00,231.91,231.91,231.4,231.4,3200.0,216.5818,216.5818,216.1055,216.1055,3200.0
2022-04-21 14:05:00,231.41,231.7,231.41,231.67,3516.0,216.1149,216.3857,216.1149,216.3577,3516.0
2022-04-21 14:10:00,231.66,231.92,231.65,231.77,5150.0,216.3483,216.5911,216.339,216.4511,5150.0
2022-04-21 14:15:00,231.7,232.08,231.7,231.92,6823.0,216.3857,216.7406,216.3857,216.5911,6823.0
2022-04-21 14:20:00,232.12,232.31,231.93,231.95,3839.0,216.7779,216.9554,216.6005,216.6192,3839.0
2022-04-21 14:25:00,231.91,232.18,231.91,232.08,4303.0,216.5818,216.834,216.5818,216.7406,4303.0
2022-04-21 14:30:00,232.08,232.35,231.97,232.25,5025.0,216.7406,216.9927,216.6378,216.8993,5025.0
2022-04-21 14:35:00,232.25,232.56,232.1,232.1,4229.0,216.8993,217.1888,216.7593,216.7593,4229.0
2022-04-21 14:40:00,232.1,232.17,231.82,231.82,3802.0,216.7593,216.8246,216.4978,216.4978,3802.0
2022-04-21 14:45:00,231.82,231.85,231.45,231.53,3240.0,216.4978,216.5258,216.1522,216.2269,3240.0
2022-04-21 14:50:00,231.51,231.59,231.38,231.47,7136.0,216.2082,216.283,216.0868,216.1709,7136.0
2022-04-21 14:55:00,231.41,231.49,231.24,231.26,6113.0,216.1149,216.1896,215.9561,215.9748,6113.0
2022-04-21 15:00:00,231.23,231.32,230.8,230.86,4909.0,215.9468,216.0308,215.5452,215.6012,4909.0
2022-04-21 15:05:00,230.91,231.0,230.46,230.57,5367.0,215.6479,215.732,215.2276,215.3304,5367.0
2022-04-21 15:10:00,230.58,230.6,230.39,230.49,6555.0,215.3397,215.3584,215.1623,215.2557,6555.0
2022-04-21 15:15:00,230.52,230.71,230.35,230.56,4321.0,215.2837,215.4611,215.1249,215.321,4321.0
2022-04-21 15:20:00,230.61,230.75,230.39,230.75,5968.0,215.3677,215.4985,215.1623,215.4985,5968.0
2022-04-21 15:25:00,230.68,230.95,230.24,230.86,10726.0,215.4331,215.6853,215.0222,215.6012,10726.0
2022-04-21 15:30:00,230.78,230.91,230.41,230.42,8411.0,215.5265,215.6479,215.181,215.1903,8411.0
2022-04-21 15:35:00,230.37,230.37,229.78,230.05,10717.0,215.1436,215.1436,214.5926,214.8447,10717.0
2022-04-21 15:40:00,230.14,230.44,230.04,230.36,10851.0,214.9288,215.209,214.8354,215.1343,10851.0
2022-04-21 15:45:00,230.39,230.44,229.57,229.63,13317.0,215.1623,215.209,214.3965,214.4525,13317.0
2022-04-21 15:50:00,229.64,230.43,229.57,230.37,24697.0,214.4618,215.1996,214.3965,215.1436,24697.0
2022-04-21 15:55:00,230.35,230.38,229.98,230.18,97333.0,215.1249,215.1529,214.7794,214.9662,97333.0
2022-04-22 09:30:00,231.79,232.2,229.68,229.78,23817.0,216.4697,216.8526,214.4992,214.5926,23817.0
2022-04-22 09:35:00,229.66,229.93,229.05,229.05,7079.0,214.4805,214.7327,213.9108,213.9108,7079.0
2022-04-22 09:40:00,229.06,229.06,228.32,228.71,5923.0,213.9202,213.9202,213.2291,213.5933,5923.0
2022-04-22 09:45:00,228.55,228.71,228.41,228.62,5047.0,213.4439,213.5933,213.3131,213.5093,5047.0
2022-04-22 09:50:00,228.66,228.9,227.67,228.03,6885.0,213.5466,213.7708,212.6221,212.9583,6885.0
2022-04-22 09:55:00,227.85,227.85,226.44,226.57,3031.0,212.7902,212.7902,211.4734,211.5948,3031.0
2022-04-22 10:00:00,226.63,227.14,226.18,226.2,11036.0,211.6508,212.1271,211.2305,211.2492,11036.0
2022-04-22 10:05:00,226.18,226.92,226.02,226.1,22628.0,211.2305,211.9216,211.0811,211.1558,22628.0
2022-04-22 10:10:00,226.09,226.09,225.45,225.69,15394.0,211.1465,211.1465,210.5488,210.7729,15394.0
2022-04-22 10:15:00,225.72,225.9,225.24,225.65,12161.0,210.8009,210.969,210.3527,210.7356,12161.0
2022-04-22 10:20:00,225.65,226.21,225.64,226.01,6076.0,210.7356,211.2586,210.7262,211.0718,6076.0
2022-04-22 10:25:00,226.19,226.69,226.07,226.51,11576.0,211.2399,211.7068,211.1278,211.5387,11576.0
2022-04-22 10:30:00,226.44,226.96,226.37,226.81,5006.0,211.4734,211.959,211.408,211.8189,5006.0
2022-04-22 10:35:00,226.74,227.18,226.58,226.58,5420.0,211.7535,212.1644,211.6041,211.6041,5420.0
2022-04-22 10:40:00,226.61,226.97,226.57,226.94,4989.0,211.6321,211.9683,211.5948,211.9403,4989.0
2022-04-22 10:45:00,226.83,227.2,226.71,226.9,4955.0,211.8376,212.1831,211.7255,211.9029,4955.0
2022-04-22 10:50:00,227.0,227.07,226.8,226.85,4390.0,211.9963,212.0617,211.8096,211.8563,4390.0
2022-04-22 10:55:00,226.84,227.11,226.76,226.99,6747.0,211.8469,212.0991,211.7722,211.987,6747.0
2022-04-22 11:00:00,226.95,227.37,226.91,227.21,9534.0,211.9496,212.3419,211.9123,212.1925,9534.0
2022-04-22 11:05:00,227.23,227.93,227.23,227.91,7724.0,212.2111,212.8649,212.2111,212.8462,7724.0
2022-04-22 11:10:00,227.89,227.89,227.39,227.39,2820.0,212.8275,212.8275,212.3606,212.3606,2820.0
2022-04-22 11:15:00,227.46,227.46,227.03,227.17,3675.0,212.4259,212.4259,212.0244,212.1551,3675.0
2022-04-22 11:20:00,227.09,227.47,227.09,227.41,7541.0,212.0804,212.4353,212.0804,212.3792,7541.0
2022-04-22 11:25:00,227.5,227.52,227.24,227.43,4666.0,212.4633,212.482,212.2205,212.3979,4666.0
2022-04-22 11:30:00,227.43,227.59,227.19,227.29,2800.0,212.3979,212.5473,212.1738,212.2672,2800.0
2022-04-22 11:35:00,227.23,227.34,227.12,227.25,3210.0,212.2111,212.3139,212.1084,212.2298,3210.0
2022-04-22 11:40:00,227.27,227.3,226.86,226.88,3306.0,212.2485,212.2765,211.8656,211.8843,3306.0
2022-04-22 11:45:00,226.88,226.93,226.69,226.69,2323.0,211.8843,211.931,211.7068,211.7068,2323.0
2022-04-22 11:50:00,226.66,227.06,226.66,227.06,7188.0,211.6788,212.0524,211.6788,212.0524,7188.0
2022-04-22 11:55:00,226.9,227.01,226.69,226.71,3496.0,211.9029,212.0057,211.7068,211.7255,3496.0
2022-04-22 12:00:00,226.58,226.73,226.4,226.73,3374.0,211.6041,211.7442,211.436,211.7442,3374.0
2022-04-22 12:05:00,226.81,226.98,226.63,226.67,3086.0,211.8189,211.9777,211.6508,211.6882,3086.0
2022-04-22 12:10:00,226.72,226.93,226.61,226.83,2954.0,211.7348,211.931,211.6321,211.8376,2954.0
2022-04-22 12:15:00,226.75,226.93,226.66,226.76,3450.0,211.7629,211.931,211.6788,211.7722,3450.0
2022-04-22 12:20:00,226.79,227.1,226.72,227.08,3028.0,211.8002,212.0897,211.7348,212.0711,3028.0
2022-04-22 12:25:00,227.1,227.14,227.03,227.11,1628.0,212.0897,212.1271,212.0244,212.0991,1628.0
2022-04-22 12:30:00,227.08,227.32,227.07,227.29,3300.0,212.0711,212.2952,212.0617,212.2672,3300.0
2022-04-22 12:35:00,227.25,227.47,227.15,227.21,2947.0,212.2298,212.4353,212.1364,212.1925,2947.0
2022-04-22 12:40:00,227.18,227.34,227.12,227.34,2400.0,212.1644,212.3139,212.1084,212.3139,2400.0
2022-04-22 12:45:00,227.33,227.5,227.32,227.5,6143.0,212.3045,212.4633,212.2952,212.4633,6143.0
2022-04-22 12:50:00,227.55,227.63,227.13,227.13,3166.0,212.51,212.5847,212.1177,212.1177,3166.0
2022-04-22 12:55:00,227.15,227.25,227.14,227.24,2250.0,212.1364,212.2298,212.1271,212.2205,2250.0
2022-04-22 13:00:00,227.24,227.24,226.98,227.02,3520.0,212.2205,212.2205,211.9777,212.015,3520.0
2022-04-22 13:05:00,227.01,227.21,227.0,227.09,2511.0,212.0057,212.1925,211.9963,212.0804,2511.0
2022-04-22 13:10:00,227.06,227.28,227.06,227.19,4698.0,212.0524,212.2578,212.0524,212.1738,4698.0
2022-04-22 13:15:00,227.17,227.3,227.12,227.13,3028.0,212.1551,212.2765,212.1084,212.1177,3028.0
2022-04-22 13:20:00,227.08,227.08,226.61,226.83,3000.0,212.0711,212.0711,211.6321,211.8376,3000.0
2022-04-22 13:25:00,226.78,227.17,226.78,227.08,3205.0,211.7909,212.1551,211.7909,212.0711,3205.0
2022-04-22 13:30:00,227.04,227.18,226.95,226.95,2553.0,212.0337,212.1644,211.9496,211.9496,2553.0
2022-04-22 13:35:00,226.95,227.01,226.61,226.61,5521.0,211.9496,212.0057,211.6321,211.6321,5521.0
2022-04-22 13:40:00,226.51,226.63,226.41,226.63,2869.0,211.5387,211.6508,211.4453,211.6508,2869.0
2022-04-22 13:45:00,226.66,226.75,226.53,226.59,1969.0,211.6788,211.7629,211.5574,211.6134,1969.0
2022-04-22 13:50:00,226.42,226.53,226.17,226.29,2600.0,211.4547,211.5574,211.2212,211.3333,2600.0
2022-04-22 13:55:00,226.24,226.36,226.15,226.15,2927.0,211.2866,211.3986,211.2025,211.2025,2927.0
2022-04-22 14:00:00,226.15,226.2,225.95,225.95,3300.0,211.2025,211.2492,211.0157,211.0157,3300.0
2022-04-22 14:05:00,225.95,226.02,225.8,225.8,2900.0,211.0157,211.0811,210.8757,210.8757,2900.0
2022-04-22 14:10:00,225.8,225.8,225.49,225.49,2575.0,210.8757,210.8757,210.5861,210.5861,2575.0
2022-04-22 14:15:00,225.56,226.1,225.48,226.1,2701.0,210.6515,211.1558,210.5768,211.1558,2701.0
2022-04-22 14:20:00,226.03,226.17,225.88,225.88,2225.0,211.0905,211.2212,210.9504,210.9504,2225.0
2022-04-22 14:25:00,225.87,225.9,225.63,225.66,4755.0,210.941,210.969,210.7169,210.7449,4755.0
2022-04-22 14:30:00,225.72,225.78,225.36,225.36,4125.0,210.8009,210.857,210.4647,210.4647,4125.0
2022-04-22 14:35:00,225.52,225.52,225.2,225.21,2967.0,210.6142,210.6142,210.3153,210.3246,2967.0
2022-04-22 14:40:00,225.31,225.53,225.29,225.47,2288.0,210.418,210.6235,210.3994,210.5675,2288.0
2022-04-22 14:45:00,225.52,225.56,225.32,225.36,2113.0,210.6142,210.6515,210.4274,210.4647,2113.0
2022-04-22 14:50:00,225.31,225.33,224.83,224.92,4715.0,210.418,210.4367,209.9698,210.0538,4715.0
2022-04-22 14:55:00,224.88,224.88,224.53,224.83,5648.0,210.0165,210.0165,209.6896,209.9698,5648.0
2022-04-22 15:00:00,224.87,224.87,224.63,224.71,4830.0,210.0071,210.0071,209.783,209.8577,4830.0
2022-04-22 15:05:00,224.86,225.07,224.79,224.79,3816.0,209.9978,210.1939,209.9324,209.9324,3816.0
2022-04-22 15:10:00,224.81,225.8,224.69,225.71,5421.0,209.9511,210.8757,209.839,210.7916,5421.0
2022-04-22 15:15:00,225.51,226.02,225.46,225.67,4833.0,210.6048,211.0811,210.5581,210.7542,4833.0
2022-04-22 15:20:00,225.67,225.67,225.12,225.21,3800.0,210.7542,210.7542,210.2406,210.3246,3800.0
2022-04-22 15:25:00,225.26,225.46,225.14,225.14,3254.0,210.3713,210.5581,210.2593,210.2593,3254.0
2022-04-22 15:30:00,225.21,225.94,225.21,225.92,5300.0,210.3246,211.0064,210.3246,210.9877,5300.0
2022-04-22 15:35:00,225.84,226.06,225.56,225.64,3952.0,210.913,211.1185,210.6515,210.7262,3952.0
2022-04-22 15:40:00,225.74,225.84,224.95,225.16,14274.0,210.8196,210.913,210.0818,210.278,14274.0
2022-04-22 15:45:00,225.15,225.17,224.31,224.31,7807.0,210.2686,210.2873,209.4841,209.4841,7807.0
2022-04-22 15:50:00,224.34,224.34,223.47,223.65,27827.0,209.5122,209.5122,208.6997,208.8678,27827.0
2022-04-22 15:55:00,223.6,223.87,223.3,223.44,96161.0,208.8211,209.0732,208.5409,208.6716,96161.0
2022-04-25 09:30:00,223.45,224.04,222.39,223.21,38324.0,208.681,209.232,207.691,208.4568,38324.0
2022-04-25 09:35:00,223.28,223.92,223.28,223.74,6761.0,208.5222,209.1199,208.5222,208.9518,6761.0
2022-04-25 09:40:00,223.25,223.81,222.84,222.9,17566.0,208.4942,209.0172,208.1113,208.1673,17566.0
2022-04-25 09:45:00,222.8,223.57,222.64,223.33,6809.0,208.0739,208.793,207.9245,208.5689,6809.0
2022-04-25 09:50:00,223.38,223.53,222.16,222.16,10322.0,208.6156,208.7557,207.4762,207.4762,10322.0
2022-04-25 09:55:00,222.2,222.75,221.71,221.71,9331.0,207.5136,208.0272,207.056,207.056,9331.0
2022-04-25 10:00:00,221.86,222.35,221.86,222.24,9225.0,207.1961,207.6537,207.1961,207.551,9225.0
2022-04-25 10:05:00,222.3,222.84,222.16,222.31,6923.0,207.607,208.1113,207.4762,207.6163,6923.0
2022-04-25 10:10:00,222.37,222.56,221.76,222.04,13113.0,207.6724,207.8498,207.1027,207.3642,13113.0
2022-04-25 10:15:00,222.14,222.8,221.92,222.8,9862.0,207.4576,208.0739,207.2521,208.0739,9862.0
2022-04-25 10:20:00,222.84,222.96,222.18,222.95,7382.0,208.1113,208.2234,207.4949,208.214,7382.0
2022-04-25 10:25:00,222.95,223.22,222.76,222.76,7177.0,208.214,208.4662,208.0366,208.0366,7177.0
2022-04-25 10:30:00,222.77,223.51,222.77,223.51,5000.0,208.0459,208.737,208.0459,208.737,5000.0
2022-04-25 10:35:00,223.59,223.94,223.54,223.89,6397.0,208.8117,209.1386,208.765,209.0919,6397.0
2022-04-25 10:40:00,223.88,223.88,222.53,222.86,38415.0,209.0826,209.0826,207.8218,208.13,38415.0
2022-04-25 10:45:00,222.82,223.5,222.77,223.29,6301.0,208.0926,208.7277,208.0459,208.5316,6301.0
2022-04-25 10:50:00,223.52,223.52,222.87,223.02,5522.0,208.7464,208.7464,208.1393,208.2794,5522.0
2022-04-25 10:55:00,223.03,223.31,222.79,222.91,7100.0,208.2887,208.5502,208.0646,208.1767,7100.0
2022-04-25 11:00:00,222.95,223.1,222.71,222.99,5193.0,208.214,208.3541,207.9899,208.2514,5193.0
2022-04-25 11:05:00,222.87,222.97,222.4,222.59,5464.0,208.1393,208.2327,207.7004,207.8778,5464.0
2022-04-25 11:10:00,222.45,223.0,222.4,222.63,5573.0,207.7471,208.2607,207.7004,207.9152,5573.0
2022-04-25 11:15:00,222.56,222.69,222.22,222.66,4490.0,207.8498,207.9712,207.5323,207.9432,4490.0
2022-04-25 11:20:00,222.69,223.31,222.69,223.25,5100.0,207.9712,208.5502,207.9712,208.4942,5100.0
2022-04-25 11:25:00,223.22,223.58,222.65,222.65,5800.0,208.4662,208.8024,207.9339,207.9339,5800.0
2022-04-25 11:30:00,222.72,223.02,222.41,223.02,14050.0,207.9992,208.2794,207.7097,208.2794,14050.0
2022-04-25 11:35:00,223.06,223.51,223.03,223.29,7325.0,208.3168,208.737,208.2887,208.5316,7325.0
2022-04-25 11:40:00,223.33,223.39,223.08,223.12,8389.0,208.5689,208.6249,208.3354,208.3728,8389.0
2022-04-25 11:45:00,222.93,222.94,222.16,222.16,8011.0,208.1953,208.2047,207.4762,207.4762,8011.0
2022-04-25 11:50:00,222.16,222.27,221.88,221.92,9758.0,207.4762,207.579,207.2147,207.2521,9758.0
2022-04-25 11:55:00,221.9,222.5,221.9,222.5,4070.0,207.2334,207.7938,207.2334,207.7938,4070.0
2022-04-25 12:00:00,222.63,222.67,222.31,222.55,8595.0,207.9152,207.9525,207.6163,207.8405,8595.0
2022-04-25 12:05:00,222.5,223.37,222.5,223.13,9208.0,207.7938,208.6063,207.7938,208.3821,9208.0
2022-04-25 12:10:00,223.02,223.35,222.99,223.23,5878.0,208.2794,208.5876,208.2514,208.4755,5878.0
2022-04-25 12:15:00,223.15,223.5,222.75,222.98,8792.0,208.4008,208.7277,208.0272,208.242,8792.0
2022-04-25 12:20:00,223.05,223.89,223.02,223.86,8557.0,208.3074,209.0919,208.2794,209.0639,8557.0
2022-04-25 12:25:00,223.87,224.12,223.73,223.79,4143.0,209.0732,209.3067,208.9425,208.9985,4143.0
2022-04-25 12:30:00,223.84,224.24,223.73,224.02,6100.0,209.0452,209.4188,208.9425,209.2133,6100.0
2022-04-25 12:35:00,224.0,224.6,223.99,224.37,8171.0,209.1946,209.755,209.1853,209.5402,8171.0
2022-04-25 12:40:00,224.48,224.53,223.98,224.08,7353.0,209.6429,209.6896,209.1759,209.2693,7353.0
2022-04-25 12:45:00,224.19,224.74,224.11,224.74,4500.0,209.3721,209.8857,209.2974,209.8857,4500.0
2022-04-25 12:50:00,224.73,224.73,224.28,224.34,7657.0,209.8764,209.8764,209.4561,209.5122,7657.0
2022-04-25 12:55:00,224.28,224.61,224.21,224.56,6530.0,209.4561,209.7643,209.3907,209.7176,6530.0
2022-04-25 13:00:00,224.65,224.76,224.1,224.21,4755.0,209.8017,209.9044,209.288,209.3907,4755.0
2022-04-25 13:05:00,224.21,224.74,224.08,224.72,4500.0,209.3907,209.8857,209.2693,209.867,4500.0
2022-04-25 13:10:00,224.83,225.22,224.7,224.98,4805.0,209.9698,210.334,209.8484,210.1099,4805.0
2022-04-25 13:15:00,225.16,225.26,225.01,225.09,5416.0,210.278,210.3713,210.1379,210.2126,5416.0
2022-04-25 13:20:00,225.04,225.2,224.96,225.12,6025.0,210.1659,210.3153,210.0912,210.2406,6025.0
2022-04-25 13:25:00,225.19,225.28,224.84,224.95,4166.0,210.306,210.39,209.9791,210.0818,4166.0
2022-04-25 13:30:00,225.02,225.47,224.64,224.67,9869.0,210.1472,210.5675,209.7923,209.8203,9869.0
2022-04-25 13:35:00,224.67,224.67,224.24,224.45,5245.0,209.8203,209.8203,209.4188,209.6149,5245.0
2022-04-25 13:40:00,224.48,224.8,224.48,224.71,5218.0,209.6429,209.9417,209.6429,209.8577,5218.0
2022-04-25 13:45:00,224.61,224.74,224.43,224.74,5086.0,209.7643,209.8857,209.5962,209.8857,5086.0
2022-04-25 13:50:00,224.73,224.88,224.23,224.69,5732.0,209.8764,210.0165,209.4094,209.839,5732.0
2022-04-25 13:55:00,224.75,224.75,224.48,224.71,6332.0,209.8951,209.8951,209.6429,209.8577,6332.0
2022-04-25 14:00:00,224.71,224.71,224.23,224.38,3300.0,209.8577,209.8577,209.4094,209.5495,3300.0
2022-04-25 14:05:00,224.33,224.93,224.33,224.87,5289.0,209.5028,210.0632,209.5028,210.0071,5289.0
2022-04-25 14:10:00,224.93,225.14,224.65,224.95,4879.0,210.0632,210.2593,209.8017,210.0818,4879.0
2022-04-25 14:15:00,224.95,225.55,224.95,225.35,8338.0,210.0818,210.6422,210.0818,210.4554,8338.0
2022-04-25 14:20:00,225.36,225.66,225.19,225.43,6999.0,210.4647,210.7449,210.306,210.5301,6999.0
2022-04-25 14:25:00,225.39,225.89,225.28,225.89,6455.0,210.4928,210.9597,210.39,210.9597,6455.0
2022-04-25 14:30:00,226.1,226.18,225.67,225.69,17837.0,211.1558,211.2305,210.7542,210.7729,17837.0
2022-04-25 14:35:00,225.75,225.75,225.31,225.31,5076.0,210.829,210.829,210.418,210.418,5076.0
2022-04-25 14:40:00,225.25,225.45,225.17,225.25,5150.0,210.362,210.5488,210.2873,210.362,5150.0
2022-04-25 14:45:00,225.23,225.95,225.2,225.91,5246.0,210.3433,211.0157,210.3153,210.9784,5246.0
2022-04-25 14:50:00,225.95,226.27,225.94,226.26,6465.0,211.0157,211.3146,211.0064,211.3052,6465.0
2022-04-25 14:55:00,226.3,226.44,225.9,225.94,8821.0,211.3426,211.4734,210.969,211.0064,8821.0
2022-04-25 15:00:00,225.96,226.01,225.2,225.35,6255.0,211.0251,211.0718,210.3153,210.4554,6255.0
2022-04-25 15:05:00,225.32,225.39,224.99,225.27,7856.0,210.4274,210.4928,210.1192,210.3807,7856.0
2022-04-25 15:10:00,225.16,225.55,225.16,225.55,12360.0,210.278,210.6422,210.278,210.6422,12360.0
2022-04-25 15:15:00,225.61,226.08,225.57,226.07,5649.0,210.6982,211.1371,210.6609,211.1278,5649.0
2022-04-25 15:20:00,226.08,226.72,226.08,226.67,6887.0,211.1371,211.7348,211.1371,211.6882,6887.0
2022-04-25 15:25:00,226.84,226.93,226.4,226.93,10143.0,211.8469,211.931,211.436,211.931,10143.0
2022-04-25 15:30:00,226.89,227.0,226.7,226.89,10409.0,211.8936,211.9963,211.7162,211.8936,10409.0
2022-04-25 15:35:00,226.81,227.27,226.78,227.15,6724.0,211.8189,212.2485,211.7909,212.1364,6724.0
2022-04-25 15:40:00,227.2,227.26,226.68,227.23,12349.0,212.1831,212.2392,211.6975,212.2111,12349.0
2022-04-25 15:45:00,227.29,227.41,226.72,226.91,22301.0,212.2672,212.3792,211.7348,211.9123,22301.0
2022-04-25 15:50:00,227.1,227.41,226.75,227.09,34468.0,212.0897,212.3792,211.7629,212.0804,34468.0
2022-04-25 15:55:00,227.02,227.19,226.87,227.06,75077.0,212.015,212.1738,211.8749,212.0524,75077.0
2022-04-26 09:30:00,224.83,225.6,224.64,225.6,23466.0,209.9698,210.6889,209.7923,210.6889,23466.0
2022-04-26 09:35:00,225.39,226.0,225.26,225.69,8995.0,210.4928,211.0624,210.3713,210.7729,8995.0
2022-04-26 09:40:00,225.7,225.95,225.31,225.56,4784.0,210.7823,211.0157,210.418,210.6515,4784.0
2022-04-26 09:45:00,225.59,226.28,225.49,225.9,11208.0,210.6795,211.3239,210.5861,210.969,11208.0
2022-04-26 09:50:00,226.0,226.63,225.86,226.44,10909.0,211.0624,211.6508,210.9317,211.4734,10909.0
2022-04-26 09:55:00,226.5,226.85,225.98,226.85,6278.0,211.5294,211.8563,211.0438,211.8563,6278.0
2022-04-26 10:00:00,226.77,227.05,226.52,227.05,3639.0,211.7815,212.043,211.5481,212.043,3639.0
2022-04-26 10:05:00,226.93,227.22,226.66,226.87,4963.0,211.931,212.2018,211.6788,211.8749,4963.0
2022-04-26 10:10:00,226.81,226.88,226.31,226.48,6046.0,211.8189,211.8843,211.3519,211.5107,6046.0
2022-04-26 10:15:00,226.42,226.52,225.58,225.58,6397.0,211.4547,211.5481,210.6702,210.6702,6397.0
2022-04-26 10:20:00,225.45,225.58,224.82,225.19,7415.0,210.5488,210.6702,209.9604,210.306,7415.0
2022-04-26 10:25:00,225.23,226.02,225.23,226.02,4145.0,210.3433,211.0811,210.3433,211.0811,4145.0
2022-04-26 10:30:00,226.02,226.08,225.33,225.41,4611.0,211.0811,211.1371,210.4367,210.5114,4611.0
2022-04-26 10:35:00,225.27,225.73,225.12,225.33,4722.0,210.3807,210.8103,210.2406,210.4367,4722.0
2022-04-26 10:40:00,225.26,225.31,224.91,225.1,4992.0,210.3713,210.418,210.0445,210.2219,4992.0
2022-04-26 10:45:00,225.16,225.42,225.08,225.22,2957.0,210.278,210.5208,210.2032,210.334,2957.0
2022-04-26 10:50:00,225.23,225.78,225.23,225.77,4667.0,210.3433,210.857,210.3433,210.8476,4667.0
2022-04-26 10:55:00,225.85,226.09,225.84,225.89,9058.0,210.9223,211.1465,210.913,210.9597,9058.0
2022-04-26 11:00:00,225.81,225.81,225.33,225.71,5856.0,210.885,210.885,210.4367,210.7916,5856.0
2022-04-26 11:05:00,225.77,225.87,225.64,225.8,4806.0,210.8476,210.941,210.7262,210.8757,4806.0
2022-04-26 11:10:00,225.69,226.1,225.56,225.97,7400.0,210.7729,211.1558,210.6515,211.0344,7400.0
2022-04-26 11:15:00,225.82,225.99,225.35,225.48,4667.0,210.8943,211.0531,210.4554,210.5768,4667.0
2022-04-26 11:20:00,225.49,225.98,225.45,225.79,3743.0,210.5861,211.0438,210.5488,210.8663,3743.0
2022-04-26 11:25:00,225.62,225.66,225.26,225.3,4454.0,210.7076,210.7449,210.3713,210.4087,4454.0
2022-04-26 11:30:00,225.3,225.36,225.05,225.26,5470.0,210.4087,210.4647,210.1752,210.3713,5470.0
2022-04-26 11:35:00,225.27,225.31,224.76,224.98,4658.0,210.3807,210.418,209.9044,210.1099,4658.0
2022-04-26 11:40:00,224.87,225.1,224.58,225.03,4701.0,210.0071,210.2219,209.7363,210.1565,4701.0
2022-04-26 11:45:00,225.16,225.19,224.99,225.13,3030.0,210.278,210.306,210.1192,210.2499,3030.0
2022-04-26 11:50:00,225.11,225.5,225.05,225.39,7738.0,210.2313,210.5955,210.1752,210.4928,7738.0
2022-04-26 11:55:00,225.38,225.38,225.01,225.04,5114.0,210.4834,210.4834,210.1379,210.1659,5114.0
2022-04-26 12:00:00,224.96,225.06,224.82,224.85,3703.0,210.0912,210.1846,209.9604,209.9884,3703.0
2022-04-26 12:05:00,224.92,225.07,224.79,224.95,3343.0,210.0538,210.1939,209.9324,210.0818,3343.0
2022-04-26 12:10:00,224.84,225.26,224.83,225.22,3212.0,209.9791,210.3713,209.9698,210.334,3212.0
2022-04-26 12:15:00,225.1,225.27,225.1,225.18,2796.0,210.2219,210.3807,210.2219,210.2966,2796.0
2022-04-26 12:20:00,225.27,225.34,225.17,225.17,3652.0,210.3807,210.4461,210.2873,210.2873,3652.0
2022-04-26 12:25:00,225.18,225.53,225.09,225.44,4586.0,210.2966,210.6235,210.2126,210.5394,4586.0
2022-04-26 12:30:00,225.41,225.48,224.98,224.98,3165.0,210.5114,210.5768,210.1099,210.1099,3165.0
2022-04-26 12:35:00,224.97,225.15,224.31,224.38,2881.0,210.1005,210.2686,209.4841,209.5495,2881.0
2022-04-26 12:40:00,224.38,224.59,224.35,224.52,2182.0,209.5495,209.7456,209.5215,209.6803,2182.0
2022-04-26 12:45:00,224.41,224.49,224.23,224.29,4398.0,209.5775,209.6522,209.4094,209.4655,4398.0
2022-04-26 12:50:00,224.28,224.57,224.28,224.43,1628.0,209.4561,209.727,209.4561,209.5962,1628.0
2022-04-26 12:55:00,224.38,225.03,224.31,224.99,3913.0,209.5495,210.1565,209.4841,210.1192,3913.0
2022-04-26 13:00:00,225.11,225.11,224.3,224.35,4198.0,210.2313,210.2313,209.4748,209.5215,4198.0
2022-04-26 13:05:00,224.38,224.45,224.25,224.38,2979.0,209.5495,209.6149,209.4281,209.5495,2979.0
2022-04-26 13:10:00,224.34,224.69,224.3,224.49,4045.0,209.5122,209.839,209.4748,209.6522,4045.0
2022-04-26 13:15:00,224.39,224.55,224.08,224.08,3430.0,209.5588,209.7083,209.2693,209.2693,3430.0
2022-04-26 13:20:00,224.1,224.1,223.64,223.68,3167.0,209.288,209.288,208.8584,208.8958,3167.0
2022-04-26 13:25:00,223.66,223.96,223.64,223.76,5069.0,208.8771,209.1573,208.8584,208.9705,5069.0
2022-04-26 13:30:00,223.69,224.01,223.69,224.0,7454.0,208.9051,209.204,208.9051,209.1946,7454.0
2022-04-26 13:35:00,224.0,224.28,223.96,224.28,7015.0,209.1946,209.4561,209.1573,209.4561,7015.0
2022-04-26 13:40:00,224.26,224.91,224.26,224.79,7551.0,209.4374,210.0445,209.4374,209.9324,7551.0
2022-04-26 13:45:00,224.82,224.89,224.55,224.83,13007.0,209.9604,210.0258,209.7083,209.9698,13007.0
2022-04-26 13:50:00,224.93,224.94,224.52,224.54,7806.0,210.0632,210.0725,209.6803,209.6989,7806.0
2022-04-26 13:55:00,224.6,224.62,223.82,223.93,6331.0,209.755,209.7736,209.0265,209.1293,6331.0
2022-04-26 14:00:00,224.02,224.13,223.77,224.01,8705.0,209.2133,209.316,208.9798,209.204,8705.0
2022-04-26 14:05:00,223.95,224.27,223.88,224.01,5640.0,209.1479,209.4468,209.0826,209.204,5640.0
2022-04-26 14:10:00,224.01,224.33,223.95,224.1,4711.0,209.204,209.5028,209.1479,209.288,4711.0
2022-04-26 14:15:00,224.17,224.48,224.03,224.19,5800.0,209.3534,209.6429,209.2226,209.3721,5800.0
2022-04-26 14:20:00,224.19,224.59,224.19,224.44,7917.0,209.3721,209.7456,209.3721,209.6055,7917.0
2022-04-26 14:25:00,224.45,224.53,224.15,224.36,5987.0,209.6149,209.6896,209.3347,209.5308,5987.0
2022-04-26 14:30:00,224.33,224.33,223.95,224.24,8906.0,209.5028,209.5028,209.1479,209.4188,8906.0
2022-04-26 14:35:00,224.49,224.66,224.33,224.42,5233.0,209.6522,209.811,209.5028,209.5869,5233.0
2022-04-26 14:40:00,224.46,224.46,223.79,223.8,7154.0,209.6242,209.6242,208.9985,209.0078,7154.0
2022-04-26 14:45:00,223.76,224.11,223.64,223.87,16056.0,208.9705,209.2974,208.8584,209.0732,16056.0
2022-04-26 14:50:00,223.93,224.34,223.92,224.29,6757.0,209.1293,209.5122,209.1199,209.4655,6757.0
2022-04-26 14:55:00,224.51,224.82,224.41,224.64,5924.0,209.6709,209.9604,209.5775,209.7923,5924.0
2022-04-26 15:00:00,224.74,224.88,224.24,224.24,5762.0,209.8857,210.0165,209.4188,209.4188,5762.0
2022-04-26 15:05:00,224.27,224.37,224.07,224.16,6310.0,209.4468,209.5402,209.26,209.3441,6310.0
2022-04-26 15:10:00,224.15,224.32,223.79,223.8,7183.0,209.3347,209.4935,208.9985,209.0078,7183.0
2022-04-26 15:15:00,223.8,223.8,223.14,223.15,8057.0,209.0078,209.0078,208.3915,208.4008,8057.0
2022-04-26 15:20:00,223.19,223.62,223.13,223.58,6881.0,208.4382,208.8397,208.3821,208.8024,6881.0
2022-04-26 15:25:00,223.61,223.65,223.28,223.37,8281.0,208.8304,208.8678,208.5222,208.6063,8281.0
2022-04-26 15:30:00,223.38,223.52,222.88,222.94,9743.0,208.6156,208.7464,208.1487,208.2047,9743.0
2022-04-26 15:35:00,222.93,223.19,222.73,223.19,11999.0,208.1953,208.4382,208.0086,208.4382,11999.0
2022-04-26 15:40:00,223.2,223.33,222.88,223.31,12938.0,208.4475,208.5689,208.1487,208.5502,12938.0
2022-04-26 15:45:00,223.3,223.43,222.86,223.11,13219.0,208.5409,208.6623,208.13,208.3635,13219.0
2022-04-26 15:50:00,223.05,223.53,222.51,222.81,41287.0,208.3074,208.7557,207.8031,208.0833,41287.0
2022-04-26 15:55:00,222.73,223.2,222.17,222.37,105041.0,208.0086,208.4475,207.4856,207.6724,105041.0
2022-04-27 09:30:00,225.16,229.56,223.48,228.45,51838.0,210.278,214.3871,208.709,213.3505,51838.0
2022-04-27 09:35:00,226.89,227.86,224.87,226.29,15026.0,211.8936,212.7995,210.0071,211.3333,15026.0
2022-04-27 09:40:00,226.33,227.32,225.67,226.36,8147.0,211.3706,212.2952,210.7542,211.3986,8147.0
2022-04-27 09:45:00,226.48,227.85,226.3,227.85,26296.0,211.5107,212.7902,211.3426,212.7902,26296.0
2022-04-27 09:50:00,227.88,229.36,227.88,228.71,12787.0,212.8182,214.2004,212.8182,213.5933,12787.0
2022-04-27 09:55:00,228.55,229.14,227.89,227.89,20991.0,213.4439,213.9949,212.8275,212.8275,20991.0
2022-04-27 10:00:00,228.43,228.65,227.74,228.24,8438.0,213.3318,213.5373,212.6874,213.1544,8438.0
2022-04-27 10:05:00,228.45,228.91,228.37,228.5,10686.0,213.3505,213.7801,213.2758,213.3972,10686.0
2022-04-27 10:10:00,228.57,228.67,227.66,228.06,7122.0,213.4626,213.556,212.6127,212.9863,7122.0
2022-04-27 10:15:00,228.08,228.43,227.41,228.15,12852.0,213.005,213.3318,212.3792,213.0703,12852.0
2022-04-27 10:20:00,227.85,228.67,227.21,228.35,10200.0,212.7902,213.556,212.1925,213.2571,10200.0
2022-04-27 10:25:00,228.47,229.48,228.44,228.44,17424.0,213.3692,214.3124,213.3412,213.3412,17424.0
2022-04-27 10:30:00,228.33,228.41,227.44,228.07,19181.0,213.2384,213.3131,212.4073,212.9956,19181.0
2022-04-27 10:35:00,228.04,230.24,228.04,230.24,14803.0,212.9676,215.0222,212.9676,215.0222,14803.0
2022-04-27 10:40:00,230.11,231.13,230.06,230.89,15228.0,214.9008,215.8534,214.8541,215.6292,15228.0
2022-04-27 10:45:00,230.85,231.73,230.85,231.68,10540.0,215.5919,216.4137,215.5919,216.367,10540.0
2022-04-27 10:50:00,231.68,232.2,231.29,231.76,16703.0,216.367,216.8526,216.0028,216.4417,16703.0
2022-04-27 10:55:00,231.86,231.87,229.62,230.02,20164.0,216.5351,216.5445,214.4432,214.8167,20164.0
2022-04-27 11:00:00,229.92,232.08,229.83,231.47,7428.0,214.7233,216.7406,214.6393,216.1709,7428.0
2022-04-27 11:05:00,231.4,231.92,230.75,230.76,10589.0,216.1055,216.5911,215.4985,215.5078,10589.0
2022-04-27 11:10:00,230.61,231.47,230.23,230.8,4509.0,215.3677,216.1709,215.0129,215.5452,4509.0
2022-04-27 11:15:00,230.97,231.79,230.81,231.26,6758.0,215.7039,216.4697,215.5545,215.9748,6758.0
2022-04-27 11:20:00,231.07,231.77,230.6,231.56,16118.0,215.7973,216.4511,215.3584,216.2549,16118.0
2022-04-27 11:25:00,231.51,231.99,230.83,231.14,10674.0,216.2082,216.6565,215.5732,215.8627,10674.0
2022-04-27 11:30:00,231.3,231.57,230.94,231.57,12469.0,216.0121,216.2643,215.6759,216.2643,12469.0
2022-04-27 11:35:00,231.58,232.3,231.31,231.85,11748.0,216.2736,216.946,216.0215,216.5258,11748.0
2022-04-27 11:40:00,231.69,232.34,231.69,232.11,9608.0,216.3764,216.9834,216.3764,216.7686,9608.0
2022-04-27 11:45:00,231.96,232.27,231.62,232.06,11933.0,216.6285,216.918,216.311,216.7219,11933.0
2022-04-27 11:50:00,231.93,232.23,231.74,231.84,11301.0,216.6005,216.8807,216.423,216.5164,11301.0
2022-04-27 11:55:00,231.83,232.36,231.78,232.12,11016.0,216.5071,217.0021,216.4604,216.7779,11016.0
2022-04-27 12:00:00,232.37,232.37,231.39,232.02,7122.0,217.0114,217.0114,216.0962,216.6845,7122.0
2022-04-27 12:05:00,231.98,232.16,231.62,231.64,10632.0,216.6472,216.8153,216.311,216.3297,10632.0
2022-04-27 12:10:00,231.64,231.68,230.41,230.41,21584.0,216.3297,216.367,215.181,215.181,21584.0
2022-04-27 12:15:00,230.36,231.52,230.22,231.29,13495.0,215.1343,216.2176,215.0035,216.0028,13495.0
2022-04-27 12:20:00,231.48,232.38,231.22,232.14,7324.0,216.1802,217.0207,215.9374,216.7966,7324.0
2022-04-27 12:25:00,232.2,232.29,231.65,231.78,7614.0,216.8526,216.9367,216.339,216.4604,7614.0
2022-04-27 12:30:00,231.91,232.21,231.7,232.21,13213.0,216.5818,216.862,216.3857,216.862,13213.0
2022-04-27 12:35:00,232.17,232.31,231.82,232.17,8981.0,216.8246,216.9554,216.4978,216.8246,8981.0
2022-04-27 12:40:00,232.19,232.53,231.91,232.47,5684.0,216.8433,217.1608,216.5818,217.1048,5684.0
2022-04-27 12:45:00,232.58,232.65,231.98,231.98,5206.0,217.2075,217.2729,216.6472,216.6472,5206.0
2022-04-27 12:50:00,232.25,232.25,231.76,232.02,3400.0,216.8993,216.8993,216.4417,216.6845,3400.0
2022-04-27 12:55:00,232.11,232.42,231.92,232.05,8264.0,216.7686,217.0581,216.5911,216.7126,8264.0
2022-04-27 13:00:00,232.06,232.2,231.51,232.2,9525.0,216.7219,216.8526,216.2082,216.8526,9525.0
2022-04-27 13:05:00,232.27,232.78,232.26,232.63,5327.0,216.918,217.3943,216.9087,217.2542,5327.0
2022-04-27 13:10:00,232.53,232.59,231.77,231.93,6540.0,217.1608,217.2169,216.4511,216.6005,6540.0
2022-04-27 13:15:00,231.93,231.93,231.6,231.8,5901.0,216.6005,216.6005,216.2923,216.4791,5901.0
2022-04-27 13:20:00,231.72,232.22,231.72,231.84,3351.0,216.4044,216.8713,216.4044,216.5164,3351.0
2022-04-27 13:25:00,231.77,232.17,231.29,232.17,7953.0,216.4511,216.8246,216.0028,216.8246,7953.0
2022-04-27 13:30:00,232.15,232.48,231.86,232.03,5008.0,216.8059,217.1141,216.5351,216.6939,5008.0
2022-04-27 13:35:00,232.17,232.17,231.32,231.38,4755.0,216.8246,216.8246,216.0308,216.0868,4755.0
2022-04-27 13:40:00,231.35,231.75,231.2,231.61,5581.0,216.0588,216.4324,215.9187,216.3016,5581.0
2022-04-27 13:45:00,231.62,232.08,231.5,232.0,4863.0,216.311,216.7406,216.1989,216.6659,4863.0
2022-04-27 13:50:00,231.98,232.24,231.92,232.05,5170.0,216.6472,216.89,216.5911,216.7126,5170.0
2022-04-27 13:55:00,231.94,232.15,231.73,232.14,4727.0,216.6098,216.8059,216.4137,216.7966,4727.0
2022-04-27 14:00:00,232.04,232.13,231.72,231.87,9525.0,216.7032,216.7873,216.4044,216.5445,9525.0
2022-04-27 14:05:00,231.84,231.9,231.62,231.82,6107.0,216.5164,216.5725,216.311,216.4978,6107.0
2022-04-27 14:10:00,231.76,231.92,231.6,231.85,6606.0,216.4417,216.5911,216.2923,216.5258,6606.0
2022-04-27 14:15:00,231.72,231.72,230.89,231.36,5307.0,216.4044,216.4044,215.6292,216.0682,5307.0
2022-04-27 14:20:00,231.32,231.55,231.3,231.37,3674.0,216.0308,216.2456,216.0121,216.0775,3674.0
2022-04-27 14:25:00,231.29,231.35,230.78,230.82,9594.0,216.0028,216.0588,215.5265,215.5639,9594.0
2022-04-27 14:30:00,230.8,231.22,230.59,231.1,7641.0,215.5452,215.9374,215.3491,215.8253,7641.0
2022-04-27 14:35:00,231.1,231.15,230.26,230.69,5980.0,215.8253,215.872,215.0409,215.4424,5980.0
2022-04-27 14:40:00,230.81,231.54,230.76,231.54,6180.0,215.5545,216.2363,215.5078,216.2363,6180.0
2022-04-27 14:45:00,231.49,231.52,231.1,231.31,8475.0,216.1896,216.2176,215.8253,216.0215,8475.0
2022-04-27 14:50:00,231.39,231.41,230.25,230.35,8692.0,216.0962,216.1149,215.0315,215.1249,8692.0
2022-04-27 14:55:00,230.25,230.34,229.49,229.71,6161.0,215.0315,215.1156,214.3218,214.5272,6161.0
2022-04-27 15:00:00,229.61,229.93,229.23,229.33,6168.0,214.4338,214.7327,214.0789,214.1723,6168.0
2022-04-27 15:05:00,229.27,229.63,229.12,229.23,6377.0,214.1163,214.4525,213.9762,214.0789,6377.0
2022-04-27 15:10:00,229.16,229.43,229.04,229.38,8046.0,214.0136,214.2657,213.9015,214.219,8046.0
2022-04-27 15:15:00,229.42,229.8,229.01,229.49,6908.0,214.2564,214.6113,213.8735,214.3218,6908.0
2022-04-27 15:20:00,229.5,229.6,228.92,229.6,10634.0,214.3311,214.4245,213.7894,214.4245,10634.0
2022-04-27 15:25:00,229.56,229.92,229.36,229.43,12669.0,214.3871,214.7233,214.2004,214.2657,12669.0
2022-04-27 15:30:00,229.51,229.65,229.11,229.23,12149.0,214.3404,214.4712,213.9669,214.0789,12149.0
2022-04-27 15:35:00,229.1,229.29,228.22,228.47,10139.0,213.9575,214.135,213.1357,213.3692,10139.0
2022-04-27 15:40:00,228.55,228.82,228.17,228.8,14076.0,213.4439,213.696,213.089,213.6774,14076.0
2022-04-27 15:45:00,228.69,229.19,228.12,228.13,15132.0,213.5746,214.0416,213.0423,213.0517,15132.0
2022-04-27 15:50:00,227.97,228.26,227.48,228.03,35960.0,212.9022,213.1731,212.4446,212.9583,35960.0
2022-04-27 15:55:00,228.12,228.56,227.68,228.05,105300.0,213.0423,213.4532,212.6314,212.9769,105300.0
2022-04-28 09:30:00,229.22,230.77,228.22,228.72,38312.0,214.0696,215.5172,213.1357,213.6027,38312.0
2022-04-28 09:35:00,228.67,229.49,228.16,229.0,14721.0,213.556,214.3218,213.0797,213.8641,14721.0
2022-04-28 09:40:00,228.84,229.72,228.84,229.19,5200.0,213.7147,214.5366,213.7147,214.0416,5200.0
2022-04-28 09:45:00,229.15,230.09,229.05,229.9,7259.0,214.0042,214.8821,213.9108,214.7047,7259.0
2022-04-28 09:50:00,230.03,230.42,229.51,230.18,14198.0,214.8261,215.1903,214.3404,214.9662,14198.0
2022-04-28 09:55:00,230.11,230.14,229.54,229.85,9380.0,214.9008,214.9288,214.3685,214.658,9380.0
2022-04-28 10:00:00,229.86,229.94,229.03,229.23,8239.0,214.6673,214.742,213.8922,214.0789,8239.0
2022-04-28 10:05:00,229.12,229.8,229.09,229.78,7630.0,213.9762,214.6113,213.9482,214.5926,7630.0
2022-04-28 10:10:00,229.68,229.81,229.12,229.55,11713.0,214.4992,214.6206,213.9762,214.3778,11713.0
2022-04-28 10:15:00,229.55,230.09,229.42,230.0,13265.0,214.3778,214.8821,214.2564,214.7981,13265.0
2022-04-28 10:20:00,230.04,230.06,229.65,229.98,8616.0,214.8354,214.8541,214.4712,214.7794,8616.0
2022-04-28 10:25:00,229.93,229.96,228.98,229.12,19396.0,214.7327,214.7607,213.8455,213.9762,19396.0
2022-04-28 10:30:00,229.17,229.21,228.22,228.31,19432.0,214.0229,214.0603,213.1357,213.2198,19432.0
2022-04-28 10:35:00,228.28,228.67,228.28,228.38,14902.0,213.1917,213.556,213.1917,213.2851,14902.0
2022-04-28 10:40:00,228.28,228.28,227.88,228.01,14914.0,213.1917,213.1917,212.8182,212.9396,14914.0
2022-04-28 10:45:00,228.02,228.09,227.79,227.96,16635.0,212.9489,213.0143,212.7341,212.8929,16635.0
2022-04-28 10:50:00,227.87,228.14,227.75,227.88,10797.0,212.8088,213.061,212.6968,212.8182,10797.0
2022-04-28 10:55:00,227.86,228.16,227.83,228.01,8453.0,212.7995,213.0797,212.7715,212.9396,8453.0
2022-04-28 11:00:00,227.95,228.08,227.66,227.94,11478.0,212.8835,213.005,212.6127,212.8742,11478.0
2022-04-28 11:05:00,227.93,228.3,227.91,228.16,29133.0,212.8649,213.2104,212.8462,213.0797,29133.0
2022-04-28 11:10:00,228.12,228.82,228.03,228.69,15043.0,213.0423,213.696,212.9583,213.5746,15043.0
2022-04-28 11:15:00,228.77,228.87,228.13,228.48,12454.0,213.6494,213.7427,213.0517,213.3785,12454.0
2022-04-28 11:20:00,228.51,228.54,228.11,228.23,20167.0,213.4065,213.4346,213.033,213.145,20167.0
2022-04-28 11:25:00,228.38,228.49,228.09,228.24,13738.0,213.2851,213.3879,213.0143,213.1544,13738.0
2022-04-28 11:30:00,228.25,228.77,228.15,228.74,11617.0,213.1637,213.6494,213.0703,213.6213,11617.0
2022-04-28 11:35:00,228.75,229.01,228.68,228.77,8670.0,213.6307,213.8735,213.5653,213.6494,8670.0
2022-04-28 11:40:00,228.72,228.74,228.23,228.24,15369.0,213.6027,213.6213,213.145,213.1544,15369.0
2022-04-28 11:45:00,228.16,228.25,227.73,227.94,9165.0,213.0797,213.1637,212.6781,212.8742,9165.0
2022-04-28 11:50:00,227.99,228.47,227.92,228.45,13854.0,212.9209,213.3692,212.8555,213.3505,13854.0
2022-04-28 11:55:00,228.28,228.29,227.86,228.06,16822.0,213.1917,213.2011,212.7995,212.9863,16822.0
2022-04-28 12:00:00,228.04,228.07,227.78,227.91,12846.0,212.9676,212.9956,212.7248,212.8462,12846.0
2022-04-28 12:05:00,227.89,227.93,227.57,227.69,6622.0,212.8275,212.8649,212.5287,212.6407,6622.0
2022-04-28 12:10:00,227.8,228.28,227.78,228.27,8088.0,212.7435,213.1917,212.7248,213.1824,8088.0
2022-04-28 12:15:00,228.23,228.89,228.22,228.78,8147.0,213.145,213.7614,213.1357,213.6587,8147.0
2022-04-28 12:20:00,228.84,228.84,228.53,228.53,11553.0,213.7147,213.7147,213.4252,213.4252,11553.0
2022-04-28 12:25:00,228.58,228.63,228.42,228.5,23787.0,213.4719,213.5186,213.3225,213.3972,23787.0
2022-04-28 12:30:00,228.61,229.04,228.54,228.93,8267.0,213.4999,213.9015,213.4346,213.7988,8267.0
2022-04-28 12:35:00,229.04,229.23,228.85,228.97,20624.0,213.9015,214.0789,213.7241,213.8361,20624.0
2022-04-28 12:40:00,228.96,229.18,228.95,229.05,5312.0,213.8268,214.0323,213.8175,213.9108,5312.0
2022-04-28 12:45:00,229.07,229.3,228.71,228.72,13205.0,213.9295,214.1443,213.5933,213.6027,13205.0
2022-04-28 12:50:00,228.71,228.71,228.26,228.59,6193.0,213.5933,213.5933,213.1731,213.4812,6193.0
2022-04-28 12:55:00,228.54,229.15,228.5,229.0,11839.0,213.4346,214.0042,213.3972,213.8641,11839.0
2022-04-28 13:00:00,229.06,229.08,228.74,229.01,6613.0,213.9202,213.9389,213.6213,213.8735,6613.0
2022-04-28 13:05:00,229.01,229.36,228.85,229.3,9512.0,213.8735,214.2004,213.7241,214.1443,9512.0
2022-04-28 13:10:00,229.24,229.52,229.13,229.31,17671.0,214.0883,214.3498,213.9856,214.1537,17671.0
2022-04-28 13:15:00,229.26,229.34,229.0,229.31,25947.0,214.107,214.1817,213.8641,214.1537,25947.0
2022-04-28 13:20:00,229.31,229.31,228.72,228.92,16682.0,214.1537,214.1537,213.6027,213.7894,16682.0
2022-04-28 13:25:00,228.97,229.48,228.93,229.43,5574.0,213.8361,214.3124,213.7988,214.2657,5574.0
2022-04-28 13:30:00,229.48,229.58,229.15,229.43,13459.0,214.3124,214.4058,214.0042,214.2657,13459.0
2022-04-28 13:35:00,229.44,230.04,229.44,229.96,6586.0,214.2751,214.8354,214.2751,214.7607,6586.0
2022-04-28 13:40:00,230.05,230.17,229.5,229.81,21749.0,214.8447,214.9568,214.3311,214.6206,21749.0
2022-04-28 13:45:00,229.87,230.39,229.77,230.27,5040.0,214.6766,215.1623,214.5833,215.0502,5040.0
2022-04-28 13:50:00,230.26,230.31,229.92,229.96,5001.0,215.0409,215.0876,214.7233,214.7607,5001.0
2022-04-28 13:55:00,230.05,230.24,229.96,230.17,7988.0,214.8447,215.0222,214.7607,214.9568,7988.0
2022-04-28 14:00:00,230.23,230.38,230.16,230.35,6769.0,215.0129,215.1529,214.9475,215.1249,6769.0
2022-04-28 14:05:00,230.34,230.57,230.28,230.44,17905.0,215.1156,215.3304,215.0595,215.209,17905.0
2022-04-28 14:10:00,230.43,230.49,230.15,230.19,7091.0,215.1996,215.2557,214.9381,214.9755,7091.0
2022-04-28 14:15:00,230.25,230.63,230.17,230.54,6953.0,215.0315,215.3864,214.9568,215.3024,6953.0
2022-04-28 14:20:00,230.51,230.64,230.43,230.52,7575.0,215.2743,215.3958,215.1996,215.2837,7575.0
2022-04-28 14:25:00,230.51,230.51,230.29,230.34,5231.0,215.2743,215.2743,215.0689,215.1156,5231.0
2022-04-28 14:30:00,230.31,230.66,230.3,230.44,8253.0,215.0876,215.4144,215.0782,215.209,8253.0
2022-04-28 14:35:00,230.43,230.47,230.28,230.35,2731.0,215.1996,215.237,215.0595,215.1249,2731.0
2022-04-28 14:40:00,230.3,230.7,230.3,230.33,13758.0,215.0782,215.4518,215.0782,215.1062,13758.0
2022-04-28 14:45:00,230.33,230.49,230.22,230.49,13060.0,215.1062,215.2557,215.0035,215.2557,13060.0
2022-04-28 14:50:00,230.46,230.92,230.45,230.82,4312.0,215.2276,215.6572,215.2183,215.5639,4312.0
2022-04-28 14:55:00,230.75,230.96,230.67,230.77,6072.0,215.4985,215.6946,215.4238,215.5172,6072.0
2022-04-28 15:00:00,230.78,231.25,230.74,231.06,6187.0,215.5265,215.9654,215.4891,215.788,6187.0
2022-04-28 15:05:00,231.12,231.25,230.78,231.23,18726.0,215.844,215.9654,215.5265,215.9468,18726.0
2022-04-28 15:10:00,231.21,231.21,230.73,230.87,14412.0,215.9281,215.9281,215.4798,215.6105,14412.0
2022-04-28 15:15:00,230.96,231.32,230.91,231.21,10366.0,215.6946,216.0308,215.6479,215.9281,10366.0
2022-04-28 15:20:00,231.16,231.69,231.13,231.3,13121.0,215.8814,216.3764,215.8534,216.0121,13121.0
2022-04-28 15:25:00,231.25,231.45,231.08,231.15,14385.0,215.9654,216.1522,215.8067,215.872,14385.0
2022-04-28 15:30:00,231.18,231.18,230.72,230.75,30890.0,215.9001,215.9001,215.4705,215.4985,30890.0
2022-04-28 15:35:00,230.8,230.91,230.39,230.54,17913.0,215.5452,215.6479,215.1623,215.3024,17913.0
2022-04-28 15:40:00,230.51,230.94,229.99,230.13,20407.0,215.2743,215.6759,214.7887,214.9195,20407.0
2022-04-28 15:45:00,230.12,230.5,229.53,229.61,40133.0,214.9101,215.265,214.3591,214.4338,40133.0
2022-04-28 15:50:00,229.6,229.73,229.15,229.43,70919.0,214.4245,214.5459,214.0042,214.2657,70919.0
2022-04-28 15:55:00,229.39,229.77,229.01,229.76,104780.0,214.2284,214.5833,213.8735,214.5739,104780.0
2022-04-29 09:30:00,228.8,229.16,227.43,227.7,32838.0,213.6774,214.0136,212.3979,212.6501,32838.0
2022-04-29 09:35:00,227.7,227.93,227.0,227.86,11149.0,212.6501,212.8649,211.9963,212.7995,11149.0
2022-04-29 09:40:00,227.87,227.87,226.45,226.48,15798.0,212.8088,212.8088,211.4827,211.5107,15798.0
2022-04-29 09:45:00,226.49,226.55,225.29,225.29,18640.0,211.52,211.5761,210.3994,210.3994,18640.0
2022-04-29 09:50:00,225.3,225.55,224.53,224.87,26766.0,210.4087,210.6422,209.6896,210.0071,26766.0
2022-04-29 09:55:00,224.84,225.92,224.77,225.92,35006.0,209.9791,210.9877,209.9137,210.9877,35006.0
2022-04-29 10:00:00,226.04,226.68,225.34,225.34,21578.0,211.0998,211.6975,210.4461,210.4461,21578.0
2022-04-29 10:05:00,225.42,225.49,224.74,224.88,19655.0,210.5208,210.5861,209.8857,210.0165,19655.0
2022-04-29 10:10:00,224.94,225.07,224.39,224.57,10534.0,210.0725,210.1939,209.5588,209.727,10534.0
2022-04-29 10:15:00,224.54,224.79,223.52,223.53,7318.0,209.6989,209.9324,208.7464,208.7557,7318.0
2022-04-29 10:20:00,223.42,223.49,223.0,223.08,10680.0,208.653,208.7183,208.2607,208.3354,10680.0
2022-04-29 10:25:00,223.15,223.17,222.16,222.16,11016.0,208.4008,208.4195,207.4762,207.4762,11016.0
2022-04-29 10:30:00,222.12,222.19,221.82,221.91,11031.0,207.4389,207.5043,207.1587,207.2428,11031.0
2022-04-29 10:35:00,221.9,222.29,221.67,222.29,9946.0,207.2334,207.5976,207.0186,207.5976,9946.0
2022-04-29 10:40:00,222.24,222.39,221.99,222.28,6501.0,207.551,207.691,207.3175,207.5883,6501.0
2022-04-29 10:45:00,222.25,222.28,221.59,221.88,6732.0,207.5603,207.5883,206.9439,207.2147,6732.0
2022-04-29 10:50:00,221.81,222.38,221.79,222.38,6169.0,207.1494,207.6817,207.1307,207.6817,6169.0
2022-04-29 10:55:00,222.34,222.57,221.87,221.91,7334.0,207.6443,207.8591,207.2054,207.2428,7334.0
2022-04-29 11:00:00,221.87,221.88,221.35,221.8,11667.0,207.2054,207.2147,206.7198,207.14,11667.0
2022-04-29 11:05:00,221.79,222.01,221.7,221.84,8020.0,207.1307,207.3362,207.0466,207.1774,8020.0
2022-04-29 11:10:00,221.88,222.5,221.88,222.5,10100.0,207.2147,207.7938,207.2147,207.7938,10100.0
2022-04-29 11:15:00,222.44,222.94,222.31,222.74,11337.0,207.7377,208.2047,207.6163,208.0179,11337.0
2022-04-29 11:20:00,222.8,223.34,222.59,223.12,11631.0,208.0739,208.5782,207.8778,208.3728,11631.0
2022-04-29 11:25:00,223.11,223.22,222.79,223.22,13469.0,208.3635,208.4662,208.0646,208.4662,13469.0
2022-04-29 11:30:00,223.23,223.8,223.19,223.45,10119.0,208.4755,209.0078,208.4382,208.681,10119.0
2022-04-29 11:35:00,223.45,223.56,223.23,223.27,6992.0,208.681,208.7837,208.4755,208.5129,6992.0
2022-04-29 11:40:00,223.16,223.67,223.07,223.6,7298.0,208.4101,208.8864,208.3261,208.8211,7298.0
2022-04-29 11:45:00,223.69,224.02,223.46,223.59,10990.0,208.9051,209.2133,208.6903,208.8117,10990.0
2022-04-29 11:50:00,223.55,223.85,223.38,223.69,6427.0,208.7744,209.0545,208.6156,208.9051,6427.0
2022-04-29 11:55:00,223.8,223.82,223.23,223.35,10268.0,209.0078,209.0265,208.4755,208.5876,10268.0
2022-04-29 12:00:00,223.41,223.42,222.61,222.78,7076.0,208.6436,208.653,207.8965,208.0553,7076.0
2022-04-29 12:05:00,222.76,222.78,222.4,222.51,4044.0,208.0366,208.0553,207.7004,207.8031,4044.0
2022-04-29 12:10:00,222.46,222.75,222.46,222.7,7505.0,207.7564,208.0272,207.7564,207.9805,7505.0
2022-04-29 12:15:00,222.62,222.85,222.4,222.46,5465.0,207.9058,208.1206,207.7004,207.7564,5465.0
2022-04-29 12:20:00,222.47,223.02,222.42,223.02,7750.0,207.7658,208.2794,207.7191,208.2794,7750.0
2022-04-29 12:25:00,223.09,223.22,222.91,223.05,8787.0,208.3448,208.4662,208.1767,208.3074,8787.0
2022-04-29 12:30:00,223.06,223.07,222.48,222.64,9932.0,208.3168,208.3261,207.7751,207.9245,9932.0
2022-04-29 12:35:00,222.65,222.69,222.48,222.69,6022.0,207.9339,207.9712,207.7751,207.9712,6022.0
2022-04-29 12:40:00,222.69,222.74,222.44,222.67,6028.0,207.9712,208.0179,207.7377,207.9525,6028.0
2022-04-29 12:45:00,222.64,222.91,222.63,222.75,5060.0,207.9245,208.1767,207.9152,208.0272,5060.0
2022-04-29 12:50:00,222.72,222.73,222.19,222.25,10341.0,207.9992,208.0086,207.5043,207.5603,10341.0
2022-04-29 12:55:00,222.13,222.49,222.1,222.13,26807.0,207.4482,207.7844,207.4202,207.4482,26807.0
2022-04-29 13:00:00,222.21,222.51,222.15,222.29,15410.0,207.5229,207.8031,207.4669,207.5976,15410.0
2022-04-29 13:05:00,222.24,222.24,221.73,221.75,9779.0,207.551,207.551,207.0747,207.0933,9779.0
2022-04-29 13:10:00,221.75,222.26,221.74,222.24,4272.0,207.0933,207.5696,207.084,207.551,4272.0
2022-04-29 13:15:00,222.35,222.79,222.33,222.64,4723.0,207.6537,208.0646,207.635,207.9245,4723.0
2022-04-29 13:20:00,222.56,223.26,222.56,223.26,4379.0,207.8498,208.5035,207.8498,208.5035,4379.0
2022-04-29 13:25:00,223.23,223.31,222.72,222.72,6451.0,208.4755,208.5502,207.9992,207.9992,6451.0
2022-04-29 13:30:00,222.77,222.77,222.56,222.65,7046.0,208.0459,208.0459,207.8498,207.9339,7046.0
2022-04-29 13:35:00,222.58,222.94,222.57,222.65,4926.0,207.8685,208.2047,207.8591,207.9339,4926.0
2022-04-29 13:40:00,222.7,222.7,222.44,222.59,4865.0,207.9805,207.9805,207.7377,207.8778,4865.0
2022-04-29 13:45:00,222.55,222.64,222.36,222.37,4059.0,207.8405,207.9245,207.663,207.6724,4059.0
2022-04-29 13:50:00,222.36,222.45,222.18,222.19,7043.0,207.663,207.7471,207.4949,207.5043,7043.0
2022-04-29 13:55:00,222.14,222.19,221.92,222.09,5722.0,207.4576,207.5043,207.2521,207.4109,5722.0
2022-04-29 14:00:00,222.04,222.04,221.88,221.93,5800.0,207.3642,207.3642,207.2147,207.2614,5800.0
2022-04-29 14:05:00,221.94,222.03,221.76,221.91,3657.0,207.2708,207.3548,207.1027,207.2428,3657.0
2022-04-29 14:10:00,221.85,222.07,221.76,222.03,8122.0,207.1867,207.3922,207.1027,207.3548,8122.0
2022-04-29 14:15:00,222.03,222.22,221.84,221.88,11893.0,207.3548,207.5323,207.1774,207.2147,11893.0
2022-04-29 14:20:00,221.9,222.07,221.79,222.05,5774.0,207.2334,207.3922,207.1307,207.3735,5774.0
2022-04-29 14:25:00,222.02,222.09,221.85,221.87,8502.0,207.3455,207.4109,207.1867,207.2054,8502.0
2022-04-29 14:30:00,221.84,221.94,221.63,221.8,7620.0,207.1774,207.2708,206.9813,207.14,7620.0
2022-04-29 14:35:00,221.73,221.93,221.47,221.54,6202.0,207.0747,207.2614,206.8318,206.8972,6202.0
2022-04-29 14:40:00,221.51,221.69,221.51,221.56,7757.0,206.8692,207.0373,206.8692,206.9159,7757.0
2022-04-29 14:45:00,221.54,221.56,221.24,221.31,6648.0,206.8972,206.9159,206.617,206.6824,6648.0
2022-04-29 14:50:00,221.3,221.32,221.03,221.03,8738.0,206.6731,206.6918,206.4209,206.4209,8738.0
2022-04-29 14:55:00,220.97,221.12,220.88,220.96,9151.0,206.3649,206.505,206.2808,206.3556,9151.0
2022-04-29 15:00:00,220.92,221.1,220.68,220.9,16844.0,206.3182,206.4863,206.0941,206.2995,16844.0
2022-04-29 15:05:00,220.85,220.86,220.43,220.47,7695.0,206.2528,206.2622,205.8606,205.8979,7695.0
2022-04-29 15:10:00,220.46,220.71,220.44,220.58,15995.0,205.8886,206.1221,205.8699,206.0007,15995.0
2022-04-29 15:15:00,220.58,220.77,220.42,220.62,9933.0,206.0007,206.1781,205.8512,206.038,9933.0
2022-04-29 15:20:00,220.55,220.55,219.9,220.14,6726.0,205.9727,205.9727,205.3656,205.5898,6726.0
2022-04-29 15:25:00,220.17,220.27,219.78,219.9,5258.0,205.6178,205.7112,205.2535,205.3656,5258.0
2022-04-29 15:30:00,219.83,220.17,219.77,220.01,14590.0,205.3002,205.6178,205.2442,205.4683,14590.0
2022-04-29 15:35:00,220.06,220.1,219.82,219.91,20660.0,205.515,205.5524,205.2909,205.375,20660.0
2022-04-29 15:40:00,219.94,220.0,219.25,219.3,30943.0,205.403,205.459,204.7586,204.8053,30943.0
2022-04-29 15:45:00,219.23,219.44,218.51,218.56,40117.0,204.7399,204.936,204.0675,204.1142,40117.0
2022-04-29 15:50:00,218.5,218.54,217.83,218.02,84458.0,204.0582,204.0955,203.4324,203.6099,84458.0
2022-04-29 15:55:00,217.97,218.28,217.48,218.18,174495.0,203.5632,203.8527,203.1056,203.7593,174495.0
2022-05-02 09:30:00,219.99,220.37,218.75,219.02,34880.0,205.4497,205.8046,204.2916,204.5438,34880.0
2022-05-02 09:35:00,218.84,218.84,217.15,218.31,17611.0,204.3757,204.3757,202.7974,203.8807,17611.0
2022-05-02 09:40:00,217.95,219.09,217.36,218.41,19466.0,203.5445,204.6092,202.9935,203.9741,19466.0
2022-05-02 09:45:00,218.39,218.39,217.64,217.67,14907.0,203.9554,203.9554,203.255,203.283,14907.0
2022-05-02 09:50:00,217.34,218.0,217.34,217.6,11652.0,202.9748,203.5912,202.9748,203.2176,11652.0
2022-05-02 09:55:00,217.49,218.82,217.25,218.54,10401.0,203.1149,204.357,202.8908,204.0955,10401.0
2022-05-02 10:00:00,218.62,218.85,217.84,218.84,19067.0,204.1702,204.385,203.4418,204.3757,19067.0
2022-05-02 10:05:00,218.84,218.86,217.9,218.46,9778.0,204.3757,204.3944,203.4978,204.0208,9778.0
2022-05-02 10:10:00,218.24,218.56,217.82,218.56,16092.0,203.8153,204.1142,203.4231,204.1142,16092.0
2022-05-02 10:15:00,218.51,219.49,218.09,219.49,17637.0,204.0675,204.9827,203.6752,204.9827,17637.0
2022-05-02 10:20:00,219.57,220.78,219.06,220.78,18401.0,205.0574,206.1875,204.5811,206.1875,18401.0
2022-05-02 10:25:00,220.6,221.17,220.43,220.64,19293.0,206.0193,206.5517,205.8606,206.0567,19293.0
2022-05-02 10:30:00,220.89,221.81,220.82,221.53,10400.0,206.2902,207.1494,206.2248,206.8879,10400.0
2022-05-02 10:35:00,221.58,221.62,221.1,221.62,11676.0,206.9346,206.9719,206.4863,206.9719,11676.0
2022-05-02 10:40:00,221.61,222.04,221.43,221.45,10255.0,206.9626,207.3642,206.7945,206.8132,10255.0
2022-05-02 10:45:00,221.52,221.71,221.02,221.19,11725.0,206.8785,207.056,206.4116,206.5704,11725.0
2022-05-02 10:50:00,221.2,221.23,220.58,220.58,17663.0,206.5797,206.6077,206.0007,206.0007,17663.0
2022-05-02 10:55:00,220.44,220.82,220.2,220.33,15800.0,205.8699,206.2248,205.6458,205.7672,15800.0
2022-05-02 11:00:00,220.39,220.41,219.04,219.05,8237.0,205.8232,205.8419,204.5625,204.5718,8237.0
2022-05-02 11:05:00,219.02,219.42,218.89,219.2,14129.0,204.5438,204.9173,204.4224,204.7119,14129.0
2022-05-02 11:10:00,219.01,219.02,218.37,218.67,13558.0,204.5344,204.5438,203.9367,204.2169,13558.0
2022-05-02 11:15:00,218.56,218.62,217.35,217.81,10176.0,204.1142,204.1702,202.9842,203.4138,10176.0
2022-05-02 11:20:00,217.73,218.09,217.47,218.0,5445.0,203.339,203.6752,203.0962,203.5912,5445.0
2022-05-02 11:25:00,217.89,218.29,217.39,217.71,9161.0,203.4885,203.862,203.0215,203.3204,9161.0
2022-05-02 11:30:00,217.92,218.16,217.4,217.88,6641.0,203.5165,203.7406,203.0309,203.4791,6641.0
2022-05-02 11:35:00,217.82,218.45,217.73,217.74,9926.0,203.4231,204.0115,203.339,203.3484,9926.0
2022-05-02 11:40:00,217.7,218.24,217.5,217.93,5090.0,203.311,203.8153,203.1242,203.5258,5090.0
2022-05-02 11:45:00,217.78,218.43,217.78,218.09,3617.0,203.3857,203.9928,203.3857,203.6752,3617.0
2022-05-02 11:50:00,218.04,218.5,217.97,218.44,7889.0,203.6286,204.0582,203.5632,204.0021,7889.0
2022-05-02 11:55:00,218.37,218.74,218.3,218.55,6120.0,203.9367,204.2823,203.8714,204.1048,6120.0
2022-05-02 12:00:00,218.45,218.82,217.74,217.93,8112.0,204.0115,204.357,203.3484,203.5258,8112.0
2022-05-02 12:05:00,218.08,218.08,217.65,217.89,2806.0,203.6659,203.6659,203.2643,203.4885,2806.0
2022-05-02 12:10:00,217.89,218.09,217.79,217.93,3000.0,203.4885,203.6752,203.3951,203.5258,3000.0
2022-05-02 12:15:00,217.93,218.62,217.79,218.62,5743.0,203.5258,204.1702,203.3951,204.1702,5743.0
2022-05-02 12:20:00,218.65,219.19,218.6,218.8,10235.0,204.1982,204.7025,204.1515,204.3383,10235.0
2022-05-02 12:25:00,218.74,218.74,217.94,218.03,6220.0,204.2823,204.2823,203.5352,203.6192,6220.0
2022-05-02 12:30:00,218.02,218.38,217.92,218.28,8168.0,203.6099,203.9461,203.5165,203.8527,8168.0
2022-05-02 12:35:00,218.43,218.55,217.69,217.73,10123.0,203.9928,204.1048,203.3017,203.339,10123.0
2022-05-02 12:40:00,217.76,217.98,217.31,217.31,5555.0,203.3671,203.5725,202.9468,202.9468,5555.0
2022-05-02 12:45:00,217.25,217.64,217.09,217.45,8249.0,202.8908,203.255,202.7413,203.0776,8249.0
2022-05-02 12:50:00,217.39,217.48,216.94,216.97,4139.0,203.0215,203.1056,202.6013,202.6293,4139.0
2022-05-02 12:55:00,217.05,217.4,216.81,216.97,6769.0,202.704,203.0309,202.4799,202.6293,6769.0
2022-05-02 13:00:00,217.11,217.28,216.63,216.8,12919.0,202.76,202.9188,202.3117,202.4705,12919.0
2022-05-02 13:05:00,216.76,217.52,216.75,217.38,11059.0,202.4332,203.1429,202.4238,203.0122,11059.0
2022-05-02 13:10:00,217.34,217.64,216.98,217.35,11024.0,202.9748,203.255,202.6386,202.9842,11024.0
2022-05-02 13:15:00,217.25,217.39,217.08,217.27,8792.0,202.8908,203.0215,202.732,202.9094,8792.0
2022-05-02 13:20:00,217.27,217.27,216.79,216.82,9510.0,202.9094,202.9094,202.4612,202.4892,9510.0
2022-05-02 13:25:00,216.92,217.36,216.89,217.21,13165.0,202.5826,202.9935,202.5546,202.8534,13165.0
2022-05-02 13:30:00,217.15,217.51,216.94,216.98,6220.0,202.7974,203.1336,202.6013,202.6386,6220.0
2022-05-02 13:35:00,216.92,217.34,216.92,217.27,4124.0,202.5826,202.9748,202.5826,202.9094,4124.0
2022-05-02 13:40:00,217.35,217.59,217.1,217.1,11736.0,202.9842,203.2083,202.7507,202.7507,11736.0
2022-05-02 13:45:00,217.07,217.17,216.82,216.82,6770.0,202.7227,202.8161,202.4892,202.4892,6770.0
2022-05-02 13:50:00,216.87,216.88,216.6,216.64,4752.0,202.5359,202.5452,202.2837,202.3211,4752.0
2022-05-02 13:55:00,216.71,217.07,216.61,216.73,8094.0,202.3865,202.7227,202.2931,202.4051,8094.0
2022-05-02 14:00:00,216.67,217.03,216.33,216.99,6236.0,202.3491,202.6853,202.0316,202.648,6236.0
2022-05-02 14:05:00,216.96,217.29,216.71,216.71,4500.0,202.6199,202.9281,202.3865,202.3865,4500.0
2022-05-02 14:10:00,216.6,216.68,215.95,215.95,4745.0,202.2837,202.3584,201.6767,201.6767,4745.0
2022-05-02 14:15:00,216.0,216.06,215.82,215.97,4927.0,201.7234,201.7794,201.5553,201.6954,4927.0
2022-05-02 14:20:00,215.98,216.46,215.98,216.29,5470.0,201.7047,202.153,201.7047,201.9942,5470.0
2022-05-02 14:25:00,216.29,216.46,216.05,216.28,6461.0,201.9942,202.153,201.7701,201.9849,6461.0
2022-05-02 14:30:00,216.19,216.44,216.09,216.33,7181.0,201.9008,202.1343,201.8074,202.0316,7181.0
2022-05-02 14:35:00,216.22,216.22,215.78,215.97,5354.0,201.9288,201.9288,201.5179,201.6954,5354.0
2022-05-02 14:40:00,216.08,216.08,215.13,215.29,7224.0,201.7981,201.7981,200.9109,201.0603,7224.0
2022-05-02 14:45:00,215.38,215.99,215.38,215.74,7494.0,201.1444,201.714,201.1444,201.4806,7494.0
2022-05-02 14:50:00,215.66,216.1,215.27,215.73,7514.0,201.4059,201.8168,201.0416,201.4712,7514.0
2022-05-02 14:55:00,215.74,215.76,215.17,215.48,6266.0,201.4806,201.4993,200.9482,201.2378,6266.0
2022-05-02 15:00:00,215.5,216.48,215.49,216.37,18948.0,201.2564,202.1717,201.2471,202.0689,18948.0
2022-05-02 15:05:00,216.37,217.17,216.32,216.91,10246.0,202.0689,202.8161,202.0222,202.5732,10246.0
2022-05-02 15:10:00,216.89,217.8,216.89,217.8,9556.0,202.5546,203.4044,202.5546,203.4044,9556.0
2022-05-02 15:15:00,217.83,217.88,217.18,217.75,55939.0,203.4324,203.4791,202.8254,203.3577,55939.0
2022-05-02 15:20:00,217.9,218.66,217.9,218.53,6832.0,203.4978,204.2076,203.4978,204.0862,6832.0
2022-05-02 15:25:00,218.48,219.06,218.48,218.77,11224.0,204.0395,204.5811,204.0395,204.3103,11224.0
2022-05-02 15:30:00,218.8,219.41,218.8,219.31,12785.0,204.3383,204.908,204.3383,204.8146,12785.0
2022-05-02 15:35:00,219.35,219.52,218.7,218.79,18505.0,204.852,205.0107,204.2449,204.329,18505.0
2022-05-02 15:40:00,218.84,219.28,218.31,218.36,18449.0,204.3757,204.7866,203.8807,203.9274,18449.0
2022-05-02 15:45:00,218.18,219.09,218.15,218.9,27781.0,203.7593,204.6092,203.7313,204.4317,27781.0
2022-05-02 15:50:00,218.9,219.47,218.85,219.26,45256.0,204.4317,204.964,204.385,204.7679,45256.0
2022-05-02 15:55:00,219.31,219.62,219.08,219.19,93227.0,204.8146,205.1041,204.5998,204.7025,93227.0
2022-05-03 09:30:00,220.07,220.74,219.97,220.02,69608.0,205.5244,206.1501,205.431,205.4777,69608.0
2022-05-03 09:35:00,220.23,220.5,219.12,219.81,16852.0,205.6738,205.926,204.6372,205.2816,16852.0
2022-05-03 09:40:00,219.65,220.99,219.65,220.78,7115.0,205.1321,206.3836,205.1321,206.1875,7115.0
2022-05-03 09:45:00,220.89,220.89,220.09,220.67,7777.0,206.2902,206.2902,205.5431,206.0847,7777.0
2022-05-03 09:50:00,220.46,220.74,219.94,220.11,8253.0,205.8886,206.1501,205.403,205.5617,8253.0
2022-05-03 09:55:00,220.11,220.75,219.86,220.45,7882.0,205.5617,206.1594,205.3283,205.8793,7882.0
2022-05-03 10:00:00,220.57,221.13,220.23,220.85,13047.0,205.9913,206.5143,205.6738,206.2528,13047.0
2022-05-03 10:05:00,220.83,221.03,220.34,220.39,6893.0,206.2341,206.4209,205.7765,205.8232,6893.0
2022-05-03 10:10:00,220.28,220.5,219.48,220.5,5056.0,205.7205,205.926,204.9734,205.926,5056.0
2022-05-03 10:15:00,220.49,220.86,220.13,220.61,6748.0,205.9166,206.2622,205.5804,206.0287,6748.0
2022-05-03 10:20:00,220.63,220.76,220.43,220.52,4230.0,206.0474,206.1688,205.8606,205.9446,4230.0
2022-05-03 10:25:00,220.57,220.9,220.5,220.63,10612.0,205.9913,206.2995,205.926,206.0474,10612.0
2022-05-03 10:30:00,220.7,221.45,220.38,221.13,12406.0,206.1127,206.8132,205.8139,206.5143,12406.0
2022-05-03 10:35:00,221.14,221.27,220.82,220.96,10124.0,206.5237,206.6451,206.2248,206.3556,10124.0
2022-05-03 10:40:00,220.92,220.98,220.35,220.35,5919.0,206.3182,206.3742,205.7859,205.7859,5919.0
2022-05-03 10:45:00,220.38,220.39,220.07,220.15,7255.0,205.8139,205.8232,205.5244,205.5991,7255.0
2022-05-03 10:50:00,220.14,220.63,220.07,220.31,10656.0,205.5898,206.0474,205.5244,205.7485,10656.0
2022-05-03 10:55:00,220.32,220.75,220.32,220.59,7335.0,205.7579,206.1594,205.7579,206.01,7335.0
2022-05-03 11:00:00,220.76,220.9,220.45,220.85,9407.0,206.1688,206.2995,205.8793,206.2528,9407.0
2022-05-03 11:05:00,220.89,221.87,220.89,221.81,19033.0,206.2902,207.2054,206.2902,207.1494,19033.0
2022-05-03 11:10:00,221.75,221.92,221.2,221.5,9957.0,207.0933,207.2521,206.5797,206.8599,9957.0
2022-05-03 11:15:00,221.59,221.88,221.37,221.45,7264.0,206.9439,207.2147,206.7385,206.8132,7264.0
2022-05-03 11:20:00,221.42,221.82,221.37,221.79,9320.0,206.7852,207.1587,206.7385,207.1307,9320.0
2022-05-03 11:25:00,221.83,222.03,221.76,221.88,4397.0,207.1681,207.3548,207.1027,207.2147,4397.0
2022-05-03 11:30:00,221.92,222.46,221.8,222.46,7383.0,207.2521,207.7564,207.14,207.7564,7383.0
2022-05-03 11:35:00,222.39,222.39,221.96,222.19,8344.0,207.691,207.691,207.2895,207.5043,8344.0
2022-05-03 11:40:00,222.18,222.37,222.1,222.1,5577.0,207.4949,207.6724,207.4202,207.4202,5577.0
2022-05-03 11:45:00,222.11,222.21,221.84,222.03,5412.0,207.4295,207.5229,207.1774,207.3548,5412.0
2022-05-03 11:50:00,222.13,222.15,221.83,222.06,8007.0,207.4482,207.4669,207.1681,207.3829,8007.0
2022-05-03 11:55:00,222.06,222.38,222.03,222.32,5400.0,207.3829,207.6817,207.3548,207.6257,5400.0
2022-05-03 12:00:00,222.38,222.95,222.26,222.7,19693.0,207.6817,208.214,207.5696,207.9805,19693.0
2022-05-03 12:05:00,222.55,222.7,221.47,221.77,18306.0,207.8405,207.9805,206.8318,207.112,18306.0
2022-05-03 12:10:00,221.77,221.77,221.49,221.73,5833.0,207.112,207.112,206.8505,207.0747,5833.0
2022-05-03 12:15:00,221.7,221.84,221.53,221.84,5532.0,207.0466,207.1774,206.8879,207.1774,5532.0
2022-05-03 12:20:00,221.8,222.18,221.8,222.09,7291.0,207.14,207.4949,207.14,207.4109,7291.0
2022-05-03 12:25:00,222.05,222.42,221.81,221.81,9546.0,207.3735,207.7191,207.1494,207.1494,9546.0
2022-05-03 12:30:00,221.68,222.11,221.67,222.06,4061.0,207.028,207.4295,207.0186,207.3829,4061.0
2022-05-03 12:35:00,221.99,222.26,221.99,222.11,3978.0,207.3175,207.5696,207.3175,207.4295,3978.0
2022-05-03 12:40:00,222.11,222.11,221.84,221.84,7497.0,207.4295,207.4295,207.1774,207.1774,7497.0
2022-05-03 12:45:00,221.78,222.04,221.57,221.65,5100.0,207.1214,207.3642,206.9252,206.9999,5100.0
2022-05-03 12:50:00,221.65,221.85,221.6,221.72,3962.0,206.9999,207.1867,206.9533,207.0653,3962.0
2022-05-03 12:55:00,221.64,221.97,221.52,221.97,5947.0,206.9906,207.2988,206.8785,207.2988,5947.0
2022-05-03 13:00:00,222.06,222.46,222.01,222.25,4097.0,207.3829,207.7564,207.3362,207.5603,4097.0
2022-05-03 13:05:00,222.32,222.32,222.04,222.26,5000.0,207.6257,207.6257,207.3642,207.5696,5000.0
2022-05-03 13:10:00,222.27,222.39,222.09,222.22,3034.0,207.579,207.691,207.4109,207.5323,3034.0
2022-05-03 13:15:00,222.4,222.66,222.37,222.56,6404.0,207.7004,207.9432,207.6724,207.8498,6404.0
2022-05-03 13:20:00,222.35,222.66,222.18,222.25,6046.0,207.6537,207.9432,207.4949,207.5603,6046.0
2022-05-03 13:25:00,222.24,222.4,221.94,222.08,3806.0,207.551,207.7004,207.2708,207.4015,3806.0
2022-05-03 13:30:00,222.12,222.2,221.99,222.1,4023.0,207.4389,207.5136,207.3175,207.4202,4023.0
2022-05-03 13:35:00,222.0,222.07,221.83,221.93,3687.0,207.3268,207.3922,207.1681,207.2614,3687.0
2022-05-03 13:40:00,221.9,222.04,221.8,222.02,3500.0,207.2334,207.3642,207.14,207.3455,3500.0
2022-05-03 13:45:00,222.08,222.12,221.7,221.7,4200.0,207.4015,207.4389,207.0466,207.0466,4200.0
2022-05-03 13:50:00,221.76,221.83,221.38,221.51,4543.0,207.1027,207.1681,206.7478,206.8692,4543.0
2022-05-03 13:55:00,221.45,221.62,221.29,221.62,4161.0,206.8132,206.9719,206.6637,206.9719,4161.0
2022-05-03 14:00:00,221.49,221.49,221.02,221.15,4100.0,206.8505,206.8505,206.4116,206.533,4100.0
2022-05-03 14:05:00,221.01,221.11,220.86,220.96,4707.0,206.4023,206.4956,206.2622,206.3556,4707.0
2022-05-03 14:10:00,220.87,220.89,220.61,220.64,4029.0,206.2715,206.2902,206.0287,206.0567,4029.0
2022-05-03 14:15:00,220.5,220.57,220.31,220.31,5895.0,205.926,205.9913,205.7485,205.7485,5895.0
2022-05-03 14:20:00,220.46,220.46,220.25,220.3,6165.0,205.8886,205.8886,205.6925,205.7392,6165.0
2022-05-03 14:25:00,220.35,220.35,220.04,220.12,9485.0,205.7859,205.7859,205.4964,205.5711,9485.0
2022-05-03 14:30:00,220.13,220.4,220.13,220.39,15540.0,205.5804,205.8326,205.5804,205.8232,15540.0
2022-05-03 14:35:00,220.56,220.81,220.09,220.09,6701.0,205.982,206.2155,205.5431,205.5431,6701.0
2022-05-03 14:40:00,219.99,220.64,219.75,220.64,7075.0,205.4497,206.0567,205.2255,206.0567,7075.0
2022-05-03 14:45:00,220.42,220.89,220.13,220.77,6261.0,205.8512,206.2902,205.5804,206.1781,6261.0
2022-05-03 14:50:00,220.8,221.33,220.8,221.09,6898.0,206.2061,206.7011,206.2061,206.477,6898.0
2022-05-03 14:55:00,221.01,221.64,220.97,221.59,5725.0,206.4023,206.9906,206.3649,206.9439,5725.0
2022-05-03 15:00:00,221.54,221.68,221.32,221.57,5702.0,206.8972,207.028,206.6918,206.9252,5702.0
2022-05-03 15:05:00,221.44,222.14,221.44,221.86,7549.0,206.8038,207.4576,206.8038,207.1961,7549.0
2022-05-03 15:10:00,221.95,222.06,221.69,221.9,11468.0,207.2801,207.3829,207.0373,207.2334,11468.0
2022-05-03 15:15:00,221.95,221.97,221.21,221.28,7930.0,207.2801,207.2988,206.589,206.6544,7930.0
2022-05-03 15:20:00,221.41,221.64,220.86,221.21,6649.0,206.7758,206.9906,206.2622,206.589,6649.0
2022-05-03 15:25:00,221.11,221.21,220.93,221.15,8559.0,206.4956,206.589,206.3275,206.533,8559.0
2022-05-03 15:30:00,221.17,221.45,220.96,221.36,12080.0,206.5517,206.8132,206.3556,206.7291,12080.0
2022-05-03 15:35:00,221.31,221.42,220.78,220.9,18090.0,206.6824,206.7852,206.1875,206.2995,18090.0
2022-05-03 15:40:00,220.89,220.92,220.24,220.37,14759.0,206.2902,206.3182,205.6831,205.8046,14759.0
2022-05-03 15:45:00,220.31,220.74,220.16,220.47,21847.0,205.7485,206.1501,205.6084,205.8979,21847.0
2022-05-03 15:50:00,220.59,221.67,220.36,221.63,33923.0,206.01,207.0186,205.7952,206.9813,33923.0
2022-05-03 15:55:00,221.63,221.81,221.34,221.55,94456.0,206.9813,207.1494,206.7104,206.9066,94456.0
2022-05-04 09:30:00,221.82,222.33,221.28,221.92,25970.0,207.1587,207.635,206.6544,207.2521,25970.0
2022-05-04 09:35:00,221.72,221.94,221.24,221.48,4165.0,207.0653,207.2708,206.617,206.8412,4165.0
2022-05-04 09:40:00,221.53,221.93,221.33,221.71,3600.0,206.8879,207.2614,206.7011,207.056,3600.0
2022-05-04 09:45:00,221.91,222.05,221.24,221.51,9791.0,207.2428,207.3735,206.617,206.8692,9791.0
2022-05-04 09:50:00,221.46,221.46,220.98,221.3,7223.0,206.8225,206.8225,206.3742,206.6731,7223.0
2022-05-04 09:55:00,221.38,221.66,221.22,221.3,4331.0,206.7478,207.0093,206.5984,206.6731,4331.0
2022-05-04 10:00:00,221.25,221.35,220.76,220.76,8368.0,206.6264,206.7198,206.1688,206.1688,8368.0
2022-05-04 10:05:00,220.85,221.04,220.33,220.89,7234.0,206.2528,206.4303,205.7672,206.2902,7234.0
2022-05-04 10:10:00,220.95,221.08,220.61,220.64,5341.0,206.3462,206.4676,206.0287,206.0567,5341.0
2022-05-04 10:15:00,220.44,220.71,220.31,220.54,3915.0,205.8699,206.1221,205.7485,205.9633,3915.0
2022-05-04 10:20:00,220.51,220.58,220.39,220.45,3600.0,205.9353,206.0007,205.8232,205.8793,3600.0
2022-05-04 10:25:00,220.48,220.84,220.4,220.7,6632.0,205.9073,206.2435,205.8326,206.1127,6632.0
2022-05-04 10:30:00,220.58,220.75,220.42,220.57,5603.0,206.0007,206.1594,205.8512,205.9913,5603.0
2022-05-04 10:35:00,220.64,221.26,220.63,221.05,3793.0,206.0567,206.6357,206.0474,206.4396,3793.0
2022-05-04 10:40:00,220.93,221.12,220.74,220.95,2300.0,206.3275,206.505,206.1501,206.3462,2300.0
2022-05-04 10:45:00,220.87,221.04,220.8,221.04,6589.0,206.2715,206.4303,206.2061,206.4303,6589.0
2022-05-04 10:50:00,221.05,221.13,220.65,220.88,8789.0,206.4396,206.5143,206.066,206.2808,8789.0
2022-05-04 10:55:00,220.84,221.25,220.84,221.24,6798.0,206.2435,206.6264,206.2435,206.617,6798.0
2022-05-04 11:00:00,221.25,221.34,220.91,221.03,10982.0,206.6264,206.7104,206.3089,206.4209,10982.0
2022-05-04 11:05:00,221.04,221.67,221.03,221.67,3957.0,206.4303,207.0186,206.4209,207.0186,3957.0
2022-05-04 11:10:00,221.66,221.74,221.27,221.43,4449.0,207.0093,207.084,206.6451,206.7945,4449.0
2022-05-04 11:15:00,221.37,221.53,221.28,221.34,2497.0,206.7385,206.8879,206.6544,206.7104,2497.0
2022-05-04 11:20:00,221.36,221.81,221.2,221.78,5012.0,206.7291,207.1494,206.5797,207.1214,5012.0
2022-05-04 11:25:00,221.95,221.98,221.52,221.67,4779.0,207.2801,207.3081,206.8785,207.0186,4779.0
2022-05-04 11:30:00,221.66,222.03,221.51,222.03,6951.0,207.0093,207.3548,206.8692,207.3548,6951.0
2022-05-04 11:35:00,222.05,222.59,221.99,222.59,4627.0,207.3735,207.8778,207.3175,207.8778,4627.0
2022-05-04 11:40:00,222.56,222.74,222.46,222.72,6800.0,207.8498,208.0179,207.7564,207.9992,6800.0
2022-05-04 11:45:00,222.75,223.08,222.63,222.88,6047.0,208.0272,208.3354,207.9152,208.1487,6047.0
2022-05-04 11:50:00,222.98,223.16,222.83,223.15,6912.0,208.242,208.4101,208.102,208.4008,6912.0
2022-05-04 11:55:00,223.27,223.37,222.95,222.95,5820.0,208.5129,208.6063,208.214,208.214,5820.0
2022-05-04 12:00:00,222.9,223.08,222.84,223.08,4130.0,208.1673,208.3354,208.1113,208.3354,4130.0
2022-05-04 12:05:00,222.99,223.31,222.99,223.13,3926.0,208.2514,208.5502,208.2514,208.3821,3926.0
2022-05-04 12:10:00,223.05,223.07,222.92,223.03,2760.0,208.3074,208.3261,208.186,208.2887,2760.0
2022-05-04 12:15:00,223.11,223.44,222.89,223.32,3902.0,208.3635,208.6716,208.158,208.5596,3902.0
2022-05-04 12:20:00,223.39,223.74,223.39,223.57,4305.0,208.6249,208.9518,208.6249,208.793,4305.0
2022-05-04 12:25:00,223.64,223.71,223.48,223.48,2686.0,208.8584,208.9238,208.709,208.709,2686.0
2022-05-04 12:30:00,223.52,223.57,223.31,223.46,3308.0,208.7464,208.793,208.5502,208.6903,3308.0
2022-05-04 12:35:00,223.46,223.69,223.35,223.62,4075.0,208.6903,208.9051,208.5876,208.8397,4075.0
2022-05-04 12:40:00,223.58,223.58,223.31,223.41,7369.0,208.8024,208.8024,208.5502,208.6436,7369.0
2022-05-04 12:45:00,223.36,223.56,223.27,223.56,4223.0,208.5969,208.7837,208.5129,208.7837,4223.0
2022-05-04 12:50:00,223.47,223.93,223.37,223.88,6907.0,208.6997,209.1293,208.6063,209.0826,6907.0
2022-05-04 12:55:00,223.88,224.0,223.66,223.8,9012.0,209.0826,209.1946,208.8771,209.0078,9012.0
2022-05-04 13:00:00,223.8,224.0,223.65,223.75,34747.0,209.0078,209.1946,208.8678,208.9611,34747.0
2022-05-04 13:05:00,223.79,223.91,223.59,223.76,5276.0,208.9985,209.1106,208.8117,208.9705,5276.0
2022-05-04 13:10:00,223.74,223.82,223.58,223.75,7079.0,208.9518,209.0265,208.8024,208.9611,7079.0
2022-05-04 13:15:00,223.72,223.93,223.68,223.93,4946.0,208.9331,209.1293,208.8958,209.1293,4946.0
2022-05-04 13:20:00,223.96,224.12,223.53,223.74,43199.0,209.1573,209.3067,208.7557,208.9518,43199.0
2022-05-04 13:25:00,223.72,223.85,223.48,223.61,3472.0,208.9331,209.0545,208.709,208.8304,3472.0
2022-05-04 13:30:00,223.61,223.87,223.45,223.87,5173.0,208.8304,209.0732,208.681,209.0732,5173.0
2022-05-04 13:35:00,223.88,223.96,223.54,223.71,3982.0,209.0826,209.1573,208.765,208.9238,3982.0
2022-05-04 13:40:00,223.65,224.09,223.65,224.09,7422.0,208.8678,209.2787,208.8678,209.2787,7422.0
2022-05-04 13:45:00,224.04,224.07,223.73,223.79,4220.0,209.232,209.26,208.9425,208.9985,4220.0
2022-05-04 13:50:00,223.67,223.68,223.37,223.4,2657.0,208.8864,208.8958,208.6063,208.6343,2657.0
2022-05-04 13:55:00,223.45,224.19,223.4,223.85,4857.0,208.681,209.3721,208.6343,209.0545,4857.0
2022-05-04 14:00:00,223.87,224.6,222.95,224.15,10674.0,209.0732,209.755,208.214,209.3347,10674.0
2022-05-04 14:05:00,224.59,224.88,223.09,223.59,8302.0,209.7456,210.0165,208.3448,208.8117,8302.0
2022-05-04 14:10:00,223.71,223.94,223.22,223.23,6400.0,208.9238,209.1386,208.4662,208.4755,6400.0
2022-05-04 14:15:00,223.32,223.57,222.79,223.01,4923.0,208.5596,208.793,208.0646,208.2701,4923.0
2022-05-04 14:20:00,222.77,223.16,222.38,223.16,7558.0,208.0459,208.4101,207.6817,208.4101,7558.0
2022-05-04 14:25:00,222.91,224.01,222.9,223.86,5129.0,208.1767,209.204,208.1673,209.0639,5129.0
2022-05-04 14:30:00,223.88,223.88,221.7,221.81,13407.0,209.0826,209.0826,207.0466,207.1494,13407.0
2022-05-04 14:35:00,221.74,222.85,221.3,222.78,10464.0,207.084,208.1206,206.6731,208.0553,10464.0
2022-05-04 14:40:00,222.45,225.23,222.34,224.44,11326.0,207.7471,210.3433,207.6443,209.6055,11326.0
2022-05-04 14:45:00,224.66,225.83,224.51,225.57,11761.0,209.811,210.9037,209.6709,210.6609,11761.0
2022-05-04 14:50:00,225.72,226.69,225.31,226.69,13013.0,210.8009,211.7068,210.418,211.7068,13013.0
2022-05-04 14:55:00,226.6,227.11,226.34,226.78,12679.0,211.6228,212.0991,211.38,211.7909,12679.0
2022-05-04 15:00:00,226.88,227.4,226.33,226.73,9130.0,211.8843,212.3699,211.3706,211.7442,9130.0
2022-05-04 15:05:00,226.99,227.17,226.52,227.14,8927.0,211.987,212.1551,211.5481,212.1271,8927.0
2022-05-04 15:10:00,227.29,227.68,227.16,227.54,10339.0,212.2672,212.6314,212.1458,212.5006,10339.0
2022-05-04 15:15:00,227.46,227.83,227.2,227.5,20323.0,212.4259,212.7715,212.1831,212.4633,20323.0
2022-05-04 15:20:00,227.45,228.12,227.37,228.12,24101.0,212.4166,213.0423,212.3419,213.0423,24101.0
2022-05-04 15:25:00,228.12,228.33,227.79,227.98,17805.0,213.0423,213.2384,212.7341,212.9116,17805.0
2022-05-04 15:30:00,227.96,228.85,227.96,228.73,12841.0,212.8929,213.7241,212.8929,213.612,12841.0
2022-05-04 15:35:00,228.72,228.78,228.38,228.73,9355.0,213.6027,213.6587,213.2851,213.612,9355.0
2022-05-04 15:40:00,228.7,229.09,228.56,229.05,17052.0,213.584,213.9482,213.4532,213.9108,17052.0
2022-05-04 15:45:00,229.06,229.18,228.47,229.18,23731.0,213.9202,214.0323,213.3692,214.0323,23731.0
2022-05-04 15:50:00,229.26,229.42,228.86,228.86,31953.0,214.107,214.2564,213.7334,213.7334,31953.0
2022-05-04 15:55:00,228.81,229.11,228.46,228.88,64127.0,213.6867,213.9669,213.3598,213.7521,64127.0
2022-05-05 09:30:00,228.29,228.29,226.02,226.03,28033.0,213.2011,213.2011,211.0811,211.0905,28033.0
2022-05-05 09:35:00,226.12,226.28,225.39,225.39,9931.0,211.1745,211.3239,210.4928,210.4928,9931.0
2022-05-05 09:40:00,225.49,226.14,225.45,225.69,9892.0,210.5861,211.1932,210.5488,210.7729,9892.0
2022-05-05 09:45:00,225.61,225.77,224.62,224.62,4635.0,210.6982,210.8476,209.7736,209.7736,4635.0
2022-05-05 09:50:00,224.76,224.95,224.6,224.95,4295.0,209.9044,210.0818,209.755,210.0818,4295.0
2022-05-05 09:55:00,225.01,225.42,224.42,224.77,5466.0,210.1379,210.5208,209.5869,209.9137,5466.0
2022-05-05 10:00:00,224.78,225.08,224.2,224.33,8803.0,209.9231,210.2032,209.3814,209.5028,8803.0
2022-05-05 10:05:00,224.18,224.31,223.88,224.13,6590.0,209.3627,209.4841,209.0826,209.316,6590.0
2022-05-05 10:10:00,224.09,224.26,223.27,223.88,6636.0,209.2787,209.4374,208.5129,209.0826,6636.0
2022-05-05 10:15:00,223.86,224.06,223.66,223.87,4226.0,209.0639,209.2507,208.8771,209.0732,4226.0
2022-05-05 10:20:00,223.9,223.92,223.0,223.16,9841.0,209.1012,209.1199,208.2607,208.4101,9841.0
2022-05-05 10:25:00,223.17,223.72,223.0,223.0,5976.0,208.4195,208.9331,208.2607,208.2607,5976.0
2022-05-05 10:30:00,222.99,223.16,222.68,223.01,4873.0,208.2514,208.4101,207.9619,208.2701,4873.0
2022-05-05 10:35:00,223.01,223.36,222.53,222.53,5831.0,208.2701,208.5969,207.8218,207.8218,5831.0
2022-05-05 10:40:00,222.39,222.47,221.71,222.09,6115.0,207.691,207.7658,207.056,207.4109,6115.0
2022-05-05 10:45:00,222.14,222.14,220.78,221.07,6384.0,207.4576,207.4576,206.1875,206.4583,6384.0
2022-05-05 10:50:00,221.06,221.46,220.85,221.38,4564.0,206.4489,206.8225,206.2528,206.7478,4564.0
2022-05-05 10:55:00,221.43,221.81,221.28,221.63,4412.0,206.7945,207.1494,206.6544,206.9813,4412.0
2022-05-05 11:00:00,221.7,221.7,221.05,221.16,6477.0,207.0466,207.0466,206.4396,206.5423,6477.0
2022-05-05 11:05:00,221.32,221.37,219.83,220.01,19826.0,206.6918,206.7385,205.3002,205.4683,19826.0
2022-05-05 11:10:00,220.01,220.15,219.51,220.0,15663.0,205.4683,205.5991,205.0014,205.459,15663.0
2022-05-05 11:15:00,220.06,220.6,219.74,220.22,9224.0,205.515,206.0193,205.2162,205.6645,9224.0
2022-05-05 11:20:00,220.07,220.21,219.77,219.79,6411.0,205.5244,205.6551,205.2442,205.2629,6411.0
2022-05-05 11:25:00,219.86,220.53,219.81,220.48,6087.0,205.3283,205.954,205.2816,205.9073,6087.0
2022-05-05 11:30:00,220.4,221.26,220.33,221.01,2872.0,205.8326,206.6357,205.7672,206.4023,2872.0
2022-05-05 11:35:00,220.79,221.32,220.79,221.11,1600.0,206.1968,206.6918,206.1968,206.4956,1600.0
2022-05-05 11:40:00,221.15,221.24,220.47,220.56,3097.0,206.533,206.617,205.8979,205.982,3097.0
2022-05-05 11:45:00,220.33,220.37,219.44,219.5,8813.0,205.7672,205.8046,204.936,204.9921,8813.0
2022-05-05 11:50:00,219.51,219.53,218.66,218.74,4159.0,205.0014,205.0201,204.2076,204.2823,4159.0
2022-05-05 11:55:00,218.77,218.99,218.7,218.81,2356.0,204.3103,204.5158,204.2449,204.3477,2356.0
2022-05-05 12:00:00,218.68,218.68,217.88,218.37,6723.0,204.2263,204.2263,203.4791,203.9367,6723.0
2022-05-05 12:05:00,218.38,218.92,218.37,218.84,3478.0,203.9461,204.4504,203.9367,204.3757,3478.0
2022-05-05 12:10:00,218.76,219.28,218.74,219.06,5100.0,204.301,204.7866,204.2823,204.5811,5100.0
2022-05-05 12:15:00,218.74,219.09,218.65,219.0,5121.0,204.2823,204.6092,204.1982,204.5251,5121.0
2022-05-05 12:20:00,219.07,219.07,218.23,218.48,4332.0,204.5905,204.5905,203.806,204.0395,4332.0
2022-05-05 12:25:00,218.6,219.0,218.42,218.69,3339.0,204.1515,204.5251,203.9834,204.2356,3339.0
2022-05-05 12:30:00,218.55,218.89,218.41,218.46,21328.0,204.1048,204.4224,203.9741,204.0208,21328.0
2022-05-05 12:35:00,218.14,218.14,217.0,217.6,30673.0,203.7219,203.7219,202.6573,203.2176,30673.0
2022-05-05 12:40:00,217.63,217.83,217.52,217.56,4627.0,203.2457,203.4324,203.1429,203.1803,4627.0
2022-05-05 12:45:00,217.58,217.67,216.65,217.13,18630.0,203.199,203.283,202.3304,202.7787,18630.0
2022-05-05 12:50:00,217.06,217.98,217.06,217.91,3507.0,202.7133,203.5725,202.7133,203.5071,3507.0
2022-05-05 12:55:00,218.03,218.09,217.47,217.91,8543.0,203.6192,203.6752,203.0962,203.5071,8543.0
2022-05-05 13:00:00,217.91,218.84,217.88,218.61,7605.0,203.5071,204.3757,203.4791,204.1609,7605.0
2022-05-05 13:05:00,218.65,218.83,218.37,218.45,6889.0,204.1982,204.3663,203.9367,204.0115,6889.0
2022-05-05 13:10:00,218.38,218.38,217.41,217.43,9545.0,203.9461,203.9461,203.0402,203.0589,9545.0
2022-05-05 13:15:00,217.41,217.65,217.0,217.65,3765.0,203.0402,203.2643,202.6573,203.2643,3765.0
2022-05-05 13:20:00,217.52,217.69,217.27,217.65,6690.0,203.1429,203.3017,202.9094,203.2643,6690.0
2022-05-05 13:25:00,217.64,217.65,217.19,217.59,5546.0,203.255,203.2643,202.8347,203.2083,5546.0
2022-05-05 13:30:00,217.45,217.5,216.95,217.5,4872.0,203.0776,203.1242,202.6106,203.1242,4872.0
2022-05-05 13:35:00,217.56,218.3,217.51,217.72,3509.0,203.1803,203.8714,203.1336,203.3297,3509.0
2022-05-05 13:40:00,217.54,217.8,217.37,217.45,3506.0,203.1616,203.4044,203.0028,203.0776,3506.0
2022-05-05 13:45:00,217.5,217.67,217.17,217.36,4175.0,203.1242,203.283,202.8161,202.9935,4175.0
2022-05-05 13:50:00,217.27,217.27,216.5,216.71,15263.0,202.9094,202.9094,202.1903,202.3865,15263.0
2022-05-05 13:55:00,216.71,216.9,216.38,216.78,9130.0,202.3865,202.5639,202.0783,202.4518,9130.0
2022-05-05 14:00:00,216.97,217.18,216.74,217.15,5107.0,202.6293,202.8254,202.4145,202.7974,5107.0
2022-05-05 14:05:00,217.19,217.6,217.06,217.5,3404.0,202.8347,203.2176,202.7133,203.1242,3404.0
2022-05-05 14:10:00,217.56,217.56,216.76,217.18,13114.0,203.1803,203.1803,202.4332,202.8254,13114.0
2022-05-05 14:15:00,217.26,218.32,217.26,218.32,5174.0,202.9001,203.89,202.9001,203.89,5174.0
2022-05-05 14:20:00,218.29,218.3,217.19,217.19,3238.0,203.862,203.8714,202.8347,202.8347,3238.0
2022-05-05 14:25:00,217.25,217.3,216.71,216.71,7527.0,202.8908,202.9375,202.3865,202.3865,7527.0
2022-05-05 14:30:00,216.67,216.85,216.34,216.4,4022.0,202.3491,202.5172,202.0409,202.097,4022.0
2022-05-05 14:35:00,216.42,216.51,216.14,216.48,5705.0,202.1156,202.1997,201.8541,202.1717,5705.0
2022-05-05 14:40:00,216.32,216.71,216.32,216.57,5217.0,202.0222,202.3865,202.0222,202.2557,5217.0
2022-05-05 14:45:00,216.73,217.14,216.71,217.13,2560.0,202.4051,202.788,202.3865,202.7787,2560.0
2022-05-05 14:50:00,217.36,217.78,217.06,217.3,3101.0,202.9935,203.3857,202.7133,202.9375,3101.0
2022-05-05 14:55:00,217.17,217.32,216.96,217.31,5508.0,202.8161,202.9561,202.6199,202.9468,5508.0
2022-05-05 15:00:00,217.41,217.41,216.65,216.68,7990.0,203.0402,203.0402,202.3304,202.3584,7990.0
2022-05-05 15:05:00,216.74,217.11,216.59,216.89,9096.0,202.4145,202.76,202.2744,202.5546,9096.0
2022-05-05 15:10:00,216.99,217.1,216.44,216.45,9812.0,202.648,202.7507,202.1343,202.1436,9812.0
2022-05-05 15:15:00,216.46,216.85,216.44,216.85,9126.0,202.153,202.5172,202.1343,202.5172,9126.0
2022-05-05 15:20:00,216.79,216.87,216.53,216.76,9034.0,202.4612,202.5359,202.2184,202.4332,9034.0
2022-05-05 15:25:00,216.69,217.21,216.38,216.55,7490.0,202.3678,202.8534,202.0783,202.237,7490.0
2022-05-05 15:30:00,216.47,217.05,216.27,216.94,11379.0,202.1623,202.704,201.9755,202.6013,11379.0
2022-05-05 15:35:00,216.98,217.4,216.8,217.25,19247.0,202.6386,203.0309,202.4705,202.8908,19247.0
2022-05-05 15:40:00,217.41,217.71,217.15,217.15,15130.0,203.0402,203.3204,202.7974,202.7974,15130.0
2022-05-05 15:45:00,217.27,217.62,216.41,216.87,31349.0,202.9094,203.2363,202.1063,202.5359,31349.0
2022-05-05 15:50:00,217.14,218.79,217.14,217.74,51450.0,202.788,204.329,202.788,203.3484,51450.0
2022-05-05 15:55:00,217.85,218.66,217.8,218.59,175249.0,203.4511,204.2076,203.4044,204.1422,175249.0
2022-05-06 09:30:00,217.25,218.08,216.57,217.84,25481.0,202.8908,203.6659,202.2557,203.4418,25481.0
2022-05-06 09:35:00,217.59,217.59,215.67,215.67,5395.0,203.2083,203.2083,201.4152,201.4152,5395.0
2022-05-06 09:40:00,216.03,216.49,215.77,215.84,8380.0,201.7514,202.181,201.5086,201.574,8380.0
2022-05-06 09:45:00,216.01,216.01,214.78,215.7,7503.0,201.7327,201.7327,200.584,201.4432,7503.0
2022-05-06 09:50:00,215.7,216.0,215.16,215.31,5271.0,201.4432,201.7234,200.9389,201.079,5271.0
2022-05-06 09:55:00,215.26,215.37,214.24,214.45,11085.0,201.0323,201.135,200.0797,200.2758,11085.0
2022-05-06 10:00:00,214.45,214.76,214.0,214.57,5721.0,200.2758,200.5653,199.8556,200.3879,5721.0
2022-05-06 10:05:00,214.78,214.94,214.03,214.29,5331.0,200.584,200.7334,199.8836,200.1264,5331.0
2022-05-06 10:10:00,214.24,215.07,213.91,214.61,2900.0,200.0797,200.8549,199.7715,200.4253,2900.0
2022-05-06 10:15:00,214.77,216.17,214.49,215.78,7749.0,200.5747,201.8822,200.3132,201.5179,7749.0
2022-05-06 10:20:00,215.59,216.09,215.05,215.95,6494.0,201.3405,201.8074,200.8362,201.6767,6494.0
2022-05-06 10:25:00,215.76,216.08,215.58,215.63,6384.0,201.4993,201.7981,201.3311,201.3778,6384.0
2022-05-06 10:30:00,215.58,216.19,215.28,215.28,6862.0,201.3311,201.9008,201.051,201.051,6862.0
2022-05-06 10:35:00,215.29,215.35,214.66,214.96,4493.0,201.0603,201.1164,200.472,200.7521,4493.0
2022-05-06 10:40:00,214.75,215.81,214.75,215.53,4224.0,200.556,201.5459,200.556,201.2845,4224.0
2022-05-06 10:45:00,215.48,216.93,215.4,216.74,8105.0,201.2378,202.5919,201.163,202.4145,8105.0
2022-05-06 10:50:00,216.71,216.82,215.99,216.82,3400.0,202.3865,202.4892,201.714,202.4892,3400.0
2022-05-06 10:55:00,216.78,217.4,216.65,217.25,3568.0,202.4518,203.0309,202.3304,202.8908,3568.0
2022-05-06 11:00:00,217.19,217.19,216.67,217.05,7328.0,202.8347,202.8347,202.3491,202.704,7328.0
2022-05-06 11:05:00,216.87,216.92,216.58,216.71,4471.0,202.5359,202.5826,202.2651,202.3865,4471.0
2022-05-06 11:10:00,216.53,217.09,216.06,216.93,3876.0,202.2184,202.7413,201.7794,202.5919,3876.0
2022-05-06 11:15:00,217.09,217.56,216.95,217.2,7400.0,202.7413,203.1803,202.6106,202.8441,7400.0
2022-05-06 11:20:00,217.26,218.03,217.06,217.69,5947.0,202.9001,203.6192,202.7133,203.3017,5947.0
2022-05-06 11:25:00,217.66,217.66,217.13,217.18,6500.0,203.2737,203.2737,202.7787,202.8254,6500.0
2022-05-06 11:30:00,217.26,217.29,216.11,216.36,8294.0,202.9001,202.9281,201.8261,202.0596,8294.0
2022-05-06 11:35:00,216.27,216.46,215.76,215.76,8185.0,201.9755,202.153,201.4993,201.4993,8185.0
2022-05-06 11:40:00,215.81,216.05,215.54,215.71,4190.0,201.5459,201.7701,201.2938,201.4526,4190.0
2022-05-06 11:45:00,215.66,215.72,215.49,215.65,2583.0,201.4059,201.4619,201.2471,201.3965,2583.0
2022-05-06 11:50:00,215.82,216.13,215.58,215.73,11678.0,201.5553,201.8448,201.3311,201.4712,11678.0
2022-05-06 11:55:00,215.81,215.96,215.27,215.58,3064.0,201.5459,201.686,201.0416,201.3311,3064.0
2022-05-06 12:00:00,215.46,216.06,215.26,216.04,3692.0,201.2191,201.7794,201.0323,201.7607,3692.0
2022-05-06 12:05:00,216.25,217.15,216.13,216.72,4712.0,201.9569,202.7974,201.8448,202.3958,4712.0
2022-05-06 12:10:00,216.72,216.83,215.86,216.06,20505.0,202.3958,202.4985,201.5926,201.7794,20505.0
2022-05-06 12:15:00,215.99,216.09,215.38,215.39,5920.0,201.714,201.8074,201.1444,201.1537,5920.0
2022-05-06 12:20:00,215.66,216.35,215.57,216.25,3336.0,201.4059,202.0503,201.3218,201.9569,3336.0
2022-05-06 12:25:00,216.13,216.48,215.92,216.33,4210.0,201.8448,202.1717,201.6487,202.0316,4210.0
2022-05-06 12:30:00,216.34,216.66,216.06,216.66,6137.0,202.0409,202.3398,201.7794,202.3398,6137.0
2022-05-06 12:35:00,216.64,216.79,215.74,216.42,6579.0,202.3211,202.4612,201.4806,202.1156,6579.0
2022-05-06 12:40:00,216.24,216.67,216.14,216.66,2073.0,201.9475,202.3491,201.8541,202.3398,2073.0
2022-05-06 12:45:00,216.89,217.29,216.76,217.01,4296.0,202.5546,202.9281,202.4332,202.6666,4296.0
2022-05-06 12:50:00,216.94,217.36,216.61,217.17,4165.0,202.6013,202.9935,202.2931,202.8161,4165.0
2022-05-06 12:55:00,217.43,218.06,217.31,217.95,5417.0,203.0589,203.6472,202.9468,203.5445,5417.0
2022-05-06 13:00:00,217.98,218.2,217.77,218.2,3022.0,203.5725,203.778,203.3764,203.778,3022.0
2022-05-06 13:05:00,218.1,218.13,217.35,218.01,5992.0,203.6846,203.7126,202.9842,203.6005,5992.0
2022-05-06 13:10:00,217.89,218.07,217.66,217.71,3080.0,203.4885,203.6566,203.2737,203.3204,3080.0
2022-05-06 13:15:00,217.72,217.93,216.77,216.97,8849.0,203.3297,203.5258,202.4425,202.6293,8849.0
2022-05-06 13:20:00,216.84,217.32,216.67,217.01,3866.0,202.5079,202.9561,202.3491,202.6666,3866.0
2022-05-06 13:25:00,216.94,217.32,216.83,217.21,4708.0,202.6013,202.9561,202.4985,202.8534,4708.0
2022-05-06 13:30:00,217.4,217.55,217.06,217.19,2822.0,203.0309,203.1709,202.7133,202.8347,2822.0
2022-05-06 13:35:00,217.28,217.38,216.26,216.59,10359.0,202.9188,203.0122,201.9662,202.2744,10359.0
2022-05-06 13:40:00,216.81,217.02,216.34,216.67,3322.0,202.4799,202.676,202.0409,202.3491,3322.0
2022-05-06 13:45:00,216.8,216.89,216.46,216.78,2898.0,202.4705,202.5546,202.153,202.4518,2898.0
2022-05-06 13:50:00,216.74,216.74,216.14,216.2,4819.0,202.4145,202.4145,201.8541,201.9102,4819.0
2022-05-06 13:55:00,216.14,216.58,216.14,216.38,3395.0,201.8541,202.2651,201.8541,202.0783,3395.0
2022-05-06 14:00:00,216.32,216.77,216.22,216.5,3238.0,202.0222,202.4425,201.9288,202.1903,3238.0
2022-05-06 14:05:00,216.31,216.31,215.62,215.62,4090.0,202.0129,202.0129,201.3685,201.3685,4090.0
2022-05-06 14:10:00,215.53,216.03,215.53,215.91,6069.0,201.2845,201.7514,201.2845,201.6393,6069.0
2022-05-06 14:15:00,216.04,216.36,215.84,215.88,4800.0,201.7607,202.0596,201.574,201.6113,4800.0
2022-05-06 14:20:00,215.69,215.81,215.51,215.67,3685.0,201.4339,201.5459,201.2658,201.4152,3685.0
2022-05-06 14:25:00,215.63,215.67,215.26,215.46,3958.0,201.3778,201.4152,201.0323,201.2191,3958.0
2022-05-06 14:30:00,215.53,215.61,215.19,215.29,2402.0,201.2845,201.3592,200.9669,201.0603,2402.0
2022-05-06 14:35:00,215.36,215.6,215.23,215.3,3030.0,201.1257,201.3498,201.0043,201.0697,3030.0
2022-05-06 14:40:00,215.32,215.64,215.32,215.33,4141.0,201.0883,201.3872,201.0883,201.0977,4141.0
2022-05-06 14:45:00,215.11,215.68,215.11,215.62,6406.0,200.8922,201.4245,200.8922,201.3685,6406.0
2022-05-06 14:50:00,215.75,216.04,215.67,215.94,9521.0,201.4899,201.7607,201.4152,201.6674,9521.0
2022-05-06 14:55:00,216.01,216.16,215.24,215.24,6501.0,201.7327,201.8728,201.0136,201.0136,6501.0
2022-05-06 15:00:00,215.43,215.63,215.0,215.63,8140.0,201.1911,201.3778,200.7895,201.3778,8140.0
2022-05-06 15:05:00,215.57,215.64,214.8,215.02,4467.0,201.3218,201.3872,200.6027,200.8082,4467.0
2022-05-06 15:10:00,215.05,215.23,215.02,215.02,4078.0,200.8362,201.0043,200.8082,200.8082,4078.0
2022-05-06 15:15:00,215.08,215.21,214.78,215.11,5316.0,200.8642,200.9856,200.584,200.8922,5316.0
2022-05-06 15:20:00,214.96,214.96,214.6,214.6,4516.0,200.7521,200.7521,200.4159,200.4159,4516.0
2022-05-06 15:25:00,214.6,215.15,214.25,214.95,9876.0,200.4159,200.9296,200.0891,200.7428,9876.0
2022-05-06 15:30:00,215.06,215.56,215.06,215.5,6550.0,200.8455,201.3125,200.8455,201.2564,6550.0
2022-05-06 15:35:00,215.64,216.76,215.56,216.76,14822.0,201.3872,202.4332,201.3125,202.4332,14822.0
2022-05-06 15:40:00,216.65,216.77,216.05,216.26,10201.0,202.3304,202.4425,201.7701,201.9662,10201.0
2022-05-06 15:45:00,216.18,217.12,216.01,216.9,11203.0,201.8915,202.7694,201.7327,202.5639,11203.0
2022-05-06 15:50:00,216.82,217.31,216.62,216.85,35410.0,202.4892,202.9468,202.3024,202.5172,35410.0
2022-05-06 15:55:00,216.89,217.17,216.58,216.9,95760.0,202.5546,202.8161,202.2651,202.5639,95760.0
2022-05-09 09:30:00,213.91,215.23,213.12,213.13,32353.0,199.7715,201.0043,199.0337,199.0431,32353.0
2022-05-09 09:35:00,213.5,214.01,212.73,213.25,9156.0,199.3886,199.8649,198.6695,199.1552,9156.0
2022-05-09 09:40:00,213.49,213.54,212.42,212.5,7549.0,199.3793,199.426,198.38,198.4547,7549.0
2022-05-09 09:45:00,212.38,212.5,211.67,212.5,6238.0,198.3427,198.4547,197.6796,198.4547,6238.0
2022-05-09 09:50:00,212.29,213.76,212.26,213.19,11030.0,198.2586,199.6314,198.2306,199.0991,11030.0
2022-05-09 09:55:00,213.03,213.3,212.48,212.79,7967.0,198.9497,199.2018,198.436,198.7256,7967.0
2022-05-09 10:00:00,213.15,214.32,212.59,214.07,7342.0,199.0618,200.1544,198.5388,199.921,7342.0
2022-05-09 10:05:00,214.12,214.14,212.82,212.82,8571.0,199.9676,199.9863,198.7536,198.7536,8571.0
2022-05-09 10:10:00,212.91,213.65,212.87,213.27,36283.0,198.8376,199.5287,198.8003,199.1738,36283.0
2022-05-09 10:15:00,213.34,213.56,212.66,212.94,6965.0,199.2392,199.4447,198.6041,198.8656,6965.0
2022-05-09 10:20:00,212.79,213.04,212.09,212.16,5200.0,198.7256,198.959,198.0718,198.1372,5200.0
2022-05-09 10:25:00,212.2,212.8,212.2,212.36,5931.0,198.1746,198.7349,198.1746,198.324,5931.0
2022-05-09 10:30:00,212.43,212.92,211.83,212.82,14996.0,198.3893,198.847,197.829,198.7536,14996.0
2022-05-09 10:35:00,212.71,212.87,211.92,212.07,10362.0,198.6508,198.8003,197.9131,198.0531,10362.0
2022-05-09 10:40:00,212.19,212.98,212.09,212.81,11391.0,198.1652,198.903,198.0718,198.7442,11391.0
2022-05-09 10:45:00,213.04,213.2,212.75,212.8,20002.0,198.959,199.1085,198.6882,198.7349,20002.0
2022-05-09 10:50:00,212.72,212.84,212.03,212.06,11561.0,198.6602,198.7723,198.0158,198.0438,11561.0
2022-05-09 10:55:00,212.05,212.59,212.05,212.11,14831.0,198.0345,198.5388,198.0345,198.0905,14831.0
2022-05-09 11:00:00,212.08,212.39,211.88,212.24,11870.0,198.0625,198.352,197.8757,198.2119,11870.0
2022-05-09 11:05:00,212.21,212.52,211.81,212.51,10285.0,198.1839,198.4734,197.8103,198.4641,10285.0
2022-05-09 11:10:00,212.62,212.8,212.28,212.4,11072.0,198.5668,198.7349,198.2493,198.3613,11072.0
2022-05-09 11:15:00,212.46,212.58,212.05,212.17,21573.0,198.4174,198.5294,198.0345,198.1465,21573.0
2022-05-09 11:20:00,212.23,212.25,211.91,212.05,9108.0,198.2026,198.2212,197.9037,198.0345,9108.0
2022-05-09 11:25:00,211.98,211.98,211.43,211.46,8375.0,197.9691,197.9691,197.4554,197.4835,8375.0
2022-05-09 11:30:00,211.38,211.44,210.94,211.27,10470.0,197.4087,197.4648,196.9978,197.306,10470.0
2022-05-09 11:35:00,211.51,212.0,211.41,212.0,5992.0,197.5302,197.9878,197.4368,197.9878,5992.0
2022-05-09 11:40:00,211.99,212.21,211.68,211.73,15055.0,197.9784,198.1839,197.6889,197.7356,15055.0
2022-05-09 11:45:00,211.74,211.75,211.45,211.48,7470.0,197.745,197.7543,197.4741,197.5021,7470.0
2022-05-09 11:50:00,211.53,212.02,211.52,211.69,6773.0,197.5488,198.0064,197.5395,197.6983,6773.0
2022-05-09 11:55:00,211.82,211.85,211.05,211.1,10497.0,197.8197,197.8477,197.1006,197.1473,10497.0
2022-05-09 12:00:00,211.06,211.06,210.55,210.74,7793.0,197.1099,197.1099,196.6336,196.8111,7793.0
2022-05-09 12:05:00,210.74,211.69,210.73,211.44,8434.0,196.8111,197.6983,196.8017,197.4648,8434.0
2022-05-09 12:10:00,211.46,211.91,211.4,211.9,12210.0,197.4835,197.9037,197.4274,197.8944,12210.0
2022-05-09 12:15:00,211.82,212.05,211.37,211.37,11712.0,197.8197,198.0345,197.3994,197.3994,11712.0
2022-05-09 12:20:00,211.31,211.41,210.85,211.31,10397.0,197.3434,197.4368,196.9138,197.3434,10397.0
2022-05-09 12:25:00,211.26,211.34,210.66,211.08,6883.0,197.2967,197.3714,196.7363,197.1286,6883.0
2022-05-09 12:30:00,210.96,211.61,210.91,211.18,6621.0,197.0165,197.6235,196.9698,197.222,6621.0
2022-05-09 12:35:00,211.26,211.27,210.54,210.6,7987.0,197.2967,197.306,196.6243,196.6803,7987.0
2022-05-09 12:40:00,210.59,211.05,210.59,210.72,7841.0,196.671,197.1006,196.671,196.7924,7841.0
2022-05-09 12:45:00,210.69,210.75,210.45,210.51,16877.0,196.7644,196.8204,196.5402,196.5963,16877.0
2022-05-09 12:50:00,210.41,210.68,210.3,210.68,18336.0,196.5029,196.755,196.4001,196.755,18336.0
2022-05-09 12:55:00,210.77,210.98,210.75,210.94,10192.0,196.8391,197.0352,196.8204,196.9978,10192.0
2022-05-09 13:00:00,210.83,210.94,210.52,210.53,6319.0,196.8951,196.9978,196.6056,196.6149,6319.0
2022-05-09 13:05:00,210.59,210.72,210.31,210.63,8015.0,196.671,196.7924,196.4095,196.7083,8015.0
2022-05-09 13:10:00,210.56,210.63,210.24,210.46,6765.0,196.6429,196.7083,196.3441,196.5496,6765.0
2022-05-09 13:15:00,210.62,211.0,210.58,211.0,3900.0,196.699,197.0539,196.6616,197.0539,3900.0
2022-05-09 13:20:00,210.95,210.95,210.57,210.63,6010.0,197.0072,197.0072,196.6523,196.7083,6010.0
2022-05-09 13:25:00,210.69,211.14,210.66,211.01,6628.0,196.7644,197.1846,196.7363,197.0632,6628.0
2022-05-09 13:30:00,211.14,211.26,210.32,210.43,9763.0,197.1846,197.2967,196.4188,196.5215,9763.0
2022-05-09 13:35:00,210.39,210.89,210.28,210.86,12722.0,196.4842,196.9511,196.3815,196.9231,12722.0
2022-05-09 13:40:00,210.77,211.66,210.77,211.66,12886.0,196.8391,197.6702,196.8391,197.6702,12886.0
2022-05-09 13:45:00,211.81,212.0,211.36,211.37,6378.0,197.8103,197.9878,197.3901,197.3994,6378.0
2022-05-09 13:50:00,211.34,211.51,210.9,211.12,13240.0,197.3714,197.5302,196.9605,197.1659,13240.0
2022-05-09 13:55:00,211.08,211.56,211.08,211.51,4759.0,197.1286,197.5769,197.1286,197.5302,4759.0
2022-05-09 14:00:00,211.37,211.83,211.31,211.61,6345.0,197.3994,197.829,197.3434,197.6235,6345.0
2022-05-09 14:05:00,211.73,211.85,211.28,211.5,14379.0,197.7356,197.8477,197.3154,197.5208,14379.0
2022-05-09 14:10:00,211.46,212.0,211.4,211.8,14139.0,197.4835,197.9878,197.4274,197.801,14139.0
2022-05-09 14:15:00,211.99,212.3,211.85,212.2,14314.0,197.9784,198.2679,197.8477,198.1746,14314.0
2022-05-09 14:20:00,212.07,212.07,211.8,211.83,5457.0,198.0531,198.0531,197.801,197.829,5457.0
2022-05-09 14:25:00,211.87,211.9,211.44,211.8,10953.0,197.8664,197.8944,197.4648,197.801,10953.0
2022-05-09 14:30:00,211.85,211.97,211.41,211.71,8402.0,197.8477,197.9598,197.4368,197.7169,8402.0
2022-05-09 14:35:00,211.84,212.05,211.5,211.89,8059.0,197.8383,198.0345,197.5208,197.885,8059.0
2022-05-09 14:40:00,211.71,211.94,211.47,211.73,11979.0,197.7169,197.9317,197.4928,197.7356,11979.0
2022-05-09 14:45:00,211.74,212.08,211.36,211.36,14938.0,197.745,198.0625,197.3901,197.3901,14938.0
2022-05-09 14:50:00,211.4,211.78,211.06,211.63,8706.0,197.4274,197.7823,197.1099,197.6422,8706.0
2022-05-09 14:55:00,211.79,212.06,211.63,211.63,7023.0,197.7917,198.0438,197.6422,197.6422,7023.0
2022-05-09 15:00:00,211.78,212.14,211.39,211.53,15233.0,197.7823,198.1185,197.4181,197.5488,15233.0
2022-05-09 15:05:00,211.41,212.17,211.35,211.42,12290.0,197.4368,198.1465,197.3807,197.4461,12290.0
2022-05-09 15:10:00,211.53,212.25,211.46,212.19,14140.0,197.5488,198.2212,197.4835,198.1652,14140.0
2022-05-09 15:15:00,212.15,212.24,211.66,211.95,27109.0,198.1279,198.2119,197.6702,197.9411,27109.0
2022-05-09 15:20:00,211.86,211.86,211.11,211.21,12412.0,197.857,197.857,197.1566,197.25,12412.0
2022-05-09 15:25:00,211.15,211.19,210.77,210.93,9084.0,197.194,197.2313,196.8391,196.9885,9084.0
2022-05-09 15:30:00,210.86,210.86,210.12,210.65,14681.0,196.9231,196.9231,196.232,196.727,14681.0
2022-05-09 15:35:00,210.71,210.86,210.5,210.75,14643.0,196.783,196.9231,196.5869,196.8204,14643.0
2022-05-09 15:40:00,210.63,210.75,210.21,210.29,16590.0,196.7083,196.8204,196.3161,196.3908,16590.0
2022-05-09 15:45:00,210.28,210.42,209.79,209.93,24621.0,196.3815,196.5122,195.9238,196.0546,24621.0
2022-05-09 15:50:00,210.04,210.11,209.14,209.57,55978.0,196.1573,196.2227,195.3168,195.7184,55978.0
2022-05-09 15:55:00,209.53,210.32,209.5,209.71,185121.0,195.681,196.4188,195.653,195.8491,185121.0
2022-05-10 09:30:00,212.67,214.73,212.67,213.93,37535.0,198.6135,200.5373,198.6135,199.7902,37535.0
2022-05-10 09:35:00,213.74,213.93,213.12,213.48,7572.0,199.6128,199.7902,199.0337,199.3699,7572.0
2022-05-10 09:40:00,213.31,213.31,211.87,211.87,23094.0,199.2112,199.2112,197.8664,197.8664,23094.0
2022-05-10 09:45:00,211.93,212.14,211.4,211.84,42107.0,197.9224,198.1185,197.4274,197.8383,42107.0
2022-05-10 09:50:00,211.83,212.0,211.24,211.89,28275.0,197.829,197.9878,197.278,197.885,28275.0
2022-05-10 09:55:00,211.91,212.92,211.73,212.92,16852.0,197.9037,198.847,197.7356,198.847,16852.0
2022-05-10 10:00:00,212.69,213.18,212.37,212.91,11680.0,198.6322,199.0898,198.3333,198.8376,11680.0
2022-05-10 10:05:00,212.99,213.55,212.77,212.97,21040.0,198.9123,199.4353,198.7069,198.8937,21040.0
2022-05-10 10:10:00,212.94,213.25,212.42,212.66,41213.0,198.8656,199.1552,198.38,198.6041,41213.0
2022-05-10 10:15:00,212.65,213.11,212.1,212.28,10312.0,198.5948,199.0244,198.0812,198.2493,10312.0
2022-05-10 10:20:00,212.32,212.32,211.26,211.55,15556.0,198.2866,198.2866,197.2967,197.5675,15556.0
2022-05-10 10:25:00,211.56,211.56,211.07,211.18,12763.0,197.5769,197.5769,197.1192,197.222,12763.0
2022-05-10 10:30:00,211.19,211.27,210.49,210.75,37572.0,197.2313,197.306,196.5776,196.8204,37572.0
2022-05-10 10:35:00,210.76,211.0,210.56,210.84,8075.0,196.8297,197.0539,196.6429,196.9044,8075.0
2022-05-10 10:40:00,210.75,210.83,210.33,210.65,27155.0,196.8204,196.8951,196.4281,196.727,27155.0
2022-05-10 10:45:00,210.66,210.66,209.93,210.14,7638.0,196.7363,196.7363,196.0546,196.2507,7638.0
2022-05-10 10:50:00,210.06,210.99,209.87,210.84,35356.0,196.176,197.0445,195.9986,196.9044,35356.0
2022-05-10 10:55:00,210.88,211.12,210.62,210.77,14744.0,196.9418,197.1659,196.699,196.8391,14744.0
2022-05-10 11:00:00,210.61,211.33,210.46,210.69,10177.0,196.6896,197.3621,196.5496,196.7644,10177.0
2022-05-10 11:05:00,210.75,210.75,210.29,210.62,41631.0,196.8204,196.8204,196.3908,196.699,41631.0
2022-05-10 11:10:00,210.47,211.37,210.45,210.62,39396.0,196.5589,197.3994,196.5402,196.699,39396.0
2022-05-10 11:15:00,210.62,211.24,210.35,211.13,62056.0,196.699,197.278,196.4468,197.1753,62056.0
2022-05-10 11:20:00,211.24,211.24,210.58,210.63,23980.0,197.278,197.278,196.6616,196.7083,23980.0
2022-05-10 11:25:00,210.43,210.67,209.79,210.33,11557.0,196.5215,196.7457,195.9238,196.4281,11557.0
2022-05-10 11:30:00,210.41,210.8,209.58,210.26,10532.0,196.5029,196.8671,195.7277,196.3628,10532.0
2022-05-10 11:35:00,210.42,211.29,210.36,211.11,46592.0,196.5122,197.3247,196.4562,197.1566,46592.0
2022-05-10 11:40:00,211.11,211.24,210.54,211.04,7206.0,197.1566,197.278,196.6243,197.0912,7206.0
2022-05-10 11:45:00,211.09,211.09,210.42,210.62,6814.0,197.1379,197.1379,196.5122,196.699,6814.0
2022-05-10 11:50:00,210.48,210.86,210.26,210.86,5527.0,196.5682,196.9231,196.3628,196.9231,5527.0
2022-05-10 11:55:00,210.66,211.19,210.14,210.91,26300.0,196.7363,197.2313,196.2507,196.9698,26300.0
2022-05-10 12:00:00,210.95,211.26,210.68,211.26,7328.0,197.0072,197.2967,196.755,197.2967,7328.0
2022-05-10 12:05:00,211.24,211.24,210.68,210.73,6253.0,197.278,197.278,196.755,196.8017,6253.0
2022-05-10 12:10:00,210.67,211.11,210.42,210.88,5416.0,196.7457,197.1566,196.5122,196.9418,5416.0
2022-05-10 12:15:00,210.75,211.09,210.18,210.18,61594.0,196.8204,197.1379,196.2881,196.2881,61594.0
2022-05-10 12:20:00,210.03,210.04,209.68,209.81,7859.0,196.148,196.1573,195.8211,195.9425,7859.0
2022-05-10 12:25:00,209.91,210.15,209.83,210.08,3839.0,196.0359,196.26,195.9612,196.1947,3839.0
2022-05-10 12:30:00,209.97,210.35,209.34,209.85,9315.0,196.0919,196.4468,195.5036,195.9799,9315.0
2022-05-10 12:35:00,209.77,210.43,209.76,210.25,8156.0,195.9052,196.5215,195.8958,196.3534,8156.0
2022-05-10 12:40:00,210.27,210.84,210.26,210.59,6844.0,196.3721,196.9044,196.3628,196.671,6844.0
2022-05-10 12:45:00,210.8,211.36,210.69,211.06,6302.0,196.8671,197.3901,196.7644,197.1099,6302.0
2022-05-10 12:50:00,211.0,211.0,210.6,210.83,4476.0,197.0539,197.0539,196.6803,196.8951,4476.0
2022-05-10 12:55:00,210.67,211.14,210.66,211.05,7359.0,196.7457,197.1846,196.7363,197.1006,7359.0
2022-05-10 13:00:00,210.94,211.79,210.91,211.47,9801.0,196.9978,197.7917,196.9698,197.4928,9801.0
2022-05-10 13:05:00,211.63,211.82,211.32,211.77,18445.0,197.6422,197.8197,197.3527,197.773,18445.0
2022-05-10 13:10:00,211.49,211.79,211.24,211.66,20371.0,197.5115,197.7917,197.278,197.6702,20371.0
2022-05-10 13:15:00,211.75,212.0,211.2,211.23,19741.0,197.7543,197.9878,197.2406,197.2687,19741.0
2022-05-10 13:20:00,211.37,211.6,211.07,211.32,3836.0,197.3994,197.6142,197.1192,197.3527,3836.0
2022-05-10 13:25:00,211.5,212.22,211.5,212.22,12502.0,197.5208,198.1932,197.5208,198.1932,12502.0
2022-05-10 13:30:00,212.24,212.48,211.96,212.4,21055.0,198.2119,198.436,197.9504,198.3613,21055.0
2022-05-10 13:35:00,212.44,212.97,212.44,212.82,22554.0,198.3987,198.8937,198.3987,198.7536,22554.0
2022-05-10 13:40:00,212.95,213.61,212.89,213.59,18102.0,198.875,199.4914,198.8189,199.4727,18102.0
2022-05-10 13:45:00,213.61,214.55,213.51,214.48,12035.0,199.4914,200.3692,199.398,200.3039,12035.0
2022-05-10 13:50:00,214.56,214.59,214.24,214.39,7101.0,200.3786,200.4066,200.0797,200.2198,7101.0
2022-05-10 13:55:00,214.44,214.78,214.33,214.78,4744.0,200.2665,200.584,200.1638,200.584,4744.0
2022-05-10 14:00:00,214.82,214.87,214.35,214.69,7548.0,200.6214,200.6681,200.1824,200.5,7548.0
2022-05-10 14:05:00,214.7,214.7,214.09,214.23,4922.0,200.5093,200.5093,199.9396,200.0704,4922.0
2022-05-10 14:10:00,214.27,214.81,214.08,214.58,4900.0,200.1077,200.612,199.9303,200.3972,4900.0
2022-05-10 14:15:00,214.65,214.66,213.64,214.21,9335.0,200.4626,200.472,199.5194,200.0517,9335.0
2022-05-10 14:20:00,214.19,214.41,213.75,214.01,4669.0,200.033,200.2385,199.6221,199.8649,4669.0
2022-05-10 14:25:00,213.81,213.87,213.27,213.76,11045.0,199.6781,199.7342,199.1738,199.6314,11045.0
2022-05-10 14:30:00,213.73,213.96,213.55,213.73,7423.0,199.6034,199.8182,199.4353,199.6034,7423.0
2022-05-10 14:35:00,213.77,214.03,213.57,213.82,5386.0,199.6408,199.8836,199.454,199.6875,5386.0
2022-05-10 14:40:00,213.7,214.47,213.57,214.44,8100.0,199.5754,200.2945,199.454,200.2665,8100.0
2022-05-10 14:45:00,214.45,214.45,213.42,213.84,17306.0,200.2758,200.2758,199.3139,199.7062,17306.0
2022-05-10 14:50:00,213.97,214.03,213.52,213.69,5043.0,199.8276,199.8836,199.4073,199.5661,5043.0
2022-05-10 14:55:00,213.85,213.86,213.14,213.35,5229.0,199.7155,199.7248,199.0524,199.2485,5229.0
2022-05-10 15:00:00,213.53,214.05,213.37,213.77,6789.0,199.4166,199.9023,199.2672,199.6408,6789.0
2022-05-10 15:05:00,213.84,214.23,213.64,213.64,16842.0,199.7062,200.0704,199.5194,199.5194,16842.0
2022-05-10 15:10:00,213.86,214.19,213.63,213.93,4764.0,199.7248,200.033,199.51,199.7902,4764.0
2022-05-10 15:15:00,214.0,214.08,213.58,213.88,7873.0,199.8556,199.9303,199.4633,199.7435,7873.0
2022-05-10 15:20:00,213.96,214.02,213.03,213.03,14373.0,199.8182,199.8743,198.9497,198.9497,14373.0
2022-05-10 15:25:00,213.15,213.2,212.63,212.8,11635.0,199.0618,199.1085,198.5761,198.7349,11635.0
2022-05-10 15:30:00,212.78,212.78,212.31,212.51,23577.0,198.7162,198.7162,198.2773,198.4641,23577.0
2022-05-10 15:35:00,212.5,212.56,211.95,211.96,17901.0,198.4547,198.5108,197.9411,197.9504,17901.0
2022-05-10 15:40:00,211.95,212.26,211.85,212.09,6951.0,197.9411,198.2306,197.8477,198.0718,6951.0
2022-05-10 15:45:00,212.06,212.68,211.92,212.42,13941.0,198.0438,198.6228,197.9131,198.38,13941.0
2022-05-10 15:50:00,212.07,212.75,211.97,212.63,16974.0,198.0531,198.6882,197.9598,198.5761,16974.0
2022-05-10 15:55:00,212.6,212.76,212.15,212.28,58893.0,198.5481,198.6975,198.1279,198.2493,58893.0
2022-05-11 09:30:00,210.96,212.18,210.0,211.46,33040.0,197.0165,198.1559,196.12,197.4835,33040.0
2022-05-11 09:35:00,211.29,212.14,211.0,211.33,5065.0,197.3247,198.1185,197.0539,197.3621,5065.0
2022-05-11 09:40:00,211.11,212.79,211.09,212.79,3236.0,197.1566,198.7256,197.1379,198.7256,3236.0
2022-05-11 09:45:00,213.08,213.64,212.28,213.42,8100.0,198.9964,199.5194,198.2493,199.3139,8100.0
2022-05-11 09:50:00,213.21,213.78,212.73,212.86,8110.0,199.1178,199.6501,198.6695,198.7909,8110.0
2022-05-11 09:55:00,212.97,213.61,212.73,213.23,4281.0,198.8937,199.4914,198.6695,199.1365,4281.0
2022-05-11 10:00:00,213.27,213.45,212.57,212.89,11946.0,199.1738,199.3419,198.5201,198.8189,11946.0
2022-05-11 10:05:00,212.58,213.02,211.87,212.03,8473.0,198.5294,198.9404,197.8664,198.0158,8473.0
2022-05-11 10:10:00,211.92,212.31,211.58,212.0,7760.0,197.9131,198.2773,197.5955,197.9878,7760.0
2022-05-11 10:15:00,211.89,212.43,211.55,212.27,5511.0,197.885,198.3893,197.5675,198.2399,5511.0
2022-05-11 10:20:00,212.25,212.88,211.88,212.57,9247.0,198.2212,198.8096,197.8757,198.5201,9247.0
2022-05-11 10:25:00,212.39,212.58,211.96,212.58,3422.0,198.352,198.5294,197.9504,198.5294,3422.0
2022-05-11 10:30:00,212.38,212.61,211.95,212.42,8823.0,198.3427,198.5575,197.9411,198.38,8823.0
2022-05-11 10:35:00,212.48,213.21,212.01,212.87,5726.0,198.436,199.1178,197.9971,198.8003,5726.0
2022-05-11 10:40:00,213.04,213.3,212.87,213.3,3198.0,198.959,199.2018,198.8003,199.2018,3198.0
2022-05-11 10:45:00,213.18,213.37,212.92,213.08,5354.0,199.0898,199.2672,198.847,198.9964,5354.0
2022-05-11 10:50:00,213.01,213.05,212.2,212.44,9323.0,198.931,198.9684,198.1746,198.3987,9323.0
2022-05-11 10:55:00,212.34,212.5,211.82,212.36,10501.0,198.3053,198.4547,197.8197,198.324,10501.0
2022-05-11 11:00:00,212.13,212.35,211.56,212.25,11009.0,198.1092,198.3146,197.5769,198.2212,11009.0
2022-05-11 11:05:00,212.24,212.28,211.81,212.06,5273.0,198.2119,198.2493,197.8103,198.0438,5273.0
2022-05-11 11:10:00,212.24,212.91,212.24,212.87,6706.0,198.2119,198.8376,198.2119,198.8003,6706.0
2022-05-11 11:15:00,212.96,213.08,211.94,212.07,4042.0,198.8843,198.9964,197.9317,198.0531,4042.0
2022-05-11 11:20:00,211.98,212.74,211.98,212.53,3698.0,197.9691,198.6789,197.9691,198.4827,3698.0
2022-05-11 11:25:00,212.42,213.19,212.42,213.18,5853.0,198.38,199.0991,198.38,199.0898,5853.0
2022-05-11 11:30:00,213.05,213.39,212.91,213.36,3033.0,198.9684,199.2859,198.8376,199.2579,3033.0
2022-05-11 11:35:00,213.29,214.03,213.09,214.01,3905.0,199.1925,199.8836,199.0057,199.8649,3905.0
2022-05-11 11:40:00,213.89,213.95,213.52,213.52,3476.0,199.7529,199.8089,199.4073,199.4073,3476.0
2022-05-11 11:45:00,213.6,213.6,213.0,213.15,3255.0,199.482,199.482,198.9217,199.0618,3255.0
2022-05-11 11:50:00,213.17,213.27,212.9,212.9,5599.0,199.0804,199.1738,198.8283,198.8283,5599.0
2022-05-11 11:55:00,212.96,213.03,212.72,212.96,4615.0,198.8843,198.9497,198.6602,198.8843,4615.0
2022-05-11 12:00:00,212.87,212.87,212.54,212.55,6080.0,198.8003,198.8003,198.4921,198.5014,6080.0
2022-05-11 12:05:00,212.64,212.83,212.26,212.41,3959.0,198.5855,198.7629,198.2306,198.3707,3959.0
2022-05-11 12:10:00,212.26,212.7,212.09,212.42,3424.0,198.2306,198.6415,198.0718,198.38,3424.0
2022-05-11 12:15:00,212.6,212.68,212.34,212.38,4306.0,198.5481,198.6228,198.3053,198.3427,4306.0
2022-05-11 12:20:00,212.28,213.31,212.28,213.18,2606.0,198.2493,199.2112,198.2493,199.0898,2606.0
2022-05-11 12:25:00,213.1,213.19,211.89,211.96,8063.0,199.0151,199.0991,197.885,197.9504,8063.0
2022-05-11 12:30:00,211.86,212.43,211.83,212.38,24349.0,197.857,198.3893,197.829,198.3427,24349.0
2022-05-11 12:35:00,212.47,212.83,212.42,212.44,4814.0,198.4267,198.7629,198.38,198.3987,4814.0
2022-05-11 12:40:00,212.46,212.8,212.19,212.36,2938.0,198.4174,198.7349,198.1652,198.324,2938.0
2022-05-11 12:45:00,212.37,212.71,212.28,212.71,3931.0,198.3333,198.6508,198.2493,198.6508,3931.0
2022-05-11 12:50:00,212.57,212.58,212.17,212.17,3620.0,198.5201,198.5294,198.1465,198.1465,3620.0
2022-05-11 12:55:00,212.26,212.29,211.94,212.01,4923.0,198.2306,198.2586,197.9317,197.9971,4923.0
2022-05-11 13:00:00,211.91,211.91,211.37,211.4,8550.0,197.9037,197.9037,197.3994,197.4274,8550.0
2022-05-11 13:05:00,211.26,211.49,210.82,211.04,12101.0,197.2967,197.5115,196.8858,197.0912,12101.0
2022-05-11 13:10:00,211.0,211.48,211.0,211.36,8878.0,197.0539,197.5021,197.0539,197.3901,8878.0
2022-05-11 13:15:00,211.48,211.68,211.02,211.04,7299.0,197.5021,197.6889,197.0725,197.0912,7299.0
2022-05-11 13:20:00,211.04,211.32,210.7,211.26,8707.0,197.0912,197.3527,196.7737,197.2967,8707.0
2022-05-11 13:25:00,211.26,211.46,210.73,210.82,4138.0,197.2967,197.4835,196.8017,196.8858,4138.0
2022-05-11 13:30:00,210.72,210.91,210.44,210.84,13113.0,196.7924,196.9698,196.5309,196.9044,13113.0
2022-05-11 13:35:00,210.81,210.91,209.93,210.0,11861.0,196.8764,196.9698,196.0546,196.12,11861.0
2022-05-11 13:40:00,209.86,209.99,209.66,209.83,22852.0,195.9892,196.1106,195.8024,195.9612,22852.0
2022-05-11 13:45:00,209.85,209.86,209.04,209.4,15634.0,195.9799,195.9892,195.2234,195.5596,15634.0
2022-05-11 13:50:00,209.4,209.56,208.91,208.98,9932.0,195.5596,195.709,195.102,195.1674,9932.0
2022-05-11 13:55:00,209.17,209.33,208.86,209.03,9303.0,195.3448,195.4942,195.0553,195.2141,9303.0
2022-05-11 14:00:00,208.92,209.8,208.92,209.79,9721.0,195.1113,195.9332,195.1113,195.9238,9721.0
2022-05-11 14:05:00,209.72,209.73,209.11,209.17,6446.0,195.8585,195.8678,195.2888,195.3448,6446.0
2022-05-11 14:10:00,208.95,209.44,208.95,209.29,7964.0,195.1394,195.597,195.1394,195.4569,7964.0
2022-05-11 14:15:00,209.37,209.46,208.96,209.31,16783.0,195.5316,195.6157,195.1487,195.4756,16783.0
2022-05-11 14:20:00,209.3,209.56,208.68,209.38,21308.0,195.4662,195.709,194.8872,195.5409,21308.0
2022-05-11 14:25:00,209.35,209.95,209.19,209.38,12795.0,195.5129,196.0733,195.3635,195.5409,12795.0
2022-05-11 14:30:00,209.32,209.63,208.94,209.62,15921.0,195.4849,195.7744,195.13,195.7651,15921.0
2022-05-11 14:35:00,209.54,209.81,209.12,209.34,13355.0,195.6904,195.9425,195.2981,195.5036,13355.0
2022-05-11 14:40:00,209.27,210.15,208.95,210.15,14362.0,195.4382,196.26,195.1394,196.26,14362.0
2022-05-11 14:45:00,210.09,210.37,209.26,209.31,15219.0,196.204,196.4655,195.4289,195.4756,15219.0
2022-05-11 14:50:00,209.34,209.34,208.41,208.49,13263.0,195.5036,195.5036,194.6351,194.7098,13263.0
2022-05-11 14:55:00,208.52,208.74,208.28,208.42,10176.0,194.7378,194.9432,194.5136,194.6444,10176.0
2022-05-11 15:00:00,208.39,208.7,208.17,208.58,14484.0,194.6164,194.9059,194.4109,194.7938,14484.0
2022-05-11 15:05:00,208.62,209.09,208.33,208.99,8794.0,194.8312,195.2701,194.5603,195.1767,8794.0
2022-05-11 15:10:00,208.96,209.17,208.54,208.71,10810.0,195.1487,195.3448,194.7565,194.9152,10810.0
2022-05-11 15:15:00,208.69,209.09,208.32,208.7,13280.0,194.8965,195.2701,194.551,194.9059,13280.0
2022-05-11 15:20:00,208.66,209.1,208.48,208.71,21360.0,194.8685,195.2794,194.7004,194.9152,21360.0
2022-05-11 15:25:00,208.71,209.35,208.66,208.81,16754.0,194.9152,195.5129,194.8685,195.0086,16754.0
2022-05-11 15:30:00,208.81,209.15,208.54,208.73,18871.0,195.0086,195.3261,194.7565,194.9339,18871.0
2022-05-11 15:35:00,208.71,208.81,208.32,208.37,14537.0,194.9152,195.0086,194.551,194.5977,14537.0
2022-05-11 15:40:00,208.42,208.71,208.36,208.53,17033.0,194.6444,194.9152,194.5884,194.7471,17033.0
2022-05-11 15:45:00,208.46,208.57,208.01,208.01,21227.0,194.6817,194.7845,194.2615,194.2615,21227.0
2022-05-11 15:50:00,208.09,208.38,207.77,208.22,33230.0,194.3362,194.607,194.0374,194.4576,33230.0
2022-05-11 15:55:00,208.35,208.58,208.16,208.53,65442.0,194.579,194.7938,194.4016,194.7471,65442.0
2022-05-12 09:30:00,207.34,208.87,207.14,207.4,36055.0,193.6358,195.0646,193.449,193.6918,36055.0
2022-05-12 09:35:00,207.56,207.83,206.14,207.02,15778.0,193.8412,194.0934,192.5151,193.3369,15778.0
2022-05-12 09:40:00,207.14,207.63,206.96,207.47,13280.0,193.449,193.9066,193.2809,193.7572,13280.0
2022-05-12 09:45:00,207.24,208.31,207.07,207.8,5259.0,193.5424,194.5417,193.3836,194.0654,5259.0
2022-05-12 09:50:00,207.54,207.61,207.09,207.44,6441.0,193.8226,193.8879,193.4023,193.7292,6441.0
2022-05-12 09:55:00,207.23,207.29,206.47,206.75,4224.0,193.533,193.5891,192.8233,193.0848,4224.0
2022-05-12 10:00:00,206.63,207.0,206.44,206.79,5602.0,192.9727,193.3182,192.7953,193.1221,5602.0
2022-05-12 10:05:00,206.83,207.59,206.83,207.45,17951.0,193.1595,193.8693,193.1595,193.7385,17951.0
2022-05-12 10:10:00,207.25,207.63,207.03,207.58,26446.0,193.5517,193.9066,193.3463,193.8599,26446.0
2022-05-12 10:15:00,207.58,207.69,207.23,207.26,11584.0,193.8599,193.9626,193.533,193.5611,11584.0
2022-05-12 10:20:00,207.19,208.32,207.16,208.32,26915.0,193.4957,194.551,193.4677,194.551,26915.0
2022-05-12 10:25:00,208.31,208.5,207.13,207.27,16794.0,194.5417,194.7191,193.4397,193.5704,16794.0
2022-05-12 10:30:00,207.38,207.44,206.48,206.7,4973.0,193.6731,193.7292,192.8326,193.0381,4973.0
2022-05-12 10:35:00,206.57,207.59,206.57,207.59,8064.0,192.9167,193.8693,192.9167,193.8693,8064.0
2022-05-12 10:40:00,207.39,207.39,206.45,206.57,10624.0,193.6825,193.6825,192.8046,192.9167,10624.0
2022-05-12 10:45:00,206.72,207.34,206.58,207.11,7075.0,193.0568,193.6358,192.926,193.421,7075.0
2022-05-12 10:50:00,207.25,207.64,206.95,206.97,14631.0,193.5517,193.9159,193.2716,193.2902,14631.0
2022-05-12 10:55:00,207.12,207.63,207.03,207.52,12799.0,193.4303,193.9066,193.3463,193.8039,12799.0
2022-05-12 11:00:00,207.53,207.7,206.91,207.62,11736.0,193.8132,193.972,193.2342,193.8973,11736.0
2022-05-12 11:05:00,207.71,207.92,207.35,207.91,25724.0,193.9813,194.1774,193.6451,194.1681,25724.0
2022-05-12 11:10:00,208.11,208.2,207.31,207.31,8410.0,194.3549,194.4389,193.6078,193.6078,8410.0
2022-05-12 11:15:00,207.18,207.47,206.9,207.12,6839.0,193.4864,193.7572,193.2249,193.4303,6839.0
2022-05-12 11:20:00,207.12,207.15,206.57,206.58,4633.0,193.4303,193.4583,192.9167,192.926,4633.0
2022-05-12 11:25:00,206.63,206.8,206.18,206.51,4275.0,192.9727,193.1315,192.5524,192.8606,4275.0
2022-05-12 11:30:00,206.43,206.52,205.8,206.11,9670.0,192.7859,192.87,192.1976,192.4871,9670.0
2022-05-12 11:35:00,206.12,206.3,205.91,205.91,5551.0,192.4964,192.6645,192.3003,192.3003,5551.0
2022-05-12 11:40:00,206.12,206.19,205.7,205.81,2207.0,192.4964,192.5618,192.1042,192.2069,2207.0
2022-05-12 11:45:00,205.62,205.81,205.31,205.54,3111.0,192.0295,192.2069,191.7399,191.9547,3111.0
2022-05-12 11:50:00,205.43,205.54,204.95,205.28,6741.0,191.852,191.9547,191.4037,191.7119,6741.0
2022-05-12 11:55:00,205.2,205.2,204.87,204.88,8062.0,191.6372,191.6372,191.329,191.3384,8062.0
2022-05-12 12:00:00,204.89,205.34,204.82,205.25,3200.0,191.3477,191.768,191.2823,191.6839,3200.0
2022-05-12 12:05:00,205.25,205.5,205.04,205.43,4272.0,191.6839,191.9174,191.4878,191.852,4272.0
2022-05-12 12:10:00,205.28,205.73,205.03,205.71,4798.0,191.7119,192.1322,191.4785,192.1135,4798.0
2022-05-12 12:15:00,205.68,205.92,205.29,205.69,5116.0,192.0855,192.3096,191.7213,192.0948,5116.0
2022-05-12 12:20:00,205.58,206.13,205.56,205.9,4683.0,191.9921,192.5058,191.9734,192.291,4683.0
2022-05-12 12:25:00,205.91,206.36,205.91,206.28,6124.0,192.3003,192.7205,192.3003,192.6458,6124.0
2022-05-12 12:30:00,206.28,206.92,206.27,206.78,3920.0,192.6458,193.2435,192.6365,193.1128,3920.0
2022-05-12 12:35:00,206.79,206.79,206.25,206.33,5935.0,193.1221,193.1221,192.6178,192.6925,5935.0
2022-05-12 12:40:00,206.18,206.75,205.71,206.75,5268.0,192.5524,193.0848,192.1135,193.0848,5268.0
2022-05-12 12:45:00,206.65,206.75,206.25,206.3,4482.0,192.9914,193.0848,192.6178,192.6645,4482.0
2022-05-12 12:50:00,206.3,206.69,206.2,206.46,5554.0,192.6645,193.0287,192.5711,192.8139,5554.0
2022-05-12 12:55:00,206.5,206.77,206.09,206.11,5484.0,192.8513,193.1034,192.4684,192.4871,5484.0
2022-05-12 13:00:00,205.91,206.47,205.88,206.04,3900.0,192.3003,192.8233,192.2723,192.4217,3900.0
2022-05-12 13:05:00,205.82,206.05,205.71,205.74,7959.0,192.2162,192.431,192.1135,192.1415,7959.0
2022-05-12 13:10:00,205.87,206.41,205.73,205.78,8004.0,192.2629,192.7672,192.1322,192.1789,8004.0
2022-05-12 13:15:00,205.81,206.23,205.66,205.78,6496.0,192.2069,192.5991,192.0668,192.1789,6496.0
2022-05-12 13:20:00,205.86,206.05,205.74,205.88,4554.0,192.2536,192.431,192.1415,192.2723,4554.0
2022-05-12 13:25:00,205.87,205.95,205.62,205.81,4877.0,192.2629,192.3376,192.0295,192.2069,4877.0
2022-05-12 13:30:00,205.74,206.04,205.44,205.75,6324.0,192.1415,192.4217,191.8614,192.1509,6324.0
2022-05-12 13:35:00,205.71,205.88,205.25,205.39,7594.0,192.1135,192.2723,191.6839,191.8147,7594.0
2022-05-12 13:40:00,205.3,205.37,205.11,205.17,8793.0,191.7306,191.796,191.5532,191.6092,8793.0
2022-05-12 13:45:00,205.08,205.27,204.61,204.62,8692.0,191.5252,191.7026,191.0862,191.0956,8692.0
2022-05-12 13:50:00,204.57,204.95,204.56,204.95,3642.0,191.0489,191.4037,191.0395,191.4037,3642.0
2022-05-12 13:55:00,205.04,205.54,204.95,205.23,16998.0,191.4878,191.9547,191.4037,191.6652,16998.0
2022-05-12 14:00:00,205.39,205.67,205.17,205.61,7385.0,191.8147,192.0762,191.6092,192.0201,7385.0
2022-05-12 14:05:00,205.46,205.54,205.13,205.21,8889.0,191.88,191.9547,191.5718,191.6466,8889.0
2022-05-12 14:10:00,205.25,205.44,205.05,205.33,6893.0,191.6839,191.8614,191.4971,191.7586,6893.0
2022-05-12 14:15:00,205.39,205.47,205.01,205.47,2650.0,191.8147,191.8894,191.4598,191.8894,2650.0
2022-05-12 14:20:00,205.57,205.78,205.01,205.03,8755.0,191.9828,192.1789,191.4598,191.4785,8755.0
2022-05-12 14:25:00,205.01,205.23,204.95,205.06,4772.0,191.4598,191.6652,191.4037,191.5065,4772.0
2022-05-12 14:30:00,205.05,205.24,204.51,204.91,3891.0,191.4971,191.6746,190.9928,191.3664,3891.0
2022-05-12 14:35:00,204.89,204.89,204.65,204.72,4380.0,191.3477,191.3477,191.1236,191.1889,4380.0
2022-05-12 14:40:00,204.75,204.84,204.45,204.71,5976.0,191.217,191.301,190.9368,191.1796,5976.0
2022-05-12 14:45:00,204.71,204.9,204.59,204.73,4504.0,191.1796,191.357,191.0675,191.1983,4504.0
2022-05-12 14:50:00,204.61,205.01,204.48,204.86,3994.0,191.0862,191.4598,190.9648,191.3197,3994.0
2022-05-12 14:55:00,204.87,205.03,204.45,204.55,15918.0,191.329,191.4785,190.9368,191.0302,15918.0
2022-05-12 15:00:00,204.6,205.03,204.37,205.03,8733.0,191.0769,191.4785,190.8621,191.4785,8733.0
2022-05-12 15:05:00,204.93,205.02,204.36,204.61,9932.0,191.3851,191.4691,190.8527,191.0862,9932.0
2022-05-12 15:10:00,204.6,204.84,204.32,204.76,7432.0,191.0769,191.301,190.8154,191.2263,7432.0
2022-05-12 15:15:00,204.81,205.65,204.77,205.57,15978.0,191.273,192.0575,191.2356,191.9828,15978.0
2022-05-12 15:20:00,205.52,206.34,205.39,206.02,26214.0,191.9361,192.7019,191.8147,192.403,26214.0
2022-05-12 15:25:00,206.02,206.33,205.27,205.35,8499.0,192.403,192.6925,191.7026,191.7773,8499.0
2022-05-12 15:30:00,205.34,206.05,205.3,205.81,20641.0,191.768,192.431,191.7306,192.2069,20641.0
2022-05-12 15:35:00,205.67,206.12,205.52,206.08,24002.0,192.0762,192.4964,191.9361,192.4591,24002.0
2022-05-12 15:40:00,206.15,206.45,205.91,206.09,22100.0,192.5244,192.8046,192.3003,192.4684,22100.0
2022-05-12 15:45:00,205.98,206.5,205.86,206.04,21647.0,192.3657,192.8513,192.2536,192.4217,21647.0
2022-05-12 15:50:00,206.15,207.12,206.09,206.4,51665.0,192.5244,193.4303,192.4684,192.7579,51665.0
2022-05-12 15:55:00,206.42,207.51,206.36,207.42,95683.0,192.7766,193.7945,192.7205,193.7105,95683.0
2022-05-13 09:30:00,209.27,209.83,207.51,207.94,27373.0,195.4382,195.9612,193.7945,194.1961,27373.0
2022-05-13 09:35:00,207.75,208.86,207.44,208.12,11967.0,194.0187,195.0553,193.7292,194.3642,11967.0
2022-05-13 09:40:00,208.27,208.75,207.51,208.27,15165.0,194.5043,194.9526,193.7945,194.5043,15165.0
2022-05-13 09:45:00,208.31,208.31,207.5,207.5,13780.0,194.5417,194.5417,193.7852,193.7852,13780.0
2022-05-13 09:50:00,207.61,208.58,207.44,208.41,29604.0,193.8879,194.7938,193.7292,194.6351,29604.0
2022-05-13 09:55:00,208.42,208.92,208.16,208.73,24212.0,194.6444,195.1113,194.4016,194.9339,24212.0
2022-05-13 10:00:00,208.78,209.25,208.6,208.94,53278.0,194.9806,195.4195,194.8125,195.13,53278.0
2022-05-13 10:05:00,208.91,209.0,208.3,209.0,14409.0,195.102,195.1861,194.5323,195.1861,14409.0
2022-05-13 10:10:00,208.92,209.38,208.86,208.97,22363.0,195.1113,195.5409,195.0553,195.158,22363.0
2022-05-13 10:15:00,209.06,209.11,208.72,209.06,7179.0,195.2421,195.2888,194.9246,195.2421,7179.0
2022-05-13 10:20:00,209.22,209.85,209.22,209.66,9595.0,195.3915,195.9799,195.3915,195.8024,9595.0
2022-05-13 10:25:00,209.68,209.84,209.43,209.68,10213.0,195.8211,195.9705,195.5876,195.8211,10213.0
2022-05-13 10:30:00,209.67,209.7,209.43,209.5,12170.0,195.8118,195.8398,195.5876,195.653,12170.0
2022-05-13 10:35:00,209.5,209.55,209.26,209.29,16177.0,195.653,195.6997,195.4289,195.4569,16177.0
2022-05-13 10:40:00,209.39,209.39,208.8,208.8,9814.0,195.5503,195.5503,194.9993,194.9993,9814.0
2022-05-13 10:45:00,208.81,209.09,208.68,208.74,14407.0,195.0086,195.2701,194.8872,194.9432,14407.0
2022-05-13 10:50:00,208.65,209.12,208.61,208.99,11727.0,194.8592,195.2981,194.8218,195.1767,11727.0
2022-05-13 10:55:00,209.06,209.19,208.82,208.98,19324.0,195.2421,195.3635,195.018,195.1674,19324.0
2022-05-13 11:00:00,208.98,209.07,208.59,208.61,15606.0,195.1674,195.2514,194.8032,194.8218,15606.0
2022-05-13 11:05:00,208.67,209.09,208.66,208.97,16835.0,194.8779,195.2701,194.8685,195.158,16835.0
2022-05-13 11:10:00,209.0,209.1,208.76,208.78,12104.0,195.1861,195.2794,194.9619,194.9806,12104.0
2022-05-13 11:15:00,208.75,208.96,208.54,208.59,7471.0,194.9526,195.1487,194.7565,194.8032,7471.0
2022-05-13 11:20:00,208.66,209.04,208.6,208.88,7667.0,194.8685,195.2234,194.8125,195.074,7667.0
2022-05-13 11:25:00,208.88,209.03,208.73,208.97,12707.0,195.074,195.2141,194.9339,195.158,12707.0
2022-05-13 11:30:00,208.93,209.09,208.74,208.74,13535.0,195.1207,195.2701,194.9432,194.9432,13535.0
2022-05-13 11:35:00,208.78,209.13,208.76,209.11,12338.0,194.9806,195.3075,194.9619,195.2888,12338.0
2022-05-13 11:40:00,209.15,209.17,208.72,208.81,6738.0,195.3261,195.3448,194.9246,195.0086,6738.0
2022-05-13 11:45:00,208.75,208.88,208.72,208.78,4869.0,194.9526,195.074,194.9246,194.9806,4869.0
2022-05-13 11:50:00,208.78,209.21,208.78,209.21,17189.0,194.9806,195.3822,194.9806,195.3822,17189.0
2022-05-13 11:55:00,209.2,209.98,209.14,209.7,24146.0,195.3728,196.1013,195.3168,195.8398,24146.0
2022-05-13 12:00:00,209.58,209.59,209.12,209.17,15866.0,195.7277,195.7371,195.2981,195.3448,15866.0
2022-05-13 12:05:00,209.17,209.57,209.17,209.48,7330.0,195.3448,195.7184,195.3448,195.6343,7330.0
2022-05-13 12:10:00,209.62,209.82,209.5,209.65,14007.0,195.7651,195.9519,195.653,195.7931,14007.0
2022-05-13 12:15:00,209.6,209.68,209.49,209.63,8035.0,195.7464,195.8211,195.6437,195.7744,8035.0
2022-05-13 12:20:00,209.64,209.66,209.35,209.36,11787.0,195.7838,195.8024,195.5129,195.5223,11787.0
2022-05-13 12:25:00,209.34,209.35,209.12,209.26,16241.0,195.5036,195.5129,195.2981,195.4289,16241.0
2022-05-13 12:30:00,209.3,209.56,209.24,209.24,17076.0,195.4662,195.709,195.4102,195.4102,17076.0
2022-05-13 12:35:00,209.2,209.28,209.0,209.04,10708.0,195.3728,195.4476,195.1861,195.2234,10708.0
2022-05-13 12:40:00,209.05,209.24,209.0,209.04,11517.0,195.2328,195.4102,195.1861,195.2234,11517.0
2022-05-13 12:45:00,209.06,209.2,209.0,209.02,7292.0,195.2421,195.3728,195.1861,195.2047,7292.0
2022-05-13 12:50:00,208.99,209.18,208.87,209.04,3300.0,195.1767,195.3542,195.0646,195.2234,3300.0
2022-05-13 12:55:00,209.2,209.35,209.1,209.29,4905.0,195.3728,195.5129,195.2794,195.4569,4905.0
2022-05-13 13:00:00,209.3,209.46,208.99,208.99,11078.0,195.4662,195.6157,195.1767,195.1767,11078.0
2022-05-13 13:05:00,208.94,208.99,208.75,208.88,5877.0,195.13,195.1767,194.9526,195.074,5877.0
2022-05-13 13:10:00,208.8,209.07,208.77,209.03,7895.0,194.9993,195.2514,194.9713,195.2141,7895.0
2022-05-13 13:15:00,209.03,209.03,208.56,208.76,5670.0,195.2141,195.2141,194.7751,194.9619,5670.0
2022-05-13 13:20:00,208.76,208.87,208.54,208.78,3916.0,194.9619,195.0646,194.7565,194.9806,3916.0
2022-05-13 13:25:00,208.86,208.95,208.5,208.5,4766.0,195.0553,195.1394,194.7191,194.7191,4766.0
2022-05-13 13:30:00,208.54,208.62,208.46,208.55,2455.0,194.7565,194.8312,194.6817,194.7658,2455.0
2022-05-13 13:35:00,208.5,208.61,208.34,208.46,5353.0,194.7191,194.8218,194.5697,194.6817,5353.0
2022-05-13 13:40:00,208.42,208.45,208.05,208.14,9351.0,194.6444,194.6724,194.2988,194.3829,9351.0
2022-05-13 13:45:00,208.08,208.36,208.0,208.36,5340.0,194.3269,194.5884,194.2522,194.5884,5340.0
2022-05-13 13:50:00,208.3,208.48,208.16,208.34,4704.0,194.5323,194.7004,194.4016,194.5697,4704.0
2022-05-13 13:55:00,208.37,208.38,207.92,208.01,7308.0,194.5977,194.607,194.1774,194.2615,7308.0
2022-05-13 14:00:00,207.94,207.94,207.05,207.11,7996.0,194.1961,194.1961,193.3649,193.421,7996.0
2022-05-13 14:05:00,207.02,207.23,206.91,207.15,13553.0,193.3369,193.533,193.2342,193.4583,13553.0
2022-05-13 14:10:00,207.19,207.25,206.89,206.9,12495.0,193.4957,193.5517,193.2155,193.2249,12495.0
2022-05-13 14:15:00,206.93,207.13,206.92,207.12,6777.0,193.2529,193.4397,193.2435,193.4303,6777.0
2022-05-13 14:20:00,207.19,207.28,206.92,207.02,15020.0,193.4957,193.5797,193.2435,193.3369,15020.0
2022-05-13 14:25:00,207.0,207.16,206.87,207.1,9230.0,193.3182,193.4677,193.1968,193.4116,9230.0
2022-05-13 14:30:00,207.18,207.66,207.16,207.43,22440.0,193.4864,193.9346,193.4677,193.7198,22440.0
2022-05-13 14:35:00,207.45,207.75,207.3,207.75,7859.0,193.7385,194.0187,193.5984,194.0187,7859.0
2022-05-13 14:40:00,207.86,208.08,207.71,207.96,5627.0,194.1214,194.3269,193.9813,194.2148,5627.0
2022-05-13 14:45:00,207.96,208.02,207.43,207.59,9545.0,194.2148,194.2708,193.7198,193.8693,9545.0
2022-05-13 14:50:00,207.64,208.15,207.64,208.02,13798.0,193.9159,194.3922,193.9159,194.2708,13798.0
2022-05-13 14:55:00,208.1,208.15,207.92,208.05,11312.0,194.3455,194.3922,194.1774,194.2988,11312.0
2022-05-13 15:00:00,207.99,208.2,207.86,207.88,11392.0,194.2428,194.4389,194.1214,194.1401,11392.0
2022-05-13 15:05:00,207.95,208.31,207.91,208.23,23024.0,194.2055,194.5417,194.1681,194.467,23024.0
2022-05-13 15:10:00,208.28,208.49,208.22,208.47,22075.0,194.5136,194.7098,194.4576,194.6911,22075.0
2022-05-13 15:15:00,208.46,209.13,208.38,209.05,12988.0,194.6817,195.3075,194.607,195.2328,12988.0
2022-05-13 15:20:00,209.01,209.01,208.53,208.64,40938.0,195.1954,195.1954,194.7471,194.8499,40938.0
2022-05-13 15:25:00,208.64,208.74,208.5,208.71,28808.0,194.8499,194.9432,194.7191,194.9152,28808.0
2022-05-13 15:30:00,208.69,208.81,208.08,208.09,27736.0,194.8965,195.0086,194.3269,194.3362,27736.0
2022-05-13 15:35:00,208.04,208.38,207.84,208.15,18682.0,194.2895,194.607,194.1027,194.3922,18682.0
2022-05-13 15:40:00,208.1,208.48,208.08,208.42,22396.0,194.3455,194.7004,194.3269,194.6444,22396.0
2022-05-13 15:45:00,208.41,208.6,208.01,208.54,26138.0,194.6351,194.8125,194.2615,194.7565,26138.0
2022-05-13 15:50:00,208.61,208.65,207.66,208.43,38931.0,194.8218,194.8592,193.9346,194.6537,38931.0
2022-05-13 15:55:00,208.45,208.91,208.11,208.89,94643.0,194.6724,195.102,194.3549,195.0833,94643.0
2022-05-16 09:30:00,208.5,208.97,208.21,208.28,38140.0,194.7191,195.158,194.4483,194.5136,38140.0
2022-05-16 09:35:00,208.2,208.64,207.93,208.0,19554.0,194.4389,194.8499,194.1868,194.2522,19554.0
2022-05-16 09:40:00,208.05,208.16,207.32,207.39,12771.0,194.2988,194.4016,193.6171,193.6825,12771.0
2022-05-16 09:45:00,207.31,207.44,206.52,206.65,6715.0,193.6078,193.7292,192.87,192.9914,6715.0
2022-05-16 09:50:00,206.69,207.01,206.57,206.67,9003.0,193.0287,193.3276,192.9167,193.0101,9003.0
2022-05-16 09:55:00,206.74,207.07,206.5,206.62,9558.0,193.0754,193.3836,192.8513,192.9634,9558.0
2022-05-16 10:00:00,206.51,206.76,206.13,206.7,10584.0,192.8606,193.0941,192.5058,193.0381,10584.0
2022-05-16 10:05:00,206.78,207.34,206.53,207.34,15461.0,193.1128,193.6358,192.8793,193.6358,15461.0
2022-05-16 10:10:00,207.26,207.71,207.12,207.15,11554.0,193.5611,193.9813,193.4303,193.4583,11554.0
2022-05-16 10:15:00,207.15,207.42,207.04,207.42,8188.0,193.4583,193.7105,193.3556,193.7105,8188.0
2022-05-16 10:20:00,207.45,207.52,207.15,207.27,9467.0,193.7385,193.8039,193.4583,193.5704,9467.0
2022-05-16 10:25:00,207.37,207.61,206.96,207.61,7508.0,193.6638,193.8879,193.2809,193.8879,7508.0
2022-05-16 10:30:00,207.57,207.57,206.96,207.04,13789.0,193.8506,193.8506,193.2809,193.3556,13789.0
2022-05-16 10:35:00,207.06,207.39,207.03,207.28,24863.0,193.3743,193.6825,193.3463,193.5797,24863.0
2022-05-16 10:40:00,207.3,207.36,207.0,207.21,6395.0,193.5984,193.6545,193.3182,193.5144,6395.0
2022-05-16 10:45:00,207.13,207.13,206.62,206.68,3230.0,193.4397,193.4397,192.9634,193.0194,3230.0
2022-05-16 10:50:00,206.84,207.06,206.69,206.8,5205.0,193.1688,193.3743,193.0287,193.1315,5205.0
2022-05-16 10:55:00,206.76,206.88,206.58,206.62,6698.0,193.0941,193.2062,192.926,192.9634,6698.0
2022-05-16 11:00:00,206.57,206.58,206.03,206.18,13034.0,192.9167,192.926,192.4124,192.5524,13034.0
2022-05-16 11:05:00,206.08,206.23,205.78,206.07,15959.0,192.4591,192.5991,192.1789,192.4497,15959.0
2022-05-16 11:10:00,206.03,206.16,205.76,206.06,16950.0,192.4124,192.5338,192.1602,192.4404,16950.0
2022-05-16 11:15:00,206.01,206.24,205.95,206.24,17822.0,192.3937,192.6085,192.3376,192.6085,17822.0
2022-05-16 11:20:00,206.23,206.75,206.07,206.63,7628.0,192.5991,193.0848,192.4497,192.9727,7628.0
2022-05-16 11:25:00,206.59,206.73,206.27,206.67,29713.0,192.9353,193.0661,192.6365,193.0101,29713.0
2022-05-16 11:30:00,206.7,206.83,206.23,206.64,15168.0,193.0381,193.1595,192.5991,192.982,15168.0
2022-05-16 11:35:00,206.64,206.64,206.04,206.5,15844.0,192.982,192.982,192.4217,192.8513,15844.0
2022-05-16 11:40:00,206.52,207.17,206.39,207.07,9372.0,192.87,193.477,192.7486,193.3836,9372.0
2022-05-16 11:45:00,207.08,207.14,206.81,206.87,11085.0,193.393,193.449,193.1408,193.1968,11085.0
2022-05-16 11:50:00,206.86,207.09,206.64,207.0,9211.0,193.1875,193.4023,192.982,193.3182,9211.0
2022-05-16 11:55:00,207.19,207.26,206.88,207.03,8579.0,193.4957,193.5611,193.2062,193.3463,8579.0
2022-05-16 12:00:00,207.11,207.35,207.01,207.1,15287.0,193.421,193.6451,193.3276,193.4116,15287.0
2022-05-16 12:05:00,207.1,207.1,206.73,206.81,11275.0,193.4116,193.4116,193.0661,193.1408,11275.0
2022-05-16 12:10:00,206.81,206.84,206.59,206.7,8088.0,193.1408,193.1688,192.9353,193.0381,8088.0
2022-05-16 12:15:00,206.76,206.81,206.49,206.76,3539.0,193.0941,193.1408,192.842,193.0941,3539.0
2022-05-16 12:20:00,206.76,206.89,206.66,206.72,4264.0,193.0941,193.2155,193.0007,193.0568,4264.0
2022-05-16 12:25:00,206.81,207.04,206.65,206.93,3900.0,193.1408,193.3556,192.9914,193.2529,3900.0
2022-05-16 12:30:00,206.9,207.34,206.84,207.33,4490.0,193.2249,193.6358,193.1688,193.6264,4490.0
2022-05-16 12:35:00,207.34,207.56,207.07,207.1,6147.0,193.6358,193.8412,193.3836,193.4116,6147.0
2022-05-16 12:40:00,207.13,207.24,207.0,207.17,2700.0,193.4397,193.5424,193.3182,193.477,2700.0
2022-05-16 12:45:00,207.26,207.67,207.26,207.67,3818.0,193.5611,193.944,193.5611,193.944,3818.0
2022-05-16 12:50:00,207.69,207.73,207.36,207.5,10692.0,193.9626,194.0,193.6545,193.7852,10692.0
2022-05-16 12:55:00,207.51,207.65,207.46,207.65,2340.0,193.7945,193.9253,193.7478,193.9253,2340.0
2022-05-16 13:00:00,207.55,207.81,207.47,207.77,2950.0,193.8319,194.0747,193.7572,194.0374,2950.0
2022-05-16 13:05:00,207.71,208.27,207.71,208.18,3592.0,193.9813,194.5043,193.9813,194.4203,3592.0
2022-05-16 13:10:00,208.2,208.63,208.2,208.47,5709.0,194.4389,194.8405,194.4389,194.6911,5709.0
2022-05-16 13:15:00,208.48,208.62,208.09,208.09,6865.0,194.7004,194.8312,194.3362,194.3362,6865.0
2022-05-16 13:20:00,208.16,208.79,208.16,208.6,4367.0,194.4016,194.9899,194.4016,194.8125,4367.0
2022-05-16 13:25:00,208.64,209.01,208.47,208.96,4411.0,194.8499,195.1954,194.6911,195.1487,4411.0
2022-05-16 13:30:00,208.97,209.17,208.9,209.11,6259.0,195.158,195.3448,195.0927,195.2888,6259.0
2022-05-16 13:35:00,209.13,209.25,208.92,208.92,4638.0,195.3075,195.4195,195.1113,195.1113,4638.0
2022-05-16 13:40:00,209.03,209.31,208.82,209.12,5173.0,195.2141,195.4756,195.018,195.2981,5173.0
2022-05-16 13:45:00,209.14,209.26,208.92,209.08,7807.0,195.3168,195.4289,195.1113,195.2608,7807.0
2022-05-16 13:50:00,209.15,209.34,209.02,209.1,5443.0,195.3261,195.5036,195.2047,195.2794,5443.0
2022-05-16 13:55:00,209.12,209.2,208.97,209.18,4292.0,195.2981,195.3728,195.158,195.3542,4292.0
2022-05-16 14:00:00,209.18,209.21,208.85,209.18,5297.0,195.3542,195.3822,195.046,195.3542,5297.0
2022-05-16 14:05:00,209.2,209.47,209.2,209.44,5018.0,195.3728,195.625,195.3728,195.597,5018.0
2022-05-16 14:10:00,209.28,209.34,209.04,209.23,4270.0,195.4476,195.5036,195.2234,195.4009,4270.0
2022-05-16 14:15:00,209.25,209.48,209.17,209.31,3452.0,195.4195,195.6343,195.3448,195.4756,3452.0
2022-05-16 14:20:00,209.37,209.47,209.27,209.43,3556.0,195.5316,195.625,195.4382,195.5876,3556.0
2022-05-16 14:25:00,209.47,209.74,209.36,209.73,4414.0,195.625,195.8771,195.5223,195.8678,4414.0
2022-05-16 14:30:00,209.76,209.92,209.72,209.82,5881.0,195.8958,196.0452,195.8585,195.9519,5881.0
2022-05-16 14:35:00,209.76,209.76,209.56,209.65,3357.0,195.8958,195.8958,195.709,195.7931,3357.0
2022-05-16 14:40:00,209.68,209.79,209.55,209.55,4311.0,195.8211,195.9238,195.6997,195.6997,4311.0
2022-05-16 14:45:00,209.57,209.6,209.32,209.36,4051.0,195.7184,195.7464,195.4849,195.5223,4051.0
2022-05-16 14:50:00,209.39,209.59,209.27,209.53,6908.0,195.5503,195.7371,195.4382,195.681,6908.0
2022-05-16 14:55:00,209.47,209.71,209.44,209.56,4145.0,195.625,195.8491,195.597,195.709,4145.0
2022-05-16 15:00:00,209.54,209.79,209.47,209.79,4250.0,195.6904,195.9238,195.625,195.9238,4250.0
2022-05-16 15:05:00,209.71,209.85,209.45,209.45,4351.0,195.8491,195.9799,195.6063,195.6063,4351.0
2022-05-16 15:10:00,209.39,209.39,209.02,209.05,4429.0,195.5503,195.5503,195.2047,195.2328,4429.0
2022-05-16 15:15:00,209.08,209.16,208.67,208.68,6024.0,195.2608,195.3355,194.8779,194.8872,6024.0
2022-05-16 15:20:00,208.69,208.72,208.4,208.48,6598.0,194.8965,194.9246,194.6257,194.7004,6598.0
2022-05-16 15:25:00,208.47,208.61,208.39,208.45,5801.0,194.6911,194.8218,194.6164,194.6724,5801.0
2022-05-16 15:30:00,208.38,208.61,208.26,208.32,9598.0,194.607,194.8218,194.495,194.551,9598.0
2022-05-16 15:35:00,208.25,208.46,208.15,208.4,6658.0,194.4856,194.6817,194.3922,194.6257,6658.0
2022-05-16 15:40:00,208.43,208.59,208.28,208.51,15742.0,194.6537,194.8032,194.5136,194.7284,15742.0
2022-05-16 15:45:00,208.51,208.58,208.12,208.21,18367.0,194.7284,194.7938,194.3642,194.4483,18367.0
2022-05-16 15:50:00,208.32,208.89,208.31,208.62,18232.0,194.551,195.0833,194.5417,194.8312,18232.0
2022-05-16 15:55:00,208.46,208.72,208.07,208.68,110158.0,194.6817,194.9246,194.3175,194.8872,110158.0
2022-05-17 09:30:00,211.8,212.0,210.98,211.55,30758.0,197.801,197.9878,197.0352,197.5675,30758.0
2022-05-17 09:35:00,211.67,211.99,211.38,211.44,8921.0,197.6796,197.9784,197.4087,197.4648,8921.0
2022-05-17 09:40:00,211.59,211.63,210.86,211.24,5705.0,197.6049,197.6422,196.9231,197.278,5705.0
2022-05-17 09:45:00,211.35,211.93,211.35,211.66,7681.0,197.3807,197.9224,197.3807,197.6702,7681.0
2022-05-17 09:50:00,211.63,211.87,211.45,211.49,4767.0,197.6422,197.8664,197.4741,197.5115,4767.0
2022-05-17 09:55:00,211.6,212.29,211.57,212.29,3735.0,197.6142,198.2586,197.5862,198.2586,3735.0
2022-05-17 10:00:00,212.4,212.48,212.06,212.41,5610.0,198.3613,198.436,198.0438,198.3707,5610.0
2022-05-17 10:05:00,212.48,212.48,212.06,212.15,7963.0,198.436,198.436,198.0438,198.1279,7963.0
2022-05-17 10:10:00,212.13,212.55,212.13,212.53,4463.0,198.1092,198.5014,198.1092,198.4827,4463.0
2022-05-17 10:15:00,212.68,212.8,212.36,212.71,5268.0,198.6228,198.7349,198.324,198.6508,5268.0
2022-05-17 10:20:00,212.76,212.76,212.54,212.69,6015.0,198.6975,198.6975,198.4921,198.6322,6015.0
2022-05-17 10:25:00,212.88,212.88,212.16,212.16,6785.0,198.8096,198.8096,198.1372,198.1372,6785.0
2022-05-17 10:30:00,212.24,212.59,212.19,212.59,6031.0,198.2119,198.5388,198.1652,198.5388,6031.0
2022-05-17 10:35:00,212.58,212.84,212.43,212.81,12692.0,198.5294,198.7723,198.3893,198.7442,12692.0
2022-05-17 10:40:00,212.81,213.05,212.78,212.91,21923.0,198.7442,198.9684,198.7162,198.8376,21923.0
2022-05-17 10:45:00,212.9,213.02,212.72,212.89,9763.0,198.8283,198.9404,198.6602,198.8189,9763.0
2022-05-17 10:50:00,212.97,213.02,212.71,212.84,9134.0,198.8937,198.9404,198.6508,198.7723,9134.0
2022-05-17 10:55:00,213.02,213.26,212.97,213.22,6555.0,198.9404,199.1645,198.8937,199.1271,6555.0
2022-05-17 11:00:00,213.2,213.52,213.1,213.44,6823.0,199.1085,199.4073,199.0151,199.3326,6823.0
2022-05-17 11:05:00,213.44,213.44,212.8,212.81,7118.0,199.3326,199.3326,198.7349,198.7442,7118.0
2022-05-17 11:10:00,212.83,212.99,212.76,212.96,4760.0,198.7629,198.9123,198.6975,198.8843,4760.0
2022-05-17 11:15:00,212.87,212.94,212.58,212.76,5261.0,198.8003,198.8656,198.5294,198.6975,5261.0
2022-05-17 11:20:00,212.69,213.05,212.69,212.99,4865.0,198.6322,198.9684,198.6322,198.9123,4865.0
2022-05-17 11:25:00,213.05,213.05,212.72,212.9,15286.0,198.9684,198.9684,198.6602,198.8283,15286.0
2022-05-17 11:30:00,212.89,213.62,212.89,213.62,4552.0,198.8189,199.5007,198.8189,199.5007,4552.0
2022-05-17 11:35:00,213.65,214.09,213.64,214.07,8067.0,199.5287,199.9396,199.5194,199.921,8067.0
2022-05-17 11:40:00,214.05,214.1,213.83,213.87,13761.0,199.9023,199.949,199.6968,199.7342,13761.0
2022-05-17 11:45:00,213.91,213.98,213.81,213.82,5177.0,199.7715,199.8369,199.6781,199.6875,5177.0
2022-05-17 11:50:00,213.81,214.06,213.77,214.02,6440.0,199.6781,199.9116,199.6408,199.8743,6440.0
2022-05-17 11:55:00,214.03,214.04,213.77,213.77,5309.0,199.8836,199.8929,199.6408,199.6408,5309.0
2022-05-17 12:00:00,213.87,213.93,213.77,213.87,3935.0,199.7342,199.7902,199.6408,199.7342,3935.0
2022-05-17 12:05:00,213.9,213.9,213.48,213.74,4191.0,199.7622,199.7622,199.3699,199.6128,4191.0
2022-05-17 12:10:00,213.69,213.69,213.47,213.55,7105.0,199.5661,199.5661,199.3606,199.4353,7105.0
2022-05-17 12:15:00,213.5,213.56,213.28,213.3,4821.0,199.3886,199.4447,199.1832,199.2018,4821.0
2022-05-17 12:20:00,213.34,213.51,213.29,213.46,4193.0,199.2392,199.398,199.1925,199.3513,4193.0
2022-05-17 12:25:00,213.44,213.88,213.4,213.77,4487.0,199.3326,199.7435,199.2952,199.6408,4487.0
2022-05-17 12:30:00,213.7,213.82,213.64,213.82,2933.0,199.5754,199.6875,199.5194,199.6875,2933.0
2022-05-17 12:35:00,213.86,213.91,213.72,213.9,6308.0,199.7248,199.7715,199.5941,199.7622,6308.0
2022-05-17 12:40:00,213.96,214.18,213.87,214.0,5159.0,199.8182,200.0237,199.7342,199.8556,5159.0
2022-05-17 12:45:00,213.95,214.36,213.95,214.29,5517.0,199.8089,200.1918,199.8089,200.1264,5517.0
2022-05-17 12:50:00,214.32,214.39,214.17,214.26,3221.0,200.1544,200.2198,200.0143,200.0984,3221.0
2022-05-17 12:55:00,214.17,214.2,214.06,214.14,3717.0,200.0143,200.0424,199.9116,199.9863,3717.0
2022-05-17 13:00:00,214.13,214.14,213.76,213.95,5008.0,199.977,199.9863,199.6314,199.8089,5008.0
2022-05-17 13:05:00,213.99,214.28,213.99,214.26,4036.0,199.8462,200.1171,199.8462,200.0984,4036.0
2022-05-17 13:10:00,214.29,214.44,214.23,214.33,9360.0,200.1264,200.2665,200.0704,200.1638,9360.0
2022-05-17 13:15:00,214.44,214.65,214.41,214.55,2563.0,200.2665,200.4626,200.2385,200.3692,2563.0
2022-05-17 13:20:00,214.52,214.61,214.33,214.4,5723.0,200.3412,200.4253,200.1638,200.2291,5723.0
2022-05-17 13:25:00,214.42,214.49,214.27,214.28,5096.0,200.2478,200.3132,200.1077,200.1171,5096.0
2022-05-17 13:30:00,214.3,214.34,214.2,214.2,4194.0,200.1358,200.1731,200.0424,200.0424,4194.0
2022-05-17 13:35:00,214.21,214.44,214.14,214.39,4311.0,200.0517,200.2665,199.9863,200.2198,4311.0
2022-05-17 13:40:00,214.34,214.38,214.09,214.36,4973.0,200.1731,200.2105,199.9396,200.1918,4973.0
2022-05-17 13:45:00,214.31,214.41,214.14,214.37,5907.0,200.1451,200.2385,199.9863,200.2011,5907.0
2022-05-17 13:50:00,214.47,214.51,214.39,214.46,2200.0,200.2945,200.3319,200.2198,200.2852,2200.0
2022-05-17 13:55:00,214.46,214.46,214.2,214.21,4352.0,200.2852,200.2852,200.0424,200.0517,4352.0
2022-05-17 14:00:00,214.24,214.43,214.11,214.2,6187.0,200.0797,200.2572,199.9583,200.0424,6187.0
2022-05-17 14:05:00,214.22,214.75,214.22,214.7,6244.0,200.061,200.556,200.061,200.5093,6244.0
2022-05-17 14:10:00,214.62,214.62,213.82,213.94,8208.0,200.4346,200.4346,199.6875,199.7995,8208.0
2022-05-17 14:15:00,213.81,214.34,213.81,213.95,11375.0,199.6781,200.1731,199.6781,199.8089,11375.0
2022-05-17 14:20:00,213.93,213.93,213.06,213.69,7907.0,199.7902,199.7902,198.9777,199.5661,7907.0
2022-05-17 14:25:00,213.59,214.08,213.52,213.9,6113.0,199.4727,199.9303,199.4073,199.7622,6113.0
2022-05-17 14:30:00,213.81,214.09,213.43,213.52,7035.0,199.6781,199.9396,199.3233,199.4073,7035.0
2022-05-17 14:35:00,213.21,214.08,213.21,213.98,5528.0,199.1178,199.9303,199.1178,199.8369,5528.0
2022-05-17 14:40:00,214.26,214.84,214.14,214.79,13983.0,200.0984,200.6401,199.9863,200.5934,13983.0
2022-05-17 14:45:00,214.78,215.34,214.73,215.34,11649.0,200.584,201.107,200.5373,201.107,11649.0
2022-05-17 14:50:00,215.28,215.46,215.06,215.1,14483.0,201.051,201.2191,200.8455,200.8829,14483.0
2022-05-17 14:55:00,215.12,215.18,214.92,214.98,6198.0,200.9016,200.9576,200.7148,200.7708,6198.0
2022-05-17 15:00:00,214.98,215.23,214.88,215.04,5950.0,200.7708,201.0043,200.6774,200.8268,5950.0
2022-05-17 15:05:00,215.05,215.26,214.87,214.89,9054.0,200.8362,201.0323,200.6681,200.6868,9054.0
2022-05-17 15:10:00,214.88,214.99,214.77,214.89,8456.0,200.6774,200.7801,200.5747,200.6868,8456.0
2022-05-17 15:15:00,214.91,215.11,214.8,214.93,13488.0,200.7054,200.8922,200.6027,200.7241,13488.0
2022-05-17 15:20:00,214.95,215.29,214.89,215.27,12200.0,200.7428,201.0603,200.6868,201.0416,12200.0
2022-05-17 15:25:00,215.22,215.41,215.17,215.41,9305.0,200.9949,201.1724,200.9482,201.1724,9305.0
2022-05-17 15:30:00,215.42,215.58,215.16,215.37,28470.0,201.1817,201.3311,200.9389,201.135,28470.0
2022-05-17 15:35:00,215.38,215.53,215.13,215.14,15495.0,201.1444,201.2845,200.9109,200.9202,15495.0
2022-05-17 15:40:00,215.21,215.53,215.12,215.29,19909.0,200.9856,201.2845,200.9016,201.0603,19909.0
2022-05-17 15:45:00,215.3,215.3,214.93,215.02,26852.0,201.0697,201.0697,200.7241,200.8082,26852.0
2022-05-17 15:50:00,215.08,215.42,214.93,215.05,45329.0,200.8642,201.1817,200.7241,200.8362,45329.0
2022-05-17 15:55:00,215.0,215.11,214.75,214.96,91709.0,200.7895,200.8922,200.556,200.7521,91709.0
2022-05-18 09:30:00,213.48,213.48,212.34,213.13,26510.0,199.3699,199.3699,198.3053,199.0431,26510.0
2022-05-18 09:35:00,213.3,213.58,212.6,213.0,7639.0,199.2018,199.4633,198.5481,198.9217,7639.0
2022-05-18 09:40:00,212.96,213.12,212.21,212.51,4200.0,198.8843,199.0337,198.1839,198.4641,4200.0
2022-05-18 09:45:00,212.66,212.66,211.96,212.34,4408.0,198.6041,198.6041,197.9504,198.3053,4408.0
2022-05-18 09:50:00,212.39,212.69,211.89,211.91,5351.0,198.352,198.6322,197.885,197.9037,5351.0
2022-05-18 09:55:00,212.06,212.49,211.77,212.3,11106.0,198.0438,198.4454,197.773,198.2679,11106.0
2022-05-18 10:00:00,212.34,212.34,211.53,211.95,5064.0,198.3053,198.3053,197.5488,197.9411,5064.0
2022-05-18 10:05:00,211.81,211.94,211.47,211.7,3000.0,197.8103,197.9317,197.4928,197.7076,3000.0
2022-05-18 10:10:00,211.77,211.94,211.6,211.93,2708.0,197.773,197.9317,197.6142,197.9224,2708.0
2022-05-18 10:15:00,211.98,212.11,211.73,211.89,4792.0,197.9691,198.0905,197.7356,197.885,4792.0
2022-05-18 10:20:00,211.87,212.23,211.81,211.89,3859.0,197.8664,198.2026,197.8103,197.885,3859.0
2022-05-18 10:25:00,212.01,212.3,211.69,211.71,5950.0,197.9971,198.2679,197.6983,197.7169,5950.0
2022-05-18 10:30:00,211.74,211.88,211.59,211.74,3110.0,197.745,197.8757,197.6049,197.745,3110.0
2022-05-18 10:35:00,211.79,211.97,211.73,211.85,3697.0,197.7917,197.9598,197.7356,197.8477,3697.0
2022-05-18 10:40:00,211.92,212.08,211.8,211.88,5400.0,197.9131,198.0625,197.801,197.8757,5400.0
2022-05-18 10:45:00,211.85,211.98,211.39,211.39,3540.0,197.8477,197.9691,197.4181,197.4181,3540.0
2022-05-18 10:50:00,211.34,211.41,211.1,211.22,5832.0,197.3714,197.4368,197.1473,197.2593,5832.0
2022-05-18 10:55:00,211.34,211.75,211.34,211.62,3816.0,197.3714,197.7543,197.3714,197.6329,3816.0
2022-05-18 11:00:00,211.59,211.64,211.11,211.23,7625.0,197.6049,197.6516,197.1566,197.2687,7625.0
2022-05-18 11:05:00,211.2,211.53,211.11,211.37,6324.0,197.2406,197.5488,197.1566,197.3994,6324.0
2022-05-18 11:10:00,211.33,211.39,211.22,211.32,2015.0,197.3621,197.4181,197.2593,197.3527,2015.0
2022-05-18 11:15:00,211.3,211.34,211.07,211.28,7062.0,197.334,197.3714,197.1192,197.3154,7062.0
2022-05-18 11:20:00,211.37,211.37,210.61,210.61,4880.0,197.3994,197.3994,196.6896,196.6896,4880.0
2022-05-18 11:25:00,210.58,210.82,210.47,210.66,2297.0,196.6616,196.8858,196.5589,196.7363,2297.0
2022-05-18 11:30:00,210.45,210.76,210.38,210.71,2092.0,196.5402,196.8297,196.4748,196.783,2092.0
2022-05-18 11:35:00,210.73,210.74,210.57,210.61,1308.0,196.8017,196.8111,196.6523,196.6896,1308.0
2022-05-18 11:40:00,210.58,210.79,210.53,210.79,1668.0,196.6616,196.8577,196.6149,196.8577,1668.0
2022-05-18 11:45:00,210.79,210.79,210.31,210.5,2065.0,196.8577,196.8577,196.4095,196.5869,2065.0
2022-05-18 11:50:00,210.49,210.68,210.17,210.17,4348.0,196.5776,196.755,196.2787,196.2787,4348.0
2022-05-18 11:55:00,210.11,210.44,210.09,210.33,2780.0,196.2227,196.5309,196.204,196.4281,2780.0
2022-05-18 12:00:00,210.22,210.4,210.2,210.29,3305.0,196.3254,196.4935,196.3067,196.3908,3305.0
2022-05-18 12:05:00,210.32,210.39,210.21,210.39,2402.0,196.4188,196.4842,196.3161,196.4842,2402.0
2022-05-18 12:10:00,210.36,210.41,210.16,210.41,4696.0,196.4562,196.5029,196.2694,196.5029,4696.0
2022-05-18 12:15:00,210.38,210.75,210.37,210.52,5231.0,196.4748,196.8204,196.4655,196.6056,5231.0
2022-05-18 12:20:00,210.58,210.61,210.17,210.2,6054.0,196.6616,196.6896,196.2787,196.3067,6054.0
2022-05-18 12:25:00,210.13,210.38,210.13,210.37,3888.0,196.2414,196.4748,196.2414,196.4655,3888.0
2022-05-18 12:30:00,210.32,210.59,210.22,210.58,4171.0,196.4188,196.671,196.3254,196.6616,4171.0
2022-05-18 12:35:00,210.57,210.69,210.35,210.43,3500.0,196.6523,196.7644,196.4468,196.5215,3500.0
2022-05-18 12:40:00,210.49,210.6,210.32,210.35,3700.0,196.5776,196.6803,196.4188,196.4468,3700.0
2022-05-18 12:45:00,210.38,210.63,210.31,210.46,4530.0,196.4748,196.7083,196.4095,196.5496,4530.0
2022-05-18 12:50:00,210.52,210.53,210.39,210.4,1652.0,196.6056,196.6149,196.4842,196.4935,1652.0
2022-05-18 12:55:00,210.45,210.48,210.26,210.32,2470.0,196.5402,196.5682,196.3628,196.4188,2470.0
2022-05-18 13:00:00,210.27,210.27,209.93,209.96,2081.0,196.3721,196.3721,196.0546,196.0826,2081.0
2022-05-18 13:05:00,209.89,209.89,209.21,209.25,4391.0,196.0172,196.0172,195.3822,195.4195,4391.0
2022-05-18 13:10:00,209.23,209.27,209.05,209.14,3852.0,195.4009,195.4382,195.2328,195.3168,3852.0
2022-05-18 13:15:00,209.1,209.13,208.85,208.89,3533.0,195.2794,195.3075,195.046,195.0833,3533.0
2022-05-18 13:20:00,208.96,209.15,208.79,208.79,5130.0,195.1487,195.3261,194.9899,194.9899,5130.0
2022-05-18 13:25:00,208.78,208.94,208.63,208.76,5013.0,194.9806,195.13,194.8405,194.9619,5013.0
2022-05-18 13:30:00,208.78,208.78,208.31,208.61,5925.0,194.9806,194.9806,194.5417,194.8218,5925.0
2022-05-18 13:35:00,208.73,209.1,208.69,209.09,2942.0,194.9339,195.2794,194.8965,195.2701,2942.0
2022-05-18 13:40:00,209.07,209.07,208.62,208.73,4033.0,195.2514,195.2514,194.8312,194.9339,4033.0
2022-05-18 13:45:00,208.73,208.79,208.45,208.48,3926.0,194.9339,194.9899,194.6724,194.7004,3926.0
2022-05-18 13:50:00,208.54,208.54,208.06,208.23,3571.0,194.7565,194.7565,194.3082,194.467,3571.0
2022-05-18 13:55:00,208.14,208.29,207.91,208.17,4030.0,194.3829,194.523,194.1681,194.4109,4030.0
2022-05-18 14:00:00,208.14,208.37,208.13,208.36,3328.0,194.3829,194.5977,194.3736,194.5884,3328.0
2022-05-18 14:05:00,208.43,208.53,208.28,208.44,5561.0,194.6537,194.7471,194.5136,194.6631,5561.0
2022-05-18 14:10:00,208.47,208.51,208.18,208.3,5735.0,194.6911,194.7284,194.4203,194.5323,5735.0
2022-05-18 14:15:00,208.21,208.6,208.03,208.44,5801.0,194.4483,194.8125,194.2802,194.6631,5801.0
2022-05-18 14:20:00,208.39,208.6,208.2,208.49,3876.0,194.6164,194.8125,194.4389,194.7098,3876.0
2022-05-18 14:25:00,208.55,208.85,208.55,208.74,3289.0,194.7658,195.046,194.7658,194.9432,3289.0
2022-05-18 14:30:00,208.64,208.72,208.08,208.19,6387.0,194.8499,194.9246,194.3269,194.4296,6387.0
2022-05-18 14:35:00,208.19,208.19,207.8,208.14,7343.0,194.4296,194.4296,194.0654,194.3829,7343.0
2022-05-18 14:40:00,208.13,208.28,208.13,208.18,12202.0,194.3736,194.5136,194.3736,194.4203,12202.0
2022-05-18 14:45:00,208.19,208.57,207.92,208.3,8358.0,194.4296,194.7845,194.1774,194.5323,8358.0
2022-05-18 14:50:00,208.38,208.48,208.15,208.23,7978.0,194.607,194.7004,194.3922,194.467,7978.0
2022-05-18 14:55:00,208.22,208.38,207.97,208.12,11452.0,194.4576,194.607,194.2241,194.3642,11452.0
2022-05-18 15:00:00,208.13,208.32,208.12,208.2,12691.0,194.3736,194.551,194.3642,194.4389,12691.0
2022-05-18 15:05:00,208.25,208.55,208.18,208.29,13947.0,194.4856,194.7658,194.4203,194.523,13947.0
2022-05-18 15:10:00,208.33,208.75,208.33,208.49,10232.0,194.5603,194.9526,194.5603,194.7098,10232.0
2022-05-18 15:15:00,208.46,208.82,208.45,208.71,10684.0,194.6817,195.018,194.6724,194.9152,10684.0
2022-05-18 15:20:00,208.69,208.92,208.3,208.3,9804.0,194.8965,195.1113,194.5323,194.5323,9804.0
2022-05-18 15:25:00,208.34,208.34,207.94,207.96,6506.0,194.5697,194.5697,194.1961,194.2148,6506.0
2022-05-18 15:30:00,208.01,208.49,208.0,208.43,24500.0,194.2615,194.7098,194.2522,194.6537,24500.0
2022-05-18 15:35:00,208.35,209.23,208.32,209.01,15462.0,194.579,195.4009,194.551,195.1954,15462.0
2022-05-18 15:40:00,209.05,209.09,208.46,208.64,14284.0,195.2328,195.2701,194.6817,194.8499,14284.0
2022-05-18 15:45:00,208.7,208.89,208.11,208.31,15080.0,194.9059,195.0833,194.3549,194.5417,15080.0
2022-05-18 15:50:00,208.31,208.79,208.01,208.09,44224.0,194.5417,194.9899,194.2615,194.3362,44224.0
2022-05-18 15:55:00,208.19,208.76,208.14,208.51,125878.0,194.4296,194.9619,194.3829,194.7284,125878.0
2022-05-19 09:30:00,207.91,208.44,207.11,208.04,26567.0,194.1681,194.6631,193.421,194.2895,26567.0
2022-05-19 09:35:00,208.29,208.56,207.99,208.02,8071.0,194.523,194.7751,194.2428,194.2708,8071.0
2022-05-19 09:40:00,208.36,208.41,207.0,207.05,11774.0,194.5884,194.6351,193.3182,193.3649,11774.0
2022-05-19 09:45:00,206.99,207.16,205.8,206.19,25009.0,193.3089,193.4677,192.1976,192.5618,25009.0
2022-05-19 09:50:00,206.07,206.34,205.54,205.92,14964.0,192.4497,192.7019,191.9547,192.3096,14964.0
2022-05-19 09:55:00,206.0,206.77,205.97,206.67,10334.0,192.3843,193.1034,192.3563,193.0101,10334.0
2022-05-19 10:00:00,206.66,207.68,206.66,207.39,30214.0,193.0007,193.9533,193.0007,193.6825,30214.0
2022-05-19 10:05:00,207.2,207.53,207.19,207.47,12694.0,193.505,193.8132,193.4957,193.7572,12694.0
2022-05-19 10:10:00,207.39,208.07,207.14,207.17,6768.0,193.6825,194.3175,193.449,193.477,6768.0
2022-05-19 10:15:00,207.18,207.84,207.04,207.61,14581.0,193.4864,194.1027,193.3556,193.8879,14581.0
2022-05-19 10:20:00,208.08,208.38,207.59,207.59,5025.0,194.3269,194.607,193.8693,193.8693,5025.0
2022-05-19 10:25:00,207.71,207.71,206.53,207.17,11401.0,193.9813,193.9813,192.8793,193.477,11401.0
2022-05-19 10:30:00,206.93,207.61,206.71,207.55,6459.0,193.2529,193.8879,193.0474,193.8319,6459.0
2022-05-19 10:35:00,207.47,207.66,206.63,206.75,6107.0,193.7572,193.9346,192.9727,193.0848,6107.0
2022-05-19 10:40:00,206.74,206.81,205.97,206.33,12625.0,193.0754,193.1408,192.3563,192.6925,12625.0
2022-05-19 10:45:00,206.34,206.67,206.02,206.17,6966.0,192.7019,193.0101,192.403,192.5431,6966.0
2022-05-19 10:50:00,206.18,206.93,205.89,206.93,10415.0,192.5524,193.2529,192.2816,193.2529,10415.0
2022-05-19 10:55:00,206.95,207.32,206.71,206.84,9192.0,193.2716,193.6171,193.0474,193.1688,9192.0
2022-05-19 11:00:00,206.84,207.63,206.84,207.3,10661.0,193.1688,193.9066,193.1688,193.5984,10661.0
2022-05-19 11:05:00,207.3,207.38,206.76,207.38,8000.0,193.5984,193.6731,193.0941,193.6731,8000.0
2022-05-19 11:10:00,207.53,207.98,207.32,207.36,8442.0,193.8132,194.2335,193.6171,193.6545,8442.0
2022-05-19 11:15:00,207.26,207.48,207.1,207.38,7195.0,193.5611,193.7665,193.4116,193.6731,7195.0
2022-05-19 11:20:00,207.5,207.94,207.36,207.81,6985.0,193.7852,194.1961,193.6545,194.0747,6985.0
2022-05-19 11:25:00,207.66,207.66,207.08,207.33,8058.0,193.9346,193.9346,193.393,193.6264,8058.0
2022-05-19 11:30:00,207.52,208.19,207.47,208.17,7520.0,193.8039,194.4296,193.7572,194.4109,7520.0
2022-05-19 11:35:00,208.22,208.75,208.14,208.75,6373.0,194.4576,194.9526,194.3829,194.9526,6373.0
2022-05-19 11:40:00,208.76,209.31,208.76,209.15,6255.0,194.9619,195.4756,194.9619,195.3261,6255.0
2022-05-19 11:45:00,209.15,209.3,208.99,209.3,2878.0,195.3261,195.4662,195.1767,195.4662,2878.0
2022-05-19 11:50:00,209.26,209.26,208.63,208.73,7980.0,195.4289,195.4289,194.8405,194.9339,7980.0
2022-05-19 11:55:00,208.59,208.61,208.32,208.53,5064.0,194.8032,194.8218,194.551,194.7471,5064.0
2022-05-19 12:00:00,208.72,208.82,208.43,208.77,6554.0,194.9246,195.018,194.6537,194.9713,6554.0
2022-05-19 12:05:00,208.74,209.06,208.69,208.8,6174.0,194.9432,195.2421,194.8965,194.9993,6174.0
2022-05-19 12:10:00,208.9,209.12,208.85,208.96,6590.0,195.0927,195.2981,195.046,195.1487,6590.0
2022-05-19 12:15:00,209.03,209.22,208.51,208.6,6844.0,195.2141,195.3915,194.7284,194.8125,6844.0
2022-05-19 12:20:00,208.56,208.56,208.18,208.32,6707.0,194.7751,194.7751,194.4203,194.551,6707.0
2022-05-19 12:25:00,208.39,208.44,208.07,208.43,7298.0,194.6164,194.6631,194.3175,194.6537,7298.0
2022-05-19 12:30:00,208.38,208.43,208.12,208.36,3954.0,194.607,194.6537,194.3642,194.5884,3954.0
2022-05-19 12:35:00,208.33,208.33,207.88,207.89,2400.0,194.5603,194.5603,194.1401,194.1494,2400.0
2022-05-19 12:40:00,207.95,208.02,207.5,207.55,4016.0,194.2055,194.2708,193.7852,193.8319,4016.0
2022-05-19 12:45:00,207.47,207.69,207.19,207.39,3738.0,193.7572,193.9626,193.4957,193.6825,3738.0
2022-05-19 12:50:00,207.38,207.61,207.35,207.51,3000.0,193.6731,193.8879,193.6451,193.7945,3000.0
2022-05-19 12:55:00,207.31,207.94,207.31,207.88,3882.0,193.6078,194.1961,193.6078,194.1401,3882.0
2022-05-19 13:00:00,207.91,207.94,207.51,207.59,4912.0,194.1681,194.1961,193.7945,193.8693,4912.0
2022-05-19 13:05:00,207.65,208.02,207.06,207.18,17297.0,193.9253,194.2708,193.3743,193.4864,17297.0
2022-05-19 13:10:00,207.1,207.14,206.4,206.58,6342.0,193.4116,193.449,192.7579,192.926,6342.0
2022-05-19 13:15:00,206.54,206.72,206.19,206.67,17125.0,192.8887,193.0568,192.5618,193.0101,17125.0
2022-05-19 13:20:00,206.65,207.1,206.43,206.89,18360.0,192.9914,193.4116,192.7859,193.2155,18360.0
2022-05-19 13:25:00,206.91,207.47,206.87,206.95,8382.0,193.2342,193.7572,193.1968,193.2716,8382.0
2022-05-19 13:30:00,207.03,207.31,206.76,206.78,15909.0,193.3463,193.6078,193.0941,193.1128,15909.0
2022-05-19 13:35:00,206.78,207.31,206.77,207.31,4500.0,193.1128,193.6078,193.1034,193.6078,4500.0
2022-05-19 13:40:00,207.25,207.72,207.13,207.62,5378.0,193.5517,193.9907,193.4397,193.8973,5378.0
2022-05-19 13:45:00,207.58,207.68,206.77,206.77,17233.0,193.8599,193.9533,193.1034,193.1034,17233.0
2022-05-19 13:50:00,206.7,207.6,206.7,207.6,4978.0,193.0381,193.8786,193.0381,193.8786,4978.0
2022-05-19 13:55:00,207.69,208.48,207.69,208.37,4302.0,193.9626,194.7004,193.9626,194.5977,4302.0
2022-05-19 14:00:00,208.44,208.44,207.53,207.6,6595.0,194.6631,194.6631,193.8132,193.8786,6595.0
2022-05-19 14:05:00,207.51,207.68,207.15,207.62,17164.0,193.7945,193.9533,193.4583,193.8973,17164.0
2022-05-19 14:10:00,207.74,207.79,207.3,207.36,6483.0,194.0093,194.056,193.5984,193.6545,6483.0
2022-05-19 14:15:00,207.72,207.92,207.41,207.41,3547.0,193.9907,194.1774,193.7011,193.7011,3547.0
2022-05-19 14:20:00,207.31,207.69,207.31,207.5,2931.0,193.6078,193.9626,193.6078,193.7852,2931.0
2022-05-19 14:25:00,207.56,207.62,207.31,207.48,4672.0,193.8412,193.8973,193.6078,193.7665,4672.0
2022-05-19 14:30:00,207.4,207.68,207.27,207.41,9674.0,193.6918,193.9533,193.5704,193.7011,9674.0
2022-05-19 14:35:00,207.46,208.1,207.36,207.83,3188.0,193.7478,194.3455,193.6545,194.0934,3188.0
2022-05-19 14:40:00,207.8,207.96,207.4,207.93,1941.0,194.0654,194.2148,193.6918,194.1868,1941.0
2022-05-19 14:45:00,207.99,208.49,207.81,208.49,4309.0,194.2428,194.7098,194.0747,194.7098,4309.0
2022-05-19 14:50:00,208.67,209.19,208.56,209.13,8199.0,194.8779,195.3635,194.7751,195.3075,8199.0
2022-05-19 14:55:00,209.18,209.18,208.65,208.92,7883.0,195.3542,195.3542,194.8592,195.1113,7883.0
2022-05-19 15:00:00,209.01,209.48,208.84,209.42,5580.0,195.1954,195.6343,195.0366,195.5783,5580.0
2022-05-19 15:05:00,209.48,209.55,209.13,209.13,3907.0,195.6343,195.6997,195.3075,195.3075,3907.0
2022-05-19 15:10:00,208.95,208.95,208.4,208.61,4964.0,195.1394,195.1394,194.6257,194.8218,4964.0
2022-05-19 15:15:00,208.59,208.61,208.05,208.19,5827.0,194.8032,194.8218,194.2988,194.4296,5827.0
2022-05-19 15:20:00,208.05,208.11,207.7,207.73,12099.0,194.2988,194.3549,193.972,194.0,12099.0
2022-05-19 15:25:00,207.73,208.04,207.46,207.54,5930.0,194.0,194.2895,193.7478,193.8226,5930.0
2022-05-19 15:30:00,207.53,207.71,207.37,207.39,7882.0,193.8132,193.9813,193.6638,193.6825,7882.0
2022-05-19 15:35:00,207.37,207.51,207.12,207.24,12002.0,193.6638,193.7945,193.4303,193.5424,12002.0
2022-05-19 15:40:00,207.23,207.62,206.92,207.57,8788.0,193.533,193.8973,193.2435,193.8506,8788.0
2022-05-19 15:45:00,207.57,207.85,207.14,207.38,15431.0,193.8506,194.1121,193.449,193.6731,15431.0
2022-05-19 15:50:00,207.53,207.53,206.79,207.03,29659.0,193.8132,193.8132,193.1221,193.3463,29659.0
2022-05-19 15:55:00,207.02,207.32,206.77,206.85,71663.0,193.3369,193.6171,193.1034,193.1782,71663.0
2022-05-20 09:30:00,208.86,209.87,208.73,208.74,69594.0,195.0553,195.9986,194.9339,194.9432,69594.0
2022-05-20 09:35:00,208.57,208.74,207.9,208.57,6820.0,194.7845,194.9432,194.1588,194.7845,6820.0
2022-05-20 09:40:00,208.41,208.43,208.02,208.21,8328.0,194.6351,194.6537,194.2708,194.4483,8328.0
2022-05-20 09:45:00,208.23,208.46,207.94,208.45,3469.0,194.467,194.6817,194.1961,194.6724,3469.0
2022-05-20 09:50:00,208.45,208.52,207.9,208.22,4243.0,194.6724,194.7378,194.1588,194.4576,4243.0
2022-05-20 09:55:00,208.21,208.22,207.51,207.87,4335.0,194.4483,194.4576,193.7945,194.1307,4335.0
2022-05-20 10:00:00,208.15,208.15,207.21,207.37,8800.0,194.3922,194.3922,193.5144,193.6638,8800.0
2022-05-20 10:05:00,207.42,207.43,206.76,207.03,4196.0,193.7105,193.7198,193.0941,193.3463,4196.0
2022-05-20 10:10:00,207.05,207.45,207.05,207.28,4978.0,193.3649,193.7385,193.3649,193.5797,4978.0
2022-05-20 10:15:00,207.31,207.56,207.24,207.35,3895.0,193.6078,193.8412,193.5424,193.6451,3895.0
2022-05-20 10:20:00,207.32,207.5,206.77,207.32,5184.0,193.6171,193.7852,193.1034,193.6171,5184.0
2022-05-20 10:25:00,207.4,207.79,207.15,207.46,5384.0,193.6918,194.056,193.4583,193.7478,5384.0
2022-05-20 10:30:00,207.34,207.77,206.78,206.78,11759.0,193.6358,194.0374,193.1128,193.1128,11759.0
2022-05-20 10:35:00,206.65,207.18,206.65,206.9,5313.0,192.9914,193.4864,192.9914,193.2249,5313.0
2022-05-20 10:40:00,207.06,207.13,206.86,206.98,5285.0,193.3743,193.4397,193.1875,193.2996,5285.0
2022-05-20 10:45:00,206.9,207.05,206.63,206.97,8320.0,193.2249,193.3649,192.9727,193.2902,8320.0
2022-05-20 10:50:00,206.85,206.96,206.16,206.16,6242.0,193.1782,193.2809,192.5338,192.5338,6242.0
2022-05-20 10:55:00,206.17,206.23,205.68,205.73,6619.0,192.5431,192.5991,192.0855,192.1322,6619.0
2022-05-20 11:00:00,205.73,205.83,205.44,205.6,6381.0,192.1322,192.2256,191.8614,192.0108,6381.0
2022-05-20 11:05:00,205.63,205.63,204.96,205.14,13064.0,192.0388,192.0388,191.4131,191.5812,13064.0
2022-05-20 11:10:00,205.03,205.22,204.75,204.96,6349.0,191.4785,191.6559,191.217,191.4131,6349.0
2022-05-20 11:15:00,205.01,205.07,204.61,204.72,5743.0,191.4598,191.5158,191.0862,191.1889,5743.0
2022-05-20 11:20:00,204.64,204.78,204.55,204.64,3135.0,191.1142,191.245,191.0302,191.1142,3135.0
2022-05-20 11:25:00,204.78,205.28,204.78,205.23,4191.0,191.245,191.7119,191.245,191.6652,4191.0
2022-05-20 11:30:00,205.2,205.65,205.18,205.65,2887.0,191.6372,192.0575,191.6185,192.0575,2887.0
2022-05-20 11:35:00,205.78,205.89,205.48,205.53,5515.0,192.1789,192.2816,191.8987,191.9454,5515.0
2022-05-20 11:40:00,205.58,205.99,205.41,205.41,4877.0,191.9921,192.375,191.8333,191.8333,4877.0
2022-05-20 11:45:00,205.51,205.7,205.43,205.61,3284.0,191.9267,192.1042,191.852,192.0201,3284.0
2022-05-20 11:50:00,205.57,205.78,205.42,205.42,4674.0,191.9828,192.1789,191.8427,191.8427,4674.0
2022-05-20 11:55:00,205.49,205.7,205.43,205.47,3288.0,191.9081,192.1042,191.852,191.8894,3288.0
2022-05-20 12:00:00,205.49,205.61,205.23,205.49,4447.0,191.9081,192.0201,191.6652,191.9081,4447.0
2022-05-20 12:05:00,205.5,205.72,204.75,204.84,5604.0,191.9174,192.1228,191.217,191.301,5604.0
2022-05-20 12:10:00,204.68,204.75,204.25,204.74,5258.0,191.1516,191.217,190.75,191.2076,5258.0
2022-05-20 12:15:00,204.87,204.87,204.41,204.45,4860.0,191.329,191.329,190.8994,190.9368,4860.0
2022-05-20 12:20:00,204.44,205.08,204.44,205.08,2906.0,190.9275,191.5252,190.9275,191.5252,2906.0
2022-05-20 12:25:00,204.98,204.99,204.62,204.88,3319.0,191.4318,191.4411,191.0956,191.3384,3319.0
2022-05-20 12:30:00,204.82,205.02,204.52,204.52,3795.0,191.2823,191.4691,191.0022,191.0022,3795.0
2022-05-20 12:35:00,204.42,204.57,204.23,204.4,3696.0,190.9088,191.0489,190.7313,190.8901,3696.0
2022-05-20 12:40:00,204.36,204.41,204.2,204.22,2631.0,190.8527,190.8994,190.7033,190.722,2631.0
2022-05-20 12:45:00,204.17,204.46,203.77,204.46,4555.0,190.6753,190.9461,190.3017,190.9461,4555.0
2022-05-20 12:50:00,204.46,204.54,204.32,204.44,4218.0,190.9461,191.0208,190.8154,190.9275,4218.0
2022-05-20 12:55:00,204.45,204.9,204.23,204.46,8644.0,190.9368,191.357,190.7313,190.9461,8644.0
2022-05-20 13:00:00,204.38,204.5,204.03,204.31,5894.0,190.8714,190.9835,190.5446,190.806,5894.0
2022-05-20 13:05:00,204.31,204.54,204.03,204.06,4478.0,190.806,191.0208,190.5446,190.5726,4478.0
2022-05-20 13:10:00,204.28,204.28,203.97,204.04,7223.0,190.778,190.778,190.4885,190.5539,7223.0
2022-05-20 13:15:00,204.1,204.1,203.8,203.81,5260.0,190.6099,190.6099,190.3298,190.3391,5260.0
2022-05-20 13:20:00,203.89,204.01,203.74,203.8,8200.0,190.4138,190.5259,190.2737,190.3298,8200.0
2022-05-20 13:25:00,203.72,203.91,203.65,203.69,6197.0,190.255,190.4325,190.1897,190.227,6197.0
2022-05-20 13:30:00,203.69,204.54,203.63,204.44,17105.0,190.227,191.0208,190.171,190.9275,17105.0
2022-05-20 13:35:00,204.53,204.72,204.26,204.34,10990.0,191.0115,191.1889,190.7593,190.8341,10990.0
2022-05-20 13:40:00,204.33,204.41,204.13,204.25,12857.0,190.8247,190.8994,190.6379,190.75,12857.0
2022-05-20 13:45:00,204.22,204.65,204.03,204.3,34221.0,190.722,191.1236,190.5446,190.7967,34221.0
2022-05-20 13:50:00,204.51,205.07,204.33,204.82,19790.0,190.9928,191.5158,190.8247,191.2823,19790.0
2022-05-20 13:55:00,204.85,205.0,204.61,204.81,6211.0,191.3104,191.4504,191.0862,191.273,6211.0
2022-05-20 14:00:00,204.78,204.87,204.66,204.7,6839.0,191.245,191.329,191.1329,191.1703,6839.0
2022-05-20 14:05:00,204.67,204.67,203.99,204.29,21034.0,191.1422,191.1422,190.5072,190.7874,21034.0
2022-05-20 14:10:00,204.31,204.63,204.29,204.36,6154.0,190.806,191.1049,190.7874,190.8527,6154.0
2022-05-20 14:15:00,204.34,204.55,204.01,204.2,6525.0,190.8341,191.0302,190.5259,190.7033,6525.0
2022-05-20 14:20:00,204.2,204.4,203.96,204.32,9336.0,190.7033,190.8901,190.4792,190.8154,9336.0
2022-05-20 14:25:00,204.23,204.4,203.99,204.23,10777.0,190.7313,190.8901,190.5072,190.7313,10777.0
2022-05-20 14:30:00,204.4,204.51,203.9,204.04,10975.0,190.8901,190.9928,190.4231,190.5539,10975.0
2022-05-20 14:35:00,204.04,204.3,204.04,204.21,3582.0,190.5539,190.7967,190.5539,190.7127,3582.0
2022-05-20 14:40:00,204.16,204.71,204.16,204.71,5097.0,190.666,191.1796,190.666,191.1796,5097.0
2022-05-20 14:45:00,204.66,204.83,204.49,204.75,4810.0,191.1329,191.2917,190.9741,191.217,4810.0
2022-05-20 14:50:00,204.8,205.5,204.69,205.26,27297.0,191.2637,191.9174,191.1609,191.6933,27297.0
2022-05-20 14:55:00,205.31,205.38,205.04,205.13,6236.0,191.7399,191.8053,191.4878,191.5718,6236.0
2022-05-20 15:00:00,205.08,205.32,204.46,204.51,25593.0,191.5252,191.7493,190.9461,190.9928,25593.0
2022-05-20 15:05:00,204.49,204.86,204.37,204.45,27434.0,190.9741,191.3197,190.8621,190.9368,27434.0
2022-05-20 15:10:00,204.51,204.77,204.41,204.6,9615.0,190.9928,191.2356,190.8994,191.0769,9615.0
2022-05-20 15:15:00,204.83,205.38,204.8,205.22,11150.0,191.2917,191.8053,191.2637,191.6559,11150.0
2022-05-20 15:20:00,205.33,205.62,205.19,205.46,19335.0,191.7586,192.0295,191.6279,191.88,19335.0
2022-05-20 15:25:00,205.49,206.37,205.33,206.37,9205.0,191.9081,192.7299,191.7586,192.7299,9205.0
2022-05-20 15:30:00,206.34,206.92,205.99,206.91,15936.0,192.7019,193.2435,192.375,193.2342,15936.0
2022-05-20 15:35:00,206.94,208.05,206.78,207.61,15961.0,193.2622,194.2988,193.1128,193.8879,15961.0
2022-05-20 15:40:00,207.7,208.69,207.69,208.17,19591.0,193.972,194.8965,193.9626,194.4109,19591.0
2022-05-20 15:45:00,208.1,208.41,207.46,208.2,25846.0,194.3455,194.6351,193.7478,194.4389,25846.0
2022-05-20 15:50:00,208.26,208.85,208.14,208.43,30246.0,194.495,195.046,194.3829,194.6537,30246.0
2022-05-20 15:55:00,208.43,208.79,208.29,208.65,115321.0,194.6537,194.9899,194.523,194.8592,115321.0
2022-05-23 09:30:00,211.29,211.99,210.95,211.83,33917.0,197.3247,197.9784,197.0072,197.829,33917.0
2022-05-23 09:35:00,211.69,211.81,210.01,210.53,4963.0,197.6983,197.8103,196.1293,196.6149,4963.0
2022-05-23 09:40:00,210.58,211.32,210.57,210.74,3993.0,196.6616,197.3527,196.6523,196.8111,3993.0
2022-05-23 09:45:00,210.74,211.34,210.74,211.3,3400.0,196.8111,197.3714,196.8111,197.334,3400.0
2022-05-23 09:50:00,211.45,211.45,210.93,210.93,4782.0,197.4741,197.4741,196.9885,196.9885,4782.0
2022-05-23 09:55:00,210.78,210.87,210.29,210.29,4877.0,196.8484,196.9325,196.3908,196.3908,4877.0
2022-05-23 10:00:00,209.99,210.2,209.81,209.99,2577.0,196.1106,196.3067,195.9425,196.1106,2577.0
2022-05-23 10:05:00,210.12,210.32,209.82,210.04,2799.0,196.232,196.4188,195.9519,196.1573,2799.0
2022-05-23 10:10:00,209.85,210.32,209.73,210.21,3503.0,195.9799,196.4188,195.8678,196.3161,3503.0
2022-05-23 10:15:00,210.33,210.73,210.13,210.35,3793.0,196.4281,196.8017,196.2414,196.4468,3793.0
2022-05-23 10:20:00,210.03,210.55,209.9,210.44,4533.0,196.148,196.6336,196.0266,196.5309,4533.0
2022-05-23 10:25:00,210.32,210.51,209.86,210.4,2906.0,196.4188,196.5963,195.9892,196.4935,2906.0
2022-05-23 10:30:00,211.0,211.05,210.31,210.31,6191.0,197.0539,197.1006,196.4095,196.4095,6191.0
2022-05-23 10:35:00,210.54,210.82,210.45,210.6,6405.0,196.6243,196.8858,196.5402,196.6803,6405.0
2022-05-23 10:40:00,210.69,210.74,210.43,210.64,4819.0,196.7644,196.8111,196.5215,196.7177,4819.0
2022-05-23 10:45:00,210.67,211.13,210.55,210.74,14560.0,196.7457,197.1753,196.6336,196.8111,14560.0
2022-05-23 10:50:00,210.63,210.91,210.01,210.54,9468.0,196.7083,196.9698,196.1293,196.6243,9468.0
2022-05-23 10:55:00,210.47,210.63,210.3,210.63,4837.0,196.5589,196.7083,196.4001,196.7083,4837.0
2022-05-23 11:00:00,210.5,211.11,210.41,210.99,7819.0,196.5869,197.1566,196.5029,197.0445,7819.0
2022-05-23 11:05:00,211.04,211.1,210.77,211.04,14735.0,197.0912,197.1473,196.8391,197.0912,14735.0
2022-05-23 11:10:00,211.01,211.48,210.85,211.42,19209.0,197.0632,197.5021,196.9138,197.4461,19209.0
2022-05-23 11:15:00,211.42,211.65,211.22,211.31,10661.0,197.4461,197.6609,197.2593,197.3434,10661.0
2022-05-23 11:20:00,211.19,211.25,210.98,211.11,4350.0,197.2313,197.2873,197.0352,197.1566,4350.0
2022-05-23 11:25:00,211.07,211.53,211.03,211.4,5026.0,197.1192,197.5488,197.0819,197.4274,5026.0
2022-05-23 11:30:00,211.4,212.02,211.32,211.93,12146.0,197.4274,198.0064,197.3527,197.9224,12146.0
2022-05-23 11:35:00,211.98,212.06,211.43,211.8,22868.0,197.9691,198.0438,197.4554,197.801,22868.0
2022-05-23 11:40:00,211.74,211.75,211.26,211.33,3637.0,197.745,197.7543,197.2967,197.3621,3637.0
2022-05-23 11:45:00,211.41,211.41,211.07,211.24,2115.0,197.4368,197.4368,197.1192,197.278,2115.0
2022-05-23 11:50:00,211.3,211.37,211.21,211.23,4586.0,197.334,197.3994,197.25,197.2687,4586.0
2022-05-23 11:55:00,211.28,211.4,211.24,211.24,4056.0,197.3154,197.4274,197.278,197.278,4056.0
2022-05-23 12:00:00,211.23,211.69,211.23,211.68,17768.0,197.2687,197.6983,197.2687,197.6889,17768.0
2022-05-23 12:05:00,211.73,211.73,211.42,211.52,4585.0,197.7356,197.7356,197.4461,197.5395,4585.0
2022-05-23 12:10:00,211.48,211.51,211.4,211.4,1719.0,197.5021,197.5302,197.4274,197.4274,1719.0
2022-05-23 12:15:00,211.52,211.56,211.33,211.45,4690.0,197.5395,197.5769,197.3621,197.4741,4690.0
2022-05-23 12:20:00,211.5,211.63,211.44,211.6,4509.0,197.5208,197.6422,197.4648,197.6142,4509.0
2022-05-23 12:25:00,211.57,211.57,211.34,211.34,900.0,197.5862,197.5862,197.3714,197.3714,900.0
2022-05-23 12:30:00,211.33,211.49,211.28,211.49,2811.0,197.3621,197.5115,197.3154,197.5115,2811.0
2022-05-23 12:35:00,211.49,211.74,211.34,211.72,2905.0,197.5115,197.745,197.3714,197.7263,2905.0
2022-05-23 12:40:00,211.72,211.72,211.34,211.34,3200.0,197.7263,197.7263,197.3714,197.3714,3200.0
2022-05-23 12:45:00,211.34,211.34,211.2,211.2,1507.0,197.3714,197.3714,197.2406,197.2406,1507.0
2022-05-23 12:50:00,211.2,211.22,211.01,211.14,4125.0,197.2406,197.2593,197.0632,197.1846,4125.0
2022-05-23 12:55:00,211.09,211.3,211.04,211.3,4443.0,197.1379,197.334,197.0912,197.334,4443.0
2022-05-23 13:00:00,211.36,211.44,211.23,211.3,3942.0,197.3901,197.4648,197.2687,197.334,3942.0
2022-05-23 13:05:00,211.25,211.28,211.09,211.2,3999.0,197.2873,197.3154,197.1379,197.2406,3999.0
2022-05-23 13:10:00,211.15,211.3,211.14,211.28,3019.0,197.194,197.334,197.1846,197.3154,3019.0
2022-05-23 13:15:00,211.22,211.24,210.68,210.84,5261.0,197.2593,197.278,196.755,196.9044,5261.0
2022-05-23 13:20:00,210.88,211.01,210.62,210.97,8364.0,196.9418,197.0632,196.699,197.0258,8364.0
2022-05-23 13:25:00,211.0,211.24,210.93,211.14,4821.0,197.0539,197.278,196.9885,197.1846,4821.0
2022-05-23 13:30:00,211.12,211.46,211.02,211.4,5477.0,197.1659,197.4835,197.0725,197.4274,5477.0
2022-05-23 13:35:00,211.41,211.59,211.37,211.58,4177.0,197.4368,197.6049,197.3994,197.5955,4177.0
2022-05-23 13:40:00,211.53,211.83,211.53,211.83,12838.0,197.5488,197.829,197.5488,197.829,12838.0
2022-05-23 13:45:00,211.83,212.32,211.79,212.32,10240.0,197.829,198.2866,197.7917,198.2866,10240.0
2022-05-23 13:50:00,212.31,212.31,212.07,212.16,7016.0,198.2773,198.2773,198.0531,198.1372,7016.0
2022-05-23 13:55:00,212.14,212.21,212.06,212.1,5205.0,198.1185,198.1839,198.0438,198.0812,5205.0
2022-05-23 14:00:00,212.17,212.33,212.05,212.2,20650.0,198.1465,198.296,198.0345,198.1746,20650.0
2022-05-23 14:05:00,212.29,212.37,212.12,212.37,1355.0,198.2586,198.3333,198.0998,198.3333,1355.0
2022-05-23 14:10:00,212.45,212.56,212.38,212.42,2393.0,198.408,198.5108,198.3427,198.38,2393.0
2022-05-23 14:15:00,212.55,212.57,212.4,212.44,3152.0,198.5014,198.5201,198.3613,198.3987,3152.0
2022-05-23 14:20:00,212.36,212.54,212.33,212.54,2546.0,198.324,198.4921,198.296,198.4921,2546.0
2022-05-23 14:25:00,212.57,212.59,212.47,212.59,3684.0,198.5201,198.5388,198.4267,198.5388,3684.0
2022-05-23 14:30:00,212.64,212.66,212.47,212.65,6927.0,198.5855,198.6041,198.4267,198.5948,6927.0
2022-05-23 14:35:00,212.57,212.66,212.53,212.65,800.0,198.5201,198.6041,198.4827,198.5948,800.0
2022-05-23 14:40:00,212.63,212.72,212.38,212.72,5077.0,198.5761,198.6602,198.3427,198.6602,5077.0
2022-05-23 14:45:00,212.68,212.9,212.4,212.45,4161.0,198.6228,198.8283,198.3613,198.408,4161.0
2022-05-23 14:50:00,212.47,212.56,212.25,212.43,6962.0,198.4267,198.5108,198.2212,198.3893,6962.0
2022-05-23 14:55:00,212.43,212.46,212.21,212.24,5863.0,198.3893,198.4174,198.1839,198.2119,5863.0
2022-05-23 15:00:00,212.29,212.55,212.26,212.55,5362.0,198.2586,198.5014,198.2306,198.5014,5362.0
2022-05-23 15:05:00,212.63,212.72,212.52,212.69,4984.0,198.5761,198.6602,198.4734,198.6322,4984.0
2022-05-23 15:10:00,212.7,212.72,212.24,212.38,5935.0,198.6415,198.6602,198.2119,198.3427,5935.0
2022-05-23 15:15:00,212.34,212.49,212.26,212.49,6472.0,198.3053,198.4454,198.2306,198.4454,6472.0
2022-05-23 15:20:00,212.52,212.59,212.05,212.21,6040.0,198.4734,198.5388,198.0345,198.1839,6040.0
2022-05-23 15:25:00,212.29,212.4,212.18,212.36,6041.0,198.2586,198.3613,198.1559,198.324,6041.0
2022-05-23 15:30:00,212.31,212.69,212.31,212.67,2829.0,198.2773,198.6322,198.2773,198.6135,2829.0
2022-05-23 15:35:00,212.63,212.77,212.21,212.24,6643.0,198.5761,198.7069,198.1839,198.2119,6643.0
2022-05-23 15:40:00,212.26,212.44,212.1,212.21,9543.0,198.2306,198.3987,198.0812,198.1839,9543.0
2022-05-23 15:45:00,212.17,212.22,211.92,211.97,12553.0,198.1465,198.1932,197.9131,197.9598,12553.0
2022-05-23 15:50:00,212.03,212.82,212.03,212.42,23323.0,198.0158,198.7536,198.0158,198.38,23323.0
2022-05-23 15:55:00,212.41,213.09,212.28,213.01,64849.0,198.3707,199.0057,198.2493,198.931,64849.0
2022-05-24 09:30:00,212.01,213.3,211.56,212.34,27416.0,197.9971,199.2018,197.5769,198.3053,27416.0
2022-05-24 09:35:00,212.14,212.46,211.46,212.35,8628.0,198.1185,198.4174,197.4835,198.3146,8628.0
2022-05-24 09:40:00,212.33,212.99,212.3,212.96,5809.0,198.296,198.9123,198.2679,198.8843,5809.0
2022-05-24 09:45:00,212.85,213.6,212.77,213.43,15645.0,198.7816,199.482,198.7069,199.3233,15645.0
2022-05-24 09:50:00,213.29,213.33,212.47,212.47,8297.0,199.1925,199.2299,198.4267,198.4267,8297.0
2022-05-24 09:55:00,212.35,212.7,212.32,212.32,2917.0,198.3146,198.6415,198.2866,198.2866,2917.0
2022-05-24 10:00:00,212.31,212.64,211.84,211.84,14953.0,198.2773,198.5855,197.8383,197.8383,14953.0
2022-05-24 10:05:00,211.76,212.13,211.59,211.65,7129.0,197.7636,198.1092,197.6049,197.6609,7129.0
2022-05-24 10:10:00,211.66,212.14,211.53,211.66,8242.0,197.6702,198.1185,197.5488,197.6702,8242.0
2022-05-24 10:15:00,211.79,211.79,210.97,211.37,9380.0,197.7917,197.7917,197.0258,197.3994,9380.0
2022-05-24 10:20:00,211.21,211.57,211.2,211.41,9447.0,197.25,197.5862,197.2406,197.4368,9447.0
2022-05-24 10:25:00,211.36,211.46,210.96,211.1,6893.0,197.3901,197.4835,197.0165,197.1473,6893.0
2022-05-24 10:30:00,211.03,211.35,210.93,211.35,18382.0,197.0819,197.3807,196.9885,197.3807,18382.0
2022-05-24 10:35:00,211.34,211.8,211.29,211.29,4218.0,197.3714,197.801,197.3247,197.3247,4218.0
2022-05-24 10:40:00,211.41,211.52,211.17,211.17,4337.0,197.4368,197.5395,197.2126,197.2126,4337.0
2022-05-24 10:45:00,211.08,211.32,210.44,210.45,4725.0,197.1286,197.3527,196.5309,196.5402,4725.0
2022-05-24 10:50:00,210.49,210.58,210.39,210.43,3443.0,196.5776,196.6616,196.4842,196.5215,3443.0
2022-05-24 10:55:00,210.44,210.55,210.24,210.55,5554.0,196.5309,196.6336,196.3441,196.6336,5554.0
2022-05-24 11:00:00,210.54,210.68,210.47,210.53,2520.0,196.6243,196.755,196.5589,196.6149,2520.0
2022-05-24 11:05:00,210.53,210.68,210.42,210.57,7270.0,196.6149,196.755,196.5122,196.6523,7270.0
2022-05-24 11:10:00,210.71,210.71,210.31,210.34,8141.0,196.783,196.783,196.4095,196.4375,8141.0
2022-05-24 11:15:00,210.24,210.61,210.02,210.07,4399.0,196.3441,196.6896,196.1386,196.1853,4399.0
2022-05-24 11:20:00,210.01,210.34,209.78,210.34,5973.0,196.1293,196.4375,195.9145,196.4375,5973.0
2022-05-24 11:25:00,210.3,210.39,210.18,210.31,2823.0,196.4001,196.4842,196.2881,196.4095,2823.0
2022-05-24 11:30:00,210.38,210.4,210.07,210.29,4493.0,196.4748,196.4935,196.1853,196.3908,4493.0
2022-05-24 11:35:00,210.2,210.36,210.07,210.19,4389.0,196.3067,196.4562,196.1853,196.2974,4389.0
2022-05-24 11:40:00,210.27,210.73,210.25,210.65,3355.0,196.3721,196.8017,196.3534,196.727,3355.0
2022-05-24 11:45:00,210.72,211.42,210.71,211.38,5488.0,196.7924,197.4461,196.783,197.4087,5488.0
2022-05-24 11:50:00,211.38,211.39,211.17,211.18,6045.0,197.4087,197.4181,197.2126,197.222,6045.0
2022-05-24 11:55:00,211.22,211.51,211.17,211.23,3397.0,197.2593,197.5302,197.2126,197.2687,3397.0
2022-05-24 12:00:00,211.33,211.33,211.04,211.13,3136.0,197.3621,197.3621,197.0912,197.1753,3136.0
2022-05-24 12:05:00,211.13,211.34,211.01,211.34,4357.0,197.1753,197.3714,197.0632,197.3714,4357.0
2022-05-24 12:10:00,211.36,211.56,211.2,211.37,4121.0,197.3901,197.5769,197.2406,197.3994,4121.0
2022-05-24 12:15:00,211.44,211.89,211.37,211.55,3760.0,197.4648,197.885,197.3994,197.5675,3760.0
2022-05-24 12:20:00,211.62,211.64,211.42,211.46,1950.0,197.6329,197.6516,197.4461,197.4835,1950.0
2022-05-24 12:25:00,211.55,211.66,211.36,211.36,3173.0,197.5675,197.6702,197.3901,197.3901,3173.0
2022-05-24 12:30:00,211.25,211.38,210.84,210.92,3349.0,197.2873,197.4087,196.9044,196.9792,3349.0
2022-05-24 12:35:00,210.92,210.92,210.54,210.58,7006.0,196.9792,196.9792,196.6243,196.6616,7006.0
2022-05-24 12:40:00,210.6,210.74,210.56,210.65,1467.0,196.6803,196.8111,196.6429,196.727,1467.0
2022-05-24 12:45:00,210.61,210.69,210.5,210.69,2079.0,196.6896,196.7644,196.5869,196.7644,2079.0
2022-05-24 12:50:00,210.7,210.85,210.63,210.81,2826.0,196.7737,196.9138,196.7083,196.8764,2826.0
2022-05-24 12:55:00,210.91,211.45,210.89,211.14,4645.0,196.9698,197.4741,196.9511,197.1846,4645.0
2022-05-24 13:00:00,211.11,211.19,210.47,210.47,2999.0,197.1566,197.2313,196.5589,196.5589,2999.0
2022-05-24 13:05:00,210.51,210.62,210.42,210.45,2371.0,196.5963,196.699,196.5122,196.5402,2371.0
2022-05-24 13:10:00,210.44,210.68,210.4,210.65,3349.0,196.5309,196.755,196.4935,196.727,3349.0
2022-05-24 13:15:00,210.61,210.89,210.53,210.89,2292.0,196.6896,196.9511,196.6149,196.9511,2292.0
2022-05-24 13:20:00,210.72,210.76,210.52,210.74,3912.0,196.7924,196.8297,196.6056,196.8111,3912.0
2022-05-24 13:25:00,210.67,210.9,210.61,210.89,3468.0,196.7457,196.9605,196.6896,196.9511,3468.0
2022-05-24 13:30:00,210.77,210.81,210.53,210.71,6075.0,196.8391,196.8764,196.6149,196.783,6075.0
2022-05-24 13:35:00,210.69,211.09,210.66,210.98,5860.0,196.7644,197.1379,196.7363,197.0352,5860.0
2022-05-24 13:40:00,210.99,211.49,210.99,211.23,10259.0,197.0445,197.5115,197.0445,197.2687,10259.0
2022-05-24 13:45:00,211.2,211.45,211.03,211.16,4136.0,197.2406,197.4741,197.0819,197.2033,4136.0
2022-05-24 13:50:00,211.09,211.31,211.09,211.17,2828.0,197.1379,197.3434,197.1379,197.2126,2828.0
2022-05-24 13:55:00,211.18,211.4,211.16,211.19,2118.0,197.222,197.4274,197.2033,197.2313,2118.0
2022-05-24 14:00:00,211.36,211.36,211.07,211.15,2694.0,197.3901,197.3901,197.1192,197.194,2694.0
2022-05-24 14:05:00,211.19,211.64,211.11,211.58,4989.0,197.2313,197.6516,197.1566,197.5955,4989.0
2022-05-24 14:10:00,211.53,212.03,211.51,211.7,6302.0,197.5488,198.0158,197.5302,197.7076,6302.0
2022-05-24 14:15:00,211.7,211.74,211.33,211.45,4299.0,197.7076,197.745,197.3621,197.4741,4299.0
2022-05-24 14:20:00,211.36,211.58,211.2,211.58,9289.0,197.3901,197.5955,197.2406,197.5955,9289.0
2022-05-24 14:25:00,211.58,211.8,211.58,211.72,3948.0,197.5955,197.801,197.5955,197.7263,3948.0
2022-05-24 14:30:00,211.74,212.16,211.67,212.11,11726.0,197.745,198.1372,197.6796,198.0905,11726.0
2022-05-24 14:35:00,212.12,212.33,211.99,212.13,4632.0,198.0998,198.296,197.9784,198.1092,4632.0
2022-05-24 14:40:00,212.17,212.22,211.43,211.54,6500.0,198.1465,198.1932,197.4554,197.5582,6500.0
2022-05-24 14:45:00,211.35,211.37,210.65,210.8,8213.0,197.3807,197.3994,196.727,196.8671,8213.0
2022-05-24 14:50:00,210.67,210.69,210.37,210.43,6682.0,196.7457,196.7644,196.4655,196.5215,6682.0
2022-05-24 14:55:00,210.18,210.56,210.18,210.48,6360.0,196.2881,196.6429,196.2881,196.5682,6360.0
2022-05-24 15:00:00,210.46,211.22,210.44,211.19,9486.0,196.5496,197.2593,196.5309,197.2313,9486.0
2022-05-24 15:05:00,211.2,211.57,211.16,211.22,8195.0,197.2406,197.5862,197.2033,197.2593,8195.0
2022-05-24 15:10:00,211.26,211.71,211.25,211.49,11316.0,197.2967,197.7169,197.2873,197.5115,11316.0
2022-05-24 15:15:00,211.6,211.85,211.47,211.59,6401.0,197.6142,197.8477,197.4928,197.6049,6401.0
2022-05-24 15:20:00,211.64,211.94,211.37,211.87,12054.0,197.6516,197.9317,197.3994,197.8664,12054.0
2022-05-24 15:25:00,211.79,212.23,211.67,212.01,9633.0,197.7917,198.2026,197.6796,197.9971,9633.0
2022-05-24 15:30:00,212.08,212.3,212.0,212.23,15394.0,198.0625,198.2679,197.9878,198.2026,15394.0
2022-05-24 15:35:00,212.35,213.4,212.35,213.17,15492.0,198.3146,199.2952,198.3146,199.0804,15492.0
2022-05-24 15:40:00,213.03,213.5,212.99,213.01,6541.0,198.9497,199.3886,198.9123,198.931,6541.0
2022-05-24 15:45:00,213.04,213.33,212.82,212.89,52721.0,198.959,199.2299,198.7536,198.8189,52721.0
2022-05-24 15:50:00,212.9,213.21,212.19,212.37,45884.0,198.8283,199.1178,198.1652,198.3333,45884.0
2022-05-24 15:55:00,212.35,212.74,212.2,212.73,109171.0,198.3146,198.6789,198.1746,198.6695,109171.0
2022-05-25 09:30:00,211.99,212.5,211.43,212.49,24462.0,197.9784,198.4547,197.4554,198.4454,24462.0
2022-05-25 09:35:00,212.49,213.56,212.48,213.55,4109.0,198.4454,199.4447,198.436,199.4353,4109.0
2022-05-25 09:40:00,214.14,214.14,213.33,213.33,7556.0,199.9863,199.9863,199.2299,199.2299,7556.0
2022-05-25 09:45:00,213.45,213.48,213.11,213.32,5007.0,199.3419,199.3699,199.0244,199.2205,5007.0
2022-05-25 09:50:00,213.51,214.0,213.36,213.75,7479.0,199.398,199.8556,199.2579,199.6221,7479.0
2022-05-25 09:55:00,213.75,213.99,213.36,213.5,10592.0,199.6221,199.8462,199.2579,199.3886,10592.0
2022-05-25 10:00:00,213.6,213.6,212.9,212.9,5355.0,199.482,199.482,198.8283,198.8283,5355.0
2022-05-25 10:05:00,212.72,212.89,212.5,212.81,8326.0,198.6602,198.8189,198.4547,198.7442,8326.0
2022-05-25 10:10:00,212.72,212.99,212.5,212.99,4737.0,198.6602,198.9123,198.4547,198.9123,4737.0
2022-05-25 10:15:00,213.01,213.28,212.59,213.15,9771.0,198.931,199.1832,198.5388,199.0618,9771.0
2022-05-25 10:20:00,213.1,213.2,213.01,213.12,7375.0,199.0151,199.1085,198.931,199.0337,7375.0
2022-05-25 10:25:00,213.19,213.69,213.11,213.52,5903.0,199.0991,199.5661,199.0244,199.4073,5903.0
2022-05-25 10:30:00,213.72,214.24,213.6,214.18,10583.0,199.5941,200.0797,199.482,200.0237,10583.0
2022-05-25 10:35:00,214.19,214.7,214.02,214.58,6882.0,200.033,200.5093,199.8743,200.3972,6882.0
2022-05-25 10:40:00,214.61,214.61,214.21,214.44,9353.0,200.4253,200.4253,200.0517,200.2665,9353.0
2022-05-25 10:45:00,214.49,214.49,213.95,213.96,4486.0,200.3132,200.3132,199.8089,199.8182,4486.0
2022-05-25 10:50:00,213.93,214.19,213.91,213.91,4673.0,199.7902,200.033,199.7715,199.7715,4673.0
2022-05-25 10:55:00,213.99,214.53,213.99,214.4,4483.0,199.8462,200.3505,199.8462,200.2291,4483.0
2022-05-25 11:00:00,214.46,214.62,213.8,213.8,6903.0,200.2852,200.4346,199.6688,199.6688,6903.0
2022-05-25 11:05:00,213.91,214.2,213.9,214.12,3888.0,199.7715,200.0424,199.7622,199.9676,3888.0
2022-05-25 11:10:00,214.07,214.2,213.94,214.0,3299.0,199.921,200.0424,199.7995,199.8556,3299.0
2022-05-25 11:15:00,214.14,214.21,213.93,214.03,4416.0,199.9863,200.0517,199.7902,199.8836,4416.0
2022-05-25 11:20:00,214.01,214.08,213.76,213.98,5268.0,199.8649,199.9303,199.6314,199.8369,5268.0
2022-05-25 11:25:00,213.98,213.98,213.64,213.71,5978.0,199.8369,199.8369,199.5194,199.5847,5978.0
2022-05-25 11:30:00,213.68,213.7,213.28,213.37,8483.0,199.5567,199.5754,199.1832,199.2672,8483.0
2022-05-25 11:35:00,213.39,213.49,212.99,213.09,5000.0,199.2859,199.3793,198.9123,199.0057,5000.0
2022-05-25 11:40:00,213.07,213.15,212.87,213.03,5526.0,198.987,199.0618,198.8003,198.9497,5526.0
2022-05-25 11:45:00,213.02,213.16,212.95,213.06,3399.0,198.9404,199.0711,198.875,198.9777,3399.0
2022-05-25 11:50:00,213.1,213.34,213.08,213.08,4589.0,199.0151,199.2392,198.9964,198.9964,4589.0
2022-05-25 11:55:00,213.12,213.3,213.12,213.19,3195.0,199.0337,199.2018,199.0337,199.0991,3195.0
2022-05-25 12:00:00,213.19,213.26,213.03,213.09,4365.0,199.0991,199.1645,198.9497,199.0057,4365.0
2022-05-25 12:05:00,213.09,213.16,212.5,212.73,5842.0,199.0057,199.0711,198.4547,198.6695,5842.0
2022-05-25 12:10:00,212.73,212.79,212.52,212.66,3361.0,198.6695,198.7256,198.4734,198.6041,3361.0
2022-05-25 12:15:00,212.61,212.66,212.35,212.42,2770.0,198.5575,198.6041,198.3146,198.38,2770.0
2022-05-25 12:20:00,212.22,212.22,212.02,212.02,5329.0,198.1932,198.1932,198.0064,198.0064,5329.0
2022-05-25 12:25:00,211.99,212.03,211.75,212.03,1400.0,197.9784,198.0158,197.7543,198.0158,1400.0
2022-05-25 12:30:00,212.03,212.16,211.95,212.0,2152.0,198.0158,198.1372,197.9411,197.9878,2152.0
2022-05-25 12:35:00,211.98,212.02,211.8,211.9,3491.0,197.9691,198.0064,197.801,197.8944,3491.0
2022-05-25 12:40:00,212.02,212.07,211.84,211.95,2154.0,198.0064,198.0531,197.8383,197.9411,2154.0
2022-05-25 12:45:00,212.04,212.23,211.97,212.09,1720.0,198.0251,198.2026,197.9598,198.0718,1720.0
2022-05-25 12:50:00,212.09,212.09,211.73,211.82,5732.0,198.0718,198.0718,197.7356,197.8197,5732.0
2022-05-25 12:55:00,211.86,212.12,211.85,212.06,2800.0,197.857,198.0998,197.8477,198.0438,2800.0
2022-05-25 13:00:00,212.04,212.05,211.74,211.74,2832.0,198.0251,198.0345,197.745,197.745,2832.0
2022-05-25 13:05:00,211.81,212.08,211.81,212.02,4023.0,197.8103,198.0625,197.8103,198.0064,4023.0
2022-05-25 13:10:00,212.08,212.08,211.72,211.94,3200.0,198.0625,198.0625,197.7263,197.9317,3200.0
2022-05-25 13:15:00,211.95,212.29,211.95,212.26,3707.0,197.9411,198.2586,197.9411,198.2306,3707.0
2022-05-25 13:20:00,212.23,212.31,211.98,212.09,3825.0,198.2026,198.2773,197.9691,198.0718,3825.0
2022-05-25 13:25:00,212.07,212.23,211.94,212.07,5107.0,198.0531,198.2026,197.9317,198.0531,5107.0
2022-05-25 13:30:00,212.14,212.21,212.02,212.03,2428.0,198.1185,198.1839,198.0064,198.0158,2428.0
2022-05-25 13:35:00,212.09,212.42,212.06,212.16,3870.0,198.0718,198.38,198.0438,198.1372,3870.0
2022-05-25 13:40:00,212.28,212.28,211.98,212.05,1941.0,198.2493,198.2493,197.9691,198.0345,1941.0
2022-05-25 13:45:00,212.03,212.03,211.87,211.96,1760.0,198.0158,198.0158,197.8664,197.9504,1760.0
2022-05-25 13:50:00,212.03,212.07,211.74,211.78,5669.0,198.0158,198.0531,197.745,197.7823,5669.0
2022-05-25 13:55:00,211.79,211.84,211.68,211.81,4542.0,197.7917,197.8383,197.6889,197.8103,4542.0
2022-05-25 14:00:00,211.63,212.86,211.56,212.59,8936.0,197.6422,198.7909,197.5769,198.5388,8936.0
2022-05-25 14:05:00,212.77,212.77,211.34,211.94,6082.0,198.7069,198.7069,197.3714,197.9317,6082.0
2022-05-25 14:10:00,212.21,212.64,211.9,212.31,7336.0,198.1839,198.5855,197.8944,198.2773,7336.0
2022-05-25 14:15:00,212.46,213.09,212.41,212.82,6204.0,198.4174,199.0057,198.3707,198.7536,6204.0
2022-05-25 14:20:00,212.91,213.31,212.91,213.17,5974.0,198.8376,199.2112,198.8376,199.0804,5974.0
2022-05-25 14:25:00,213.21,213.69,213.06,213.54,9653.0,199.1178,199.5661,198.9777,199.426,9653.0
2022-05-25 14:30:00,213.57,213.63,213.1,213.24,7392.0,199.454,199.51,199.0151,199.1458,7392.0
2022-05-25 14:35:00,213.18,213.33,212.89,212.92,8984.0,199.0898,199.2299,198.8189,198.847,8984.0
2022-05-25 14:40:00,212.79,213.27,212.76,212.87,7850.0,198.7256,199.1738,198.6975,198.8003,7850.0
2022-05-25 14:45:00,212.78,213.02,212.7,212.87,8546.0,198.7162,198.9404,198.6415,198.8003,8546.0
2022-05-25 14:50:00,212.95,213.34,212.74,213.1,9467.0,198.875,199.2392,198.6789,199.0151,9467.0
2022-05-25 14:55:00,213.12,213.31,213.09,213.27,3983.0,199.0337,199.2112,199.0057,199.1738,3983.0
2022-05-25 15:00:00,213.26,214.13,213.26,214.1,5416.0,199.1645,199.977,199.1645,199.949,5416.0
2022-05-25 15:05:00,214.1,214.24,213.96,214.2,9373.0,199.949,200.0797,199.8182,200.0424,9373.0
2022-05-25 15:10:00,214.2,214.43,214.19,214.31,5461.0,200.0424,200.2572,200.033,200.1451,5461.0
2022-05-25 15:15:00,214.37,214.39,213.98,214.08,8608.0,200.2011,200.2198,199.8369,199.9303,8608.0
2022-05-25 15:20:00,214.07,214.21,213.93,214.09,12028.0,199.921,200.0517,199.7902,199.9396,12028.0
2022-05-25 15:25:00,214.19,214.32,214.05,214.23,11953.0,200.033,200.1544,199.9023,200.0704,11953.0
2022-05-25 15:30:00,214.25,214.37,213.91,214.07,10076.0,200.0891,200.2011,199.7715,199.921,10076.0
2022-05-25 15:35:00,214.0,214.0,213.65,213.8,7169.0,199.8556,199.8556,199.5287,199.6688,7169.0
2022-05-25 15:40:00,213.76,213.92,213.53,213.88,8620.0,199.6314,199.7809,199.4166,199.7435,8620.0
2022-05-25 15:45:00,213.91,214.0,213.72,214.0,15878.0,199.7715,199.8556,199.5941,199.8556,15878.0
2022-05-25 15:50:00,213.87,213.96,213.08,213.56,29523.0,199.7342,199.8182,198.9964,199.4447,29523.0
2022-05-25 15:55:00,213.55,213.98,213.49,213.9,88549.0,199.4353,199.8369,199.3793,199.7622,88549.0
2022-05-26 09:30:00,215.0,215.36,214.57,215.1,25181.0,200.7895,201.1257,200.3879,200.8829,25181.0
2022-05-26 09:35:00,215.33,216.48,215.19,216.25,6704.0,201.0977,202.1717,200.9669,201.9569,6704.0
2022-05-26 09:40:00,216.31,216.81,216.13,216.55,1561.0,202.0129,202.4799,201.8448,202.237,1561.0
2022-05-26 09:45:00,216.74,217.02,216.39,216.53,2793.0,202.4145,202.676,202.0876,202.2184,2793.0
2022-05-26 09:50:00,216.73,217.04,216.65,216.65,2576.0,202.4051,202.6946,202.3304,202.3304,2576.0
2022-05-26 09:55:00,216.85,216.85,216.49,216.68,3182.0,202.5172,202.5172,202.181,202.3584,3182.0
2022-05-26 10:00:00,216.61,217.0,216.6,217.0,6964.0,202.2931,202.6573,202.2837,202.6573,6964.0
2022-05-26 10:05:00,217.06,217.42,217.06,217.08,2610.0,202.7133,203.0495,202.7133,202.732,2610.0
2022-05-26 10:10:00,217.0,217.08,216.74,217.06,3186.0,202.6573,202.732,202.4145,202.7133,3186.0
2022-05-26 10:15:00,217.03,217.18,216.64,216.73,4749.0,202.6853,202.8254,202.3211,202.4051,4749.0
2022-05-26 10:20:00,216.77,217.25,216.58,217.17,8626.0,202.4425,202.8908,202.2651,202.8161,8626.0
2022-05-26 10:25:00,217.29,217.37,217.04,217.08,7457.0,202.9281,203.0028,202.6946,202.732,7457.0
2022-05-26 10:30:00,217.15,217.36,216.98,217.1,13763.0,202.7974,202.9935,202.6386,202.7507,13763.0
2022-05-26 10:35:00,217.14,217.26,216.96,217.18,8364.0,202.788,202.9001,202.6199,202.8254,8364.0
2022-05-26 10:40:00,217.27,217.3,216.77,216.9,4130.0,202.9094,202.9375,202.4425,202.5639,4130.0
2022-05-26 10:45:00,216.9,216.91,216.75,216.78,2796.0,202.5639,202.5732,202.4238,202.4518,2796.0
2022-05-26 10:50:00,216.82,216.89,216.56,216.64,2242.0,202.4892,202.5546,202.2464,202.3211,2242.0
2022-05-26 10:55:00,216.59,216.59,216.25,216.37,8468.0,202.2744,202.2744,201.9569,202.0689,8468.0
2022-05-26 11:00:00,216.31,216.55,216.25,216.53,2026.0,202.0129,202.237,201.9569,202.2184,2026.0
2022-05-26 11:05:00,216.59,216.66,216.59,216.64,980.0,202.2744,202.3398,202.2744,202.3211,980.0
2022-05-26 11:10:00,216.73,216.77,216.41,216.56,4323.0,202.4051,202.4425,202.1063,202.2464,4323.0
2022-05-26 11:15:00,216.61,216.72,216.52,216.63,3270.0,202.2931,202.3958,202.209,202.3117,3270.0
2022-05-26 11:20:00,216.56,216.58,216.15,216.22,9666.0,202.2464,202.2651,201.8635,201.9288,9666.0
2022-05-26 11:25:00,216.09,216.18,215.88,216.02,1558.0,201.8074,201.8915,201.6113,201.7421,1558.0
2022-05-26 11:30:00,216.07,216.31,215.97,216.11,6790.0,201.7888,202.0129,201.6954,201.8261,6790.0
2022-05-26 11:35:00,216.11,216.42,216.11,216.42,2839.0,201.8261,202.1156,201.8261,202.1156,2839.0
2022-05-26 11:40:00,216.42,216.52,216.32,216.4,2464.0,202.1156,202.209,202.0222,202.097,2464.0
2022-05-26 11:45:00,216.46,216.46,216.22,216.27,1206.0,202.153,202.153,201.9288,201.9755,1206.0
2022-05-26 11:50:00,216.28,216.65,216.28,216.63,2548.0,201.9849,202.3304,201.9849,202.3117,2548.0
2022-05-26 11:55:00,216.66,216.87,216.66,216.7,3660.0,202.3398,202.5359,202.3398,202.3771,3660.0
2022-05-26 12:00:00,216.63,216.95,216.63,216.86,1949.0,202.3117,202.6106,202.3117,202.5265,1949.0
2022-05-26 12:05:00,216.87,216.94,216.79,216.81,2609.0,202.5359,202.6013,202.4612,202.4799,2609.0
2022-05-26 12:10:00,216.88,217.05,216.81,216.96,1926.0,202.5452,202.704,202.4799,202.6199,1926.0
2022-05-26 12:15:00,216.89,216.9,216.6,216.69,5320.0,202.5546,202.5639,202.2837,202.3678,5320.0
2022-05-26 12:20:00,216.59,216.9,216.55,216.81,5999.0,202.2744,202.5639,202.237,202.4799,5999.0
2022-05-26 12:25:00,216.82,217.07,216.82,217.04,3471.0,202.4892,202.7227,202.4892,202.6946,3471.0
2022-05-26 12:30:00,217.04,217.22,217.03,217.13,3558.0,202.6946,202.8628,202.6853,202.7787,3558.0
2022-05-26 12:35:00,217.09,217.32,217.06,217.32,2330.0,202.7413,202.9561,202.7133,202.9561,2330.0
2022-05-26 12:40:00,217.36,217.36,217.27,217.3,2235.0,202.9935,202.9935,202.9094,202.9375,2235.0
2022-05-26 12:45:00,217.32,217.72,217.25,217.72,3590.0,202.9561,203.3297,202.8908,203.3297,3590.0
2022-05-26 12:50:00,217.7,217.79,217.7,217.77,3579.0,203.311,203.3951,203.311,203.3764,3579.0
2022-05-26 12:55:00,217.79,217.99,217.79,217.94,2587.0,203.3951,203.5819,203.3951,203.5352,2587.0
2022-05-26 13:00:00,217.95,218.21,217.89,218.21,4935.0,203.5445,203.7873,203.4885,203.7873,4935.0
2022-05-26 13:05:00,218.22,218.32,218.08,218.12,2520.0,203.7967,203.89,203.6659,203.7033,2520.0
2022-05-26 13:10:00,218.31,218.61,218.25,218.56,8642.0,203.8807,204.1609,203.8247,204.1142,8642.0
2022-05-26 13:15:00,218.56,218.83,218.56,218.68,15055.0,204.1142,204.3663,204.1142,204.2263,15055.0
2022-05-26 13:20:00,218.58,218.72,218.5,218.5,6205.0,204.1329,204.2636,204.0582,204.0582,6205.0
2022-05-26 13:25:00,218.54,218.73,218.54,218.65,8210.0,204.0955,204.2729,204.0955,204.1982,8210.0
2022-05-26 13:30:00,218.66,218.75,218.57,218.73,5346.0,204.2076,204.2916,204.1235,204.2729,5346.0
2022-05-26 13:35:00,218.71,218.73,218.53,218.55,4840.0,204.2543,204.2729,204.0862,204.1048,4840.0
2022-05-26 13:40:00,218.54,218.7,218.54,218.7,3819.0,204.0955,204.2449,204.0955,204.2449,3819.0
2022-05-26 13:45:00,218.72,218.73,218.55,218.62,3000.0,204.2636,204.2729,204.1048,204.1702,3000.0
2022-05-26 13:50:00,218.61,218.61,218.41,218.45,3463.0,204.1609,204.1609,203.9741,204.0115,3463.0
2022-05-26 13:55:00,218.49,218.66,218.33,218.58,3488.0,204.0488,204.2076,203.8994,204.1329,3488.0
2022-05-26 14:00:00,218.51,218.63,218.43,218.63,2459.0,204.0675,204.1796,203.9928,204.1796,2459.0
2022-05-26 14:05:00,218.64,218.81,218.57,218.81,3553.0,204.1889,204.3477,204.1235,204.3477,3553.0
2022-05-26 14:10:00,218.79,218.92,218.7,218.86,2059.0,204.329,204.4504,204.2449,204.3944,2059.0
2022-05-26 14:15:00,218.78,218.93,218.77,218.83,2760.0,204.3196,204.4597,204.3103,204.3663,2760.0
2022-05-26 14:20:00,218.85,219.12,218.85,219.12,4331.0,204.385,204.6372,204.385,204.6372,4331.0
2022-05-26 14:25:00,219.11,219.11,218.83,218.83,3067.0,204.6278,204.6278,204.3663,204.3663,3067.0
2022-05-26 14:30:00,218.84,218.91,218.77,218.86,4933.0,204.3757,204.4411,204.3103,204.3944,4933.0
2022-05-26 14:35:00,218.85,218.93,218.73,218.92,4716.0,204.385,204.4597,204.2729,204.4504,4716.0
2022-05-26 14:40:00,218.86,219.06,218.81,218.97,3456.0,204.3944,204.5811,204.3477,204.4971,3456.0
2022-05-26 14:45:00,219.03,219.08,218.97,219.04,1605.0,204.5531,204.5998,204.4971,204.5625,1605.0
2022-05-26 14:50:00,219.07,219.12,218.89,218.92,4736.0,204.5905,204.6372,204.4224,204.4504,4736.0
2022-05-26 14:55:00,218.92,218.99,218.84,218.85,2841.0,204.4504,204.5158,204.3757,204.385,2841.0
2022-05-26 15:00:00,218.85,219.03,218.63,218.75,7971.0,204.385,204.5531,204.1796,204.2916,7971.0
2022-05-26 15:05:00,218.76,219.1,218.75,218.98,4237.0,204.301,204.6185,204.2916,204.5064,4237.0
2022-05-26 15:10:00,218.98,219.01,218.82,218.9,5646.0,204.5064,204.5344,204.357,204.4317,5646.0
2022-05-26 15:15:00,218.93,219.01,218.48,218.63,7471.0,204.4597,204.5344,204.0395,204.1796,7471.0
2022-05-26 15:20:00,218.69,218.69,218.35,218.47,7197.0,204.2356,204.2356,203.9181,204.0301,7197.0
2022-05-26 15:25:00,218.47,218.7,218.34,218.62,7130.0,204.0301,204.2449,203.9087,204.1702,7130.0
2022-05-26 15:30:00,218.53,218.87,218.5,218.87,10703.0,204.0862,204.4037,204.0582,204.4037,10703.0
2022-05-26 15:35:00,218.85,218.97,218.72,218.85,11843.0,204.385,204.4971,204.2636,204.385,11843.0
2022-05-26 15:40:00,218.81,219.36,218.81,219.36,8477.0,204.3477,204.8613,204.3477,204.8613,8477.0
2022-05-26 15:45:00,219.38,219.71,219.22,219.71,20178.0,204.88,205.1882,204.7306,205.1882,20178.0
2022-05-26 15:50:00,219.74,219.91,218.84,218.84,35324.0,205.2162,205.375,204.3757,204.3757,35324.0
2022-05-26 15:55:00,218.82,218.83,218.19,218.27,67164.0,204.357,204.3663,203.7686,203.8434,67164.0
2022-05-27 09:30:00,219.67,221.05,219.64,221.05,31772.0,205.1508,206.4396,205.1228,206.4396,31772.0
2022-05-27 09:35:00,221.04,221.41,220.6,221.39,6762.0,206.4303,206.7758,206.0193,206.7571,6762.0
2022-05-27 09:40:00,221.45,221.94,221.35,221.73,9655.0,206.8132,207.2708,206.7198,207.0747,9655.0
2022-05-27 09:45:00,221.74,222.09,221.74,221.77,10848.0,207.084,207.4109,207.084,207.112,10848.0
2022-05-27 09:50:00,221.61,222.93,221.61,222.72,9829.0,206.9626,208.1953,206.9626,207.9992,9829.0
2022-05-27 09:55:00,222.78,222.92,222.36,222.45,15670.0,208.0553,208.186,207.663,207.7471,15670.0
2022-05-27 10:00:00,222.55,222.8,222.48,222.63,10668.0,207.8405,208.0739,207.7751,207.9152,10668.0
2022-05-27 10:05:00,222.66,222.66,222.24,222.59,4419.0,207.9432,207.9432,207.551,207.8778,4419.0
2022-05-27 10:10:00,222.53,222.65,222.26,222.55,7947.0,207.8218,207.9339,207.5696,207.8405,7947.0
2022-05-27 10:15:00,222.55,222.75,222.45,222.66,10589.0,207.8405,208.0272,207.7471,207.9432,10589.0
2022-05-27 10:20:00,222.68,223.07,222.59,222.95,10890.0,207.9619,208.3261,207.8778,208.214,10890.0
2022-05-27 10:25:00,222.92,222.94,222.78,222.84,3893.0,208.186,208.2047,208.0553,208.1113,3893.0
2022-05-27 10:30:00,222.89,223.08,222.57,222.57,7289.0,208.158,208.3354,207.8591,207.8591,7289.0
2022-05-27 10:35:00,222.55,222.79,222.55,222.68,3200.0,207.8405,208.0646,207.8405,207.9619,3200.0
2022-05-27 10:40:00,222.69,222.78,222.4,222.5,9410.0,207.9712,208.0553,207.7004,207.7938,9410.0
2022-05-27 10:45:00,222.55,222.81,222.38,222.81,4426.0,207.8405,208.0833,207.6817,208.0833,4426.0
2022-05-27 10:50:00,222.94,223.15,222.77,222.83,8710.0,208.2047,208.4008,208.0459,208.102,8710.0
2022-05-27 10:55:00,222.83,222.83,222.59,222.73,4627.0,208.102,208.102,207.8778,208.0086,4627.0
2022-05-27 11:00:00,222.77,223.09,222.67,223.09,6200.0,208.0459,208.3448,207.9525,208.3448,6200.0
2022-05-27 11:05:00,222.93,223.31,222.89,223.28,5049.0,208.1953,208.5502,208.158,208.5222,5049.0
2022-05-27 11:10:00,223.33,223.48,223.24,223.37,4521.0,208.5689,208.709,208.4849,208.6063,4521.0
2022-05-27 11:15:00,223.37,223.5,223.33,223.42,3145.0,208.6063,208.7277,208.5689,208.653,3145.0
2022-05-27 11:20:00,223.38,223.5,223.27,223.3,4427.0,208.6156,208.7277,208.5129,208.5409,4427.0
2022-05-27 11:25:00,223.31,223.35,223.13,223.18,4329.0,208.5502,208.5876,208.3821,208.4288,4329.0
2022-05-27 11:30:00,223.2,223.29,223.13,223.21,3900.0,208.4475,208.5316,208.3821,208.4568,3900.0
2022-05-27 11:35:00,223.16,223.21,222.84,223.1,3077.0,208.4101,208.4568,208.1113,208.3541,3077.0
2022-05-27 11:40:00,223.06,223.64,223.01,223.59,4690.0,208.3168,208.8584,208.2701,208.8117,4690.0
2022-05-27 11:45:00,223.56,223.79,223.55,223.64,3658.0,208.7837,208.9985,208.7744,208.8584,3658.0
2022-05-27 11:50:00,223.58,223.6,223.4,223.45,5096.0,208.8024,208.8211,208.6343,208.681,5096.0
2022-05-27 11:55:00,223.48,223.54,223.42,223.51,3773.0,208.709,208.765,208.653,208.737,3773.0
2022-05-27 12:00:00,223.45,223.7,223.44,223.65,4889.0,208.681,208.9145,208.6716,208.8678,4889.0
2022-05-27 12:05:00,223.63,223.64,223.34,223.55,7681.0,208.8491,208.8584,208.5782,208.7744,7681.0
2022-05-27 12:10:00,223.56,223.64,223.47,223.64,8908.0,208.7837,208.8584,208.6997,208.8584,8908.0
2022-05-27 12:15:00,223.64,223.65,223.49,223.61,8024.0,208.8584,208.8678,208.7183,208.8304,8024.0
2022-05-27 12:20:00,223.63,223.63,223.29,223.31,5022.0,208.8491,208.8491,208.5316,208.5502,5022.0
2022-05-27 12:25:00,223.24,223.36,223.24,223.31,3207.0,208.4849,208.5969,208.4849,208.5502,3207.0
2022-05-27 12:30:00,223.3,223.3,223.01,223.04,8670.0,208.5409,208.5409,208.2701,208.2981,8670.0
2022-05-27 12:35:00,222.97,223.35,222.96,223.27,5616.0,208.2327,208.5876,208.2234,208.5129,5616.0
2022-05-27 12:40:00,223.24,223.43,223.24,223.35,9968.0,208.4849,208.6623,208.4849,208.5876,9968.0
2022-05-27 12:45:00,223.38,223.38,223.26,223.3,3605.0,208.6156,208.6156,208.5035,208.5409,3605.0
2022-05-27 12:50:00,223.3,223.53,223.18,223.48,4416.0,208.5409,208.7557,208.4288,208.709,4416.0
2022-05-27 12:55:00,223.52,223.68,223.36,223.44,2771.0,208.7464,208.8958,208.5969,208.6716,2771.0
2022-05-27 13:00:00,223.34,223.73,223.33,223.63,18356.0,208.5782,208.9425,208.5689,208.8491,18356.0
2022-05-27 13:05:00,223.64,223.86,223.61,223.85,3808.0,208.8584,209.0639,208.8304,209.0545,3808.0
2022-05-27 13:10:00,223.84,224.04,223.82,224.01,12993.0,209.0452,209.232,209.0265,209.204,12993.0
2022-05-27 13:15:00,223.98,224.0,223.88,223.99,2519.0,209.1759,209.1946,209.0826,209.1853,2519.0
2022-05-27 13:20:00,223.96,224.11,223.91,224.0,4550.0,209.1573,209.2974,209.1106,209.1946,4550.0
2022-05-27 13:25:00,224.08,224.08,223.75,223.88,3594.0,209.2693,209.2693,208.9611,209.0826,3594.0
2022-05-27 13:30:00,223.86,223.94,223.82,223.84,2942.0,209.0639,209.1386,209.0265,209.0452,2942.0
2022-05-27 13:35:00,223.81,223.98,223.7,223.71,7335.0,209.0172,209.1759,208.9145,208.9238,7335.0
2022-05-27 13:40:00,223.54,223.54,223.4,223.53,4532.0,208.765,208.765,208.6343,208.7557,4532.0
2022-05-27 13:45:00,223.47,223.69,223.47,223.67,2315.0,208.6997,208.9051,208.6997,208.8864,2315.0
2022-05-27 13:50:00,223.76,223.8,223.54,223.57,2159.0,208.9705,209.0078,208.765,208.793,2159.0
2022-05-27 13:55:00,223.57,223.74,223.51,223.74,1856.0,208.793,208.9518,208.737,208.9518,1856.0
2022-05-27 14:00:00,223.69,223.69,223.44,223.49,2421.0,208.9051,208.9051,208.6716,208.7183,2421.0
2022-05-27 14:05:00,223.47,223.58,223.27,223.58,4871.0,208.6997,208.8024,208.5129,208.8024,4871.0
2022-05-27 14:10:00,223.64,223.64,223.51,223.52,1919.0,208.8584,208.8584,208.737,208.7464,1919.0
2022-05-27 14:15:00,223.49,223.61,223.46,223.61,2578.0,208.7183,208.8304,208.6903,208.8304,2578.0
2022-05-27 14:20:00,223.59,223.59,223.45,223.54,1558.0,208.8117,208.8117,208.681,208.765,1558.0
2022-05-27 14:25:00,223.53,223.57,223.43,223.56,2910.0,208.7557,208.793,208.6623,208.7837,2910.0
2022-05-27 14:30:00,223.63,223.68,223.58,223.58,1761.0,208.8491,208.8958,208.8024,208.8024,1761.0
2022-05-27 14:35:00,223.56,223.62,223.38,223.45,4465.0,208.7837,208.8397,208.6156,208.681,4465.0
2022-05-27 14:40:00,223.41,223.61,223.4,223.57,2814.0,208.6436,208.8304,208.6343,208.793,2814.0
2022-05-27 14:45:00,223.53,223.6,223.47,223.59,2855.0,208.7557,208.8211,208.6997,208.8117,2855.0
2022-05-27 14:50:00,223.58,223.63,223.46,223.47,8605.0,208.8024,208.8491,208.6903,208.6997,8605.0
2022-05-27 14:55:00,223.54,223.62,223.53,223.62,2810.0,208.765,208.8397,208.7557,208.8397,2810.0
2022-05-27 15:00:00,223.64,223.97,223.64,223.93,4644.0,208.8584,209.1666,208.8584,209.1293,4644.0
2022-05-27 15:05:00,223.98,224.32,223.92,224.32,5011.0,209.1759,209.4935,209.1199,209.4935,5011.0
2022-05-27 15:10:00,224.31,224.31,224.09,224.11,6155.0,209.4841,209.4841,209.2787,209.2974,6155.0
2022-05-27 15:15:00,224.08,224.12,224.03,224.06,13756.0,209.2693,209.3067,209.2226,209.2507,13756.0
2022-05-27 15:20:00,224.14,224.2,223.92,224.13,5735.0,209.3254,209.3814,209.1199,209.316,5735.0
2022-05-27 15:25:00,224.2,224.24,224.15,224.16,3338.0,209.3814,209.4188,209.3347,209.3441,3338.0
2022-05-27 15:30:00,224.15,224.25,223.95,223.95,10006.0,209.3347,209.4281,209.1479,209.1479,10006.0
2022-05-27 15:35:00,223.92,223.92,223.66,223.72,11178.0,209.1199,209.1199,208.8771,208.9331,11178.0
2022-05-27 15:40:00,223.71,224.08,223.66,224.08,14359.0,208.9238,209.2693,208.8771,209.2693,14359.0
2022-05-27 15:45:00,224.08,224.12,223.73,223.97,12046.0,209.2693,209.3067,208.9425,209.1666,12046.0
2022-05-27 15:50:00,224.08,224.36,223.8,224.23,34626.0,209.2693,209.5308,209.0078,209.4094,34626.0
2022-05-27 15:55:00,224.23,224.71,224.2,224.7,71410.0,209.4094,209.8577,209.3814,209.8484,71410.0
2022-05-31 09:30:00,224.91,224.91,221.41,221.55,74437.0,210.0445,210.0445,206.7758,206.9066,74437.0
2022-05-31 09:35:00,221.52,222.22,221.42,221.55,13650.0,206.8785,207.5323,206.7852,206.9066,13650.0
2022-05-31 09:40:00,221.62,221.83,221.32,221.62,15707.0,206.9719,207.1681,206.6918,206.9719,15707.0
2022-05-31 09:45:00,221.67,221.95,221.52,221.94,10038.0,207.0186,207.2801,206.8785,207.2708,10038.0
2022-05-31 09:50:00,221.98,222.76,221.98,222.75,27039.0,207.3081,208.0366,207.3081,208.0272,27039.0
2022-05-31 09:55:00,222.73,223.22,222.67,222.88,11513.0,208.0086,208.4662,207.9525,208.1487,11513.0
2022-05-31 10:00:00,222.88,223.18,222.58,222.64,14597.0,208.1487,208.4288,207.8685,207.9245,14597.0
2022-05-31 10:05:00,222.66,222.98,222.49,222.75,13775.0,207.9432,208.242,207.7844,208.0272,13775.0
2022-05-31 10:10:00,222.74,223.27,222.56,223.25,15901.0,208.0179,208.5129,207.8498,208.4942,15901.0
2022-05-31 10:15:00,223.23,223.42,222.89,223.01,5302.0,208.4755,208.653,208.158,208.2701,5302.0
2022-05-31 10:20:00,223.12,223.41,223.11,223.19,16347.0,208.3728,208.6436,208.3635,208.4382,16347.0
2022-05-31 10:25:00,223.2,223.2,222.71,223.06,7075.0,208.4475,208.4475,207.9899,208.3168,7075.0
2022-05-31 10:30:00,223.12,223.44,223.08,223.17,6024.0,208.3728,208.6716,208.3354,208.4195,6024.0
2022-05-31 10:35:00,223.11,223.21,222.62,222.62,7425.0,208.3635,208.4568,207.9058,207.9058,7425.0
2022-05-31 10:40:00,222.69,222.99,222.32,222.53,10222.0,207.9712,208.2514,207.6257,207.8218,10222.0
2022-05-31 10:45:00,222.51,222.8,222.38,222.4,5812.0,207.8031,208.0739,207.6817,207.7004,5812.0
2022-05-31 10:50:00,222.38,222.64,222.3,222.58,4700.0,207.6817,207.9245,207.607,207.8685,4700.0
2022-05-31 10:55:00,222.57,222.72,222.45,222.6,4857.0,207.8591,207.9992,207.7471,207.8872,4857.0
2022-05-31 11:00:00,222.66,222.71,222.35,222.56,6883.0,207.9432,207.9899,207.6537,207.8498,6883.0
2022-05-31 11:05:00,222.53,222.56,222.09,222.28,7811.0,207.8218,207.8498,207.4109,207.5883,7811.0
2022-05-31 11:10:00,222.17,222.18,221.86,221.89,5996.0,207.4856,207.4949,207.1961,207.2241,5996.0
2022-05-31 11:15:00,221.84,222.07,221.84,221.88,3516.0,207.1774,207.3922,207.1774,207.2147,3516.0
2022-05-31 11:20:00,221.81,222.16,221.8,221.92,5353.0,207.1494,207.4762,207.14,207.2521,5353.0
2022-05-31 11:25:00,221.88,222.04,221.84,221.86,3625.0,207.2147,207.3642,207.1774,207.1961,3625.0
2022-05-31 11:30:00,221.82,222.45,221.7,222.36,6469.0,207.1587,207.7471,207.0466,207.663,6469.0
2022-05-31 11:35:00,222.24,222.58,222.18,222.58,4468.0,207.551,207.8685,207.4949,207.8685,4468.0
2022-05-31 11:40:00,222.45,222.93,222.42,222.88,4891.0,207.7471,208.1953,207.7191,208.1487,4891.0
2022-05-31 11:45:00,222.92,223.46,222.91,223.45,4227.0,208.186,208.6903,208.1767,208.681,4227.0
2022-05-31 11:50:00,223.48,223.71,223.34,223.61,5683.0,208.709,208.9238,208.5782,208.8304,5683.0
2022-05-31 11:55:00,223.66,223.89,223.66,223.8,3472.0,208.8771,209.0919,208.8771,209.0078,3472.0
2022-05-31 12:00:00,223.78,224.27,223.78,224.27,3381.0,208.9892,209.4468,208.9892,209.4468,3381.0
2022-05-31 12:05:00,224.26,224.26,224.0,224.01,3424.0,209.4374,209.4374,209.1946,209.204,3424.0
2022-05-31 12:10:00,224.01,224.04,223.7,223.7,3000.0,209.204,209.232,208.9145,208.9145,3000.0
2022-05-31 12:15:00,223.59,223.64,223.32,223.42,2661.0,208.8117,208.8584,208.5596,208.653,2661.0
2022-05-31 12:20:00,223.49,223.49,223.19,223.26,2000.0,208.7183,208.7183,208.4382,208.5035,2000.0
2022-05-31 12:25:00,223.21,223.4,223.19,223.32,2571.0,208.4568,208.6343,208.4382,208.5596,2571.0
2022-05-31 12:30:00,223.41,223.55,223.36,223.51,2101.0,208.6436,208.7744,208.5969,208.737,2101.0
2022-05-31 12:35:00,223.67,223.83,223.5,223.82,2603.0,208.8864,209.0359,208.7277,209.0265,2603.0
2022-05-31 12:40:00,223.86,224.07,223.85,223.87,1917.0,209.0639,209.26,209.0545,209.0732,1917.0
2022-05-31 12:45:00,223.88,223.9,223.71,223.85,2100.0,209.0826,209.1012,208.9238,209.0545,2100.0
2022-05-31 12:50:00,223.91,224.14,223.9,224.08,3300.0,209.1106,209.3254,209.1012,209.2693,3300.0
2022-05-31 12:55:00,224.05,224.08,223.87,223.88,2230.0,209.2413,209.2693,209.0732,209.0826,2230.0
2022-05-31 13:00:00,223.89,224.01,223.65,223.82,7002.0,209.0919,209.204,208.8678,209.0265,7002.0
2022-05-31 13:05:00,223.84,224.5,223.84,224.5,4785.0,209.0452,209.6616,209.0452,209.6616,4785.0
2022-05-31 13:10:00,224.47,224.48,224.22,224.45,10138.0,209.6336,209.6429,209.4001,209.6149,10138.0
2022-05-31 13:15:00,224.42,224.42,223.95,224.0,6212.0,209.5869,209.5869,209.1479,209.1946,6212.0
2022-05-31 13:20:00,224.02,224.06,223.72,223.77,5704.0,209.2133,209.2507,208.9331,208.9798,5704.0
2022-05-31 13:25:00,223.76,224.03,223.71,223.81,3889.0,208.9705,209.2226,208.9238,209.0172,3889.0
2022-05-31 13:30:00,223.8,224.35,223.7,224.35,7199.0,209.0078,209.5215,208.9145,209.5215,7199.0
2022-05-31 13:35:00,224.3,224.41,224.11,224.13,4100.0,209.4748,209.5775,209.2974,209.316,4100.0
2022-05-31 13:40:00,224.19,224.38,224.17,224.38,2960.0,209.3721,209.5495,209.3534,209.5495,2960.0
2022-05-31 13:45:00,224.42,224.42,224.19,224.28,3700.0,209.5869,209.5869,209.3721,209.4561,3700.0
2022-05-31 13:50:00,224.27,224.82,224.27,224.73,3167.0,209.4468,209.9604,209.4468,209.8764,3167.0
2022-05-31 13:55:00,224.73,225.23,224.73,225.2,4337.0,209.8764,210.3433,209.8764,210.3153,4337.0
2022-05-31 14:00:00,225.15,225.24,224.89,224.89,4457.0,210.2686,210.3527,210.0258,210.0258,4457.0
2022-05-31 14:05:00,224.9,224.9,224.69,224.88,3809.0,210.0351,210.0351,209.839,210.0165,3809.0
2022-05-31 14:10:00,224.88,224.95,224.66,224.75,3600.0,210.0165,210.0818,209.811,209.8951,3600.0
2022-05-31 14:15:00,224.73,224.82,224.64,224.81,3977.0,209.8764,209.9604,209.7923,209.9511,3977.0
2022-05-31 14:20:00,224.79,224.88,224.4,224.49,6652.0,209.9324,210.0165,209.5682,209.6522,6652.0
2022-05-31 14:25:00,224.52,224.52,224.31,224.47,2616.0,209.6803,209.6803,209.4841,209.6336,2616.0
2022-05-31 14:30:00,224.48,224.62,224.32,224.32,3109.0,209.6429,209.7736,209.4935,209.4935,3109.0
2022-05-31 14:35:00,224.31,224.67,224.29,224.61,4848.0,209.4841,209.8203,209.4655,209.7643,4848.0
2022-05-31 14:40:00,224.65,224.65,224.19,224.28,3219.0,209.8017,209.8017,209.3721,209.4561,3219.0
2022-05-31 14:45:00,224.18,224.19,223.45,223.63,5994.0,209.3627,209.3721,208.681,208.8491,5994.0
2022-05-31 14:50:00,223.63,223.64,223.24,223.29,5284.0,208.8491,208.8584,208.4849,208.5316,5284.0
2022-05-31 14:55:00,223.28,223.38,223.17,223.32,4335.0,208.5222,208.6156,208.4195,208.5596,4335.0
2022-05-31 15:00:00,223.33,223.34,222.92,223.14,4440.0,208.5689,208.5782,208.186,208.3915,4440.0
2022-05-31 15:05:00,223.2,223.75,223.1,223.69,8752.0,208.4475,208.9611,208.3541,208.9051,8752.0
2022-05-31 15:10:00,223.62,223.75,223.42,223.71,5560.0,208.8397,208.9611,208.653,208.9238,5560.0
2022-05-31 15:15:00,223.78,224.16,223.74,223.74,10409.0,208.9892,209.3441,208.9518,208.9518,10409.0
2022-05-31 15:20:00,223.79,224.15,223.78,224.05,5974.0,208.9985,209.3347,208.9892,209.2413,5974.0
2022-05-31 15:25:00,224.1,224.26,223.87,224.21,8919.0,209.288,209.4374,209.0732,209.3907,8919.0
2022-05-31 15:30:00,224.24,224.6,224.24,224.49,10466.0,209.4188,209.755,209.4188,209.6522,10466.0
2022-05-31 15:35:00,224.44,224.44,224.16,224.35,10655.0,209.6055,209.6055,209.3441,209.5215,10655.0
2022-05-31 15:40:00,224.28,224.52,223.95,223.96,15589.0,209.4561,209.6803,209.1479,209.1573,15589.0
2022-05-31 15:45:00,223.93,224.12,223.73,223.87,11594.0,209.1293,209.3067,208.9425,209.0732,11594.0
2022-05-31 15:50:00,223.86,224.56,222.79,223.24,70270.0,209.0639,209.7176,208.0646,208.4849,70270.0
2022-05-31 15:55:00,223.29,224.02,222.82,222.9,151874.0,208.5316,209.2133,208.0926,208.1673,151874.0
2022-06-01 09:30:00,224.8,224.8,223.03,223.75,40231.0,209.9417,209.9417,208.2887,208.9611,40231.0
2022-06-01 09:35:00,223.76,223.95,222.81,222.81,7125.0,208.9705,209.1479,208.0833,208.0833,7125.0
2022-06-01 09:40:00,223.0,223.43,222.71,223.35,3604.0,208.2607,208.6623,207.9899,208.5876,3604.0
2022-06-01 09:45:00,223.01,223.08,222.39,222.51,2776.0,208.2701,208.3354,207.691,207.8031,2776.0
2022-06-01 09:50:00,222.54,223.32,222.42,223.32,8090.0,207.8311,208.5596,207.7191,208.5596,8090.0
2022-06-01 09:55:00,223.38,223.57,222.99,223.15,8251.0,208.6156,208.793,208.2514,208.4008,8251.0
2022-06-01 10:00:00,223.33,223.44,222.55,222.77,6899.0,208.5689,208.6716,207.8405,208.0459,6899.0
2022-06-01 10:05:00,222.66,222.76,221.75,221.87,7255.0,207.9432,208.0366,207.0933,207.2054,7255.0
2022-06-01 10:10:00,221.91,222.2,221.28,221.37,6455.0,207.2428,207.5136,206.6544,206.7385,6455.0
2022-06-01 10:15:00,221.32,221.32,220.88,220.91,7064.0,206.6918,206.6918,206.2808,206.3089,7064.0
2022-06-01 10:20:00,220.98,221.21,220.9,221.18,4574.0,206.3742,206.589,206.2995,206.561,4574.0
2022-06-01 10:25:00,221.27,221.63,221.19,221.19,12400.0,206.6451,206.9813,206.5704,206.5704,12400.0
2022-06-01 10:30:00,221.08,221.55,220.91,220.97,4107.0,206.4676,206.9066,206.3089,206.3649,4107.0
2022-06-01 10:35:00,220.94,221.49,220.64,221.4,4804.0,206.3369,206.8505,206.0567,206.7665,4804.0
2022-06-01 10:40:00,221.34,221.49,221.16,221.32,9130.0,206.7104,206.8505,206.5423,206.6918,9130.0
2022-06-01 10:45:00,221.25,221.34,220.97,221.2,7513.0,206.6264,206.7104,206.3649,206.5797,7513.0
2022-06-01 10:50:00,221.25,221.32,221.07,221.28,4546.0,206.6264,206.6918,206.4583,206.6544,4546.0
2022-06-01 10:55:00,221.23,221.57,221.22,221.47,11097.0,206.6077,206.9252,206.5984,206.8318,11097.0
2022-06-01 11:00:00,221.46,221.46,221.11,221.3,8555.0,206.8225,206.8225,206.4956,206.6731,8555.0
2022-06-01 11:05:00,221.23,221.49,221.05,221.05,7320.0,206.6077,206.8505,206.4396,206.4396,7320.0
2022-06-01 11:10:00,221.2,221.47,221.13,221.21,2760.0,206.5797,206.8318,206.5143,206.589,2760.0
2022-06-01 11:15:00,221.32,221.32,220.83,221.14,4400.0,206.6918,206.6918,206.2341,206.5237,4400.0
2022-06-01 11:20:00,221.12,221.24,220.79,220.79,6456.0,206.505,206.617,206.1968,206.1968,6456.0
2022-06-01 11:25:00,220.66,220.9,220.54,220.85,2320.0,206.0754,206.2995,205.9633,206.2528,2320.0
2022-06-01 11:30:00,220.77,221.01,220.71,220.77,15911.0,206.1781,206.4023,206.1221,206.1781,15911.0
2022-06-01 11:35:00,220.67,220.81,220.46,220.56,2700.0,206.0847,206.2155,205.8886,205.982,2700.0
2022-06-01 11:40:00,220.61,220.61,220.31,220.31,3684.0,206.0287,206.0287,205.7485,205.7485,3684.0
2022-06-01 11:45:00,220.24,220.55,220.24,220.29,5299.0,205.6831,205.9727,205.6831,205.7298,5299.0
2022-06-01 11:50:00,220.25,220.46,220.25,220.46,1472.0,205.6925,205.8886,205.6925,205.8886,1472.0
2022-06-01 11:55:00,220.54,220.65,220.38,220.4,2978.0,205.9633,206.066,205.8139,205.8326,2978.0
2022-06-01 12:00:00,220.49,220.49,220.06,220.15,3837.0,205.9166,205.9166,205.515,205.5991,3837.0
2022-06-01 12:05:00,220.23,220.36,220.14,220.15,4159.0,205.6738,205.7952,205.5898,205.5991,4159.0
2022-06-01 12:10:00,220.1,220.1,219.78,220.03,5100.0,205.5524,205.5524,205.2535,205.487,5100.0
2022-06-01 12:15:00,220.07,220.34,220.04,220.28,5823.0,205.5244,205.7765,205.4964,205.7205,5823.0
2022-06-01 12:20:00,220.26,220.28,220.12,220.13,2650.0,205.7018,205.7205,205.5711,205.5804,2650.0
2022-06-01 12:25:00,219.94,220.13,219.78,219.78,15162.0,205.403,205.5804,205.2535,205.2535,15162.0
2022-06-01 12:30:00,219.78,220.24,219.78,220.1,2891.0,205.2535,205.6831,205.2535,205.5524,2891.0
2022-06-01 12:35:00,220.04,220.16,219.88,220.11,3886.0,205.4964,205.6084,205.3469,205.5617,3886.0
2022-06-01 12:40:00,220.13,220.17,219.89,219.95,3708.0,205.5804,205.6178,205.3563,205.4123,3708.0
2022-06-01 12:45:00,219.89,219.96,219.67,219.7,4767.0,205.3563,205.4217,205.1508,205.1788,4767.0
2022-06-01 12:50:00,219.7,219.88,219.56,219.87,5383.0,205.1788,205.3469,205.0481,205.3376,5383.0
2022-06-01 12:55:00,219.88,219.99,219.72,219.89,3303.0,205.3469,205.4497,205.1975,205.3563,3303.0
2022-06-01 13:00:00,219.97,220.15,219.93,219.93,2100.0,205.431,205.5991,205.3936,205.3936,2100.0
2022-06-01 13:05:00,219.99,220.23,219.97,220.07,4474.0,205.4497,205.6738,205.431,205.5244,4474.0
2022-06-01 13:10:00,220.23,220.23,219.93,219.93,5333.0,205.6738,205.6738,205.3936,205.3936,5333.0
2022-06-01 13:15:00,219.94,220.13,219.91,220.08,4209.0,205.403,205.5804,205.375,205.5337,4209.0
2022-06-01 13:20:00,220.03,220.07,219.78,219.89,5613.0,205.487,205.5244,205.2535,205.3563,5613.0
2022-06-01 13:25:00,219.93,220.17,219.93,219.93,3858.0,205.3936,205.6178,205.3936,205.3936,3858.0
2022-06-01 13:30:00,219.91,220.17,219.81,220.17,10388.0,205.375,205.6178,205.2816,205.6178,10388.0
2022-06-01 13:35:00,220.15,220.35,220.1,220.1,7318.0,205.5991,205.7859,205.5524,205.5524,7318.0
2022-06-01 13:40:00,220.08,220.18,219.86,219.94,6370.0,205.5337,205.6271,205.3283,205.403,6370.0
2022-06-01 13:45:00,220.02,220.09,219.82,219.89,5612.0,205.4777,205.5431,205.2909,205.3563,5612.0
2022-06-01 13:50:00,219.86,219.93,219.44,219.47,4269.0,205.3283,205.3936,204.936,204.964,4269.0
2022-06-01 13:55:00,219.44,219.82,219.44,219.65,2900.0,204.936,205.2909,204.936,205.1321,2900.0
2022-06-01 14:00:00,219.6,219.79,219.48,219.79,5961.0,205.0854,205.2629,204.9734,205.2629,5961.0
2022-06-01 14:05:00,219.86,219.89,219.63,219.64,3376.0,205.3283,205.3563,205.1135,205.1228,3376.0
2022-06-01 14:10:00,219.7,219.72,219.43,219.45,3548.0,205.1788,205.1975,204.9267,204.9454,3548.0
2022-06-01 14:15:00,219.43,219.56,219.22,219.3,4035.0,204.9267,205.0481,204.7306,204.8053,4035.0
2022-06-01 14:20:00,219.31,220.16,219.31,220.13,5842.0,204.8146,205.6084,204.8146,205.5804,5842.0
2022-06-01 14:25:00,220.2,220.62,220.2,220.41,5349.0,205.6458,206.038,205.6458,205.8419,5349.0
2022-06-01 14:30:00,220.33,220.85,220.33,220.78,10270.0,205.7672,206.2528,205.7672,206.1875,10270.0
2022-06-01 14:35:00,220.79,220.83,220.62,220.68,6609.0,206.1968,206.2341,206.038,206.0941,6609.0
2022-06-01 14:40:00,220.59,220.98,220.59,220.93,2842.0,206.01,206.3742,206.01,206.3275,2842.0
2022-06-01 14:45:00,220.95,221.01,220.51,220.73,5101.0,206.3462,206.4023,205.9353,206.1408,5101.0
2022-06-01 14:50:00,220.75,220.82,220.38,220.38,5360.0,206.1594,206.2248,205.8139,205.8139,5360.0
2022-06-01 14:55:00,220.5,220.53,220.24,220.4,2343.0,205.926,205.954,205.6831,205.8326,2343.0
2022-06-01 15:00:00,220.38,220.68,220.34,220.44,3535.0,205.8139,206.0941,205.7765,205.8699,3535.0
2022-06-01 15:05:00,220.56,220.87,220.55,220.77,3403.0,205.982,206.2715,205.9727,206.1781,3403.0
2022-06-01 15:10:00,220.76,221.02,220.73,220.9,6850.0,206.1688,206.4116,206.1408,206.2995,6850.0
2022-06-01 15:15:00,220.87,221.03,220.75,220.87,6039.0,206.2715,206.4209,206.1594,206.2715,6039.0
2022-06-01 15:20:00,220.9,221.04,220.82,220.87,3861.0,206.2995,206.4303,206.2248,206.2715,3861.0
2022-06-01 15:25:00,220.78,220.89,220.62,220.8,4900.0,206.1875,206.2902,206.038,206.2061,4900.0
2022-06-01 15:30:00,220.74,220.93,220.56,220.56,16404.0,206.1501,206.3275,205.982,205.982,16404.0
2022-06-01 15:35:00,220.41,220.7,220.26,220.63,10148.0,205.8419,206.1127,205.7018,206.0474,10148.0
2022-06-01 15:40:00,220.64,220.65,220.34,220.34,19082.0,206.0567,206.066,205.7765,205.7765,19082.0
2022-06-01 15:45:00,220.32,220.56,220.12,220.41,13822.0,205.7579,205.982,205.5711,205.8419,13822.0
2022-06-01 15:50:00,220.46,220.63,219.7,219.72,15615.0,205.8886,206.0474,205.1788,205.1975,15615.0
2022-06-01 15:55:00,219.76,219.79,218.92,219.31,115568.0,205.2349,205.2629,204.4504,204.8146,115568.0
2022-06-02 09:30:00,219.63,219.97,219.18,219.79,34665.0,205.1135,205.431,204.6932,205.2629,34665.0
2022-06-02 09:35:00,219.89,219.94,219.09,219.5,8829.0,205.3563,205.403,204.6092,204.9921,8829.0
2022-06-02 09:40:00,219.65,219.76,219.21,219.21,13664.0,205.1321,205.2349,204.7212,204.7212,13664.0
2022-06-02 09:45:00,219.19,219.3,218.78,218.91,6662.0,204.7025,204.8053,204.3196,204.4411,6662.0
2022-06-02 09:50:00,218.74,219.02,218.53,218.84,6401.0,204.2823,204.5438,204.0862,204.3757,6401.0
2022-06-02 09:55:00,218.84,219.04,218.63,219.04,14132.0,204.3757,204.5625,204.1796,204.5625,14132.0
2022-06-02 10:00:00,218.96,219.3,218.71,218.82,5675.0,204.4877,204.8053,204.2543,204.357,5675.0
2022-06-02 10:05:00,218.73,218.9,218.55,218.78,3112.0,204.2729,204.4317,204.1048,204.3196,3112.0
2022-06-02 10:10:00,218.76,219.8,218.76,219.59,7362.0,204.301,205.2722,204.301,205.0761,7362.0
2022-06-02 10:15:00,219.45,219.49,218.92,218.92,7384.0,204.9454,204.9827,204.4504,204.4504,7384.0
2022-06-02 10:20:00,218.94,219.05,217.66,217.66,6561.0,204.4691,204.5718,203.2737,203.2737,6561.0
2022-06-02 10:25:00,217.62,218.23,217.57,218.17,5300.0,203.2363,203.806,203.1896,203.75,5300.0
2022-06-02 10:30:00,218.21,218.39,218.02,218.22,6551.0,203.7873,203.9554,203.6099,203.7967,6551.0
2022-06-02 10:35:00,218.15,218.6,218.07,218.6,5963.0,203.7313,204.1515,203.6566,204.1515,5963.0
2022-06-02 10:40:00,218.71,219.23,218.68,219.07,7979.0,204.2543,204.7399,204.2263,204.5905,7979.0
2022-06-02 10:45:00,219.08,219.33,218.88,219.33,5042.0,204.5998,204.8333,204.413,204.8333,5042.0
2022-06-02 10:50:00,219.42,219.57,219.33,219.41,5550.0,204.9173,205.0574,204.8333,204.908,5550.0
2022-06-02 10:55:00,219.5,219.71,219.36,219.64,12252.0,204.9921,205.1882,204.8613,205.1228,12252.0
2022-06-02 11:00:00,219.6,219.94,219.58,219.9,18795.0,205.0854,205.403,205.0668,205.3656,18795.0
2022-06-02 11:05:00,219.98,219.98,219.78,219.86,7333.0,205.4403,205.4403,205.2535,205.3283,7333.0
2022-06-02 11:10:00,219.87,220.25,219.86,220.14,18264.0,205.3376,205.6925,205.3283,205.5898,18264.0
2022-06-02 11:15:00,220.08,220.18,219.89,219.92,6945.0,205.5337,205.6271,205.3563,205.3843,6945.0
2022-06-02 11:20:00,219.96,220.06,219.74,219.77,6283.0,205.4217,205.515,205.2162,205.2442,6283.0
2022-06-02 11:25:00,219.74,219.86,219.45,219.77,6469.0,205.2162,205.3283,204.9454,205.2442,6469.0
2022-06-02 11:30:00,219.77,219.82,219.57,219.68,4803.0,205.2442,205.2909,205.0574,205.1602,4803.0
2022-06-02 11:35:00,219.56,219.59,219.41,219.59,4460.0,205.0481,205.0761,204.908,205.0761,4460.0
2022-06-02 11:40:00,219.65,220.25,219.65,220.25,3950.0,205.1321,205.6925,205.1321,205.6925,3950.0
2022-06-02 11:45:00,220.25,220.72,220.16,220.72,2537.0,205.6925,206.1314,205.6084,206.1314,2537.0
2022-06-02 11:50:00,220.74,220.96,220.6,220.88,4725.0,206.1501,206.3556,206.0193,206.2808,4725.0
2022-06-02 11:55:00,220.92,220.95,220.7,220.79,3257.0,206.3182,206.3462,206.1127,206.1968,3257.0
2022-06-02 12:00:00,220.78,221.05,220.72,221.05,3305.0,206.1875,206.4396,206.1314,206.4396,3305.0
2022-06-02 12:05:00,221.0,221.01,220.51,220.55,8475.0,206.3929,206.4023,205.9353,205.9727,8475.0
2022-06-02 12:10:00,220.64,220.83,220.46,220.76,4694.0,206.0567,206.2341,205.8886,206.1688,4694.0
2022-06-02 12:15:00,220.71,220.86,220.65,220.69,4000.0,206.1221,206.2622,206.066,206.1034,4000.0
2022-06-02 12:20:00,220.73,220.98,220.69,220.94,5649.0,206.1408,206.3742,206.1034,206.3369,5649.0
2022-06-02 12:25:00,220.99,221.19,220.9,221.19,6246.0,206.3836,206.5704,206.2995,206.5704,6246.0
2022-06-02 12:30:00,221.2,221.2,220.94,220.95,5774.0,206.5797,206.5797,206.3369,206.3462,5774.0
2022-06-02 12:35:00,221.01,221.31,220.95,221.3,17877.0,206.4023,206.6824,206.3462,206.6731,17877.0
2022-06-02 12:40:00,221.29,221.29,220.99,221.06,10165.0,206.6637,206.6637,206.3836,206.4489,10165.0
2022-06-02 12:45:00,221.12,221.22,220.93,220.93,7543.0,206.505,206.5984,206.3275,206.3275,7543.0
2022-06-02 12:50:00,221.03,221.23,220.95,221.19,7578.0,206.4209,206.6077,206.3462,206.5704,7578.0
2022-06-02 12:55:00,221.15,221.17,220.96,221.03,4009.0,206.533,206.5517,206.3556,206.4209,4009.0
2022-06-02 13:00:00,221.08,221.22,220.99,221.22,3271.0,206.4676,206.5984,206.3836,206.5984,3271.0
2022-06-02 13:05:00,221.15,221.21,221.05,221.07,7772.0,206.533,206.589,206.4396,206.4583,7772.0
2022-06-02 13:10:00,221.15,221.19,220.96,220.97,7841.0,206.533,206.5704,206.3556,206.3649,7841.0
2022-06-02 13:15:00,220.99,221.07,220.88,221.06,4680.0,206.3836,206.4583,206.2808,206.4489,4680.0
2022-06-02 13:20:00,221.04,221.11,220.82,221.08,9683.0,206.4303,206.4956,206.2248,206.4676,9683.0
2022-06-02 13:25:00,221.15,221.24,220.97,221.24,4965.0,206.533,206.617,206.3649,206.617,4965.0
2022-06-02 13:30:00,221.22,221.45,221.22,221.45,2519.0,206.5984,206.8132,206.5984,206.8132,2519.0
2022-06-02 13:35:00,221.48,221.6,221.41,221.59,4901.0,206.8412,206.9533,206.7758,206.9439,4901.0
2022-06-02 13:40:00,221.53,221.65,221.39,221.57,4369.0,206.8879,206.9999,206.7571,206.9252,4369.0
2022-06-02 13:45:00,221.62,221.78,221.45,221.78,4920.0,206.9719,207.1214,206.8132,207.1214,4920.0
2022-06-02 13:50:00,221.82,221.82,221.59,221.66,3922.0,207.1587,207.1587,206.9439,207.0093,3922.0
2022-06-02 13:55:00,221.68,221.91,221.5,221.91,5798.0,207.028,207.2428,206.8599,207.2428,5798.0
2022-06-02 14:00:00,221.94,222.11,221.7,222.06,5585.0,207.2708,207.4295,207.0466,207.3829,5585.0
2022-06-02 14:05:00,222.03,222.45,222.03,222.45,3813.0,207.3548,207.7471,207.3548,207.7471,3813.0
2022-06-02 14:10:00,222.45,222.7,222.37,222.69,4312.0,207.7471,207.9805,207.6724,207.9712,4312.0
2022-06-02 14:15:00,222.66,222.83,222.61,222.81,4682.0,207.9432,208.102,207.8965,208.0833,4682.0
2022-06-02 14:20:00,222.78,222.95,222.7,222.88,4874.0,208.0553,208.214,207.9805,208.1487,4874.0
2022-06-02 14:25:00,222.86,222.86,222.59,222.69,4075.0,208.13,208.13,207.8778,207.9712,4075.0
2022-06-02 14:30:00,222.7,223.02,222.7,222.93,5710.0,207.9805,208.2794,207.9805,208.1953,5710.0
2022-06-02 14:35:00,222.95,223.02,222.88,223.01,4426.0,208.214,208.2794,208.1487,208.2701,4426.0
2022-06-02 14:40:00,222.97,223.03,222.78,222.88,3594.0,208.2327,208.2887,208.0553,208.1487,3594.0
2022-06-02 14:45:00,222.93,223.09,222.87,222.87,3882.0,208.1953,208.3448,208.1393,208.1393,3882.0
2022-06-02 14:50:00,222.79,223.03,222.78,222.95,3668.0,208.0646,208.2887,208.0553,208.214,3668.0
2022-06-02 14:55:00,223.0,223.0,222.75,222.75,2675.0,208.2607,208.2607,208.0272,208.0272,2675.0
2022-06-02 15:00:00,222.72,223.1,222.72,223.03,3844.0,207.9992,208.3541,207.9992,208.2887,3844.0
2022-06-02 15:05:00,223.03,223.11,222.99,223.02,4535.0,208.2887,208.3635,208.2514,208.2794,4535.0
2022-06-02 15:10:00,222.98,223.15,222.96,223.01,9520.0,208.242,208.4008,208.2234,208.2701,9520.0
2022-06-02 15:15:00,223.02,223.03,222.9,222.99,6981.0,208.2794,208.2887,208.1673,208.2514,6981.0
2022-06-02 15:20:00,222.98,223.06,222.89,222.97,8335.0,208.242,208.3168,208.158,208.2327,8335.0
2022-06-02 15:25:00,222.98,223.02,222.63,222.81,12662.0,208.242,208.2794,207.9152,208.0833,12662.0
2022-06-02 15:30:00,222.76,223.01,222.72,222.92,6045.0,208.0366,208.2701,207.9992,208.186,6045.0
2022-06-02 15:35:00,222.91,223.0,222.73,222.85,4104.0,208.1767,208.2607,208.0086,208.1206,4104.0
2022-06-02 15:40:00,222.86,223.1,222.8,223.02,9827.0,208.13,208.3541,208.0739,208.2794,9827.0
2022-06-02 15:45:00,222.99,223.26,222.94,223.09,23534.0,208.2514,208.5035,208.2047,208.3448,23534.0
2022-06-02 15:50:00,223.11,223.57,223.11,223.41,40849.0,208.3635,208.793,208.3635,208.6436,40849.0
2022-06-02 15:55:00,223.29,223.87,223.22,223.73,69368.0,208.5316,209.0732,208.4662,208.9425,69368.0
2022-06-03 09:30:00,222.67,222.89,221.76,222.45,48242.0,207.9525,208.158,207.1027,207.7471,48242.0
2022-06-03 09:35:00,222.71,222.71,222.08,222.58,3220.0,207.9899,207.9899,207.4015,207.8685,3220.0
2022-06-03 09:40:00,222.35,222.58,222.16,222.2,11596.0,207.6537,207.8685,207.4762,207.5136,11596.0
2022-06-03 09:45:00,221.65,221.65,221.08,221.31,4635.0,206.9999,206.9999,206.4676,206.6824,4635.0
2022-06-03 09:50:00,221.23,221.46,221.15,221.22,21691.0,206.6077,206.8225,206.533,206.5984,21691.0
2022-06-03 09:55:00,221.08,221.3,220.71,221.05,9825.0,206.4676,206.6731,206.1221,206.4396,9825.0
2022-06-03 10:00:00,221.04,221.25,220.74,220.76,26718.0,206.4303,206.6264,206.1501,206.1688,26718.0
2022-06-03 10:05:00,220.67,220.96,220.34,220.92,7401.0,206.0847,206.3556,205.7765,206.3182,7401.0
2022-06-03 10:10:00,220.9,221.23,220.55,221.1,6884.0,206.2995,206.6077,205.9727,206.4863,6884.0
2022-06-03 10:15:00,221.06,221.52,220.88,221.51,6144.0,206.4489,206.8785,206.2808,206.8692,6144.0
2022-06-03 10:20:00,221.48,221.81,221.29,221.6,4024.0,206.8412,207.1494,206.6637,206.9533,4024.0
2022-06-03 10:25:00,221.6,221.79,221.36,221.51,5288.0,206.9533,207.1307,206.7291,206.8692,5288.0
2022-06-03 10:30:00,221.45,221.76,221.32,221.65,5250.0,206.8132,207.1027,206.6918,206.9999,5250.0
2022-06-03 10:35:00,221.54,221.54,220.85,220.99,3541.0,206.8972,206.8972,206.2528,206.3836,3541.0
2022-06-03 10:40:00,220.9,221.23,220.85,221.06,2956.0,206.2995,206.6077,206.2528,206.4489,2956.0
2022-06-03 10:45:00,221.18,221.36,221.06,221.08,4640.0,206.561,206.7291,206.4489,206.4676,4640.0
2022-06-03 10:50:00,221.11,221.25,221.01,221.08,6972.0,206.4956,206.6264,206.4023,206.4676,6972.0
2022-06-03 10:55:00,221.12,221.26,220.96,220.96,3200.0,206.505,206.6357,206.3556,206.3556,3200.0
2022-06-03 11:00:00,221.01,221.05,220.57,220.74,4652.0,206.4023,206.4396,205.9913,206.1501,4652.0
2022-06-03 11:05:00,220.68,220.71,220.55,220.55,2987.0,206.0941,206.1221,205.9727,205.9727,2987.0
2022-06-03 11:10:00,220.56,220.71,220.53,220.69,3415.0,205.982,206.1221,205.954,206.1034,3415.0
2022-06-03 11:15:00,220.76,220.82,220.57,220.76,1700.0,206.1688,206.2248,205.9913,206.1688,1700.0
2022-06-03 11:20:00,220.88,221.0,220.72,220.75,3927.0,206.2808,206.3929,206.1314,206.1594,3927.0
2022-06-03 11:25:00,220.81,220.81,220.24,220.39,6198.0,206.2155,206.2155,205.6831,205.8232,6198.0
2022-06-03 11:30:00,220.41,220.41,220.1,220.11,7796.0,205.8419,205.8419,205.5524,205.5617,7796.0
2022-06-03 11:35:00,220.1,220.34,220.1,220.28,5280.0,205.5524,205.7765,205.5524,205.7205,5280.0
2022-06-03 11:40:00,220.34,220.41,220.29,220.33,4782.0,205.7765,205.8419,205.7298,205.7672,4782.0
2022-06-03 11:45:00,220.42,220.43,220.07,220.15,4781.0,205.8512,205.8606,205.5244,205.5991,4781.0
2022-06-03 11:50:00,220.1,220.1,219.88,220.01,3692.0,205.5524,205.5524,205.3469,205.4683,3692.0
2022-06-03 11:55:00,219.98,220.28,219.98,220.14,3416.0,205.4403,205.7205,205.4403,205.5898,3416.0
2022-06-03 12:00:00,220.09,220.49,220.09,220.37,5869.0,205.5431,205.9166,205.5431,205.8046,5869.0
2022-06-03 12:05:00,220.47,220.49,220.03,220.05,4052.0,205.8979,205.9166,205.487,205.5057,4052.0
2022-06-03 12:10:00,220.03,220.14,219.97,220.01,4465.0,205.487,205.5898,205.431,205.4683,4465.0
2022-06-03 12:15:00,219.95,220.1,219.82,219.89,6871.0,205.4123,205.5524,205.2909,205.3563,6871.0
2022-06-03 12:20:00,219.68,220.25,219.68,220.17,6137.0,205.1602,205.6925,205.1602,205.6178,6137.0
2022-06-03 12:25:00,220.17,220.47,220.06,220.46,5369.0,205.6178,205.8979,205.515,205.8886,5369.0
2022-06-03 12:30:00,220.47,220.51,220.29,220.34,3080.0,205.8979,205.9353,205.7298,205.7765,3080.0
2022-06-03 12:35:00,220.34,220.71,220.33,220.64,2566.0,205.7765,206.1221,205.7672,206.0567,2566.0
2022-06-03 12:40:00,220.69,220.74,220.51,220.54,3549.0,206.1034,206.1501,205.9353,205.9633,3549.0
2022-06-03 12:45:00,220.67,220.95,220.56,220.87,4137.0,206.0847,206.3462,205.982,206.2715,4137.0
2022-06-03 12:50:00,220.87,220.93,220.67,220.83,2809.0,206.2715,206.3275,206.0847,206.2341,2809.0
2022-06-03 12:55:00,220.83,221.13,220.83,221.0,4240.0,206.2341,206.5143,206.2341,206.3929,4240.0
2022-06-03 13:00:00,221.01,221.44,220.93,221.44,5394.0,206.4023,206.8038,206.3275,206.8038,5394.0
2022-06-03 13:05:00,221.41,221.47,221.21,221.21,4311.0,206.7758,206.8318,206.589,206.589,4311.0
2022-06-03 13:10:00,221.27,221.61,221.27,221.3,3813.0,206.6451,206.9626,206.6451,206.6731,3813.0
2022-06-03 13:15:00,221.34,221.34,220.56,220.61,6502.0,206.7104,206.7104,205.982,206.0287,6502.0
2022-06-03 13:20:00,220.59,220.79,220.55,220.77,7882.0,206.01,206.1968,205.9727,206.1781,7882.0
2022-06-03 13:25:00,220.75,220.82,220.56,220.59,10760.0,206.1594,206.2248,205.982,206.01,10760.0
2022-06-03 13:30:00,220.55,220.58,220.41,220.55,12776.0,205.9727,206.0007,205.8419,205.9727,12776.0
2022-06-03 13:35:00,220.56,220.68,220.45,220.45,8296.0,205.982,206.0941,205.8793,205.8793,8296.0
2022-06-03 13:40:00,220.44,220.54,220.16,220.29,8909.0,205.8699,205.9633,205.6084,205.7298,8909.0
2022-06-03 13:45:00,220.24,220.48,220.13,220.47,6750.0,205.6831,205.9073,205.5804,205.8979,6750.0
2022-06-03 13:50:00,220.46,220.54,220.37,220.37,7145.0,205.8886,205.9633,205.8046,205.8046,7145.0
2022-06-03 13:55:00,220.34,220.43,220.28,220.32,4493.0,205.7765,205.8606,205.7205,205.7579,4493.0
2022-06-03 14:00:00,220.29,220.42,220.09,220.42,3867.0,205.7298,205.8512,205.5431,205.8512,3867.0
2022-06-03 14:05:00,220.37,220.54,220.32,220.39,5299.0,205.8046,205.9633,205.7579,205.8232,5299.0
2022-06-03 14:10:00,220.51,220.55,220.35,220.47,4401.0,205.9353,205.9727,205.7859,205.8979,4401.0
2022-06-03 14:15:00,220.46,220.57,220.34,220.56,7292.0,205.8886,205.9913,205.7765,205.982,7292.0
2022-06-03 14:20:00,220.59,220.6,220.33,220.41,8023.0,206.01,206.0193,205.7672,205.8419,8023.0
2022-06-03 14:25:00,220.42,220.58,220.41,220.51,11704.0,205.8512,206.0007,205.8419,205.9353,11704.0
2022-06-03 14:30:00,220.52,220.52,220.29,220.33,4454.0,205.9446,205.9446,205.7298,205.7672,4454.0
2022-06-03 14:35:00,220.33,220.33,219.83,219.89,4091.0,205.7672,205.7672,205.3002,205.3563,4091.0
2022-06-03 14:40:00,219.8,220.17,219.8,220.14,2769.0,205.2722,205.6178,205.2722,205.5898,2769.0
2022-06-03 14:45:00,220.14,220.38,220.08,220.38,3917.0,205.5898,205.8139,205.5337,205.8139,3917.0
2022-06-03 14:50:00,220.36,220.41,220.23,220.39,5108.0,205.7952,205.8419,205.6738,205.8232,5108.0
2022-06-03 14:55:00,220.24,220.5,220.24,220.42,3458.0,205.6831,205.926,205.6831,205.8512,3458.0
2022-06-03 15:00:00,220.48,220.53,220.15,220.45,7652.0,205.9073,205.954,205.5991,205.8793,7652.0
2022-06-03 15:05:00,220.45,220.49,219.9,219.97,6036.0,205.8793,205.9166,205.3656,205.431,6036.0
2022-06-03 15:10:00,220.04,220.16,219.73,219.74,5900.0,205.4964,205.6084,205.2069,205.2162,5900.0
2022-06-03 15:15:00,219.7,219.74,219.5,219.56,9585.0,205.1788,205.2162,204.9921,205.0481,9585.0
2022-06-03 15:20:00,219.62,219.72,219.6,219.72,6289.0,205.1041,205.1975,205.0854,205.1975,6289.0
2022-06-03 15:25:00,219.67,220.2,219.67,220.19,6524.0,205.1508,205.6458,205.1508,205.6364,6524.0
2022-06-03 15:30:00,220.14,220.27,220.0,220.07,8669.0,205.5898,205.7112,205.459,205.5244,8669.0
2022-06-03 15:35:00,220.04,220.41,219.92,220.23,12411.0,205.4964,205.8419,205.3843,205.6738,12411.0
2022-06-03 15:40:00,220.29,220.43,220.0,220.01,9299.0,205.7298,205.8606,205.459,205.4683,9299.0
2022-06-03 15:45:00,220.06,220.53,219.9,220.31,16719.0,205.515,205.954,205.3656,205.7485,16719.0
2022-06-03 15:50:00,220.31,220.64,220.02,220.49,37862.0,205.7485,206.0567,205.4777,205.9166,37862.0
2022-06-03 15:55:00,220.62,220.9,220.53,220.77,81904.0,206.038,206.2995,205.954,206.1781,81904.0
2022-06-06 09:30:00,222.49,222.96,221.36,222.86,30064.0,207.7844,208.2234,206.7291,208.13,30064.0
2022-06-06 09:35:00,222.73,222.91,221.73,221.84,13194.0,208.0086,208.1767,207.0747,207.1774,13194.0
2022-06-06 09:40:00,221.85,222.49,221.74,222.18,17686.0,207.1867,207.7844,207.084,207.4949,17686.0
2022-06-06 09:45:00,222.16,222.81,222.0,222.29,17018.0,207.4762,208.0833,207.3268,207.5976,17018.0
2022-06-06 09:50:00,222.34,222.58,222.31,222.45,4489.0,207.6443,207.8685,207.6163,207.7471,4489.0
2022-06-06 09:55:00,222.42,222.9,222.23,222.87,6296.0,207.7191,208.1673,207.5416,208.1393,6296.0
2022-06-06 10:00:00,222.96,223.22,222.62,223.03,17845.0,208.2234,208.4662,207.9058,208.2887,17845.0
2022-06-06 10:05:00,223.01,223.49,223.0,223.46,8133.0,208.2701,208.7183,208.2607,208.6903,8133.0
2022-06-06 10:10:00,223.68,223.92,223.48,223.56,3732.0,208.8958,209.1199,208.709,208.7837,3732.0
2022-06-06 10:15:00,223.63,223.89,223.46,223.62,12489.0,208.8491,209.0919,208.6903,208.8397,12489.0
2022-06-06 10:20:00,223.64,223.69,223.23,223.32,3800.0,208.8584,208.9051,208.4755,208.5596,3800.0
2022-06-06 10:25:00,223.32,223.32,223.0,223.05,3739.0,208.5596,208.5596,208.2607,208.3074,3739.0
2022-06-06 10:30:00,223.07,223.35,222.89,223.29,3725.0,208.3261,208.5876,208.158,208.5316,3725.0
2022-06-06 10:35:00,223.35,223.47,223.09,223.46,10112.0,208.5876,208.6997,208.3448,208.6903,10112.0
2022-06-06 10:40:00,223.46,223.51,223.25,223.35,2807.0,208.6903,208.737,208.4942,208.5876,2807.0
2022-06-06 10:45:00,223.39,223.4,223.3,223.33,1000.0,208.6249,208.6343,208.5409,208.5689,1000.0
2022-06-06 10:50:00,223.6,223.68,223.48,223.49,3648.0,208.8211,208.8958,208.709,208.7183,3648.0
2022-06-06 10:55:00,223.52,223.69,223.37,223.62,2705.0,208.7464,208.9051,208.6063,208.8397,2705.0
2022-06-06 11:00:00,223.73,224.05,223.73,223.99,5391.0,208.9425,209.2413,208.9425,209.1853,5391.0
2022-06-06 11:05:00,224.1,224.22,223.83,223.88,3515.0,209.288,209.4001,209.0359,209.0826,3515.0
2022-06-06 11:10:00,223.95,223.95,223.35,223.47,8840.0,209.1479,209.1479,208.5876,208.6997,8840.0
2022-06-06 11:15:00,223.54,223.59,222.86,222.94,4111.0,208.765,208.8117,208.13,208.2047,4111.0
2022-06-06 11:20:00,222.91,223.15,222.68,222.68,4919.0,208.1767,208.4008,207.9619,207.9619,4919.0
2022-06-06 11:25:00,222.61,222.68,222.48,222.68,3134.0,207.8965,207.9619,207.7751,207.9619,3134.0
2022-06-06 11:30:00,222.61,222.78,222.46,222.47,3466.0,207.8965,208.0553,207.7564,207.7658,3466.0
2022-06-06 11:35:00,222.39,222.49,222.33,222.33,700.0,207.691,207.7844,207.635,207.635,700.0
2022-06-06 11:40:00,222.33,222.64,222.33,222.6,4852.0,207.635,207.9245,207.635,207.8872,4852.0
2022-06-06 11:45:00,222.57,222.72,222.56,222.61,4304.0,207.8591,207.9992,207.8498,207.8965,4304.0
2022-06-06 11:50:00,222.51,222.65,222.5,222.55,2507.0,207.8031,207.9339,207.7938,207.8405,2507.0
2022-06-06 11:55:00,222.59,222.6,222.32,222.53,4854.0,207.8778,207.8872,207.6257,207.8218,4854.0
2022-06-06 12:00:00,222.5,222.5,221.71,221.71,2200.0,207.7938,207.7938,207.056,207.056,2200.0
2022-06-06 12:05:00,221.85,221.99,221.7,221.71,2707.0,207.1867,207.3175,207.0466,207.056,2707.0
2022-06-06 12:10:00,221.66,221.75,221.58,221.6,2719.0,207.0093,207.0933,206.9346,206.9533,2719.0
2022-06-06 12:15:00,221.51,221.66,221.48,221.53,3026.0,206.8692,207.0093,206.8412,206.8879,3026.0
2022-06-06 12:20:00,221.6,221.65,221.3,221.3,5001.0,206.9533,206.9999,206.6731,206.6731,5001.0
2022-06-06 12:25:00,221.4,221.46,221.17,221.17,2300.0,206.7665,206.8225,206.5517,206.5517,2300.0
2022-06-06 12:30:00,221.1,221.33,221.03,221.27,3148.0,206.4863,206.7011,206.4209,206.6451,3148.0
2022-06-06 12:35:00,221.3,221.38,221.18,221.18,3552.0,206.6731,206.7478,206.561,206.561,3552.0
2022-06-06 12:40:00,221.19,221.23,221.15,221.2,2134.0,206.5704,206.6077,206.533,206.5797,2134.0
2022-06-06 12:45:00,221.19,221.3,221.05,221.05,6968.0,206.5704,206.6731,206.4396,206.4396,6968.0
2022-06-06 12:50:00,221.01,221.1,220.9,221.07,2834.0,206.4023,206.4863,206.2995,206.4583,2834.0
2022-06-06 12:55:00,221.01,221.18,220.95,221.1,4694.0,206.4023,206.561,206.3462,206.4863,4694.0
2022-06-06 13:00:00,221.08,221.09,220.81,220.81,4482.0,206.4676,206.477,206.2155,206.2155,4482.0
2022-06-06 13:05:00,220.79,221.07,220.79,220.86,4840.0,206.1968,206.4583,206.1968,206.2622,4840.0
2022-06-06 13:10:00,220.95,221.1,220.89,221.0,2114.0,206.3462,206.4863,206.2902,206.3929,2114.0
2022-06-06 13:15:00,220.9,220.9,220.58,220.74,1024.0,206.2995,206.2995,206.0007,206.1501,1024.0
2022-06-06 13:20:00,220.59,220.82,220.56,220.77,1601.0,206.01,206.2248,205.982,206.1781,1601.0
2022-06-06 13:25:00,220.8,220.85,220.76,220.85,1412.0,206.2061,206.2528,206.1688,206.2528,1412.0
2022-06-06 13:30:00,220.94,221.01,220.86,220.89,2460.0,206.3369,206.4023,206.2622,206.2902,2460.0
2022-06-06 13:35:00,220.88,221.12,220.88,221.02,10225.0,206.2808,206.505,206.2808,206.4116,10225.0
2022-06-06 13:40:00,221.05,221.11,220.97,220.99,12982.0,206.4396,206.4956,206.3649,206.3836,12982.0
2022-06-06 13:45:00,221.01,221.01,220.87,220.93,2300.0,206.4023,206.4023,206.2715,206.3275,2300.0
2022-06-06 13:50:00,221.03,221.09,220.97,220.99,5487.0,206.4209,206.477,206.3649,206.3836,5487.0
2022-06-06 13:55:00,221.01,221.22,220.97,221.17,7501.0,206.4023,206.5984,206.3649,206.5517,7501.0
2022-06-06 14:00:00,221.17,221.17,220.93,220.94,6287.0,206.5517,206.5517,206.3275,206.3369,6287.0
2022-06-06 14:05:00,221.0,221.07,220.78,220.88,3139.0,206.3929,206.4583,206.1875,206.2808,3139.0
2022-06-06 14:10:00,220.93,221.02,220.88,220.89,2632.0,206.3275,206.4116,206.2808,206.2902,2632.0
2022-06-06 14:15:00,220.83,220.9,220.78,220.87,1700.0,206.2341,206.2995,206.1875,206.2715,1700.0
2022-06-06 14:20:00,220.87,220.91,220.32,220.38,4633.0,206.2715,206.3089,205.7579,205.8139,4633.0
2022-06-06 14:25:00,220.4,220.4,220.05,220.16,4300.0,205.8326,205.8326,205.5057,205.6084,4300.0
2022-06-06 14:30:00,220.12,220.12,219.82,219.9,7102.0,205.5711,205.5711,205.2909,205.3656,7102.0
2022-06-06 14:35:00,219.91,220.07,219.83,219.83,2700.0,205.375,205.5244,205.3002,205.3002,2700.0
2022-06-06 14:40:00,219.86,219.96,219.77,219.96,1500.0,205.3283,205.4217,205.2442,205.4217,1500.0
2022-06-06 14:45:00,219.99,220.15,219.95,220.08,4784.0,205.4497,205.5991,205.4123,205.5337,4784.0
2022-06-06 14:50:00,219.95,219.96,219.69,219.94,3300.0,205.4123,205.4217,205.1695,205.403,3300.0
2022-06-06 14:55:00,219.9,220.12,219.84,219.97,2073.0,205.3656,205.5711,205.3096,205.431,2073.0
2022-06-06 15:00:00,219.97,220.26,219.91,220.08,6900.0,205.431,205.7018,205.375,205.5337,6900.0
2022-06-06 15:05:00,220.06,220.13,219.84,220.06,11427.0,205.515,205.5804,205.3096,205.515,11427.0
2022-06-06 15:10:00,220.0,220.13,219.97,220.13,4060.0,205.459,205.5804,205.431,205.5804,4060.0
2022-06-06 15:15:00,220.08,220.21,219.87,219.87,1836.0,205.5337,205.6551,205.3376,205.3376,1836.0
2022-06-06 15:20:00,219.76,219.98,219.76,219.97,700.0,205.2349,205.4403,205.2349,205.431,700.0
2022-06-06 15:25:00,219.97,219.99,219.75,219.88,1474.0,205.431,205.4497,205.2255,205.3469,1474.0
2022-06-06 15:30:00,219.82,219.93,219.68,219.71,8357.0,205.2909,205.3936,205.1602,205.1882,8357.0
2022-06-06 15:35:00,219.7,219.7,219.41,219.59,9082.0,205.1788,205.1788,204.908,205.0761,9082.0
2022-06-06 15:40:00,219.49,219.89,219.46,219.69,20644.0,204.9827,205.3563,204.9547,205.1695,20644.0
2022-06-06 15:45:00,219.69,219.78,219.48,219.51,27068.0,205.1695,205.2535,204.9734,205.0014,27068.0
2022-06-06 15:50:00,219.53,219.66,219.21,219.33,61156.0,205.0201,205.1415,204.7212,204.8333,61156.0
2022-06-06 15:55:00,219.31,219.59,219.1,219.51,93576.0,204.8146,205.0761,204.6185,205.0014,93576.0
2022-06-07 09:30:00,217.97,219.49,217.82,218.86,26233.0,203.5632,204.9827,203.4231,204.3944,26233.0
2022-06-07 09:35:00,218.98,219.22,218.57,218.58,2406.0,204.5064,204.7306,204.1235,204.1329,2406.0
2022-06-07 09:40:00,218.48,218.72,218.12,218.22,4869.0,204.0395,204.2636,203.7033,203.7967,4869.0
2022-06-07 09:45:00,218.21,218.4,218.01,218.24,4577.0,203.7873,203.9648,203.6005,203.8153,4577.0
2022-06-07 09:50:00,218.14,218.87,218.12,218.75,3048.0,203.7219,204.4037,203.7033,204.2916,3048.0
2022-06-07 09:55:00,218.7,218.7,218.35,218.35,1875.0,204.2449,204.2449,203.9181,203.9181,1875.0
2022-06-07 10:00:00,218.33,218.74,218.26,218.74,2203.0,203.8994,204.2823,203.834,204.2823,2203.0
2022-06-07 10:05:00,218.71,218.71,218.27,218.44,2622.0,204.2543,204.2543,203.8434,204.0021,2622.0
2022-06-07 10:10:00,218.54,218.58,218.16,218.36,2341.0,204.0955,204.1329,203.7406,203.9274,2341.0
2022-06-07 10:15:00,218.39,218.39,217.9,218.23,3846.0,203.9554,203.9554,203.4978,203.806,3846.0
2022-06-07 10:20:00,218.29,218.54,218.29,218.45,2023.0,203.862,204.0955,203.862,204.0115,2023.0
2022-06-07 10:25:00,218.46,219.23,218.38,219.17,4480.0,204.0208,204.7399,203.9461,204.6839,4480.0
2022-06-07 10:30:00,219.2,219.79,219.09,219.79,3417.0,204.7119,205.2629,204.6092,205.2629,3417.0
2022-06-07 10:35:00,219.76,220.3,219.66,220.21,4754.0,205.2349,205.7392,205.1415,205.6551,4754.0
2022-06-07 10:40:00,220.21,220.42,220.09,220.23,4422.0,205.6551,205.8512,205.5431,205.6738,4422.0
2022-06-07 10:45:00,220.21,220.63,220.14,220.31,3828.0,205.6551,206.0474,205.5898,205.7485,3828.0
2022-06-07 10:50:00,220.39,220.42,220.2,220.21,1804.0,205.8232,205.8512,205.6458,205.6551,1804.0
2022-06-07 10:55:00,220.22,220.26,220.05,220.12,3370.0,205.6645,205.7018,205.5057,205.5711,3370.0
2022-06-07 11:00:00,220.09,220.28,220.06,220.1,2634.0,205.5431,205.7205,205.515,205.5524,2634.0
2022-06-07 11:05:00,220.12,220.12,219.92,219.92,3220.0,205.5711,205.5711,205.3843,205.3843,3220.0
2022-06-07 11:10:00,220.1,220.23,220.01,220.23,1700.0,205.5524,205.6738,205.4683,205.6738,1700.0
2022-06-07 11:15:00,220.26,220.31,219.98,219.98,2807.0,205.7018,205.7485,205.4403,205.4403,2807.0
2022-06-07 11:20:00,219.99,220.02,219.75,219.75,2001.0,205.4497,205.4777,205.2255,205.2255,2001.0
2022-06-07 11:25:00,219.73,219.77,219.57,219.57,2417.0,205.2069,205.2442,205.0574,205.0574,2417.0
2022-06-07 11:30:00,219.52,219.66,219.44,219.48,1808.0,205.0107,205.1415,204.936,204.9734,1808.0
2022-06-07 11:35:00,219.62,219.66,219.38,219.64,1936.0,205.1041,205.1415,204.88,205.1228,1936.0
2022-06-07 11:40:00,219.59,219.61,219.53,219.53,909.0,205.0761,205.0948,205.0201,205.0201,909.0
2022-06-07 11:45:00,219.51,219.54,219.16,219.16,3801.0,205.0014,205.0294,204.6745,204.6745,3801.0
2022-06-07 11:50:00,219.12,219.24,219.11,219.11,2367.0,204.6372,204.7492,204.6278,204.6278,2367.0
2022-06-07 11:55:00,219.09,219.28,219.09,219.22,3800.0,204.6092,204.7866,204.6092,204.7306,3800.0
2022-06-07 12:00:00,219.4,219.56,219.32,219.37,2479.0,204.8987,205.0481,204.824,204.8706,2479.0
2022-06-07 12:05:00,219.34,219.34,219.17,219.21,1950.0,204.8426,204.8426,204.6839,204.7212,1950.0
2022-06-07 12:10:00,219.29,219.35,219.2,219.33,2857.0,204.7959,204.852,204.7119,204.8333,2857.0
2022-06-07 12:15:00,219.3,219.31,219.01,219.01,2706.0,204.8053,204.8146,204.5344,204.5344,2706.0
2022-06-07 12:20:00,219.07,219.18,219.03,219.11,1803.0,204.5905,204.6932,204.5531,204.6278,1803.0
2022-06-07 12:25:00,219.29,219.5,219.27,219.38,3711.0,204.7959,204.9921,204.7773,204.88,3711.0
2022-06-07 12:30:00,219.36,219.58,219.3,219.53,4473.0,204.8613,205.0668,204.8053,205.0201,4473.0
2022-06-07 12:35:00,219.52,219.89,219.49,219.89,1707.0,205.0107,205.3563,204.9827,205.3563,1707.0
2022-06-07 12:40:00,220.0,220.24,220.0,220.04,2891.0,205.459,205.6831,205.459,205.4964,2891.0
2022-06-07 12:45:00,220.04,220.2,220.04,220.19,1025.0,205.4964,205.6458,205.4964,205.6364,1025.0
2022-06-07 12:50:00,220.21,220.27,220.09,220.2,3350.0,205.6551,205.7112,205.5431,205.6458,3350.0
2022-06-07 12:55:00,220.18,220.22,220.07,220.17,5517.0,205.6271,205.6645,205.5244,205.6178,5517.0
2022-06-07 13:00:00,220.19,220.26,220.07,220.26,1600.0,205.6364,205.7018,205.5244,205.7018,1600.0
2022-06-07 13:05:00,220.44,220.55,220.44,220.53,1200.0,205.8699,205.9727,205.8699,205.954,1200.0
2022-06-07 13:10:00,220.62,220.71,220.54,220.62,2303.0,206.038,206.1221,205.9633,206.038,2303.0
2022-06-07 13:15:00,220.69,220.89,220.67,220.79,3189.0,206.1034,206.2902,206.0847,206.1968,3189.0
2022-06-07 13:20:00,220.77,220.89,220.76,220.82,3200.0,206.1781,206.2902,206.1688,206.2248,3200.0
2022-06-07 13:25:00,220.84,220.96,220.8,220.88,2856.0,206.2435,206.3556,206.2061,206.2808,2856.0
2022-06-07 13:30:00,220.92,220.95,220.78,220.78,2518.0,206.3182,206.3462,206.1875,206.1875,2518.0
2022-06-07 13:35:00,220.78,220.83,220.63,220.71,2298.0,206.1875,206.2341,206.0474,206.1221,2298.0
2022-06-07 13:40:00,220.67,220.81,220.59,220.77,3921.0,206.0847,206.2155,206.01,206.1781,3921.0
2022-06-07 13:45:00,220.76,220.8,220.65,220.7,2250.0,206.1688,206.2061,206.066,206.1127,2250.0
2022-06-07 13:50:00,220.75,220.87,220.69,220.69,2941.0,206.1594,206.2715,206.1034,206.1034,2941.0
2022-06-07 13:55:00,220.67,220.74,220.63,220.65,3292.0,206.0847,206.1501,206.0474,206.066,3292.0
2022-06-07 14:00:00,220.68,220.75,220.55,220.72,3475.0,206.0941,206.1594,205.9727,206.1314,3475.0
2022-06-07 14:05:00,220.88,221.15,220.84,221.14,2253.0,206.2808,206.533,206.2435,206.5237,2253.0
2022-06-07 14:10:00,221.22,221.46,221.19,221.38,4145.0,206.5984,206.8225,206.5704,206.7478,4145.0
2022-06-07 14:15:00,221.39,221.41,221.28,221.33,2282.0,206.7571,206.7758,206.6544,206.7011,2282.0
2022-06-07 14:20:00,221.21,221.31,221.21,221.31,6256.0,206.589,206.6824,206.589,206.6824,6256.0
2022-06-07 14:25:00,221.31,221.34,221.21,221.29,4115.0,206.6824,206.7104,206.589,206.6637,4115.0
2022-06-07 14:30:00,221.23,221.6,221.23,221.6,3702.0,206.6077,206.9533,206.6077,206.9533,3702.0
2022-06-07 14:35:00,221.55,221.63,221.42,221.58,6901.0,206.9066,206.9813,206.7852,206.9346,6901.0
2022-06-07 14:40:00,221.56,221.61,221.15,221.28,3541.0,206.9159,206.9626,206.533,206.6544,3541.0
2022-06-07 14:45:00,221.24,221.37,221.09,221.09,4380.0,206.617,206.7385,206.477,206.477,4380.0
2022-06-07 14:50:00,221.03,221.29,221.03,221.26,2164.0,206.4209,206.6637,206.4209,206.6357,2164.0
2022-06-07 14:55:00,221.27,221.54,221.19,221.5,1877.0,206.6451,206.8972,206.5704,206.8599,1877.0
2022-06-07 15:00:00,221.49,221.74,221.47,221.74,3416.0,206.8505,207.084,206.8318,207.084,3416.0
2022-06-07 15:05:00,221.64,221.73,221.59,221.65,4223.0,206.9906,207.0747,206.9439,206.9999,4223.0
2022-06-07 15:10:00,221.65,221.79,221.44,221.49,5550.0,206.9999,207.1307,206.8038,206.8505,5550.0
2022-06-07 15:15:00,221.49,221.73,221.44,221.62,3291.0,206.8505,207.0747,206.8038,206.9719,3291.0
2022-06-07 15:20:00,221.66,221.78,221.6,221.64,4307.0,207.0093,207.1214,206.9533,206.9906,4307.0
2022-06-07 15:25:00,221.65,221.72,221.57,221.71,8229.0,206.9999,207.0653,206.9252,207.056,8229.0
2022-06-07 15:30:00,221.69,221.93,221.62,221.93,5467.0,207.0373,207.2614,206.9719,207.2614,5467.0
2022-06-07 15:35:00,221.89,222.21,221.87,222.07,5162.0,207.2241,207.5229,207.2054,207.3922,5162.0
2022-06-07 15:40:00,222.13,222.24,222.01,222.1,5119.0,207.4482,207.551,207.3362,207.4202,5119.0
2022-06-07 15:45:00,222.09,222.28,222.05,222.28,7391.0,207.4109,207.5883,207.3735,207.5883,7391.0
2022-06-07 15:50:00,221.99,222.74,221.98,222.63,29234.0,207.3175,208.0179,207.3081,207.9152,29234.0
2022-06-07 15:55:00,222.63,222.7,222.26,222.27,67873.0,207.9152,207.9805,207.5696,207.579,67873.0
2022-06-08 09:30:00,220.88,220.91,219.66,219.95,17487.0,206.2808,206.3089,205.1415,205.4123,17487.0
2022-06-08 09:35:00,220.03,220.24,219.45,220.24,3556.0,205.487,205.6831,204.9454,205.6831,3556.0
2022-06-08 09:40:00,220.14,220.37,219.86,219.97,3900.0,205.5898,205.8046,205.3283,205.431,3900.0
2022-06-08 09:45:00,220.1,221.0,219.91,221.0,2930.0,205.5524,206.3929,205.375,206.3929,2930.0
2022-06-08 09:50:00,221.26,221.8,221.19,221.76,6610.0,206.6357,207.14,206.5704,207.1027,6610.0
2022-06-08 09:55:00,221.81,221.81,221.09,221.09,3000.0,207.1494,207.1494,206.477,206.477,3000.0
2022-06-08 10:00:00,221.27,221.54,220.87,220.9,4373.0,206.6451,206.8972,206.2715,206.2995,4373.0
2022-06-08 10:05:00,220.94,221.12,220.72,220.96,3664.0,206.3369,206.505,206.1314,206.3556,3664.0
2022-06-08 10:10:00,220.92,220.95,220.3,220.4,4919.0,206.3182,206.3462,205.7392,205.8326,4919.0
2022-06-08 10:15:00,220.28,220.51,220.19,220.51,4088.0,205.7205,205.9353,205.6364,205.9353,4088.0
2022-06-08 10:20:00,220.59,220.84,220.59,220.76,3773.0,206.01,206.2435,206.01,206.1688,3773.0
2022-06-08 10:25:00,220.62,220.62,220.31,220.31,3492.0,206.038,206.038,205.7485,205.7485,3492.0
2022-06-08 10:30:00,220.35,220.46,220.2,220.38,2142.0,205.7859,205.8886,205.6458,205.8139,2142.0
2022-06-08 10:35:00,220.42,220.6,220.31,220.38,2407.0,205.8512,206.0193,205.7485,205.8139,2407.0
2022-06-08 10:40:00,220.25,220.4,219.86,220.06,7735.0,205.6925,205.8326,205.3283,205.515,7735.0
2022-06-08 10:45:00,220.03,220.18,220.03,220.13,2200.0,205.487,205.6271,205.487,205.5804,2200.0
2022-06-08 10:50:00,220.24,220.31,220.15,220.27,1601.0,205.6831,205.7485,205.5991,205.7112,1601.0
2022-06-08 10:55:00,220.22,220.22,219.72,219.84,8875.0,205.6645,205.6645,205.1975,205.3096,8875.0
2022-06-08 11:00:00,220.01,220.01,219.75,220.01,3265.0,205.4683,205.4683,205.2255,205.4683,3265.0
2022-06-08 11:05:00,219.98,220.12,219.96,220.11,3911.0,205.4403,205.5711,205.4217,205.5617,3911.0
2022-06-08 11:10:00,220.1,220.44,220.1,220.44,2243.0,205.5524,205.8699,205.5524,205.8699,2243.0
2022-06-08 11:15:00,220.45,221.11,220.4,221.1,3275.0,205.8793,206.4956,205.8326,206.4863,3275.0
2022-06-08 11:20:00,221.05,221.05,220.86,220.86,1300.0,206.4396,206.4396,206.2622,206.2622,1300.0
2022-06-08 11:25:00,220.79,220.8,220.65,220.66,1300.0,206.1968,206.2061,206.066,206.0754,1300.0
2022-06-08 11:30:00,220.66,220.92,220.61,220.73,2070.0,206.0754,206.3182,206.0287,206.1408,2070.0
2022-06-08 11:35:00,220.8,220.85,220.71,220.72,1200.0,206.2061,206.2528,206.1221,206.1314,1200.0
2022-06-08 11:40:00,220.84,220.85,220.4,220.45,2572.0,206.2435,206.2528,205.8326,205.8793,2572.0
2022-06-08 11:45:00,220.5,220.68,220.5,220.66,1114.0,205.926,206.0941,205.926,206.0754,1114.0
2022-06-08 11:50:00,220.65,220.83,220.65,220.71,3108.0,206.066,206.2341,206.066,206.1221,3108.0
2022-06-08 11:55:00,220.73,220.78,220.53,220.54,2522.0,206.1408,206.1875,205.954,205.9633,2522.0
2022-06-08 12:00:00,220.51,220.84,220.51,220.75,2289.0,205.9353,206.2435,205.9353,206.1594,2289.0
2022-06-08 12:05:00,220.73,220.73,220.52,220.59,1329.0,206.1408,206.1408,205.9446,206.01,1329.0
2022-06-08 12:10:00,220.65,220.78,220.6,220.78,2114.0,206.066,206.1875,206.0193,206.1875,2114.0
2022-06-08 12:15:00,220.79,220.83,220.66,220.83,1697.0,206.1968,206.2341,206.0754,206.2341,1697.0
2022-06-08 12:20:00,220.77,220.77,220.4,220.59,3481.0,206.1781,206.1781,205.8326,206.01,3481.0
2022-06-08 12:25:00,220.59,220.6,220.08,220.34,4355.0,206.01,206.0193,205.5337,205.7765,4355.0
2022-06-08 12:30:00,220.33,220.33,220.03,220.12,1446.0,205.7672,205.7672,205.487,205.5711,1446.0
2022-06-08 12:35:00,220.09,220.17,219.86,219.86,3070.0,205.5431,205.6178,205.3283,205.3283,3070.0
2022-06-08 12:40:00,219.78,219.95,219.64,219.64,3401.0,205.2535,205.4123,205.1228,205.1228,3401.0
2022-06-08 12:45:00,219.55,219.82,219.54,219.82,2329.0,205.0388,205.2909,205.0294,205.2909,2329.0
2022-06-08 12:50:00,219.79,219.79,219.71,219.71,400.0,205.2629,205.2629,205.1882,205.1882,400.0
2022-06-08 12:55:00,219.7,219.79,219.68,219.75,2580.0,205.1788,205.2629,205.1602,205.2255,2580.0
2022-06-08 13:00:00,219.73,219.73,219.31,219.31,7673.0,205.2069,205.2069,204.8146,204.8146,7673.0
2022-06-08 13:05:00,219.31,219.38,219.26,219.32,3503.0,204.8146,204.88,204.7679,204.824,3503.0
2022-06-08 13:10:00,219.3,219.3,219.06,219.3,1806.0,204.8053,204.8053,204.5811,204.8053,1806.0
2022-06-08 13:15:00,219.36,219.51,219.25,219.48,2348.0,204.8613,205.0014,204.7586,204.9734,2348.0
2022-06-08 13:20:00,219.39,219.39,219.25,219.25,1200.0,204.8893,204.8893,204.7586,204.7586,1200.0
2022-06-08 13:25:00,219.2,219.29,219.12,219.18,2301.0,204.7119,204.7959,204.6372,204.6932,2301.0
2022-06-08 13:30:00,219.14,219.14,218.81,218.83,1901.0,204.6558,204.6558,204.3477,204.3663,1901.0
2022-06-08 13:35:00,218.85,219.07,218.85,218.92,6343.0,204.385,204.5905,204.385,204.4504,6343.0
2022-06-08 13:40:00,218.92,219.25,218.89,219.25,2860.0,204.4504,204.7586,204.4224,204.7586,2860.0
2022-06-08 13:45:00,219.18,219.4,219.18,219.34,2722.0,204.6932,204.8987,204.6932,204.8426,2722.0
2022-06-08 13:50:00,219.31,219.35,219.21,219.21,1300.0,204.8146,204.852,204.7212,204.7212,1300.0
2022-06-08 13:55:00,219.23,219.36,219.05,219.08,2249.0,204.7399,204.8613,204.5718,204.5998,2249.0
2022-06-08 14:00:00,219.05,219.28,219.01,219.18,3144.0,204.5718,204.7866,204.5344,204.6932,3144.0
2022-06-08 14:05:00,219.12,219.26,219.04,219.14,2309.0,204.6372,204.7679,204.5625,204.6558,2309.0
2022-06-08 14:10:00,219.05,219.14,219.01,219.11,2100.0,204.5718,204.6558,204.5344,204.6278,2100.0
2022-06-08 14:15:00,219.1,219.14,218.91,218.98,3547.0,204.6185,204.6558,204.4411,204.5064,3547.0
2022-06-08 14:20:00,219.04,219.08,218.94,218.98,1900.0,204.5625,204.5998,204.4691,204.5064,1900.0
2022-06-08 14:25:00,218.97,218.98,218.58,218.67,2772.0,204.4971,204.5064,204.1329,204.2169,2772.0
2022-06-08 14:30:00,218.7,218.89,218.69,218.81,1836.0,204.2449,204.4224,204.2356,204.3477,1836.0
2022-06-08 14:35:00,218.67,218.8,218.58,218.74,1900.0,204.2169,204.3383,204.1329,204.2823,1900.0
2022-06-08 14:40:00,218.78,219.11,218.78,219.04,1548.0,204.3196,204.6278,204.3196,204.5625,1548.0
2022-06-08 14:45:00,219.11,219.2,219.01,219.1,2566.0,204.6278,204.7119,204.5344,204.6185,2566.0
2022-06-08 14:50:00,219.06,219.06,218.92,218.98,2641.0,204.5811,204.5811,204.4504,204.5064,2641.0
2022-06-08 14:55:00,218.94,219.11,218.93,219.0,4115.0,204.4691,204.6278,204.4597,204.5251,4115.0
2022-06-08 15:00:00,218.99,218.99,218.82,218.86,3027.0,204.5158,204.5158,204.357,204.3944,3027.0
2022-06-08 15:05:00,218.93,218.93,218.7,218.91,3627.0,204.4597,204.4597,204.2449,204.4411,3627.0
2022-06-08 15:10:00,218.85,219.25,218.85,219.23,2353.0,204.385,204.7586,204.385,204.7399,2353.0
2022-06-08 15:15:00,219.29,219.34,219.15,219.31,3543.0,204.7959,204.8426,204.6652,204.8146,3543.0
2022-06-08 15:20:00,219.34,219.86,219.32,219.86,5976.0,204.8426,205.3283,204.824,205.3283,5976.0
2022-06-08 15:25:00,219.87,220.15,219.87,220.08,11579.0,205.3376,205.5991,205.3376,205.5337,11579.0
2022-06-08 15:30:00,220.11,220.11,219.88,219.91,8386.0,205.5617,205.5617,205.3469,205.375,8386.0
2022-06-08 15:35:00,219.92,220.0,219.82,219.89,4346.0,205.3843,205.459,205.2909,205.3563,4346.0
2022-06-08 15:40:00,219.89,219.96,219.83,219.91,7518.0,205.3563,205.4217,205.3002,205.375,7518.0
2022-06-08 15:45:00,219.94,219.94,219.47,219.47,14231.0,205.403,205.403,204.964,204.964,14231.0
2022-06-08 15:50:00,219.54,220.06,219.54,219.91,26954.0,205.0294,205.515,205.0294,205.375,26954.0
2022-06-08 15:55:00,219.93,220.08,219.76,220.02,82246.0,205.3936,205.5337,205.2349,205.4777,82246.0
2022-06-09 09:30:00,218.63,218.63,216.97,218.33,21556.0,205.164,205.164,203.6063,204.8825,21556.0
2022-06-09 09:35:00,218.33,218.73,218.07,218.51,4448.0,204.8825,205.2579,204.6385,205.0514,4448.0
2022-06-09 09:40:00,218.25,218.65,217.66,217.66,5435.0,204.8074,205.1828,204.2538,204.2538,5435.0
2022-06-09 09:45:00,217.53,218.86,217.5,218.38,4898.0,204.1318,205.3798,204.1036,204.9294,4898.0
2022-06-09 09:50:00,218.49,219.39,218.39,219.21,3887.0,205.0326,205.8772,204.9388,205.7083,3887.0
2022-06-09 09:55:00,219.18,219.37,218.98,219.37,2306.0,205.6801,205.8584,205.4925,205.8584,2306.0
2022-06-09 10:00:00,219.44,219.48,218.55,218.55,2525.0,205.9241,205.9617,205.0889,205.0889,2525.0
2022-06-09 10:05:00,218.57,218.76,218.28,218.28,3435.0,205.1077,205.286,204.8356,204.8356,3435.0
2022-06-09 10:10:00,218.21,218.33,217.93,217.93,2720.0,204.7699,204.8825,204.5071,204.5071,2720.0
2022-06-09 10:15:00,218.05,218.88,217.98,218.81,4718.0,204.6197,205.3986,204.554,205.3329,4718.0
2022-06-09 10:20:00,218.82,218.82,218.48,218.76,2997.0,205.3423,205.3423,205.0233,205.286,2997.0
2022-06-09 10:25:00,218.65,219.0,218.65,219.0,1000.0,205.1828,205.5112,205.1828,205.5112,1000.0
2022-06-09 10:30:00,219.12,219.65,219.12,219.14,2400.0,205.6238,206.1212,205.6238,205.6426,2400.0
2022-06-09 10:35:00,219.23,219.52,219.21,219.48,1700.0,205.7271,205.9992,205.7083,205.9617,1700.0
2022-06-09 10:40:00,219.38,219.38,218.82,219.01,1200.0,205.8678,205.8678,205.3423,205.5206,1200.0
2022-06-09 10:45:00,218.97,219.14,218.84,218.91,2379.0,205.4831,205.6426,205.3611,205.4268,2379.0
2022-06-09 10:50:00,218.89,218.89,218.57,218.66,3300.0,205.408,205.408,205.1077,205.1922,3300.0
2022-06-09 10:55:00,218.42,218.95,218.42,218.83,2152.0,204.9669,205.4643,204.9669,205.3517,2152.0
2022-06-09 11:00:00,218.77,218.88,218.67,218.67,1442.0,205.2954,205.3986,205.2015,205.2015,1442.0
2022-06-09 11:05:00,218.64,218.76,218.47,218.71,4785.0,205.1734,205.286,205.0139,205.2391,4785.0
2022-06-09 11:10:00,218.86,218.97,218.73,218.94,2647.0,205.3798,205.4831,205.2579,205.4549,2647.0
2022-06-09 11:15:00,218.93,219.19,218.89,219.19,4404.0,205.4455,205.6895,205.408,205.6895,4404.0
2022-06-09 11:20:00,219.28,219.45,219.15,219.33,2800.0,205.774,205.9335,205.652,205.8209,2800.0
2022-06-09 11:25:00,219.3,219.36,219.07,219.32,6297.0,205.7927,205.849,205.5769,205.8115,6297.0
2022-06-09 11:30:00,219.38,219.5,219.2,219.41,2238.0,205.8678,205.9804,205.6989,205.896,2238.0
2022-06-09 11:35:00,219.34,219.52,219.33,219.52,3341.0,205.8303,205.9992,205.8209,205.9992,3341.0
2022-06-09 11:40:00,219.56,220.17,219.56,220.03,3142.0,206.0367,206.6092,206.0367,206.4778,3142.0
2022-06-09 11:45:00,219.98,220.04,219.48,219.48,2640.0,206.4309,206.4872,205.9617,205.9617,2640.0
2022-06-09 11:50:00,219.39,219.66,219.39,219.58,2158.0,205.8772,206.1306,205.8772,206.0555,2158.0
2022-06-09 11:55:00,219.72,219.91,219.72,219.76,8948.0,206.1869,206.3652,206.1869,206.2244,8948.0
2022-06-09 12:00:00,219.76,219.95,219.76,219.78,1732.0,206.2244,206.4027,206.2244,206.2432,1732.0
2022-06-09 12:05:00,219.78,219.78,219.6,219.61,1494.0,206.2432,206.2432,206.0743,206.0837,1494.0
2022-06-09 12:10:00,219.56,219.56,219.37,219.52,2917.0,206.0367,206.0367,205.8584,205.9992,2917.0
2022-06-09 12:15:00,219.43,219.59,219.38,219.59,1225.0,205.9147,206.0649,205.8678,206.0649,1225.0
2022-06-09 12:20:00,219.78,219.83,219.78,219.82,384.0,206.2432,206.2901,206.2432,206.2807,384.0
2022-06-09 12:25:00,219.87,220.07,219.87,220.07,900.0,206.3276,206.5153,206.3276,206.5153,900.0
2022-06-09 12:30:00,220.18,220.2,220.02,220.16,2504.0,206.6185,206.6373,206.4684,206.5998,2504.0
2022-06-09 12:35:00,220.13,220.2,220.11,220.16,800.0,206.5716,206.6373,206.5529,206.5998,800.0
2022-06-09 12:40:00,220.31,220.52,220.21,220.52,1200.0,206.7405,206.9376,206.6467,206.9376,1200.0
2022-06-09 12:45:00,220.4,220.4,220.28,220.37,1100.0,206.825,206.825,206.7124,206.7968,1100.0
2022-06-09 12:50:00,220.43,220.45,220.3,220.31,2106.0,206.8531,206.8719,206.7312,206.7405,2106.0
2022-06-09 12:55:00,220.29,220.7,220.24,220.7,1794.0,206.7218,207.1065,206.6748,207.1065,1794.0
2022-06-09 13:00:00,220.77,220.84,220.64,220.84,1400.0,207.1722,207.2379,207.0502,207.2379,1400.0
2022-06-09 13:05:00,220.76,221.02,220.76,220.84,2842.0,207.1628,207.4068,207.1628,207.2379,2842.0
2022-06-09 13:10:00,220.78,220.93,220.72,220.76,1640.0,207.1816,207.3223,207.1253,207.1628,1640.0
2022-06-09 13:15:00,220.71,220.72,220.63,220.71,1200.0,207.1159,207.1253,207.0408,207.1159,1200.0
2022-06-09 13:20:00,220.64,220.69,220.59,220.59,566.0,207.0502,207.0971,207.0033,207.0033,566.0
2022-06-09 13:25:00,220.46,220.46,220.2,220.34,2362.0,206.8813,206.8813,206.6373,206.7687,2362.0
2022-06-09 13:30:00,220.24,220.24,219.93,219.93,1164.0,206.6748,206.6748,206.3839,206.3839,1164.0
2022-06-09 13:35:00,220.08,220.24,219.97,220.24,1289.0,206.5247,206.6748,206.4215,206.6748,1289.0
2022-06-09 13:40:00,220.1,220.1,219.93,219.93,2152.0,206.5435,206.5435,206.3839,206.3839,2152.0
2022-06-09 13:45:00,219.98,220.22,219.98,220.15,3588.0,206.4309,206.6561,206.4309,206.5904,3588.0
2022-06-09 13:50:00,220.29,220.47,220.29,220.42,3242.0,206.7218,206.8907,206.7218,206.8438,3242.0
2022-06-09 13:55:00,220.38,220.61,220.33,220.61,2028.0,206.8062,207.0221,206.7593,207.0221,2028.0
2022-06-09 14:00:00,220.5,220.5,220.11,220.11,3020.0,206.9188,206.9188,206.5529,206.5529,3020.0
2022-06-09 14:05:00,220.16,220.26,220.12,220.22,1546.0,206.5998,206.6936,206.5622,206.6561,1546.0
2022-06-09 14:10:00,220.14,220.14,219.92,220.08,1608.0,206.581,206.581,206.3746,206.5247,1608.0
2022-06-09 14:15:00,220.07,220.21,220.06,220.1,1434.0,206.5153,206.6467,206.5059,206.5435,1434.0
2022-06-09 14:20:00,220.17,220.17,219.89,219.89,1961.0,206.6092,206.6092,206.3464,206.3464,1961.0
2022-06-09 14:25:00,219.89,220.08,219.86,220.06,875.0,206.3464,206.5247,206.3183,206.5059,875.0
2022-06-09 14:30:00,220.04,220.04,219.73,219.74,2500.0,206.4872,206.4872,206.1963,206.2056,2500.0
2022-06-09 14:35:00,219.75,219.84,219.56,219.67,1867.0,206.215,206.2995,206.0367,206.14,1867.0
2022-06-09 14:40:00,219.66,219.66,219.53,219.6,4287.0,206.1306,206.1306,206.0086,206.0743,4287.0
2022-06-09 14:45:00,219.59,219.73,219.53,219.54,7066.0,206.0649,206.1963,206.0086,206.018,7066.0
2022-06-09 14:50:00,219.61,219.69,219.6,219.6,1647.0,206.0837,206.1587,206.0743,206.0743,1647.0
2022-06-09 14:55:00,219.6,219.82,219.5,219.59,11536.0,206.0743,206.2807,205.9804,206.0649,11536.0
2022-06-09 15:00:00,219.59,219.59,218.75,218.76,4728.0,206.0649,206.0649,205.2766,205.286,4728.0
2022-06-09 15:05:00,218.8,218.8,218.4,218.45,4293.0,205.3235,205.3235,204.9482,204.9951,4293.0
2022-06-09 15:10:00,218.42,218.42,218.17,218.19,4061.0,204.9669,204.9669,204.7323,204.7511,4061.0
2022-06-09 15:15:00,218.21,218.42,218.13,218.37,7882.0,204.7699,204.9669,204.6948,204.92,7882.0
2022-06-09 15:20:00,218.38,218.43,218.11,218.33,8149.0,204.9294,204.9763,204.676,204.8825,8149.0
2022-06-09 15:25:00,218.28,218.28,217.65,217.67,5262.0,204.8356,204.8356,204.2444,204.2631,5262.0
2022-06-09 15:30:00,217.69,217.7,217.46,217.47,5910.0,204.2819,204.2913,204.0661,204.0755,5910.0
2022-06-09 15:35:00,217.43,217.64,217.4,217.45,7821.0,204.0379,204.235,204.0098,204.0567,7821.0
2022-06-09 15:40:00,217.37,217.37,216.96,217.01,6752.0,203.9816,203.9816,203.5969,203.6438,6752.0
2022-06-09 15:45:00,216.99,216.99,216.55,216.72,11018.0,203.625,203.625,203.2121,203.3717,11018.0
2022-06-09 15:50:00,216.65,216.87,216.44,216.65,17630.0,203.306,203.5124,203.1089,203.306,17630.0
2022-06-09 15:55:00,216.65,216.78,215.56,215.64,78810.0,203.306,203.428,202.2831,202.3582,78810.0
2022-06-10 09:30:00,213.12,213.12,211.05,211.13,30958.0,199.9934,199.9934,198.0509,198.126,30958.0
2022-06-10 09:35:00,211.03,211.47,210.46,211.15,6511.0,198.0321,198.445,197.4972,198.1447,6511.0
2022-06-10 09:40:00,211.11,211.66,211.1,211.41,3431.0,198.1072,198.6233,198.0978,198.3887,3431.0
2022-06-10 09:45:00,211.71,211.89,211.24,211.54,3538.0,198.6702,198.8391,198.2292,198.5107,3538.0
2022-06-10 09:50:00,211.47,211.68,210.97,210.97,4239.0,198.445,198.6421,197.9758,197.9758,4239.0
2022-06-10 09:55:00,211.33,211.72,211.1,211.65,3587.0,198.3136,198.6796,198.0978,198.6139,3587.0
2022-06-10 10:00:00,211.61,211.61,210.68,210.88,7302.0,198.5764,198.5764,197.7037,197.8914,7302.0
2022-06-10 10:05:00,210.88,211.38,210.84,211.24,9342.0,197.8914,198.3606,197.8538,198.2292,9342.0
2022-06-10 10:10:00,211.27,211.73,211.17,211.55,9304.0,198.2573,198.689,198.1635,198.5201,9304.0
2022-06-10 10:15:00,211.49,211.56,211.12,211.54,4943.0,198.4638,198.5295,198.1166,198.5107,4943.0
2022-06-10 10:20:00,211.65,211.69,211.16,211.16,5680.0,198.6139,198.6515,198.1541,198.1541,5680.0
2022-06-10 10:25:00,211.13,211.69,211.04,211.52,6192.0,198.126,198.6515,198.0415,198.4919,6192.0
2022-06-10 10:30:00,211.49,211.75,211.45,211.73,11595.0,198.4638,198.7078,198.4262,198.689,11595.0
2022-06-10 10:35:00,211.75,212.64,211.74,212.64,8913.0,198.7078,199.543,198.6984,199.543,8913.0
2022-06-10 10:40:00,212.42,212.91,212.26,212.86,6360.0,199.3365,199.7963,199.1864,199.7494,6360.0
2022-06-10 10:45:00,212.91,212.95,212.29,212.35,7922.0,199.7963,199.8339,199.2145,199.2708,7922.0
2022-06-10 10:50:00,212.46,212.48,212.18,212.27,10562.0,199.374,199.3928,199.1113,199.1957,10562.0
2022-06-10 10:55:00,212.25,212.25,211.94,211.94,3752.0,199.177,199.177,198.8861,198.8861,3752.0
2022-06-10 11:00:00,211.92,212.0,211.69,211.88,3658.0,198.8673,198.9424,198.6515,198.8298,3658.0
2022-06-10 11:05:00,211.8,211.87,211.44,211.66,4823.0,198.7547,198.8204,198.4169,198.6233,4823.0
2022-06-10 11:10:00,211.71,211.93,211.66,211.74,4955.0,198.6702,198.8767,198.6233,198.6984,4955.0
2022-06-10 11:15:00,211.65,212.22,211.65,212.22,4758.0,198.6139,199.1488,198.6139,199.1488,4758.0
2022-06-10 11:20:00,212.41,212.58,212.32,212.37,6232.0,199.3271,199.4866,199.2427,199.2896,6232.0
2022-06-10 11:25:00,212.31,212.35,212.1,212.19,4510.0,199.2333,199.2708,199.0362,199.1207,4510.0
2022-06-10 11:30:00,212.16,212.39,212.1,212.39,7218.0,199.0925,199.3083,199.0362,199.3083,7218.0
2022-06-10 11:35:00,212.38,212.49,212.29,212.48,5579.0,199.299,199.4022,199.2145,199.3928,5579.0
2022-06-10 11:40:00,212.49,212.6,212.32,212.56,3971.0,199.4022,199.5054,199.2427,199.4679,3971.0
2022-06-10 11:45:00,212.55,212.79,212.55,212.66,1819.0,199.4585,199.6837,199.4585,199.5617,1819.0
2022-06-10 11:50:00,212.66,212.81,212.51,212.51,4398.0,199.5617,199.7025,199.421,199.421,4398.0
2022-06-10 11:55:00,212.58,212.96,212.56,212.96,5051.0,199.4866,199.8432,199.4679,199.8432,5051.0
2022-06-10 12:00:00,212.71,212.75,212.58,212.65,1500.0,199.6086,199.6462,199.4866,199.5523,1500.0
2022-06-10 12:05:00,212.61,212.83,212.46,212.64,6417.0,199.5148,199.7212,199.374,199.543,6417.0
2022-06-10 12:10:00,212.62,212.62,212.15,212.15,2447.0,199.5242,199.5242,199.0831,199.0831,2447.0
2022-06-10 12:15:00,212.11,212.11,211.88,212.01,2505.0,199.0456,199.0456,198.8298,198.9518,2505.0
2022-06-10 12:20:00,212.04,212.33,211.98,212.13,3656.0,198.9799,199.252,198.9236,199.0644,3656.0
2022-06-10 12:25:00,212.14,212.3,212.09,212.25,3957.0,199.0737,199.2239,199.0268,199.177,3957.0
2022-06-10 12:30:00,212.32,212.46,212.15,212.16,2829.0,199.2427,199.374,199.0831,199.0925,2829.0
2022-06-10 12:35:00,212.24,212.3,211.86,211.92,3908.0,199.1676,199.2239,198.811,198.8673,3908.0
2022-06-10 12:40:00,211.87,212.07,211.82,211.92,3253.0,198.8204,199.0081,198.7735,198.8673,3253.0
2022-06-10 12:45:00,212.02,212.03,211.73,211.75,1984.0,198.9611,198.9705,198.689,198.7078,1984.0
2022-06-10 12:50:00,211.69,211.79,211.54,211.71,2285.0,198.6515,198.7453,198.5107,198.6702,2285.0
2022-06-10 12:55:00,211.68,212.07,211.68,212.03,3643.0,198.6421,199.0081,198.6421,198.9705,3643.0
2022-06-10 13:00:00,212.03,212.08,211.79,211.94,3702.0,198.9705,199.0174,198.7453,198.8861,3702.0
2022-06-10 13:05:00,211.89,211.99,211.77,211.97,2100.0,198.8391,198.933,198.7265,198.9142,2100.0
2022-06-10 13:10:00,211.98,212.04,211.79,211.91,2794.0,198.9236,198.9799,198.7453,198.8579,2794.0
2022-06-10 13:15:00,211.91,212.28,211.9,212.27,1563.0,198.8579,199.2051,198.8485,199.1957,1563.0
2022-06-10 13:20:00,212.25,212.55,212.2,212.55,3273.0,199.177,199.4585,199.1301,199.4585,3273.0
2022-06-10 13:25:00,212.63,212.84,212.6,212.83,5299.0,199.5336,199.7306,199.5054,199.7212,5299.0
2022-06-10 13:30:00,212.78,212.84,212.32,212.41,6577.0,199.6743,199.7306,199.2427,199.3271,6577.0
2022-06-10 13:35:00,212.46,212.74,212.42,212.74,2204.0,199.374,199.6368,199.3365,199.6368,2204.0
2022-06-10 13:40:00,212.69,212.76,212.53,212.62,2470.0,199.5899,199.6556,199.4397,199.5242,2470.0
2022-06-10 13:45:00,212.69,213.22,212.59,213.18,3444.0,199.5899,200.0872,199.496,200.0497,3444.0
2022-06-10 13:50:00,213.2,213.48,212.99,213.0,12598.0,200.0685,200.3312,199.8714,199.8808,12598.0
2022-06-10 13:55:00,212.93,212.94,212.63,212.76,2787.0,199.8151,199.8245,199.5336,199.6556,2787.0
2022-06-10 14:00:00,212.79,212.79,212.35,212.35,6069.0,199.6837,199.6837,199.2708,199.2708,6069.0
2022-06-10 14:05:00,212.4,212.71,212.39,212.68,3619.0,199.3177,199.6086,199.3083,199.5805,3619.0
2022-06-10 14:10:00,212.65,212.93,212.65,212.88,4909.0,199.5523,199.8151,199.5523,199.7682,4909.0
2022-06-10 14:15:00,212.85,213.39,212.8,213.39,2721.0,199.74,200.2468,199.6931,200.2468,2721.0
2022-06-10 14:20:00,213.44,213.73,213.42,213.56,4392.0,200.2937,200.5658,200.2749,200.4063,4392.0
2022-06-10 14:25:00,213.55,213.55,213.09,213.34,5110.0,200.3969,200.3969,199.9652,200.1998,5110.0
2022-06-10 14:30:00,213.4,213.56,213.38,213.48,4809.0,200.2561,200.4063,200.2374,200.3312,4809.0
2022-06-10 14:35:00,213.37,213.39,213.12,213.16,2011.0,200.228,200.2468,199.9934,200.0309,2011.0
2022-06-10 14:40:00,213.07,213.16,212.97,213.12,4705.0,199.9465,200.0309,199.8526,199.9934,4705.0
2022-06-10 14:45:00,213.16,213.73,213.16,213.73,5878.0,200.0309,200.5658,200.0309,200.5658,5878.0
2022-06-10 14:50:00,213.76,213.86,213.62,213.78,5881.0,200.594,200.6878,200.4626,200.6127,5881.0
2022-06-10 14:55:00,213.79,214.09,213.79,213.94,2763.0,200.6221,200.9036,200.6221,200.7629,2763.0
2022-06-10 15:00:00,213.96,213.99,213.35,213.44,6478.0,200.7816,200.8098,200.2092,200.2937,6478.0
2022-06-10 15:05:00,213.31,213.39,213.19,213.29,5958.0,200.1717,200.2468,200.0591,200.1529,5958.0
2022-06-10 15:10:00,213.32,213.54,213.32,213.45,5555.0,200.1811,200.3875,200.1811,200.3031,5555.0
2022-06-10 15:15:00,213.48,213.7,213.48,213.7,5637.0,200.3312,200.5377,200.3312,200.5377,5637.0
2022-06-10 15:20:00,213.72,213.72,213.1,213.56,9262.0,200.5564,200.5564,199.9746,200.4063,9262.0
2022-06-10 15:25:00,213.65,214.22,213.65,213.94,6816.0,200.4907,201.0256,200.4907,200.7629,6816.0
2022-06-10 15:30:00,213.79,213.91,213.52,213.52,12055.0,200.6221,200.7347,200.3688,200.3688,12055.0
2022-06-10 15:35:00,213.61,214.02,213.54,213.8,9260.0,200.4532,200.838,200.3875,200.6315,9260.0
2022-06-10 15:40:00,213.76,213.83,212.95,212.98,8720.0,200.594,200.6597,199.8339,199.862,8720.0
2022-06-10 15:45:00,212.97,213.04,212.33,212.37,15374.0,199.8526,199.9183,199.252,199.2896,15374.0
2022-06-10 15:50:00,212.2,212.75,211.9,212.13,38067.0,199.1301,199.6462,198.8485,199.0644,38067.0
2022-06-10 15:55:00,212.11,212.21,211.45,211.5,97409.0,199.0456,199.1394,198.4262,198.4732,97409.0
2022-06-13 09:30:00,207.21,208.94,206.88,208.5,52152.0,194.4474,196.0708,194.1377,195.6579,52152.0
2022-06-13 09:35:00,208.6,208.68,207.58,207.87,6657.0,195.7518,195.8269,194.7946,195.0667,6657.0
2022-06-13 09:40:00,207.77,207.86,206.98,207.64,5873.0,194.9729,195.0574,194.2316,194.8509,5873.0
2022-06-13 09:45:00,207.53,207.83,207.44,207.68,3249.0,194.7477,195.0292,194.6632,194.8885,3249.0
2022-06-13 09:50:00,207.88,208.23,207.68,207.78,8130.0,195.0761,195.4046,194.8885,194.9823,8130.0
2022-06-13 09:55:00,207.89,208.26,207.41,207.41,3858.0,195.0855,195.4327,194.6351,194.6351,3858.0
2022-06-13 10:00:00,207.68,207.7,207.0,207.35,7104.0,194.8885,194.9072,194.2503,194.5788,7104.0
2022-06-13 10:05:00,207.3,207.89,207.3,207.32,9133.0,194.5319,195.0855,194.5319,194.5506,9133.0
2022-06-13 10:10:00,207.26,207.46,206.81,207.12,5358.0,194.4943,194.682,194.072,194.3629,5358.0
2022-06-13 10:15:00,207.04,207.05,206.63,206.75,3587.0,194.2879,194.2973,193.9031,194.0157,3587.0
2022-06-13 10:20:00,206.56,206.77,206.56,206.6,2838.0,193.8374,194.0345,193.8374,193.875,2838.0
2022-06-13 10:25:00,206.67,207.05,206.62,206.94,6517.0,193.9407,194.2973,193.8937,194.194,6517.0
2022-06-13 10:30:00,207.04,207.37,206.78,207.37,8343.0,194.2879,194.5975,194.0439,194.5975,8343.0
2022-06-13 10:35:00,207.31,207.64,207.21,207.27,13708.0,194.5412,194.8509,194.4474,194.5037,13708.0
2022-06-13 10:40:00,207.25,207.25,206.22,206.38,3468.0,194.4849,194.4849,193.5184,193.6685,3468.0
2022-06-13 10:45:00,206.34,206.35,206.13,206.26,3012.0,193.631,193.6404,193.4339,193.5559,3012.0
2022-06-13 10:50:00,206.27,206.51,206.12,206.51,6233.0,193.5653,193.7905,193.4245,193.7905,6233.0
2022-06-13 10:55:00,206.51,206.81,206.35,206.46,9283.0,193.7905,194.072,193.6404,193.7436,9283.0
2022-06-13 11:00:00,206.42,206.42,205.85,205.93,15806.0,193.7061,193.7061,193.1712,193.2462,15806.0
2022-06-13 11:05:00,205.93,206.1,205.85,206.05,11217.0,193.2462,193.4058,193.1712,193.3588,11217.0
2022-06-13 11:10:00,205.99,206.36,205.82,206.3,6537.0,193.3025,193.6498,193.143,193.5934,6537.0
2022-06-13 11:15:00,206.27,206.6,206.27,206.56,6127.0,193.5653,193.875,193.5653,193.8374,6127.0
2022-06-13 11:20:00,206.56,207.06,206.51,207.06,7043.0,193.8374,194.3066,193.7905,194.3066,7043.0
2022-06-13 11:25:00,207.17,207.17,206.82,206.83,9198.0,194.4099,194.4099,194.0814,194.0908,9198.0
2022-06-13 11:30:00,206.83,207.02,206.59,207.02,5073.0,194.0908,194.2691,193.8656,194.2691,5073.0
2022-06-13 11:35:00,207.03,207.46,207.03,207.3,6364.0,194.2785,194.682,194.2785,194.5319,6364.0
2022-06-13 11:40:00,207.32,207.83,207.28,207.63,8451.0,194.5506,195.0292,194.5131,194.8415,8451.0
2022-06-13 11:45:00,207.67,207.68,207.34,207.62,30956.0,194.8791,194.8885,194.5694,194.8321,30956.0
2022-06-13 11:50:00,207.63,207.7,206.97,207.11,19917.0,194.8415,194.9072,194.2222,194.3536,19917.0
2022-06-13 11:55:00,207.12,207.68,207.02,207.6,6411.0,194.3629,194.8885,194.2691,194.8134,6411.0
2022-06-13 12:00:00,207.64,208.1,207.44,207.64,8800.0,194.8509,195.2826,194.6632,194.8509,8800.0
2022-06-13 12:05:00,207.66,208.27,207.65,207.89,5980.0,194.8697,195.4421,194.8603,195.0855,5980.0
2022-06-13 12:10:00,207.88,208.34,207.8,207.91,6476.0,195.0761,195.5078,195.0011,195.1043,6476.0
2022-06-13 12:15:00,208.08,208.11,207.66,207.98,5273.0,195.2638,195.292,194.8697,195.17,5273.0
2022-06-13 12:20:00,208.01,208.18,207.75,207.86,5838.0,195.1981,195.3577,194.9541,195.0574,5838.0
2022-06-13 12:25:00,208.0,208.28,207.87,208.06,5351.0,195.1887,195.4515,195.0667,195.245,5351.0
2022-06-13 12:30:00,208.01,208.5,207.85,208.35,4055.0,195.1981,195.6579,195.048,195.5172,4055.0
2022-06-13 12:35:00,208.36,208.91,208.31,208.85,7327.0,195.5266,196.0427,195.4796,195.9864,7327.0
2022-06-13 12:40:00,208.83,208.83,208.29,208.36,7664.0,195.9676,195.9676,195.4609,195.5266,7664.0
2022-06-13 12:45:00,208.37,208.45,208.22,208.24,3344.0,195.536,195.611,195.3952,195.414,3344.0
2022-06-13 12:50:00,208.29,208.63,208.25,208.25,6744.0,195.4609,195.7799,195.4233,195.4233,6744.0
2022-06-13 12:55:00,208.2,208.53,208.12,208.26,29423.0,195.3764,195.6861,195.3014,195.4327,29423.0
2022-06-13 13:00:00,208.22,208.29,207.7,207.74,13152.0,195.3952,195.4609,194.9072,194.9448,13152.0
2022-06-13 13:05:00,207.75,207.92,207.6,207.92,8489.0,194.9541,195.1137,194.8134,195.1137,8489.0
2022-06-13 13:10:00,207.88,207.89,207.52,207.66,5302.0,195.0761,195.0855,194.7383,194.8697,5302.0
2022-06-13 13:15:00,207.83,207.83,207.62,207.68,2286.0,195.0292,195.0292,194.8321,194.8885,2286.0
2022-06-13 13:20:00,207.64,207.67,207.34,207.44,6065.0,194.8509,194.8791,194.5694,194.6632,6065.0
2022-06-13 13:25:00,207.63,207.63,207.23,207.46,5576.0,194.8415,194.8415,194.4662,194.682,5576.0
2022-06-13 13:30:00,207.41,207.48,207.07,207.13,8597.0,194.6351,194.7008,194.316,194.3723,8597.0
2022-06-13 13:35:00,207.0,207.23,206.99,207.23,5454.0,194.2503,194.4662,194.2409,194.4662,5454.0
2022-06-13 13:40:00,207.24,207.82,207.23,207.82,6844.0,194.4756,195.0198,194.4662,195.0198,6844.0
2022-06-13 13:45:00,207.77,208.13,207.77,208.13,2520.0,194.9729,195.3107,194.9729,195.3107,2520.0
2022-06-13 13:50:00,208.19,208.27,207.54,207.61,4394.0,195.367,195.4421,194.7571,194.8228,4394.0
2022-06-13 13:55:00,207.68,207.99,207.68,207.91,2739.0,194.8885,195.1794,194.8885,195.1043,2739.0
2022-06-13 14:00:00,207.84,207.84,207.38,207.49,3495.0,195.0386,195.0386,194.6069,194.7102,3495.0
2022-06-13 14:05:00,207.43,207.43,207.13,207.18,4817.0,194.6538,194.6538,194.3723,194.4192,4817.0
2022-06-13 14:10:00,207.19,207.32,207.01,207.06,11509.0,194.4286,194.5506,194.2597,194.3066,11509.0
2022-06-13 14:15:00,207.09,207.51,207.07,207.51,6404.0,194.3348,194.7289,194.316,194.7289,6404.0
2022-06-13 14:20:00,207.45,207.79,207.44,207.65,4479.0,194.6726,194.9917,194.6632,194.8603,4479.0
2022-06-13 14:25:00,207.67,207.99,207.67,207.77,4676.0,194.8791,195.1794,194.8791,194.9729,4676.0
2022-06-13 14:30:00,207.72,207.81,207.02,207.59,6974.0,194.926,195.0104,194.2691,194.804,6974.0
2022-06-13 14:35:00,207.54,208.13,207.54,208.06,3959.0,194.7571,195.3107,194.7571,195.245,3959.0
2022-06-13 14:40:00,208.11,208.24,207.89,207.9,4841.0,195.292,195.414,195.0855,195.0949,4841.0
2022-06-13 14:45:00,208.02,208.21,207.81,207.92,4230.0,195.2075,195.3858,195.0104,195.1137,4230.0
2022-06-13 14:50:00,207.92,208.01,207.65,207.65,4899.0,195.1137,195.1981,194.8603,194.8603,4899.0
2022-06-13 14:55:00,207.64,207.64,206.95,207.07,3896.0,194.8509,194.8509,194.2034,194.316,3896.0
2022-06-13 15:00:00,206.93,207.29,206.73,207.19,6655.0,194.1846,194.5225,193.997,194.4286,6655.0
2022-06-13 15:05:00,207.18,207.26,206.67,206.67,5961.0,194.4192,194.4943,193.9407,193.9407,5961.0
2022-06-13 15:10:00,206.73,206.73,206.23,206.23,5978.0,193.997,193.997,193.5278,193.5278,5978.0
2022-06-13 15:15:00,206.25,207.29,206.0,206.64,10291.0,193.5465,194.5225,193.3119,193.9125,10291.0
2022-06-13 15:20:00,206.44,206.71,206.05,206.07,8409.0,193.7248,193.9782,193.3588,193.3776,8409.0
2022-06-13 15:25:00,206.23,206.26,205.61,205.67,7856.0,193.5278,193.5559,192.9459,193.0023,7856.0
2022-06-13 15:30:00,205.59,205.61,205.2,205.25,14163.0,192.9272,192.9459,192.5612,192.6081,14163.0
2022-06-13 15:35:00,205.38,205.79,205.03,205.06,22503.0,192.7301,193.1149,192.4017,192.4298,22503.0
2022-06-13 15:40:00,205.11,205.13,204.65,204.73,17498.0,192.4767,192.4955,192.0451,192.1201,17498.0
2022-06-13 15:45:00,204.73,205.1,204.57,204.69,27928.0,192.1201,192.4674,191.97,192.0826,27928.0
2022-06-13 15:50:00,204.82,204.87,204.1,204.7,50297.0,192.2046,192.2515,191.529,192.092,50297.0
2022-06-13 15:55:00,204.69,205.14,204.55,204.77,129168.0,192.0826,192.5049,191.9512,192.1577,129168.0
2022-06-14 09:30:00,205.52,205.52,204.66,204.86,21457.0,192.8615,192.8615,192.0545,192.2421,21457.0
2022-06-14 09:35:00,204.96,204.96,204.19,204.4,5577.0,192.336,192.336,191.6134,191.8105,5577.0
2022-06-14 09:40:00,204.22,204.46,204.0,204.06,11859.0,191.6416,191.8668,191.4351,191.4914,11859.0
2022-06-14 09:45:00,204.13,204.48,203.81,203.81,9402.0,191.5571,191.8855,191.2568,191.2568,9402.0
2022-06-14 09:50:00,203.78,203.78,203.16,203.64,15872.0,191.2287,191.2287,190.6468,191.0973,15872.0
2022-06-14 09:55:00,203.69,203.93,203.34,203.6,18699.0,191.1442,191.3694,190.8158,191.0597,18699.0
2022-06-14 10:00:00,203.53,203.8,203.44,203.54,18137.0,190.9941,191.2474,190.9096,191.0034,18137.0
2022-06-14 10:05:00,203.58,203.81,203.17,203.37,14788.0,191.041,191.2568,190.6562,190.8439,14788.0
2022-06-14 10:10:00,203.25,203.53,203.06,203.29,9700.0,190.7313,190.9941,190.553,190.7688,9700.0
2022-06-14 10:15:00,203.28,203.62,203.22,203.55,5276.0,190.7595,191.0785,190.7032,191.0128,5276.0
2022-06-14 10:20:00,203.45,203.66,203.17,203.66,3813.0,190.919,191.1161,190.6562,191.1161,3813.0
2022-06-14 10:25:00,203.46,203.65,203.21,203.28,5370.0,190.9284,191.1067,190.6938,190.7595,5370.0
2022-06-14 10:30:00,203.26,203.59,203.08,203.23,5652.0,190.7407,191.0504,190.5718,190.7125,5652.0
2022-06-14 10:35:00,203.3,203.4,203.1,203.1,6610.0,190.7782,190.8721,190.5905,190.5905,6610.0
2022-06-14 10:40:00,203.11,203.19,202.61,202.9,7673.0,190.5999,190.675,190.1307,190.4029,7673.0
2022-06-14 10:45:00,202.94,203.11,202.78,202.98,18808.0,190.4404,190.5999,190.2903,190.4779,18808.0
2022-06-14 10:50:00,202.92,203.33,202.88,202.89,15192.0,190.4216,190.8064,190.3841,190.3935,15192.0
2022-06-14 10:55:00,202.84,203.05,202.73,202.85,15497.0,190.3466,190.5436,190.2433,190.3559,15497.0
2022-06-14 11:00:00,202.85,203.29,202.77,203.15,11735.0,190.3559,190.7688,190.2809,190.6375,11735.0
2022-06-14 11:05:00,203.1,203.16,202.83,202.96,17321.0,190.5905,190.6468,190.3372,190.4592,17321.0
2022-06-14 11:10:00,202.92,202.96,202.75,202.85,6398.0,190.4216,190.4592,190.2621,190.3559,6398.0
2022-06-14 11:15:00,202.84,203.0,202.6,202.9,8815.0,190.3466,190.4967,190.1213,190.4029,8815.0
2022-06-14 11:20:00,202.85,202.96,202.56,202.96,6563.0,190.3559,190.4592,190.0838,190.4592,6563.0
2022-06-14 11:25:00,203.08,203.38,202.94,203.24,6589.0,190.5718,190.8533,190.4404,190.7219,6589.0
2022-06-14 11:30:00,203.16,203.26,202.84,203.25,15062.0,190.6468,190.7407,190.3466,190.7313,15062.0
2022-06-14 11:35:00,203.25,203.46,203.03,203.07,21243.0,190.7313,190.9284,190.5249,190.5624,21243.0
2022-06-14 11:40:00,203.01,203.34,202.9,203.34,7498.0,190.5061,190.8158,190.4029,190.8158,7498.0
2022-06-14 11:45:00,203.3,203.3,202.63,202.77,7927.0,190.7782,190.7782,190.1495,190.2809,7927.0
2022-06-14 11:50:00,202.74,202.88,202.6,202.81,15429.0,190.2527,190.3841,190.1213,190.3184,15429.0
2022-06-14 11:55:00,203.02,203.15,202.89,203.03,1905.0,190.5155,190.6375,190.3935,190.5249,1905.0
2022-06-14 12:00:00,202.98,203.01,202.54,202.69,2800.0,190.4779,190.5061,190.065,190.2058,2800.0
2022-06-14 12:05:00,202.7,202.81,202.68,202.78,1363.0,190.2152,190.3184,190.1964,190.2903,1363.0
2022-06-14 12:10:00,202.82,202.93,202.65,202.68,3608.0,190.3278,190.431,190.1683,190.1964,3608.0
2022-06-14 12:15:00,202.66,203.2,202.58,203.14,2700.0,190.1776,190.6844,190.1026,190.6281,2700.0
2022-06-14 12:20:00,203.17,203.27,202.88,203.06,3228.0,190.6562,190.7501,190.3841,190.553,3228.0
2022-06-14 12:25:00,202.99,203.02,202.83,202.9,4012.0,190.4873,190.5155,190.3372,190.4029,4012.0
2022-06-14 12:30:00,202.93,203.02,202.68,202.74,9440.0,190.431,190.5155,190.1964,190.2527,9440.0
2022-06-14 12:35:00,202.72,202.77,202.46,202.62,3078.0,190.234,190.2809,189.99,190.1401,3078.0
2022-06-14 12:40:00,202.67,202.72,202.47,202.54,4183.0,190.187,190.234,189.9993,190.065,4183.0
2022-06-14 12:45:00,202.5,202.59,202.35,202.52,7787.0,190.0275,190.112,189.8867,190.0463,7787.0
2022-06-14 12:50:00,202.57,202.57,202.27,202.49,6669.0,190.0932,190.0932,189.8117,190.0181,6669.0
2022-06-14 12:55:00,202.47,202.64,202.47,202.53,7584.0,189.9993,190.1589,189.9993,190.0557,7584.0
2022-06-14 13:00:00,202.71,202.91,202.39,202.52,6038.0,190.2246,190.4122,189.9243,190.0463,6038.0
2022-06-14 13:05:00,202.53,202.95,202.42,202.95,9577.0,190.0557,190.4498,189.9524,190.4498,9577.0
2022-06-14 13:10:00,202.92,203.35,202.92,203.02,11822.0,190.4216,190.8251,190.4216,190.5155,11822.0
2022-06-14 13:15:00,203.08,203.86,203.03,203.72,6546.0,190.5718,191.3037,190.5249,191.1724,6546.0
2022-06-14 13:20:00,203.87,203.98,203.78,203.97,4687.0,191.3131,191.4163,191.2287,191.407,4687.0
2022-06-14 13:25:00,203.84,203.84,203.63,203.63,3897.0,191.285,191.285,191.0879,191.0879,3897.0
2022-06-14 13:30:00,203.5,203.69,203.39,203.46,5616.0,190.9659,191.1442,190.8627,190.9284,5616.0
2022-06-14 13:35:00,203.37,203.51,202.91,202.91,4645.0,190.8439,190.9753,190.4122,190.4122,4645.0
2022-06-14 13:40:00,202.84,203.01,202.46,202.49,7079.0,190.3466,190.5061,189.99,190.0181,7079.0
2022-06-14 13:45:00,202.61,202.72,202.44,202.48,4386.0,190.1307,190.234,189.9712,190.0087,4386.0
2022-06-14 13:50:00,202.48,202.73,202.48,202.71,3282.0,190.0087,190.2433,190.0087,190.2246,3282.0
2022-06-14 13:55:00,202.69,202.78,202.53,202.59,5154.0,190.2058,190.2903,190.0557,190.112,5154.0
2022-06-14 14:00:00,202.75,202.83,202.65,202.73,3371.0,190.2621,190.3372,190.1683,190.2433,3371.0
2022-06-14 14:05:00,202.7,203.08,202.64,202.85,9671.0,190.2152,190.5718,190.1589,190.3559,9671.0
2022-06-14 14:10:00,202.77,202.77,202.46,202.57,9298.0,190.2809,190.2809,189.99,190.0932,9298.0
2022-06-14 14:15:00,202.71,203.04,202.61,203.03,12220.0,190.2246,190.5342,190.1307,190.5249,12220.0
2022-06-14 14:20:00,203.05,203.46,203.05,203.33,7627.0,190.5436,190.9284,190.5436,190.8064,7627.0
2022-06-14 14:25:00,203.34,203.69,203.32,203.59,5693.0,190.8158,191.1442,190.797,191.0504,5693.0
2022-06-14 14:30:00,203.54,203.54,203.22,203.51,5067.0,191.0034,191.0034,190.7032,190.9753,5067.0
2022-06-14 14:35:00,203.45,203.73,203.41,203.66,4721.0,190.919,191.1817,190.8815,191.1161,4721.0
2022-06-14 14:40:00,203.59,203.59,202.92,202.93,4233.0,191.0504,191.0504,190.4216,190.431,4233.0
2022-06-14 14:45:00,203.02,203.09,202.75,202.78,3659.0,190.5155,190.5812,190.2621,190.2903,3659.0
2022-06-14 14:50:00,202.68,202.9,202.62,202.63,2635.0,190.1964,190.4029,190.1401,190.1495,2635.0
2022-06-14 14:55:00,202.62,202.95,202.52,202.81,13423.0,190.1401,190.4498,190.0463,190.3184,13423.0
2022-06-14 15:00:00,202.74,203.04,202.72,202.97,17696.0,190.2527,190.5342,190.234,190.4686,17696.0
2022-06-14 15:05:00,202.98,203.22,202.94,203.0,16402.0,190.4779,190.7032,190.4404,190.4967,16402.0
2022-06-14 15:10:00,202.99,203.22,202.49,202.52,19153.0,190.4873,190.7032,190.0181,190.0463,19153.0
2022-06-14 15:15:00,202.53,202.53,201.99,202.11,23597.0,190.0557,190.0557,189.5489,189.6615,23597.0
2022-06-14 15:20:00,202.13,202.4,202.12,202.37,10304.0,189.6803,189.9337,189.6709,189.9055,10304.0
2022-06-14 15:25:00,202.35,203.02,202.29,202.95,7966.0,189.8867,190.5155,189.8304,190.4498,7966.0
2022-06-14 15:30:00,203.03,203.78,202.96,203.49,6549.0,190.5249,191.2287,190.4592,190.9565,6549.0
2022-06-14 15:35:00,203.49,204.38,203.43,204.27,14967.0,190.9565,191.7917,190.9002,191.6885,14967.0
2022-06-14 15:40:00,204.23,204.59,204.01,204.03,17404.0,191.6509,191.9888,191.4445,191.4633,17404.0
2022-06-14 15:45:00,204.01,204.83,203.96,204.67,14370.0,191.4445,192.214,191.3976,192.0638,14370.0
2022-06-14 15:50:00,204.75,204.77,203.7,204.14,35821.0,192.1389,192.1577,191.1536,191.5665,35821.0
2022-06-14 15:55:00,204.15,204.6,203.93,204.13,81664.0,191.5759,191.9982,191.3694,191.5571,81664.0
2022-06-15 09:30:00,205.3,206.62,205.3,206.41,29148.0,192.655,193.8937,192.655,193.6967,29148.0
2022-06-15 09:35:00,206.31,206.47,205.84,206.08,6276.0,193.6028,193.753,193.1618,193.387,6276.0
2022-06-15 09:40:00,206.1,206.12,205.83,205.96,7000.0,193.4058,193.4245,193.1524,193.2744,7000.0
2022-06-15 09:45:00,206.09,206.91,205.97,206.9,11903.0,193.3964,194.1659,193.2838,194.1565,11903.0
2022-06-15 09:50:00,206.85,207.04,206.52,206.52,10271.0,194.1096,194.2879,193.7999,193.7999,10271.0
2022-06-15 09:55:00,206.49,207.04,206.44,206.84,19384.0,193.7717,194.2879,193.7248,194.1002,19384.0
2022-06-15 10:00:00,206.91,208.13,206.91,208.06,10566.0,194.1659,195.3107,194.1659,195.245,10566.0
2022-06-15 10:05:00,208.02,208.54,207.55,207.93,58580.0,195.2075,195.6955,194.7665,195.1231,58580.0
2022-06-15 10:10:00,207.92,208.13,207.78,207.78,7314.0,195.1137,195.3107,194.9823,194.9823,7314.0
2022-06-15 10:15:00,207.72,207.95,207.59,207.91,6192.0,194.926,195.1418,194.804,195.1043,6192.0
2022-06-15 10:20:00,207.86,208.07,207.82,207.94,7011.0,195.0574,195.2544,195.0198,195.1324,7011.0
2022-06-15 10:25:00,207.9,208.04,207.73,207.8,8229.0,195.0949,195.2263,194.9354,195.0011,8229.0
2022-06-15 10:30:00,207.83,207.95,207.29,207.49,12314.0,195.0292,195.1418,194.5225,194.7102,12314.0
2022-06-15 10:35:00,207.48,207.74,207.33,207.33,5998.0,194.7008,194.9448,194.56,194.56,5998.0
2022-06-15 10:40:00,207.33,207.54,207.16,207.18,7506.0,194.56,194.7571,194.4005,194.4192,7506.0
2022-06-15 10:45:00,207.25,207.46,207.18,207.28,5159.0,194.4849,194.682,194.4192,194.5131,5159.0
2022-06-15 10:50:00,207.26,207.33,207.04,207.04,8097.0,194.4943,194.56,194.2879,194.2879,8097.0
2022-06-15 10:55:00,207.17,207.48,207.09,207.37,5591.0,194.4099,194.7008,194.3348,194.5975,5591.0
2022-06-15 11:00:00,207.39,207.46,207.05,207.09,7197.0,194.6163,194.682,194.2973,194.3348,7197.0
2022-06-15 11:05:00,207.07,207.32,207.06,207.11,10048.0,194.316,194.5506,194.3066,194.3536,10048.0
2022-06-15 11:10:00,207.14,207.18,206.73,206.73,28084.0,194.3817,194.4192,193.997,193.997,28084.0
2022-06-15 11:15:00,206.64,206.79,206.63,206.65,14607.0,193.9125,194.0533,193.9031,193.9219,14607.0
2022-06-15 11:20:00,206.68,206.76,206.29,206.53,11073.0,193.95,194.0251,193.5841,193.8093,11073.0
2022-06-15 11:25:00,206.46,206.48,206.17,206.25,4295.0,193.7436,193.7624,193.4715,193.5465,4295.0
2022-06-15 11:30:00,206.22,206.78,206.19,206.66,9229.0,193.5184,194.0439,193.4902,193.9313,9229.0
2022-06-15 11:35:00,206.66,206.92,206.63,206.8,8574.0,193.9313,194.1753,193.9031,194.0627,8574.0
2022-06-15 11:40:00,206.85,206.92,206.5,206.5,8453.0,194.1096,194.1753,193.7811,193.7811,8453.0
2022-06-15 11:45:00,206.5,206.7,206.41,206.41,4037.0,193.7811,193.9688,193.6967,193.6967,4037.0
2022-06-15 11:50:00,206.41,206.76,206.33,206.7,26576.0,193.6967,194.0251,193.6216,193.9688,26576.0
2022-06-15 11:55:00,206.7,207.03,206.69,206.95,4526.0,193.9688,194.2785,193.9594,194.2034,4526.0
2022-06-15 12:00:00,206.95,206.95,206.73,206.74,6750.0,194.2034,194.2034,193.997,194.0063,6750.0
2022-06-15 12:05:00,206.79,206.8,206.54,206.63,3486.0,194.0533,194.0627,193.8187,193.9031,3486.0
2022-06-15 12:10:00,206.62,207.09,206.62,206.98,5489.0,193.8937,194.3348,193.8937,194.2316,5489.0
2022-06-15 12:15:00,206.96,207.09,206.75,206.87,4363.0,194.2128,194.3348,194.0157,194.1283,4363.0
2022-06-15 12:20:00,206.93,207.05,206.77,206.77,2862.0,194.1846,194.2973,194.0345,194.0345,2862.0
2022-06-15 12:25:00,206.77,206.84,206.69,206.77,2000.0,194.0345,194.1002,193.9594,194.0345,2000.0
2022-06-15 12:30:00,206.79,206.88,206.61,206.72,5009.0,194.0533,194.1377,193.8844,193.9876,5009.0
2022-06-15 12:35:00,206.67,206.73,206.43,206.52,4412.0,193.9407,193.997,193.7154,193.7999,4412.0
2022-06-15 12:40:00,206.58,206.58,206.25,206.36,4573.0,193.8562,193.8562,193.5465,193.6498,4573.0
2022-06-15 12:45:00,206.27,206.46,206.25,206.42,3494.0,193.5653,193.7436,193.5465,193.7061,3494.0
2022-06-15 12:50:00,206.48,206.48,206.0,206.08,4293.0,193.7624,193.7624,193.3119,193.387,4293.0
2022-06-15 12:55:00,206.06,206.26,206.0,206.07,3997.0,193.3682,193.5559,193.3119,193.3776,3997.0
2022-06-15 13:00:00,206.12,206.56,206.11,206.56,2800.0,193.4245,193.8374,193.4152,193.8374,2800.0
2022-06-15 13:05:00,206.49,206.72,206.4,206.42,3437.0,193.7717,193.9876,193.6873,193.7061,3437.0
2022-06-15 13:10:00,206.51,206.74,206.44,206.62,4347.0,193.7905,194.0063,193.7248,193.8937,4347.0
2022-06-15 13:15:00,206.67,206.67,206.43,206.56,2361.0,193.9407,193.9407,193.7154,193.8374,2361.0
2022-06-15 13:20:00,206.64,206.65,206.49,206.64,2638.0,193.9125,193.9219,193.7717,193.9125,2638.0
2022-06-15 13:25:00,206.62,207.01,206.56,206.99,2631.0,193.8937,194.2597,193.8374,194.2409,2631.0
2022-06-15 13:30:00,206.94,206.94,206.85,206.9,2233.0,194.194,194.194,194.1096,194.1565,2233.0
2022-06-15 13:35:00,206.89,207.19,206.89,207.18,3089.0,194.1471,194.4286,194.1471,194.4192,3089.0
2022-06-15 13:40:00,207.12,207.21,206.91,207.01,6889.0,194.3629,194.4474,194.1659,194.2597,6889.0
2022-06-15 13:45:00,207.05,207.16,206.96,207.0,3301.0,194.2973,194.4005,194.2128,194.2503,3301.0
2022-06-15 13:50:00,206.87,207.35,206.69,207.35,3896.0,194.1283,194.5788,193.9594,194.5788,3896.0
2022-06-15 13:55:00,207.49,207.65,207.22,207.47,4179.0,194.7102,194.8603,194.4568,194.6914,4179.0
2022-06-15 14:00:00,206.85,208.29,205.84,206.0,6431.0,194.1096,195.4609,193.1618,193.3119,6431.0
2022-06-15 14:05:00,205.86,206.04,205.1,205.66,4395.0,193.1805,193.3495,192.4674,192.9929,4395.0
2022-06-15 14:10:00,205.32,205.77,205.01,205.63,4663.0,192.6738,193.0961,192.3829,192.9647,4663.0
2022-06-15 14:15:00,205.39,206.2,205.39,206.01,3239.0,192.7395,193.4996,192.7395,193.3213,3239.0
2022-06-15 14:20:00,206.23,206.24,205.23,205.26,3354.0,193.5278,193.5371,192.5894,192.6175,3354.0
2022-06-15 14:25:00,205.27,205.52,205.1,205.12,2980.0,192.6269,192.8615,192.4674,192.4861,2980.0
2022-06-15 14:30:00,205.13,205.15,203.66,204.49,7003.0,192.4955,192.5143,191.1161,191.8949,7003.0
2022-06-15 14:35:00,204.6,206.96,204.36,206.07,12607.0,191.9982,194.2128,191.7729,193.3776,12607.0
2022-06-15 14:40:00,205.9,209.0,205.87,208.54,10921.0,193.2181,196.1271,193.1899,195.6955,10921.0
2022-06-15 14:45:00,208.94,209.22,208.19,208.25,8740.0,196.0708,196.3336,195.367,195.4233,8740.0
2022-06-15 14:50:00,208.25,208.49,207.15,207.43,16348.0,195.4233,195.6486,194.3911,194.6538,16348.0
2022-06-15 14:55:00,207.47,207.72,206.86,207.23,8295.0,194.6914,194.926,194.119,194.4662,8295.0
2022-06-15 15:00:00,207.04,208.15,207.04,207.64,9619.0,194.2879,195.3295,194.2879,194.8509,9619.0
2022-06-15 15:05:00,207.68,207.98,207.48,207.98,8261.0,194.8885,195.17,194.7008,195.17,8261.0
2022-06-15 15:10:00,208.03,208.14,207.16,207.61,5449.0,195.2169,195.3201,194.4005,194.8228,5449.0
2022-06-15 15:15:00,207.33,207.73,207.15,207.7,7793.0,194.56,194.9354,194.3911,194.9072,7793.0
2022-06-15 15:20:00,207.79,208.99,207.79,208.94,8967.0,194.9917,196.1178,194.9917,196.0708,8967.0
2022-06-15 15:25:00,208.66,209.29,208.54,209.28,7643.0,195.8081,196.3993,195.6955,196.3899,7643.0
2022-06-15 15:30:00,209.2,210.08,208.92,210.01,8604.0,196.3148,197.1406,196.0521,197.0749,8604.0
2022-06-15 15:35:00,210.01,210.14,208.59,208.61,15907.0,197.0749,197.1969,195.7424,195.7612,15907.0
2022-06-15 15:40:00,208.42,208.47,207.79,207.85,11363.0,195.5829,195.6298,194.9917,195.048,11363.0
2022-06-15 15:45:00,207.72,207.97,207.48,207.92,12821.0,194.926,195.1606,194.7008,195.1137,12821.0
2022-06-15 15:50:00,207.87,207.94,206.87,207.12,29525.0,195.0667,195.1324,194.1283,194.3629,29525.0
2022-06-15 15:55:00,207.18,207.22,206.9,207.2,78645.0,194.4192,194.4568,194.1565,194.438,78645.0
2022-06-16 09:30:00,203.58,205.18,202.82,203.04,37640.0,191.041,192.5424,190.3278,190.5342,37640.0
2022-06-16 09:35:00,203.2,203.44,202.62,202.84,9941.0,190.6844,190.9096,190.1401,190.3466,9941.0
2022-06-16 09:40:00,202.55,202.81,202.25,202.59,10197.0,190.0744,190.3184,189.7929,190.112,10197.0
2022-06-16 09:45:00,202.49,203.57,202.46,203.47,7523.0,190.0181,191.0316,189.99,190.9378,7523.0
2022-06-16 09:50:00,203.48,203.48,203.12,203.31,7512.0,190.9471,190.9471,190.6093,190.7876,7512.0
2022-06-16 09:55:00,203.4,203.93,203.37,203.68,12106.0,190.8721,191.3694,190.8439,191.1348,12106.0
2022-06-16 10:00:00,203.58,203.61,203.1,203.22,6740.0,191.041,191.0691,190.5905,190.7032,6740.0
2022-06-16 10:05:00,203.02,203.04,202.56,202.83,5240.0,190.5155,190.5342,190.0838,190.3372,5240.0
2022-06-16 10:10:00,202.8,202.82,202.25,202.35,4171.0,190.309,190.3278,189.7929,189.8867,4171.0
2022-06-16 10:15:00,202.3,202.56,202.06,202.17,3750.0,189.8398,190.0838,189.6146,189.7178,3750.0
2022-06-16 10:20:00,202.28,202.94,202.28,202.94,3369.0,189.8211,190.4404,189.8211,190.4404,3369.0
2022-06-16 10:25:00,202.86,202.88,202.51,202.61,2527.0,190.3653,190.3841,190.0369,190.1307,2527.0
2022-06-16 10:30:00,202.61,202.73,202.44,202.66,4135.0,190.1307,190.2433,189.9712,190.1776,4135.0
2022-06-16 10:35:00,202.6,202.71,202.23,202.23,3684.0,190.1213,190.2246,189.7741,189.7741,3684.0
2022-06-16 10:40:00,202.3,202.34,201.43,201.47,8878.0,189.8398,189.8774,189.0234,189.0609,8878.0
2022-06-16 10:45:00,201.32,201.48,201.13,201.13,6996.0,188.9202,189.0703,188.7419,188.7419,6996.0
2022-06-16 10:50:00,201.19,201.19,200.79,200.79,19560.0,188.7982,188.7982,188.4228,188.4228,19560.0
2022-06-16 10:55:00,200.83,201.03,200.77,200.77,4416.0,188.4604,188.648,188.4041,188.4041,4416.0
2022-06-16 11:00:00,200.79,200.9,200.69,200.88,31302.0,188.4228,188.526,188.329,188.5073,31302.0
2022-06-16 11:05:00,200.89,200.89,200.34,200.6,13314.0,188.5167,188.5167,188.0005,188.2445,13314.0
2022-06-16 11:10:00,200.66,201.51,200.46,201.49,18378.0,188.3008,189.0985,188.1131,189.0797,18378.0
2022-06-16 11:15:00,201.51,201.53,201.24,201.24,10220.0,189.0985,189.1172,188.8451,188.8451,10220.0
2022-06-16 11:20:00,201.23,201.41,200.93,201.22,3406.0,188.8357,189.0046,188.5542,188.8263,3406.0
2022-06-16 11:25:00,201.11,201.62,201.11,201.43,9709.0,188.7231,189.2017,188.7231,189.0234,9709.0
2022-06-16 11:30:00,201.33,201.33,200.92,200.97,4525.0,188.9296,188.9296,188.5448,188.5917,4525.0
2022-06-16 11:35:00,200.92,200.93,200.72,200.83,4114.0,188.5448,188.5542,188.3571,188.4604,4114.0
2022-06-16 11:40:00,200.87,200.87,200.37,200.56,4742.0,188.4979,188.4979,188.0287,188.207,4742.0
2022-06-16 11:45:00,200.53,200.55,200.42,200.44,3318.0,188.1788,188.1976,188.0756,188.0944,3318.0
2022-06-16 11:50:00,200.6,200.66,200.33,200.46,4442.0,188.2445,188.3008,187.9912,188.1131,4442.0
2022-06-16 11:55:00,200.57,200.92,200.49,200.92,3467.0,188.2164,188.5448,188.1413,188.5448,3467.0
2022-06-16 12:00:00,200.92,200.94,200.68,200.77,4114.0,188.5448,188.5636,188.3196,188.4041,4114.0
2022-06-16 12:05:00,200.71,200.79,200.55,200.6,1847.0,188.3478,188.4228,188.1976,188.2445,1847.0
2022-06-16 12:10:00,200.54,200.66,200.4,200.45,2775.0,188.1882,188.3008,188.0568,188.1038,2775.0
2022-06-16 12:15:00,200.48,200.82,200.47,200.71,5142.0,188.1319,188.451,188.1225,188.3478,5142.0
2022-06-16 12:20:00,200.64,200.92,200.56,200.83,3639.0,188.2821,188.5448,188.207,188.4604,3639.0
2022-06-16 12:25:00,200.85,201.15,200.73,201.15,5157.0,188.4791,188.7607,188.3665,188.7607,5157.0
2022-06-16 12:30:00,201.17,201.34,200.84,201.23,6054.0,188.7794,188.9389,188.4697,188.8357,6054.0
2022-06-16 12:35:00,200.83,200.88,200.53,200.61,5904.0,188.4604,188.5073,188.1788,188.2539,5904.0
2022-06-16 12:40:00,200.65,200.8,200.45,200.75,6835.0,188.2914,188.4322,188.1038,188.3853,6835.0
2022-06-16 12:45:00,200.63,200.78,200.41,200.78,8909.0,188.2727,188.4134,188.0662,188.4134,8909.0
2022-06-16 12:50:00,200.7,200.81,200.53,200.67,6604.0,188.3384,188.4416,188.1788,188.3102,6604.0
2022-06-16 12:55:00,200.65,200.66,200.44,200.66,5310.0,188.2914,188.3008,188.0944,188.3008,5310.0
2022-06-16 13:00:00,200.86,201.2,200.78,200.91,4631.0,188.4885,188.8076,188.4134,188.5354,4631.0
2022-06-16 13:05:00,200.96,201.55,200.89,201.24,4476.0,188.5824,189.136,188.5167,188.8451,4476.0
2022-06-16 13:10:00,201.26,201.27,201.07,201.16,3497.0,188.8639,188.8733,188.6856,188.77,3497.0
2022-06-16 13:15:00,201.21,201.45,201.16,201.25,3981.0,188.817,189.0422,188.77,188.8545,3981.0
2022-06-16 13:20:00,201.27,201.27,200.9,200.92,4206.0,188.8733,188.8733,188.526,188.5448,4206.0
2022-06-16 13:25:00,200.9,201.72,200.86,201.55,8489.0,188.526,189.2955,188.4885,189.136,8489.0
2022-06-16 13:30:00,201.26,201.5,201.01,201.23,3397.0,188.8639,189.0891,188.6293,188.8357,3397.0
2022-06-16 13:35:00,200.98,201.12,200.71,201.04,9376.0,188.6011,188.7325,188.3478,188.6574,9376.0
2022-06-16 13:40:00,201.06,201.07,200.62,200.62,2101.0,188.6762,188.6856,188.2633,188.2633,2101.0
2022-06-16 13:45:00,200.44,200.58,200.26,200.42,4827.0,188.0944,188.2258,187.9255,188.0756,4827.0
2022-06-16 13:50:00,200.47,200.51,200.16,200.18,7150.0,188.1225,188.1601,187.8316,187.8504,7150.0
2022-06-16 13:55:00,200.22,200.22,199.55,199.67,11991.0,187.8879,187.8879,187.2592,187.3718,11991.0
2022-06-16 14:00:00,199.65,199.89,199.58,199.82,11718.0,187.353,187.5783,187.2874,187.5126,11718.0
2022-06-16 14:05:00,199.78,199.84,199.5,199.62,3605.0,187.475,187.5313,187.2123,187.3249,3605.0
2022-06-16 14:10:00,199.63,199.73,199.37,199.46,3949.0,187.3343,187.4281,187.0903,187.1747,3949.0
2022-06-16 14:15:00,199.44,199.46,199.29,199.34,8176.0,187.156,187.1747,187.0152,187.0621,8176.0
2022-06-16 14:20:00,199.32,199.37,198.87,199.02,12250.0,187.0434,187.0903,186.6211,186.7618,12250.0
2022-06-16 14:25:00,199.1,199.12,198.87,198.96,3470.0,186.8369,186.8557,186.6211,186.7055,3470.0
2022-06-16 14:30:00,198.9,199.23,198.87,198.91,5184.0,186.6492,186.9589,186.6211,186.6586,5184.0
2022-06-16 14:35:00,199.05,199.25,198.96,199.22,8794.0,186.79,186.9777,186.7055,186.9495,8794.0
2022-06-16 14:40:00,199.24,199.72,199.24,199.56,6286.0,186.9683,187.4187,186.9683,187.2686,6286.0
2022-06-16 14:45:00,199.56,199.65,198.73,198.74,5131.0,187.2686,187.353,186.4897,186.4991,5131.0
2022-06-16 14:50:00,198.86,199.01,198.56,198.6,4907.0,186.6117,186.7525,186.3302,186.3677,4907.0
2022-06-16 14:55:00,198.61,198.95,198.6,198.93,7828.0,186.3771,186.6962,186.3677,186.6774,7828.0
2022-06-16 15:00:00,198.89,199.69,198.89,199.57,8313.0,186.6398,187.3906,186.6398,187.278,8313.0
2022-06-16 15:05:00,199.53,200.09,199.09,200.09,8832.0,187.2404,187.7659,186.8275,187.7659,8832.0
2022-06-16 15:10:00,200.11,200.36,199.61,199.85,9135.0,187.7847,188.0193,187.3155,187.5407,9135.0
2022-06-16 15:15:00,199.77,199.77,199.35,199.71,7075.0,187.4656,187.4656,187.0715,187.4093,7075.0
2022-06-16 15:20:00,199.82,200.03,199.75,199.8,7740.0,187.5126,187.7096,187.4469,187.4938,7740.0
2022-06-16 15:25:00,199.75,200.26,199.75,199.81,10221.0,187.4469,187.9255,187.4469,187.5032,10221.0
2022-06-16 15:30:00,199.72,199.91,199.07,199.1,13942.0,187.4187,187.597,186.8088,186.8369,13942.0
2022-06-16 15:35:00,199.02,199.42,199.01,199.31,7655.0,186.7618,187.1372,186.7525,187.034,7655.0
2022-06-16 15:40:00,199.31,199.71,199.11,199.14,15566.0,187.034,187.4093,186.8463,186.8745,15566.0
2022-06-16 15:45:00,199.11,199.25,198.55,198.67,13871.0,186.8463,186.9777,186.3208,186.4334,13871.0
2022-06-16 15:50:00,198.76,199.31,198.6,199.08,37244.0,186.5179,187.034,186.3677,186.8181,37244.0
2022-06-16 15:55:00,199.2,200.06,199.01,200.05,78946.0,186.9308,187.7378,186.7525,187.7284,78946.0
2022-06-17 09:30:00,199.1,200.56,199.1,200.4,539905.0,186.8369,188.207,186.8369,188.0568,539905.0
2022-06-17 09:35:00,200.69,201.03,200.52,200.88,15699.0,188.329,188.648,188.1695,188.5073,15699.0
2022-06-17 09:40:00,200.69,201.48,200.62,201.24,6897.0,188.329,189.0703,188.2633,188.8451,6897.0
2022-06-17 09:45:00,201.31,201.48,200.37,200.5,13752.0,188.9108,189.0703,188.0287,188.1507,13752.0
2022-06-17 09:50:00,200.61,201.24,200.6,201.13,7380.0,188.2539,188.8451,188.2445,188.7419,7380.0
2022-06-17 09:55:00,201.18,201.3,200.61,200.78,9333.0,188.7888,188.9014,188.2539,188.4134,9333.0
2022-06-17 10:00:00,200.77,200.88,200.34,200.76,9899.0,188.4041,188.5073,188.0005,188.3947,9899.0
2022-06-17 10:05:00,200.8,200.8,200.15,200.5,10378.0,188.4322,188.4322,187.8222,188.1507,10378.0
2022-06-17 10:10:00,200.58,200.62,200.24,200.38,11741.0,188.2258,188.2633,187.9067,188.0381,11741.0
2022-06-17 10:15:00,200.37,200.37,199.71,199.76,9480.0,188.0287,188.0287,187.4093,187.4563,9480.0
2022-06-17 10:20:00,199.82,199.82,199.09,199.22,9383.0,187.5126,187.5126,186.8275,186.9495,9383.0
2022-06-17 10:25:00,199.28,199.45,198.83,198.98,10997.0,187.0058,187.1654,186.5835,186.7243,10997.0
2022-06-17 10:30:00,199.02,199.09,198.04,198.16,8963.0,186.7618,186.8275,185.8422,185.9548,8963.0
2022-06-17 10:35:00,198.04,198.04,197.5,197.62,16764.0,185.8422,185.8422,185.3355,185.4481,16764.0
2022-06-17 10:40:00,197.61,197.78,197.35,197.74,9279.0,185.4387,185.5982,185.1947,185.5607,9279.0
2022-06-17 10:45:00,197.71,197.72,196.96,197.06,8422.0,185.5325,185.5419,184.8287,184.9226,8422.0
2022-06-17 10:50:00,197.17,197.48,197.07,197.28,6007.0,185.0258,185.3167,184.9319,185.129,6007.0
2022-06-17 10:55:00,197.29,197.7,196.91,197.02,9740.0,185.1384,185.5231,184.7818,184.885,9740.0
2022-06-17 11:00:00,197.24,197.92,196.9,197.83,14204.0,185.0915,185.7296,184.7724,185.6451,14204.0
2022-06-17 11:05:00,197.69,198.53,197.66,198.53,9200.0,185.5138,186.302,185.4856,186.302,9200.0
2022-06-17 11:10:00,198.55,198.58,197.96,198.03,16935.0,186.3208,186.3489,185.7671,185.8328,16935.0
2022-06-17 11:15:00,198.02,199.0,198.02,198.85,12394.0,185.8234,186.7431,185.8234,186.6023,12394.0
2022-06-17 11:20:00,198.78,198.78,197.96,197.98,9672.0,186.5366,186.5366,185.7671,185.7859,9672.0
2022-06-17 11:25:00,197.94,198.71,197.72,198.63,13998.0,185.7484,186.4709,185.5419,186.3959,13998.0
2022-06-17 11:30:00,198.75,199.04,198.61,198.64,9061.0,186.5085,186.7806,186.3771,186.4052,9061.0
2022-06-17 11:35:00,198.59,198.65,197.9,198.15,11625.0,186.3583,186.4146,185.7108,185.9454,11625.0
2022-06-17 11:40:00,198.16,198.4,197.88,197.88,22021.0,185.9548,186.18,185.6921,185.6921,22021.0
2022-06-17 11:45:00,197.82,197.94,197.59,197.88,17910.0,185.6358,185.7484,185.4199,185.6921,17910.0
2022-06-17 11:50:00,197.8,197.81,197.1,197.1,14083.0,185.617,185.6264,184.9601,184.9601,14083.0
2022-06-17 11:55:00,197.13,197.48,197.0,197.28,9659.0,184.9883,185.3167,184.8663,185.129,9659.0
2022-06-17 12:00:00,197.26,197.27,196.79,196.86,13699.0,185.1102,185.1196,184.6692,184.7349,13699.0
2022-06-17 12:05:00,196.93,197.0,196.61,196.76,12885.0,184.8006,184.8663,184.5003,184.641,12885.0
2022-06-17 12:10:00,196.79,197.42,196.74,197.42,11017.0,184.6692,185.2604,184.6223,185.2604,11017.0
2022-06-17 12:15:00,197.52,197.92,197.44,197.56,5073.0,185.3542,185.7296,185.2792,185.3918,5073.0
2022-06-17 12:20:00,197.46,197.64,197.35,197.64,6215.0,185.2979,185.4668,185.1947,185.4668,6215.0
2022-06-17 12:25:00,197.62,197.68,197.48,197.63,5600.0,185.4481,185.5044,185.3167,185.4575,5600.0
2022-06-17 12:30:00,197.59,197.71,197.29,197.64,3685.0,185.4199,185.5325,185.1384,185.4668,3685.0
2022-06-17 12:35:00,197.57,197.9,197.29,197.9,5917.0,185.4012,185.7108,185.1384,185.7108,5917.0
2022-06-17 12:40:00,197.94,197.96,197.56,197.92,4969.0,185.7484,185.7671,185.3918,185.7296,4969.0
2022-06-17 12:45:00,198.07,198.31,197.83,198.24,4136.0,185.8704,186.0956,185.6451,186.0299,4136.0
2022-06-17 12:50:00,198.27,198.31,197.86,197.87,4731.0,186.058,186.0956,185.6733,185.6827,4731.0
2022-06-17 12:55:00,198.03,198.59,198.03,198.52,4709.0,185.8328,186.3583,185.8328,186.2926,4709.0
2022-06-17 13:00:00,198.54,199.21,198.54,199.21,3994.0,186.3114,186.9401,186.3114,186.9401,3994.0
2022-06-17 13:05:00,199.21,200.09,199.21,200.09,5206.0,186.9401,187.7659,186.9401,187.7659,5206.0
2022-06-17 13:10:00,199.93,200.66,199.92,200.26,4955.0,187.6158,188.3008,187.6064,187.9255,4955.0
2022-06-17 13:15:00,200.33,200.4,200.1,200.31,5300.0,187.9912,188.0568,187.7753,187.9724,5300.0
2022-06-17 13:20:00,200.3,200.49,200.12,200.49,4594.0,187.963,188.1413,187.7941,188.1413,4594.0
2022-06-17 13:25:00,200.49,200.49,200.09,200.12,4387.0,188.1413,188.1413,187.7659,187.7941,4387.0
2022-06-17 13:30:00,200.23,200.35,199.9,200.35,4686.0,187.8973,188.0099,187.5876,188.0099,4686.0
2022-06-17 13:35:00,200.31,200.47,200.03,200.21,5677.0,187.9724,188.1225,187.7096,187.8785,5677.0
2022-06-17 13:40:00,200.23,200.59,200.21,200.49,6687.0,187.8973,188.2351,187.8785,188.1413,6687.0
2022-06-17 13:45:00,200.41,200.44,199.72,199.94,6686.0,188.0662,188.0944,187.4187,187.6252,6686.0
2022-06-17 13:50:00,199.96,200.14,199.87,199.88,9767.0,187.6439,187.8129,187.5595,187.5689,9767.0
2022-06-17 13:55:00,199.89,200.19,199.82,199.96,3782.0,187.5783,187.8598,187.5126,187.6439,3782.0
2022-06-17 14:00:00,199.98,200.4,199.97,200.21,5122.0,187.6627,188.0568,187.6533,187.8785,5122.0
2022-06-17 14:05:00,200.22,200.4,200.09,200.33,4588.0,187.8879,188.0568,187.7659,187.9912,4588.0
2022-06-17 14:10:00,200.34,200.78,200.25,200.78,5389.0,188.0005,188.4134,187.9161,188.4134,5389.0
2022-06-17 14:15:00,200.71,201.03,200.59,200.73,4530.0,188.3478,188.648,188.2351,188.3665,4530.0
2022-06-17 14:20:00,200.81,201.03,200.76,200.96,4498.0,188.4416,188.648,188.3947,188.5824,4498.0
2022-06-17 14:25:00,200.86,200.88,200.28,200.28,4550.0,188.4885,188.5073,187.9442,187.9442,4550.0
2022-06-17 14:30:00,200.17,200.17,199.85,200.05,4039.0,187.841,187.841,187.5407,187.7284,4039.0
2022-06-17 14:35:00,200.14,200.7,200.14,200.68,4764.0,187.8129,188.3384,187.8129,188.3196,4764.0
2022-06-17 14:40:00,200.9,201.12,200.73,200.79,6719.0,188.526,188.7325,188.3665,188.4228,6719.0
2022-06-17 14:45:00,200.74,200.79,200.52,200.65,5277.0,188.3759,188.4228,188.1695,188.2914,5277.0
2022-06-17 14:50:00,200.61,200.61,200.32,200.45,5005.0,188.2539,188.2539,187.9818,188.1038,5005.0
2022-06-17 14:55:00,200.46,200.67,200.29,200.42,6096.0,188.1131,188.3102,187.9536,188.0756,6096.0
2022-06-17 15:00:00,200.48,200.78,200.42,200.5,7237.0,188.1319,188.4134,188.0756,188.1507,7237.0
2022-06-17 15:05:00,200.51,200.67,200.28,200.5,7511.0,188.1601,188.3102,187.9442,188.1507,7511.0
2022-06-17 15:10:00,200.46,200.51,199.76,199.94,10452.0,188.1131,188.1601,187.4563,187.6252,10452.0
2022-06-17 15:15:00,199.96,200.31,199.77,200.19,8491.0,187.6439,187.9724,187.4656,187.8598,8491.0
2022-06-17 15:20:00,200.25,201.03,200.17,200.98,12608.0,187.9161,188.648,187.841,188.6011,12608.0
2022-06-17 15:25:00,200.99,201.27,200.93,201.15,9406.0,188.6105,188.8733,188.5542,188.7607,9406.0
2022-06-17 15:30:00,201.15,201.2,200.43,200.83,14190.0,188.7607,188.8076,188.085,188.4604,14190.0
2022-06-17 15:35:00,200.88,201.17,200.69,201.15,13942.0,188.5073,188.7794,188.329,188.7607,13942.0
2022-06-17 15:40:00,201.14,201.16,200.55,200.7,16656.0,188.7513,188.77,188.1976,188.3384,16656.0
2022-06-17 15:45:00,200.65,201.14,200.27,201.14,21682.0,188.2914,188.7513,187.9349,188.7513,21682.0
2022-06-17 15:50:00,200.58,200.96,200.13,200.52,57640.0,188.2258,188.5824,187.8035,188.1695,57640.0
2022-06-17 15:55:00,200.39,200.88,200.21,200.22,104826.0,188.0475,188.5073,187.8785,187.8879,104826.0
2022-06-21 09:30:00,203.43,204.18,202.91,203.28,31244.0,190.9002,191.604,190.4122,190.7595,31244.0
2022-06-21 09:35:00,203.15,203.95,203.12,203.81,12193.0,190.6375,191.3882,190.6093,191.2568,12193.0
2022-06-21 09:40:00,203.82,204.16,203.76,203.97,5700.0,191.2662,191.5853,191.2099,191.407,5700.0
2022-06-21 09:45:00,203.97,204.82,203.96,204.61,13104.0,191.407,192.2046,191.3976,192.0075,13104.0
2022-06-21 09:50:00,204.51,204.74,204.41,204.68,12584.0,191.9137,192.1295,191.8199,192.0732,12584.0
2022-06-21 09:55:00,204.5,204.91,204.22,204.87,19053.0,191.9043,192.2891,191.6416,192.2515,19053.0
2022-06-21 10:00:00,204.89,205.33,204.77,205.19,19351.0,192.2703,192.6832,192.1577,192.5518,19351.0
2022-06-21 10:05:00,205.22,205.66,204.97,205.66,13096.0,192.58,192.9929,192.3454,192.9929,13096.0
2022-06-21 10:10:00,205.66,206.13,205.54,206.12,15179.0,192.9929,193.4339,192.8803,193.4245,15179.0
2022-06-21 10:15:00,206.08,206.24,205.58,205.74,22525.0,193.387,193.5371,192.9178,193.0679,22525.0
2022-06-21 10:20:00,205.69,205.77,205.51,205.53,9820.0,193.021,193.0961,192.8521,192.8709,9820.0
2022-06-21 10:25:00,205.51,205.51,205.17,205.29,12744.0,192.8521,192.8521,192.533,192.6457,12744.0
2022-06-21 10:30:00,205.36,205.41,205.13,205.13,5801.0,192.7113,192.7583,192.4955,192.4955,5801.0
2022-06-21 10:35:00,205.14,205.43,204.9,205.43,6291.0,192.5049,192.777,192.2797,192.777,6291.0
2022-06-21 10:40:00,205.48,205.59,205.38,205.45,3397.0,192.824,192.9272,192.7301,192.7958,3397.0
2022-06-21 10:45:00,205.48,205.79,205.36,205.63,6957.0,192.824,193.1149,192.7113,192.9647,6957.0
2022-06-21 10:50:00,205.75,205.75,205.55,205.71,3669.0,193.0773,193.0773,192.8896,193.0398,3669.0
2022-06-21 10:55:00,205.73,205.94,205.7,205.78,11591.0,193.0586,193.2556,193.0304,193.1055,11591.0
2022-06-21 11:00:00,205.81,206.04,205.75,206.02,7048.0,193.1336,193.3495,193.0773,193.3307,7048.0
2022-06-21 11:05:00,206.06,206.06,205.77,205.77,8451.0,193.3682,193.3682,193.0961,193.0961,8451.0
2022-06-21 11:10:00,205.67,205.67,205.32,205.32,15766.0,193.0023,193.0023,192.6738,192.6738,15766.0
2022-06-21 11:15:00,205.31,205.53,205.22,205.44,4059.0,192.6644,192.8709,192.58,192.7864,4059.0
2022-06-21 11:20:00,205.55,205.61,205.4,205.43,5526.0,192.8896,192.9459,192.7489,192.777,5526.0
2022-06-21 11:25:00,205.48,205.88,205.44,205.88,4547.0,192.824,193.1993,192.7864,193.1993,4547.0
2022-06-21 11:30:00,205.95,206.06,205.67,205.8,7319.0,193.265,193.3682,193.0023,193.1242,7319.0
2022-06-21 11:35:00,205.88,206.02,205.54,205.73,5382.0,193.1993,193.3307,192.8803,193.0586,5382.0
2022-06-21 11:40:00,205.8,206.04,205.64,205.92,8928.0,193.1242,193.3495,192.9741,193.2369,8928.0
2022-06-21 11:45:00,205.92,205.99,205.51,205.99,18553.0,193.2369,193.3025,192.8521,193.3025,18553.0
2022-06-21 11:50:00,205.98,206.0,205.71,205.77,5437.0,193.2932,193.3119,193.0398,193.0961,5437.0
2022-06-21 11:55:00,205.76,205.83,205.66,205.71,7372.0,193.0867,193.1524,192.9929,193.0398,7372.0
2022-06-21 12:00:00,205.72,205.96,205.7,205.71,3430.0,193.0492,193.2744,193.0304,193.0398,3430.0
2022-06-21 12:05:00,205.75,205.89,205.74,205.76,7667.0,193.0773,193.2087,193.0679,193.0867,7667.0
2022-06-21 12:10:00,205.79,205.84,205.68,205.78,3531.0,193.1149,193.1618,193.0116,193.1055,3531.0
2022-06-21 12:15:00,205.82,206.08,205.82,206.08,5329.0,193.143,193.387,193.143,193.387,5329.0
2022-06-21 12:20:00,206.15,206.31,206.05,206.27,4787.0,193.4527,193.6028,193.3588,193.5653,4787.0
2022-06-21 12:25:00,206.29,206.41,206.22,206.27,4848.0,193.5841,193.6967,193.5184,193.5653,4848.0
2022-06-21 12:30:00,206.24,206.32,206.12,206.2,7265.0,193.5371,193.6122,193.4245,193.4996,7265.0
2022-06-21 12:35:00,206.27,206.48,206.24,206.41,9577.0,193.5653,193.7624,193.5371,193.6967,9577.0
2022-06-21 12:40:00,206.43,206.43,206.18,206.31,2801.0,193.7154,193.7154,193.4808,193.6028,2801.0
2022-06-21 12:45:00,206.35,206.35,206.15,206.17,2873.0,193.6404,193.6404,193.4527,193.4715,2873.0
2022-06-21 12:50:00,206.17,206.26,206.04,206.26,5599.0,193.4715,193.5559,193.3495,193.5559,5599.0
2022-06-21 12:55:00,206.17,206.24,206.11,206.22,3000.0,193.4715,193.5371,193.4152,193.5184,3000.0
2022-06-21 13:00:00,206.22,206.49,206.2,206.48,3102.0,193.5184,193.7717,193.4996,193.7624,3102.0
2022-06-21 13:05:00,206.5,206.65,206.39,206.59,2902.0,193.7811,193.9219,193.6779,193.8656,2902.0
2022-06-21 13:10:00,206.6,206.74,206.53,206.73,4808.0,193.875,194.0063,193.8093,193.997,4808.0
2022-06-21 13:15:00,206.7,206.78,206.6,206.6,1729.0,193.9688,194.0439,193.875,193.875,1729.0
2022-06-21 13:20:00,206.63,206.67,206.37,206.37,4562.0,193.9031,193.9407,193.6591,193.6591,4562.0
2022-06-21 13:25:00,206.37,206.41,206.24,206.24,3600.0,193.6591,193.6967,193.5371,193.5371,3600.0
2022-06-21 13:30:00,206.24,206.43,206.24,206.37,4019.0,193.5371,193.7154,193.5371,193.6591,4019.0
2022-06-21 13:35:00,206.32,206.32,205.98,206.14,6691.0,193.6122,193.6122,193.2932,193.4433,6691.0
2022-06-21 13:40:00,206.08,206.27,205.94,206.27,5264.0,193.387,193.5653,193.2556,193.5653,5264.0
2022-06-21 13:45:00,206.21,206.21,205.94,206.07,4997.0,193.509,193.509,193.2556,193.3776,4997.0
2022-06-21 13:50:00,206.17,206.17,205.93,205.97,7781.0,193.4715,193.4715,193.2462,193.2838,7781.0
2022-06-21 13:55:00,205.91,205.97,205.62,205.81,6183.0,193.2275,193.2838,192.9553,193.1336,6183.0
2022-06-21 14:00:00,205.73,205.77,205.62,205.7,5730.0,193.0586,193.0961,192.9553,193.0304,5730.0
2022-06-21 14:05:00,205.73,205.96,205.71,205.93,4485.0,193.0586,193.2744,193.0398,193.2462,4485.0
2022-06-21 14:10:00,205.98,206.15,205.9,205.91,4126.0,193.2932,193.4527,193.2181,193.2275,4126.0
2022-06-21 14:15:00,205.98,206.12,205.89,206.1,4791.0,193.2932,193.4245,193.2087,193.4058,4791.0
2022-06-21 14:20:00,206.1,206.22,206.04,206.11,4641.0,193.4058,193.5184,193.3495,193.4152,4641.0
2022-06-21 14:25:00,206.12,206.22,206.09,206.21,3890.0,193.4245,193.5184,193.3964,193.509,3890.0
2022-06-21 14:30:00,206.22,206.29,206.1,206.21,2480.0,193.5184,193.5841,193.4058,193.509,2480.0
2022-06-21 14:35:00,206.17,206.17,205.73,205.73,5013.0,193.4715,193.4715,193.0586,193.0586,5013.0
2022-06-21 14:40:00,205.71,206.1,205.71,205.96,5826.0,193.0398,193.4058,193.0398,193.2744,5826.0
2022-06-21 14:45:00,205.86,206.0,205.69,205.87,5345.0,193.1805,193.3119,193.021,193.1899,5345.0
2022-06-21 14:50:00,205.84,206.26,205.84,206.14,2870.0,193.1618,193.5559,193.1618,193.4433,2870.0
2022-06-21 14:55:00,206.2,206.25,206.05,206.23,1316.0,193.4996,193.5465,193.3588,193.5278,1316.0
2022-06-21 15:00:00,206.22,206.52,206.2,206.47,8484.0,193.5184,193.7999,193.4996,193.753,8484.0
2022-06-21 15:05:00,206.45,206.49,206.36,206.42,1726.0,193.7342,193.7717,193.6498,193.7061,1726.0
2022-06-21 15:10:00,206.42,206.67,206.42,206.61,4202.0,193.7061,193.9407,193.7061,193.8844,4202.0
2022-06-21 15:15:00,206.62,206.64,206.46,206.53,9318.0,193.8937,193.9125,193.7436,193.8093,9318.0
2022-06-21 15:20:00,206.53,206.67,206.51,206.59,5220.0,193.8093,193.9407,193.7905,193.8656,5220.0
2022-06-21 15:25:00,206.68,206.75,206.41,206.65,6257.0,193.95,194.0157,193.6967,193.9219,6257.0
2022-06-21 15:30:00,206.69,206.78,206.59,206.71,4503.0,193.9594,194.0439,193.8656,193.9782,4503.0
2022-06-21 15:35:00,206.71,206.73,206.53,206.69,7088.0,193.9782,193.997,193.8093,193.9594,7088.0
2022-06-21 15:40:00,206.71,206.89,206.66,206.88,11667.0,193.9782,194.1471,193.9313,194.1377,11667.0
2022-06-21 15:45:00,206.88,206.95,206.81,206.88,12331.0,194.1377,194.2034,194.072,194.1377,12331.0
2022-06-21 15:50:00,206.97,207.43,206.93,207.23,32457.0,194.2222,194.6538,194.1846,194.4662,32457.0
2022-06-21 15:55:00,207.19,207.19,206.53,206.83,102349.0,194.4286,194.4286,193.8093,194.0908,102349.0
2022-06-22 09:30:00,204.51,206.22,203.98,205.47,21979.0,191.9137,193.5184,191.4163,192.8146,21979.0
2022-06-22 09:35:00,205.51,206.01,205.09,205.51,4433.0,192.8521,193.3213,192.458,192.8521,4433.0
2022-06-22 09:40:00,205.79,205.81,205.14,205.51,6222.0,193.1149,193.1336,192.5049,192.8521,6222.0
2022-06-22 09:45:00,205.73,205.95,205.37,205.88,7837.0,193.0586,193.265,192.7207,193.1993,7837.0
2022-06-22 09:50:00,205.84,206.76,205.54,206.5,13329.0,193.1618,194.0251,192.8803,193.7811,13329.0
2022-06-22 09:55:00,206.78,206.83,205.83,205.93,5285.0,194.0439,194.0908,193.1524,193.2462,5285.0
2022-06-22 10:00:00,205.9,206.25,205.29,205.56,5833.0,193.2181,193.5465,192.6457,192.899,5833.0
2022-06-22 10:05:00,205.43,206.09,205.38,206.03,4920.0,192.777,193.3964,192.7301,193.3401,4920.0
2022-06-22 10:10:00,206.05,206.62,206.05,206.51,8700.0,193.3588,193.8937,193.3588,193.7905,8700.0
2022-06-22 10:15:00,206.62,207.46,206.6,207.46,5541.0,193.8937,194.682,193.875,194.682,5541.0
2022-06-22 10:20:00,207.48,207.85,207.2,207.81,4790.0,194.7008,195.048,194.438,195.0104,4790.0
2022-06-22 10:25:00,207.85,207.87,207.59,207.76,7656.0,195.048,195.0667,194.804,194.9635,7656.0
2022-06-22 10:30:00,207.85,208.19,207.8,208.03,1758.0,195.048,195.367,195.0011,195.2169,1758.0
2022-06-22 10:35:00,207.9,208.2,207.82,208.13,4163.0,195.0949,195.3764,195.0198,195.3107,4163.0
2022-06-22 10:40:00,208.09,208.21,207.91,208.17,2036.0,195.2732,195.3858,195.1043,195.3483,2036.0
2022-06-22 10:45:00,208.3,208.36,207.93,208.23,2445.0,195.4703,195.5266,195.1231,195.4046,2445.0
2022-06-22 10:50:00,208.22,208.33,207.68,207.69,4157.0,195.3952,195.4984,194.8885,194.8978,4157.0
2022-06-22 10:55:00,207.73,207.97,207.65,207.93,4730.0,194.9354,195.1606,194.8603,195.1231,4730.0
2022-06-22 11:00:00,207.95,208.13,207.49,207.5,6060.0,195.1418,195.3107,194.7102,194.7195,6060.0
2022-06-22 11:05:00,207.53,207.77,207.32,207.73,4413.0,194.7477,194.9729,194.5506,194.9354,4413.0
2022-06-22 11:10:00,207.81,208.09,207.68,208.04,5336.0,195.0104,195.2732,194.8885,195.2263,5336.0
2022-06-22 11:15:00,208.0,208.52,208.0,208.46,3607.0,195.1887,195.6767,195.1887,195.6204,3607.0
2022-06-22 11:20:00,208.46,208.51,208.21,208.43,5529.0,195.6204,195.6673,195.3858,195.5923,5529.0
2022-06-22 11:25:00,208.36,208.71,208.36,208.5,3056.0,195.5266,195.855,195.5266,195.6579,3056.0
2022-06-22 11:30:00,208.49,209.02,208.4,208.89,2426.0,195.6486,196.1459,195.5641,196.0239,2426.0
2022-06-22 11:35:00,208.83,208.83,208.7,208.77,2893.0,195.9676,195.9676,195.8456,195.9113,2893.0
2022-06-22 11:40:00,208.77,208.77,207.88,207.88,3560.0,195.9113,195.9113,195.0761,195.0761,3560.0
2022-06-22 11:45:00,207.96,208.01,207.59,207.72,5687.0,195.1512,195.1981,194.804,194.926,5687.0
2022-06-22 11:50:00,207.73,207.73,207.3,207.51,4143.0,194.9354,194.9354,194.5319,194.7289,4143.0
2022-06-22 11:55:00,207.5,207.6,207.02,207.12,12538.0,194.7195,194.8134,194.2691,194.3629,12538.0
2022-06-22 12:00:00,207.2,207.66,207.08,207.22,8524.0,194.438,194.8697,194.3254,194.4568,8524.0
2022-06-22 12:05:00,207.09,207.1,206.79,207.1,5710.0,194.3348,194.3442,194.0533,194.3442,5710.0
2022-06-22 12:10:00,207.17,207.55,207.12,207.55,2639.0,194.4099,194.7665,194.3629,194.7665,2639.0
2022-06-22 12:15:00,207.54,207.72,207.4,207.59,3066.0,194.7571,194.926,194.6257,194.804,3066.0
2022-06-22 12:20:00,207.57,207.88,207.57,207.72,2422.0,194.7852,195.0761,194.7852,194.926,2422.0
2022-06-22 12:25:00,207.81,207.82,207.73,207.79,1400.0,195.0104,195.0198,194.9354,194.9917,1400.0
2022-06-22 12:30:00,207.82,208.2,207.71,208.13,12857.0,195.0198,195.3764,194.9166,195.3107,12857.0
2022-06-22 12:35:00,208.11,208.2,207.91,207.91,1407.0,195.292,195.3764,195.1043,195.1043,1407.0
2022-06-22 12:40:00,207.95,208.29,207.94,208.29,1400.0,195.1418,195.4609,195.1324,195.4609,1400.0
2022-06-22 12:45:00,208.34,208.34,208.16,208.17,2671.0,195.5078,195.5078,195.3389,195.3483,2671.0
2022-06-22 12:50:00,208.29,208.29,208.04,208.28,3824.0,195.4609,195.4609,195.2263,195.4515,3824.0
2022-06-22 12:55:00,208.24,208.56,208.14,208.54,2302.0,195.414,195.7142,195.3201,195.6955,2302.0
2022-06-22 13:00:00,208.51,208.51,208.02,208.09,4464.0,195.6673,195.6673,195.2075,195.2732,4464.0
2022-06-22 13:05:00,208.1,208.27,208.07,208.16,3817.0,195.2826,195.4421,195.2544,195.3389,3817.0
2022-06-22 13:10:00,208.18,208.41,208.17,208.34,1513.0,195.3577,195.5735,195.3483,195.5078,1513.0
2022-06-22 13:15:00,208.38,208.72,208.38,208.66,3589.0,195.5453,195.8644,195.5453,195.8081,3589.0
2022-06-22 13:20:00,208.62,208.85,208.59,208.84,3123.0,195.7706,195.9864,195.7424,195.977,3123.0
2022-06-22 13:25:00,208.9,209.0,208.7,208.74,5054.0,196.0333,196.1271,195.8456,195.8832,5054.0
2022-06-22 13:30:00,208.73,208.73,208.46,208.46,3375.0,195.8738,195.8738,195.6204,195.6204,3375.0
2022-06-22 13:35:00,208.43,208.71,208.39,208.66,2990.0,195.5923,195.855,195.5547,195.8081,2990.0
2022-06-22 13:40:00,208.6,208.66,208.52,208.65,1400.0,195.7518,195.8081,195.6767,195.7987,1400.0
2022-06-22 13:45:00,208.6,208.82,208.6,208.82,4894.0,195.7518,195.9582,195.7518,195.9582,4894.0
2022-06-22 13:50:00,208.78,208.82,208.5,208.58,3953.0,195.9207,195.9582,195.6579,195.733,3953.0
2022-06-22 13:55:00,208.57,208.6,208.36,208.5,9433.0,195.7236,195.7518,195.5266,195.6579,9433.0
2022-06-22 14:00:00,208.54,208.91,208.45,208.88,7072.0,195.6955,196.0427,195.611,196.0145,7072.0
2022-06-22 14:05:00,208.93,209.48,208.91,209.48,2524.0,196.0615,196.5776,196.0427,196.5776,2524.0
2022-06-22 14:10:00,209.43,209.5,209.37,209.5,1357.0,196.5307,196.5964,196.4744,196.5964,1357.0
2022-06-22 14:15:00,209.5,209.78,209.5,209.63,2451.0,196.5964,196.8591,196.5964,196.7183,2451.0
2022-06-22 14:20:00,209.57,209.59,209.19,209.28,2817.0,196.662,196.6808,196.3054,196.3899,2817.0
2022-06-22 14:25:00,209.3,209.3,208.95,209.01,3287.0,196.4087,196.4087,196.0802,196.1365,3287.0
2022-06-22 14:30:00,209.04,209.13,208.99,209.09,2252.0,196.1647,196.2491,196.1178,196.2116,2252.0
2022-06-22 14:35:00,209.08,209.08,208.9,208.9,9083.0,196.2022,196.2022,196.0333,196.0333,9083.0
2022-06-22 14:40:00,208.87,209.01,208.84,208.92,2540.0,196.0052,196.1365,195.977,196.0521,2540.0
2022-06-22 14:45:00,208.89,209.01,208.54,208.57,3561.0,196.0239,196.1365,195.6955,195.7236,3561.0
2022-06-22 14:50:00,208.53,208.7,208.53,208.68,2404.0,195.6861,195.8456,195.6861,195.8269,2404.0
2022-06-22 14:55:00,208.76,208.92,208.74,208.77,2436.0,195.9019,196.0521,195.8832,195.9113,2436.0
2022-06-22 15:00:00,208.81,208.91,208.51,208.82,5042.0,195.9489,196.0427,195.6673,195.9582,5042.0
2022-06-22 15:05:00,208.88,208.88,208.52,208.52,4239.0,196.0145,196.0145,195.6767,195.6767,4239.0
2022-06-22 15:10:00,208.59,208.63,208.34,208.53,4522.0,195.7424,195.7799,195.5078,195.6861,4522.0
2022-06-22 15:15:00,208.55,208.65,208.34,208.34,2002.0,195.7049,195.7987,195.5078,195.5078,2002.0
2022-06-22 15:20:00,208.37,208.57,208.37,208.55,3354.0,195.536,195.7236,195.536,195.7049,3354.0
2022-06-22 15:25:00,208.44,208.46,207.86,207.98,12457.0,195.6016,195.6204,195.0574,195.17,12457.0
2022-06-22 15:30:00,207.94,208.04,207.69,207.77,6202.0,195.1324,195.2263,194.8978,194.9729,6202.0
2022-06-22 15:35:00,207.66,207.75,207.44,207.53,7516.0,194.8697,194.9541,194.6632,194.7477,7516.0
2022-06-22 15:40:00,207.52,207.59,207.28,207.51,10923.0,194.7383,194.804,194.5131,194.7289,10923.0
2022-06-22 15:45:00,207.35,207.47,207.14,207.37,8383.0,194.5788,194.6914,194.3817,194.5975,8383.0
2022-06-22 15:50:00,207.28,208.23,207.13,208.16,16581.0,194.5131,195.4046,194.3723,195.3389,16581.0
2022-06-22 15:55:00,208.15,208.15,207.39,207.48,67838.0,195.3295,195.3295,194.6163,194.7008,67838.0
2022-06-23 09:30:00,209.51,209.51,208.91,209.09,17557.0,196.6057,196.6057,196.0427,196.2116,17557.0
2022-06-23 09:35:00,209.27,209.27,208.59,209.03,5258.0,196.3805,196.3805,195.7424,196.1553,5258.0
2022-06-23 09:40:00,209.09,209.64,208.77,209.45,8963.0,196.2116,196.7277,195.9113,196.5494,8963.0
2022-06-23 09:45:00,209.44,209.73,208.9,209.1,11931.0,196.54,196.8122,196.0333,196.221,11931.0
2022-06-23 09:50:00,209.06,209.08,208.19,208.66,10995.0,196.1835,196.2022,195.367,195.8081,10995.0
2022-06-23 09:55:00,208.53,210.47,208.43,210.43,12200.0,195.6861,197.5066,195.5923,197.4691,12200.0
2022-06-23 10:00:00,210.38,210.55,209.87,210.05,6648.0,197.4222,197.5817,196.9436,197.1125,6648.0
2022-06-23 10:05:00,210.06,210.15,209.13,209.13,4136.0,197.1219,197.2063,196.2491,196.2491,4136.0
2022-06-23 10:10:00,209.1,209.24,208.44,208.67,10000.0,196.221,196.3524,195.6016,195.8175,10000.0
2022-06-23 10:15:00,208.61,209.74,208.5,209.59,20171.0,195.7612,196.8216,195.6579,196.6808,20171.0
2022-06-23 10:20:00,209.71,210.03,209.41,209.54,12846.0,196.7934,197.0937,196.5119,196.6339,12846.0
2022-06-23 10:25:00,209.35,209.75,209.29,209.6,4487.0,196.4556,196.831,196.3993,196.6902,4487.0
2022-06-23 10:30:00,209.62,209.7,209.12,209.41,8049.0,196.709,196.784,196.2398,196.5119,8049.0
2022-06-23 10:35:00,209.42,209.78,209.34,209.72,7147.0,196.5213,196.8591,196.4462,196.8028,7147.0
2022-06-23 10:40:00,209.91,210.14,209.85,209.94,7422.0,196.9811,197.1969,196.9248,197.0093,7422.0
2022-06-23 10:45:00,209.87,210.02,209.52,209.62,4750.0,196.9436,197.0843,196.6151,196.709,4750.0
2022-06-23 10:50:00,209.63,209.76,209.35,209.55,7802.0,196.7183,196.8403,196.4556,196.6433,7802.0
2022-06-23 10:55:00,209.63,209.76,209.49,209.68,7377.0,196.7183,196.8403,196.587,196.7653,7377.0
2022-06-23 11:00:00,209.68,209.68,208.86,208.88,7642.0,196.7653,196.7653,195.9958,196.0145,7642.0
2022-06-23 11:05:00,208.88,209.09,208.85,209.08,8268.0,196.0145,196.2116,195.9864,196.2022,8268.0
2022-06-23 11:10:00,209.12,209.56,209.1,209.42,7173.0,196.2398,196.6527,196.221,196.5213,7173.0
2022-06-23 11:15:00,209.36,209.4,209.22,209.39,7092.0,196.465,196.5025,196.3336,196.4931,7092.0
2022-06-23 11:20:00,209.4,209.5,208.88,209.05,10993.0,196.5025,196.5964,196.0145,196.1741,10993.0
2022-06-23 11:25:00,208.93,209.35,208.91,209.23,5833.0,196.0615,196.4556,196.0427,196.343,5833.0
2022-06-23 11:30:00,209.19,209.28,208.88,209.0,10366.0,196.3054,196.3899,196.0145,196.1271,10366.0
2022-06-23 11:35:00,209.01,209.05,208.79,208.95,3376.0,196.1365,196.1741,195.9301,196.0802,3376.0
2022-06-23 11:40:00,208.96,209.15,208.83,208.86,6832.0,196.0896,196.2679,195.9676,195.9958,6832.0
2022-06-23 11:45:00,208.83,208.87,208.38,208.53,8473.0,195.9676,196.0052,195.5453,195.6861,8473.0
2022-06-23 11:50:00,208.48,208.78,208.48,208.78,7287.0,195.6392,195.9207,195.6392,195.9207,7287.0
2022-06-23 11:55:00,208.72,208.94,208.61,208.73,6663.0,195.8644,196.0708,195.7612,195.8738,6663.0
2022-06-23 12:00:00,208.7,208.76,208.29,208.31,15760.0,195.8456,195.9019,195.4609,195.4796,15760.0
2022-06-23 12:05:00,208.35,208.87,208.35,208.65,3834.0,195.5172,196.0052,195.5172,195.7987,3834.0
2022-06-23 12:10:00,208.66,208.84,208.53,208.68,4050.0,195.8081,195.977,195.6861,195.8269,4050.0
2022-06-23 12:15:00,208.73,209.3,208.58,209.2,3151.0,195.8738,196.4087,195.733,196.3148,3151.0
2022-06-23 12:20:00,209.12,209.49,209.11,209.34,4405.0,196.2398,196.587,196.2304,196.4462,4405.0
2022-06-23 12:25:00,209.26,209.57,209.21,209.31,4167.0,196.3711,196.662,196.3242,196.4181,4167.0
2022-06-23 12:30:00,209.34,209.41,209.11,209.11,2800.0,196.4462,196.5119,196.2304,196.2304,2800.0
2022-06-23 12:35:00,209.22,209.24,208.79,208.9,4175.0,196.3336,196.3524,195.9301,196.0333,4175.0
2022-06-23 12:40:00,208.84,209.22,208.83,209.1,3024.0,195.977,196.3336,195.9676,196.221,3024.0
2022-06-23 12:45:00,209.15,209.31,208.92,209.28,6809.0,196.2679,196.4181,196.0521,196.3899,6809.0
2022-06-23 12:50:00,209.19,209.27,208.99,209.21,2207.0,196.3054,196.3805,196.1178,196.3242,2207.0
2022-06-23 12:55:00,209.11,209.34,208.97,208.97,3420.0,196.2304,196.4462,196.099,196.099,3420.0
2022-06-23 13:00:00,208.99,209.05,208.78,209.02,3186.0,196.1178,196.1741,195.9207,196.1459,3186.0
2022-06-23 13:05:00,208.94,209.45,208.94,209.25,4106.0,196.0708,196.5494,196.0708,196.3618,4106.0
2022-06-23 13:10:00,209.16,209.26,208.97,209.11,5036.0,196.2773,196.3711,196.099,196.2304,5036.0
2022-06-23 13:15:00,209.08,209.16,208.97,208.98,2401.0,196.2022,196.2773,196.099,196.1084,2401.0
2022-06-23 13:20:00,208.98,209.26,208.7,209.05,4797.0,196.1084,196.3711,195.8456,196.1741,4797.0
2022-06-23 13:25:00,209.07,209.2,208.73,208.73,4763.0,196.1928,196.3148,195.8738,195.8738,4763.0
2022-06-23 13:30:00,208.77,208.9,208.7,208.8,4340.0,195.9113,196.0333,195.8456,195.9395,4340.0
2022-06-23 13:35:00,208.78,208.86,208.4,208.43,3000.0,195.9207,195.9958,195.5641,195.5923,3000.0
2022-06-23 13:40:00,208.48,208.59,208.22,208.36,3717.0,195.6392,195.7424,195.3952,195.5266,3717.0
2022-06-23 13:45:00,208.31,208.64,208.27,208.54,3705.0,195.4796,195.7893,195.4421,195.6955,3705.0
2022-06-23 13:50:00,208.77,208.97,208.76,208.81,4530.0,195.9113,196.099,195.9019,195.9489,4530.0
2022-06-23 13:55:00,208.85,208.96,208.79,208.96,2329.0,195.9864,196.0896,195.9301,196.0896,2329.0
2022-06-23 14:00:00,208.94,209.14,208.79,209.14,7599.0,196.0708,196.2585,195.9301,196.2585,7599.0
2022-06-23 14:05:00,209.11,209.36,209.1,209.28,6832.0,196.2304,196.465,196.221,196.3899,6832.0
2022-06-23 14:10:00,209.3,209.31,209.04,209.11,2155.0,196.4087,196.4181,196.1647,196.2304,2155.0
2022-06-23 14:15:00,209.09,209.17,208.93,209.02,2781.0,196.2116,196.2867,196.0615,196.1459,2781.0
2022-06-23 14:20:00,209.03,209.16,208.85,209.13,5051.0,196.1553,196.2773,195.9864,196.2491,5051.0
2022-06-23 14:25:00,209.15,209.35,208.98,209.31,2910.0,196.2679,196.4556,196.1084,196.4181,2910.0
2022-06-23 14:30:00,209.31,209.77,209.31,209.77,3053.0,196.4181,196.8497,196.4181,196.8497,3053.0
2022-06-23 14:35:00,209.67,209.89,209.64,209.71,2906.0,196.7559,196.9623,196.7277,196.7934,2906.0
2022-06-23 14:40:00,209.88,209.88,209.62,209.62,1838.0,196.9529,196.9529,196.709,196.709,1838.0
2022-06-23 14:45:00,209.66,209.66,209.47,209.55,3480.0,196.7465,196.7465,196.5682,196.6433,3480.0
2022-06-23 14:50:00,209.57,209.65,209.53,209.6,3247.0,196.662,196.7371,196.6245,196.6902,3247.0
2022-06-23 14:55:00,209.57,209.6,209.49,209.56,4327.0,196.662,196.6902,196.587,196.6527,4327.0
2022-06-23 15:00:00,209.6,209.95,209.48,209.9,5755.0,196.6902,197.0186,196.5776,196.9717,5755.0
2022-06-23 15:05:00,209.86,209.89,209.72,209.81,4356.0,196.9342,196.9623,196.8028,196.8873,4356.0
2022-06-23 15:10:00,209.84,209.87,209.68,209.87,5156.0,196.9154,196.9436,196.7653,196.9436,5156.0
2022-06-23 15:15:00,209.88,209.9,209.65,209.79,4818.0,196.9529,196.9717,196.7371,196.8685,4818.0
2022-06-23 15:20:00,209.8,210.08,209.8,209.95,4501.0,196.8779,197.1406,196.8779,197.0186,4501.0
2022-06-23 15:25:00,209.83,210.3,209.83,210.2,9238.0,196.906,197.3471,196.906,197.2532,9238.0
2022-06-23 15:30:00,210.2,210.8,210.19,210.78,8196.0,197.2532,197.8163,197.2439,197.7975,8196.0
2022-06-23 15:35:00,210.84,210.87,210.38,210.41,7577.0,197.8538,197.882,197.4222,197.4503,7577.0
2022-06-23 15:40:00,210.39,210.92,210.39,210.75,9477.0,197.4315,197.9289,197.4315,197.7694,9477.0
2022-06-23 15:45:00,210.76,211.05,210.7,210.86,10507.0,197.7787,198.0509,197.7224,197.8726,10507.0
2022-06-23 15:50:00,210.9,211.17,210.49,210.56,20110.0,197.9101,198.1635,197.5254,197.5911,20110.0
2022-06-23 15:55:00,210.53,210.82,210.45,210.56,65570.0,197.5629,197.8351,197.4878,197.5911,65570.0
2022-06-24 09:30:00,212.09,213.19,211.97,212.57,20105.0,199.0268,200.0591,198.9142,199.4773,20105.0
2022-06-24 09:35:00,212.94,213.02,212.22,212.35,5031.0,199.8245,199.8995,199.1488,199.2708,5031.0
2022-06-24 09:40:00,212.51,213.36,212.47,213.14,5951.0,199.421,200.2186,199.3834,200.0122,5951.0
2022-06-24 09:45:00,213.17,213.32,212.89,213.31,11193.0,200.0403,200.1811,199.7776,200.1717,11193.0
2022-06-24 09:50:00,213.46,213.81,213.19,213.81,6894.0,200.3124,200.6409,200.0591,200.6409,6894.0
2022-06-24 09:55:00,214.02,214.18,213.42,213.57,5126.0,200.838,200.9881,200.2749,200.4157,5126.0
2022-06-24 10:00:00,213.58,215.76,213.57,215.2,15018.0,200.4251,202.4708,200.4157,201.9453,15018.0
2022-06-24 10:05:00,215.19,215.91,215.19,215.88,4580.0,201.9359,202.6115,201.9359,202.5834,4580.0
2022-06-24 10:10:00,215.78,215.91,215.44,215.45,8652.0,202.4896,202.6115,202.1705,202.1799,8652.0
2022-06-24 10:15:00,215.46,215.94,215.46,215.73,3585.0,202.1893,202.6397,202.1893,202.4426,3585.0
2022-06-24 10:20:00,215.64,215.95,215.48,215.78,5436.0,202.3582,202.6491,202.208,202.4896,5436.0
2022-06-24 10:25:00,215.7,215.79,215.55,215.56,4951.0,202.4145,202.4989,202.2737,202.2831,4951.0
2022-06-24 10:30:00,215.65,215.86,215.47,215.57,5459.0,202.3676,202.5646,202.1986,202.2925,5459.0
2022-06-24 10:35:00,215.58,215.58,215.07,215.23,4060.0,202.3019,202.3019,201.8233,201.9734,4060.0
2022-06-24 10:40:00,215.24,215.73,215.2,215.65,7597.0,201.9828,202.4426,201.9453,202.3676,7597.0
2022-06-24 10:45:00,215.6,215.79,215.48,215.79,3744.0,202.3206,202.4989,202.208,202.4989,3744.0
2022-06-24 10:50:00,215.84,215.84,215.49,215.51,3501.0,202.5459,202.5459,202.2174,202.2362,3501.0
2022-06-24 10:55:00,215.41,215.55,215.1,215.21,8288.0,202.1423,202.2737,201.8514,201.9547,8288.0
2022-06-24 11:00:00,215.21,215.26,215.09,215.25,4112.0,201.9547,202.0016,201.842,201.9922,4112.0
2022-06-24 11:05:00,215.27,215.32,215.08,215.29,4751.0,202.011,202.0579,201.8327,202.0297,4751.0
2022-06-24 11:10:00,215.3,215.53,215.18,215.21,9816.0,202.0391,202.2549,201.9265,201.9547,9816.0
2022-06-24 11:15:00,215.2,215.2,214.71,214.85,3922.0,201.9453,201.9453,201.4855,201.6168,3922.0
2022-06-24 11:20:00,214.81,215.24,214.8,215.13,5627.0,201.5793,201.9828,201.5699,201.8796,5627.0
2022-06-24 11:25:00,215.17,215.27,214.96,215.11,5716.0,201.9171,202.011,201.7201,201.8608,5716.0
2022-06-24 11:30:00,215.12,215.24,215.03,215.08,4688.0,201.8702,201.9828,201.7857,201.8327,4688.0
2022-06-24 11:35:00,215.09,215.1,214.75,215.04,12135.0,201.842,201.8514,201.523,201.7951,12135.0
2022-06-24 11:40:00,215.03,215.36,214.97,215.36,5323.0,201.7857,202.0954,201.7294,202.0954,5323.0
2022-06-24 11:45:00,215.21,215.31,215.07,215.18,4348.0,201.9547,202.0485,201.8233,201.9265,4348.0
2022-06-24 11:50:00,215.18,215.33,215.01,215.17,3450.0,201.9265,202.0673,201.767,201.9171,3450.0
2022-06-24 11:55:00,215.17,215.28,215.07,215.26,3936.0,201.9171,202.0203,201.8233,202.0016,3936.0
2022-06-24 12:00:00,215.3,215.8,215.3,215.65,3292.0,202.0391,202.5083,202.0391,202.3676,3292.0
2022-06-24 12:05:00,215.7,215.97,215.62,215.89,7392.0,202.4145,202.6678,202.3394,202.5928,7392.0
2022-06-24 12:10:00,215.92,216.11,215.87,216.1,3112.0,202.6209,202.7992,202.574,202.7898,3112.0
2022-06-24 12:15:00,216.18,216.64,216.17,216.6,6636.0,202.8649,203.2966,202.8555,203.259,6636.0
2022-06-24 12:20:00,216.6,216.66,216.42,216.58,4967.0,203.259,203.3153,203.0901,203.2403,4967.0
2022-06-24 12:25:00,216.66,216.8,216.48,216.51,5565.0,203.3153,203.4467,203.1464,203.1746,5565.0
2022-06-24 12:30:00,216.52,216.57,216.32,216.35,3408.0,203.184,203.2309,202.9963,203.0244,3408.0
2022-06-24 12:35:00,216.34,216.48,216.33,216.45,2521.0,203.0151,203.1464,203.0057,203.1183,2521.0
2022-06-24 12:40:00,216.48,216.73,216.44,216.73,8727.0,203.1464,203.381,203.1089,203.381,8727.0
2022-06-24 12:45:00,216.68,216.68,216.45,216.53,3498.0,203.3341,203.3341,203.1183,203.1934,3498.0
2022-06-24 12:50:00,216.59,216.7,216.57,216.7,2698.0,203.2497,203.3529,203.2309,203.3529,2698.0
2022-06-24 12:55:00,216.69,216.82,216.69,216.79,2461.0,203.3435,203.4655,203.3435,203.4373,2461.0
2022-06-24 13:00:00,216.67,217.06,216.67,217.01,2848.0,203.3247,203.6907,203.3247,203.6438,2848.0
2022-06-24 13:05:00,216.96,216.96,216.83,216.84,1709.0,203.5969,203.5969,203.4749,203.4843,1709.0
2022-06-24 13:10:00,216.87,217.04,216.86,217.03,2639.0,203.5124,203.6719,203.503,203.6626,2639.0
2022-06-24 13:15:00,216.97,216.97,216.69,216.86,5490.0,203.6063,203.6063,203.3435,203.503,5490.0
2022-06-24 13:20:00,216.78,216.88,216.67,216.73,3014.0,203.428,203.5218,203.3247,203.381,3014.0
2022-06-24 13:25:00,216.67,216.79,216.61,216.71,1996.0,203.3247,203.4373,203.2684,203.3623,1996.0
2022-06-24 13:30:00,216.64,216.85,216.62,216.73,2991.0,203.2966,203.4936,203.2778,203.381,2991.0
2022-06-24 13:35:00,216.78,216.93,216.66,216.88,3522.0,203.428,203.5687,203.3153,203.5218,3522.0
2022-06-24 13:40:00,216.87,217.11,216.84,217.11,3063.0,203.5124,203.7376,203.4843,203.7376,3063.0
2022-06-24 13:45:00,217.16,217.21,217.04,217.07,4299.0,203.7846,203.8315,203.6719,203.7001,4299.0
2022-06-24 13:50:00,217.06,217.15,216.87,216.87,3300.0,203.6907,203.7752,203.5124,203.5124,3300.0
2022-06-24 13:55:00,216.77,217.05,216.77,216.85,4865.0,203.4186,203.6813,203.4186,203.4936,4865.0
2022-06-24 14:00:00,216.79,216.86,216.73,216.74,1200.0,203.4373,203.503,203.381,203.3904,1200.0
2022-06-24 14:05:00,216.78,216.78,216.63,216.71,4860.0,203.428,203.428,203.2872,203.3623,4860.0
2022-06-24 14:10:00,216.71,216.9,216.7,216.77,4913.0,203.3623,203.5406,203.3529,203.4186,4913.0
2022-06-24 14:15:00,216.82,216.86,216.7,216.83,2254.0,203.4655,203.503,203.3529,203.4749,2254.0
2022-06-24 14:20:00,216.83,216.85,216.77,216.82,2125.0,203.4749,203.4936,203.4186,203.4655,2125.0
2022-06-24 14:25:00,216.8,216.98,216.76,216.87,3517.0,203.4467,203.6156,203.4092,203.5124,3517.0
2022-06-24 14:30:00,216.81,217.29,216.81,217.29,2817.0,203.4561,203.9065,203.4561,203.9065,2817.0
2022-06-24 14:35:00,217.27,217.41,217.26,217.27,3515.0,203.8878,204.0192,203.8784,203.8878,3515.0
2022-06-24 14:40:00,217.29,217.39,217.26,217.33,3230.0,203.9065,204.0004,203.8784,203.9441,3230.0
2022-06-24 14:45:00,217.31,217.45,217.31,217.41,1748.0,203.9253,204.0567,203.9253,204.0192,1748.0
2022-06-24 14:50:00,217.43,217.56,217.37,217.56,4855.0,204.0379,204.1599,203.9816,204.1599,4855.0
2022-06-24 14:55:00,217.54,217.57,217.44,217.56,3147.0,204.1411,204.1693,204.0473,204.1599,3147.0
2022-06-24 15:00:00,217.56,217.58,217.43,217.58,3529.0,204.1599,204.1787,204.0379,204.1787,3529.0
2022-06-24 15:05:00,217.6,217.64,217.55,217.58,3571.0,204.1975,204.235,204.1505,204.1787,3571.0
2022-06-24 15:10:00,217.54,217.54,217.32,217.53,5930.0,204.1411,204.1411,203.9347,204.1318,5930.0
2022-06-24 15:15:00,217.53,217.67,217.53,217.61,2622.0,204.1318,204.2631,204.1318,204.2068,2622.0
2022-06-24 15:20:00,217.61,217.83,217.61,217.83,3500.0,204.2068,204.4133,204.2068,204.4133,3500.0
2022-06-24 15:25:00,217.84,217.89,217.72,217.8,5910.0,204.4227,204.4696,204.3101,204.3851,5910.0
2022-06-24 15:30:00,217.78,217.89,217.68,217.71,8652.0,204.3664,204.4696,204.2725,204.3007,8652.0
2022-06-24 15:35:00,217.66,217.84,217.56,217.84,8076.0,204.2538,204.4227,204.1599,204.4227,8076.0
2022-06-24 15:40:00,217.86,217.91,217.81,217.89,8879.0,204.4414,204.4884,204.3945,204.4696,8879.0
2022-06-24 15:45:00,217.87,218.15,217.86,218.02,15641.0,204.4508,204.7136,204.4414,204.5916,15641.0
2022-06-24 15:50:00,218.03,218.7,217.98,218.48,42558.0,204.601,205.2297,204.554,205.0233,42558.0
2022-06-24 15:55:00,218.49,218.85,218.41,218.83,102496.0,205.0326,205.3705,204.9576,205.3517,102496.0
2022-06-27 09:30:00,217.92,219.4,215.97,218.55,24952.0,204.4977,205.8866,202.6678,205.0889,24952.0
2022-06-27 09:35:00,218.56,218.56,217.5,217.53,10096.0,205.0983,205.0983,204.1036,204.1318,10096.0
2022-06-27 09:40:00,217.74,218.18,217.72,218.11,4691.0,204.3288,204.7417,204.3101,204.676,4691.0
2022-06-27 09:45:00,217.98,218.34,217.65,217.95,7757.0,204.554,204.8919,204.2444,204.5259,7757.0
2022-06-27 09:50:00,218.02,218.5,218.01,218.28,9425.0,204.5916,205.042,204.5822,204.8356,9425.0
2022-06-27 09:55:00,218.29,218.7,218.16,218.38,7836.0,204.845,205.2297,204.723,204.9294,7836.0
2022-06-27 10:00:00,218.51,218.87,218.21,218.86,23974.0,205.0514,205.3892,204.7699,205.3798,23974.0
2022-06-27 10:05:00,218.94,218.94,218.0,218.25,9062.0,205.4549,205.4549,204.5728,204.8074,9062.0
2022-06-27 10:10:00,218.28,218.29,217.94,218.03,4814.0,204.8356,204.845,204.5165,204.601,4814.0
2022-06-27 10:15:00,218.05,218.21,217.5,217.87,6973.0,204.6197,204.7699,204.1036,204.4508,6973.0
2022-06-27 10:20:00,217.97,218.31,217.94,218.15,5299.0,204.5447,204.8637,204.5165,204.7136,5299.0
2022-06-27 10:25:00,218.07,218.28,217.78,218.2,5661.0,204.6385,204.8356,204.3664,204.7605,5661.0
2022-06-27 10:30:00,218.35,218.94,218.35,218.79,3862.0,204.9013,205.4549,204.9013,205.3142,3862.0
2022-06-27 10:35:00,218.88,219.03,218.69,218.79,5357.0,205.3986,205.5394,205.2203,205.3142,5357.0
2022-06-27 10:40:00,218.78,219.25,218.56,219.09,6276.0,205.3048,205.7458,205.0983,205.5957,6276.0
2022-06-27 10:45:00,218.98,219.06,218.78,218.95,5827.0,205.4925,205.5675,205.3048,205.4643,5827.0
2022-06-27 10:50:00,219.03,219.24,218.88,219.05,5398.0,205.5394,205.7364,205.3986,205.5581,5398.0
2022-06-27 10:55:00,219.05,219.27,218.91,219.08,3934.0,205.5581,205.7646,205.4268,205.5863,3934.0
2022-06-27 11:00:00,218.94,219.1,218.82,218.92,5385.0,205.4549,205.6051,205.3423,205.4362,5385.0
2022-06-27 11:05:00,218.87,219.3,218.87,219.23,6958.0,205.3892,205.7927,205.3892,205.7271,6958.0
2022-06-27 11:10:00,219.03,219.27,218.97,219.25,6922.0,205.5394,205.7646,205.4831,205.7458,6922.0
2022-06-27 11:15:00,219.21,219.61,219.16,219.58,4592.0,205.7083,206.0837,205.6614,206.0555,4592.0
2022-06-27 11:20:00,219.62,220.03,219.47,219.98,5821.0,206.093,206.4778,205.9523,206.4309,5821.0
2022-06-27 11:25:00,220.03,220.18,219.68,219.68,6622.0,206.4778,206.6185,206.1493,206.1493,6622.0
2022-06-27 11:30:00,219.73,219.93,219.57,219.79,6441.0,206.1963,206.3839,206.0461,206.2526,6441.0
2022-06-27 11:35:00,219.73,219.95,219.62,219.92,4652.0,206.1963,206.4027,206.093,206.3746,4652.0
2022-06-27 11:40:00,219.92,220.3,219.92,220.13,4900.0,206.3746,206.7312,206.3746,206.5716,4900.0
2022-06-27 11:45:00,220.16,220.27,219.98,220.17,6570.0,206.5998,206.703,206.4309,206.6092,6570.0
2022-06-27 11:50:00,220.17,220.34,220.08,220.26,5228.0,206.6092,206.7687,206.5247,206.6936,5228.0
2022-06-27 11:55:00,220.21,220.45,220.1,220.42,4209.0,206.6467,206.8719,206.5435,206.8438,4209.0
2022-06-27 12:00:00,220.42,220.5,219.83,219.9,6270.0,206.8438,206.9188,206.2901,206.3558,6270.0
2022-06-27 12:05:00,219.87,219.98,219.59,219.89,4144.0,206.3276,206.4309,206.0649,206.3464,4144.0
2022-06-27 12:10:00,219.84,219.85,219.63,219.63,3625.0,206.2995,206.3089,206.1024,206.1024,3625.0
2022-06-27 12:15:00,219.61,220.2,219.54,220.18,3760.0,206.0837,206.6373,206.018,206.6185,3760.0
2022-06-27 12:20:00,220.08,220.31,219.96,219.96,1900.0,206.5247,206.7405,206.4121,206.4121,1900.0
2022-06-27 12:25:00,219.98,219.99,219.71,219.71,5290.0,206.4309,206.4402,206.1775,206.1775,5290.0
2022-06-27 12:30:00,219.68,219.68,219.29,219.37,4598.0,206.1493,206.1493,205.7834,205.8584,4598.0
2022-06-27 12:35:00,219.29,219.63,219.25,219.62,3559.0,205.7834,206.1024,205.7458,206.093,3559.0
2022-06-27 12:40:00,219.62,219.79,219.62,219.72,2800.0,206.093,206.2526,206.093,206.1869,2800.0
2022-06-27 12:45:00,219.83,219.83,219.56,219.58,2537.0,206.2901,206.2901,206.0367,206.0555,2537.0
2022-06-27 12:50:00,219.5,219.82,219.45,219.71,12495.0,205.9804,206.2807,205.9335,206.1775,12495.0
2022-06-27 12:55:00,219.76,219.76,219.29,219.46,8703.0,206.2244,206.2244,205.7834,205.9429,8703.0
2022-06-27 13:00:00,219.46,219.46,218.93,219.05,5472.0,205.9429,205.9429,205.4455,205.5581,5472.0
2022-06-27 13:05:00,218.83,219.01,218.61,218.97,6122.0,205.3517,205.5206,205.1452,205.4831,6122.0
2022-06-27 13:10:00,219.03,219.49,219.03,219.15,9913.0,205.5394,205.971,205.5394,205.652,9913.0
2022-06-27 13:15:00,219.18,219.29,218.96,219.22,4302.0,205.6801,205.7834,205.4737,205.7177,4302.0
2022-06-27 13:20:00,219.32,219.61,219.12,219.28,16619.0,205.8115,206.0837,205.6238,205.774,16619.0
2022-06-27 13:25:00,219.27,219.27,219.0,219.1,6965.0,205.7646,205.7646,205.5112,205.6051,6965.0
2022-06-27 13:30:00,219.1,219.19,219.03,219.16,3540.0,205.6051,205.6895,205.5394,205.6614,3540.0
2022-06-27 13:35:00,219.09,219.12,218.97,219.04,8116.0,205.5957,205.6238,205.4831,205.5488,8116.0
2022-06-27 13:40:00,219.04,219.07,218.75,218.81,3000.0,205.5488,205.5769,205.2766,205.3329,3000.0
2022-06-27 13:45:00,218.88,218.88,218.63,218.72,5543.0,205.3986,205.3986,205.164,205.2485,5543.0
2022-06-27 13:50:00,218.88,218.9,218.72,218.84,5037.0,205.3986,205.4174,205.2485,205.3611,5037.0
2022-06-27 13:55:00,218.76,218.8,218.6,218.64,3700.0,205.286,205.3235,205.1359,205.1734,3700.0
2022-06-27 14:00:00,218.59,218.73,218.46,218.64,5401.0,205.1265,205.2579,205.0045,205.1734,5401.0
2022-06-27 14:05:00,218.68,218.68,218.33,218.41,6543.0,205.2109,205.2109,204.8825,204.9576,6543.0
2022-06-27 14:10:00,218.41,218.55,218.18,218.47,10107.0,204.9576,205.0889,204.7417,205.0139,10107.0
2022-06-27 14:15:00,218.56,218.95,218.55,218.95,2849.0,205.0983,205.4643,205.0889,205.4643,2849.0
2022-06-27 14:20:00,219.0,219.11,218.88,218.97,8700.0,205.5112,205.6144,205.3986,205.4831,8700.0
2022-06-27 14:25:00,218.93,218.93,218.66,218.66,3787.0,205.4455,205.4455,205.1922,205.1922,3787.0
2022-06-27 14:30:00,218.69,219.01,218.5,219.01,5557.0,205.2203,205.5206,205.042,205.5206,5557.0
2022-06-27 14:35:00,218.98,219.16,218.98,219.09,3574.0,205.4925,205.6614,205.4925,205.5957,3574.0
2022-06-27 14:40:00,219.01,219.06,218.71,218.81,4500.0,205.5206,205.5675,205.2391,205.3329,4500.0
2022-06-27 14:45:00,218.79,218.92,218.69,218.87,3096.0,205.3142,205.4362,205.2203,205.3892,3096.0
2022-06-27 14:50:00,218.89,218.89,218.61,218.62,2910.0,205.408,205.408,205.1452,205.1546,2910.0
2022-06-27 14:55:00,218.65,218.72,218.52,218.55,5062.0,205.1828,205.2485,205.0608,205.0889,5062.0
2022-06-27 15:00:00,218.54,218.62,218.08,218.13,4041.0,205.0796,205.1546,204.6479,204.6948,4041.0
2022-06-27 15:05:00,218.17,218.39,217.85,218.33,5948.0,204.7323,204.9388,204.4321,204.8825,5948.0
2022-06-27 15:10:00,218.26,218.71,218.26,218.71,3742.0,204.8168,205.2391,204.8168,205.2391,3742.0
2022-06-27 15:15:00,218.7,218.9,218.54,218.89,7811.0,205.2297,205.4174,205.0796,205.408,7811.0
2022-06-27 15:20:00,218.88,218.88,218.64,218.72,4012.0,205.3986,205.3986,205.1734,205.2485,4012.0
2022-06-27 15:25:00,218.75,218.9,218.53,218.63,4464.0,205.2766,205.4174,205.0702,205.164,4464.0
2022-06-27 15:30:00,218.62,218.62,218.3,218.34,7402.0,205.1546,205.1546,204.8543,204.8919,7402.0
2022-06-27 15:35:00,218.32,218.32,217.92,217.97,10731.0,204.8731,204.8731,204.4977,204.5447,10731.0
2022-06-27 15:40:00,217.92,218.45,217.9,218.39,9150.0,204.4977,204.9951,204.479,204.9388,9150.0
2022-06-27 15:45:00,218.43,218.63,218.24,218.49,17992.0,204.9763,205.164,204.798,205.0326,17992.0
2022-06-27 15:50:00,218.44,218.44,217.81,217.94,30501.0,204.9857,204.9857,204.3945,204.5165,30501.0
2022-06-27 15:55:00,217.99,218.4,217.93,218.4,67151.0,204.5634,204.9482,204.5071,204.9482,67151.0
2022-06-28 09:30:00,218.87,220.4,218.05,220.39,35420.0,205.3892,206.825,204.6197,206.8156,35420.0
2022-06-28 09:35:00,220.39,220.39,219.95,220.0,11496.0,206.8156,206.8156,206.4027,206.4496,11496.0
2022-06-28 09:40:00,219.98,219.98,219.52,219.73,3600.0,206.4309,206.4309,205.9992,206.1963,3600.0
2022-06-28 09:45:00,219.75,219.86,219.14,219.43,4854.0,206.215,206.3183,205.6426,205.9147,4854.0
2022-06-28 09:50:00,219.53,219.67,219.35,219.67,5090.0,206.0086,206.14,205.8397,206.14,5090.0
2022-06-28 09:55:00,219.49,219.75,219.18,219.34,6094.0,205.971,206.215,205.6801,205.8303,6094.0
2022-06-28 10:00:00,219.39,219.83,219.08,219.09,4259.0,205.8772,206.2901,205.5863,205.5957,4259.0
2022-06-28 10:05:00,219.2,219.2,218.38,218.46,3061.0,205.6989,205.6989,204.9294,205.0045,3061.0
2022-06-28 10:10:00,218.41,218.67,218.37,218.47,4607.0,204.9576,205.2015,204.92,205.0139,4607.0
2022-06-28 10:15:00,218.44,218.49,218.0,218.13,7700.0,204.9857,205.0326,204.5728,204.6948,7700.0
2022-06-28 10:20:00,218.08,218.22,217.89,218.22,3953.0,204.6479,204.7793,204.4696,204.7793,3953.0
2022-06-28 10:25:00,218.23,218.4,217.94,217.95,3442.0,204.7886,204.9482,204.5165,204.5259,3442.0
2022-06-28 10:30:00,217.89,217.93,217.39,217.67,4781.0,204.4696,204.5071,204.0004,204.2631,4781.0
2022-06-28 10:35:00,217.61,218.12,217.56,217.99,6461.0,204.2068,204.6854,204.1599,204.5634,6461.0
2022-06-28 10:40:00,218.0,218.11,217.66,218.05,4266.0,204.5728,204.676,204.2538,204.6197,4266.0
2022-06-28 10:45:00,218.04,218.14,217.69,217.96,7192.0,204.6104,204.7042,204.2819,204.5353,7192.0
2022-06-28 10:50:00,218.02,218.02,217.82,217.82,1552.0,204.5916,204.5916,204.4039,204.4039,1552.0
2022-06-28 10:55:00,217.92,218.24,217.73,218.2,7576.0,204.4977,204.798,204.3194,204.7605,7576.0
2022-06-28 11:00:00,218.18,218.31,217.95,218.0,4800.0,204.7417,204.8637,204.5259,204.5728,4800.0
2022-06-28 11:05:00,218.06,218.16,217.94,218.01,3587.0,204.6291,204.723,204.5165,204.5822,3587.0
2022-06-28 11:10:00,218.0,218.32,217.92,218.3,4086.0,204.5728,204.8731,204.4977,204.8543,4086.0
2022-06-28 11:15:00,218.24,218.44,218.1,218.26,2203.0,204.798,204.9857,204.6667,204.8168,2203.0
2022-06-28 11:20:00,218.26,218.32,217.43,217.43,5062.0,204.8168,204.8731,204.0379,204.0379,5062.0
2022-06-28 11:25:00,217.42,217.42,216.55,216.55,4709.0,204.0285,204.0285,203.2121,203.2121,4709.0
2022-06-28 11:30:00,216.5,216.67,216.42,216.42,2594.0,203.1652,203.3247,203.0901,203.0901,2594.0
2022-06-28 11:35:00,216.38,216.59,216.14,216.2,3868.0,203.0526,203.2497,202.8274,202.8837,3868.0
2022-06-28 11:40:00,216.28,216.28,215.83,215.87,2973.0,202.9588,202.9588,202.5365,202.574,2973.0
2022-06-28 11:45:00,215.91,216.3,215.9,216.2,8382.0,202.6115,202.9775,202.6022,202.8837,8382.0
2022-06-28 11:50:00,216.2,216.39,216.0,216.06,7630.0,202.8837,203.062,202.696,202.7523,7630.0
2022-06-28 11:55:00,216.0,216.39,216.0,216.15,7927.0,202.696,203.062,202.696,202.8368,7927.0
2022-06-28 12:00:00,216.14,216.2,215.87,215.87,7571.0,202.8274,202.8837,202.574,202.574,7571.0
2022-06-28 12:05:00,215.87,216.42,215.82,216.42,5507.0,202.574,203.0901,202.5271,203.0901,5507.0
2022-06-28 12:10:00,216.28,216.81,216.25,216.57,6232.0,202.9588,203.4561,202.9306,203.2309,6232.0
2022-06-28 12:15:00,216.57,216.57,215.92,216.4,4680.0,203.2309,203.2309,202.6209,203.0714,4680.0
2022-06-28 12:20:00,216.47,216.75,216.47,216.67,3738.0,203.1371,203.3998,203.1371,203.3247,3738.0
2022-06-28 12:25:00,216.7,216.79,216.61,216.72,1755.0,203.3529,203.4373,203.2684,203.3717,1755.0
2022-06-28 12:30:00,216.67,216.67,216.15,216.27,3853.0,203.3247,203.3247,202.8368,202.9494,3853.0
2022-06-28 12:35:00,216.33,216.52,216.28,216.51,1389.0,203.0057,203.184,202.9588,203.1746,1389.0
2022-06-28 12:40:00,216.5,216.68,216.5,216.64,2859.0,203.1652,203.3341,203.1652,203.2966,2859.0
2022-06-28 12:45:00,216.65,216.79,216.62,216.67,1600.0,203.306,203.4373,203.2778,203.3247,1600.0
2022-06-28 12:50:00,216.63,216.63,216.37,216.37,1817.0,203.2872,203.2872,203.0432,203.0432,1817.0
2022-06-28 12:55:00,216.43,216.43,216.31,216.33,2359.0,203.0995,203.0995,202.9869,203.0057,2359.0
2022-06-28 13:00:00,216.34,216.34,215.86,215.99,5021.0,203.0151,203.0151,202.5646,202.6866,5021.0
2022-06-28 13:05:00,215.86,215.86,215.34,215.44,1703.0,202.5646,202.5646,202.0767,202.1705,1703.0
2022-06-28 13:10:00,215.39,215.55,215.13,215.13,2796.0,202.1236,202.2737,201.8796,201.8796,2796.0
2022-06-28 13:15:00,215.26,215.35,215.22,215.24,2599.0,202.0016,202.086,201.964,201.9828,2599.0
2022-06-28 13:20:00,215.32,215.48,215.16,215.48,7714.0,202.0579,202.208,201.9077,202.208,7714.0
2022-06-28 13:25:00,215.4,215.66,215.18,215.57,3034.0,202.133,202.3769,201.9265,202.2925,3034.0
2022-06-28 13:30:00,215.57,215.68,215.52,215.65,2000.0,202.2925,202.3957,202.2456,202.3676,2000.0
2022-06-28 13:35:00,215.53,215.55,215.38,215.41,2100.0,202.2549,202.2737,202.1142,202.1423,2100.0
2022-06-28 13:40:00,215.41,215.68,215.35,215.68,4090.0,202.1423,202.3957,202.086,202.3957,4090.0
2022-06-28 13:45:00,215.68,215.9,215.66,215.78,3308.0,202.3957,202.6022,202.3769,202.4896,3308.0
2022-06-28 13:50:00,215.84,216.01,215.84,215.88,3722.0,202.5459,202.7054,202.5459,202.5834,3722.0
2022-06-28 13:55:00,215.87,216.05,215.82,215.95,1675.0,202.574,202.7429,202.5271,202.6491,1675.0
2022-06-28 14:00:00,215.85,216.23,215.85,215.91,3147.0,202.5552,202.9118,202.5552,202.6115,3147.0
2022-06-28 14:05:00,215.9,215.9,215.46,215.46,1200.0,202.6022,202.6022,202.1893,202.1893,1200.0
2022-06-28 14:10:00,215.43,215.56,215.21,215.3,2200.0,202.1611,202.2831,201.9547,202.0391,2200.0
2022-06-28 14:15:00,215.2,215.29,215.02,215.06,2355.0,201.9453,202.0297,201.7764,201.8139,2355.0
2022-06-28 14:20:00,214.98,215.09,214.84,214.84,3938.0,201.7388,201.842,201.6074,201.6074,3938.0
2022-06-28 14:25:00,214.89,214.98,214.79,214.91,3398.0,201.6544,201.7388,201.5605,201.6731,3398.0
2022-06-28 14:30:00,214.92,214.92,214.57,214.58,2714.0,201.6825,201.6825,201.3541,201.3635,2714.0
2022-06-28 14:35:00,214.57,214.58,214.3,214.3,2480.0,201.3541,201.3635,201.1007,201.1007,2480.0
2022-06-28 14:40:00,214.24,214.49,214.13,214.45,6122.0,201.0444,201.279,200.9412,201.2415,6122.0
2022-06-28 14:45:00,214.43,214.85,214.43,214.78,5251.0,201.2227,201.6168,201.2227,201.5511,5251.0
2022-06-28 14:50:00,214.79,214.79,214.6,214.69,4389.0,201.5605,201.5605,201.3822,201.4667,4389.0
2022-06-28 14:55:00,214.72,214.77,214.61,214.66,4500.0,201.4948,201.5418,201.3916,201.4385,4500.0
2022-06-28 15:00:00,214.68,214.91,214.56,214.63,23911.0,201.4573,201.6731,201.3447,201.4104,23911.0
2022-06-28 15:05:00,214.67,214.67,214.38,214.56,8939.0,201.4479,201.4479,201.1758,201.3447,8939.0
2022-06-28 15:10:00,214.6,214.72,214.52,214.69,8490.0,201.3822,201.4948,201.3072,201.4667,8490.0
2022-06-28 15:15:00,214.73,214.73,214.35,214.36,8337.0,201.5042,201.5042,201.1476,201.157,8337.0
2022-06-28 15:20:00,214.31,214.86,214.16,214.8,7009.0,201.1101,201.6262,200.9693,201.5699,7009.0
2022-06-28 15:25:00,214.85,214.88,214.57,214.71,6217.0,201.6168,201.645,201.3541,201.4855,6217.0
2022-06-28 15:30:00,214.71,214.88,214.47,214.47,9187.0,201.4855,201.645,201.2602,201.2602,9187.0
2022-06-28 15:35:00,214.53,214.58,214.27,214.47,9935.0,201.3165,201.3635,201.0726,201.2602,9935.0
2022-06-28 15:40:00,214.51,214.56,214.04,214.14,8287.0,201.2978,201.3447,200.8567,200.9506,8287.0
2022-06-28 15:45:00,214.12,214.31,213.91,214.26,11169.0,200.9318,201.1101,200.7347,201.0632,11169.0
2022-06-28 15:50:00,214.25,214.54,213.93,214.5,23823.0,201.0538,201.3259,200.7535,201.2884,23823.0
2022-06-28 15:55:00,214.48,214.52,213.97,214.06,72598.0,201.2696,201.3072,200.791,200.8755,72598.0
2022-06-29 09:30:00,214.23,215.73,210.17,212.0,58943.0,201.035,202.4426,197.2251,198.9424,58943.0
2022-06-29 09:35:00,212.0,212.79,211.63,212.23,13724.0,198.9424,199.6837,198.5952,199.1582,13724.0
2022-06-29 09:40:00,212.3,212.37,211.43,211.72,10474.0,199.2239,199.2896,198.4075,198.6796,10474.0
2022-06-29 09:45:00,211.57,211.98,211.31,211.66,12733.0,198.5389,198.9236,198.2949,198.6233,12733.0
2022-06-29 09:50:00,211.82,213.27,211.71,213.19,11658.0,198.7735,200.1341,198.6702,200.0591,11658.0
2022-06-29 09:55:00,213.24,213.24,211.95,211.95,8079.0,200.106,200.106,198.8955,198.8955,8079.0
2022-06-29 10:00:00,212.02,213.29,211.68,213.22,13298.0,198.9611,200.1529,198.6421,200.0872,13298.0
2022-06-29 10:05:00,213.28,213.42,212.75,213.25,18958.0,200.1435,200.2749,199.6462,200.1154,18958.0
2022-06-29 10:10:00,213.27,213.77,213.2,213.27,16333.0,200.1341,200.6034,200.0685,200.1341,16333.0
2022-06-29 10:15:00,213.14,213.27,212.27,212.72,18889.0,200.0122,200.1341,199.1957,199.618,18889.0
2022-06-29 10:20:00,212.64,213.31,212.64,212.95,10518.0,199.543,200.1717,199.543,199.8339,10518.0
2022-06-29 10:25:00,212.88,213.65,212.88,213.22,6269.0,199.7682,200.4907,199.7682,200.0872,6269.0
2022-06-29 10:30:00,213.32,213.53,213.03,213.05,6992.0,200.1811,200.3781,199.9089,199.9277,6992.0
2022-06-29 10:35:00,212.98,212.98,212.07,212.67,4482.0,199.862,199.862,199.0081,199.5711,4482.0
2022-06-29 10:40:00,212.75,213.22,212.49,213.06,3687.0,199.6462,200.0872,199.4022,199.9371,3687.0
2022-06-29 10:45:00,213.23,213.46,212.63,212.86,9175.0,200.0966,200.3124,199.5336,199.7494,9175.0
2022-06-29 10:50:00,212.82,212.89,212.17,212.49,12388.0,199.7119,199.7776,199.1019,199.4022,12388.0
2022-06-29 10:55:00,212.58,212.63,211.92,212.05,7682.0,199.4866,199.5336,198.8673,198.9893,7682.0
2022-06-29 11:00:00,212.08,212.28,211.86,211.91,11532.0,199.0174,199.2051,198.811,198.8579,11532.0
2022-06-29 11:05:00,211.96,212.34,211.81,212.22,8534.0,198.9048,199.2614,198.7641,199.1488,8534.0
2022-06-29 11:10:00,212.23,212.63,212.13,212.15,8301.0,199.1582,199.5336,199.0644,199.0831,8301.0
2022-06-29 11:15:00,212.14,212.35,211.92,211.97,7567.0,199.0737,199.2708,198.8673,198.9142,7567.0
2022-06-29 11:20:00,211.92,212.04,211.36,211.64,7170.0,198.8673,198.9799,198.3418,198.6045,7170.0
2022-06-29 11:25:00,211.67,211.83,211.59,211.77,9682.0,198.6327,198.7828,198.5576,198.7265,9682.0
2022-06-29 11:30:00,211.76,212.16,211.73,212.05,13403.0,198.7172,199.0925,198.689,198.9893,13403.0
2022-06-29 11:35:00,212.1,212.29,212.01,212.14,9492.0,199.0362,199.2145,198.9518,199.0737,9492.0
2022-06-29 11:40:00,212.1,212.22,211.87,212.01,8441.0,199.0362,199.1488,198.8204,198.9518,8441.0
2022-06-29 11:45:00,212.01,212.33,211.96,212.08,5936.0,198.9518,199.252,198.9048,199.0174,5936.0
2022-06-29 11:50:00,212.04,212.66,212.0,212.66,4747.0,198.9799,199.5617,198.9424,199.5617,4747.0
2022-06-29 11:55:00,212.61,212.67,212.01,212.27,6036.0,199.5148,199.5711,198.9518,199.1957,6036.0
2022-06-29 12:00:00,212.22,212.31,211.67,211.93,4900.0,199.1488,199.2333,198.6327,198.8767,4900.0
2022-06-29 12:05:00,211.92,211.96,211.46,211.57,6583.0,198.8673,198.9048,198.4356,198.5389,6583.0
2022-06-29 12:10:00,211.48,211.62,211.22,211.46,4425.0,198.4544,198.5858,198.2104,198.4356,4425.0
2022-06-29 12:15:00,211.38,211.45,211.25,211.42,4685.0,198.3606,198.4262,198.2386,198.3981,4685.0
2022-06-29 12:20:00,211.49,211.54,211.03,211.03,4593.0,198.4638,198.5107,198.0321,198.0321,4593.0
2022-06-29 12:25:00,210.9,211.08,210.87,210.99,5522.0,197.9101,198.079,197.882,197.9946,5522.0
2022-06-29 12:30:00,211.06,211.2,210.93,211.08,7971.0,198.0603,198.1916,197.9383,198.079,7971.0
2022-06-29 12:35:00,211.12,211.72,211.02,211.5,6237.0,198.1166,198.6796,198.0227,198.4732,6237.0
2022-06-29 12:40:00,211.53,211.62,211.42,211.62,4520.0,198.5013,198.5858,198.3981,198.5858,4520.0
2022-06-29 12:45:00,211.62,211.84,211.48,211.6,3467.0,198.5858,198.7922,198.4544,198.567,3467.0
2022-06-29 12:50:00,211.5,211.73,211.44,211.55,6303.0,198.4732,198.689,198.4169,198.5201,6303.0
2022-06-29 12:55:00,211.49,211.76,211.47,211.74,3916.0,198.4638,198.7172,198.445,198.6984,3916.0
2022-06-29 13:00:00,211.62,211.76,211.23,211.35,4923.0,198.5858,198.7172,198.2198,198.3324,4923.0
2022-06-29 13:05:00,211.34,211.7,211.14,211.56,12837.0,198.323,198.6608,198.1353,198.5295,12837.0
2022-06-29 13:10:00,211.63,211.73,211.21,211.21,4405.0,198.5952,198.689,198.201,198.201,4405.0
2022-06-29 13:15:00,211.19,211.19,211.01,211.08,4863.0,198.1823,198.1823,198.0133,198.079,4863.0
2022-06-29 13:20:00,211.04,211.09,210.96,211.08,2083.0,198.0415,198.0884,197.9664,198.079,2083.0
2022-06-29 13:25:00,211.13,211.53,211.07,211.53,5531.0,198.126,198.5013,198.0697,198.5013,5531.0
2022-06-29 13:30:00,211.45,211.53,211.37,211.53,2900.0,198.4262,198.5013,198.3512,198.5013,2900.0
2022-06-29 13:35:00,211.68,211.99,211.68,211.99,2224.0,198.6421,198.933,198.6421,198.933,2224.0
2022-06-29 13:40:00,211.91,212.28,211.86,212.27,3204.0,198.8579,199.2051,198.811,199.1957,3204.0
2022-06-29 13:45:00,212.31,212.42,212.25,212.29,2598.0,199.2333,199.3365,199.177,199.2145,2598.0
2022-06-29 13:50:00,212.34,212.59,212.34,212.56,2780.0,199.2614,199.496,199.2614,199.4679,2780.0
2022-06-29 13:55:00,212.56,212.64,212.4,212.47,4749.0,199.4679,199.543,199.3177,199.3834,4749.0
2022-06-29 14:00:00,212.5,212.89,212.44,212.89,6990.0,199.4116,199.7776,199.3553,199.7776,6990.0
2022-06-29 14:05:00,212.86,212.9,212.59,212.66,9349.0,199.7494,199.7869,199.496,199.5617,9349.0
2022-06-29 14:10:00,212.64,212.92,212.56,212.84,3417.0,199.543,199.8057,199.4679,199.7306,3417.0
2022-06-29 14:15:00,212.87,212.98,212.82,212.82,3100.0,199.7588,199.862,199.7119,199.7119,3100.0
2022-06-29 14:20:00,212.82,212.82,212.56,212.63,3202.0,199.7119,199.7119,199.4679,199.5336,3202.0
2022-06-29 14:25:00,212.56,212.74,212.46,212.74,4623.0,199.4679,199.6368,199.374,199.6368,4623.0
2022-06-29 14:30:00,212.76,212.78,212.54,212.63,2533.0,199.6556,199.6743,199.4491,199.5336,2533.0
2022-06-29 14:35:00,212.64,212.64,212.53,212.61,4110.0,199.543,199.543,199.4397,199.5148,4110.0
2022-06-29 14:40:00,212.58,212.65,212.21,212.21,4788.0,199.4866,199.5523,199.1394,199.1394,4788.0
2022-06-29 14:45:00,212.2,212.4,212.2,212.37,4229.0,199.1301,199.3177,199.1301,199.2896,4229.0
2022-06-29 14:50:00,212.29,212.36,212.21,212.34,2884.0,199.2145,199.2802,199.1394,199.2614,2884.0
2022-06-29 14:55:00,212.35,212.5,212.29,212.35,4544.0,199.2708,199.4116,199.2145,199.2708,4544.0
2022-06-29 15:00:00,212.42,212.45,212.09,212.3,3326.0,199.3365,199.3647,199.0268,199.2239,3326.0
2022-06-29 15:05:00,212.3,212.47,212.23,212.41,3700.0,199.2239,199.3834,199.1582,199.3271,3700.0
2022-06-29 15:10:00,212.43,212.46,212.21,212.45,10277.0,199.3459,199.374,199.1394,199.3647,10277.0
2022-06-29 15:15:00,212.32,212.69,212.24,212.52,3401.0,199.2427,199.5899,199.1676,199.4303,3401.0
2022-06-29 15:20:00,212.43,212.64,212.39,212.6,3893.0,199.3459,199.543,199.3083,199.5054,3893.0
2022-06-29 15:25:00,212.55,212.84,212.52,212.8,5507.0,199.4585,199.7306,199.4303,199.6931,5507.0
2022-06-29 15:30:00,212.79,212.79,212.12,212.13,6980.0,199.6837,199.6837,199.055,199.0644,6980.0
2022-06-29 15:35:00,212.1,212.1,211.82,211.98,7967.0,199.0362,199.0362,198.7735,198.9236,7967.0
2022-06-29 15:40:00,211.91,211.96,211.74,211.88,15442.0,198.8579,198.9048,198.6984,198.8298,15442.0
2022-06-29 15:45:00,211.9,212.01,211.71,211.87,13465.0,198.8485,198.9518,198.6702,198.8204,13465.0
2022-06-29 15:50:00,212.08,212.22,211.61,211.87,28487.0,199.0174,199.1488,198.5764,198.8204,28487.0
2022-06-29 15:55:00,211.93,212.43,211.89,212.19,85293.0,198.8767,199.3459,198.8391,199.1207,85293.0
2022-06-30 09:30:00,210.33,211.48,210.0,210.7,20463.0,197.3752,198.4544,197.0656,197.7224,20463.0
2022-06-30 09:35:00,210.62,210.74,210.0,210.02,8284.0,197.6474,197.76,197.0656,197.0843,8284.0
2022-06-30 09:40:00,209.98,210.28,209.76,210.18,2615.0,197.0468,197.3283,196.8403,197.2345,2615.0
2022-06-30 09:45:00,210.05,210.86,209.94,210.76,7905.0,197.1125,197.8726,197.0093,197.7787,7905.0
2022-06-30 09:50:00,210.69,210.84,210.22,210.22,7268.0,197.7131,197.8538,197.272,197.272,7268.0
2022-06-30 09:55:00,210.14,210.41,209.82,210.26,6448.0,197.1969,197.4503,196.8966,197.3095,6448.0
2022-06-30 10:00:00,210.15,210.47,210.11,210.26,7699.0,197.2063,197.5066,197.1688,197.3095,7699.0
2022-06-30 10:05:00,210.2,211.41,210.2,211.31,12362.0,197.2532,198.3887,197.2532,198.2949,12362.0
2022-06-30 10:10:00,211.33,211.37,210.63,211.0,8013.0,198.3136,198.3512,197.6568,198.004,8013.0
2022-06-30 10:15:00,210.92,211.04,210.73,210.73,4844.0,197.9289,198.0415,197.7506,197.7506,4844.0
2022-06-30 10:20:00,210.73,210.89,210.53,210.7,6828.0,197.7506,197.9007,197.5629,197.7224,6828.0
2022-06-30 10:25:00,210.66,210.93,210.61,210.76,5400.0,197.6849,197.9383,197.638,197.7787,5400.0
2022-06-30 10:30:00,210.78,211.82,210.69,211.77,10719.0,197.7975,198.7735,197.7131,198.7265,10719.0
2022-06-30 10:35:00,211.77,211.78,211.23,211.3,11113.0,198.7265,198.7359,198.2198,198.2855,11113.0
2022-06-30 10:40:00,211.3,211.55,211.26,211.34,6051.0,198.2855,198.5201,198.2479,198.323,6051.0
2022-06-30 10:45:00,211.25,211.46,211.18,211.26,10468.0,198.2386,198.4356,198.1729,198.2479,10468.0
2022-06-30 10:50:00,211.16,211.61,211.13,211.49,7341.0,198.1541,198.5764,198.126,198.4638,7341.0
2022-06-30 10:55:00,211.49,211.51,211.3,211.34,20341.0,198.4638,198.4826,198.2855,198.323,20341.0
2022-06-30 11:00:00,211.34,211.34,210.54,210.56,10169.0,198.323,198.323,197.5723,197.5911,10169.0
2022-06-30 11:05:00,210.58,210.78,210.43,210.7,9922.0,197.6098,197.7975,197.4691,197.7224,9922.0
2022-06-30 11:10:00,210.7,210.73,210.34,210.49,6062.0,197.7224,197.7506,197.3846,197.5254,6062.0
2022-06-30 11:15:00,210.38,210.47,209.86,209.9,10594.0,197.4222,197.5066,196.9342,196.9717,10594.0
2022-06-30 11:20:00,209.88,210.29,209.88,210.29,8250.0,196.9529,197.3377,196.9529,197.3377,8250.0
2022-06-30 11:25:00,210.31,210.8,210.28,210.66,9241.0,197.3565,197.8163,197.3283,197.6849,9241.0
2022-06-30 11:30:00,210.66,210.8,210.48,210.55,7609.0,197.6849,197.8163,197.516,197.5817,7609.0
2022-06-30 11:35:00,210.56,210.58,210.21,210.22,6567.0,197.5911,197.6098,197.2626,197.272,6567.0
2022-06-30 11:40:00,210.27,210.76,210.27,210.76,5853.0,197.3189,197.7787,197.3189,197.7787,5853.0
2022-06-30 11:45:00,210.75,211.05,210.64,210.71,9558.0,197.7694,198.0509,197.6661,197.7318,9558.0
2022-06-30 11:50:00,210.56,211.06,210.56,211.06,12032.0,197.5911,198.0603,197.5911,198.0603,12032.0
2022-06-30 11:55:00,211.18,211.75,211.18,211.75,6099.0,198.1729,198.7078,198.1729,198.7078,6099.0
2022-06-30 12:00:00,211.74,211.88,211.68,211.73,5481.0,198.6984,198.8298,198.6421,198.689,5481.0
2022-06-30 12:05:00,211.76,211.76,211.14,211.15,5233.0,198.7172,198.7172,198.1353,198.1447,5233.0
2022-06-30 12:10:00,211.14,211.26,210.91,211.26,8128.0,198.1353,198.2479,197.9195,198.2479,8128.0
2022-06-30 12:15:00,211.28,211.7,211.28,211.65,4392.0,198.2667,198.6608,198.2667,198.6139,4392.0
2022-06-30 12:20:00,211.66,212.3,211.66,212.3,4296.0,198.6233,199.2239,198.6233,199.2239,4296.0
2022-06-30 12:25:00,212.3,212.84,212.3,212.53,4878.0,199.2239,199.7306,199.2239,199.4397,4878.0
2022-06-30 12:30:00,212.6,213.05,212.58,212.63,5605.0,199.5054,199.9277,199.4866,199.5336,5605.0
2022-06-30 12:35:00,212.52,212.6,212.16,212.29,3410.0,199.4303,199.5054,199.0925,199.2145,3410.0
2022-06-30 12:40:00,212.28,212.44,212.19,212.39,7214.0,199.2051,199.3553,199.1207,199.3083,7214.0
2022-06-30 12:45:00,212.46,212.53,212.24,212.24,3507.0,199.374,199.4397,199.1676,199.1676,3507.0
2022-06-30 12:50:00,212.19,212.38,212.15,212.31,3001.0,199.1207,199.299,199.0831,199.2333,3001.0
2022-06-30 12:55:00,212.37,212.46,212.29,212.46,4396.0,199.2896,199.374,199.2145,199.374,4396.0
2022-06-30 13:00:00,212.46,212.63,212.4,212.5,5981.0,199.374,199.5336,199.3177,199.4116,5981.0
2022-06-30 13:05:00,212.46,212.47,211.83,211.88,7547.0,199.374,199.3834,198.7828,198.8298,7547.0
2022-06-30 13:10:00,211.84,211.84,211.03,211.11,6975.0,198.7922,198.7922,198.0321,198.1072,6975.0
2022-06-30 13:15:00,211.04,211.33,211.03,211.28,4293.0,198.0415,198.3136,198.0321,198.2667,4293.0
2022-06-30 13:20:00,211.28,211.72,211.28,211.71,4339.0,198.2667,198.6796,198.2667,198.6702,4339.0
2022-06-30 13:25:00,211.7,211.92,211.69,211.79,5455.0,198.6608,198.8673,198.6515,198.7453,5455.0
2022-06-30 13:30:00,211.8,212.07,211.8,212.03,4072.0,198.7547,199.0081,198.7547,198.9705,4072.0
2022-06-30 13:35:00,212.06,212.1,211.88,212.08,6909.0,198.9987,199.0362,198.8298,199.0174,6909.0
2022-06-30 13:40:00,212.06,212.22,211.56,211.56,4966.0,198.9987,199.1488,198.5295,198.5295,4966.0
2022-06-30 13:45:00,211.59,212.18,211.58,212.18,6160.0,198.5576,199.1113,198.5482,199.1113,6160.0
2022-06-30 13:50:00,212.22,212.62,212.2,212.52,6521.0,199.1488,199.5242,199.1301,199.4303,6521.0
2022-06-30 13:55:00,212.47,212.56,212.25,212.46,4800.0,199.3834,199.4679,199.177,199.374,4800.0
2022-06-30 14:00:00,212.51,212.55,212.31,212.47,9130.0,199.421,199.4585,199.2333,199.3834,9130.0
2022-06-30 14:05:00,212.42,212.47,211.81,212.01,8209.0,199.3365,199.3834,198.7641,198.9518,8209.0
2022-06-30 14:10:00,212.0,212.23,211.95,212.0,2773.0,198.9424,199.1582,198.8955,198.9424,2773.0
2022-06-30 14:15:00,211.92,212.19,211.79,212.15,5660.0,198.8673,199.1207,198.7453,199.0831,5660.0
2022-06-30 14:20:00,212.14,212.18,211.58,211.61,4400.0,199.0737,199.1113,198.5482,198.5764,4400.0
2022-06-30 14:25:00,211.61,211.84,211.31,211.67,5704.0,198.5764,198.7922,198.2949,198.6327,5704.0
2022-06-30 14:30:00,211.69,211.79,211.63,211.69,3260.0,198.6515,198.7453,198.5952,198.6515,3260.0
2022-06-30 14:35:00,211.74,211.75,211.49,211.69,4600.0,198.6984,198.7078,198.4638,198.6515,4600.0
2022-06-30 14:40:00,211.6,211.6,210.83,210.91,6699.0,198.567,198.567,197.8444,197.9195,6699.0
2022-06-30 14:45:00,210.86,211.03,210.81,210.87,3915.0,197.8726,198.0321,197.8257,197.882,3915.0
2022-06-30 14:50:00,210.91,210.91,210.44,210.52,4823.0,197.9195,197.9195,197.4785,197.5535,4823.0
2022-06-30 14:55:00,210.46,210.75,210.43,210.68,5501.0,197.4972,197.7694,197.4691,197.7037,5501.0
2022-06-30 15:00:00,210.71,210.87,210.51,210.52,5822.0,197.7318,197.882,197.5441,197.5535,5822.0
2022-06-30 15:05:00,210.52,210.52,209.68,209.68,6727.0,197.5535,197.5535,196.7653,196.7653,6727.0
2022-06-30 15:10:00,209.68,209.83,209.62,209.78,6323.0,196.7653,196.906,196.709,196.8591,6323.0
2022-06-30 15:15:00,209.72,209.72,209.41,209.47,10672.0,196.8028,196.8028,196.5119,196.5682,10672.0
2022-06-30 15:20:00,209.51,209.85,209.42,209.75,9157.0,196.6057,196.9248,196.5213,196.831,9157.0
2022-06-30 15:25:00,209.83,210.56,209.83,210.56,7011.0,196.906,197.5911,196.906,197.5911,7011.0
2022-06-30 15:30:00,210.48,211.21,210.48,211.18,13087.0,197.516,198.201,197.516,198.1729,13087.0
2022-06-30 15:35:00,211.18,211.63,210.99,211.09,14890.0,198.1729,198.5952,197.9946,198.0884,14890.0
2022-06-30 15:40:00,211.02,211.05,210.18,210.36,22796.0,198.0227,198.0509,197.2345,197.4034,22796.0
2022-06-30 15:45:00,210.24,211.03,210.19,210.36,25911.0,197.2908,198.0321,197.2439,197.4034,25911.0
2022-06-30 15:50:00,210.27,210.83,209.42,209.57,82274.0,197.3189,197.8444,196.5213,196.662,82274.0
2022-06-30 15:55:00,209.52,210.21,209.18,210.04,264193.0,196.6151,197.2626,196.2961,197.1031,264193.0
2022-07-01 09:30:00,209.94,210.22,209.1,209.93,34278.0,197.0093,197.272,196.221,196.9999,34278.0
2022-07-01 09:35:00,209.74,210.45,209.74,210.44,9384.0,196.8216,197.4878,196.8216,197.4785,9384.0
2022-07-01 09:40:00,210.63,211.75,210.51,211.56,6049.0,197.6568,198.7078,197.5441,198.5295,6049.0
2022-07-01 09:45:00,211.42,212.15,211.32,211.84,9942.0,198.3981,199.0831,198.3043,198.7922,9942.0
2022-07-01 09:50:00,211.86,211.86,211.23,211.25,7591.0,198.811,198.811,198.2198,198.2386,7591.0
2022-07-01 09:55:00,211.42,211.59,210.8,210.89,12792.0,198.3981,198.5576,197.8163,197.9007,12792.0
2022-07-01 10:00:00,210.92,211.56,210.75,210.89,6488.0,197.9289,198.5295,197.7694,197.9007,6488.0
2022-07-01 10:05:00,210.94,211.07,210.2,210.38,26292.0,197.9477,198.0697,197.2532,197.4222,26292.0
2022-07-01 10:10:00,210.49,210.5,209.52,209.52,4134.0,197.5254,197.5348,196.6151,196.6151,4134.0
2022-07-01 10:15:00,209.5,209.9,209.4,209.9,6882.0,196.5964,196.9717,196.5025,196.9717,6882.0
2022-07-01 10:20:00,209.74,210.05,209.57,209.89,2594.0,196.8216,197.1125,196.662,196.9623,2594.0
2022-07-01 10:25:00,209.94,210.17,209.67,210.04,5031.0,197.0093,197.2251,196.7559,197.1031,5031.0
2022-07-01 10:30:00,209.9,210.11,209.77,209.97,4200.0,196.9717,197.1688,196.8497,197.0374,4200.0
2022-07-01 10:35:00,210.05,210.05,209.72,209.85,3773.0,197.1125,197.1125,196.8028,196.9248,3773.0
2022-07-01 10:40:00,209.74,210.08,209.73,209.77,3921.0,196.8216,197.1406,196.8122,196.8497,3921.0
2022-07-01 10:45:00,209.82,210.24,209.65,210.15,5298.0,196.8966,197.2908,196.7371,197.2063,5298.0
2022-07-01 10:50:00,210.06,210.14,209.73,210.0,2950.0,197.1219,197.1969,196.8122,197.0656,2950.0
2022-07-01 10:55:00,210.0,210.5,209.8,210.16,6766.0,197.0656,197.5348,196.8779,197.2157,6766.0
2022-07-01 11:00:00,210.08,210.09,209.7,209.7,3760.0,197.1406,197.15,196.784,196.784,3760.0
2022-07-01 11:05:00,209.87,210.48,209.87,210.29,4770.0,196.9436,197.516,196.9436,197.3377,4770.0
2022-07-01 11:10:00,210.28,210.49,210.02,210.29,2827.0,197.3283,197.5254,197.0843,197.3377,2827.0
2022-07-01 11:15:00,210.33,210.82,210.32,210.33,17809.0,197.3752,197.8351,197.3658,197.3752,17809.0
2022-07-01 11:20:00,210.35,210.5,210.15,210.33,14968.0,197.394,197.5348,197.2063,197.3752,14968.0
2022-07-01 11:25:00,210.22,210.52,210.22,210.33,7160.0,197.272,197.5535,197.272,197.3752,7160.0
2022-07-01 11:30:00,210.42,210.69,210.41,210.69,3517.0,197.4597,197.7131,197.4503,197.7131,3517.0
2022-07-01 11:35:00,210.69,210.73,210.32,210.43,7700.0,197.7131,197.7506,197.3658,197.4691,7700.0
2022-07-01 11:40:00,210.57,210.6,210.41,210.41,4852.0,197.6004,197.6286,197.4503,197.4503,4852.0
2022-07-01 11:45:00,210.36,210.42,210.19,210.22,5610.0,197.4034,197.4597,197.2439,197.272,5610.0
2022-07-01 11:50:00,210.17,210.19,209.25,209.31,11688.0,197.2251,197.2439,196.3618,196.4181,11688.0
2022-07-01 11:55:00,209.21,209.4,209.15,209.31,4233.0,196.3242,196.5025,196.2679,196.4181,4233.0
2022-07-01 12:00:00,209.31,209.47,209.31,209.41,5845.0,196.4181,196.5682,196.4181,196.5119,5845.0
2022-07-01 12:05:00,209.48,209.75,209.48,209.67,4844.0,196.5776,196.831,196.5776,196.7559,4844.0
2022-07-01 12:10:00,209.66,209.79,209.56,209.75,4127.0,196.7465,196.8685,196.6527,196.831,4127.0
2022-07-01 12:15:00,209.66,210.2,209.66,210.15,8540.0,196.7465,197.2532,196.7465,197.2063,8540.0
2022-07-01 12:20:00,210.15,210.47,210.09,210.47,4200.0,197.2063,197.5066,197.15,197.5066,4200.0
2022-07-01 12:25:00,210.51,210.51,210.13,210.18,5034.0,197.5441,197.5441,197.1875,197.2345,5034.0
2022-07-01 12:30:00,210.2,210.55,210.19,210.24,3109.0,197.2532,197.5817,197.2439,197.2908,3109.0
2022-07-01 12:35:00,210.22,210.34,210.08,210.14,3701.0,197.272,197.3846,197.1406,197.1969,3701.0
2022-07-01 12:40:00,210.22,210.26,210.0,210.14,4955.0,197.272,197.3095,197.0656,197.1969,4955.0
2022-07-01 12:45:00,210.06,210.23,210.01,210.14,3400.0,197.1219,197.2814,197.0749,197.1969,3400.0
2022-07-01 12:50:00,210.24,210.38,210.19,210.29,4268.0,197.2908,197.4222,197.2439,197.3377,4268.0
2022-07-01 12:55:00,210.22,210.22,209.62,209.7,3213.0,197.272,197.272,196.709,196.784,3213.0
2022-07-01 13:00:00,209.5,209.76,209.5,209.76,3715.0,196.5964,196.8403,196.5964,196.8403,3715.0
2022-07-01 13:05:00,209.74,209.85,209.69,209.84,3570.0,196.8216,196.9248,196.7746,196.9154,3570.0
2022-07-01 13:10:00,209.85,210.02,209.75,209.97,4854.0,196.9248,197.0843,196.831,197.0374,4854.0
2022-07-01 13:15:00,210.03,210.14,209.79,210.04,8177.0,197.0937,197.1969,196.8685,197.1031,8177.0
2022-07-01 13:20:00,210.02,210.11,209.9,210.06,3999.0,197.0843,197.1688,196.9717,197.1219,3999.0
2022-07-01 13:25:00,210.07,210.27,209.97,210.24,2581.0,197.1312,197.3189,197.0374,197.2908,2581.0
2022-07-01 13:30:00,210.32,210.55,210.32,210.48,2342.0,197.3658,197.5817,197.3658,197.516,2342.0
2022-07-01 13:35:00,210.38,210.76,210.36,210.44,9287.0,197.4222,197.7787,197.4034,197.4785,9287.0
2022-07-01 13:40:00,210.51,210.61,210.33,210.4,4302.0,197.5441,197.638,197.3752,197.4409,4302.0
2022-07-01 13:45:00,210.4,210.67,210.4,210.64,6457.0,197.4409,197.6943,197.4409,197.6661,6457.0
2022-07-01 13:50:00,210.68,210.73,210.58,210.58,12703.0,197.7037,197.7506,197.6098,197.6098,12703.0
2022-07-01 13:55:00,210.55,210.91,210.53,210.91,22108.0,197.5817,197.9195,197.5629,197.9195,22108.0
2022-07-01 14:00:00,210.9,211.02,210.69,210.76,14685.0,197.9101,198.0227,197.7131,197.7787,14685.0
2022-07-01 14:05:00,210.72,210.79,210.54,210.73,10301.0,197.7412,197.8069,197.5723,197.7506,10301.0
2022-07-01 14:10:00,210.69,210.76,210.39,210.73,4647.0,197.7131,197.7787,197.4315,197.7506,4647.0
2022-07-01 14:15:00,210.73,211.04,210.71,211.04,5826.0,197.7506,198.0415,197.7318,198.0415,5826.0
2022-07-01 14:20:00,211.02,211.34,210.96,211.31,19878.0,198.0227,198.323,197.9664,198.2949,19878.0
2022-07-01 14:25:00,211.33,211.41,210.99,211.04,11963.0,198.3136,198.3887,197.9946,198.0415,11963.0
2022-07-01 14:30:00,211.01,211.5,211.01,211.47,9649.0,198.0133,198.4732,198.0133,198.445,9649.0
2022-07-01 14:35:00,211.48,211.49,211.28,211.41,7441.0,198.4544,198.4638,198.2667,198.3887,7441.0
2022-07-01 14:40:00,211.36,211.48,211.3,211.36,7617.0,198.3418,198.4544,198.2855,198.3418,7617.0
2022-07-01 14:45:00,211.36,211.63,211.36,211.61,8519.0,198.3418,198.5952,198.3418,198.5764,8519.0
2022-07-01 14:50:00,211.67,211.72,211.34,211.34,15480.0,198.6327,198.6796,198.323,198.323,15480.0
2022-07-01 14:55:00,211.4,211.5,211.31,211.45,17229.0,198.3793,198.4732,198.2949,198.4262,17229.0
2022-07-01 15:00:00,211.48,211.51,211.14,211.21,12359.0,198.4544,198.4826,198.1353,198.201,12359.0
2022-07-01 15:05:00,211.28,211.81,211.28,211.8,8460.0,198.2667,198.7641,198.2667,198.7547,8460.0
2022-07-01 15:10:00,211.71,212.04,211.69,211.9,7997.0,198.6702,198.9799,198.6515,198.8485,7997.0
2022-07-01 15:15:00,212.02,212.25,212.01,212.21,6748.0,198.9611,199.177,198.9518,199.1394,6748.0
2022-07-01 15:20:00,212.21,212.24,211.96,212.22,6917.0,199.1394,199.1676,198.9048,199.1488,6917.0
2022-07-01 15:25:00,212.22,212.33,212.02,212.18,10851.0,199.1488,199.252,198.9611,199.1113,10851.0
2022-07-01 15:30:00,212.25,212.76,212.24,212.7,6134.0,199.177,199.6556,199.1676,199.5993,6134.0
2022-07-01 15:35:00,212.84,213.09,212.82,213.05,9164.0,199.7306,199.9652,199.7119,199.9277,9164.0
2022-07-01 15:40:00,213.02,213.4,212.99,213.27,12851.0,199.8995,200.2561,199.8714,200.1341,12851.0
2022-07-01 15:45:00,213.23,213.33,213.02,213.31,17548.0,200.0966,200.1905,199.8995,200.1717,17548.0
2022-07-01 15:50:00,213.31,213.52,212.61,213.0,33161.0,200.1717,200.3688,199.5148,199.8808,33161.0
2022-07-01 15:55:00,212.93,213.43,212.9,213.26,79991.0,199.8151,200.2843,199.7869,200.1248,79991.0
2022-07-05 09:30:00,210.15,211.44,209.54,209.97,28623.0,197.2063,198.4169,196.6339,197.0374,28623.0
2022-07-05 09:35:00,209.98,210.23,209.28,209.31,9776.0,197.0468,197.2814,196.3899,196.4181,9776.0
2022-07-05 09:40:00,209.12,209.12,207.76,207.91,7971.0,196.2398,196.2398,194.9635,195.1043,7971.0
2022-07-05 09:45:00,207.86,208.44,207.78,207.86,7339.0,195.0574,195.6016,194.9823,195.0574,7339.0
2022-07-05 09:50:00,207.8,208.16,207.33,207.57,12620.0,195.0011,195.3389,194.56,194.7852,12620.0
2022-07-05 09:55:00,207.47,207.83,207.31,207.66,8119.0,194.6914,195.0292,194.5412,194.8697,8119.0
2022-07-05 10:00:00,207.51,208.0,206.89,207.34,10794.0,194.7289,195.1887,194.1471,194.5694,10794.0
2022-07-05 10:05:00,207.23,207.68,207.15,207.24,8494.0,194.4662,194.8885,194.3911,194.4756,8494.0
2022-07-05 10:10:00,207.14,207.5,207.1,207.18,7536.0,194.3817,194.7195,194.3442,194.4192,7536.0
2022-07-05 10:15:00,207.11,207.15,206.33,206.58,17450.0,194.3536,194.3911,193.6216,193.8562,17450.0
2022-07-05 10:20:00,206.58,206.58,206.06,206.17,15294.0,193.8562,193.8562,193.3682,193.4715,15294.0
2022-07-05 10:25:00,206.18,206.36,205.86,206.0,4780.0,193.4808,193.6498,193.1805,193.3119,4780.0
2022-07-05 10:30:00,205.94,206.32,205.89,206.14,12555.0,193.2556,193.6122,193.2087,193.4433,12555.0
2022-07-05 10:35:00,206.1,206.95,205.88,206.89,9577.0,193.4058,194.2034,193.1993,194.1471,9577.0
2022-07-05 10:40:00,206.97,207.13,206.34,206.34,9975.0,194.2222,194.3723,193.631,193.631,9975.0
2022-07-05 10:45:00,206.24,206.78,206.1,206.73,9376.0,193.5371,194.0439,193.4058,193.997,9376.0
2022-07-05 10:50:00,206.69,206.9,206.57,206.76,4934.0,193.9594,194.1565,193.8468,194.0251,4934.0
2022-07-05 10:55:00,206.79,206.84,206.62,206.65,5742.0,194.0533,194.1002,193.8937,193.9219,5742.0
2022-07-05 11:00:00,206.56,206.56,205.99,206.09,9492.0,193.8374,193.8374,193.3025,193.3964,9492.0
2022-07-05 11:05:00,206.05,206.05,205.61,205.84,7734.0,193.3588,193.3588,192.9459,193.1618,7734.0
2022-07-05 11:10:00,205.96,206.32,205.87,206.24,3500.0,193.2744,193.6122,193.1899,193.5371,3500.0
2022-07-05 11:15:00,206.26,207.06,206.25,207.01,5401.0,193.5559,194.3066,193.5465,194.2597,5401.0
2022-07-05 11:20:00,207.1,207.25,206.87,207.1,3891.0,194.3442,194.4849,194.1283,194.3442,3891.0
2022-07-05 11:25:00,207.19,207.72,207.14,207.48,6733.0,194.4286,194.926,194.3817,194.7008,6733.0
2022-07-05 11:30:00,207.36,207.64,207.33,207.48,3974.0,194.5882,194.8509,194.56,194.7008,3974.0
2022-07-05 11:35:00,207.51,207.59,207.36,207.49,4447.0,194.7289,194.804,194.5882,194.7102,4447.0
2022-07-05 11:40:00,207.62,208.0,207.62,207.99,4018.0,194.8321,195.1887,194.8321,195.1794,4018.0
2022-07-05 11:45:00,207.94,208.29,207.94,208.2,2000.0,195.1324,195.4609,195.1324,195.3764,2000.0
2022-07-05 11:50:00,208.2,208.39,207.78,207.9,4304.0,195.3764,195.5547,194.9823,195.0949,4304.0
2022-07-05 11:55:00,207.94,208.2,207.87,207.92,6626.0,195.1324,195.3764,195.0667,195.1137,6626.0
2022-07-05 12:00:00,207.92,207.95,207.55,207.56,5626.0,195.1137,195.1418,194.7665,194.7758,5626.0
2022-07-05 12:05:00,207.67,208.01,207.61,207.96,3502.0,194.8791,195.1981,194.8228,195.1512,3502.0
2022-07-05 12:10:00,207.91,208.39,207.88,207.95,5765.0,195.1043,195.5547,195.0761,195.1418,5765.0
2022-07-05 12:15:00,208.03,208.2,207.81,208.11,5382.0,195.2169,195.3764,195.0104,195.292,5382.0
2022-07-05 12:20:00,208.15,208.88,208.07,208.81,5080.0,195.3295,196.0145,195.2544,195.9489,5080.0
2022-07-05 12:25:00,208.82,209.04,208.8,208.92,7600.0,195.9582,196.1647,195.9395,196.0521,7600.0
2022-07-05 12:30:00,208.9,208.95,208.72,208.79,5232.0,196.0333,196.0802,195.8644,195.9301,5232.0
2022-07-05 12:35:00,208.82,208.82,208.63,208.73,5044.0,195.9582,195.9582,195.7799,195.8738,5044.0
2022-07-05 12:40:00,208.73,208.77,208.17,208.36,9431.0,195.8738,195.9113,195.3483,195.5266,9431.0
2022-07-05 12:45:00,208.31,208.32,208.05,208.25,4007.0,195.4796,195.489,195.2357,195.4233,4007.0
2022-07-05 12:50:00,208.14,208.31,208.07,208.3,6402.0,195.3201,195.4796,195.2544,195.4703,6402.0
2022-07-05 12:55:00,208.3,208.33,208.17,208.33,5233.0,195.4703,195.4984,195.3483,195.4984,5233.0
2022-07-05 13:00:00,208.26,208.75,208.2,208.63,7029.0,195.4327,195.8925,195.3764,195.7799,7029.0
2022-07-05 13:05:00,208.57,208.59,208.3,208.53,4182.0,195.7236,195.7424,195.4703,195.6861,4182.0
2022-07-05 13:10:00,208.47,208.6,208.4,208.4,4822.0,195.6298,195.7518,195.5641,195.5641,4822.0
2022-07-05 13:15:00,208.43,208.69,208.3,208.63,6104.0,195.5923,195.8362,195.4703,195.7799,6104.0
2022-07-05 13:20:00,208.62,208.79,208.53,208.53,5613.0,195.7706,195.9301,195.6861,195.6861,5613.0
2022-07-05 13:25:00,208.57,208.57,208.34,208.44,5433.0,195.7236,195.7236,195.5078,195.6016,5433.0
2022-07-05 13:30:00,208.39,208.52,208.29,208.52,3555.0,195.5547,195.6767,195.4609,195.6767,3555.0
2022-07-05 13:35:00,208.54,209.04,208.54,209.03,6021.0,195.6955,196.1647,195.6955,196.1553,6021.0
2022-07-05 13:40:00,209.05,209.3,209.05,209.13,3619.0,196.1741,196.4087,196.1741,196.2491,3619.0
2022-07-05 13:45:00,209.11,209.15,208.79,209.02,7653.0,196.2304,196.2679,195.9301,196.1459,7653.0
2022-07-05 13:50:00,209.01,209.28,208.86,209.28,13795.0,196.1365,196.3899,195.9958,196.3899,13795.0
2022-07-05 13:55:00,209.29,209.58,209.23,209.52,5483.0,196.3993,196.6714,196.343,196.6151,5483.0
2022-07-05 14:00:00,209.56,210.13,209.47,210.13,2307.0,196.6527,197.1875,196.5682,197.1875,2307.0
2022-07-05 14:05:00,210.18,210.2,209.81,209.82,6303.0,197.2345,197.2532,196.8873,196.8966,6303.0
2022-07-05 14:10:00,209.94,210.09,209.88,210.01,2328.0,197.0093,197.15,196.9529,197.0749,2328.0
2022-07-05 14:15:00,209.95,210.27,209.79,210.27,3158.0,197.0186,197.3189,196.8685,197.3189,3158.0
2022-07-05 14:20:00,210.25,210.28,210.08,210.28,2208.0,197.3002,197.3283,197.1406,197.3283,2208.0
2022-07-05 14:25:00,210.25,210.81,210.25,210.81,3544.0,197.3002,197.8257,197.3002,197.8257,3544.0
2022-07-05 14:30:00,210.77,211.11,210.73,211.11,10410.0,197.7881,198.1072,197.7506,198.1072,10410.0
2022-07-05 14:35:00,211.14,211.54,211.02,211.54,3814.0,198.1353,198.5107,198.0227,198.5107,3814.0
2022-07-05 14:40:00,211.52,211.69,211.47,211.5,2330.0,198.4919,198.6515,198.445,198.4732,2330.0
2022-07-05 14:45:00,211.44,211.61,211.21,211.24,3774.0,198.4169,198.5764,198.201,198.2292,3774.0
2022-07-05 14:50:00,211.24,211.35,211.18,211.3,4192.0,198.2292,198.3324,198.1729,198.2855,4192.0
2022-07-05 14:55:00,211.3,211.51,211.28,211.44,5898.0,198.2855,198.4826,198.2667,198.4169,5898.0
2022-07-05 15:00:00,211.4,211.44,211.12,211.44,3044.0,198.3793,198.4169,198.1166,198.4169,3044.0
2022-07-05 15:05:00,211.46,211.9,211.43,211.9,5938.0,198.4356,198.8485,198.4075,198.8485,5938.0
2022-07-05 15:10:00,211.89,211.99,211.84,211.91,5681.0,198.8391,198.933,198.7922,198.8579,5681.0
2022-07-05 15:15:00,211.91,211.96,211.39,211.48,7005.0,198.8579,198.9048,198.3699,198.4544,7005.0
2022-07-05 15:20:00,211.54,211.89,211.52,211.74,8117.0,198.5107,198.8391,198.4919,198.6984,8117.0
2022-07-05 15:25:00,211.76,212.14,211.74,212.02,6813.0,198.7172,199.0737,198.6984,198.9611,6813.0
2022-07-05 15:30:00,212.07,212.18,211.82,212.18,6643.0,199.0081,199.1113,198.7735,199.1113,6643.0
2022-07-05 15:35:00,212.13,212.16,211.71,211.86,7074.0,199.0644,199.0925,198.6702,198.811,7074.0
2022-07-05 15:40:00,211.93,212.03,211.8,211.93,10071.0,198.8767,198.9705,198.7547,198.8767,10071.0
2022-07-05 15:45:00,211.95,212.36,211.89,212.36,12762.0,198.8955,199.2802,198.8391,199.2802,12762.0
2022-07-05 15:50:00,212.25,212.48,211.84,212.39,22201.0,199.177,199.3928,198.7922,199.3083,22201.0
2022-07-05 15:55:00,212.39,212.51,212.19,212.35,54429.0,199.3083,199.421,199.1207,199.2708,54429.0
2022-07-06 09:30:00,213.98,215.37,213.68,214.81,34292.0,200.8004,202.1048,200.5189,201.5793,34292.0
2022-07-06 09:35:00,214.81,215.64,214.58,214.92,7359.0,201.5793,202.3582,201.3635,201.6825,7359.0
2022-07-06 09:40:00,214.86,215.28,214.61,215.27,4562.0,201.6262,202.0203,201.3916,202.011,4562.0
2022-07-06 09:45:00,215.29,216.23,215.09,215.69,13050.0,202.0297,202.9118,201.842,202.4051,13050.0
2022-07-06 09:50:00,215.7,216.06,215.22,215.24,11842.0,202.4145,202.7523,201.964,201.9828,11842.0
2022-07-06 09:55:00,215.18,215.86,215.04,215.74,8344.0,201.9265,202.5646,201.7951,202.452,8344.0
2022-07-06 10:00:00,215.69,215.97,215.5,215.66,5304.0,202.4051,202.6678,202.2268,202.3769,5304.0
2022-07-06 10:05:00,215.5,216.65,215.5,216.57,5009.0,202.2268,203.306,202.2268,203.2309,5009.0
2022-07-06 10:10:00,216.62,216.64,215.28,215.47,5486.0,203.2778,203.2966,202.0203,202.1986,5486.0
2022-07-06 10:15:00,215.57,216.19,215.46,216.01,7340.0,202.2925,202.8743,202.1893,202.7054,7340.0
2022-07-06 10:20:00,216.14,216.62,216.04,216.48,5042.0,202.8274,203.2778,202.7335,203.1464,5042.0
2022-07-06 10:25:00,216.49,216.55,216.27,216.39,5237.0,203.1558,203.2121,202.9494,203.062,5237.0
2022-07-06 10:30:00,216.44,216.5,215.55,215.55,9344.0,203.1089,203.1652,202.2737,202.2737,9344.0
2022-07-06 10:35:00,215.63,215.65,215.12,215.13,5856.0,202.3488,202.3676,201.8702,201.8796,5856.0
2022-07-06 10:40:00,215.21,215.35,215.02,215.03,3752.0,201.9547,202.086,201.7764,201.7857,3752.0
2022-07-06 10:45:00,215.07,215.1,214.42,214.59,5303.0,201.8233,201.8514,201.2133,201.3728,5303.0
2022-07-06 10:50:00,214.5,214.6,214.13,214.45,6653.0,201.2884,201.3822,200.9412,201.2415,6653.0
2022-07-06 10:55:00,214.44,214.9,214.27,214.82,5963.0,201.2321,201.6638,201.0726,201.5887,5963.0
2022-07-06 11:00:00,214.82,214.82,214.08,214.15,4900.0,201.5887,201.5887,200.8943,200.9599,4900.0
2022-07-06 11:05:00,214.17,214.37,214.12,214.34,5713.0,200.9787,201.1664,200.9318,201.1382,5713.0
2022-07-06 11:10:00,214.28,214.46,213.75,214.46,16792.0,201.0819,201.2509,200.5846,201.2509,16792.0
2022-07-06 11:15:00,214.57,214.75,214.26,214.26,6074.0,201.3541,201.523,201.0632,201.0632,6074.0
2022-07-06 11:20:00,214.23,214.24,213.95,214.22,8042.0,201.035,201.0444,200.7723,201.0256,8042.0
2022-07-06 11:25:00,214.18,214.32,213.76,213.97,6465.0,200.9881,201.1195,200.594,200.791,6465.0
2022-07-06 11:30:00,213.89,213.89,213.38,213.66,5401.0,200.716,200.716,200.2374,200.5001,5401.0
2022-07-06 11:35:00,213.69,214.01,213.69,214.01,3850.0,200.5283,200.8286,200.5283,200.8286,3850.0
2022-07-06 11:40:00,214.01,214.01,213.64,213.73,5869.0,200.8286,200.8286,200.4814,200.5658,5869.0
2022-07-06 11:45:00,213.59,214.0,213.5,213.97,2857.0,200.4344,200.8192,200.35,200.791,2857.0
2022-07-06 11:50:00,214.01,214.12,213.78,213.83,4108.0,200.8286,200.9318,200.6127,200.6597,4108.0
2022-07-06 11:55:00,213.84,214.2,213.84,214.2,4251.0,200.669,201.0069,200.669,201.0069,4251.0
2022-07-06 12:00:00,214.21,214.27,213.74,213.74,2119.0,201.0163,201.0726,200.5752,200.5752,2119.0
2022-07-06 12:05:00,213.72,213.95,213.56,213.63,3204.0,200.5564,200.7723,200.4063,200.472,3204.0
2022-07-06 12:10:00,213.65,214.0,213.65,213.96,4200.0,200.4907,200.8192,200.4907,200.7816,4200.0
2022-07-06 12:15:00,214.03,214.1,213.96,214.03,3400.0,200.8473,200.913,200.7816,200.8473,3400.0
2022-07-06 12:20:00,214.13,214.21,213.97,214.03,4707.0,200.9412,201.0163,200.791,200.8473,4707.0
2022-07-06 12:25:00,214.03,214.22,213.94,214.22,2764.0,200.8473,201.0256,200.7629,201.0256,2764.0
2022-07-06 12:30:00,214.15,214.26,214.12,214.24,2949.0,200.9599,201.0632,200.9318,201.0444,2949.0
2022-07-06 12:35:00,214.23,214.4,214.12,214.18,2500.0,201.035,201.1945,200.9318,200.9881,2500.0
2022-07-06 12:40:00,214.14,214.58,214.13,214.54,3063.0,200.9506,201.3635,200.9412,201.3259,3063.0
2022-07-06 12:45:00,214.58,214.76,214.47,214.66,2350.0,201.3635,201.5324,201.2602,201.4385,2350.0
2022-07-06 12:50:00,214.61,214.66,214.42,214.66,2582.0,201.3916,201.4385,201.2133,201.4385,2582.0
2022-07-06 12:55:00,214.69,214.83,214.59,214.82,2314.0,201.4667,201.5981,201.3728,201.5887,2314.0
2022-07-06 13:00:00,214.84,215.21,214.84,215.21,3037.0,201.6074,201.9547,201.6074,201.9547,3037.0
2022-07-06 13:05:00,215.16,215.54,215.13,215.54,2750.0,201.9077,202.2643,201.8796,202.2643,2750.0
2022-07-06 13:10:00,215.43,215.58,215.36,215.54,3300.0,202.1611,202.3019,202.0954,202.2643,3300.0
2022-07-06 13:15:00,215.56,215.69,215.46,215.69,1966.0,202.2831,202.4051,202.1893,202.4051,1966.0
2022-07-06 13:20:00,215.69,215.69,215.54,215.56,2874.0,202.4051,202.4051,202.2643,202.2831,2874.0
2022-07-06 13:25:00,215.53,215.58,215.34,215.5,3637.0,202.2549,202.3019,202.0767,202.2268,3637.0
2022-07-06 13:30:00,215.52,215.92,215.49,215.91,4789.0,202.2456,202.6209,202.2174,202.6115,4789.0
2022-07-06 13:35:00,215.91,216.13,215.89,216.08,4626.0,202.6115,202.818,202.5928,202.7711,4626.0
2022-07-06 13:40:00,216.09,216.19,215.97,216.19,2744.0,202.7805,202.8743,202.6678,202.8743,2744.0
2022-07-06 13:45:00,216.16,216.41,216.09,216.4,3920.0,202.8461,203.0807,202.7805,203.0714,3920.0
2022-07-06 13:50:00,216.31,216.38,216.24,216.3,2100.0,202.9869,203.0526,202.9212,202.9775,2100.0
2022-07-06 13:55:00,216.34,216.38,216.21,216.37,2214.0,203.0151,203.0526,202.8931,203.0432,2214.0
2022-07-06 14:00:00,216.33,216.58,215.87,216.05,5823.0,203.0057,203.2403,202.574,202.7429,5823.0
2022-07-06 14:05:00,216.26,216.85,216.25,216.32,4640.0,202.94,203.4936,202.9306,202.9963,4640.0
2022-07-06 14:10:00,216.05,216.18,215.44,216.06,3601.0,202.7429,202.8649,202.1705,202.7523,3601.0
2022-07-06 14:15:00,215.98,215.99,215.7,215.7,2447.0,202.6772,202.6866,202.4145,202.4145,2447.0
2022-07-06 14:20:00,215.73,216.04,215.73,215.96,3008.0,202.4426,202.7335,202.4426,202.6585,3008.0
2022-07-06 14:25:00,215.96,216.98,215.71,216.98,6074.0,202.6585,203.6156,202.4239,203.6156,6074.0
2022-07-06 14:30:00,217.07,217.74,216.67,217.57,4727.0,203.7001,204.3288,203.3247,204.1693,4727.0
2022-07-06 14:35:00,217.68,217.82,217.42,217.49,6923.0,204.2725,204.4039,204.0285,204.0942,6923.0
2022-07-06 14:40:00,217.61,217.92,217.44,217.53,7167.0,204.2068,204.4977,204.0473,204.1318,7167.0
2022-07-06 14:45:00,217.73,217.91,217.3,217.3,7230.0,204.3194,204.4884,203.9159,203.9159,7230.0
2022-07-06 14:50:00,217.32,217.53,217.22,217.35,7310.0,203.9347,204.1318,203.8409,203.9629,7310.0
2022-07-06 14:55:00,217.37,217.74,217.37,217.65,5484.0,203.9816,204.3288,203.9816,204.2444,5484.0
2022-07-06 15:00:00,217.69,217.69,217.1,217.44,6441.0,204.2819,204.2819,203.7282,204.0473,6441.0
2022-07-06 15:05:00,217.43,217.7,217.37,217.7,5115.0,204.0379,204.2913,203.9816,204.2913,5115.0
2022-07-06 15:10:00,217.74,217.99,217.66,217.99,4827.0,204.3288,204.5634,204.2538,204.5634,4827.0
2022-07-06 15:15:00,217.93,218.2,217.84,218.14,4174.0,204.5071,204.7605,204.4227,204.7042,4174.0
2022-07-06 15:20:00,218.15,218.49,218.15,218.44,6902.0,204.7136,205.0326,204.7136,204.9857,6902.0
2022-07-06 15:25:00,218.45,218.48,218.24,218.46,5574.0,204.9951,205.0233,204.798,205.0045,5574.0
2022-07-06 15:30:00,218.45,218.67,218.28,218.66,8688.0,204.9951,205.2015,204.8356,205.1922,8688.0
2022-07-06 15:35:00,218.7,218.85,218.52,218.55,8578.0,205.2297,205.3705,205.0608,205.0889,8578.0
2022-07-06 15:40:00,218.51,218.62,218.09,218.17,10639.0,205.0514,205.1546,204.6573,204.7323,10639.0
2022-07-06 15:45:00,218.16,218.19,217.74,217.83,11804.0,204.723,204.7511,204.3288,204.4133,11804.0
2022-07-06 15:50:00,217.89,218.04,216.98,217.3,29717.0,204.4696,204.6104,203.6156,203.9159,29717.0
2022-07-06 15:55:00,217.3,217.3,217.09,217.26,45113.0,203.9159,203.9159,203.7189,203.8784,45113.0
2022-07-07 09:30:00,217.35,218.32,216.99,217.2,21660.0,203.9629,204.8731,203.625,203.8221,21660.0
2022-07-07 09:35:00,217.24,217.44,216.83,217.28,8795.0,203.8596,204.0473,203.4749,203.8972,8795.0
2022-07-07 09:40:00,217.45,217.56,216.88,217.05,6375.0,204.0567,204.1599,203.5218,203.6813,6375.0
2022-07-07 09:45:00,217.17,217.41,217.01,217.33,7434.0,203.7939,204.0192,203.6438,203.9441,7434.0
2022-07-07 09:50:00,217.27,217.35,217.04,217.16,4847.0,203.8878,203.9629,203.6719,203.7846,4847.0
2022-07-07 09:55:00,217.26,217.71,217.24,217.7,4395.0,203.8784,204.3007,203.8596,204.2913,4395.0
2022-07-07 10:00:00,217.72,217.9,217.53,217.7,3298.0,204.3101,204.479,204.1318,204.2913,3298.0
2022-07-07 10:05:00,217.53,217.6,217.05,217.06,2794.0,204.1318,204.1975,203.6813,203.6907,2794.0
2022-07-07 10:10:00,217.07,217.32,216.84,217.22,8940.0,203.7001,203.9347,203.4843,203.8409,8940.0
2022-07-07 10:15:00,217.28,217.43,216.87,216.89,4802.0,203.8972,204.0379,203.5124,203.5312,4802.0
2022-07-07 10:20:00,216.88,217.13,216.6,216.67,6470.0,203.5218,203.7564,203.259,203.3247,6470.0
2022-07-07 10:25:00,216.73,216.84,216.6,216.71,5046.0,203.381,203.4843,203.259,203.3623,5046.0
2022-07-07 10:30:00,216.84,217.19,216.78,217.12,7271.0,203.4843,203.8127,203.428,203.747,7271.0
2022-07-07 10:35:00,217.15,217.26,216.83,216.83,4035.0,203.7752,203.8784,203.4749,203.4749,4035.0
2022-07-07 10:40:00,216.88,216.97,216.56,216.69,2863.0,203.5218,203.6063,203.2215,203.3435,2863.0
2022-07-07 10:45:00,216.59,216.64,216.36,216.51,3414.0,203.2497,203.2966,203.0338,203.1746,3414.0
2022-07-07 10:50:00,216.58,217.02,216.56,216.85,10637.0,203.2403,203.6532,203.2215,203.4936,10637.0
2022-07-07 10:55:00,216.92,216.92,216.59,216.63,5577.0,203.5593,203.5593,203.2497,203.2872,5577.0
2022-07-07 11:00:00,216.53,216.78,216.52,216.73,4966.0,203.1934,203.428,203.184,203.381,4966.0
2022-07-07 11:05:00,216.74,217.26,216.73,217.18,5203.0,203.3904,203.8784,203.381,203.8033,5203.0
2022-07-07 11:10:00,217.14,217.33,216.89,216.9,4123.0,203.7658,203.9441,203.5312,203.5406,4123.0
2022-07-07 11:15:00,216.91,217.08,216.85,216.86,5132.0,203.55,203.7095,203.4936,203.503,5132.0
2022-07-07 11:20:00,216.86,216.87,216.46,216.5,2869.0,203.503,203.5124,203.1277,203.1652,2869.0
2022-07-07 11:25:00,216.51,216.74,216.16,216.16,3441.0,203.1746,203.3904,202.8461,202.8461,3441.0
2022-07-07 11:30:00,216.1,216.16,215.88,216.05,5834.0,202.7898,202.8461,202.5834,202.7429,5834.0
2022-07-07 11:35:00,215.99,216.12,215.98,215.99,4420.0,202.6866,202.8086,202.6772,202.6866,4420.0
2022-07-07 11:40:00,215.93,216.44,215.93,216.34,3700.0,202.6303,203.1089,202.6303,203.0151,3700.0
2022-07-07 11:45:00,216.36,216.59,216.21,216.59,4366.0,203.0338,203.2497,202.8931,203.2497,4366.0
2022-07-07 11:50:00,216.58,216.68,216.43,216.48,5952.0,203.2403,203.3341,203.0995,203.1464,5952.0
2022-07-07 11:55:00,216.51,216.59,216.33,216.41,2151.0,203.1746,203.2497,203.0057,203.0807,2151.0
2022-07-07 12:00:00,216.44,216.54,216.25,216.33,2701.0,203.1089,203.2027,202.9306,203.0057,2701.0
2022-07-07 12:05:00,216.32,216.36,216.2,216.23,1900.0,202.9963,203.0338,202.8837,202.9118,1900.0
2022-07-07 12:10:00,216.19,216.3,216.12,216.15,2600.0,202.8743,202.9775,202.8086,202.8368,2600.0
2022-07-07 12:15:00,216.16,216.35,216.1,216.27,5469.0,202.8461,203.0244,202.7898,202.9494,5469.0
2022-07-07 12:20:00,216.25,216.41,216.22,216.37,2273.0,202.9306,203.0807,202.9025,203.0432,2273.0
2022-07-07 12:25:00,216.37,216.49,216.34,216.46,3503.0,203.0432,203.1558,203.0151,203.1277,3503.0
2022-07-07 12:30:00,216.46,216.75,216.46,216.75,3831.0,203.1277,203.3998,203.1277,203.3998,3831.0
2022-07-07 12:35:00,216.79,216.95,216.7,216.76,6047.0,203.4373,203.5875,203.3529,203.4092,6047.0
2022-07-07 12:40:00,216.79,216.86,216.62,216.62,2502.0,203.4373,203.503,203.2778,203.2778,2502.0
2022-07-07 12:45:00,216.54,216.62,216.44,216.44,2892.0,203.2027,203.2778,203.1089,203.1089,2892.0
2022-07-07 12:50:00,216.4,216.48,216.27,216.29,4876.0,203.0714,203.1464,202.9494,202.9681,4876.0
2022-07-07 12:55:00,216.24,216.39,216.17,216.37,2606.0,202.9212,203.062,202.8555,203.0432,2606.0
2022-07-07 13:00:00,216.37,216.37,215.92,216.0,3979.0,203.0432,203.0432,202.6209,202.696,3979.0
2022-07-07 13:05:00,215.98,216.08,215.91,216.03,2956.0,202.6772,202.7711,202.6115,202.7242,2956.0
2022-07-07 13:10:00,216.04,216.06,215.74,215.75,4274.0,202.7335,202.7523,202.452,202.4614,4274.0
2022-07-07 13:15:00,215.84,216.03,215.84,215.94,2693.0,202.5459,202.7242,202.5459,202.6397,2693.0
2022-07-07 13:20:00,215.88,216.08,215.88,216.02,4644.0,202.5834,202.7711,202.5834,202.7148,4644.0
2022-07-07 13:25:00,215.97,215.97,215.79,215.8,4229.0,202.6678,202.6678,202.4989,202.5083,4229.0
2022-07-07 13:30:00,215.84,215.93,215.78,215.91,3858.0,202.5459,202.6303,202.4896,202.6115,3858.0
2022-07-07 13:35:00,215.93,216.07,215.8,216.07,15408.0,202.6303,202.7617,202.5083,202.7617,15408.0
2022-07-07 13:40:00,216.07,216.16,216.06,216.13,2969.0,202.7617,202.8461,202.7523,202.818,2969.0
2022-07-07 13:45:00,216.12,216.39,216.12,216.39,3309.0,202.8086,203.062,202.8086,203.062,3309.0
2022-07-07 13:50:00,216.4,216.51,216.32,216.49,3002.0,203.0714,203.1746,202.9963,203.1558,3002.0
2022-07-07 13:55:00,216.49,216.62,216.47,216.47,3200.0,203.1558,203.2778,203.1371,203.1371,3200.0
2022-07-07 14:00:00,216.45,216.6,216.41,216.41,4421.0,203.1183,203.259,203.0807,203.0807,4421.0
2022-07-07 14:05:00,216.4,216.51,216.39,216.39,2690.0,203.0714,203.1746,203.062,203.062,2690.0
2022-07-07 14:10:00,216.41,216.68,216.4,216.68,4681.0,203.0807,203.3341,203.0714,203.3341,4681.0
2022-07-07 14:15:00,216.64,216.64,216.54,216.63,2349.0,203.2966,203.2966,203.2027,203.2872,2349.0
2022-07-07 14:20:00,216.63,216.72,216.6,216.65,3412.0,203.2872,203.3717,203.259,203.306,3412.0
2022-07-07 14:25:00,216.69,216.94,216.69,216.94,3780.0,203.3435,203.5781,203.3435,203.5781,3780.0
2022-07-07 14:30:00,216.9,216.98,216.8,216.8,3621.0,203.5406,203.6156,203.4467,203.4467,3621.0
2022-07-07 14:35:00,216.68,216.79,216.55,216.74,4700.0,203.3341,203.4373,203.2121,203.3904,4700.0
2022-07-07 14:40:00,216.75,216.75,216.47,216.49,3431.0,203.3998,203.3998,203.1371,203.1558,3431.0
2022-07-07 14:45:00,216.46,216.63,216.45,216.62,5915.0,203.1277,203.2872,203.1183,203.2778,5915.0
2022-07-07 14:50:00,216.64,216.7,216.59,216.66,22028.0,203.2966,203.3529,203.2497,203.3153,22028.0
2022-07-07 14:55:00,216.68,216.92,216.68,216.87,2776.0,203.3341,203.5593,203.3341,203.5124,2776.0
2022-07-07 15:00:00,216.91,216.91,216.74,216.87,6705.0,203.55,203.55,203.3904,203.5124,6705.0
2022-07-07 15:05:00,216.87,217.09,216.87,216.98,5318.0,203.5124,203.7189,203.5124,203.6156,5318.0
2022-07-07 15:10:00,217.02,217.3,216.98,217.29,5837.0,203.6532,203.9159,203.6156,203.9065,5837.0
2022-07-07 15:15:00,217.32,217.6,217.27,217.51,11479.0,203.9347,204.1975,203.8878,204.113,11479.0
2022-07-07 15:20:00,217.53,217.57,217.26,217.27,11635.0,204.1318,204.1693,203.8784,203.8878,11635.0
2022-07-07 15:25:00,217.26,217.26,217.04,217.05,10690.0,203.8784,203.8784,203.6719,203.6813,10690.0
2022-07-07 15:30:00,217.01,217.22,216.98,217.04,13717.0,203.6438,203.8409,203.6156,203.6719,13717.0
2022-07-07 15:35:00,217.02,217.13,216.43,216.44,14974.0,203.6532,203.7564,203.0995,203.1089,14974.0
2022-07-07 15:40:00,216.43,216.71,216.41,216.45,20376.0,203.0995,203.3623,203.0807,203.1183,20376.0
2022-07-07 15:45:00,216.45,216.62,216.3,216.54,24427.0,203.1183,203.2778,202.9775,203.2027,24427.0
2022-07-07 15:50:00,216.57,216.82,216.19,216.43,58737.0,203.2309,203.4655,202.8743,203.0995,58737.0
2022-07-07 15:55:00,216.45,216.72,216.43,216.52,155007.0,203.1183,203.3717,203.0995,203.184,155007.0
2022-07-08 09:30:00,215.21,216.07,215.0,215.52,22390.0,201.9547,202.7617,201.7576,202.2456,22390.0
2022-07-08 09:35:00,215.57,216.26,215.41,216.24,3781.0,202.2925,202.94,202.1423,202.9212,3781.0
2022-07-08 09:40:00,216.23,216.35,215.7,215.87,5512.0,202.9118,203.0244,202.4145,202.574,5512.0
2022-07-08 09:45:00,215.95,216.04,215.47,215.47,2455.0,202.6491,202.7335,202.1986,202.1986,2455.0
2022-07-08 09:50:00,215.53,215.53,215.13,215.17,1530.0,202.2549,202.2549,201.8796,201.9171,1530.0
2022-07-08 09:55:00,215.16,215.46,215.13,215.17,2603.0,201.9077,202.1893,201.8796,201.9171,2603.0
2022-07-08 10:00:00,215.26,215.48,214.89,215.23,4630.0,202.0016,202.208,201.6544,201.9734,4630.0
2022-07-08 10:05:00,215.21,215.64,215.14,215.52,6588.0,201.9547,202.3582,201.889,202.2456,6588.0
2022-07-08 10:10:00,215.52,215.52,214.9,214.9,5254.0,202.2456,202.2456,201.6638,201.6638,5254.0
2022-07-08 10:15:00,214.88,215.0,214.71,214.81,5245.0,201.645,201.7576,201.4855,201.5793,5245.0
2022-07-08 10:20:00,214.81,215.47,214.72,215.37,3653.0,201.5793,202.1986,201.4948,202.1048,3653.0
2022-07-08 10:25:00,215.41,216.04,215.4,216.04,2425.0,202.1423,202.7335,202.133,202.7335,2425.0
2022-07-08 10:30:00,216.05,216.23,215.98,216.12,11197.0,202.7429,202.9118,202.6772,202.8086,11197.0
2022-07-08 10:35:00,216.13,216.13,215.92,216.07,6213.0,202.818,202.818,202.6209,202.7617,6213.0
2022-07-08 10:40:00,216.11,216.11,215.8,216.03,2311.0,202.7992,202.7992,202.5083,202.7242,2311.0
2022-07-08 10:45:00,216.01,216.15,215.9,215.92,3476.0,202.7054,202.8368,202.6022,202.6209,3476.0
2022-07-08 10:50:00,215.96,215.96,215.41,215.78,7182.0,202.6585,202.6585,202.1423,202.4896,7182.0
2022-07-08 10:55:00,215.79,216.04,215.79,215.97,5719.0,202.4989,202.7335,202.4989,202.6678,5719.0
2022-07-08 11:00:00,215.94,215.98,215.61,215.63,7506.0,202.6397,202.6772,202.33,202.3488,7506.0
2022-07-08 11:05:00,215.74,216.18,215.68,216.18,7851.0,202.452,202.8649,202.3957,202.8649,7851.0
2022-07-08 11:10:00,216.14,216.56,216.0,216.47,17129.0,202.8274,203.2215,202.696,203.1371,17129.0
2022-07-08 11:15:00,216.43,216.83,216.43,216.83,5346.0,203.0995,203.4749,203.0995,203.4749,5346.0
2022-07-08 11:20:00,216.82,216.92,216.42,216.42,5539.0,203.4655,203.5593,203.0901,203.0901,5539.0
2022-07-08 11:25:00,216.45,216.72,216.45,216.67,3727.0,203.1183,203.3717,203.1183,203.3247,3727.0
2022-07-08 11:30:00,216.67,216.73,216.49,216.65,6858.0,203.3247,203.381,203.1558,203.306,6858.0
2022-07-08 11:35:00,216.68,216.68,216.45,216.49,2336.0,203.3341,203.3341,203.1183,203.1558,2336.0
2022-07-08 11:40:00,216.52,216.63,216.49,216.57,3038.0,203.184,203.2872,203.1558,203.2309,3038.0
2022-07-08 11:45:00,216.58,216.58,216.15,216.15,4546.0,203.2403,203.2403,202.8368,202.8368,4546.0
2022-07-08 11:50:00,216.27,216.4,216.23,216.38,3197.0,202.9494,203.0714,202.9118,203.0526,3197.0
2022-07-08 11:55:00,216.34,216.53,216.34,216.48,3109.0,203.0151,203.1934,203.0151,203.1464,3109.0
2022-07-08 12:00:00,216.42,216.7,216.42,216.67,11444.0,203.0901,203.3529,203.0901,203.3247,11444.0
2022-07-08 12:05:00,216.6,216.75,216.42,216.42,3372.0,203.259,203.3998,203.0901,203.0901,3372.0
2022-07-08 12:10:00,216.45,216.49,216.12,216.13,2500.0,203.1183,203.1558,202.8086,202.818,2500.0
2022-07-08 12:15:00,216.23,216.34,216.14,216.34,1590.0,202.9118,203.0151,202.8274,203.0151,1590.0
2022-07-08 12:20:00,216.36,216.36,215.84,215.91,2466.0,203.0338,203.0338,202.5459,202.6115,2466.0
2022-07-08 12:25:00,215.91,215.97,215.79,215.8,2425.0,202.6115,202.6678,202.4989,202.5083,2425.0
2022-07-08 12:30:00,215.83,215.9,215.58,215.8,3152.0,202.5365,202.6022,202.3019,202.5083,3152.0
2022-07-08 12:35:00,215.82,215.82,215.34,215.34,1505.0,202.5271,202.5271,202.0767,202.0767,1505.0
2022-07-08 12:40:00,215.31,215.46,215.23,215.46,1792.0,202.0485,202.1893,201.9734,202.1893,1792.0
2022-07-08 12:45:00,215.41,215.62,215.18,215.62,2244.0,202.1423,202.3394,201.9265,202.3394,2244.0
2022-07-08 12:50:00,215.62,215.62,215.09,215.09,2200.0,202.3394,202.3394,201.842,201.842,2200.0
2022-07-08 12:55:00,215.29,215.38,215.12,215.17,1686.0,202.0297,202.1142,201.8702,201.9171,1686.0
2022-07-08 13:00:00,215.1,215.3,215.01,215.01,5553.0,201.8514,202.0391,201.767,201.767,5553.0
2022-07-08 13:05:00,215.06,215.53,215.06,215.41,4636.0,201.8139,202.2549,201.8139,202.1423,4636.0
2022-07-08 13:10:00,215.54,215.67,215.5,215.51,4403.0,202.2643,202.3863,202.2268,202.2362,4403.0
2022-07-08 13:15:00,215.56,215.63,215.4,215.53,3707.0,202.2831,202.3488,202.133,202.2549,3707.0
2022-07-08 13:20:00,215.53,215.56,215.47,215.53,2730.0,202.2549,202.2831,202.1986,202.2549,2730.0
2022-07-08 13:25:00,215.55,215.87,215.54,215.84,4221.0,202.2737,202.574,202.2643,202.5459,4221.0
2022-07-08 13:30:00,215.84,215.91,215.78,215.85,4662.0,202.5459,202.6115,202.4896,202.5552,4662.0
2022-07-08 13:35:00,215.84,215.91,215.64,215.72,9669.0,202.5459,202.6115,202.3582,202.4332,9669.0
2022-07-08 13:40:00,215.71,215.98,215.7,215.78,5825.0,202.4239,202.6772,202.4145,202.4896,5825.0
2022-07-08 13:45:00,215.77,216.37,215.68,216.37,63984.0,202.4802,203.0432,202.3957,203.0432,63984.0
2022-07-08 13:50:00,216.34,216.62,216.23,216.62,3241.0,203.0151,203.2778,202.9118,203.2778,3241.0
2022-07-08 13:55:00,216.53,216.63,216.45,216.49,5300.0,203.1934,203.2872,203.1183,203.1558,5300.0
2022-07-08 14:00:00,216.48,216.56,216.25,216.56,3979.0,203.1464,203.2215,202.9306,203.2215,3979.0
2022-07-08 14:05:00,216.54,216.79,216.5,216.71,18773.0,203.2027,203.4373,203.1652,203.3623,18773.0
2022-07-08 14:10:00,216.63,216.72,216.57,216.68,20474.0,203.2872,203.3717,203.2309,203.3341,20474.0
2022-07-08 14:15:00,216.8,216.99,216.69,216.99,2082.0,203.4467,203.625,203.3435,203.625,2082.0
2022-07-08 14:20:00,216.99,217.4,216.99,217.34,2001.0,203.625,204.0098,203.625,203.9535,2001.0
2022-07-08 14:25:00,217.29,217.53,217.28,217.53,1813.0,203.9065,204.1318,203.8972,204.1318,1813.0
2022-07-08 14:30:00,217.46,217.65,217.46,217.65,2530.0,204.0661,204.2444,204.0661,204.2444,2530.0
2022-07-08 14:35:00,217.66,217.66,217.52,217.52,4104.0,204.2538,204.2538,204.1224,204.1224,4104.0
2022-07-08 14:40:00,217.44,217.64,217.44,217.64,2174.0,204.0473,204.235,204.0473,204.235,2174.0
2022-07-08 14:45:00,217.58,217.68,217.55,217.55,3414.0,204.1787,204.2725,204.1505,204.1505,3414.0
2022-07-08 14:50:00,217.6,217.66,217.34,217.35,4549.0,204.1975,204.2538,203.9535,203.9629,4549.0
2022-07-08 14:55:00,217.3,217.44,217.23,217.37,8083.0,203.9159,204.0473,203.8502,203.9816,8083.0
2022-07-08 15:00:00,217.34,217.57,217.23,217.56,4205.0,203.9535,204.1693,203.8502,204.1599,4205.0
2022-07-08 15:05:00,217.52,217.52,217.12,217.15,3942.0,204.1224,204.1224,203.747,203.7752,3942.0
2022-07-08 15:10:00,217.09,217.48,217.09,217.32,8051.0,203.7189,204.0848,203.7189,203.9347,8051.0
2022-07-08 15:15:00,217.33,217.35,217.11,217.22,5400.0,203.9441,203.9629,203.7376,203.8409,5400.0
2022-07-08 15:20:00,217.22,217.34,217.21,217.22,4647.0,203.8409,203.9535,203.8315,203.8409,4647.0
2022-07-08 15:25:00,217.12,217.2,216.85,217.0,7208.0,203.747,203.8221,203.4936,203.6344,7208.0
2022-07-08 15:30:00,217.0,217.08,216.79,216.83,8560.0,203.6344,203.7095,203.4373,203.4749,8560.0
2022-07-08 15:35:00,216.89,217.16,216.82,216.88,11016.0,203.5312,203.7846,203.4655,203.5218,11016.0
2022-07-08 15:40:00,216.92,217.34,216.81,217.34,10283.0,203.5593,203.9535,203.4561,203.9535,10283.0
2022-07-08 15:45:00,217.23,217.37,217.07,217.19,6518.0,203.8502,203.9816,203.7001,203.8127,6518.0
2022-07-08 15:50:00,217.14,217.75,217.14,217.67,18151.0,203.7658,204.3382,203.7658,204.2631,18151.0
2022-07-08 15:55:00,217.63,217.85,217.24,217.27,49096.0,204.2256,204.4321,203.8596,203.8878,49096.0
2022-07-11 09:30:00,216.82,217.43,215.94,217.15,18469.0,203.4655,204.0379,202.6397,203.7752,18469.0
2022-07-11 09:35:00,216.99,217.16,215.01,215.16,5502.0,203.625,203.7846,201.767,201.9077,5502.0
2022-07-11 09:40:00,215.04,215.53,214.63,215.27,8500.0,201.7951,202.2549,201.4104,202.011,8500.0
2022-07-11 09:45:00,215.34,215.58,214.84,215.0,3358.0,202.0767,202.3019,201.6074,201.7576,3358.0
2022-07-11 09:50:00,215.13,215.79,215.13,215.6,6313.0,201.8796,202.4989,201.8796,202.3206,6313.0
2022-07-11 09:55:00,215.61,215.61,214.87,215.03,5766.0,202.33,202.33,201.6356,201.7857,5766.0
2022-07-11 10:00:00,214.98,215.2,214.82,215.18,1600.0,201.7388,201.9453,201.5887,201.9265,1600.0
2022-07-11 10:05:00,215.33,215.33,214.91,214.91,3785.0,202.0673,202.0673,201.6731,201.6731,3785.0
2022-07-11 10:10:00,214.95,215.25,214.83,214.83,6063.0,201.7107,201.9922,201.5981,201.5981,6063.0
2022-07-11 10:15:00,214.95,215.18,214.61,214.66,6129.0,201.7107,201.9265,201.3916,201.4385,6129.0
2022-07-11 10:20:00,214.46,214.62,214.25,214.49,4521.0,201.2509,201.401,201.0538,201.279,4521.0
2022-07-11 10:25:00,214.67,215.0,214.63,215.0,3848.0,201.4479,201.7576,201.4104,201.7576,3848.0
2022-07-11 10:30:00,215.03,215.23,214.98,215.23,3835.0,201.7857,201.9734,201.7388,201.9734,3835.0
2022-07-11 10:35:00,215.28,215.64,215.23,215.39,2995.0,202.0203,202.3582,201.9734,202.1236,2995.0
2022-07-11 10:40:00,215.36,215.64,215.36,215.41,1543.0,202.0954,202.3582,202.0954,202.1423,1543.0
2022-07-11 10:45:00,215.42,215.46,215.24,215.37,2057.0,202.1517,202.1893,201.9828,202.1048,2057.0
2022-07-11 10:50:00,215.32,215.56,215.28,215.38,3296.0,202.0579,202.2831,202.0203,202.1142,3296.0
2022-07-11 10:55:00,215.45,215.49,215.23,215.44,2020.0,202.1799,202.2174,201.9734,202.1705,2020.0
2022-07-11 11:00:00,215.48,215.69,215.48,215.6,4324.0,202.208,202.4051,202.208,202.3206,4324.0
2022-07-11 11:05:00,215.66,215.8,215.66,215.8,2014.0,202.3769,202.5083,202.3769,202.5083,2014.0
2022-07-11 11:10:00,215.82,215.87,215.67,215.75,1311.0,202.5271,202.574,202.3863,202.4614,1311.0
2022-07-11 11:15:00,215.77,215.96,215.69,215.7,5348.0,202.4802,202.6585,202.4051,202.4145,5348.0
2022-07-11 11:20:00,215.67,215.85,215.52,215.52,2057.0,202.3863,202.5552,202.2456,202.2456,2057.0
2022-07-11 11:25:00,215.53,215.82,215.51,215.78,4127.0,202.2549,202.5271,202.2362,202.4896,4127.0
2022-07-11 11:30:00,215.76,215.87,215.65,215.74,2100.0,202.4708,202.574,202.3676,202.452,2100.0
2022-07-11 11:35:00,215.69,215.74,215.41,215.74,2902.0,202.4051,202.452,202.1423,202.452,2902.0
2022-07-11 11:40:00,215.56,215.56,215.22,215.3,2115.0,202.2831,202.2831,201.964,202.0391,2115.0
2022-07-11 11:45:00,215.34,215.41,215.03,215.06,1600.0,202.0767,202.1423,201.7857,201.8139,1600.0
2022-07-11 11:50:00,215.0,215.26,214.89,215.26,2900.0,201.7576,202.0016,201.6544,202.0016,2900.0
2022-07-11 11:55:00,215.22,215.32,215.22,215.32,1000.0,201.964,202.0579,201.964,202.0579,1000.0
2022-07-11 12:00:00,215.25,215.28,215.2,215.22,1836.0,201.9922,202.0203,201.9453,201.964,1836.0
2022-07-11 12:05:00,215.22,215.31,215.13,215.31,4400.0,201.964,202.0485,201.8796,202.0485,4400.0
2022-07-11 12:10:00,215.24,215.34,215.13,215.22,3533.0,201.9828,202.0767,201.8796,201.964,3533.0
2022-07-11 12:15:00,215.16,215.42,215.15,215.33,3481.0,201.9077,202.1517,201.8984,202.0673,3481.0
2022-07-11 12:20:00,215.31,215.38,215.04,215.16,3611.0,202.0485,202.1142,201.7951,201.9077,3611.0
2022-07-11 12:25:00,215.19,215.3,215.13,215.26,2980.0,201.9359,202.0391,201.8796,202.0016,2980.0
2022-07-11 12:30:00,215.26,215.31,215.14,215.28,3772.0,202.0016,202.0485,201.889,202.0203,3772.0
2022-07-11 12:35:00,215.27,215.44,215.24,215.39,1925.0,202.011,202.1705,201.9828,202.1236,1925.0
2022-07-11 12:40:00,215.5,215.5,215.24,215.29,2000.0,202.2268,202.2268,201.9828,202.0297,2000.0
2022-07-11 12:45:00,215.32,215.34,215.11,215.11,2405.0,202.0579,202.0767,201.8608,201.8608,2405.0
2022-07-11 12:50:00,215.16,215.16,214.95,215.14,6474.0,201.9077,201.9077,201.7107,201.889,6474.0
2022-07-11 12:55:00,215.11,215.34,215.1,215.34,3106.0,201.8608,202.0767,201.8514,202.0767,3106.0
2022-07-11 13:00:00,215.33,215.75,215.22,215.54,3800.0,202.0673,202.4614,201.964,202.2643,3800.0
2022-07-11 13:05:00,215.51,215.71,215.45,215.7,3848.0,202.2362,202.4239,202.1799,202.4145,3848.0
2022-07-11 13:10:00,215.75,215.86,215.67,215.71,1405.0,202.4614,202.5646,202.3863,202.4239,1405.0
2022-07-11 13:15:00,215.75,215.79,215.68,215.79,1967.0,202.4614,202.4989,202.3957,202.4989,1967.0
2022-07-11 13:20:00,215.83,215.97,215.83,215.93,1992.0,202.5365,202.6678,202.5365,202.6303,1992.0
2022-07-11 13:25:00,215.84,215.9,215.75,215.85,1703.0,202.5459,202.6022,202.4614,202.5552,1703.0
2022-07-11 13:30:00,215.84,216.18,215.84,216.06,3435.0,202.5459,202.8649,202.5459,202.7523,3435.0
2022-07-11 13:35:00,216.15,216.32,216.11,216.27,2702.0,202.8368,202.9963,202.7992,202.9494,2702.0
2022-07-11 13:40:00,216.37,216.58,216.35,216.46,2366.0,203.0432,203.2403,203.0244,203.1277,2366.0
2022-07-11 13:45:00,216.57,216.59,216.42,216.43,4101.0,203.2309,203.2497,203.0901,203.0995,4101.0
2022-07-11 13:50:00,216.44,216.5,216.26,216.49,1319.0,203.1089,203.1652,202.94,203.1558,1319.0
2022-07-11 13:55:00,216.44,216.44,216.3,216.3,2000.0,203.1089,203.1089,202.9775,202.9775,2000.0
2022-07-11 14:00:00,216.3,216.3,215.95,216.05,1300.0,202.9775,202.9775,202.6491,202.7429,1300.0
2022-07-11 14:05:00,216.0,216.1,215.9,215.9,2293.0,202.696,202.7898,202.6022,202.6022,2293.0
2022-07-11 14:10:00,215.72,215.84,215.53,215.53,2956.0,202.4332,202.5459,202.2549,202.2549,2956.0
2022-07-11 14:15:00,215.62,215.63,215.33,215.46,2308.0,202.3394,202.3488,202.0673,202.1893,2308.0
2022-07-11 14:20:00,215.57,215.57,215.32,215.38,1709.0,202.2925,202.2925,202.0579,202.1142,1709.0
2022-07-11 14:25:00,215.5,215.5,215.36,215.39,1100.0,202.2268,202.2268,202.0954,202.1236,1100.0
2022-07-11 14:30:00,215.34,215.37,215.15,215.15,2506.0,202.0767,202.1048,201.8984,201.8984,2506.0
2022-07-11 14:35:00,215.23,215.34,215.18,215.31,3183.0,201.9734,202.0767,201.9265,202.0485,3183.0
2022-07-11 14:40:00,215.33,215.49,215.33,215.49,1241.0,202.0673,202.2174,202.0673,202.2174,1241.0
2022-07-11 14:45:00,215.49,215.57,215.34,215.34,2189.0,202.2174,202.2925,202.0767,202.0767,2189.0
2022-07-11 14:50:00,215.32,215.44,215.13,215.34,2570.0,202.0579,202.1705,201.8796,202.0767,2570.0
2022-07-11 14:55:00,215.31,215.44,215.05,215.05,4738.0,202.0485,202.1705,201.8045,201.8045,4738.0
2022-07-11 15:00:00,215.07,215.09,214.54,214.57,3972.0,201.8233,201.842,201.3259,201.3541,3972.0
2022-07-11 15:05:00,214.48,214.65,214.48,214.54,4867.0,201.2696,201.4292,201.2696,201.3259,4867.0
2022-07-11 15:10:00,214.54,214.66,214.45,214.65,2888.0,201.3259,201.4385,201.2415,201.4292,2888.0
2022-07-11 15:15:00,214.59,214.59,214.37,214.42,4042.0,201.3728,201.3728,201.1664,201.2133,4042.0
2022-07-11 15:20:00,214.42,214.55,214.31,214.55,2564.0,201.2133,201.3353,201.1101,201.3353,2564.0
2022-07-11 15:25:00,214.53,214.73,214.48,214.73,2540.0,201.3165,201.5042,201.2696,201.5042,2540.0
2022-07-11 15:30:00,214.66,214.88,214.62,214.83,2507.0,201.4385,201.645,201.401,201.5981,2507.0
2022-07-11 15:35:00,214.8,214.84,214.67,214.69,3602.0,201.5699,201.6074,201.4479,201.4667,3602.0
2022-07-11 15:40:00,214.72,214.93,214.44,214.5,11106.0,201.4948,201.6919,201.2321,201.2884,11106.0
2022-07-11 15:45:00,214.5,214.81,214.5,214.71,7230.0,201.2884,201.5793,201.2884,201.4855,7230.0
2022-07-11 15:50:00,214.64,214.82,214.49,214.68,15242.0,201.4198,201.5887,201.279,201.4573,15242.0
2022-07-11 15:55:00,214.61,215.02,214.61,214.93,40994.0,201.3916,201.7764,201.3916,201.6919,40994.0
2022-07-12 09:30:00,216.09,216.6,215.64,215.96,18537.0,202.7805,203.259,202.3582,202.6585,18537.0
2022-07-12 09:35:00,215.93,216.81,215.63,216.61,4774.0,202.6303,203.4561,202.3488,203.2684,4774.0
2022-07-12 09:40:00,216.54,216.66,216.22,216.3,4004.0,203.2027,203.3153,202.9025,202.9775,4004.0
2022-07-12 09:45:00,216.39,217.26,216.39,217.08,2982.0,203.062,203.8784,203.062,203.7095,2982.0
2022-07-12 09:50:00,216.99,217.02,216.59,216.59,4600.0,203.625,203.6532,203.2497,203.2497,4600.0
2022-07-12 09:55:00,216.42,216.81,216.42,216.61,4262.0,203.0901,203.4561,203.0901,203.2684,4262.0
2022-07-12 10:00:00,216.33,216.33,215.37,215.5,7382.0,203.0057,203.0057,202.1048,202.2268,7382.0
2022-07-12 10:05:00,215.68,215.68,215.32,215.42,4538.0,202.3957,202.3957,202.0579,202.1517,4538.0
2022-07-12 10:10:00,215.61,215.99,215.33,215.33,6927.0,202.33,202.6866,202.0673,202.0673,6927.0
2022-07-12 10:15:00,215.3,215.38,214.79,215.02,6163.0,202.0391,202.1142,201.5605,201.7764,6163.0
2022-07-12 10:20:00,215.02,215.2,214.81,215.11,7822.0,201.7764,201.9453,201.5793,201.8608,7822.0
2022-07-12 10:25:00,215.17,215.57,215.14,215.14,13138.0,201.9171,202.2925,201.889,201.889,13138.0
2022-07-12 10:30:00,215.34,215.83,215.34,215.59,4530.0,202.0767,202.5365,202.0767,202.3113,4530.0
2022-07-12 10:35:00,215.63,215.64,215.2,215.48,4050.0,202.3488,202.3582,201.9453,202.208,4050.0
2022-07-12 10:40:00,215.5,215.62,215.3,215.46,3534.0,202.2268,202.3394,202.0391,202.1893,3534.0
2022-07-12 10:45:00,215.58,215.63,215.31,215.45,2315.0,202.3019,202.3488,202.0485,202.1799,2315.0
2022-07-12 10:50:00,215.52,215.57,215.21,215.5,6144.0,202.2456,202.2925,201.9547,202.2268,6144.0
2022-07-12 10:55:00,215.53,215.66,215.37,215.37,3208.0,202.2549,202.3769,202.1048,202.1048,3208.0
2022-07-12 11:00:00,215.5,215.52,215.23,215.23,2939.0,202.2268,202.2456,201.9734,201.9734,2939.0
2022-07-12 11:05:00,215.04,215.45,214.98,215.38,7066.0,201.7951,202.1799,201.7388,202.1142,7066.0
2022-07-12 11:10:00,215.34,215.74,215.34,215.66,2709.0,202.0767,202.452,202.0767,202.3769,2709.0
2022-07-12 11:15:00,215.63,215.67,215.32,215.49,3377.0,202.3488,202.3863,202.0579,202.2174,3377.0
2022-07-12 11:20:00,215.46,215.53,215.22,215.51,4940.0,202.1893,202.2549,201.964,202.2362,4940.0
2022-07-12 11:25:00,215.47,215.47,215.24,215.37,4307.0,202.1986,202.1986,201.9828,202.1048,4307.0
2022-07-12 11:30:00,215.38,215.47,215.24,215.26,1200.0,202.1142,202.1986,201.9828,202.0016,1200.0
2022-07-12 11:35:00,215.28,215.35,214.76,214.76,3200.0,202.0203,202.086,201.5324,201.5324,3200.0
2022-07-12 11:40:00,214.73,214.73,214.54,214.58,2826.0,201.5042,201.5042,201.3259,201.3635,2826.0
2022-07-12 11:45:00,214.55,214.55,214.31,214.5,2700.0,201.3353,201.3353,201.1101,201.2884,2700.0
2022-07-12 11:50:00,214.39,214.42,214.14,214.17,10617.0,201.1852,201.2133,200.9506,200.9787,10617.0
2022-07-12 11:55:00,214.2,214.38,214.2,214.38,2250.0,201.0069,201.1758,201.0069,201.1758,2250.0
2022-07-12 12:00:00,214.43,214.44,214.24,214.36,2000.0,201.2227,201.2321,201.0444,201.157,2000.0
2022-07-12 12:05:00,214.35,214.6,214.25,214.26,2061.0,201.1476,201.3822,201.0538,201.0632,2061.0
2022-07-12 12:10:00,214.28,214.81,214.27,214.81,2300.0,201.0819,201.5793,201.0726,201.5793,2300.0
2022-07-12 12:15:00,214.76,214.86,214.71,214.84,3667.0,201.5324,201.6262,201.4855,201.6074,3667.0
2022-07-12 12:20:00,214.85,214.94,214.7,214.74,1995.0,201.6168,201.7013,201.4761,201.5136,1995.0
2022-07-12 12:25:00,214.77,214.79,214.64,214.78,2400.0,201.5418,201.5605,201.4198,201.5511,2400.0
2022-07-12 12:30:00,214.83,214.89,214.63,214.89,2602.0,201.5981,201.6544,201.4104,201.6544,2602.0
2022-07-12 12:35:00,214.79,215.08,214.79,214.99,2675.0,201.5605,201.8327,201.5605,201.7482,2675.0
2022-07-12 12:40:00,214.99,215.0,214.89,214.95,1800.0,201.7482,201.7576,201.6544,201.7107,1800.0
2022-07-12 12:45:00,214.91,215.0,214.88,214.95,3224.0,201.6731,201.7576,201.645,201.7107,3224.0
2022-07-12 12:50:00,214.94,215.03,214.88,215.02,2740.0,201.7013,201.7857,201.645,201.7764,2740.0
2022-07-12 12:55:00,215.1,215.37,215.1,215.32,2660.0,201.8514,202.1048,201.8514,202.0579,2660.0
2022-07-12 13:00:00,215.37,215.58,214.88,214.89,7808.0,202.1048,202.3019,201.645,201.6544,7808.0
2022-07-12 13:05:00,214.95,214.95,214.62,214.62,2715.0,201.7107,201.7107,201.401,201.401,2715.0
2022-07-12 13:10:00,214.48,214.57,214.42,214.53,4300.0,201.2696,201.3541,201.2133,201.3165,4300.0
2022-07-12 13:15:00,214.53,214.63,214.39,214.39,2622.0,201.3165,201.4104,201.1852,201.1852,2622.0
2022-07-12 13:20:00,214.39,214.49,214.28,214.42,3298.0,201.1852,201.279,201.0819,201.2133,3298.0
2022-07-12 13:25:00,214.39,214.57,214.35,214.56,1900.0,201.1852,201.3541,201.1476,201.3447,1900.0
2022-07-12 13:30:00,214.58,214.69,214.57,214.63,3336.0,201.3635,201.4667,201.3541,201.4104,3336.0
2022-07-12 13:35:00,214.6,214.62,214.52,214.54,2927.0,201.3822,201.401,201.3072,201.3259,2927.0
2022-07-12 13:40:00,214.52,214.64,214.44,214.53,4497.0,201.3072,201.4198,201.2321,201.3165,4497.0
2022-07-12 13:45:00,214.46,214.65,214.44,214.61,2500.0,201.2509,201.4292,201.2321,201.3916,2500.0
2022-07-12 13:50:00,214.6,214.77,214.6,214.76,2090.0,201.3822,201.5418,201.3822,201.5324,2090.0
2022-07-12 13:55:00,214.83,214.87,214.81,214.84,2442.0,201.5981,201.6356,201.5793,201.6074,2442.0
2022-07-12 14:00:00,214.85,214.85,214.59,214.59,2043.0,201.6168,201.6168,201.3728,201.3728,2043.0
2022-07-12 14:05:00,214.55,214.6,214.55,214.57,579.0,201.3353,201.3822,201.3353,201.3541,579.0
2022-07-12 14:10:00,214.62,214.73,214.62,214.73,1702.0,201.401,201.5042,201.401,201.5042,1702.0
2022-07-12 14:15:00,214.73,214.74,214.64,214.64,2637.0,201.5042,201.5136,201.4198,201.4198,2637.0
2022-07-12 14:20:00,214.62,214.62,214.53,214.56,1750.0,201.401,201.401,201.3165,201.3447,1750.0
2022-07-12 14:25:00,214.58,214.65,214.3,214.38,4325.0,201.3635,201.4292,201.1007,201.1758,4325.0
2022-07-12 14:30:00,214.38,214.38,214.07,214.21,3346.0,201.1758,201.1758,200.8849,201.0163,3346.0
2022-07-12 14:35:00,214.27,214.42,214.19,214.25,4830.0,201.0726,201.2133,200.9975,201.0538,4830.0
2022-07-12 14:40:00,214.17,214.32,214.17,214.32,2010.0,200.9787,201.1195,200.9787,201.1195,2010.0
2022-07-12 14:45:00,214.35,214.43,214.3,214.43,1628.0,201.1476,201.2227,201.1007,201.2227,1628.0
2022-07-12 14:50:00,214.36,214.4,214.19,214.21,4512.0,201.157,201.1945,200.9975,201.0163,4512.0
2022-07-12 14:55:00,214.14,214.14,213.73,213.75,19091.0,200.9506,200.9506,200.5658,200.5846,19091.0
2022-07-12 15:00:00,213.72,213.72,213.05,213.1,10153.0,200.5564,200.5564,199.9277,199.9746,10153.0
2022-07-12 15:05:00,213.12,213.16,212.68,212.68,10603.0,199.9934,200.0309,199.5805,199.5805,10603.0
2022-07-12 15:10:00,212.68,212.84,212.51,212.81,6922.0,199.5805,199.7306,199.421,199.7025,6922.0
2022-07-12 15:15:00,212.81,212.94,212.5,212.91,10552.0,199.7025,199.8245,199.4116,199.7963,10552.0
2022-07-12 15:20:00,212.87,212.89,212.16,212.16,20101.0,199.7588,199.7776,199.0925,199.0925,20101.0
2022-07-12 15:25:00,212.14,212.34,212.03,212.11,9268.0,199.0737,199.2614,198.9705,199.0456,9268.0
2022-07-12 15:30:00,212.08,212.22,211.58,211.63,22356.0,199.0174,199.1488,198.5482,198.5952,22356.0
2022-07-12 15:35:00,211.6,211.67,211.3,211.56,20010.0,198.567,198.6327,198.2855,198.5295,20010.0
2022-07-12 15:40:00,211.64,211.88,211.5,211.88,9488.0,198.6045,198.8298,198.4732,198.8298,9488.0
2022-07-12 15:45:00,211.88,212.23,211.85,211.98,11500.0,198.8298,199.1582,198.8016,198.9236,11500.0
2022-07-12 15:50:00,211.96,212.53,211.88,212.32,24074.0,198.9048,199.4397,198.8298,199.2427,24074.0
2022-07-12 15:55:00,212.39,212.48,212.15,212.29,56542.0,199.3083,199.3928,199.0831,199.2145,56542.0
2022-07-13 09:30:00,208.85,210.4,208.1,210.31,23597.0,195.9864,197.4409,195.2826,197.3565,23597.0
2022-07-13 09:35:00,210.51,211.16,209.93,211.16,4880.0,197.5441,198.1541,196.9999,198.1541,4880.0
2022-07-13 09:40:00,211.06,211.06,209.42,209.42,5107.0,198.0603,198.0603,196.5213,196.5213,5107.0
2022-07-13 09:45:00,209.5,210.24,208.92,210.21,2320.0,196.5964,197.2908,196.0521,197.2626,2320.0
2022-07-13 09:50:00,210.21,210.69,209.99,210.5,5037.0,197.2626,197.7131,197.0562,197.5348,5037.0
2022-07-13 09:55:00,210.46,210.59,210.28,210.56,9288.0,197.4972,197.6192,197.3283,197.5911,9288.0
2022-07-13 10:00:00,210.6,210.72,209.68,210.52,9406.0,197.6286,197.7412,196.7653,197.5535,9406.0
2022-07-13 10:05:00,210.39,210.49,209.94,210.21,8552.0,197.4315,197.5254,197.0093,197.2626,8552.0
2022-07-13 10:10:00,210.21,210.5,210.1,210.44,4182.0,197.2626,197.5348,197.1594,197.4785,4182.0
2022-07-13 10:15:00,210.5,210.86,210.29,210.29,5364.0,197.5348,197.8726,197.3377,197.3377,5364.0
2022-07-13 10:20:00,210.17,210.34,209.89,209.99,5031.0,197.2251,197.3846,196.9623,197.0562,5031.0
2022-07-13 10:25:00,209.92,210.46,209.79,210.39,2700.0,196.9905,197.4972,196.8685,197.4315,2700.0
2022-07-13 10:30:00,210.38,211.31,210.25,210.96,4902.0,197.4222,198.2949,197.3002,197.9664,4902.0
2022-07-13 10:35:00,211.2,211.31,210.87,211.2,3970.0,198.1916,198.2949,197.882,198.1916,3970.0
2022-07-13 10:40:00,211.27,212.17,211.27,212.12,10991.0,198.2573,199.1019,198.2573,199.055,10991.0
2022-07-13 10:45:00,212.12,212.44,211.95,212.02,7211.0,199.055,199.3553,198.8955,198.9611,7211.0
2022-07-13 10:50:00,211.92,212.37,211.63,211.7,5529.0,198.8673,199.2896,198.5952,198.6608,5529.0
2022-07-13 10:55:00,211.72,212.12,211.71,211.81,2700.0,198.6796,199.055,198.6702,198.7641,2700.0
2022-07-13 11:00:00,211.77,211.99,211.67,211.9,3460.0,198.7265,198.933,198.6327,198.8485,3460.0
2022-07-13 11:05:00,211.87,212.3,211.87,212.18,6675.0,198.8204,199.2239,198.8204,199.1113,6675.0
2022-07-13 11:10:00,212.0,212.19,211.92,212.05,4377.0,198.9424,199.1207,198.8673,198.9893,4377.0
2022-07-13 11:15:00,212.06,212.19,211.87,211.96,3218.0,198.9987,199.1207,198.8204,198.9048,3218.0
2022-07-13 11:20:00,212.0,212.07,211.88,211.94,3800.0,198.9424,199.0081,198.8298,198.8861,3800.0
2022-07-13 11:25:00,211.81,211.82,211.3,211.43,4071.0,198.7641,198.7735,198.2855,198.4075,4071.0
2022-07-13 11:30:00,211.41,212.04,211.41,211.96,5326.0,198.3887,198.9799,198.3887,198.9048,5326.0
2022-07-13 11:35:00,211.86,211.89,211.78,211.78,1704.0,198.811,198.8391,198.7359,198.7359,1704.0
2022-07-13 11:40:00,211.82,211.94,211.5,211.5,3207.0,198.7735,198.8861,198.4732,198.4732,3207.0
2022-07-13 11:45:00,211.47,211.57,211.29,211.54,3873.0,198.445,198.5389,198.2761,198.5107,3873.0
2022-07-13 11:50:00,211.53,211.91,211.5,211.73,3484.0,198.5013,198.8579,198.4732,198.689,3484.0
2022-07-13 11:55:00,211.75,211.83,211.68,211.7,1500.0,198.7078,198.7828,198.6421,198.6608,1500.0
2022-07-13 12:00:00,211.77,211.94,211.64,211.94,2026.0,198.7265,198.8861,198.6045,198.8861,2026.0
2022-07-13 12:05:00,211.81,212.15,211.81,212.15,1882.0,198.7641,199.0831,198.7641,199.0831,1882.0
2022-07-13 12:10:00,211.92,212.04,211.7,211.71,2055.0,198.8673,198.9799,198.6608,198.6702,2055.0
2022-07-13 12:15:00,211.65,211.78,211.61,211.67,1100.0,198.6139,198.7359,198.5764,198.6327,1100.0
2022-07-13 12:20:00,211.88,211.98,211.8,211.87,1400.0,198.8298,198.9236,198.7547,198.8204,1400.0
2022-07-13 12:25:00,212.14,212.33,211.99,212.28,3161.0,199.0737,199.252,198.933,199.2051,3161.0
2022-07-13 12:30:00,212.29,212.44,212.16,212.22,6594.0,199.2145,199.3553,199.0925,199.1488,6594.0
2022-07-13 12:35:00,212.19,212.39,212.09,212.38,4691.0,199.1207,199.3083,199.0268,199.299,4691.0
2022-07-13 12:40:00,212.31,212.31,212.07,212.15,2200.0,199.2333,199.2333,199.0081,199.0831,2200.0
2022-07-13 12:45:00,212.2,212.25,211.97,212.15,20060.0,199.1301,199.177,198.9142,199.0831,20060.0
2022-07-13 12:50:00,212.1,212.24,211.97,212.19,5027.0,199.0362,199.1676,198.9142,199.1207,5027.0
2022-07-13 12:55:00,212.23,212.54,212.22,212.47,1814.0,199.1582,199.4491,199.1488,199.3834,1814.0
2022-07-13 13:00:00,212.47,212.99,212.33,212.9,4112.0,199.3834,199.8714,199.252,199.7869,4112.0
2022-07-13 13:05:00,213.04,213.04,212.6,212.84,1700.0,199.9183,199.9183,199.5054,199.7306,1700.0
2022-07-13 13:10:00,212.73,212.97,212.73,212.92,900.0,199.6274,199.8526,199.6274,199.8057,900.0
2022-07-13 13:15:00,212.92,212.92,212.22,212.26,3743.0,199.8057,199.8057,199.1488,199.1864,3743.0
2022-07-13 13:20:00,212.29,212.33,212.07,212.33,1263.0,199.2145,199.252,199.0081,199.252,1263.0
2022-07-13 13:25:00,212.48,212.48,212.28,212.47,2144.0,199.3928,199.3928,199.2051,199.3834,2144.0
2022-07-13 13:30:00,212.46,212.46,212.17,212.28,1542.0,199.374,199.374,199.1019,199.2051,1542.0
2022-07-13 13:35:00,212.34,212.37,212.16,212.16,4423.0,199.2614,199.2896,199.0925,199.0925,4423.0
2022-07-13 13:40:00,212.15,212.35,212.11,212.32,3448.0,199.0831,199.2708,199.0456,199.2427,3448.0
2022-07-13 13:45:00,212.31,212.51,212.23,212.51,1833.0,199.2333,199.421,199.1582,199.421,1833.0
2022-07-13 13:50:00,212.56,212.58,212.36,212.36,2299.0,199.4679,199.4866,199.2802,199.2802,2299.0
2022-07-13 13:55:00,212.21,212.36,212.2,212.36,1163.0,199.1394,199.2802,199.1301,199.2802,1163.0
2022-07-13 14:00:00,212.36,212.36,211.28,211.28,6719.0,199.2802,199.2802,198.2667,198.2667,6719.0
2022-07-13 14:05:00,211.31,211.71,211.31,211.71,6803.0,198.2949,198.6702,198.2949,198.6702,6803.0
2022-07-13 14:10:00,211.64,212.0,211.59,211.99,4628.0,198.6045,198.9424,198.5576,198.933,4628.0
2022-07-13 14:15:00,212.02,212.12,211.87,212.09,11888.0,198.9611,199.055,198.8204,199.0268,11888.0
2022-07-13 14:20:00,212.01,212.17,211.77,212.17,4886.0,198.9518,199.1019,198.7265,199.1019,4886.0
2022-07-13 14:25:00,212.15,212.18,211.8,212.13,9578.0,199.0831,199.1113,198.7547,199.0644,9578.0
2022-07-13 14:30:00,212.26,212.44,212.15,212.4,6293.0,199.1864,199.3553,199.0831,199.3177,6293.0
2022-07-13 14:35:00,212.46,212.47,212.23,212.4,2808.0,199.374,199.3834,199.1582,199.3177,2808.0
2022-07-13 14:40:00,212.4,212.5,212.09,212.09,4535.0,199.3177,199.4116,199.0268,199.0268,4535.0
2022-07-13 14:45:00,212.12,212.36,212.04,212.04,4700.0,199.055,199.2802,198.9799,198.9799,4700.0
2022-07-13 14:50:00,212.1,212.32,211.89,211.89,3900.0,199.0362,199.2427,198.8391,198.8391,3900.0
2022-07-13 14:55:00,211.93,212.27,211.66,212.24,5188.0,198.8767,199.1957,198.6233,199.1676,5188.0
2022-07-13 15:00:00,212.27,212.32,211.81,211.95,4743.0,199.1957,199.2427,198.7641,198.8955,4743.0
2022-07-13 15:05:00,211.96,211.96,211.44,211.56,6285.0,198.9048,198.9048,198.4169,198.5295,6285.0
2022-07-13 15:10:00,211.5,211.74,211.44,211.69,5092.0,198.4732,198.6984,198.4169,198.6515,5092.0
2022-07-13 15:15:00,211.66,211.78,211.52,211.6,6600.0,198.6233,198.7359,198.4919,198.567,6600.0
2022-07-13 15:20:00,211.64,211.78,211.42,211.54,6846.0,198.6045,198.7359,198.3981,198.5107,6846.0
2022-07-13 15:25:00,211.51,211.61,211.47,211.51,6128.0,198.4826,198.5764,198.445,198.4826,6128.0
2022-07-13 15:30:00,211.54,211.56,211.2,211.34,4618.0,198.5107,198.5295,198.1916,198.323,4618.0
2022-07-13 15:35:00,211.33,211.73,211.28,211.71,4765.0,198.3136,198.689,198.2667,198.6702,4765.0
2022-07-13 15:40:00,211.69,211.71,211.37,211.4,7636.0,198.6515,198.6702,198.3512,198.3793,7636.0
2022-07-13 15:45:00,211.4,211.42,211.23,211.32,6254.0,198.3793,198.3981,198.2198,198.3043,6254.0
2022-07-13 15:50:00,211.29,211.48,211.05,211.44,18644.0,198.2761,198.4544,198.0509,198.4169,18644.0
2022-07-13 15:55:00,211.35,211.78,211.02,211.02,61785.0,198.3324,198.7359,198.0227,198.0227,61785.0
2022-07-14 09:30:00,208.76,208.89,207.86,208.23,18361.0,195.9019,196.0239,195.0574,195.4046,18361.0
2022-07-14 09:35:00,208.26,208.26,207.33,207.65,7364.0,195.4327,195.4327,194.56,194.8603,7364.0
2022-07-14 09:40:00,207.65,207.65,207.18,207.5,2300.0,194.8603,194.8603,194.4192,194.7195,2300.0
2022-07-14 09:45:00,207.53,207.86,207.53,207.76,4142.0,194.7477,195.0574,194.7477,194.9635,4142.0
2022-07-14 09:50:00,207.73,208.13,207.7,207.79,4534.0,194.9354,195.3107,194.9072,194.9917,4534.0
2022-07-14 09:55:00,207.72,207.95,207.49,207.5,4454.0,194.926,195.1418,194.7102,194.7195,4454.0
2022-07-14 10:00:00,207.41,207.49,206.86,207.08,3970.0,194.6351,194.7102,194.119,194.3254,3970.0
2022-07-14 10:05:00,207.04,207.5,207.01,207.44,3256.0,194.2879,194.7195,194.2597,194.6632,3256.0
2022-07-14 10:10:00,207.44,207.53,207.22,207.47,5926.0,194.6632,194.7477,194.4568,194.6914,5926.0
2022-07-14 10:15:00,207.46,207.52,207.17,207.17,3643.0,194.682,194.7383,194.4099,194.4099,3643.0
2022-07-14 10:20:00,207.36,207.67,207.36,207.55,9040.0,194.5882,194.8791,194.5882,194.7665,9040.0
2022-07-14 10:25:00,207.52,207.62,207.19,207.29,3437.0,194.7383,194.8321,194.4286,194.5225,3437.0
2022-07-14 10:30:00,207.19,207.59,207.07,207.19,2990.0,194.4286,194.804,194.316,194.4286,2990.0
2022-07-14 10:35:00,207.27,207.27,207.02,207.26,2042.0,194.5037,194.5037,194.2691,194.4943,2042.0
2022-07-14 10:40:00,207.41,207.64,207.36,207.53,2532.0,194.6351,194.8509,194.5882,194.7477,2532.0
2022-07-14 10:45:00,207.4,207.61,207.21,207.53,5185.0,194.6257,194.8228,194.4474,194.7477,5185.0
2022-07-14 10:50:00,207.61,207.78,207.38,207.7,2868.0,194.8228,194.9823,194.6069,194.9072,2868.0
2022-07-14 10:55:00,207.71,207.71,207.0,207.1,3794.0,194.9166,194.9166,194.2503,194.3442,3794.0
2022-07-14 11:00:00,207.36,207.69,207.2,207.44,3488.0,194.5882,194.8978,194.438,194.6632,3488.0
2022-07-14 11:05:00,207.31,208.04,207.24,207.94,4208.0,194.5412,195.2263,194.4756,195.1324,4208.0
2022-07-14 11:10:00,207.98,208.19,207.94,208.05,4073.0,195.17,195.367,195.1324,195.2357,4073.0
2022-07-14 11:15:00,208.14,208.26,207.86,208.26,3463.0,195.3201,195.4327,195.0574,195.4327,3463.0
2022-07-14 11:20:00,208.34,208.53,208.19,208.21,5221.0,195.5078,195.6861,195.367,195.3858,5221.0
2022-07-14 11:25:00,208.24,208.53,208.19,208.46,4038.0,195.414,195.6861,195.367,195.6204,4038.0
2022-07-14 11:30:00,208.5,208.73,208.37,208.65,3200.0,195.6579,195.8738,195.536,195.7987,3200.0
2022-07-14 11:35:00,208.63,208.95,208.57,208.66,2151.0,195.7799,196.0802,195.7236,195.8081,2151.0
2022-07-14 11:40:00,208.72,209.58,208.69,209.41,6729.0,195.8644,196.6714,195.8362,196.5119,6729.0
2022-07-14 11:45:00,209.43,209.49,209.17,209.29,1656.0,196.5307,196.587,196.2867,196.3993,1656.0
2022-07-14 11:50:00,209.1,209.4,209.1,209.18,4323.0,196.221,196.5025,196.221,196.2961,4323.0
2022-07-14 11:55:00,209.18,209.52,209.1,209.39,2414.0,196.2961,196.6151,196.221,196.4931,2414.0
2022-07-14 12:00:00,209.31,209.33,209.26,209.33,800.0,196.4181,196.4368,196.3711,196.4368,800.0
2022-07-14 12:05:00,209.33,209.33,208.98,209.02,1465.0,196.4368,196.4368,196.1084,196.1459,1465.0
2022-07-14 12:10:00,209.11,209.34,209.07,209.34,1444.0,196.2304,196.4462,196.1928,196.4462,1444.0
2022-07-14 12:15:00,209.45,209.6,209.23,209.43,2763.0,196.5494,196.6902,196.343,196.5307,2763.0
2022-07-14 12:20:00,209.51,209.63,209.34,209.36,3821.0,196.6057,196.7183,196.4462,196.465,3821.0
2022-07-14 12:25:00,209.35,209.4,208.96,208.96,2551.0,196.4556,196.5025,196.0896,196.0896,2551.0
2022-07-14 12:30:00,209.03,209.18,208.99,209.05,2012.0,196.1553,196.2961,196.1178,196.1741,2012.0
2022-07-14 12:35:00,208.95,208.96,208.77,208.88,1520.0,196.0802,196.0896,195.9113,196.0145,1520.0
2022-07-14 12:40:00,208.86,208.86,208.59,208.81,1700.0,195.9958,195.9958,195.7424,195.9489,1700.0
2022-07-14 12:45:00,208.68,208.86,208.4,208.4,2028.0,195.8269,195.9958,195.5641,195.5641,2028.0
2022-07-14 12:50:00,208.44,208.78,208.44,208.72,1524.0,195.6016,195.9207,195.6016,195.8644,1524.0
2022-07-14 12:55:00,208.79,208.91,208.64,208.91,1378.0,195.9301,196.0427,195.7893,196.0427,1378.0
2022-07-14 13:00:00,208.91,208.91,208.7,208.77,1322.0,196.0427,196.0427,195.8456,195.9113,1322.0
2022-07-14 13:05:00,208.7,208.97,208.63,208.89,1586.0,195.8456,196.099,195.7799,196.0239,1586.0
2022-07-14 13:10:00,208.95,208.95,208.75,208.88,1030.0,196.0802,196.0802,195.8925,196.0145,1030.0
2022-07-14 13:15:00,209.0,209.45,208.87,209.25,3859.0,196.1271,196.5494,196.0052,196.3618,3859.0
2022-07-14 13:20:00,209.5,209.5,209.32,209.32,600.0,196.5964,196.5964,196.4274,196.4274,600.0
2022-07-14 13:25:00,209.38,209.53,209.38,209.45,3112.0,196.4837,196.6245,196.4837,196.5494,3112.0
2022-07-14 13:30:00,209.46,209.46,209.08,209.09,2077.0,196.5588,196.5588,196.2022,196.2116,2077.0
2022-07-14 13:35:00,209.14,209.42,209.14,209.37,1757.0,196.2585,196.5213,196.2585,196.4744,1757.0
2022-07-14 13:40:00,209.36,209.66,209.36,209.5,3078.0,196.465,196.7465,196.465,196.5964,3078.0
2022-07-14 13:45:00,209.54,209.63,209.53,209.56,1500.0,196.6339,196.7183,196.6245,196.6527,1500.0
2022-07-14 13:50:00,209.7,209.72,209.42,209.63,2580.0,196.784,196.8028,196.5213,196.7183,2580.0
2022-07-14 13:55:00,209.65,209.81,209.62,209.69,1825.0,196.7371,196.8873,196.709,196.7746,1825.0
2022-07-14 14:00:00,209.69,210.03,209.68,210.02,2185.0,196.7746,197.0937,196.7653,197.0843,2185.0
2022-07-14 14:05:00,209.93,210.22,209.89,210.11,2228.0,196.9999,197.272,196.9623,197.1688,2228.0
2022-07-14 14:10:00,210.04,210.18,209.93,210.18,1764.0,197.1031,197.2345,196.9999,197.2345,1764.0
2022-07-14 14:15:00,210.15,210.71,210.15,210.63,4472.0,197.2063,197.7318,197.2063,197.6568,4472.0
2022-07-14 14:20:00,210.73,211.21,210.72,211.12,6851.0,197.7506,198.201,197.7412,198.1166,6851.0
2022-07-14 14:25:00,211.23,211.23,210.9,211.12,3321.0,198.2198,198.2198,197.9101,198.1166,3321.0
2022-07-14 14:30:00,211.18,211.29,211.08,211.21,2812.0,198.1729,198.2761,198.079,198.201,2812.0
2022-07-14 14:35:00,211.18,211.41,211.18,211.41,1431.0,198.1729,198.3887,198.1729,198.3887,1431.0
2022-07-14 14:40:00,211.35,211.36,210.9,210.92,5792.0,198.3324,198.3418,197.9101,197.9289,5792.0
2022-07-14 14:45:00,210.91,211.03,210.78,211.0,1988.0,197.9195,198.0321,197.7975,198.004,1988.0
2022-07-14 14:50:00,211.02,211.09,210.94,210.99,2376.0,198.0227,198.0884,197.9477,197.9946,2376.0
2022-07-14 14:55:00,211.01,211.36,211.01,211.23,3276.0,198.0133,198.3418,198.0133,198.2198,3276.0
2022-07-14 15:00:00,211.23,211.42,211.18,211.24,3513.0,198.2198,198.3981,198.1729,198.2292,3513.0
2022-07-14 15:05:00,211.21,211.23,210.97,211.14,3648.0,198.201,198.2198,197.9758,198.1353,3648.0
2022-07-14 15:10:00,211.1,211.46,211.05,211.45,3148.0,198.0978,198.4356,198.0509,198.4262,3148.0
2022-07-14 15:15:00,211.44,211.44,211.13,211.31,4253.0,198.4169,198.4169,198.126,198.2949,4253.0
2022-07-14 15:20:00,211.37,211.73,211.36,211.68,5440.0,198.3512,198.689,198.3418,198.6421,5440.0
2022-07-14 15:25:00,211.74,211.75,211.58,211.75,4354.0,198.6984,198.7078,198.5482,198.7078,4354.0
2022-07-14 15:30:00,211.74,211.79,211.46,211.5,4636.0,198.6984,198.7453,198.4356,198.4732,4636.0
2022-07-14 15:35:00,211.49,211.49,211.06,211.14,4879.0,198.4638,198.4638,198.0603,198.1353,4879.0
2022-07-14 15:40:00,211.09,211.3,211.05,211.2,6685.0,198.0884,198.2855,198.0509,198.1916,6685.0
2022-07-14 15:45:00,211.24,211.33,210.99,211.18,8236.0,198.2292,198.3136,197.9946,198.1729,8236.0
2022-07-14 15:50:00,211.6,211.65,211.22,211.38,14313.0,198.567,198.6139,198.2104,198.3606,14313.0
2022-07-14 15:55:00,211.4,211.54,211.05,211.31,40570.0,198.3793,198.5107,198.0509,198.2949,40570.0
2022-07-15 09:30:00,213.34,215.03,212.98,214.79,88467.0,200.1998,201.7857,199.862,201.5605,88467.0
2022-07-15 09:35:00,214.71,214.88,213.1,213.19,3610.0,201.4855,201.645,199.9746,200.0591,3610.0
2022-07-15 09:40:00,213.26,213.74,213.0,213.19,3063.0,200.1248,200.5752,199.8808,200.0591,3063.0
2022-07-15 09:45:00,213.23,213.7,213.0,213.55,1818.0,200.0966,200.5377,199.8808,200.3969,1818.0
2022-07-15 09:50:00,213.29,213.47,213.27,213.29,1620.0,200.1529,200.3218,200.1341,200.1529,1620.0
2022-07-15 09:55:00,213.5,214.31,213.33,213.48,4300.0,200.35,201.1101,200.1905,200.3312,4300.0
2022-07-15 10:00:00,213.71,215.01,213.71,214.66,4202.0,200.547,201.767,200.547,201.4385,4202.0
2022-07-15 10:05:00,214.48,214.49,213.87,214.11,1804.0,201.2696,201.279,200.6972,200.9224,1804.0
2022-07-15 10:10:00,214.11,214.17,213.86,213.92,7146.0,200.9224,200.9787,200.6878,200.7441,7146.0
2022-07-15 10:15:00,213.81,213.95,213.58,213.81,1380.0,200.6409,200.7723,200.4251,200.6409,1380.0
2022-07-15 10:20:00,213.84,214.05,213.51,214.05,2901.0,200.669,200.8661,200.3594,200.8661,2901.0
2022-07-15 10:25:00,214.05,214.38,213.73,214.38,4357.0,200.8661,201.1758,200.5658,201.1758,4357.0
2022-07-15 10:30:00,214.39,214.42,214.23,214.33,2200.0,201.1852,201.2133,201.035,201.1289,2200.0
2022-07-15 10:35:00,214.25,214.26,213.98,214.0,2992.0,201.0538,201.0632,200.8004,200.8192,2992.0
2022-07-15 10:40:00,213.89,214.09,213.73,213.74,1798.0,200.716,200.9036,200.5658,200.5752,1798.0
2022-07-15 10:45:00,213.68,213.68,213.47,213.48,1991.0,200.5189,200.5189,200.3218,200.3312,1991.0
2022-07-15 10:50:00,213.52,213.74,213.43,213.6,2575.0,200.3688,200.5752,200.2843,200.4438,2575.0
2022-07-15 10:55:00,213.59,213.97,213.58,213.89,1687.0,200.4344,200.791,200.4251,200.716,1687.0
2022-07-15 11:00:00,213.85,213.94,213.77,213.8,2215.0,200.6784,200.7629,200.6034,200.6315,2215.0
2022-07-15 11:05:00,213.85,214.11,213.66,214.11,3198.0,200.6784,200.9224,200.5001,200.9224,3198.0
2022-07-15 11:10:00,214.05,214.09,213.68,213.79,2282.0,200.8661,200.9036,200.5189,200.6221,2282.0
2022-07-15 11:15:00,213.81,214.05,213.78,213.89,2983.0,200.6409,200.8661,200.6127,200.716,2983.0
2022-07-15 11:20:00,213.92,214.05,213.85,213.99,3425.0,200.7441,200.8661,200.6784,200.8098,3425.0
2022-07-15 11:25:00,213.9,213.98,213.72,213.79,4672.0,200.7253,200.8004,200.5564,200.6221,4672.0
2022-07-15 11:30:00,213.68,213.68,213.32,213.49,4071.0,200.5189,200.5189,200.1811,200.3406,4071.0
2022-07-15 11:35:00,213.49,214.1,213.47,214.07,3506.0,200.3406,200.913,200.3218,200.8849,3506.0
2022-07-15 11:40:00,214.0,214.22,213.85,214.19,4166.0,200.8192,201.0256,200.6784,200.9975,4166.0
2022-07-15 11:45:00,213.97,214.24,213.97,214.12,2689.0,200.791,201.0444,200.791,200.9318,2689.0
2022-07-15 11:50:00,214.03,214.17,213.97,214.01,2500.0,200.8473,200.9787,200.791,200.8286,2500.0
2022-07-15 11:55:00,214.0,214.05,213.65,213.81,3928.0,200.8192,200.8661,200.4907,200.6409,3928.0
2022-07-15 12:00:00,213.74,214.06,213.71,213.94,3326.0,200.5752,200.8755,200.547,200.7629,3326.0
2022-07-15 12:05:00,213.94,214.01,213.75,213.75,1211.0,200.7629,200.8286,200.5846,200.5846,1211.0
2022-07-15 12:10:00,213.75,213.81,213.54,213.66,1914.0,200.5846,200.6409,200.3875,200.5001,1914.0
2022-07-15 12:15:00,213.66,213.78,213.53,213.78,1420.0,200.5001,200.6127,200.3781,200.6127,1420.0
2022-07-15 12:20:00,213.88,213.94,213.71,213.87,2283.0,200.7066,200.7629,200.547,200.6972,2283.0
2022-07-15 12:25:00,213.83,214.08,213.78,213.88,2113.0,200.6597,200.8943,200.6127,200.7066,2113.0
2022-07-15 12:30:00,213.91,213.95,213.64,213.66,3161.0,200.7347,200.7723,200.4814,200.5001,3161.0
2022-07-15 12:35:00,213.7,213.77,213.65,213.77,2108.0,200.5377,200.6034,200.4907,200.6034,2108.0
2022-07-15 12:40:00,213.64,213.91,213.63,213.88,1652.0,200.4814,200.7347,200.472,200.7066,1652.0
2022-07-15 12:45:00,213.88,213.88,213.78,213.82,629.0,200.7066,200.7066,200.6127,200.6503,629.0
2022-07-15 12:50:00,213.93,213.95,213.49,213.62,2517.0,200.7535,200.7723,200.3406,200.4626,2517.0
2022-07-15 12:55:00,213.69,213.69,213.53,213.58,1449.0,200.5283,200.5283,200.3781,200.4251,1449.0
2022-07-15 13:00:00,213.61,213.66,213.49,213.66,1678.0,200.4532,200.5001,200.3406,200.5001,1678.0
2022-07-15 13:05:00,213.7,213.87,213.67,213.82,1200.0,200.5377,200.6972,200.5095,200.6503,1200.0
2022-07-15 13:10:00,213.87,213.94,213.75,213.94,1400.0,200.6972,200.7629,200.5846,200.7629,1400.0
2022-07-15 13:15:00,213.84,213.86,213.73,213.75,2408.0,200.669,200.6878,200.5658,200.5846,2408.0
2022-07-15 13:20:00,213.73,213.88,213.66,213.87,2790.0,200.5658,200.7066,200.5001,200.6972,2790.0
2022-07-15 13:25:00,213.94,214.03,213.88,213.95,2992.0,200.7629,200.8473,200.7066,200.7723,2992.0
2022-07-15 13:30:00,214.1,214.3,214.09,214.29,1000.0,200.913,201.1007,200.9036,201.0913,1000.0
2022-07-15 13:35:00,214.2,214.24,214.09,214.22,3530.0,201.0069,201.0444,200.9036,201.0256,3530.0
2022-07-15 13:40:00,214.19,214.25,214.13,214.16,3690.0,200.9975,201.0538,200.9412,200.9693,3690.0
2022-07-15 13:45:00,214.13,214.23,214.12,214.12,2153.0,200.9412,201.035,200.9318,200.9318,2153.0
2022-07-15 13:50:00,214.07,214.07,213.9,213.95,2455.0,200.8849,200.8849,200.7253,200.7723,2455.0
2022-07-15 13:55:00,213.91,214.0,213.87,213.89,1568.0,200.7347,200.8192,200.6972,200.716,1568.0
2022-07-15 14:00:00,213.86,213.86,213.65,213.68,3300.0,200.6878,200.6878,200.4907,200.5189,3300.0
2022-07-15 14:05:00,213.69,213.75,213.66,213.73,3640.0,200.5283,200.5846,200.5001,200.5658,3640.0
2022-07-15 14:10:00,213.73,213.75,213.59,213.59,1027.0,200.5658,200.5846,200.4344,200.4344,1027.0
2022-07-15 14:15:00,213.69,213.71,213.52,213.52,1925.0,200.5283,200.547,200.3688,200.3688,1925.0
2022-07-15 14:20:00,213.54,213.55,213.09,213.18,3529.0,200.3875,200.3969,199.9652,200.0497,3529.0
2022-07-15 14:25:00,213.31,213.32,213.11,213.3,3104.0,200.1717,200.1811,199.984,200.1623,3104.0
2022-07-15 14:30:00,213.37,213.38,213.27,213.28,1884.0,200.228,200.2374,200.1341,200.1435,1884.0
2022-07-15 14:35:00,213.32,213.33,213.06,213.16,2592.0,200.1811,200.1905,199.9371,200.0309,2592.0
2022-07-15 14:40:00,213.18,213.29,213.06,213.29,3245.0,200.0497,200.1529,199.9371,200.1529,3245.0
2022-07-15 14:45:00,213.3,213.4,213.29,213.4,2454.0,200.1623,200.2561,200.1529,200.2561,2454.0
2022-07-15 14:50:00,213.33,213.33,213.2,213.25,3902.0,200.1905,200.1905,200.0685,200.1154,3902.0
2022-07-15 14:55:00,213.27,213.27,213.21,213.23,1928.0,200.1341,200.1341,200.0778,200.0966,1928.0
2022-07-15 15:00:00,213.23,213.36,213.19,213.36,3859.0,200.0966,200.2186,200.0591,200.2186,3859.0
2022-07-15 15:05:00,213.36,213.74,213.35,213.74,2979.0,200.2186,200.5752,200.2092,200.5752,2979.0
2022-07-15 15:10:00,213.74,213.78,213.6,213.6,4550.0,200.5752,200.6127,200.4438,200.4438,4550.0
2022-07-15 15:15:00,213.62,213.74,213.54,213.57,3481.0,200.4626,200.5752,200.3875,200.4157,3481.0
2022-07-15 15:20:00,213.56,213.59,213.21,213.27,5200.0,200.4063,200.4344,200.0778,200.1341,5200.0
2022-07-15 15:25:00,213.21,213.42,213.21,213.31,3370.0,200.0778,200.2749,200.0778,200.1717,3370.0
2022-07-15 15:30:00,213.31,213.33,213.11,213.11,3523.0,200.1717,200.1905,199.984,199.984,3523.0
2022-07-15 15:35:00,213.17,213.27,213.0,213.06,4991.0,200.0403,200.1341,199.8808,199.9371,4991.0
2022-07-15 15:40:00,213.13,213.49,213.07,213.48,6743.0,200.0028,200.3406,199.9465,200.3312,6743.0
2022-07-15 15:45:00,213.53,213.66,213.38,213.48,6804.0,200.3781,200.5001,200.2374,200.3312,6804.0
2022-07-15 15:50:00,213.53,213.88,213.36,213.83,20218.0,200.3781,200.7066,200.2186,200.6597,20218.0
2022-07-15 15:55:00,213.84,214.22,213.84,214.2,79069.0,200.669,201.0256,200.669,201.0069,79069.0
2022-07-18 09:30:00,214.28,215.27,214.28,214.43,17302.0,201.0819,202.011,201.0819,201.2227,17302.0
2022-07-18 09:35:00,214.77,215.29,214.44,215.19,4159.0,201.5418,202.0297,201.2321,201.9359,4159.0
2022-07-18 09:40:00,215.04,215.41,215.04,215.11,4827.0,201.7951,202.1423,201.7951,201.8608,4827.0
2022-07-18 09:45:00,214.97,215.11,214.82,215.05,2850.0,201.7294,201.8608,201.5887,201.8045,2850.0
2022-07-18 09:50:00,215.27,215.61,215.2,215.45,3993.0,202.011,202.33,201.9453,202.1799,3993.0
2022-07-18 09:55:00,215.31,215.41,214.56,214.56,11642.0,202.0485,202.1423,201.3447,201.3447,11642.0
2022-07-18 10:00:00,214.72,215.25,214.72,214.88,6707.0,201.4948,201.9922,201.4948,201.645,6707.0
2022-07-18 10:05:00,214.85,214.85,214.56,214.83,8178.0,201.6168,201.6168,201.3447,201.5981,8178.0
2022-07-18 10:10:00,214.87,215.01,214.49,215.0,7160.0,201.6356,201.767,201.279,201.7576,7160.0
2022-07-18 10:15:00,215.03,215.32,215.02,215.32,7307.0,201.7857,202.0579,201.7764,202.0579,7307.0
2022-07-18 10:20:00,215.3,215.36,215.22,215.23,6294.0,202.0391,202.0954,201.964,201.9734,6294.0
2022-07-18 10:25:00,215.25,215.25,214.78,214.82,5300.0,201.9922,201.9922,201.5511,201.5887,5300.0
2022-07-18 10:30:00,214.77,215.14,214.73,215.0,7377.0,201.5418,201.889,201.5042,201.7576,7377.0
2022-07-18 10:35:00,215.01,215.07,214.62,214.75,5030.0,201.767,201.8233,201.401,201.523,5030.0
2022-07-18 10:40:00,214.77,214.89,214.59,214.59,5194.0,201.5418,201.6544,201.3728,201.3728,5194.0
2022-07-18 10:45:00,214.59,214.59,214.38,214.46,3800.0,201.3728,201.3728,201.1758,201.2509,3800.0
2022-07-18 10:50:00,214.39,214.5,214.31,214.31,6600.0,201.1852,201.2884,201.1101,201.1101,6600.0
2022-07-18 10:55:00,214.34,214.79,214.34,214.74,5833.0,201.1382,201.5605,201.1382,201.5136,5833.0
2022-07-18 11:00:00,214.79,214.79,214.38,214.56,6133.0,201.5605,201.5605,201.1758,201.3447,6133.0
2022-07-18 11:05:00,214.65,214.82,214.52,214.6,3868.0,201.4292,201.5887,201.3072,201.3822,3868.0
2022-07-18 11:10:00,214.68,214.68,214.42,214.43,4164.0,201.4573,201.4573,201.2133,201.2227,4164.0
2022-07-18 11:15:00,214.47,214.49,214.26,214.41,5014.0,201.2602,201.279,201.0632,201.2039,5014.0
2022-07-18 11:20:00,214.37,214.44,214.22,214.44,8092.0,201.1664,201.2321,201.0256,201.2321,8092.0
2022-07-18 11:25:00,214.36,214.41,214.23,214.24,5200.0,201.157,201.2039,201.035,201.0444,5200.0
2022-07-18 11:30:00,214.27,214.71,214.18,214.58,9410.0,201.0726,201.4855,200.9881,201.3635,9410.0
2022-07-18 11:35:00,214.58,214.8,214.55,214.67,3694.0,201.3635,201.5699,201.3353,201.4479,3694.0
2022-07-18 11:40:00,214.77,214.97,214.76,214.95,5441.0,201.5418,201.7294,201.5324,201.7107,5441.0
2022-07-18 11:45:00,214.94,214.97,214.83,214.84,4801.0,201.7013,201.7294,201.5981,201.6074,4801.0
2022-07-18 11:50:00,214.9,214.93,214.65,214.81,3974.0,201.6638,201.6919,201.4292,201.5793,3974.0
2022-07-18 11:55:00,214.73,215.02,214.73,214.83,3700.0,201.5042,201.7764,201.5042,201.5981,3700.0
2022-07-18 12:00:00,214.83,214.84,214.61,214.7,5915.0,201.5981,201.6074,201.3916,201.4761,5915.0
2022-07-18 12:05:00,214.7,214.86,214.59,214.74,3743.0,201.4761,201.6262,201.3728,201.5136,3743.0
2022-07-18 12:10:00,214.74,214.87,214.72,214.87,3163.0,201.5136,201.6356,201.4948,201.6356,3163.0
2022-07-18 12:15:00,214.87,214.9,214.58,214.64,3507.0,201.6356,201.6638,201.3635,201.4198,3507.0
2022-07-18 12:20:00,214.73,214.91,214.69,214.87,10362.0,201.5042,201.6731,201.4667,201.6356,10362.0
2022-07-18 12:25:00,214.81,214.82,214.59,214.6,3166.0,201.5793,201.5887,201.3728,201.3822,3166.0
2022-07-18 12:30:00,214.61,214.8,214.6,214.74,4057.0,201.3916,201.5699,201.3822,201.5136,4057.0
2022-07-18 12:35:00,214.77,214.84,214.69,214.74,2910.0,201.5418,201.6074,201.4667,201.5136,2910.0
2022-07-18 12:40:00,214.71,214.77,214.56,214.57,4868.0,201.4855,201.5418,201.3447,201.3541,4868.0
2022-07-18 12:45:00,214.56,214.59,214.31,214.37,4525.0,201.3447,201.3728,201.1101,201.1664,4525.0
2022-07-18 12:50:00,214.37,214.43,214.29,214.32,3429.0,201.1664,201.2227,201.0913,201.1195,3429.0
2022-07-18 12:55:00,214.3,214.3,214.13,214.24,2042.0,201.1007,201.1007,200.9412,201.0444,2042.0
2022-07-18 13:00:00,214.24,214.25,214.18,214.18,1585.0,201.0444,201.0538,200.9881,200.9881,1585.0
2022-07-18 13:05:00,214.19,214.38,214.16,214.35,7108.0,200.9975,201.1758,200.9693,201.1476,7108.0
2022-07-18 13:10:00,214.36,214.36,214.24,214.3,2909.0,201.157,201.157,201.0444,201.1007,2909.0
2022-07-18 13:15:00,214.26,214.27,214.15,214.15,2673.0,201.0632,201.0726,200.9599,200.9599,2673.0
2022-07-18 13:20:00,214.19,214.39,214.08,214.39,3258.0,200.9975,201.1852,200.8943,201.1852,3258.0
2022-07-18 13:25:00,214.39,214.47,214.34,214.47,3184.0,201.1852,201.2602,201.1382,201.2602,3184.0
2022-07-18 13:30:00,214.43,214.43,214.18,214.24,2700.0,201.2227,201.2227,200.9881,201.0444,2700.0
2022-07-18 13:35:00,214.2,214.26,214.06,214.13,2557.0,201.0069,201.0632,200.8755,200.9412,2557.0
2022-07-18 13:40:00,214.15,214.2,214.05,214.1,1506.0,200.9599,201.0069,200.8661,200.913,1506.0
2022-07-18 13:45:00,214.06,214.2,214.06,214.09,2722.0,200.8755,201.0069,200.8755,200.9036,2722.0
2022-07-18 13:50:00,214.1,214.26,214.03,214.09,5752.0,200.913,201.0632,200.8473,200.9036,5752.0
2022-07-18 13:55:00,214.06,214.06,213.56,213.61,9224.0,200.8755,200.8755,200.4063,200.4532,9224.0
2022-07-18 14:00:00,213.7,213.7,213.46,213.5,5744.0,200.5377,200.5377,200.3124,200.35,5744.0
2022-07-18 14:05:00,213.53,213.54,213.4,213.43,2060.0,200.3781,200.3875,200.2561,200.2843,2060.0
2022-07-18 14:10:00,213.39,213.44,213.25,213.43,7814.0,200.2468,200.2937,200.1154,200.2843,7814.0
2022-07-18 14:15:00,213.49,213.53,213.27,213.27,4095.0,200.3406,200.3781,200.1341,200.1341,4095.0
2022-07-18 14:20:00,213.25,213.29,213.01,213.01,2542.0,200.1154,200.1529,199.8902,199.8902,2542.0
2022-07-18 14:25:00,212.95,212.95,212.75,212.84,3719.0,199.8339,199.8339,199.6462,199.7306,3719.0
2022-07-18 14:30:00,212.79,212.9,212.63,212.9,6182.0,199.6837,199.7869,199.5336,199.7869,6182.0
2022-07-18 14:35:00,212.83,213.12,212.83,212.99,3203.0,199.7212,199.9934,199.7212,199.8714,3203.0
2022-07-18 14:40:00,212.95,212.97,212.55,212.6,3011.0,199.8339,199.8526,199.4585,199.5054,3011.0
2022-07-18 14:45:00,212.59,212.86,212.59,212.81,3610.0,199.496,199.7494,199.496,199.7025,3610.0
2022-07-18 14:50:00,212.81,212.81,212.28,212.38,4741.0,199.7025,199.7025,199.2051,199.299,4741.0
2022-07-18 14:55:00,212.36,212.43,212.26,212.33,4983.0,199.2802,199.3459,199.1864,199.252,4983.0
2022-07-18 15:00:00,212.26,212.4,212.2,212.3,7486.0,199.1864,199.3177,199.1301,199.2239,7486.0
2022-07-18 15:05:00,212.38,212.65,212.38,212.56,3708.0,199.299,199.5523,199.299,199.4679,3708.0
2022-07-18 15:10:00,212.55,212.55,212.23,212.37,3307.0,199.4585,199.4585,199.1582,199.2896,3307.0
2022-07-18 15:15:00,212.37,212.63,212.37,212.54,4239.0,199.2896,199.5336,199.2896,199.4491,4239.0
2022-07-18 15:20:00,212.54,212.6,212.26,212.28,11571.0,199.4491,199.5054,199.1864,199.2051,11571.0
2022-07-18 15:25:00,212.28,212.33,212.0,212.0,8270.0,199.2051,199.252,198.9424,198.9424,8270.0
2022-07-18 15:30:00,211.93,211.93,211.64,211.74,10891.0,198.8767,198.8767,198.6045,198.6984,10891.0
2022-07-18 15:35:00,211.76,211.81,211.26,211.26,9315.0,198.7172,198.7641,198.2479,198.2479,9315.0
2022-07-18 15:40:00,211.28,211.35,211.03,211.18,18761.0,198.2667,198.3324,198.0321,198.1729,18761.0
2022-07-18 15:45:00,211.11,211.12,210.69,210.77,10530.0,198.1072,198.1166,197.7131,197.7881,10530.0
2022-07-18 15:50:00,210.8,211.1,210.5,210.96,40647.0,197.8163,198.0978,197.5348,197.9664,40647.0
2022-07-18 15:55:00,210.92,211.5,210.92,211.3,80902.0,197.9289,198.4732,197.9289,198.2855,80902.0
2022-07-19 09:30:00,214.25,214.38,213.22,214.2,14597.0,201.0538,201.1758,200.0872,201.0069,14597.0
2022-07-19 09:35:00,213.98,214.65,213.79,214.48,11349.0,200.8004,201.4292,200.6221,201.2696,11349.0
2022-07-19 09:40:00,214.57,215.15,214.57,214.92,6910.0,201.3541,201.8984,201.3541,201.6825,6910.0
2022-07-19 09:45:00,215.15,215.74,214.95,215.42,8488.0,201.8984,202.452,201.7107,202.1517,8488.0
2022-07-19 09:50:00,215.31,215.42,215.0,215.26,7377.0,202.0485,202.1517,201.7576,202.0016,7377.0
2022-07-19 09:55:00,215.45,215.64,214.97,215.58,9170.0,202.1799,202.3582,201.7294,202.3019,9170.0
2022-07-19 10:00:00,215.51,216.08,215.48,216.08,11696.0,202.2362,202.7711,202.208,202.7711,11696.0
2022-07-19 10:05:00,216.12,216.29,216.0,216.06,4400.0,202.8086,202.9681,202.696,202.7523,4400.0
2022-07-19 10:10:00,216.03,216.63,215.97,216.31,6998.0,202.7242,203.2872,202.6678,202.9869,6998.0
2022-07-19 10:15:00,216.33,216.45,215.81,215.81,3953.0,203.0057,203.1183,202.5177,202.5177,3953.0
2022-07-19 10:20:00,215.8,216.21,215.79,215.82,4133.0,202.5083,202.8931,202.4989,202.5271,4133.0
2022-07-19 10:25:00,215.8,216.22,215.62,216.2,3639.0,202.5083,202.9025,202.3394,202.8837,3639.0
2022-07-19 10:30:00,216.12,216.26,216.02,216.22,4437.0,202.8086,202.94,202.7148,202.9025,4437.0
2022-07-19 10:35:00,216.16,216.44,216.03,216.31,9410.0,202.8461,203.1089,202.7242,202.9869,9410.0
2022-07-19 10:40:00,216.31,216.39,216.04,216.36,8149.0,202.9869,203.062,202.7335,203.0338,8149.0
2022-07-19 10:45:00,216.43,217.0,216.42,216.95,8889.0,203.0995,203.6344,203.0901,203.5875,8889.0
2022-07-19 10:50:00,217.06,217.2,216.93,216.95,7228.0,203.6907,203.8221,203.5687,203.5875,7228.0
2022-07-19 10:55:00,216.89,217.04,216.68,216.81,5804.0,203.5312,203.6719,203.3341,203.4561,5804.0
2022-07-19 11:00:00,216.95,216.99,216.75,216.86,6502.0,203.5875,203.625,203.3998,203.503,6502.0
2022-07-19 11:05:00,216.85,217.07,216.81,217.07,9391.0,203.4936,203.7001,203.4561,203.7001,9391.0
2022-07-19 11:10:00,217.07,217.17,217.02,217.16,2600.0,203.7001,203.7939,203.6532,203.7846,2600.0
2022-07-19 11:15:00,217.16,217.44,217.16,217.2,7427.0,203.7846,204.0473,203.7846,203.8221,7427.0
2022-07-19 11:20:00,217.13,217.14,216.83,216.87,7968.0,203.7564,203.7658,203.4749,203.5124,7968.0
2022-07-19 11:25:00,217.04,217.07,216.68,216.95,5379.0,203.6719,203.7001,203.3341,203.5875,5379.0
2022-07-19 11:30:00,216.93,217.5,216.93,217.48,5708.0,203.5687,204.1036,203.5687,204.0848,5708.0
2022-07-19 11:35:00,217.48,217.49,217.13,217.15,5771.0,204.0848,204.0942,203.7564,203.7752,5771.0
2022-07-19 11:40:00,217.09,217.09,216.88,216.9,4078.0,203.7189,203.7189,203.5218,203.5406,4078.0
2022-07-19 11:45:00,216.95,217.1,216.94,217.03,5748.0,203.5875,203.7282,203.5781,203.6626,5748.0
2022-07-19 11:50:00,217.06,217.19,216.92,217.16,3866.0,203.6907,203.8127,203.5593,203.7846,3866.0
2022-07-19 11:55:00,217.15,217.24,217.11,217.19,3110.0,203.7752,203.8596,203.7376,203.8127,3110.0
2022-07-19 12:00:00,217.16,217.23,216.9,216.9,6439.0,203.7846,203.8502,203.5406,203.5406,6439.0
2022-07-19 12:05:00,216.9,216.98,216.67,216.92,3973.0,203.5406,203.6156,203.3247,203.5593,3973.0
2022-07-19 12:10:00,216.92,217.07,216.87,216.89,4139.0,203.5593,203.7001,203.5124,203.5312,4139.0
2022-07-19 12:15:00,216.85,217.07,216.83,217.0,6252.0,203.4936,203.7001,203.4749,203.6344,6252.0
2022-07-19 12:20:00,216.96,217.24,216.96,217.2,2838.0,203.5969,203.8596,203.5969,203.8221,2838.0
2022-07-19 12:25:00,217.22,217.27,217.18,217.23,1400.0,203.8409,203.8878,203.8033,203.8502,1400.0
2022-07-19 12:30:00,217.23,217.56,217.2,217.47,4873.0,203.8502,204.1599,203.8221,204.0755,4873.0
2022-07-19 12:35:00,217.47,217.58,217.33,217.35,5117.0,204.0755,204.1787,203.9441,203.9629,5117.0
2022-07-19 12:40:00,217.32,217.53,217.31,217.43,2107.0,203.9347,204.1318,203.9253,204.0379,2107.0
2022-07-19 12:45:00,217.46,217.55,217.26,217.49,5568.0,204.0661,204.1505,203.8784,204.0942,5568.0
2022-07-19 12:50:00,217.43,217.43,217.29,217.39,2144.0,204.0379,204.0379,203.9065,204.0004,2144.0
2022-07-19 12:55:00,217.41,217.59,217.38,217.56,3532.0,204.0192,204.1881,203.991,204.1599,3532.0
2022-07-19 13:00:00,217.6,217.65,217.56,217.59,2058.0,204.1975,204.2444,204.1599,204.1881,2058.0
2022-07-19 13:05:00,217.59,217.7,217.59,217.67,3631.0,204.1881,204.2913,204.1881,204.2631,3631.0
2022-07-19 13:10:00,217.66,217.72,217.64,217.64,2728.0,204.2538,204.3101,204.235,204.235,2728.0
2022-07-19 13:15:00,217.62,217.71,217.51,217.51,2500.0,204.2162,204.3007,204.113,204.113,2500.0
2022-07-19 13:20:00,217.45,217.53,217.42,217.53,800.0,204.0567,204.1318,204.0285,204.1318,800.0
2022-07-19 13:25:00,217.6,217.65,217.5,217.54,3399.0,204.1975,204.2444,204.1036,204.1411,3399.0
2022-07-19 13:30:00,217.58,217.72,217.55,217.66,1300.0,204.1787,204.3101,204.1505,204.2538,1300.0
2022-07-19 13:35:00,217.72,217.92,217.69,217.92,2453.0,204.3101,204.4977,204.2819,204.4977,2453.0
2022-07-19 13:40:00,217.89,218.1,217.89,218.1,2451.0,204.4696,204.6667,204.4696,204.6667,2451.0
2022-07-19 13:45:00,218.12,218.21,217.98,218.0,2769.0,204.6854,204.7699,204.554,204.5728,2769.0
2022-07-19 13:50:00,217.96,218.04,217.95,218.0,2100.0,204.5353,204.6104,204.5259,204.5728,2100.0
2022-07-19 13:55:00,217.97,218.34,217.97,218.32,2478.0,204.5447,204.8919,204.5447,204.8731,2478.0
2022-07-19 14:00:00,218.34,218.57,218.34,218.49,2021.0,204.8919,205.1077,204.8919,205.0326,2021.0
2022-07-19 14:05:00,218.58,218.76,218.57,218.76,7016.0,205.1171,205.286,205.1077,205.286,7016.0
2022-07-19 14:10:00,218.76,218.81,218.49,218.62,6045.0,205.286,205.3329,205.0326,205.1546,6045.0
2022-07-19 14:15:00,218.62,218.62,218.4,218.6,4265.0,205.1546,205.1546,204.9482,205.1359,4265.0
2022-07-19 14:20:00,218.65,218.67,218.48,218.52,3119.0,205.1828,205.2015,205.0233,205.0608,3119.0
2022-07-19 14:25:00,218.5,218.5,218.18,218.37,3231.0,205.042,205.042,204.7417,204.92,3231.0
2022-07-19 14:30:00,218.4,218.52,218.33,218.42,4227.0,204.9482,205.0608,204.8825,204.9669,4227.0
2022-07-19 14:35:00,218.43,218.48,218.35,218.35,2493.0,204.9763,205.0233,204.9013,204.9013,2493.0
2022-07-19 14:40:00,218.36,218.37,218.19,218.3,2700.0,204.9106,204.92,204.7511,204.8543,2700.0
2022-07-19 14:45:00,218.3,218.3,218.11,218.22,3535.0,204.8543,204.8543,204.676,204.7793,3535.0
2022-07-19 14:50:00,218.27,218.59,218.23,218.59,3948.0,204.8262,205.1265,204.7886,205.1265,3948.0
2022-07-19 14:55:00,218.56,218.63,218.45,218.58,3792.0,205.0983,205.164,204.9951,205.1171,3792.0
2022-07-19 15:00:00,218.61,218.61,218.31,218.49,3318.0,205.1452,205.1452,204.8637,205.0326,3318.0
2022-07-19 15:05:00,218.51,218.91,218.5,218.91,3121.0,205.0514,205.4268,205.042,205.4268,3121.0
2022-07-19 15:10:00,218.91,218.98,218.61,218.78,32043.0,205.4268,205.4925,205.1452,205.3048,32043.0
2022-07-19 15:15:00,218.79,218.8,218.51,218.67,6240.0,205.3142,205.3235,205.0514,205.2015,6240.0
2022-07-19 15:20:00,218.71,218.73,218.51,218.65,4168.0,205.2391,205.2579,205.0514,205.1828,4168.0
2022-07-19 15:25:00,218.67,218.92,218.65,218.71,5483.0,205.2015,205.4362,205.1828,205.2391,5483.0
2022-07-19 15:30:00,218.78,218.85,218.62,218.71,11040.0,205.3048,205.3705,205.1546,205.2391,11040.0
2022-07-19 15:35:00,218.76,219.08,218.73,219.08,5300.0,205.286,205.5863,205.2579,205.5863,5300.0
2022-07-19 15:40:00,219.06,219.32,218.96,219.29,11170.0,205.5675,205.8115,205.4737,205.7834,11170.0
2022-07-19 15:45:00,219.32,219.39,219.03,219.03,14083.0,205.8115,205.8772,205.5394,205.5394,14083.0
2022-07-19 15:50:00,219.15,219.22,218.77,218.87,39858.0,205.652,205.7177,205.2954,205.3892,39858.0
2022-07-19 15:55:00,218.93,219.19,218.78,218.93,112486.0,205.4455,205.6895,205.3048,205.4455,112486.0
2022-07-20 09:30:00,218.95,218.95,217.65,218.04,31000.0,205.4643,205.4643,204.2444,204.6104,31000.0
2022-07-20 09:35:00,218.24,218.84,218.24,218.45,4934.0,204.798,205.3611,204.798,204.9951,4934.0
2022-07-20 09:40:00,218.54,218.59,218.1,218.17,3328.0,205.0796,205.1265,204.6667,204.7323,3328.0
2022-07-20 09:45:00,218.23,218.52,217.95,217.95,5095.0,204.7886,205.0608,204.5259,204.5259,5095.0
2022-07-20 09:50:00,217.78,217.89,217.56,217.64,4751.0,204.3664,204.4696,204.1599,204.235,4751.0
2022-07-20 09:55:00,217.75,217.92,217.35,217.44,10653.0,204.3382,204.4977,203.9629,204.0473,10653.0
2022-07-20 10:00:00,217.43,217.7,217.41,217.43,12867.0,204.0379,204.2913,204.0192,204.0379,12867.0
2022-07-20 10:05:00,217.34,217.61,217.09,217.2,7517.0,203.9535,204.2068,203.7189,203.8221,7517.0
2022-07-20 10:10:00,217.23,217.41,217.09,217.29,8111.0,203.8502,204.0192,203.7189,203.9065,8111.0
2022-07-20 10:15:00,217.29,217.29,216.97,217.06,6817.0,203.9065,203.9065,203.6063,203.6907,6817.0
2022-07-20 10:20:00,216.93,217.53,216.92,217.42,5803.0,203.5687,204.1318,203.5593,204.0285,5803.0
2022-07-20 10:25:00,217.36,217.78,217.36,217.6,6599.0,203.9722,204.3664,203.9722,204.1975,6599.0
2022-07-20 10:30:00,217.66,218.04,217.64,218.0,5769.0,204.2538,204.6104,204.235,204.5728,5769.0
2022-07-20 10:35:00,218.01,218.25,217.94,218.2,5234.0,204.5822,204.8074,204.5165,204.7605,5234.0
2022-07-20 10:40:00,218.16,218.18,218.01,218.01,9101.0,204.723,204.7417,204.5822,204.5822,9101.0
2022-07-20 10:45:00,218.03,218.54,218.03,218.52,21003.0,204.601,205.0796,204.601,205.0608,21003.0
2022-07-20 10:50:00,218.47,218.99,218.39,218.46,27422.0,205.0139,205.5018,204.9388,205.0045,27422.0
2022-07-20 10:55:00,218.53,219.06,218.49,219.06,8868.0,205.0702,205.5675,205.0326,205.5675,8868.0
2022-07-20 11:00:00,219.05,219.05,218.5,218.75,97885.0,205.5581,205.5581,205.042,205.2766,97885.0
2022-07-20 11:05:00,218.67,218.77,218.46,218.68,12514.0,205.2015,205.2954,205.0045,205.2109,12514.0
2022-07-20 11:10:00,218.7,218.73,218.36,218.38,11725.0,205.2297,205.2579,204.9106,204.9294,11725.0
2022-07-20 11:15:00,218.43,218.61,218.31,218.56,15261.0,204.9763,205.1452,204.8637,205.0983,15261.0
2022-07-20 11:20:00,218.53,218.54,218.26,218.31,9646.0,205.0702,205.0796,204.8168,204.8637,9646.0
2022-07-20 11:25:00,218.31,218.31,218.0,218.2,11095.0,204.8637,204.8637,204.5728,204.7605,11095.0
2022-07-20 11:30:00,218.16,218.46,218.1,218.46,17054.0,204.723,205.0045,204.6667,205.0045,17054.0
2022-07-20 11:35:00,218.42,218.64,218.22,218.49,6700.0,204.9669,205.1734,204.7793,205.0326,6700.0
2022-07-20 11:40:00,218.45,218.73,218.44,218.71,4010.0,204.9951,205.2579,204.9857,205.2391,4010.0
2022-07-20 11:45:00,218.68,218.78,218.44,218.46,5937.0,205.2109,205.3048,204.9857,205.0045,5937.0
2022-07-20 11:50:00,218.48,218.87,218.47,218.77,7501.0,205.0233,205.3892,205.0139,205.2954,7501.0
2022-07-20 11:55:00,218.77,218.77,218.42,218.53,8363.0,205.2954,205.2954,204.9669,205.0702,8363.0
2022-07-20 12:00:00,218.49,218.62,218.33,218.43,8067.0,205.0326,205.1546,204.8825,204.9763,8067.0
2022-07-20 12:05:00,218.36,218.44,218.19,218.3,20168.0,204.9106,204.9857,204.7511,204.8543,20168.0
2022-07-20 12:10:00,218.35,218.43,218.06,218.14,15124.0,204.9013,204.9763,204.6291,204.7042,15124.0
2022-07-20 12:15:00,218.2,218.33,218.07,218.21,15480.0,204.7605,204.8825,204.6385,204.7699,15480.0
2022-07-20 12:20:00,218.22,218.27,217.78,217.91,13977.0,204.7793,204.8262,204.3664,204.4884,13977.0
2022-07-20 12:25:00,217.9,217.9,217.57,217.57,10722.0,204.479,204.479,204.1693,204.1693,10722.0
2022-07-20 12:30:00,217.61,217.76,217.55,217.59,9868.0,204.2068,204.3476,204.1505,204.1881,9868.0
2022-07-20 12:35:00,217.57,217.76,217.48,217.48,75050.0,204.1693,204.3476,204.0848,204.0848,75050.0
2022-07-20 12:40:00,217.49,217.65,216.8,216.92,13333.0,204.0942,204.2444,203.4467,203.5593,13333.0
2022-07-20 12:45:00,216.97,216.97,216.38,216.38,10818.0,203.6063,203.6063,203.0526,203.0526,10818.0
2022-07-20 12:50:00,216.44,216.78,216.39,216.72,22084.0,203.1089,203.428,203.062,203.3717,22084.0
2022-07-20 12:55:00,216.7,217.18,216.62,217.02,10788.0,203.3529,203.8033,203.2778,203.6532,10788.0
2022-07-20 13:00:00,216.99,216.99,216.16,216.29,10845.0,203.625,203.625,202.8461,202.9681,10845.0
2022-07-20 13:05:00,216.19,216.28,215.6,215.82,9729.0,202.8743,202.9588,202.3206,202.5271,9729.0
2022-07-20 13:10:00,215.74,215.74,215.2,215.21,7064.0,202.452,202.452,201.9453,201.9547,7064.0
2022-07-20 13:15:00,215.21,215.48,215.14,215.43,11509.0,201.9547,202.208,201.889,202.1611,11509.0
2022-07-20 13:20:00,215.43,215.48,215.13,215.27,9113.0,202.1611,202.208,201.8796,202.011,9113.0
2022-07-20 13:25:00,215.29,215.57,215.23,215.57,11749.0,202.0297,202.2925,201.9734,202.2925,11749.0
2022-07-20 13:30:00,215.62,216.25,215.62,216.01,22430.0,202.3394,202.9306,202.3394,202.7054,22430.0
2022-07-20 13:35:00,215.94,215.96,215.65,215.8,10923.0,202.6397,202.6585,202.3676,202.5083,10923.0
2022-07-20 13:40:00,215.9,215.99,215.46,215.52,13784.0,202.6022,202.6866,202.1893,202.2456,13784.0
2022-07-20 13:45:00,215.6,215.63,215.15,215.15,8609.0,202.3206,202.3488,201.8984,201.8984,8609.0
2022-07-20 13:50:00,215.14,215.35,215.08,215.09,6496.0,201.889,202.086,201.8327,201.842,6496.0
2022-07-20 13:55:00,215.01,215.01,214.65,214.79,6502.0,201.767,201.767,201.4292,201.5605,6502.0
2022-07-20 14:00:00,214.9,215.36,214.83,215.2,5968.0,201.6638,202.0954,201.5981,201.9453,5968.0
2022-07-20 14:05:00,215.27,215.57,215.23,215.57,9605.0,202.011,202.2925,201.9734,202.2925,9605.0
2022-07-20 14:10:00,215.51,215.72,215.3,215.68,8543.0,202.2362,202.4332,202.0391,202.3957,8543.0
2022-07-20 14:15:00,215.52,215.74,215.5,215.69,4000.0,202.2456,202.452,202.2268,202.4051,4000.0
2022-07-20 14:20:00,215.89,216.09,215.78,216.03,6429.0,202.5928,202.7805,202.4896,202.7242,6429.0
2022-07-20 14:25:00,215.98,216.14,215.94,216.09,8489.0,202.6772,202.8274,202.6397,202.7805,8489.0
2022-07-20 14:30:00,216.07,216.07,215.72,215.87,7391.0,202.7617,202.7617,202.4332,202.574,7391.0
2022-07-20 14:35:00,215.9,216.06,215.84,216.0,6244.0,202.6022,202.7523,202.5459,202.696,6244.0
2022-07-20 14:40:00,216.03,216.06,215.9,216.01,6168.0,202.7242,202.7523,202.6022,202.7054,6168.0
2022-07-20 14:45:00,216.0,216.05,215.9,215.99,7680.0,202.696,202.7429,202.6022,202.6866,7680.0
2022-07-20 14:50:00,216.02,216.36,216.0,216.07,14364.0,202.7148,203.0338,202.696,202.7617,14364.0
2022-07-20 14:55:00,216.06,216.5,215.94,216.37,6513.0,202.7523,203.1652,202.6397,203.0432,6513.0
2022-07-20 15:00:00,216.38,216.65,216.36,216.52,12767.0,203.0526,203.306,203.0338,203.184,12767.0
2022-07-20 15:05:00,216.52,216.71,216.43,216.52,15783.0,203.184,203.3623,203.0995,203.184,15783.0
2022-07-20 15:10:00,216.48,216.6,216.41,216.46,5722.0,203.1464,203.259,203.0807,203.1277,5722.0
2022-07-20 15:15:00,216.49,216.6,216.36,216.49,12927.0,203.1558,203.259,203.0338,203.1558,12927.0
2022-07-20 15:20:00,216.51,216.6,216.03,216.15,15354.0,203.1746,203.259,202.7242,202.8368,15354.0
2022-07-20 15:25:00,216.15,216.49,216.11,216.46,13012.0,202.8368,203.1558,202.7992,203.1277,13012.0
2022-07-20 15:30:00,216.46,216.49,216.01,216.12,13881.0,203.1277,203.1558,202.7054,202.8086,13881.0
2022-07-20 15:35:00,216.18,216.21,216.0,216.12,14370.0,202.8649,202.8931,202.696,202.8086,14370.0
2022-07-20 15:40:00,216.07,216.57,216.05,216.49,14732.0,202.7617,203.2309,202.7429,203.1558,14732.0
2022-07-20 15:45:00,216.48,216.55,216.15,216.41,20016.0,203.1464,203.2121,202.8368,203.0807,20016.0
2022-07-20 15:50:00,216.41,216.6,215.95,216.09,42312.0,203.0807,203.259,202.6491,202.7805,42312.0
2022-07-20 15:55:00,216.16,216.41,215.97,216.0,193801.0,202.8461,203.0807,202.6678,202.696,193801.0
2022-07-21 09:30:00,215.74,216.55,215.24,216.45,52466.0,202.452,203.2121,201.9828,203.1183,52466.0
2022-07-21 09:35:00,216.65,216.82,215.5,215.59,13840.0,203.306,203.4655,202.2268,202.3113,13840.0
2022-07-21 09:40:00,215.6,215.95,215.24,215.71,11305.0,202.3206,202.6491,201.9828,202.4239,11305.0
2022-07-21 09:45:00,215.5,215.88,215.34,215.58,13279.0,202.2268,202.5834,202.0767,202.3019,13279.0
2022-07-21 09:50:00,215.59,216.15,215.42,216.11,16173.0,202.3113,202.8368,202.1517,202.7992,16173.0
2022-07-21 09:55:00,216.18,216.82,215.82,215.88,38506.0,202.8649,203.4655,202.5271,202.5834,38506.0
2022-07-21 10:00:00,216.06,216.82,215.81,215.81,92926.0,202.7523,203.4655,202.5177,202.5177,92926.0
2022-07-21 10:05:00,215.79,215.98,215.43,215.71,7351.0,202.4989,202.6772,202.1611,202.4239,7351.0
2022-07-21 10:10:00,215.72,215.76,215.09,215.22,6428.0,202.4332,202.4708,201.842,201.964,6428.0
2022-07-21 10:15:00,215.23,215.69,215.2,215.57,13797.0,201.9734,202.4051,201.9453,202.2925,13797.0
2022-07-21 10:20:00,215.6,215.65,214.88,214.88,11314.0,202.3206,202.3676,201.645,201.645,11314.0
2022-07-21 10:25:00,214.94,215.15,214.74,215.08,5384.0,201.7013,201.8984,201.5136,201.8327,5384.0
2022-07-21 10:30:00,215.06,215.37,215.02,215.08,6733.0,201.8139,202.1048,201.7764,201.8327,6733.0
2022-07-21 10:35:00,215.07,215.27,214.82,215.0,14236.0,201.8233,202.011,201.5887,201.7576,14236.0
2022-07-21 10:40:00,215.04,215.05,214.72,215.0,7254.0,201.7951,201.8045,201.4948,201.7576,7254.0
2022-07-21 10:45:00,215.0,215.25,214.96,215.02,18699.0,201.7576,201.9922,201.7201,201.7764,18699.0
2022-07-21 10:50:00,215.02,215.08,214.82,215.08,11635.0,201.7764,201.8327,201.5887,201.8327,11635.0
2022-07-21 10:55:00,215.01,215.82,214.93,215.82,17028.0,201.767,202.5271,201.6919,202.5271,17028.0
2022-07-21 11:00:00,215.72,216.0,215.59,216.0,7335.0,202.4332,202.696,202.3113,202.696,7335.0
2022-07-21 11:05:00,215.92,215.92,215.38,215.63,11215.0,202.6209,202.6209,202.1142,202.3488,11215.0
2022-07-21 11:10:00,215.6,215.63,215.37,215.42,8038.0,202.3206,202.3488,202.1048,202.1517,8038.0
2022-07-21 11:15:00,215.43,215.54,215.33,215.53,6400.0,202.1611,202.2643,202.0673,202.2549,6400.0
2022-07-21 11:20:00,215.47,215.47,215.07,215.28,7322.0,202.1986,202.1986,201.8233,202.0203,7322.0
2022-07-21 11:25:00,215.35,215.54,215.22,215.54,7624.0,202.086,202.2643,201.964,202.2643,7624.0
2022-07-21 11:30:00,215.51,216.24,215.5,216.16,7923.0,202.2362,202.9212,202.2268,202.8461,7923.0
2022-07-21 11:35:00,216.24,216.32,216.03,216.15,5172.0,202.9212,202.9963,202.7242,202.8368,5172.0
2022-07-21 11:40:00,216.25,216.72,216.19,216.53,20266.0,202.9306,203.3717,202.8743,203.1934,20266.0
2022-07-21 11:45:00,216.56,216.66,216.43,216.47,5209.0,203.2215,203.3153,203.0995,203.1371,5209.0
2022-07-21 11:50:00,216.44,217.07,216.4,216.94,39316.0,203.1089,203.7001,203.0714,203.5781,39316.0
2022-07-21 11:55:00,216.89,217.07,216.89,216.89,5681.0,203.5312,203.7001,203.5312,203.5312,5681.0
2022-07-21 12:00:00,216.9,217.18,216.84,217.16,9009.0,203.5406,203.8033,203.4843,203.7846,9009.0
2022-07-21 12:05:00,217.16,217.47,217.11,217.39,17401.0,203.7846,204.0755,203.7376,204.0004,17401.0
2022-07-21 12:10:00,217.46,217.6,217.13,217.15,10873.0,204.0661,204.1975,203.7564,203.7752,10873.0
2022-07-21 12:15:00,217.21,217.23,217.05,217.06,7880.0,203.8315,203.8502,203.6813,203.6907,7880.0
2022-07-21 12:20:00,217.13,217.13,216.86,216.97,6100.0,203.7564,203.7564,203.503,203.6063,6100.0
2022-07-21 12:25:00,217.01,217.17,216.97,217.15,23807.0,203.6438,203.7939,203.6063,203.7752,23807.0
2022-07-21 12:30:00,217.16,217.49,217.01,217.29,27416.0,203.7846,204.0942,203.6438,203.9065,27416.0
2022-07-21 12:35:00,217.33,217.52,217.33,217.52,3379.0,203.9441,204.1224,203.9441,204.1224,3379.0
2022-07-21 12:40:00,217.53,217.56,217.43,217.53,3724.0,204.1318,204.1599,204.0379,204.1318,3724.0
2022-07-21 12:45:00,217.43,217.43,217.03,217.07,8277.0,204.0379,204.0379,203.6626,203.7001,8277.0
2022-07-21 12:50:00,217.14,217.22,216.96,216.99,4443.0,203.7658,203.8409,203.5969,203.625,4443.0
2022-07-21 12:55:00,217.03,217.07,216.95,217.01,3182.0,203.6626,203.7001,203.5875,203.6438,3182.0
2022-07-21 13:00:00,217.01,217.06,216.81,217.03,3703.0,203.6438,203.6907,203.4561,203.6626,3703.0
2022-07-21 13:05:00,217.0,217.1,216.89,216.98,4853.0,203.6344,203.7282,203.5312,203.6156,4853.0
2022-07-21 13:10:00,216.92,217.04,216.82,216.83,4173.0,203.5593,203.6719,203.4655,203.4749,4173.0
2022-07-21 13:15:00,216.79,216.96,216.79,216.96,1700.0,203.4373,203.5969,203.4373,203.5969,1700.0
2022-07-21 13:20:00,216.98,217.15,216.88,216.88,5224.0,203.6156,203.7752,203.5218,203.5218,5224.0
2022-07-21 13:25:00,216.84,217.04,216.75,216.93,3818.0,203.4843,203.6719,203.3998,203.5687,3818.0
2022-07-21 13:30:00,216.93,217.02,216.61,216.67,5200.0,203.5687,203.6532,203.2684,203.3247,5200.0
2022-07-21 13:35:00,216.68,217.09,216.56,217.02,4864.0,203.3341,203.7189,203.2215,203.6532,4864.0
2022-07-21 13:40:00,216.98,217.02,216.87,217.0,5826.0,203.6156,203.6532,203.5124,203.6344,5826.0
2022-07-21 13:45:00,217.0,217.07,216.86,216.96,12220.0,203.6344,203.7001,203.503,203.5969,12220.0
2022-07-21 13:50:00,216.9,216.97,216.81,216.9,5181.0,203.5406,203.6063,203.4561,203.5406,5181.0
2022-07-21 13:55:00,216.86,217.04,216.85,217.03,15559.0,203.503,203.6719,203.4936,203.6626,15559.0
2022-07-21 14:00:00,217.04,217.53,217.04,217.49,9369.0,203.6719,204.1318,203.6719,204.0942,9369.0
2022-07-21 14:05:00,217.55,218.05,217.49,218.03,6153.0,204.1505,204.6197,204.0942,204.601,6153.0
2022-07-21 14:10:00,218.06,218.07,217.91,218.04,5653.0,204.6291,204.6385,204.4884,204.6104,5653.0
2022-07-21 14:15:00,218.01,218.06,217.9,217.97,7202.0,204.5822,204.6291,204.479,204.5447,7202.0
2022-07-21 14:20:00,218.01,218.06,217.88,217.97,7130.0,204.5822,204.6291,204.4602,204.5447,7130.0
2022-07-21 14:25:00,217.95,218.06,217.84,217.88,8461.0,204.5259,204.6291,204.4227,204.4602,8461.0
2022-07-21 14:30:00,217.8,217.81,217.56,217.56,4849.0,204.3851,204.3945,204.1599,204.1599,4849.0
2022-07-21 14:35:00,217.53,217.71,217.46,217.71,3858.0,204.1318,204.3007,204.0661,204.3007,3858.0
2022-07-21 14:40:00,217.74,217.76,217.36,217.43,5277.0,204.3288,204.3476,203.9722,204.0379,5277.0
2022-07-21 14:45:00,217.45,217.6,217.38,217.59,3721.0,204.0567,204.1975,203.991,204.1881,3721.0
2022-07-21 14:50:00,217.57,217.64,217.32,217.5,7077.0,204.1693,204.235,203.9347,204.1036,7077.0
2022-07-21 14:55:00,217.52,217.7,217.49,217.51,7176.0,204.1224,204.2913,204.0942,204.113,7176.0
2022-07-21 15:00:00,217.5,217.89,217.43,217.81,6450.0,204.1036,204.4696,204.0379,204.3945,6450.0
2022-07-21 15:05:00,217.84,218.23,217.71,218.23,15070.0,204.4227,204.7886,204.3007,204.7886,15070.0
2022-07-21 15:10:00,218.23,218.38,218.05,218.38,7527.0,204.7886,204.9294,204.6197,204.9294,7527.0
2022-07-21 15:15:00,218.33,218.34,218.01,218.13,8104.0,204.8825,204.8919,204.5822,204.6948,8104.0
2022-07-21 15:20:00,218.09,218.13,217.94,218.01,7043.0,204.6573,204.6948,204.5165,204.5822,7043.0
2022-07-21 15:25:00,218.03,218.32,218.03,218.24,7487.0,204.601,204.8731,204.601,204.798,7487.0
2022-07-21 15:30:00,218.23,218.35,218.05,218.24,9856.0,204.7886,204.9013,204.6197,204.798,9856.0
2022-07-21 15:35:00,218.24,218.25,217.83,217.83,12179.0,204.798,204.8074,204.4133,204.4133,12179.0
2022-07-21 15:40:00,217.83,217.91,217.72,217.78,19695.0,204.4133,204.4884,204.3101,204.3664,19695.0
2022-07-21 15:45:00,217.78,217.88,217.61,217.8,14800.0,204.3664,204.4602,204.2068,204.3851,14800.0
2022-07-21 15:50:00,217.79,218.13,217.24,217.46,67935.0,204.3757,204.6948,203.8596,204.0661,67935.0
2022-07-21 15:55:00,217.39,218.1,217.39,218.05,91110.0,204.0004,204.6667,204.0004,204.6197,91110.0
2022-07-22 09:30:00,218.86,221.36,218.77,221.0,33329.0,205.3798,207.7259,205.2954,207.388,33329.0
2022-07-22 09:35:00,221.1,221.88,220.04,220.7,11151.0,207.4819,208.2138,206.4872,207.1065,11151.0
2022-07-22 09:40:00,220.84,220.84,220.22,220.44,5000.0,207.2379,207.2379,206.6561,206.8625,5000.0
2022-07-22 09:45:00,220.65,221.88,220.6,221.88,8557.0,207.0596,208.2138,207.0127,208.2138,8557.0
2022-07-22 09:50:00,221.83,222.37,221.45,221.92,7996.0,208.1669,208.6737,207.8103,208.2514,7996.0
2022-07-22 09:55:00,221.89,221.89,221.02,221.4,8205.0,208.2232,208.2232,207.4068,207.7634,8205.0
2022-07-22 10:00:00,221.62,221.77,221.23,221.75,4709.0,207.9699,208.1106,207.6039,208.0918,4709.0
2022-07-22 10:05:00,221.82,221.96,221.48,221.58,7600.0,208.1575,208.2889,207.8385,207.9323,7600.0
2022-07-22 10:10:00,221.59,222.05,221.51,221.81,3897.0,207.9417,208.3734,207.8666,208.1481,3897.0
2022-07-22 10:15:00,221.73,221.92,221.71,221.91,3410.0,208.0731,208.2514,208.0543,208.242,3410.0
2022-07-22 10:20:00,221.92,221.92,221.45,221.71,4163.0,208.2514,208.2514,207.8103,208.0543,4163.0
2022-07-22 10:25:00,221.66,221.98,221.59,221.83,3700.0,208.0074,208.3077,207.9417,208.1669,3700.0
2022-07-22 10:30:00,221.86,222.31,221.77,221.92,14856.0,208.1951,208.6174,208.1106,208.2514,14856.0
2022-07-22 10:35:00,221.92,221.92,221.43,221.44,3788.0,208.2514,208.2514,207.7916,207.8009,3788.0
2022-07-22 10:40:00,221.58,221.79,221.33,221.33,4314.0,207.9323,208.1294,207.6977,207.6977,4314.0
2022-07-22 10:45:00,221.26,221.4,221.1,221.29,3463.0,207.632,207.7634,207.4819,207.6602,3463.0
2022-07-22 10:50:00,221.26,221.7,221.13,221.66,3986.0,207.632,208.0449,207.51,208.0074,3986.0
2022-07-22 10:55:00,221.57,221.74,221.53,221.66,3644.0,207.9229,208.0825,207.8854,208.0074,3644.0
2022-07-22 11:00:00,221.55,221.55,221.06,221.06,3000.0,207.9042,207.9042,207.4443,207.4443,3000.0
2022-07-22 11:05:00,220.96,221.31,220.85,221.07,4041.0,207.3505,207.6789,207.2473,207.4537,4041.0
2022-07-22 11:10:00,221.07,221.31,221.07,221.21,2214.0,207.4537,207.6789,207.4537,207.5851,2214.0
2022-07-22 11:15:00,221.19,221.33,221.08,221.11,1600.0,207.5663,207.6977,207.4631,207.4913,1600.0
2022-07-22 11:20:00,221.12,221.12,220.77,220.78,2656.0,207.5006,207.5006,207.1722,207.1816,2656.0
2022-07-22 11:25:00,220.74,221.0,220.74,220.93,6172.0,207.1441,207.388,207.1441,207.3223,6172.0
2022-07-22 11:30:00,220.86,221.09,220.75,221.02,4916.0,207.2567,207.4725,207.1534,207.4068,4916.0
2022-07-22 11:35:00,221.01,221.05,220.67,220.94,70577.0,207.3974,207.435,207.0784,207.3317,70577.0
2022-07-22 11:40:00,220.9,221.21,220.89,221.18,3068.0,207.2942,207.5851,207.2848,207.557,3068.0
2022-07-22 11:45:00,221.1,221.35,221.1,221.32,1927.0,207.4819,207.7165,207.4819,207.6883,1927.0
2022-07-22 11:50:00,221.43,221.79,221.43,221.73,2312.0,207.7916,208.1294,207.7916,208.0731,2312.0
2022-07-22 11:55:00,221.64,221.64,221.29,221.45,3092.0,207.9886,207.9886,207.6602,207.8103,3092.0
2022-07-22 12:00:00,221.58,221.66,221.32,221.32,1978.0,207.9323,208.0074,207.6883,207.6883,1978.0
2022-07-22 12:05:00,221.36,221.37,221.0,221.06,3363.0,207.7259,207.7352,207.388,207.4443,3363.0
2022-07-22 12:10:00,221.05,221.09,220.84,221.01,14879.0,207.435,207.4725,207.2379,207.3974,14879.0
2022-07-22 12:15:00,221.0,221.35,220.95,221.23,2941.0,207.388,207.7165,207.3411,207.6039,2941.0
2022-07-22 12:20:00,221.24,221.27,221.08,221.27,1890.0,207.6133,207.6414,207.4631,207.6414,1890.0
2022-07-22 12:25:00,221.33,221.45,221.21,221.36,2600.0,207.6977,207.8103,207.5851,207.7259,2600.0
2022-07-22 12:30:00,221.37,221.6,221.21,221.58,3193.0,207.7352,207.9511,207.5851,207.9323,3193.0
2022-07-22 12:35:00,221.58,221.58,220.97,220.97,3553.0,207.9323,207.9323,207.3599,207.3599,3553.0
2022-07-22 12:40:00,220.93,221.02,220.74,220.86,6996.0,207.3223,207.4068,207.1441,207.2567,6996.0
2022-07-22 12:45:00,220.87,221.45,220.85,221.18,13080.0,207.266,207.8103,207.2473,207.557,13080.0
2022-07-22 12:50:00,221.13,221.22,221.02,221.09,5170.0,207.51,207.5945,207.4068,207.4725,5170.0
2022-07-22 12:55:00,221.17,221.29,221.05,221.27,7514.0,207.5476,207.6602,207.435,207.6414,7514.0
2022-07-22 13:00:00,221.28,221.38,220.83,220.91,9122.0,207.6508,207.7446,207.2285,207.3036,9122.0
2022-07-22 13:05:00,220.88,221.21,220.88,221.21,3600.0,207.2754,207.5851,207.2754,207.5851,3600.0
2022-07-22 13:10:00,221.22,221.25,220.86,220.88,4940.0,207.5945,207.6226,207.2567,207.2754,4940.0
2022-07-22 13:15:00,220.86,220.88,220.66,220.7,4424.0,207.2567,207.2754,207.069,207.1065,4424.0
2022-07-22 13:20:00,220.7,220.8,220.61,220.64,3916.0,207.1065,207.2004,207.0221,207.0502,3916.0
2022-07-22 13:25:00,220.56,220.77,220.56,220.77,4727.0,206.9751,207.1722,206.9751,207.1722,4727.0
2022-07-22 13:30:00,220.56,220.68,220.41,220.44,5625.0,206.9751,207.0877,206.8344,206.8625,5625.0
2022-07-22 13:35:00,220.4,220.4,220.13,220.33,5570.0,206.825,206.825,206.5716,206.7593,5570.0
2022-07-22 13:40:00,220.36,220.4,220.0,220.21,5813.0,206.7875,206.825,206.4496,206.6467,5813.0
2022-07-22 13:45:00,220.25,220.4,220.07,220.34,5677.0,206.6842,206.825,206.5153,206.7687,5677.0
2022-07-22 13:50:00,220.14,220.24,220.05,220.09,4202.0,206.581,206.6748,206.4966,206.5341,4202.0
2022-07-22 13:55:00,220.02,220.25,219.94,220.22,3470.0,206.4684,206.6842,206.3933,206.6561,3470.0
2022-07-22 14:00:00,220.28,220.28,219.78,219.78,5478.0,206.7124,206.7124,206.2432,206.2432,5478.0
2022-07-22 14:05:00,219.83,219.94,219.47,219.58,4717.0,206.2901,206.3933,205.9523,206.0555,4717.0
2022-07-22 14:10:00,219.6,219.6,219.37,219.53,3014.0,206.0743,206.0743,205.8584,206.0086,3014.0
2022-07-22 14:15:00,219.52,219.66,219.45,219.61,7080.0,205.9992,206.1306,205.9335,206.0837,7080.0
2022-07-22 14:20:00,219.6,219.68,219.52,219.58,2955.0,206.0743,206.1493,205.9992,206.0555,2955.0
2022-07-22 14:25:00,219.62,219.71,219.46,219.66,4301.0,206.093,206.1775,205.9429,206.1306,4301.0
2022-07-22 14:30:00,219.73,219.78,219.3,219.72,7281.0,206.1963,206.2432,205.7927,206.1869,7281.0
2022-07-22 14:35:00,219.78,219.85,219.56,219.56,4058.0,206.2432,206.3089,206.0367,206.0367,4058.0
2022-07-22 14:40:00,219.57,219.59,219.26,219.31,4347.0,206.0461,206.0649,205.7552,205.8021,4347.0
2022-07-22 14:45:00,219.3,219.44,219.26,219.42,4153.0,205.7927,205.9241,205.7552,205.9054,4153.0
2022-07-22 14:50:00,219.45,219.63,219.33,219.56,5897.0,205.9335,206.1024,205.8209,206.0367,5897.0
2022-07-22 14:55:00,219.54,219.84,219.52,219.64,3536.0,206.018,206.2995,205.9992,206.1118,3536.0
2022-07-22 15:00:00,219.59,219.71,219.43,219.65,6240.0,206.0649,206.1775,205.9147,206.1212,6240.0
2022-07-22 15:05:00,219.62,219.66,219.32,219.37,7157.0,206.093,206.1306,205.8115,205.8584,7157.0
2022-07-22 15:10:00,219.42,219.81,219.33,219.81,7248.0,205.9054,206.2713,205.8209,206.2713,7248.0
2022-07-22 15:15:00,219.8,219.85,219.51,219.52,4712.0,206.2619,206.3089,205.9898,205.9992,4712.0
2022-07-22 15:20:00,219.53,219.95,219.52,219.89,7379.0,206.0086,206.4027,205.9992,206.3464,7379.0
2022-07-22 15:25:00,219.89,219.92,219.64,219.9,10015.0,206.3464,206.3746,206.1118,206.3558,10015.0
2022-07-22 15:30:00,219.93,219.98,219.72,219.73,9075.0,206.3839,206.4309,206.1869,206.1963,9075.0
2022-07-22 15:35:00,219.71,219.79,219.59,219.6,9404.0,206.1775,206.2526,206.0649,206.0743,9404.0
2022-07-22 15:40:00,219.65,219.88,219.59,219.59,10370.0,206.1212,206.337,206.0649,206.0649,10370.0
2022-07-22 15:45:00,219.55,219.76,219.31,219.61,14304.0,206.0273,206.2244,205.8021,206.0837,14304.0
2022-07-22 15:50:00,219.62,220.12,219.61,220.12,26098.0,206.093,206.5622,206.0837,206.5622,26098.0
2022-07-22 15:55:00,220.0,220.46,219.97,220.4,98431.0,206.4496,206.8813,206.4215,206.825,98431.0
2022-07-25 09:30:00,221.0,221.22,219.78,220.37,22624.0,207.388,207.5945,206.2432,206.7968,22624.0
2022-07-25 09:35:00,220.53,220.53,219.29,219.58,5925.0,206.947,206.947,205.7834,206.0555,5925.0
2022-07-25 09:40:00,219.46,219.86,219.08,219.12,8213.0,205.9429,206.3183,205.5863,205.6238,8213.0
2022-07-25 09:45:00,219.06,219.23,218.8,218.8,10394.0,205.5675,205.7271,205.3235,205.3235,10394.0
2022-07-25 09:50:00,218.91,219.87,218.89,219.76,13543.0,205.4268,206.3276,205.408,206.2244,13543.0
2022-07-25 09:55:00,219.68,219.7,219.4,219.49,3558.0,206.1493,206.1681,205.8866,205.971,3558.0
2022-07-25 10:00:00,219.43,219.76,219.23,219.36,3971.0,205.9147,206.2244,205.7271,205.849,3971.0
2022-07-25 10:05:00,219.31,219.47,218.94,218.99,7452.0,205.8021,205.9523,205.4549,205.5018,7452.0
2022-07-25 10:10:00,218.87,219.55,218.87,219.42,5006.0,205.3892,206.0273,205.3892,205.9054,5006.0
2022-07-25 10:15:00,219.42,219.43,219.06,219.06,3710.0,205.9054,205.9147,205.5675,205.5675,3710.0
2022-07-25 10:20:00,219.12,219.31,218.86,218.94,5132.0,205.6238,205.8021,205.3798,205.4549,5132.0
2022-07-25 10:25:00,219.02,219.2,218.55,219.17,6406.0,205.53,205.6989,205.0889,205.6708,6406.0
2022-07-25 10:30:00,219.11,219.35,219.02,219.15,6351.0,205.6144,205.8397,205.53,205.652,6351.0
2022-07-25 10:35:00,219.2,219.32,218.87,219.28,3343.0,205.6989,205.8115,205.3892,205.774,3343.0
2022-07-25 10:40:00,219.29,219.67,218.98,219.67,5550.0,205.7834,206.14,205.4925,206.14,5550.0
2022-07-25 10:45:00,219.66,219.99,219.65,219.99,5689.0,206.1306,206.4402,206.1212,206.4402,5689.0
2022-07-25 10:50:00,219.93,220.28,219.92,220.06,10351.0,206.3839,206.7124,206.3746,206.5059,10351.0
2022-07-25 10:55:00,220.05,220.43,220.04,220.29,11730.0,206.4966,206.8531,206.4872,206.7218,11730.0
2022-07-25 11:00:00,220.31,220.31,219.82,219.83,9088.0,206.7405,206.7405,206.2807,206.2901,9088.0
2022-07-25 11:05:00,219.79,219.91,219.75,219.85,8747.0,206.2526,206.3652,206.215,206.3089,8747.0
2022-07-25 11:10:00,219.74,219.84,219.18,219.19,3663.0,206.2056,206.2995,205.6801,205.6895,3663.0
2022-07-25 11:15:00,219.23,219.25,219.02,219.22,2949.0,205.7271,205.7458,205.53,205.7177,2949.0
2022-07-25 11:20:00,219.26,219.42,219.18,219.24,2875.0,205.7552,205.9054,205.6801,205.7364,2875.0
2022-07-25 11:25:00,219.21,219.67,219.2,219.67,2890.0,205.7083,206.14,205.6989,206.14,2890.0
2022-07-25 11:30:00,219.59,220.18,219.59,220.17,2000.0,206.0649,206.6185,206.0649,206.6092,2000.0
2022-07-25 11:35:00,220.05,220.08,219.74,219.8,2342.0,206.4966,206.5247,206.2056,206.2619,2342.0
2022-07-25 11:40:00,219.77,219.79,219.63,219.75,2201.0,206.2338,206.2526,206.1024,206.215,2201.0
2022-07-25 11:45:00,219.81,219.93,219.77,219.86,3858.0,206.2713,206.3839,206.2338,206.3183,3858.0
2022-07-25 11:50:00,219.77,219.83,219.71,219.78,2295.0,206.2338,206.2901,206.1775,206.2432,2295.0
2022-07-25 11:55:00,219.82,219.86,219.6,219.64,2743.0,206.2807,206.3183,206.0743,206.1118,2743.0
2022-07-25 12:00:00,219.56,219.58,219.41,219.58,3782.0,206.0367,206.0555,205.896,206.0555,3782.0
2022-07-25 12:05:00,219.58,219.58,219.43,219.43,1944.0,206.0555,206.0555,205.9147,205.9147,1944.0
2022-07-25 12:10:00,219.4,219.4,218.9,218.9,4238.0,205.8866,205.8866,205.4174,205.4174,4238.0
2022-07-25 12:15:00,218.96,218.96,218.72,218.84,2400.0,205.4737,205.4737,205.2485,205.3611,2400.0
2022-07-25 12:20:00,218.87,218.89,218.77,218.82,1792.0,205.3892,205.408,205.2954,205.3423,1792.0
2022-07-25 12:25:00,218.74,218.96,218.74,218.96,1750.0,205.2672,205.4737,205.2672,205.4737,1750.0
2022-07-25 12:30:00,218.98,219.29,218.97,219.29,2165.0,205.4925,205.7834,205.4831,205.7834,2165.0
2022-07-25 12:35:00,219.31,219.31,218.91,218.92,1300.0,205.8021,205.8021,205.4268,205.4362,1300.0
2022-07-25 12:40:00,219.04,219.17,218.91,218.91,2832.0,205.5488,205.6708,205.4268,205.4268,2832.0
2022-07-25 12:45:00,218.9,219.17,218.84,219.11,2569.0,205.4174,205.6708,205.3611,205.6144,2569.0
2022-07-25 12:50:00,219.12,219.14,218.88,218.89,2401.0,205.6238,205.6426,205.3986,205.408,2401.0
2022-07-25 12:55:00,218.89,218.89,218.75,218.75,2512.0,205.408,205.408,205.2766,205.2766,2512.0
2022-07-25 13:00:00,218.66,218.92,218.65,218.87,2946.0,205.1922,205.4362,205.1828,205.3892,2946.0
2022-07-25 13:05:00,218.83,218.87,218.64,218.79,3005.0,205.3517,205.3892,205.1734,205.3142,3005.0
2022-07-25 13:10:00,218.89,218.92,218.7,218.7,1750.0,205.408,205.4362,205.2297,205.2297,1750.0
2022-07-25 13:15:00,218.71,218.8,218.64,218.73,1751.0,205.2391,205.3235,205.1734,205.2579,1751.0
2022-07-25 13:20:00,218.73,218.8,218.5,218.5,3072.0,205.2579,205.3235,205.042,205.042,3072.0
2022-07-25 13:25:00,218.53,218.54,218.38,218.42,3150.0,205.0702,205.0796,204.9294,204.9669,3150.0
2022-07-25 13:30:00,218.44,218.5,218.41,218.43,1903.0,204.9857,205.042,204.9576,204.9763,1903.0
2022-07-25 13:35:00,218.42,218.46,218.06,218.09,3763.0,204.9669,205.0045,204.6291,204.6573,3763.0
2022-07-25 13:40:00,218.1,218.17,218.06,218.15,1920.0,204.6667,204.7323,204.6291,204.7136,1920.0
2022-07-25 13:45:00,218.21,218.21,218.07,218.09,1129.0,204.7699,204.7699,204.6385,204.6573,1129.0
2022-07-25 13:50:00,218.05,218.07,217.93,217.98,2587.0,204.6197,204.6385,204.5071,204.554,2587.0
2022-07-25 13:55:00,217.91,217.93,217.7,217.7,3264.0,204.4884,204.5071,204.2913,204.2913,3264.0
2022-07-25 14:00:00,217.71,217.82,217.54,217.55,1737.0,204.3007,204.4039,204.1411,204.1505,1737.0
2022-07-25 14:05:00,217.51,217.63,217.41,217.46,1300.0,204.113,204.2256,204.0192,204.0661,1300.0
2022-07-25 14:10:00,217.46,217.59,217.38,217.55,2221.0,204.0661,204.1881,203.991,204.1505,2221.0
2022-07-25 14:15:00,217.47,217.54,217.3,217.31,4071.0,204.0755,204.1411,203.9159,203.9253,4071.0
2022-07-25 14:20:00,217.36,217.45,217.26,217.36,1743.0,203.9722,204.0567,203.8784,203.9722,1743.0
2022-07-25 14:25:00,217.56,217.64,217.42,217.43,1250.0,204.1599,204.235,204.0285,204.0379,1250.0
2022-07-25 14:30:00,217.44,217.45,217.34,217.37,3003.0,204.0473,204.0567,203.9535,203.9816,3003.0
2022-07-25 14:35:00,217.36,217.5,217.29,217.34,4915.0,203.9722,204.1036,203.9065,203.9535,4915.0
2022-07-25 14:40:00,217.39,217.56,217.35,217.43,2768.0,204.0004,204.1599,203.9629,204.0379,2768.0
2022-07-25 14:45:00,217.5,217.5,217.08,217.19,1300.0,204.1036,204.1036,203.7095,203.8127,1300.0
2022-07-25 14:50:00,217.28,217.28,217.08,217.16,3642.0,203.8972,203.8972,203.7095,203.7846,3642.0
2022-07-25 14:55:00,217.17,217.34,217.09,217.14,2769.0,203.7939,203.9535,203.7189,203.7658,2769.0
2022-07-25 15:00:00,217.08,217.37,216.93,216.99,4825.0,203.7095,203.9816,203.5687,203.625,4825.0
2022-07-25 15:05:00,217.09,217.13,216.92,217.1,2900.0,203.7189,203.7564,203.5593,203.7282,2900.0
2022-07-25 15:10:00,217.18,217.18,216.99,217.08,6950.0,203.8033,203.8033,203.625,203.7095,6950.0
2022-07-25 15:15:00,217.0,217.19,216.88,217.14,9146.0,203.6344,203.8127,203.5218,203.7658,9146.0
2022-07-25 15:20:00,217.09,217.24,217.06,217.24,3964.0,203.7189,203.8596,203.6907,203.8596,3964.0
2022-07-25 15:25:00,217.26,217.26,216.99,216.99,3450.0,203.8784,203.8784,203.625,203.625,3450.0
2022-07-25 15:30:00,216.91,217.18,216.86,217.01,4515.0,203.55,203.8033,203.503,203.6438,4515.0
2022-07-25 15:35:00,216.97,217.33,216.85,217.33,6252.0,203.6063,203.9441,203.4936,203.9441,6252.0
2022-07-25 15:40:00,217.29,217.41,217.24,217.39,5044.0,203.9065,204.0192,203.8596,204.0004,5044.0
2022-07-25 15:45:00,217.4,217.59,217.38,217.54,4756.0,204.0098,204.1881,203.991,204.1411,4756.0
2022-07-25 15:50:00,217.57,218.0,217.57,217.93,13616.0,204.1693,204.5728,204.1693,204.5071,13616.0
2022-07-25 15:55:00,218.02,218.53,218.01,218.39,34502.0,204.5916,205.0702,204.5822,204.9388,34502.0
2022-07-26 09:30:00,218.15,220.0,218.15,218.93,57499.0,204.7136,206.4496,204.7136,205.4455,57499.0
2022-07-26 09:35:00,218.8,219.41,218.28,218.98,9532.0,205.3235,205.896,204.8356,205.4925,9532.0
2022-07-26 09:40:00,218.7,219.05,218.58,218.61,4339.0,205.2297,205.5581,205.1171,205.1452,4339.0
2022-07-26 09:45:00,218.5,218.66,218.02,218.02,16104.0,205.042,205.1922,204.5916,204.5916,16104.0
2022-07-26 09:50:00,218.18,218.4,217.89,217.9,7270.0,204.7417,204.9482,204.4696,204.479,7270.0
2022-07-26 09:55:00,217.94,218.0,217.68,217.94,6353.0,204.5165,204.5728,204.2725,204.5165,6353.0
2022-07-26 10:00:00,217.86,218.24,217.32,218.18,8531.0,204.4414,204.798,203.9347,204.7417,8531.0
2022-07-26 10:05:00,218.09,218.21,217.68,217.73,8154.0,204.6573,204.7699,204.2725,204.3194,8154.0
2022-07-26 10:10:00,217.68,218.08,217.58,217.62,6711.0,204.2725,204.6479,204.1787,204.2162,6711.0
2022-07-26 10:15:00,217.59,217.76,217.48,217.6,5589.0,204.1881,204.3476,204.0848,204.1975,5589.0
2022-07-26 10:20:00,217.67,217.72,217.23,217.23,5087.0,204.2631,204.3101,203.8502,203.8502,5087.0
2022-07-26 10:25:00,217.28,217.51,217.09,217.25,7383.0,203.8972,204.113,203.7189,203.869,7383.0
2022-07-26 10:30:00,217.25,217.28,216.98,217.0,5253.0,203.869,203.8972,203.6156,203.6344,5253.0
2022-07-26 10:35:00,217.08,217.14,216.65,216.65,6840.0,203.7095,203.7658,203.306,203.306,6840.0
2022-07-26 10:40:00,216.72,216.84,216.59,216.81,17880.0,203.3717,203.4843,203.2497,203.4561,17880.0
2022-07-26 10:45:00,216.88,216.94,216.54,216.54,9207.0,203.5218,203.5781,203.2027,203.2027,9207.0
2022-07-26 10:50:00,216.54,216.64,216.38,216.38,9174.0,203.2027,203.2966,203.0526,203.0526,9174.0
2022-07-26 10:55:00,216.4,216.71,216.36,216.61,7102.0,203.0714,203.3623,203.0338,203.2684,7102.0
2022-07-26 11:00:00,216.61,216.94,216.46,216.81,14699.0,203.2684,203.5781,203.1277,203.4561,14699.0
2022-07-26 11:05:00,216.84,216.87,216.41,216.55,6275.0,203.4843,203.5124,203.0807,203.2121,6275.0
2022-07-26 11:10:00,216.59,216.64,216.45,216.56,6743.0,203.2497,203.2966,203.1183,203.2215,6743.0
2022-07-26 11:15:00,216.62,216.78,216.47,216.67,3986.0,203.2778,203.428,203.1371,203.3247,3986.0
2022-07-26 11:20:00,216.73,217.01,216.5,216.55,4825.0,203.381,203.6438,203.1652,203.2121,4825.0
2022-07-26 11:25:00,216.58,216.75,216.57,216.67,4435.0,203.2403,203.3998,203.2309,203.3247,4435.0
2022-07-26 11:30:00,216.62,216.71,216.48,216.56,5721.0,203.2778,203.3623,203.1464,203.2215,5721.0
2022-07-26 11:35:00,216.5,216.66,216.43,216.53,4200.0,203.1652,203.3153,203.0995,203.1934,4200.0
2022-07-26 11:40:00,216.53,216.61,216.47,216.57,3895.0,203.1934,203.2684,203.1371,203.2309,3895.0
2022-07-26 11:45:00,216.57,216.76,216.57,216.65,2501.0,203.2309,203.4092,203.2309,203.306,2501.0
2022-07-26 11:50:00,216.66,216.95,216.65,216.9,4957.0,203.3153,203.5875,203.306,203.5406,4957.0
2022-07-26 11:55:00,216.87,217.19,216.86,217.08,3161.0,203.5124,203.8127,203.503,203.7095,3161.0
2022-07-26 12:00:00,217.17,217.49,217.09,217.41,13314.0,203.7939,204.0942,203.7189,204.0192,13314.0
2022-07-26 12:05:00,217.41,217.47,217.2,217.32,5195.0,204.0192,204.0755,203.8221,203.9347,5195.0
2022-07-26 12:10:00,217.3,217.44,217.15,217.27,10485.0,203.9159,204.0473,203.7752,203.8878,10485.0
2022-07-26 12:15:00,217.47,217.8,217.47,217.72,3468.0,204.0755,204.3851,204.0755,204.3101,3468.0
2022-07-26 12:20:00,217.72,217.79,217.45,217.79,3680.0,204.3101,204.3757,204.0567,204.3757,3680.0
2022-07-26 12:25:00,217.79,218.06,217.79,217.83,5477.0,204.3757,204.6291,204.3757,204.4133,5477.0
2022-07-26 12:30:00,217.94,218.12,217.88,218.12,3444.0,204.5165,204.6854,204.4602,204.6854,3444.0
2022-07-26 12:35:00,218.07,218.15,217.9,217.92,4539.0,204.6385,204.7136,204.479,204.4977,4539.0
2022-07-26 12:40:00,217.88,217.88,217.58,217.68,2300.0,204.4602,204.4602,204.1787,204.2725,2300.0
2022-07-26 12:45:00,217.7,218.02,217.57,217.97,8899.0,204.2913,204.5916,204.1693,204.5447,8899.0
2022-07-26 12:50:00,218.03,218.12,217.94,218.12,4647.0,204.601,204.6854,204.5165,204.6854,4647.0
2022-07-26 12:55:00,218.19,218.43,218.08,218.37,5087.0,204.7511,204.9763,204.6479,204.92,5087.0
2022-07-26 13:00:00,218.34,218.51,218.24,218.42,4168.0,204.8919,205.0514,204.798,204.9669,4168.0
2022-07-26 13:05:00,218.33,218.52,218.27,218.49,5051.0,204.8825,205.0608,204.8262,205.0326,5051.0
2022-07-26 13:10:00,218.47,218.63,218.37,218.44,5329.0,205.0139,205.164,204.92,204.9857,5329.0
2022-07-26 13:15:00,218.46,218.56,218.14,218.14,4070.0,205.0045,205.0983,204.7042,204.7042,4070.0
2022-07-26 13:20:00,218.05,218.46,217.98,218.39,13871.0,204.6197,205.0045,204.554,204.9388,13871.0
2022-07-26 13:25:00,218.34,218.54,218.29,218.49,3300.0,204.8919,205.0796,204.845,205.0326,3300.0
2022-07-26 13:30:00,218.44,218.55,217.95,218.04,4367.0,204.9857,205.0889,204.5259,204.6104,4367.0
2022-07-26 13:35:00,218.02,218.14,217.93,218.04,4197.0,204.5916,204.7042,204.5071,204.6104,4197.0
2022-07-26 13:40:00,218.05,218.16,217.98,218.06,3724.0,204.6197,204.723,204.554,204.6291,3724.0
2022-07-26 13:45:00,218.1,218.24,218.08,218.16,5014.0,204.6667,204.798,204.6479,204.723,5014.0
2022-07-26 13:50:00,218.1,218.2,218.03,218.17,8126.0,204.6667,204.7605,204.601,204.7323,8126.0
2022-07-26 13:55:00,218.19,218.24,218.09,218.11,4536.0,204.7511,204.798,204.6573,204.676,4536.0
2022-07-26 14:00:00,218.24,218.63,218.2,218.57,5225.0,204.798,205.164,204.7605,205.1077,5225.0
2022-07-26 14:05:00,218.53,218.79,218.08,218.09,6439.0,205.0702,205.3142,204.6479,204.6573,6439.0
2022-07-26 14:10:00,218.15,218.26,218.07,218.24,8180.0,204.7136,204.8168,204.6385,204.798,8180.0
2022-07-26 14:15:00,218.25,218.32,217.85,217.9,3603.0,204.8074,204.8731,204.4321,204.479,3603.0
2022-07-26 14:20:00,217.88,218.11,217.82,218.06,3555.0,204.4602,204.676,204.4039,204.6291,3555.0
2022-07-26 14:25:00,218.04,218.04,217.74,217.77,3569.0,204.6104,204.6104,204.3288,204.357,3569.0
2022-07-26 14:30:00,217.75,217.76,217.51,217.58,4300.0,204.3382,204.3476,204.113,204.1787,4300.0
2022-07-26 14:35:00,217.59,217.69,217.46,217.58,3531.0,204.1881,204.2819,204.0661,204.1787,3531.0
2022-07-26 14:40:00,217.57,217.62,217.43,217.61,3794.0,204.1693,204.2162,204.0379,204.2068,3794.0
2022-07-26 14:45:00,217.55,217.68,217.46,217.46,2125.0,204.1505,204.2725,204.0661,204.0661,2125.0
2022-07-26 14:50:00,217.43,217.5,217.38,217.47,3700.0,204.0379,204.1036,203.991,204.0755,3700.0
2022-07-26 14:55:00,217.44,217.49,217.36,217.45,3423.0,204.0473,204.0942,203.9722,204.0567,3423.0
2022-07-26 15:00:00,217.4,217.58,217.24,217.25,6871.0,204.0098,204.1787,203.8596,203.869,6871.0
2022-07-26 15:05:00,217.28,217.34,217.11,217.14,4000.0,203.8972,203.9535,203.7376,203.7658,4000.0
2022-07-26 15:10:00,217.12,217.3,217.03,217.15,7011.0,203.747,203.9159,203.6626,203.7752,7011.0
2022-07-26 15:15:00,217.16,217.27,216.95,217.01,6060.0,203.7846,203.8878,203.5875,203.6438,6060.0
2022-07-26 15:20:00,217.01,217.39,217.01,217.21,6714.0,203.6438,204.0004,203.6438,203.8315,6714.0
2022-07-26 15:25:00,217.18,217.21,217.02,217.16,8114.0,203.8033,203.8315,203.6532,203.7846,8114.0
2022-07-26 15:30:00,217.28,217.51,217.25,217.42,7632.0,203.8972,204.113,203.869,204.0285,7632.0
2022-07-26 15:35:00,217.4,217.47,217.27,217.43,7765.0,204.0098,204.0755,203.8878,204.0379,7765.0
2022-07-26 15:40:00,217.48,217.57,217.17,217.17,13106.0,204.0848,204.1693,203.7939,203.7939,13106.0
2022-07-26 15:45:00,217.19,217.24,216.97,217.2,12645.0,203.8127,203.8596,203.6063,203.8221,12645.0
2022-07-26 15:50:00,217.47,218.0,217.13,217.96,29170.0,204.0755,204.5728,203.7564,204.5353,29170.0
2022-07-26 15:55:00,218.1,218.36,217.63,217.9,80588.0,204.6667,204.9106,204.2256,204.479,80588.0
2022-07-27 09:30:00,220.24,221.88,218.59,221.74,58785.0,206.6748,208.2138,205.1265,208.0825,58785.0
2022-07-27 09:35:00,221.56,222.67,221.32,222.67,33739.0,207.9135,208.9552,207.6883,208.9552,33739.0
2022-07-27 09:40:00,222.6,225.81,222.6,225.5,27844.0,208.8895,211.9018,208.8895,211.6109,27844.0
2022-07-27 09:45:00,225.55,226.19,224.65,225.54,25758.0,211.6578,212.2584,210.8132,211.6484,25758.0
2022-07-27 09:50:00,225.48,225.73,224.54,225.36,18077.0,211.5921,211.8267,210.71,211.4795,18077.0
2022-07-27 09:55:00,225.41,225.87,224.76,225.73,18695.0,211.5264,211.9581,210.9164,211.8267,18695.0
2022-07-27 10:00:00,225.57,226.67,225.17,226.67,28689.0,211.6766,212.7088,211.3012,212.7088,28689.0
2022-07-27 10:05:00,226.58,227.4,226.47,226.91,27471.0,212.6244,213.3938,212.5211,212.934,27471.0
2022-07-27 10:10:00,227.1,228.37,227.0,228.25,20829.0,213.1123,214.3041,213.0185,214.1915,20829.0
2022-07-27 10:15:00,228.24,228.24,227.43,227.83,16002.0,214.1821,214.1821,213.422,213.7974,16002.0
2022-07-27 10:20:00,227.87,228.64,227.81,228.52,12988.0,213.8349,214.5575,213.7786,214.4449,12988.0
2022-07-27 10:25:00,228.49,228.69,228.17,228.68,17436.0,214.4167,214.6044,214.1164,214.595,17436.0
2022-07-27 10:30:00,228.57,229.0,228.3,228.47,17892.0,214.4918,214.8953,214.2384,214.3979,17892.0
2022-07-27 10:35:00,228.42,229.14,228.38,229.08,11663.0,214.351,215.0267,214.3135,214.9704,11663.0
2022-07-27 10:40:00,229.09,229.64,228.7,229.55,19894.0,214.9798,215.4959,214.6138,215.4114,19894.0
2022-07-27 10:45:00,229.55,229.81,229.43,229.77,17986.0,215.4114,215.6554,215.2988,215.6179,17986.0
2022-07-27 10:50:00,229.7,229.85,229.63,229.81,12300.0,215.5522,215.6929,215.4865,215.6554,12300.0
2022-07-27 10:55:00,229.9,230.25,229.74,230.16,11739.0,215.7399,216.0683,215.5897,215.9838,11739.0
2022-07-27 11:00:00,230.22,231.07,230.16,230.51,18369.0,216.0402,216.8378,215.9838,216.3123,18369.0
2022-07-27 11:05:00,230.34,230.34,229.39,229.39,9816.0,216.1528,216.1528,215.2613,215.2613,9816.0
2022-07-27 11:10:00,229.41,229.79,229.26,229.49,15667.0,215.28,215.6366,215.1393,215.3551,15667.0
2022-07-27 11:15:00,229.5,229.5,228.95,228.96,8189.0,215.3645,215.3645,214.8484,214.8578,8189.0
2022-07-27 11:20:00,228.94,229.0,228.7,228.79,11521.0,214.839,214.8953,214.6138,214.6982,11521.0
2022-07-27 11:25:00,228.8,228.89,228.43,228.84,12095.0,214.7076,214.7921,214.3604,214.7452,12095.0
2022-07-27 11:30:00,228.76,229.27,228.45,228.7,10583.0,214.6701,215.1487,214.3792,214.6138,10583.0
2022-07-27 11:35:00,228.73,228.98,228.28,228.84,10006.0,214.6419,214.8765,214.2196,214.7452,10006.0
2022-07-27 11:40:00,228.89,229.15,228.75,229.08,5566.0,214.7921,215.0361,214.6607,214.9704,5566.0
2022-07-27 11:45:00,229.07,229.5,228.93,229.41,6748.0,214.961,215.3645,214.8296,215.28,6748.0
2022-07-27 11:50:00,229.49,229.72,229.41,229.57,7270.0,215.3551,215.571,215.28,215.4302,7270.0
2022-07-27 11:55:00,229.48,229.65,229.36,229.37,7121.0,215.3457,215.5053,215.2331,215.2425,7121.0
2022-07-27 12:00:00,229.45,229.74,229.33,229.7,8737.0,215.3176,215.5897,215.205,215.5522,8737.0
2022-07-27 12:05:00,229.68,229.73,229.54,229.65,6419.0,215.5334,215.5803,215.402,215.5053,6419.0
2022-07-27 12:10:00,229.62,229.92,229.5,229.89,5035.0,215.4771,215.7586,215.3645,215.7305,5035.0
2022-07-27 12:15:00,229.87,230.09,229.74,230.06,9710.0,215.7117,215.9182,215.5897,215.89,9710.0
2022-07-27 12:20:00,230.05,230.46,229.92,230.43,9506.0,215.8806,216.2654,215.7586,216.2372,9506.0
2022-07-27 12:25:00,230.42,230.42,230.23,230.24,8267.0,216.2278,216.2278,216.0495,216.0589,8267.0
2022-07-27 12:30:00,230.26,230.34,229.88,229.97,9294.0,216.0777,216.1528,215.7211,215.8056,9294.0
2022-07-27 12:35:00,229.98,229.98,229.44,229.44,5689.0,215.8149,215.8149,215.3082,215.3082,5689.0
2022-07-27 12:40:00,229.33,229.34,229.05,229.05,4875.0,215.205,215.2144,214.9422,214.9422,4875.0
2022-07-27 12:45:00,228.99,229.11,228.83,228.83,2006.0,214.8859,214.9985,214.7358,214.7358,2006.0
2022-07-27 12:50:00,228.83,229.35,228.83,229.35,5951.0,214.7358,215.2237,214.7358,215.2237,5951.0
2022-07-27 12:55:00,229.27,229.27,228.77,228.78,4051.0,215.1487,215.1487,214.6795,214.6888,4051.0
2022-07-27 13:00:00,228.78,228.89,228.56,228.8,3929.0,214.6888,214.7921,214.4824,214.7076,3929.0
2022-07-27 13:05:00,228.84,228.94,228.64,228.77,5989.0,214.7452,214.839,214.5575,214.6795,5989.0
2022-07-27 13:10:00,228.83,228.84,228.57,228.82,4913.0,214.7358,214.7452,214.4918,214.7264,4913.0
2022-07-27 13:15:00,228.81,228.98,228.77,228.77,1781.0,214.717,214.8765,214.6795,214.6795,1781.0
2022-07-27 13:20:00,228.78,228.78,228.29,228.42,3900.0,214.6888,214.6888,214.229,214.351,3900.0
2022-07-27 13:25:00,228.43,228.91,228.42,228.89,4972.0,214.3604,214.8108,214.351,214.7921,4972.0
2022-07-27 13:30:00,229.0,229.34,228.91,229.33,5469.0,214.8953,215.2144,214.8108,215.205,5469.0
2022-07-27 13:35:00,229.45,229.79,229.33,229.66,5496.0,215.3176,215.6366,215.205,215.5146,5496.0
2022-07-27 13:40:00,229.6,229.74,229.57,229.57,4113.0,215.4583,215.5897,215.4302,215.4302,4113.0
2022-07-27 13:45:00,229.58,229.92,229.52,229.91,3740.0,215.4396,215.7586,215.3833,215.7492,3740.0
2022-07-27 13:50:00,229.95,230.05,229.64,230.05,6818.0,215.7868,215.8806,215.4959,215.8806,6818.0
2022-07-27 13:55:00,230.09,230.37,229.92,229.99,3234.0,215.9182,216.1809,215.7586,215.8243,3234.0
2022-07-27 14:00:00,230.08,231.01,230.08,230.49,8313.0,215.9088,216.7815,215.9088,216.2935,8313.0
2022-07-27 14:05:00,230.4,230.4,229.47,229.59,7481.0,216.2091,216.2091,215.3363,215.449,7481.0
2022-07-27 14:10:00,229.6,230.26,229.46,230.25,6705.0,215.4583,216.0777,215.327,216.0683,6705.0
2022-07-27 14:15:00,230.2,230.85,230.19,230.52,5426.0,216.0214,216.6314,216.012,216.3217,5426.0
2022-07-27 14:20:00,230.48,230.79,230.13,230.13,7560.0,216.2841,216.575,215.9557,215.9557,7560.0
2022-07-27 14:25:00,230.0,230.25,229.91,230.15,5750.0,215.8337,216.0683,215.7492,215.9745,5750.0
2022-07-27 14:30:00,230.12,230.36,229.53,229.78,7735.0,215.9463,216.1715,215.3927,215.6273,7735.0
2022-07-27 14:35:00,229.97,231.28,229.95,231.28,20174.0,215.8056,217.0349,215.7868,217.0349,20174.0
2022-07-27 14:40:00,231.43,231.77,231.38,231.68,11617.0,217.1756,217.4947,217.1287,217.4102,11617.0
2022-07-27 14:45:00,231.77,231.95,231.41,231.52,17532.0,217.4947,217.6636,217.1569,217.2601,17532.0
2022-07-27 14:50:00,231.58,232.42,231.5,232.21,11516.0,217.3164,218.1047,217.2413,217.9076,11516.0
2022-07-27 14:55:00,232.27,232.39,231.75,231.96,9177.0,217.9639,218.0765,217.4759,217.673,9177.0
2022-07-27 15:00:00,232.04,232.93,231.99,232.93,14160.0,217.7481,218.5832,217.7011,218.5832,14160.0
2022-07-27 15:05:00,232.93,233.22,232.84,233.16,14169.0,218.5832,218.8554,218.4988,218.7991,14169.0
2022-07-27 15:10:00,233.08,233.31,232.95,233.19,13350.0,218.724,218.9398,218.602,218.8272,13350.0
2022-07-27 15:15:00,233.15,233.41,233.09,233.3,23251.0,218.7897,219.0337,218.7334,218.9304,23251.0
2022-07-27 15:20:00,233.3,233.68,233.22,233.64,22146.0,218.9304,219.287,218.8554,219.2495,22146.0
2022-07-27 15:25:00,233.65,234.33,233.61,234.26,21925.0,219.2589,219.897,219.2214,219.8313,21925.0
2022-07-27 15:30:00,234.35,234.35,233.88,233.99,24214.0,219.9158,219.9158,219.4747,219.5779,24214.0
2022-07-27 15:35:00,234.01,234.01,233.61,233.85,22261.0,219.5967,219.5967,219.2214,219.4466,22261.0
2022-07-27 15:40:00,233.85,234.05,233.68,233.92,22380.0,219.4466,219.6343,219.287,219.5123,22380.0
2022-07-27 15:45:00,233.91,234.22,233.49,233.49,31296.0,219.5029,219.7938,219.1087,219.1087,31296.0
2022-07-27 15:50:00,233.56,234.04,232.97,233.97,68266.0,219.1744,219.6249,218.6208,219.5592,68266.0
2022-07-27 15:55:00,234.03,234.69,233.89,234.04,204731.0,219.6155,220.2348,219.4841,219.6249,204731.0
2022-07-28 09:30:00,235.0,235.85,234.5,235.78,51221.0,220.5257,221.3234,220.0565,221.2577,51221.0
2022-07-28 09:35:00,235.47,236.23,235.47,235.76,12086.0,220.9668,221.68,220.9668,221.2389,12086.0
2022-07-28 09:40:00,235.79,236.74,235.43,235.43,11992.0,221.2671,222.1586,220.9293,220.9293,11992.0
2022-07-28 09:45:00,235.59,235.93,235.54,235.92,13236.0,221.0794,221.3985,221.0325,221.3891,13236.0
2022-07-28 09:50:00,235.95,235.95,234.53,234.74,7751.0,221.4172,221.4172,220.0847,220.2818,7751.0
2022-07-28 09:55:00,234.84,234.85,234.09,234.19,12250.0,220.3756,220.385,219.6718,219.7656,12250.0
2022-07-28 10:00:00,234.29,234.3,233.61,233.68,7592.0,219.8595,219.8689,219.2214,219.287,7592.0
2022-07-28 10:05:00,233.51,233.62,233.02,233.42,8104.0,219.1275,219.2307,218.6677,219.0431,8104.0
2022-07-28 10:10:00,233.45,234.17,233.45,234.05,12949.0,219.0712,219.7469,219.0712,219.6343,12949.0
2022-07-28 10:15:00,234.06,234.7,234.02,234.46,3937.0,219.6436,220.2442,219.6061,220.019,3937.0
2022-07-28 10:20:00,234.5,234.9,234.31,234.7,9979.0,220.0565,220.4319,219.8782,220.2442,9979.0
2022-07-28 10:25:00,234.79,234.92,234.51,234.79,2778.0,220.3287,220.4507,220.0659,220.3287,2778.0
2022-07-28 10:30:00,234.9,235.11,234.72,235.11,5093.0,220.4319,220.629,220.263,220.629,5093.0
2022-07-28 10:35:00,235.02,236.07,235.01,235.81,7205.0,220.5445,221.5298,220.5351,221.2859,7205.0
2022-07-28 10:40:00,235.81,236.49,235.81,236.33,7510.0,221.2859,221.924,221.2859,221.7738,7510.0
2022-07-28 10:45:00,236.41,236.89,236.15,236.89,8058.0,221.8489,222.2993,221.6049,222.2993,8058.0
2022-07-28 10:50:00,236.96,236.96,236.5,236.59,7691.0,222.365,222.365,221.9334,222.0178,7691.0
2022-07-28 10:55:00,236.5,236.8,236.23,236.79,8716.0,221.9334,222.2149,221.68,222.2055,8716.0
2022-07-28 11:00:00,236.8,237.27,236.61,237.11,9682.0,222.2149,222.6559,222.0366,222.5058,9682.0
2022-07-28 11:05:00,237.01,237.22,236.96,237.0,7175.0,222.4119,222.609,222.365,222.4026,7175.0
2022-07-28 11:10:00,237.12,237.38,236.89,237.36,8128.0,222.5152,222.7592,222.2993,222.7404,8128.0
2022-07-28 11:15:00,237.31,237.62,237.11,237.12,6829.0,222.6935,222.9844,222.5058,222.5152,6829.0
2022-07-28 11:20:00,236.95,237.6,236.86,237.6,6096.0,222.3556,222.9656,222.2712,222.9656,6096.0
2022-07-28 11:25:00,237.6,237.74,237.41,237.57,8084.0,222.9656,223.097,222.7873,222.9374,8084.0
2022-07-28 11:30:00,237.69,237.69,237.05,237.18,8272.0,223.0501,223.0501,222.4495,222.5715,8272.0
2022-07-28 11:35:00,237.29,237.6,237.26,237.55,7307.0,222.6747,222.9656,222.6465,222.9187,7307.0
2022-07-28 11:40:00,237.65,238.0,237.38,237.98,7572.0,223.0125,223.341,222.7592,223.3222,7572.0
2022-07-28 11:45:00,238.05,238.4,238.0,238.32,14262.0,223.3879,223.7163,223.341,223.6413,14262.0
2022-07-28 11:50:00,238.35,238.69,238.34,238.54,14417.0,223.6694,223.9885,223.66,223.8477,14417.0
2022-07-28 11:55:00,238.55,238.55,237.89,237.95,7541.0,223.8571,223.8571,223.2377,223.294,7541.0
2022-07-28 12:00:00,237.89,238.03,237.73,237.8,6728.0,223.2377,223.3691,223.0876,223.1533,6728.0
2022-07-28 12:05:00,237.91,237.91,237.7,237.78,2912.0,223.2565,223.2565,223.0594,223.1345,2912.0
2022-07-28 12:10:00,237.85,238.13,237.79,237.79,8113.0,223.2002,223.463,223.1439,223.1439,8113.0
2022-07-28 12:15:00,237.71,237.91,237.65,237.81,3794.0,223.0688,223.2565,223.0125,223.1627,3794.0
2022-07-28 12:20:00,237.78,238.25,237.76,238.25,6152.0,223.1345,223.5756,223.1157,223.5756,6152.0
2022-07-28 12:25:00,238.21,238.4,238.17,238.22,7724.0,223.538,223.7163,223.5005,223.5474,7724.0
2022-07-28 12:30:00,238.17,238.32,237.81,238.01,4593.0,223.5005,223.6413,223.1627,223.3503,4593.0
2022-07-28 12:35:00,237.98,238.1,237.7,238.03,6184.0,223.3222,223.4348,223.0594,223.3691,6184.0
2022-07-28 12:40:00,238.0,238.0,237.76,237.9,1800.0,223.341,223.341,223.1157,223.2471,1800.0
2022-07-28 12:45:00,237.98,238.14,237.91,237.98,6470.0,223.3222,223.4723,223.2565,223.3222,6470.0
2022-07-28 12:50:00,238.0,238.33,238.0,238.31,4223.0,223.341,223.6506,223.341,223.6319,4223.0
2022-07-28 12:55:00,238.33,238.38,238.25,238.25,4224.0,223.6506,223.6976,223.5756,223.5756,4224.0
2022-07-28 13:00:00,238.22,238.22,237.73,237.92,3600.0,223.5474,223.5474,223.0876,223.2659,3600.0
2022-07-28 13:05:00,237.86,238.1,237.79,238.1,5971.0,223.2096,223.4348,223.1439,223.4348,5971.0
2022-07-28 13:10:00,238.11,238.25,238.06,238.16,2200.0,223.4442,223.5756,223.3973,223.4911,2200.0
2022-07-28 13:15:00,238.2,238.33,238.02,238.33,6050.0,223.5286,223.6506,223.3597,223.6506,6050.0
2022-07-28 13:20:00,238.37,238.68,238.37,238.62,7632.0,223.6882,223.9791,223.6882,223.9228,7632.0
2022-07-28 13:25:00,238.64,239.24,238.64,239.24,5645.0,223.9415,224.5046,223.9415,224.5046,5645.0
2022-07-28 13:30:00,239.24,239.66,239.24,239.58,8361.0,224.5046,224.8987,224.5046,224.8236,8361.0
2022-07-28 13:35:00,239.5,239.85,239.39,239.77,4758.0,224.7486,225.077,224.6453,225.0019,4758.0
2022-07-28 13:40:00,239.74,240.18,239.74,239.8,21606.0,224.9738,225.3867,224.9738,225.0301,21606.0
2022-07-28 13:45:00,239.83,240.14,239.77,240.1,3159.0,225.0582,225.3492,225.0019,225.3116,3159.0
2022-07-28 13:50:00,240.1,240.15,239.97,240.04,3919.0,225.3116,225.3585,225.1896,225.2553,3919.0
2022-07-28 13:55:00,240.01,240.26,240.01,240.07,7084.0,225.2272,225.4618,225.2272,225.2835,7084.0
2022-07-28 14:00:00,240.0,240.0,239.38,239.46,7813.0,225.2178,225.2178,224.636,224.711,7813.0
2022-07-28 14:05:00,239.52,239.54,239.34,239.34,6732.0,224.7673,224.7861,224.5984,224.5984,6732.0
2022-07-28 14:10:00,239.3,239.5,239.25,239.37,9109.0,224.5609,224.7486,224.514,224.6266,9109.0
2022-07-28 14:15:00,239.44,239.63,239.44,239.49,12665.0,224.6923,224.8706,224.6923,224.7392,12665.0
2022-07-28 14:20:00,239.47,239.47,239.29,239.39,7723.0,224.7204,224.7204,224.5515,224.6453,7723.0
2022-07-28 14:25:00,239.37,239.73,239.34,239.5,14796.0,224.6266,224.9644,224.5984,224.7486,14796.0
2022-07-28 14:30:00,239.48,239.52,239.29,239.45,8659.0,224.7298,224.7673,224.5515,224.7017,8659.0
2022-07-28 14:35:00,239.46,239.86,239.4,239.69,9982.0,224.711,225.0864,224.6547,224.9269,9982.0
2022-07-28 14:40:00,239.71,239.93,239.7,239.81,9234.0,224.9456,225.1521,224.9363,225.0395,9234.0
2022-07-28 14:45:00,239.81,239.85,239.48,239.57,10804.0,225.0395,225.077,224.7298,224.8143,10804.0
2022-07-28 14:50:00,239.55,239.61,239.19,239.57,7900.0,224.7955,224.8518,224.4577,224.8143,7900.0
2022-07-28 14:55:00,239.65,239.93,239.61,239.9,7685.0,224.8893,225.1521,224.8518,225.1239,7685.0
2022-07-28 15:00:00,239.85,240.19,239.65,240.14,11584.0,225.077,225.3961,224.8893,225.3492,11584.0
2022-07-28 15:05:00,240.19,240.27,239.66,239.86,9842.0,225.3961,225.4711,224.8987,225.0864,9842.0
2022-07-28 15:10:00,239.92,239.95,239.79,239.88,9683.0,225.1427,225.1709,225.0207,225.1052,9683.0
2022-07-28 15:15:00,239.9,239.9,239.47,239.63,13541.0,225.1239,225.1239,224.7204,224.8706,13541.0
2022-07-28 15:20:00,239.68,240.19,239.66,240.15,16185.0,224.9175,225.3961,224.8987,225.3585,16185.0
2022-07-28 15:25:00,240.14,240.24,240.01,240.16,15984.0,225.3492,225.443,225.2272,225.3679,15984.0
2022-07-28 15:30:00,240.14,240.14,239.75,239.84,16475.0,225.3492,225.3492,224.9832,225.0676,16475.0
2022-07-28 15:35:00,239.84,239.91,239.68,239.83,17071.0,225.0676,225.1333,224.9175,225.0582,17071.0
2022-07-28 15:40:00,239.91,239.91,239.55,239.87,23983.0,225.1333,225.1333,224.7955,225.0958,23983.0
2022-07-28 15:45:00,239.8,239.87,239.67,239.81,18539.0,225.0301,225.0958,224.9081,225.0395,18539.0
2022-07-28 15:50:00,239.81,240.04,239.47,239.51,33717.0,225.0395,225.2553,224.7204,224.758,33717.0
2022-07-28 15:55:00,239.52,239.52,239.16,239.46,96093.0,224.7673,224.7673,224.4295,224.711,96093.0
2022-07-29 09:30:00,239.78,240.37,238.96,239.4,40152.0,225.0113,225.565,224.2418,224.6547,40152.0
2022-07-29 09:35:00,239.75,239.76,238.89,239.16,12648.0,224.9832,224.9926,224.1761,224.4295,12648.0
2022-07-29 09:40:00,239.21,239.79,238.75,239.44,12163.0,224.4764,225.0207,224.0448,224.6923,12163.0
2022-07-29 09:45:00,239.29,239.72,238.61,238.61,25818.0,224.5515,224.955,223.9134,223.9134,25818.0
2022-07-29 09:50:00,238.25,238.79,238.1,238.52,26648.0,223.5756,224.0823,223.4348,223.8289,26648.0
2022-07-29 09:55:00,238.55,239.82,238.49,239.67,11005.0,223.8571,225.0489,223.8008,224.9081,11005.0
2022-07-29 10:00:00,239.52,240.5,239.21,240.48,11160.0,224.7673,225.687,224.4764,225.6682,11160.0
2022-07-29 10:05:00,240.35,240.45,240.12,240.36,6494.0,225.5462,225.6401,225.3304,225.5556,6494.0
2022-07-29 10:10:00,240.38,240.56,239.96,240.09,5661.0,225.5744,225.7433,225.1802,225.3022,5661.0
2022-07-29 10:15:00,240.16,240.32,239.93,240.03,6474.0,225.3679,225.5181,225.1521,225.2459,6474.0
2022-07-29 10:20:00,239.7,240.19,239.68,240.01,11711.0,224.9363,225.3961,224.9175,225.2272,11711.0
2022-07-29 10:25:00,239.95,240.5,239.84,240.15,9381.0,225.1709,225.687,225.0676,225.3585,9381.0
2022-07-29 10:30:00,240.18,240.27,239.92,240.02,8840.0,225.3867,225.4711,225.1427,225.2365,8840.0
2022-07-29 10:35:00,239.99,240.08,239.76,239.99,11366.0,225.2084,225.2929,224.9926,225.2084,11366.0
2022-07-29 10:40:00,240.01,240.4,239.99,240.4,4920.0,225.2272,225.5931,225.2084,225.5931,4920.0
2022-07-29 10:45:00,240.44,240.51,240.32,240.32,7173.0,225.6307,225.6964,225.5181,225.5181,7173.0
2022-07-29 10:50:00,240.32,240.36,239.81,239.86,7422.0,225.5181,225.5556,225.0395,225.0864,7422.0
2022-07-29 10:55:00,239.97,240.06,239.74,239.74,5570.0,225.1896,225.2741,224.9738,224.9738,5570.0
2022-07-29 11:00:00,239.76,239.86,239.42,239.42,6138.0,224.9926,225.0864,224.6735,224.6735,6138.0
2022-07-29 11:05:00,239.48,239.78,239.45,239.64,5756.0,224.7298,225.0113,224.7017,224.88,5756.0
2022-07-29 11:10:00,239.67,239.74,239.28,239.44,5850.0,224.9081,224.9738,224.5421,224.6923,5850.0
2022-07-29 11:15:00,239.39,239.42,238.92,239.18,6329.0,224.6453,224.6735,224.2043,224.4483,6329.0
2022-07-29 11:20:00,239.14,239.26,238.54,238.56,8100.0,224.4107,224.5234,223.8477,223.8665,8100.0
2022-07-29 11:25:00,238.59,238.65,238.11,238.18,9110.0,223.8946,223.9509,223.4442,223.5099,9110.0
2022-07-29 11:30:00,238.21,238.5,237.92,237.93,7391.0,223.538,223.8102,223.2659,223.2753,7391.0
2022-07-29 11:35:00,237.9,238.37,237.81,238.21,6063.0,223.2471,223.6882,223.1627,223.538,6063.0
2022-07-29 11:40:00,238.19,238.68,238.09,238.62,5475.0,223.5193,223.9791,223.4254,223.9228,5475.0
2022-07-29 11:45:00,238.52,238.65,238.15,238.24,5030.0,223.8289,223.9509,223.4817,223.5662,5030.0
2022-07-29 11:50:00,238.37,238.87,238.3,238.7,8115.0,223.6882,224.1574,223.6225,223.9978,8115.0
2022-07-29 11:55:00,238.8,239.22,238.78,239.13,2720.0,224.0917,224.4858,224.0729,224.4014,2720.0
2022-07-29 12:00:00,239.2,239.58,239.2,239.29,2400.0,224.4671,224.8236,224.4671,224.5515,2400.0
2022-07-29 12:05:00,239.24,239.26,238.84,238.88,3500.0,224.5046,224.5234,224.1292,224.1668,3500.0
2022-07-29 12:10:00,239.02,239.24,239.02,239.09,1800.0,224.2981,224.5046,224.2981,224.3638,1800.0
2022-07-29 12:15:00,239.11,239.31,239.1,239.27,3801.0,224.3826,224.5703,224.3732,224.5327,3801.0
2022-07-29 12:20:00,239.15,239.37,239.07,239.25,5159.0,224.4201,224.6266,224.3451,224.514,5159.0
2022-07-29 12:25:00,239.25,239.35,239.13,239.34,2198.0,224.514,224.6078,224.4014,224.5984,2198.0
2022-07-29 12:30:00,239.35,239.52,239.35,239.38,2945.0,224.6078,224.7673,224.6078,224.636,2945.0
2022-07-29 12:35:00,239.34,239.38,239.06,239.21,2523.0,224.5984,224.636,224.3357,224.4764,2523.0
2022-07-29 12:40:00,239.18,239.22,238.97,239.16,1600.0,224.4483,224.4858,224.2512,224.4295,1600.0
2022-07-29 12:45:00,239.18,239.54,239.18,239.38,4508.0,224.4483,224.7861,224.4483,224.636,4508.0
2022-07-29 12:50:00,239.38,239.65,239.33,239.65,1989.0,224.636,224.8893,224.589,224.8893,1989.0
2022-07-29 12:55:00,239.71,239.74,239.55,239.63,1400.0,224.9456,224.9738,224.7955,224.8706,1400.0
2022-07-29 13:00:00,239.55,239.55,239.19,239.33,3534.0,224.7955,224.7955,224.4577,224.589,3534.0
2022-07-29 13:05:00,239.38,239.57,239.37,239.53,3572.0,224.636,224.8143,224.6266,224.7767,3572.0
2022-07-29 13:10:00,239.55,239.73,239.39,239.72,2200.0,224.7955,224.9644,224.6453,224.955,2200.0
2022-07-29 13:15:00,239.7,239.71,239.59,239.6,1446.0,224.9363,224.9456,224.833,224.8424,1446.0
2022-07-29 13:20:00,239.56,239.57,239.45,239.51,3131.0,224.8049,224.8143,224.7017,224.758,3131.0
2022-07-29 13:25:00,239.48,239.56,239.3,239.31,3285.0,224.7298,224.8049,224.5609,224.5703,3285.0
2022-07-29 13:30:00,239.32,239.48,239.19,239.2,3189.0,224.5797,224.7298,224.4577,224.4671,3189.0
2022-07-29 13:35:00,239.17,239.3,239.13,239.29,2987.0,224.4389,224.5609,224.4014,224.5515,2987.0
2022-07-29 13:40:00,239.27,239.35,239.25,239.27,2908.0,224.5327,224.6078,224.514,224.5327,2908.0
2022-07-29 13:45:00,239.34,239.57,239.34,239.53,6373.0,224.5984,224.8143,224.5984,224.7767,6373.0
2022-07-29 13:50:00,239.48,239.8,239.43,239.8,7317.0,224.7298,225.0301,224.6829,225.0301,7317.0
2022-07-29 13:55:00,239.93,239.99,239.78,239.85,4735.0,225.1521,225.2084,225.0113,225.077,4735.0
2022-07-29 14:00:00,239.91,239.91,239.69,239.83,3591.0,225.1333,225.1333,224.9269,225.0582,3591.0
2022-07-29 14:05:00,239.83,240.07,239.82,240.06,5914.0,225.0582,225.2835,225.0489,225.2741,5914.0
2022-07-29 14:10:00,240.03,240.22,240.0,240.12,2600.0,225.2459,225.4242,225.2178,225.3304,2600.0
2022-07-29 14:15:00,240.11,240.16,240.03,240.07,4718.0,225.321,225.3679,225.2459,225.2835,4718.0
2022-07-29 14:20:00,240.11,240.16,239.89,240.01,9874.0,225.321,225.3679,225.1146,225.2272,9874.0
2022-07-29 14:25:00,240.04,240.39,239.99,240.39,3924.0,225.2553,225.5838,225.2084,225.5838,3924.0
2022-07-29 14:30:00,240.35,240.36,240.22,240.33,2011.0,225.5462,225.5556,225.4242,225.5275,2011.0
2022-07-29 14:35:00,240.4,240.57,240.39,240.43,3774.0,225.5931,225.7527,225.5838,225.6213,3774.0
2022-07-29 14:40:00,240.41,240.42,240.29,240.29,3705.0,225.6025,225.6119,225.4899,225.4899,3705.0
2022-07-29 14:45:00,240.16,240.44,240.14,240.36,2525.0,225.3679,225.6307,225.3492,225.5556,2525.0
2022-07-29 14:50:00,240.39,240.55,240.33,240.55,2325.0,225.5838,225.7339,225.5275,225.7339,2325.0
2022-07-29 14:55:00,240.48,240.66,240.46,240.63,3643.0,225.6682,225.8371,225.6494,225.809,3643.0
2022-07-29 15:00:00,240.7,241.13,240.65,241.13,7340.0,225.8747,226.2782,225.8277,226.2782,7340.0
2022-07-29 15:05:00,241.06,241.06,240.87,240.87,6133.0,226.2125,226.2125,226.0342,226.0342,6133.0
2022-07-29 15:10:00,240.9,240.94,240.65,240.94,4625.0,226.0623,226.0999,225.8277,226.0999,4625.0
2022-07-29 15:15:00,241.0,241.06,240.76,241.06,4125.0,226.1562,226.2125,225.931,226.2125,4125.0
2022-07-29 15:20:00,241.05,241.37,241.02,241.34,5031.0,226.2031,226.5034,226.175,226.4752,5031.0
2022-07-29 15:25:00,241.4,241.6,241.28,241.6,5640.0,226.5315,226.7192,226.4189,226.7192,5640.0
2022-07-29 15:30:00,241.55,241.67,241.31,241.67,8644.0,226.6723,226.7849,226.4471,226.7849,8644.0
2022-07-29 15:35:00,241.68,241.88,241.65,241.75,11804.0,226.7943,226.982,226.7662,226.86,11804.0
2022-07-29 15:40:00,241.7,241.78,241.5,241.7,9142.0,226.8131,226.8881,226.6254,226.8131,9142.0
2022-07-29 15:45:00,241.67,241.83,241.5,241.82,17449.0,226.7849,226.9351,226.6254,226.9257,17449.0
2022-07-29 15:50:00,241.84,242.04,241.01,241.12,33057.0,226.9444,227.1321,226.1656,226.2688,33057.0
2022-07-29 15:55:00,241.05,241.31,240.89,241.23,69958.0,226.2031,226.4471,226.053,226.372,69958.0
2022-08-01 09:30:00,240.14,240.85,239.56,240.54,24013.0,225.3492,226.0154,224.8049,225.7245,24013.0
2022-08-01 09:35:00,240.54,241.42,240.5,241.21,17997.0,225.7245,226.5503,225.687,226.3533,17997.0
2022-08-01 09:40:00,241.29,241.86,241.1,241.11,10234.0,226.4283,226.9632,226.25,226.2594,10234.0
2022-08-01 09:45:00,241.08,241.15,240.64,240.95,2248.0,226.2313,226.2969,225.8184,226.1093,2248.0
2022-08-01 09:50:00,241.09,241.37,240.91,241.37,5055.0,226.2406,226.5034,226.0717,226.5034,5055.0
2022-08-01 09:55:00,241.45,241.58,241.22,241.34,6170.0,226.5785,226.7005,226.3626,226.4752,6170.0
2022-08-01 10:00:00,241.31,241.83,241.0,241.59,6518.0,226.4471,226.9351,226.1562,226.7098,6518.0
2022-08-01 10:05:00,241.64,242.17,241.43,241.56,8141.0,226.7568,227.2541,226.5597,226.6817,8141.0
2022-08-01 10:10:00,241.56,242.09,241.56,241.83,3686.0,226.6817,227.179,226.6817,226.9351,3686.0
2022-08-01 10:15:00,241.75,241.83,241.23,241.31,10013.0,226.86,226.9351,226.372,226.4471,10013.0
2022-08-01 10:20:00,241.13,241.13,240.46,240.83,5498.0,226.2782,226.2782,225.6494,225.9967,5498.0
2022-08-01 10:25:00,240.83,240.83,240.44,240.66,5194.0,225.9967,225.9967,225.6307,225.8371,5194.0
2022-08-01 10:30:00,240.73,241.14,240.73,241.06,2753.0,225.9028,226.2876,225.9028,226.2125,2753.0
2022-08-01 10:35:00,240.97,241.59,240.96,241.47,5803.0,226.128,226.7098,226.1186,226.5972,5803.0
2022-08-01 10:40:00,241.75,241.81,241.6,241.81,3601.0,226.86,226.9163,226.7192,226.9163,3601.0
2022-08-01 10:45:00,241.87,242.12,241.64,242.02,6694.0,226.9726,227.2072,226.7568,227.1134,6694.0
2022-08-01 10:50:00,242.1,242.51,242.05,242.38,5904.0,227.1884,227.5732,227.1415,227.4512,5904.0
2022-08-01 10:55:00,242.32,242.32,242.09,242.26,3072.0,227.3949,227.3949,227.179,227.3386,3072.0
2022-08-01 11:00:00,242.28,242.28,241.73,241.8,5452.0,227.3573,227.3573,226.8412,226.9069,5452.0
2022-08-01 11:05:00,241.74,241.97,241.61,241.84,4916.0,226.8506,227.0664,226.7286,226.9444,4916.0
2022-08-01 11:10:00,241.77,241.93,241.68,241.8,4574.0,226.8788,227.0289,226.7943,226.9069,4574.0
2022-08-01 11:15:00,241.86,241.86,241.17,241.26,5411.0,226.9632,226.9632,226.3157,226.4002,5411.0
2022-08-01 11:20:00,241.2,241.78,241.05,241.75,2303.0,226.3439,226.8881,226.2031,226.86,2303.0
2022-08-01 11:25:00,241.74,242.08,241.66,242.07,3791.0,226.8506,227.1697,226.7755,227.1603,3791.0
2022-08-01 11:30:00,241.99,241.99,241.61,241.72,4304.0,227.0852,227.0852,226.7286,226.8318,4304.0
2022-08-01 11:35:00,241.71,241.83,241.63,241.71,3532.0,226.8225,226.9351,226.7474,226.8225,3532.0
2022-08-01 11:40:00,241.72,241.98,241.67,241.96,2806.0,226.8318,227.0758,226.7849,227.0571,2806.0
2022-08-01 11:45:00,241.95,242.14,241.89,242.14,1500.0,227.0477,227.226,226.9914,227.226,1500.0
2022-08-01 11:50:00,242.13,242.34,242.11,242.31,2768.0,227.2166,227.4137,227.1978,227.3855,2768.0
2022-08-01 11:55:00,242.33,242.33,242.15,242.15,2396.0,227.4043,227.4043,227.2354,227.2354,2396.0
2022-08-01 12:00:00,242.13,242.18,241.79,241.84,1700.0,227.2166,227.2635,226.8975,226.9444,1700.0
2022-08-01 12:05:00,241.91,241.91,241.6,241.69,3146.0,227.0101,227.0101,226.7192,226.8037,3146.0
2022-08-01 12:10:00,241.64,241.69,241.14,241.28,2641.0,226.7568,226.8037,226.2876,226.4189,2641.0
2022-08-01 12:15:00,241.17,241.31,241.08,241.24,4500.0,226.3157,226.4471,226.2313,226.3814,4500.0
2022-08-01 12:20:00,241.26,241.51,241.23,241.43,2329.0,226.4002,226.6348,226.372,226.5597,2329.0
2022-08-01 12:25:00,241.43,241.55,241.34,241.52,3386.0,226.5597,226.6723,226.4752,226.6442,3386.0
2022-08-01 12:30:00,241.57,241.87,241.42,241.87,6470.0,226.6911,226.9726,226.5503,226.9726,6470.0
2022-08-01 12:35:00,241.93,242.07,241.75,242.0,15660.0,227.0289,227.1603,226.86,227.0946,15660.0
2022-08-01 12:40:00,242.04,242.08,241.81,242.04,5420.0,227.1321,227.1697,226.9163,227.1321,5420.0
2022-08-01 12:45:00,242.05,242.47,242.04,242.41,2768.0,227.1415,227.5356,227.1321,227.4793,2768.0
2022-08-01 12:50:00,242.39,242.39,242.15,242.31,5430.0,227.4606,227.4606,227.2354,227.3855,5430.0
2022-08-01 12:55:00,242.31,242.46,242.18,242.45,3332.0,227.3855,227.5263,227.2635,227.5169,3332.0
2022-08-01 13:00:00,242.46,242.46,241.87,241.88,2703.0,227.5263,227.5263,226.9726,226.982,2703.0
2022-08-01 13:05:00,241.88,242.42,241.83,242.39,4431.0,226.982,227.4887,226.9351,227.4606,4431.0
2022-08-01 13:10:00,242.39,242.51,242.09,242.21,11147.0,227.4606,227.5732,227.179,227.2917,11147.0
2022-08-01 13:15:00,242.29,242.29,241.92,241.97,2985.0,227.3667,227.3667,227.0195,227.0664,2985.0
2022-08-01 13:20:00,241.84,242.0,241.63,241.73,3171.0,226.9444,227.0946,226.7474,226.8412,3171.0
2022-08-01 13:25:00,241.77,241.9,241.43,241.43,2000.0,226.8788,227.0008,226.5597,226.5597,2000.0
2022-08-01 13:30:00,241.48,241.56,241.36,241.43,2401.0,226.6066,226.6817,226.494,226.5597,2401.0
2022-08-01 13:35:00,241.43,241.53,241.35,241.42,2918.0,226.5597,226.6535,226.4846,226.5503,2918.0
2022-08-01 13:40:00,241.45,241.45,241.13,241.22,4871.0,226.5785,226.5785,226.2782,226.3626,4871.0
2022-08-01 13:45:00,241.21,241.24,240.83,241.15,3150.0,226.3533,226.3814,225.9967,226.2969,3150.0
2022-08-01 13:50:00,241.11,241.16,240.79,240.79,2265.0,226.2594,226.3063,225.9591,225.9591,2265.0
2022-08-01 13:55:00,240.84,241.16,240.71,241.14,3493.0,226.006,226.3063,225.884,226.2876,3493.0
2022-08-01 14:00:00,241.12,241.12,240.69,240.91,3880.0,226.2688,226.2688,225.8653,226.0717,3880.0
2022-08-01 14:05:00,240.91,241.03,240.64,240.77,4899.0,226.0717,226.1843,225.8184,225.9404,4899.0
2022-08-01 14:10:00,240.77,240.86,240.54,240.86,4888.0,225.9404,226.0248,225.7245,226.0248,4888.0
2022-08-01 14:15:00,240.87,240.96,240.64,240.65,2942.0,226.0342,226.1186,225.8184,225.8277,2942.0
2022-08-01 14:20:00,240.7,240.82,240.55,240.8,2895.0,225.8747,225.9873,225.7339,225.9685,2895.0
2022-08-01 14:25:00,240.85,240.85,240.55,240.65,5818.0,226.0154,226.0154,225.7339,225.8277,5818.0
2022-08-01 14:30:00,240.64,240.84,240.63,240.78,3229.0,225.8184,226.006,225.809,225.9497,3229.0
2022-08-01 14:35:00,240.85,240.91,240.71,240.72,8079.0,226.0154,226.0717,225.884,225.8934,8079.0
2022-08-01 14:40:00,240.76,240.76,240.51,240.57,3058.0,225.931,225.931,225.6964,225.7527,3058.0
2022-08-01 14:45:00,240.65,240.79,240.55,240.75,3267.0,225.8277,225.9591,225.7339,225.9216,3267.0
2022-08-01 14:50:00,240.74,241.11,240.64,240.98,1824.0,225.9122,226.2594,225.8184,226.1374,1824.0
2022-08-01 14:55:00,241.08,241.81,241.07,241.68,3887.0,226.2313,226.9163,226.2219,226.7943,3887.0
2022-08-01 15:00:00,241.58,241.58,241.24,241.37,2813.0,226.7005,226.7005,226.3814,226.5034,2813.0
2022-08-01 15:05:00,241.42,241.59,241.27,241.55,4045.0,226.5503,226.7098,226.4096,226.6723,4045.0
2022-08-01 15:10:00,241.5,241.5,241.29,241.41,2648.0,226.6254,226.6254,226.4283,226.5409,2648.0
2022-08-01 15:15:00,241.43,241.54,241.32,241.32,3814.0,226.5597,226.6629,226.4565,226.4565,3814.0
2022-08-01 15:20:00,241.35,241.35,241.05,241.12,5264.0,226.4846,226.4846,226.2031,226.2688,5264.0
2022-08-01 15:25:00,241.14,241.26,241.06,241.26,5037.0,226.2876,226.4002,226.2125,226.4002,5037.0
2022-08-01 15:30:00,241.23,241.3,241.04,241.3,8024.0,226.372,226.4377,226.1937,226.4377,8024.0
2022-08-01 15:35:00,241.25,241.37,241.14,241.2,6371.0,226.3908,226.5034,226.2876,226.3439,6371.0
2022-08-01 15:40:00,241.26,241.43,241.08,241.08,5230.0,226.4002,226.5597,226.2313,226.2313,5230.0
2022-08-01 15:45:00,241.12,241.51,241.02,241.45,9493.0,226.2688,226.6348,226.175,226.5785,9493.0
2022-08-01 15:50:00,241.48,241.68,240.95,241.21,13183.0,226.6066,226.7943,226.1093,226.3533,13183.0
2022-08-01 15:55:00,241.18,241.37,240.94,241.34,83775.0,226.3251,226.5034,226.0999,226.4752,83775.0
2022-08-02 09:30:00,241.76,241.76,240.5,240.5,20497.0,226.8694,226.8694,225.687,225.687,20497.0
2022-08-02 09:35:00,240.63,240.63,239.95,240.05,2895.0,225.809,225.809,225.1709,225.2647,2895.0
2022-08-02 09:40:00,240.35,240.35,239.77,239.77,3645.0,225.5462,225.5462,225.0019,225.0019,3645.0
2022-08-02 09:45:00,239.67,240.28,239.24,239.29,4411.0,224.9081,225.4805,224.5046,224.5515,4411.0
2022-08-02 09:50:00,239.35,239.53,238.73,238.85,5318.0,224.6078,224.7767,224.026,224.1386,5318.0
2022-08-02 09:55:00,238.73,239.49,238.7,239.49,6309.0,224.026,224.7392,223.9978,224.7392,6309.0
2022-08-02 10:00:00,239.55,239.98,239.54,239.84,3382.0,224.7955,225.199,224.7861,225.0676,3382.0
2022-08-02 10:05:00,239.82,239.93,239.23,239.23,2587.0,225.0489,225.1521,224.4952,224.4952,2587.0
2022-08-02 10:10:00,239.26,239.56,239.02,239.45,4934.0,224.5234,224.8049,224.2981,224.7017,4934.0
2022-08-02 10:15:00,239.56,239.56,239.22,239.49,6025.0,224.8049,224.8049,224.4858,224.7392,6025.0
2022-08-02 10:20:00,239.62,240.1,239.62,239.88,3921.0,224.8612,225.3116,224.8612,225.1052,3921.0
2022-08-02 10:25:00,239.95,240.31,239.73,240.31,2100.0,225.1709,225.5087,224.9644,225.5087,2100.0
2022-08-02 10:30:00,240.48,240.48,239.91,240.17,5023.0,225.6682,225.6682,225.1333,225.3773,5023.0
2022-08-02 10:35:00,240.22,240.47,240.0,240.43,2878.0,225.4242,225.6588,225.2178,225.6213,2878.0
2022-08-02 10:40:00,240.49,240.87,240.3,240.86,3739.0,225.6776,226.0342,225.4993,226.0248,3739.0
2022-08-02 10:45:00,240.81,240.81,240.43,240.43,3336.0,225.9779,225.9779,225.6213,225.6213,3336.0
2022-08-02 10:50:00,240.4,240.89,240.34,240.72,9807.0,225.5931,226.053,225.5368,225.8934,9807.0
2022-08-02 10:55:00,240.81,240.82,240.23,240.27,8074.0,225.9779,225.9873,225.4336,225.4711,8074.0
2022-08-02 11:00:00,240.19,240.61,240.19,240.5,7621.0,225.3961,225.7902,225.3961,225.687,7621.0
2022-08-02 11:05:00,240.53,240.59,240.36,240.55,4256.0,225.7151,225.7714,225.5556,225.7339,4256.0
2022-08-02 11:10:00,240.53,240.53,240.1,240.19,4617.0,225.7151,225.7151,225.3116,225.3961,4617.0
2022-08-02 11:15:00,240.2,240.32,240.09,240.09,4933.0,225.4055,225.5181,225.3022,225.3022,4933.0
2022-08-02 11:20:00,240.11,240.16,239.88,240.14,4356.0,225.321,225.3679,225.1052,225.3492,4356.0
2022-08-02 11:25:00,240.07,240.32,240.04,240.25,5478.0,225.2835,225.5181,225.2553,225.4524,5478.0
2022-08-02 11:30:00,240.34,240.34,239.84,240.08,6007.0,225.5368,225.5368,225.0676,225.2929,6007.0
2022-08-02 11:35:00,240.13,240.44,240.13,240.21,10928.0,225.3398,225.6307,225.3398,225.4148,10928.0
2022-08-02 11:40:00,240.22,240.62,240.12,240.45,16881.0,225.4242,225.7996,225.3304,225.6401,16881.0
2022-08-02 11:45:00,240.51,240.7,240.35,240.58,15620.0,225.6964,225.8747,225.5462,225.7621,15620.0
2022-08-02 11:50:00,240.59,240.69,240.47,240.65,2499.0,225.7714,225.8653,225.6588,225.8277,2499.0
2022-08-02 11:55:00,240.62,240.77,240.46,240.67,7536.0,225.7996,225.9404,225.6494,225.8465,7536.0
2022-08-02 12:00:00,240.68,241.6,240.68,241.59,10921.0,225.8559,226.7192,225.8559,226.7098,10921.0
2022-08-02 12:05:00,241.74,241.79,241.6,241.6,1400.0,226.8506,226.8975,226.7192,226.7192,1400.0
2022-08-02 12:10:00,241.57,241.59,241.44,241.59,3168.0,226.6911,226.7098,226.5691,226.7098,3168.0
2022-08-02 12:15:00,241.71,241.87,241.67,241.72,5073.0,226.8225,226.9726,226.7849,226.8318,5073.0
2022-08-02 12:20:00,241.83,242.0,241.78,241.9,6464.0,226.9351,227.0946,226.8881,227.0008,6464.0
2022-08-02 12:25:00,241.86,241.99,241.72,241.86,2873.0,226.9632,227.0852,226.8318,226.9632,2873.0
2022-08-02 12:30:00,241.83,241.95,241.8,241.84,3300.0,226.9351,227.0477,226.9069,226.9444,3300.0
2022-08-02 12:35:00,241.87,242.05,241.75,242.05,4363.0,226.9726,227.1415,226.86,227.1415,4363.0
2022-08-02 12:40:00,242.04,242.26,242.0,242.26,4795.0,227.1321,227.3386,227.0946,227.3386,4795.0
2022-08-02 12:45:00,242.26,242.33,242.1,242.33,2117.0,227.3386,227.4043,227.1884,227.4043,2117.0
2022-08-02 12:50:00,242.32,242.59,242.26,242.44,7731.0,227.3949,227.6483,227.3386,227.5075,7731.0
2022-08-02 12:55:00,242.38,242.43,242.23,242.25,3136.0,227.4512,227.4981,227.3104,227.3292,3136.0
2022-08-02 13:00:00,242.26,242.34,242.15,242.25,3580.0,227.3386,227.4137,227.2354,227.3292,3580.0
2022-08-02 13:05:00,242.22,242.22,241.97,242.13,3900.0,227.301,227.301,227.0664,227.2166,3900.0
2022-08-02 13:10:00,242.12,242.16,242.02,242.13,3100.0,227.2072,227.2447,227.1134,227.2166,3100.0
2022-08-02 13:15:00,242.16,242.27,242.04,242.27,3187.0,227.2447,227.348,227.1321,227.348,3187.0
2022-08-02 13:20:00,242.25,242.27,242.03,242.03,2200.0,227.3292,227.348,227.1227,227.1227,2200.0
2022-08-02 13:25:00,241.97,242.08,241.21,241.29,4062.0,227.0664,227.1697,226.3533,226.4283,4062.0
2022-08-02 13:30:00,241.22,241.22,240.47,240.62,5943.0,226.3626,226.3626,225.6588,225.7996,5943.0
2022-08-02 13:35:00,240.58,240.75,240.19,240.41,4621.0,225.7621,225.9216,225.3961,225.6025,4621.0
2022-08-02 13:40:00,240.49,240.63,240.27,240.46,5846.0,225.6776,225.809,225.4711,225.6494,5846.0
2022-08-02 13:45:00,240.43,240.55,240.12,240.22,4657.0,225.6213,225.7339,225.3304,225.4242,4657.0
2022-08-02 13:50:00,240.17,240.5,240.11,240.43,4458.0,225.3773,225.687,225.321,225.6213,4458.0
2022-08-02 13:55:00,240.38,240.51,240.19,240.42,3733.0,225.5744,225.6964,225.3961,225.6119,3733.0
2022-08-02 14:00:00,240.55,240.58,240.28,240.33,4303.0,225.7339,225.7621,225.4805,225.5275,4303.0
2022-08-02 14:05:00,240.57,241.1,240.52,241.1,3701.0,225.7527,226.25,225.7058,226.25,3701.0
2022-08-02 14:10:00,241.18,241.28,241.09,241.12,4500.0,226.3251,226.4189,226.2406,226.2688,4500.0
2022-08-02 14:15:00,241.06,241.15,240.84,240.93,2698.0,226.2125,226.2969,226.006,226.0905,2698.0
2022-08-02 14:20:00,240.93,241.21,240.89,241.06,3814.0,226.0905,226.3533,226.053,226.2125,3814.0
2022-08-02 14:25:00,241.12,241.4,241.11,241.4,4736.0,226.2688,226.5315,226.2594,226.5315,4736.0
2022-08-02 14:30:00,241.39,241.45,241.28,241.44,3001.0,226.5222,226.5785,226.4189,226.5691,3001.0
2022-08-02 14:35:00,241.35,241.36,241.11,241.21,5067.0,226.4846,226.494,226.2594,226.3533,5067.0
2022-08-02 14:40:00,241.29,241.38,241.22,241.28,6048.0,226.4283,226.5128,226.3626,226.4189,6048.0
2022-08-02 14:45:00,241.29,241.38,240.94,241.15,4681.0,226.4283,226.5128,226.0999,226.2969,4681.0
2022-08-02 14:50:00,241.3,241.31,240.84,241.02,2200.0,226.4377,226.4471,226.006,226.175,2200.0
2022-08-02 14:55:00,241.05,241.07,240.65,240.77,3300.0,226.2031,226.2219,225.8277,225.9404,3300.0
2022-08-02 15:00:00,240.86,240.93,240.71,240.89,3066.0,226.0248,226.0905,225.884,226.053,3066.0
2022-08-02 15:05:00,240.75,241.06,240.62,240.71,3482.0,225.9216,226.2125,225.7996,225.884,3482.0
2022-08-02 15:10:00,240.8,240.8,240.57,240.75,3162.0,225.9685,225.9685,225.7527,225.9216,3162.0
2022-08-02 15:15:00,240.88,240.88,240.42,240.54,3822.0,226.0436,226.0436,225.6119,225.7245,3822.0
2022-08-02 15:20:00,240.48,240.75,240.41,240.59,6404.0,225.6682,225.9216,225.6025,225.7714,6404.0
2022-08-02 15:25:00,240.65,241.0,240.58,240.96,4481.0,225.8277,226.1562,225.7621,226.1186,4481.0
2022-08-02 15:30:00,240.97,240.99,240.79,240.93,6396.0,226.128,226.1468,225.9591,226.0905,6396.0
2022-08-02 15:35:00,240.99,241.39,240.99,241.1,9524.0,226.1468,226.5222,226.1468,226.25,9524.0
2022-08-02 15:40:00,241.1,241.15,240.91,241.12,6325.0,226.25,226.2969,226.0717,226.2688,6325.0
2022-08-02 15:45:00,241.15,241.15,240.47,240.65,13261.0,226.2969,226.2969,225.6588,225.8277,13261.0
2022-08-02 15:50:00,240.73,240.75,240.49,240.62,18602.0,225.9028,225.9216,225.6776,225.7996,18602.0
2022-08-02 15:55:00,240.54,240.73,240.45,240.64,54914.0,225.7245,225.9028,225.6401,225.8184,54914.0
2022-08-03 09:30:00,241.62,242.31,241.01,242.09,23752.0,226.738,227.3855,226.1656,227.179,23752.0
2022-08-03 09:35:00,242.17,242.42,241.56,241.67,9906.0,227.2541,227.4887,226.6817,226.7849,9906.0
2022-08-03 09:40:00,241.3,241.62,241.0,241.0,2460.0,226.4377,226.738,226.1562,226.1562,2460.0
2022-08-03 09:45:00,241.16,241.35,240.64,241.34,5883.0,226.3063,226.4846,225.8184,226.4752,5883.0
2022-08-03 09:50:00,241.37,241.41,241.02,241.17,7215.0,226.5034,226.5409,226.175,226.3157,7215.0
2022-08-03 09:55:00,241.28,241.54,241.2,241.24,4557.0,226.4189,226.6629,226.3439,226.3814,4557.0
2022-08-03 10:00:00,241.15,241.19,240.65,241.14,5743.0,226.2969,226.3345,225.8277,226.2876,5743.0
2022-08-03 10:05:00,241.11,241.58,241.11,241.54,11380.0,226.2594,226.7005,226.2594,226.6629,11380.0
2022-08-03 10:10:00,241.47,241.53,241.04,241.07,3348.0,226.5972,226.6535,226.1937,226.2219,3348.0
2022-08-03 10:15:00,241.06,241.23,240.19,240.33,13171.0,226.2125,226.372,225.3961,225.5275,13171.0
2022-08-03 10:20:00,240.17,240.55,240.05,240.29,9750.0,225.3773,225.7339,225.2647,225.4899,9750.0
2022-08-03 10:25:00,240.52,241.01,240.28,241.01,3848.0,225.7058,226.1656,225.4805,226.1656,3848.0
2022-08-03 10:30:00,240.91,241.02,240.69,240.79,3151.0,226.0717,226.175,225.8653,225.9591,3151.0
2022-08-03 10:35:00,240.83,240.89,240.45,240.8,2852.0,225.9967,226.053,225.6401,225.9685,2852.0
2022-08-03 10:40:00,240.8,241.07,240.6,240.99,4048.0,225.9685,226.2219,225.7808,226.1468,4048.0
2022-08-03 10:45:00,240.95,241.38,240.95,241.38,3148.0,226.1093,226.5128,226.1093,226.5128,3148.0
2022-08-03 10:50:00,241.48,241.48,241.28,241.36,3657.0,226.6066,226.6066,226.4189,226.494,3657.0
2022-08-03 10:55:00,241.41,241.56,241.33,241.33,4756.0,226.5409,226.6817,226.4659,226.4659,4756.0
2022-08-03 11:00:00,241.43,241.69,241.3,241.69,4480.0,226.5597,226.8037,226.4377,226.8037,4480.0
2022-08-03 11:05:00,241.69,242.11,241.68,242.11,4316.0,226.8037,227.1978,226.7943,227.1978,4316.0
2022-08-03 11:10:00,242.13,242.56,242.13,242.42,7081.0,227.2166,227.6201,227.2166,227.4887,7081.0
2022-08-03 11:15:00,242.46,242.5,242.0,242.0,3118.0,227.5263,227.5638,227.0946,227.0946,3118.0
2022-08-03 11:20:00,242.09,242.33,241.96,242.33,3802.0,227.179,227.4043,227.0571,227.4043,3802.0
2022-08-03 11:25:00,242.3,242.67,242.27,242.42,5694.0,227.3761,227.7233,227.348,227.4887,5694.0
2022-08-03 11:30:00,242.47,242.47,242.21,242.31,2908.0,227.5356,227.5356,227.2917,227.3855,2908.0
2022-08-03 11:35:00,242.34,243.0,242.33,243.0,5480.0,227.4137,228.033,227.4043,228.033,5480.0
2022-08-03 11:40:00,243.09,243.15,242.82,242.9,4648.0,228.1175,228.1738,227.8641,227.9392,4648.0
2022-08-03 11:45:00,242.9,242.96,242.8,242.93,1680.0,227.9392,227.9955,227.8453,227.9673,1680.0
2022-08-03 11:50:00,242.85,242.89,242.5,242.77,2685.0,227.8922,227.9298,227.5638,227.8172,2685.0
2022-08-03 11:55:00,242.84,243.04,242.81,242.99,3145.0,227.8829,228.0705,227.8547,228.0236,3145.0
2022-08-03 12:00:00,243.04,243.47,243.04,243.47,2489.0,228.0705,228.4741,228.0705,228.4741,2489.0
2022-08-03 12:05:00,243.37,243.56,243.31,243.46,4292.0,228.3802,228.5585,228.3239,228.4647,4292.0
2022-08-03 12:10:00,243.49,243.52,243.16,243.3,7777.0,228.4928,228.521,228.1831,228.3145,7777.0
2022-08-03 12:15:00,243.22,243.22,242.82,242.96,3109.0,228.2395,228.2395,227.8641,227.9955,3109.0
2022-08-03 12:20:00,243.09,243.34,243.02,243.15,3100.0,228.1175,228.3521,228.0518,228.1738,3100.0
2022-08-03 12:25:00,243.14,243.17,242.72,242.76,6332.0,228.1644,228.1925,227.7702,227.8078,6332.0
2022-08-03 12:30:00,242.81,243.35,242.8,243.19,6938.0,227.8547,228.3614,227.8453,228.2113,6938.0
2022-08-03 12:35:00,243.13,243.13,242.88,242.88,3268.0,228.155,228.155,227.9204,227.9204,3268.0
2022-08-03 12:40:00,242.85,243.27,242.76,243.19,2952.0,227.8922,228.2864,227.8078,228.2113,2952.0
2022-08-03 12:45:00,243.25,243.56,243.22,243.55,2915.0,228.2676,228.5585,228.2395,228.5491,2915.0
2022-08-03 12:50:00,243.59,243.69,243.53,243.63,2139.0,228.5867,228.6805,228.5304,228.6242,2139.0
2022-08-03 12:55:00,243.63,243.69,243.46,243.52,2629.0,228.6242,228.6805,228.4647,228.521,2629.0
2022-08-03 13:00:00,243.45,243.63,243.43,243.54,3100.0,228.4553,228.6242,228.4365,228.5397,3100.0
2022-08-03 13:05:00,243.55,243.63,243.42,243.48,2994.0,228.5491,228.6242,228.4271,228.4834,2994.0
2022-08-03 13:10:00,243.48,243.48,243.21,243.34,2866.0,228.4834,228.4834,228.2301,228.3521,2866.0
2022-08-03 13:15:00,243.31,243.31,243.1,243.13,2732.0,228.3239,228.3239,228.1268,228.155,2732.0
2022-08-03 13:20:00,243.1,243.32,242.89,243.28,2965.0,228.1268,228.3333,227.9298,228.2958,2965.0
2022-08-03 13:25:00,243.28,243.71,243.28,243.64,4588.0,228.2958,228.6993,228.2958,228.6336,4588.0
2022-08-03 13:30:00,243.7,243.72,243.51,243.61,4052.0,228.6899,228.7087,228.5116,228.6054,4052.0
2022-08-03 13:35:00,243.56,243.61,243.26,243.42,6088.0,228.5585,228.6054,228.277,228.4271,6088.0
2022-08-03 13:40:00,243.42,243.56,243.3,243.47,5395.0,228.4271,228.5585,228.3145,228.4741,5395.0
2022-08-03 13:45:00,243.46,243.6,243.33,243.55,9021.0,228.4647,228.596,228.3427,228.5491,9021.0
2022-08-03 13:50:00,243.56,243.69,243.49,243.63,4889.0,228.5585,228.6805,228.4928,228.6242,4889.0
2022-08-03 13:55:00,243.57,243.71,243.36,243.61,3084.0,228.5679,228.6993,228.3708,228.6054,3084.0
2022-08-03 14:00:00,243.53,243.7,243.44,243.68,3423.0,228.5304,228.6899,228.4459,228.6711,3423.0
2022-08-03 14:05:00,243.65,243.78,243.55,243.78,6642.0,228.643,228.765,228.5491,228.765,6642.0
2022-08-03 14:10:00,243.79,244.0,243.76,243.99,5460.0,228.7743,228.9714,228.7462,228.962,5460.0
2022-08-03 14:15:00,243.99,244.25,243.99,244.17,4894.0,228.962,229.206,228.962,229.1309,4894.0
2022-08-03 14:20:00,244.24,244.39,244.2,244.35,6364.0,229.1966,229.3374,229.1591,229.2999,6364.0
2022-08-03 14:25:00,244.37,244.42,244.22,244.38,2646.0,229.3186,229.3655,229.1779,229.328,2646.0
2022-08-03 14:30:00,244.35,244.42,244.29,244.31,2247.0,229.2999,229.3655,229.2435,229.2623,2247.0
2022-08-03 14:35:00,244.36,244.51,244.31,244.43,2345.0,229.3092,229.45,229.2623,229.3749,2345.0
2022-08-03 14:40:00,244.41,244.52,244.18,244.32,4210.0,229.3562,229.4594,229.1403,229.2717,4210.0
2022-08-03 14:45:00,244.31,244.55,244.15,244.51,2519.0,229.2623,229.4875,229.1122,229.45,2519.0
2022-08-03 14:50:00,244.46,244.61,244.31,244.61,3246.0,229.4031,229.5438,229.2623,229.5438,3246.0
2022-08-03 14:55:00,244.55,244.65,244.49,244.59,4692.0,229.4875,229.5814,229.4312,229.5251,4692.0
2022-08-03 15:00:00,244.56,244.87,244.51,244.81,2846.0,229.4969,229.7878,229.45,229.7315,2846.0
2022-08-03 15:05:00,244.82,244.9,244.72,244.73,4159.0,229.7409,229.816,229.6471,229.6564,4159.0
2022-08-03 15:10:00,244.71,244.72,244.54,244.66,5026.0,229.6377,229.6471,229.4781,229.5908,5026.0
2022-08-03 15:15:00,244.71,244.87,244.6,244.83,4894.0,229.6377,229.7878,229.5345,229.7503,4894.0
2022-08-03 15:20:00,244.82,244.84,244.53,244.59,15760.0,229.7409,229.7597,229.4688,229.5251,15760.0
2022-08-03 15:25:00,244.59,244.81,244.56,244.76,6661.0,229.5251,229.7315,229.4969,229.6846,6661.0
2022-08-03 15:30:00,244.74,245.07,244.7,244.97,24756.0,229.6658,229.9755,229.6283,229.8817,24756.0
2022-08-03 15:35:00,245.0,245.2,245.0,245.18,9709.0,229.9098,230.0975,229.9098,230.0787,9709.0
2022-08-03 15:40:00,245.18,245.57,245.12,245.46,16962.0,230.0787,230.4447,230.0224,230.3415,16962.0
2022-08-03 15:45:00,245.43,245.45,244.9,244.92,10804.0,230.3133,230.3321,229.816,229.8347,10804.0
2022-08-03 15:50:00,245.19,245.31,244.85,245.18,19836.0,230.0881,230.2007,229.7691,230.0787,19836.0
2022-08-03 15:55:00,245.18,245.18,244.21,244.32,54164.0,230.0787,230.0787,229.1685,229.2717,54164.0
2022-08-04 09:30:00,244.69,244.99,242.91,243.04,27607.0,229.6189,229.9004,227.9485,228.0705,27607.0
2022-08-04 09:35:00,242.91,243.48,242.91,243.48,10198.0,227.9485,228.4834,227.9485,228.4834,10198.0
2022-08-04 09:40:00,243.35,243.66,243.19,243.66,4240.0,228.3614,228.6523,228.2113,228.6523,4240.0
2022-08-04 09:45:00,243.84,244.05,243.61,243.78,2792.0,228.8213,229.0183,228.6054,228.765,2792.0
2022-08-04 09:50:00,243.65,244.32,243.45,244.32,4448.0,228.643,229.2717,228.4553,229.2717,4448.0
2022-08-04 09:55:00,244.32,244.4,243.83,243.88,6018.0,229.2717,229.3468,228.8119,228.8588,6018.0
2022-08-04 10:00:00,243.77,244.23,243.63,244.07,6915.0,228.7556,229.1872,228.6242,229.0371,6915.0
2022-08-04 10:05:00,244.08,244.21,243.82,244.05,5022.0,229.0465,229.1685,228.8025,229.0183,5022.0
2022-08-04 10:10:00,244.15,244.48,243.94,243.98,3380.0,229.1122,229.4218,228.9151,228.9526,3380.0
2022-08-04 10:15:00,244.04,244.08,243.36,243.57,2800.0,229.0089,229.0465,228.3708,228.5679,2800.0
2022-08-04 10:20:00,243.71,243.71,243.27,243.45,4468.0,228.6993,228.6993,228.2864,228.4553,4468.0
2022-08-04 10:25:00,243.34,243.34,242.98,243.04,4346.0,228.3521,228.3521,228.0142,228.0705,4346.0
2022-08-04 10:30:00,243.02,243.42,242.93,243.06,5660.0,228.0518,228.4271,227.9673,228.0893,5660.0
2022-08-04 10:35:00,242.99,243.14,242.82,243.03,4328.0,228.0236,228.1644,227.8641,228.0612,4328.0
2022-08-04 10:40:00,243.11,243.45,243.03,243.39,4584.0,228.1362,228.4553,228.0612,228.399,4584.0
2022-08-04 10:45:00,243.32,244.21,243.32,244.19,2673.0,228.3333,229.1685,228.3333,229.1497,2673.0
2022-08-04 10:50:00,244.11,244.11,243.69,243.75,4467.0,229.0746,229.0746,228.6805,228.7368,4467.0
2022-08-04 10:55:00,243.83,243.83,243.29,243.38,10133.0,228.8119,228.8119,228.3051,228.3896,10133.0
2022-08-04 11:00:00,243.37,243.52,243.2,243.24,4299.0,228.3802,228.521,228.2207,228.2582,4299.0
2022-08-04 11:05:00,243.28,243.67,243.28,243.53,3943.0,228.2958,228.6617,228.2958,228.5304,3943.0
2022-08-04 11:10:00,243.51,243.54,242.88,242.88,6438.0,228.5116,228.5397,227.9204,227.9204,6438.0
2022-08-04 11:15:00,242.89,243.16,242.6,243.14,7795.0,227.9298,228.1831,227.6576,228.1644,7795.0
2022-08-04 11:20:00,243.18,243.28,242.73,242.73,10766.0,228.2019,228.2958,227.7796,227.7796,10766.0
2022-08-04 11:25:00,242.82,242.92,242.63,242.85,6371.0,227.8641,227.9579,227.6858,227.8922,6371.0
2022-08-04 11:30:00,242.93,243.38,242.91,243.27,8453.0,227.9673,228.3896,227.9485,228.2864,8453.0
2022-08-04 11:35:00,243.14,243.29,242.9,242.94,4178.0,228.1644,228.3051,227.9392,227.9767,4178.0
2022-08-04 11:40:00,242.92,243.2,242.9,243.11,13184.0,227.9579,228.2207,227.9392,228.1362,13184.0
2022-08-04 11:45:00,243.2,243.33,243.11,243.21,7616.0,228.2207,228.3427,228.1362,228.2301,7616.0
2022-08-04 11:50:00,243.14,243.48,243.13,243.17,10596.0,228.1644,228.4834,228.155,228.1925,10596.0
2022-08-04 11:55:00,243.23,243.34,243.14,243.18,11776.0,228.2488,228.3521,228.1644,228.2019,11776.0
2022-08-04 12:00:00,243.21,243.26,243.0,243.12,8178.0,228.2301,228.277,228.033,228.1456,8178.0
2022-08-04 12:05:00,243.16,243.25,243.12,243.25,2823.0,228.1831,228.2676,228.1456,228.2676,2823.0
2022-08-04 12:10:00,243.21,243.55,243.21,243.4,4599.0,228.2301,228.5491,228.2301,228.4084,4599.0
2022-08-04 12:15:00,243.34,243.59,243.32,243.42,8013.0,228.3521,228.5867,228.3333,228.4271,8013.0
2022-08-04 12:20:00,243.42,243.6,243.34,243.55,7854.0,228.4271,228.596,228.3521,228.5491,7854.0
2022-08-04 12:25:00,243.51,243.95,243.44,243.95,16424.0,228.5116,228.9245,228.4459,228.9245,16424.0
2022-08-04 12:30:00,243.86,243.97,243.73,243.8,6445.0,228.84,228.9433,228.718,228.7837,6445.0
2022-08-04 12:35:00,243.83,243.83,243.41,243.43,4900.0,228.8119,228.8119,228.4177,228.4365,4900.0
2022-08-04 12:40:00,243.51,243.52,243.07,243.21,3570.0,228.5116,228.521,228.0987,228.2301,3570.0
2022-08-04 12:45:00,243.17,243.21,242.66,242.66,5324.0,228.1925,228.2301,227.7139,227.7139,5324.0
2022-08-04 12:50:00,242.72,242.84,242.53,242.64,4043.0,227.7702,227.8829,227.5919,227.6952,4043.0
2022-08-04 12:55:00,242.59,242.6,242.29,242.58,6804.0,227.6483,227.6576,227.3667,227.6389,6804.0
2022-08-04 13:00:00,242.56,242.73,242.53,242.58,2000.0,227.6201,227.7796,227.5919,227.6389,2000.0
2022-08-04 13:05:00,242.6,243.0,242.57,242.97,3002.0,227.6576,228.033,227.6295,228.0048,3002.0
2022-08-04 13:10:00,242.94,243.0,242.84,242.95,7975.0,227.9767,228.033,227.8829,227.9861,7975.0
2022-08-04 13:15:00,243.01,243.01,242.82,242.9,4064.0,228.0424,228.0424,227.8641,227.9392,4064.0
2022-08-04 13:20:00,242.84,242.99,242.66,242.83,5328.0,227.8829,228.0236,227.7139,227.8735,5328.0
2022-08-04 13:25:00,242.88,243.15,242.87,243.07,5404.0,227.9204,228.1738,227.911,228.0987,5404.0
2022-08-04 13:30:00,243.04,243.26,243.0,243.19,5204.0,228.0705,228.277,228.033,228.2113,5204.0
2022-08-04 13:35:00,243.29,243.39,243.24,243.35,3814.0,228.3051,228.399,228.2582,228.3614,3814.0
2022-08-04 13:40:00,243.41,243.7,243.4,243.58,5904.0,228.4177,228.6899,228.4084,228.5773,5904.0
2022-08-04 13:45:00,243.64,243.68,243.55,243.57,3742.0,228.6336,228.6711,228.5491,228.5679,3742.0
2022-08-04 13:50:00,243.67,243.69,243.4,243.53,4605.0,228.6617,228.6805,228.4084,228.5304,4605.0
2022-08-04 13:55:00,243.5,243.54,243.32,243.49,3300.0,228.5022,228.5397,228.3333,228.4928,3300.0
2022-08-04 14:00:00,243.51,243.52,243.11,243.2,2464.0,228.5116,228.521,228.1362,228.2207,2464.0
2022-08-04 14:05:00,243.2,243.2,243.08,243.12,3897.0,228.2207,228.2207,228.1081,228.1456,3897.0
2022-08-04 14:10:00,243.06,243.24,242.94,242.94,3112.0,228.0893,228.2582,227.9767,227.9767,3112.0
2022-08-04 14:15:00,242.89,243.15,242.88,243.15,2395.0,227.9298,228.1738,227.9204,228.1738,2395.0
2022-08-04 14:20:00,243.26,243.26,243.04,243.05,2342.0,228.277,228.277,228.0705,228.0799,2342.0
2022-08-04 14:25:00,243.05,243.44,243.04,243.25,1500.0,228.0799,228.4459,228.0705,228.2676,1500.0
2022-08-04 14:30:00,243.27,243.58,243.27,243.47,4305.0,228.2864,228.5773,228.2864,228.4741,4305.0
2022-08-04 14:35:00,243.4,243.55,243.17,243.45,2300.0,228.4084,228.5491,228.1925,228.4553,2300.0
2022-08-04 14:40:00,243.43,243.47,243.17,243.4,4310.0,228.4365,228.4741,228.1925,228.4084,4310.0
2022-08-04 14:45:00,243.43,243.49,243.28,243.4,5964.0,228.4365,228.4928,228.2958,228.4084,5964.0
2022-08-04 14:50:00,243.41,243.59,243.26,243.27,3732.0,228.4177,228.5867,228.277,228.2864,3732.0
2022-08-04 14:55:00,243.27,243.47,243.25,243.34,6251.0,228.2864,228.4741,228.2676,228.3521,6251.0
2022-08-04 15:00:00,243.16,243.46,243.16,243.45,2687.0,228.1831,228.4647,228.1831,228.4553,2687.0
2022-08-04 15:05:00,243.43,243.5,243.29,243.41,3424.0,228.4365,228.5022,228.3051,228.4177,3424.0
2022-08-04 15:10:00,243.37,243.71,243.37,243.55,8366.0,228.3802,228.6993,228.3802,228.5491,8366.0
2022-08-04 15:15:00,243.51,243.62,243.45,243.58,6220.0,228.5116,228.6148,228.4553,228.5773,6220.0
2022-08-04 15:20:00,243.6,243.83,243.56,243.72,11636.0,228.596,228.8119,228.5585,228.7087,11636.0
2022-08-04 15:25:00,243.67,243.89,243.62,243.86,5820.0,228.6617,228.8682,228.6148,228.84,5820.0
2022-08-04 15:30:00,243.8,243.9,243.67,243.69,6619.0,228.7837,228.8776,228.6617,228.6805,6619.0
2022-08-04 15:35:00,243.61,243.93,243.55,243.76,6553.0,228.6054,228.9057,228.5491,228.7462,6553.0
2022-08-04 15:40:00,243.74,243.95,243.74,243.86,17723.0,228.7274,228.9245,228.7274,228.84,17723.0
2022-08-04 15:45:00,243.76,243.81,243.61,243.63,10057.0,228.7462,228.7931,228.6054,228.6242,10057.0
2022-08-04 15:50:00,243.7,243.88,243.19,243.56,18582.0,228.6899,228.8588,228.2113,228.5585,18582.0
2022-08-04 15:55:00,243.49,244.09,243.32,243.99,60353.0,228.4928,229.0559,228.3333,228.962,60353.0
2022-08-05 09:30:00,241.08,242.3,241.08,242.19,26679.0,226.2313,227.3761,226.2313,227.2729,26679.0
2022-08-05 09:35:00,242.33,242.76,241.93,242.31,39986.0,227.4043,227.8078,227.0289,227.3855,39986.0
2022-08-05 09:40:00,242.64,243.2,242.23,243.19,24345.0,227.6952,228.2207,227.3104,228.2113,24345.0
2022-08-05 09:45:00,243.13,243.34,242.73,242.99,9729.0,228.155,228.3521,227.7796,228.0236,9729.0
2022-08-05 09:50:00,243.07,243.41,243.07,243.41,6438.0,228.0987,228.4177,228.0987,228.4177,6438.0
2022-08-05 09:55:00,243.35,243.46,243.04,243.04,3663.0,228.3614,228.4647,228.0705,228.0705,3663.0
2022-08-05 10:00:00,243.21,244.48,243.06,244.37,6847.0,228.2301,229.4218,228.0893,229.3186,6847.0
2022-08-05 10:05:00,244.53,244.53,244.09,244.23,2499.0,229.4688,229.4688,229.0559,229.1872,2499.0
2022-08-05 10:10:00,244.51,245.32,244.36,245.15,5659.0,229.45,230.2101,229.3092,230.0506,5659.0
2022-08-05 10:15:00,245.29,245.5,245.25,245.3,5353.0,230.182,230.379,230.1444,230.1913,5353.0
2022-08-05 10:20:00,245.33,245.38,244.94,244.94,3628.0,230.2195,230.2664,229.8535,229.8535,3628.0
2022-08-05 10:25:00,244.94,244.94,244.52,244.63,4900.0,229.8535,229.8535,229.4594,229.5626,4900.0
2022-08-05 10:30:00,244.75,244.95,244.61,244.7,3814.0,229.6752,229.8629,229.5438,229.6283,3814.0
2022-08-05 10:35:00,244.8,244.89,244.68,244.86,4534.0,229.7221,229.8066,229.6095,229.7784,4534.0
2022-08-05 10:40:00,244.86,244.86,244.57,244.57,4222.0,229.7784,229.7784,229.5063,229.5063,4222.0
2022-08-05 10:45:00,244.7,245.0,244.7,244.88,6397.0,229.6283,229.9098,229.6283,229.7972,6397.0
2022-08-05 10:50:00,244.78,244.81,244.19,244.46,2902.0,229.7034,229.7315,229.1497,229.4031,2902.0
2022-08-05 10:55:00,244.49,244.79,244.49,244.66,4083.0,229.4312,229.7127,229.4312,229.5908,4083.0
2022-08-05 11:00:00,244.64,244.67,244.23,244.42,5341.0,229.572,229.6001,229.1872,229.3655,5341.0
2022-08-05 11:05:00,244.35,244.69,244.29,244.59,4465.0,229.2999,229.6189,229.2435,229.5251,4465.0
2022-08-05 11:10:00,244.71,244.77,244.51,244.67,2861.0,229.6377,229.694,229.45,229.6001,2861.0
2022-08-05 11:15:00,244.65,244.91,244.6,244.82,11574.0,229.5814,229.8254,229.5345,229.7409,11574.0
2022-08-05 11:20:00,244.86,244.86,243.74,243.86,8600.0,229.7784,229.7784,228.7274,228.84,8600.0
2022-08-05 11:25:00,243.93,243.96,243.42,243.42,3300.0,228.9057,228.9339,228.4271,228.4271,3300.0
2022-08-05 11:30:00,243.41,244.13,243.41,244.04,4079.0,228.4177,229.0934,228.4177,229.0089,4079.0
2022-08-05 11:35:00,244.04,244.05,243.83,243.83,3205.0,229.0089,229.0183,228.8119,228.8119,3205.0
2022-08-05 11:40:00,243.8,243.92,243.61,243.84,5533.0,228.7837,228.8963,228.6054,228.8213,5533.0
2022-08-05 11:45:00,243.68,243.85,243.67,243.68,2100.0,228.6711,228.8306,228.6617,228.6711,2100.0
2022-08-05 11:50:00,243.77,244.14,243.68,244.09,2923.0,228.7556,229.1028,228.6711,229.0559,2923.0
2022-08-05 11:55:00,244.09,244.16,243.99,244.16,2081.0,229.0559,229.1216,228.962,229.1216,2081.0
2022-08-05 12:00:00,244.21,244.35,244.05,244.06,2400.0,229.1685,229.2999,229.0183,229.0277,2400.0
2022-08-05 12:05:00,244.44,244.52,244.28,244.33,2572.0,229.3843,229.4594,229.2342,229.2811,2572.0
2022-08-05 12:10:00,244.32,244.56,244.32,244.55,1900.0,229.2717,229.4969,229.2717,229.4875,1900.0
2022-08-05 12:15:00,244.75,244.81,244.67,244.7,2476.0,229.6752,229.7315,229.6001,229.6283,2476.0
2022-08-05 12:20:00,244.66,244.77,244.54,244.71,2927.0,229.5908,229.694,229.4781,229.6377,2927.0
2022-08-05 12:25:00,244.81,245.19,244.65,245.16,4147.0,229.7315,230.0881,229.5814,230.06,4147.0
2022-08-05 12:30:00,245.14,245.15,244.83,245.14,2800.0,230.0412,230.0506,229.7503,230.0412,2800.0
2022-08-05 12:35:00,245.13,245.21,244.94,245.09,3410.0,230.0318,230.1069,229.8535,229.9943,3410.0
2022-08-05 12:40:00,245.04,245.54,245.04,245.53,5902.0,229.9474,230.4166,229.9474,230.4072,5902.0
2022-08-05 12:45:00,245.7,245.93,245.67,245.9,2762.0,230.5667,230.7825,230.5385,230.7544,2762.0
2022-08-05 12:50:00,245.91,245.98,245.84,245.88,3579.0,230.7638,230.8295,230.6981,230.7356,3579.0
2022-08-05 12:55:00,245.86,245.96,245.83,245.9,3592.0,230.7168,230.8107,230.6887,230.7544,3592.0
2022-08-05 13:00:00,245.92,246.25,245.78,246.25,6680.0,230.7732,231.0828,230.6418,231.0828,6680.0
2022-08-05 13:05:00,246.34,246.51,246.21,246.26,4563.0,231.1673,231.3268,231.0453,231.0922,4563.0
2022-08-05 13:10:00,246.27,246.63,246.27,246.63,2960.0,231.1016,231.4394,231.1016,231.4394,2960.0
2022-08-05 13:15:00,246.63,246.73,246.33,246.33,5875.0,231.4394,231.5333,231.1579,231.1579,5875.0
2022-08-05 13:20:00,246.27,246.32,246.07,246.29,3840.0,231.1016,231.1485,230.9139,231.1204,3840.0
2022-08-05 13:25:00,246.28,246.41,246.22,246.33,4650.0,231.111,231.233,231.0547,231.1579,4650.0
2022-08-05 13:30:00,246.43,246.6,246.41,246.6,2072.0,231.2517,231.4113,231.233,231.4113,2072.0
2022-08-05 13:35:00,246.64,246.78,246.6,246.68,2537.0,231.4488,231.5802,231.4113,231.4863,2537.0
2022-08-05 13:40:00,246.77,246.85,246.61,246.61,2039.0,231.5708,231.6459,231.4207,231.4207,2039.0
2022-08-05 13:45:00,246.58,246.69,246.49,246.49,4457.0,231.3925,231.4957,231.308,231.308,4457.0
2022-08-05 13:50:00,246.44,246.49,246.36,246.39,1400.0,231.2611,231.308,231.186,231.2142,1400.0
2022-08-05 13:55:00,246.43,246.43,246.24,246.37,5224.0,231.2517,231.2517,231.0734,231.1954,5224.0
2022-08-05 14:00:00,246.34,246.34,246.16,246.28,2065.0,231.1673,231.1673,230.9984,231.111,2065.0
2022-08-05 14:05:00,246.27,246.37,246.1,246.1,4737.0,231.1016,231.1954,230.9421,230.9421,4737.0
2022-08-05 14:10:00,246.2,246.2,245.99,246.15,1800.0,231.0359,231.0359,230.8388,230.989,1800.0
2022-08-05 14:15:00,246.1,246.24,246.02,246.24,2870.0,230.9421,231.0734,230.867,231.0734,2870.0
2022-08-05 14:20:00,246.21,246.39,246.19,246.37,4507.0,231.0453,231.2142,231.0265,231.1954,4507.0
2022-08-05 14:25:00,246.35,246.38,245.67,245.67,3933.0,231.1767,231.2048,230.5385,230.5385,3933.0
2022-08-05 14:30:00,245.68,245.95,245.46,245.95,1775.0,230.5479,230.8013,230.3415,230.8013,1775.0
2022-08-05 14:35:00,246.07,246.07,245.87,245.89,2500.0,230.9139,230.9139,230.7262,230.745,2500.0
2022-08-05 14:40:00,245.96,245.97,245.79,245.79,2540.0,230.8107,230.8201,230.6512,230.6512,2540.0
2022-08-05 14:45:00,245.97,246.07,245.93,245.98,1588.0,230.8201,230.9139,230.7825,230.8295,1588.0
2022-08-05 14:50:00,245.98,246.24,245.9,246.2,3802.0,230.8295,231.0734,230.7544,231.0359,3802.0
2022-08-05 14:55:00,246.09,246.09,245.9,246.06,2200.0,230.9327,230.9327,230.7544,230.9045,2200.0
2022-08-05 15:00:00,246.22,246.45,246.14,246.35,3749.0,231.0547,231.2705,230.9796,231.1767,3749.0
2022-08-05 15:05:00,246.43,246.43,246.11,246.21,2510.0,231.2517,231.2517,230.9514,231.0453,2510.0
2022-08-05 15:10:00,246.16,246.56,246.15,246.49,2944.0,230.9984,231.3737,230.989,231.308,2944.0
2022-08-05 15:15:00,246.44,246.47,246.04,246.06,2886.0,231.2611,231.2893,230.8858,230.9045,2886.0
2022-08-05 15:20:00,246.1,246.16,245.88,245.88,7471.0,230.9421,230.9984,230.7356,230.7356,7471.0
2022-08-05 15:25:00,245.93,245.99,245.86,245.98,8653.0,230.7825,230.8388,230.7168,230.8295,8653.0
2022-08-05 15:30:00,245.99,246.58,245.98,246.52,41901.0,230.8388,231.3925,230.8295,231.3362,41901.0
2022-08-05 15:35:00,246.57,246.85,246.57,246.71,6101.0,231.3831,231.6459,231.3831,231.5145,6101.0
2022-08-05 15:40:00,246.69,246.84,246.53,246.79,5947.0,231.4957,231.6365,231.3456,231.5896,5947.0
2022-08-05 15:45:00,246.83,247.14,246.8,246.94,6416.0,231.6271,231.918,231.5989,231.7303,6416.0
2022-08-05 15:50:00,246.99,247.25,246.99,247.23,12128.0,231.7772,232.0212,231.7772,232.0025,12128.0
2022-08-05 15:55:00,247.23,247.44,247.14,247.2,42812.0,232.0025,232.1995,231.918,231.9743,42812.0
2022-08-08 09:30:00,249.15,251.38,249.03,249.03,44159.0,233.8042,235.8969,233.6916,233.6916,44159.0
2022-08-08 09:35:00,249.04,250.33,248.77,249.96,10968.0,233.701,234.9115,233.4476,234.5643,10968.0
2022-08-08 09:40:00,249.9,250.02,249.23,249.25,5631.0,234.508,234.6206,233.8793,233.898,5631.0
2022-08-08 09:45:00,249.22,249.58,248.97,249.49,8925.0,233.8699,234.2077,233.6353,234.1233,8925.0
2022-08-08 09:50:00,249.42,250.67,249.18,250.42,18092.0,234.0576,235.2306,233.8324,234.996,18092.0
2022-08-08 09:55:00,250.43,250.53,250.11,250.37,8240.0,235.0054,235.0992,234.7051,234.9491,8240.0
2022-08-08 10:00:00,250.5,251.13,250.34,250.6,11083.0,235.0711,235.6623,234.9209,235.1649,11083.0
2022-08-08 10:05:00,250.6,250.75,250.11,250.71,12882.0,235.1649,235.3057,234.7051,235.2681,12882.0
2022-08-08 10:10:00,250.6,250.96,250.43,250.49,7119.0,235.1649,235.5027,235.0054,235.0617,7119.0
2022-08-08 10:15:00,250.41,250.62,250.2,250.2,5188.0,234.9866,235.1837,234.7895,234.7895,5188.0
2022-08-08 10:20:00,250.27,250.67,250.18,250.67,5020.0,234.8552,235.2306,234.7708,235.2306,5020.0
2022-08-08 10:25:00,250.44,250.91,250.42,250.91,13024.0,235.0148,235.4558,234.996,235.4558,13024.0
2022-08-08 10:30:00,250.92,251.06,250.73,250.74,8316.0,235.4652,235.5966,235.2869,235.2963,8316.0
2022-08-08 10:35:00,250.75,251.07,250.55,251.06,11504.0,235.3057,235.6059,235.118,235.5966,11504.0
2022-08-08 10:40:00,250.99,251.04,250.73,251.03,4966.0,235.5309,235.5778,235.2869,235.5684,4966.0
2022-08-08 10:45:00,250.99,251.08,250.49,250.49,8354.0,235.5309,235.6153,235.0617,235.0617,8354.0
2022-08-08 10:50:00,250.5,250.97,250.35,250.97,7558.0,235.0711,235.5121,234.9303,235.5121,7558.0
2022-08-08 10:55:00,250.85,251.08,250.7,250.99,6930.0,235.3995,235.6153,235.2587,235.5309,6930.0
2022-08-08 11:00:00,250.98,251.14,250.64,250.64,20766.0,235.5215,235.6716,235.2024,235.2024,20766.0
2022-08-08 11:05:00,250.75,250.79,250.0,250.07,7744.0,235.3057,235.3432,234.6019,234.6675,7744.0
2022-08-08 11:10:00,250.06,250.07,249.79,249.84,9421.0,234.6582,234.6675,234.4048,234.4517,9421.0
2022-08-08 11:15:00,249.94,250.08,249.59,249.68,6846.0,234.5455,234.6769,234.2171,234.3016,6846.0
2022-08-08 11:20:00,249.68,249.78,249.42,249.51,4085.0,234.3016,234.3954,234.0576,234.142,4085.0
2022-08-08 11:25:00,249.51,249.72,249.49,249.59,6043.0,234.142,234.3391,234.1233,234.2171,6043.0
2022-08-08 11:30:00,249.6,249.81,249.17,249.25,11634.0,234.2265,234.4236,233.823,233.898,11634.0
2022-08-08 11:35:00,249.25,249.52,249.12,249.17,8112.0,233.898,234.1514,233.7761,233.823,8112.0
2022-08-08 11:40:00,249.21,249.21,248.05,248.17,5345.0,233.8605,233.8605,232.772,232.8846,5345.0
2022-08-08 11:45:00,248.24,248.44,248.06,248.44,2989.0,232.9503,233.1379,232.7813,233.1379,2989.0
2022-08-08 11:50:00,248.46,249.15,248.45,249.15,2115.0,233.1567,233.8042,233.1473,233.8042,2115.0
2022-08-08 11:55:00,249.23,249.23,248.8,249.01,4049.0,233.8793,233.8793,233.4758,233.6728,4049.0
2022-08-08 12:00:00,249.0,249.0,248.47,248.58,2518.0,233.6634,233.6634,233.1661,233.2693,2518.0
2022-08-08 12:05:00,248.66,248.74,248.37,248.38,2706.0,233.3444,233.4195,233.0722,233.0816,2706.0
2022-08-08 12:10:00,248.53,248.53,248.06,248.06,8534.0,233.2224,233.2224,232.7813,232.7813,8534.0
2022-08-08 12:15:00,248.08,248.08,247.31,247.31,3468.0,232.8001,232.8001,232.0775,232.0775,3468.0
2022-08-08 12:20:00,247.31,247.79,247.27,247.75,2555.0,232.0775,232.528,232.04,232.4904,2555.0
2022-08-08 12:25:00,247.83,247.87,247.46,247.7,1667.0,232.5655,232.603,232.2183,232.4435,1667.0
2022-08-08 12:30:00,247.76,247.89,247.72,247.72,3081.0,232.4998,232.6218,232.4623,232.4623,3081.0
2022-08-08 12:35:00,247.84,247.94,247.54,247.81,2013.0,232.5749,232.6687,232.2934,232.5467,2013.0
2022-08-08 12:40:00,247.81,248.07,247.8,248.04,622.0,232.5467,232.7907,232.5374,232.7626,622.0
2022-08-08 12:45:00,248.08,248.14,248.03,248.07,944.0,232.8001,232.8564,232.7532,232.7907,944.0
2022-08-08 12:50:00,248.16,248.21,248.07,248.12,1674.0,232.8752,232.9221,232.7907,232.8376,1674.0
2022-08-08 12:55:00,248.12,248.13,248.0,248.13,2011.0,232.8376,232.847,232.725,232.847,2011.0
2022-08-08 13:00:00,248.01,248.11,247.81,247.81,600.0,232.7344,232.8283,232.5467,232.5467,600.0
2022-08-08 13:05:00,248.01,248.17,248.01,248.09,1700.0,232.7344,232.8846,232.7344,232.8095,1700.0
2022-08-08 13:10:00,248.11,248.26,248.03,248.26,1812.0,232.8283,232.969,232.7532,232.969,1812.0
2022-08-08 13:15:00,248.27,248.47,248.26,248.37,1900.0,232.9784,233.1661,232.969,233.0722,1900.0
2022-08-08 13:20:00,248.4,248.4,247.96,248.26,2229.0,233.1004,233.1004,232.6875,232.969,2229.0
2022-08-08 13:25:00,248.43,248.43,247.76,247.76,5087.0,233.1286,233.1286,232.4998,232.4998,5087.0
2022-08-08 13:30:00,247.72,247.85,247.65,247.7,1769.0,232.4623,232.5843,232.3966,232.4435,1769.0
2022-08-08 13:35:00,247.73,247.76,247.38,247.57,2816.0,232.4717,232.4998,232.1432,232.3215,2816.0
2022-08-08 13:40:00,247.49,247.85,247.49,247.84,1136.0,232.2464,232.5843,232.2464,232.5749,1136.0
2022-08-08 13:45:00,247.87,248.01,247.82,248.01,2844.0,232.603,232.7344,232.5561,232.7344,2844.0
2022-08-08 13:50:00,247.82,248.33,247.8,248.33,3583.0,232.5561,233.0347,232.5374,233.0347,3583.0
2022-08-08 13:55:00,248.39,248.45,248.33,248.38,3185.0,233.091,233.1473,233.0347,233.0816,3185.0
2022-08-08 14:00:00,248.3,248.31,247.8,247.81,1912.0,233.0066,233.0159,232.5374,232.5467,1912.0
2022-08-08 14:05:00,247.67,248.16,247.61,248.15,1714.0,232.4154,232.8752,232.3591,232.8658,1714.0
2022-08-08 14:10:00,248.16,248.17,247.97,248.06,1540.0,232.8752,232.8846,232.6969,232.7813,1540.0
2022-08-08 14:15:00,247.94,247.99,247.72,247.89,2553.0,232.6687,232.7157,232.4623,232.6218,2553.0
2022-08-08 14:20:00,247.95,247.95,247.77,247.86,1318.0,232.6781,232.6781,232.5092,232.5937,1318.0
2022-08-08 14:25:00,247.9,247.9,247.7,247.85,1700.0,232.6312,232.6312,232.4435,232.5843,1700.0
2022-08-08 14:30:00,248.0,248.18,247.93,248.18,1717.0,232.725,232.894,232.6593,232.894,1717.0
2022-08-08 14:35:00,248.14,248.41,248.12,248.22,4500.0,232.8564,233.1098,232.8376,232.9315,4500.0
2022-08-08 14:40:00,248.45,248.61,247.91,248.08,7657.0,233.1473,233.2975,232.6406,232.8001,7657.0
2022-08-08 14:45:00,248.09,248.09,247.86,248.07,2953.0,232.8095,232.8095,232.5937,232.7907,2953.0
2022-08-08 14:50:00,248.06,248.06,247.94,247.96,1630.0,232.7813,232.7813,232.6687,232.6875,1630.0
2022-08-08 14:55:00,247.98,248.2,247.98,248.08,3195.0,232.7063,232.9127,232.7063,232.8001,3195.0
2022-08-08 15:00:00,248.2,248.24,248.0,248.18,5798.0,232.9127,232.9503,232.725,232.894,5798.0
2022-08-08 15:05:00,248.24,248.33,248.09,248.27,5864.0,232.9503,233.0347,232.8095,232.9784,5864.0
2022-08-08 15:10:00,248.21,248.21,247.87,248.0,2309.0,232.9221,232.9221,232.603,232.725,2309.0
2022-08-08 15:15:00,247.92,248.06,247.72,248.06,4939.0,232.65,232.7813,232.4623,232.7813,4939.0
2022-08-08 15:20:00,248.17,248.54,248.07,248.4,4253.0,232.8846,233.2318,232.7907,233.1004,4253.0
2022-08-08 15:25:00,248.33,248.55,248.23,248.27,2771.0,233.0347,233.2412,232.9409,232.9784,2771.0
2022-08-08 15:30:00,248.15,248.27,248.02,248.22,4541.0,232.8658,232.9784,232.7438,232.9315,4541.0
2022-08-08 15:35:00,248.21,248.34,248.13,248.15,4250.0,232.9221,233.0441,232.847,232.8658,4250.0
2022-08-08 15:40:00,248.22,248.6,248.2,248.59,5576.0,232.9315,233.2881,232.9127,233.2787,5576.0
2022-08-08 15:45:00,248.62,248.79,248.56,248.71,10630.0,233.3069,233.4664,233.2505,233.3913,10630.0
2022-08-08 15:50:00,248.69,248.95,248.57,248.95,16558.0,233.3725,233.6165,233.2599,233.6165,16558.0
2022-08-08 15:55:00,248.96,248.99,248.55,248.59,53589.0,233.6259,233.6541,233.2412,233.2787,53589.0
2022-08-09 09:30:00,248.74,249.04,247.36,247.36,36005.0,233.4195,233.701,232.1245,232.1245,36005.0
2022-08-09 09:35:00,247.68,248.28,247.48,247.91,8571.0,232.4247,232.9878,232.2371,232.6406,8571.0
2022-08-09 09:40:00,248.3,248.96,248.11,248.96,5559.0,233.0066,233.6259,232.8283,233.6259,5559.0
2022-08-09 09:45:00,249.03,249.06,248.63,248.64,4810.0,233.6916,233.7197,233.3162,233.3256,4810.0
2022-08-09 09:50:00,248.84,248.91,248.53,248.69,7777.0,233.5133,233.579,233.2224,233.3725,7777.0
2022-08-09 09:55:00,248.84,248.99,248.26,248.99,5066.0,233.5133,233.6541,232.969,233.6541,5066.0
2022-08-09 10:00:00,248.88,249.73,248.87,249.45,8351.0,233.5508,234.3485,233.5415,234.0857,8351.0
2022-08-09 10:05:00,249.37,249.47,249.14,249.26,4223.0,234.0107,234.1045,233.7948,233.9074,4223.0
2022-08-09 10:10:00,249.3,249.59,249.3,249.4,2849.0,233.945,234.2171,233.945,234.0388,2849.0
2022-08-09 10:15:00,249.41,249.87,249.39,249.78,4537.0,234.0482,234.4799,234.0294,234.3954,4537.0
2022-08-09 10:20:00,249.74,249.74,249.31,249.34,4041.0,234.3579,234.3579,233.9544,233.9825,4041.0
2022-08-09 10:25:00,249.37,250.02,249.3,250.02,4075.0,234.0107,234.6206,233.945,234.6206,4075.0
2022-08-09 10:30:00,250.03,250.4,249.88,250.33,3116.0,234.63,234.9772,234.4892,234.9115,3116.0
2022-08-09 10:35:00,250.35,250.45,250.27,250.45,3087.0,234.9303,235.0241,234.8552,235.0241,3087.0
2022-08-09 10:40:00,250.53,250.53,250.4,250.46,3000.0,235.0992,235.0992,234.9772,235.0335,3000.0
2022-08-09 10:45:00,250.39,250.54,250.27,250.32,3666.0,234.9678,235.1086,234.8552,234.9021,3666.0
2022-08-09 10:50:00,250.38,250.59,250.32,250.32,4492.0,234.9584,235.1555,234.9021,234.9021,4492.0
2022-08-09 10:55:00,250.37,250.66,250.33,250.4,4997.0,234.9491,235.2212,234.9115,234.9772,4997.0
2022-08-09 11:00:00,250.38,250.4,249.98,250.12,1943.0,234.9584,234.9772,234.5831,234.7145,1943.0
2022-08-09 11:05:00,250.14,250.37,249.98,250.36,2147.0,234.7332,234.9491,234.5831,234.9397,2147.0
2022-08-09 11:10:00,250.3,250.65,250.2,250.62,3780.0,234.8834,235.2118,234.7895,235.1837,3780.0
2022-08-09 11:15:00,250.66,250.96,250.49,250.85,11893.0,235.2212,235.5027,235.0617,235.3995,11893.0
2022-08-09 11:20:00,250.85,251.32,250.83,251.05,5640.0,235.3995,235.8406,235.3807,235.5872,5640.0
2022-08-09 11:25:00,251.11,251.23,250.97,251.12,2700.0,235.6435,235.7561,235.5121,235.6529,2700.0
2022-08-09 11:30:00,251.12,251.4,251.11,251.39,2550.0,235.6529,235.9156,235.6435,235.9062,2550.0
2022-08-09 11:35:00,251.39,251.4,251.08,251.21,2200.0,235.9062,235.9156,235.6153,235.7373,2200.0
2022-08-09 11:40:00,251.18,251.28,251.15,251.2,1718.0,235.7092,235.803,235.681,235.7279,1718.0
2022-08-09 11:45:00,251.17,251.35,251.17,251.33,6854.0,235.6998,235.8687,235.6998,235.8499,6854.0
2022-08-09 11:50:00,251.25,251.57,251.12,251.54,4300.0,235.7749,236.0752,235.6529,236.047,4300.0
2022-08-09 11:55:00,251.41,251.45,251.05,251.13,6699.0,235.925,235.9625,235.5872,235.6623,6699.0
2022-08-09 12:00:00,251.06,251.14,250.46,250.51,4945.0,235.5966,235.6716,235.0335,235.0804,4945.0
2022-08-09 12:05:00,250.51,250.61,250.39,250.5,3925.0,235.0804,235.1743,234.9678,235.0711,3925.0
2022-08-09 12:10:00,250.37,250.65,250.33,250.54,6032.0,234.9491,235.2118,234.9115,235.1086,6032.0
2022-08-09 12:15:00,250.58,250.73,250.52,250.52,4241.0,235.1461,235.2869,235.0898,235.0898,4241.0
2022-08-09 12:20:00,250.47,250.47,249.9,249.9,6421.0,235.0429,235.0429,234.508,234.508,6421.0
2022-08-09 12:25:00,249.88,250.24,249.86,250.18,5770.0,234.4892,234.8271,234.4705,234.7708,5770.0
2022-08-09 12:30:00,250.04,250.51,250.01,250.51,2900.0,234.6394,235.0804,234.6112,235.0804,2900.0
2022-08-09 12:35:00,250.41,250.41,250.17,250.31,4162.0,234.9866,234.9866,234.7614,234.8928,4162.0
2022-08-09 12:40:00,250.23,250.23,249.98,250.17,3723.0,234.8177,234.8177,234.5831,234.7614,3723.0
2022-08-09 12:45:00,250.2,250.2,249.96,250.07,1636.0,234.7895,234.7895,234.5643,234.6675,1636.0
2022-08-09 12:50:00,250.12,250.12,249.98,250.06,1941.0,234.7145,234.7145,234.5831,234.6582,1941.0
2022-08-09 12:55:00,250.12,250.32,250.11,250.3,1744.0,234.7145,234.9021,234.7051,234.8834,1744.0
2022-08-09 13:00:00,250.38,250.46,250.21,250.24,4205.0,234.9584,235.0335,234.7989,234.8271,4205.0
2022-08-09 13:05:00,250.24,250.24,249.57,249.66,7505.0,234.8271,234.8271,234.1983,234.2828,7505.0
2022-08-09 13:10:00,249.66,249.88,249.56,249.77,6232.0,234.2828,234.4892,234.189,234.386,6232.0
2022-08-09 13:15:00,249.79,250.09,249.64,249.98,7901.0,234.4048,234.6863,234.264,234.5831,7901.0
2022-08-09 13:20:00,249.91,250.03,249.86,249.91,4256.0,234.5174,234.63,234.4705,234.5174,4256.0
2022-08-09 13:25:00,249.85,249.89,249.68,249.85,6416.0,234.4611,234.4986,234.3016,234.4611,6416.0
2022-08-09 13:30:00,249.83,250.34,249.8,250.23,2034.0,234.4423,234.9209,234.4142,234.8177,2034.0
2022-08-09 13:35:00,250.29,250.44,250.17,250.21,4571.0,234.874,235.0148,234.7614,234.7989,4571.0
2022-08-09 13:40:00,250.22,250.26,249.58,249.8,4546.0,234.8083,234.8458,234.2077,234.4142,4546.0
2022-08-09 13:45:00,249.68,249.88,249.66,249.88,2800.0,234.3016,234.4892,234.2828,234.4892,2800.0
2022-08-09 13:50:00,249.73,249.96,249.71,249.9,2628.0,234.3485,234.5643,234.3297,234.508,2628.0
2022-08-09 13:55:00,249.86,250.21,249.86,250.01,7365.0,234.4705,234.7989,234.4705,234.6112,7365.0
2022-08-09 14:00:00,249.91,250.21,249.91,250.12,6047.0,234.5174,234.7989,234.5174,234.7145,6047.0
2022-08-09 14:05:00,250.12,250.14,249.79,249.85,4983.0,234.7145,234.7332,234.4048,234.4611,4983.0
2022-08-09 14:10:00,249.82,250.15,249.82,249.95,3700.0,234.4329,234.7426,234.4329,234.5549,3700.0
2022-08-09 14:15:00,249.97,249.97,249.54,249.61,5254.0,234.5737,234.5737,234.1702,234.2359,5254.0
2022-08-09 14:20:00,249.65,249.7,249.29,249.44,2200.0,234.2734,234.3203,233.9356,234.0763,2200.0
2022-08-09 14:25:00,249.43,249.44,249.2,249.22,3756.0,234.067,234.0763,233.8511,233.8699,3756.0
2022-08-09 14:30:00,249.22,249.37,249.16,249.28,4219.0,233.8699,234.0107,233.8136,233.9262,4219.0
2022-08-09 14:35:00,249.29,249.61,249.2,249.61,4196.0,233.9356,234.2359,233.8511,234.2359,4196.0
2022-08-09 14:40:00,249.6,249.64,249.44,249.44,2510.0,234.2265,234.264,234.0763,234.0763,2510.0
2022-08-09 14:45:00,249.51,249.78,249.46,249.75,3760.0,234.142,234.3954,234.0951,234.3673,3760.0
2022-08-09 14:50:00,249.83,250.12,249.73,249.99,4827.0,234.4423,234.7145,234.3485,234.5925,4827.0
2022-08-09 14:55:00,249.99,250.21,249.99,250.03,2017.0,234.5925,234.7989,234.5925,234.63,2017.0
2022-08-09 15:00:00,250.0,250.17,249.89,249.89,3331.0,234.6019,234.7614,234.4986,234.4986,3331.0
2022-08-09 15:05:00,249.9,249.98,249.72,249.89,4690.0,234.508,234.5831,234.3391,234.4986,4690.0
2022-08-09 15:10:00,249.83,249.88,249.73,249.78,3113.0,234.4423,234.4892,234.3485,234.3954,3113.0
2022-08-09 15:15:00,249.71,249.87,249.68,249.69,4285.0,234.3297,234.4799,234.3016,234.3109,4285.0
2022-08-09 15:20:00,249.76,249.89,249.71,249.84,4800.0,234.3766,234.4986,234.3297,234.4517,4800.0
2022-08-09 15:25:00,249.89,249.95,249.75,249.8,5839.0,234.4986,234.5549,234.3673,234.4142,5839.0
2022-08-09 15:30:00,249.82,250.05,249.76,249.77,5990.0,234.4329,234.6488,234.3766,234.386,5990.0
2022-08-09 15:35:00,249.8,249.81,249.5,249.53,22793.0,234.4142,234.4236,234.1326,234.1608,22793.0
2022-08-09 15:40:00,249.58,249.67,249.23,249.26,9252.0,234.2077,234.2922,233.8793,233.9074,9252.0
2022-08-09 15:45:00,249.25,249.59,249.24,249.55,17348.0,233.898,234.2171,233.8887,234.1796,17348.0
2022-08-09 15:50:00,249.59,249.89,249.56,249.86,26653.0,234.2171,234.4986,234.189,234.4705,26653.0
2022-08-09 15:55:00,249.84,249.97,249.64,249.81,59089.0,234.4517,234.5737,234.264,234.4236,59089.0
2022-08-10 09:30:00,255.13,255.18,253.11,253.55,38778.0,239.4159,239.4628,237.5203,237.9332,38778.0
2022-08-10 09:35:00,253.09,253.09,251.87,251.95,6154.0,237.5015,237.5015,236.3567,236.4317,6154.0
2022-08-10 09:40:00,251.97,253.05,251.92,253.05,7332.0,236.4505,237.464,236.4036,237.464,7332.0
2022-08-10 09:45:00,253.16,253.27,252.78,253.14,7311.0,237.5672,237.6704,237.2106,237.5485,7311.0
2022-08-10 09:50:00,253.28,253.28,252.62,252.85,5567.0,237.6798,237.6798,237.0605,237.2763,5567.0
2022-08-10 09:55:00,252.77,253.26,252.66,253.26,4586.0,237.2012,237.6611,237.098,237.6611,4586.0
2022-08-10 10:00:00,253.25,253.25,252.8,252.82,9995.0,237.6517,237.6517,237.2294,237.2482,9995.0
2022-08-10 10:05:00,252.88,253.44,252.65,253.44,3678.0,237.3045,237.83,237.0886,237.83,3678.0
2022-08-10 10:10:00,253.56,253.63,253.13,253.2,6435.0,237.9426,238.0083,237.5391,237.6048,6435.0
2022-08-10 10:15:00,253.19,253.52,253.19,253.24,5185.0,237.5954,237.905,237.5954,237.6423,5185.0
2022-08-10 10:20:00,253.27,253.27,252.53,252.85,6318.0,237.6704,237.6704,236.976,237.2763,6318.0
2022-08-10 10:25:00,253.08,253.37,253.02,253.17,3510.0,237.4921,237.7643,237.4358,237.5766,3510.0
2022-08-10 10:30:00,253.1,253.34,253.01,253.34,2846.0,237.5109,237.7361,237.4265,237.7361,2846.0
2022-08-10 10:35:00,253.38,253.41,253.06,253.37,6764.0,237.7737,237.8018,237.4734,237.7643,6764.0
2022-08-10 10:40:00,253.39,253.55,253.19,253.19,4145.0,237.7831,237.9332,237.5954,237.5954,4145.0
2022-08-10 10:45:00,253.27,253.5,252.9,252.9,7920.0,237.6704,237.8863,237.3232,237.3232,7920.0
2022-08-10 10:50:00,252.95,253.21,252.94,253.14,4593.0,237.3702,237.6141,237.3608,237.5485,4593.0
2022-08-10 10:55:00,253.09,253.32,253.08,253.16,5316.0,237.5015,237.7174,237.4921,237.5672,5316.0
2022-08-10 11:00:00,253.17,253.43,253.13,253.42,4129.0,237.5766,237.8206,237.5391,237.8112,4129.0
2022-08-10 11:05:00,253.45,253.58,253.32,253.4,3590.0,237.8394,237.9614,237.7174,237.7924,3590.0
2022-08-10 11:10:00,253.4,253.41,252.65,252.68,5268.0,237.7924,237.8018,237.0886,237.1168,5268.0
2022-08-10 11:15:00,252.69,252.8,252.3,252.43,8434.0,237.1262,237.2294,236.7602,236.8822,8434.0
2022-08-10 11:20:00,252.45,252.5,252.17,252.5,8966.0,236.901,236.9479,236.6382,236.9479,8966.0
2022-08-10 11:25:00,252.66,252.72,252.42,252.42,6369.0,237.098,237.1543,236.8728,236.8728,6369.0
2022-08-10 11:30:00,252.5,252.68,252.33,252.68,10323.0,236.9479,237.1168,236.7883,237.1168,10323.0
2022-08-10 11:35:00,252.62,252.76,252.4,252.67,14810.0,237.0605,237.1919,236.854,237.1074,14810.0
2022-08-10 11:40:00,252.67,252.9,252.6,252.83,4271.0,237.1074,237.3232,237.0417,237.2575,4271.0
2022-08-10 11:45:00,252.73,253.13,252.73,253.13,3317.0,237.1637,237.5391,237.1637,237.5391,3317.0
2022-08-10 11:50:00,253.09,253.12,252.9,253.03,6335.0,237.5015,237.5297,237.3232,237.4452,6335.0
2022-08-10 11:55:00,253.06,253.09,252.91,252.95,3158.0,237.4734,237.5015,237.3326,237.3702,3158.0
2022-08-10 12:00:00,252.99,253.13,252.85,252.87,3828.0,237.4077,237.5391,237.2763,237.2951,3828.0
2022-08-10 12:05:00,252.76,252.76,252.43,252.71,2945.0,237.1919,237.1919,236.8822,237.1449,2945.0
2022-08-10 12:10:00,252.69,252.69,252.48,252.57,4031.0,237.1262,237.1262,236.9291,237.0136,4031.0
2022-08-10 12:15:00,252.59,252.59,252.29,252.36,1675.0,237.0323,237.0323,236.7508,236.8165,1675.0
2022-08-10 12:20:00,252.34,252.46,252.13,252.36,2600.0,236.7977,236.9103,236.6007,236.8165,2600.0
2022-08-10 12:25:00,252.36,252.37,252.2,252.29,3231.0,236.8165,236.8259,236.6663,236.7508,3231.0
2022-08-10 12:30:00,252.27,252.28,252.06,252.24,3685.0,236.732,236.7414,236.535,236.7039,3685.0
2022-08-10 12:35:00,252.23,252.44,252.23,252.42,3192.0,236.6945,236.8916,236.6945,236.8728,3192.0
2022-08-10 12:40:00,252.52,252.59,252.41,252.54,1800.0,236.9666,237.0323,236.8634,236.9854,1800.0
2022-08-10 12:45:00,252.52,252.56,252.36,252.42,3961.0,236.9666,237.0042,236.8165,236.8728,3961.0
2022-08-10 12:50:00,252.36,252.4,252.24,252.29,3892.0,236.8165,236.854,236.7039,236.7508,3892.0
2022-08-10 12:55:00,252.2,252.44,252.2,252.39,3883.0,236.6663,236.8916,236.6663,236.8446,3883.0
2022-08-10 13:00:00,252.35,252.35,251.78,251.8,5482.0,236.8071,236.8071,236.2722,236.291,5482.0
2022-08-10 13:05:00,251.78,251.96,251.77,251.81,4907.0,236.2722,236.4411,236.2628,236.3004,4907.0
2022-08-10 13:10:00,251.8,251.97,251.75,251.83,5706.0,236.291,236.4505,236.2441,236.3191,5706.0
2022-08-10 13:15:00,251.83,251.95,251.78,251.89,3002.0,236.3191,236.4317,236.2722,236.3754,3002.0
2022-08-10 13:20:00,251.91,251.92,251.76,251.92,3221.0,236.3942,236.4036,236.2534,236.4036,3221.0
2022-08-10 13:25:00,251.92,251.98,251.75,251.75,4476.0,236.4036,236.4599,236.2441,236.2441,4476.0
2022-08-10 13:30:00,251.75,251.79,251.44,251.71,5587.0,236.2441,236.2816,235.9532,236.2065,5587.0
2022-08-10 13:35:00,251.72,251.81,251.55,251.81,9597.0,236.2159,236.3004,236.0564,236.3004,9597.0
2022-08-10 13:40:00,251.75,252.12,251.74,252.12,3546.0,236.2441,236.5913,236.2347,236.5913,3546.0
2022-08-10 13:45:00,252.1,252.28,252.05,252.27,5077.0,236.5725,236.7414,236.5256,236.732,5077.0
2022-08-10 13:50:00,252.31,252.49,252.29,252.31,3437.0,236.7696,236.9385,236.7508,236.7696,3437.0
2022-08-10 13:55:00,252.24,252.43,252.22,252.36,5595.0,236.7039,236.8822,236.6851,236.8165,5595.0
2022-08-10 14:00:00,252.31,252.38,252.18,252.26,2437.0,236.7696,236.8353,236.6476,236.7227,2437.0
2022-08-10 14:05:00,252.23,252.25,251.95,251.98,4075.0,236.6945,236.7133,236.4317,236.4599,4075.0
2022-08-10 14:10:00,252.01,252.05,251.7,251.7,3428.0,236.4881,236.5256,236.1971,236.1971,3428.0
2022-08-10 14:15:00,251.69,251.88,251.69,251.8,2350.0,236.1878,236.3661,236.1878,236.291,2350.0
2022-08-10 14:20:00,251.72,251.83,251.68,251.83,3537.0,236.2159,236.3191,236.1784,236.3191,3537.0
2022-08-10 14:25:00,251.87,251.9,251.75,251.76,4737.0,236.3567,236.3848,236.2441,236.2534,4737.0
2022-08-10 14:30:00,251.74,251.88,251.66,251.85,7490.0,236.2347,236.3661,236.1596,236.3379,7490.0
2022-08-10 14:35:00,251.79,251.98,251.74,251.74,2957.0,236.2816,236.4599,236.2347,236.2347,2957.0
2022-08-10 14:40:00,251.74,251.74,251.53,251.55,6509.0,236.2347,236.2347,236.0376,236.0564,6509.0
2022-08-10 14:45:00,251.54,251.55,251.14,251.17,10129.0,236.047,236.0564,235.6716,235.6998,10129.0
2022-08-10 14:50:00,251.13,251.29,251.04,251.19,8572.0,235.6623,235.8124,235.5778,235.7186,8572.0
2022-08-10 14:55:00,251.14,251.24,251.05,251.09,6420.0,235.6716,235.7655,235.5872,235.6247,6420.0
2022-08-10 15:00:00,251.1,251.59,251.08,251.43,8639.0,235.6341,236.0939,235.6153,235.9438,8639.0
2022-08-10 15:05:00,251.43,251.5,251.3,251.37,8211.0,235.9438,236.0095,235.8218,235.8875,8211.0
2022-08-10 15:10:00,251.34,251.44,251.01,251.15,9749.0,235.8593,235.9532,235.5496,235.681,9749.0
2022-08-10 15:15:00,251.15,251.34,251.07,251.3,6885.0,235.681,235.8593,235.6059,235.8218,6885.0
2022-08-10 15:20:00,251.35,251.68,251.35,251.66,10231.0,235.8687,236.1784,235.8687,236.1596,10231.0
2022-08-10 15:25:00,251.75,251.93,251.7,251.91,6344.0,236.2441,236.413,236.1971,236.3942,6344.0
2022-08-10 15:30:00,251.91,251.91,251.57,251.61,10008.0,236.3942,236.3942,236.0752,236.1127,10008.0
2022-08-10 15:35:00,251.55,252.06,251.53,251.98,10518.0,236.0564,236.535,236.0376,236.4599,10518.0
2022-08-10 15:40:00,251.97,252.3,251.84,252.3,10963.0,236.4505,236.7602,236.3285,236.7602,10963.0
2022-08-10 15:45:00,252.26,252.42,252.07,252.22,12904.0,236.7227,236.8728,236.5444,236.6851,12904.0
2022-08-10 15:50:00,252.21,252.67,252.02,252.52,43086.0,236.6757,237.1074,236.4974,236.9666,43086.0
2022-08-10 15:55:00,252.57,252.66,252.35,252.47,103096.0,237.0136,237.098,236.8071,236.9197,103096.0
2022-08-11 09:30:00,252.65,253.27,251.89,252.69,50548.0,237.0886,237.6704,236.3754,237.1262,50548.0
2022-08-11 09:35:00,252.44,253.3,252.43,252.59,10337.0,236.8916,237.6986,236.8822,237.0323,10337.0
2022-08-11 09:40:00,252.54,252.56,251.17,251.3,20827.0,236.9854,237.0042,235.6998,235.8218,20827.0
2022-08-11 09:45:00,251.26,251.29,250.62,250.68,10224.0,235.7842,235.8124,235.1837,235.24,10224.0
2022-08-11 09:50:00,250.94,251.41,250.66,250.76,13708.0,235.484,235.925,235.2212,235.315,13708.0
2022-08-11 09:55:00,250.73,250.73,250.28,250.46,21926.0,235.2869,235.2869,234.8646,235.0335,21926.0
2022-08-11 10:00:00,250.46,251.28,250.33,250.78,14358.0,235.0335,235.803,234.9115,235.3338,14358.0
2022-08-11 10:05:00,250.91,251.51,250.84,251.19,8502.0,235.4558,236.0188,235.3901,235.7186,8502.0
2022-08-11 10:10:00,251.13,251.62,251.05,251.29,12552.0,235.6623,236.1221,235.5872,235.8124,12552.0
2022-08-11 10:15:00,251.24,251.24,250.79,251.12,9230.0,235.7655,235.7655,235.3432,235.6529,9230.0
2022-08-11 10:20:00,251.23,251.45,250.96,251.36,11388.0,235.7561,235.9625,235.5027,235.8781,11388.0
2022-08-11 10:25:00,251.35,251.49,251.12,251.31,7986.0,235.8687,236.0001,235.6529,235.8312,7986.0
2022-08-11 10:30:00,251.48,252.08,251.48,251.87,4989.0,235.9907,236.5537,235.9907,236.3567,4989.0
2022-08-11 10:35:00,251.88,252.14,251.46,251.47,76896.0,236.3661,236.61,235.9719,235.9813,76896.0
2022-08-11 10:40:00,251.43,251.7,251.2,251.29,8058.0,235.9438,236.1971,235.7279,235.8124,8058.0
2022-08-11 10:45:00,251.2,251.44,251.19,251.28,10149.0,235.7279,235.9532,235.7186,235.803,10149.0
2022-08-11 10:50:00,251.19,251.42,251.13,251.33,7843.0,235.7186,235.9344,235.6623,235.8499,7843.0
2022-08-11 10:55:00,251.34,251.4,250.87,250.98,6282.0,235.8593,235.9156,235.4183,235.5215,6282.0
2022-08-11 11:00:00,251.0,251.0,250.6,250.7,4565.0,235.5403,235.5403,235.1649,235.2587,4565.0
2022-08-11 11:05:00,250.66,250.84,250.3,250.56,6332.0,235.2212,235.3901,234.8834,235.1274,6332.0
2022-08-11 11:10:00,250.64,250.77,250.5,250.5,5356.0,235.2024,235.3244,235.0711,235.0711,5356.0
2022-08-11 11:15:00,250.5,250.88,250.5,250.5,4062.0,235.0711,235.4277,235.0711,235.0711,4062.0
2022-08-11 11:20:00,250.53,250.62,250.4,250.6,6059.0,235.0992,235.1837,234.9772,235.1649,6059.0
2022-08-11 11:25:00,250.62,250.71,250.46,250.5,4683.0,235.1837,235.2681,235.0335,235.0711,4683.0
2022-08-11 11:30:00,250.48,250.86,250.48,250.86,5409.0,235.0523,235.4089,235.0523,235.4089,5409.0
2022-08-11 11:35:00,250.79,250.85,250.52,250.52,2873.0,235.3432,235.3995,235.0898,235.0898,2873.0
2022-08-11 11:40:00,250.74,250.9,250.62,250.79,4369.0,235.2963,235.4464,235.1837,235.3432,4369.0
2022-08-11 11:45:00,250.74,250.77,250.63,250.71,5163.0,235.2963,235.3244,235.193,235.2681,5163.0
2022-08-11 11:50:00,250.52,250.81,250.42,250.58,5238.0,235.0898,235.362,234.996,235.1461,5238.0
2022-08-11 11:55:00,250.49,250.65,250.49,250.55,3045.0,235.0617,235.2118,235.0617,235.118,3045.0
2022-08-11 12:00:00,250.49,250.51,250.15,250.2,4957.0,235.0617,235.0804,234.7426,234.7895,4957.0
2022-08-11 12:05:00,250.16,250.23,249.98,250.07,8035.0,234.752,234.8177,234.5831,234.6675,8035.0
2022-08-11 12:10:00,250.15,250.37,250.15,250.36,3199.0,234.7426,234.9491,234.7426,234.9397,3199.0
2022-08-11 12:15:00,250.29,251.12,250.29,251.08,8040.0,234.874,235.6529,234.874,235.6153,8040.0
2022-08-11 12:20:00,251.08,251.08,250.72,250.96,2935.0,235.6153,235.6153,235.2775,235.5027,2935.0
2022-08-11 12:25:00,250.96,251.1,250.82,251.1,3425.0,235.5027,235.6341,235.3713,235.6341,3425.0
2022-08-11 12:30:00,251.12,251.36,251.11,251.24,2480.0,235.6529,235.8781,235.6435,235.7655,2480.0
2022-08-11 12:35:00,251.29,251.48,251.26,251.29,2694.0,235.8124,235.9907,235.7842,235.8124,2694.0
2022-08-11 12:40:00,251.3,251.33,251.21,251.29,2548.0,235.8218,235.8499,235.7373,235.8124,2548.0
2022-08-11 12:45:00,251.29,251.3,251.18,251.25,3560.0,235.8124,235.8218,235.7092,235.7749,3560.0
2022-08-11 12:50:00,251.24,251.57,251.24,251.51,12741.0,235.7655,236.0752,235.7655,236.0188,12741.0
2022-08-11 12:55:00,251.59,251.71,251.48,251.71,1900.0,236.0939,236.2065,235.9907,236.2065,1900.0
2022-08-11 13:00:00,251.68,251.68,251.38,251.64,5032.0,236.1784,236.1784,235.8969,236.1408,5032.0
2022-08-11 13:05:00,251.75,251.87,251.74,251.87,5112.0,236.2441,236.3567,236.2347,236.3567,5112.0
2022-08-11 13:10:00,251.78,252.12,251.78,252.12,12827.0,236.2722,236.5913,236.2722,236.5913,12827.0
2022-08-11 13:15:00,252.18,252.33,252.16,252.33,2539.0,236.6476,236.7883,236.6288,236.7883,2539.0
2022-08-11 13:20:00,252.22,252.35,251.93,251.93,5252.0,236.6851,236.8071,236.413,236.413,5252.0
2022-08-11 13:25:00,251.91,251.93,251.54,251.8,4190.0,236.3942,236.413,236.047,236.291,4190.0
2022-08-11 13:30:00,251.83,251.91,251.71,251.72,4651.0,236.3191,236.3942,236.2065,236.2159,4651.0
2022-08-11 13:35:00,251.76,251.92,251.73,251.83,2766.0,236.2534,236.4036,236.2253,236.3191,2766.0
2022-08-11 13:40:00,251.75,251.95,251.64,251.64,6295.0,236.2441,236.4317,236.1408,236.1408,6295.0
2022-08-11 13:45:00,251.5,251.5,251.25,251.26,10222.0,236.0095,236.0095,235.7749,235.7842,10222.0
2022-08-11 13:50:00,251.32,251.43,251.15,251.43,6448.0,235.8406,235.9438,235.681,235.9438,6448.0
2022-08-11 13:55:00,251.4,251.59,251.39,251.57,4771.0,235.9156,236.0939,235.9062,236.0752,4771.0
2022-08-11 14:00:00,251.59,251.59,251.16,251.27,3610.0,236.0939,236.0939,235.6904,235.7936,3610.0
2022-08-11 14:05:00,251.29,251.31,251.09,251.09,3599.0,235.8124,235.8312,235.6247,235.6247,3599.0
2022-08-11 14:10:00,251.11,251.16,250.54,250.69,2261.0,235.6435,235.6904,235.1086,235.2494,2261.0
2022-08-11 14:15:00,250.66,250.89,250.64,250.86,6060.0,235.2212,235.437,235.2024,235.4089,6060.0
2022-08-11 14:20:00,250.82,250.82,250.63,250.82,5387.0,235.3713,235.3713,235.193,235.3713,5387.0
2022-08-11 14:25:00,250.8,251.02,250.63,250.75,7516.0,235.3526,235.559,235.193,235.3057,7516.0
2022-08-11 14:30:00,250.62,250.8,250.33,250.34,7686.0,235.1837,235.3526,234.9115,234.9209,7686.0
2022-08-11 14:35:00,250.37,250.53,250.37,250.45,4653.0,234.9491,235.0992,234.9491,235.0241,4653.0
2022-08-11 14:40:00,250.49,250.77,250.44,250.77,6989.0,235.0617,235.3244,235.0148,235.3244,6989.0
2022-08-11 14:45:00,250.76,250.76,250.43,250.43,2856.0,235.315,235.315,235.0054,235.0054,2856.0
2022-08-11 14:50:00,250.41,250.42,250.26,250.27,5152.0,234.9866,234.996,234.8458,234.8552,5152.0
2022-08-11 14:55:00,250.37,250.85,250.35,250.7,7644.0,234.9491,235.3995,234.9303,235.2587,7644.0
2022-08-11 15:00:00,250.72,250.76,250.45,250.69,5037.0,235.2775,235.315,235.0241,235.2494,5037.0
2022-08-11 15:05:00,250.69,250.7,250.46,250.7,4300.0,235.2494,235.2587,235.0335,235.2587,4300.0
2022-08-11 15:10:00,250.76,250.8,250.32,250.52,7486.0,235.315,235.3526,234.9021,235.0898,7486.0
2022-08-11 15:15:00,250.54,250.77,250.36,250.76,3930.0,235.1086,235.3244,234.9397,235.315,3930.0
2022-08-11 15:20:00,250.77,250.94,250.6,250.6,4500.0,235.3244,235.484,235.1649,235.1649,4500.0
2022-08-11 15:25:00,250.55,250.8,250.55,250.73,6627.0,235.118,235.3526,235.118,235.2869,6627.0
2022-08-11 15:30:00,250.71,251.03,250.55,251.01,7557.0,235.2681,235.5684,235.118,235.5496,7557.0
2022-08-11 15:35:00,251.01,251.01,250.41,250.45,8711.0,235.5496,235.5496,234.9866,235.0241,8711.0
2022-08-11 15:40:00,250.5,250.68,250.4,250.41,11607.0,235.0711,235.24,234.9772,234.9866,11607.0
2022-08-11 15:45:00,250.41,250.41,250.11,250.23,13223.0,234.9866,234.9866,234.7051,234.8177,13223.0
2022-08-11 15:50:00,250.2,250.76,250.14,250.45,39941.0,234.7895,235.315,234.7332,235.0241,39941.0
2022-08-11 15:55:00,250.48,250.53,250.02,250.22,65485.0,235.0523,235.0992,234.6206,234.8083,65485.0
2022-08-12 09:30:00,251.8,252.2,251.0,251.03,14051.0,236.291,236.6663,235.5403,235.5684,14051.0
2022-08-12 09:35:00,251.22,251.71,251.03,251.46,2937.0,235.7467,236.2065,235.5684,235.9719,2937.0
2022-08-12 09:40:00,251.34,252.28,251.32,252.2,9049.0,235.8593,236.7414,235.8406,236.6663,9049.0
2022-08-12 09:45:00,252.16,252.27,251.22,251.47,5366.0,236.6288,236.732,235.7467,235.9813,5366.0
2022-08-12 09:50:00,251.48,251.72,251.28,251.67,9196.0,235.9907,236.2159,235.803,236.169,9196.0
2022-08-12 09:55:00,251.63,252.35,251.63,252.16,8686.0,236.1315,236.8071,236.1315,236.6288,8686.0
2022-08-12 10:00:00,252.08,252.17,251.44,252.02,6569.0,236.5537,236.6382,235.9532,236.4974,6569.0
2022-08-12 10:05:00,252.09,252.25,251.8,251.96,3585.0,236.5631,236.7133,236.291,236.4411,3585.0
2022-08-12 10:10:00,251.94,252.29,251.94,252.03,1660.0,236.4224,236.7508,236.4224,236.5068,1660.0
2022-08-12 10:15:00,252.13,252.74,252.01,252.45,2818.0,236.6007,237.1731,236.4881,236.901,2818.0
2022-08-12 10:20:00,252.57,252.57,252.33,252.44,2057.0,237.0136,237.0136,236.7883,236.8916,2057.0
2022-08-12 10:25:00,252.41,252.41,252.16,252.2,1400.0,236.8634,236.8634,236.6288,236.6663,1400.0
2022-08-12 10:30:00,252.4,252.93,252.3,252.83,3736.0,236.854,237.3514,236.7602,237.2575,3736.0
2022-08-12 10:35:00,252.86,253.04,252.58,252.58,3002.0,237.2857,237.4546,237.0229,237.0229,3002.0
2022-08-12 10:40:00,252.57,252.89,252.54,252.89,2400.0,237.0136,237.3138,236.9854,237.3138,2400.0
2022-08-12 10:45:00,252.89,253.08,252.52,252.52,3133.0,237.3138,237.4921,236.9666,236.9666,3133.0
2022-08-12 10:50:00,252.53,252.81,252.53,252.75,3200.0,236.976,237.2388,236.976,237.1825,3200.0
2022-08-12 10:55:00,252.85,252.89,252.73,252.86,2554.0,237.2763,237.3138,237.1637,237.2857,2554.0
2022-08-12 11:00:00,252.98,253.58,252.96,253.39,4700.0,237.3983,237.9614,237.3795,237.7831,4700.0
2022-08-12 11:05:00,253.47,253.47,253.03,253.04,2233.0,237.8581,237.8581,237.4452,237.4546,2233.0
2022-08-12 11:10:00,253.06,253.48,253.06,253.3,3568.0,237.4734,237.8675,237.4734,237.6986,3568.0
2022-08-12 11:15:00,253.25,253.83,253.25,253.66,6500.0,237.6517,238.196,237.6517,238.0364,6500.0
2022-08-12 11:20:00,253.61,254.01,253.57,253.89,4450.0,237.9895,238.3649,237.952,238.2523,4450.0
2022-08-12 11:25:00,253.97,254.1,253.85,253.89,8906.0,238.3273,238.4493,238.2147,238.2523,8906.0
2022-08-12 11:30:00,253.82,253.93,253.81,253.86,3407.0,238.1866,238.2898,238.1772,238.2241,3407.0
2022-08-12 11:35:00,253.93,254.04,253.82,253.83,2912.0,238.2898,238.393,238.1866,238.196,2912.0
2022-08-12 11:40:00,253.77,253.77,253.59,253.6,1400.0,238.1396,238.1396,237.9707,237.9801,1400.0
2022-08-12 11:45:00,253.68,253.99,253.63,253.72,2693.0,238.0552,238.3461,238.0083,238.0927,2693.0
2022-08-12 11:50:00,253.74,254.01,253.74,253.94,1120.0,238.1115,238.3649,238.1115,238.2992,1120.0
2022-08-12 11:55:00,254.18,254.18,253.68,253.68,4500.0,238.5244,238.5244,238.0552,238.0552,4500.0
2022-08-12 12:00:00,253.71,253.81,253.56,253.81,1633.0,238.0833,238.1772,237.9426,238.1772,1633.0
2022-08-12 12:05:00,253.93,254.18,253.9,254.13,2736.0,238.2898,238.5244,238.2616,238.4775,2736.0
2022-08-12 12:10:00,254.17,254.19,254.0,254.14,3739.0,238.515,238.5338,238.3555,238.4869,3739.0
2022-08-12 12:15:00,254.18,254.3,254.17,254.24,1540.0,238.5244,238.637,238.515,238.5807,1540.0
2022-08-12 12:20:00,254.23,254.39,254.18,254.19,1972.0,238.5713,238.7215,238.5244,238.5338,1972.0
2022-08-12 12:25:00,254.15,254.22,254.09,254.11,1100.0,238.4962,238.5619,238.4399,238.4587,1100.0
2022-08-12 12:30:00,254.21,254.33,254.11,254.33,1600.0,238.5525,238.6652,238.4587,238.6652,1600.0
2022-08-12 12:35:00,254.32,254.43,254.31,254.35,2325.0,238.6558,238.759,238.6464,238.6839,2325.0
2022-08-12 12:40:00,254.32,254.5,254.32,254.42,2047.0,238.6558,238.8247,238.6558,238.7496,2047.0
2022-08-12 12:45:00,254.49,254.5,254.34,254.36,2439.0,238.8153,238.8247,238.6745,238.6933,2439.0
2022-08-12 12:50:00,254.34,254.59,254.34,254.49,3417.0,238.6745,238.9091,238.6745,238.8153,3417.0
2022-08-12 12:55:00,254.43,254.5,254.3,254.5,4770.0,238.759,238.8247,238.637,238.8247,4770.0
2022-08-12 13:00:00,254.46,254.46,254.35,254.35,3274.0,238.7871,238.7871,238.6839,238.6839,3274.0
2022-08-12 13:05:00,254.4,254.45,254.26,254.44,3528.0,238.7308,238.7778,238.5995,238.7684,3528.0
2022-08-12 13:10:00,254.41,254.55,254.36,254.49,1800.0,238.7402,238.8716,238.6933,238.8153,1800.0
2022-08-12 13:15:00,254.51,254.71,254.51,254.64,2200.0,238.8341,239.0218,238.8341,238.9561,2200.0
2022-08-12 13:20:00,254.71,254.8,254.7,254.8,1107.0,239.0218,239.1062,239.0124,239.1062,1107.0
2022-08-12 13:25:00,254.8,254.89,254.77,254.81,2111.0,239.1062,239.1907,239.0781,239.1156,2111.0
2022-08-12 13:30:00,254.85,254.86,254.62,254.66,4592.0,239.1531,239.1625,238.9373,238.9748,4592.0
2022-08-12 13:35:00,254.65,254.85,254.65,254.84,1944.0,238.9654,239.1531,238.9654,239.1437,1944.0
2022-08-12 13:40:00,254.84,254.85,254.76,254.8,1323.0,239.1437,239.1531,239.0687,239.1062,1323.0
2022-08-12 13:45:00,254.87,254.88,254.8,254.82,2849.0,239.1719,239.1813,239.1062,239.125,2849.0
2022-08-12 13:50:00,254.84,254.95,254.82,254.92,2507.0,239.1437,239.247,239.125,239.2188,2507.0
2022-08-12 13:55:00,254.93,254.93,254.84,254.87,2400.0,239.2282,239.2282,239.1437,239.1719,2400.0
2022-08-12 14:00:00,254.87,254.93,254.83,254.86,2755.0,239.1719,239.2282,239.1344,239.1625,2755.0
2022-08-12 14:05:00,254.89,254.98,254.86,254.93,4313.0,239.1907,239.2751,239.1625,239.2282,4313.0
2022-08-12 14:10:00,254.94,255.0,254.89,254.92,2603.0,239.2376,239.2939,239.1907,239.2188,2603.0
2022-08-12 14:15:00,254.95,255.09,254.94,255.01,7987.0,239.247,239.3783,239.2376,239.3033,7987.0
2022-08-12 14:20:00,255.02,255.06,254.94,254.99,3100.0,239.3127,239.3502,239.2376,239.2845,3100.0
2022-08-12 14:25:00,254.99,255.06,254.95,255.06,2173.0,239.2845,239.3502,239.247,239.3502,2173.0
2022-08-12 14:30:00,255.09,255.5,255.09,255.5,2375.0,239.3783,239.7631,239.3783,239.7631,2375.0
2022-08-12 14:35:00,255.56,255.56,255.35,255.42,5253.0,239.8194,239.8194,239.6223,239.688,5253.0
2022-08-12 14:40:00,255.51,255.71,255.51,255.68,5069.0,239.7725,239.9602,239.7725,239.932,5069.0
2022-08-12 14:45:00,255.64,255.68,255.51,255.63,2541.0,239.8945,239.932,239.7725,239.8851,2541.0
2022-08-12 14:50:00,255.56,255.63,255.55,255.56,3090.0,239.8194,239.8851,239.81,239.8194,3090.0
2022-08-12 14:55:00,255.53,255.53,255.4,255.51,9620.0,239.7912,239.7912,239.6693,239.7725,9620.0
2022-08-12 15:00:00,255.54,255.98,255.54,255.98,6105.0,239.8006,240.2135,239.8006,240.2135,6105.0
2022-08-12 15:05:00,255.96,256.16,255.95,256.04,11630.0,240.1948,240.3824,240.1854,240.2698,11630.0
2022-08-12 15:10:00,256.03,256.22,255.99,256.13,8857.0,240.2604,240.4387,240.2229,240.3543,8857.0
2022-08-12 15:15:00,256.11,256.16,255.92,256.04,10034.0,240.3355,240.3824,240.1572,240.2698,10034.0
2022-08-12 15:20:00,256.05,256.17,255.91,256.17,6711.0,240.2792,240.3918,240.1478,240.3918,6711.0
2022-08-12 15:25:00,256.25,256.48,256.13,256.43,17254.0,240.4669,240.6827,240.3543,240.6358,17254.0
2022-08-12 15:30:00,256.42,256.57,256.38,256.44,13823.0,240.6264,240.7672,240.5889,240.6452,13823.0
2022-08-12 15:35:00,256.49,256.65,256.39,256.44,16137.0,240.6921,240.8423,240.5983,240.6452,16137.0
2022-08-12 15:40:00,256.45,256.77,256.42,256.75,24421.0,240.6546,240.9549,240.6264,240.9361,24421.0
2022-08-12 15:45:00,256.73,257.0,256.6,256.98,25967.0,240.9173,241.1707,240.7953,241.1519,25967.0
2022-08-12 15:50:00,257.03,257.16,256.6,256.63,37960.0,241.1989,241.3208,240.7953,240.8235,37960.0
2022-08-12 15:55:00,256.61,256.87,256.59,256.77,73495.0,240.8047,241.0487,240.786,240.9549,73495.0
2022-08-15 09:30:00,255.47,255.79,255.04,255.47,25236.0,239.7349,240.0352,239.3314,239.7349,25236.0
2022-08-15 09:35:00,255.44,256.33,255.44,256.31,9267.0,239.7068,240.542,239.7068,240.5232,9267.0
2022-08-15 09:40:00,256.66,256.69,256.21,256.45,4861.0,240.8516,240.8798,240.4294,240.6546,4861.0
2022-08-15 09:45:00,256.45,256.62,256.21,256.22,5050.0,240.6546,240.8141,240.4294,240.4387,5050.0
2022-08-15 09:50:00,256.3,256.78,256.21,256.78,10219.0,240.5138,240.9643,240.4294,240.9643,10219.0
2022-08-15 09:55:00,256.68,256.82,256.5,256.67,9923.0,240.8704,241.0018,240.7015,240.861,9923.0
2022-08-15 10:00:00,256.68,256.78,256.42,256.76,8761.0,240.8704,240.9643,240.6264,240.9455,8761.0
2022-08-15 10:05:00,256.64,257.0,256.62,256.97,6656.0,240.8329,241.1707,240.8141,241.1426,6656.0
2022-08-15 10:10:00,256.9,257.04,256.61,256.94,7920.0,241.0769,241.2082,240.8047,241.1144,7920.0
2022-08-15 10:15:00,257.02,257.42,257.0,257.17,4247.0,241.1895,241.5648,241.1707,241.3302,4247.0
2022-08-15 10:20:00,257.22,257.35,256.98,257.3,4130.0,241.3772,241.4991,241.1519,241.4522,4130.0
2022-08-15 10:25:00,257.23,257.83,257.23,257.83,5308.0,241.3865,241.9496,241.3865,241.9496,5308.0
2022-08-15 10:30:00,257.8,258.03,257.75,257.97,3844.0,241.9214,242.1373,241.8745,242.081,3844.0
2022-08-15 10:35:00,258.12,258.19,257.65,257.69,8186.0,242.2217,242.2874,241.7807,241.8182,8186.0
2022-08-15 10:40:00,257.67,257.84,257.65,257.76,3086.0,241.7994,241.959,241.7807,241.8839,3086.0
2022-08-15 10:45:00,257.7,257.87,257.59,257.75,2842.0,241.8276,241.9871,241.7244,241.8745,2842.0
2022-08-15 10:50:00,257.69,257.97,257.57,257.88,4206.0,241.8182,242.081,241.7056,241.9965,4206.0
2022-08-15 10:55:00,257.9,257.91,257.61,257.79,2108.0,242.0153,242.0247,241.7431,241.912,2108.0
2022-08-15 11:00:00,257.72,257.72,257.4,257.53,5332.0,241.8464,241.8464,241.5461,241.6681,5332.0
2022-08-15 11:05:00,257.63,257.78,257.31,257.39,3360.0,241.7619,241.9027,241.4616,241.5367,3360.0
2022-08-15 11:10:00,257.31,257.39,257.19,257.28,5045.0,241.4616,241.5367,241.349,241.4335,5045.0
2022-08-15 11:15:00,257.29,257.55,257.11,257.55,3271.0,241.4428,241.6868,241.2739,241.6868,3271.0
2022-08-15 11:20:00,257.57,258.15,257.57,257.98,14289.0,241.7056,242.2499,241.7056,242.0903,14289.0
2022-08-15 11:25:00,258.03,258.37,258.03,258.37,1823.0,242.1373,242.4563,242.1373,242.4563,1823.0
2022-08-15 11:30:00,258.43,258.43,257.89,258.0,5444.0,242.5126,242.5126,242.0059,242.1091,5444.0
2022-08-15 11:35:00,257.99,258.16,257.98,258.16,2616.0,242.0997,242.2593,242.0903,242.2593,2616.0
2022-08-15 11:40:00,258.21,258.58,258.21,258.58,5163.0,242.3062,242.6534,242.3062,242.6534,5163.0
2022-08-15 11:45:00,258.73,258.84,258.56,258.84,1891.0,242.7941,242.8974,242.6346,242.8974,1891.0
2022-08-15 11:50:00,258.94,259.06,258.88,258.92,1500.0,242.9912,243.1038,242.9349,242.9724,1500.0
2022-08-15 11:55:00,258.84,258.91,258.65,258.74,4308.0,242.8974,242.9631,242.7191,242.8035,4308.0
2022-08-15 12:00:00,258.82,258.85,258.68,258.73,4642.0,242.8786,242.9068,242.7472,242.7941,4642.0
2022-08-15 12:05:00,258.7,258.75,258.52,258.56,1700.0,242.766,242.8129,242.5971,242.6346,1700.0
2022-08-15 12:10:00,258.53,258.62,258.47,258.59,2029.0,242.6065,242.6909,242.5502,242.6628,2029.0
2022-08-15 12:15:00,258.66,258.81,258.59,258.68,5495.0,242.7285,242.8692,242.6628,242.7472,5495.0
2022-08-15 12:20:00,258.67,258.87,258.62,258.84,2200.0,242.7378,242.9255,242.6909,242.8974,2200.0
2022-08-15 12:25:00,258.87,259.09,258.81,258.9,5423.0,242.9255,243.132,242.8692,242.9537,5423.0
2022-08-15 12:30:00,258.98,259.18,258.98,259.17,4422.0,243.0288,243.2164,243.0288,243.207,4422.0
2022-08-15 12:35:00,259.14,259.34,259.14,259.28,1383.0,243.1789,243.3666,243.1789,243.3103,1383.0
2022-08-15 12:40:00,259.24,259.38,259.19,259.29,2000.0,243.2727,243.4041,243.2258,243.3197,2000.0
2022-08-15 12:45:00,259.26,259.26,258.99,259.24,3895.0,243.2915,243.2915,243.0381,243.2727,3895.0
2022-08-15 12:50:00,259.15,259.36,259.15,259.28,4351.0,243.1883,243.3853,243.1883,243.3103,4351.0
2022-08-15 12:55:00,259.29,259.39,259.26,259.29,3237.0,243.3197,243.4135,243.2915,243.3197,3237.0
2022-08-15 13:00:00,259.32,259.32,259.17,259.28,2723.0,243.3478,243.3478,243.207,243.3103,2723.0
2022-08-15 13:05:00,259.24,259.51,259.24,259.35,3600.0,243.2727,243.5261,243.2727,243.376,3600.0
2022-08-15 13:10:00,259.29,259.33,259.05,259.05,4135.0,243.3197,243.3572,243.0944,243.0944,4135.0
2022-08-15 13:15:00,259.15,259.35,259.15,259.32,3250.0,243.1883,243.376,243.1883,243.3478,3250.0
2022-08-15 13:20:00,259.32,259.53,259.31,259.53,3000.0,243.3478,243.5449,243.3384,243.5449,3000.0
2022-08-15 13:25:00,259.5,259.59,259.35,259.41,1725.0,243.5167,243.6012,243.376,243.4323,1725.0
2022-08-15 13:30:00,259.37,259.42,259.09,259.24,3355.0,243.3947,243.4417,243.132,243.2727,3355.0
2022-08-15 13:35:00,259.26,259.26,258.94,258.98,5047.0,243.2915,243.2915,242.9912,243.0288,5047.0
2022-08-15 13:40:00,258.96,259.15,258.79,258.85,3217.0,243.01,243.1883,242.8505,242.9068,3217.0
2022-08-15 13:45:00,258.83,259.01,258.69,258.97,2198.0,242.888,243.0569,242.7566,243.0194,2198.0
2022-08-15 13:50:00,258.97,259.16,258.95,259.13,2837.0,243.0194,243.1977,243.0006,243.1695,2837.0
2022-08-15 13:55:00,259.08,259.17,259.07,259.09,1652.0,243.1226,243.207,243.1132,243.132,1652.0
2022-08-15 14:00:00,259.1,259.11,258.93,258.96,5599.0,243.1414,243.1507,242.9818,243.01,5599.0
2022-08-15 14:05:00,258.97,259.08,258.95,259.02,3000.0,243.0194,243.1226,243.0006,243.0663,3000.0
2022-08-15 14:10:00,259.07,259.11,258.82,258.91,3881.0,243.1132,243.1507,242.8786,242.9631,3881.0
2022-08-15 14:15:00,258.94,259.15,258.93,259.11,2076.0,242.9912,243.1883,242.9818,243.1507,2076.0
2022-08-15 14:20:00,259.16,259.23,259.06,259.11,4756.0,243.1977,243.2634,243.1038,243.1507,4756.0
2022-08-15 14:25:00,259.06,259.08,258.99,259.07,3208.0,243.1038,243.1226,243.0381,243.1132,3208.0
2022-08-15 14:30:00,259.1,259.42,259.1,259.35,2028.0,243.1414,243.4417,243.1414,243.376,2028.0
2022-08-15 14:35:00,259.32,259.38,259.26,259.34,3534.0,243.3478,243.4041,243.2915,243.3666,3534.0
2022-08-15 14:40:00,259.31,259.41,259.29,259.3,2192.0,243.3384,243.4323,243.3197,243.329,2192.0
2022-08-15 14:45:00,259.29,259.57,259.17,259.44,3962.0,243.3197,243.5824,243.207,243.4604,3962.0
2022-08-15 14:50:00,259.46,259.69,259.46,259.65,2200.0,243.4792,243.695,243.4792,243.6575,2200.0
2022-08-15 14:55:00,259.78,259.8,259.65,259.8,1840.0,243.7795,243.7982,243.6575,243.7982,1840.0
2022-08-15 15:00:00,259.79,259.83,259.67,259.7,3548.0,243.7889,243.8264,243.6763,243.7044,3548.0
2022-08-15 15:05:00,259.63,259.69,259.45,259.45,1444.0,243.6387,243.695,243.4698,243.4698,1444.0
2022-08-15 15:10:00,259.47,259.74,259.38,259.57,5038.0,243.4886,243.7419,243.4041,243.5824,5038.0
2022-08-15 15:15:00,259.64,259.74,259.59,259.67,3672.0,243.6481,243.7419,243.6012,243.6763,3672.0
2022-08-15 15:20:00,259.71,259.86,259.62,259.64,14124.0,243.7138,243.8545,243.6293,243.6481,14124.0
2022-08-15 15:25:00,259.61,259.75,259.61,259.73,5976.0,243.6199,243.7513,243.6199,243.7326,5976.0
2022-08-15 15:30:00,259.7,259.75,259.54,259.66,6115.0,243.7044,243.7513,243.5543,243.6669,6115.0
2022-08-15 15:35:00,259.66,259.71,259.54,259.59,9579.0,243.6669,243.7138,243.5543,243.6012,9579.0
2022-08-15 15:40:00,259.62,259.72,259.54,259.55,11789.0,243.6293,243.7232,243.5543,243.5636,11789.0
2022-08-15 15:45:00,259.57,259.82,259.57,259.82,8171.0,243.5824,243.817,243.5824,243.817,8171.0
2022-08-15 15:50:00,259.87,259.89,259.56,259.86,35235.0,243.8639,243.8827,243.573,243.8545,35235.0
2022-08-15 15:55:00,259.84,259.92,259.56,259.71,59972.0,243.8358,243.9109,243.573,243.7138,59972.0
2022-08-16 09:30:00,258.23,258.23,257.72,258.15,25701.0,242.3249,242.3249,241.8464,242.2499,25701.0
2022-08-16 09:35:00,258.15,259.43,258.15,259.38,12103.0,242.2499,243.451,242.2499,243.4041,12103.0
2022-08-16 09:40:00,259.38,259.51,259.09,259.15,9031.0,243.4041,243.5261,243.132,243.1883,9031.0
2022-08-16 09:45:00,259.12,259.23,258.68,259.16,22185.0,243.1601,243.2634,242.7472,243.1977,22185.0
2022-08-16 09:50:00,259.06,259.36,258.89,258.9,15506.0,243.1038,243.3853,242.9443,242.9537,15506.0
2022-08-16 09:55:00,259.02,259.2,258.95,258.95,7559.0,243.0663,243.2352,243.0006,243.0006,7559.0
2022-08-16 10:00:00,259.11,259.44,259.09,259.23,5760.0,243.1507,243.4604,243.132,243.2634,5760.0
2022-08-16 10:05:00,259.2,259.67,259.2,259.47,5324.0,243.2352,243.6763,243.2352,243.4886,5324.0
2022-08-16 10:10:00,259.48,259.54,259.13,259.27,4208.0,243.498,243.5543,243.1695,243.3009,4208.0
2022-08-16 10:15:00,259.13,259.33,259.1,259.31,4100.0,243.1695,243.3572,243.1414,243.3384,4100.0
2022-08-16 10:20:00,259.23,259.51,259.2,259.32,3642.0,243.2634,243.5261,243.2352,243.3478,3642.0
2022-08-16 10:25:00,259.33,259.7,259.27,259.63,4691.0,243.3572,243.7044,243.3009,243.6387,4691.0
2022-08-16 10:30:00,259.56,259.59,259.12,259.14,6773.0,243.573,243.6012,243.1601,243.1789,6773.0
2022-08-16 10:35:00,259.13,259.47,259.04,259.3,5040.0,243.1695,243.4886,243.0851,243.329,5040.0
2022-08-16 10:40:00,259.33,259.33,259.08,259.11,2300.0,243.3572,243.3572,243.1226,243.1507,2300.0
2022-08-16 10:45:00,259.07,259.31,258.94,259.09,5347.0,243.1132,243.3384,242.9912,243.132,5347.0
2022-08-16 10:50:00,259.06,259.2,259.01,259.16,1400.0,243.1038,243.2352,243.0569,243.1977,1400.0
2022-08-16 10:55:00,259.23,259.52,258.9,259.13,5133.0,243.2634,243.5355,242.9537,243.1695,5133.0
2022-08-16 11:00:00,259.17,259.24,258.79,258.79,3910.0,243.207,243.2727,242.8505,242.8505,3910.0
2022-08-16 11:05:00,258.79,259.17,258.78,259.07,4891.0,242.8505,243.207,242.8411,243.1132,4891.0
2022-08-16 11:10:00,259.1,259.53,259.05,259.53,1403.0,243.1414,243.5449,243.0944,243.5449,1403.0
2022-08-16 11:15:00,259.55,259.68,259.5,259.62,3200.0,243.5636,243.6856,243.5167,243.6293,3200.0
2022-08-16 11:20:00,259.57,259.59,259.51,259.58,1275.0,243.5824,243.6012,243.5261,243.5918,1275.0
2022-08-16 11:25:00,259.66,259.86,259.66,259.86,1000.0,243.6669,243.8545,243.6669,243.8545,1000.0
2022-08-16 11:30:00,259.75,259.91,259.67,259.83,4835.0,243.7513,243.9015,243.6763,243.8264,4835.0
2022-08-16 11:35:00,259.88,259.9,259.55,259.55,2000.0,243.8733,243.8921,243.5636,243.5636,2000.0
2022-08-16 11:40:00,259.48,259.53,259.38,259.52,1804.0,243.498,243.5449,243.4041,243.5355,1804.0
2022-08-16 11:45:00,259.64,259.73,259.57,259.64,2500.0,243.6481,243.7326,243.5824,243.6481,2500.0
2022-08-16 11:50:00,259.66,259.74,259.58,259.66,3126.0,243.6669,243.7419,243.5918,243.6669,3126.0
2022-08-16 11:55:00,259.63,259.65,259.55,259.59,1400.0,243.6387,243.6575,243.5636,243.6012,1400.0
2022-08-16 12:00:00,259.56,259.6,259.49,259.6,2696.0,243.573,243.6106,243.5073,243.6106,2696.0
2022-08-16 12:05:00,259.54,259.54,259.44,259.53,2797.0,243.5543,243.5543,243.4604,243.5449,2797.0
2022-08-16 12:10:00,259.51,259.82,259.51,259.78,2251.0,243.5261,243.817,243.5261,243.7795,2251.0
2022-08-16 12:15:00,259.72,259.76,259.63,259.68,2299.0,243.7232,243.7607,243.6387,243.6856,2299.0
2022-08-16 12:20:00,259.66,259.77,259.63,259.73,1265.0,243.6669,243.7701,243.6387,243.7326,1265.0
2022-08-16 12:25:00,259.74,259.75,259.66,259.69,3674.0,243.7419,243.7513,243.6669,243.695,3674.0
2022-08-16 12:30:00,259.67,259.81,259.67,259.78,900.0,243.6763,243.8076,243.6763,243.7795,900.0
2022-08-16 12:35:00,259.73,259.88,259.73,259.8,2285.0,243.7326,243.8733,243.7326,243.7982,2285.0
2022-08-16 12:40:00,259.79,259.79,259.52,259.57,2671.0,243.7889,243.7889,243.5355,243.5824,2671.0
2022-08-16 12:45:00,259.64,259.71,259.35,259.57,2512.0,243.6481,243.7138,243.376,243.5824,2512.0
2022-08-16 12:50:00,259.51,259.58,259.49,259.56,1250.0,243.5261,243.5918,243.5073,243.573,1250.0
2022-08-16 12:55:00,259.5,259.51,259.4,259.47,1347.0,243.5167,243.5261,243.4229,243.4886,1347.0
2022-08-16 13:00:00,259.48,259.52,259.35,259.43,3677.0,243.498,243.5355,243.376,243.451,3677.0
2022-08-16 13:05:00,259.48,259.78,259.43,259.71,4951.0,243.498,243.7795,243.451,243.7138,4951.0
2022-08-16 13:10:00,259.68,259.75,259.67,259.74,3268.0,243.6856,243.7513,243.6763,243.7419,3268.0
2022-08-16 13:15:00,259.75,259.96,259.71,259.94,2692.0,243.7513,243.9484,243.7138,243.9296,2692.0
2022-08-16 13:20:00,259.95,260.17,259.93,260.07,15841.0,243.939,244.1455,243.9202,244.0516,15841.0
2022-08-16 13:25:00,260.1,260.25,260.08,260.18,1697.0,244.0798,244.2205,244.061,244.1548,1697.0
2022-08-16 13:30:00,260.2,260.22,260.11,260.15,1637.0,244.1736,244.1924,244.0892,244.1267,1637.0
2022-08-16 13:35:00,260.1,260.29,260.09,260.23,3528.0,244.0798,244.2581,244.0704,244.2018,3528.0
2022-08-16 13:40:00,260.23,260.26,260.15,260.19,3173.0,244.2018,244.2299,244.1267,244.1642,3173.0
2022-08-16 13:45:00,260.22,260.32,260.21,260.28,2874.0,244.1924,244.2862,244.183,244.2487,2874.0
2022-08-16 13:50:00,260.28,260.32,260.17,260.17,2881.0,244.2487,244.2862,244.1455,244.1455,2881.0
2022-08-16 13:55:00,260.19,260.19,260.09,260.11,2100.0,244.1642,244.1642,244.0704,244.0892,2100.0
2022-08-16 14:00:00,260.1,260.25,259.99,260.02,8816.0,244.0798,244.2205,243.9765,244.0047,8816.0
2022-08-16 14:05:00,260.03,260.32,260.03,260.32,1719.0,244.0141,244.2862,244.0141,244.2862,1719.0
2022-08-16 14:10:00,260.36,260.46,260.2,260.44,4158.0,244.3238,244.4176,244.1736,244.3988,4158.0
2022-08-16 14:15:00,260.4,260.58,260.4,260.46,3281.0,244.3613,244.5302,244.3613,244.4176,3281.0
2022-08-16 14:20:00,260.48,260.53,260.35,260.36,2436.0,244.4364,244.4833,244.3144,244.3238,2436.0
2022-08-16 14:25:00,260.41,260.41,260.16,260.25,3489.0,244.3707,244.3707,244.1361,244.2205,3489.0
2022-08-16 14:30:00,260.25,260.27,259.93,259.95,3476.0,244.2205,244.2393,243.9202,243.939,3476.0
2022-08-16 14:35:00,259.87,259.87,259.26,259.27,5739.0,243.8639,243.8639,243.2915,243.3009,5739.0
2022-08-16 14:40:00,259.37,259.38,259.15,259.28,2400.0,243.3947,243.4041,243.1883,243.3103,2400.0
2022-08-16 14:45:00,259.15,259.18,258.86,259.0,5074.0,243.1883,243.2164,242.9161,243.0475,5074.0
2022-08-16 14:50:00,258.96,259.11,258.87,259.05,5164.0,243.01,243.1507,242.9255,243.0944,5164.0
2022-08-16 14:55:00,259.1,259.49,259.1,259.38,3360.0,243.1414,243.5073,243.1414,243.4041,3360.0
2022-08-16 15:00:00,259.38,259.39,259.03,259.14,4538.0,243.4041,243.4135,243.0757,243.1789,4538.0
2022-08-16 15:05:00,259.08,259.23,259.03,259.11,2142.0,243.1226,243.2634,243.0757,243.1507,2142.0
2022-08-16 15:10:00,259.12,259.16,259.03,259.15,3298.0,243.1601,243.1977,243.0757,243.1883,3298.0
2022-08-16 15:15:00,259.13,259.22,259.07,259.2,4765.0,243.1695,243.254,243.1132,243.2352,4765.0
2022-08-16 15:20:00,259.22,259.63,259.15,259.63,4298.0,243.254,243.6387,243.1883,243.6387,4298.0
2022-08-16 15:25:00,259.61,259.88,259.57,259.77,5490.0,243.6199,243.8733,243.5824,243.7701,5490.0
2022-08-16 15:30:00,259.79,260.11,259.79,260.11,5183.0,243.7889,244.0892,243.7889,244.0892,5183.0
2022-08-16 15:35:00,260.16,260.25,259.81,259.84,40426.0,244.1361,244.2205,243.8076,243.8358,40426.0
2022-08-16 15:40:00,259.82,260.04,259.82,259.96,6554.0,243.817,244.0235,243.817,243.9484,6554.0
2022-08-16 15:45:00,259.95,260.45,259.95,260.24,19083.0,243.939,244.4082,243.939,244.2111,19083.0
2022-08-16 15:50:00,260.27,260.65,260.12,260.2,17244.0,244.2393,244.5959,244.0985,244.1736,17244.0
2022-08-16 15:55:00,260.16,260.18,259.9,260.07,40774.0,244.1361,244.1548,243.8921,244.0516,40774.0
2022-08-17 09:30:00,258.46,259.44,257.93,259.26,20516.0,242.5408,243.4604,242.0434,243.2915,20516.0
2022-08-17 09:35:00,259.35,259.69,259.14,259.16,4600.0,243.376,243.695,243.1789,243.1977,4600.0
2022-08-17 09:40:00,259.26,259.64,258.54,259.55,6943.0,243.2915,243.6481,242.6159,243.5636,6943.0
2022-08-17 09:45:00,259.57,259.82,259.33,259.73,6701.0,243.5824,243.817,243.3572,243.7326,6701.0
2022-08-17 09:50:00,259.74,260.15,259.7,259.89,5518.0,243.7419,244.1267,243.7044,243.8827,5518.0
2022-08-17 09:55:00,259.89,260.16,259.6,260.06,2309.0,243.8827,244.1361,243.6106,244.0422,2309.0
2022-08-17 10:00:00,260.08,260.12,259.77,260.12,3516.0,244.061,244.0985,243.7701,244.0985,3516.0
2022-08-17 10:05:00,260.12,260.23,259.77,259.83,5000.0,244.0985,244.2018,243.7701,243.8264,5000.0
2022-08-17 10:10:00,259.77,259.88,259.39,259.5,5577.0,243.7701,243.8733,243.4135,243.5167,5577.0
2022-08-17 10:15:00,259.52,259.92,259.47,259.92,6248.0,243.5355,243.9109,243.4886,243.9109,6248.0
2022-08-17 10:20:00,259.78,259.91,259.65,259.65,2947.0,243.7795,243.9015,243.6575,243.6575,2947.0
2022-08-17 10:25:00,259.75,259.86,259.58,259.86,3345.0,243.7513,243.8545,243.5918,243.8545,3345.0
2022-08-17 10:30:00,259.94,259.95,259.68,259.85,2800.0,243.9296,243.939,243.6856,243.8452,2800.0
2022-08-17 10:35:00,259.96,259.96,259.64,259.92,4417.0,243.9484,243.9484,243.6481,243.9109,4417.0
2022-08-17 10:40:00,259.92,260.22,259.92,260.22,1985.0,243.9109,244.1924,243.9109,244.1924,1985.0
2022-08-17 10:45:00,260.4,260.67,260.39,260.5,6609.0,244.3613,244.6147,244.3519,244.4551,6609.0
2022-08-17 10:50:00,260.39,260.39,259.95,260.15,7373.0,244.3519,244.3519,243.939,244.1267,7373.0
2022-08-17 10:55:00,260.05,260.45,260.05,260.33,3447.0,244.0328,244.4082,244.0328,244.2956,3447.0
2022-08-17 11:00:00,260.4,260.56,260.4,260.45,10439.0,244.3613,244.5114,244.3613,244.4082,10439.0
2022-08-17 11:05:00,260.5,260.51,260.31,260.43,5636.0,244.4551,244.4645,244.2768,244.3894,5636.0
2022-08-17 11:10:00,260.37,260.55,260.31,260.51,7827.0,244.3331,244.5021,244.2768,244.4645,7827.0
2022-08-17 11:15:00,260.47,260.64,260.21,260.62,5056.0,244.427,244.5865,244.183,244.5677,5056.0
2022-08-17 11:20:00,260.51,260.93,260.51,260.93,1834.0,244.4645,244.8586,244.4645,244.8586,1834.0
2022-08-17 11:25:00,260.94,261.08,260.77,261.08,2100.0,244.868,244.9994,244.7085,244.9994,2100.0
2022-08-17 11:30:00,261.06,261.48,261.06,261.1,6979.0,244.9806,245.3748,244.9806,245.0182,6979.0
2022-08-17 11:35:00,261.04,261.08,260.67,260.68,3197.0,244.9619,244.9994,244.6147,244.624,3197.0
2022-08-17 11:40:00,260.67,260.74,260.23,260.4,3601.0,244.6147,244.6803,244.2018,244.3613,3601.0
2022-08-17 11:45:00,260.38,260.49,260.3,260.42,4764.0,244.3425,244.4457,244.2674,244.3801,4764.0
2022-08-17 11:50:00,260.44,260.52,260.3,260.47,4093.0,244.3988,244.4739,244.2674,244.427,4093.0
2022-08-17 11:55:00,260.38,260.39,260.03,260.1,22730.0,244.3425,244.3519,244.0141,244.0798,22730.0
2022-08-17 12:00:00,260.17,260.17,259.8,260.0,10959.0,244.1455,244.1455,243.7982,243.9859,10959.0
2022-08-17 12:05:00,259.99,260.28,259.98,260.04,8500.0,243.9765,244.2487,243.9672,244.0235,8500.0
2022-08-17 12:10:00,260.02,260.14,259.82,260.08,7849.0,244.0047,244.1173,243.817,244.061,7849.0
2022-08-17 12:15:00,260.09,260.42,260.07,260.42,2167.0,244.0704,244.3801,244.0516,244.3801,2167.0
2022-08-17 12:20:00,260.26,260.72,260.26,260.72,1770.0,244.2299,244.6616,244.2299,244.6616,1770.0
2022-08-17 12:25:00,260.68,260.94,260.6,260.94,2585.0,244.624,244.868,244.549,244.868,2585.0
2022-08-17 12:30:00,260.89,261.17,260.85,261.16,2052.0,244.8211,245.0839,244.7836,245.0745,2052.0
2022-08-17 12:35:00,261.31,261.54,261.3,261.35,4100.0,245.2152,245.4311,245.2059,245.2528,4100.0
2022-08-17 12:40:00,261.22,261.3,261.13,261.3,2698.0,245.1308,245.2059,245.0463,245.2059,2698.0
2022-08-17 12:45:00,261.3,261.45,261.1,261.13,3291.0,245.2059,245.3466,245.0182,245.0463,3291.0
2022-08-17 12:50:00,261.11,261.2,261.04,261.14,1405.0,245.0276,245.112,244.9619,245.0557,1405.0
2022-08-17 12:55:00,261.18,261.18,260.85,261.05,2210.0,245.0932,245.0932,244.7836,244.9713,2210.0
2022-08-17 13:00:00,260.98,260.98,260.55,260.96,3259.0,244.9056,244.9056,244.5021,244.8868,3259.0
2022-08-17 13:05:00,260.87,261.0,260.85,260.88,3097.0,244.8023,244.9243,244.7836,244.8117,3097.0
2022-08-17 13:10:00,260.91,261.14,260.91,260.95,2348.0,244.8399,245.0557,244.8399,244.8774,2348.0
2022-08-17 13:15:00,260.93,260.93,260.6,260.61,5728.0,244.8586,244.8586,244.549,244.5584,5728.0
2022-08-17 13:20:00,260.64,260.76,260.42,260.43,1800.0,244.5865,244.6991,244.3801,244.3894,1800.0
2022-08-17 13:25:00,260.49,260.87,260.47,260.78,3071.0,244.4457,244.8023,244.427,244.7179,3071.0
2022-08-17 13:30:00,260.77,260.95,260.47,260.5,4000.0,244.7085,244.8774,244.427,244.4551,4000.0
2022-08-17 13:35:00,260.5,260.56,260.21,260.35,5442.0,244.4551,244.5114,244.183,244.3144,5442.0
2022-08-17 13:40:00,260.42,260.6,260.42,260.53,4380.0,244.3801,244.549,244.3801,244.4833,4380.0
2022-08-17 13:45:00,260.5,260.59,260.44,260.59,1950.0,244.4551,244.5396,244.3988,244.5396,1950.0
2022-08-17 13:50:00,260.55,260.75,260.55,260.71,3931.0,244.5021,244.6897,244.5021,244.6522,3931.0
2022-08-17 13:55:00,260.65,260.65,260.43,260.44,2184.0,244.5959,244.5959,244.3894,244.3988,2184.0
2022-08-17 14:00:00,260.44,261.5,260.41,260.99,8400.0,244.3988,245.3935,244.3707,244.9149,8400.0
2022-08-17 14:05:00,261.0,261.32,260.46,261.12,6524.0,244.9243,245.2246,244.4176,245.0369,6524.0
2022-08-17 14:10:00,261.01,261.29,260.81,261.26,6634.0,244.9337,245.1965,244.746,245.1683,6634.0
2022-08-17 14:15:00,261.34,261.54,260.88,261.0,5765.0,245.2434,245.4311,244.8117,244.9243,5765.0
2022-08-17 14:20:00,260.86,260.93,260.65,260.92,2700.0,244.793,244.8586,244.5959,244.8493,2700.0
2022-08-17 14:25:00,260.93,261.26,260.85,261.11,5615.0,244.8586,245.1683,244.7836,245.0276,5615.0
2022-08-17 14:30:00,261.13,261.2,260.93,261.08,3716.0,245.0463,245.112,244.8586,244.9994,3716.0
2022-08-17 14:35:00,261.12,261.2,260.97,261.15,3101.0,245.0369,245.112,244.8962,245.0651,3101.0
2022-08-17 14:40:00,261.13,261.16,260.79,260.79,3678.0,245.0463,245.0745,244.7273,244.7273,3678.0
2022-08-17 14:45:00,260.87,260.96,260.69,260.93,3449.0,244.8023,244.8868,244.6334,244.8586,3449.0
2022-08-17 14:50:00,260.95,261.03,260.84,260.84,2100.0,244.8774,244.9525,244.7742,244.7742,2100.0
2022-08-17 14:55:00,260.78,261.02,260.65,260.65,3300.0,244.7179,244.9431,244.5959,244.5959,3300.0
2022-08-17 15:00:00,260.6,260.82,260.56,260.82,2579.0,244.549,244.7554,244.5114,244.7554,2579.0
2022-08-17 15:05:00,260.86,260.92,260.52,260.53,3600.0,244.793,244.8493,244.4739,244.4833,3600.0
2022-08-17 15:10:00,260.52,260.6,259.99,260.31,15295.0,244.4739,244.549,243.9765,244.2768,15295.0
2022-08-17 15:15:00,260.19,260.32,260.15,260.25,4452.0,244.1642,244.2862,244.1267,244.2205,4452.0
2022-08-17 15:20:00,260.23,260.52,260.16,260.46,3300.0,244.2018,244.4739,244.1361,244.4176,3300.0
2022-08-17 15:25:00,260.56,260.71,260.53,260.7,6132.0,244.5114,244.6522,244.4833,244.6428,6132.0
2022-08-17 15:30:00,260.71,260.78,260.57,260.72,9286.0,244.6522,244.7179,244.5208,244.6616,9286.0
2022-08-17 15:35:00,260.68,260.8,260.59,260.64,11140.0,244.624,244.7367,244.5396,244.5865,11140.0
2022-08-17 15:40:00,260.65,261.0,260.65,260.9,9311.0,244.5959,244.9243,244.5959,244.8305,9311.0
2022-08-17 15:45:00,260.89,260.89,260.44,260.47,12116.0,244.8211,244.8211,244.3988,244.427,12116.0
2022-08-17 15:50:00,260.49,260.82,260.36,260.8,21494.0,244.4457,244.7554,244.3238,244.7367,21494.0
2022-08-17 15:55:00,260.86,260.91,260.63,260.71,51190.0,244.793,244.8399,244.5771,244.6522,51190.0
2022-08-18 09:30:00,260.37,261.25,260.14,261.23,22921.0,244.3331,245.1589,244.1173,245.1402,22921.0
2022-08-18 09:35:00,261.25,261.25,260.36,260.61,4884.0,245.1589,245.1589,244.3238,244.5584,4884.0
2022-08-18 09:40:00,260.67,260.73,260.18,260.61,4097.0,244.6147,244.671,244.1548,244.5584,4097.0
2022-08-18 09:45:00,260.83,261.49,260.72,261.25,5525.0,244.7648,245.3842,244.6616,245.1589,5525.0
2022-08-18 09:50:00,261.01,261.08,260.56,260.72,4453.0,244.9337,244.9994,244.5114,244.6616,4453.0
2022-08-18 09:55:00,260.72,261.0,260.48,260.48,4331.0,244.6616,244.9243,244.4364,244.4364,4331.0
2022-08-18 10:00:00,260.23,260.23,259.9,260.15,7552.0,244.2018,244.2018,243.8921,244.1267,7552.0
2022-08-18 10:05:00,260.16,260.16,259.86,259.99,5150.0,244.1361,244.1361,243.8545,243.9765,5150.0
2022-08-18 10:10:00,260.15,260.18,259.89,259.98,4020.0,244.1267,244.1548,243.8827,243.9672,4020.0
2022-08-18 10:15:00,260.04,260.09,259.69,259.78,3200.0,244.0235,244.0704,243.695,243.7795,3200.0
2022-08-18 10:20:00,259.78,260.17,259.76,259.95,7068.0,243.7795,244.1455,243.7607,243.939,7068.0
2022-08-18 10:25:00,259.88,260.07,259.65,259.71,10793.0,243.8733,244.0516,243.6575,243.7138,10793.0
2022-08-18 10:30:00,259.71,260.13,259.55,260.13,4626.0,243.7138,244.1079,243.5636,244.1079,4626.0
2022-08-18 10:35:00,260.06,260.1,259.89,260.09,3611.0,244.0422,244.0798,243.8827,244.0704,3611.0
2022-08-18 10:40:00,260.2,260.39,260.0,260.0,3318.0,244.1736,244.3519,243.9859,243.9859,3318.0
2022-08-18 10:45:00,259.94,260.54,259.94,260.54,8984.0,243.9296,244.4927,243.9296,244.4927,8984.0
2022-08-18 10:50:00,260.44,260.51,260.21,260.29,2881.0,244.3988,244.4645,244.183,244.2581,2881.0
2022-08-18 10:55:00,260.32,260.32,260.01,260.12,1631.0,244.2862,244.2862,243.9953,244.0985,1631.0
2022-08-18 11:00:00,260.17,260.47,260.17,260.17,2666.0,244.1455,244.427,244.1455,244.1455,2666.0
2022-08-18 11:05:00,260.04,260.26,260.04,260.14,1600.0,244.0235,244.2299,244.0235,244.1173,1600.0
2022-08-18 11:10:00,260.37,260.59,260.37,260.48,1497.0,244.3331,244.5396,244.3331,244.4364,1497.0
2022-08-18 11:15:00,260.54,260.83,260.53,260.62,2273.0,244.4927,244.7648,244.4833,244.5677,2273.0
2022-08-18 11:20:00,260.53,260.69,260.5,260.69,1300.0,244.4833,244.6334,244.4551,244.6334,1300.0
2022-08-18 11:25:00,260.73,260.79,260.49,260.55,1446.0,244.671,244.7273,244.4457,244.5021,1446.0
2022-08-18 11:30:00,260.6,260.65,260.46,260.52,1400.0,244.549,244.5959,244.4176,244.4739,1400.0
2022-08-18 11:35:00,260.52,260.75,260.47,260.56,2899.0,244.4739,244.6897,244.427,244.5114,2899.0
2022-08-18 11:40:00,260.53,260.56,260.42,260.42,553.0,244.4833,244.5114,244.3801,244.3801,553.0
2022-08-18 11:45:00,260.58,260.63,260.53,260.63,1743.0,244.5302,244.5771,244.4833,244.5771,1743.0
2022-08-18 11:50:00,260.67,260.76,260.39,260.65,2701.0,244.6147,244.6991,244.3519,244.5959,2701.0
2022-08-18 11:55:00,260.67,260.8,260.46,260.52,1637.0,244.6147,244.7367,244.4176,244.4739,1637.0
2022-08-18 12:00:00,260.55,260.8,260.55,260.8,1762.0,244.5021,244.7367,244.5021,244.7367,1762.0
2022-08-18 12:05:00,260.71,260.79,260.6,260.62,800.0,244.6522,244.7273,244.549,244.5677,800.0
2022-08-18 12:10:00,260.62,260.78,260.62,260.71,3281.0,244.5677,244.7179,244.5677,244.6522,3281.0
2022-08-18 12:15:00,260.69,260.75,260.47,260.47,2204.0,244.6334,244.6897,244.427,244.427,2204.0
2022-08-18 12:20:00,260.47,260.47,260.02,260.06,3223.0,244.427,244.427,244.0047,244.0422,3223.0
2022-08-18 12:25:00,260.02,260.11,259.86,259.87,10150.0,244.0047,244.0892,243.8545,243.8639,10150.0
2022-08-18 12:30:00,259.92,260.06,259.89,260.06,4976.0,243.9109,244.0422,243.8827,244.0422,4976.0
2022-08-18 12:35:00,259.97,260.08,259.93,260.08,1849.0,243.9578,244.061,243.9202,244.061,1849.0
2022-08-18 12:40:00,260.2,260.2,259.91,259.95,9883.0,244.1736,244.1736,243.9015,243.939,9883.0
2022-08-18 12:45:00,259.93,260.09,259.88,259.88,2864.0,243.9202,244.0704,243.8733,243.8733,2864.0
2022-08-18 12:50:00,259.79,259.93,259.71,259.93,3008.0,243.7889,243.9202,243.7138,243.9202,3008.0
2022-08-18 12:55:00,259.93,260.09,259.89,260.07,2600.0,243.9202,244.0704,243.8827,244.0516,2600.0
2022-08-18 13:00:00,260.06,260.09,259.91,260.05,1756.0,244.0422,244.0704,243.9015,244.0328,1756.0
2022-08-18 13:05:00,260.03,260.25,260.0,260.23,2578.0,244.0141,244.2205,243.9859,244.2018,2578.0
2022-08-18 13:10:00,260.2,260.5,260.12,260.2,3400.0,244.1736,244.4551,244.0985,244.1736,3400.0
2022-08-18 13:15:00,260.13,260.25,260.1,260.25,1600.0,244.1079,244.2205,244.0798,244.2205,1600.0
2022-08-18 13:20:00,260.36,260.49,260.25,260.28,1500.0,244.3238,244.4457,244.2205,244.2487,1500.0
2022-08-18 13:25:00,260.37,260.54,260.34,260.5,1433.0,244.3331,244.4927,244.305,244.4551,1433.0
2022-08-18 13:30:00,260.51,260.55,260.38,260.52,1709.0,244.4645,244.5021,244.3425,244.4739,1709.0
2022-08-18 13:35:00,260.51,260.73,260.51,260.73,2051.0,244.4645,244.671,244.4645,244.671,2051.0
2022-08-18 13:40:00,260.74,260.78,260.72,260.76,1793.0,244.6803,244.7179,244.6616,244.6991,1793.0
2022-08-18 13:45:00,260.76,260.78,260.58,260.6,1709.0,244.6991,244.7179,244.5302,244.549,1709.0
2022-08-18 13:50:00,260.47,260.53,260.35,260.35,3897.0,244.427,244.4833,244.3144,244.3144,3897.0
2022-08-18 13:55:00,260.38,260.44,260.23,260.32,1697.0,244.3425,244.3988,244.2018,244.2862,1697.0
2022-08-18 14:00:00,260.35,260.45,260.31,260.32,3045.0,244.3144,244.4082,244.2768,244.2862,3045.0
2022-08-18 14:05:00,260.37,260.58,260.35,260.46,5137.0,244.3331,244.5302,244.3144,244.4176,5137.0
2022-08-18 14:10:00,260.4,260.4,260.12,260.33,6734.0,244.3613,244.3613,244.0985,244.2956,6734.0
2022-08-18 14:15:00,260.29,260.5,260.29,260.47,5479.0,244.2581,244.4551,244.2581,244.427,5479.0
2022-08-18 14:20:00,260.43,260.43,260.23,260.35,5000.0,244.3894,244.3894,244.2018,244.3144,5000.0
2022-08-18 14:25:00,260.36,260.4,260.28,260.4,3547.0,244.3238,244.3613,244.2487,244.3613,3547.0
2022-08-18 14:30:00,260.36,260.37,260.25,260.37,4261.0,244.3238,244.3331,244.2205,244.3331,4261.0
2022-08-18 14:35:00,260.42,260.46,260.29,260.3,3673.0,244.3801,244.4176,244.2581,244.2674,3673.0
2022-08-18 14:40:00,260.31,260.62,260.31,260.62,5072.0,244.2768,244.5677,244.2768,244.5677,5072.0
2022-08-18 14:45:00,260.58,260.58,260.42,260.56,3158.0,244.5302,244.5302,244.3801,244.5114,3158.0
2022-08-18 14:50:00,260.5,260.85,260.5,260.81,4355.0,244.4551,244.7836,244.4551,244.746,4355.0
2022-08-18 14:55:00,260.78,261.03,260.77,260.95,4854.0,244.7179,244.9525,244.7085,244.8774,4854.0
2022-08-18 15:00:00,260.88,261.17,260.8,261.17,3072.0,244.8117,245.0839,244.7367,245.0839,3072.0
2022-08-18 15:05:00,261.23,261.23,261.06,261.07,4699.0,245.1402,245.1402,244.9806,244.99,4699.0
2022-08-18 15:10:00,261.1,261.18,261.04,261.18,7759.0,245.0182,245.0932,244.9619,245.0932,7759.0
2022-08-18 15:15:00,261.17,261.44,261.05,261.44,6232.0,245.0839,245.3372,244.9713,245.3372,6232.0
2022-08-18 15:20:00,261.44,261.47,261.19,261.46,8730.0,245.3372,245.3654,245.1026,245.356,8730.0
2022-08-18 15:25:00,261.46,261.46,261.28,261.3,5522.0,245.356,245.356,245.1871,245.2059,5522.0
2022-08-18 15:30:00,261.29,261.49,261.07,261.44,12942.0,245.1965,245.3842,244.99,245.3372,12942.0
2022-08-18 15:35:00,261.44,261.59,261.29,261.32,7803.0,245.3372,245.478,245.1965,245.2246,7803.0
2022-08-18 15:40:00,261.29,261.43,261.2,261.27,11533.0,245.1965,245.3278,245.112,245.1777,11533.0
2022-08-18 15:45:00,261.24,261.28,261.04,261.04,10565.0,245.1496,245.1871,244.9619,244.9619,10565.0
2022-08-18 15:50:00,261.01,261.01,260.47,260.55,21507.0,244.9337,244.9337,244.427,244.5021,21507.0
2022-08-18 15:55:00,260.57,260.93,260.56,260.93,56902.0,244.5208,244.8586,244.5114,244.8586,56902.0
2022-08-19 09:30:00,259.3,259.81,258.72,259.12,97385.0,243.329,243.8076,242.7848,243.1601,97385.0
2022-08-19 09:35:00,258.79,260.3,258.7,260.09,14165.0,242.8505,244.2674,242.766,244.0704,14165.0
2022-08-19 09:40:00,260.1,260.15,258.98,259.28,8850.0,244.0798,244.1267,243.0288,243.3103,8850.0
2022-08-19 09:45:00,259.09,259.27,258.7,258.92,8570.0,243.132,243.3009,242.766,242.9724,8570.0
2022-08-19 09:50:00,258.87,259.15,258.73,259.03,5901.0,242.9255,243.1883,242.7941,243.0757,5901.0
2022-08-19 09:55:00,258.97,259.14,258.87,258.97,8060.0,243.0194,243.1789,242.9255,243.0194,8060.0
2022-08-19 10:00:00,258.89,259.2,258.79,259.17,10508.0,242.9443,243.2352,242.8505,243.207,10508.0
2022-08-19 10:05:00,259.06,259.4,258.87,258.87,7246.0,243.1038,243.4229,242.9255,242.9255,7246.0
2022-08-19 10:10:00,258.78,259.15,258.78,259.04,3800.0,242.8411,243.1883,242.8411,243.0851,3800.0
2022-08-19 10:15:00,259.11,259.32,258.99,259.02,9492.0,243.1507,243.3478,243.0381,243.0663,9492.0
2022-08-19 10:20:00,259.14,259.38,259.14,259.21,3680.0,243.1789,243.4041,243.1789,243.2446,3680.0
2022-08-19 10:25:00,259.25,259.52,259.09,259.52,3738.0,243.2821,243.5355,243.132,243.5355,3738.0
2022-08-19 10:30:00,259.41,259.69,259.41,259.59,2302.0,243.4323,243.695,243.4323,243.6012,2302.0
2022-08-19 10:35:00,259.57,259.69,259.56,259.66,2263.0,243.5824,243.695,243.573,243.6669,2263.0
2022-08-19 10:40:00,259.63,259.69,259.43,259.64,4023.0,243.6387,243.695,243.451,243.6481,4023.0
2022-08-19 10:45:00,259.63,259.79,259.59,259.65,3355.0,243.6387,243.7889,243.6012,243.6575,3355.0
2022-08-19 10:50:00,259.67,259.67,259.29,259.46,5312.0,243.6763,243.6763,243.3197,243.4792,5312.0
2022-08-19 10:55:00,259.55,259.57,259.15,259.25,3300.0,243.5636,243.5824,243.1883,243.2821,3300.0
2022-08-19 11:00:00,259.31,259.69,259.31,259.45,3210.0,243.3384,243.695,243.3384,243.4698,3210.0
2022-08-19 11:05:00,259.46,259.53,259.18,259.18,5772.0,243.4792,243.5449,243.2164,243.2164,5772.0
2022-08-19 11:10:00,259.15,259.28,259.01,259.28,8500.0,243.1883,243.3103,243.0569,243.3103,8500.0
2022-08-19 11:15:00,259.23,259.38,259.11,259.3,4500.0,243.2634,243.4041,243.1507,243.329,4500.0
2022-08-19 11:20:00,259.33,259.47,259.32,259.44,2466.0,243.3572,243.4886,243.3478,243.4604,2466.0
2022-08-19 11:25:00,259.41,259.68,259.41,259.66,3552.0,243.4323,243.6856,243.4323,243.6669,3552.0
2022-08-19 11:30:00,259.65,259.66,259.43,259.52,4500.0,243.6575,243.6669,243.451,243.5355,4500.0
2022-08-19 11:35:00,259.6,259.87,259.6,259.75,3007.0,243.6106,243.8639,243.6106,243.7513,3007.0
2022-08-19 11:40:00,259.72,259.84,259.6,259.62,1900.0,243.7232,243.8358,243.6106,243.6293,1900.0
2022-08-19 11:45:00,259.59,259.78,259.59,259.78,1922.0,243.6012,243.7795,243.6012,243.7795,1922.0
2022-08-19 11:50:00,259.69,259.81,259.49,259.67,4400.0,243.695,243.8076,243.5073,243.6763,4400.0
2022-08-19 11:55:00,259.58,259.66,259.54,259.65,2305.0,243.5918,243.6669,243.5543,243.6575,2305.0
2022-08-19 12:00:00,259.61,259.64,259.32,259.46,3270.0,243.6199,243.6481,243.3478,243.4792,3270.0
2022-08-19 12:05:00,259.5,259.54,259.37,259.42,3310.0,243.5167,243.5543,243.3947,243.4417,3310.0
2022-08-19 12:10:00,259.42,259.8,259.42,259.73,6237.0,243.4417,243.7982,243.4417,243.7326,6237.0
2022-08-19 12:15:00,259.68,259.91,259.68,259.91,1100.0,243.6856,243.9015,243.6856,243.9015,1100.0
2022-08-19 12:20:00,259.91,259.94,259.77,259.86,3030.0,243.9015,243.9296,243.7701,243.8545,3030.0
2022-08-19 12:25:00,259.83,259.83,259.63,259.64,2637.0,243.8264,243.8264,243.6387,243.6481,2637.0
2022-08-19 12:30:00,259.6,259.89,259.59,259.89,4758.0,243.6106,243.8827,243.6012,243.8827,4758.0
2022-08-19 12:35:00,259.88,260.11,259.84,260.11,22665.0,243.8733,244.0892,243.8358,244.0892,22665.0
2022-08-19 12:40:00,260.11,260.13,259.98,260.06,3000.0,244.0892,244.1079,243.9672,244.0422,3000.0
2022-08-19 12:45:00,260.08,260.25,260.02,260.02,2691.0,244.061,244.2205,244.0047,244.0047,2691.0
2022-08-19 12:50:00,260.03,260.35,260.03,260.24,2662.0,244.0141,244.3144,244.0141,244.2111,2662.0
2022-08-19 12:55:00,260.25,260.31,260.05,260.05,1885.0,244.2205,244.2768,244.0328,244.0328,1885.0
2022-08-19 13:00:00,260.02,260.15,260.0,260.15,1800.0,244.0047,244.1267,243.9859,244.1267,1800.0
2022-08-19 13:05:00,260.12,260.12,259.83,260.0,3026.0,244.0985,244.0985,243.8264,243.9859,3026.0
2022-08-19 13:10:00,259.99,260.06,259.74,259.81,4911.0,243.9765,244.0422,243.7419,243.8076,4911.0
2022-08-19 13:15:00,259.84,259.98,259.82,259.82,3023.0,243.8358,243.9672,243.817,243.817,3023.0
2022-08-19 13:20:00,259.82,259.9,259.75,259.78,3530.0,243.817,243.8921,243.7513,243.7795,3530.0
2022-08-19 13:25:00,259.74,259.74,259.53,259.57,4700.0,243.7419,243.7419,243.5449,243.5824,4700.0
2022-08-19 13:30:00,259.56,259.58,259.15,259.25,5679.0,243.573,243.5918,243.1883,243.2821,5679.0
2022-08-19 13:35:00,259.22,259.22,258.89,258.97,2440.0,243.254,243.254,242.9443,243.0194,2440.0
2022-08-19 13:40:00,258.94,259.0,258.88,258.95,2000.0,242.9912,243.0475,242.9349,243.0006,2000.0
2022-08-19 13:45:00,258.94,259.24,258.94,259.2,3209.0,242.9912,243.2727,242.9912,243.2352,3209.0
2022-08-19 13:50:00,259.23,259.56,259.2,259.5,5911.0,243.2634,243.573,243.2352,243.5167,5911.0
2022-08-19 13:55:00,259.63,259.73,259.57,259.6,3200.0,243.6387,243.7326,243.5824,243.6106,3200.0
2022-08-19 14:00:00,259.58,259.7,259.42,259.5,5050.0,243.5918,243.7044,243.4417,243.5167,5050.0
2022-08-19 14:05:00,259.51,259.66,259.39,259.41,2596.0,243.5261,243.6669,243.4135,243.4323,2596.0
2022-08-19 14:10:00,259.46,259.46,259.17,259.17,3156.0,243.4792,243.4792,243.207,243.207,3156.0
2022-08-19 14:15:00,259.18,259.19,259.03,259.13,3819.0,243.2164,243.2258,243.0757,243.1695,3819.0
2022-08-19 14:20:00,259.11,259.28,259.09,259.23,2600.0,243.1507,243.3103,243.132,243.2634,2600.0
2022-08-19 14:25:00,259.22,259.34,259.14,259.32,4442.0,243.254,243.3666,243.1789,243.3478,4442.0
2022-08-19 14:30:00,259.34,259.37,259.22,259.32,3590.0,243.3666,243.3947,243.254,243.3478,3590.0
2022-08-19 14:35:00,259.34,259.39,259.15,259.15,2100.0,243.3666,243.4135,243.1883,243.1883,2100.0
2022-08-19 14:40:00,259.04,259.18,258.95,259.03,5831.0,243.0851,243.2164,243.0006,243.0757,5831.0
2022-08-19 14:45:00,259.08,259.24,259.03,259.08,3239.0,243.1226,243.2727,243.0757,243.1226,3239.0
2022-08-19 14:50:00,259.12,259.15,259.05,259.12,2637.0,243.1601,243.1883,243.0944,243.1601,2637.0
2022-08-19 14:55:00,259.15,259.23,258.9,259.23,22832.0,243.1883,243.2634,242.9537,243.2634,22832.0
2022-08-19 15:00:00,259.21,259.35,259.03,259.1,10643.0,243.2446,243.376,243.0757,243.1414,10643.0
2022-08-19 15:05:00,259.12,259.28,259.1,259.13,5200.0,243.1601,243.3103,243.1414,243.1695,5200.0
2022-08-19 15:10:00,259.18,259.43,259.11,259.41,7371.0,243.2164,243.451,243.1507,243.4323,7371.0
2022-08-19 15:15:00,259.38,259.43,259.27,259.34,7822.0,243.4041,243.451,243.3009,243.3666,7822.0
2022-08-19 15:20:00,259.37,259.53,259.33,259.53,7602.0,243.3947,243.5449,243.3572,243.5449,7602.0
2022-08-19 15:25:00,259.58,259.58,259.33,259.44,8010.0,243.5918,243.5918,243.3572,243.4604,8010.0
2022-08-19 15:30:00,259.44,259.46,259.21,259.3,9830.0,243.4604,243.4792,243.2446,243.329,9830.0
2022-08-19 15:35:00,259.28,259.45,259.27,259.35,9713.0,243.3103,243.4698,243.3009,243.376,9713.0
2022-08-19 15:40:00,259.36,259.49,259.29,259.49,14470.0,243.3853,243.5073,243.3197,243.5073,14470.0
2022-08-19 15:45:00,259.48,259.67,259.29,259.48,12370.0,243.498,243.6763,243.3197,243.498,12370.0
2022-08-19 15:50:00,259.48,260.16,259.47,259.87,74372.0,243.498,244.1361,243.4886,243.8639,74372.0
2022-08-19 15:55:00,259.91,260.24,259.79,259.81,116697.0,243.9015,244.2111,243.7889,243.8076,116697.0
2022-08-22 09:30:00,259.39,259.39,257.66,257.91,32829.0,243.4135,243.4135,241.7901,242.0247,32829.0
2022-08-22 09:35:00,257.75,258.06,257.47,257.82,9408.0,241.8745,242.1654,241.6118,241.9402,9408.0
2022-08-22 09:40:00,257.77,258.08,257.56,258.05,5091.0,241.8933,242.1842,241.6962,242.156,5091.0
2022-08-22 09:45:00,257.94,258.17,257.8,257.8,6295.0,242.0528,242.2686,241.9214,241.9214,6295.0
2022-08-22 09:50:00,257.88,258.22,257.65,258.14,6294.0,241.9965,242.3156,241.7807,242.2405,6294.0
2022-08-22 09:55:00,258.3,258.34,258.04,258.19,5668.0,242.3906,242.4282,242.1466,242.2874,5668.0
2022-08-22 10:00:00,258.29,258.44,258.22,258.22,3027.0,242.3812,242.522,242.3156,242.3156,3027.0
2022-08-22 10:05:00,258.17,258.26,258.04,258.16,5162.0,242.2686,242.3531,242.1466,242.2593,5162.0
2022-08-22 10:10:00,258.27,258.37,258.13,258.13,5042.0,242.3625,242.4563,242.2311,242.2311,5042.0
2022-08-22 10:15:00,258.04,258.36,258.01,258.35,3204.0,242.1466,242.4469,242.1185,242.4376,3204.0
2022-08-22 10:20:00,258.25,258.26,258.0,258.14,14743.0,242.3437,242.3531,242.1091,242.2405,14743.0
2022-08-22 10:25:00,258.06,258.33,258.05,258.2,3066.0,242.1654,242.4188,242.156,242.2968,3066.0
2022-08-22 10:30:00,258.1,258.3,258.04,258.14,6421.0,242.203,242.3906,242.1466,242.2405,6421.0
2022-08-22 10:35:00,258.1,258.26,258.0,258.08,7013.0,242.203,242.3531,242.1091,242.1842,7013.0
2022-08-22 10:40:00,258.11,258.18,258.01,258.13,5683.0,242.2123,242.278,242.1185,242.2311,5683.0
2022-08-22 10:45:00,258.08,258.24,258.04,258.22,4460.0,242.1842,242.3343,242.1466,242.3156,4460.0
2022-08-22 10:50:00,258.2,258.2,257.86,257.97,10210.0,242.2968,242.2968,241.9777,242.081,10210.0
2022-08-22 10:55:00,257.98,257.98,257.61,257.67,9228.0,242.0903,242.0903,241.7431,241.7994,9228.0
2022-08-22 11:00:00,257.72,257.73,257.46,257.46,27353.0,241.8464,241.8557,241.6024,241.6024,27353.0
2022-08-22 11:05:00,257.57,257.74,257.2,257.2,5597.0,241.7056,241.8651,241.3584,241.3584,5597.0
2022-08-22 11:10:00,257.24,257.43,257.17,257.38,8137.0,241.3959,241.5742,241.3302,241.5273,8137.0
2022-08-22 11:15:00,257.34,257.37,257.19,257.29,2203.0,241.4898,241.5179,241.349,241.4428,2203.0
2022-08-22 11:20:00,257.3,257.37,256.95,256.96,15203.0,241.4522,241.5179,241.1238,241.1332,15203.0
2022-08-22 11:25:00,257.0,257.36,257.0,257.32,2140.0,241.1707,241.5085,241.1707,241.471,2140.0
2022-08-22 11:30:00,257.51,257.71,257.41,257.66,5582.0,241.6493,241.837,241.5555,241.7901,5582.0
2022-08-22 11:35:00,257.67,257.82,257.52,257.6,6437.0,241.7994,241.9402,241.6587,241.7337,6437.0
2022-08-22 11:40:00,257.63,257.68,257.51,257.55,8177.0,241.7619,241.8088,241.6493,241.6868,8177.0
2022-08-22 11:45:00,257.54,257.68,257.44,257.5,7954.0,241.6774,241.8088,241.5836,241.6399,7954.0
2022-08-22 11:50:00,257.58,257.7,257.55,257.57,2140.0,241.715,241.8276,241.6868,241.7056,2140.0
2022-08-22 11:55:00,257.57,257.58,257.47,257.54,4128.0,241.7056,241.715,241.6118,241.6774,4128.0
2022-08-22 12:00:00,257.5,257.59,257.46,257.46,2906.0,241.6399,241.7244,241.6024,241.6024,2906.0
2022-08-22 12:05:00,257.49,257.56,257.48,257.51,1834.0,241.6305,241.6962,241.6211,241.6493,1834.0
2022-08-22 12:10:00,257.46,257.52,257.35,257.4,4035.0,241.6024,241.6587,241.4991,241.5461,4035.0
2022-08-22 12:15:00,257.44,257.53,257.4,257.53,2719.0,241.5836,241.6681,241.5461,241.6681,2719.0
2022-08-22 12:20:00,257.49,257.79,257.49,257.69,9614.0,241.6305,241.912,241.6305,241.8182,9614.0
2022-08-22 12:25:00,257.68,257.73,257.54,257.54,2052.0,241.8088,241.8557,241.6774,241.6774,2052.0
2022-08-22 12:30:00,257.55,257.63,257.48,257.48,3595.0,241.6868,241.7619,241.6211,241.6211,3595.0
2022-08-22 12:35:00,257.48,257.61,257.48,257.59,2286.0,241.6211,241.7431,241.6211,241.7244,2286.0
2022-08-22 12:40:00,257.54,257.57,257.28,257.31,1806.0,241.6774,241.7056,241.4335,241.4616,1806.0
2022-08-22 12:45:00,257.25,257.39,257.13,257.38,2868.0,241.4053,241.5367,241.2927,241.5273,2868.0
2022-08-22 12:50:00,257.34,257.45,257.27,257.27,2900.0,241.4898,241.593,241.4241,241.4241,2900.0
2022-08-22 12:55:00,257.26,257.33,257.21,257.21,2756.0,241.4147,241.4804,241.3678,241.3678,2756.0
2022-08-22 13:00:00,257.26,257.32,257.13,257.13,5350.0,241.4147,241.471,241.2927,241.2927,5350.0
2022-08-22 13:05:00,257.16,257.16,257.03,257.1,1900.0,241.3208,241.3208,241.1989,241.2645,1900.0
2022-08-22 13:10:00,256.99,256.99,256.69,256.77,4670.0,241.1613,241.1613,240.8798,240.9549,4670.0
2022-08-22 13:15:00,256.79,256.87,256.63,256.66,5698.0,240.9736,241.0487,240.8235,240.8516,5698.0
2022-08-22 13:20:00,256.69,256.7,256.39,256.4,4764.0,240.8798,240.8892,240.5983,240.6077,4764.0
2022-08-22 13:25:00,256.43,256.43,256.24,256.24,7043.0,240.6358,240.6358,240.4575,240.4575,7043.0
2022-08-22 13:30:00,256.18,256.25,256.1,256.15,4341.0,240.4012,240.4669,240.3261,240.3731,4341.0
2022-08-22 13:35:00,256.13,256.21,256.09,256.21,6043.0,240.3543,240.4294,240.3168,240.4294,6043.0
2022-08-22 13:40:00,256.25,256.28,256.15,256.17,3310.0,240.4669,240.4951,240.3731,240.3918,3310.0
2022-08-22 13:45:00,256.18,256.41,256.18,256.3,4230.0,240.4012,240.617,240.4012,240.5138,4230.0
2022-08-22 13:50:00,256.3,256.36,256.23,256.25,1752.0,240.5138,240.5701,240.4481,240.4669,1752.0
2022-08-22 13:55:00,256.24,256.24,256.08,256.15,3604.0,240.4575,240.4575,240.3074,240.3731,3604.0
2022-08-22 14:00:00,256.03,256.22,256.03,256.17,3625.0,240.2604,240.4387,240.2604,240.3918,3625.0
2022-08-22 14:05:00,256.23,256.25,255.97,256.04,5966.0,240.4481,240.4669,240.2041,240.2698,5966.0
2022-08-22 14:10:00,255.97,256.11,255.95,256.05,4800.0,240.2041,240.3355,240.1854,240.2792,4800.0
2022-08-22 14:15:00,256.05,256.22,255.75,256.22,3790.0,240.2792,240.4387,239.9977,240.4387,3790.0
2022-08-22 14:20:00,256.16,256.32,256.11,256.17,5695.0,240.3824,240.5326,240.3355,240.3918,5695.0
2022-08-22 14:25:00,256.25,256.25,256.07,256.15,2347.0,240.4669,240.4669,240.298,240.3731,2347.0
2022-08-22 14:30:00,256.14,256.25,256.03,256.22,2956.0,240.3637,240.4669,240.2604,240.4387,2956.0
2022-08-22 14:35:00,256.23,256.34,256.11,256.26,3425.0,240.4481,240.5514,240.3355,240.4763,3425.0
2022-08-22 14:40:00,256.23,256.3,256.02,256.05,4772.0,240.4481,240.5138,240.2511,240.2792,4772.0
2022-08-22 14:45:00,256.07,256.08,255.88,255.9,2756.0,240.298,240.3074,240.1197,240.1385,2756.0
2022-08-22 14:50:00,255.81,255.97,255.73,255.74,3015.0,240.054,240.2041,239.9789,239.9883,3015.0
2022-08-22 14:55:00,255.72,255.81,255.72,255.78,7286.0,239.9695,240.054,239.9695,240.0258,7286.0
2022-08-22 15:00:00,255.78,256.0,255.77,255.97,4386.0,240.0258,240.2323,240.0165,240.2041,4386.0
2022-08-22 15:05:00,255.93,256.11,255.88,256.1,4657.0,240.1666,240.3355,240.1197,240.3261,4657.0
2022-08-22 15:10:00,256.1,256.49,256.09,256.33,4982.0,240.3261,240.6921,240.3168,240.542,4982.0
2022-08-22 15:15:00,256.33,256.42,256.02,256.03,16014.0,240.542,240.6264,240.2511,240.2604,16014.0
2022-08-22 15:20:00,256.15,256.21,256.11,256.21,7055.0,240.3731,240.4294,240.3355,240.4294,7055.0
2022-08-22 15:25:00,256.22,256.33,256.0,256.06,6759.0,240.4387,240.542,240.2323,240.2886,6759.0
2022-08-22 15:30:00,256.09,256.15,255.83,255.84,17397.0,240.3168,240.3731,240.0728,240.0822,17397.0
2022-08-22 15:35:00,255.82,256.11,255.81,256.11,15811.0,240.0634,240.3355,240.054,240.3355,15811.0
2022-08-22 15:40:00,256.13,256.14,255.44,255.45,15786.0,240.3543,240.3637,239.7068,239.7162,15786.0
2022-08-22 15:45:00,255.48,256.01,255.48,256.01,15353.0,239.7443,240.2417,239.7443,240.2417,15353.0
2022-08-22 15:50:00,255.96,256.29,255.8,256.16,45625.0,240.1948,240.5044,240.0446,240.3824,45625.0
2022-08-22 15:55:00,256.17,256.49,256.12,256.38,71772.0,240.3918,240.6921,240.3449,240.5889,71772.0
2022-08-23 09:30:00,256.15,256.18,255.0,256.17,20564.0,240.3731,240.4012,239.2939,240.3918,20564.0
2022-08-23 09:35:00,255.91,256.45,255.9,255.9,6165.0,240.1478,240.6546,240.1385,240.1385,6165.0
2022-08-23 09:40:00,255.9,256.57,255.9,256.33,4041.0,240.1385,240.7672,240.1385,240.542,4041.0
2022-08-23 09:45:00,256.46,256.46,256.02,256.4,6800.0,240.664,240.664,240.2511,240.6077,6800.0
2022-08-23 09:50:00,256.4,256.76,256.12,256.28,4926.0,240.6077,240.9455,240.3449,240.4951,4926.0
2022-08-23 09:55:00,256.26,256.55,256.25,256.43,4675.0,240.4763,240.7484,240.4669,240.6358,4675.0
2022-08-23 10:00:00,256.38,256.79,256.36,256.58,4650.0,240.5889,240.9736,240.5701,240.7766,4650.0
2022-08-23 10:05:00,256.62,257.07,256.41,257.05,3536.0,240.8141,241.2364,240.617,241.2176,3536.0
2022-08-23 10:10:00,256.97,257.04,256.63,256.65,7300.0,241.1426,241.2082,240.8235,240.8423,7300.0
2022-08-23 10:15:00,256.71,256.71,256.46,256.68,3866.0,240.8986,240.8986,240.664,240.8704,3866.0
2022-08-23 10:20:00,256.55,256.75,256.44,256.56,4761.0,240.7484,240.9361,240.6452,240.7578,4761.0
2022-08-23 10:25:00,256.59,256.67,256.37,256.4,13426.0,240.786,240.861,240.5795,240.6077,13426.0
2022-08-23 10:30:00,256.4,256.9,256.4,256.84,4238.0,240.6077,241.0769,240.6077,241.0206,4238.0
2022-08-23 10:35:00,256.81,256.86,256.56,256.61,6218.0,240.9924,241.0393,240.7578,240.8047,6218.0
2022-08-23 10:40:00,256.53,256.85,256.46,256.85,4047.0,240.7297,241.0299,240.664,241.0299,4047.0
2022-08-23 10:45:00,256.86,256.86,256.62,256.79,2471.0,241.0393,241.0393,240.8141,240.9736,2471.0
2022-08-23 10:50:00,256.77,256.87,256.24,256.37,6354.0,240.9549,241.0487,240.4575,240.5795,6354.0
2022-08-23 10:55:00,256.34,256.34,255.91,256.03,5885.0,240.5514,240.5514,240.1478,240.2604,5885.0
2022-08-23 11:00:00,256.04,256.17,255.77,255.95,3991.0,240.2698,240.3918,240.0165,240.1854,3991.0
2022-08-23 11:05:00,255.92,255.96,255.71,255.78,5231.0,240.1572,240.1948,239.9602,240.0258,5231.0
2022-08-23 11:10:00,255.78,255.97,255.68,255.93,3610.0,240.0258,240.2041,239.932,240.1666,3610.0
2022-08-23 11:15:00,256.0,256.48,256.0,256.36,2216.0,240.2323,240.6827,240.2323,240.5701,2216.0
2022-08-23 11:20:00,256.39,256.54,256.26,256.39,4041.0,240.5983,240.739,240.4763,240.5983,4041.0
2022-08-23 11:25:00,256.34,256.39,256.21,256.26,3800.0,240.5514,240.5983,240.4294,240.4763,3800.0
2022-08-23 11:30:00,256.29,256.6,256.29,256.5,3675.0,240.5044,240.7953,240.5044,240.7015,3675.0
2022-08-23 11:35:00,256.61,256.72,256.5,256.5,2644.0,240.8047,240.908,240.7015,240.7015,2644.0
2022-08-23 11:40:00,256.59,256.59,256.27,256.4,2300.0,240.786,240.786,240.4857,240.6077,2300.0
2022-08-23 11:45:00,256.46,256.62,256.37,256.38,3777.0,240.664,240.8141,240.5795,240.5889,3777.0
2022-08-23 11:50:00,256.39,256.5,256.37,256.47,2016.0,240.5983,240.7015,240.5795,240.6733,2016.0
2022-08-23 11:55:00,256.44,256.44,256.23,256.44,2922.0,240.6452,240.6452,240.4481,240.6452,2922.0
2022-08-23 12:00:00,256.33,256.33,255.96,256.02,3811.0,240.542,240.542,240.1948,240.2511,3811.0
2022-08-23 12:05:00,255.96,256.17,255.84,256.17,1915.0,240.1948,240.3918,240.0822,240.3918,1915.0
2022-08-23 12:10:00,256.1,256.3,256.04,256.12,2600.0,240.3261,240.5138,240.2698,240.3449,2600.0
2022-08-23 12:15:00,256.08,256.15,255.73,255.84,3110.0,240.3074,240.3731,239.9789,240.0822,3110.0
2022-08-23 12:20:00,255.86,255.86,255.58,255.67,1701.0,240.1009,240.1009,239.8382,239.9226,1701.0
2022-08-23 12:25:00,255.57,255.77,255.39,255.51,1825.0,239.8288,240.0165,239.6599,239.7725,1825.0
2022-08-23 12:30:00,255.35,255.87,255.35,255.87,3755.0,239.6223,240.1103,239.6223,240.1103,3755.0
2022-08-23 12:35:00,256.07,256.14,256.06,256.11,500.0,240.298,240.3637,240.2886,240.3355,500.0
2022-08-23 12:40:00,256.08,256.26,255.98,256.21,3534.0,240.3074,240.4763,240.2135,240.4294,3534.0
2022-08-23 12:45:00,256.2,256.2,256.17,256.17,600.0,240.42,240.42,240.3918,240.3918,600.0
2022-08-23 12:50:00,256.23,256.35,256.1,256.27,1820.0,240.4481,240.5607,240.3261,240.4857,1820.0
2022-08-23 12:55:00,256.23,256.29,256.16,256.25,2025.0,240.4481,240.5044,240.3824,240.4669,2025.0
2022-08-23 13:00:00,256.18,256.32,256.17,256.24,1997.0,240.4012,240.5326,240.3918,240.4575,1997.0
2022-08-23 13:05:00,256.16,256.16,255.99,256.1,2238.0,240.3824,240.3824,240.2229,240.3261,2238.0
2022-08-23 13:10:00,256.05,256.18,255.95,256.16,4165.0,240.2792,240.4012,240.1854,240.3824,4165.0
2022-08-23 13:15:00,256.31,256.39,256.12,256.16,1631.0,240.5232,240.5983,240.3449,240.3824,1631.0
2022-08-23 13:20:00,256.1,256.32,255.96,255.96,2700.0,240.3261,240.5326,240.1948,240.1948,2700.0
2022-08-23 13:25:00,256.01,256.45,256.01,256.45,2000.0,240.2417,240.6546,240.2417,240.6546,2000.0
2022-08-23 13:30:00,256.47,256.57,256.42,256.57,1822.0,240.6733,240.7672,240.6264,240.7672,1822.0
2022-08-23 13:35:00,256.58,256.58,256.24,256.33,5467.0,240.7766,240.7766,240.4575,240.542,5467.0
2022-08-23 13:40:00,256.32,256.39,256.02,256.17,2800.0,240.5326,240.5983,240.2511,240.3918,2800.0
2022-08-23 13:45:00,256.15,256.15,255.9,256.01,2600.0,240.3731,240.3731,240.1385,240.2417,2600.0
2022-08-23 13:50:00,256.03,256.08,255.71,255.8,5900.0,240.2604,240.3074,239.9602,240.0446,5900.0
2022-08-23 13:55:00,255.81,256.0,255.78,255.81,3400.0,240.054,240.2323,240.0258,240.054,3400.0
2022-08-23 14:00:00,255.82,255.96,255.7,255.85,2100.0,240.0634,240.1948,239.9508,240.0915,2100.0
2022-08-23 14:05:00,255.89,256.04,255.89,255.94,877.0,240.1291,240.2698,240.1291,240.176,877.0
2022-08-23 14:10:00,255.98,255.99,255.75,255.83,6103.0,240.2135,240.2229,239.9977,240.0728,6103.0
2022-08-23 14:15:00,255.87,256.14,255.86,256.14,5252.0,240.1103,240.3637,240.1009,240.3637,5252.0
2022-08-23 14:20:00,256.16,256.19,256.03,256.15,2000.0,240.3824,240.4106,240.2604,240.3731,2000.0
2022-08-23 14:25:00,256.15,256.22,256.07,256.19,3280.0,240.3731,240.4387,240.298,240.4106,3280.0
2022-08-23 14:30:00,256.16,256.18,256.03,256.08,1902.0,240.3824,240.4012,240.2604,240.3074,1902.0
2022-08-23 14:35:00,256.07,256.16,256.0,256.15,2033.0,240.298,240.3824,240.2323,240.3731,2033.0
2022-08-23 14:40:00,256.17,256.2,256.07,256.17,4310.0,240.3918,240.42,240.298,240.3918,4310.0
2022-08-23 14:45:00,256.13,256.18,256.08,256.12,1660.0,240.3543,240.4012,240.3074,240.3449,1660.0
2022-08-23 14:50:00,256.12,256.12,255.91,255.91,3466.0,240.3449,240.3449,240.1478,240.1478,3466.0
2022-08-23 14:55:00,255.9,256.2,255.89,256.2,2205.0,240.1385,240.42,240.1291,240.42,2205.0
2022-08-23 15:00:00,256.21,256.52,256.2,256.5,2800.0,240.4294,240.7203,240.42,240.7015,2800.0
2022-08-23 15:05:00,256.48,256.62,256.41,256.62,2751.0,240.6827,240.8141,240.617,240.8141,2751.0
2022-08-23 15:10:00,256.59,256.59,256.31,256.35,2709.0,240.786,240.786,240.5232,240.5607,2709.0
2022-08-23 15:15:00,256.34,256.81,256.3,256.63,28006.0,240.5514,240.9924,240.5138,240.8235,28006.0
2022-08-23 15:20:00,256.62,256.62,256.38,256.38,2288.0,240.8141,240.8141,240.5889,240.5889,2288.0
2022-08-23 15:25:00,256.37,256.38,256.18,256.29,4606.0,240.5795,240.5889,240.4012,240.5044,4606.0
2022-08-23 15:30:00,256.31,256.41,256.13,256.35,5346.0,240.5232,240.617,240.3543,240.5607,5346.0
2022-08-23 15:35:00,256.36,256.45,256.04,256.13,5272.0,240.5701,240.6546,240.2698,240.3543,5272.0
2022-08-23 15:40:00,256.25,256.52,256.24,256.25,3222.0,240.4669,240.7203,240.4575,240.4669,3222.0
2022-08-23 15:45:00,256.21,256.24,256.03,256.17,6390.0,240.4294,240.4575,240.2604,240.3918,6390.0
2022-08-23 15:50:00,256.14,256.22,255.81,256.16,33290.0,240.3637,240.4387,240.054,240.3824,33290.0
2022-08-23 15:55:00,256.12,256.22,255.76,255.81,69194.0,240.3449,240.4387,240.0071,240.054,69194.0
2022-08-24 09:30:00,256.42,256.42,255.36,256.28,23212.0,240.6264,240.6264,239.6317,240.4951,23212.0
2022-08-24 09:35:00,255.94,256.1,255.25,255.64,4438.0,240.176,240.3261,239.5285,239.8945,4438.0
2022-08-24 09:40:00,255.6,256.05,255.6,256.05,3025.0,239.8569,240.2792,239.8569,240.2792,3025.0
2022-08-24 09:45:00,255.86,256.16,255.68,256.02,4200.0,240.1009,240.3824,239.932,240.2511,4200.0
2022-08-24 09:50:00,256.11,256.12,255.73,255.92,3700.0,240.3355,240.3449,239.9789,240.1572,3700.0
2022-08-24 09:55:00,256.09,256.09,255.85,255.85,2400.0,240.3168,240.3168,240.0915,240.0915,2400.0
2022-08-24 10:00:00,256.0,256.26,255.74,255.89,3564.0,240.2323,240.4763,239.9883,240.1291,3564.0
2022-08-24 10:05:00,255.77,256.44,255.77,256.37,4269.0,240.0165,240.6452,240.0165,240.5795,4269.0
2022-08-24 10:10:00,256.41,256.73,256.41,256.63,5100.0,240.617,240.9173,240.617,240.8235,5100.0
2022-08-24 10:15:00,256.66,256.79,256.59,256.75,1816.0,240.8516,240.9736,240.786,240.9361,1816.0
2022-08-24 10:20:00,256.84,256.91,256.73,256.8,3779.0,241.0206,241.0862,240.9173,240.983,3779.0
2022-08-24 10:25:00,256.9,256.9,256.68,256.68,3622.0,241.0769,241.0769,240.8704,240.8704,3622.0
2022-08-24 10:30:00,256.77,256.78,256.28,256.44,3836.0,240.9549,240.9643,240.4951,240.6452,3836.0
2022-08-24 10:35:00,256.39,256.51,256.18,256.31,3974.0,240.5983,240.7109,240.4012,240.5232,3974.0
2022-08-24 10:40:00,256.25,256.42,256.2,256.42,2068.0,240.4669,240.6264,240.42,240.6264,2068.0
2022-08-24 10:45:00,256.47,256.65,256.38,256.62,1656.0,240.6733,240.8423,240.5889,240.8141,1656.0
2022-08-24 10:50:00,256.57,256.58,256.32,256.33,3300.0,240.7672,240.7766,240.5326,240.542,3300.0
2022-08-24 10:55:00,256.37,256.53,256.24,256.36,3486.0,240.5795,240.7297,240.4575,240.5701,3486.0
2022-08-24 11:00:00,256.31,256.34,256.09,256.12,2593.0,240.5232,240.5514,240.3168,240.3449,2593.0
2022-08-24 11:05:00,256.17,256.17,255.88,255.98,9194.0,240.3918,240.3918,240.1197,240.2135,9194.0
2022-08-24 11:10:00,255.83,256.35,255.81,256.29,3361.0,240.0728,240.5607,240.054,240.5044,3361.0
2022-08-24 11:15:00,256.43,256.76,256.39,256.49,1600.0,240.6358,240.9455,240.5983,240.6921,1600.0
2022-08-24 11:20:00,256.6,257.02,256.56,257.01,2700.0,240.7953,241.1895,240.7578,241.1801,2700.0
2022-08-24 11:25:00,256.97,257.26,256.94,257.1,4444.0,241.1426,241.4147,241.1144,241.2645,4444.0
2022-08-24 11:30:00,257.06,257.34,257.06,257.17,2972.0,241.227,241.4898,241.227,241.3302,2972.0
2022-08-24 11:35:00,257.18,257.18,256.94,256.94,1036.0,241.3396,241.3396,241.1144,241.1144,1036.0
2022-08-24 11:40:00,256.94,257.04,256.87,256.87,1455.0,241.1144,241.2082,241.0487,241.0487,1455.0
2022-08-24 11:45:00,256.92,256.99,256.67,256.68,3300.0,241.0956,241.1613,240.861,240.8704,3300.0
2022-08-24 11:50:00,256.68,256.73,256.61,256.68,3123.0,240.8704,240.9173,240.8047,240.8704,3123.0
2022-08-24 11:55:00,256.57,256.59,256.32,256.35,2952.0,240.7672,240.786,240.5326,240.5607,2952.0
2022-08-24 12:00:00,256.42,256.42,256.28,256.42,1573.0,240.6264,240.6264,240.4951,240.6264,1573.0
2022-08-24 12:05:00,256.49,256.64,256.49,256.64,1776.0,240.6921,240.8329,240.6921,240.8329,1776.0
2022-08-24 12:10:00,256.63,256.73,256.62,256.66,2200.0,240.8235,240.9173,240.8141,240.8516,2200.0
2022-08-24 12:15:00,256.65,256.72,256.61,256.61,1861.0,240.8423,240.908,240.8047,240.8047,1861.0
2022-08-24 12:20:00,256.62,256.62,256.4,256.41,832.0,240.8141,240.8141,240.6077,240.617,832.0
2022-08-24 12:25:00,256.36,256.45,256.36,256.43,875.0,240.5701,240.6546,240.5701,240.6358,875.0
2022-08-24 12:30:00,256.25,256.25,256.13,256.13,1200.0,240.4669,240.4669,240.3543,240.3543,1200.0
2022-08-24 12:35:00,256.14,256.17,255.76,255.8,1677.0,240.3637,240.3918,240.0071,240.0446,1677.0
2022-08-24 12:40:00,255.86,255.9,255.35,255.35,4994.0,240.1009,240.1385,239.6223,239.6223,4994.0
2022-08-24 12:45:00,255.45,255.7,255.43,255.56,1925.0,239.7162,239.9508,239.6974,239.8194,1925.0
2022-08-24 12:50:00,255.48,255.53,255.44,255.44,1027.0,239.7443,239.7912,239.7068,239.7068,1027.0
2022-08-24 12:55:00,255.52,255.71,255.52,255.59,1506.0,239.7819,239.9602,239.7819,239.8475,1506.0
2022-08-24 13:00:00,255.63,255.63,255.46,255.46,1294.0,239.8851,239.8851,239.7256,239.7256,1294.0
2022-08-24 13:05:00,255.49,255.88,255.47,255.88,900.0,239.7537,240.1197,239.7349,240.1197,900.0
2022-08-24 13:10:00,255.87,255.92,255.84,255.9,1100.0,240.1103,240.1572,240.0822,240.1385,1100.0
2022-08-24 13:15:00,256.0,256.04,255.83,255.83,1118.0,240.2323,240.2698,240.0728,240.0728,1118.0
2022-08-24 13:20:00,255.84,255.91,255.66,255.75,1918.0,240.0822,240.1478,239.9132,239.9977,1918.0
2022-08-24 13:25:00,255.78,255.8,255.57,255.57,1550.0,240.0258,240.0446,239.8288,239.8288,1550.0
2022-08-24 13:30:00,255.59,255.75,255.58,255.65,2148.0,239.8475,239.9977,239.8382,239.9039,2148.0
2022-08-24 13:35:00,255.67,255.76,255.63,255.75,914.0,239.9226,240.0071,239.8851,239.9977,914.0
2022-08-24 13:40:00,255.72,255.83,255.7,255.83,1072.0,239.9695,240.0728,239.9508,240.0728,1072.0
2022-08-24 13:45:00,255.86,255.94,255.86,255.88,729.0,240.1009,240.176,240.1009,240.1197,729.0
2022-08-24 13:50:00,255.96,256.02,255.85,255.9,1800.0,240.1948,240.2511,240.0915,240.1385,1800.0
2022-08-24 13:55:00,255.85,256.04,255.85,255.99,900.0,240.0915,240.2698,240.0915,240.2229,900.0
2022-08-24 14:00:00,255.98,256.08,255.98,256.08,1061.0,240.2135,240.3074,240.2135,240.3074,1061.0
2022-08-24 14:05:00,256.06,256.28,256.06,256.24,2415.0,240.2886,240.4951,240.2886,240.4575,2415.0
2022-08-24 14:10:00,256.3,256.3,256.18,256.18,1137.0,240.5138,240.5138,240.4012,240.4012,1137.0
2022-08-24 14:15:00,256.14,256.24,256.08,256.15,1727.0,240.3637,240.4575,240.3074,240.3731,1727.0
2022-08-24 14:20:00,256.11,256.28,256.09,256.28,1815.0,240.3355,240.4951,240.3168,240.4951,1815.0
2022-08-24 14:25:00,256.22,256.24,256.14,256.16,1692.0,240.4387,240.4575,240.3637,240.3824,1692.0
2022-08-24 14:30:00,256.1,256.12,255.91,255.91,926.0,240.3261,240.3449,240.1478,240.1478,926.0
2022-08-24 14:35:00,255.9,256.07,255.88,256.07,2309.0,240.1385,240.298,240.1197,240.298,2309.0
2022-08-24 14:40:00,256.09,256.09,255.94,255.94,2858.0,240.3168,240.3168,240.176,240.176,2858.0
2022-08-24 14:45:00,255.87,255.87,255.67,255.83,1776.0,240.1103,240.1103,239.9226,240.0728,1776.0
2022-08-24 14:50:00,255.81,256.01,255.79,256.01,1500.0,240.054,240.2417,240.0352,240.2417,1500.0
2022-08-24 14:55:00,256.01,256.1,255.95,256.1,2300.0,240.2417,240.3261,240.1854,240.3261,2300.0
2022-08-24 15:00:00,256.15,256.25,256.12,256.25,800.0,240.3731,240.4669,240.3449,240.4669,800.0
2022-08-24 15:05:00,256.31,256.55,256.31,256.46,4078.0,240.5232,240.7484,240.5232,240.664,4078.0
2022-08-24 15:10:00,256.43,256.62,256.41,256.62,2366.0,240.6358,240.8141,240.617,240.8141,2366.0
2022-08-24 15:15:00,256.59,256.78,256.53,256.68,3067.0,240.786,240.9643,240.7297,240.8704,3067.0
2022-08-24 15:20:00,256.63,256.71,256.54,256.71,2900.0,240.8235,240.8986,240.739,240.8986,2900.0
2022-08-24 15:25:00,256.7,256.7,256.37,256.53,4863.0,240.8892,240.8892,240.5795,240.7297,4863.0
2022-08-24 15:30:00,256.57,256.57,256.33,256.39,6214.0,240.7672,240.7672,240.542,240.5983,6214.0
2022-08-24 15:35:00,256.45,256.71,256.45,256.67,8354.0,240.6546,240.8986,240.6546,240.861,8354.0
2022-08-24 15:40:00,256.66,256.76,256.42,256.55,7953.0,240.8516,240.9455,240.6264,240.7484,7953.0
2022-08-24 15:45:00,256.52,256.53,256.33,256.49,5477.0,240.7203,240.7297,240.542,240.6921,5477.0
2022-08-24 15:50:00,256.51,256.61,256.28,256.49,14329.0,240.7109,240.8047,240.4951,240.6921,14329.0
2022-08-24 15:55:00,256.46,256.46,256.05,256.15,45962.0,240.664,240.664,240.2792,240.3731,45962.0
2022-08-25 09:30:00,256.68,257.31,256.61,256.64,16954.0,240.8704,241.4616,240.8047,240.8329,16954.0
2022-08-25 09:35:00,256.74,256.9,256.55,256.55,1329.0,240.9267,241.0769,240.7484,240.7484,1329.0
2022-08-25 09:40:00,256.68,257.01,256.57,256.7,6231.0,240.8704,241.1801,240.7672,240.8892,6231.0
2022-08-25 09:45:00,256.69,257.21,256.56,257.07,4245.0,240.8798,241.3678,240.7578,241.2364,4245.0
2022-08-25 09:50:00,257.08,257.23,256.77,257.23,3484.0,241.2458,241.3865,240.9549,241.3865,3484.0
2022-08-25 09:55:00,257.38,257.53,257.26,257.32,4008.0,241.5273,241.6681,241.4147,241.471,4008.0
2022-08-25 10:00:00,257.45,257.56,257.31,257.47,2689.0,241.593,241.6962,241.4616,241.6118,2689.0
2022-08-25 10:05:00,257.45,257.52,257.0,257.14,5317.0,241.593,241.6587,241.1707,241.3021,5317.0
2022-08-25 10:10:00,257.22,257.23,256.91,257.01,7777.0,241.3772,241.3865,241.0862,241.1801,7777.0
2022-08-25 10:15:00,257.0,257.3,256.85,256.86,4816.0,241.1707,241.4522,241.0299,241.0393,4816.0
2022-08-25 10:20:00,256.85,257.3,256.7,257.28,10272.0,241.0299,241.4522,240.8892,241.4335,10272.0
2022-08-25 10:25:00,257.34,257.44,257.03,257.04,7984.0,241.4898,241.5836,241.1989,241.2082,7984.0
2022-08-25 10:30:00,257.07,257.15,256.98,256.98,8595.0,241.2364,241.3115,241.1519,241.1519,8595.0
2022-08-25 10:35:00,256.95,257.16,256.92,257.08,4740.0,241.1238,241.3208,241.0956,241.2458,4740.0
2022-08-25 10:40:00,257.1,257.14,256.85,256.93,4243.0,241.2645,241.3021,241.0299,241.105,4243.0
2022-08-25 10:45:00,256.95,257.42,256.95,257.1,10328.0,241.1238,241.5648,241.1238,241.2645,10328.0
2022-08-25 10:50:00,257.14,257.16,256.92,257.03,2647.0,241.3021,241.3208,241.0956,241.1989,2647.0
2022-08-25 10:55:00,256.99,257.11,256.84,256.85,3807.0,241.1613,241.2739,241.0206,241.0299,3807.0
2022-08-25 11:00:00,256.95,256.95,256.68,256.81,4425.0,241.1238,241.1238,240.8704,240.9924,4425.0
2022-08-25 11:05:00,256.78,256.79,256.68,256.72,2000.0,240.9643,240.9736,240.8704,240.908,2000.0
2022-08-25 11:10:00,256.7,256.97,256.57,256.57,6606.0,240.8892,241.1426,240.7672,240.7672,6606.0
2022-08-25 11:15:00,256.53,256.53,256.06,256.33,6274.0,240.7297,240.7297,240.2886,240.542,6274.0
2022-08-25 11:20:00,256.29,256.46,256.1,256.18,5618.0,240.5044,240.664,240.3261,240.4012,5618.0
2022-08-25 11:25:00,256.12,256.47,256.11,256.33,4352.0,240.3449,240.6733,240.3355,240.542,4352.0
2022-08-25 11:30:00,256.51,256.54,256.38,256.48,2126.0,240.7109,240.739,240.5889,240.6827,2126.0
2022-08-25 11:35:00,256.5,256.62,256.43,256.48,1828.0,240.7015,240.8141,240.6358,240.6827,1828.0
2022-08-25 11:40:00,256.55,256.65,256.38,256.44,3544.0,240.7484,240.8423,240.5889,240.6452,3544.0
2022-08-25 11:45:00,256.51,256.54,256.25,256.41,2566.0,240.7109,240.739,240.4669,240.617,2566.0
2022-08-25 11:50:00,256.45,256.49,256.34,256.39,2500.0,240.6546,240.6921,240.5514,240.5983,2500.0
2022-08-25 11:55:00,256.39,256.55,256.17,256.52,3588.0,240.5983,240.7484,240.3918,240.7203,3588.0
2022-08-25 12:00:00,256.52,256.52,256.35,256.35,1700.0,240.7203,240.7203,240.5607,240.5607,1700.0
2022-08-25 12:05:00,256.32,256.47,256.15,256.15,4978.0,240.5326,240.6733,240.3731,240.3731,4978.0
2022-08-25 12:10:00,256.19,256.29,255.95,256.1,4617.0,240.4106,240.5044,240.1854,240.3261,4617.0
2022-08-25 12:15:00,256.13,256.2,256.0,256.19,2023.0,240.3543,240.42,240.2323,240.4106,2023.0
2022-08-25 12:20:00,256.13,256.16,256.0,256.14,2977.0,240.3543,240.3824,240.2323,240.3637,2977.0
2022-08-25 12:25:00,256.17,256.28,256.09,256.25,1400.0,240.3918,240.4951,240.3168,240.4669,1400.0
2022-08-25 12:30:00,256.23,256.23,256.13,256.16,1182.0,240.4481,240.4481,240.3543,240.3824,1182.0
2022-08-25 12:35:00,256.2,256.25,256.15,256.21,2402.0,240.42,240.4669,240.3731,240.4294,2402.0
2022-08-25 12:40:00,256.17,256.23,255.9,256.16,3776.0,240.3918,240.4481,240.1385,240.3824,3776.0
2022-08-25 12:45:00,256.19,256.19,255.75,255.81,3402.0,240.4106,240.4106,239.9977,240.054,3402.0
2022-08-25 12:50:00,255.83,255.98,255.83,255.95,1525.0,240.0728,240.2135,240.0728,240.1854,1525.0
2022-08-25 12:55:00,256.02,256.09,255.93,256.01,1894.0,240.2511,240.3168,240.1666,240.2417,1894.0
2022-08-25 13:00:00,256.05,256.2,255.92,256.04,3038.0,240.2792,240.42,240.1572,240.2698,3038.0
2022-08-25 13:05:00,256.12,256.32,256.07,256.21,2200.0,240.3449,240.5326,240.298,240.4294,2200.0
2022-08-25 13:10:00,256.24,256.36,256.14,256.36,2122.0,240.4575,240.5701,240.3637,240.5701,2122.0
2022-08-25 13:15:00,256.35,256.35,256.22,256.33,1926.0,240.5607,240.5607,240.4387,240.542,1926.0
2022-08-25 13:20:00,256.37,256.55,256.31,256.46,9422.0,240.5795,240.7484,240.5232,240.664,9422.0
2022-08-25 13:25:00,256.44,256.63,256.39,256.58,1403.0,240.6452,240.8235,240.5983,240.7766,1403.0
2022-08-25 13:30:00,256.68,256.7,256.54,256.61,1928.0,240.8704,240.8892,240.739,240.8047,1928.0
2022-08-25 13:35:00,256.71,256.87,256.71,256.87,3072.0,240.8986,241.0487,240.8986,241.0487,3072.0
2022-08-25 13:40:00,256.83,257.06,256.83,257.04,3542.0,241.0112,241.227,241.0112,241.2082,3542.0
2022-08-25 13:45:00,257.08,257.25,257.05,257.16,2083.0,241.2458,241.4053,241.2176,241.3208,2083.0
2022-08-25 13:50:00,257.15,257.17,257.08,257.11,800.0,241.3115,241.3302,241.2458,241.2739,800.0
2022-08-25 13:55:00,257.14,257.16,256.97,257.1,3931.0,241.3021,241.3208,241.1426,241.2645,3931.0
2022-08-25 14:00:00,257.09,257.09,256.73,256.73,3433.0,241.2552,241.2552,240.9173,240.9173,3433.0
2022-08-25 14:05:00,256.62,256.78,256.62,256.71,1815.0,240.8141,240.9643,240.8141,240.8986,1815.0
2022-08-25 14:10:00,256.75,256.92,256.75,256.89,1175.0,240.9361,241.0956,240.9361,241.0675,1175.0
2022-08-25 14:15:00,256.91,256.97,256.8,256.82,2111.0,241.0862,241.1426,240.983,241.0018,2111.0
2022-08-25 14:20:00,256.8,257.02,256.78,256.96,3460.0,240.983,241.1895,240.9643,241.1332,3460.0
2022-08-25 14:25:00,257.02,257.1,256.95,257.07,4351.0,241.1895,241.2645,241.1238,241.2364,4351.0
2022-08-25 14:30:00,257.06,257.07,256.95,256.98,2100.0,241.227,241.2364,241.1238,241.1519,2100.0
2022-08-25 14:35:00,257.0,257.01,256.88,256.93,3201.0,241.1707,241.1801,241.0581,241.105,3201.0
2022-08-25 14:40:00,256.91,256.99,256.84,256.99,2686.0,241.0862,241.1613,241.0206,241.1613,2686.0
2022-08-25 14:45:00,256.97,257.0,256.74,256.82,2486.0,241.1426,241.1707,240.9267,241.0018,2486.0
2022-08-25 14:50:00,256.92,256.92,256.72,256.72,1207.0,241.0956,241.0956,240.908,240.908,1207.0
2022-08-25 14:55:00,256.84,256.94,256.76,256.94,1600.0,241.0206,241.1144,240.9455,241.1144,1600.0
2022-08-25 15:00:00,256.94,257.02,256.9,257.02,3314.0,241.1144,241.1895,241.0769,241.1895,3314.0
2022-08-25 15:05:00,257.04,257.15,256.85,256.92,5570.0,241.2082,241.3115,241.0299,241.0956,5570.0
2022-08-25 15:10:00,256.87,257.0,256.87,256.99,3300.0,241.0487,241.1707,241.0487,241.1613,3300.0
2022-08-25 15:15:00,257.01,257.01,256.83,256.95,5656.0,241.1801,241.1801,241.0112,241.1238,5656.0
2022-08-25 15:20:00,257.0,257.07,256.89,256.94,8264.0,241.1707,241.2364,241.0675,241.1144,8264.0
2022-08-25 15:25:00,257.0,257.4,257.0,257.33,6429.0,241.1707,241.5461,241.1707,241.4804,6429.0
2022-08-25 15:30:00,257.21,257.21,256.85,256.89,5862.0,241.3678,241.3678,241.0299,241.0675,5862.0
2022-08-25 15:35:00,256.94,257.3,256.94,257.3,3520.0,241.1144,241.4522,241.1144,241.4522,3520.0
2022-08-25 15:40:00,257.32,257.79,257.26,257.79,5133.0,241.471,241.912,241.4147,241.912,5133.0
2022-08-25 15:45:00,257.74,258.0,257.66,257.89,7190.0,241.8651,242.1091,241.7901,242.0059,7190.0
2022-08-25 15:50:00,257.96,258.0,257.59,257.77,14985.0,242.0716,242.1091,241.7244,241.8933,14985.0
2022-08-25 15:55:00,257.7,258.36,257.64,258.22,28578.0,241.8276,242.4469,241.7713,242.3156,28578.0
2022-08-26 09:30:00,258.5,258.78,257.37,257.42,18994.0,242.5783,242.8411,241.5179,241.5648,18994.0
2022-08-26 09:35:00,257.74,258.05,257.39,257.62,2100.0,241.8651,242.156,241.5367,241.7525,2100.0
2022-08-26 09:40:00,257.5,257.7,257.49,257.49,1561.0,241.6399,241.8276,241.6305,241.6305,1561.0
2022-08-26 09:45:00,257.61,257.7,257.36,257.63,3559.0,241.7431,241.8276,241.5085,241.7619,3559.0
2022-08-26 09:50:00,257.74,257.83,257.56,257.71,3919.0,241.8651,241.9496,241.6962,241.837,3919.0
2022-08-26 09:55:00,257.54,258.09,257.54,257.9,1873.0,241.6774,242.1936,241.6774,242.0153,1873.0
2022-08-26 10:00:00,257.88,258.01,256.05,256.2,9164.0,241.9965,242.1185,240.2792,240.42,9164.0
2022-08-26 10:05:00,256.01,257.94,256.01,257.94,2745.0,240.2417,242.0528,240.2417,242.0528,2745.0
2022-08-26 10:10:00,258.19,258.46,257.17,257.26,2994.0,242.2874,242.5408,241.3302,241.4147,2994.0
2022-08-26 10:15:00,257.46,257.48,256.94,257.44,2846.0,241.6024,241.6211,241.1144,241.5836,2846.0
2022-08-26 10:20:00,257.44,257.45,256.44,256.64,2973.0,241.5836,241.593,240.6452,240.8329,2973.0
2022-08-26 10:25:00,256.73,256.73,255.26,255.76,11805.0,240.9173,240.9173,239.5379,240.0071,11805.0
2022-08-26 10:30:00,255.73,255.73,254.65,255.05,8444.0,239.9789,239.9789,238.9654,239.3408,8444.0
2022-08-26 10:35:00,254.96,255.28,254.55,254.6,4240.0,239.2564,239.5566,238.8716,238.9185,4240.0
2022-08-26 10:40:00,254.8,255.02,254.7,254.85,3561.0,239.1062,239.3127,239.0124,239.1531,3561.0
2022-08-26 10:45:00,254.87,255.31,254.85,255.22,3366.0,239.1719,239.5848,239.1531,239.5003,3366.0
2022-08-26 10:50:00,255.21,255.4,254.97,255.39,4056.0,239.491,239.6693,239.2657,239.6599,4056.0
2022-08-26 10:55:00,255.36,255.54,255.17,255.54,3843.0,239.6317,239.8006,239.4534,239.8006,3843.0
2022-08-26 11:00:00,255.42,255.54,254.57,254.73,5616.0,239.688,239.8006,238.8904,239.0405,5616.0
2022-08-26 11:05:00,254.74,254.85,254.06,254.29,8916.0,239.0499,239.1531,238.4118,238.6276,8916.0
2022-08-26 11:10:00,254.43,254.75,254.43,254.69,3011.0,238.759,239.0593,238.759,239.003,3011.0
2022-08-26 11:15:00,254.84,255.03,254.25,254.28,20079.0,239.1437,239.322,238.5901,238.6182,20079.0
2022-08-26 11:20:00,254.26,254.33,253.79,254.33,5554.0,238.5995,238.6652,238.1584,238.6652,5554.0
2022-08-26 11:25:00,254.31,254.77,254.16,254.55,3900.0,238.6464,239.0781,238.5056,238.8716,3900.0
2022-08-26 11:30:00,254.46,254.83,254.46,254.52,4196.0,238.7871,239.1344,238.7871,238.8435,4196.0
2022-08-26 11:35:00,254.63,254.67,254.33,254.34,2900.0,238.9467,238.9842,238.6652,238.6745,2900.0
2022-08-26 11:40:00,254.42,254.52,254.01,254.02,7277.0,238.7496,238.8435,238.3649,238.3743,7277.0
2022-08-26 11:45:00,254.12,254.38,254.0,254.38,11832.0,238.4681,238.7121,238.3555,238.7121,11832.0
2022-08-26 11:50:00,254.45,254.75,254.3,254.69,3630.0,238.7778,239.0593,238.637,239.003,3630.0
2022-08-26 11:55:00,254.56,254.56,254.0,254.28,4583.0,238.881,238.881,238.3555,238.6182,4583.0
2022-08-26 12:00:00,254.4,254.4,253.83,253.93,12521.0,238.7308,238.7308,238.196,238.2898,12521.0
2022-08-26 12:05:00,253.97,254.06,253.62,253.63,9184.0,238.3273,238.4118,237.9989,238.0083,9184.0
2022-08-26 12:10:00,253.64,254.1,253.46,253.91,9951.0,238.0177,238.4493,237.8487,238.271,9951.0
2022-08-26 12:15:00,253.77,253.94,253.59,253.67,3891.0,238.1396,238.2992,237.9707,238.0458,3891.0
2022-08-26 12:20:00,253.63,253.93,253.61,253.68,6337.0,238.0083,238.2898,237.9895,238.0552,6337.0
2022-08-26 12:25:00,253.73,253.78,253.51,253.51,9229.0,238.1021,238.149,237.8957,237.8957,9229.0
2022-08-26 12:30:00,253.52,253.62,253.19,253.24,12381.0,237.905,237.9989,237.5954,237.6423,12381.0
2022-08-26 12:35:00,253.23,253.49,253.18,253.42,8729.0,237.6329,237.8769,237.586,237.8112,8729.0
2022-08-26 12:40:00,253.42,253.73,253.07,253.72,8044.0,237.8112,238.1021,237.4828,238.0927,8044.0
2022-08-26 12:45:00,253.6,253.86,253.47,253.78,2705.0,237.9801,238.2241,237.8581,238.149,2705.0
2022-08-26 12:50:00,253.82,253.88,253.79,253.85,2055.0,238.1866,238.2429,238.1584,238.2147,2055.0
2022-08-26 12:55:00,254.04,254.15,254.01,254.09,1545.0,238.393,238.4962,238.3649,238.4399,1545.0
2022-08-26 13:00:00,254.11,254.35,254.01,254.09,2351.0,238.4587,238.6839,238.3649,238.4399,2351.0
2022-08-26 13:05:00,254.16,254.16,254.09,254.15,700.0,238.5056,238.5056,238.4399,238.4962,700.0
2022-08-26 13:10:00,254.16,254.16,253.91,254.01,3640.0,238.5056,238.5056,238.271,238.3649,3640.0
2022-08-26 13:15:00,254.04,254.13,253.96,254.02,2610.0,238.393,238.4775,238.3179,238.3743,2610.0
2022-08-26 13:20:00,254.0,254.32,254.0,254.32,2711.0,238.3555,238.6558,238.3555,238.6558,2711.0
2022-08-26 13:25:00,254.32,254.55,254.24,254.45,2651.0,238.6558,238.8716,238.5807,238.7778,2651.0
2022-08-26 13:30:00,254.31,254.31,254.05,254.05,1300.0,238.6464,238.6464,238.4024,238.4024,1300.0
2022-08-26 13:35:00,254.01,254.02,253.84,253.88,1862.0,238.3649,238.3743,238.2053,238.2429,1862.0
2022-08-26 13:40:00,253.8,253.8,253.52,253.54,6786.0,238.1678,238.1678,237.905,237.9238,6786.0
2022-08-26 13:45:00,253.52,253.63,253.37,253.58,5007.0,237.905,238.0083,237.7643,237.9614,5007.0
2022-08-26 13:50:00,253.58,253.61,253.45,253.61,1300.0,237.9614,237.9895,237.8394,237.9895,1300.0
2022-08-26 13:55:00,253.56,253.73,253.52,253.64,1560.0,237.9426,238.1021,237.905,238.0177,1560.0
2022-08-26 14:00:00,253.67,253.75,253.51,253.59,1501.0,238.0458,238.1209,237.8957,237.9707,1501.0
2022-08-26 14:05:00,253.51,253.66,253.5,253.59,2601.0,237.8957,238.0364,237.8863,237.9707,2601.0
2022-08-26 14:10:00,253.57,253.61,253.42,253.43,1604.0,237.952,237.9895,237.8112,237.8206,1604.0
2022-08-26 14:15:00,253.4,253.4,252.95,253.0,6781.0,237.7924,237.7924,237.3702,237.4171,6781.0
2022-08-26 14:20:00,253.06,253.41,253.05,253.05,5650.0,237.4734,237.8018,237.464,237.464,5650.0
2022-08-26 14:25:00,253.1,253.2,252.99,253.04,4724.0,237.5109,237.6048,237.4077,237.4546,4724.0
2022-08-26 14:30:00,253.0,253.31,252.96,253.19,8533.0,237.4171,237.708,237.3795,237.5954,8533.0
2022-08-26 14:35:00,253.28,253.28,252.97,253.02,4193.0,237.6798,237.6798,237.3889,237.4358,4193.0
2022-08-26 14:40:00,253.0,253.13,252.86,252.86,3492.0,237.4171,237.5391,237.2857,237.2857,3492.0
2022-08-26 14:45:00,252.91,253.0,252.77,252.8,4216.0,237.3326,237.4171,237.2012,237.2294,4216.0
2022-08-26 14:50:00,252.74,252.78,252.39,252.39,4609.0,237.1731,237.2106,236.8446,236.8446,4609.0
2022-08-26 14:55:00,252.41,252.41,252.15,252.16,4940.0,236.8634,236.8634,236.6194,236.6288,4940.0
2022-08-26 15:00:00,252.17,252.38,252.11,252.14,7151.0,236.6382,236.8353,236.5819,236.61,7151.0
2022-08-26 15:05:00,252.09,252.13,251.55,251.56,7699.0,236.5631,236.6007,236.0564,236.0658,7699.0
2022-08-26 15:10:00,251.59,251.69,251.4,251.49,8473.0,236.0939,236.1878,235.9156,236.0001,8473.0
2022-08-26 15:15:00,251.49,251.82,251.38,251.69,9528.0,236.0001,236.3098,235.8969,236.1878,9528.0
2022-08-26 15:20:00,251.7,251.84,251.29,251.61,8143.0,236.1971,236.3285,235.8124,236.1127,8143.0
2022-08-26 15:25:00,251.55,252.03,251.53,251.89,11788.0,236.0564,236.5068,236.0376,236.3754,11788.0
2022-08-26 15:30:00,251.88,251.93,251.72,251.84,12634.0,236.3661,236.413,236.2159,236.3285,12634.0
2022-08-26 15:35:00,251.82,251.91,251.32,251.42,14016.0,236.3098,236.3942,235.8406,235.9344,14016.0
2022-08-26 15:40:00,251.34,251.36,250.95,250.96,19805.0,235.8593,235.8781,235.4933,235.5027,19805.0
2022-08-26 15:45:00,251.0,251.29,250.89,251.06,15867.0,235.5403,235.8124,235.437,235.5966,15867.0
2022-08-26 15:50:00,251.02,251.29,250.2,250.37,40956.0,235.559,235.8124,234.7895,234.9491,40956.0
2022-08-26 15:55:00,250.34,250.86,250.27,250.48,101473.0,234.9209,235.4089,234.8552,235.0523,101473.0
2022-08-29 09:30:00,248.96,248.96,248.0,248.82,27387.0,233.6259,233.6259,232.725,233.4945,27387.0
2022-08-29 09:35:00,248.8,248.9,248.1,248.11,5508.0,233.4758,233.5696,232.8189,232.8283,5508.0
2022-08-29 09:40:00,248.06,248.52,248.0,248.2,7539.0,232.7813,233.213,232.725,232.9127,7539.0
2022-08-29 09:45:00,248.24,248.65,248.14,248.25,4385.0,232.9503,233.335,232.8564,232.9596,4385.0
2022-08-29 09:50:00,248.32,248.98,248.31,248.58,4012.0,233.0253,233.6447,233.0159,233.2693,4012.0
2022-08-29 09:55:00,248.68,248.99,248.13,248.13,4433.0,233.3632,233.6541,232.847,232.847,4433.0
2022-08-29 10:00:00,248.13,248.61,248.02,248.33,8798.0,232.847,233.2975,232.7438,233.0347,8798.0
2022-08-29 10:05:00,248.35,248.69,248.03,248.61,4368.0,233.0535,233.3725,232.7532,233.2975,4368.0
2022-08-29 10:10:00,248.84,249.08,248.72,248.72,3252.0,233.5133,233.7385,233.4007,233.4007,3252.0
2022-08-29 10:15:00,248.78,249.16,248.78,249.0,5888.0,233.457,233.8136,233.457,233.6634,5888.0
2022-08-29 10:20:00,248.93,249.15,248.92,249.1,2911.0,233.5978,233.8042,233.5884,233.7573,2911.0
2022-08-29 10:25:00,249.15,249.47,249.04,249.04,9209.0,233.8042,234.1045,233.701,233.701,9209.0
2022-08-29 10:30:00,249.0,249.35,248.75,248.78,4639.0,233.6634,233.9919,233.4288,233.457,4639.0
2022-08-29 10:35:00,248.8,248.87,248.12,248.21,5267.0,233.4758,233.5415,232.8376,232.9221,5267.0
2022-08-29 10:40:00,248.33,248.36,247.8,247.99,3891.0,233.0347,233.0629,232.5374,232.7157,3891.0
2022-08-29 10:45:00,247.94,248.29,247.94,248.29,2687.0,232.6687,232.9972,232.6687,232.9972,2687.0
2022-08-29 10:50:00,248.27,248.36,247.53,247.77,7164.0,232.9784,233.0629,232.284,232.5092,7164.0
2022-08-29 10:55:00,247.57,247.99,247.57,247.98,973.0,232.3215,232.7157,232.3215,232.7063,973.0
2022-08-29 11:00:00,248.17,248.34,248.02,248.21,1928.0,232.8846,233.0441,232.7438,232.9221,1928.0
2022-08-29 11:05:00,248.19,248.2,247.8,248.2,3268.0,232.9033,232.9127,232.5374,232.9127,3268.0
2022-08-29 11:10:00,248.2,248.22,248.03,248.16,2240.0,232.9127,232.9315,232.7532,232.8752,2240.0
2022-08-29 11:15:00,248.22,248.38,248.15,248.16,1907.0,232.9315,233.0816,232.8658,232.8752,1907.0
2022-08-29 11:20:00,248.18,248.56,248.14,248.45,3024.0,232.894,233.2505,232.8564,233.1473,3024.0
2022-08-29 11:25:00,248.32,248.58,248.3,248.3,2313.0,233.0253,233.2693,233.0066,233.0066,2313.0
2022-08-29 11:30:00,248.34,248.78,248.12,248.71,4500.0,233.0441,233.457,232.8376,233.3913,4500.0
2022-08-29 11:35:00,248.71,248.88,248.54,248.63,3121.0,233.3913,233.5508,233.2318,233.3162,3121.0
2022-08-29 11:40:00,248.64,248.71,248.33,248.52,2308.0,233.3256,233.3913,233.0347,233.213,2308.0
2022-08-29 11:45:00,248.32,248.87,248.32,248.87,3294.0,233.0253,233.5415,233.0253,233.5415,3294.0
2022-08-29 11:50:00,248.9,249.03,248.79,249.03,4179.0,233.5696,233.6916,233.4664,233.6916,4179.0
2022-08-29 11:55:00,249.06,249.2,248.97,249.03,4662.0,233.7197,233.8511,233.6353,233.6916,4662.0
2022-08-29 12:00:00,249.07,249.49,249.07,249.48,3655.0,233.7291,234.1233,233.7291,234.1139,3655.0
2022-08-29 12:05:00,249.47,249.63,249.41,249.63,4848.0,234.1045,234.2546,234.0482,234.2546,4848.0
2022-08-29 12:10:00,249.6,249.66,249.34,249.6,2548.0,234.2265,234.2828,233.9825,234.2265,2548.0
2022-08-29 12:15:00,249.59,249.76,249.55,249.68,2311.0,234.2171,234.3766,234.1796,234.3016,2311.0
2022-08-29 12:20:00,249.7,249.72,249.56,249.57,2935.0,234.3203,234.3391,234.189,234.1983,2935.0
2022-08-29 12:25:00,249.55,249.74,249.55,249.56,2200.0,234.1796,234.3579,234.1796,234.189,2200.0
2022-08-29 12:30:00,249.7,249.7,249.31,249.31,3440.0,234.3203,234.3203,233.9544,233.9544,3440.0
2022-08-29 12:35:00,249.34,249.37,249.21,249.26,1300.0,233.9825,234.0107,233.8605,233.9074,1300.0
2022-08-29 12:40:00,249.49,249.79,249.49,249.74,1500.0,234.1233,234.4048,234.1233,234.3579,1500.0
2022-08-29 12:45:00,249.73,250.0,249.63,249.96,2365.0,234.3485,234.6019,234.2546,234.5643,2365.0
2022-08-29 12:50:00,250.15,250.39,250.15,250.33,3340.0,234.7426,234.9678,234.7426,234.9115,3340.0
2022-08-29 12:55:00,250.3,250.3,250.04,250.11,3050.0,234.8834,234.8834,234.6394,234.7051,3050.0
2022-08-29 13:00:00,250.12,250.45,250.11,250.29,3213.0,234.7145,235.0241,234.7051,234.874,3213.0
2022-08-29 13:05:00,250.27,250.5,250.27,250.47,1802.0,234.8552,235.0711,234.8552,235.0429,1802.0
2022-08-29 13:10:00,250.42,250.52,250.12,250.34,2656.0,234.996,235.0898,234.7145,234.9209,2656.0
2022-08-29 13:15:00,250.18,250.18,249.84,250.0,3210.0,234.7708,234.7708,234.4517,234.6019,3210.0
2022-08-29 13:20:00,250.03,250.1,249.9,250.0,1669.0,234.63,234.6957,234.508,234.6019,1669.0
2022-08-29 13:25:00,250.01,250.19,249.94,250.16,1300.0,234.6112,234.7801,234.5455,234.752,1300.0
2022-08-29 13:30:00,250.31,250.52,250.27,250.52,2817.0,234.8928,235.0898,234.8552,235.0898,2817.0
2022-08-29 13:35:00,250.5,250.58,250.5,250.56,1673.0,235.0711,235.1461,235.0711,235.1274,1673.0
2022-08-29 13:40:00,250.57,250.8,250.53,250.71,2303.0,235.1367,235.3526,235.0992,235.2681,2303.0
2022-08-29 13:45:00,250.74,250.92,250.37,250.42,3095.0,235.2963,235.4652,234.9491,234.996,3095.0
2022-08-29 13:50:00,250.27,250.44,250.27,250.28,1932.0,234.8552,235.0148,234.8552,234.8646,1932.0
2022-08-29 13:55:00,250.23,250.29,250.17,250.17,2447.0,234.8177,234.874,234.7614,234.7614,2447.0
2022-08-29 14:00:00,250.12,250.27,250.03,250.04,2097.0,234.7145,234.8552,234.63,234.6394,2097.0
2022-08-29 14:05:00,250.04,250.13,249.94,249.94,1582.0,234.6394,234.7238,234.5455,234.5455,1582.0
2022-08-29 14:10:00,249.81,250.05,249.78,249.78,2979.0,234.4236,234.6488,234.3954,234.3954,2979.0
2022-08-29 14:15:00,249.78,249.78,249.52,249.55,2387.0,234.3954,234.3954,234.1514,234.1796,2387.0
2022-08-29 14:20:00,249.52,249.65,249.52,249.65,1000.0,234.1514,234.2734,234.1514,234.2734,1000.0
2022-08-29 14:25:00,249.7,249.83,249.61,249.61,1946.0,234.3203,234.4423,234.2359,234.2359,1946.0
2022-08-29 14:30:00,249.71,250.05,249.71,249.93,1795.0,234.3297,234.6488,234.3297,234.5362,1795.0
2022-08-29 14:35:00,249.98,250.15,249.86,250.07,2555.0,234.5831,234.7426,234.4705,234.6675,2555.0
2022-08-29 14:40:00,250.12,250.17,250.05,250.15,1690.0,234.7145,234.7614,234.6488,234.7426,1690.0
2022-08-29 14:45:00,250.13,250.2,250.08,250.16,1528.0,234.7238,234.7895,234.6769,234.752,1528.0
2022-08-29 14:50:00,250.11,250.17,249.89,249.92,2859.0,234.7051,234.7614,234.4986,234.5268,2859.0
2022-08-29 14:55:00,249.86,250.05,249.61,250.05,2650.0,234.4705,234.6488,234.2359,234.6488,2650.0
2022-08-29 15:00:00,250.17,250.67,250.15,250.49,3138.0,234.7614,235.2306,234.7426,235.0617,3138.0
2022-08-29 15:05:00,250.44,250.44,250.09,250.11,2589.0,235.0148,235.0148,234.6863,234.7051,2589.0
2022-08-29 15:10:00,250.12,250.18,249.96,250.11,4199.0,234.7145,234.7708,234.5643,234.7051,4199.0
2022-08-29 15:15:00,250.07,250.19,249.87,249.96,5276.0,234.6675,234.7801,234.4799,234.5643,5276.0
2022-08-29 15:20:00,249.91,250.07,249.83,250.07,1959.0,234.5174,234.6675,234.4423,234.6675,1959.0
2022-08-29 15:25:00,249.94,250.01,249.8,249.8,2332.0,234.5455,234.6112,234.4142,234.4142,2332.0
2022-08-29 15:30:00,249.81,250.09,249.67,250.09,5300.0,234.4236,234.6863,234.2922,234.6863,5300.0
2022-08-29 15:35:00,250.07,250.4,250.0,250.4,7002.0,234.6675,234.9772,234.6019,234.9772,7002.0
2022-08-29 15:40:00,250.36,250.45,250.18,250.32,10195.0,234.9397,235.0241,234.7708,234.9021,10195.0
2022-08-29 15:45:00,250.27,250.27,249.81,249.87,13621.0,234.8552,234.8552,234.4236,234.4799,13621.0
2022-08-29 15:50:00,249.76,249.76,249.17,249.28,18538.0,234.3766,234.3766,233.823,233.9262,18538.0
2022-08-29 15:55:00,249.26,249.36,248.6,248.88,66690.0,233.9074,234.0013,233.2881,233.5508,66690.0
2022-08-30 09:30:00,248.78,248.9,248.1,248.35,22883.0,233.457,233.5696,232.8189,233.0535,22883.0
2022-08-30 09:35:00,248.47,248.5,247.63,248.09,6673.0,233.1661,233.1942,232.3778,232.8095,6673.0
2022-08-30 09:40:00,248.15,248.35,247.75,248.01,3630.0,232.8658,233.0535,232.4904,232.7344,3630.0
2022-08-30 09:45:00,247.92,248.0,247.6,247.98,2509.0,232.65,232.725,232.3497,232.7063,2509.0
2022-08-30 09:50:00,247.98,248.11,247.7,247.72,8868.0,232.7063,232.8283,232.4435,232.4623,8868.0
2022-08-30 09:55:00,247.46,247.87,247.29,247.56,6402.0,232.2183,232.603,232.0588,232.3121,6402.0
2022-08-30 10:00:00,247.79,247.93,247.5,247.59,4103.0,232.528,232.6593,232.2558,232.3403,4103.0
2022-08-30 10:05:00,247.47,247.53,246.58,246.9,10891.0,232.2277,232.284,231.3925,231.6928,10891.0
2022-08-30 10:10:00,246.8,246.9,246.6,246.61,4906.0,231.5989,231.6928,231.4113,231.4207,4906.0
2022-08-30 10:15:00,246.63,246.7,246.17,246.41,4949.0,231.4394,231.5051,231.0078,231.233,4949.0
2022-08-30 10:20:00,246.45,246.54,245.89,245.94,7662.0,231.2705,231.355,230.745,230.7919,7662.0
2022-08-30 10:25:00,246.09,246.6,246.04,246.23,7261.0,230.9327,231.4113,230.8858,231.0641,7261.0
2022-08-30 10:30:00,246.2,246.28,245.01,245.01,6782.0,231.0359,231.111,229.9192,229.9192,6782.0
2022-08-30 10:35:00,244.94,245.04,244.57,244.85,8599.0,229.8535,229.9474,229.5063,229.7691,8599.0
2022-08-30 10:40:00,244.74,244.9,244.53,244.86,5911.0,229.6658,229.816,229.4688,229.7784,5911.0
2022-08-30 10:45:00,244.86,244.86,244.13,244.2,7590.0,229.7784,229.7784,229.0934,229.1591,7590.0
2022-08-30 10:50:00,244.24,244.47,244.24,244.31,2550.0,229.1966,229.4125,229.1966,229.2623,2550.0
2022-08-30 10:55:00,244.27,245.26,244.27,245.26,4633.0,229.2248,230.1538,229.2248,230.1538,4633.0
2022-08-30 11:00:00,245.21,245.6,244.98,245.14,4707.0,230.1069,230.4729,229.891,230.0412,4707.0
2022-08-30 11:05:00,245.38,245.54,245.22,245.3,2871.0,230.2664,230.4166,230.1163,230.1913,2871.0
2022-08-30 11:10:00,245.33,245.33,244.68,245.01,10243.0,230.2195,230.2195,229.6095,229.9192,10243.0
2022-08-30 11:15:00,244.98,245.51,244.89,245.51,3918.0,229.891,230.3884,229.8066,230.3884,3918.0
2022-08-30 11:20:00,245.67,245.67,245.26,245.48,2000.0,230.5385,230.5385,230.1538,230.3603,2000.0
2022-08-30 11:25:00,245.27,245.82,245.27,245.75,5544.0,230.1632,230.6793,230.1632,230.6136,5544.0
2022-08-30 11:30:00,245.75,246.19,245.6,246.19,4600.0,230.6136,231.0265,230.4729,231.0265,4600.0
2022-08-30 11:35:00,246.19,246.29,245.67,245.72,2376.0,231.0265,231.1204,230.5385,230.5855,2376.0
2022-08-30 11:40:00,245.65,245.91,245.48,245.8,3421.0,230.5198,230.7638,230.3603,230.6605,3421.0
2022-08-30 11:45:00,245.74,245.74,245.28,245.28,1600.0,230.6042,230.6042,230.1726,230.1726,1600.0
2022-08-30 11:50:00,245.27,245.99,245.21,245.96,4551.0,230.1632,230.8388,230.1069,230.8107,4551.0
2022-08-30 11:55:00,245.94,246.05,245.76,245.76,2718.0,230.7919,230.8951,230.623,230.623,2718.0
2022-08-30 12:00:00,245.74,246.05,245.62,245.83,3314.0,230.6042,230.8951,230.4916,230.6887,3314.0
2022-08-30 12:05:00,245.86,245.97,245.78,245.78,1075.0,230.7168,230.8201,230.6418,230.6418,1075.0
2022-08-30 12:10:00,245.75,246.04,245.64,246.04,2491.0,230.6136,230.8858,230.5104,230.8858,2491.0
2022-08-30 12:15:00,246.1,246.32,245.85,245.85,3200.0,230.9421,231.1485,230.7075,230.7075,3200.0
2022-08-30 12:20:00,245.88,245.96,245.76,245.76,1998.0,230.7356,230.8107,230.623,230.623,1998.0
2022-08-30 12:25:00,245.61,245.74,245.58,245.71,1947.0,230.4822,230.6042,230.4541,230.5761,1947.0
2022-08-30 12:30:00,245.78,245.78,245.51,245.51,2037.0,230.6418,230.6418,230.3884,230.3884,2037.0
2022-08-30 12:35:00,245.55,245.7,245.47,245.7,3387.0,230.4259,230.5667,230.3509,230.5667,3387.0
2022-08-30 12:40:00,245.66,245.72,245.36,245.36,1047.0,230.5292,230.5855,230.2476,230.2476,1047.0
2022-08-30 12:45:00,245.35,245.4,245.28,245.31,6504.0,230.2383,230.2852,230.1726,230.2007,6504.0
2022-08-30 12:50:00,245.34,245.5,245.33,245.41,8982.0,230.2289,230.379,230.2195,230.2946,8982.0
2022-08-30 12:55:00,245.48,245.66,245.42,245.52,2500.0,230.3603,230.5292,230.3039,230.3978,2500.0
2022-08-30 13:00:00,245.49,245.58,245.34,245.34,4307.0,230.3696,230.4541,230.2289,230.2289,4307.0
2022-08-30 13:05:00,245.41,245.6,245.0,245.06,15675.0,230.2946,230.4729,229.9098,229.9661,15675.0
2022-08-30 13:10:00,245.16,245.16,244.57,244.71,2149.0,230.06,230.06,229.5063,229.6377,2149.0
2022-08-30 13:15:00,244.62,244.7,244.42,244.45,2929.0,229.5532,229.6283,229.3655,229.3937,2929.0
2022-08-30 13:20:00,244.45,244.6,244.31,244.31,2763.0,229.3937,229.5345,229.2623,229.2623,2763.0
2022-08-30 13:25:00,244.35,244.65,244.34,244.65,2954.0,229.2999,229.5814,229.2905,229.5814,2954.0
2022-08-30 13:30:00,244.75,245.41,244.74,245.14,7149.0,229.6752,230.2946,229.6658,230.0412,7149.0
2022-08-30 13:35:00,245.03,245.03,244.78,244.9,3381.0,229.938,229.938,229.7034,229.816,3381.0
2022-08-30 13:40:00,245.01,245.01,244.29,244.29,3002.0,229.9192,229.9192,229.2435,229.2435,3002.0
2022-08-30 13:45:00,244.21,245.01,244.21,245.01,2005.0,229.1685,229.9192,229.1685,229.9192,2005.0
2022-08-30 13:50:00,245.0,245.37,244.92,245.28,1708.0,229.9098,230.257,229.8347,230.1726,1708.0
2022-08-30 13:55:00,245.24,245.28,245.12,245.13,1393.0,230.135,230.1726,230.0224,230.0318,1393.0
2022-08-30 14:00:00,245.13,245.41,244.86,245.41,1620.0,230.0318,230.2946,229.7784,230.2946,1620.0
2022-08-30 14:05:00,245.27,245.47,245.23,245.25,1820.0,230.1632,230.3509,230.1256,230.1444,1820.0
2022-08-30 14:10:00,245.14,245.42,245.13,245.13,3244.0,230.0412,230.3039,230.0318,230.0318,3244.0
2022-08-30 14:15:00,245.27,245.39,245.15,245.34,1960.0,230.1632,230.2758,230.0506,230.2289,1960.0
2022-08-30 14:20:00,245.24,245.27,244.95,245.22,3062.0,230.135,230.1632,229.8629,230.1163,3062.0
2022-08-30 14:25:00,244.99,245.0,244.72,244.8,2025.0,229.9004,229.9098,229.6471,229.7221,2025.0
2022-08-30 14:30:00,244.82,245.33,244.82,245.25,2741.0,229.7409,230.2195,229.7409,230.1444,2741.0
2022-08-30 14:35:00,245.2,245.2,244.99,245.13,1591.0,230.0975,230.0975,229.9004,230.0318,1591.0
2022-08-30 14:40:00,245.19,245.26,244.86,244.9,2115.0,230.0881,230.1538,229.7784,229.816,2115.0
2022-08-30 14:45:00,244.91,245.05,244.82,245.05,2630.0,229.8254,229.9567,229.7409,229.9567,2630.0
2022-08-30 14:50:00,244.99,245.09,244.93,245.06,1704.0,229.9004,229.9943,229.8441,229.9661,1704.0
2022-08-30 14:55:00,245.01,245.17,244.86,245.14,3519.0,229.9192,230.0693,229.7784,230.0412,3519.0
2022-08-30 15:00:00,245.17,245.79,245.15,245.54,3007.0,230.0693,230.6512,230.0506,230.4166,3007.0
2022-08-30 15:05:00,245.56,246.03,245.56,246.03,2400.0,230.4353,230.8764,230.4353,230.8764,2400.0
2022-08-30 15:10:00,246.0,246.35,245.99,246.27,1822.0,230.8482,231.1767,230.8388,231.1016,1822.0
2022-08-30 15:15:00,246.19,246.27,245.86,245.99,3842.0,231.0265,231.1016,230.7168,230.8388,3842.0
2022-08-30 15:20:00,246.02,246.12,245.75,246.11,3250.0,230.867,230.9608,230.6136,230.9514,3250.0
2022-08-30 15:25:00,246.11,246.14,245.79,245.8,5567.0,230.9514,230.9796,230.6512,230.6605,5567.0
2022-08-30 15:30:00,245.73,245.76,245.33,245.47,3931.0,230.5949,230.623,230.2195,230.3509,3931.0
2022-08-30 15:35:00,245.55,245.77,245.55,245.71,4336.0,230.4259,230.6324,230.4259,230.5761,4336.0
2022-08-30 15:40:00,245.74,246.08,245.74,245.94,8245.0,230.6042,230.9233,230.6042,230.7919,8245.0
2022-08-30 15:45:00,245.95,245.95,244.86,245.15,14646.0,230.8013,230.8013,229.7784,230.0506,14646.0
2022-08-30 15:50:00,245.18,245.42,244.78,244.96,21609.0,230.0787,230.3039,229.7034,229.8723,21609.0
2022-08-30 15:55:00,244.97,245.82,244.96,245.69,37555.0,229.8817,230.6793,229.8723,230.5573,37555.0
2022-08-31 09:30:00,248.17,248.35,245.9,246.49,21357.0,232.8846,233.0535,230.7544,231.308,21357.0
2022-08-31 09:35:00,246.04,246.82,245.94,246.8,12114.0,230.8858,231.6177,230.7919,231.5989,12114.0
2022-08-31 09:40:00,247.01,247.24,246.73,247.24,5119.0,231.796,232.0118,231.5333,232.0118,5119.0
2022-08-31 09:45:00,247.38,247.38,246.58,246.8,5500.0,232.1432,232.1432,231.3925,231.5989,5500.0
2022-08-31 09:50:00,246.9,247.07,246.58,246.7,23287.0,231.6928,231.8523,231.3925,231.5051,23287.0
2022-08-31 09:55:00,246.68,246.68,246.1,246.3,9873.0,231.4863,231.4863,230.9421,231.1297,9873.0
2022-08-31 10:00:00,246.32,246.38,245.85,246.06,7124.0,231.1485,231.2048,230.7075,230.9045,7124.0
2022-08-31 10:05:00,246.16,246.31,245.98,246.02,6720.0,230.9984,231.1391,230.8295,230.867,6720.0
2022-08-31 10:10:00,246.09,246.27,245.75,245.86,15495.0,230.9327,231.1016,230.6136,230.7168,15495.0
2022-08-31 10:15:00,245.86,245.86,245.38,245.62,19485.0,230.7168,230.7168,230.2664,230.4916,19485.0
2022-08-31 10:20:00,245.88,245.95,245.09,245.36,10621.0,230.7356,230.8013,229.9943,230.2476,10621.0
2022-08-31 10:25:00,245.31,245.38,244.71,244.88,4764.0,230.2007,230.2664,229.6377,229.7972,4764.0
2022-08-31 10:30:00,244.73,245.42,244.73,245.31,5223.0,229.6564,230.3039,229.6564,230.2007,5223.0
2022-08-31 10:35:00,245.35,245.62,245.0,245.0,4532.0,230.2383,230.4916,229.9098,229.9098,4532.0
2022-08-31 10:40:00,244.97,245.42,244.89,245.23,5621.0,229.8817,230.3039,229.8066,230.1256,5621.0
2022-08-31 10:45:00,245.51,245.6,245.28,245.51,3475.0,230.3884,230.4729,230.1726,230.3884,3475.0
2022-08-31 10:50:00,245.44,245.89,245.44,245.79,7583.0,230.3227,230.745,230.3227,230.6512,7583.0
2022-08-31 10:55:00,245.63,246.02,245.57,245.59,7300.0,230.501,230.867,230.4447,230.4635,7300.0
2022-08-31 11:00:00,245.48,245.58,244.91,244.92,8389.0,230.3603,230.4541,229.8254,229.8347,8389.0
2022-08-31 11:05:00,245.03,245.05,244.62,244.71,9370.0,229.938,229.9567,229.5532,229.6377,9370.0
2022-08-31 11:10:00,244.73,244.73,244.32,244.5,9073.0,229.6564,229.6564,229.2717,229.4406,9073.0
2022-08-31 11:15:00,244.46,244.67,244.3,244.66,10917.0,229.4031,229.6001,229.2529,229.5908,10917.0
2022-08-31 11:20:00,244.72,244.95,244.57,244.81,7636.0,229.6471,229.8629,229.5063,229.7315,7636.0
2022-08-31 11:25:00,244.89,245.03,244.69,244.73,6250.0,229.8066,229.938,229.6189,229.6564,6250.0
2022-08-31 11:30:00,244.65,245.37,244.51,245.08,8621.0,229.5814,230.257,229.45,229.9849,8621.0
2022-08-31 11:35:00,245.06,245.75,245.05,245.47,9624.0,229.9661,230.6136,229.9567,230.3509,9624.0
2022-08-31 11:40:00,245.46,245.66,245.34,245.62,6165.0,230.3415,230.5292,230.2289,230.4916,6165.0
2022-08-31 11:45:00,245.61,245.61,245.42,245.52,4108.0,230.4822,230.4822,230.3039,230.3978,4108.0
2022-08-31 11:50:00,245.6,245.92,245.6,245.72,6000.0,230.4729,230.7732,230.4729,230.5855,6000.0
2022-08-31 11:55:00,245.85,246.15,245.83,246.07,3032.0,230.7075,230.989,230.6887,230.9139,3032.0
2022-08-31 12:00:00,246.05,246.13,245.87,246.03,6145.0,230.8951,230.9702,230.7262,230.8764,6145.0
2022-08-31 12:05:00,246.14,246.22,246.0,246.03,3459.0,230.9796,231.0547,230.8482,230.8764,3459.0
2022-08-31 12:10:00,245.89,245.89,245.58,245.65,1740.0,230.745,230.745,230.4541,230.5198,1740.0
2022-08-31 12:15:00,245.57,245.95,245.56,245.73,3389.0,230.4447,230.8013,230.4353,230.5949,3389.0
2022-08-31 12:20:00,245.81,245.83,245.27,245.36,1348.0,230.6699,230.6887,230.1632,230.2476,1348.0
2022-08-31 12:25:00,245.37,245.65,245.32,245.65,3895.0,230.257,230.5198,230.2101,230.5198,3895.0
2022-08-31 12:30:00,245.62,245.8,245.62,245.69,1820.0,230.4916,230.6605,230.4916,230.5573,1820.0
2022-08-31 12:35:00,245.56,245.58,245.05,245.05,1663.0,230.4353,230.4541,229.9567,229.9567,1663.0
2022-08-31 12:40:00,244.97,245.29,244.94,245.24,7721.0,229.8817,230.182,229.8535,230.135,7721.0
2022-08-31 12:45:00,245.1,245.21,244.87,245.1,3740.0,230.0037,230.1069,229.7878,230.0037,3740.0
2022-08-31 12:50:00,245.07,245.07,244.79,244.93,1900.0,229.9755,229.9755,229.7127,229.8441,1900.0
2022-08-31 12:55:00,244.85,244.92,244.64,244.92,2735.0,229.7691,229.8347,229.572,229.8347,2735.0
2022-08-31 13:00:00,244.92,245.2,244.91,244.97,3400.0,229.8347,230.0975,229.8254,229.8817,3400.0
2022-08-31 13:05:00,245.0,245.0,244.77,244.86,3098.0,229.9098,229.9098,229.694,229.7784,3098.0
2022-08-31 13:10:00,244.94,245.19,244.92,245.13,2305.0,229.8535,230.0881,229.8347,230.0318,2305.0
2022-08-31 13:15:00,245.09,245.23,244.79,244.79,4091.0,229.9943,230.1256,229.7127,229.7127,4091.0
2022-08-31 13:20:00,244.84,244.88,244.51,244.51,1500.0,229.7597,229.7972,229.45,229.45,1500.0
2022-08-31 13:25:00,244.5,244.5,244.26,244.36,2239.0,229.4406,229.4406,229.2154,229.3092,2239.0
2022-08-31 13:30:00,244.48,244.66,244.32,244.56,2300.0,229.4218,229.5908,229.2717,229.4969,2300.0
2022-08-31 13:35:00,244.53,244.6,244.12,244.27,4894.0,229.4688,229.5345,229.084,229.2248,4894.0
2022-08-31 13:40:00,244.3,244.34,243.88,244.02,3400.0,229.2529,229.2905,228.8588,228.9902,3400.0
2022-08-31 13:45:00,243.99,244.06,243.73,243.8,4456.0,228.962,229.0277,228.718,228.7837,4456.0
2022-08-31 13:50:00,243.71,244.16,243.71,244.08,5097.0,228.6993,229.1216,228.6993,229.0465,5097.0
2022-08-31 13:55:00,243.96,244.16,243.92,244.09,2662.0,228.9339,229.1216,228.8963,229.0559,2662.0
2022-08-31 14:00:00,244.01,244.28,243.97,244.2,4050.0,228.9808,229.2342,228.9433,229.1591,4050.0
2022-08-31 14:05:00,244.16,244.61,243.99,244.43,4679.0,229.1216,229.5438,228.962,229.3749,4679.0
2022-08-31 14:10:00,244.51,244.51,244.19,244.25,1100.0,229.45,229.45,229.1497,229.206,1100.0
2022-08-31 14:15:00,244.35,244.44,244.06,244.09,1272.0,229.2999,229.3843,229.0277,229.0559,1272.0
2022-08-31 14:20:00,244.09,244.27,244.02,244.21,6446.0,229.0559,229.2248,228.9902,229.1685,6446.0
2022-08-31 14:25:00,244.31,244.43,244.31,244.38,2165.0,229.2623,229.3749,229.2623,229.328,2165.0
2022-08-31 14:30:00,244.24,244.24,243.62,243.76,2765.0,229.1966,229.1966,228.6148,228.7462,2765.0
2022-08-31 14:35:00,243.77,243.77,243.62,243.63,2557.0,228.7556,228.7556,228.6148,228.6242,2557.0
2022-08-31 14:40:00,243.61,243.86,243.56,243.6,14702.0,228.6054,228.84,228.5585,228.596,14702.0
2022-08-31 14:45:00,243.6,243.97,243.57,243.89,9155.0,228.596,228.9433,228.5679,228.8682,9155.0
2022-08-31 14:50:00,243.78,243.88,243.73,243.88,3237.0,228.765,228.8588,228.718,228.8588,3237.0
2022-08-31 14:55:00,243.83,244.2,243.75,244.18,7296.0,228.8119,229.1591,228.7368,229.1403,7296.0
2022-08-31 15:00:00,244.08,244.67,244.08,244.64,4781.0,229.0465,229.6001,229.0465,229.572,4781.0
2022-08-31 15:05:00,244.63,245.1,244.59,244.96,5066.0,229.5626,230.0037,229.5251,229.8723,5066.0
2022-08-31 15:10:00,244.91,245.25,244.88,245.25,7398.0,229.8254,230.1444,229.7972,230.1444,7398.0
2022-08-31 15:15:00,245.35,245.84,245.35,245.64,8914.0,230.2383,230.6981,230.2383,230.5104,8914.0
2022-08-31 15:20:00,245.56,245.56,244.87,244.96,7695.0,230.4353,230.4353,229.7878,229.8723,7695.0
2022-08-31 15:25:00,245.04,245.05,244.73,244.95,7949.0,229.9474,229.9567,229.6564,229.8629,7949.0
2022-08-31 15:30:00,244.92,245.05,244.57,244.64,7144.0,229.8347,229.9567,229.5063,229.572,7144.0
2022-08-31 15:35:00,244.62,245.15,244.57,245.15,6913.0,229.5532,230.0506,229.5063,230.0506,6913.0
2022-08-31 15:40:00,245.07,245.5,244.84,245.5,9417.0,229.9755,230.379,229.7597,230.379,9417.0
2022-08-31 15:45:00,245.49,245.73,245.25,245.42,17691.0,230.3696,230.5949,230.1444,230.3039,17691.0
2022-08-31 15:50:00,245.45,245.82,244.83,245.23,46021.0,230.3321,230.6793,229.7503,230.1256,46021.0
2022-08-31 15:55:00,245.15,245.16,244.35,244.37,95931.0,230.0506,230.06,229.2999,229.3186,95931.0
2022-09-01 09:30:00,243.09,244.24,242.84,243.97,65308.0,228.1175,229.1966,227.8829,228.9433,65308.0
2022-09-01 09:35:00,243.97,244.34,243.85,244.0,4649.0,228.9433,229.2905,228.8306,228.9714,4649.0
2022-09-01 09:40:00,244.29,244.81,244.04,244.58,7519.0,229.2435,229.7315,229.0089,229.5157,7519.0
2022-09-01 09:45:00,244.52,244.64,243.59,243.67,16988.0,229.4594,229.572,228.5867,228.6617,16988.0
2022-09-01 09:50:00,243.66,244.37,243.52,244.37,12547.0,228.6523,229.3186,228.521,229.3186,12547.0
2022-09-01 09:55:00,244.44,244.44,243.94,244.26,11618.0,229.3843,229.3843,228.9151,229.2154,11618.0
2022-09-01 10:00:00,244.1,244.47,243.65,244.1,7124.0,229.0652,229.4125,228.643,229.0652,7124.0
2022-09-01 10:05:00,244.16,244.51,244.16,244.38,4533.0,229.1216,229.45,229.1216,229.328,4533.0
2022-09-01 10:10:00,244.34,244.34,243.94,244.17,3503.0,229.2905,229.2905,228.9151,229.1309,3503.0
2022-09-01 10:15:00,244.09,244.09,243.72,243.83,4983.0,229.0559,229.0559,228.7087,228.8119,4983.0
2022-09-01 10:20:00,244.0,244.17,243.87,244.06,9328.0,228.9714,229.1309,228.8494,229.0277,9328.0
2022-09-01 10:25:00,244.1,244.62,243.99,244.58,14402.0,229.0652,229.5532,228.962,229.5157,14402.0
2022-09-01 10:30:00,244.38,244.43,244.1,244.2,3026.0,229.328,229.3749,229.0652,229.1591,3026.0
2022-09-01 10:35:00,244.27,244.28,243.45,243.46,4813.0,229.2248,229.2342,228.4553,228.4647,4813.0
2022-09-01 10:40:00,243.39,243.39,242.88,242.98,5267.0,228.399,228.399,227.9204,228.0142,5267.0
2022-09-01 10:45:00,242.94,242.94,242.41,242.45,4965.0,227.9767,227.9767,227.4793,227.5169,4965.0
2022-09-01 10:50:00,242.57,242.93,242.48,242.76,2986.0,227.6295,227.9673,227.545,227.8078,2986.0
2022-09-01 10:55:00,242.78,242.86,242.56,242.71,2300.0,227.8266,227.9016,227.6201,227.7609,2300.0
2022-09-01 11:00:00,242.73,243.12,242.73,242.9,3019.0,227.7796,228.1456,227.7796,227.9392,3019.0
2022-09-01 11:05:00,242.89,243.76,242.88,243.75,9508.0,227.9298,228.7462,227.9204,228.7368,9508.0
2022-09-01 11:10:00,243.99,244.16,243.78,244.07,12310.0,228.962,229.1216,228.765,229.0371,12310.0
2022-09-01 11:15:00,244.04,244.4,243.98,244.03,3546.0,229.0089,229.3468,228.9526,228.9996,3546.0
2022-09-01 11:20:00,244.14,244.15,243.49,243.61,6033.0,229.1028,229.1122,228.4928,228.6054,6033.0
2022-09-01 11:25:00,243.46,243.74,243.33,243.53,3143.0,228.4647,228.7274,228.3427,228.5304,3143.0
2022-09-01 11:30:00,243.65,244.4,243.56,244.4,11401.0,228.643,229.3468,228.5585,229.3468,11401.0
2022-09-01 11:35:00,244.43,244.95,244.26,244.27,5889.0,229.3749,229.8629,229.2154,229.2248,5889.0
2022-09-01 11:40:00,244.28,244.28,243.73,243.86,1155.0,229.2342,229.2342,228.718,228.84,1155.0
2022-09-01 11:45:00,243.66,243.84,243.45,243.84,1541.0,228.6523,228.8213,228.4553,228.8213,1541.0
2022-09-01 11:50:00,243.81,243.88,243.3,243.34,2398.0,228.7931,228.8588,228.3145,228.3521,2398.0
2022-09-01 11:55:00,243.36,243.53,243.23,243.53,4103.0,228.3708,228.5304,228.2488,228.5304,4103.0
2022-09-01 12:00:00,243.48,243.89,243.37,243.89,4988.0,228.4834,228.8682,228.3802,228.8682,4988.0
2022-09-01 12:05:00,243.84,243.85,243.31,243.75,2811.0,228.8213,228.8306,228.3239,228.7368,2811.0
2022-09-01 12:10:00,243.66,243.75,243.56,243.67,3775.0,228.6523,228.7368,228.5585,228.6617,3775.0
2022-09-01 12:15:00,243.67,243.93,243.46,243.85,4224.0,228.6617,228.9057,228.4647,228.8306,4224.0
2022-09-01 12:20:00,243.77,243.77,243.3,243.34,2046.0,228.7556,228.7556,228.3145,228.3521,2046.0
2022-09-01 12:25:00,243.32,243.57,243.19,243.25,3807.0,228.3333,228.5679,228.2113,228.2676,3807.0
2022-09-01 12:30:00,243.27,243.39,243.02,243.39,3815.0,228.2864,228.399,228.0518,228.399,3815.0
2022-09-01 12:35:00,243.38,243.38,242.78,242.78,2773.0,228.3896,228.3896,227.8266,227.8266,2773.0
2022-09-01 12:40:00,242.74,242.81,242.64,242.76,3208.0,227.789,227.8547,227.6952,227.8078,3208.0
2022-09-01 12:45:00,242.77,242.94,242.48,242.94,5262.0,227.8172,227.9767,227.545,227.9767,5262.0
2022-09-01 12:50:00,242.93,242.93,242.46,242.49,4245.0,227.9673,227.9673,227.5263,227.5544,4245.0
2022-09-01 12:55:00,242.43,242.58,242.14,242.43,3927.0,227.4981,227.6389,227.226,227.4981,3927.0
2022-09-01 13:00:00,242.4,242.64,242.35,242.62,6744.0,227.47,227.6952,227.423,227.6764,6744.0
2022-09-01 13:05:00,242.66,242.77,242.54,242.74,3507.0,227.7139,227.8172,227.6013,227.789,3507.0
2022-09-01 13:10:00,242.76,243.13,242.62,243.09,3908.0,227.8078,228.155,227.6764,228.1175,3908.0
2022-09-01 13:15:00,243.17,243.19,242.79,242.91,2057.0,228.1925,228.2113,227.8359,227.9485,2057.0
2022-09-01 13:20:00,242.95,243.49,242.94,243.37,6669.0,227.9861,228.4928,227.9767,228.3802,6669.0
2022-09-01 13:25:00,243.39,243.74,243.28,243.47,4313.0,228.399,228.7274,228.2958,228.4741,4313.0
2022-09-01 13:30:00,243.59,243.63,243.39,243.57,1500.0,228.5867,228.6242,228.399,228.5679,1500.0
2022-09-01 13:35:00,243.28,243.59,243.25,243.49,2166.0,228.2958,228.5867,228.2676,228.4928,2166.0
2022-09-01 13:40:00,243.52,243.6,243.27,243.38,3970.0,228.521,228.596,228.2864,228.3896,3970.0
2022-09-01 13:45:00,243.33,243.41,243.08,243.24,4092.0,228.3427,228.4177,228.1081,228.2582,4092.0
2022-09-01 13:50:00,243.33,243.38,243.15,243.18,3366.0,228.3427,228.3896,228.1738,228.2019,3366.0
2022-09-01 13:55:00,243.16,243.33,243.13,243.24,2387.0,228.1831,228.3427,228.155,228.2582,2387.0
2022-09-01 14:00:00,243.22,243.43,242.86,243.33,4532.0,228.2395,228.4365,227.9016,228.3427,4532.0
2022-09-01 14:05:00,243.34,243.43,242.98,243.03,3268.0,228.3521,228.4365,228.0142,228.0612,3268.0
2022-09-01 14:10:00,243.16,243.23,242.87,243.21,1533.0,228.1831,228.2488,227.911,228.2301,1533.0
2022-09-01 14:15:00,243.33,243.47,243.17,243.41,6167.0,228.3427,228.4741,228.1925,228.4177,6167.0
2022-09-01 14:20:00,243.44,244.1,243.44,244.09,6859.0,228.4459,229.0652,228.4459,229.0559,6859.0
2022-09-01 14:25:00,244.11,244.32,243.99,244.05,5496.0,229.0746,229.2717,228.962,229.0183,5496.0
2022-09-01 14:30:00,244.13,244.59,244.13,244.59,6950.0,229.0934,229.5251,229.0934,229.5251,6950.0
2022-09-01 14:35:00,244.72,244.85,244.39,244.61,7563.0,229.6471,229.7691,229.3374,229.5438,7563.0
2022-09-01 14:40:00,244.53,244.65,244.49,244.49,4509.0,229.4688,229.5814,229.4312,229.4312,4509.0
2022-09-01 14:45:00,244.49,244.67,244.37,244.39,5632.0,229.4312,229.6001,229.3186,229.3374,5632.0
2022-09-01 14:50:00,244.45,244.9,244.43,244.9,3869.0,229.3937,229.816,229.3749,229.816,3869.0
2022-09-01 14:55:00,244.85,245.02,244.65,244.73,5378.0,229.7691,229.9286,229.5814,229.6564,5378.0
2022-09-01 15:00:00,244.63,245.17,244.61,244.95,4447.0,229.5626,230.0693,229.5438,229.8629,4447.0
2022-09-01 15:05:00,244.97,245.54,244.96,245.4,3228.0,229.8817,230.4166,229.8723,230.2852,3228.0
2022-09-01 15:10:00,245.48,245.72,245.22,245.31,13482.0,230.3603,230.5855,230.1163,230.2007,13482.0
2022-09-01 15:15:00,245.3,245.33,245.03,245.09,5343.0,230.1913,230.2195,229.938,229.9943,5343.0
2022-09-01 15:20:00,245.09,245.22,244.92,244.96,7609.0,229.9943,230.1163,229.8347,229.8723,7609.0
2022-09-01 15:25:00,244.95,245.1,244.82,245.01,6124.0,229.8629,230.0037,229.7409,229.9192,6124.0
2022-09-01 15:30:00,244.97,245.07,244.64,244.68,5752.0,229.8817,229.9755,229.572,229.6095,5752.0
2022-09-01 15:35:00,244.63,244.95,244.62,244.88,5284.0,229.5626,229.8629,229.5532,229.7972,5284.0
2022-09-01 15:40:00,244.85,245.2,244.75,245.15,11409.0,229.7691,230.0975,229.6752,230.0506,11409.0
2022-09-01 15:45:00,245.11,245.24,244.55,244.79,14279.0,230.013,230.135,229.4875,229.7127,14279.0
2022-09-01 15:50:00,244.81,245.27,244.66,245.27,22651.0,229.7315,230.1632,229.5908,230.1632,22651.0
2022-09-01 15:55:00,245.38,246.1,245.35,246.01,59133.0,230.2664,230.9421,230.2383,230.8576,59133.0
2022-09-02 09:30:00,245.6,247.0,245.03,245.03,90812.0,230.4729,231.7866,229.938,229.938,90812.0
2022-09-02 09:35:00,245.09,245.51,244.76,244.97,13048.0,229.9943,230.3884,229.6846,229.8817,13048.0
2022-09-02 09:40:00,244.99,245.1,244.61,245.03,12520.0,229.9004,230.0037,229.5438,229.938,12520.0
2022-09-02 09:45:00,245.07,245.32,245.07,245.26,6357.0,229.9755,230.2101,229.9755,230.1538,6357.0
2022-09-02 09:50:00,245.26,245.76,244.91,244.92,16346.0,230.1538,230.623,229.8254,229.8347,16346.0
2022-09-02 09:55:00,244.91,245.18,244.52,244.52,12134.0,229.8254,230.0787,229.4594,229.4594,12134.0
2022-09-02 10:00:00,244.61,244.64,243.94,244.0,12561.0,229.5438,229.572,228.9151,228.9714,12561.0
2022-09-02 10:05:00,243.86,244.46,243.69,244.22,10641.0,228.84,229.4031,228.6805,229.1779,10641.0
2022-09-02 10:10:00,244.28,244.69,244.14,244.54,12298.0,229.2342,229.6189,229.1028,229.4781,12298.0
2022-09-02 10:15:00,244.56,244.9,244.51,244.64,11225.0,229.4969,229.816,229.45,229.572,11225.0
2022-09-02 10:20:00,244.56,245.02,244.49,244.68,25356.0,229.4969,229.9286,229.4312,229.6095,25356.0
2022-09-02 10:25:00,244.63,245.24,244.58,244.96,22344.0,229.5626,230.135,229.5157,229.8723,22344.0
2022-09-02 10:30:00,245.09,245.51,245.02,245.42,19174.0,229.9943,230.3884,229.9286,230.3039,19174.0
2022-09-02 10:35:00,245.45,245.45,245.18,245.26,13825.0,230.3321,230.3321,230.0787,230.1538,13825.0
2022-09-02 10:40:00,245.24,245.93,245.16,245.57,18922.0,230.135,230.7825,230.06,230.4447,18922.0
2022-09-02 10:45:00,245.55,245.58,245.29,245.39,11850.0,230.4259,230.4541,230.182,230.2758,11850.0
2022-09-02 10:50:00,245.54,245.62,244.86,244.87,8704.0,230.4166,230.4916,229.7784,229.7878,8704.0
2022-09-02 10:55:00,244.92,245.0,244.44,244.7,11461.0,229.8347,229.9098,229.3843,229.6283,11461.0
2022-09-02 11:00:00,244.71,245.16,244.55,245.09,17358.0,229.6377,230.06,229.4875,229.9943,17358.0
2022-09-02 11:05:00,245.11,245.25,244.57,244.6,10237.0,230.013,230.1444,229.5063,229.5345,10237.0
2022-09-02 11:10:00,244.63,244.91,244.62,244.85,6155.0,229.5626,229.8254,229.5532,229.7691,6155.0
2022-09-02 11:15:00,244.9,244.9,244.65,244.74,12822.0,229.816,229.816,229.5814,229.6658,12822.0
2022-09-02 11:20:00,244.75,245.03,244.67,244.85,5735.0,229.6752,229.938,229.6001,229.7691,5735.0
2022-09-02 11:25:00,244.88,245.02,244.67,245.02,9593.0,229.7972,229.9286,229.6001,229.9286,9593.0
2022-09-02 11:30:00,245.05,245.26,244.9,244.91,9525.0,229.9567,230.1538,229.816,229.8254,9525.0
2022-09-02 11:35:00,244.92,245.29,244.88,245.29,6711.0,229.8347,230.182,229.7972,230.182,6711.0
2022-09-02 11:40:00,245.32,245.43,244.66,244.75,6819.0,230.2101,230.3133,229.5908,229.6752,6819.0
2022-09-02 11:45:00,244.76,245.13,244.75,244.95,14466.0,229.6846,230.0318,229.6752,229.8629,14466.0
2022-09-02 11:50:00,244.96,245.26,244.9,245.17,4931.0,229.8723,230.1538,229.816,230.0693,4931.0
2022-09-02 11:55:00,245.25,245.26,245.08,245.09,4122.0,230.1444,230.1538,229.9849,229.9943,4122.0
2022-09-02 12:00:00,245.16,245.34,245.16,245.21,9348.0,230.06,230.2289,230.06,230.1069,9348.0
2022-09-02 12:05:00,245.25,245.26,245.0,245.15,5480.0,230.1444,230.1538,229.9098,230.0506,5480.0
2022-09-02 12:10:00,245.1,245.19,244.94,245.02,4572.0,230.0037,230.0881,229.8535,229.9286,4572.0
2022-09-02 12:15:00,244.9,244.9,244.03,244.15,4372.0,229.816,229.816,228.9996,229.1122,4372.0
2022-09-02 12:20:00,244.14,244.17,243.19,243.44,10203.0,229.1028,229.1309,228.2113,228.4459,10203.0
2022-09-02 12:25:00,243.35,243.57,243.28,243.42,10281.0,228.3614,228.5679,228.2958,228.4271,10281.0
2022-09-02 12:30:00,243.26,243.54,242.96,243.11,4548.0,228.277,228.5397,227.9955,228.1362,4548.0
2022-09-02 12:35:00,243.06,243.06,242.31,242.56,4444.0,228.0893,228.0893,227.3855,227.6201,4444.0
2022-09-02 12:40:00,242.6,242.64,242.23,242.29,3339.0,227.6576,227.6952,227.3104,227.3667,3339.0
2022-09-02 12:45:00,242.13,242.14,241.87,241.99,8053.0,227.2166,227.226,226.9726,227.0852,8053.0
2022-09-02 12:50:00,241.94,241.94,241.35,241.77,5752.0,227.0383,227.0383,226.4846,226.8788,5752.0
2022-09-02 12:55:00,241.93,241.93,241.3,241.56,4180.0,227.0289,227.0289,226.4377,226.6817,4180.0
2022-09-02 13:00:00,241.27,241.34,240.51,240.85,10946.0,226.4096,226.4752,225.6964,226.0154,10946.0
2022-09-02 13:05:00,240.71,240.82,240.27,240.61,6156.0,225.884,225.9873,225.4711,225.7902,6156.0
2022-09-02 13:10:00,240.64,240.76,240.5,240.71,5848.0,225.8184,225.931,225.687,225.884,5848.0
2022-09-02 13:15:00,240.79,241.19,240.55,241.1,6282.0,225.9591,226.3345,225.7339,226.25,6282.0
2022-09-02 13:20:00,241.05,241.05,239.9,240.04,11157.0,226.2031,226.2031,225.1239,225.2553,11157.0
2022-09-02 13:25:00,239.87,239.93,239.59,239.69,5463.0,225.0958,225.1521,224.833,224.9269,5463.0
2022-09-02 13:30:00,239.65,239.93,239.42,239.43,4947.0,224.8893,225.1521,224.6735,224.6829,4947.0
2022-09-02 13:35:00,239.38,239.7,239.15,239.44,6927.0,224.636,224.9363,224.4201,224.6923,6927.0
2022-09-02 13:40:00,239.48,239.84,239.42,239.82,4342.0,224.7298,225.0676,224.6735,225.0489,4342.0
2022-09-02 13:45:00,239.7,240.12,239.12,239.13,8451.0,224.9363,225.3304,224.392,224.4014,8451.0
2022-09-02 13:50:00,239.14,239.14,238.64,238.91,6847.0,224.4107,224.4107,223.9415,224.1949,6847.0
2022-09-02 13:55:00,238.87,238.98,238.62,238.67,7263.0,224.1574,224.2606,223.9228,223.9697,7263.0
2022-09-02 14:00:00,238.72,239.08,238.69,238.9,7832.0,224.0166,224.3544,223.9885,224.1855,7832.0
2022-09-02 14:05:00,238.87,239.21,238.63,239.06,6380.0,224.1574,224.4764,223.9322,224.3357,6380.0
2022-09-02 14:10:00,239.12,239.18,238.9,239.07,4201.0,224.392,224.4483,224.1855,224.3451,4201.0
2022-09-02 14:15:00,238.94,239.14,238.84,239.05,6730.0,224.2231,224.4107,224.1292,224.3263,6730.0
2022-09-02 14:20:00,239.09,239.17,238.87,239.17,4717.0,224.3638,224.4389,224.1574,224.4389,4717.0
2022-09-02 14:25:00,239.09,239.75,239.04,239.75,5218.0,224.3638,224.9832,224.3169,224.9832,5218.0
2022-09-02 14:30:00,239.84,239.84,239.26,239.34,9711.0,225.0676,225.0676,224.5234,224.5984,9711.0
2022-09-02 14:35:00,239.4,239.8,239.35,239.69,3361.0,224.6547,225.0301,224.6078,224.9269,3361.0
2022-09-02 14:40:00,239.71,239.94,239.4,239.88,4339.0,224.9456,225.1615,224.6547,225.1052,4339.0
2022-09-02 14:45:00,239.81,239.85,239.5,239.59,2874.0,225.0395,225.077,224.7486,224.833,2874.0
2022-09-02 14:50:00,239.54,239.58,239.41,239.41,2500.0,224.7861,224.8236,224.6641,224.6641,2500.0
2022-09-02 14:55:00,239.24,239.24,238.92,239.02,3436.0,224.5046,224.5046,224.2043,224.2981,3436.0
2022-09-02 15:00:00,239.0,239.71,238.92,239.36,4596.0,224.2794,224.9456,224.2043,224.6172,4596.0
2022-09-02 15:05:00,239.24,239.74,239.23,239.56,10445.0,224.5046,224.9738,224.4952,224.8049,10445.0
2022-09-02 15:10:00,239.5,239.62,239.01,239.2,13732.0,224.7486,224.8612,224.2888,224.4671,13732.0
2022-09-02 15:15:00,239.18,239.48,238.98,239.04,15706.0,224.4483,224.7298,224.2606,224.3169,15706.0
2022-09-02 15:20:00,239.03,239.29,238.26,238.43,7120.0,224.3075,224.5515,223.5849,223.7445,7120.0
2022-09-02 15:25:00,238.27,238.81,238.25,238.69,4501.0,223.5943,224.1011,223.5756,223.9885,4501.0
2022-09-02 15:30:00,238.62,238.68,238.32,238.34,14259.0,223.9228,223.9791,223.6413,223.66,14259.0
2022-09-02 15:35:00,238.15,238.15,237.37,237.6,19747.0,223.4817,223.4817,222.7498,222.9656,19747.0
2022-09-02 15:40:00,237.5,237.54,237.15,237.16,11579.0,222.8718,222.9093,222.5433,222.5527,11579.0
2022-09-02 15:45:00,237.14,237.57,237.09,237.54,21097.0,222.5339,222.9374,222.487,222.9093,21097.0
2022-09-02 15:50:00,237.53,238.08,237.49,238.08,27665.0,222.8999,223.416,222.8624,223.416,27665.0
2022-09-02 15:55:00,238.29,238.51,237.74,238.48,80038.0,223.6131,223.8196,223.097,223.7914,80038.0
2022-09-06 09:30:00,238.39,240.43,238.39,239.7,35973.0,223.7069,225.6213,223.7069,224.9363,35973.0
2022-09-06 09:35:00,239.52,239.72,238.06,238.06,11227.0,224.7673,224.955,223.3973,223.3973,11227.0
2022-09-06 09:40:00,238.32,238.62,238.03,238.26,16306.0,223.6413,223.9228,223.3691,223.5849,16306.0
2022-09-06 09:45:00,238.27,238.39,237.65,237.94,19425.0,223.5943,223.7069,223.0125,223.2847,19425.0
2022-09-06 09:50:00,238.01,238.73,238.01,238.27,19936.0,223.3503,224.026,223.3503,223.5943,19936.0
2022-09-06 09:55:00,238.27,238.99,238.16,238.99,19672.0,223.5943,224.27,223.4911,224.27,19672.0
2022-09-06 10:00:00,238.96,239.02,237.34,237.57,22543.0,224.2418,224.2981,222.7216,222.9374,22543.0
2022-09-06 10:05:00,237.53,237.55,236.89,237.11,14598.0,222.8999,222.9187,222.2993,222.5058,14598.0
2022-09-06 10:10:00,236.96,237.33,236.73,237.33,17075.0,222.365,222.7122,222.1492,222.7122,17075.0
2022-09-06 10:15:00,237.25,237.43,236.77,237.08,10909.0,222.6372,222.8061,222.1867,222.4776,10909.0
2022-09-06 10:20:00,236.9,237.18,236.74,236.94,9932.0,222.3087,222.5715,222.1586,222.3463,9932.0
2022-09-06 10:25:00,236.87,238.27,236.86,237.97,22307.0,222.2806,223.5943,222.2712,223.3128,22307.0
2022-09-06 10:30:00,237.98,238.06,237.56,237.84,11203.0,223.3222,223.3973,222.9281,223.1908,11203.0
2022-09-06 10:35:00,237.84,238.26,237.41,238.26,13459.0,223.1908,223.5849,222.7873,223.5849,13459.0
2022-09-06 10:40:00,238.73,239.0,238.61,238.89,6571.0,224.026,224.2794,223.9134,224.1761,6571.0
2022-09-06 10:45:00,238.86,239.25,238.85,239.02,10374.0,224.148,224.514,224.1386,224.2981,10374.0
2022-09-06 10:50:00,239.04,239.77,239.04,239.65,14136.0,224.3169,225.0019,224.3169,224.8893,14136.0
2022-09-06 10:55:00,239.6,240.18,239.51,239.82,23175.0,224.8424,225.3867,224.758,225.0489,23175.0
2022-09-06 11:00:00,239.81,239.85,239.48,239.74,35897.0,225.0395,225.077,224.7298,224.9738,35897.0
2022-09-06 11:05:00,239.64,240.14,239.45,239.53,60608.0,224.88,225.3492,224.7017,224.7767,60608.0
2022-09-06 11:10:00,239.53,239.61,239.13,239.54,28457.0,224.7767,224.8518,224.4014,224.7861,28457.0
2022-09-06 11:15:00,239.55,239.78,239.06,239.07,19425.0,224.7955,225.0113,224.3357,224.3451,19425.0
2022-09-06 11:20:00,238.99,239.6,238.86,239.39,10204.0,224.27,224.8424,224.148,224.6453,10204.0
2022-09-06 11:25:00,239.32,239.41,238.65,238.65,13442.0,224.5797,224.6641,223.9509,223.9509,13442.0
2022-09-06 11:30:00,238.65,239.45,238.55,239.21,13395.0,223.9509,224.7017,223.8571,224.4764,13395.0
2022-09-06 11:35:00,239.25,239.4,238.86,239.16,13642.0,224.514,224.6547,224.148,224.4295,13642.0
2022-09-06 11:40:00,239.1,239.82,239.02,239.33,8020.0,224.3732,225.0489,224.2981,224.589,8020.0
2022-09-06 11:45:00,239.45,239.6,239.09,239.09,9211.0,224.7017,224.8424,224.3638,224.3638,9211.0
2022-09-06 11:50:00,239.12,239.68,239.1,239.4,7912.0,224.392,224.9175,224.3732,224.6547,7912.0
2022-09-06 11:55:00,239.54,239.57,239.17,239.46,26702.0,224.7861,224.8143,224.4389,224.711,26702.0
2022-09-06 12:00:00,239.36,239.42,239.2,239.24,10457.0,224.6172,224.6735,224.4671,224.5046,10457.0
2022-09-06 12:05:00,239.27,239.49,238.55,238.55,8871.0,224.5327,224.7392,223.8571,223.8571,8871.0
2022-09-06 12:10:00,238.67,238.89,238.5,238.64,4873.0,223.9697,224.1761,223.8102,223.9415,4873.0
2022-09-06 12:15:00,238.71,238.74,237.93,238.06,28222.0,224.0072,224.0354,223.2753,223.3973,28222.0
2022-09-06 12:20:00,238.03,238.14,237.63,237.63,4690.0,223.3691,223.4723,222.9938,222.9938,4690.0
2022-09-06 12:25:00,237.6,237.98,237.43,237.98,10574.0,222.9656,223.3222,222.8061,223.3222,10574.0
2022-09-06 12:30:00,238.04,238.25,238.01,238.21,6449.0,223.3785,223.5756,223.3503,223.538,6449.0
2022-09-06 12:35:00,238.21,238.44,238.15,238.36,5457.0,223.538,223.7539,223.4817,223.6788,5457.0
2022-09-06 12:40:00,238.43,238.8,238.2,238.8,3460.0,223.7445,224.0917,223.5286,224.0917,3460.0
2022-09-06 12:45:00,238.94,239.13,238.8,238.94,4451.0,224.2231,224.4014,224.0917,224.2231,4451.0
2022-09-06 12:50:00,238.98,239.12,238.76,239.12,4903.0,224.2606,224.392,224.0542,224.392,4903.0
2022-09-06 12:55:00,239.14,239.17,238.85,238.9,7285.0,224.4107,224.4389,224.1386,224.1855,7285.0
2022-09-06 13:00:00,239.0,239.0,238.38,238.56,5093.0,224.2794,224.2794,223.6976,223.8665,5093.0
2022-09-06 13:05:00,238.58,238.58,237.9,237.9,4628.0,223.8852,223.8852,223.2471,223.2471,4628.0
2022-09-06 13:10:00,238.0,238.06,237.53,237.6,8257.0,223.341,223.3973,222.8999,222.9656,8257.0
2022-09-06 13:15:00,237.53,237.87,237.38,237.86,2922.0,222.8999,223.219,222.7592,223.2096,2922.0
2022-09-06 13:20:00,237.79,237.99,237.73,237.89,4015.0,223.1439,223.3316,223.0876,223.2377,4015.0
2022-09-06 13:25:00,237.87,237.98,237.81,237.86,2616.0,223.219,223.3222,223.1627,223.2096,2616.0
2022-09-06 13:30:00,237.84,238.18,237.83,238.06,5945.0,223.1908,223.5099,223.1814,223.3973,5945.0
2022-09-06 13:35:00,238.05,238.28,237.94,238.21,5848.0,223.3879,223.6037,223.2847,223.538,5848.0
2022-09-06 13:40:00,238.11,238.11,237.59,237.87,11923.0,223.4442,223.4442,222.9562,223.219,11923.0
2022-09-06 13:45:00,237.87,238.01,237.63,237.63,8290.0,223.219,223.3503,222.9938,222.9938,8290.0
2022-09-06 13:50:00,237.51,237.62,237.29,237.56,5597.0,222.8811,222.9844,222.6747,222.9281,5597.0
2022-09-06 13:55:00,237.64,237.92,237.59,237.84,14374.0,223.0031,223.2659,222.9562,223.1908,14374.0
2022-09-06 14:00:00,237.8,238.17,237.71,238.02,8288.0,223.1533,223.5005,223.0688,223.3597,8288.0
2022-09-06 14:05:00,238.03,238.13,237.92,238.09,5097.0,223.3691,223.463,223.2659,223.4254,5097.0
2022-09-06 14:10:00,238.15,238.76,238.11,238.76,4762.0,223.4817,224.0542,223.4442,224.0542,4762.0
2022-09-06 14:15:00,238.73,238.85,238.6,238.83,2948.0,224.026,224.1386,223.904,224.1198,2948.0
2022-09-06 14:20:00,238.88,238.96,238.66,238.8,8790.0,224.1668,224.2418,223.9603,224.0917,8790.0
2022-09-06 14:25:00,238.71,238.87,238.58,238.65,2794.0,224.0072,224.1574,223.8852,223.9509,2794.0
2022-09-06 14:30:00,238.68,238.77,238.26,238.52,4610.0,223.9791,224.0635,223.5849,223.8289,4610.0
2022-09-06 14:35:00,238.54,238.75,238.45,238.67,5558.0,223.8477,224.0448,223.7632,223.9697,5558.0
2022-09-06 14:40:00,238.54,238.62,238.34,238.45,5598.0,223.8477,223.9228,223.66,223.7632,5598.0
2022-09-06 14:45:00,238.41,238.47,238.22,238.34,6257.0,223.7257,223.782,223.5474,223.66,6257.0
2022-09-06 14:50:00,238.29,238.29,237.76,238.05,8112.0,223.6131,223.6131,223.1157,223.3879,8112.0
2022-09-06 14:55:00,238.05,238.19,237.8,237.89,8400.0,223.3879,223.5193,223.1533,223.2377,8400.0
2022-09-06 15:00:00,237.95,238.04,237.69,238.0,13353.0,223.294,223.3785,223.0501,223.341,13353.0
2022-09-06 15:05:00,238.03,238.32,237.95,238.32,10018.0,223.3691,223.6413,223.294,223.6413,10018.0
2022-09-06 15:10:00,238.29,238.51,238.15,238.34,6881.0,223.6131,223.8196,223.4817,223.66,6881.0
2022-09-06 15:15:00,238.3,238.75,238.27,238.36,5530.0,223.6225,224.0448,223.5943,223.6788,5530.0
2022-09-06 15:20:00,238.29,238.41,237.94,238.34,7766.0,223.6131,223.7257,223.2847,223.66,7766.0
2022-09-06 15:25:00,238.32,238.54,238.19,238.33,5480.0,223.6413,223.8477,223.5193,223.6506,5480.0
2022-09-06 15:30:00,238.25,238.26,237.71,237.83,16482.0,223.5756,223.5849,223.0688,223.1814,16482.0
2022-09-06 15:35:00,237.8,238.14,237.77,237.89,8871.0,223.1533,223.4723,223.1251,223.2377,8871.0
2022-09-06 15:40:00,237.84,238.54,237.83,238.52,12566.0,223.1908,223.8477,223.1814,223.8289,12566.0
2022-09-06 15:45:00,238.43,238.62,238.31,238.59,17399.0,223.7445,223.9228,223.6319,223.8946,17399.0
2022-09-06 15:50:00,238.48,238.53,237.63,238.06,38276.0,223.7914,223.8383,222.9938,223.3973,38276.0
2022-09-06 15:55:00,238.01,238.26,237.65,238.14,100939.0,223.3503,223.5849,223.0125,223.4723,100939.0
2022-09-07 09:30:00,236.96,237.92,236.76,237.83,70525.0,222.365,223.2659,222.1773,223.1814,70525.0
2022-09-07 09:35:00,237.92,238.5,237.92,238.43,13133.0,223.2659,223.8102,223.2659,223.7445,13133.0
2022-09-07 09:40:00,238.44,238.62,238.12,238.28,16568.0,223.7539,223.9228,223.4536,223.6037,16568.0
2022-09-07 09:45:00,238.29,239.09,238.07,238.44,25525.0,223.6131,224.3638,223.4067,223.7539,25525.0
2022-09-07 09:50:00,238.53,238.65,237.98,238.07,12177.0,223.8383,223.9509,223.3222,223.4067,12177.0
2022-09-07 09:55:00,238.02,238.38,237.6,237.87,9079.0,223.3597,223.6976,222.9656,223.219,9079.0
2022-09-07 10:00:00,237.79,238.65,237.4,238.51,12584.0,223.1439,223.9509,222.7779,223.8196,12584.0
2022-09-07 10:05:00,238.53,238.61,238.2,238.31,10684.0,223.8383,223.9134,223.5286,223.6319,10684.0
2022-09-07 10:10:00,238.32,238.38,237.66,237.87,9318.0,223.6413,223.6976,223.0219,223.219,9318.0
2022-09-07 10:15:00,237.81,238.15,237.7,237.98,5589.0,223.1627,223.4817,223.0594,223.3222,5589.0
2022-09-07 10:20:00,237.93,238.21,237.86,237.96,3653.0,223.2753,223.538,223.2096,223.3034,3653.0
2022-09-07 10:25:00,237.91,238.35,237.78,238.26,5228.0,223.2565,223.6694,223.1345,223.5849,5228.0
2022-09-07 10:30:00,238.39,238.95,238.13,238.21,5800.0,223.7069,224.2325,223.463,223.538,5800.0
2022-09-07 10:35:00,238.2,238.38,238.12,238.28,11320.0,223.5286,223.6976,223.4536,223.6037,11320.0
2022-09-07 10:40:00,238.31,238.32,237.96,238.19,10663.0,223.6319,223.6413,223.3034,223.5193,10663.0
2022-09-07 10:45:00,238.22,238.3,237.98,238.05,5487.0,223.5474,223.6225,223.3222,223.3879,5487.0
2022-09-07 10:50:00,238.12,238.42,238.03,238.24,7051.0,223.4536,223.7351,223.3691,223.5662,7051.0
2022-09-07 10:55:00,238.23,238.33,238.13,238.2,7643.0,223.5568,223.6506,223.463,223.5286,7643.0
2022-09-07 11:00:00,238.16,238.58,238.09,238.51,7356.0,223.4911,223.8852,223.4254,223.8196,7356.0
2022-09-07 11:05:00,238.41,238.54,238.36,238.44,11524.0,223.7257,223.8477,223.6788,223.7539,11524.0
2022-09-07 11:10:00,238.47,238.95,238.47,238.67,14440.0,223.782,224.2325,223.782,223.9697,14440.0
2022-09-07 11:15:00,238.72,238.77,238.41,238.46,12582.0,224.0166,224.0635,223.7257,223.7726,12582.0
2022-09-07 11:20:00,238.45,238.58,238.29,238.53,10736.0,223.7632,223.8852,223.6131,223.8383,10736.0
2022-09-07 11:25:00,238.49,238.68,238.45,238.58,17818.0,223.8008,223.9791,223.7632,223.8852,17818.0
2022-09-07 11:30:00,238.62,238.76,238.48,238.55,19644.0,223.9228,224.0542,223.7914,223.8571,19644.0
2022-09-07 11:35:00,238.58,238.79,238.47,238.62,12512.0,223.8852,224.0823,223.782,223.9228,12512.0
2022-09-07 11:40:00,238.6,238.74,238.49,238.6,9679.0,223.904,224.0354,223.8008,223.904,9679.0
2022-09-07 11:45:00,238.58,238.63,238.13,238.3,18239.0,223.8852,223.9322,223.463,223.6225,18239.0
2022-09-07 11:50:00,238.25,238.35,238.05,238.32,16647.0,223.5756,223.6694,223.3879,223.6413,16647.0
2022-09-07 11:55:00,238.35,238.59,238.31,238.48,19739.0,223.6694,223.8946,223.6319,223.7914,19739.0
2022-09-07 12:00:00,238.51,238.64,238.43,238.46,5848.0,223.8196,223.9415,223.7445,223.7726,5848.0
2022-09-07 12:05:00,238.47,238.6,238.27,238.57,10694.0,223.782,223.904,223.5943,223.8759,10694.0
2022-09-07 12:10:00,238.55,238.59,238.43,238.49,5376.0,223.8571,223.8946,223.7445,223.8008,5376.0
2022-09-07 12:15:00,238.5,238.62,238.37,238.37,4510.0,223.8102,223.9228,223.6882,223.6882,4510.0
2022-09-07 12:20:00,238.45,238.52,238.17,238.25,5156.0,223.7632,223.8289,223.5005,223.5756,5156.0
2022-09-07 12:25:00,238.2,238.55,238.2,238.54,5821.0,223.5286,223.8571,223.5286,223.8477,5821.0
2022-09-07 12:30:00,238.53,238.81,238.42,238.81,5608.0,223.8383,224.1011,223.7351,224.1011,5608.0
2022-09-07 12:35:00,238.82,239.12,238.76,239.12,7994.0,224.1105,224.392,224.0542,224.392,7994.0
2022-09-07 12:40:00,239.06,239.45,239.02,239.26,18859.0,224.3357,224.7017,224.2981,224.5234,18859.0
2022-09-07 12:45:00,239.27,239.65,239.27,239.55,6764.0,224.5327,224.8893,224.5327,224.7955,6764.0
2022-09-07 12:50:00,239.55,239.64,239.5,239.51,3986.0,224.7955,224.88,224.7486,224.758,3986.0
2022-09-07 12:55:00,239.45,239.67,239.41,239.61,6656.0,224.7017,224.9081,224.6641,224.8518,6656.0
2022-09-07 13:00:00,239.66,239.9,239.63,239.85,8076.0,224.8987,225.1239,224.8706,225.077,8076.0
2022-09-07 13:05:00,239.78,239.92,239.53,239.56,8946.0,225.0113,225.1427,224.7767,224.8049,8946.0
2022-09-07 13:10:00,239.56,239.63,239.47,239.56,5405.0,224.8049,224.8706,224.7204,224.8049,5405.0
2022-09-07 13:15:00,239.53,239.57,239.25,239.29,7407.0,224.7767,224.8143,224.514,224.5515,7407.0
2022-09-07 13:20:00,239.31,239.53,239.28,239.43,11306.0,224.5703,224.7767,224.5421,224.6829,11306.0
2022-09-07 13:25:00,239.34,239.35,238.9,239.02,10652.0,224.5984,224.6078,224.1855,224.2981,10652.0
2022-09-07 13:30:00,239.01,239.21,238.96,239.21,12586.0,224.2888,224.4764,224.2418,224.4764,12586.0
2022-09-07 13:35:00,239.19,239.6,239.18,239.52,8546.0,224.4577,224.8424,224.4483,224.7673,8546.0
2022-09-07 13:40:00,239.52,239.77,239.52,239.71,18875.0,224.7673,225.0019,224.7673,224.9456,18875.0
2022-09-07 13:45:00,239.71,239.81,239.5,239.64,17418.0,224.9456,225.0395,224.7486,224.88,17418.0
2022-09-07 13:50:00,239.65,239.8,239.47,239.62,28443.0,224.8893,225.0301,224.7204,224.8612,28443.0
2022-09-07 13:55:00,239.6,240.19,239.6,240.19,21871.0,224.8424,225.3961,224.8424,225.3961,21871.0
2022-09-07 14:00:00,240.22,240.93,240.2,240.93,5083.0,225.4242,226.0905,225.4055,226.0905,5083.0
2022-09-07 14:05:00,240.99,241.17,240.85,240.85,4660.0,226.1468,226.3157,226.0154,226.0154,4660.0
2022-09-07 14:10:00,240.87,241.21,240.75,241.1,3544.0,226.0342,226.3533,225.9216,226.25,3544.0
2022-09-07 14:15:00,241.09,241.1,240.58,240.58,4202.0,226.2406,226.25,225.7621,225.7621,4202.0
2022-09-07 14:20:00,240.54,240.64,240.47,240.52,7457.0,225.7245,225.8184,225.6588,225.7058,7457.0
2022-09-07 14:25:00,240.54,241.24,240.54,241.24,5606.0,225.7245,226.3814,225.7245,226.3814,5606.0
2022-09-07 14:30:00,241.27,241.57,241.23,241.55,6856.0,226.4096,226.6911,226.372,226.6723,6856.0
2022-09-07 14:35:00,241.48,241.48,241.26,241.46,7305.0,226.6066,226.6066,226.4002,226.5879,7305.0
2022-09-07 14:40:00,241.44,241.57,241.19,241.34,4776.0,226.5691,226.6911,226.3345,226.4752,4776.0
2022-09-07 14:45:00,241.34,241.56,241.3,241.5,4342.0,226.4752,226.6817,226.4377,226.6254,4342.0
2022-09-07 14:50:00,241.57,241.69,241.35,241.53,3828.0,226.6911,226.8037,226.4846,226.6535,3828.0
2022-09-07 14:55:00,241.5,241.63,241.39,241.63,9551.0,226.6254,226.7474,226.5222,226.7474,9551.0
2022-09-07 15:00:00,241.61,241.61,241.33,241.51,3056.0,226.7286,226.7286,226.4659,226.6348,3056.0
2022-09-07 15:05:00,241.45,241.85,241.43,241.85,5358.0,226.5785,226.9538,226.5597,226.9538,5358.0
2022-09-07 15:10:00,241.86,241.86,241.62,241.8,6872.0,226.9632,226.9632,226.738,226.9069,6872.0
2022-09-07 15:15:00,241.82,242.0,241.69,241.77,5922.0,226.9257,227.0946,226.8037,226.8788,5922.0
2022-09-07 15:20:00,241.75,241.87,241.63,241.84,8090.0,226.86,226.9726,226.7474,226.9444,8090.0
2022-09-07 15:25:00,241.84,242.29,241.81,242.23,6208.0,226.9444,227.3667,226.9163,227.3104,6208.0
2022-09-07 15:30:00,242.14,242.14,241.63,241.83,5139.0,227.226,227.226,226.7474,226.9351,5139.0
2022-09-07 15:35:00,241.84,241.85,241.52,241.58,5407.0,226.9444,226.9538,226.6442,226.7005,5407.0
2022-09-07 15:40:00,241.53,241.85,241.41,241.85,6438.0,226.6535,226.9538,226.5409,226.9538,6438.0
2022-09-07 15:45:00,241.77,242.3,241.7,242.16,28025.0,226.8788,227.3761,226.8131,227.2447,28025.0
2022-09-07 15:50:00,242.24,242.27,241.84,242.01,35978.0,227.3198,227.348,226.9444,227.104,35978.0
2022-09-07 15:55:00,242.02,242.02,241.58,241.7,56255.0,227.1134,227.1134,226.7005,226.8131,56255.0
2022-09-08 09:30:00,236.69,237.78,235.78,237.78,90893.0,223.0664,224.0937,222.2088,224.0937,90893.0
2022-09-08 09:35:00,237.54,238.97,237.46,238.97,6816.0,223.8675,225.2152,223.7921,225.2152,6816.0
2022-09-08 09:40:00,238.65,239.54,238.47,239.3,12863.0,224.9136,225.7524,224.744,225.5262,12863.0
2022-09-08 09:45:00,239.3,239.31,238.67,238.92,7705.0,225.5262,225.5356,224.9324,225.1681,7705.0
2022-09-08 09:50:00,238.7,238.8,238.27,238.27,6345.0,224.9607,225.055,224.5555,224.5555,6345.0
2022-09-08 09:55:00,238.51,239.05,238.5,238.94,8268.0,224.7817,225.2906,224.7722,225.1869,8268.0
2022-09-08 10:00:00,239.01,239.01,238.13,238.2,5667.0,225.2529,225.2529,224.4235,224.4895,5667.0
2022-09-08 10:05:00,238.39,239.08,238.35,238.41,14100.0,224.6686,225.3189,224.6309,224.6874,14100.0
2022-09-08 10:10:00,238.54,239.31,238.53,238.95,19660.0,224.8099,225.5356,224.8005,225.1963,19660.0
2022-09-08 10:15:00,238.89,239.58,238.65,239.58,4422.0,225.1398,225.7901,224.9136,225.7901,4422.0
2022-09-08 10:20:00,239.79,240.12,239.6,239.75,6248.0,225.988,226.299,225.8089,225.9503,6248.0
2022-09-08 10:25:00,239.75,240.16,239.61,240.15,3800.0,225.9503,226.3367,225.8183,226.3273,3800.0
2022-09-08 10:30:00,240.05,240.55,239.88,240.4,4567.0,226.233,226.7042,226.0728,226.5629,4567.0
2022-09-08 10:35:00,240.33,240.79,240.31,240.62,8518.0,226.4969,226.9304,226.4781,226.7702,8518.0
2022-09-08 10:40:00,240.62,240.83,240.54,240.82,4778.0,226.7702,226.9681,226.6948,226.9587,4778.0
2022-09-08 10:45:00,240.77,240.91,240.49,240.68,4486.0,226.9116,227.0435,226.6477,226.8268,4486.0
2022-09-08 10:50:00,240.57,240.82,240.55,240.81,3539.0,226.7231,226.9587,226.7042,226.9493,3539.0
2022-09-08 10:55:00,240.78,241.3,240.69,241.16,7313.0,226.921,227.4111,226.8362,227.2791,7313.0
2022-09-08 11:00:00,241.16,241.4,241.11,241.32,8985.0,227.2791,227.5053,227.232,227.4299,8985.0
2022-09-08 11:05:00,241.41,241.43,241.18,241.43,6611.0,227.5147,227.5336,227.298,227.5336,6611.0
2022-09-08 11:10:00,241.52,241.68,241.18,241.68,4188.0,227.6184,227.7692,227.298,227.7692,4188.0
2022-09-08 11:15:00,241.7,241.77,241.47,241.49,6857.0,227.788,227.854,227.5713,227.5901,6857.0
2022-09-08 11:20:00,241.59,241.72,241.22,241.37,8980.0,227.6844,227.8069,227.3357,227.477,8980.0
2022-09-08 11:25:00,241.42,241.42,240.82,241.14,8466.0,227.5242,227.5242,226.9587,227.2603,8466.0
2022-09-08 11:30:00,241.14,241.14,240.84,241.07,5538.0,227.2603,227.2603,226.9775,227.1943,5538.0
2022-09-08 11:35:00,241.02,241.17,240.4,240.4,10287.0,227.1472,227.2886,226.5629,226.5629,10287.0
2022-09-08 11:40:00,240.41,240.47,240.1,240.27,7984.0,226.5723,226.6288,226.2801,226.4404,7984.0
2022-09-08 11:45:00,240.39,240.75,240.39,240.65,4626.0,226.5534,226.8927,226.5534,226.7985,4626.0
2022-09-08 11:50:00,240.58,241.04,240.56,241.01,2953.0,226.7325,227.166,226.7137,227.1378,2953.0
2022-09-08 11:55:00,241.01,241.03,240.73,240.79,4416.0,227.1378,227.1566,226.8739,226.9304,4416.0
2022-09-08 12:00:00,240.81,240.86,239.53,239.53,3400.0,226.9493,226.9964,225.7429,225.7429,3400.0
2022-09-08 12:05:00,239.28,239.29,238.34,238.34,6581.0,225.5073,225.5168,224.6214,224.6214,6581.0
2022-09-08 12:10:00,238.38,238.56,237.8,238.42,9924.0,224.6591,224.8288,224.1125,224.6968,9924.0
2022-09-08 12:15:00,238.31,238.65,238.11,238.58,4998.0,224.5932,224.9136,224.4047,224.8476,4998.0
2022-09-08 12:20:00,238.53,238.53,237.92,238.18,3187.0,224.8005,224.8005,224.2256,224.4707,3187.0
2022-09-08 12:25:00,238.33,238.73,238.33,238.62,3027.0,224.612,224.989,224.612,224.8853,3027.0
2022-09-08 12:30:00,238.7,239.03,238.69,238.91,1545.0,224.9607,225.2717,224.9513,225.1586,1545.0
2022-09-08 12:35:00,238.89,239.26,238.89,239.26,3112.0,225.1398,225.4885,225.1398,225.4885,3112.0
2022-09-08 12:40:00,239.11,239.52,238.94,239.52,15213.0,225.3471,225.7335,225.1869,225.7335,15213.0
2022-09-08 12:45:00,239.44,239.51,239.31,239.51,1427.0,225.6581,225.7241,225.5356,225.7241,1427.0
2022-09-08 12:50:00,239.59,239.88,239.58,239.63,2698.0,225.7995,226.0728,225.7901,225.8372,2698.0
2022-09-08 12:55:00,239.54,239.82,239.54,239.72,2511.0,225.7524,226.0163,225.7524,225.922,2511.0
2022-09-08 13:00:00,239.67,239.81,239.19,239.31,4047.0,225.8749,226.0068,225.4225,225.5356,4047.0
2022-09-08 13:05:00,239.47,239.47,239.22,239.22,800.0,225.6864,225.6864,225.4508,225.4508,800.0
2022-09-08 13:10:00,239.51,240.44,239.51,240.33,2200.0,225.7241,226.6006,225.7241,226.4969,2200.0
2022-09-08 13:15:00,240.44,240.59,240.39,240.46,4286.0,226.6006,226.7419,226.5534,226.6194,4286.0
2022-09-08 13:20:00,240.54,240.72,240.52,240.68,3697.0,226.6948,226.8645,226.676,226.8268,3697.0
2022-09-08 13:25:00,240.79,241.0,240.55,240.87,4826.0,226.9304,227.1283,226.7042,227.0058,4826.0
2022-09-08 13:30:00,240.92,240.97,240.75,240.97,2809.0,227.0529,227.1001,226.8927,227.1001,2809.0
2022-09-08 13:35:00,240.96,241.06,240.84,240.88,10292.0,227.0906,227.1849,226.9775,227.0152,10292.0
2022-09-08 13:40:00,241.0,241.06,240.92,241.01,8699.0,227.1283,227.1849,227.0529,227.1378,8699.0
2022-09-08 13:45:00,241.06,241.13,240.89,241.0,13401.0,227.1849,227.2509,227.0247,227.1283,13401.0
2022-09-08 13:50:00,241.02,241.1,240.89,241.01,8940.0,227.1472,227.2226,227.0247,227.1378,8940.0
2022-09-08 13:55:00,241.01,241.05,240.48,240.82,8676.0,227.1378,227.1755,226.6383,226.9587,8676.0
2022-09-08 14:00:00,240.7,240.88,240.65,240.82,7655.0,226.8456,227.0152,226.7985,226.9587,7655.0
2022-09-08 14:05:00,240.8,241.0,240.72,240.78,8150.0,226.9398,227.1283,226.8645,226.921,8150.0
2022-09-08 14:10:00,240.95,241.0,240.76,240.78,5234.0,227.0812,227.1283,226.9022,226.921,5234.0
2022-09-08 14:15:00,240.78,241.0,240.55,240.93,6470.0,226.921,227.1283,226.7042,227.0624,6470.0
2022-09-08 14:20:00,240.91,241.01,240.73,240.94,5768.0,227.0435,227.1378,226.8739,227.0718,5768.0
2022-09-08 14:25:00,240.95,241.05,240.85,240.92,16507.0,227.0812,227.1755,226.987,227.0529,16507.0
2022-09-08 14:30:00,240.98,241.12,240.97,241.04,10136.0,227.1095,227.2414,227.1001,227.166,10136.0
2022-09-08 14:35:00,241.1,241.63,240.99,241.53,10362.0,227.2226,227.7221,227.1189,227.6278,10362.0
2022-09-08 14:40:00,241.48,241.57,240.72,241.03,7551.0,227.5807,227.6655,226.8645,227.1566,7551.0
2022-09-08 14:45:00,241.12,241.12,240.68,240.77,4853.0,227.2414,227.2414,226.8268,226.9116,4853.0
2022-09-08 14:50:00,240.83,241.03,240.6,241.03,3317.0,226.9681,227.1566,226.7514,227.1566,3317.0
2022-09-08 14:55:00,241.02,241.02,240.66,240.69,5336.0,227.1472,227.1472,226.8079,226.8362,5336.0
2022-09-08 15:00:00,240.7,240.82,240.41,240.61,3556.0,226.8456,226.9587,226.5723,226.7608,3556.0
2022-09-08 15:05:00,240.6,240.82,240.6,240.76,3427.0,226.7514,226.9587,226.7514,226.9022,3427.0
2022-09-08 15:10:00,240.68,241.14,240.63,241.14,4910.0,226.8268,227.2603,226.7796,227.2603,4910.0
2022-09-08 15:15:00,241.16,241.26,241.1,241.24,3938.0,227.2791,227.3734,227.2226,227.3545,3938.0
2022-09-08 15:20:00,241.29,241.55,241.22,241.35,8263.0,227.4016,227.6467,227.3357,227.4582,8263.0
2022-09-08 15:25:00,241.33,241.4,241.02,241.04,11064.0,227.4393,227.5053,227.1472,227.166,11064.0
2022-09-08 15:30:00,240.96,241.21,240.8,240.87,8739.0,227.0906,227.3263,226.9398,227.0058,8739.0
2022-09-08 15:35:00,240.82,241.07,240.8,240.98,7473.0,226.9587,227.1943,226.9398,227.1095,7473.0
2022-09-08 15:40:00,240.99,240.99,240.36,240.4,13925.0,227.1189,227.1189,226.5252,226.5629,13925.0
2022-09-08 15:45:00,240.45,241.04,240.39,240.77,11073.0,226.61,227.166,226.5534,226.9116,11073.0
2022-09-08 15:50:00,240.73,241.86,240.73,241.85,21352.0,226.8739,227.9388,226.8739,227.9294,21352.0
2022-09-08 15:55:00,241.78,242.07,241.61,241.96,79777.0,227.8634,228.1367,227.7032,228.0331,79777.0
2022-09-09 09:30:00,243.17,243.24,241.65,242.09,26492.0,229.1734,229.2394,227.7409,228.1556,26492.0
2022-09-09 09:35:00,241.81,242.17,241.43,242.17,7605.0,227.8917,228.231,227.5336,228.231,7605.0
2022-09-09 09:40:00,242.17,242.25,242.01,242.01,1895.0,228.231,228.3064,228.0802,228.0802,1895.0
2022-09-09 09:45:00,241.99,242.21,241.53,241.68,2104.0,228.0614,228.2687,227.6278,227.7692,2104.0
2022-09-09 09:50:00,241.68,241.68,241.37,241.65,4614.0,227.7692,227.7692,227.477,227.7409,4614.0
2022-09-09 09:55:00,241.34,242.12,241.11,242.09,3930.0,227.4488,228.1839,227.232,228.1556,3930.0
2022-09-09 10:00:00,242.25,242.33,242.06,242.33,2584.0,228.3064,228.3818,228.1273,228.3818,2584.0
2022-09-09 10:05:00,242.36,242.61,242.26,242.29,5105.0,228.4101,228.6457,228.3158,228.3441,5105.0
2022-09-09 10:10:00,242.26,242.32,241.98,242.08,4908.0,228.3158,228.3724,228.0519,228.1462,4908.0
2022-09-09 10:15:00,242.06,242.42,241.94,242.1,4030.0,228.1273,228.4666,228.0142,228.165,4030.0
2022-09-09 10:20:00,242.13,242.23,241.67,241.69,4992.0,228.1933,228.2875,227.7598,227.7786,4992.0
2022-09-09 10:25:00,241.7,242.29,241.65,242.29,4241.0,227.788,228.3441,227.7409,228.3441,4241.0
2022-09-09 10:30:00,242.36,242.78,242.27,242.74,9022.0,228.4101,228.8059,228.3252,228.7682,9022.0
2022-09-09 10:35:00,242.71,242.77,242.52,242.75,7117.0,228.7399,228.7965,228.5608,228.7776,7117.0
2022-09-09 10:40:00,242.77,243.08,242.76,242.78,6946.0,228.7965,229.0886,228.787,228.8059,6946.0
2022-09-09 10:45:00,242.86,242.96,242.45,242.96,5976.0,228.8813,228.9755,228.4949,228.9755,5976.0
2022-09-09 10:50:00,242.99,243.07,242.77,243.0,11186.0,229.0038,229.0792,228.7965,229.0132,11186.0
2022-09-09 10:55:00,243.0,243.08,242.89,243.0,7533.0,229.0132,229.0886,228.9096,229.0132,7533.0
2022-09-09 11:00:00,243.06,243.24,242.81,242.92,7947.0,229.0698,229.2394,228.8342,228.9378,7947.0
2022-09-09 11:05:00,242.99,243.2,242.9,243.09,4728.0,229.0038,229.2017,228.919,229.098,4728.0
2022-09-09 11:10:00,243.08,243.23,242.72,242.79,3896.0,229.0886,229.23,228.7493,228.8153,3896.0
2022-09-09 11:15:00,242.85,243.05,242.52,242.62,4230.0,228.8719,229.0603,228.5608,228.6551,4230.0
2022-09-09 11:20:00,242.63,242.63,242.39,242.59,3400.0,228.6645,228.6645,228.4383,228.6268,3400.0
2022-09-09 11:25:00,242.52,242.89,242.52,242.86,3618.0,228.5608,228.9096,228.5608,228.8813,3618.0
2022-09-09 11:30:00,242.8,242.95,242.61,242.68,4450.0,228.8247,228.9661,228.6457,228.7116,4450.0
2022-09-09 11:35:00,242.84,243.0,242.83,242.99,725.0,228.8624,229.0132,228.853,229.0038,725.0
2022-09-09 11:40:00,243.12,243.16,242.84,242.99,3612.0,229.1263,229.164,228.8624,229.0038,3612.0
2022-09-09 11:45:00,242.98,243.04,242.86,242.86,2592.0,228.9944,229.0509,228.8813,228.8813,2592.0
2022-09-09 11:50:00,242.87,242.87,242.48,242.48,3694.0,228.8907,228.8907,228.5232,228.5232,3694.0
2022-09-09 11:55:00,242.63,242.89,242.58,242.76,5962.0,228.6645,228.9096,228.6174,228.787,5962.0
2022-09-09 12:00:00,242.81,243.0,242.66,242.77,13059.0,228.8342,229.0132,228.6928,228.7965,13059.0
2022-09-09 12:05:00,242.92,242.92,242.72,242.72,3464.0,228.9378,228.9378,228.7493,228.7493,3464.0
2022-09-09 12:10:00,242.83,242.91,242.71,242.81,2207.0,228.853,228.9284,228.7399,228.8342,2207.0
2022-09-09 12:15:00,242.73,242.78,242.52,242.77,4950.0,228.7588,228.8059,228.5608,228.7965,4950.0
2022-09-09 12:20:00,242.78,242.78,242.2,242.29,5343.0,228.8059,228.8059,228.2593,228.3441,5343.0
2022-09-09 12:25:00,242.35,242.37,242.24,242.3,2377.0,228.4006,228.4195,228.297,228.3535,2377.0
2022-09-09 12:30:00,242.37,242.54,242.21,242.39,5016.0,228.4195,228.5797,228.2687,228.4383,5016.0
2022-09-09 12:35:00,242.4,242.52,242.31,242.31,8708.0,228.4478,228.5608,228.3629,228.3629,8708.0
2022-09-09 12:40:00,242.31,242.45,242.28,242.28,4323.0,228.3629,228.4949,228.3347,228.3347,4323.0
2022-09-09 12:45:00,242.4,242.77,242.23,242.73,2920.0,228.4478,228.7965,228.2875,228.7588,2920.0
2022-09-09 12:50:00,242.78,243.0,242.76,242.96,2400.0,228.8059,229.0132,228.787,228.9755,2400.0
2022-09-09 12:55:00,242.99,243.32,242.99,243.32,3730.0,229.0038,229.3148,229.0038,229.3148,3730.0
2022-09-09 13:00:00,243.37,243.58,243.24,243.58,9581.0,229.3619,229.5598,229.2394,229.5598,9581.0
2022-09-09 13:05:00,243.57,243.88,243.57,243.83,6542.0,229.5504,229.8426,229.5504,229.7954,6542.0
2022-09-09 13:10:00,243.92,244.05,243.85,244.05,3949.0,229.8803,230.0028,229.8143,230.0028,3949.0
2022-09-09 13:15:00,243.96,244.15,243.93,244.15,1928.0,229.918,230.097,229.8897,230.097,1928.0
2022-09-09 13:20:00,244.0,244.06,243.83,243.9,2600.0,229.9557,230.0122,229.7954,229.8614,2600.0
2022-09-09 13:25:00,243.96,244.07,243.89,243.97,1628.0,229.918,230.0216,229.852,229.9274,1628.0
2022-09-09 13:30:00,243.87,244.2,243.86,244.2,1822.0,229.8331,230.1441,229.8237,230.1441,1822.0
2022-09-09 13:35:00,244.2,244.49,244.16,244.37,3927.0,230.1441,230.4175,230.1065,230.3044,3927.0
2022-09-09 13:40:00,244.36,244.63,244.3,244.38,12811.0,230.2949,230.5494,230.2384,230.3138,12811.0
2022-09-09 13:45:00,244.44,244.51,244.25,244.43,6001.0,230.3703,230.4363,230.1913,230.3609,6001.0
2022-09-09 13:50:00,244.5,244.52,244.34,244.47,9460.0,230.4269,230.4457,230.2761,230.3986,9460.0
2022-09-09 13:55:00,244.5,244.52,244.35,244.47,4726.0,230.4269,230.4457,230.2855,230.3986,4726.0
2022-09-09 14:00:00,244.48,244.48,244.2,244.31,3299.0,230.408,230.408,230.1441,230.2478,3299.0
2022-09-09 14:05:00,244.3,244.46,244.24,244.32,2879.0,230.2384,230.3892,230.1818,230.2572,2879.0
2022-09-09 14:10:00,244.38,244.53,244.22,244.53,4726.0,230.3138,230.4552,230.163,230.4552,4726.0
2022-09-09 14:15:00,244.53,244.63,244.44,244.45,5325.0,230.4552,230.5494,230.3703,230.3798,5325.0
2022-09-09 14:20:00,244.49,244.55,244.43,244.52,2100.0,230.4175,230.474,230.3609,230.4457,2100.0
2022-09-09 14:25:00,244.43,244.49,244.29,244.49,1237.0,230.3609,230.4175,230.229,230.4175,1237.0
2022-09-09 14:30:00,244.46,244.46,244.23,244.31,3740.0,230.3892,230.3892,230.1724,230.2478,3740.0
2022-09-09 14:35:00,244.25,244.52,244.16,244.45,3317.0,230.1913,230.4457,230.1065,230.3798,3317.0
2022-09-09 14:40:00,244.39,244.58,244.34,244.4,2622.0,230.3232,230.5023,230.2761,230.3326,2622.0
2022-09-09 14:45:00,244.22,244.37,244.22,244.33,4017.0,230.163,230.3044,230.163,230.2667,4017.0
2022-09-09 14:50:00,244.34,244.37,244.14,244.22,1600.0,230.2761,230.3044,230.0876,230.163,1600.0
2022-09-09 14:55:00,244.31,244.54,244.27,244.5,2503.0,230.2478,230.4646,230.2101,230.4269,2503.0
2022-09-09 15:00:00,244.5,244.72,244.4,244.72,3683.0,230.4269,230.6342,230.3326,230.6342,3683.0
2022-09-09 15:05:00,244.69,244.79,244.63,244.71,3430.0,230.6059,230.7002,230.5494,230.6248,3430.0
2022-09-09 15:10:00,244.77,245.08,244.71,245.0,5085.0,230.6813,230.9735,230.6248,230.8981,5085.0
2022-09-09 15:15:00,245.04,245.08,244.89,245.02,4878.0,230.9358,230.9735,230.7944,230.917,4878.0
2022-09-09 15:20:00,245.03,245.03,244.62,244.63,5784.0,230.9264,230.9264,230.54,230.5494,5784.0
2022-09-09 15:25:00,244.64,244.78,244.6,244.72,3663.0,230.5588,230.6908,230.5211,230.6342,3663.0
2022-09-09 15:30:00,244.7,244.78,244.36,244.5,7874.0,230.6154,230.6908,230.2949,230.4269,7874.0
2022-09-09 15:35:00,244.56,244.67,244.28,244.38,5808.0,230.4834,230.5871,230.2195,230.3138,5808.0
2022-09-09 15:40:00,244.31,244.88,244.3,244.83,8820.0,230.2478,230.785,230.2384,230.7379,8820.0
2022-09-09 15:45:00,244.78,244.78,244.47,244.71,11950.0,230.6908,230.6908,230.3986,230.6248,11950.0
2022-09-09 15:50:00,244.77,244.84,244.17,244.68,27186.0,230.6813,230.7473,230.1159,230.5965,27186.0
2022-09-09 15:55:00,244.65,244.72,244.29,244.3,71209.0,230.5682,230.6342,230.229,230.2384,71209.0
2022-09-12 09:30:00,245.26,245.26,243.77,244.87,35181.0,231.1431,231.1431,229.7389,230.7756,35181.0
2022-09-12 09:35:00,244.87,245.0,243.99,244.88,7397.0,230.7756,230.8981,229.9462,230.785,7397.0
2022-09-12 09:40:00,244.99,245.41,244.86,245.19,4913.0,230.8887,231.2845,230.7662,231.0772,4913.0
2022-09-12 09:45:00,245.14,245.22,244.69,244.7,6207.0,231.03,231.1054,230.6059,230.6154,6207.0
2022-09-12 09:50:00,244.8,244.83,244.29,244.64,15138.0,230.7096,230.7379,230.229,230.5588,15138.0
2022-09-12 09:55:00,244.63,244.69,244.53,244.69,4640.0,230.5494,230.6059,230.4552,230.6059,4640.0
2022-09-12 10:00:00,244.77,244.79,244.57,244.68,9389.0,230.6813,230.7002,230.4929,230.5965,9389.0
2022-09-12 10:05:00,244.71,244.97,244.71,244.91,3928.0,230.6248,230.8698,230.6248,230.8133,3928.0
2022-09-12 10:10:00,244.98,245.13,244.68,245.13,7992.0,230.8793,231.0206,230.5965,231.0206,7992.0
2022-09-12 10:15:00,245.06,245.13,244.82,245.13,6317.0,230.9546,231.0206,230.7285,231.0206,6317.0
2022-09-12 10:20:00,245.11,245.56,245.11,245.46,6244.0,231.0018,231.4259,231.0018,231.3316,6244.0
2022-09-12 10:25:00,245.53,245.75,245.49,245.66,2919.0,231.3976,231.6049,231.3599,231.5201,2919.0
2022-09-12 10:30:00,245.6,245.6,245.04,245.14,17207.0,231.4636,231.4636,230.9358,231.03,17207.0
2022-09-12 10:35:00,244.97,245.21,244.79,245.21,13040.0,230.8698,231.096,230.7002,231.096,13040.0
2022-09-12 10:40:00,245.2,245.52,245.1,245.1,8730.0,231.0866,231.3882,230.9923,230.9923,8730.0
2022-09-12 10:45:00,245.11,245.28,245.05,245.28,6796.0,231.0018,231.162,230.9452,231.162,6796.0
2022-09-12 10:50:00,245.28,245.3,245.1,245.28,2886.0,231.162,231.1808,230.9923,231.162,2886.0
2022-09-12 10:55:00,245.31,245.32,245.0,245.17,8056.0,231.1903,231.1997,230.8981,231.0583,8056.0
2022-09-12 11:00:00,245.11,245.25,244.92,244.92,8228.0,231.0018,231.1337,230.8227,230.8227,8228.0
2022-09-12 11:05:00,244.99,244.99,244.81,244.89,5747.0,230.8887,230.8887,230.719,230.7944,5747.0
2022-09-12 11:10:00,244.95,245.03,244.63,244.87,3812.0,230.851,230.9264,230.5494,230.7756,3812.0
2022-09-12 11:15:00,244.88,244.89,244.73,244.89,2500.0,230.785,230.7944,230.6436,230.7944,2500.0
2022-09-12 11:20:00,244.9,245.17,244.87,245.1,3181.0,230.8039,231.0583,230.7756,230.9923,3181.0
2022-09-12 11:25:00,245.11,245.12,245.04,245.08,2811.0,231.0018,231.0112,230.9358,230.9735,2811.0
2022-09-12 11:30:00,245.15,245.15,244.78,244.81,6245.0,231.0395,231.0395,230.6908,230.719,6245.0
2022-09-12 11:35:00,244.81,244.96,244.72,244.76,3787.0,230.719,230.8604,230.6342,230.6719,3787.0
2022-09-12 11:40:00,244.78,244.8,244.6,244.79,4786.0,230.6908,230.7096,230.5211,230.7002,4786.0
2022-09-12 11:45:00,244.81,244.88,244.58,244.82,2797.0,230.719,230.785,230.5023,230.7285,2797.0
2022-09-12 11:50:00,244.86,244.87,244.48,244.48,2420.0,230.7662,230.7756,230.408,230.408,2420.0
2022-09-12 11:55:00,244.4,244.4,243.86,243.87,3066.0,230.3326,230.3326,229.8237,229.8331,3066.0
2022-09-12 12:00:00,243.88,243.93,243.8,243.83,3081.0,229.8426,229.8897,229.7672,229.7954,3081.0
2022-09-12 12:05:00,243.85,244.03,243.52,243.62,3254.0,229.8143,229.9839,229.5033,229.5975,3254.0
2022-09-12 12:10:00,243.47,243.8,243.4,243.77,5909.0,229.4562,229.7672,229.3902,229.7389,5909.0
2022-09-12 12:15:00,243.77,243.77,243.4,243.61,3315.0,229.7389,229.7389,229.3902,229.5881,3315.0
2022-09-12 12:20:00,243.76,244.02,243.75,244.02,2416.0,229.7295,229.9745,229.7201,229.9745,2416.0
2022-09-12 12:25:00,243.94,243.94,243.79,243.85,1500.0,229.8991,229.8991,229.7577,229.8143,1500.0
2022-09-12 12:30:00,243.82,244.0,243.74,243.93,2060.0,229.786,229.9557,229.7106,229.8897,2060.0
2022-09-12 12:35:00,243.93,243.93,243.7,243.82,3205.0,229.8897,229.8897,229.6729,229.786,3205.0
2022-09-12 12:40:00,243.81,243.86,243.74,243.83,1880.0,229.7766,229.8237,229.7106,229.7954,1880.0
2022-09-12 12:45:00,243.81,244.05,243.61,243.91,5487.0,229.7766,230.0028,229.5881,229.8708,5487.0
2022-09-12 12:50:00,243.92,244.22,243.92,244.1,2514.0,229.8803,230.163,229.8803,230.0499,2514.0
2022-09-12 12:55:00,244.18,244.18,243.97,243.97,1350.0,230.1253,230.1253,229.9274,229.9274,1350.0
2022-09-12 13:00:00,244.1,244.1,243.7,244.01,4768.0,230.0499,230.0499,229.6729,229.9651,4768.0
2022-09-12 13:05:00,243.91,244.2,243.88,244.13,3005.0,229.8708,230.1441,229.8426,230.0782,3005.0
2022-09-12 13:10:00,244.12,244.38,244.12,244.32,1847.0,230.0688,230.3138,230.0688,230.2572,1847.0
2022-09-12 13:15:00,244.35,244.35,244.12,244.18,2733.0,230.2855,230.2855,230.0688,230.1253,2733.0
2022-09-12 13:20:00,244.09,244.15,244.06,244.06,1300.0,230.0405,230.097,230.0122,230.0122,1300.0
2022-09-12 13:25:00,244.09,244.39,244.03,244.39,3363.0,230.0405,230.3232,229.9839,230.3232,3363.0
2022-09-12 13:30:00,244.44,244.44,244.18,244.2,7535.0,230.3703,230.3703,230.1253,230.1441,7535.0
2022-09-12 13:35:00,244.22,244.22,243.94,243.98,5044.0,230.163,230.163,229.8991,229.9368,5044.0
2022-09-12 13:40:00,243.88,244.04,243.88,243.94,3677.0,229.8426,229.9934,229.8426,229.8991,3677.0
2022-09-12 13:45:00,243.87,244.1,243.87,244.1,3958.0,229.8331,230.0499,229.8331,230.0499,3958.0
2022-09-12 13:50:00,244.17,244.31,244.1,244.23,2777.0,230.1159,230.2478,230.0499,230.1724,2777.0
2022-09-12 13:55:00,244.25,244.26,244.08,244.1,3871.0,230.1913,230.2007,230.0311,230.0499,3871.0
2022-09-12 14:00:00,244.14,244.33,243.98,244.05,9481.0,230.0876,230.2667,229.9368,230.0028,9481.0
2022-09-12 14:05:00,244.02,244.08,243.96,244.04,2771.0,229.9745,230.0311,229.918,229.9934,2771.0
2022-09-12 14:10:00,244.0,244.2,243.98,244.12,3754.0,229.9557,230.1441,229.9368,230.0688,3754.0
2022-09-12 14:15:00,244.15,244.25,243.56,243.68,11515.0,230.097,230.1913,229.541,229.6541,11515.0
2022-09-12 14:20:00,243.71,243.97,243.32,243.5,5811.0,229.6824,229.9274,229.3148,229.4844,5811.0
2022-09-12 14:25:00,243.5,243.51,243.33,243.38,7082.0,229.4844,229.4939,229.3242,229.3713,7082.0
2022-09-12 14:30:00,243.36,243.62,243.33,243.34,5765.0,229.3525,229.5975,229.3242,229.3337,5765.0
2022-09-12 14:35:00,243.46,243.61,243.42,243.53,2726.0,229.4467,229.5881,229.409,229.5127,2726.0
2022-09-12 14:40:00,243.49,243.59,243.44,243.53,3812.0,229.475,229.5693,229.4279,229.5127,3812.0
2022-09-12 14:45:00,243.45,243.68,243.45,243.64,3528.0,229.4373,229.6541,229.4373,229.6164,3528.0
2022-09-12 14:50:00,243.69,243.75,243.6,243.65,5075.0,229.6635,229.7201,229.5787,229.6258,5075.0
2022-09-12 14:55:00,243.78,243.9,243.75,243.85,6416.0,229.7483,229.8614,229.7201,229.8143,6416.0
2022-09-12 15:00:00,243.87,244.01,243.8,243.89,4454.0,229.8331,229.9651,229.7672,229.852,4454.0
2022-09-12 15:05:00,243.85,244.22,243.83,244.2,4490.0,229.8143,230.163,229.7954,230.1441,4490.0
2022-09-12 15:10:00,244.2,244.2,244.05,244.08,3715.0,230.1441,230.1441,230.0028,230.0311,3715.0
2022-09-12 15:15:00,244.1,244.12,243.96,244.04,3708.0,230.0499,230.0688,229.918,229.9934,3708.0
2022-09-12 15:20:00,244.04,244.15,243.77,243.77,5275.0,229.9934,230.097,229.7389,229.7389,5275.0
2022-09-12 15:25:00,243.71,243.81,243.62,243.64,9795.0,229.6824,229.7766,229.5975,229.6164,9795.0
2022-09-12 15:30:00,243.65,243.72,243.36,243.45,13181.0,229.6258,229.6918,229.3525,229.4373,13181.0
2022-09-12 15:35:00,243.49,243.55,243.31,243.47,12417.0,229.475,229.5316,229.3054,229.4562,12417.0
2022-09-12 15:40:00,243.47,243.7,243.31,243.65,12328.0,229.4562,229.6729,229.3054,229.6258,12328.0
2022-09-12 15:45:00,243.65,243.93,243.6,243.93,18818.0,229.6258,229.8897,229.5787,229.8897,18818.0
2022-09-12 15:50:00,243.96,244.01,243.71,243.74,31907.0,229.918,229.9651,229.6824,229.7106,31907.0
2022-09-12 15:55:00,243.68,243.99,243.61,243.97,113039.0,229.6541,229.9462,229.5881,229.9274,113039.0
2022-09-13 09:30:00,239.99,241.1,239.5,240.61,30495.0,226.1765,227.2226,225.7147,226.7608,30495.0
2022-09-13 09:35:00,240.64,240.67,239.77,239.94,5646.0,226.7891,226.8173,225.9691,226.1293,5646.0
2022-09-13 09:40:00,240.07,240.96,239.78,240.28,11593.0,226.2519,227.0906,225.9786,226.4498,11593.0
2022-09-13 09:45:00,240.37,240.86,240.09,240.42,21007.0,226.5346,226.9964,226.2707,226.5817,21007.0
2022-09-13 09:50:00,240.46,240.5,239.89,240.31,9141.0,226.6194,226.6571,226.0822,226.4781,9141.0
2022-09-13 09:55:00,240.15,240.33,239.6,239.6,8537.0,226.3273,226.4969,225.8089,225.8089,8537.0
2022-09-13 10:00:00,239.56,239.98,239.44,239.68,6781.0,225.7712,226.167,225.6581,225.8843,6781.0
2022-09-13 10:05:00,239.71,240.37,239.71,240.08,13461.0,225.9126,226.5346,225.9126,226.2613,13461.0
2022-09-13 10:10:00,240.17,240.22,239.88,240.08,6248.0,226.3461,226.3932,226.0728,226.2613,6248.0
2022-09-13 10:15:00,240.03,240.36,239.78,240.24,11330.0,226.2142,226.5252,225.9786,226.4121,11330.0
2022-09-13 10:20:00,240.21,240.42,240.14,240.36,12919.0,226.3838,226.5817,226.3178,226.5252,12919.0
2022-09-13 10:25:00,240.38,240.53,240.25,240.32,8986.0,226.544,226.6854,226.4215,226.4875,8986.0
2022-09-13 10:30:00,240.24,240.81,240.13,240.24,9653.0,226.4121,226.9493,226.3084,226.4121,9653.0
2022-09-13 10:35:00,240.38,240.43,240.13,240.29,5492.0,226.544,226.5911,226.3084,226.4592,5492.0
2022-09-13 10:40:00,240.22,240.22,239.74,239.8,5078.0,226.3932,226.3932,225.9409,225.9974,5078.0
2022-09-13 10:45:00,239.7,239.72,239.25,239.25,5157.0,225.9032,225.922,225.4791,225.4791,5157.0
2022-09-13 10:50:00,239.28,239.29,238.97,239.03,2581.0,225.5073,225.5168,225.2152,225.2717,2581.0
2022-09-13 10:55:00,238.88,238.99,238.76,238.94,4913.0,225.1304,225.234,225.0173,225.1869,4913.0
2022-09-13 11:00:00,238.84,239.12,238.8,238.88,7096.0,225.0927,225.3565,225.055,225.1304,7096.0
2022-09-13 11:05:00,238.92,239.21,238.82,239.21,7426.0,225.1681,225.4414,225.0738,225.4414,7426.0
2022-09-13 11:10:00,239.21,239.21,238.7,238.95,3821.0,225.4414,225.4414,224.9607,225.1963,3821.0
2022-09-13 11:15:00,238.86,239.04,238.73,238.73,4758.0,225.1115,225.2812,224.989,224.989,4758.0
2022-09-13 11:20:00,238.73,238.96,238.58,238.58,4973.0,224.989,225.2058,224.8476,224.8476,4973.0
2022-09-13 11:25:00,238.58,238.9,238.58,238.73,6507.0,224.8476,225.1492,224.8476,224.989,6507.0
2022-09-13 11:30:00,238.83,239.48,238.82,239.44,12740.0,225.0832,225.6958,225.0738,225.6581,12740.0
2022-09-13 11:35:00,239.45,239.48,239.23,239.43,3800.0,225.6676,225.6958,225.4602,225.6487,3800.0
2022-09-13 11:40:00,239.45,239.49,239.16,239.49,6202.0,225.6676,225.7053,225.3942,225.7053,6202.0
2022-09-13 11:45:00,239.5,239.71,239.26,239.6,5800.0,225.7147,225.9126,225.4885,225.8089,5800.0
2022-09-13 11:50:00,239.57,239.73,239.53,239.67,5470.0,225.7806,225.9314,225.7429,225.8749,5470.0
2022-09-13 11:55:00,239.63,239.65,239.04,239.12,3909.0,225.8372,225.856,225.2812,225.3565,3909.0
2022-09-13 12:00:00,239.03,239.24,238.94,239.07,7351.0,225.2717,225.4696,225.1869,225.3094,7351.0
2022-09-13 12:05:00,239.19,239.36,239.11,239.32,4837.0,225.4225,225.5827,225.3471,225.545,4837.0
2022-09-13 12:10:00,239.27,239.45,239.15,239.45,4129.0,225.4979,225.6676,225.3848,225.6676,4129.0
2022-09-13 12:15:00,239.41,239.55,239.31,239.36,5179.0,225.6299,225.7618,225.5356,225.5827,5179.0
2022-09-13 12:20:00,239.4,239.57,239.35,239.43,10282.0,225.6204,225.7806,225.5733,225.6487,10282.0
2022-09-13 12:25:00,239.41,239.47,239.12,239.15,18377.0,225.6299,225.6864,225.3565,225.3848,18377.0
2022-09-13 12:30:00,239.14,239.14,238.61,238.83,3167.0,225.3754,225.3754,224.8759,225.0832,3167.0
2022-09-13 12:35:00,238.93,239.18,238.88,239.18,4300.0,225.1775,225.4131,225.1304,225.4131,4300.0
2022-09-13 12:40:00,239.17,239.28,238.73,238.92,4065.0,225.4037,225.5073,224.989,225.1681,4065.0
2022-09-13 12:45:00,238.91,238.93,238.62,238.82,2900.0,225.1586,225.1775,224.8853,225.0738,2900.0
2022-09-13 12:50:00,238.92,239.04,238.72,238.76,2949.0,225.1681,225.2812,224.9796,225.0173,2949.0
2022-09-13 12:55:00,238.67,238.8,238.6,238.74,5107.0,224.9324,225.055,224.8665,224.9984,5107.0
2022-09-13 13:00:00,238.73,239.21,238.6,238.83,6177.0,224.989,225.4414,224.8665,225.0832,6177.0
2022-09-13 13:05:00,238.75,239.37,238.75,239.33,8582.0,225.0078,225.5922,225.0078,225.5545,8582.0
2022-09-13 13:10:00,239.19,239.3,239.06,239.29,9811.0,225.4225,225.5262,225.3,225.5168,9811.0
2022-09-13 13:15:00,239.33,239.41,238.84,238.87,4407.0,225.5545,225.6299,225.0927,225.1209,4407.0
2022-09-13 13:20:00,238.84,239.19,238.77,239.14,6411.0,225.0927,225.4225,225.0267,225.3754,6411.0
2022-09-13 13:25:00,239.15,239.24,239.12,239.24,3370.0,225.3848,225.4696,225.3565,225.4696,3370.0
2022-09-13 13:30:00,239.18,239.52,239.08,239.17,5046.0,225.4131,225.7335,225.3189,225.4037,5046.0
2022-09-13 13:35:00,239.18,239.18,238.82,239.0,3530.0,225.4131,225.4131,225.0738,225.2435,3530.0
2022-09-13 13:40:00,239.0,239.03,238.78,238.92,6434.0,225.2435,225.2717,225.0361,225.1681,6434.0
2022-09-13 13:45:00,238.92,239.06,238.66,238.86,4963.0,225.1681,225.3,224.923,225.1115,4963.0
2022-09-13 13:50:00,238.86,238.9,238.42,238.49,10729.0,225.1115,225.1492,224.6968,224.7628,10729.0
2022-09-13 13:55:00,238.48,238.66,238.42,238.46,3247.0,224.7534,224.923,224.6968,224.7345,3247.0
2022-09-13 14:00:00,238.46,238.46,237.8,237.93,3115.0,224.7345,224.7345,224.1125,224.235,3115.0
2022-09-13 14:05:00,237.89,238.0,237.66,237.66,3704.0,224.1973,224.301,223.9806,223.9806,3704.0
2022-09-13 14:10:00,237.71,238.08,237.7,238.08,2232.0,224.0277,224.3764,224.0183,224.3764,2232.0
2022-09-13 14:15:00,238.05,238.15,237.95,238.03,6880.0,224.3481,224.4424,224.2539,224.3293,6880.0
2022-09-13 14:20:00,238.1,238.19,237.83,237.83,13603.0,224.3953,224.4801,224.1408,224.1408,13603.0
2022-09-13 14:25:00,237.79,237.8,237.53,237.78,4349.0,224.1031,224.1125,223.8581,224.0937,4349.0
2022-09-13 14:30:00,237.78,237.93,237.61,237.89,18409.0,224.0937,224.235,223.9335,224.1973,18409.0
2022-09-13 14:35:00,237.91,237.99,237.78,237.86,3809.0,224.2162,224.2916,224.0937,224.1691,3809.0
2022-09-13 14:40:00,237.89,237.94,237.73,237.74,2901.0,224.1973,224.2445,224.0466,224.056,2901.0
2022-09-13 14:45:00,237.71,237.83,237.45,237.45,2900.0,224.0277,224.1408,223.7827,223.7827,2900.0
2022-09-13 14:50:00,237.51,237.6,236.96,236.99,4902.0,223.8392,223.924,223.3209,223.3491,4902.0
2022-09-13 14:55:00,237.03,237.31,236.84,237.0,5377.0,223.3868,223.6507,223.2078,223.3586,5377.0
2022-09-13 15:00:00,237.15,237.2,236.81,236.83,3704.0,223.4999,223.5471,223.1795,223.1984,3704.0
2022-09-13 15:05:00,236.85,236.89,236.48,236.48,9226.0,223.2172,223.2549,222.8685,222.8685,9226.0
2022-09-13 15:10:00,236.53,236.62,236.18,236.21,8216.0,222.9156,223.0004,222.5858,222.614,8216.0
2022-09-13 15:15:00,236.22,236.31,236.04,236.04,7992.0,222.6235,222.7083,222.4538,222.4538,7992.0
2022-09-13 15:20:00,236.07,236.22,235.95,236.17,18721.0,222.4821,222.6235,222.369,222.5763,18721.0
2022-09-13 15:25:00,236.14,236.19,235.72,235.72,9258.0,222.5481,222.5952,222.1522,222.1522,9258.0
2022-09-13 15:30:00,235.72,235.72,234.93,235.15,15774.0,222.1522,222.1522,221.4077,221.6151,15774.0
2022-09-13 15:35:00,235.1,235.22,234.53,234.99,32888.0,221.5679,221.681,221.0307,221.4643,32888.0
2022-09-13 15:40:00,235.0,235.01,234.71,234.9,18051.0,221.4737,221.4831,221.2004,221.3794,18051.0
2022-09-13 15:45:00,234.9,234.9,234.22,234.51,39217.0,221.3794,221.3794,220.7386,221.0119,39217.0
2022-09-13 15:50:00,234.48,234.76,234.26,234.68,75607.0,220.9836,221.2475,220.7763,221.1721,75607.0
2022-09-13 15:55:00,234.68,235.74,234.47,235.06,143013.0,221.1721,222.1711,220.9742,221.5302,143013.0
2022-09-14 09:30:00,236.36,236.36,234.62,234.81,22691.0,222.7554,222.7554,221.1156,221.2946,22691.0
2022-09-14 09:35:00,234.77,235.12,234.7,234.97,3758.0,221.2569,221.5868,221.191,221.4454,3758.0
2022-09-14 09:40:00,234.99,235.1,234.75,235.01,9020.0,221.4643,221.5679,221.2381,221.4831,9020.0
2022-09-14 09:45:00,234.94,235.38,234.59,234.59,15877.0,221.4171,221.8318,221.0873,221.0873,15877.0
2022-09-14 09:50:00,234.63,234.83,234.3,234.52,10381.0,221.125,221.3135,220.814,221.0213,10381.0
2022-09-14 09:55:00,234.52,235.1,234.49,235.1,12908.0,221.0213,221.5679,220.993,221.5679,12908.0
2022-09-14 10:00:00,235.2,235.43,234.82,234.91,8766.0,221.6622,221.8789,221.3041,221.3889,8766.0
2022-09-14 10:05:00,234.87,235.55,234.87,235.45,7145.0,221.3512,221.992,221.3512,221.8978,7145.0
2022-09-14 10:10:00,235.45,235.85,235.37,235.63,9476.0,221.8978,222.2748,221.8224,222.0674,9476.0
2022-09-14 10:15:00,235.67,235.79,235.1,235.23,9992.0,222.1051,222.2182,221.5679,221.6905,9992.0
2022-09-14 10:20:00,235.32,235.43,234.83,234.96,8300.0,221.7753,221.8789,221.3135,221.436,8300.0
2022-09-14 10:25:00,235.01,235.01,234.39,234.45,12430.0,221.4831,221.4831,220.8988,220.9553,12430.0
2022-09-14 10:30:00,234.37,234.97,234.17,234.89,6845.0,220.88,221.4454,220.6915,221.37,6845.0
2022-09-14 10:35:00,235.0,235.33,234.71,235.26,10084.0,221.4737,221.7847,221.2004,221.7187,10084.0
2022-09-14 10:40:00,235.25,235.55,235.24,235.46,8185.0,221.7093,221.992,221.6999,221.9072,8185.0
2022-09-14 10:45:00,235.44,235.59,235.22,235.33,14827.0,221.8884,222.0297,221.681,221.7847,14827.0
2022-09-14 10:50:00,235.38,235.96,235.38,235.94,5900.0,221.8318,222.3784,221.8318,222.3596,5900.0
2022-09-14 10:55:00,235.83,236.28,235.75,236.18,9460.0,222.2559,222.68,222.1805,222.5858,9460.0
2022-09-14 11:00:00,236.15,236.16,235.74,235.83,9471.0,222.5575,222.5669,222.1711,222.2559,9471.0
2022-09-14 11:05:00,235.94,236.71,235.86,236.44,6554.0,222.3596,223.0853,222.2842,222.8308,6554.0
2022-09-14 11:10:00,236.43,236.51,236.21,236.25,6563.0,222.8214,222.8968,222.614,222.6517,6563.0
2022-09-14 11:15:00,236.21,236.32,235.81,236.07,4603.0,222.614,222.7177,222.2371,222.4821,4603.0
2022-09-14 11:20:00,236.02,236.3,235.93,236.06,7344.0,222.435,222.6989,222.3502,222.4727,7344.0
2022-09-14 11:25:00,236.02,236.1,235.77,235.97,7788.0,222.435,222.5104,222.1994,222.3879,7788.0
2022-09-14 11:30:00,235.95,236.3,235.89,236.23,12524.0,222.369,222.6989,222.3125,222.6329,12524.0
2022-09-14 11:35:00,236.21,236.27,235.87,235.96,6350.0,222.614,222.6706,222.2936,222.3784,6350.0
2022-09-14 11:40:00,235.94,236.16,235.8,236.09,7685.0,222.3596,222.5669,222.2276,222.501,7685.0
2022-09-14 11:45:00,236.25,236.25,235.95,236.01,5618.0,222.6517,222.6517,222.369,222.4256,5618.0
2022-09-14 11:50:00,235.98,235.98,235.6,235.88,4675.0,222.3973,222.3973,222.0392,222.303,4675.0
2022-09-14 11:55:00,235.93,235.93,235.77,235.81,6378.0,222.3502,222.3502,222.1994,222.2371,6378.0
2022-09-14 12:00:00,235.77,235.92,235.52,235.58,5900.0,222.1994,222.3407,221.9638,222.0203,5900.0
2022-09-14 12:05:00,235.53,235.57,235.25,235.34,7492.0,221.9732,222.0109,221.7093,221.7941,7492.0
2022-09-14 12:10:00,235.41,235.6,235.28,235.43,5942.0,221.8601,222.0392,221.7376,221.8789,5942.0
2022-09-14 12:15:00,235.48,235.49,235.21,235.23,5512.0,221.9261,221.9355,221.6716,221.6905,5512.0
2022-09-14 12:20:00,235.22,235.46,235.04,235.46,3850.0,221.681,221.9072,221.5114,221.9072,3850.0
2022-09-14 12:25:00,235.4,235.49,235.18,235.23,4690.0,221.8507,221.9355,221.6433,221.6905,4690.0
2022-09-14 12:30:00,235.31,235.55,235.31,235.39,6180.0,221.7658,221.992,221.7658,221.8412,6180.0
2022-09-14 12:35:00,235.54,235.9,235.48,235.83,7857.0,221.9826,222.3219,221.9261,222.2559,7857.0
2022-09-14 12:40:00,235.89,236.14,235.82,235.96,4523.0,222.3125,222.5481,222.2465,222.3784,4523.0
2022-09-14 12:45:00,235.93,235.96,235.7,235.72,17082.0,222.3502,222.3784,222.1334,222.1522,17082.0
2022-09-14 12:50:00,235.81,235.84,235.66,235.72,3100.0,222.2371,222.2653,222.0957,222.1522,3100.0
2022-09-14 12:55:00,235.73,235.73,235.45,235.54,4031.0,222.1617,222.1617,221.8978,221.9826,4031.0
2022-09-14 13:00:00,235.58,235.84,235.51,235.51,5322.0,222.0203,222.2653,221.9543,221.9543,5322.0
2022-09-14 13:05:00,235.52,235.69,235.31,235.58,4467.0,221.9638,222.124,221.7658,222.0203,4467.0
2022-09-14 13:10:00,235.58,235.7,235.51,235.7,2667.0,222.0203,222.1334,221.9543,222.1334,2667.0
2022-09-14 13:15:00,235.7,235.78,235.53,235.57,4302.0,222.1334,222.2088,221.9732,222.0109,4302.0
2022-09-14 13:20:00,235.62,235.74,235.36,235.48,4163.0,222.058,222.1711,221.813,221.9261,4163.0
2022-09-14 13:25:00,235.5,235.52,235.34,235.52,2606.0,221.9449,221.9638,221.7941,221.9638,2606.0
2022-09-14 13:30:00,235.5,235.58,235.37,235.5,4500.0,221.9449,222.0203,221.8224,221.9449,4500.0
2022-09-14 13:35:00,235.49,235.55,235.22,235.25,4563.0,221.9355,221.992,221.681,221.7093,4563.0
2022-09-14 13:40:00,235.19,235.24,235.03,235.03,4967.0,221.6528,221.6999,221.502,221.502,4967.0
2022-09-14 13:45:00,235.03,235.05,233.99,234.1,6465.0,221.502,221.5208,220.5218,220.6255,6465.0
2022-09-14 13:50:00,234.03,234.37,234.03,234.28,5713.0,220.5595,220.88,220.5595,220.7951,5713.0
2022-09-14 13:55:00,234.35,234.36,233.78,233.93,4112.0,220.8611,220.8705,220.3239,220.4653,4112.0
2022-09-14 14:00:00,233.91,233.95,233.48,233.58,5680.0,220.4464,220.4841,220.0412,220.1354,5680.0
2022-09-14 14:05:00,233.46,233.8,233.39,233.56,6089.0,220.0223,220.3428,219.9564,220.1166,6089.0
2022-09-14 14:10:00,233.5,233.59,233.25,233.59,4772.0,220.06,220.1448,219.8244,220.1448,4772.0
2022-09-14 14:15:00,233.57,233.69,233.47,233.67,5522.0,220.126,220.2391,220.0318,220.2202,5522.0
2022-09-14 14:20:00,233.7,233.86,233.59,233.86,5750.0,220.2485,220.3993,220.1448,220.3993,5750.0
2022-09-14 14:25:00,233.77,233.99,233.7,233.96,3405.0,220.3145,220.5218,220.2485,220.4936,3405.0
2022-09-14 14:30:00,233.92,234.2,233.86,234.06,3731.0,220.4559,220.7197,220.3993,220.5878,3731.0
2022-09-14 14:35:00,234.08,234.09,233.82,234.09,9900.0,220.6066,220.6161,220.3616,220.6161,9900.0
2022-09-14 14:40:00,234.04,234.2,233.69,233.77,8929.0,220.5689,220.7197,220.2391,220.3145,8929.0
2022-09-14 14:45:00,233.76,233.8,233.49,233.72,5508.0,220.3051,220.3428,220.0506,220.2674,5508.0
2022-09-14 14:50:00,233.79,233.94,233.35,233.35,5008.0,220.3333,220.4747,219.9187,219.9187,5008.0
2022-09-14 14:55:00,233.39,233.65,233.33,233.54,7879.0,219.9564,220.2014,219.8998,220.0977,7879.0
2022-09-14 15:00:00,233.59,233.79,233.41,233.51,6353.0,220.1448,220.3333,219.9752,220.0695,6353.0
2022-09-14 15:05:00,233.61,234.13,233.61,234.13,5760.0,220.1637,220.6538,220.1637,220.6538,5760.0
2022-09-14 15:10:00,234.11,234.11,233.41,233.41,9036.0,220.6349,220.6349,219.9752,219.9752,9036.0
2022-09-14 15:15:00,233.34,233.34,232.81,233.13,11863.0,219.9092,219.9092,219.4097,219.7113,11863.0
2022-09-14 15:20:00,233.15,233.6,232.89,233.21,23413.0,219.7302,220.1543,219.4851,219.7867,23413.0
2022-09-14 15:25:00,233.17,233.3,232.81,233.23,5310.0,219.749,219.8715,219.4097,219.8056,5310.0
2022-09-14 15:30:00,233.22,233.22,232.64,233.14,7900.0,219.7961,219.7961,219.2495,219.7207,7900.0
2022-09-14 15:35:00,233.1,233.39,232.96,233.14,11385.0,219.6831,219.9564,219.5511,219.7207,11385.0
2022-09-14 15:40:00,233.2,233.53,233.06,233.45,17480.0,219.7773,220.0883,219.6454,220.0129,17480.0
2022-09-14 15:45:00,233.39,233.48,233.19,233.36,21983.0,219.9564,220.0412,219.7679,219.9281,21983.0
2022-09-14 15:50:00,233.42,234.89,233.41,234.42,68801.0,219.9846,221.37,219.9752,220.9271,68801.0
2022-09-14 15:55:00,234.43,234.62,233.62,234.59,107106.0,220.9365,221.1156,220.1731,221.0873,107106.0
2022-09-15 09:30:00,233.82,234.18,233.18,233.64,36014.0,220.3616,220.7009,219.7584,220.192,36014.0
2022-09-15 09:35:00,233.62,234.18,233.15,233.59,15678.0,220.1731,220.7009,219.7302,220.1448,15678.0
2022-09-15 09:40:00,233.58,233.81,233.44,233.48,14076.0,220.1354,220.3522,220.0035,220.0412,14076.0
2022-09-15 09:45:00,233.45,234.06,233.25,234.05,17646.0,220.0129,220.5878,219.8244,220.5784,17646.0
2022-09-15 09:50:00,234.38,234.63,234.21,234.35,9008.0,220.8894,221.125,220.7292,220.8611,9008.0
2022-09-15 09:55:00,234.18,234.67,234.15,234.53,7314.0,220.7009,221.1627,220.6726,221.0307,7314.0
2022-09-15 10:00:00,234.53,234.76,234.42,234.57,7716.0,221.0307,221.2475,220.9271,221.0684,7716.0
2022-09-15 10:05:00,234.57,234.57,234.12,234.12,5774.0,221.0684,221.0684,220.6443,220.6443,5774.0
2022-09-15 10:10:00,234.24,234.26,233.83,233.88,15413.0,220.7574,220.7763,220.371,220.4182,15413.0
2022-09-15 10:15:00,233.98,234.42,233.98,234.26,5487.0,220.5124,220.9271,220.5124,220.7763,5487.0
2022-09-15 10:20:00,234.07,234.21,233.54,233.62,5200.0,220.5972,220.7292,220.0977,220.1731,5200.0
2022-09-15 10:25:00,233.61,233.66,232.89,232.96,9977.0,220.1637,220.2108,219.4851,219.5511,9977.0
2022-09-15 10:30:00,232.99,233.05,232.58,232.75,5103.0,219.5794,219.6359,219.193,219.3532,5103.0
2022-09-15 10:35:00,232.71,233.06,232.7,232.88,5305.0,219.3155,219.6454,219.3061,219.4757,5305.0
2022-09-15 10:40:00,232.89,232.97,232.71,232.95,2965.0,219.4851,219.5605,219.3155,219.5417,2965.0
2022-09-15 10:45:00,233.07,233.07,232.66,232.67,4357.0,219.6548,219.6548,219.2684,219.2778,4357.0
2022-09-15 10:50:00,232.33,232.33,231.64,231.64,7389.0,218.9574,218.9574,218.3071,218.3071,7389.0
2022-09-15 10:55:00,231.61,231.87,231.55,231.74,7793.0,218.2788,218.5238,218.2223,218.4013,7793.0
2022-09-15 11:00:00,231.68,232.12,231.57,232.12,4554.0,218.3448,218.7595,218.2411,218.7595,4554.0
2022-09-15 11:05:00,232.11,232.11,231.64,231.64,5582.0,218.75,218.75,218.3071,218.3071,5582.0
2022-09-15 11:10:00,231.61,231.64,231.08,231.28,5672.0,218.2788,218.3071,217.7793,217.9678,5672.0
2022-09-15 11:15:00,231.23,231.65,231.06,231.65,8124.0,217.9207,218.3165,217.7605,218.3165,8124.0
2022-09-15 11:20:00,231.59,232.05,231.39,231.91,4400.0,218.26,218.6935,218.0715,218.5615,4400.0
2022-09-15 11:25:00,231.83,232.15,231.82,231.92,6066.0,218.4862,218.7877,218.4767,218.571,6066.0
2022-09-15 11:30:00,231.96,232.06,231.73,231.8,6675.0,218.6087,218.7029,218.3919,218.4579,6675.0
2022-09-15 11:35:00,231.78,231.78,231.45,231.66,3352.0,218.439,218.439,218.128,218.3259,3352.0
2022-09-15 11:40:00,231.49,231.65,231.42,231.46,3193.0,218.1657,218.3165,218.0998,218.1374,3193.0
2022-09-15 11:45:00,231.52,231.62,231.31,231.32,3914.0,218.194,218.2882,217.9961,218.0055,3914.0
2022-09-15 11:50:00,231.25,231.26,230.73,230.73,2916.0,217.9395,217.949,217.4495,217.4495,2916.0
2022-09-15 11:55:00,230.78,230.78,230.42,230.7,2858.0,217.4966,217.4966,217.1573,217.4212,2858.0
2022-09-15 12:00:00,230.75,230.81,230.55,230.59,3399.0,217.4683,217.5249,217.2798,217.3175,3399.0
2022-09-15 12:05:00,230.54,230.62,230.27,230.34,15270.0,217.2704,217.3458,217.0159,217.0819,15270.0
2022-09-15 12:10:00,230.38,230.41,230.1,230.12,9007.0,217.1196,217.1479,216.8557,216.8746,9007.0
2022-09-15 12:15:00,230.28,230.58,230.15,230.58,3500.0,217.0254,217.3081,216.9029,217.3081,3500.0
2022-09-15 12:20:00,230.59,230.64,230.42,230.55,2126.0,217.3175,217.3646,217.1573,217.2798,2126.0
2022-09-15 12:25:00,230.55,230.79,230.53,230.67,3897.0,217.2798,217.506,217.261,217.3929,3897.0
2022-09-15 12:30:00,230.67,231.11,230.64,231.06,2693.0,217.3929,217.8076,217.3646,217.7605,2693.0
2022-09-15 12:35:00,231.08,231.26,231.08,231.25,1600.0,217.7793,217.949,217.7793,217.9395,1600.0
2022-09-15 12:40:00,231.23,231.31,231.17,231.18,2202.0,217.9207,217.9961,217.8641,217.8736,2202.0
2022-09-15 12:45:00,231.14,231.14,230.95,231.02,2488.0,217.8359,217.8359,217.6568,217.7228,2488.0
2022-09-15 12:50:00,231.19,231.23,231.12,231.22,1000.0,217.883,217.9207,217.817,217.9113,1000.0
2022-09-15 12:55:00,231.13,231.42,231.05,231.42,1802.0,217.8264,218.0998,217.751,218.0998,1802.0
2022-09-15 13:00:00,231.49,232.59,231.46,232.33,5061.0,218.1657,219.2024,218.1374,218.9574,5061.0
2022-09-15 13:05:00,232.4,232.55,232.26,232.4,3213.0,219.0233,219.1647,218.8914,219.0233,3213.0
2022-09-15 13:10:00,232.36,232.47,232.07,232.12,1717.0,218.9856,219.0893,218.7123,218.7595,1717.0
2022-09-15 13:15:00,232.24,232.42,232.16,232.31,2803.0,218.8726,219.0422,218.7972,218.9385,2803.0
2022-09-15 13:20:00,232.34,232.39,232.14,232.21,3096.0,218.9668,219.0139,218.7783,218.8443,3096.0
2022-09-15 13:25:00,232.05,232.36,231.99,232.02,3200.0,218.6935,218.9856,218.6369,218.6652,3200.0
2022-09-15 13:30:00,232.01,232.06,231.89,232.01,3200.0,218.6558,218.7029,218.5427,218.6558,3200.0
2022-09-15 13:35:00,231.91,231.96,231.64,231.74,6315.0,218.5615,218.6087,218.3071,218.4013,6315.0
2022-09-15 13:40:00,231.7,231.87,231.6,231.67,4100.0,218.3636,218.5238,218.2694,218.3354,4100.0
2022-09-15 13:45:00,231.67,231.72,231.57,231.71,7600.0,218.3354,218.3825,218.2411,218.3731,7600.0
2022-09-15 13:50:00,231.61,231.67,231.38,231.49,3184.0,218.2788,218.3354,218.0621,218.1657,3184.0
2022-09-15 13:55:00,231.54,231.66,231.47,231.62,3194.0,218.2128,218.3259,218.1469,218.2882,3194.0
2022-09-15 14:00:00,231.57,231.57,230.77,230.87,10458.0,218.2411,218.2411,217.4872,217.5814,10458.0
2022-09-15 14:05:00,230.85,230.92,230.59,230.81,3822.0,217.5626,217.6285,217.3175,217.5249,3822.0
2022-09-15 14:10:00,230.71,231.04,230.66,230.97,4018.0,217.4306,217.7416,217.3835,217.6757,4018.0
2022-09-15 14:15:00,230.9,231.28,230.89,231.19,4844.0,217.6097,217.9678,217.6003,217.883,4844.0
2022-09-15 14:20:00,231.2,231.25,231.01,231.06,6172.0,217.8924,217.9395,217.7133,217.7605,6172.0
2022-09-15 14:25:00,231.09,231.27,230.99,231.27,2659.0,217.7887,217.9584,217.6945,217.9584,2659.0
2022-09-15 14:30:00,231.21,231.42,231.09,231.13,4875.0,217.9018,218.0998,217.7887,217.8264,4875.0
2022-09-15 14:35:00,231.13,231.48,231.07,231.42,2991.0,217.8264,218.1563,217.7699,218.0998,2991.0
2022-09-15 14:40:00,231.31,231.35,231.01,231.29,3317.0,217.9961,218.0338,217.7133,217.9772,3317.0
2022-09-15 14:45:00,231.1,231.13,230.51,230.55,5361.0,217.7982,217.8264,217.2421,217.2798,5361.0
2022-09-15 14:50:00,230.59,230.67,230.31,230.67,3435.0,217.3175,217.3929,217.0536,217.3929,3435.0
2022-09-15 14:55:00,230.62,230.74,230.46,230.6,3490.0,217.3458,217.4589,217.195,217.3269,3490.0
2022-09-15 15:00:00,230.51,230.7,230.33,230.51,3650.0,217.2421,217.4212,217.0725,217.2421,3650.0
2022-09-15 15:05:00,230.53,230.57,230.15,230.17,9194.0,217.261,217.2987,216.9029,216.9217,9194.0
2022-09-15 15:10:00,230.11,230.16,229.65,229.65,5797.0,216.8652,216.9123,216.4316,216.4316,5797.0
2022-09-15 15:15:00,229.76,229.88,229.65,229.69,4228.0,216.5353,216.6484,216.4316,216.4693,4228.0
2022-09-15 15:20:00,229.79,230.04,229.69,230.04,6297.0,216.5636,216.7992,216.4693,216.7992,6297.0
2022-09-15 15:25:00,230.02,230.11,229.6,229.69,4900.0,216.7803,216.8652,216.3845,216.4693,4900.0
2022-09-15 15:30:00,229.69,230.03,229.59,229.9,6030.0,216.4693,216.7898,216.3751,216.6672,6030.0
2022-09-15 15:35:00,229.88,230.17,229.85,230.09,15000.0,216.6484,216.9217,216.6201,216.8463,15000.0
2022-09-15 15:40:00,230.11,230.34,229.85,230.25,12269.0,216.8652,217.0819,216.6201,216.9971,12269.0
2022-09-15 15:45:00,230.17,230.45,230.12,230.19,25773.0,216.9217,217.1856,216.8746,216.9405,25773.0
2022-09-15 15:50:00,230.27,230.99,230.05,230.51,43267.0,217.0159,217.6945,216.8086,217.2421,43267.0
2022-09-15 15:55:00,230.63,231.21,230.62,230.71,101111.0,217.3552,217.9018,217.3458,217.4306,101111.0
2022-09-16 09:30:00,229.59,229.92,228.24,229.39,401328.0,216.3751,216.6861,215.1028,216.1866,401328.0
2022-09-16 09:35:00,229.22,230.51,229.12,230.0,15667.0,216.0264,217.2421,215.9321,216.7615,15667.0
2022-09-16 09:40:00,230.26,230.27,229.7,230.15,11475.0,217.0065,217.0159,216.4788,216.9029,11475.0
2022-09-16 09:45:00,230.17,230.81,230.16,230.45,25120.0,216.9217,217.5249,216.9123,217.1856,25120.0
2022-09-16 09:50:00,230.43,230.43,229.7,229.8,10629.0,217.1667,217.1667,216.4788,216.573,10629.0
2022-09-16 09:55:00,229.77,229.88,229.37,229.83,5741.0,216.5447,216.6484,216.1677,216.6013,5741.0
2022-09-16 10:00:00,229.97,230.22,229.82,230.03,9007.0,216.7332,216.9688,216.5918,216.7898,9007.0
2022-09-16 10:05:00,230.03,230.72,230.02,230.48,13634.0,216.7898,217.44,216.7803,217.2139,13634.0
2022-09-16 10:10:00,230.47,231.32,230.42,231.13,10751.0,217.2044,218.0055,217.1573,217.8264,10751.0
2022-09-16 10:15:00,231.2,231.2,230.51,230.56,12541.0,217.8924,217.8924,217.2421,217.2893,12541.0
2022-09-16 10:20:00,230.69,230.82,230.34,230.69,6073.0,217.4118,217.5343,217.0819,217.4118,6073.0
2022-09-16 10:25:00,230.63,230.72,230.28,230.28,5954.0,217.3552,217.44,217.0254,217.0254,5954.0
2022-09-16 10:30:00,230.38,230.83,230.34,230.67,6871.0,217.1196,217.5437,217.0819,217.3929,6871.0
2022-09-16 10:35:00,230.81,231.07,230.76,230.94,6345.0,217.5249,217.7699,217.4777,217.6474,6345.0
2022-09-16 10:40:00,231.17,231.42,230.89,230.9,9088.0,217.8641,218.0998,217.6003,217.6097,9088.0
2022-09-16 10:45:00,230.96,231.08,230.58,230.64,4839.0,217.6662,217.7793,217.3081,217.3646,4839.0
2022-09-16 10:50:00,230.57,231.24,230.57,231.17,4386.0,217.2987,217.9301,217.2987,217.8641,4386.0
2022-09-16 10:55:00,231.14,231.23,230.72,230.93,6352.0,217.8359,217.9207,217.44,217.638,6352.0
2022-09-16 11:00:00,230.82,231.12,230.77,231.03,6137.0,217.5343,217.817,217.4872,217.7322,6137.0
2022-09-16 11:05:00,231.04,231.6,231.01,231.43,6507.0,217.7416,218.2694,217.7133,218.1092,6507.0
2022-09-16 11:10:00,231.4,231.58,231.23,231.4,5272.0,218.0809,218.2505,217.9207,218.0809,5272.0
2022-09-16 11:15:00,231.34,231.85,231.19,231.74,5575.0,218.0244,218.505,217.883,218.4013,5575.0
2022-09-16 11:20:00,231.79,231.81,231.1,231.23,5325.0,218.4485,218.4673,217.7982,217.9207,5325.0
2022-09-16 11:25:00,231.14,231.19,230.79,230.87,4125.0,217.8359,217.883,217.506,217.5814,4125.0
2022-09-16 11:30:00,230.86,231.16,230.74,231.13,2983.0,217.572,217.8547,217.4589,217.8264,2983.0
2022-09-16 11:35:00,231.18,231.18,230.72,230.75,2594.0,217.8736,217.8736,217.44,217.4683,2594.0
2022-09-16 11:40:00,230.76,231.12,230.75,231.12,1578.0,217.4777,217.817,217.4683,217.817,1578.0
2022-09-16 11:45:00,231.15,231.3,231.07,231.26,4315.0,217.8453,217.9867,217.7699,217.949,4315.0
2022-09-16 11:50:00,231.28,231.95,231.26,231.92,3872.0,217.9678,218.5992,217.949,218.571,3872.0
2022-09-16 11:55:00,231.94,232.15,231.78,232.13,6231.0,218.5898,218.7877,218.439,218.7689,6231.0
2022-09-16 12:00:00,232.08,232.08,231.62,231.68,5776.0,218.7218,218.7218,218.2882,218.3448,5776.0
2022-09-16 12:05:00,231.75,231.91,231.04,231.09,4120.0,218.4108,218.5615,217.7416,217.7887,4120.0
2022-09-16 12:10:00,231.09,231.2,230.97,231.18,3801.0,217.7887,217.8924,217.6757,217.8736,3801.0
2022-09-16 12:15:00,231.22,231.28,230.69,230.88,4274.0,217.9113,217.9678,217.4118,217.5908,4274.0
2022-09-16 12:20:00,230.88,231.1,230.77,230.91,3317.0,217.5908,217.7982,217.4872,217.6191,3317.0
2022-09-16 12:25:00,230.9,231.16,230.89,231.01,4228.0,217.6097,217.8547,217.6003,217.7133,4228.0
2022-09-16 12:30:00,230.95,231.09,230.85,230.93,1800.0,217.6568,217.7887,217.5626,217.638,1800.0
2022-09-16 12:35:00,230.99,231.05,230.8,230.85,1811.0,217.6945,217.751,217.5154,217.5626,1811.0
2022-09-16 12:40:00,230.84,231.37,230.83,231.31,5334.0,217.5531,218.0526,217.5437,217.9961,5334.0
2022-09-16 12:45:00,231.33,231.34,231.11,231.31,3362.0,218.0149,218.0244,217.8076,217.9961,3362.0
2022-09-16 12:50:00,231.29,231.38,231.17,231.17,1924.0,217.9772,218.0621,217.8641,217.8641,1924.0
2022-09-16 12:55:00,231.16,231.38,231.13,231.35,3919.0,217.8547,218.0621,217.8264,218.0338,3919.0
2022-09-16 13:00:00,231.37,231.37,231.0,231.0,1957.0,218.0526,218.0526,217.7039,217.7039,1957.0
2022-09-16 13:05:00,231.07,231.2,231.01,231.13,5297.0,217.7699,217.8924,217.7133,217.8264,5297.0
2022-09-16 13:10:00,231.18,231.27,231.05,231.14,2725.0,217.8736,217.9584,217.751,217.8359,2725.0
2022-09-16 13:15:00,231.18,231.36,231.13,231.21,4540.0,217.8736,218.0432,217.8264,217.9018,4540.0
2022-09-16 13:20:00,231.17,231.41,231.15,231.4,5342.0,217.8641,218.0903,217.8453,218.0809,5342.0
2022-09-16 13:25:00,231.3,231.37,231.12,231.36,4093.0,217.9867,218.0526,217.817,218.0432,4093.0
2022-09-16 13:30:00,231.33,231.79,231.33,231.36,6754.0,218.0149,218.4485,218.0149,218.0432,6754.0
2022-09-16 13:35:00,231.39,231.85,231.39,231.7,4467.0,218.0715,218.505,218.0715,218.3636,4467.0
2022-09-16 13:40:00,231.8,231.8,231.6,231.68,11687.0,218.4579,218.4579,218.2694,218.3448,11687.0
2022-09-16 13:45:00,231.66,231.69,231.34,231.34,5406.0,218.3259,218.3542,218.0244,218.0244,5406.0
2022-09-16 13:50:00,231.26,231.29,231.08,231.17,2812.0,217.949,217.9772,217.7793,217.8641,2812.0
2022-09-16 13:55:00,231.12,231.42,231.03,231.26,5308.0,217.817,218.0998,217.7322,217.949,5308.0
2022-09-16 14:00:00,231.22,231.53,231.22,231.53,2300.0,217.9113,218.2034,217.9113,218.2034,2300.0
2022-09-16 14:05:00,231.53,231.65,231.45,231.65,2487.0,218.2034,218.3165,218.128,218.3165,2487.0
2022-09-16 14:10:00,231.65,231.66,231.38,231.5,4566.0,218.3165,218.3259,218.0621,218.1751,4566.0
2022-09-16 14:15:00,231.49,231.84,231.48,231.58,4019.0,218.1657,218.4956,218.1563,218.2505,4019.0
2022-09-16 14:20:00,231.66,231.86,231.63,231.84,2624.0,218.3259,218.5144,218.2977,218.4956,2624.0
2022-09-16 14:25:00,231.89,232.49,231.88,232.31,9548.0,218.5427,219.1082,218.5333,218.9385,9548.0
2022-09-16 14:30:00,232.24,232.4,231.99,232.36,8458.0,218.8726,219.0233,218.6369,218.9856,8458.0
2022-09-16 14:35:00,232.41,232.51,232.07,232.12,5969.0,219.0328,219.127,218.7123,218.7595,5969.0
2022-09-16 14:40:00,232.16,232.22,231.87,232.22,3839.0,218.7972,218.8537,218.5238,218.8537,3839.0
2022-09-16 14:45:00,232.25,232.8,232.18,232.8,7797.0,218.882,219.4003,218.816,219.4003,7797.0
2022-09-16 14:50:00,232.71,232.87,232.49,232.86,5956.0,219.3155,219.4663,219.1082,219.4569,5956.0
2022-09-16 14:55:00,232.84,232.97,232.6,232.71,9904.0,219.438,219.5605,219.2118,219.3155,9904.0
2022-09-16 15:00:00,232.64,232.86,232.55,232.81,6469.0,219.2495,219.4569,219.1647,219.4097,6469.0
2022-09-16 15:05:00,232.84,233.32,232.83,233.25,5500.0,219.438,219.8904,219.4286,219.8244,5500.0
2022-09-16 15:10:00,233.19,233.21,232.56,232.59,6624.0,219.7679,219.7867,219.1741,219.2024,6624.0
2022-09-16 15:15:00,232.56,232.87,232.55,232.68,6000.0,219.1741,219.4663,219.1647,219.2872,6000.0
2022-09-16 15:20:00,232.64,233.42,232.64,233.03,7315.0,219.2495,219.9846,219.2495,219.6171,7315.0
2022-09-16 15:25:00,233.0,233.17,232.63,232.76,7057.0,219.5888,219.749,219.2401,219.3626,7057.0
2022-09-16 15:30:00,232.77,232.82,232.35,232.52,9743.0,219.372,219.4192,218.9762,219.1364,9743.0
2022-09-16 15:35:00,232.5,233.21,232.44,233.21,7655.0,219.1176,219.7867,219.061,219.7867,7655.0
2022-09-16 15:40:00,233.29,233.47,233.1,233.27,11750.0,219.8621,220.0318,219.6831,219.8433,11750.0
2022-09-16 15:45:00,233.26,233.26,232.57,232.96,15562.0,219.8338,219.8338,219.1836,219.5511,15562.0
2022-09-16 15:50:00,232.9,234.28,232.9,233.87,86285.0,219.4946,220.7951,219.4946,220.4087,86285.0
2022-09-16 15:55:00,233.81,233.86,233.54,233.77,152095.0,220.3522,220.3993,220.0977,220.3145,152095.0
2022-09-19 09:30:00,230.82,232.55,230.81,232.33,47325.0,217.5343,219.1647,217.5249,218.9574,47325.0
2022-09-19 09:35:00,232.41,232.87,232.4,232.78,6900.0,219.0328,219.4663,219.0233,219.3815,6900.0
2022-09-19 09:40:00,232.8,233.37,232.71,233.37,3015.0,219.4003,219.9375,219.3155,219.9375,3015.0
2022-09-19 09:45:00,233.47,233.51,233.17,233.2,1465.0,220.0318,220.0695,219.749,219.7773,1465.0
2022-09-19 09:50:00,233.23,233.69,233.11,233.29,7841.0,219.8056,220.2391,219.6925,219.8621,7841.0
2022-09-19 09:55:00,233.28,233.38,233.04,233.11,1516.0,219.8527,219.9469,219.6265,219.6925,1516.0
2022-09-19 10:00:00,232.95,232.95,232.57,232.62,4167.0,219.5417,219.5417,219.1836,219.2307,4167.0
2022-09-19 10:05:00,232.7,233.14,232.7,233.14,4332.0,219.3061,219.7207,219.3061,219.7207,4332.0
2022-09-19 10:10:00,233.18,233.89,233.18,233.75,3471.0,219.7584,220.4276,219.7584,220.2956,3471.0
2022-09-19 10:15:00,233.47,233.57,233.03,233.08,4664.0,220.0318,220.126,219.6171,219.6642,4664.0
2022-09-19 10:20:00,233.08,233.09,232.85,232.9,6463.0,219.6642,219.6736,219.4474,219.4946,6463.0
2022-09-19 10:25:00,233.1,233.38,233.09,233.3,1400.0,219.6831,219.9469,219.6736,219.8715,1400.0
2022-09-19 10:30:00,233.31,233.49,233.23,233.42,6015.0,219.881,220.0506,219.8056,219.9846,6015.0
2022-09-19 10:35:00,233.53,233.99,233.53,233.92,4300.0,220.0883,220.5218,220.0883,220.4559,4300.0
2022-09-19 10:40:00,233.93,234.18,233.93,234.13,4117.0,220.4653,220.7009,220.4653,220.6538,4117.0
2022-09-19 10:45:00,234.07,234.18,233.96,234.02,2896.0,220.5972,220.7009,220.4936,220.5501,2896.0
2022-09-19 10:50:00,233.81,233.92,233.59,233.66,3811.0,220.3522,220.4559,220.1448,220.2108,3811.0
2022-09-19 10:55:00,233.67,233.83,233.56,233.71,6457.0,220.2202,220.371,220.1166,220.2579,6457.0
2022-09-19 11:00:00,233.69,233.98,233.62,233.71,4821.0,220.2391,220.5124,220.1731,220.2579,4821.0
2022-09-19 11:05:00,233.69,233.79,233.49,233.74,13193.0,220.2391,220.3333,220.0506,220.2862,13193.0
2022-09-19 11:10:00,233.9,234.08,233.73,233.75,5951.0,220.437,220.6066,220.2768,220.2956,5951.0
2022-09-19 11:15:00,233.78,234.44,233.7,234.15,6441.0,220.3239,220.9459,220.2485,220.6726,6441.0
2022-09-19 11:20:00,234.12,234.15,233.82,233.84,3809.0,220.6443,220.6726,220.3616,220.3805,3809.0
2022-09-19 11:25:00,233.85,233.93,233.46,233.47,4545.0,220.3899,220.4653,220.0223,220.0318,4545.0
2022-09-19 11:30:00,233.41,233.49,233.2,233.35,2216.0,219.9752,220.0506,219.7773,219.9187,2216.0
2022-09-19 11:35:00,233.18,233.25,232.98,232.98,1943.0,219.7584,219.8244,219.57,219.57,1943.0
2022-09-19 11:40:00,232.78,232.98,232.78,232.91,2211.0,219.3815,219.57,219.3815,219.504,2211.0
2022-09-19 11:45:00,232.89,233.06,232.89,232.96,2422.0,219.4851,219.6454,219.4851,219.5511,2422.0
2022-09-19 11:50:00,232.95,233.06,232.83,232.92,1736.0,219.5417,219.6454,219.4286,219.5134,1736.0
2022-09-19 11:55:00,232.97,232.97,232.7,232.78,1561.0,219.5605,219.5605,219.3061,219.3815,1561.0
2022-09-19 12:00:00,232.86,233.1,232.86,232.86,2104.0,219.4569,219.6831,219.4569,219.4569,2104.0
2022-09-19 12:05:00,232.9,233.14,232.46,232.98,3794.0,219.4946,219.7207,219.0799,219.57,3794.0
2022-09-19 12:10:00,232.98,233.07,232.97,233.02,1218.0,219.57,219.6548,219.5605,219.6077,1218.0
2022-09-19 12:15:00,232.8,233.38,232.8,233.25,2333.0,219.4003,219.9469,219.4003,219.8244,2333.0
2022-09-19 12:20:00,233.27,233.45,233.1,233.4,1533.0,219.8433,220.0129,219.6831,219.9658,1533.0
2022-09-19 12:25:00,233.44,233.44,233.2,233.29,27058.0,220.0035,220.0035,219.7773,219.8621,27058.0
2022-09-19 12:30:00,233.36,233.59,233.36,233.59,2762.0,219.9281,220.1448,219.9281,220.1448,2762.0
2022-09-19 12:35:00,233.82,233.96,233.7,233.86,2735.0,220.3616,220.4936,220.2485,220.3993,2735.0
2022-09-19 12:40:00,233.73,233.94,233.72,233.91,850.0,220.2768,220.4747,220.2674,220.4464,850.0
2022-09-19 12:45:00,233.93,234.03,233.74,233.79,2800.0,220.4653,220.5595,220.2862,220.3333,2800.0
2022-09-19 12:50:00,233.78,233.94,233.78,233.88,1608.0,220.3239,220.4747,220.3239,220.4182,1608.0
2022-09-19 12:55:00,233.97,234.05,233.88,233.94,1245.0,220.503,220.5784,220.4182,220.4747,1245.0
2022-09-19 13:00:00,233.97,234.05,233.95,234.02,1300.0,220.503,220.5784,220.4841,220.5501,1300.0
2022-09-19 13:05:00,233.91,234.06,233.86,234.05,2949.0,220.4464,220.5878,220.3993,220.5784,2949.0
2022-09-19 13:10:00,234.0,234.0,233.79,233.86,1300.0,220.5312,220.5312,220.3333,220.3993,1300.0
2022-09-19 13:15:00,233.85,233.85,233.64,233.75,3700.0,220.3899,220.3899,220.192,220.2956,3700.0
2022-09-19 13:20:00,233.79,233.94,233.69,233.94,4088.0,220.3333,220.4747,220.2391,220.4747,4088.0
2022-09-19 13:25:00,233.95,234.13,233.95,234.1,1155.0,220.4841,220.6538,220.4841,220.6255,1155.0
2022-09-19 13:30:00,234.1,234.17,233.72,233.72,1807.0,220.6255,220.6915,220.2674,220.2674,1807.0
2022-09-19 13:35:00,233.71,233.86,233.62,233.86,6401.0,220.2579,220.3993,220.1731,220.3993,6401.0
2022-09-19 13:40:00,233.97,234.13,233.84,234.05,2219.0,220.503,220.6538,220.3805,220.5784,2219.0
2022-09-19 13:45:00,234.1,234.37,234.1,234.21,1400.0,220.6255,220.88,220.6255,220.7292,1400.0
2022-09-19 13:50:00,234.11,234.19,233.98,234.02,1825.0,220.6349,220.7103,220.5124,220.5501,1825.0
2022-09-19 13:55:00,234.04,234.1,233.76,233.81,2308.0,220.5689,220.6255,220.3051,220.3522,2308.0
2022-09-19 14:00:00,233.9,234.01,233.73,233.8,3575.0,220.437,220.5407,220.2768,220.3428,3575.0
2022-09-19 14:05:00,233.7,233.94,233.7,233.93,1429.0,220.2485,220.4747,220.2485,220.4653,1429.0
2022-09-19 14:10:00,233.88,233.93,233.76,233.76,1100.0,220.4182,220.4653,220.3051,220.3051,1100.0
2022-09-19 14:15:00,233.69,233.97,233.69,233.72,2200.0,220.2391,220.503,220.2391,220.2674,2200.0
2022-09-19 14:20:00,233.76,233.81,233.33,233.33,3130.0,220.3051,220.3522,219.8998,219.8998,3130.0
2022-09-19 14:25:00,233.34,233.67,233.34,233.67,1820.0,219.9092,220.2202,219.9092,220.2202,1820.0
2022-09-19 14:30:00,233.67,233.93,233.67,233.85,1282.0,220.2202,220.4653,220.2202,220.3899,1282.0
2022-09-19 14:35:00,233.77,234.05,233.77,233.96,1100.0,220.3145,220.5784,220.3145,220.4936,1100.0
2022-09-19 14:40:00,233.98,233.98,233.78,233.78,1000.0,220.5124,220.5124,220.3239,220.3239,1000.0
2022-09-19 14:45:00,233.75,233.75,233.38,233.44,8342.0,220.2956,220.2956,219.9469,220.0035,8342.0
2022-09-19 14:50:00,233.49,233.74,233.49,233.55,10558.0,220.0506,220.2862,220.0506,220.1072,10558.0
2022-09-19 14:55:00,233.56,233.8,233.54,233.76,6026.0,220.1166,220.3428,220.0977,220.3051,6026.0
2022-09-19 15:00:00,233.78,234.64,233.78,234.64,3793.0,220.3239,221.1344,220.3239,221.1344,3793.0
2022-09-19 15:05:00,234.6,234.84,234.59,234.71,2524.0,221.0967,221.3229,221.0873,221.2004,2524.0
2022-09-19 15:10:00,234.72,235.15,234.7,234.91,9135.0,221.2098,221.6151,221.191,221.3889,9135.0
2022-09-19 15:15:00,235.01,235.21,234.84,234.94,4885.0,221.4831,221.6716,221.3229,221.4171,4885.0
2022-09-19 15:20:00,234.89,235.2,234.89,235.11,5502.0,221.37,221.6622,221.37,221.5774,5502.0
2022-09-19 15:25:00,235.11,235.4,235.07,235.17,3200.0,221.5774,221.8507,221.5397,221.6339,3200.0
2022-09-19 15:30:00,235.3,235.44,235.16,235.44,3894.0,221.7564,221.8884,221.6245,221.8884,3894.0
2022-09-19 15:35:00,235.23,235.46,235.18,235.34,5126.0,221.6905,221.9072,221.6433,221.7941,5126.0
2022-09-19 15:40:00,235.36,235.53,235.31,235.47,9914.0,221.813,221.9732,221.7658,221.9166,9914.0
2022-09-19 15:45:00,235.43,235.6,235.14,235.31,10536.0,221.8789,222.0392,221.6056,221.7658,10536.0
2022-09-19 15:50:00,235.34,235.73,234.93,235.72,29843.0,221.7941,222.1617,221.4077,222.1522,29843.0
2022-09-19 15:55:00,235.68,235.82,235.57,235.73,59321.0,222.1146,222.2465,222.0109,222.1617,59321.0
2022-09-20 09:30:00,234.47,234.69,233.77,233.77,23205.0,220.9742,221.1815,220.3145,220.3145,23205.0
2022-09-20 09:35:00,233.68,233.95,232.94,232.94,16586.0,220.2297,220.4841,219.5323,219.5323,16586.0
2022-09-20 09:40:00,232.92,233.54,232.71,233.54,15112.0,219.5134,220.0977,219.3155,220.0977,15112.0
2022-09-20 09:45:00,233.65,233.65,233.08,233.19,8910.0,220.2014,220.2014,219.6642,219.7679,8910.0
2022-09-20 09:50:00,233.21,233.45,232.91,233.07,13499.0,219.7867,220.0129,219.504,219.6548,13499.0
2022-09-20 09:55:00,233.0,233.11,232.72,232.91,8452.0,219.5888,219.6925,219.3249,219.504,8452.0
2022-09-20 10:00:00,232.79,233.05,232.54,232.94,11506.0,219.3909,219.6359,219.1553,219.5323,11506.0
2022-09-20 10:05:00,232.9,233.1,232.48,232.57,9769.0,219.4946,219.6831,219.0987,219.1836,9769.0
2022-09-20 10:10:00,232.6,232.66,232.18,232.37,16882.0,219.2118,219.2684,218.816,218.9951,16882.0
2022-09-20 10:15:00,232.41,232.41,231.94,232.03,8827.0,219.0328,219.0328,218.5898,218.6746,8827.0
2022-09-20 10:20:00,231.96,232.52,231.96,232.16,12041.0,218.6087,219.1364,218.6087,218.7972,12041.0
2022-09-20 10:25:00,232.25,232.56,232.2,232.39,9844.0,218.882,219.1741,218.8349,219.0139,9844.0
2022-09-20 10:30:00,232.41,232.6,232.36,232.41,10367.0,219.0328,219.2118,218.9856,219.0328,10367.0
2022-09-20 10:35:00,232.43,232.6,231.95,232.46,8280.0,219.0516,219.2118,218.5992,219.0799,8280.0
2022-09-20 10:40:00,232.45,232.82,232.37,232.59,7136.0,219.0705,219.4192,218.9951,219.2024,7136.0
2022-09-20 10:45:00,232.57,232.98,232.47,232.98,7706.0,219.1836,219.57,219.0893,219.57,7706.0
2022-09-20 10:50:00,232.93,233.42,232.93,233.42,3843.0,219.5228,219.9846,219.5228,219.9846,3843.0
2022-09-20 10:55:00,233.46,233.55,233.35,233.48,11133.0,220.0223,220.1072,219.9187,220.0412,11133.0
2022-09-20 11:00:00,233.59,233.62,233.35,233.54,5391.0,220.1448,220.1731,219.9187,220.0977,5391.0
2022-09-20 11:05:00,233.56,233.88,233.49,233.77,10839.0,220.1166,220.4182,220.0506,220.3145,10839.0
2022-09-20 11:10:00,233.73,233.83,233.52,233.52,4227.0,220.2768,220.371,220.0789,220.0789,4227.0
2022-09-20 11:15:00,233.55,233.69,233.42,233.48,4465.0,220.1072,220.2391,219.9846,220.0412,4465.0
2022-09-20 11:20:00,233.29,233.53,233.26,233.36,6279.0,219.8621,220.0883,219.8338,219.9281,6279.0
2022-09-20 11:25:00,233.28,233.58,233.27,233.46,5330.0,219.8527,220.1354,219.8433,220.0223,5330.0
2022-09-20 11:30:00,233.49,233.63,233.16,233.49,6052.0,220.0506,220.1825,219.7396,220.0506,6052.0
2022-09-20 11:35:00,233.57,233.72,233.53,233.72,1678.0,220.126,220.2674,220.0883,220.2674,1678.0
2022-09-20 11:40:00,233.71,233.76,233.52,233.76,2885.0,220.2579,220.3051,220.0789,220.3051,2885.0
2022-09-20 11:45:00,233.71,233.86,233.63,233.82,5588.0,220.2579,220.3993,220.1825,220.3616,5588.0
2022-09-20 11:50:00,233.78,234.29,233.77,234.29,6797.0,220.3239,220.8046,220.3145,220.8046,6797.0
2022-09-20 11:55:00,234.43,234.57,234.32,234.43,4801.0,220.9365,221.0684,220.8328,220.9365,4801.0
2022-09-20 12:00:00,234.42,234.55,234.12,234.24,3464.0,220.9271,221.0496,220.6443,220.7574,3464.0
2022-09-20 12:05:00,234.24,234.37,234.13,234.32,4256.0,220.7574,220.88,220.6538,220.8328,4256.0
2022-09-20 12:10:00,234.37,234.51,234.06,234.16,6973.0,220.88,221.0119,220.5878,220.682,6973.0
2022-09-20 12:15:00,234.11,234.17,233.92,234.03,4159.0,220.6349,220.6915,220.4559,220.5595,4159.0
2022-09-20 12:20:00,234.2,234.24,234.06,234.11,3363.0,220.7197,220.7574,220.5878,220.6349,3363.0
2022-09-20 12:25:00,234.08,234.2,233.67,233.73,12845.0,220.6066,220.7197,220.2202,220.2768,12845.0
2022-09-20 12:30:00,233.75,233.76,233.31,233.58,9808.0,220.2956,220.3051,219.881,220.1354,9808.0
2022-09-20 12:35:00,233.55,233.62,233.27,233.3,4401.0,220.1072,220.1731,219.8433,219.8715,4401.0
2022-09-20 12:40:00,233.26,233.29,233.1,233.16,3339.0,219.8338,219.8621,219.6831,219.7396,3339.0
2022-09-20 12:45:00,233.32,233.37,233.23,233.33,2862.0,219.8904,219.9375,219.8056,219.8998,2862.0
2022-09-20 12:50:00,233.33,233.35,233.17,233.26,2492.0,219.8998,219.9187,219.749,219.8338,2492.0
2022-09-20 12:55:00,233.33,233.38,233.3,233.3,2699.0,219.8998,219.9469,219.8715,219.8715,2699.0
2022-09-20 13:00:00,233.4,233.54,233.33,233.34,1200.0,219.9658,220.0977,219.8998,219.9092,1200.0
2022-09-20 13:05:00,233.23,233.47,233.16,233.32,2329.0,219.8056,220.0318,219.7396,219.8904,2329.0
2022-09-20 13:10:00,233.26,233.34,233.23,233.32,1180.0,219.8338,219.9092,219.8056,219.8904,1180.0
2022-09-20 13:15:00,233.27,233.27,233.0,233.02,9657.0,219.8433,219.8433,219.5888,219.6077,9657.0
2022-09-20 13:20:00,232.99,233.03,232.88,233.03,4391.0,219.5794,219.6171,219.4757,219.6171,4391.0
2022-09-20 13:25:00,232.96,233.04,232.59,232.69,3748.0,219.5511,219.6265,219.2024,219.2967,3748.0
2022-09-20 13:30:00,232.52,232.52,232.26,232.38,4776.0,219.1364,219.1364,218.8914,219.0045,4776.0
2022-09-20 13:35:00,232.4,232.41,232.28,232.37,3118.0,219.0233,219.0328,218.9103,218.9951,3118.0
2022-09-20 13:40:00,232.41,232.52,232.37,232.4,2441.0,219.0328,219.1364,218.9951,219.0233,2441.0
2022-09-20 13:45:00,232.41,232.41,232.1,232.11,2398.0,219.0328,219.0328,218.7406,218.75,2398.0
2022-09-20 13:50:00,232.02,232.02,231.73,231.9,2400.0,218.6652,218.6652,218.3919,218.5521,2400.0
2022-09-20 13:55:00,231.9,231.94,231.64,231.94,8207.0,218.5521,218.5898,218.3071,218.5898,8207.0
2022-09-20 14:00:00,232.08,232.22,232.03,232.08,2645.0,218.7218,218.8537,218.6746,218.7218,2645.0
2022-09-20 14:05:00,232.02,232.3,232.01,232.25,4715.0,218.6652,218.9291,218.6558,218.882,4715.0
2022-09-20 14:10:00,232.25,232.25,231.85,231.9,4598.0,218.882,218.882,218.505,218.5521,4598.0
2022-09-20 14:15:00,231.95,232.21,231.88,232.2,6464.0,218.5992,218.8443,218.5333,218.8349,6464.0
2022-09-20 14:20:00,232.15,232.48,232.08,232.46,8315.0,218.7877,219.0987,218.7218,219.0799,8315.0
2022-09-20 14:25:00,232.35,232.55,232.29,232.47,3152.0,218.9762,219.1647,218.9197,219.0893,3152.0
2022-09-20 14:30:00,232.41,232.41,231.96,232.07,5931.0,219.0328,219.0328,218.6087,218.7123,5931.0
2022-09-20 14:35:00,232.09,232.17,231.84,231.87,11510.0,218.7312,218.8066,218.4956,218.5238,11510.0
2022-09-20 14:40:00,231.88,231.97,231.63,231.95,3989.0,218.5333,218.6181,218.2977,218.5992,3989.0
2022-09-20 14:45:00,231.94,232.73,231.94,232.62,8963.0,218.5898,219.3343,218.5898,219.2307,8963.0
2022-09-20 14:50:00,232.61,232.66,232.45,232.51,1966.0,219.2213,219.2684,219.0705,219.127,1966.0
2022-09-20 14:55:00,232.48,232.91,232.48,232.86,3515.0,219.0987,219.504,219.0987,219.4569,3515.0
2022-09-20 15:00:00,232.87,233.24,232.87,232.91,5936.0,219.4663,219.815,219.4663,219.504,5936.0
2022-09-20 15:05:00,232.94,232.94,232.58,232.66,7620.0,219.5323,219.5323,219.193,219.2684,7620.0
2022-09-20 15:10:00,232.7,233.08,232.63,233.08,2600.0,219.3061,219.6642,219.2401,219.6642,2600.0
2022-09-20 15:15:00,233.03,233.23,233.02,233.1,4663.0,219.6171,219.8056,219.6077,219.6831,4663.0
2022-09-20 15:20:00,233.33,233.68,233.3,233.64,6210.0,219.8998,220.2297,219.8715,220.192,6210.0
2022-09-20 15:25:00,233.64,233.84,233.61,233.75,6312.0,220.192,220.3805,220.1637,220.2956,6312.0
2022-09-20 15:30:00,233.6,233.83,233.24,233.83,7169.0,220.1543,220.371,219.815,220.371,7169.0
2022-09-20 15:35:00,233.82,234.33,233.76,234.27,9894.0,220.3616,220.8423,220.3051,220.7857,9894.0
2022-09-20 15:40:00,234.3,234.47,234.07,234.45,19613.0,220.814,220.9742,220.5972,220.9553,19613.0
2022-09-20 15:45:00,234.47,234.6,233.99,234.04,14718.0,220.9742,221.0967,220.5218,220.5689,14718.0
2022-09-20 15:50:00,234.19,234.31,233.59,233.84,30121.0,220.7103,220.8234,220.1448,220.3805,30121.0
2022-09-20 15:55:00,233.76,233.77,233.44,233.5,75247.0,220.3051,220.3145,220.0035,220.06,75247.0
2022-09-21 09:30:00,235.25,235.85,234.69,235.69,31420.0,221.7093,222.2748,221.1815,222.124,31420.0
2022-09-21 09:35:00,235.76,235.85,235.46,235.64,7154.0,222.1899,222.2748,221.9072,222.0769,7154.0
2022-09-21 09:40:00,235.84,235.99,235.53,235.82,3107.0,222.2653,222.4067,221.9732,222.2465,3107.0
2022-09-21 09:45:00,235.91,236.7,235.8,236.51,4566.0,222.3313,223.0758,222.2276,222.8968,4566.0
2022-09-21 09:50:00,236.64,236.64,236.27,236.52,7688.0,223.0193,223.0193,222.6706,222.9062,7688.0
2022-09-21 09:55:00,236.6,237.01,236.46,237.01,7906.0,222.9816,223.368,222.8497,223.368,7906.0
2022-09-21 10:00:00,237.07,237.09,236.49,236.75,6771.0,223.4245,223.4434,222.8779,223.123,6771.0
2022-09-21 10:05:00,236.83,236.9,236.45,236.9,2944.0,223.1984,223.2643,222.8402,223.2643,2944.0
2022-09-21 10:10:00,236.75,236.84,236.71,236.76,3360.0,223.123,223.2078,223.0853,223.1324,3360.0
2022-09-21 10:15:00,236.66,236.66,236.24,236.25,2354.0,223.0381,223.0381,222.6423,222.6517,2354.0
2022-09-21 10:20:00,236.29,236.31,235.94,236.18,2700.0,222.6894,222.7083,222.3596,222.5858,2700.0
2022-09-21 10:25:00,236.02,236.57,236.02,236.45,3644.0,222.435,222.9533,222.435,222.8402,3644.0
2022-09-21 10:30:00,236.41,236.46,235.97,236.15,5825.0,222.8025,222.8497,222.3879,222.5575,5825.0
2022-09-21 10:35:00,236.1,236.46,236.06,236.36,2100.0,222.5104,222.8497,222.4727,222.7554,2100.0
2022-09-21 10:40:00,236.27,236.51,236.27,236.43,3034.0,222.6706,222.8968,222.6706,222.8214,3034.0
2022-09-21 10:45:00,236.47,236.69,236.4,236.53,2988.0,222.8591,223.0664,222.7931,222.9156,2988.0
2022-09-21 10:50:00,236.53,236.71,236.47,236.61,5048.0,222.9156,223.0853,222.8591,222.991,5048.0
2022-09-21 10:55:00,236.5,236.5,236.13,236.17,4030.0,222.8874,222.8874,222.5386,222.5763,4030.0
2022-09-21 11:00:00,236.21,236.33,235.95,236.1,4191.0,222.614,222.7271,222.369,222.5104,4191.0
2022-09-21 11:05:00,236.03,236.12,235.75,235.75,3726.0,222.4444,222.5292,222.1805,222.1805,3726.0
2022-09-21 11:10:00,235.86,235.88,235.68,235.82,2220.0,222.2842,222.303,222.1146,222.2465,2220.0
2022-09-21 11:15:00,235.82,235.83,235.57,235.6,2114.0,222.2465,222.2559,222.0109,222.0392,2114.0
2022-09-21 11:20:00,235.55,235.55,235.18,235.39,4343.0,221.992,221.992,221.6433,221.8412,4343.0
2022-09-21 11:25:00,235.21,235.42,235.21,235.35,3196.0,221.6716,221.8695,221.6716,221.8035,3196.0
2022-09-21 11:30:00,235.38,235.51,235.35,235.49,3179.0,221.8318,221.9543,221.8035,221.9355,3179.0
2022-09-21 11:35:00,235.47,235.59,235.47,235.51,1100.0,221.9166,222.0297,221.9166,221.9543,1100.0
2022-09-21 11:40:00,235.53,235.67,235.51,235.51,767.0,221.9732,222.1051,221.9543,221.9543,767.0
2022-09-21 11:45:00,235.55,235.55,235.29,235.29,4058.0,221.992,221.992,221.747,221.747,4058.0
2022-09-21 11:50:00,235.29,235.34,235.17,235.19,3500.0,221.747,221.7941,221.6339,221.6528,3500.0
2022-09-21 11:55:00,235.09,235.42,235.09,235.42,2600.0,221.5585,221.8695,221.5585,221.8695,2600.0
2022-09-21 12:00:00,235.44,235.44,235.23,235.29,3014.0,221.8884,221.8884,221.6905,221.747,3014.0
2022-09-21 12:05:00,235.31,235.46,235.3,235.42,5123.0,221.7658,221.9072,221.7564,221.8695,5123.0
2022-09-21 12:10:00,235.48,235.59,235.45,235.58,1906.0,221.9261,222.0297,221.8978,222.0203,1906.0
2022-09-21 12:15:00,235.55,235.79,235.55,235.67,2654.0,221.992,222.2182,221.992,222.1051,2654.0
2022-09-21 12:20:00,235.62,235.62,235.5,235.51,3301.0,222.058,222.058,221.9449,221.9543,3301.0
2022-09-21 12:25:00,235.45,235.72,235.42,235.67,2079.0,221.8978,222.1522,221.8695,222.1051,2079.0
2022-09-21 12:30:00,235.68,235.69,235.56,235.69,2704.0,222.1146,222.124,222.0015,222.124,2704.0
2022-09-21 12:35:00,235.69,235.83,235.54,235.54,2330.0,222.124,222.2559,221.9826,221.9826,2330.0
2022-09-21 12:40:00,235.66,235.81,235.66,235.73,6663.0,222.0957,222.2371,222.0957,222.1617,6663.0
2022-09-21 12:45:00,235.72,235.74,235.59,235.61,1076.0,222.1522,222.1711,222.0297,222.0486,1076.0
2022-09-21 12:50:00,235.67,235.73,235.56,235.59,1622.0,222.1051,222.1617,222.0015,222.0297,1622.0
2022-09-21 12:55:00,235.67,235.75,235.64,235.72,2745.0,222.1051,222.1805,222.0769,222.1522,2745.0
2022-09-21 13:00:00,235.71,235.8,235.6,235.8,4342.0,222.1428,222.2276,222.0392,222.2276,4342.0
2022-09-21 13:05:00,235.72,235.92,235.72,235.92,3228.0,222.1522,222.3407,222.1522,222.3407,3228.0
2022-09-21 13:10:00,235.83,235.84,235.69,235.72,1335.0,222.2559,222.2653,222.124,222.1522,1335.0
2022-09-21 13:15:00,235.59,235.59,235.23,235.26,6521.0,222.0297,222.0297,221.6905,221.7187,6521.0
2022-09-21 13:20:00,235.25,235.25,235.0,235.01,2700.0,221.7093,221.7093,221.4737,221.4831,2700.0
2022-09-21 13:25:00,234.99,235.09,234.89,235.04,2914.0,221.4643,221.5585,221.37,221.5114,2914.0
2022-09-21 13:30:00,235.11,235.31,235.1,235.25,2514.0,221.5774,221.7658,221.5679,221.7093,2514.0
2022-09-21 13:35:00,235.21,235.32,235.15,235.32,3548.0,221.6716,221.7753,221.6151,221.7753,3548.0
2022-09-21 13:40:00,235.43,235.65,235.43,235.64,1958.0,221.8789,222.0863,221.8789,222.0769,1958.0
2022-09-21 13:45:00,235.61,235.63,235.23,235.37,3232.0,222.0486,222.0674,221.6905,221.8224,3232.0
2022-09-21 13:50:00,235.47,235.47,235.37,235.37,918.0,221.9166,221.9166,221.8224,221.8224,918.0
2022-09-21 13:55:00,235.28,235.85,235.28,235.61,9439.0,221.7376,222.2748,221.7376,222.0486,9439.0
2022-09-21 14:00:00,235.59,235.79,231.85,231.87,11059.0,222.0297,222.2182,218.505,218.5238,11059.0
2022-09-21 14:05:00,231.86,233.37,231.52,233.18,13156.0,218.5144,219.9375,218.194,219.7584,13156.0
2022-09-21 14:10:00,233.29,233.35,232.19,232.19,4052.0,219.8621,219.9187,218.8254,218.8254,4052.0
2022-09-21 14:15:00,231.97,232.63,231.97,232.54,2850.0,218.6181,219.2401,218.6181,219.1553,2850.0
2022-09-21 14:20:00,232.57,232.86,232.51,232.86,3233.0,219.1836,219.4569,219.127,219.4569,3233.0
2022-09-21 14:25:00,232.92,233.18,232.57,232.63,2407.0,219.5134,219.7584,219.1836,219.2401,2407.0
2022-09-21 14:30:00,232.55,234.33,231.96,233.97,10809.0,219.1647,220.8423,218.6087,220.503,10809.0
2022-09-21 14:35:00,234.18,234.52,233.63,233.96,10344.0,220.7009,221.0213,220.1825,220.4936,10344.0
2022-09-21 14:40:00,233.88,236.17,233.46,236.06,17255.0,220.4182,222.5763,220.0223,222.4727,17255.0
2022-09-21 14:45:00,236.2,236.93,234.69,235.18,7615.0,222.6046,223.2926,221.1815,221.6433,7615.0
2022-09-21 14:50:00,235.03,236.15,234.5,236.15,8187.0,221.502,222.5575,221.0025,222.5575,8187.0
2022-09-21 14:55:00,236.2,236.23,235.52,235.92,7764.0,222.6046,222.6329,221.9638,222.3407,7764.0
2022-09-21 15:00:00,235.96,236.27,235.05,235.58,7530.0,222.3784,222.6706,221.5208,222.0203,7530.0
2022-09-21 15:05:00,235.24,236.05,234.88,234.98,6243.0,221.6999,222.4633,221.3606,221.4548,6243.0
2022-09-21 15:10:00,234.76,235.19,233.35,235.13,15663.0,221.2475,221.6528,219.9187,221.5962,15663.0
2022-09-21 15:15:00,234.93,235.55,234.78,234.88,6058.0,221.4077,221.992,221.2664,221.3606,6058.0
2022-09-21 15:20:00,234.74,234.74,234.03,234.42,5369.0,221.2287,221.2287,220.5595,220.9271,5369.0
2022-09-21 15:25:00,234.28,234.3,232.78,232.86,11116.0,220.7951,220.814,219.3815,219.4569,11116.0
2022-09-21 15:30:00,232.74,233.13,232.09,232.99,15832.0,219.3438,219.7113,218.7312,219.5794,15832.0
2022-09-21 15:35:00,232.98,233.01,231.37,231.48,12913.0,219.57,219.5982,218.0526,218.1563,12913.0
2022-09-21 15:40:00,231.41,231.94,231.14,231.14,21817.0,218.0903,218.5898,217.8359,217.8359,21817.0
2022-09-21 15:45:00,231.02,231.27,230.54,231.11,36675.0,217.7228,217.9584,217.2704,217.8076,36675.0
2022-09-21 15:50:00,231.16,231.65,231.02,231.31,37960.0,217.8547,218.3165,217.7228,217.9961,37960.0
2022-09-21 15:55:00,231.22,231.25,230.34,230.35,61283.0,217.9113,217.9395,217.0819,217.0913,61283.0
2022-09-22 09:30:00,229.93,230.43,228.9,230.1,29954.0,216.6955,217.1667,215.7248,216.8557,29954.0
2022-09-22 09:35:00,229.97,230.27,229.67,230.0,3308.0,216.7332,217.0159,216.4505,216.7615,3308.0
2022-09-22 09:40:00,229.85,229.95,229.01,229.19,5386.0,216.6201,216.7144,215.8285,215.9981,5386.0
2022-09-22 09:45:00,228.94,229.46,228.85,229.25,5911.0,215.7625,216.2526,215.6777,216.0547,5911.0
2022-09-22 09:50:00,229.25,229.51,229.17,229.39,5214.0,216.0547,216.2997,215.9793,216.1866,5214.0
2022-09-22 09:55:00,229.46,229.5,229.16,229.46,6263.0,216.2526,216.2903,215.9698,216.2526,6263.0
2022-09-22 10:00:00,229.43,229.51,228.94,229.35,8022.0,216.2243,216.2997,215.7625,216.1489,8022.0
2022-09-22 10:05:00,229.3,230.27,229.23,230.27,7981.0,216.1018,217.0159,216.0358,217.0159,7981.0
2022-09-22 10:10:00,230.16,230.21,229.62,230.17,8907.0,216.9123,216.9594,216.4034,216.9217,8907.0
2022-09-22 10:15:00,230.02,230.12,229.01,229.14,10662.0,216.7803,216.8746,215.8285,215.951,10662.0
2022-09-22 10:20:00,229.19,229.66,229.19,229.61,9082.0,215.9981,216.4411,215.9981,216.3939,9082.0
2022-09-22 10:25:00,229.71,229.86,229.56,229.79,6768.0,216.4882,216.6295,216.3468,216.5636,6768.0
2022-09-22 10:30:00,229.9,230.06,229.31,229.38,6365.0,216.6672,216.818,216.1112,216.1772,6365.0
2022-09-22 10:35:00,229.38,229.79,229.23,229.7,6097.0,216.1772,216.5636,216.0358,216.4788,6097.0
2022-09-22 10:40:00,229.66,229.75,229.36,229.47,7834.0,216.4411,216.5259,216.1583,216.262,7834.0
2022-09-22 10:45:00,229.44,229.81,229.42,229.81,4431.0,216.2337,216.5824,216.2149,216.5824,4431.0
2022-09-22 10:50:00,229.81,229.81,229.32,229.37,10915.0,216.5824,216.5824,216.1206,216.1677,10915.0
2022-09-22 10:55:00,229.29,229.47,228.96,229.16,5426.0,216.0924,216.262,215.7813,215.9698,5426.0
2022-09-22 11:00:00,229.1,229.45,229.03,229.4,7867.0,215.9133,216.2431,215.8473,216.196,7867.0
2022-09-22 11:05:00,229.41,229.75,229.37,229.61,6069.0,216.2054,216.5259,216.1677,216.3939,6069.0
2022-09-22 11:10:00,229.44,229.48,229.3,229.45,7300.0,216.2337,216.2714,216.1018,216.2431,7300.0
2022-09-22 11:15:00,229.47,229.82,229.37,229.42,9650.0,216.262,216.5918,216.1677,216.2149,9650.0
2022-09-22 11:20:00,229.37,229.5,229.19,229.45,3700.0,216.1677,216.2903,215.9981,216.2431,3700.0
2022-09-22 11:25:00,229.46,229.71,229.27,229.52,5699.0,216.2526,216.4882,216.0735,216.3091,5699.0
2022-09-22 11:30:00,229.62,230.02,229.59,229.85,6464.0,216.4034,216.7803,216.3751,216.6201,6464.0
2022-09-22 11:35:00,229.85,230.17,229.73,230.17,3892.0,216.6201,216.9217,216.507,216.9217,3892.0
2022-09-22 11:40:00,230.08,230.08,229.66,229.81,3482.0,216.8369,216.8369,216.4411,216.5824,3482.0
2022-09-22 11:45:00,229.84,230.41,229.75,230.41,3394.0,216.6107,217.1479,216.5259,217.1479,3394.0
2022-09-22 11:50:00,230.39,230.59,230.38,230.46,2245.0,217.129,217.3175,217.1196,217.195,2245.0
2022-09-22 11:55:00,230.36,230.47,230.09,230.09,1300.0,217.1008,217.2044,216.8463,216.8463,1300.0
2022-09-22 12:00:00,230.29,230.54,230.24,230.4,3921.0,217.0348,217.2704,216.9877,217.1385,3921.0
2022-09-22 12:05:00,230.26,230.29,230.12,230.21,1800.0,217.0065,217.0348,216.8746,216.9594,1800.0
2022-09-22 12:10:00,230.21,230.21,229.92,230.06,1618.0,216.9594,216.9594,216.6861,216.818,1618.0
2022-09-22 12:15:00,229.96,230.38,229.96,230.26,2800.0,216.7238,217.1196,216.7238,217.0065,2800.0
2022-09-22 12:20:00,230.26,230.93,230.13,230.81,6868.0,217.0065,217.638,216.884,217.5249,6868.0
2022-09-22 12:25:00,230.71,230.77,230.4,230.4,2376.0,217.4306,217.4872,217.1385,217.1385,2376.0
2022-09-22 12:30:00,230.33,230.43,230.21,230.25,1743.0,217.0725,217.1667,216.9594,216.9971,1743.0
2022-09-22 12:35:00,230.31,230.61,230.24,230.5,2129.0,217.0536,217.3364,216.9877,217.2327,2129.0
2022-09-22 12:40:00,230.48,230.68,230.44,230.64,4215.0,217.2139,217.4023,217.1762,217.3646,4215.0
2022-09-22 12:45:00,230.43,230.66,230.29,230.38,6000.0,217.1667,217.3835,217.0348,217.1196,6000.0
2022-09-22 12:50:00,230.45,230.73,230.45,230.57,2727.0,217.1856,217.4495,217.1856,217.2987,2727.0
2022-09-22 12:55:00,230.5,230.74,230.35,230.44,4117.0,217.2327,217.4589,217.0913,217.1762,4117.0
2022-09-22 13:00:00,230.41,230.54,230.23,230.28,2626.0,217.1479,217.2704,216.9782,217.0254,2626.0
2022-09-22 13:05:00,230.39,230.44,230.2,230.21,2100.0,217.129,217.1762,216.95,216.9594,2100.0
2022-09-22 13:10:00,230.25,230.33,230.1,230.19,6057.0,216.9971,217.0725,216.8557,216.9405,6057.0
2022-09-22 13:15:00,230.18,230.28,230.04,230.12,5000.0,216.9311,217.0254,216.7992,216.8746,5000.0
2022-09-22 13:20:00,230.09,230.31,230.09,230.26,2821.0,216.8463,217.0536,216.8463,217.0065,2821.0
2022-09-22 13:25:00,230.25,230.56,230.24,230.56,2349.0,216.9971,217.2893,216.9877,217.2893,2349.0
2022-09-22 13:30:00,230.69,230.94,230.68,230.93,4351.0,217.4118,217.6474,217.4023,217.638,4351.0
2022-09-22 13:35:00,230.96,231.02,230.83,230.96,3100.0,217.6662,217.7228,217.5437,217.6662,3100.0
2022-09-22 13:40:00,230.97,231.0,230.72,230.73,4068.0,217.6757,217.7039,217.44,217.4495,4068.0
2022-09-22 13:45:00,230.76,230.77,230.55,230.68,2496.0,217.4777,217.4872,217.2798,217.4023,2496.0
2022-09-22 13:50:00,230.75,231.16,230.74,231.13,3363.0,217.4683,217.8547,217.4589,217.8264,3363.0
2022-09-22 13:55:00,231.18,231.23,230.98,231.01,3611.0,217.8736,217.9207,217.6851,217.7133,3611.0
2022-09-22 14:00:00,231.1,231.15,230.86,230.86,2918.0,217.7982,217.8453,217.572,217.572,2918.0
2022-09-22 14:05:00,230.93,231.04,230.79,230.89,2692.0,217.638,217.7416,217.506,217.6003,2692.0
2022-09-22 14:10:00,230.79,230.89,230.72,230.75,1700.0,217.506,217.6003,217.44,217.4683,1700.0
2022-09-22 14:15:00,230.68,230.82,230.65,230.74,3072.0,217.4023,217.5343,217.3741,217.4589,3072.0
2022-09-22 14:20:00,230.79,230.79,230.41,230.5,26604.0,217.506,217.506,217.1479,217.2327,26604.0
2022-09-22 14:25:00,230.48,230.85,230.47,230.76,13569.0,217.2139,217.5626,217.2044,217.4777,13569.0
2022-09-22 14:30:00,230.81,230.86,230.52,230.8,15184.0,217.5249,217.572,217.2516,217.5154,15184.0
2022-09-22 14:35:00,230.8,231.31,230.7,231.3,23148.0,217.5154,217.9961,217.4212,217.9867,23148.0
2022-09-22 14:40:00,231.32,231.52,230.74,230.81,60007.0,218.0055,218.194,217.4589,217.5249,60007.0
2022-09-22 14:45:00,230.77,230.77,230.39,230.55,65269.0,217.4872,217.4872,217.129,217.2798,65269.0
2022-09-22 14:50:00,230.87,231.37,230.84,231.33,6409.0,217.5814,218.0526,217.5531,218.0149,6409.0
2022-09-22 14:55:00,231.15,231.29,231.02,231.07,3225.0,217.8453,217.9772,217.7228,217.7699,3225.0
2022-09-22 15:00:00,231.18,231.71,231.18,231.36,8592.0,217.8736,218.3731,217.8736,218.0432,8592.0
2022-09-22 15:05:00,231.38,231.58,231.31,231.4,1649.0,218.0621,218.2505,217.9961,218.0809,1649.0
2022-09-22 15:10:00,231.42,232.04,231.42,231.98,5441.0,218.0998,218.6841,218.0998,218.6275,5441.0
2022-09-22 15:15:00,231.97,231.97,231.45,231.45,4481.0,218.6181,218.6181,218.128,218.128,4481.0
2022-09-22 15:20:00,231.49,231.51,231.03,231.16,7514.0,218.1657,218.1846,217.7322,217.8547,7514.0
2022-09-22 15:25:00,231.06,231.4,231.0,231.32,9151.0,217.7605,218.0809,217.7039,218.0055,9151.0
2022-09-22 15:30:00,231.34,231.76,231.21,231.72,27329.0,218.0244,218.4202,217.9018,218.3825,27329.0
2022-09-22 15:35:00,231.76,232.07,231.64,231.73,9204.0,218.4202,218.7123,218.3071,218.3919,9204.0
2022-09-22 15:40:00,231.68,231.76,231.46,231.74,9884.0,218.3448,218.4202,218.1374,218.4013,9884.0
2022-09-22 15:45:00,231.72,232.49,231.71,232.12,10869.0,218.3825,219.1082,218.3731,218.7595,10869.0
2022-09-22 15:50:00,231.97,232.0,230.98,231.02,26863.0,218.6181,218.6464,217.6851,217.7228,26863.0
2022-09-22 15:55:00,231.08,231.14,230.42,230.48,110496.0,217.7793,217.8359,217.1573,217.2139,110496.0
2022-09-23 09:30:00,230.24,230.24,228.96,229.87,33685.0,216.9877,216.9877,215.7813,216.639,33685.0
2022-09-23 09:35:00,229.62,230.11,229.62,229.76,10249.0,216.4034,216.8652,216.4034,216.5353,10249.0
2022-09-23 09:40:00,229.76,230.37,229.69,230.37,9900.0,216.5353,217.1102,216.4693,217.1102,9900.0
2022-09-23 09:45:00,230.23,230.68,229.69,229.74,11925.0,216.9782,217.4023,216.4693,216.5164,11925.0
2022-09-23 09:50:00,229.53,230.3,229.51,230.0,10902.0,216.3185,217.0442,216.2997,216.7615,10902.0
2022-09-23 09:55:00,230.01,230.14,229.76,230.0,5306.0,216.7709,216.8934,216.5353,216.7615,5306.0
2022-09-23 10:00:00,230.01,230.19,229.85,230.19,11101.0,216.7709,216.9405,216.6201,216.9405,11101.0
2022-09-23 10:05:00,230.09,230.32,229.9,230.11,6091.0,216.8463,217.0631,216.6672,216.8652,6091.0
2022-09-23 10:10:00,230.08,230.48,230.06,230.38,7709.0,216.8369,217.2139,216.818,217.1196,7709.0
2022-09-23 10:15:00,230.05,230.15,229.78,230.09,4218.0,216.8086,216.9029,216.5541,216.8463,4218.0
2022-09-23 10:20:00,230.14,230.3,230.1,230.1,2933.0,216.8934,217.0442,216.8557,216.8557,2933.0
2022-09-23 10:25:00,230.11,230.64,230.07,230.61,4042.0,216.8652,217.3646,216.8275,217.3364,4042.0
2022-09-23 10:30:00,230.61,230.63,230.17,230.26,2781.0,217.3364,217.3552,216.9217,217.0065,2781.0
2022-09-23 10:35:00,230.22,230.55,230.11,230.45,2854.0,216.9688,217.2798,216.8652,217.1856,2854.0
2022-09-23 10:40:00,230.52,230.78,230.51,230.56,5051.0,217.2516,217.4966,217.2421,217.2893,5051.0
2022-09-23 10:45:00,230.55,230.65,230.38,230.51,3938.0,217.2798,217.3741,217.1196,217.2421,3938.0
2022-09-23 10:50:00,230.43,230.51,229.93,230.24,5104.0,217.1667,217.2421,216.6955,216.9877,5104.0
2022-09-23 10:55:00,230.34,230.41,229.81,229.89,5994.0,217.0819,217.1479,216.5824,216.6578,5994.0
2022-09-23 11:00:00,229.89,229.93,229.81,229.81,4578.0,216.6578,216.6955,216.5824,216.5824,4578.0
2022-09-23 11:05:00,229.87,230.33,229.8,230.14,6277.0,216.639,217.0725,216.573,216.8934,6277.0
2022-09-23 11:10:00,230.15,230.18,229.8,229.85,4299.0,216.9029,216.9311,216.573,216.6201,4299.0
2022-09-23 11:15:00,229.93,230.44,229.93,230.39,5391.0,216.6955,217.1762,216.6955,217.129,5391.0
2022-09-23 11:20:00,230.5,230.88,230.4,230.85,9977.0,217.2327,217.5908,217.1385,217.5626,9977.0
2022-09-23 11:25:00,230.81,230.81,230.12,230.12,5322.0,217.5249,217.5249,216.8746,216.8746,5322.0
2022-09-23 11:30:00,230.15,230.62,230.14,230.61,3659.0,216.9029,217.3458,216.8934,217.3364,3659.0
2022-09-23 11:35:00,230.57,230.64,230.13,230.15,6449.0,217.2987,217.3646,216.884,216.9029,6449.0
2022-09-23 11:40:00,230.1,230.42,230.08,230.1,14742.0,216.8557,217.1573,216.8369,216.8557,14742.0
2022-09-23 11:45:00,230.01,230.06,229.8,229.8,17264.0,216.7709,216.818,216.573,216.573,17264.0
2022-09-23 11:50:00,230.12,230.37,229.91,230.04,3911.0,216.8746,217.1102,216.6767,216.7992,3911.0
2022-09-23 11:55:00,230.06,230.11,229.93,230.02,7004.0,216.818,216.8652,216.6955,216.7803,7004.0
2022-09-23 12:00:00,229.97,230.05,229.71,229.75,2913.0,216.7332,216.8086,216.4882,216.5259,2913.0
2022-09-23 12:05:00,229.76,229.89,229.44,229.66,4005.0,216.5353,216.6578,216.2337,216.4411,4005.0
2022-09-23 12:10:00,229.65,229.85,229.65,229.82,3000.0,216.4316,216.6201,216.4316,216.5918,3000.0
2022-09-23 12:15:00,229.83,230.06,229.72,229.98,6190.0,216.6013,216.818,216.4976,216.7426,6190.0
2022-09-23 12:20:00,229.97,230.04,229.82,229.89,4736.0,216.7332,216.7992,216.5918,216.6578,4736.0
2022-09-23 12:25:00,230.05,230.05,229.64,229.65,3265.0,216.8086,216.8086,216.4222,216.4316,3265.0
2022-09-23 12:30:00,229.63,229.68,229.41,229.44,7020.0,216.4128,216.4599,216.2054,216.2337,7020.0
2022-09-23 12:35:00,229.39,229.45,229.34,229.38,5507.0,216.1866,216.2431,216.1395,216.1772,5507.0
2022-09-23 12:40:00,229.41,229.63,229.29,229.56,7047.0,216.2054,216.4128,216.0924,216.3468,7047.0
2022-09-23 12:45:00,229.51,229.77,229.48,229.76,4021.0,216.2997,216.5447,216.2714,216.5353,4021.0
2022-09-23 12:50:00,229.89,230.3,229.89,230.19,3725.0,216.6578,217.0442,216.6578,216.9405,3725.0
2022-09-23 12:55:00,230.31,230.38,230.14,230.22,13886.0,217.0536,217.1196,216.8934,216.9688,13886.0
2022-09-23 13:00:00,230.17,230.31,230.03,230.07,5199.0,216.9217,217.0536,216.7898,216.8275,5199.0
2022-09-23 13:05:00,230.07,230.15,229.74,229.79,5155.0,216.8275,216.9029,216.5164,216.5636,5155.0
2022-09-23 13:10:00,229.86,230.03,229.85,229.85,6477.0,216.6295,216.7898,216.6201,216.6201,6477.0
2022-09-23 13:15:00,229.88,230.18,229.79,230.1,5463.0,216.6484,216.9311,216.5636,216.8557,5463.0
2022-09-23 13:20:00,230.07,230.08,229.7,229.77,4196.0,216.8275,216.8369,216.4788,216.5447,4196.0
2022-09-23 13:25:00,229.74,229.76,229.21,229.21,7083.0,216.5164,216.5353,216.017,216.017,7083.0
2022-09-23 13:30:00,229.27,229.52,229.1,229.43,4839.0,216.0735,216.3091,215.9133,216.2243,4839.0
2022-09-23 13:35:00,229.49,229.49,228.93,228.93,11533.0,216.2808,216.2808,215.7531,215.7531,11533.0
2022-09-23 13:40:00,228.84,229.08,228.73,229.08,3883.0,215.6683,215.8944,215.5646,215.8944,3883.0
2022-09-23 13:45:00,229.02,229.45,229.01,229.37,8068.0,215.8379,216.2431,215.8285,216.1677,8068.0
2022-09-23 13:50:00,229.33,229.63,229.29,229.62,3032.0,216.13,216.4128,216.0924,216.4034,3032.0
2022-09-23 13:55:00,229.61,229.89,229.56,229.67,6552.0,216.3939,216.6578,216.3468,216.4505,6552.0
2022-09-23 14:00:00,229.72,229.8,229.35,229.78,8362.0,216.4976,216.573,216.1489,216.5541,8362.0
2022-09-23 14:05:00,229.99,230.19,229.4,229.4,3750.0,216.7521,216.9405,216.196,216.196,3750.0
2022-09-23 14:10:00,229.42,229.42,228.46,228.58,3372.0,216.2149,216.2149,215.3101,215.4232,3372.0
2022-09-23 14:15:00,228.62,228.65,228.36,228.36,5849.0,215.4609,215.4892,215.2159,215.2159,5849.0
2022-09-23 14:20:00,228.44,228.92,228.44,228.67,14330.0,215.2913,215.7436,215.2913,215.508,14330.0
2022-09-23 14:25:00,228.67,229.03,228.63,228.85,14375.0,215.508,215.8473,215.4703,215.6777,14375.0
2022-09-23 14:30:00,228.83,228.87,228.52,228.86,17203.0,215.6588,215.6965,215.3667,215.6871,17203.0
2022-09-23 14:35:00,228.83,228.88,228.63,228.69,25561.0,215.6588,215.7059,215.4703,215.5269,25561.0
2022-09-23 14:40:00,228.66,228.7,228.2,228.35,9220.0,215.4986,215.5363,215.0651,215.2065,9220.0
2022-09-23 14:45:00,228.32,228.5,228.19,228.43,10136.0,215.1782,215.3478,215.0557,215.2819,10136.0
2022-09-23 14:50:00,228.42,228.58,228.16,228.17,10356.0,215.2724,215.4232,215.0274,215.0368,10356.0
2022-09-23 14:55:00,228.16,228.16,227.68,227.82,4741.0,215.0274,215.0274,214.575,214.707,4741.0
2022-09-23 15:00:00,227.86,228.67,227.76,228.54,7991.0,214.7447,215.508,214.6504,215.3855,7991.0
2022-09-23 15:05:00,228.5,229.3,228.46,228.92,5754.0,215.3478,216.1018,215.3101,215.7436,5754.0
2022-09-23 15:10:00,229.08,229.2,228.57,228.89,11230.0,215.8944,216.0075,215.4138,215.7154,11230.0
2022-09-23 15:15:00,228.91,229.63,228.89,229.25,6678.0,215.7342,216.4128,215.7154,216.0547,6678.0
2022-09-23 15:20:00,229.23,229.53,228.96,228.99,13707.0,216.0358,216.3185,215.7813,215.8096,13707.0
2022-09-23 15:25:00,229.11,229.31,228.81,229.31,5097.0,215.9227,216.1112,215.64,216.1112,5097.0
2022-09-23 15:30:00,229.47,229.78,229.45,229.66,10518.0,216.262,216.5541,216.2431,216.4411,10518.0
2022-09-23 15:35:00,229.69,229.78,229.13,229.57,9799.0,216.4693,216.5541,215.9416,216.3562,9799.0
2022-09-23 15:40:00,229.59,230.01,229.34,229.95,11928.0,216.3751,216.7709,216.1395,216.7144,11928.0
2022-09-23 15:45:00,230.03,230.22,229.7,229.76,13414.0,216.7898,216.9688,216.4788,216.5353,13414.0
2022-09-23 15:50:00,229.58,230.23,229.4,230.17,55213.0,216.3657,216.9782,216.196,216.9217,55213.0
2022-09-23 15:55:00,230.27,230.44,230.0,230.34,128050.0,217.0159,217.1762,216.7615,217.0819,128050.0
2022-09-26 09:30:00,229.77,230.92,229.77,230.19,54851.0,216.5447,217.6285,216.5447,216.9405,54851.0
2022-09-26 09:35:00,230.02,231.02,229.96,229.99,39499.0,216.7803,217.7228,216.7238,216.7521,39499.0
2022-09-26 09:40:00,230.06,230.95,230.05,230.62,10966.0,216.818,217.6568,216.8086,217.3458,10966.0
2022-09-26 09:45:00,230.65,231.3,230.58,230.82,12642.0,217.3741,217.9867,217.3081,217.5343,12642.0
2022-09-26 09:50:00,230.9,231.1,230.62,230.62,5214.0,217.6097,217.7982,217.3458,217.3458,5214.0
2022-09-26 09:55:00,230.83,230.97,230.57,230.97,8232.0,217.5437,217.6757,217.2987,217.6757,8232.0
2022-09-26 10:00:00,230.94,231.23,230.79,230.93,8495.0,217.6474,217.9207,217.506,217.638,8495.0
2022-09-26 10:05:00,230.97,231.43,230.87,231.21,6048.0,217.6757,218.1092,217.5814,217.9018,6048.0
2022-09-26 10:10:00,230.7,231.12,230.42,230.92,4842.0,217.4212,217.817,217.1573,217.6285,4842.0
2022-09-26 10:15:00,231.16,231.58,231.12,231.47,2240.0,217.8547,218.2505,217.817,218.1469,2240.0
2022-09-26 10:20:00,231.5,231.64,231.26,231.58,13973.0,218.1751,218.3071,217.949,218.2505,13973.0
2022-09-26 10:25:00,231.49,231.99,231.47,231.99,5993.0,218.1657,218.6369,218.1469,218.6369,5993.0
2022-09-26 10:30:00,231.98,232.04,231.67,231.73,6203.0,218.6275,218.6841,218.3354,218.3919,6203.0
2022-09-26 10:35:00,231.93,232.01,231.65,231.82,3068.0,218.5804,218.6558,218.3165,218.4767,3068.0
2022-09-26 10:40:00,231.87,232.4,231.74,232.22,10170.0,218.5238,219.0233,218.4013,218.8537,10170.0
2022-09-26 10:45:00,232.19,232.28,231.43,231.76,4089.0,218.8254,218.9103,218.1092,218.4202,4089.0
2022-09-26 10:50:00,231.65,231.82,231.5,231.56,11117.0,218.3165,218.4767,218.1751,218.2317,11117.0
2022-09-26 10:55:00,231.63,231.69,231.24,231.42,9188.0,218.2977,218.3542,217.9301,218.0998,9188.0
2022-09-26 11:00:00,231.51,231.73,231.34,231.48,13045.0,218.1846,218.3919,218.0244,218.1563,13045.0
2022-09-26 11:05:00,231.44,231.44,230.51,230.63,5130.0,218.1186,218.1186,217.2421,217.3552,5130.0
2022-09-26 11:10:00,230.51,230.6,230.39,230.56,4749.0,217.2421,217.3269,217.129,217.2893,4749.0
2022-09-26 11:15:00,230.94,231.02,230.59,230.64,2937.0,217.6474,217.7228,217.3175,217.3646,2937.0
2022-09-26 11:20:00,230.64,230.82,230.35,230.41,4167.0,217.3646,217.5343,217.0913,217.1479,4167.0
2022-09-26 11:25:00,230.47,230.47,229.94,229.94,4299.0,217.2044,217.2044,216.7049,216.7049,4299.0
2022-09-26 11:30:00,229.91,230.09,229.58,229.58,10717.0,216.6767,216.8463,216.3657,216.3657,10717.0
2022-09-26 11:35:00,229.63,229.97,229.59,229.97,10038.0,216.4128,216.7332,216.3751,216.7332,10038.0
2022-09-26 11:40:00,230.03,230.12,229.39,229.39,14296.0,216.7898,216.8746,216.1866,216.1866,14296.0
2022-09-26 11:45:00,229.3,230.04,229.3,229.86,4615.0,216.1018,216.7992,216.1018,216.6295,4615.0
2022-09-26 11:50:00,229.78,229.78,229.58,229.58,3436.0,216.5541,216.5541,216.3657,216.3657,3436.0
2022-09-26 11:55:00,229.79,230.39,229.74,230.28,7871.0,216.5636,217.129,216.5164,217.0254,7871.0
2022-09-26 12:00:00,230.29,230.37,229.87,230.01,6285.0,217.0348,217.1102,216.639,216.7709,6285.0
2022-09-26 12:05:00,229.82,230.13,229.79,230.1,2900.0,216.5918,216.884,216.5636,216.8557,2900.0
2022-09-26 12:10:00,230.0,230.27,229.98,230.03,12686.0,216.7615,217.0159,216.7426,216.7898,12686.0
2022-09-26 12:15:00,229.94,230.33,229.89,230.19,11506.0,216.7049,217.0725,216.6578,216.9405,11506.0
2022-09-26 12:20:00,230.1,230.15,229.6,229.62,4759.0,216.8557,216.9029,216.3845,216.4034,4759.0
2022-09-26 12:25:00,229.42,229.42,228.85,228.95,6648.0,216.2149,216.2149,215.6777,215.7719,6648.0
2022-09-26 12:30:00,228.89,228.99,228.73,228.74,3550.0,215.7154,215.8096,215.5646,215.574,3550.0
2022-09-26 12:35:00,228.74,228.99,228.67,228.82,2625.0,215.574,215.8096,215.508,215.6494,2625.0
2022-09-26 12:40:00,228.77,228.82,228.6,228.65,9015.0,215.6023,215.6494,215.4421,215.4892,9015.0
2022-09-26 12:45:00,228.76,229.09,228.67,228.9,15670.0,215.5929,215.9039,215.508,215.7248,15670.0
2022-09-26 12:50:00,228.91,229.15,228.89,229.05,18886.0,215.7342,215.9604,215.7154,215.8662,18886.0
2022-09-26 12:55:00,229.03,229.77,228.98,229.68,27452.0,215.8473,216.5447,215.8002,216.4599,27452.0
2022-09-26 13:00:00,229.68,229.76,229.34,229.35,9977.0,216.4599,216.5353,216.1395,216.1489,9977.0
2022-09-26 13:05:00,229.36,229.43,229.13,229.2,4217.0,216.1583,216.2243,215.9416,216.0075,4217.0
2022-09-26 13:10:00,229.09,229.11,228.65,228.68,6546.0,215.9039,215.9227,215.4892,215.5175,6546.0
2022-09-26 13:15:00,228.8,228.92,228.43,228.43,11941.0,215.6306,215.7436,215.2819,215.2819,11941.0
2022-09-26 13:20:00,228.35,228.62,228.3,228.3,10429.0,215.2065,215.4609,215.1593,215.1593,10429.0
2022-09-26 13:25:00,228.25,228.42,227.98,228.25,14179.0,215.1122,215.2724,214.8578,215.1122,14179.0
2022-09-26 13:30:00,228.36,228.78,228.27,228.4,14481.0,215.2159,215.6117,215.1311,215.2536,14481.0
2022-09-26 13:35:00,228.4,228.51,228.27,228.28,12976.0,215.2536,215.3572,215.1311,215.1405,12976.0
2022-09-26 13:40:00,228.28,228.36,227.82,227.99,26492.0,215.1405,215.2159,214.707,214.8672,26492.0
2022-09-26 13:45:00,227.99,228.54,227.99,228.48,8649.0,214.8672,215.3855,214.8672,215.329,8649.0
2022-09-26 13:50:00,228.4,228.75,228.39,228.65,4500.0,215.2536,215.5834,215.2442,215.4892,4500.0
2022-09-26 13:55:00,228.63,228.68,228.16,228.2,4562.0,215.4703,215.5175,215.0274,215.0651,4562.0
2022-09-26 14:00:00,228.14,229.25,228.14,229.23,5213.0,215.0085,216.0547,215.0085,216.0358,5213.0
2022-09-26 14:05:00,229.16,229.41,229.05,229.36,5993.0,215.9698,216.2054,215.8662,216.1583,5993.0
2022-09-26 14:10:00,229.36,229.36,228.93,229.15,8364.0,216.1583,216.1583,215.7531,215.9604,8364.0
2022-09-26 14:15:00,229.08,229.33,229.07,229.33,3741.0,215.8944,216.13,215.885,216.13,3741.0
2022-09-26 14:20:00,229.18,229.39,229.17,229.17,3933.0,215.9887,216.1866,215.9793,215.9793,3933.0
2022-09-26 14:25:00,229.19,229.21,228.77,228.79,5863.0,215.9981,216.017,215.6023,215.6211,5863.0
2022-09-26 14:30:00,228.77,228.96,228.68,228.74,3554.0,215.6023,215.7813,215.5175,215.574,3554.0
2022-09-26 14:35:00,228.82,228.83,228.41,228.63,7660.0,215.6494,215.6588,215.263,215.4703,7660.0
2022-09-26 14:40:00,228.67,228.81,228.36,228.7,9061.0,215.508,215.64,215.2159,215.5363,9061.0
2022-09-26 14:45:00,228.67,229.83,228.67,229.76,5012.0,215.508,216.6013,215.508,216.5353,5012.0
2022-09-26 14:50:00,229.7,229.91,229.41,229.88,6152.0,216.4788,216.6767,216.2054,216.6484,6152.0
2022-09-26 14:55:00,229.94,230.0,229.69,229.69,4824.0,216.7049,216.7615,216.4693,216.4693,4824.0
2022-09-26 15:00:00,229.96,230.07,229.72,229.95,6090.0,216.7238,216.8275,216.4976,216.7144,6090.0
2022-09-26 15:05:00,229.96,230.08,229.53,229.81,4594.0,216.7238,216.8369,216.3185,216.5824,4594.0
2022-09-26 15:10:00,229.78,229.89,229.39,229.39,12298.0,216.5541,216.6578,216.1866,216.1866,12298.0
2022-09-26 15:15:00,229.38,229.67,228.99,229.54,7587.0,216.1772,216.4505,215.8096,216.328,7587.0
2022-09-26 15:20:00,229.43,229.6,229.08,229.15,6354.0,216.2243,216.3845,215.8944,215.9604,6354.0
2022-09-26 15:25:00,229.2,229.49,229.07,229.46,8503.0,216.0075,216.2808,215.885,216.2526,8503.0
2022-09-26 15:30:00,229.3,229.37,228.97,229.18,7651.0,216.1018,216.1677,215.7908,215.9887,7651.0
2022-09-26 15:35:00,229.05,229.5,228.87,228.98,7573.0,215.8662,216.2903,215.6965,215.8002,7573.0
2022-09-26 15:40:00,228.97,229.32,228.89,229.29,8419.0,215.7908,216.1206,215.7154,216.0924,8419.0
2022-09-26 15:45:00,229.32,229.67,229.19,229.34,17269.0,216.1206,216.4505,215.9981,216.1395,17269.0
2022-09-26 15:50:00,229.31,230.26,228.96,230.0,19131.0,216.1112,217.0065,215.7813,216.7615,19131.0
2022-09-26 15:55:00,229.87,229.91,228.33,228.58,82000.0,216.639,216.6767,215.1876,215.4232,82000.0
2022-09-27 09:30:00,230.82,231.7,230.41,231.08,30194.0,217.5343,218.3636,217.1479,217.7793,30194.0
2022-09-27 09:35:00,231.27,231.72,230.92,231.72,3158.0,217.9584,218.3825,217.6285,218.3825,3158.0
2022-09-27 09:40:00,231.65,231.95,231.15,231.23,4640.0,218.3165,218.5992,217.8453,217.9207,4640.0
2022-09-27 09:45:00,231.13,231.5,230.8,230.81,9081.0,217.8264,218.1751,217.5154,217.5249,9081.0
2022-09-27 09:50:00,230.81,231.34,230.72,231.26,10049.0,217.5249,218.0244,217.44,217.949,10049.0
2022-09-27 09:55:00,231.18,231.3,230.73,230.78,7300.0,217.8736,217.9867,217.4495,217.4966,7300.0
2022-09-27 10:00:00,230.83,230.83,229.37,229.6,9106.0,217.5437,217.5437,216.1677,216.3845,9106.0
2022-09-27 10:05:00,229.55,229.69,228.77,228.96,4756.0,216.3374,216.4693,215.6023,215.7813,4756.0
2022-09-27 10:10:00,228.99,229.47,228.95,229.32,27206.0,215.8096,216.262,215.7719,216.1206,27206.0
2022-09-27 10:15:00,229.33,229.6,228.9,229.44,2766.0,216.13,216.3845,215.7248,216.2337,2766.0
2022-09-27 10:20:00,229.43,230.18,229.43,229.93,2310.0,216.2243,216.9311,216.2243,216.6955,2310.0
2022-09-27 10:25:00,230.06,230.56,229.94,230.02,11706.0,216.818,217.2893,216.7049,216.7803,11706.0
2022-09-27 10:30:00,230.11,230.73,230.11,230.41,3582.0,216.8652,217.4495,216.8652,217.1479,3582.0
2022-09-27 10:35:00,230.29,231.0,230.28,230.43,3653.0,217.0348,217.7039,217.0254,217.1667,3653.0
2022-09-27 10:40:00,230.47,230.82,230.28,230.61,3336.0,217.2044,217.5343,217.0254,217.3364,3336.0
2022-09-27 10:45:00,230.81,231.13,230.71,231.05,3014.0,217.5249,217.8264,217.4306,217.751,3014.0
2022-09-27 10:50:00,231.0,231.0,230.52,230.54,3094.0,217.7039,217.7039,217.2516,217.2704,3094.0
2022-09-27 10:55:00,230.55,230.76,230.54,230.57,2716.0,217.2798,217.4777,217.2704,217.2987,2716.0
2022-09-27 11:00:00,230.56,230.56,230.04,230.18,2623.0,217.2893,217.2893,216.7992,216.9311,2623.0
2022-09-27 11:05:00,230.17,230.64,230.06,230.61,4801.0,216.9217,217.3646,216.818,217.3364,4801.0
2022-09-27 11:10:00,230.67,230.68,230.27,230.27,3506.0,217.3929,217.4023,217.0159,217.0159,3506.0
2022-09-27 11:15:00,230.3,230.36,229.95,230.23,4501.0,217.0442,217.1008,216.7144,216.9782,4501.0
2022-09-27 11:20:00,230.15,230.19,229.36,229.37,3503.0,216.9029,216.9405,216.1583,216.1677,3503.0
2022-09-27 11:25:00,229.41,229.53,228.66,228.82,5768.0,216.2054,216.3185,215.4986,215.6494,5768.0
2022-09-27 11:30:00,228.72,229.33,228.72,229.33,4227.0,215.5552,216.13,215.5552,216.13,4227.0
2022-09-27 11:35:00,229.31,229.6,229.1,229.5,8441.0,216.1112,216.3845,215.9133,216.2903,8441.0
2022-09-27 11:40:00,229.56,229.88,229.55,229.77,14332.0,216.3468,216.6484,216.3374,216.5447,14332.0
2022-09-27 11:45:00,229.77,229.89,229.51,229.55,12959.0,216.5447,216.6578,216.2997,216.3374,12959.0
2022-09-27 11:50:00,229.53,229.88,229.29,229.34,10514.0,216.3185,216.6484,216.0924,216.1395,10514.0
2022-09-27 11:55:00,229.41,229.69,229.11,229.11,12971.0,216.2054,216.4693,215.9227,215.9227,12971.0
2022-09-27 12:00:00,229.09,229.22,228.8,229.04,10870.0,215.9039,216.0264,215.6306,215.8567,10870.0
2022-09-27 12:05:00,228.8,228.8,228.31,228.48,5260.0,215.6306,215.6306,215.1688,215.329,5260.0
2022-09-27 12:10:00,228.26,228.32,227.46,227.61,7273.0,215.1216,215.1782,214.3677,214.509,7273.0
2022-09-27 12:15:00,227.65,227.65,227.09,227.17,6471.0,214.5467,214.5467,214.019,214.0944,6471.0
2022-09-27 12:20:00,227.09,227.4,227.09,227.13,2940.0,214.019,214.3111,214.019,214.0567,2940.0
2022-09-27 12:25:00,227.07,227.54,227.01,227.31,11598.0,214.0001,214.4431,213.9436,214.2263,11598.0
2022-09-27 12:30:00,227.26,227.6,227.19,227.54,5517.0,214.1792,214.4996,214.1132,214.4431,5517.0
2022-09-27 12:35:00,227.54,227.56,226.88,227.05,4711.0,214.4431,214.4619,213.8211,213.9813,4711.0
2022-09-27 12:40:00,227.0,227.55,226.95,227.3,22306.0,213.9342,214.4525,213.887,214.2169,22306.0
2022-09-27 12:45:00,227.34,227.45,227.21,227.3,10692.0,214.2546,214.3583,214.1321,214.2169,10692.0
2022-09-27 12:50:00,227.26,227.51,226.8,227.51,7862.0,214.1792,214.4148,213.7457,214.4148,7862.0
2022-09-27 12:55:00,227.48,227.48,227.28,227.36,3706.0,214.3865,214.3865,214.198,214.2734,3706.0
2022-09-27 13:00:00,227.16,227.16,226.41,226.54,8380.0,214.085,214.085,213.3781,213.5006,8380.0
2022-09-27 13:05:00,226.53,226.98,226.51,226.6,9807.0,213.4912,213.9153,213.4724,213.5572,9807.0
2022-09-27 13:10:00,226.72,226.72,226.28,226.52,6027.0,213.6703,213.6703,213.2556,213.4818,6027.0
2022-09-27 13:15:00,226.42,226.83,226.42,226.69,18704.0,213.3875,213.7739,213.3875,213.642,18704.0
2022-09-27 13:20:00,226.6,226.71,226.38,226.43,6457.0,213.5572,213.6609,213.3498,213.397,6457.0
2022-09-27 13:25:00,226.43,226.61,226.33,226.51,2900.0,213.397,213.5666,213.3027,213.4724,2900.0
2022-09-27 13:30:00,226.43,226.88,226.38,226.88,5072.0,213.397,213.8211,213.3498,213.8211,5072.0
2022-09-27 13:35:00,226.76,226.76,226.33,226.34,3700.0,213.708,213.708,213.3027,213.3121,3700.0
2022-09-27 13:40:00,226.33,226.33,225.97,226.14,4025.0,213.3027,213.3027,212.9634,213.1237,4025.0
2022-09-27 13:45:00,226.18,226.47,226.16,226.18,50944.0,213.1614,213.4347,213.1425,213.1614,50944.0
2022-09-27 13:50:00,226.15,226.15,225.74,225.74,12151.0,213.1331,213.1331,212.7467,212.7467,12151.0
2022-09-27 13:55:00,225.87,226.09,225.57,226.04,5099.0,212.8692,213.0765,212.5865,213.0294,5099.0
2022-09-27 14:00:00,226.02,226.64,225.96,226.53,8519.0,213.0106,213.5949,212.954,213.4912,8519.0
2022-09-27 14:05:00,226.52,226.52,226.31,226.32,2031.0,213.4818,213.4818,213.2839,213.2933,2031.0
2022-09-27 14:10:00,226.32,226.33,225.99,226.04,6781.0,213.2933,213.3027,212.9823,213.0294,6781.0
2022-09-27 14:15:00,225.99,226.08,225.89,225.91,5443.0,212.9823,213.0671,212.8881,212.9069,5443.0
2022-09-27 14:20:00,225.89,225.99,225.53,225.99,8741.0,212.8881,212.9823,212.5488,212.9823,8741.0
2022-09-27 14:25:00,225.99,226.23,225.89,226.21,6956.0,212.9823,213.2085,212.8881,213.1896,6956.0
2022-09-27 14:30:00,226.19,226.25,225.95,226.21,5016.0,213.1708,213.2273,212.9446,213.1896,5016.0
2022-09-27 14:35:00,226.23,226.99,226.07,226.99,6644.0,213.2085,213.9247,213.0577,213.9247,6644.0
2022-09-27 14:40:00,226.97,227.33,226.92,227.02,28360.0,213.9059,214.2452,213.8588,213.953,28360.0
2022-09-27 14:45:00,226.9,227.59,226.72,227.59,6058.0,213.8399,214.4902,213.6703,214.4902,6058.0
2022-09-27 14:50:00,227.44,227.44,227.11,227.2,5143.0,214.3488,214.3488,214.0378,214.1226,5143.0
2022-09-27 14:55:00,227.12,227.32,227.12,227.19,5496.0,214.0473,214.2357,214.0473,214.1132,5496.0
2022-09-27 15:00:00,227.17,227.17,226.41,226.78,6405.0,214.0944,214.0944,213.3781,213.7268,6405.0
2022-09-27 15:05:00,226.7,226.99,226.55,226.99,9451.0,213.6514,213.9247,213.5101,213.9247,9451.0
2022-09-27 15:10:00,226.92,227.14,226.87,227.08,9487.0,213.8588,214.0661,213.8116,214.0096,9487.0
2022-09-27 15:15:00,227.02,227.19,226.59,227.19,5543.0,213.953,214.1132,213.5478,214.1132,5543.0
2022-09-27 15:20:00,227.2,227.39,226.95,227.15,4628.0,214.1226,214.3017,213.887,214.0755,4628.0
2022-09-27 15:25:00,227.23,227.26,226.83,227.09,12417.0,214.1509,214.1792,213.7739,214.019,12417.0
2022-09-27 15:30:00,227.06,227.09,226.62,226.86,7133.0,213.9907,214.019,213.576,213.8022,7133.0
2022-09-27 15:35:00,226.86,227.17,226.79,226.9,13644.0,213.8022,214.0944,213.7362,213.8399,13644.0
2022-09-27 15:40:00,226.8,227.42,226.8,227.34,16625.0,213.7457,214.33,213.7457,214.2546,16625.0
2022-09-27 15:45:00,227.31,227.42,227.0,227.36,19331.0,214.2263,214.33,213.9342,214.2734,19331.0
2022-09-27 15:50:00,227.43,228.05,227.43,228.0,44628.0,214.3394,214.9237,214.3394,214.8766,44628.0
2022-09-27 15:55:00,227.97,228.14,227.49,227.62,97235.0,214.8483,215.0085,214.396,214.5185,97235.0
2022-09-28 09:30:00,229.23,230.0,228.24,228.69,76056.0,216.0358,216.7615,215.1028,215.5269,76056.0
2022-09-28 09:35:00,228.58,228.94,228.07,228.63,9381.0,215.4232,215.7625,214.9426,215.4703,9381.0
2022-09-28 09:40:00,228.58,229.1,228.3,228.91,33079.0,215.4232,215.9133,215.1593,215.7342,33079.0
2022-09-28 09:45:00,228.89,229.19,227.87,228.87,24185.0,215.7154,215.9981,214.7541,215.6965,24185.0
2022-09-28 09:50:00,228.83,229.56,228.49,228.49,12588.0,215.6588,216.3468,215.3384,215.3384,12588.0
2022-09-28 09:55:00,228.49,228.58,227.59,228.11,41943.0,215.3384,215.4232,214.4902,214.9803,41943.0
2022-09-28 10:00:00,227.94,228.81,227.36,227.37,40731.0,214.8201,215.64,214.2734,214.2829,40731.0
2022-09-28 10:05:00,227.51,227.79,227.13,227.43,23252.0,214.4148,214.6787,214.0567,214.3394,23252.0
2022-09-28 10:10:00,227.31,227.85,227.21,227.69,15676.0,214.2263,214.7352,214.1321,214.5844,15676.0
2022-09-28 10:15:00,227.69,228.43,227.3,228.21,19364.0,214.5844,215.2819,214.2169,215.0745,19364.0
2022-09-28 10:20:00,228.45,229.45,228.43,229.3,26840.0,215.3007,216.2431,215.2819,216.1018,26840.0
2022-09-28 10:25:00,229.16,229.54,228.65,229.32,29769.0,215.9698,216.328,215.4892,216.1206,29769.0
2022-09-28 10:30:00,229.56,229.57,228.93,228.98,4773.0,216.3468,216.3562,215.7531,215.8002,4773.0
2022-09-28 10:35:00,228.99,229.5,228.8,229.41,9022.0,215.8096,216.2903,215.6306,216.2054,9022.0
2022-09-28 10:40:00,229.48,230.0,229.48,229.71,32638.0,216.2714,216.7615,216.2714,216.4882,32638.0
2022-09-28 10:45:00,229.7,230.12,229.47,229.95,20142.0,216.4788,216.8746,216.262,216.7144,20142.0
2022-09-28 10:50:00,229.89,229.92,229.5,229.73,7838.0,216.6578,216.6861,216.2903,216.507,7838.0
2022-09-28 10:55:00,229.71,229.73,229.3,229.43,5963.0,216.4882,216.507,216.1018,216.2243,5963.0
2022-09-28 11:00:00,229.34,230.05,229.13,229.89,22434.0,216.1395,216.8086,215.9416,216.6578,22434.0
2022-09-28 11:05:00,229.71,229.89,229.52,229.52,10111.0,216.4882,216.6578,216.3091,216.3091,10111.0
2022-09-28 11:10:00,229.56,230.13,229.51,229.65,14316.0,216.3468,216.884,216.2997,216.4316,14316.0
2022-09-28 11:15:00,229.65,229.88,229.56,229.57,16707.0,216.4316,216.6484,216.3468,216.3562,16707.0
2022-09-28 11:20:00,229.62,230.34,229.61,230.33,7752.0,216.4034,217.0819,216.3939,217.0725,7752.0
2022-09-28 11:25:00,230.34,230.43,229.87,229.87,10631.0,217.0819,217.1667,216.639,216.639,10631.0
2022-09-28 11:30:00,229.97,229.97,229.46,229.64,3402.0,216.7332,216.7332,216.2526,216.4222,3402.0
2022-09-28 11:35:00,229.69,229.83,229.48,229.67,3777.0,216.4693,216.6013,216.2714,216.4505,3777.0
2022-09-28 11:40:00,229.71,229.81,229.48,229.81,2751.0,216.4882,216.5824,216.2714,216.5824,2751.0
2022-09-28 11:45:00,229.78,230.37,229.57,230.35,4925.0,216.5541,217.1102,216.3562,217.0913,4925.0
2022-09-28 11:50:00,230.39,231.1,230.25,231.1,10206.0,217.129,217.7982,216.9971,217.7982,10206.0
2022-09-28 11:55:00,231.09,231.27,230.76,230.85,8233.0,217.7887,217.9584,217.4777,217.5626,8233.0
2022-09-28 12:00:00,230.88,231.07,230.86,230.9,9192.0,217.5908,217.7699,217.572,217.6097,9192.0
2022-09-28 12:05:00,230.89,231.07,230.72,230.93,11949.0,217.6003,217.7699,217.44,217.638,11949.0
2022-09-28 12:10:00,231.05,231.45,230.88,231.45,3755.0,217.751,218.128,217.5908,218.128,3755.0
2022-09-28 12:15:00,231.36,231.75,231.29,231.74,3842.0,218.0432,218.4108,217.9772,218.4013,3842.0
2022-09-28 12:20:00,231.88,231.9,231.59,231.59,2327.0,218.5333,218.5521,218.26,218.26,2327.0
2022-09-28 12:25:00,231.58,231.61,231.42,231.47,1858.0,218.2505,218.2788,218.0998,218.1469,1858.0
2022-09-28 12:30:00,231.46,231.69,231.33,231.69,4131.0,218.1374,218.3542,218.0149,218.3542,4131.0
2022-09-28 12:35:00,231.65,231.68,231.31,231.31,2381.0,218.3165,218.3448,217.9961,217.9961,2381.0
2022-09-28 12:40:00,231.37,232.02,231.33,232.02,3191.0,218.0526,218.6652,218.0149,218.6652,3191.0
2022-09-28 12:45:00,232.13,232.32,231.92,232.02,9059.0,218.7689,218.9479,218.571,218.6652,9059.0
2022-09-28 12:50:00,232.13,232.37,232.03,232.29,5411.0,218.7689,218.9951,218.6746,218.9197,5411.0
2022-09-28 12:55:00,232.28,232.42,232.2,232.42,2968.0,218.9103,219.0422,218.8349,219.0422,2968.0
2022-09-28 13:00:00,232.38,232.38,231.97,232.24,5051.0,219.0045,219.0045,218.6181,218.8726,5051.0
2022-09-28 13:05:00,232.31,232.79,232.31,232.77,4200.0,218.9385,219.3909,218.9385,219.372,4200.0
2022-09-28 13:10:00,232.73,232.88,232.66,232.81,3007.0,219.3343,219.4757,219.2684,219.4097,3007.0
2022-09-28 13:15:00,232.84,232.95,232.71,232.94,3001.0,219.438,219.5417,219.3155,219.5323,3001.0
2022-09-28 13:20:00,232.87,232.99,232.73,232.95,4209.0,219.4663,219.5794,219.3343,219.5417,4209.0
2022-09-28 13:25:00,232.9,232.9,232.32,232.34,24169.0,219.4946,219.4946,218.9479,218.9668,24169.0
2022-09-28 13:30:00,232.38,232.81,232.38,232.77,3866.0,219.0045,219.4097,219.0045,219.372,3866.0
2022-09-28 13:35:00,232.66,232.75,232.45,232.68,4285.0,219.2684,219.3532,219.0705,219.2872,4285.0
2022-09-28 13:40:00,232.6,232.72,232.5,232.55,4162.0,219.2118,219.3249,219.1176,219.1647,4162.0
2022-09-28 13:45:00,232.56,232.62,232.18,232.33,5915.0,219.1741,219.2307,218.816,218.9574,5915.0
2022-09-28 13:50:00,232.14,232.22,231.97,232.22,4364.0,218.7783,218.8537,218.6181,218.8537,4364.0
2022-09-28 13:55:00,232.19,232.4,232.1,232.27,3324.0,218.8254,219.0233,218.7406,218.9008,3324.0
2022-09-28 14:00:00,232.26,232.42,232.05,232.19,6526.0,218.8914,219.0422,218.6935,218.8254,6526.0
2022-09-28 14:05:00,232.25,232.44,232.17,232.26,8152.0,218.882,219.061,218.8066,218.8914,8152.0
2022-09-28 14:10:00,232.19,232.28,232.03,232.03,3318.0,218.8254,218.9103,218.6746,218.6746,3318.0
2022-09-28 14:15:00,232.06,232.11,231.84,231.98,3538.0,218.7029,218.75,218.4956,218.6275,3538.0
2022-09-28 14:20:00,231.87,231.87,231.53,231.53,5428.0,218.5238,218.5238,218.2034,218.2034,5428.0
2022-09-28 14:25:00,231.45,231.7,231.19,231.66,7968.0,218.128,218.3636,217.883,218.3259,7968.0
2022-09-28 14:30:00,231.71,231.99,231.64,231.99,3783.0,218.3731,218.6369,218.3071,218.6369,3783.0
2022-09-28 14:35:00,232.02,232.09,231.91,231.95,5118.0,218.6652,218.7312,218.5615,218.5992,5118.0
2022-09-28 14:40:00,231.92,231.92,231.26,231.63,9868.0,218.571,218.571,217.949,218.2977,9868.0
2022-09-28 14:45:00,231.67,231.73,231.45,231.69,4665.0,218.3354,218.3919,218.128,218.3542,4665.0
2022-09-28 14:50:00,231.71,231.92,231.69,231.79,4881.0,218.3731,218.571,218.3542,218.4485,4881.0
2022-09-28 14:55:00,231.78,231.78,231.61,231.61,3683.0,218.439,218.439,218.2788,218.2788,3683.0
2022-09-28 15:00:00,231.57,232.05,231.57,232.02,4890.0,218.2411,218.6935,218.2411,218.6652,4890.0
2022-09-28 15:05:00,232.04,232.65,231.94,232.49,9625.0,218.6841,219.259,218.5898,219.1082,9625.0
2022-09-28 15:10:00,232.34,232.67,232.34,232.47,5806.0,218.9668,219.2778,218.9668,219.0893,5806.0
2022-09-28 15:15:00,232.4,232.63,232.36,232.43,7154.0,219.0233,219.2401,218.9856,219.0516,7154.0
2022-09-28 15:20:00,232.42,232.49,232.24,232.36,11039.0,219.0422,219.1082,218.8726,218.9856,11039.0
2022-09-28 15:25:00,232.34,232.6,232.34,232.38,13606.0,218.9668,219.2118,218.9668,219.0045,13606.0
2022-09-28 15:30:00,232.43,232.97,232.43,232.97,13102.0,219.0516,219.5605,219.0516,219.5605,13102.0
2022-09-28 15:35:00,232.97,232.97,232.65,232.68,14457.0,219.5605,219.5605,219.259,219.2872,14457.0
2022-09-28 15:40:00,232.68,233.19,232.68,233.08,20929.0,219.2872,219.7679,219.2872,219.6642,20929.0
2022-09-28 15:45:00,233.04,233.34,232.99,233.26,21090.0,219.6265,219.9092,219.5794,219.8338,21090.0
2022-09-28 15:50:00,233.19,233.22,232.6,232.69,62898.0,219.7679,219.7961,219.2118,219.2967,62898.0
2022-09-28 15:55:00,232.68,232.68,231.76,231.95,84094.0,219.2872,219.2872,218.4202,218.5992,84094.0
2022-09-29 09:30:00,230.81,230.83,229.89,229.97,26539.0,217.5249,217.5437,216.6578,216.7332,26539.0
2022-09-29 09:35:00,229.76,229.76,229.09,229.21,3674.0,216.5353,216.5353,215.9039,216.017,3674.0
2022-09-29 09:40:00,229.31,229.49,228.07,228.07,5950.0,216.1112,216.2808,214.9426,214.9426,5950.0
2022-09-29 09:45:00,227.88,227.88,227.1,227.2,6273.0,214.7635,214.7635,214.0284,214.1226,6273.0
2022-09-29 09:50:00,227.33,228.06,227.29,227.98,5015.0,214.2452,214.9331,214.2075,214.8578,5015.0
2022-09-29 09:55:00,228.07,228.17,227.19,227.28,5457.0,214.9426,215.0368,214.1132,214.198,5457.0
2022-09-29 10:00:00,227.29,227.3,226.26,226.62,15348.0,214.2075,214.2169,213.2368,213.576,15348.0
2022-09-29 10:05:00,226.62,226.83,226.15,226.16,7686.0,213.576,213.7739,213.1331,213.1425,7686.0
2022-09-29 10:10:00,226.19,226.42,225.93,225.99,4333.0,213.1708,213.3875,212.9257,212.9823,4333.0
2022-09-29 10:15:00,226.11,226.54,225.79,226.26,20005.0,213.0954,213.5006,212.7938,213.2368,20005.0
2022-09-29 10:20:00,226.26,226.91,226.23,226.73,10154.0,213.2368,213.8493,213.2085,213.6797,10154.0
2022-09-29 10:25:00,226.64,227.04,226.61,226.81,11028.0,213.5949,213.9719,213.5666,213.7551,11028.0
2022-09-29 10:30:00,226.75,226.75,226.11,226.2,8359.0,213.6985,213.6985,213.0954,213.1802,8359.0
2022-09-29 10:35:00,226.07,226.75,226.05,226.74,72498.0,213.0577,213.6985,213.0388,213.6891,72498.0
2022-09-29 10:40:00,226.56,226.94,226.49,226.49,9084.0,213.5195,213.8776,213.4535,213.4535,9084.0
2022-09-29 10:45:00,226.49,226.67,226.38,226.58,6351.0,213.4535,213.6232,213.3498,213.5383,6351.0
2022-09-29 10:50:00,226.64,227.04,226.64,226.86,7145.0,213.5949,213.9719,213.5949,213.8022,7145.0
2022-09-29 10:55:00,226.84,227.06,226.4,226.52,7970.0,213.7834,213.9907,213.3687,213.4818,7970.0
2022-09-29 11:00:00,226.4,226.62,226.38,226.61,4900.0,213.3687,213.576,213.3498,213.5666,4900.0
2022-09-29 11:05:00,226.4,227.16,226.36,226.96,10906.0,213.3687,214.085,213.331,213.8965,10906.0
2022-09-29 11:10:00,226.9,226.94,226.0,226.18,23987.0,213.8399,213.8776,212.9917,213.1614,23987.0
2022-09-29 11:15:00,226.28,226.61,226.2,226.57,6113.0,213.2556,213.5666,213.1802,213.5289,6113.0
2022-09-29 11:20:00,226.46,226.5,226.07,226.24,15140.0,213.4252,213.4629,213.0577,213.2179,15140.0
2022-09-29 11:25:00,226.26,226.68,226.26,226.66,12577.0,213.2368,213.6326,213.2368,213.6137,12577.0
2022-09-29 11:30:00,226.57,226.87,226.3,226.76,4474.0,213.5289,213.8116,213.2745,213.708,4474.0
2022-09-29 11:35:00,226.69,226.84,226.52,226.68,2900.0,213.642,213.7834,213.4818,213.6326,2900.0
2022-09-29 11:40:00,226.65,226.95,226.44,226.86,2669.0,213.6043,213.887,213.4064,213.8022,2669.0
2022-09-29 11:45:00,226.84,227.04,226.81,227.0,2600.0,213.7834,213.9719,213.7551,213.9342,2600.0
2022-09-29 11:50:00,226.96,227.11,226.85,227.01,12984.0,213.8965,214.0378,213.7928,213.9436,12984.0
2022-09-29 11:55:00,227.0,227.0,226.52,226.52,4055.0,213.9342,213.9342,213.4818,213.4818,4055.0
2022-09-29 12:00:00,226.51,226.74,226.36,226.74,6553.0,213.4724,213.6891,213.331,213.6891,6553.0
2022-09-29 12:05:00,226.72,227.03,226.43,226.45,25936.0,213.6703,213.9624,213.397,213.4158,25936.0
2022-09-29 12:10:00,226.47,226.48,225.96,225.97,44109.0,213.4347,213.4441,212.954,212.9634,44109.0
2022-09-29 12:15:00,225.95,226.19,225.94,226.04,4514.0,212.9446,213.1708,212.9352,213.0294,4514.0
2022-09-29 12:20:00,226.08,226.29,226.0,226.22,5719.0,213.0671,213.265,212.9917,213.1991,5719.0
2022-09-29 12:25:00,226.25,226.27,226.05,226.06,3823.0,213.2273,213.2462,213.0388,213.0483,3823.0
2022-09-29 12:30:00,226.04,226.21,226.0,226.18,2200.0,213.0294,213.1896,212.9917,213.1614,2200.0
2022-09-29 12:35:00,226.2,226.28,225.91,226.23,7409.0,213.1802,213.2556,212.9069,213.2085,7409.0
2022-09-29 12:40:00,226.16,226.28,225.88,226.28,44328.0,213.1425,213.2556,212.8786,213.2556,44328.0
2022-09-29 12:45:00,226.28,226.61,226.2,226.21,3248.0,213.2556,213.5666,213.1802,213.1896,3248.0
2022-09-29 12:50:00,226.22,226.42,226.1,226.11,18960.0,213.1991,213.3875,213.086,213.0954,18960.0
2022-09-29 12:55:00,226.17,226.2,225.47,225.7,5649.0,213.1519,213.1802,212.4922,212.709,5649.0
2022-09-29 13:00:00,225.64,225.78,225.56,225.74,9845.0,212.6524,212.7844,212.577,212.7467,9845.0
2022-09-29 13:05:00,225.84,225.85,225.39,225.4,6666.0,212.8409,212.8504,212.4168,212.4263,6666.0
2022-09-29 13:10:00,225.4,225.96,225.39,225.96,3984.0,212.4263,212.954,212.4168,212.954,3984.0
2022-09-29 13:15:00,225.93,226.14,225.91,225.93,6251.0,212.9257,213.1237,212.9069,212.9257,6251.0
2022-09-29 13:20:00,225.91,225.99,225.76,225.97,9534.0,212.9069,212.9823,212.7655,212.9634,9534.0
2022-09-29 13:25:00,226.02,226.29,225.95,225.99,2556.0,213.0106,213.265,212.9446,212.9823,2556.0
2022-09-29 13:30:00,225.97,226.18,225.75,226.18,6170.0,212.9634,213.1614,212.7561,213.1614,6170.0
2022-09-29 13:35:00,226.17,226.39,226.16,226.33,4042.0,213.1519,213.3593,213.1425,213.3027,4042.0
2022-09-29 13:40:00,226.21,226.29,226.0,226.12,3679.0,213.1896,213.265,212.9917,213.1048,3679.0
2022-09-29 13:45:00,226.11,226.21,226.03,226.03,3368.0,213.0954,213.1896,213.02,213.02,3368.0
2022-09-29 13:50:00,226.09,226.14,225.69,225.83,7800.0,213.0765,213.1237,212.6996,212.8315,7800.0
2022-09-29 13:55:00,225.79,225.85,225.57,225.57,7306.0,212.7938,212.8504,212.5865,212.5865,7306.0
2022-09-29 14:00:00,225.54,225.63,225.32,225.57,6404.0,212.5582,212.643,212.3509,212.5865,6404.0
2022-09-29 14:05:00,225.59,225.97,225.59,225.9,11258.0,212.6053,212.9634,212.6053,212.8975,11258.0
2022-09-29 14:10:00,225.97,225.97,225.63,225.67,3525.0,212.9634,212.9634,212.643,212.6807,3525.0
2022-09-29 14:15:00,225.64,225.92,225.48,225.59,13718.0,212.6524,212.9163,212.5016,212.6053,13718.0
2022-09-29 14:20:00,225.55,225.81,225.55,225.65,6832.0,212.5676,212.8127,212.5676,212.6619,6832.0
2022-09-29 14:25:00,225.57,226.23,225.57,226.13,78494.0,212.5865,213.2085,212.5865,213.1142,78494.0
2022-09-29 14:30:00,226.08,226.27,225.93,225.93,5420.0,213.0671,213.2462,212.9257,212.9257,5420.0
2022-09-29 14:35:00,225.92,226.39,225.88,226.24,10508.0,212.9163,213.3593,212.8786,213.2179,10508.0
2022-09-29 14:40:00,226.24,226.24,226.0,226.0,2990.0,213.2179,213.2179,212.9917,212.9917,2990.0
2022-09-29 14:45:00,226.0,226.35,225.97,226.0,5039.0,212.9917,213.3216,212.9634,212.9917,5039.0
2022-09-29 14:50:00,225.97,226.05,225.68,225.74,8977.0,212.9634,213.0388,212.6901,212.7467,8977.0
2022-09-29 14:55:00,225.82,225.92,225.72,225.82,8896.0,212.8221,212.9163,212.7278,212.8221,8896.0
2022-09-29 15:00:00,225.82,226.5,225.8,226.12,27056.0,212.8221,213.4629,212.8032,213.1048,27056.0
2022-09-29 15:05:00,226.09,226.25,225.97,226.15,4359.0,213.0765,213.2273,212.9634,213.1331,4359.0
2022-09-29 15:10:00,226.0,226.57,225.97,226.57,15068.0,212.9917,213.5289,212.9634,213.5289,15068.0
2022-09-29 15:15:00,226.54,226.85,226.47,226.63,3085.0,213.5006,213.7928,213.4347,213.5855,3085.0
2022-09-29 15:20:00,226.63,226.76,226.44,226.67,13877.0,213.5855,213.708,213.4064,213.6232,13877.0
2022-09-29 15:25:00,226.68,226.68,226.26,226.44,9937.0,213.6326,213.6326,213.2368,213.4064,9937.0
2022-09-29 15:30:00,226.35,227.23,226.34,227.11,11951.0,213.3216,214.1509,213.3121,214.0378,11951.0
2022-09-29 15:35:00,227.09,227.74,226.91,227.43,14580.0,214.019,214.6316,213.8493,214.3394,14580.0
2022-09-29 15:40:00,227.47,227.51,226.91,227.14,13779.0,214.3771,214.4148,213.8493,214.0661,13779.0
2022-09-29 15:45:00,227.08,227.41,226.98,227.24,21563.0,214.0096,214.3206,213.9153,214.1603,21563.0
2022-09-29 15:50:00,227.24,227.73,227.24,227.53,47354.0,214.1603,214.6221,214.1603,214.4337,47354.0
2022-09-29 15:55:00,227.49,228.15,227.49,227.87,113389.0,214.396,215.018,214.396,214.7541,113389.0
2022-09-30 09:30:00,227.77,228.34,226.85,227.29,44688.0,214.6598,215.197,213.7928,214.2075,44688.0
2022-09-30 09:35:00,227.22,227.22,226.24,226.41,10837.0,214.1415,214.1415,213.2179,213.3781,10837.0
2022-09-30 09:40:00,226.47,227.71,226.45,227.33,19640.0,213.4347,214.6033,213.4158,214.2452,19640.0
2022-09-30 09:45:00,227.34,227.53,226.7,227.17,20346.0,214.2546,214.4337,213.6514,214.0944,20346.0
2022-09-30 09:50:00,227.17,228.44,227.1,228.4,6051.0,214.0944,215.2913,214.0284,215.2536,6051.0
2022-09-30 09:55:00,228.51,228.8,228.38,228.61,3026.0,215.3572,215.6306,215.2347,215.4515,3026.0
2022-09-30 10:00:00,228.67,228.74,228.15,228.54,8560.0,215.508,215.574,215.018,215.3855,8560.0
2022-09-30 10:05:00,228.6,228.82,228.1,228.1,6952.0,215.4421,215.6494,214.9708,214.9708,6952.0
2022-09-30 10:10:00,228.06,228.54,227.91,228.0,5890.0,214.9331,215.3855,214.7918,214.8766,5890.0
2022-09-30 10:15:00,228.06,228.44,227.83,228.44,7482.0,214.9331,215.2913,214.7164,215.2913,7482.0
2022-09-30 10:20:00,228.35,228.38,228.0,228.24,4819.0,215.2065,215.2347,214.8766,215.1028,4819.0
2022-09-30 10:25:00,228.17,228.63,227.89,228.57,6678.0,215.0368,215.4703,214.7729,215.4138,6678.0
2022-09-30 10:30:00,228.57,229.17,228.45,229.04,14220.0,215.4138,215.9793,215.3007,215.8567,14220.0
2022-09-30 10:35:00,229.05,229.44,229.05,229.31,8944.0,215.8662,216.2337,215.8662,216.1112,8944.0
2022-09-30 10:40:00,229.37,229.39,228.86,229.15,12025.0,216.1677,216.1866,215.6871,215.9604,12025.0
2022-09-30 10:45:00,229.1,229.3,228.84,229.04,4671.0,215.9133,216.1018,215.6683,215.8567,4671.0
2022-09-30 10:50:00,229.07,229.35,229.01,229.17,11242.0,215.885,216.1489,215.8285,215.9793,11242.0
2022-09-30 10:55:00,229.23,229.23,228.83,228.96,7501.0,216.0358,216.0358,215.6588,215.7813,7501.0
2022-09-30 11:00:00,229.07,229.44,228.86,229.32,12928.0,215.885,216.2337,215.6871,216.1206,12928.0
2022-09-30 11:05:00,229.31,229.69,229.23,229.57,12002.0,216.1112,216.4693,216.0358,216.3562,12002.0
2022-09-30 11:10:00,229.6,229.63,229.21,229.22,9346.0,216.3845,216.4128,216.017,216.0264,9346.0
2022-09-30 11:15:00,229.2,229.35,228.86,228.94,11869.0,216.0075,216.1489,215.6871,215.7625,11869.0
2022-09-30 11:20:00,229.0,229.19,228.96,229.16,7305.0,215.819,215.9981,215.7813,215.9698,7305.0
2022-09-30 11:25:00,229.12,229.32,228.93,229.0,10123.0,215.9321,216.1206,215.7531,215.819,10123.0
2022-09-30 11:30:00,229.04,229.3,228.9,229.21,3700.0,215.8567,216.1018,215.7248,216.017,3700.0
2022-09-30 11:35:00,229.22,229.26,228.83,228.83,2767.0,216.0264,216.0641,215.6588,215.6588,2767.0
2022-09-30 11:40:00,228.89,228.89,228.29,228.34,4981.0,215.7154,215.7154,215.1499,215.197,4981.0
2022-09-30 11:45:00,228.33,228.42,228.11,228.11,2868.0,215.1876,215.2724,214.9803,214.9803,2868.0
2022-09-30 11:50:00,228.06,228.2,227.92,228.07,5185.0,214.9331,215.0651,214.8012,214.9426,5185.0
2022-09-30 11:55:00,228.02,228.23,228.0,228.23,2806.0,214.8955,215.0934,214.8766,215.0934,2806.0
2022-09-30 12:00:00,228.22,228.24,227.81,228.09,4819.0,215.0839,215.1028,214.6975,214.9614,4819.0
2022-09-30 12:05:00,228.12,228.28,227.89,227.95,5204.0,214.9897,215.1405,214.7729,214.8295,5204.0
2022-09-30 12:10:00,227.89,228.22,227.86,228.22,4868.0,214.7729,215.0839,214.7447,215.0839,4868.0
2022-09-30 12:15:00,228.23,228.32,228.03,228.03,4908.0,215.0934,215.1782,214.9049,214.9049,4908.0
2022-09-30 12:20:00,227.97,228.18,227.51,228.18,3715.0,214.8483,215.0462,214.4148,215.0462,3715.0
2022-09-30 12:25:00,228.15,228.3,227.97,228.12,3839.0,215.018,215.1593,214.8483,214.9897,3839.0
2022-09-30 12:30:00,228.13,228.31,228.13,228.31,2302.0,214.9991,215.1688,214.9991,215.1688,2302.0
2022-09-30 12:35:00,228.21,228.58,228.19,228.49,1700.0,215.0745,215.4232,215.0557,215.3384,1700.0
2022-09-30 12:40:00,228.56,228.64,228.39,228.47,3000.0,215.4044,215.4798,215.2442,215.3195,3000.0
2022-09-30 12:45:00,228.48,228.53,228.38,228.38,3100.0,215.329,215.3761,215.2347,215.2347,3100.0
2022-09-30 12:50:00,228.36,228.41,228.19,228.32,4202.0,215.2159,215.263,215.0557,215.1782,4202.0
2022-09-30 12:55:00,228.33,228.44,228.19,228.2,6230.0,215.1876,215.2913,215.0557,215.0651,6230.0
2022-09-30 13:00:00,228.19,228.39,228.06,228.19,5635.0,215.0557,215.2442,214.9331,215.0557,5635.0
2022-09-30 13:05:00,228.14,228.43,228.1,228.29,3762.0,215.0085,215.2819,214.9708,215.1499,3762.0
2022-09-30 13:10:00,228.23,228.37,227.93,227.97,10183.0,215.0934,215.2253,214.8106,214.8483,10183.0
2022-09-30 13:15:00,227.99,228.15,227.76,227.97,6397.0,214.8672,215.018,214.6504,214.8483,6397.0
2022-09-30 13:20:00,228.0,228.1,227.87,227.94,4558.0,214.8766,214.9708,214.7541,214.8201,4558.0
2022-09-30 13:25:00,227.96,228.16,227.82,228.07,3494.0,214.8389,215.0274,214.707,214.9426,3494.0
2022-09-30 13:30:00,228.02,228.16,227.79,227.79,4947.0,214.8955,215.0274,214.6787,214.6787,4947.0
2022-09-30 13:35:00,227.72,227.72,227.29,227.34,7120.0,214.6127,214.6127,214.2075,214.2546,7120.0
2022-09-30 13:40:00,227.29,227.42,227.23,227.25,3113.0,214.2075,214.33,214.1509,214.1698,3113.0
2022-09-30 13:45:00,227.17,227.24,227.06,227.13,23984.0,214.0944,214.1603,213.9907,214.0567,23984.0
2022-09-30 13:50:00,227.13,227.57,227.13,227.32,12483.0,214.0567,214.4714,214.0567,214.2357,12483.0
2022-09-30 13:55:00,227.33,227.35,227.08,227.21,8226.0,214.2452,214.264,214.0096,214.1321,8226.0
2022-09-30 14:00:00,227.16,227.43,227.07,227.21,4000.0,214.085,214.3394,214.0001,214.1321,4000.0
2022-09-30 14:05:00,227.28,227.65,227.23,227.59,4007.0,214.198,214.5467,214.1509,214.4902,4007.0
2022-09-30 14:10:00,227.63,227.81,227.59,227.59,3545.0,214.5279,214.6975,214.4902,214.4902,3545.0
2022-09-30 14:15:00,227.66,227.95,227.47,227.52,6433.0,214.5562,214.8295,214.3771,214.4242,6433.0
2022-09-30 14:20:00,227.59,227.79,227.43,227.66,11404.0,214.4902,214.6787,214.3394,214.5562,11404.0
2022-09-30 14:25:00,227.62,227.63,227.27,227.49,4892.0,214.5185,214.5279,214.1886,214.396,4892.0
2022-09-30 14:30:00,227.52,227.75,227.46,227.73,10632.0,214.4242,214.641,214.3677,214.6221,10632.0
2022-09-30 14:35:00,227.7,227.7,227.3,227.42,7150.0,214.5939,214.5939,214.2169,214.33,7150.0
2022-09-30 14:40:00,227.4,227.54,227.02,227.23,28901.0,214.3111,214.4431,213.953,214.1509,28901.0
2022-09-30 14:45:00,227.23,227.25,226.82,227.19,36334.0,214.1509,214.1698,213.7645,214.1132,36334.0
2022-09-30 14:50:00,227.19,227.32,227.0,227.01,10162.0,214.1132,214.2357,213.9342,213.9436,10162.0
2022-09-30 14:55:00,227.0,227.04,226.72,226.72,14281.0,213.9342,213.9719,213.6703,213.6703,14281.0
2022-09-30 15:00:00,226.72,227.37,226.6,227.09,13337.0,213.6703,214.2829,213.5572,214.019,13337.0
2022-09-30 15:05:00,227.11,227.4,226.93,226.98,6502.0,214.0378,214.3111,213.8682,213.9153,6502.0
2022-09-30 15:10:00,226.93,227.18,226.4,226.59,18230.0,213.8682,214.1038,213.3687,213.5478,18230.0
2022-09-30 15:15:00,226.59,227.04,226.48,226.89,14642.0,213.5478,213.9719,213.4441,213.8305,14642.0
2022-09-30 15:20:00,226.96,227.01,226.56,226.95,8488.0,213.8965,213.9436,213.5195,213.887,8488.0
2022-09-30 15:25:00,226.93,227.06,226.55,227.06,13686.0,213.8682,213.9907,213.5101,213.9907,13686.0
2022-09-30 15:30:00,227.23,227.66,226.8,226.86,9659.0,214.1509,214.5562,213.7457,213.8022,9659.0
2022-09-30 15:35:00,226.86,227.02,226.54,226.81,17228.0,213.8022,213.953,213.5006,213.7551,17228.0
2022-09-30 15:40:00,226.9,227.18,226.83,226.99,17674.0,213.8399,214.1038,213.7739,213.9247,17674.0
2022-09-30 15:45:00,226.95,227.3,226.74,227.16,20893.0,213.887,214.2169,213.6891,214.085,20893.0
2022-09-30 15:50:00,227.14,227.17,226.5,226.71,65635.0,214.0661,214.0944,213.4629,213.6609,65635.0
2022-09-30 15:55:00,226.71,226.76,225.94,226.19,159517.0,213.6609,213.708,212.9352,213.1708,159517.0
2022-10-03 09:30:00,228.35,228.74,227.69,227.82,40168.0,215.2065,215.574,214.5844,214.707,40168.0
2022-10-03 09:35:00,227.78,228.75,227.78,228.58,8873.0,214.6693,215.5834,214.6693,215.4232,8873.0
2022-10-03 09:40:00,228.68,229.01,228.21,228.89,11464.0,215.5175,215.8285,215.0745,215.7154,11464.0
2022-10-03 09:45:00,229.13,229.89,228.86,229.43,8240.0,215.9416,216.6578,215.6871,216.2243,8240.0
2022-10-03 09:50:00,229.4,229.61,228.8,229.13,9413.0,216.196,216.3939,215.6306,215.9416,9413.0
2022-10-03 09:55:00,229.13,229.49,229.01,229.28,7491.0,215.9416,216.2808,215.8285,216.0829,7491.0
2022-10-03 10:00:00,229.49,230.3,229.37,230.13,12508.0,216.2808,217.0442,216.1677,216.884,12508.0
2022-10-03 10:05:00,230.12,230.69,230.06,230.59,9158.0,216.8746,217.4118,216.818,217.3175,9158.0
2022-10-03 10:10:00,230.58,230.58,230.18,230.28,11699.0,217.3081,217.3081,216.9311,217.0254,11699.0
2022-10-03 10:15:00,230.24,230.71,230.09,230.68,14450.0,216.9877,217.4306,216.8463,217.4023,14450.0
2022-10-03 10:20:00,230.63,230.89,230.63,230.73,5206.0,217.3552,217.6003,217.3552,217.4495,5206.0
2022-10-03 10:25:00,230.76,231.05,230.72,230.78,10700.0,217.4777,217.751,217.44,217.4966,10700.0
2022-10-03 10:30:00,230.86,230.95,230.52,230.67,12729.0,217.572,217.6568,217.2516,217.3929,12729.0
2022-10-03 10:35:00,230.7,230.82,230.4,230.6,11067.0,217.4212,217.5343,217.1385,217.3269,11067.0
2022-10-03 10:40:00,230.53,230.57,230.2,230.4,11245.0,217.261,217.2987,216.95,217.1385,11245.0
2022-10-03 10:45:00,230.64,230.97,230.62,230.97,4101.0,217.3646,217.6757,217.3458,217.6757,4101.0
2022-10-03 10:50:00,230.93,230.93,230.66,230.88,2902.0,217.638,217.638,217.3835,217.5908,2902.0
2022-10-03 10:55:00,230.76,230.92,230.55,230.59,3926.0,217.4777,217.6285,217.2798,217.3175,3926.0
2022-10-03 11:00:00,230.57,230.57,230.28,230.39,6661.0,217.2987,217.2987,217.0254,217.129,6661.0
2022-10-03 11:05:00,230.39,231.03,230.31,230.93,7602.0,217.129,217.7322,217.0536,217.638,7602.0
2022-10-03 11:10:00,230.97,231.21,230.84,230.92,7704.0,217.6757,217.9018,217.5531,217.6285,7704.0
2022-10-03 11:15:00,231.02,231.02,230.65,230.65,5856.0,217.7228,217.7228,217.3741,217.3741,5856.0
2022-10-03 11:20:00,230.66,230.8,230.61,230.73,6898.0,217.3835,217.5154,217.3364,217.4495,6898.0
2022-10-03 11:25:00,230.69,230.84,230.51,230.69,7227.0,217.4118,217.5531,217.2421,217.4118,7227.0
2022-10-03 11:30:00,230.73,230.76,230.3,230.3,8074.0,217.4495,217.4777,217.0442,217.0442,8074.0
2022-10-03 11:35:00,230.24,230.31,230.0,230.31,5441.0,216.9877,217.0536,216.7615,217.0536,5441.0
2022-10-03 11:40:00,230.27,230.27,229.9,229.9,3860.0,217.0159,217.0159,216.6672,216.6672,3860.0
2022-10-03 11:45:00,229.97,230.13,229.69,230.13,3245.0,216.7332,216.884,216.4693,216.884,3245.0
2022-10-03 11:50:00,230.16,230.22,230.08,230.09,8175.0,216.9123,216.9688,216.8369,216.8463,8175.0
2022-10-03 11:55:00,230.02,230.09,229.75,229.94,4958.0,216.7803,216.8463,216.5259,216.7049,4958.0
2022-10-03 12:00:00,230.0,230.18,229.96,230.1,2623.0,216.7615,216.9311,216.7238,216.8557,2623.0
2022-10-03 12:05:00,230.08,230.46,230.07,230.42,3714.0,216.8369,217.195,216.8275,217.1573,3714.0
2022-10-03 12:10:00,230.47,230.61,230.37,230.37,2654.0,217.2044,217.3364,217.1102,217.1102,2654.0
2022-10-03 12:15:00,230.35,230.44,230.3,230.31,2348.0,217.0913,217.1762,217.0442,217.0536,2348.0
2022-10-03 12:20:00,230.41,230.43,229.85,230.21,6375.0,217.1479,217.1667,216.6201,216.9594,6375.0
2022-10-03 12:25:00,230.16,230.18,229.67,229.81,8608.0,216.9123,216.9311,216.4505,216.5824,8608.0
2022-10-03 12:30:00,229.81,229.99,229.73,229.99,3806.0,216.5824,216.7521,216.507,216.7521,3806.0
2022-10-03 12:35:00,230.01,230.17,229.86,230.17,1700.0,216.7709,216.9217,216.6295,216.9217,1700.0
2022-10-03 12:40:00,230.16,230.17,229.97,230.08,2033.0,216.9123,216.9217,216.7332,216.8369,2033.0
2022-10-03 12:45:00,230.11,230.28,230.0,230.23,3059.0,216.8652,217.0254,216.7615,216.9782,3059.0
2022-10-03 12:50:00,230.28,230.31,230.07,230.08,2852.0,217.0254,217.0536,216.8275,216.8369,2852.0
2022-10-03 12:55:00,230.11,230.53,230.08,230.44,1821.0,216.8652,217.261,216.8369,217.1762,1821.0
2022-10-03 13:00:00,230.59,230.61,230.43,230.49,3613.0,217.3175,217.3364,217.1667,217.2233,3613.0
2022-10-03 13:05:00,230.6,230.87,230.49,230.85,2426.0,217.3269,217.5814,217.2233,217.5626,2426.0
2022-10-03 13:10:00,230.75,230.9,230.73,230.87,1984.0,217.4683,217.6097,217.4495,217.5814,1984.0
2022-10-03 13:15:00,230.9,231.01,230.82,230.88,2793.0,217.6097,217.7133,217.5343,217.5908,2793.0
2022-10-03 13:20:00,230.93,231.5,230.87,231.35,8895.0,217.638,218.1751,217.5814,218.0338,8895.0
2022-10-03 13:25:00,231.38,231.41,231.12,231.16,5623.0,218.0621,218.0903,217.817,217.8547,5623.0
2022-10-03 13:30:00,231.22,231.71,231.17,231.64,10959.0,217.9113,218.3731,217.8641,218.3071,10959.0
2022-10-03 13:35:00,231.6,231.66,231.47,231.54,6434.0,218.2694,218.3259,218.1469,218.2128,6434.0
2022-10-03 13:40:00,231.53,231.6,231.44,231.54,4864.0,218.2034,218.2694,218.1186,218.2128,4864.0
2022-10-03 13:45:00,231.51,231.81,231.51,231.76,4957.0,218.1846,218.4673,218.1846,218.4202,4957.0
2022-10-03 13:50:00,231.73,231.77,231.58,231.59,2807.0,218.3919,218.4296,218.2505,218.26,2807.0
2022-10-03 13:55:00,231.51,231.74,231.46,231.72,4033.0,218.1846,218.4013,218.1374,218.3825,4033.0
2022-10-03 14:00:00,231.76,232.03,231.72,232.03,5586.0,218.4202,218.6746,218.3825,218.6746,5586.0
2022-10-03 14:05:00,232.08,232.27,232.04,232.12,3967.0,218.7218,218.9008,218.6841,218.7595,3967.0
2022-10-03 14:10:00,232.23,232.54,232.18,232.38,4941.0,218.8631,219.1553,218.816,219.0045,4941.0
2022-10-03 14:15:00,232.28,232.48,232.28,232.46,6365.0,218.9103,219.0987,218.9103,219.0799,6365.0
2022-10-03 14:20:00,232.46,232.62,232.44,232.51,5475.0,219.0799,219.2307,219.061,219.127,5475.0
2022-10-03 14:25:00,232.51,232.93,232.44,232.84,12442.0,219.127,219.5228,219.061,219.438,12442.0
2022-10-03 14:30:00,232.83,233.09,232.75,232.99,6270.0,219.4286,219.6736,219.3532,219.5794,6270.0
2022-10-03 14:35:00,232.96,233.21,232.93,233.13,6958.0,219.5511,219.7867,219.5228,219.7113,6958.0
2022-10-03 14:40:00,233.12,233.34,233.12,233.26,6919.0,219.7019,219.9092,219.7019,219.8338,6919.0
2022-10-03 14:45:00,233.24,233.44,233.15,233.24,7604.0,219.815,220.0035,219.7302,219.815,7604.0
2022-10-03 14:50:00,233.27,233.35,233.12,233.24,2062.0,219.8433,219.9187,219.7019,219.815,2062.0
2022-10-03 14:55:00,233.31,233.45,233.13,233.15,12297.0,219.881,220.0129,219.7113,219.7302,12297.0
2022-10-03 15:00:00,233.14,233.23,232.98,233.15,8896.0,219.7207,219.8056,219.57,219.7302,8896.0
2022-10-03 15:05:00,233.19,233.47,233.17,233.34,9190.0,219.7679,220.0318,219.749,219.9092,9190.0
2022-10-03 15:10:00,233.34,233.34,232.92,233.12,9677.0,219.9092,219.9092,219.5134,219.7019,9677.0
2022-10-03 15:15:00,233.04,233.04,232.73,232.85,8727.0,219.6265,219.6265,219.3343,219.4474,8727.0
2022-10-03 15:20:00,232.83,232.96,232.68,232.8,13287.0,219.4286,219.5511,219.2872,219.4003,13287.0
2022-10-03 15:25:00,232.8,233.17,232.79,233.06,20791.0,219.4003,219.749,219.3909,219.6454,20791.0
2022-10-03 15:30:00,233.08,233.25,232.84,232.87,18194.0,219.6642,219.8244,219.438,219.4663,18194.0
2022-10-03 15:35:00,232.83,233.08,232.83,232.93,12868.0,219.4286,219.6642,219.4286,219.5228,12868.0
2022-10-03 15:40:00,232.9,233.0,232.7,232.91,16287.0,219.4946,219.5888,219.3061,219.504,16287.0
2022-10-03 15:45:00,232.9,233.09,232.78,232.96,21277.0,219.4946,219.6736,219.3815,219.5511,21277.0
2022-10-03 15:50:00,232.9,233.1,232.64,232.87,64672.0,219.4946,219.6831,219.2495,219.4663,64672.0
2022-10-03 15:55:00,232.85,232.85,232.23,232.25,80541.0,219.4474,219.4474,218.8631,218.882,80541.0
2022-10-04 09:30:00,234.97,235.47,234.41,234.95,53714.0,221.4454,221.9166,220.9176,221.4266,53714.0
2022-10-04 09:35:00,234.96,235.55,234.96,235.47,12605.0,221.436,221.992,221.436,221.9166,12605.0
2022-10-04 09:40:00,235.4,235.77,234.81,234.91,22648.0,221.8507,222.1994,221.2946,221.3889,22648.0
2022-10-04 09:45:00,234.85,235.51,234.84,235.51,23330.0,221.3323,221.9543,221.3229,221.9543,23330.0
2022-10-04 09:50:00,235.57,235.82,235.23,235.39,13625.0,222.0109,222.2465,221.6905,221.8412,13625.0
2022-10-04 09:55:00,235.41,237.24,235.37,237.24,21372.0,221.8601,223.5848,221.8224,223.5848,21372.0
2022-10-04 10:00:00,237.55,237.96,237.25,237.35,7832.0,223.8769,224.2633,223.5942,223.6884,7832.0
2022-10-04 10:05:00,237.24,237.27,236.78,236.95,4694.0,223.5848,223.613,223.1512,223.3115,4694.0
2022-10-04 10:10:00,236.98,237.39,236.97,237.3,4731.0,223.3397,223.7261,223.3303,223.6413,4731.0
2022-10-04 10:15:00,237.35,237.77,237.28,237.28,11031.0,223.6884,224.0843,223.6225,223.6225,11031.0
2022-10-04 10:20:00,237.19,237.33,237.05,237.31,8415.0,223.5376,223.6696,223.4057,223.6507,8415.0
2022-10-04 10:25:00,237.32,237.49,237.14,237.14,11224.0,223.6602,223.8204,223.4905,223.4905,11224.0
2022-10-04 10:30:00,237.29,237.56,237.26,237.38,6622.0,223.6319,223.8863,223.6036,223.7167,6622.0
2022-10-04 10:35:00,237.38,237.52,237.24,237.24,5744.0,223.7167,223.8486,223.5848,223.5848,5744.0
2022-10-04 10:40:00,237.25,237.36,236.86,236.89,7839.0,223.5942,223.6979,223.2266,223.2549,7839.0
2022-10-04 10:45:00,236.75,237.2,236.7,236.91,6090.0,223.123,223.5471,223.0758,223.2738,6090.0
2022-10-04 10:50:00,236.88,236.88,236.42,236.64,4940.0,223.2455,223.2455,222.812,223.0193,4940.0
2022-10-04 10:55:00,236.7,237.35,236.69,237.34,12408.0,223.0758,223.6884,223.0664,223.679,12408.0
2022-10-04 11:00:00,237.42,237.48,237.19,237.33,4585.0,223.7544,223.8109,223.5376,223.6696,4585.0
2022-10-04 11:05:00,237.36,237.36,237.02,237.03,8421.0,223.6979,223.6979,223.3774,223.3868,8421.0
2022-10-04 11:10:00,237.06,237.07,236.79,236.96,8296.0,223.4151,223.4245,223.1607,223.3209,8296.0
2022-10-04 11:15:00,237.06,237.1,236.86,236.87,8360.0,223.4151,223.4528,223.2266,223.2361,8360.0
2022-10-04 11:20:00,236.83,237.32,236.75,237.3,12500.0,223.1984,223.6602,223.123,223.6413,12500.0
2022-10-04 11:25:00,237.28,237.48,237.23,237.28,8147.0,223.6225,223.8109,223.5753,223.6225,8147.0
2022-10-04 11:30:00,237.3,237.31,236.59,236.75,24262.0,223.6413,223.6507,222.9722,223.123,24262.0
2022-10-04 11:35:00,236.77,236.97,236.57,236.6,5097.0,223.1418,223.3303,222.9533,222.9816,5097.0
2022-10-04 11:40:00,236.62,236.64,236.24,236.3,5978.0,223.0004,223.0193,222.6423,222.6989,5978.0
2022-10-04 11:45:00,236.35,236.35,236.01,236.21,5262.0,222.746,222.746,222.4256,222.614,5262.0
2022-10-04 11:50:00,236.28,236.28,235.88,235.88,12418.0,222.68,222.68,222.303,222.303,12418.0
2022-10-04 11:55:00,235.84,235.99,235.68,235.99,3655.0,222.2653,222.4067,222.1146,222.4067,3655.0
2022-10-04 12:00:00,236.04,236.11,235.98,236.09,1200.0,222.4538,222.5198,222.3973,222.501,1200.0
2022-10-04 12:05:00,236.16,236.35,236.11,236.29,3747.0,222.5669,222.746,222.5198,222.6894,3747.0
2022-10-04 12:10:00,236.3,236.51,236.27,236.48,3405.0,222.6989,222.8968,222.6706,222.8685,3405.0
2022-10-04 12:15:00,236.58,236.58,236.32,236.35,4707.0,222.9627,222.9627,222.7177,222.746,4707.0
2022-10-04 12:20:00,236.38,236.4,236.15,236.23,4065.0,222.7743,222.7931,222.5575,222.6329,4065.0
2022-10-04 12:25:00,236.26,236.75,236.21,236.5,4546.0,222.6612,223.123,222.614,222.8874,4546.0
2022-10-04 12:30:00,236.57,236.65,236.45,236.65,5599.0,222.9533,223.0287,222.8402,223.0287,5599.0
2022-10-04 12:35:00,236.65,236.83,236.65,236.73,3900.0,223.0287,223.1984,223.0287,223.1041,3900.0
2022-10-04 12:40:00,236.72,236.74,236.51,236.56,3299.0,223.0947,223.1135,222.8968,222.9439,3299.0
2022-10-04 12:45:00,236.57,236.57,236.27,236.43,7203.0,222.9533,222.9533,222.6706,222.8214,7203.0
2022-10-04 12:50:00,236.39,236.62,236.39,236.53,4769.0,222.7837,223.0004,222.7837,222.9156,4769.0
2022-10-04 12:55:00,236.47,236.74,236.37,236.67,3700.0,222.8591,223.1135,222.7648,223.0476,3700.0
2022-10-04 13:00:00,236.65,236.69,236.3,236.4,5048.0,223.0287,223.0664,222.6989,222.7931,5048.0
2022-10-04 13:05:00,236.39,236.4,236.28,236.35,5421.0,222.7837,222.7931,222.68,222.746,5421.0
2022-10-04 13:10:00,236.34,236.46,236.1,236.1,2940.0,222.7366,222.8497,222.5104,222.5104,2940.0
2022-10-04 13:15:00,236.03,236.06,235.5,235.72,15688.0,222.4444,222.4727,221.9449,222.1522,15688.0
2022-10-04 13:20:00,235.6,236.17,235.6,236.13,7853.0,222.0392,222.5763,222.0392,222.5386,7853.0
2022-10-04 13:25:00,236.15,236.47,236.14,236.37,7146.0,222.5575,222.8591,222.5481,222.7648,7146.0
2022-10-04 13:30:00,236.39,236.65,236.39,236.41,8422.0,222.7837,223.0287,222.7837,222.8025,8422.0
2022-10-04 13:35:00,236.4,236.61,236.3,236.3,7178.0,222.7931,222.991,222.6989,222.6989,7178.0
2022-10-04 13:40:00,236.36,236.49,236.12,236.13,5319.0,222.7554,222.8779,222.5292,222.5386,5319.0
2022-10-04 13:45:00,236.16,236.55,236.16,236.48,6191.0,222.5669,222.9345,222.5669,222.8685,6191.0
2022-10-04 13:50:00,236.48,236.85,236.34,236.67,5753.0,222.8685,223.2172,222.7366,223.0476,5753.0
2022-10-04 13:55:00,236.7,236.97,236.67,236.8,6768.0,223.0758,223.3303,223.0476,223.1701,6768.0
2022-10-04 14:00:00,236.83,236.87,236.57,236.66,5438.0,223.1984,223.2361,222.9533,223.0381,5438.0
2022-10-04 14:05:00,236.67,236.81,236.63,236.8,5659.0,223.0476,223.1795,223.0099,223.1701,5659.0
2022-10-04 14:10:00,236.76,236.95,236.69,236.75,9086.0,223.1324,223.3115,223.0664,223.123,9086.0
2022-10-04 14:15:00,236.74,236.83,236.44,236.45,12333.0,223.1135,223.1984,222.8308,222.8402,12333.0
2022-10-04 14:20:00,236.42,236.44,236.22,236.37,4349.0,222.812,222.8308,222.6235,222.7648,4349.0
2022-10-04 14:25:00,236.36,236.39,235.97,235.97,6671.0,222.7554,222.7837,222.3879,222.3879,6671.0
2022-10-04 14:30:00,235.92,236.33,235.86,236.19,4986.0,222.3407,222.7271,222.2842,222.5952,4986.0
2022-10-04 14:35:00,236.19,236.21,236.02,236.04,4258.0,222.5952,222.614,222.435,222.4538,4258.0
2022-10-04 14:40:00,236.02,236.13,236.0,236.09,3813.0,222.435,222.5386,222.4161,222.501,3813.0
2022-10-04 14:45:00,236.17,236.72,236.17,236.68,5783.0,222.5763,223.0947,222.5763,223.057,5783.0
2022-10-04 14:50:00,236.79,236.98,236.75,236.83,3080.0,223.1607,223.3397,223.123,223.1984,3080.0
2022-10-04 14:55:00,236.8,237.01,236.8,236.9,21322.0,223.1701,223.368,223.1701,223.2643,21322.0
2022-10-04 15:00:00,236.94,237.05,236.67,236.81,7087.0,223.302,223.4057,223.0476,223.1795,7087.0
2022-10-04 15:05:00,236.71,236.83,236.61,236.65,5296.0,223.0853,223.1984,222.991,223.0287,5296.0
2022-10-04 15:10:00,236.57,236.58,236.07,236.28,5228.0,222.9533,222.9627,222.4821,222.68,5228.0
2022-10-04 15:15:00,236.37,236.49,236.09,236.13,5869.0,222.7648,222.8779,222.501,222.5386,5869.0
2022-10-04 15:20:00,236.14,236.32,235.9,236.3,12738.0,222.5481,222.7177,222.3219,222.6989,12738.0
2022-10-04 15:25:00,236.26,236.53,236.22,236.35,7325.0,222.6612,222.9156,222.6235,222.746,7325.0
2022-10-04 15:30:00,236.31,236.33,236.09,236.18,7596.0,222.7083,222.7271,222.501,222.5858,7596.0
2022-10-04 15:35:00,236.22,236.6,236.09,236.38,9118.0,222.6235,222.9816,222.501,222.7743,9118.0
2022-10-04 15:40:00,236.42,236.46,236.2,236.34,12971.0,222.812,222.8497,222.6046,222.7366,12971.0
2022-10-04 15:45:00,236.28,236.42,236.2,236.37,13704.0,222.68,222.812,222.6046,222.7648,13704.0
2022-10-04 15:50:00,236.38,236.7,236.31,236.6,31004.0,222.7743,223.0758,222.7083,222.9816,31004.0
2022-10-04 15:55:00,236.56,236.7,236.09,236.68,97636.0,222.9439,223.0758,222.501,223.057,97636.0
2022-10-05 09:30:00,235.43,235.67,234.83,235.47,27306.0,221.8789,222.1051,221.3135,221.9166,27306.0
2022-10-05 09:35:00,235.64,235.83,234.49,234.74,8694.0,222.0769,222.2559,220.993,221.2287,8694.0
2022-10-05 09:40:00,234.92,235.21,234.7,235.19,6961.0,221.3983,221.6716,221.191,221.6528,6961.0
2022-10-05 09:45:00,235.18,235.69,234.96,235.61,6737.0,221.6433,222.124,221.436,222.0486,6737.0
2022-10-05 09:50:00,235.61,235.75,235.21,235.22,7713.0,222.0486,222.1805,221.6716,221.681,7713.0
2022-10-05 09:55:00,235.45,235.73,235.19,235.7,8415.0,221.8978,222.1617,221.6528,222.1334,8415.0
2022-10-05 10:00:00,235.57,235.68,234.05,234.27,18119.0,222.0109,222.1146,220.5784,220.7857,18119.0
2022-10-05 10:05:00,234.46,234.79,234.23,234.49,17311.0,220.9648,221.2758,220.748,220.993,17311.0
2022-10-05 10:10:00,234.48,234.91,234.33,234.74,6132.0,220.9836,221.3889,220.8423,221.2287,6132.0
2022-10-05 10:15:00,234.74,234.74,234.28,234.29,3890.0,221.2287,221.2287,220.7951,220.8046,3890.0
2022-10-05 10:20:00,234.31,235.0,234.31,234.73,4905.0,220.8234,221.4737,220.8234,221.2192,4905.0
2022-10-05 10:25:00,234.56,234.78,234.56,234.65,6735.0,221.059,221.2664,221.059,221.1438,6735.0
2022-10-05 10:30:00,234.61,234.87,234.5,234.8,12338.0,221.1061,221.3512,221.0025,221.2852,12338.0
2022-10-05 10:35:00,234.82,235.18,234.74,235.05,7181.0,221.3041,221.6433,221.2287,221.5208,7181.0
2022-10-05 10:40:00,235.03,235.73,234.92,235.71,7982.0,221.502,222.1617,221.3983,222.1428,7982.0
2022-10-05 10:45:00,235.71,235.96,235.64,235.88,21781.0,222.1428,222.3784,222.0769,222.303,21781.0
2022-10-05 10:50:00,235.83,235.9,235.54,235.71,3312.0,222.2559,222.3219,221.9826,222.1428,3312.0
2022-10-05 10:55:00,235.96,236.01,235.53,235.77,8621.0,222.3784,222.4256,221.9732,222.1994,8621.0
2022-10-05 11:00:00,235.67,235.87,235.55,235.79,7373.0,222.1051,222.2936,221.992,222.2182,7373.0
2022-10-05 11:05:00,235.78,235.78,234.97,235.05,9200.0,222.2088,222.2088,221.4454,221.5208,9200.0
2022-10-05 11:10:00,235.05,235.35,234.87,235.21,5608.0,221.5208,221.8035,221.3512,221.6716,5608.0
2022-10-05 11:15:00,235.22,235.54,235.09,235.54,6693.0,221.681,221.9826,221.5585,221.9826,6693.0
2022-10-05 11:20:00,235.48,235.6,235.29,235.6,7781.0,221.9261,222.0392,221.747,222.0392,7781.0
2022-10-05 11:25:00,235.61,235.76,235.37,235.45,5116.0,222.0486,222.1899,221.8224,221.8978,5116.0
2022-10-05 11:30:00,235.45,235.83,235.31,235.72,2804.0,221.8978,222.2559,221.7658,222.1522,2804.0
2022-10-05 11:35:00,235.8,236.34,235.74,236.31,5410.0,222.2276,222.7366,222.1711,222.7083,5410.0
2022-10-05 11:40:00,236.2,236.21,235.98,235.99,3361.0,222.6046,222.614,222.3973,222.4067,3361.0
2022-10-05 11:45:00,236.08,236.09,235.57,235.57,3387.0,222.4915,222.501,222.0109,222.0109,3387.0
2022-10-05 11:50:00,235.55,236.0,235.52,235.93,4491.0,221.992,222.4161,221.9638,222.3502,4491.0
2022-10-05 11:55:00,235.97,236.02,235.79,235.86,3080.0,222.3879,222.435,222.2182,222.2842,3080.0
2022-10-05 12:00:00,235.86,235.86,235.12,235.42,40026.0,222.2842,222.2842,221.5868,221.8695,40026.0
2022-10-05 12:05:00,235.56,236.39,235.44,236.34,3857.0,222.0015,222.7837,221.8884,222.7366,3857.0
2022-10-05 12:10:00,236.36,236.68,236.17,236.56,6232.0,222.7554,223.057,222.5763,222.9439,6232.0
2022-10-05 12:15:00,236.55,237.08,236.48,237.04,5298.0,222.9345,223.434,222.8685,223.3963,5298.0
2022-10-05 12:20:00,237.0,237.11,236.85,237.11,4410.0,223.3586,223.4622,223.2172,223.4622,4410.0
2022-10-05 12:25:00,237.06,237.2,236.98,237.2,4778.0,223.4151,223.5471,223.3397,223.5471,4778.0
2022-10-05 12:30:00,237.13,237.24,236.92,237.15,5625.0,223.4811,223.5848,223.2832,223.4999,5625.0
2022-10-05 12:35:00,237.02,237.27,237.02,237.27,6814.0,223.3774,223.613,223.3774,223.613,6814.0
2022-10-05 12:40:00,237.32,237.4,237.23,237.4,4502.0,223.6602,223.7355,223.5753,223.7355,4502.0
2022-10-05 12:45:00,237.38,237.91,237.35,237.91,3970.0,223.7167,224.2162,223.6884,224.2162,3970.0
2022-10-05 12:50:00,237.96,238.03,237.81,237.96,3607.0,224.2633,224.3293,224.122,224.2633,3607.0
2022-10-05 12:55:00,237.94,237.98,237.76,237.78,2400.0,224.2445,224.2822,224.0748,224.0937,2400.0
2022-10-05 13:00:00,237.78,237.94,237.72,237.9,3410.0,224.0937,224.2445,224.0371,224.2068,3410.0
2022-10-05 13:05:00,237.92,238.39,237.92,238.36,7259.0,224.2256,224.6686,224.2256,224.6403,7259.0
2022-10-05 13:10:00,238.35,238.6,238.35,238.59,3100.0,224.6309,224.8665,224.6309,224.8571,3100.0
2022-10-05 13:15:00,238.6,238.91,238.56,238.78,5284.0,224.8665,225.1586,224.8288,225.0361,5284.0
2022-10-05 13:20:00,238.87,239.32,238.85,239.09,4536.0,225.1209,225.545,225.1021,225.3283,4536.0
2022-10-05 13:25:00,238.89,239.02,238.89,238.97,3630.0,225.1398,225.2623,225.1398,225.2152,3630.0
2022-10-05 13:30:00,238.95,239.01,238.71,238.79,5784.0,225.1963,225.2529,224.9701,225.0455,5784.0
2022-10-05 13:35:00,238.78,238.8,238.34,238.59,11711.0,225.0361,225.055,224.6214,224.8571,11711.0
2022-10-05 13:40:00,238.65,238.79,238.28,238.79,8533.0,224.9136,225.0455,224.5649,225.0455,8533.0
2022-10-05 13:45:00,238.81,239.09,238.61,239.02,6666.0,225.0644,225.3283,224.8759,225.2623,6666.0
2022-10-05 13:50:00,239.03,239.08,238.81,239.02,14306.0,225.2717,225.3189,225.0644,225.2623,14306.0
2022-10-05 13:55:00,239.03,239.03,238.56,238.56,9055.0,225.2717,225.2717,224.8288,224.8288,9055.0
2022-10-05 14:00:00,238.49,238.88,238.31,238.8,9211.0,224.7628,225.1304,224.5932,225.055,9211.0
2022-10-05 14:05:00,238.83,239.0,238.76,238.92,6216.0,225.0832,225.2435,225.0173,225.1681,6216.0
2022-10-05 14:10:00,238.88,239.35,238.88,239.15,8661.0,225.1304,225.5733,225.1304,225.3848,8661.0
2022-10-05 14:15:00,239.14,239.48,238.97,239.48,7371.0,225.3754,225.6958,225.2152,225.6958,7371.0
2022-10-05 14:20:00,239.43,239.62,239.27,239.55,6797.0,225.6487,225.8278,225.4979,225.7618,6797.0
2022-10-05 14:25:00,239.55,239.55,239.04,239.37,12335.0,225.7618,225.7618,225.2812,225.5922,12335.0
2022-10-05 14:30:00,239.41,239.49,239.2,239.29,4110.0,225.6299,225.7053,225.4319,225.5168,4110.0
2022-10-05 14:35:00,239.27,239.79,239.27,239.72,8232.0,225.4979,225.988,225.4979,225.922,8232.0
2022-10-05 14:40:00,239.69,239.69,239.5,239.61,8847.0,225.8937,225.8937,225.7147,225.8183,8847.0
2022-10-05 14:45:00,239.62,239.87,239.58,239.58,10795.0,225.8278,226.0634,225.7901,225.7901,10795.0
2022-10-05 14:50:00,239.69,240.05,239.57,239.84,9211.0,225.8937,226.233,225.7806,226.0351,9211.0
2022-10-05 14:55:00,239.84,240.06,239.8,240.01,8200.0,226.0351,226.2424,225.9974,226.1953,8200.0
2022-10-05 15:00:00,240.01,240.48,240.01,240.4,10958.0,226.1953,226.6383,226.1953,226.5629,10958.0
2022-10-05 15:05:00,240.42,240.6,240.26,240.55,7650.0,226.5817,226.7514,226.4309,226.7042,7650.0
2022-10-05 15:10:00,240.51,241.0,240.41,241.0,12668.0,226.6665,227.1283,226.5723,227.1283,12668.0
2022-10-05 15:15:00,241.08,241.13,240.84,240.89,10177.0,227.2037,227.2509,226.9775,227.0247,10177.0
2022-10-05 15:20:00,240.91,241.03,240.65,240.73,16293.0,227.0435,227.1566,226.7985,226.8739,16293.0
2022-10-05 15:25:00,240.77,240.77,240.26,240.27,16976.0,226.9116,226.9116,226.4309,226.4404,16976.0
2022-10-05 15:30:00,240.23,240.41,240.05,240.14,17221.0,226.4027,226.5723,226.233,226.3178,17221.0
2022-10-05 15:35:00,240.12,240.23,239.93,240.19,25332.0,226.299,226.4027,226.1199,226.365,25332.0
2022-10-05 15:40:00,240.14,240.24,239.95,240.15,24346.0,226.3178,226.4121,226.1388,226.3273,24346.0
2022-10-05 15:45:00,240.12,240.37,239.98,240.03,24462.0,226.299,226.5346,226.167,226.2142,24462.0
2022-10-05 15:50:00,240.02,240.09,238.84,239.04,44856.0,226.2047,226.2707,225.0927,225.2812,44856.0
2022-10-05 15:55:00,239.04,239.27,238.65,239.07,93110.0,225.2812,225.4979,224.9136,225.3094,93110.0
2022-10-06 09:30:00,239.38,240.63,239.0,239.83,42012.0,225.6016,226.7796,225.2435,226.0257,42012.0
2022-10-06 09:35:00,239.61,240.01,239.4,239.92,7952.0,225.8183,226.1953,225.6204,226.1105,7952.0
2022-10-06 09:40:00,240.27,240.97,240.18,240.25,9874.0,226.4404,227.1001,226.3555,226.4215,9874.0
2022-10-06 09:45:00,240.3,240.56,239.59,239.66,3601.0,226.4686,226.7137,225.7995,225.8655,3601.0
2022-10-06 09:50:00,239.65,240.25,239.25,240.19,12228.0,225.856,226.4215,225.4791,226.365,12228.0
2022-10-06 09:55:00,240.19,240.19,238.78,239.02,15858.0,226.365,226.365,225.0361,225.2623,15858.0
2022-10-06 10:00:00,238.96,239.1,238.55,238.73,23836.0,225.2058,225.3377,224.8194,224.989,23836.0
2022-10-06 10:05:00,238.48,238.54,237.87,238.15,8648.0,224.7534,224.8099,224.1785,224.4424,8648.0
2022-10-06 10:10:00,238.1,238.15,237.38,237.87,6010.0,224.3953,224.4424,223.7167,224.1785,6010.0
2022-10-06 10:15:00,237.98,238.4,237.59,237.81,7619.0,224.2822,224.678,223.9146,224.122,7619.0
2022-10-06 10:20:00,237.83,237.83,237.46,237.46,3189.0,224.1408,224.1408,223.7921,223.7921,3189.0
2022-10-06 10:25:00,237.42,237.62,236.64,236.79,4470.0,223.7544,223.9429,223.0193,223.1607,4470.0
2022-10-06 10:30:00,236.64,237.23,236.64,236.73,3988.0,223.0193,223.5753,223.0193,223.1041,3988.0
2022-10-06 10:35:00,236.8,237.11,236.8,236.94,3799.0,223.1701,223.4622,223.1701,223.302,3799.0
2022-10-06 10:40:00,236.98,237.15,236.88,236.99,3706.0,223.3397,223.4999,223.2455,223.3491,3706.0
2022-10-06 10:45:00,236.87,237.85,236.87,237.85,6300.0,223.2361,224.1596,223.2361,224.1596,6300.0
2022-10-06 10:50:00,237.67,237.73,237.37,237.56,7468.0,223.99,224.0466,223.7073,223.8863,7468.0
2022-10-06 10:55:00,237.55,238.32,237.48,238.18,8801.0,223.8769,224.6026,223.8109,224.4707,8801.0
2022-10-06 11:00:00,238.17,238.23,237.33,237.33,12504.0,224.4612,224.5178,223.6696,223.6696,12504.0
2022-10-06 11:05:00,237.44,237.63,237.1,237.21,4280.0,223.7732,223.9523,223.4528,223.5565,4280.0
2022-10-06 11:10:00,237.24,237.48,237.02,237.14,4625.0,223.5848,223.8109,223.3774,223.4905,4625.0
2022-10-06 11:15:00,237.16,238.09,237.13,238.01,19742.0,223.5094,224.3858,223.4811,224.3104,19742.0
2022-10-06 11:20:00,237.95,238.11,237.79,238.04,14600.0,224.2539,224.4047,224.1031,224.3387,14600.0
2022-10-06 11:25:00,237.97,238.0,237.63,237.83,3700.0,224.2727,224.301,223.9523,224.1408,3700.0
2022-10-06 11:30:00,237.65,237.65,237.15,237.21,3999.0,223.9712,223.9712,223.4999,223.5565,3999.0
2022-10-06 11:35:00,237.16,237.44,237.08,237.09,4478.0,223.5094,223.7732,223.434,223.4434,4478.0
2022-10-06 11:40:00,237.02,237.45,237.02,237.26,3200.0,223.3774,223.7827,223.3774,223.6036,3200.0
2022-10-06 11:45:00,237.3,237.66,237.28,237.56,3305.0,223.6413,223.9806,223.6225,223.8863,3305.0
2022-10-06 11:50:00,237.44,237.9,237.4,237.81,9832.0,223.7732,224.2068,223.7355,224.122,9832.0
2022-10-06 11:55:00,237.79,237.88,237.18,237.29,21938.0,224.1031,224.1879,223.5282,223.6319,21938.0
2022-10-06 12:00:00,237.3,237.49,237.21,237.31,10772.0,223.6413,223.8204,223.5565,223.6507,10772.0
2022-10-06 12:05:00,237.4,237.51,237.31,237.34,6674.0,223.7355,223.8392,223.6507,223.679,6674.0
2022-10-06 12:10:00,237.4,237.4,236.99,237.22,10100.0,223.7355,223.7355,223.3491,223.5659,10100.0
2022-10-06 12:15:00,237.2,237.43,237.07,237.43,5527.0,223.5471,223.7638,223.4245,223.7638,5527.0
2022-10-06 12:20:00,237.45,237.79,237.41,237.6,5971.0,223.7827,224.1031,223.745,223.924,5971.0
2022-10-06 12:25:00,237.71,238.05,237.65,237.99,5213.0,224.0277,224.3481,223.9712,224.2916,5213.0
2022-10-06 12:30:00,238.01,238.02,237.76,237.96,2878.0,224.3104,224.3199,224.0748,224.2633,2878.0
2022-10-06 12:35:00,237.82,237.97,237.82,237.86,2326.0,224.1314,224.2727,224.1314,224.1691,2326.0
2022-10-06 12:40:00,237.86,238.16,237.83,238.16,2263.0,224.1691,224.4518,224.1408,224.4518,2263.0
2022-10-06 12:45:00,238.14,238.19,237.9,237.91,4927.0,224.433,224.4801,224.2068,224.2162,4927.0
2022-10-06 12:50:00,237.9,237.9,237.62,237.66,4110.0,224.2068,224.2068,223.9429,223.9806,4110.0
2022-10-06 12:55:00,237.58,237.65,237.36,237.41,4764.0,223.9052,223.9712,223.6979,223.745,4764.0
2022-10-06 13:00:00,237.34,237.51,237.21,237.39,3645.0,223.679,223.8392,223.5565,223.7261,3645.0
2022-10-06 13:05:00,237.45,237.45,237.02,237.05,3643.0,223.7827,223.7827,223.3774,223.4057,3643.0
2022-10-06 13:10:00,237.03,237.43,236.99,237.28,3364.0,223.3868,223.7638,223.3491,223.6225,3364.0
2022-10-06 13:15:00,237.44,237.5,237.34,237.45,1900.0,223.7732,223.8298,223.679,223.7827,1900.0
2022-10-06 13:20:00,237.47,237.68,237.43,237.56,3614.0,223.8015,223.9994,223.7638,223.8863,3614.0
2022-10-06 13:25:00,237.53,237.75,237.46,237.75,2700.0,223.8581,224.0654,223.7921,224.0654,2700.0
2022-10-06 13:30:00,237.53,237.6,237.21,237.22,5034.0,223.8581,223.924,223.5565,223.5659,5034.0
2022-10-06 13:35:00,237.04,237.1,236.8,236.86,1334.0,223.3963,223.4528,223.1701,223.2266,1334.0
2022-10-06 13:40:00,236.9,237.25,236.89,237.19,3300.0,223.2643,223.5942,223.2549,223.5376,3300.0
2022-10-06 13:45:00,237.23,237.23,237.09,237.15,4065.0,223.5753,223.5753,223.4434,223.4999,4065.0
2022-10-06 13:50:00,237.14,237.24,237.13,237.24,3839.0,223.4905,223.5848,223.4811,223.5848,3839.0
2022-10-06 13:55:00,237.28,237.42,237.22,237.23,4538.0,223.6225,223.7544,223.5659,223.5753,4538.0
2022-10-06 14:00:00,237.23,237.24,236.75,236.75,3449.0,223.5753,223.5848,223.123,223.123,3449.0
2022-10-06 14:05:00,236.77,236.77,236.5,236.65,2812.0,223.1418,223.1418,222.8874,223.0287,2812.0
2022-10-06 14:10:00,236.59,236.72,236.55,236.62,3550.0,222.9722,223.0947,222.9345,223.0004,3550.0
2022-10-06 14:15:00,236.6,236.61,236.27,236.31,4000.0,222.9816,222.991,222.6706,222.7083,4000.0
2022-10-06 14:20:00,236.25,236.69,236.21,236.59,6456.0,222.6517,223.0664,222.614,222.9722,6456.0
2022-10-06 14:25:00,236.58,236.77,236.58,236.66,15553.0,222.9627,223.1418,222.9627,223.0381,15553.0
2022-10-06 14:30:00,236.62,236.75,236.27,236.28,7162.0,223.0004,223.123,222.6706,222.68,7162.0
2022-10-06 14:35:00,236.31,236.55,236.31,236.36,3548.0,222.7083,222.9345,222.7083,222.7554,3548.0
2022-10-06 14:40:00,236.32,236.37,236.01,236.01,6704.0,222.7177,222.7648,222.4256,222.4256,6704.0
2022-10-06 14:45:00,235.99,235.99,235.34,235.38,4927.0,222.4067,222.4067,221.7941,221.8318,4927.0
2022-10-06 14:50:00,235.34,235.39,235.02,235.27,10411.0,221.7941,221.8412,221.4925,221.7281,10411.0
2022-10-06 14:55:00,235.21,235.68,235.21,235.59,5230.0,221.6716,222.1146,221.6716,222.0297,5230.0
2022-10-06 15:00:00,235.56,235.68,235.31,235.63,6555.0,222.0015,222.1146,221.7658,222.0674,6555.0
2022-10-06 15:05:00,235.53,235.53,235.13,235.21,4239.0,221.9732,221.9732,221.5962,221.6716,4239.0
2022-10-06 15:10:00,235.19,235.19,234.84,235.18,6156.0,221.6528,221.6528,221.3229,221.6433,6156.0
2022-10-06 15:15:00,235.32,235.46,235.06,235.16,5278.0,221.7753,221.9072,221.5302,221.6245,5278.0
2022-10-06 15:20:00,235.13,235.61,235.08,235.42,4606.0,221.5962,222.0486,221.5491,221.8695,4606.0
2022-10-06 15:25:00,235.42,235.72,235.37,235.72,5505.0,221.8695,222.1522,221.8224,222.1522,5505.0
2022-10-06 15:30:00,235.73,235.73,235.32,235.42,7446.0,222.1617,222.1617,221.7753,221.8695,7446.0
2022-10-06 15:35:00,235.33,235.38,235.14,235.19,8984.0,221.7847,221.8318,221.6056,221.6528,8984.0
2022-10-06 15:40:00,235.17,235.31,234.99,235.17,9160.0,221.6339,221.7658,221.4643,221.6339,9160.0
2022-10-06 15:45:00,235.12,235.38,234.83,235.0,24711.0,221.5868,221.8318,221.3135,221.4737,24711.0
2022-10-06 15:50:00,235.0,235.24,234.84,235.24,28784.0,221.4737,221.6999,221.3229,221.6999,28784.0
2022-10-06 15:55:00,235.21,235.3,234.59,234.9,112783.0,221.6716,221.7564,221.0873,221.3794,112783.0
2022-10-07 09:30:00,231.95,232.72,231.12,232.16,30174.0,218.5992,219.3249,217.817,218.7972,30174.0
2022-10-07 09:35:00,231.89,231.89,230.6,230.74,8264.0,218.5427,218.5427,217.3269,217.4589,8264.0
2022-10-07 09:40:00,230.62,230.94,229.18,229.23,13125.0,217.3458,217.6474,215.9887,216.0358,13125.0
2022-10-07 09:45:00,229.08,229.31,228.63,229.16,19652.0,215.8944,216.1112,215.4703,215.9698,19652.0
2022-10-07 09:50:00,229.06,229.38,228.83,228.86,15874.0,215.8756,216.1772,215.6588,215.6871,15874.0
2022-10-07 09:55:00,228.79,229.09,228.65,229.09,17734.0,215.6211,215.9039,215.4892,215.9039,17734.0
2022-10-07 10:00:00,229.08,229.21,228.57,228.64,6378.0,215.8944,216.017,215.4138,215.4798,6378.0
2022-10-07 10:05:00,228.63,228.71,228.36,228.47,19232.0,215.4703,215.5457,215.2159,215.3195,19232.0
2022-10-07 10:10:00,228.46,228.71,228.35,228.36,14298.0,215.3101,215.5457,215.2065,215.2159,14298.0
2022-10-07 10:15:00,228.43,228.75,228.24,228.46,9450.0,215.2819,215.5834,215.1028,215.3101,9450.0
2022-10-07 10:20:00,228.47,228.85,228.45,228.64,5358.0,215.3195,215.6777,215.3007,215.4798,5358.0
2022-10-07 10:25:00,228.61,228.79,228.55,228.56,4533.0,215.4515,215.6211,215.3949,215.4044,4533.0
2022-10-07 10:30:00,228.6,228.83,228.48,228.76,7772.0,215.4421,215.6588,215.329,215.5929,7772.0
2022-10-07 10:35:00,228.74,229.28,228.72,229.18,7242.0,215.574,216.0829,215.5552,215.9887,7242.0
2022-10-07 10:40:00,229.2,229.58,229.16,229.54,7176.0,216.0075,216.3657,215.9698,216.328,7176.0
2022-10-07 10:45:00,229.53,229.73,229.37,229.44,4863.0,216.3185,216.507,216.1677,216.2337,4863.0
2022-10-07 10:50:00,229.37,229.37,228.75,229.15,7220.0,216.1677,216.1677,215.5834,215.9604,7220.0
2022-10-07 10:55:00,228.94,229.34,228.75,228.77,10588.0,215.7625,216.1395,215.5834,215.6023,10588.0
2022-10-07 11:00:00,228.88,229.06,228.76,228.98,6317.0,215.7059,215.8756,215.5929,215.8002,6317.0
2022-10-07 11:05:00,228.96,229.01,228.59,228.82,5397.0,215.7813,215.8285,215.4326,215.6494,5397.0
2022-10-07 11:10:00,228.72,229.12,228.72,228.98,6569.0,215.5552,215.9321,215.5552,215.8002,6569.0
2022-10-07 11:15:00,229.02,229.03,228.08,228.14,9681.0,215.8379,215.8473,214.952,215.0085,9681.0
2022-10-07 11:20:00,228.16,228.31,227.85,228.2,10888.0,215.0274,215.1688,214.7352,215.0651,10888.0
2022-10-07 11:25:00,228.14,228.62,228.11,228.62,6843.0,215.0085,215.4609,214.9803,215.4609,6843.0
2022-10-07 11:30:00,228.62,228.87,228.58,228.76,10402.0,215.4609,215.6965,215.4232,215.5929,10402.0
2022-10-07 11:35:00,228.69,228.83,228.56,228.6,4330.0,215.5269,215.6588,215.4044,215.4421,4330.0
2022-10-07 11:40:00,228.58,228.58,227.97,228.12,5616.0,215.4232,215.4232,214.8483,214.9897,5616.0
2022-10-07 11:45:00,227.93,228.21,227.93,227.93,2713.0,214.8106,215.0745,214.8106,214.8106,2713.0
2022-10-07 11:50:00,227.88,228.3,227.88,228.07,5532.0,214.7635,215.1593,214.7635,214.9426,5532.0
2022-10-07 11:55:00,228.0,228.16,227.91,228.0,5475.0,214.8766,215.0274,214.7918,214.8766,5475.0
2022-10-07 12:00:00,228.01,228.06,227.74,228.06,6033.0,214.886,214.9331,214.6316,214.9331,6033.0
2022-10-07 12:05:00,228.03,228.25,227.89,228.07,6149.0,214.9049,215.1122,214.7729,214.9426,6149.0
2022-10-07 12:10:00,228.05,228.37,228.03,228.07,13600.0,214.9237,215.2253,214.9049,214.9426,13600.0
2022-10-07 12:15:00,228.08,228.23,228.05,228.08,4696.0,214.952,215.0934,214.9237,214.952,4696.0
2022-10-07 12:20:00,227.97,227.98,227.62,227.64,9064.0,214.8483,214.8578,214.5185,214.5373,9064.0
2022-10-07 12:25:00,227.68,227.99,227.61,227.89,7201.0,214.575,214.8672,214.509,214.7729,7201.0
2022-10-07 12:30:00,227.88,227.98,227.7,227.9,4361.0,214.7635,214.8578,214.5939,214.7824,4361.0
2022-10-07 12:35:00,227.87,227.95,227.69,227.88,3510.0,214.7541,214.8295,214.5844,214.7635,3510.0
2022-10-07 12:40:00,227.84,227.84,227.18,227.18,4180.0,214.7258,214.7258,214.1038,214.1038,4180.0
2022-10-07 12:45:00,227.22,227.26,226.98,227.13,4333.0,214.1415,214.1792,213.9153,214.0567,4333.0
2022-10-07 12:50:00,227.22,227.41,227.18,227.31,6111.0,214.1415,214.3206,214.1038,214.2263,6111.0
2022-10-07 12:55:00,227.39,227.41,227.25,227.34,3982.0,214.3017,214.3206,214.1698,214.2546,3982.0
2022-10-07 13:00:00,227.38,227.46,227.09,227.31,4884.0,214.2923,214.3677,214.019,214.2263,4884.0
2022-10-07 13:05:00,227.37,227.37,227.02,227.26,4813.0,214.2829,214.2829,213.953,214.1792,4813.0
2022-10-07 13:10:00,227.27,227.55,227.27,227.55,4051.0,214.1886,214.4525,214.1886,214.4525,4051.0
2022-10-07 13:15:00,227.55,227.67,227.45,227.55,2499.0,214.4525,214.5656,214.3583,214.4525,2499.0
2022-10-07 13:20:00,227.52,227.52,227.24,227.25,1377.0,214.4242,214.4242,214.1603,214.1698,1377.0
2022-10-07 13:25:00,227.33,227.56,227.29,227.39,6024.0,214.2452,214.4619,214.2075,214.3017,6024.0
2022-10-07 13:30:00,227.36,227.39,227.19,227.31,3284.0,214.2734,214.3017,214.1132,214.2263,3284.0
2022-10-07 13:35:00,227.26,227.52,227.26,227.38,2351.0,214.1792,214.4242,214.1792,214.2923,2351.0
2022-10-07 13:40:00,227.49,227.74,227.47,227.6,5824.0,214.396,214.6316,214.3771,214.4996,5824.0
2022-10-07 13:45:00,227.6,227.67,227.43,227.48,3757.0,214.4996,214.5656,214.3394,214.3865,3757.0
2022-10-07 13:50:00,227.52,227.6,227.27,227.3,10572.0,214.4242,214.4996,214.1886,214.2169,10572.0
2022-10-07 13:55:00,227.32,227.39,226.97,227.15,3711.0,214.2357,214.3017,213.9059,214.0755,3711.0
2022-10-07 14:00:00,227.14,227.54,227.11,227.43,4414.0,214.0661,214.4431,214.0378,214.3394,4414.0
2022-10-07 14:05:00,227.46,227.51,227.24,227.32,7049.0,214.3677,214.4148,214.1603,214.2357,7049.0
2022-10-07 14:10:00,227.25,227.39,226.98,227.39,7567.0,214.1698,214.3017,213.9153,214.3017,7567.0
2022-10-07 14:15:00,227.41,227.46,227.17,227.2,2100.0,214.3206,214.3677,214.0944,214.1226,2100.0
2022-10-07 14:20:00,227.05,227.23,226.85,227.23,15047.0,213.9813,214.1509,213.7928,214.1509,15047.0
2022-10-07 14:25:00,227.29,227.38,227.14,227.18,4838.0,214.2075,214.2923,214.0661,214.1038,4838.0
2022-10-07 14:30:00,227.13,227.13,226.83,227.09,4770.0,214.0567,214.0567,213.7739,214.019,4770.0
2022-10-07 14:35:00,227.05,227.24,226.97,226.97,3183.0,213.9813,214.1603,213.9059,213.9059,3183.0
2022-10-07 14:40:00,227.0,227.12,226.77,226.81,4125.0,213.9342,214.0473,213.7174,213.7551,4125.0
2022-10-07 14:45:00,226.86,226.87,226.67,226.86,4767.0,213.8022,213.8116,213.6232,213.8022,4767.0
2022-10-07 14:50:00,226.88,227.11,226.85,227.11,15319.0,213.8211,214.0378,213.7928,214.0378,15319.0
2022-10-07 14:55:00,227.27,227.36,227.12,227.14,4814.0,214.1886,214.2734,214.0473,214.0661,4814.0
2022-10-07 15:00:00,227.26,227.45,227.19,227.44,5553.0,214.1792,214.3583,214.1132,214.3488,5553.0
2022-10-07 15:05:00,227.46,227.46,227.0,227.21,11616.0,214.3677,214.3677,213.9342,214.1321,11616.0
2022-10-07 15:10:00,227.25,227.61,226.93,226.93,12312.0,214.1698,214.509,213.8682,213.8682,12312.0
2022-10-07 15:15:00,226.88,227.0,226.67,226.82,11080.0,213.8211,213.9342,213.6232,213.7645,11080.0
2022-10-07 15:20:00,226.83,226.99,226.65,226.96,21900.0,213.7739,213.9247,213.6043,213.8965,21900.0
2022-10-07 15:25:00,226.96,226.97,226.47,226.47,58934.0,213.8965,213.9059,213.4347,213.4347,58934.0
2022-10-07 15:30:00,226.48,226.52,226.02,226.02,13418.0,213.4441,213.4818,213.0106,213.0106,13418.0
2022-10-07 15:35:00,226.02,226.65,225.91,226.65,15257.0,213.0106,213.6043,212.9069,213.6043,15257.0
2022-10-07 15:40:00,226.67,226.89,226.54,226.79,21115.0,213.6232,213.8305,213.5006,213.7362,21115.0
2022-10-07 15:45:00,226.76,226.78,226.46,226.72,26353.0,213.708,213.7268,213.4252,213.6703,26353.0
2022-10-07 15:50:00,226.68,227.34,226.66,226.77,56419.0,213.6326,214.2546,213.6137,213.7174,56419.0
2022-10-07 15:55:00,226.69,227.32,226.6,227.15,112463.0,213.642,214.2357,213.5572,214.0755,112463.0
2022-10-10 09:30:00,227.93,228.69,227.86,228.51,18734.0,214.8106,215.5269,214.7447,215.3572,18734.0
2022-10-10 09:35:00,228.54,229.14,228.48,229.11,9915.0,215.3855,215.951,215.329,215.9227,9915.0
2022-10-10 09:40:00,229.12,229.98,229.0,229.84,11294.0,215.9321,216.7426,215.819,216.6107,11294.0
2022-10-10 09:45:00,229.79,230.15,229.76,229.77,8459.0,216.5636,216.9029,216.5353,216.5447,8459.0
2022-10-10 09:50:00,229.68,230.13,229.03,229.05,6975.0,216.4599,216.884,215.8473,215.8662,6975.0
2022-10-10 09:55:00,229.2,229.78,229.2,229.27,8163.0,216.0075,216.5541,216.0075,216.0735,8163.0
2022-10-10 10:00:00,229.37,229.55,229.2,229.35,4825.0,216.1677,216.3374,216.0075,216.1489,4825.0
2022-10-10 10:05:00,229.41,229.68,229.0,229.04,4763.0,216.2054,216.4599,215.819,215.8567,4763.0
2022-10-10 10:10:00,229.12,229.24,228.7,228.84,4284.0,215.9321,216.0452,215.5363,215.6683,4284.0
2022-10-10 10:15:00,228.86,229.2,228.77,228.91,5706.0,215.6871,216.0075,215.6023,215.7342,5706.0
2022-10-10 10:20:00,228.91,229.17,228.69,229.16,3664.0,215.7342,215.9793,215.5269,215.9698,3664.0
2022-10-10 10:25:00,229.09,230.19,229.09,230.08,9324.0,215.9039,216.9405,215.9039,216.8369,9324.0
2022-10-10 10:30:00,230.01,230.3,229.09,229.2,8080.0,216.7709,217.0442,215.9039,216.0075,8080.0
2022-10-10 10:35:00,229.16,229.22,228.07,228.2,4891.0,215.9698,216.0264,214.9426,215.0651,4891.0
2022-10-10 10:40:00,228.15,228.35,228.03,228.16,4284.0,215.018,215.2065,214.9049,215.0274,4284.0
2022-10-10 10:45:00,228.28,228.41,228.07,228.14,4644.0,215.1405,215.263,214.9426,215.0085,4644.0
2022-10-10 10:50:00,228.16,228.4,228.02,228.14,4811.0,215.0274,215.2536,214.8955,215.0085,4811.0
2022-10-10 10:55:00,227.86,228.14,227.84,228.1,4642.0,214.7447,215.0085,214.7258,214.9708,4642.0
2022-10-10 11:00:00,228.03,228.04,227.31,227.31,4812.0,214.9049,214.9143,214.2263,214.2263,4812.0
2022-10-10 11:05:00,227.37,227.63,227.36,227.55,2277.0,214.2829,214.5279,214.2734,214.4525,2277.0
2022-10-10 11:10:00,227.5,227.66,227.42,227.66,2908.0,214.4054,214.5562,214.33,214.5562,2908.0
2022-10-10 11:15:00,227.63,227.69,227.31,227.31,6510.0,214.5279,214.5844,214.2263,214.2263,6510.0
2022-10-10 11:20:00,227.25,227.97,227.25,227.82,4046.0,214.1698,214.8483,214.1698,214.707,4046.0
2022-10-10 11:25:00,227.75,227.75,227.41,227.47,3852.0,214.641,214.641,214.3206,214.3771,3852.0
2022-10-10 11:30:00,227.42,227.45,227.17,227.34,5396.0,214.33,214.3583,214.0944,214.2546,5396.0
2022-10-10 11:35:00,227.34,227.34,227.04,227.13,4811.0,214.2546,214.2546,213.9719,214.0567,4811.0
2022-10-10 11:40:00,227.02,227.09,226.82,227.03,2300.0,213.953,214.019,213.7645,213.9624,2300.0
2022-10-10 11:45:00,226.94,227.13,226.94,227.11,2157.0,213.8776,214.0567,213.8776,214.0378,2157.0
2022-10-10 11:50:00,227.22,227.74,227.22,227.49,3249.0,214.1415,214.6316,214.1415,214.396,3249.0
2022-10-10 11:55:00,227.47,227.54,227.14,227.19,1954.0,214.3771,214.4431,214.0661,214.1132,1954.0
2022-10-10 12:00:00,227.12,227.25,227.01,227.23,2269.0,214.0473,214.1698,213.9436,214.1509,2269.0
2022-10-10 12:05:00,227.26,227.45,227.15,227.15,1312.0,214.1792,214.3583,214.0755,214.0755,1312.0
2022-10-10 12:10:00,227.12,227.12,226.91,226.96,2153.0,214.0473,214.0473,213.8493,213.8965,2153.0
2022-10-10 12:15:00,227.11,227.12,226.81,226.81,1717.0,214.0378,214.0473,213.7551,213.7551,1717.0
2022-10-10 12:20:00,226.77,226.77,226.25,226.26,2176.0,213.7174,213.7174,213.2273,213.2368,2176.0
2022-10-10 12:25:00,226.44,226.46,226.19,226.3,2300.0,213.4064,213.4252,213.1708,213.2745,2300.0
2022-10-10 12:30:00,226.37,226.67,226.37,226.6,2153.0,213.3404,213.6232,213.3404,213.5572,2153.0
2022-10-10 12:35:00,226.65,226.69,226.5,226.69,3148.0,213.6043,213.642,213.4629,213.642,3148.0
2022-10-10 12:40:00,226.82,226.84,226.63,226.73,1626.0,213.7645,213.7834,213.5855,213.6797,1626.0
2022-10-10 12:45:00,226.69,226.73,226.44,226.45,2773.0,213.642,213.6797,213.4064,213.4158,2773.0
2022-10-10 12:50:00,226.44,226.44,226.29,226.42,1300.0,213.4064,213.4064,213.265,213.3875,1300.0
2022-10-10 12:55:00,226.35,226.42,226.31,226.4,3009.0,213.3216,213.3875,213.2839,213.3687,3009.0
2022-10-10 13:00:00,226.31,226.35,226.17,226.26,2563.0,213.2839,213.3216,213.1519,213.2368,2563.0
2022-10-10 13:05:00,226.35,226.56,226.29,226.55,6133.0,213.3216,213.5195,213.265,213.5101,6133.0
2022-10-10 13:10:00,226.58,226.97,226.38,226.75,5926.0,213.5383,213.9059,213.3498,213.6985,5926.0
2022-10-10 13:15:00,226.74,226.98,226.67,226.84,2852.0,213.6891,213.9153,213.6232,213.7834,2852.0
2022-10-10 13:20:00,226.93,227.22,226.91,226.91,3259.0,213.8682,214.1415,213.8493,213.8493,3259.0
2022-10-10 13:25:00,226.81,226.96,226.52,226.62,8016.0,213.7551,213.8965,213.4818,213.576,8016.0
2022-10-10 13:30:00,226.62,227.1,226.61,226.85,4788.0,213.576,214.0284,213.5666,213.7928,4788.0
2022-10-10 13:35:00,226.82,227.05,226.75,226.9,7061.0,213.7645,213.9813,213.6985,213.8399,7061.0
2022-10-10 13:40:00,226.84,226.93,226.8,226.86,1442.0,213.7834,213.8682,213.7457,213.8022,1442.0
2022-10-10 13:45:00,226.77,228.47,226.77,228.22,3601.0,213.7174,215.3195,213.7174,215.0839,3601.0
2022-10-10 13:50:00,228.35,228.95,228.35,228.79,2450.0,215.2065,215.7719,215.2065,215.6211,2450.0
2022-10-10 13:55:00,229.04,229.04,228.6,228.63,2958.0,215.8567,215.8567,215.4421,215.4703,2958.0
2022-10-10 14:00:00,228.6,228.62,228.47,228.61,1797.0,215.4421,215.4609,215.3195,215.4515,1797.0
2022-10-10 14:05:00,228.48,228.49,228.18,228.44,2662.0,215.329,215.3384,215.0462,215.2913,2662.0
2022-10-10 14:10:00,228.43,228.44,228.07,228.07,2485.0,215.2819,215.2913,214.9426,214.9426,2485.0
2022-10-10 14:15:00,228.11,228.15,227.92,228.08,2774.0,214.9803,215.018,214.8012,214.952,2774.0
2022-10-10 14:20:00,228.08,228.18,227.89,227.99,1400.0,214.952,215.0462,214.7729,214.8672,1400.0
2022-10-10 14:25:00,227.98,228.4,227.98,228.27,2913.0,214.8578,215.2536,214.8578,215.1311,2913.0
2022-10-10 14:30:00,228.3,228.93,228.23,228.79,3674.0,215.1593,215.7531,215.0934,215.6211,3674.0
2022-10-10 14:35:00,228.72,228.97,228.68,228.97,2412.0,215.5552,215.7908,215.5175,215.7908,2412.0
2022-10-10 14:40:00,229.02,229.13,228.72,228.82,3889.0,215.8379,215.9416,215.5552,215.6494,3889.0
2022-10-10 14:45:00,228.68,228.77,228.5,228.57,2436.0,215.5175,215.6023,215.3478,215.4138,2436.0
2022-10-10 14:50:00,228.58,228.72,228.45,228.55,2668.0,215.4232,215.5552,215.3007,215.3949,2668.0
2022-10-10 14:55:00,228.7,228.75,228.41,228.7,2815.0,215.5363,215.5834,215.263,215.5363,2815.0
2022-10-10 15:00:00,228.71,228.78,228.4,228.58,2936.0,215.5457,215.6117,215.2536,215.4232,2936.0
2022-10-10 15:05:00,228.46,228.67,228.33,228.5,3639.0,215.3101,215.508,215.1876,215.3478,3639.0
2022-10-10 15:10:00,228.53,229.0,228.51,229.0,3314.0,215.3761,215.819,215.3572,215.819,3314.0
2022-10-10 15:15:00,229.01,229.37,229.0,229.23,4964.0,215.8285,216.1677,215.819,216.0358,4964.0
2022-10-10 15:20:00,229.3,229.47,229.0,229.34,3204.0,216.1018,216.262,215.819,216.1395,3204.0
2022-10-10 15:25:00,229.25,229.25,228.78,228.92,2411.0,216.0547,216.0547,215.6117,215.7436,2411.0
2022-10-10 15:30:00,228.9,229.37,228.85,229.22,4766.0,215.7248,216.1677,215.6777,216.0264,4766.0
2022-10-10 15:35:00,229.19,229.44,229.09,229.43,5179.0,215.9981,216.2337,215.9039,216.2243,5179.0
2022-10-10 15:40:00,229.35,229.35,228.93,228.98,6611.0,216.1489,216.1489,215.7531,215.8002,6611.0
2022-10-10 15:45:00,228.94,229.36,228.9,229.25,8988.0,215.7625,216.1583,215.7248,216.0547,8988.0
2022-10-10 15:50:00,229.17,229.55,228.95,229.26,19403.0,215.9793,216.3374,215.7719,216.0641,19403.0
2022-10-10 15:55:00,229.2,229.27,228.34,228.69,64476.0,216.0075,216.0735,215.197,215.5269,64476.0
2022-10-11 09:30:00,228.18,228.64,227.9,228.37,24617.0,215.0462,215.4798,214.7824,215.2253,24617.0
2022-10-11 09:35:00,228.09,228.39,227.83,228.18,5810.0,214.9614,215.2442,214.7164,215.0462,5810.0
2022-10-11 09:40:00,228.16,228.59,227.81,228.36,12467.0,215.0274,215.4326,214.6975,215.2159,12467.0
2022-10-11 09:45:00,228.45,228.68,227.75,227.9,5615.0,215.3007,215.5175,214.641,214.7824,5615.0
2022-10-11 09:50:00,227.87,228.02,227.53,227.57,6998.0,214.7541,214.8955,214.4337,214.4714,6998.0
2022-10-11 09:55:00,227.61,227.65,227.13,227.31,13568.0,214.509,214.5467,214.0567,214.2263,13568.0
2022-10-11 10:00:00,227.24,227.24,226.66,226.9,8675.0,214.1603,214.1603,213.6137,213.8399,8675.0
2022-10-11 10:05:00,226.94,226.99,226.6,226.85,10134.0,213.8776,213.9247,213.5572,213.7928,10134.0
2022-10-11 10:10:00,226.8,227.1,226.51,227.1,5528.0,213.7457,214.0284,213.4724,214.0284,5528.0
2022-10-11 10:15:00,227.12,227.29,226.67,226.67,5428.0,214.0473,214.2075,213.6232,213.6232,5428.0
2022-10-11 10:20:00,226.7,226.74,226.36,226.36,4159.0,213.6514,213.6891,213.331,213.331,4159.0
2022-10-11 10:25:00,226.33,226.53,226.12,226.18,6103.0,213.3027,213.4912,213.1048,213.1614,6103.0
2022-10-11 10:30:00,226.11,226.43,225.8,226.3,6875.0,213.0954,213.397,212.8032,213.2745,6875.0
2022-10-11 10:35:00,226.15,226.33,225.86,226.16,12976.0,213.1331,213.3027,212.8598,213.1425,12976.0
2022-10-11 10:40:00,226.29,226.68,226.29,226.65,9152.0,213.265,213.6326,213.265,213.6043,9152.0
2022-10-11 10:45:00,226.67,226.74,226.46,226.46,5635.0,213.6232,213.6891,213.4252,213.4252,5635.0
2022-10-11 10:50:00,226.65,226.84,226.59,226.77,3964.0,213.6043,213.7834,213.5478,213.7174,3964.0
2022-10-11 10:55:00,226.79,227.04,226.2,226.2,4755.0,213.7362,213.9719,213.1802,213.1802,4755.0
2022-10-11 11:00:00,226.2,227.14,226.2,227.01,7764.0,213.1802,214.0661,213.1802,213.9436,7764.0
2022-10-11 11:05:00,226.88,226.92,226.18,226.32,3831.0,213.8211,213.8588,213.1614,213.2933,3831.0
2022-10-11 11:10:00,226.28,226.38,226.08,226.15,2938.0,213.2556,213.3498,213.0671,213.1331,2938.0
2022-10-11 11:15:00,226.18,226.81,226.18,226.51,4719.0,213.1614,213.7551,213.1614,213.4724,4719.0
2022-10-11 11:20:00,226.51,226.71,226.41,226.43,3475.0,213.4724,213.6609,213.3781,213.397,3475.0
2022-10-11 11:25:00,226.46,226.69,226.13,226.45,4243.0,213.4252,213.642,213.1142,213.4158,4243.0
2022-10-11 11:30:00,226.62,226.86,226.48,226.63,3882.0,213.576,213.8022,213.4441,213.5855,3882.0
2022-10-11 11:35:00,226.69,227.0,226.58,226.67,4475.0,213.642,213.9342,213.5383,213.6232,4475.0
2022-10-11 11:40:00,226.71,227.08,226.68,227.03,4400.0,213.6609,214.0096,213.6326,213.9624,4400.0
2022-10-11 11:45:00,227.09,227.48,226.91,227.28,6200.0,214.019,214.3865,213.8493,214.198,6200.0
2022-10-11 11:50:00,227.35,227.51,226.94,226.94,7133.0,214.264,214.4148,213.8776,213.8776,7133.0
2022-10-11 11:55:00,227.0,227.12,226.95,227.0,5436.0,213.9342,214.0473,213.887,213.9342,5436.0
2022-10-11 12:00:00,226.99,226.99,226.69,226.79,2708.0,213.9247,213.9247,213.642,213.7362,2708.0
2022-10-11 12:05:00,226.82,226.86,226.64,226.73,5117.0,213.7645,213.8022,213.5949,213.6797,5117.0
2022-10-11 12:10:00,226.88,227.31,226.84,227.27,5609.0,213.8211,214.2263,213.7834,214.1886,5609.0
2022-10-11 12:15:00,227.25,227.58,227.19,227.55,4061.0,214.1698,214.4808,214.1132,214.4525,4061.0
2022-10-11 12:20:00,227.6,227.92,227.45,227.63,3896.0,214.4996,214.8012,214.3583,214.5279,3896.0
2022-10-11 12:25:00,227.58,227.58,227.26,227.35,4663.0,214.4808,214.4808,214.1792,214.264,4663.0
2022-10-11 12:30:00,227.39,227.58,227.36,227.36,2667.0,214.3017,214.4808,214.2734,214.2734,2667.0
2022-10-11 12:35:00,227.38,227.55,227.34,227.55,3332.0,214.2923,214.4525,214.2546,214.4525,3332.0
2022-10-11 12:40:00,227.62,227.8,227.46,227.79,2415.0,214.5185,214.6881,214.3677,214.6787,2415.0
2022-10-11 12:45:00,227.77,228.01,227.76,227.91,4571.0,214.6598,214.886,214.6504,214.7918,4571.0
2022-10-11 12:50:00,227.93,227.94,227.65,227.81,4201.0,214.8106,214.8201,214.5467,214.6975,4201.0
2022-10-11 12:55:00,227.71,227.85,227.54,227.7,21764.0,214.6033,214.7352,214.4431,214.5939,21764.0
2022-10-11 13:00:00,227.79,228.09,227.77,228.04,2164.0,214.6787,214.9614,214.6598,214.9143,2164.0
2022-10-11 13:05:00,228.04,228.09,227.84,227.97,6946.0,214.9143,214.9614,214.7258,214.8483,6946.0
2022-10-11 13:10:00,228.1,228.1,227.83,227.89,2847.0,214.9708,214.9708,214.7164,214.7729,2847.0
2022-10-11 13:15:00,227.92,228.02,227.78,227.91,3010.0,214.8012,214.8955,214.6693,214.7918,3010.0
2022-10-11 13:20:00,227.79,228.06,227.79,228.06,2060.0,214.6787,214.9331,214.6787,214.9331,2060.0
2022-10-11 13:25:00,228.01,228.01,227.34,227.58,3882.0,214.886,214.886,214.2546,214.4808,3882.0
2022-10-11 13:30:00,227.64,227.73,227.36,227.72,4050.0,214.5373,214.6221,214.2734,214.6127,4050.0
2022-10-11 13:35:00,227.67,227.78,227.53,227.68,3949.0,214.5656,214.6693,214.4337,214.575,3949.0
2022-10-11 13:40:00,227.61,227.83,227.61,227.72,3910.0,214.509,214.7164,214.509,214.6127,3910.0
2022-10-11 13:45:00,227.7,227.95,227.58,227.59,3130.0,214.5939,214.8295,214.4808,214.4902,3130.0
2022-10-11 13:50:00,227.59,227.84,227.5,227.78,1742.0,214.4902,214.7258,214.4054,214.6693,1742.0
2022-10-11 13:55:00,227.72,228.12,227.72,228.12,2201.0,214.6127,214.9897,214.6127,214.9897,2201.0
2022-10-11 14:00:00,228.14,228.22,227.98,228.22,3421.0,215.0085,215.0839,214.8578,215.0839,3421.0
2022-10-11 14:05:00,228.18,228.27,227.84,228.03,3798.0,215.0462,215.1311,214.7258,214.9049,3798.0
2022-10-11 14:10:00,227.84,227.84,227.55,227.74,5034.0,214.7258,214.7258,214.4525,214.6316,5034.0
2022-10-11 14:15:00,227.74,227.74,227.54,227.54,5381.0,214.6316,214.6316,214.4431,214.4431,5381.0
2022-10-11 14:20:00,227.52,227.83,227.51,227.77,4351.0,214.4242,214.7164,214.4148,214.6598,4351.0
2022-10-11 14:25:00,227.86,228.33,227.86,228.33,8098.0,214.7447,215.1876,214.7447,215.1876,8098.0
2022-10-11 14:30:00,228.35,228.69,228.34,228.65,6274.0,215.2065,215.5269,215.197,215.4892,6274.0
2022-10-11 14:35:00,228.54,228.61,228.31,228.42,3338.0,215.3855,215.4515,215.1688,215.2724,3338.0
2022-10-11 14:40:00,228.41,228.54,227.88,227.88,4203.0,215.263,215.3855,214.7635,214.7635,4203.0
2022-10-11 14:45:00,227.85,227.86,226.95,227.13,12054.0,214.7352,214.7447,213.887,214.0567,12054.0
2022-10-11 14:50:00,227.18,227.31,226.67,226.73,13423.0,214.1038,214.2263,213.6232,213.6797,13423.0
2022-10-11 14:55:00,226.66,226.74,226.1,226.21,9921.0,213.6137,213.6891,213.086,213.1896,9921.0
2022-10-11 15:00:00,226.11,226.38,225.93,226.06,5276.0,213.0954,213.3498,212.9257,213.0483,5276.0
2022-10-11 15:05:00,226.08,226.25,225.52,225.64,6803.0,213.0671,213.2273,212.5393,212.6524,6803.0
2022-10-11 15:10:00,225.67,225.7,225.22,225.62,9174.0,212.6807,212.709,212.2566,212.6336,9174.0
2022-10-11 15:15:00,225.6,226.0,225.11,225.8,9646.0,212.6147,212.9917,212.1529,212.8032,9646.0
2022-10-11 15:20:00,225.79,226.29,225.79,226.03,7791.0,212.7938,213.265,212.7938,213.02,7791.0
2022-10-11 15:25:00,226.09,226.14,225.54,225.97,10663.0,213.0765,213.1237,212.5582,212.9634,10663.0
2022-10-11 15:30:00,225.94,226.24,225.72,226.1,10618.0,212.9352,213.2179,212.7278,213.086,10618.0
2022-10-11 15:35:00,226.04,226.55,225.99,226.52,11210.0,213.0294,213.5101,212.9823,213.4818,11210.0
2022-10-11 15:40:00,226.4,226.54,226.04,226.53,14339.0,213.3687,213.5006,213.0294,213.4912,14339.0
2022-10-11 15:45:00,226.56,226.71,226.2,226.6,18479.0,213.5195,213.6609,213.1802,213.5572,18479.0
2022-10-11 15:50:00,226.54,226.58,225.79,226.18,45765.0,213.5006,213.5383,212.7938,213.1614,45765.0
2022-10-11 15:55:00,226.26,226.52,226.15,226.27,71142.0,213.2368,213.4818,213.1331,213.2462,71142.0
2022-10-12 09:30:00,227.42,227.42,225.47,225.47,16066.0,214.33,214.33,212.4922,212.4922,16066.0
2022-10-12 09:35:00,225.52,226.07,225.23,225.4,9897.0,212.5393,213.0577,212.266,212.4263,9897.0
2022-10-12 09:40:00,225.46,225.9,225.18,225.89,6817.0,212.4828,212.8975,212.2189,212.8881,6817.0
2022-10-12 09:45:00,226.06,226.21,225.57,225.59,3904.0,213.0483,213.1896,212.5865,212.6053,3904.0
2022-10-12 09:50:00,225.78,226.15,225.61,225.72,8367.0,212.7844,213.1331,212.6242,212.7278,8367.0
2022-10-12 09:55:00,225.7,226.27,225.64,226.16,6927.0,212.709,213.2462,212.6524,213.1425,6927.0
2022-10-12 10:00:00,226.22,226.27,225.95,226.1,10303.0,213.1991,213.2462,212.9446,213.086,10303.0
2022-10-12 10:05:00,226.09,226.33,225.93,226.32,9868.0,213.0765,213.3027,212.9257,213.2933,9868.0
2022-10-12 10:10:00,226.19,226.33,225.98,226.13,3932.0,213.1708,213.3027,212.9729,213.1142,3932.0
2022-10-12 10:15:00,225.9,226.27,225.9,226.18,4701.0,212.8975,213.2462,212.8975,213.1614,4701.0
2022-10-12 10:20:00,226.04,226.34,225.66,226.29,3909.0,213.0294,213.3121,212.6713,213.265,3909.0
2022-10-12 10:25:00,226.24,227.1,226.24,226.94,3631.0,213.2179,214.0284,213.2179,213.8776,3631.0
2022-10-12 10:30:00,226.83,227.16,226.69,226.99,2759.0,213.7739,214.085,213.642,213.9247,2759.0
2022-10-12 10:35:00,226.8,226.87,226.22,226.22,2826.0,213.7457,213.8116,213.1991,213.1991,2826.0
2022-10-12 10:40:00,226.15,226.18,225.82,225.82,2679.0,213.1331,213.1614,212.8221,212.8221,2679.0
2022-10-12 10:45:00,225.8,226.25,225.78,226.24,6159.0,212.8032,213.2273,212.7844,213.2179,6159.0
2022-10-12 10:50:00,226.27,226.42,226.14,226.39,6525.0,213.2462,213.3875,213.1237,213.3593,6525.0
2022-10-12 10:55:00,226.35,226.46,226.11,226.11,1752.0,213.3216,213.4252,213.0954,213.0954,1752.0
2022-10-12 11:00:00,226.08,226.69,226.02,226.56,2137.0,213.0671,213.642,213.0106,213.5195,2137.0
2022-10-12 11:05:00,226.57,226.73,226.56,226.61,2905.0,213.5289,213.6797,213.5195,213.5666,2905.0
2022-10-12 11:10:00,226.59,226.78,226.51,226.7,2200.0,213.5478,213.7268,213.4724,213.6514,2200.0
2022-10-12 11:15:00,226.78,226.84,226.63,226.71,1688.0,213.7268,213.7834,213.5855,213.6609,1688.0
2022-10-12 11:20:00,226.55,226.65,226.42,226.58,3101.0,213.5101,213.6043,213.3875,213.5383,3101.0
2022-10-12 11:25:00,226.53,226.75,226.49,226.75,3089.0,213.4912,213.6985,213.4535,213.6985,3089.0
2022-10-12 11:30:00,226.68,226.81,226.31,226.54,3610.0,213.6326,213.7551,213.2839,213.5006,3610.0
2022-10-12 11:35:00,226.5,227.0,226.4,226.76,6632.0,213.4629,213.9342,213.3687,213.708,6632.0
2022-10-12 11:40:00,226.74,227.22,226.66,227.06,3150.0,213.6891,214.1415,213.6137,213.9907,3150.0
2022-10-12 11:45:00,227.03,227.03,226.82,226.83,1759.0,213.9624,213.9624,213.7645,213.7739,1759.0
2022-10-12 11:50:00,226.81,227.2,226.8,227.18,2600.0,213.7551,214.1226,213.7457,214.1038,2600.0
2022-10-12 11:55:00,227.17,227.21,227.0,227.14,3217.0,214.0944,214.1321,213.9342,214.0661,3217.0
2022-10-12 12:00:00,227.08,227.26,226.87,226.98,4752.0,214.0096,214.1792,213.8116,213.9153,4752.0
2022-10-12 12:05:00,226.93,227.42,226.87,227.21,12377.0,213.8682,214.33,213.8116,214.1321,12377.0
2022-10-12 12:10:00,227.2,227.2,226.65,226.73,5500.0,214.1226,214.1226,213.6043,213.6797,5500.0
2022-10-12 12:15:00,226.78,226.79,226.64,226.79,3200.0,213.7268,213.7362,213.5949,213.7362,3200.0
2022-10-12 12:20:00,226.82,226.83,226.5,226.5,1900.0,213.7645,213.7739,213.4629,213.4629,1900.0
2022-10-12 12:25:00,226.5,226.64,226.29,226.41,2412.0,213.4629,213.5949,213.265,213.3781,2412.0
2022-10-12 12:30:00,226.35,226.45,226.19,226.39,2245.0,213.3216,213.4158,213.1708,213.3593,2245.0
2022-10-12 12:35:00,226.44,226.46,226.01,226.11,3007.0,213.4064,213.4252,213.0011,213.0954,3007.0
2022-10-12 12:40:00,226.07,226.09,225.99,226.06,1748.0,213.0577,213.0765,212.9823,213.0483,1748.0
2022-10-12 12:45:00,226.06,226.31,226.06,226.31,1620.0,213.0483,213.2839,213.0483,213.2839,1620.0
2022-10-12 12:50:00,226.34,226.44,226.3,226.3,2124.0,213.3121,213.4064,213.2745,213.2745,2124.0
2022-10-12 12:55:00,226.28,226.51,226.23,226.48,3523.0,213.2556,213.4724,213.2085,213.4441,3523.0
2022-10-12 13:00:00,226.59,226.6,226.37,226.4,2076.0,213.5478,213.5572,213.3404,213.3687,2076.0
2022-10-12 13:05:00,226.37,226.55,226.32,226.42,2400.0,213.3404,213.5101,213.2933,213.3875,2400.0
2022-10-12 13:10:00,226.35,226.51,226.31,226.45,1700.0,213.3216,213.4724,213.2839,213.4158,1700.0
2022-10-12 13:15:00,226.44,226.44,226.08,226.08,2100.0,213.4064,213.4064,213.0671,213.0671,2100.0
2022-10-12 13:20:00,226.06,226.06,225.93,225.93,2000.0,213.0483,213.0483,212.9257,212.9257,2000.0
2022-10-12 13:25:00,225.84,226.1,225.8,226.1,3200.0,212.8409,213.086,212.8032,213.086,3200.0
2022-10-12 13:30:00,226.06,226.06,225.71,225.8,6193.0,213.0483,213.0483,212.7184,212.8032,6193.0
2022-10-12 13:35:00,225.71,225.81,225.58,225.72,2833.0,212.7184,212.8127,212.5959,212.7278,2833.0
2022-10-12 13:40:00,225.78,225.78,225.55,225.65,5211.0,212.7844,212.7844,212.5676,212.6619,5211.0
2022-10-12 13:45:00,225.74,225.8,225.56,225.79,3426.0,212.7467,212.8032,212.577,212.7938,3426.0
2022-10-12 13:50:00,225.69,225.69,225.42,225.53,2400.0,212.6996,212.6996,212.4451,212.5488,2400.0
2022-10-12 13:55:00,225.42,225.54,225.34,225.54,3333.0,212.4451,212.5582,212.3697,212.5582,3333.0
2022-10-12 14:00:00,225.66,226.02,225.3,225.46,5329.0,212.6713,213.0106,212.332,212.4828,5329.0
2022-10-12 14:05:00,225.51,226.22,225.48,225.93,4953.0,212.5299,213.1991,212.5016,212.9257,4953.0
2022-10-12 14:10:00,225.68,226.34,225.68,226.26,10555.0,212.6901,213.3121,212.6901,213.2368,10555.0
2022-10-12 14:15:00,226.21,226.22,225.83,226.08,3372.0,213.1896,213.1991,212.8315,213.0671,3372.0
2022-10-12 14:20:00,226.14,226.18,225.81,226.08,6071.0,213.1237,213.1614,212.8127,213.0671,6071.0
2022-10-12 14:25:00,225.98,226.46,225.88,226.25,6704.0,212.9729,213.4252,212.8786,213.2273,6704.0
2022-10-12 14:30:00,226.3,226.52,225.94,226.17,4268.0,213.2745,213.4818,212.9352,213.1519,4268.0
2022-10-12 14:35:00,226.3,226.37,226.1,226.17,2298.0,213.2745,213.3404,213.086,213.1519,2298.0
2022-10-12 14:40:00,226.16,226.16,225.86,225.88,3541.0,213.1425,213.1425,212.8598,212.8786,3541.0
2022-10-12 14:45:00,225.78,225.95,225.51,225.61,3642.0,212.7844,212.9446,212.5299,212.6242,3642.0
2022-10-12 14:50:00,225.61,225.63,225.36,225.44,5150.0,212.6242,212.643,212.3886,212.464,5150.0
2022-10-12 14:55:00,225.42,225.6,225.32,225.44,5431.0,212.4451,212.6147,212.3509,212.464,5431.0
2022-10-12 15:00:00,225.39,225.53,225.09,225.23,5863.0,212.4168,212.5488,212.1341,212.266,5863.0
2022-10-12 15:05:00,225.2,225.49,225.17,225.31,6826.0,212.2378,212.5111,212.2095,212.3414,6826.0
2022-10-12 15:10:00,225.35,225.45,225.23,225.28,3227.0,212.3791,212.4734,212.266,212.3132,3227.0
2022-10-12 15:15:00,225.24,225.34,224.97,225.22,8194.0,212.2755,212.3697,212.021,212.2566,8194.0
2022-10-12 15:20:00,225.25,225.34,224.99,225.04,6835.0,212.2849,212.3697,212.0399,212.087,6835.0
2022-10-12 15:25:00,225.01,225.12,224.86,224.86,7591.0,212.0587,212.1624,211.9173,211.9173,7591.0
2022-10-12 15:30:00,224.83,225.29,224.8,225.15,11220.0,211.8891,212.3226,211.8608,212.1906,11220.0
2022-10-12 15:35:00,225.21,225.28,225.03,225.03,7012.0,212.2472,212.3132,212.0776,212.0776,7012.0
2022-10-12 15:40:00,225.1,225.22,224.94,225.22,9371.0,212.1435,212.2566,211.9927,212.2566,9371.0
2022-10-12 15:45:00,225.19,225.31,225.05,225.06,14913.0,212.2283,212.3414,212.0964,212.1058,14913.0
2022-10-12 15:50:00,225.06,225.06,224.51,224.58,33718.0,212.1058,212.1058,211.5875,211.6535,33718.0
2022-10-12 15:55:00,224.52,224.61,224.02,224.11,65975.0,211.5969,211.6817,211.1257,211.2105,65975.0
2022-10-13 09:30:00,219.91,221.07,218.98,220.09,41241.0,207.2523,208.3455,206.3758,207.4219,41241.0
2022-10-13 09:35:00,220.14,220.32,219.48,219.8,6933.0,207.469,207.6387,206.847,207.1486,6933.0
2022-10-13 09:40:00,219.87,220.08,219.43,219.43,9317.0,207.2146,207.4125,206.7999,206.7999,9317.0
2022-10-13 09:45:00,219.56,220.3,219.46,220.12,10600.0,206.9224,207.6198,206.8282,207.4502,10600.0
2022-10-13 09:50:00,220.16,220.4,219.66,219.66,8511.0,207.4879,207.714,207.0166,207.0166,8511.0
2022-10-13 09:55:00,219.61,220.13,219.3,220.06,11481.0,206.9695,207.4596,206.6774,207.3936,11481.0
2022-10-13 10:00:00,220.13,220.84,220.01,220.84,8967.0,207.4596,208.1287,207.3465,208.1287,8967.0
2022-10-13 10:05:00,221.11,221.11,220.11,220.43,5501.0,208.3832,208.3832,207.4407,207.7423,5501.0
2022-10-13 10:10:00,220.4,220.43,219.89,220.29,11024.0,207.714,207.7423,207.2334,207.6104,11024.0
2022-10-13 10:15:00,220.27,220.36,219.51,219.59,12448.0,207.5915,207.6764,206.8753,206.9507,12448.0
2022-10-13 10:20:00,219.59,219.71,219.08,219.33,8931.0,206.9507,207.0638,206.47,206.7056,8931.0
2022-10-13 10:25:00,219.26,219.41,218.93,219.12,9719.0,206.6397,206.781,206.3287,206.5077,9719.0
2022-10-13 10:30:00,218.99,219.64,218.92,218.92,13446.0,206.3852,206.9978,206.3192,206.3192,13446.0
2022-10-13 10:35:00,218.93,219.44,218.8,219.3,11074.0,206.3287,206.8093,206.2061,206.6774,11074.0
2022-10-13 10:40:00,219.41,219.74,219.22,219.55,5157.0,206.781,207.092,206.602,206.913,5157.0
2022-10-13 10:45:00,219.37,219.78,219.36,219.55,6613.0,206.7433,207.1297,206.7339,206.913,6613.0
2022-10-13 10:50:00,219.55,219.74,218.88,219.33,8210.0,206.913,207.092,206.2815,206.7056,8210.0
2022-10-13 10:55:00,219.2,219.79,218.95,219.05,17590.0,206.5831,207.1392,206.3475,206.4418,17590.0
2022-10-13 11:00:00,219.05,219.5,218.84,219.5,6247.0,206.4418,206.8659,206.2438,206.8659,6247.0
2022-10-13 11:05:00,219.49,220.86,219.48,220.76,7480.0,206.8564,208.1476,206.847,208.0533,7480.0
2022-10-13 11:10:00,220.65,221.13,220.38,221.13,7714.0,207.9497,208.402,207.6952,208.402,7714.0
2022-10-13 11:15:00,221.24,222.7,220.7,222.42,15952.0,208.5057,209.8817,207.9968,209.6178,15952.0
2022-10-13 11:20:00,222.42,224.58,222.42,223.68,16193.0,209.6178,211.6535,209.6178,210.8053,16193.0
2022-10-13 11:25:00,223.68,224.71,223.53,224.5,25410.0,210.8053,211.776,210.6639,211.5781,25410.0
2022-10-13 11:30:00,224.63,224.8,223.96,224.77,27151.0,211.7006,211.8608,211.0691,211.8325,27151.0
2022-10-13 11:35:00,224.77,227.42,224.77,226.72,11787.0,211.8325,214.33,211.8325,213.6703,11787.0
2022-10-13 11:40:00,226.88,227.84,226.52,226.62,10626.0,213.8211,214.7258,213.4818,213.576,10626.0
2022-10-13 11:45:00,226.5,226.57,225.82,225.99,9242.0,213.4629,213.5289,212.8221,212.9823,9242.0
2022-10-13 11:50:00,225.63,226.54,225.62,226.25,4004.0,212.643,213.5006,212.6336,213.2273,4004.0
2022-10-13 11:55:00,226.45,226.69,226.0,226.69,7466.0,213.4158,213.642,212.9917,213.642,7466.0
2022-10-13 12:00:00,226.75,227.31,226.63,227.1,5085.0,213.6985,214.2263,213.5855,214.0284,5085.0
2022-10-13 12:05:00,227.13,227.21,226.84,227.04,16213.0,214.0567,214.1321,213.7834,213.9719,16213.0
2022-10-13 12:10:00,227.14,227.17,226.38,226.68,6367.0,214.0661,214.0944,213.3498,213.6326,6367.0
2022-10-13 12:15:00,226.65,226.89,226.3,226.43,7483.0,213.6043,213.8305,213.2745,213.397,7483.0
2022-10-13 12:20:00,226.37,226.84,226.16,226.54,4123.0,213.3404,213.7834,213.1425,213.5006,4123.0
2022-10-13 12:25:00,226.58,226.63,226.1,226.1,20527.0,213.5383,213.5855,213.086,213.086,20527.0
2022-10-13 12:30:00,226.09,226.74,226.05,226.54,5691.0,213.0765,213.6891,213.0388,213.5006,5691.0
2022-10-13 12:35:00,226.53,226.8,226.44,226.53,3931.0,213.4912,213.7457,213.4064,213.4912,3931.0
2022-10-13 12:40:00,226.59,227.42,226.59,227.33,10496.0,213.5478,214.33,213.5478,214.2452,10496.0
2022-10-13 12:45:00,227.27,227.63,227.03,227.63,10619.0,214.1886,214.5279,213.9624,214.5279,10619.0
2022-10-13 12:50:00,227.56,227.73,227.32,227.32,6585.0,214.4619,214.6221,214.2357,214.2357,6585.0
2022-10-13 12:55:00,227.32,227.57,227.16,227.46,5701.0,214.2357,214.4714,214.085,214.3677,5701.0
2022-10-13 13:00:00,227.42,228.07,227.32,228.0,8057.0,214.33,214.9426,214.2357,214.8766,8057.0
2022-10-13 13:05:00,228.05,228.17,227.73,227.74,9390.0,214.9237,215.0368,214.6221,214.6316,9390.0
2022-10-13 13:10:00,227.76,227.97,227.66,227.91,23207.0,214.6504,214.8483,214.5562,214.7918,23207.0
2022-10-13 13:15:00,227.95,228.53,227.95,228.39,4962.0,214.8295,215.3761,214.8295,215.2442,4962.0
2022-10-13 13:20:00,228.48,229.1,228.48,229.02,6287.0,215.329,215.9133,215.329,215.8379,6287.0
2022-10-13 13:25:00,228.93,229.55,228.92,229.2,7615.0,215.7531,216.3374,215.7436,216.0075,7615.0
2022-10-13 13:30:00,229.33,230.07,229.26,229.92,6600.0,216.13,216.8275,216.0641,216.6861,6600.0
2022-10-13 13:35:00,229.94,229.96,229.47,229.52,4501.0,216.7049,216.7238,216.262,216.3091,4501.0
2022-10-13 13:40:00,229.5,229.61,229.2,229.33,3875.0,216.2903,216.3939,216.0075,216.13,3875.0
2022-10-13 13:45:00,229.26,229.63,229.18,229.53,4104.0,216.0641,216.4128,215.9887,216.3185,4104.0
2022-10-13 13:50:00,229.6,229.87,229.58,229.77,3357.0,216.3845,216.639,216.3657,216.5447,3357.0
2022-10-13 13:55:00,229.87,229.87,229.53,229.74,4561.0,216.639,216.639,216.3185,216.5164,4561.0
2022-10-13 14:00:00,229.69,229.72,229.41,229.52,3219.0,216.4693,216.4976,216.2054,216.3091,3219.0
2022-10-13 14:05:00,229.59,229.71,229.33,229.33,5564.0,216.3751,216.4882,216.13,216.13,5564.0
2022-10-13 14:10:00,229.34,229.42,229.0,229.25,6369.0,216.1395,216.2149,215.819,216.0547,6369.0
2022-10-13 14:15:00,229.25,229.38,229.12,229.26,4405.0,216.0547,216.1772,215.9321,216.0641,4405.0
2022-10-13 14:20:00,229.29,229.3,229.1,229.1,1915.0,216.0924,216.1018,215.9133,215.9133,1915.0
2022-10-13 14:25:00,228.96,228.96,228.43,228.53,2478.0,215.7813,215.7813,215.2819,215.3761,2478.0
2022-10-13 14:30:00,228.61,228.9,228.59,228.9,4851.0,215.4515,215.7248,215.4326,215.7248,4851.0
2022-10-13 14:35:00,228.83,229.44,228.83,229.38,3886.0,215.6588,216.2337,215.6588,216.1772,3886.0
2022-10-13 14:40:00,229.32,229.43,229.17,229.42,2518.0,216.1206,216.2243,215.9793,216.2149,2518.0
2022-10-13 14:45:00,229.42,229.82,229.39,229.71,4148.0,216.2149,216.5918,216.1866,216.4882,4148.0
2022-10-13 14:50:00,229.75,230.11,229.58,230.0,5232.0,216.5259,216.8652,216.3657,216.7615,5232.0
2022-10-13 14:55:00,230.06,230.68,230.01,230.55,6134.0,216.818,217.4023,216.7709,217.2798,6134.0
2022-10-13 15:00:00,230.45,230.55,230.15,230.33,10254.0,217.1856,217.2798,216.9029,217.0725,10254.0
2022-10-13 15:05:00,230.34,231.21,230.34,231.16,6884.0,217.0819,217.9018,217.0819,217.8547,6884.0
2022-10-13 15:10:00,231.24,231.31,230.79,230.8,13400.0,217.9301,217.9961,217.506,217.5154,13400.0
2022-10-13 15:15:00,230.8,230.99,230.62,230.62,6589.0,217.5154,217.6945,217.3458,217.3458,6589.0
2022-10-13 15:20:00,230.59,230.59,230.25,230.37,21822.0,217.3175,217.3175,216.9971,217.1102,21822.0
2022-10-13 15:25:00,230.46,230.56,230.25,230.26,29753.0,217.195,217.2893,216.9971,217.0065,29753.0
2022-10-13 15:30:00,230.25,230.61,229.6,229.76,25327.0,216.9971,217.3364,216.3845,216.5353,25327.0
2022-10-13 15:35:00,229.75,230.04,229.66,230.04,11921.0,216.5259,216.7992,216.4411,216.7992,11921.0
2022-10-13 15:40:00,230.0,230.38,229.77,230.31,11339.0,216.7615,217.1196,216.5447,217.0536,11339.0
2022-10-13 15:45:00,230.3,230.6,230.08,230.18,15164.0,217.0442,217.3269,216.8369,216.9311,15164.0
2022-10-13 15:50:00,230.13,230.97,229.79,230.66,32533.0,216.884,217.6757,216.5636,217.3835,32533.0
2022-10-13 15:55:00,230.6,230.63,229.74,229.87,67493.0,217.3269,217.3552,216.5164,216.639,67493.0
2022-10-14 09:30:00,232.6,232.6,231.21,231.55,30738.0,219.2118,219.2118,217.9018,218.2223,30738.0
2022-10-14 09:35:00,231.54,232.94,230.88,232.74,11231.0,218.2128,219.5323,217.5908,219.3438,11231.0
2022-10-14 09:40:00,232.74,233.21,232.34,232.75,52304.0,219.3438,219.7867,218.9668,219.3532,52304.0
2022-10-14 09:45:00,232.5,232.58,231.37,231.61,7152.0,219.1176,219.193,218.0526,218.2788,7152.0
2022-10-14 09:50:00,232.1,232.14,230.9,231.11,4186.0,218.7406,218.7783,217.6097,217.8076,4186.0
2022-10-14 09:55:00,231.37,232.05,231.37,231.91,10816.0,218.0526,218.6935,218.0526,218.5615,10816.0
2022-10-14 10:00:00,231.69,231.8,229.4,230.16,22788.0,218.3542,218.4579,216.196,216.9123,22788.0
2022-10-14 10:05:00,230.8,230.93,229.89,229.97,5223.0,217.5154,217.638,216.6578,216.7332,5223.0
2022-10-14 10:10:00,230.11,230.11,228.82,228.84,13088.0,216.8652,216.8652,215.6494,215.6683,13088.0
2022-10-14 10:15:00,228.72,229.83,228.72,229.63,13930.0,215.5552,216.6013,215.5552,216.4128,13930.0
2022-10-14 10:20:00,229.69,229.69,228.64,228.95,10381.0,216.4693,216.4693,215.4798,215.7719,10381.0
2022-10-14 10:25:00,229.06,229.76,229.04,229.59,5730.0,215.8756,216.5353,215.8567,216.3751,5730.0
2022-10-14 10:30:00,229.55,229.92,229.35,229.4,5000.0,216.3374,216.6861,216.1489,216.196,5000.0
2022-10-14 10:35:00,229.52,229.54,228.92,229.16,7897.0,216.3091,216.328,215.7436,215.9698,7897.0
2022-10-14 10:40:00,229.24,229.45,228.13,228.13,12374.0,216.0452,216.2431,214.9991,214.9991,12374.0
2022-10-14 10:45:00,228.1,228.43,228.05,228.09,13640.0,214.9708,215.2819,214.9237,214.9614,13640.0
2022-10-14 10:50:00,228.16,229.03,228.15,228.87,3314.0,215.0274,215.8473,215.018,215.6965,3314.0
2022-10-14 10:55:00,228.79,229.32,228.79,228.95,29170.0,215.6211,216.1206,215.6211,215.7719,29170.0
2022-10-14 11:00:00,229.03,229.68,229.03,229.39,30923.0,215.8473,216.4599,215.8473,216.1866,30923.0
2022-10-14 11:05:00,229.23,229.55,228.79,228.85,20845.0,216.0358,216.3374,215.6211,215.6777,20845.0
2022-10-14 11:10:00,228.94,228.98,228.34,228.38,15217.0,215.7625,215.8002,215.197,215.2347,15217.0
2022-10-14 11:15:00,228.35,228.46,227.96,228.26,10957.0,215.2065,215.3101,214.8389,215.1216,10957.0
2022-10-14 11:20:00,228.27,228.62,228.25,228.27,8727.0,215.1311,215.4609,215.1122,215.1311,8727.0
2022-10-14 11:25:00,228.37,228.6,228.09,228.19,37443.0,215.2253,215.4421,214.9614,215.0557,37443.0
2022-10-14 11:30:00,228.17,228.31,227.58,227.58,11454.0,215.0368,215.1688,214.4808,214.4808,11454.0
2022-10-14 11:35:00,227.65,227.76,227.33,227.76,30673.0,214.5467,214.6504,214.2452,214.6504,30673.0
2022-10-14 11:40:00,227.8,227.85,227.12,227.39,3404.0,214.6881,214.7352,214.0473,214.3017,3404.0
2022-10-14 11:45:00,227.3,227.35,227.05,227.23,13825.0,214.2169,214.264,213.9813,214.1509,13825.0
2022-10-14 11:50:00,227.44,227.44,226.74,227.01,6783.0,214.3488,214.3488,213.6891,213.9436,6783.0
2022-10-14 11:55:00,227.01,227.26,226.87,227.1,9732.0,213.9436,214.1792,213.8116,214.0284,9732.0
2022-10-14 12:00:00,227.07,228.04,227.01,228.01,7780.0,214.0001,214.9143,213.9436,214.886,7780.0
2022-10-14 12:05:00,227.92,227.96,226.71,226.81,13461.0,214.8012,214.8389,213.6609,213.7551,13461.0
2022-10-14 12:10:00,226.89,226.9,226.39,226.39,4340.0,213.8305,213.8399,213.3593,213.3593,4340.0
2022-10-14 12:15:00,226.36,226.69,226.04,226.62,2784.0,213.331,213.642,213.0294,213.576,2784.0
2022-10-14 12:20:00,226.64,226.69,226.28,226.53,3224.0,213.5949,213.642,213.2556,213.4912,3224.0
2022-10-14 12:25:00,226.55,226.8,226.46,226.61,4342.0,213.5101,213.7457,213.4252,213.5666,4342.0
2022-10-14 12:30:00,226.65,226.77,226.3,226.37,4421.0,213.6043,213.7174,213.2745,213.3404,4421.0
2022-10-14 12:35:00,226.4,227.02,226.37,226.77,5080.0,213.3687,213.953,213.3404,213.7174,5080.0
2022-10-14 12:40:00,226.69,227.42,226.69,227.39,3371.0,213.642,214.33,213.642,214.3017,3371.0
2022-10-14 12:45:00,227.37,227.37,226.97,227.04,3001.0,214.2829,214.2829,213.9059,213.9719,3001.0
2022-10-14 12:50:00,227.0,227.14,226.89,226.99,9336.0,213.9342,214.0661,213.8305,213.9247,9336.0
2022-10-14 12:55:00,226.94,227.19,226.87,226.87,4079.0,213.8776,214.1132,213.8116,213.8116,4079.0
2022-10-14 13:00:00,226.78,227.24,226.78,227.15,1550.0,213.7268,214.1603,213.7268,214.0755,1550.0
2022-10-14 13:05:00,226.9,226.9,226.42,226.61,1819.0,213.8399,213.8399,213.3875,213.5666,1819.0
2022-10-14 13:10:00,226.69,226.77,226.54,226.56,2469.0,213.642,213.7174,213.5006,213.5195,2469.0
2022-10-14 13:15:00,226.47,226.62,226.37,226.44,2702.0,213.4347,213.576,213.3404,213.4064,2702.0
2022-10-14 13:20:00,226.25,226.68,226.08,226.67,1805.0,213.2273,213.6326,213.0671,213.6232,1805.0
2022-10-14 13:25:00,226.71,226.88,226.38,226.88,4979.0,213.6609,213.8211,213.3498,213.8211,4979.0
2022-10-14 13:30:00,226.92,227.27,226.88,227.13,6652.0,213.8588,214.1886,213.8211,214.0567,6652.0
2022-10-14 13:35:00,227.08,227.3,226.93,227.2,5243.0,214.0096,214.2169,213.8682,214.1226,5243.0
2022-10-14 13:40:00,227.21,227.39,226.98,227.19,3724.0,214.1321,214.3017,213.9153,214.1132,3724.0
2022-10-14 13:45:00,227.21,227.51,227.21,227.31,3425.0,214.1321,214.4148,214.1321,214.2263,3425.0
2022-10-14 13:50:00,227.37,227.37,227.09,227.3,4217.0,214.2829,214.2829,214.019,214.2169,4217.0
2022-10-14 13:55:00,227.33,227.65,227.19,227.61,4108.0,214.2452,214.5467,214.1132,214.509,4108.0
2022-10-14 14:00:00,227.56,227.56,227.24,227.26,4281.0,214.4619,214.4619,214.1603,214.1792,4281.0
2022-10-14 14:05:00,227.35,227.35,226.93,227.0,1800.0,214.264,214.264,213.8682,213.9342,1800.0
2022-10-14 14:10:00,226.94,226.94,226.62,226.7,2770.0,213.8776,213.8776,213.576,213.6514,2770.0
2022-10-14 14:15:00,226.61,226.65,226.19,226.3,2911.0,213.5666,213.6043,213.1708,213.2745,2911.0
2022-10-14 14:20:00,226.18,226.38,226.12,226.32,5549.0,213.1614,213.3498,213.1048,213.2933,5549.0
2022-10-14 14:25:00,226.33,226.39,225.96,226.39,3952.0,213.3027,213.3593,212.954,213.3593,3952.0
2022-10-14 14:30:00,226.32,226.38,226.15,226.17,3166.0,213.2933,213.3498,213.1331,213.1519,3166.0
2022-10-14 14:35:00,226.24,226.33,226.07,226.2,5444.0,213.2179,213.3027,213.0577,213.1802,5444.0
2022-10-14 14:40:00,226.21,226.23,225.89,226.09,4804.0,213.1896,213.2085,212.8881,213.0765,4804.0
2022-10-14 14:45:00,226.09,226.09,225.76,225.94,4396.0,213.0765,213.0765,212.7655,212.9352,4396.0
2022-10-14 14:50:00,225.9,225.97,225.79,225.93,4761.0,212.8975,212.9634,212.7938,212.9257,4761.0
2022-10-14 14:55:00,225.84,226.18,225.78,226.18,5822.0,212.8409,213.1614,212.7844,213.1614,5822.0
2022-10-14 15:00:00,226.28,226.8,226.28,226.67,8680.0,213.2556,213.7457,213.2556,213.6232,8680.0
2022-10-14 15:05:00,226.69,226.7,225.96,226.04,4711.0,213.642,213.6514,212.954,213.0294,4711.0
2022-10-14 15:10:00,226.05,226.1,225.67,225.77,6953.0,213.0388,213.086,212.6807,212.775,6953.0
2022-10-14 15:15:00,225.57,225.81,225.43,225.81,6073.0,212.5865,212.8127,212.4545,212.8127,6073.0
2022-10-14 15:20:00,225.78,226.3,225.73,226.27,5322.0,212.7844,213.2745,212.7373,213.2462,5322.0
2022-10-14 15:25:00,226.24,226.64,226.13,226.64,6881.0,213.2179,213.5949,213.1142,213.5949,6881.0
2022-10-14 15:30:00,226.64,226.97,226.33,226.95,6423.0,213.5949,213.9059,213.3027,213.887,6423.0
2022-10-14 15:35:00,226.98,227.1,226.41,226.5,10144.0,213.9153,214.0284,213.3781,213.4629,10144.0
2022-10-14 15:40:00,226.48,226.54,226.15,226.44,10858.0,213.4441,213.5006,213.1331,213.4064,10858.0
2022-10-14 15:45:00,226.44,226.44,226.05,226.32,13030.0,213.4064,213.4064,213.0388,213.2933,13030.0
2022-10-14 15:50:00,226.4,226.67,225.42,226.04,66440.0,213.3687,213.6232,212.4451,213.0294,66440.0
2022-10-14 15:55:00,226.0,226.0,225.5,225.9,112617.0,212.9917,212.9917,212.5205,212.8975,112617.0
2022-10-17 09:30:00,229.98,232.11,229.88,231.73,26819.0,216.7426,218.75,216.6484,218.3919,26819.0
2022-10-17 09:35:00,231.76,232.25,231.5,231.69,8486.0,218.4202,218.882,218.1751,218.3542,8486.0
2022-10-17 09:40:00,231.97,232.31,231.85,231.88,10367.0,218.6181,218.9385,218.505,218.5333,10367.0
2022-10-17 09:45:00,232.0,232.06,231.53,231.98,11053.0,218.6464,218.7029,218.2034,218.6275,11053.0
2022-10-17 09:50:00,232.06,232.2,231.65,231.87,5078.0,218.7029,218.8349,218.3165,218.5238,5078.0
2022-10-17 09:55:00,231.91,231.94,230.96,231.05,7041.0,218.5615,218.5898,217.6662,217.751,7041.0
2022-10-17 10:00:00,231.16,231.22,230.67,231.09,5213.0,217.8547,217.9113,217.3929,217.7887,5213.0
2022-10-17 10:05:00,231.2,231.21,230.65,230.87,4512.0,217.8924,217.9018,217.3741,217.5814,4512.0
2022-10-17 10:10:00,231.0,231.82,230.94,231.82,3351.0,217.7039,218.4767,217.6474,218.4767,3351.0
2022-10-17 10:15:00,231.91,232.08,231.72,231.78,4968.0,218.5615,218.7218,218.3825,218.439,4968.0
2022-10-17 10:20:00,231.83,232.15,231.4,231.53,4200.0,218.4862,218.7877,218.0809,218.2034,4200.0
2022-10-17 10:25:00,231.54,231.65,231.2,231.36,4244.0,218.2128,218.3165,217.8924,218.0432,4244.0
2022-10-17 10:30:00,231.46,231.46,230.81,231.07,4916.0,218.1374,218.1374,217.5249,217.7699,4916.0
2022-10-17 10:35:00,231.11,231.43,231.11,231.41,6013.0,217.8076,218.1092,217.8076,218.0903,6013.0
2022-10-17 10:40:00,231.39,231.77,231.33,231.6,5077.0,218.0715,218.4296,218.0149,218.2694,5077.0
2022-10-17 10:45:00,231.59,231.81,231.47,231.62,3889.0,218.26,218.4673,218.1469,218.2882,3889.0
2022-10-17 10:50:00,231.55,231.55,231.08,231.5,11940.0,218.2223,218.2223,217.7793,218.1751,11940.0
2022-10-17 10:55:00,231.52,231.86,231.27,231.57,21191.0,218.194,218.5144,217.9584,218.2411,21191.0
2022-10-17 11:00:00,231.66,231.8,231.42,231.7,5485.0,218.3259,218.4579,218.0998,218.3636,5485.0
2022-10-17 11:05:00,231.7,231.87,231.45,231.5,5702.0,218.3636,218.5238,218.128,218.1751,5702.0
2022-10-17 11:10:00,231.46,231.9,231.44,231.66,6606.0,218.1374,218.5521,218.1186,218.3259,6606.0
2022-10-17 11:15:00,231.64,231.64,231.23,231.56,10701.0,218.3071,218.3071,217.9207,218.2317,10701.0
2022-10-17 11:20:00,231.5,232.09,231.43,232.09,10763.0,218.1751,218.7312,218.1092,218.7312,10763.0
2022-10-17 11:25:00,231.97,232.18,231.81,232.18,9622.0,218.6181,218.816,218.4673,218.816,9622.0
2022-10-17 11:30:00,232.23,232.44,232.02,232.37,4657.0,218.8631,219.061,218.6652,218.9951,4657.0
2022-10-17 11:35:00,232.38,232.52,232.26,232.52,4978.0,219.0045,219.1364,218.8914,219.1364,4978.0
2022-10-17 11:40:00,232.52,232.83,232.4,232.53,7106.0,219.1364,219.4286,219.0233,219.1459,7106.0
2022-10-17 11:45:00,232.59,232.63,232.47,232.6,3175.0,219.2024,219.2401,219.0893,219.2118,3175.0
2022-10-17 11:50:00,232.63,233.0,232.52,232.99,7402.0,219.2401,219.5888,219.1364,219.5794,7402.0
2022-10-17 11:55:00,233.04,233.04,232.7,232.87,7466.0,219.6265,219.6265,219.3061,219.4663,7466.0
2022-10-17 12:00:00,232.94,233.08,232.77,232.78,13913.0,219.5323,219.6642,219.372,219.3815,13913.0
2022-10-17 12:05:00,232.81,233.26,232.71,233.2,10659.0,219.4097,219.8338,219.3155,219.7773,10659.0
2022-10-17 12:10:00,233.09,233.09,232.47,232.83,6315.0,219.6736,219.6736,219.0893,219.4286,6315.0
2022-10-17 12:15:00,232.83,232.98,232.57,232.62,6912.0,219.4286,219.57,219.1836,219.2307,6912.0
2022-10-17 12:20:00,232.61,232.61,232.14,232.21,4018.0,219.2213,219.2213,218.7783,218.8443,4018.0
2022-10-17 12:25:00,232.11,232.27,232.06,232.09,5824.0,218.75,218.9008,218.7029,218.7312,5824.0
2022-10-17 12:30:00,232.06,232.21,231.85,232.2,3851.0,218.7029,218.8443,218.505,218.8349,3851.0
2022-10-17 12:35:00,232.09,232.14,231.63,231.71,2695.0,218.7312,218.7783,218.2977,218.3731,2695.0
2022-10-17 12:40:00,231.66,231.66,230.92,231.24,7529.0,218.3259,218.3259,217.6285,217.9301,7529.0
2022-10-17 12:45:00,231.19,231.4,231.04,231.23,5817.0,217.883,218.0809,217.7416,217.9207,5817.0
2022-10-17 12:50:00,231.22,231.38,231.16,231.33,3961.0,217.9113,218.0621,217.8547,218.0149,3961.0
2022-10-17 12:55:00,231.32,231.36,231.08,231.34,4599.0,218.0055,218.0432,217.7793,218.0244,4599.0
2022-10-17 13:00:00,231.34,231.43,231.12,231.31,4111.0,218.0244,218.1092,217.817,217.9961,4111.0
2022-10-17 13:05:00,231.5,231.59,231.37,231.38,3821.0,218.1751,218.26,218.0526,218.0621,3821.0
2022-10-17 13:10:00,231.37,231.55,231.28,231.52,4971.0,218.0526,218.2223,217.9678,218.194,4971.0
2022-10-17 13:15:00,231.55,231.79,231.49,231.49,13506.0,218.2223,218.4485,218.1657,218.1657,13506.0
2022-10-17 13:20:00,231.51,232.18,231.5,232.18,3730.0,218.1846,218.816,218.1751,218.816,3730.0
2022-10-17 13:25:00,232.09,232.15,232.01,232.01,3945.0,218.7312,218.7877,218.6558,218.6558,3945.0
2022-10-17 13:30:00,232.1,232.28,232.02,232.28,7866.0,218.7406,218.9103,218.6652,218.9103,7866.0
2022-10-17 13:35:00,232.25,232.54,232.23,232.41,6082.0,218.882,219.1553,218.8631,219.0328,6082.0
2022-10-17 13:40:00,232.4,232.56,232.04,232.1,5112.0,219.0233,219.1741,218.6841,218.7406,5112.0
2022-10-17 13:45:00,231.99,232.38,231.99,232.29,3456.0,218.6369,219.0045,218.6369,218.9197,3456.0
2022-10-17 13:50:00,232.26,232.54,232.19,232.35,6253.0,218.8914,219.1553,218.8254,218.9762,6253.0
2022-10-17 13:55:00,232.33,232.35,232.17,232.24,3513.0,218.9574,218.9762,218.8066,218.8726,3513.0
2022-10-17 14:00:00,232.28,232.72,232.2,232.39,5538.0,218.9103,219.3249,218.8349,219.0139,5538.0
2022-10-17 14:05:00,232.3,232.32,232.08,232.23,3964.0,218.9291,218.9479,218.7218,218.8631,3964.0
2022-10-17 14:10:00,232.24,232.35,232.02,232.02,2541.0,218.8726,218.9762,218.6652,218.6652,2541.0
2022-10-17 14:15:00,232.01,232.07,231.79,231.95,6239.0,218.6558,218.7123,218.4485,218.5992,6239.0
2022-10-17 14:20:00,231.94,232.04,231.68,231.87,8352.0,218.5898,218.6841,218.3448,218.5238,8352.0
2022-10-17 14:25:00,231.9,232.02,231.6,231.92,9271.0,218.5521,218.6652,218.2694,218.571,9271.0
2022-10-17 14:30:00,231.87,231.89,231.68,231.79,13062.0,218.5238,218.5427,218.3448,218.4485,13062.0
2022-10-17 14:35:00,231.79,232.15,231.79,232.07,7005.0,218.4485,218.7877,218.4485,218.7123,7005.0
2022-10-17 14:40:00,232.06,232.24,232.04,232.16,4740.0,218.7029,218.8726,218.6841,218.7972,4740.0
2022-10-17 14:45:00,232.19,232.26,232.06,232.19,5052.0,218.8254,218.8914,218.7029,218.8254,5052.0
2022-10-17 14:50:00,232.15,232.19,232.0,232.1,3829.0,218.7877,218.8254,218.6464,218.7406,3829.0
2022-10-17 14:55:00,232.06,232.2,231.98,232.03,2823.0,218.7029,218.8349,218.6275,218.6746,2823.0
2022-10-17 15:00:00,231.99,232.3,231.71,232.03,13372.0,218.6369,218.9291,218.3731,218.6746,13372.0
2022-10-17 15:05:00,232.03,232.25,231.92,232.2,8398.0,218.6746,218.882,218.571,218.8349,8398.0
2022-10-17 15:10:00,232.2,232.29,232.01,232.05,9452.0,218.8349,218.9197,218.6558,218.6935,9452.0
2022-10-17 15:15:00,232.06,232.18,231.98,232.16,6948.0,218.7029,218.816,218.6275,218.7972,6948.0
2022-10-17 15:20:00,232.17,232.35,231.97,232.33,6295.0,218.8066,218.9762,218.6181,218.9574,6295.0
2022-10-17 15:25:00,232.29,232.67,232.24,232.67,19413.0,218.9197,219.2778,218.8726,219.2778,19413.0
2022-10-17 15:30:00,232.69,232.94,232.57,232.84,12271.0,219.2967,219.5323,219.1836,219.438,12271.0
2022-10-17 15:35:00,232.82,232.88,232.67,232.8,11933.0,219.4192,219.4757,219.2778,219.4003,11933.0
2022-10-17 15:40:00,232.81,233.09,232.72,233.05,13261.0,219.4097,219.6736,219.3249,219.6359,13261.0
2022-10-17 15:45:00,233.02,233.06,232.66,232.69,19125.0,219.6077,219.6454,219.2684,219.2967,19125.0
2022-10-17 15:50:00,232.72,233.56,232.72,233.32,47968.0,219.3249,220.1166,219.3249,219.8904,47968.0
2022-10-17 15:55:00,233.29,233.42,232.94,233.08,184109.0,219.8621,219.9846,219.5323,219.6642,184109.0
2022-10-18 09:30:00,236.39,238.91,236.39,238.67,51172.0,222.7837,225.1586,222.7837,224.9324,51172.0
2022-10-18 09:35:00,238.81,239.26,237.79,238.18,28552.0,225.0644,225.4885,224.1031,224.4707,28552.0
2022-10-18 09:40:00,238.28,238.87,237.93,238.75,15289.0,224.5649,225.1209,224.235,225.0078,15289.0
2022-10-18 09:45:00,238.8,239.2,238.2,238.44,18852.0,225.055,225.4319,224.4895,224.7157,18852.0
2022-10-18 09:50:00,238.56,238.8,237.48,237.74,10924.0,224.8288,225.055,223.8109,224.056,10924.0
2022-10-18 09:55:00,237.69,238.52,237.69,238.09,14440.0,224.0089,224.7911,224.0089,224.3858,14440.0
2022-10-18 10:00:00,238.04,238.24,237.47,237.47,17366.0,224.3387,224.5272,223.8015,223.8015,17366.0
2022-10-18 10:05:00,237.49,238.17,237.49,238.15,11399.0,223.8204,224.4612,223.8204,224.4424,11399.0
2022-10-18 10:10:00,238.18,238.34,237.74,237.75,17939.0,224.4707,224.6214,224.056,224.0654,17939.0
2022-10-18 10:15:00,237.66,237.79,237.08,237.47,12991.0,223.9806,224.1031,223.434,223.8015,12991.0
2022-10-18 10:20:00,237.47,237.47,236.45,236.67,6150.0,223.8015,223.8015,222.8402,223.0476,6150.0
2022-10-18 10:25:00,236.87,236.88,236.24,236.24,6077.0,223.2361,223.2455,222.6423,222.6423,6077.0
2022-10-18 10:30:00,236.39,236.55,236.17,236.31,8094.0,222.7837,222.9345,222.5763,222.7083,8094.0
2022-10-18 10:35:00,236.36,236.43,235.56,235.59,10237.0,222.7554,222.8214,222.0015,222.0297,10237.0
2022-10-18 10:40:00,235.66,236.1,235.65,236.1,15392.0,222.0957,222.5104,222.0863,222.5104,15392.0
2022-10-18 10:45:00,236.1,236.61,235.89,236.46,8549.0,222.5104,222.991,222.3125,222.8497,8549.0
2022-10-18 10:50:00,236.31,236.45,235.83,235.97,8220.0,222.7083,222.8402,222.2559,222.3879,8220.0
2022-10-18 10:55:00,236.04,236.19,235.8,236.14,5204.0,222.4538,222.5952,222.2276,222.5481,5204.0
2022-10-18 11:00:00,235.99,236.16,235.81,236.09,9929.0,222.4067,222.5669,222.2371,222.501,9929.0
2022-10-18 11:05:00,236.0,236.15,235.41,235.43,15660.0,222.4161,222.5575,221.8601,221.8789,15660.0
2022-10-18 11:10:00,235.52,235.85,234.67,234.68,15597.0,221.9638,222.2748,221.1627,221.1721,15597.0
2022-10-18 11:15:00,234.57,234.78,234.24,234.25,11427.0,221.0684,221.2664,220.7574,220.7669,11427.0
2022-10-18 11:20:00,234.33,234.33,233.7,233.82,6442.0,220.8423,220.8423,220.2485,220.3616,6442.0
2022-10-18 11:25:00,233.7,233.81,233.36,233.66,9223.0,220.2485,220.3522,219.9281,220.2108,9223.0
2022-10-18 11:30:00,233.73,233.81,233.21,233.53,5574.0,220.2768,220.3522,219.7867,220.0883,5574.0
2022-10-18 11:35:00,233.57,233.59,232.77,232.99,9140.0,220.126,220.1448,219.372,219.5794,9140.0
2022-10-18 11:40:00,233.05,233.48,232.87,233.48,9354.0,219.6359,220.0412,219.4663,220.0412,9354.0
2022-10-18 11:45:00,233.39,233.81,233.3,233.81,2581.0,219.9564,220.3522,219.8715,220.3522,2581.0
2022-10-18 11:50:00,233.77,234.0,233.65,233.86,5038.0,220.3145,220.5312,220.2014,220.3993,5038.0
2022-10-18 11:55:00,233.8,233.93,233.61,233.92,2600.0,220.3428,220.4653,220.1637,220.4559,2600.0
2022-10-18 12:00:00,233.83,234.36,233.82,234.29,6735.0,220.371,220.8705,220.3616,220.8046,6735.0
2022-10-18 12:05:00,234.3,235.04,233.83,234.99,8322.0,220.814,221.5114,220.371,221.4643,8322.0
2022-10-18 12:10:00,234.97,235.21,234.82,234.9,5108.0,221.4454,221.6716,221.3041,221.3794,5108.0
2022-10-18 12:15:00,234.98,235.36,234.73,235.34,8082.0,221.4548,221.813,221.2192,221.7941,8082.0
2022-10-18 12:20:00,235.24,235.3,234.82,234.83,9837.0,221.6999,221.7564,221.3041,221.3135,9837.0
2022-10-18 12:25:00,234.81,235.01,234.79,235.0,2600.0,221.2946,221.4831,221.2758,221.4737,2600.0
2022-10-18 12:30:00,235.03,235.4,234.89,235.34,9200.0,221.502,221.8507,221.37,221.7941,9200.0
2022-10-18 12:35:00,235.35,236.02,235.33,235.96,7470.0,221.8035,222.435,221.7847,222.3784,7470.0
2022-10-18 12:40:00,235.96,236.06,235.74,235.92,11307.0,222.3784,222.4727,222.1711,222.3407,11307.0
2022-10-18 12:45:00,235.8,235.8,235.36,235.43,2658.0,222.2276,222.2276,221.813,221.8789,2658.0
2022-10-18 12:50:00,235.49,235.97,235.49,235.88,9682.0,221.9355,222.3879,221.9355,222.303,9682.0
2022-10-18 12:55:00,235.87,235.99,235.32,235.35,12859.0,222.2936,222.4067,221.7753,221.8035,12859.0
2022-10-18 13:00:00,235.34,235.35,234.4,234.42,8948.0,221.7941,221.8035,220.9082,220.9271,8948.0
2022-10-18 13:05:00,234.33,234.97,234.33,234.74,5899.0,220.8423,221.4454,220.8423,221.2287,5899.0
2022-10-18 13:10:00,234.69,235.39,234.66,235.28,6277.0,221.1815,221.8412,221.1533,221.7376,6277.0
2022-10-18 13:15:00,235.26,235.37,235.11,235.24,4478.0,221.7187,221.8224,221.5774,221.6999,4478.0
2022-10-18 13:20:00,235.15,235.38,235.05,235.29,4645.0,221.6151,221.8318,221.5208,221.747,4645.0
2022-10-18 13:25:00,235.37,235.65,235.27,235.65,3200.0,221.8224,222.0863,221.7281,222.0863,3200.0
2022-10-18 13:30:00,235.55,236.18,235.43,236.18,5488.0,221.992,222.5858,221.8789,222.5858,5488.0
2022-10-18 13:35:00,236.18,236.2,235.98,236.08,4625.0,222.5858,222.6046,222.3973,222.4915,4625.0
2022-10-18 13:40:00,236.13,236.35,235.93,236.22,8467.0,222.5386,222.746,222.3502,222.6235,8467.0
2022-10-18 13:45:00,236.27,236.27,235.8,236.13,5469.0,222.6706,222.6706,222.2276,222.5386,5469.0
2022-10-18 13:50:00,236.07,236.37,236.04,236.29,5356.0,222.4821,222.7648,222.4538,222.6894,5356.0
2022-10-18 13:55:00,236.4,236.53,236.19,236.42,6161.0,222.7931,222.9156,222.5952,222.812,6161.0
2022-10-18 14:00:00,236.44,236.52,236.01,236.08,6746.0,222.8308,222.9062,222.4256,222.4915,6746.0
2022-10-18 14:05:00,235.94,236.05,235.71,235.71,2700.0,222.3596,222.4633,222.1428,222.1428,2700.0
2022-10-18 14:10:00,235.7,235.85,235.52,235.65,5273.0,222.1334,222.2748,221.9638,222.0863,5273.0
2022-10-18 14:15:00,235.58,235.64,235.32,235.46,3401.0,222.0203,222.0769,221.7753,221.9072,3401.0
2022-10-18 14:20:00,235.34,235.53,235.28,235.47,3100.0,221.7941,221.9732,221.7376,221.9166,3100.0
2022-10-18 14:25:00,235.42,235.52,235.16,235.42,3703.0,221.8695,221.9638,221.6245,221.8695,3703.0
2022-10-18 14:30:00,235.38,235.54,235.17,235.28,4637.0,221.8318,221.9826,221.6339,221.7376,4637.0
2022-10-18 14:35:00,235.31,235.37,234.48,234.49,5659.0,221.7658,221.8224,220.9836,220.993,5659.0
2022-10-18 14:40:00,234.53,234.6,233.83,233.83,3713.0,221.0307,221.0967,220.371,220.371,3713.0
2022-10-18 14:45:00,233.9,234.06,233.41,233.8,6457.0,220.437,220.5878,219.9752,220.3428,6457.0
2022-10-18 14:50:00,233.6,234.15,233.6,234.06,3053.0,220.1543,220.6726,220.1543,220.5878,3053.0
2022-10-18 14:55:00,234.08,234.35,234.06,234.22,3996.0,220.6066,220.8611,220.5878,220.7386,3996.0
2022-10-18 15:00:00,234.25,234.25,233.72,233.86,6282.0,220.7669,220.7669,220.2674,220.3993,6282.0
2022-10-18 15:05:00,233.98,234.13,233.76,233.76,5980.0,220.5124,220.6538,220.3051,220.3051,5980.0
2022-10-18 15:10:00,233.71,233.83,233.38,233.49,5763.0,220.2579,220.371,219.9469,220.0506,5763.0
2022-10-18 15:15:00,233.53,233.74,233.31,233.56,5110.0,220.0883,220.2862,219.881,220.1166,5110.0
2022-10-18 15:20:00,233.64,234.14,233.49,234.04,8357.0,220.192,220.6632,220.0506,220.5689,8357.0
2022-10-18 15:25:00,234.08,234.08,233.79,233.91,5925.0,220.6066,220.6066,220.3333,220.4464,5925.0
2022-10-18 15:30:00,233.9,235.05,233.89,234.85,9835.0,220.437,221.5208,220.4276,221.3323,9835.0
2022-10-18 15:35:00,234.9,234.96,234.35,234.68,6877.0,221.3794,221.436,220.8611,221.1721,6877.0
2022-10-18 15:40:00,234.74,235.07,234.59,235.06,11481.0,221.2287,221.5397,221.0873,221.5302,11481.0
2022-10-18 15:45:00,235.0,235.02,234.67,234.87,9165.0,221.4737,221.4925,221.1627,221.3512,9165.0
2022-10-18 15:50:00,234.87,235.37,234.74,234.85,30554.0,221.3512,221.8224,221.2287,221.3323,30554.0
2022-10-18 15:55:00,234.87,235.15,234.48,235.14,72676.0,221.3512,221.6151,220.9836,221.6056,72676.0
2022-10-19 09:30:00,231.8,233.09,231.24,232.87,34595.0,218.4579,219.6736,217.9301,219.4663,34595.0
2022-10-19 09:35:00,233.1,233.42,232.29,232.69,7834.0,219.6831,219.9846,218.9197,219.2967,7834.0
2022-10-19 09:40:00,232.61,232.61,231.66,232.19,4952.0,219.2213,219.2213,218.3259,218.8254,4952.0
2022-10-19 09:45:00,232.07,232.3,231.64,231.77,8518.0,218.7123,218.9291,218.3071,218.4296,8518.0
2022-10-19 09:50:00,232.09,232.73,232.09,232.72,5400.0,218.7312,219.3343,218.7312,219.3249,5400.0
2022-10-19 09:55:00,232.59,232.74,232.21,232.44,6303.0,219.2024,219.3438,218.8443,219.061,6303.0
2022-10-19 10:00:00,232.39,232.75,232.31,232.75,4274.0,219.0139,219.3532,218.9385,219.3532,4274.0
2022-10-19 10:05:00,232.78,233.35,232.54,232.58,9236.0,219.3815,219.9187,219.1553,219.193,9236.0
2022-10-19 10:10:00,232.71,233.29,232.15,233.29,7126.0,219.3155,219.8621,218.7877,219.8621,7126.0
2022-10-19 10:15:00,233.21,233.76,233.21,233.65,2499.0,219.7867,220.3051,219.7867,220.2014,2499.0
2022-10-19 10:20:00,233.59,234.13,233.59,233.99,3636.0,220.1448,220.6538,220.1448,220.5218,3636.0
2022-10-19 10:25:00,234.0,234.19,233.89,233.89,5985.0,220.5312,220.7103,220.4276,220.4276,5985.0
2022-10-19 10:30:00,234.06,234.08,233.66,233.68,11721.0,220.5878,220.6066,220.2108,220.2297,11721.0
2022-10-19 10:35:00,233.73,233.78,233.58,233.76,2844.0,220.2768,220.3239,220.1354,220.3051,2844.0
2022-10-19 10:40:00,233.6,233.66,233.29,233.4,4915.0,220.1543,220.2108,219.8621,219.9658,4915.0
2022-10-19 10:45:00,233.49,233.5,233.1,233.1,5434.0,220.0506,220.06,219.6831,219.6831,5434.0
2022-10-19 10:50:00,233.32,233.47,233.19,233.34,5117.0,219.8904,220.0318,219.7679,219.9092,5117.0
2022-10-19 10:55:00,233.31,233.31,233.03,233.24,4042.0,219.881,219.881,219.6171,219.815,4042.0
2022-10-19 11:00:00,233.23,233.46,232.97,233.05,4786.0,219.8056,220.0223,219.5605,219.6359,4786.0
2022-10-19 11:05:00,233.19,233.45,233.19,233.36,7427.0,219.7679,220.0129,219.7679,219.9281,7427.0
2022-10-19 11:10:00,233.29,233.71,233.27,233.61,8721.0,219.8621,220.2579,219.8433,220.1637,8721.0
2022-10-19 11:15:00,233.55,233.87,233.46,233.73,6303.0,220.1072,220.4087,220.0223,220.2768,6303.0
2022-10-19 11:20:00,233.73,233.83,233.54,233.54,2406.0,220.2768,220.371,220.0977,220.0977,2406.0
2022-10-19 11:25:00,233.47,233.47,233.0,233.04,5688.0,220.0318,220.0318,219.5888,219.6265,5688.0
2022-10-19 11:30:00,232.98,233.21,232.76,233.07,4878.0,219.57,219.7867,219.3626,219.6548,4878.0
2022-10-19 11:35:00,232.97,233.2,232.58,233.19,4449.0,219.5605,219.7773,219.193,219.7679,4449.0
2022-10-19 11:40:00,233.38,233.43,233.03,233.04,5599.0,219.9469,219.9941,219.6171,219.6265,5599.0
2022-10-19 11:45:00,233.13,233.45,233.12,233.35,2496.0,219.7113,220.0129,219.7019,219.9187,2496.0
2022-10-19 11:50:00,233.27,233.5,233.21,233.45,2469.0,219.8433,220.06,219.7867,220.0129,2469.0
2022-10-19 11:55:00,233.5,233.52,233.22,233.3,3501.0,220.06,220.0789,219.7961,219.8715,3501.0
2022-10-19 12:00:00,233.25,233.26,233.01,233.01,5685.0,219.8244,219.8338,219.5982,219.5982,5685.0
2022-10-19 12:05:00,232.99,233.02,232.54,232.59,4079.0,219.5794,219.6077,219.1553,219.2024,4079.0
2022-10-19 12:10:00,232.56,232.73,232.46,232.63,4980.0,219.1741,219.3343,219.0799,219.2401,4980.0
2022-10-19 12:15:00,232.52,232.64,232.43,232.43,4295.0,219.1364,219.2495,219.0516,219.0516,4295.0
2022-10-19 12:20:00,232.37,232.49,232.17,232.3,16918.0,218.9951,219.1082,218.8066,218.9291,16918.0
2022-10-19 12:25:00,232.27,232.38,232.03,232.14,14488.0,218.9008,219.0045,218.6746,218.7783,14488.0
2022-10-19 12:30:00,232.2,232.39,232.2,232.39,3137.0,218.8349,219.0139,218.8349,219.0139,3137.0
2022-10-19 12:35:00,232.23,232.43,232.22,232.42,3203.0,218.8631,219.0516,218.8537,219.0422,3203.0
2022-10-19 12:40:00,232.35,232.4,231.8,231.98,2516.0,218.9762,219.0233,218.4579,218.6275,2516.0
2022-10-19 12:45:00,231.74,231.81,231.43,231.52,3163.0,218.4013,218.4673,218.1092,218.194,3163.0
2022-10-19 12:50:00,231.48,231.62,231.43,231.55,2520.0,218.1563,218.2882,218.1092,218.2223,2520.0
2022-10-19 12:55:00,231.43,231.5,231.3,231.33,1700.0,218.1092,218.1751,217.9867,218.0149,1700.0
2022-10-19 13:00:00,231.32,231.65,230.5,230.5,5071.0,218.0055,218.3165,217.2327,217.2327,5071.0
2022-10-19 13:05:00,230.46,231.07,230.22,230.77,5996.0,217.195,217.7699,216.9688,217.4872,5996.0
2022-10-19 13:10:00,230.74,231.07,230.74,230.97,2792.0,217.4589,217.7699,217.4589,217.6757,2792.0
2022-10-19 13:15:00,231.05,231.25,230.94,231.15,3900.0,217.751,217.9395,217.6474,217.8453,3900.0
2022-10-19 13:20:00,231.27,231.39,231.23,231.23,1891.0,217.9584,218.0715,217.9207,217.9207,1891.0
2022-10-19 13:25:00,231.32,231.64,231.23,231.24,2620.0,218.0055,218.3071,217.9207,217.9301,2620.0
2022-10-19 13:30:00,231.26,231.39,230.94,230.95,3302.0,217.949,218.0715,217.6474,217.6568,3302.0
2022-10-19 13:35:00,231.09,231.12,230.89,230.96,4688.0,217.7887,217.817,217.6003,217.6662,4688.0
2022-10-19 13:40:00,230.99,231.22,230.86,231.22,3908.0,217.6945,217.9113,217.572,217.9113,3908.0
2022-10-19 13:45:00,231.29,231.34,231.04,231.04,4425.0,217.9772,218.0244,217.7416,217.7416,4425.0
2022-10-19 13:50:00,230.97,231.31,230.97,231.31,3235.0,217.6757,217.9961,217.6757,217.9961,3235.0
2022-10-19 13:55:00,231.3,231.7,231.19,231.7,4817.0,217.9867,218.3636,217.883,218.3636,4817.0
2022-10-19 14:00:00,231.64,232.03,231.43,231.93,3000.0,218.3071,218.6746,218.1092,218.5804,3000.0
2022-10-19 14:05:00,232.0,232.3,231.79,232.16,3600.0,218.6464,218.9291,218.4485,218.7972,3600.0
2022-10-19 14:10:00,232.01,232.15,231.94,232.1,1448.0,218.6558,218.7877,218.5898,218.7406,1448.0
2022-10-19 14:15:00,232.14,232.35,232.06,232.15,5489.0,218.7783,218.9762,218.7029,218.7877,5489.0
2022-10-19 14:20:00,232.12,232.22,231.97,232.07,2766.0,218.7595,218.8537,218.6181,218.7123,2766.0
2022-10-19 14:25:00,232.22,232.32,232.04,232.18,2934.0,218.8537,218.9479,218.6841,218.816,2934.0
2022-10-19 14:30:00,232.11,232.39,232.11,232.27,1300.0,218.75,219.0139,218.75,218.9008,1300.0
2022-10-19 14:35:00,232.21,232.26,232.06,232.11,2297.0,218.8443,218.8914,218.7029,218.75,2297.0
2022-10-19 14:40:00,232.09,232.17,231.82,231.86,7907.0,218.7312,218.8066,218.4767,218.5144,7907.0
2022-10-19 14:45:00,231.83,232.09,231.81,231.94,3532.0,218.4862,218.7312,218.4673,218.5898,3532.0
2022-10-19 14:50:00,231.82,231.86,231.67,231.68,1819.0,218.4767,218.5144,218.3354,218.3448,1819.0
2022-10-19 14:55:00,231.65,231.89,231.65,231.86,4435.0,218.3165,218.5427,218.3165,218.5144,4435.0
2022-10-19 15:00:00,231.86,232.17,231.78,231.79,6917.0,218.5144,218.8066,218.439,218.4485,6917.0
2022-10-19 15:05:00,231.88,232.17,231.65,232.14,3100.0,218.5333,218.8066,218.3165,218.7783,3100.0
2022-10-19 15:10:00,232.25,232.35,232.17,232.23,4009.0,218.882,218.9762,218.8066,218.8631,4009.0
2022-10-19 15:15:00,232.22,232.8,232.22,232.58,3091.0,218.8537,219.4003,218.8537,219.193,3091.0
2022-10-19 15:20:00,232.63,232.76,232.32,232.32,4993.0,219.2401,219.3626,218.9479,218.9479,4993.0
2022-10-19 15:25:00,232.36,232.48,232.23,232.29,5371.0,218.9856,219.0987,218.8631,218.9197,5371.0
2022-10-19 15:30:00,232.29,232.54,232.16,232.54,6976.0,218.9197,219.1553,218.7972,219.1553,6976.0
2022-10-19 15:35:00,232.57,232.65,232.38,232.38,7825.0,219.1836,219.259,219.0045,219.0045,7825.0
2022-10-19 15:40:00,232.45,232.7,232.43,232.66,11758.0,219.0705,219.3061,219.0516,219.2684,11758.0
2022-10-19 15:45:00,232.63,232.69,232.31,232.53,8302.0,219.2401,219.2967,218.9385,219.1459,8302.0
2022-10-19 15:50:00,232.54,233.01,231.96,232.95,46704.0,219.1553,219.5982,218.6087,219.5417,46704.0
2022-10-19 15:55:00,232.92,233.35,232.71,233.32,91345.0,219.5134,219.9187,219.3155,219.8904,91345.0
2022-10-20 09:30:00,233.6,233.83,232.29,232.38,15138.0,220.1543,220.371,218.9197,219.0045,15138.0
2022-10-20 09:35:00,232.49,232.5,231.48,231.82,4416.0,219.1082,219.1176,218.1563,218.4767,4416.0
2022-10-20 09:40:00,231.79,232.12,231.16,231.36,5327.0,218.4485,218.7595,217.8547,218.0432,5327.0
2022-10-20 09:45:00,231.68,232.86,231.67,232.86,3280.0,218.3448,219.4569,218.3354,219.4569,3280.0
2022-10-20 09:50:00,232.84,233.12,232.59,232.75,4147.0,219.438,219.7019,219.2024,219.3532,4147.0
2022-10-20 09:55:00,232.9,232.94,232.59,232.74,7052.0,219.4946,219.5323,219.2024,219.3438,7052.0
2022-10-20 10:00:00,232.74,233.56,232.56,233.56,8134.0,219.3438,220.1166,219.1741,220.1166,8134.0
2022-10-20 10:05:00,233.58,234.15,233.48,234.15,5134.0,220.1354,220.6726,220.0412,220.6726,5134.0
2022-10-20 10:10:00,234.29,234.57,233.92,233.93,6316.0,220.8046,221.0684,220.4559,220.4653,6316.0
2022-10-20 10:15:00,233.87,234.25,233.67,234.11,6017.0,220.4087,220.7669,220.2202,220.6349,6017.0
2022-10-20 10:20:00,234.41,234.7,234.12,234.26,3887.0,220.9176,221.191,220.6443,220.7763,3887.0
2022-10-20 10:25:00,233.95,234.15,233.69,234.15,3797.0,220.4841,220.6726,220.2391,220.6726,3797.0
2022-10-20 10:30:00,234.24,234.25,233.53,233.67,4412.0,220.7574,220.7669,220.0883,220.2202,4412.0
2022-10-20 10:35:00,233.81,233.94,233.67,233.76,3932.0,220.3522,220.4747,220.2202,220.3051,3932.0
2022-10-20 10:40:00,233.65,233.65,233.07,233.41,5222.0,220.2014,220.2014,219.6548,219.9752,5222.0
2022-10-20 10:45:00,233.4,233.51,233.15,233.15,3900.0,219.9658,220.0695,219.7302,219.7302,3900.0
2022-10-20 10:50:00,233.15,233.54,233.1,233.22,2959.0,219.7302,220.0977,219.6831,219.7961,2959.0
2022-10-20 10:55:00,233.19,233.85,233.14,233.76,3399.0,219.7679,220.3899,219.7207,220.3051,3399.0
2022-10-20 11:00:00,233.84,233.94,233.51,233.61,3600.0,220.3805,220.4747,220.0695,220.1637,3600.0
2022-10-20 11:05:00,233.54,233.91,233.54,233.71,2837.0,220.0977,220.4464,220.0977,220.2579,2837.0
2022-10-20 11:10:00,233.74,233.85,233.59,233.81,5604.0,220.2862,220.3899,220.1448,220.3522,5604.0
2022-10-20 11:15:00,233.56,233.71,233.23,233.34,5229.0,220.1166,220.2579,219.8056,219.9092,5229.0
2022-10-20 11:20:00,233.43,233.43,233.17,233.31,2937.0,219.9941,219.9941,219.749,219.881,2937.0
2022-10-20 11:25:00,233.39,233.4,232.42,232.69,46229.0,219.9564,219.9658,219.0422,219.2967,46229.0
2022-10-20 11:30:00,232.58,232.96,232.55,232.81,8042.0,219.193,219.5511,219.1647,219.4097,8042.0
2022-10-20 11:35:00,232.75,232.99,232.67,232.99,5681.0,219.3532,219.5794,219.2778,219.5794,5681.0
2022-10-20 11:40:00,232.99,232.99,232.76,232.76,2343.0,219.5794,219.5794,219.3626,219.3626,2343.0
2022-10-20 11:45:00,232.72,232.81,232.57,232.72,6044.0,219.3249,219.4097,219.1836,219.3249,6044.0
2022-10-20 11:50:00,232.73,232.87,232.49,232.56,7327.0,219.3343,219.4663,219.1082,219.1741,7327.0
2022-10-20 11:55:00,232.5,232.57,231.98,232.0,7880.0,219.1176,219.1836,218.6275,218.6464,7880.0
2022-10-20 12:00:00,232.06,232.14,231.78,232.01,5934.0,218.7029,218.7783,218.439,218.6558,5934.0
2022-10-20 12:05:00,232.14,232.14,231.28,231.44,5170.0,218.7783,218.7783,217.9678,218.1186,5170.0
2022-10-20 12:10:00,231.58,231.58,231.33,231.38,1425.0,218.2505,218.2505,218.0149,218.0621,1425.0
2022-10-20 12:15:00,231.5,231.79,231.5,231.59,4104.0,218.1751,218.4485,218.1751,218.26,4104.0
2022-10-20 12:20:00,231.57,231.57,230.98,231.25,6854.0,218.2411,218.2411,217.6851,217.9395,6854.0
2022-10-20 12:25:00,231.23,231.42,231.07,231.42,6269.0,217.9207,218.0998,217.7699,218.0998,6269.0
2022-10-20 12:30:00,231.3,231.49,231.13,231.14,5692.0,217.9867,218.1657,217.8264,217.8359,5692.0
2022-10-20 12:35:00,231.19,231.26,230.9,230.97,2722.0,217.883,217.949,217.6097,217.6757,2722.0
2022-10-20 12:40:00,230.97,230.97,230.63,230.68,5951.0,217.6757,217.6757,217.3552,217.4023,5951.0
2022-10-20 12:45:00,230.69,230.69,230.28,230.49,5335.0,217.4118,217.4118,217.0254,217.2233,5335.0
2022-10-20 12:50:00,230.46,230.56,230.29,230.56,1809.0,217.195,217.2893,217.0348,217.2893,1809.0
2022-10-20 12:55:00,230.54,230.85,230.32,230.58,5134.0,217.2704,217.5626,217.0631,217.3081,5134.0
2022-10-20 13:00:00,230.71,230.72,230.41,230.47,3912.0,217.4306,217.44,217.1479,217.2044,3912.0
2022-10-20 13:05:00,230.51,230.51,229.83,229.91,4977.0,217.2421,217.2421,216.6013,216.6767,4977.0
2022-10-20 13:10:00,229.99,230.25,229.95,230.14,6102.0,216.7521,216.9971,216.7144,216.8934,6102.0
2022-10-20 13:15:00,229.99,230.1,229.88,229.95,2949.0,216.7521,216.8557,216.6484,216.7144,2949.0
2022-10-20 13:20:00,229.95,230.15,229.85,229.88,10787.0,216.7144,216.9029,216.6201,216.6484,10787.0
2022-10-20 13:25:00,229.86,230.05,229.83,229.98,3418.0,216.6295,216.8086,216.6013,216.7426,3418.0
2022-10-20 13:30:00,229.87,229.87,229.63,229.71,2604.0,216.639,216.639,216.4128,216.4882,2604.0
2022-10-20 13:35:00,229.71,230.01,229.63,229.86,3763.0,216.4882,216.7709,216.4128,216.6295,3763.0
2022-10-20 13:40:00,229.84,230.0,229.63,229.96,3907.0,216.6107,216.7615,216.4128,216.7238,3907.0
2022-10-20 13:45:00,229.9,230.04,229.32,229.32,4497.0,216.6672,216.7992,216.1206,216.1206,4497.0
2022-10-20 13:50:00,229.25,229.41,229.16,229.31,1200.0,216.0547,216.2054,215.9698,216.1112,1200.0
2022-10-20 13:55:00,229.3,229.47,229.15,229.46,4286.0,216.1018,216.262,215.9604,216.2526,4286.0
2022-10-20 14:00:00,229.54,229.54,229.32,229.46,4598.0,216.328,216.328,216.1206,216.2526,4598.0
2022-10-20 14:05:00,229.44,229.6,229.03,229.24,4000.0,216.2337,216.3845,215.8473,216.0452,4000.0
2022-10-20 14:10:00,229.3,229.3,228.92,229.05,1800.0,216.1018,216.1018,215.7436,215.8662,1800.0
2022-10-20 14:15:00,228.93,229.42,228.93,229.19,9142.0,215.7531,216.2149,215.7531,215.9981,9142.0
2022-10-20 14:20:00,229.27,229.3,229.02,229.06,3809.0,216.0735,216.1018,215.8379,215.8756,3809.0
2022-10-20 14:25:00,229.11,229.13,228.91,229.13,3439.0,215.9227,215.9416,215.7342,215.9416,3439.0
2022-10-20 14:30:00,229.02,229.64,228.98,229.53,4841.0,215.8379,216.4222,215.8002,216.3185,4841.0
2022-10-20 14:35:00,229.57,229.59,229.38,229.39,2644.0,216.3562,216.3751,216.1772,216.1866,2644.0
2022-10-20 14:40:00,229.37,229.38,229.02,229.02,5018.0,216.1677,216.1772,215.8379,215.8379,5018.0
2022-10-20 14:45:00,229.01,229.35,228.97,229.24,2456.0,215.8285,216.1489,215.7908,216.0452,2456.0
2022-10-20 14:50:00,229.18,229.67,229.16,229.63,3099.0,215.9887,216.4505,215.9698,216.4128,3099.0
2022-10-20 14:55:00,229.63,230.04,229.57,229.69,4300.0,216.4128,216.7992,216.3562,216.4693,4300.0
2022-10-20 15:00:00,229.76,229.93,229.58,229.68,3799.0,216.5353,216.6955,216.3657,216.4599,3799.0
2022-10-20 15:05:00,229.66,230.2,229.65,230.18,5140.0,216.4411,216.95,216.4316,216.9311,5140.0
2022-10-20 15:10:00,230.16,230.16,229.77,230.01,3900.0,216.9123,216.9123,216.5447,216.7709,3900.0
2022-10-20 15:15:00,229.95,229.97,229.69,229.69,3959.0,216.7144,216.7332,216.4693,216.4693,3959.0
2022-10-20 15:20:00,229.63,229.63,229.38,229.52,3975.0,216.4128,216.4128,216.1772,216.3091,3975.0
2022-10-20 15:25:00,229.53,229.56,229.05,229.22,13025.0,216.3185,216.3468,215.8662,216.0264,13025.0
2022-10-20 15:30:00,229.22,229.25,228.88,228.93,19285.0,216.0264,216.0547,215.7059,215.7531,19285.0
2022-10-20 15:35:00,228.93,229.42,228.88,229.23,14770.0,215.7531,216.2149,215.7059,216.0358,14770.0
2022-10-20 15:40:00,229.16,229.61,229.16,229.55,11565.0,215.9698,216.3939,215.9698,216.3374,11565.0
2022-10-20 15:45:00,229.53,229.85,229.45,229.66,26043.0,216.3185,216.6201,216.2431,216.4411,26043.0
2022-10-20 15:50:00,229.68,230.19,229.59,229.96,36576.0,216.4599,216.9405,216.3751,216.7238,36576.0
2022-10-20 15:55:00,229.9,230.01,229.39,229.42,72356.0,216.6672,216.7709,216.1866,216.2149,72356.0
2022-10-21 09:30:00,228.94,228.99,227.42,227.97,137657.0,215.7625,215.8096,214.33,214.8483,137657.0
2022-10-21 09:35:00,228.3,228.96,227.58,228.42,18715.0,215.1593,215.7813,214.4808,215.2724,18715.0
2022-10-21 09:40:00,228.24,228.94,227.44,228.94,12351.0,215.1028,215.7625,214.3488,215.7625,12351.0
2022-10-21 09:45:00,229.12,229.95,228.47,228.92,13744.0,215.9321,216.7144,215.3195,215.7436,13744.0
2022-10-21 09:50:00,228.9,229.69,228.47,229.62,13106.0,215.7248,216.4693,215.3195,216.4034,13106.0
2022-10-21 09:55:00,229.59,230.39,229.11,230.14,15091.0,216.3751,217.129,215.9227,216.8934,15091.0
2022-10-21 10:00:00,230.41,230.56,230.21,230.53,9801.0,217.1479,217.2893,216.9594,217.261,9801.0
2022-10-21 10:05:00,230.43,231.22,230.29,231.06,12144.0,217.1667,217.9113,217.0348,217.7605,12144.0
2022-10-21 10:10:00,231.03,231.15,230.38,230.84,8960.0,217.7322,217.8453,217.1196,217.5531,8960.0
2022-10-21 10:15:00,230.91,231.11,230.63,230.9,8896.0,217.6191,217.8076,217.3552,217.6097,8896.0
2022-10-21 10:20:00,230.9,230.92,229.69,229.8,9037.0,217.6097,217.6285,216.4693,216.573,9037.0
2022-10-21 10:25:00,229.86,229.86,229.1,229.18,5962.0,216.6295,216.6295,215.9133,215.9887,5962.0
2022-10-21 10:30:00,229.19,229.64,229.1,229.11,7820.0,215.9981,216.4222,215.9133,215.9227,7820.0
2022-10-21 10:35:00,229.13,229.56,228.86,229.18,11878.0,215.9416,216.3468,215.6871,215.9887,11878.0
2022-10-21 10:40:00,229.34,229.73,229.09,229.51,6734.0,216.1395,216.507,215.9039,216.2997,6734.0
2022-10-21 10:45:00,229.49,229.92,229.37,229.74,9774.0,216.2808,216.6861,216.1677,216.5164,9774.0
2022-10-21 10:50:00,229.8,230.13,229.79,229.96,4511.0,216.573,216.884,216.5636,216.7238,4511.0
2022-10-21 10:55:00,229.78,229.78,228.54,228.79,9058.0,216.5541,216.5541,215.3855,215.6211,9058.0
2022-10-21 11:00:00,228.85,228.85,228.13,228.34,7827.0,215.6777,215.6777,214.9991,215.197,7827.0
2022-10-21 11:05:00,228.5,228.78,228.28,228.69,9275.0,215.3478,215.6117,215.1405,215.5269,9275.0
2022-10-21 11:10:00,228.82,229.25,228.74,228.9,14126.0,215.6494,216.0547,215.574,215.7248,14126.0
2022-10-21 11:15:00,228.83,229.42,228.7,228.89,9414.0,215.6588,216.2149,215.5363,215.7154,9414.0
2022-10-21 11:20:00,228.89,229.65,228.61,229.38,10881.0,215.7154,216.4316,215.4515,216.1772,10881.0
2022-10-21 11:25:00,229.35,229.93,229.35,229.59,8179.0,216.1489,216.6955,216.1489,216.3751,8179.0
2022-10-21 11:30:00,229.62,230.13,229.61,229.86,9042.0,216.4034,216.884,216.3939,216.6295,9042.0
2022-10-21 11:35:00,229.83,229.83,228.95,229.11,11421.0,216.6013,216.6013,215.7719,215.9227,11421.0
2022-10-21 11:40:00,229.22,230.25,228.99,229.85,12570.0,216.0264,216.9971,215.8096,216.6201,12570.0
2022-10-21 11:45:00,230.03,230.35,229.79,229.98,12727.0,216.7898,217.0913,216.5636,216.7426,12727.0
2022-10-21 11:50:00,230.08,230.3,229.7,230.19,6774.0,216.8369,217.0442,216.4788,216.9405,6774.0
2022-10-21 11:55:00,230.18,230.76,229.95,230.72,6202.0,216.9311,217.4777,216.7144,217.44,6202.0
2022-10-21 12:00:00,231.01,231.59,230.98,231.55,6785.0,217.7133,218.26,217.6851,218.2223,6785.0
2022-10-21 12:05:00,231.41,231.68,230.98,231.09,10940.0,218.0903,218.3448,217.6851,217.7887,10940.0
2022-10-21 12:10:00,231.07,231.07,230.47,231.01,4786.0,217.7699,217.7699,217.2044,217.7133,4786.0
2022-10-21 12:15:00,230.98,231.12,230.78,230.78,3152.0,217.6851,217.817,217.4966,217.4966,3152.0
2022-10-21 12:20:00,230.71,231.38,230.7,231.38,4606.0,217.4306,218.0621,217.4212,218.0621,4606.0
2022-10-21 12:25:00,231.36,231.46,230.69,230.81,5071.0,218.0432,218.1374,217.4118,217.5249,5071.0
2022-10-21 12:30:00,230.94,231.26,230.75,231.25,3100.0,217.6474,217.949,217.4683,217.9395,3100.0
2022-10-21 12:35:00,231.22,231.75,231.14,231.28,4663.0,217.9113,218.4108,217.8359,217.9678,4663.0
2022-10-21 12:40:00,231.3,231.79,231.3,231.64,3127.0,217.9867,218.4485,217.9867,218.3071,3127.0
2022-10-21 12:45:00,231.66,232.21,231.66,232.04,4306.0,218.3259,218.8443,218.3259,218.6841,4306.0
2022-10-21 12:50:00,232.05,232.31,232.05,232.27,3842.0,218.6935,218.9385,218.6935,218.9008,3842.0
2022-10-21 12:55:00,232.31,232.35,231.85,232.01,3710.0,218.9385,218.9762,218.505,218.6558,3710.0
2022-10-21 13:00:00,232.06,232.32,232.02,232.31,4624.0,218.7029,218.9479,218.6652,218.9385,4624.0
2022-10-21 13:05:00,232.29,232.34,231.89,231.89,4219.0,218.9197,218.9668,218.5427,218.5427,4219.0
2022-10-21 13:10:00,231.9,231.95,231.75,231.78,3505.0,218.5521,218.5992,218.4108,218.439,3505.0
2022-10-21 13:15:00,231.74,232.12,231.49,232.12,4831.0,218.4013,218.7595,218.1657,218.7595,4831.0
2022-10-21 13:20:00,232.15,232.16,231.43,231.43,7555.0,218.7877,218.7972,218.1092,218.1092,7555.0
2022-10-21 13:25:00,231.43,231.99,231.4,231.83,3947.0,218.1092,218.6369,218.0809,218.4862,3947.0
2022-10-21 13:30:00,231.91,232.37,231.89,232.09,4449.0,218.5615,218.9951,218.5427,218.7312,4449.0
2022-10-21 13:35:00,231.9,231.97,231.85,231.9,1922.0,218.5521,218.6181,218.505,218.5521,1922.0
2022-10-21 13:40:00,232.06,232.23,231.87,231.87,3475.0,218.7029,218.8631,218.5238,218.5238,3475.0
2022-10-21 13:45:00,231.92,232.4,231.92,232.4,3389.0,218.571,219.0233,218.571,219.0233,3389.0
2022-10-21 13:50:00,232.47,232.6,232.38,232.49,6776.0,219.0893,219.2118,219.0045,219.1082,6776.0
2022-10-21 13:55:00,232.54,232.64,232.43,232.61,2200.0,219.1553,219.2495,219.0516,219.2213,2200.0
2022-10-21 14:00:00,232.66,232.66,232.17,232.18,31095.0,219.2684,219.2684,218.8066,218.816,31095.0
2022-10-21 14:05:00,232.18,232.37,231.95,232.12,39704.0,218.816,218.9951,218.5992,218.7595,39704.0
2022-10-21 14:10:00,232.12,232.44,231.66,231.66,88774.0,218.7595,219.061,218.3259,218.3259,88774.0
2022-10-21 14:15:00,231.68,231.74,231.41,231.58,15149.0,218.3448,218.4013,218.0903,218.2505,15149.0
2022-10-21 14:20:00,231.47,231.62,231.41,231.46,7431.0,218.1469,218.2882,218.0903,218.1374,7431.0
2022-10-21 14:25:00,231.44,231.7,231.24,231.7,6693.0,218.1186,218.3636,217.9301,218.3636,6693.0
2022-10-21 14:30:00,231.73,231.93,231.54,231.68,17343.0,218.3919,218.5804,218.2128,218.3448,17343.0
2022-10-21 14:35:00,231.64,231.69,231.18,231.46,7106.0,218.3071,218.3542,217.8736,218.1374,7106.0
2022-10-21 14:40:00,231.44,231.63,231.16,231.17,7638.0,218.1186,218.2977,217.8547,217.8641,7638.0
2022-10-21 14:45:00,231.16,231.37,231.02,231.11,16152.0,217.8547,218.0526,217.7228,217.8076,16152.0
2022-10-21 14:50:00,231.11,231.2,230.89,231.0,9828.0,217.8076,217.8924,217.6003,217.7039,9828.0
2022-10-21 14:55:00,231.04,231.48,231.04,231.44,8916.0,217.7416,218.1563,217.7416,218.1186,8916.0
2022-10-21 15:00:00,231.43,231.99,231.37,231.99,10963.0,218.1092,218.6369,218.0526,218.6369,10963.0
2022-10-21 15:05:00,231.93,232.09,231.78,232.03,11564.0,218.5804,218.7312,218.439,218.6746,11564.0
2022-10-21 15:10:00,232.07,232.36,232.03,232.36,9367.0,218.7123,218.9856,218.6746,218.9856,9367.0
2022-10-21 15:15:00,232.31,232.57,232.22,232.48,9562.0,218.9385,219.1836,218.8537,219.0987,9562.0
2022-10-21 15:20:00,232.54,232.8,232.5,232.8,7623.0,219.1553,219.4003,219.1176,219.4003,7623.0
2022-10-21 15:25:00,232.8,233.06,232.78,232.96,12466.0,219.4003,219.6454,219.3815,219.5511,12466.0
2022-10-21 15:30:00,232.97,232.97,232.53,232.59,11117.0,219.5605,219.5605,219.1459,219.2024,11117.0
2022-10-21 15:35:00,232.6,232.84,232.52,232.84,12284.0,219.2118,219.438,219.1364,219.438,12284.0
2022-10-21 15:40:00,232.86,233.12,232.82,233.1,18056.0,219.4569,219.7019,219.4192,219.6831,18056.0
2022-10-21 15:45:00,233.05,233.17,232.82,232.9,27685.0,219.6359,219.749,219.4192,219.4946,27685.0
2022-10-21 15:50:00,233.07,233.14,232.64,232.89,30398.0,219.6548,219.7207,219.2495,219.4851,30398.0
2022-10-21 15:55:00,232.85,232.98,232.59,232.67,83464.0,219.4474,219.57,219.2024,219.2778,83464.0
2022-10-24 09:30:00,235.3,236.02,234.3,235.26,20310.0,221.7564,222.435,220.814,221.7187,20310.0
2022-10-24 09:35:00,235.34,236.95,235.34,236.04,5682.0,221.7941,223.3115,221.7941,222.4538,5682.0
2022-10-24 09:40:00,235.74,236.14,235.46,235.78,7387.0,222.1711,222.5481,221.9072,222.2088,7387.0
2022-10-24 09:45:00,235.96,238.03,235.94,237.1,21021.0,222.3784,224.3293,222.3596,223.4528,21021.0
2022-10-24 09:50:00,236.93,237.36,236.59,237.24,12069.0,223.2926,223.6979,222.9722,223.5848,12069.0
2022-10-24 09:55:00,237.25,237.36,236.21,236.66,10616.0,223.5942,223.6979,222.614,223.0381,10616.0
2022-10-24 10:00:00,236.59,236.59,235.02,235.13,13302.0,222.9722,222.9722,221.4925,221.5962,13302.0
2022-10-24 10:05:00,235.06,235.24,234.18,234.18,6513.0,221.5302,221.6999,220.7009,220.7009,6513.0
2022-10-24 10:10:00,234.31,234.84,234.29,234.81,5875.0,220.8234,221.3229,220.8046,221.2946,5875.0
2022-10-24 10:15:00,234.71,234.71,233.84,234.44,10110.0,221.2004,221.2004,220.3805,220.9459,10110.0
2022-10-24 10:20:00,234.51,234.51,233.45,233.77,8062.0,221.0119,221.0119,220.0129,220.3145,8062.0
2022-10-24 10:25:00,233.78,234.64,233.54,234.62,8235.0,220.3239,221.1344,220.0977,221.1156,8235.0
2022-10-24 10:30:00,234.51,235.22,234.4,234.98,3531.0,221.0119,221.681,220.9082,221.4548,3531.0
2022-10-24 10:35:00,235.0,235.86,234.98,235.59,11313.0,221.4737,222.2842,221.4548,222.0297,11313.0
2022-10-24 10:40:00,235.47,235.71,235.11,235.28,5645.0,221.9166,222.1428,221.5774,221.7376,5645.0
2022-10-24 10:45:00,235.35,235.49,234.97,234.97,7248.0,221.8035,221.9355,221.4454,221.4454,7248.0
2022-10-24 10:50:00,235.04,235.83,235.04,235.54,4903.0,221.5114,222.2559,221.5114,221.9826,4903.0
2022-10-24 10:55:00,235.44,236.0,235.18,235.79,5160.0,221.8884,222.4161,221.6433,222.2182,5160.0
2022-10-24 11:00:00,235.61,236.08,235.44,235.79,5888.0,222.0486,222.4915,221.8884,222.2182,5888.0
2022-10-24 11:05:00,235.7,236.03,235.41,235.42,6244.0,222.1334,222.4444,221.8601,221.8695,6244.0
2022-10-24 11:10:00,235.52,236.05,235.51,236.04,3840.0,221.9638,222.4633,221.9543,222.4538,3840.0
2022-10-24 11:15:00,235.93,236.16,235.36,235.54,6990.0,222.3502,222.5669,221.813,221.9826,6990.0
2022-10-24 11:20:00,235.7,236.08,235.67,236.03,7468.0,222.1334,222.4915,222.1051,222.4444,7468.0
2022-10-24 11:25:00,235.82,235.94,235.6,235.76,7612.0,222.2465,222.3596,222.0392,222.1899,7612.0
2022-10-24 11:30:00,235.82,235.92,235.6,235.78,2531.0,222.2465,222.3407,222.0392,222.2088,2531.0
2022-10-24 11:35:00,235.76,236.36,235.75,236.1,6138.0,222.1899,222.7554,222.1805,222.5104,6138.0
2022-10-24 11:40:00,236.06,236.3,235.97,235.97,4671.0,222.4727,222.6989,222.3879,222.3879,4671.0
2022-10-24 11:45:00,235.96,236.18,235.71,236.18,3373.0,222.3784,222.5858,222.1428,222.5858,3373.0
2022-10-24 11:50:00,236.32,236.88,236.32,236.88,2924.0,222.7177,223.2455,222.7177,223.2455,2924.0
2022-10-24 11:55:00,236.95,237.26,236.83,237.15,4756.0,223.3115,223.6036,223.1984,223.4999,4756.0
2022-10-24 12:00:00,237.04,237.22,236.56,236.56,4506.0,223.3963,223.5659,222.9439,222.9439,4506.0
2022-10-24 12:05:00,236.56,236.64,236.24,236.39,11967.0,222.9439,223.0193,222.6423,222.7837,11967.0
2022-10-24 12:10:00,236.48,236.79,236.46,236.63,1735.0,222.8685,223.1607,222.8497,223.0099,1735.0
2022-10-24 12:15:00,236.83,237.19,236.72,237.11,3809.0,223.1984,223.5376,223.0947,223.4622,3809.0
2022-10-24 12:20:00,237.19,237.5,237.05,237.5,5665.0,223.5376,223.8298,223.4057,223.8298,5665.0
2022-10-24 12:25:00,237.38,237.54,237.24,237.34,3364.0,223.7167,223.8675,223.5848,223.679,3364.0
2022-10-24 12:30:00,237.4,237.44,237.01,237.17,5921.0,223.7355,223.7732,223.368,223.5188,5921.0
2022-10-24 12:35:00,237.09,237.23,236.99,237.06,4072.0,223.4434,223.5753,223.3491,223.4151,4072.0
2022-10-24 12:40:00,236.96,237.04,236.7,237.04,3832.0,223.3209,223.3963,223.0758,223.3963,3832.0
2022-10-24 12:45:00,237.07,237.27,237.07,237.24,2449.0,223.4245,223.613,223.4245,223.5848,2449.0
2022-10-24 12:50:00,237.33,237.34,237.14,237.31,2800.0,223.6696,223.679,223.4905,223.6507,2800.0
2022-10-24 12:55:00,237.26,237.32,236.92,236.93,2842.0,223.6036,223.6602,223.2832,223.2926,2842.0
2022-10-24 13:00:00,236.92,237.12,236.81,237.12,4154.0,223.2832,223.4717,223.1795,223.4717,4154.0
2022-10-24 13:05:00,237.13,237.16,236.93,237.1,4011.0,223.4811,223.5094,223.2926,223.4528,4011.0
2022-10-24 13:10:00,237.15,237.15,236.66,236.84,5705.0,223.4999,223.4999,223.0381,223.2078,5705.0
2022-10-24 13:15:00,236.84,236.84,236.58,236.79,3800.0,223.2078,223.2078,222.9627,223.1607,3800.0
2022-10-24 13:20:00,236.77,236.77,236.42,236.6,4584.0,223.1418,223.1418,222.812,222.9816,4584.0
2022-10-24 13:25:00,236.66,236.86,236.64,236.74,3794.0,223.0381,223.2266,223.0193,223.1135,3794.0
2022-10-24 13:30:00,236.67,236.84,236.62,236.8,10350.0,223.0476,223.2078,223.0004,223.1701,10350.0
2022-10-24 13:35:00,236.73,236.74,236.53,236.68,5762.0,223.1041,223.1135,222.9156,223.057,5762.0
2022-10-24 13:40:00,236.8,236.96,236.78,236.88,3614.0,223.1701,223.3209,223.1512,223.2455,3614.0
2022-10-24 13:45:00,236.86,237.01,236.71,236.84,2744.0,223.2266,223.368,223.0853,223.2078,2744.0
2022-10-24 13:50:00,236.91,236.91,236.8,236.91,1645.0,223.2738,223.2738,223.1701,223.2738,1645.0
2022-10-24 13:55:00,236.92,236.92,236.59,236.6,3484.0,223.2832,223.2832,222.9722,222.9816,3484.0
2022-10-24 14:00:00,236.66,236.97,236.58,236.71,4024.0,223.0381,223.3303,222.9627,223.0853,4024.0
2022-10-24 14:05:00,236.9,236.93,236.8,236.85,1750.0,223.2643,223.2926,223.1701,223.2172,1750.0
2022-10-24 14:10:00,236.83,236.87,236.72,236.76,1614.0,223.1984,223.2361,223.0947,223.1324,1614.0
2022-10-24 14:15:00,236.76,236.9,236.73,236.86,1937.0,223.1324,223.2643,223.1041,223.2266,1937.0
2022-10-24 14:20:00,236.7,236.7,236.43,236.58,2309.0,223.0758,223.0758,222.8214,222.9627,2309.0
2022-10-24 14:25:00,236.64,236.76,236.41,236.41,2538.0,223.0193,223.1324,222.8025,222.8025,2538.0
2022-10-24 14:30:00,236.45,236.77,236.45,236.72,3532.0,222.8402,223.1418,222.8402,223.0947,3532.0
2022-10-24 14:35:00,236.67,236.93,236.66,236.93,4161.0,223.0476,223.2926,223.0381,223.2926,4161.0
2022-10-24 14:40:00,236.88,237.52,236.83,237.36,3500.0,223.2455,223.8486,223.1984,223.6979,3500.0
2022-10-24 14:45:00,237.37,237.64,237.34,237.64,2554.0,223.7073,223.9617,223.679,223.9617,2554.0
2022-10-24 14:50:00,237.58,237.64,237.5,237.62,2235.0,223.9052,223.9617,223.8298,223.9429,2235.0
2022-10-24 14:55:00,237.74,238.06,237.52,238.03,4754.0,224.056,224.3576,223.8486,224.3293,4754.0
2022-10-24 15:00:00,238.04,238.38,238.02,238.28,8420.0,224.3387,224.6591,224.3199,224.5649,8420.0
2022-10-24 15:05:00,238.37,238.38,238.05,238.1,3296.0,224.6497,224.6591,224.3481,224.3953,3296.0
2022-10-24 15:10:00,238.15,238.22,237.93,237.95,6044.0,224.4424,224.5084,224.235,224.2539,6044.0
2022-10-24 15:15:00,237.96,238.19,237.96,238.02,12107.0,224.2633,224.4801,224.2633,224.3199,12107.0
2022-10-24 15:20:00,238.03,238.04,237.73,237.86,10425.0,224.3293,224.3387,224.0466,224.1691,10425.0
2022-10-24 15:25:00,237.83,237.91,237.47,237.5,7928.0,224.1408,224.2162,223.8015,223.8298,7928.0
2022-10-24 15:30:00,237.54,237.61,237.32,237.4,9969.0,223.8675,223.9335,223.6602,223.7355,9969.0
2022-10-24 15:35:00,237.37,237.43,237.23,237.39,9888.0,223.7073,223.7638,223.5753,223.7261,9888.0
2022-10-24 15:40:00,237.38,237.41,237.21,237.29,17887.0,223.7167,223.745,223.5565,223.6319,17887.0
2022-10-24 15:45:00,237.23,237.67,237.21,237.54,20277.0,223.5753,223.99,223.5565,223.8675,20277.0
2022-10-24 15:50:00,237.56,237.66,236.7,236.73,57737.0,223.8863,223.9806,223.0758,223.1041,57737.0
2022-10-24 15:55:00,236.75,237.07,236.51,237.06,134447.0,223.123,223.4245,222.8968,223.4151,134447.0
2022-10-25 09:30:00,235.32,237.58,235.32,236.93,34814.0,221.7753,223.9052,221.7753,223.2926,34814.0
2022-10-25 09:35:00,237.01,237.15,236.32,237.06,5586.0,223.368,223.4999,222.7177,223.4151,5586.0
2022-10-25 09:40:00,237.06,237.38,236.85,237.28,4446.0,223.4151,223.7167,223.2172,223.6225,4446.0
2022-10-25 09:45:00,237.2,238.2,237.2,238.2,3981.0,223.5471,224.4895,223.5471,224.4895,3981.0
2022-10-25 09:50:00,238.28,238.28,237.79,237.85,18366.0,224.5649,224.5649,224.1031,224.1596,18366.0
2022-10-25 09:55:00,237.78,238.4,237.56,237.75,13100.0,224.0937,224.678,223.8863,224.0654,13100.0
2022-10-25 10:00:00,237.71,237.81,236.87,237.22,21319.0,224.0277,224.122,223.2361,223.5659,21319.0
2022-10-25 10:05:00,237.22,237.58,237.21,237.51,6389.0,223.5659,223.9052,223.5565,223.8392,6389.0
2022-10-25 10:10:00,237.57,237.58,237.21,237.37,7277.0,223.8958,223.9052,223.5565,223.7073,7277.0
2022-10-25 10:15:00,237.38,237.66,237.02,237.3,8843.0,223.7167,223.9806,223.3774,223.6413,8843.0
2022-10-25 10:20:00,237.19,237.19,236.73,237.08,8077.0,223.5376,223.5376,223.1041,223.434,8077.0
2022-10-25 10:25:00,237.29,237.58,237.22,237.26,5195.0,223.6319,223.9052,223.5659,223.6036,5195.0
2022-10-25 10:30:00,237.25,237.54,237.21,237.51,7978.0,223.5942,223.8675,223.5565,223.8392,7978.0
2022-10-25 10:35:00,237.51,237.59,237.03,237.5,7688.0,223.8392,223.9146,223.3868,223.8298,7688.0
2022-10-25 10:40:00,237.62,237.73,237.48,237.66,5434.0,223.9429,224.0466,223.8109,223.9806,5434.0
2022-10-25 10:45:00,237.7,237.97,237.69,237.9,5528.0,224.0183,224.2727,224.0089,224.2068,5528.0
2022-10-25 10:50:00,238.03,238.06,237.6,237.68,4476.0,224.3293,224.3576,223.924,223.9994,4476.0
2022-10-25 10:55:00,237.72,237.84,237.27,237.31,4186.0,224.0371,224.1502,223.613,223.6507,4186.0
2022-10-25 11:00:00,237.33,237.33,236.91,237.12,9613.0,223.6696,223.6696,223.2738,223.4717,9613.0
2022-10-25 11:05:00,236.97,237.33,236.95,237.18,6980.0,223.3303,223.6696,223.3115,223.5282,6980.0
2022-10-25 11:10:00,237.18,237.2,236.78,236.86,18603.0,223.5282,223.5471,223.1512,223.2266,18603.0
2022-10-25 11:15:00,236.87,237.12,236.86,237.12,6503.0,223.2361,223.4717,223.2266,223.4717,6503.0
2022-10-25 11:20:00,237.12,237.15,236.84,236.89,3312.0,223.4717,223.4999,223.2078,223.2549,3312.0
2022-10-25 11:25:00,236.82,236.94,236.58,236.62,9212.0,223.1889,223.302,222.9627,223.0004,9212.0
2022-10-25 11:30:00,236.68,237.02,236.64,236.93,5526.0,223.057,223.3774,223.0193,223.2926,5526.0
2022-10-25 11:35:00,236.88,237.55,236.83,237.5,3931.0,223.2455,223.8769,223.1984,223.8298,3931.0
2022-10-25 11:40:00,237.5,237.84,237.41,237.83,15415.0,223.8298,224.1502,223.745,224.1408,15415.0
2022-10-25 11:45:00,237.8,237.81,237.54,237.73,3030.0,224.1125,224.122,223.8675,224.0466,3030.0
2022-10-25 11:50:00,237.7,238.02,237.7,237.99,4996.0,224.0183,224.3199,224.0183,224.2916,4996.0
2022-10-25 11:55:00,238.01,238.08,237.54,237.67,9728.0,224.3104,224.3764,223.8675,223.99,9728.0
2022-10-25 12:00:00,237.67,237.78,237.55,237.6,4807.0,223.99,224.0937,223.8769,223.924,4807.0
2022-10-25 12:05:00,237.52,237.92,237.51,237.82,5312.0,223.8486,224.2256,223.8392,224.1314,5312.0
2022-10-25 12:10:00,237.8,237.92,237.74,237.85,1939.0,224.1125,224.2256,224.056,224.1596,1939.0
2022-10-25 12:15:00,237.8,237.91,237.68,237.9,5667.0,224.1125,224.2162,223.9994,224.2068,5667.0
2022-10-25 12:20:00,237.92,237.97,237.41,237.44,7585.0,224.2256,224.2727,223.745,223.7732,7585.0
2022-10-25 12:25:00,237.43,237.44,237.23,237.29,6590.0,223.7638,223.7732,223.5753,223.6319,6590.0
2022-10-25 12:30:00,237.29,237.32,237.17,237.29,16955.0,223.6319,223.6602,223.5188,223.6319,16955.0
2022-10-25 12:35:00,237.25,237.3,236.91,237.0,18049.0,223.5942,223.6413,223.2738,223.3586,18049.0
2022-10-25 12:40:00,237.03,237.23,237.03,237.13,7679.0,223.3868,223.5753,223.3868,223.4811,7679.0
2022-10-25 12:45:00,237.09,237.18,236.7,236.88,13560.0,223.4434,223.5282,223.0758,223.2455,13560.0
2022-10-25 12:50:00,236.85,236.95,236.81,236.83,2356.0,223.2172,223.3115,223.1795,223.1984,2356.0
2022-10-25 12:55:00,236.79,236.79,236.59,236.73,5967.0,223.1607,223.1607,222.9722,223.1041,5967.0
2022-10-25 13:00:00,236.76,237.02,236.47,236.47,9619.0,223.1324,223.3774,222.8591,222.8591,9619.0
2022-10-25 13:05:00,236.51,236.95,236.5,236.93,3245.0,222.8968,223.3115,222.8874,223.2926,3245.0
2022-10-25 13:10:00,236.88,237.03,236.74,236.78,4835.0,223.2455,223.3868,223.1135,223.1512,4835.0
2022-10-25 13:15:00,236.82,236.88,236.54,236.67,5167.0,223.1889,223.2455,222.925,223.0476,5167.0
2022-10-25 13:20:00,236.66,236.85,236.65,236.84,3238.0,223.0381,223.2172,223.0287,223.2078,3238.0
2022-10-25 13:25:00,236.87,237.07,236.87,237.02,5146.0,223.2361,223.4245,223.2361,223.3774,5146.0
2022-10-25 13:30:00,237.02,237.23,236.98,237.03,20457.0,223.3774,223.5753,223.3397,223.3868,20457.0
2022-10-25 13:35:00,237.07,237.18,236.95,236.96,6749.0,223.4245,223.5282,223.3115,223.3209,6749.0
2022-10-25 13:40:00,237.02,237.16,236.96,237.09,2499.0,223.3774,223.5094,223.3209,223.4434,2499.0
2022-10-25 13:45:00,237.1,237.13,236.74,237.1,9213.0,223.4528,223.4811,223.1135,223.4528,9213.0
2022-10-25 13:50:00,237.12,237.12,236.84,236.89,13402.0,223.4717,223.4717,223.2078,223.2549,13402.0
2022-10-25 13:55:00,236.84,236.88,236.77,236.79,3190.0,223.2078,223.2455,223.1418,223.1607,3190.0
2022-10-25 14:00:00,236.8,236.9,236.75,236.88,6408.0,223.1701,223.2643,223.123,223.2455,6408.0
2022-10-25 14:05:00,236.86,237.01,236.81,236.95,6765.0,223.2266,223.368,223.1795,223.3115,6765.0
2022-10-25 14:10:00,237.0,237.08,236.91,236.92,11120.0,223.3586,223.434,223.2738,223.2832,11120.0
2022-10-25 14:15:00,236.92,237.01,236.88,236.89,12304.0,223.2832,223.368,223.2455,223.2549,12304.0
2022-10-25 14:20:00,236.89,237.01,236.84,236.99,10894.0,223.2549,223.368,223.2078,223.3491,10894.0
2022-10-25 14:25:00,236.99,237.07,236.92,237.06,17247.0,223.3491,223.4245,223.2832,223.4151,17247.0
2022-10-25 14:30:00,237.06,237.13,236.96,237.07,22567.0,223.4151,223.4811,223.3209,223.4245,22567.0
2022-10-25 14:35:00,237.06,237.08,236.86,236.98,25471.0,223.4151,223.434,223.2266,223.3397,25471.0
2022-10-25 14:40:00,237.0,237.0,236.78,236.78,19726.0,223.3586,223.3586,223.1512,223.1512,19726.0
2022-10-25 14:45:00,236.78,236.87,236.65,236.87,9902.0,223.1512,223.2361,223.0287,223.2361,9902.0
2022-10-25 14:50:00,236.87,236.94,236.78,236.79,6703.0,223.2361,223.302,223.1512,223.1607,6703.0
2022-10-25 14:55:00,236.77,236.84,236.54,236.58,5914.0,223.1418,223.2078,222.925,222.9627,5914.0
2022-10-25 15:00:00,236.62,236.89,236.56,236.83,6934.0,223.0004,223.2549,222.9439,223.1984,6934.0
2022-10-25 15:05:00,236.8,236.9,236.76,236.86,17678.0,223.1701,223.2643,223.1324,223.2266,17678.0
2022-10-25 15:10:00,236.86,237.04,236.84,236.87,23240.0,223.2266,223.3963,223.2078,223.2361,23240.0
2022-10-25 15:15:00,236.92,237.84,236.9,237.82,11505.0,223.2832,224.1502,223.2643,224.1314,11505.0
2022-10-25 15:20:00,237.82,237.88,237.38,237.6,7784.0,224.1314,224.1879,223.7167,223.924,7784.0
2022-10-25 15:25:00,237.59,237.82,237.48,237.52,12850.0,223.9146,224.1314,223.8109,223.8486,12850.0
2022-10-25 15:30:00,237.53,237.64,237.45,237.51,20618.0,223.8581,223.9617,223.7827,223.8392,20618.0
2022-10-25 15:35:00,237.5,237.51,236.74,237.16,76707.0,223.8298,223.8392,223.1135,223.5094,76707.0
2022-10-25 15:40:00,237.15,237.15,236.89,237.09,45849.0,223.4999,223.4999,223.2549,223.4434,45849.0
2022-10-25 15:45:00,237.06,237.12,236.95,237.11,83142.0,223.4151,223.4717,223.3115,223.4622,83142.0
2022-10-25 15:50:00,237.11,237.67,236.91,237.38,62029.0,223.4622,223.99,223.2738,223.7167,62029.0
2022-10-25 15:55:00,237.37,237.85,237.19,237.83,111513.0,223.7073,224.1596,223.5376,224.1408,111513.0
2022-10-26 09:30:00,246.21,246.3,240.21,240.21,85534.0,232.0385,232.1233,226.3838,226.3838,85534.0
2022-10-26 09:35:00,240.25,240.63,236.58,236.93,63880.0,226.4215,226.7796,222.9627,223.2926,63880.0
2022-10-26 09:40:00,237.38,238.53,236.46,237.39,38498.0,223.7167,224.8005,222.8497,223.7261,38498.0
2022-10-26 09:45:00,236.93,237.24,235.94,236.84,20874.0,223.2926,223.5848,222.3596,223.2078,20874.0
2022-10-26 09:50:00,236.84,237.21,235.29,235.29,23338.0,223.2078,223.5565,221.747,221.747,23338.0
2022-10-26 09:55:00,235.36,237.14,235.36,236.97,11790.0,221.813,223.4905,221.813,223.3303,11790.0
2022-10-26 10:00:00,237.12,238.66,236.69,236.69,36909.0,223.4717,224.923,223.0664,223.0664,36909.0
2022-10-26 10:05:00,236.69,238.14,236.52,237.56,30450.0,223.0664,224.433,222.9062,223.8863,30450.0
2022-10-26 10:10:00,237.56,237.65,236.78,237.11,11630.0,223.8863,223.9712,223.1512,223.4622,11630.0
2022-10-26 10:15:00,237.25,238.31,236.48,238.31,46078.0,223.5942,224.5932,222.8685,224.5932,46078.0
2022-10-26 10:20:00,238.5,238.84,237.76,238.12,39807.0,224.7722,225.0927,224.0748,224.4141,39807.0
2022-10-26 10:25:00,238.13,238.97,238.0,238.22,15240.0,224.4235,225.2152,224.301,224.5084,15240.0
2022-10-26 10:30:00,238.15,238.44,237.54,238.01,17188.0,224.4424,224.7157,223.8675,224.3104,17188.0
2022-10-26 10:35:00,237.99,238.26,237.77,238.12,8119.0,224.2916,224.546,224.0843,224.4141,8119.0
2022-10-26 10:40:00,238.19,238.4,237.92,238.15,8422.0,224.4801,224.678,224.2256,224.4424,8422.0
2022-10-26 10:45:00,238.05,238.66,238.02,238.37,21586.0,224.3481,224.923,224.3199,224.6497,21586.0
2022-10-26 10:50:00,238.37,238.6,238.22,238.6,6391.0,224.6497,224.8665,224.5084,224.8665,6391.0
2022-10-26 10:55:00,238.7,238.79,238.26,238.45,11620.0,224.9607,225.0455,224.546,224.7251,11620.0
2022-10-26 11:00:00,238.45,239.83,238.41,239.4,15204.0,224.7251,226.0257,224.6874,225.6204,15204.0
2022-10-26 11:05:00,239.39,239.66,239.23,239.4,16340.0,225.611,225.8655,225.4602,225.6204,16340.0
2022-10-26 11:10:00,239.34,239.73,239.08,239.38,17934.0,225.5639,225.9314,225.3189,225.6016,17934.0
2022-10-26 11:15:00,239.39,239.51,239.05,239.05,11919.0,225.611,225.7241,225.2906,225.2906,11919.0
2022-10-26 11:20:00,239.07,239.36,238.75,238.93,14371.0,225.3094,225.5827,225.0078,225.1775,14371.0
2022-10-26 11:25:00,238.86,239.23,238.5,239.23,9877.0,225.1115,225.4602,224.7722,225.4602,9877.0
2022-10-26 11:30:00,238.96,239.68,238.91,239.37,10926.0,225.2058,225.8843,225.1586,225.5922,10926.0
2022-10-26 11:35:00,239.33,239.58,239.04,239.19,11393.0,225.5545,225.7901,225.2812,225.4225,11393.0
2022-10-26 11:40:00,239.31,239.92,239.31,239.47,6300.0,225.5356,226.1105,225.5356,225.6864,6300.0
2022-10-26 11:45:00,239.4,239.46,239.28,239.42,6573.0,225.6204,225.677,225.5073,225.6393,6573.0
2022-10-26 11:50:00,239.56,239.64,239.24,239.49,6738.0,225.7712,225.8466,225.4696,225.7053,6738.0
2022-10-26 11:55:00,239.49,239.88,239.41,239.78,4610.0,225.7053,226.0728,225.6299,225.9786,4610.0
2022-10-26 12:00:00,239.79,240.25,239.78,240.16,8792.0,225.988,226.4215,225.9786,226.3367,8792.0
2022-10-26 12:05:00,240.09,240.23,238.89,239.1,10346.0,226.2707,226.4027,225.1398,225.3377,10346.0
2022-10-26 12:10:00,239.06,239.28,238.73,238.73,4979.0,225.3,225.5073,224.989,224.989,4979.0
2022-10-26 12:15:00,238.73,238.87,238.5,238.57,11858.0,224.989,225.1209,224.7722,224.8382,11858.0
2022-10-26 12:20:00,238.57,238.59,238.32,238.34,6949.0,224.8382,224.8571,224.6026,224.6214,6949.0
2022-10-26 12:25:00,238.41,238.41,237.65,237.89,41510.0,224.6874,224.6874,223.9712,224.1973,41510.0
2022-10-26 12:30:00,237.95,238.06,237.58,237.61,12224.0,224.2539,224.3576,223.9052,223.9335,12224.0
2022-10-26 12:35:00,237.62,237.62,237.45,237.5,7699.0,223.9429,223.9429,223.7827,223.8298,7699.0
2022-10-26 12:40:00,237.54,237.65,237.05,237.09,10291.0,223.8675,223.9712,223.4057,223.4434,10291.0
2022-10-26 12:45:00,237.01,237.2,236.45,236.6,18629.0,223.368,223.5471,222.8402,222.9816,18629.0
2022-10-26 12:50:00,236.55,236.92,236.38,236.79,12654.0,222.9345,223.2832,222.7743,223.1607,12654.0
2022-10-26 12:55:00,236.75,237.06,236.64,236.88,10819.0,223.123,223.4151,223.0193,223.2455,10819.0
2022-10-26 13:00:00,236.71,236.81,236.48,236.7,8391.0,223.0853,223.1795,222.8685,223.0758,8391.0
2022-10-26 13:05:00,236.61,236.69,236.45,236.49,8322.0,222.991,223.0664,222.8402,222.8779,8322.0
2022-10-26 13:10:00,236.47,236.57,235.96,236.05,13456.0,222.8591,222.9533,222.3784,222.4633,13456.0
2022-10-26 13:15:00,236.08,236.24,235.94,236.13,22080.0,222.4915,222.6423,222.3596,222.5386,22080.0
2022-10-26 13:20:00,236.12,236.28,235.69,235.91,11390.0,222.5292,222.68,222.124,222.3313,11390.0
2022-10-26 13:25:00,235.9,235.9,235.59,235.72,3664.0,222.3219,222.3219,222.0297,222.1522,3664.0
2022-10-26 13:30:00,235.71,235.86,235.54,235.58,13784.0,222.1428,222.2842,221.9826,222.0203,13784.0
2022-10-26 13:35:00,235.61,235.66,235.37,235.47,13542.0,222.0486,222.0957,221.8224,221.9166,13542.0
2022-10-26 13:40:00,235.46,235.91,235.44,235.66,15689.0,221.9072,222.3313,221.8884,222.0957,15689.0
2022-10-26 13:45:00,235.68,235.79,235.43,235.72,10832.0,222.1146,222.2182,221.8789,222.1522,10832.0
2022-10-26 13:50:00,235.72,236.0,235.62,236.0,9481.0,222.1522,222.4161,222.058,222.4161,9481.0
2022-10-26 13:55:00,235.98,235.98,235.75,235.9,6627.0,222.3973,222.3973,222.1805,222.3219,6627.0
2022-10-26 14:00:00,235.87,236.18,235.85,236.13,6295.0,222.2936,222.5858,222.2748,222.5386,6295.0
2022-10-26 14:05:00,236.2,236.41,236.16,236.16,12842.0,222.6046,222.8025,222.5669,222.5669,12842.0
2022-10-26 14:10:00,236.14,236.32,236.09,236.19,13958.0,222.5481,222.7177,222.501,222.5952,13958.0
2022-10-26 14:15:00,236.12,236.12,235.87,235.87,6036.0,222.5292,222.5292,222.2936,222.2936,6036.0
2022-10-26 14:20:00,235.9,235.94,235.72,235.79,7050.0,222.3219,222.3596,222.1522,222.2182,7050.0
2022-10-26 14:25:00,235.81,235.98,235.66,235.72,7352.0,222.2371,222.3973,222.0957,222.1522,7352.0
2022-10-26 14:30:00,235.7,235.7,235.46,235.51,9257.0,222.1334,222.1334,221.9072,221.9543,9257.0
2022-10-26 14:35:00,235.47,235.69,235.33,235.33,14085.0,221.9166,222.124,221.7847,221.7847,14085.0
2022-10-26 14:40:00,235.39,235.39,234.71,234.72,10900.0,221.8412,221.8412,221.2004,221.2098,10900.0
2022-10-26 14:45:00,234.75,234.83,234.55,234.64,9367.0,221.2381,221.3135,221.0496,221.1344,9367.0
2022-10-26 14:50:00,234.64,234.65,234.4,234.57,9677.0,221.1344,221.1438,220.9082,221.0684,9677.0
2022-10-26 14:55:00,234.51,234.66,234.29,234.41,10747.0,221.0119,221.1533,220.8046,220.9176,10747.0
2022-10-26 15:00:00,234.39,234.43,233.88,233.96,10302.0,220.8988,220.9365,220.4182,220.4936,10302.0
2022-10-26 15:05:00,233.95,234.29,233.88,234.17,16847.0,220.4841,220.8046,220.4182,220.6915,16847.0
2022-10-26 15:10:00,234.15,234.75,234.12,234.75,27776.0,220.6726,221.2381,220.6443,221.2381,27776.0
2022-10-26 15:15:00,234.75,235.24,234.54,235.14,25331.0,221.2381,221.6999,221.0402,221.6056,25331.0
2022-10-26 15:20:00,235.18,235.29,235.05,235.16,13375.0,221.6433,221.747,221.5208,221.6245,13375.0
2022-10-26 15:25:00,235.16,235.27,234.96,235.09,20029.0,221.6245,221.7281,221.436,221.5585,20029.0
2022-10-26 15:30:00,235.08,235.36,234.93,235.22,26542.0,221.5491,221.813,221.4077,221.681,26542.0
2022-10-26 15:35:00,235.24,235.25,235.0,235.05,23003.0,221.6999,221.7093,221.4737,221.5208,23003.0
2022-10-26 15:40:00,235.09,235.4,235.02,235.24,34605.0,221.5585,221.8507,221.4925,221.6999,34605.0
2022-10-26 15:45:00,235.21,235.35,234.94,234.99,32425.0,221.6716,221.8035,221.4171,221.4643,32425.0
2022-10-26 15:50:00,235.04,235.2,234.62,234.88,83512.0,221.5114,221.6622,221.1156,221.3606,83512.0
2022-10-26 15:55:00,234.9,235.21,234.54,235.05,213325.0,221.3794,221.6716,221.0402,221.5208,213325.0
2022-10-27 09:30:00,235.49,236.14,234.9,235.39,32280.0,221.9355,222.5481,221.3794,221.8412,32280.0
2022-10-27 09:35:00,235.36,236.41,235.3,236.27,16815.0,221.813,222.8025,221.7564,222.6706,16815.0
2022-10-27 09:40:00,236.2,236.99,235.95,236.89,9087.0,222.6046,223.3491,222.369,223.2549,9087.0
2022-10-27 09:45:00,236.85,236.95,236.14,236.14,3300.0,223.2172,223.3115,222.5481,222.5481,3300.0
2022-10-27 09:50:00,235.65,235.95,235.63,235.95,4219.0,222.0863,222.369,222.0674,222.369,4219.0
2022-10-27 09:55:00,235.78,236.45,235.7,236.43,13776.0,222.2088,222.8402,222.1334,222.8214,13776.0
2022-10-27 10:00:00,236.2,236.63,235.87,236.59,33077.0,222.6046,223.0099,222.2936,222.9722,33077.0
2022-10-27 10:05:00,236.56,237.27,236.36,236.47,5423.0,222.9439,223.613,222.7554,222.8591,5423.0
2022-10-27 10:10:00,236.48,237.61,235.91,237.33,10682.0,222.8685,223.9335,222.3313,223.6696,10682.0
2022-10-27 10:15:00,237.31,237.64,237.07,237.64,7245.0,223.6507,223.9617,223.4245,223.9617,7245.0
2022-10-27 10:20:00,237.64,238.12,237.42,237.72,15090.0,223.9617,224.4141,223.7544,224.0371,15090.0
2022-10-27 10:25:00,237.71,238.05,237.5,237.9,13844.0,224.0277,224.3481,223.8298,224.2068,13844.0
2022-10-27 10:30:00,237.79,238.26,237.0,237.07,14539.0,224.1031,224.546,223.3586,223.4245,14539.0
2022-10-27 10:35:00,236.91,237.02,236.62,236.82,9658.0,223.2738,223.3774,223.0004,223.1889,9658.0
2022-10-27 10:40:00,236.73,236.84,236.02,236.08,7455.0,223.1041,223.2078,222.435,222.4915,7455.0
2022-10-27 10:45:00,236.03,236.16,235.64,235.66,6452.0,222.4444,222.5669,222.0769,222.0957,6452.0
2022-10-27 10:50:00,235.64,236.2,235.63,235.91,4666.0,222.0769,222.6046,222.0674,222.3313,4666.0
2022-10-27 10:55:00,235.82,235.92,234.78,234.78,4689.0,222.2465,222.3407,221.2664,221.2664,4689.0
2022-10-27 11:00:00,234.7,234.96,234.66,234.78,6404.0,221.191,221.436,221.1533,221.2664,6404.0
2022-10-27 11:05:00,234.7,235.22,234.52,235.22,6001.0,221.191,221.681,221.0213,221.681,6001.0
2022-10-27 11:10:00,235.12,235.52,235.08,235.14,9731.0,221.5868,221.9638,221.5491,221.6056,9731.0
2022-10-27 11:15:00,235.06,235.14,234.53,235.14,7466.0,221.5302,221.6056,221.0307,221.6056,7466.0
2022-10-27 11:20:00,235.1,235.69,234.93,235.65,8307.0,221.5679,222.124,221.4077,222.0863,8307.0
2022-10-27 11:25:00,235.58,235.65,235.1,235.28,9006.0,222.0203,222.0863,221.5679,221.7376,9006.0
2022-10-27 11:30:00,235.2,235.6,235.01,235.1,11542.0,221.6622,222.0392,221.4831,221.5679,11542.0
2022-10-27 11:35:00,235.04,235.6,234.19,234.19,7980.0,221.5114,222.0392,220.7103,220.7103,7980.0
2022-10-27 11:40:00,234.13,234.31,233.74,234.05,6409.0,220.6538,220.8234,220.2862,220.5784,6409.0
2022-10-27 11:45:00,233.98,234.49,233.73,234.39,4868.0,220.5124,220.993,220.2768,220.8988,4868.0
2022-10-27 11:50:00,234.39,234.59,234.08,234.46,5105.0,220.8988,221.0873,220.6066,220.9648,5105.0
2022-10-27 11:55:00,234.53,234.58,233.89,233.98,3800.0,221.0307,221.0779,220.4276,220.5124,3800.0
2022-10-27 12:00:00,233.9,234.67,233.83,234.5,7266.0,220.437,221.1627,220.371,221.0025,7266.0
2022-10-27 12:05:00,234.58,235.1,234.57,234.68,6300.0,221.0779,221.5679,221.0684,221.1721,6300.0
2022-10-27 12:10:00,234.59,234.73,234.53,234.63,3951.0,221.0873,221.2192,221.0307,221.125,3951.0
2022-10-27 12:15:00,234.56,234.69,234.26,234.31,9858.0,221.059,221.1815,220.7763,220.8234,9858.0
2022-10-27 12:20:00,234.34,234.45,234.05,234.26,9410.0,220.8517,220.9553,220.5784,220.7763,9410.0
2022-10-27 12:25:00,234.32,234.32,233.73,233.8,5395.0,220.8328,220.8328,220.2768,220.3428,5395.0
2022-10-27 12:30:00,233.71,234.26,233.71,234.04,12620.0,220.2579,220.7763,220.2579,220.5689,12620.0
2022-10-27 12:35:00,234.01,234.17,233.91,234.09,8550.0,220.5407,220.6915,220.4464,220.6161,8550.0
2022-10-27 12:40:00,234.0,234.27,233.93,234.27,9122.0,220.5312,220.7857,220.4653,220.7857,9122.0
2022-10-27 12:45:00,234.27,234.88,234.27,234.79,9329.0,220.7857,221.3606,220.7857,221.2758,9329.0
2022-10-27 12:50:00,234.78,235.02,234.58,234.61,7848.0,221.2664,221.4925,221.0779,221.1061,7848.0
2022-10-27 12:55:00,234.61,234.74,234.47,234.66,7878.0,221.1061,221.2287,220.9742,221.1533,7878.0
2022-10-27 13:00:00,234.62,234.68,234.45,234.56,7457.0,221.1156,221.1721,220.9553,221.059,7457.0
2022-10-27 13:05:00,234.65,235.4,234.65,235.3,5480.0,221.1438,221.8507,221.1438,221.7564,5480.0
2022-10-27 13:10:00,235.31,235.4,235.25,235.3,6489.0,221.7658,221.8507,221.7093,221.7564,6489.0
2022-10-27 13:15:00,235.27,235.4,234.99,235.33,11937.0,221.7281,221.8507,221.4643,221.7847,11937.0
2022-10-27 13:20:00,235.41,235.8,235.36,235.57,10190.0,221.8601,222.2276,221.813,222.0109,10190.0
2022-10-27 13:25:00,235.52,235.6,234.89,234.89,7587.0,221.9638,222.0392,221.37,221.37,7587.0
2022-10-27 13:30:00,234.83,234.92,234.6,234.6,5329.0,221.3135,221.3983,221.0967,221.0967,5329.0
2022-10-27 13:35:00,234.56,234.85,234.56,234.73,5310.0,221.059,221.3323,221.059,221.2192,5310.0
2022-10-27 13:40:00,234.59,234.97,234.57,234.83,3646.0,221.0873,221.4454,221.0684,221.3135,3646.0
2022-10-27 13:45:00,234.79,234.83,234.53,234.58,4157.0,221.2758,221.3135,221.0307,221.0779,4157.0
2022-10-27 13:50:00,234.56,234.56,234.4,234.46,4250.0,221.059,221.059,220.9082,220.9648,4250.0
2022-10-27 13:55:00,234.44,234.49,234.12,234.17,6659.0,220.9459,220.993,220.6443,220.6915,6659.0
2022-10-27 14:00:00,234.21,234.4,234.18,234.34,4624.0,220.7292,220.9082,220.7009,220.8517,4624.0
2022-10-27 14:05:00,234.34,234.34,234.07,234.18,4225.0,220.8517,220.8517,220.5972,220.7009,4225.0
2022-10-27 14:10:00,234.19,234.35,234.08,234.32,4899.0,220.7103,220.8611,220.6066,220.8328,4899.0
2022-10-27 14:15:00,234.37,234.56,234.15,234.56,4809.0,220.88,221.059,220.6726,221.059,4809.0
2022-10-27 14:20:00,234.56,234.74,234.43,234.54,10654.0,221.059,221.2287,220.9365,221.0402,10654.0
2022-10-27 14:25:00,234.48,234.67,234.43,234.54,3527.0,220.9836,221.1627,220.9365,221.0402,3527.0
2022-10-27 14:30:00,234.61,234.89,234.45,234.81,5382.0,221.1061,221.37,220.9553,221.2946,5382.0
2022-10-27 14:35:00,234.77,234.79,234.61,234.61,6972.0,221.2569,221.2758,221.1061,221.1061,6972.0
2022-10-27 14:40:00,234.59,234.59,234.23,234.4,5173.0,221.0873,221.0873,220.748,220.9082,5173.0
2022-10-27 14:45:00,234.36,234.74,234.36,234.59,6887.0,220.8705,221.2287,220.8705,221.0873,6887.0
2022-10-27 14:50:00,234.63,234.82,234.6,234.82,5605.0,221.125,221.3041,221.0967,221.3041,5605.0
2022-10-27 14:55:00,234.76,234.82,234.34,234.53,8325.0,221.2475,221.3041,220.8517,221.0307,8325.0
2022-10-27 15:00:00,234.65,235.06,234.62,234.82,8183.0,221.1438,221.5302,221.1156,221.3041,8183.0
2022-10-27 15:05:00,234.79,234.8,234.22,234.22,5822.0,221.2758,221.2852,220.7386,220.7386,5822.0
2022-10-27 15:10:00,234.23,235.01,234.23,235.01,10160.0,220.748,221.4831,220.748,221.4831,10160.0
2022-10-27 15:15:00,235.02,235.3,234.94,235.13,9641.0,221.4925,221.7564,221.4171,221.5962,9641.0
2022-10-27 15:20:00,235.11,235.42,235.09,235.33,7832.0,221.5774,221.8695,221.5585,221.7847,7832.0
2022-10-27 15:25:00,235.31,235.48,235.21,235.48,10926.0,221.7658,221.9261,221.6716,221.9261,10926.0
2022-10-27 15:30:00,235.44,235.94,235.26,235.76,12050.0,221.8884,222.3596,221.7187,222.1899,12050.0
2022-10-27 15:35:00,235.82,235.82,235.52,235.52,8478.0,222.2465,222.2465,221.9638,221.9638,8478.0
2022-10-27 15:40:00,235.51,235.6,235.34,235.42,13960.0,221.9543,222.0392,221.7941,221.8695,13960.0
2022-10-27 15:45:00,235.37,235.44,235.09,235.31,13553.0,221.8224,221.8884,221.5585,221.7658,13553.0
2022-10-27 15:50:00,235.36,235.46,234.52,234.56,43071.0,221.813,221.9072,221.0213,221.059,43071.0
2022-10-27 15:55:00,234.65,235.08,234.64,234.96,109358.0,221.1438,221.5491,221.1344,221.436,109358.0
2022-10-28 09:30:00,236.38,237.93,235.57,237.53,25746.0,222.7743,224.235,222.0109,223.8581,25746.0
2022-10-28 09:35:00,237.55,237.92,237.3,237.92,3063.0,223.8769,224.2256,223.6413,224.2256,3063.0
2022-10-28 09:40:00,238.12,239.11,238.11,239.01,6413.0,224.4141,225.3471,224.4047,225.2529,6413.0
2022-10-28 09:45:00,239.1,239.57,239.03,239.52,4939.0,225.3377,225.7806,225.2717,225.7335,4939.0
2022-10-28 09:50:00,239.51,239.64,238.62,238.63,11241.0,225.7241,225.8466,224.8853,224.8948,11241.0
2022-10-28 09:55:00,238.74,239.25,238.48,238.87,8303.0,224.9984,225.4791,224.7534,225.1209,8303.0
2022-10-28 10:00:00,238.72,239.09,237.45,237.51,7036.0,224.9796,225.3283,223.7827,223.8392,7036.0
2022-10-28 10:05:00,237.65,238.02,237.54,237.58,4535.0,223.9712,224.3199,223.8675,223.9052,4535.0
2022-10-28 10:10:00,237.84,237.97,236.94,237.62,3977.0,224.1502,224.2727,223.302,223.9429,3977.0
2022-10-28 10:15:00,237.74,238.37,237.73,238.14,4180.0,224.056,224.6497,224.0466,224.433,4180.0
2022-10-28 10:20:00,238.04,238.16,237.7,237.99,4914.0,224.3387,224.4518,224.0183,224.2916,4914.0
2022-10-28 10:25:00,237.94,239.1,237.89,238.83,9618.0,224.2445,225.3377,224.1973,225.0832,9618.0
2022-10-28 10:30:00,239.01,239.6,238.93,239.43,10564.0,225.2529,225.8089,225.1775,225.6487,10564.0
2022-10-28 10:35:00,239.4,239.99,239.29,239.75,6633.0,225.6204,226.1765,225.5168,225.9503,6633.0
2022-10-28 10:40:00,239.81,240.24,239.67,240.24,7953.0,226.0068,226.4121,225.8749,226.4121,7953.0
2022-10-28 10:45:00,240.32,240.71,240.14,240.53,6139.0,226.4875,226.855,226.3178,226.6854,6139.0
2022-10-28 10:50:00,240.62,241.08,240.57,241.02,10512.0,226.7702,227.2037,226.7231,227.1472,10512.0
2022-10-28 10:55:00,240.9,240.9,240.45,240.69,9325.0,227.0341,227.0341,226.61,226.8362,9325.0
2022-10-28 11:00:00,240.7,240.87,240.47,240.47,6550.0,226.8456,227.0058,226.6288,226.6288,6550.0
2022-10-28 11:05:00,240.54,240.87,240.49,240.87,5226.0,226.6948,227.0058,226.6477,227.0058,5226.0
2022-10-28 11:10:00,240.88,241.37,240.74,240.99,4643.0,227.0152,227.477,226.8833,227.1189,4643.0
2022-10-28 11:15:00,240.9,240.9,240.62,240.86,4617.0,227.0341,227.0341,226.7702,226.9964,4617.0
2022-10-28 11:20:00,240.78,241.19,240.73,240.93,4755.0,226.921,227.3074,226.8739,227.0624,4755.0
2022-10-28 11:25:00,240.96,240.96,240.61,240.82,5608.0,227.0906,227.0906,226.7608,226.9587,5608.0
2022-10-28 11:30:00,240.79,240.97,240.77,240.93,5705.0,226.9304,227.1001,226.9116,227.0624,5705.0
2022-10-28 11:35:00,240.92,241.22,240.74,241.22,6780.0,227.0529,227.3357,226.8833,227.3357,6780.0
2022-10-28 11:40:00,241.28,241.74,241.24,241.56,7438.0,227.3922,227.8257,227.3545,227.6561,7438.0
2022-10-28 11:45:00,241.54,241.66,241.47,241.57,2442.0,227.6373,227.7503,227.5713,227.6655,2442.0
2022-10-28 11:50:00,241.6,241.73,241.5,241.58,3800.0,227.6938,227.8163,227.5996,227.675,3800.0
2022-10-28 11:55:00,241.5,241.66,241.5,241.61,2000.0,227.5996,227.7503,227.5996,227.7032,2000.0
2022-10-28 12:00:00,241.61,241.8,241.36,241.36,2400.0,227.7032,227.8823,227.4676,227.4676,2400.0
2022-10-28 12:05:00,241.34,241.52,240.92,241.33,6630.0,227.4488,227.6184,227.0529,227.4393,6630.0
2022-10-28 12:10:00,241.34,241.96,241.34,241.96,7504.0,227.4488,228.0331,227.4488,228.0331,7504.0
2022-10-28 12:15:00,241.93,242.29,241.89,241.89,10999.0,228.0048,228.3441,227.9671,227.9671,10999.0
2022-10-28 12:20:00,242.05,242.32,241.89,242.32,6200.0,228.1179,228.3724,227.9671,228.3724,6200.0
2022-10-28 12:25:00,242.15,242.3,242.03,242.17,12699.0,228.2121,228.3535,228.0991,228.231,12699.0
2022-10-28 12:30:00,242.06,242.4,242.06,242.32,5925.0,228.1273,228.4478,228.1273,228.3724,5925.0
2022-10-28 12:35:00,242.4,242.4,241.79,241.82,6632.0,228.4478,228.4478,227.8729,227.9011,6632.0
2022-10-28 12:40:00,241.75,241.75,241.51,241.59,2100.0,227.8352,227.8352,227.609,227.6844,2100.0
2022-10-28 12:45:00,241.49,241.54,241.22,241.53,3364.0,227.5901,227.6373,227.3357,227.6278,3364.0
2022-10-28 12:50:00,241.5,241.77,241.5,241.76,3798.0,227.5996,227.854,227.5996,227.8446,3798.0
2022-10-28 12:55:00,241.73,241.73,241.44,241.59,3400.0,227.8163,227.8163,227.543,227.6844,3400.0
2022-10-28 13:00:00,241.66,241.72,241.51,241.53,3103.0,227.7503,227.8069,227.609,227.6278,3103.0
2022-10-28 13:05:00,241.48,241.83,241.47,241.77,3940.0,227.5807,227.9106,227.5713,227.854,3940.0
2022-10-28 13:10:00,241.75,241.96,241.67,241.96,3350.0,227.8352,228.0331,227.7598,228.0331,3350.0
2022-10-28 13:15:00,241.95,242.14,241.79,241.94,12379.0,228.0237,228.2027,227.8729,228.0142,12379.0
2022-10-28 13:20:00,241.9,241.9,241.71,241.8,2484.0,227.9765,227.9765,227.7975,227.8823,2484.0
2022-10-28 13:25:00,241.81,241.88,241.75,241.81,1670.0,227.8917,227.9577,227.8352,227.8917,1670.0
2022-10-28 13:30:00,241.88,241.97,241.84,241.97,3655.0,227.9577,228.0425,227.92,228.0425,3655.0
2022-10-28 13:35:00,241.95,242.27,241.95,242.04,3613.0,228.0237,228.3252,228.0237,228.1085,3613.0
2022-10-28 13:40:00,242.13,242.16,242.05,242.09,700.0,228.1933,228.2216,228.1179,228.1556,700.0
2022-10-28 13:45:00,242.12,242.36,242.06,242.15,2896.0,228.1839,228.4101,228.1273,228.2121,2896.0
2022-10-28 13:50:00,242.17,242.29,242.13,242.21,2359.0,228.231,228.3441,228.1933,228.2687,2359.0
2022-10-28 13:55:00,242.12,242.27,241.88,241.91,4298.0,228.1839,228.3252,227.9577,227.986,4298.0
2022-10-28 14:00:00,241.88,242.11,241.87,241.96,2405.0,227.9577,228.1744,227.9483,228.0331,2405.0
2022-10-28 14:05:00,242.02,242.02,241.83,241.88,1808.0,228.0896,228.0896,227.9106,227.9577,1808.0
2022-10-28 14:10:00,241.87,241.95,241.79,241.95,2200.0,227.9483,228.0237,227.8729,228.0237,2200.0
2022-10-28 14:15:00,241.96,242.24,241.95,242.23,2581.0,228.0331,228.297,228.0237,228.2875,2581.0
2022-10-28 14:20:00,242.29,242.39,242.28,242.35,1944.0,228.3441,228.4383,228.3347,228.4006,1944.0
2022-10-28 14:25:00,242.31,242.4,242.27,242.32,3619.0,228.3629,228.4478,228.3252,228.3724,3619.0
2022-10-28 14:30:00,242.31,242.51,242.2,242.51,7695.0,228.3629,228.5514,228.2593,228.5514,7695.0
2022-10-28 14:35:00,242.46,242.65,242.46,242.53,4515.0,228.5043,228.6834,228.5043,228.5703,4515.0
2022-10-28 14:40:00,242.55,242.76,242.49,242.64,5523.0,228.5891,228.787,228.5326,228.6739,5523.0
2022-10-28 14:45:00,242.67,242.83,242.61,242.68,4296.0,228.7022,228.853,228.6457,228.7116,4296.0
2022-10-28 14:50:00,242.75,242.8,242.4,242.41,4546.0,228.7776,228.8247,228.4478,228.4572,4546.0
2022-10-28 14:55:00,242.54,242.83,242.52,242.83,9489.0,228.5797,228.853,228.5608,228.853,9489.0
2022-10-28 15:00:00,242.79,242.96,242.74,242.74,6129.0,228.8153,228.9755,228.7682,228.7682,6129.0
2022-10-28 15:05:00,242.76,242.9,242.53,242.76,3415.0,228.787,228.919,228.5703,228.787,3415.0
2022-10-28 15:10:00,242.77,242.96,242.71,242.71,8327.0,228.7965,228.9755,228.7399,228.7399,8327.0
2022-10-28 15:15:00,242.71,242.74,242.44,242.56,11691.0,228.7399,228.7682,228.4855,228.5985,11691.0
2022-10-28 15:20:00,242.56,242.64,242.41,242.64,20414.0,228.5985,228.6739,228.4572,228.6739,20414.0
2022-10-28 15:25:00,242.62,243.02,242.52,242.91,10197.0,228.6551,229.0321,228.5608,228.9284,10197.0
2022-10-28 15:30:00,242.9,243.21,242.75,242.98,13421.0,228.919,229.2111,228.7776,228.9944,13421.0
2022-10-28 15:35:00,242.99,243.0,242.64,242.64,11697.0,229.0038,229.0132,228.6739,228.6739,11697.0
2022-10-28 15:40:00,242.62,242.85,242.58,242.7,14375.0,228.6551,228.8719,228.6174,228.7305,14375.0
2022-10-28 15:45:00,242.72,242.72,242.42,242.57,15688.0,228.7493,228.7493,228.4666,228.608,15688.0
2022-10-28 15:50:00,242.55,243.22,242.42,242.9,50785.0,228.5891,229.2206,228.4666,228.919,50785.0
2022-10-28 15:55:00,242.99,243.15,242.48,242.58,119239.0,229.0038,229.1546,228.5232,228.6174,119239.0
2022-10-31 09:30:00,240.42,241.54,240.01,240.98,13289.0,226.5817,227.6373,226.1953,227.1095,13289.0
2022-10-31 09:35:00,241.04,241.15,240.61,240.91,4210.0,227.166,227.2697,226.7608,227.0435,4210.0
2022-10-31 09:40:00,240.66,241.33,240.66,241.08,5111.0,226.8079,227.4393,226.8079,227.2037,5111.0
2022-10-31 09:45:00,241.2,241.2,240.32,240.38,5498.0,227.3168,227.3168,226.4875,226.544,5498.0
2022-10-31 09:50:00,240.28,241.28,240.27,241.14,9236.0,226.4498,227.3922,226.4404,227.2603,9236.0
2022-10-31 09:55:00,241.14,241.14,240.55,240.71,7491.0,227.2603,227.2603,226.7042,226.855,7491.0
2022-10-31 10:00:00,240.65,240.73,240.44,240.64,4454.0,226.7985,226.8739,226.6006,226.7891,4454.0
2022-10-31 10:05:00,240.53,240.53,239.52,239.63,9709.0,226.6854,226.6854,225.7335,225.8372,9709.0
2022-10-31 10:10:00,239.61,239.85,239.46,239.81,8780.0,225.8183,226.0445,225.677,226.0068,8780.0
2022-10-31 10:15:00,239.85,240.43,239.83,240.23,8535.0,226.0445,226.5911,226.0257,226.4027,8535.0
2022-10-31 10:20:00,240.23,240.25,239.97,240.06,1978.0,226.4027,226.4215,226.1576,226.2424,1978.0
2022-10-31 10:25:00,239.98,240.11,239.65,239.66,2709.0,226.167,226.2896,225.856,225.8655,2709.0
2022-10-31 10:30:00,239.53,239.92,239.47,239.87,4627.0,225.7429,226.1105,225.6864,226.0634,4627.0
2022-10-31 10:35:00,239.89,240.3,239.79,240.29,4807.0,226.0822,226.4686,225.988,226.4592,4807.0
2022-10-31 10:40:00,240.28,240.42,239.97,239.98,3811.0,226.4498,226.5817,226.1576,226.167,3811.0
2022-10-31 10:45:00,240.02,240.28,239.75,239.81,3904.0,226.2047,226.4498,225.9503,226.0068,3904.0
2022-10-31 10:50:00,239.8,240.0,239.74,239.89,3142.0,225.9974,226.1859,225.9409,226.0822,3142.0
2022-10-31 10:55:00,239.78,240.04,239.65,240.02,4427.0,225.9786,226.2236,225.856,226.2047,4427.0
2022-10-31 11:00:00,240.04,240.68,239.98,240.68,6381.0,226.2236,226.8268,226.167,226.8268,6381.0
2022-10-31 11:05:00,240.54,240.93,240.51,240.52,4478.0,226.6948,227.0624,226.6665,226.676,4478.0
2022-10-31 11:10:00,240.53,240.68,240.52,240.63,3338.0,226.6854,226.8268,226.676,226.7796,3338.0
2022-10-31 11:15:00,240.67,240.99,240.64,240.91,6345.0,226.8173,227.1189,226.7891,227.0435,6345.0
2022-10-31 11:20:00,240.88,241.35,240.52,241.35,5412.0,227.0152,227.4582,226.676,227.4582,5412.0
2022-10-31 11:25:00,241.42,241.42,240.98,240.98,4652.0,227.5242,227.5242,227.1095,227.1095,4652.0
2022-10-31 11:30:00,240.93,241.03,240.78,240.95,2797.0,227.0624,227.1566,226.921,227.0812,2797.0
2022-10-31 11:35:00,240.92,240.98,240.67,240.69,2719.0,227.0529,227.1095,226.8173,226.8362,2719.0
2022-10-31 11:40:00,240.8,241.08,240.74,240.99,4125.0,226.9398,227.2037,226.8833,227.1189,4125.0
2022-10-31 11:45:00,241.08,241.1,240.9,240.96,4352.0,227.2037,227.2226,227.0341,227.0906,4352.0
2022-10-31 11:50:00,240.99,241.61,240.99,241.59,9753.0,227.1189,227.7032,227.1189,227.6844,9753.0
2022-10-31 11:55:00,241.61,241.7,240.59,240.84,6735.0,227.7032,227.788,226.7419,226.9775,6735.0
2022-10-31 12:00:00,240.74,240.93,240.65,240.93,1451.0,226.8833,227.0624,226.7985,227.0624,1451.0
2022-10-31 12:05:00,241.03,241.04,240.61,240.71,3869.0,227.1566,227.166,226.7608,226.855,3869.0
2022-10-31 12:10:00,240.59,241.44,240.55,241.37,5952.0,226.7419,227.543,226.7042,227.477,5952.0
2022-10-31 12:15:00,241.35,242.39,241.31,242.08,12890.0,227.4582,228.4383,227.4205,228.1462,12890.0
2022-10-31 12:20:00,242.03,242.03,241.57,241.62,3063.0,228.0991,228.0991,227.6655,227.7127,3063.0
2022-10-31 12:25:00,241.68,241.74,241.35,241.35,4727.0,227.7692,227.8257,227.4582,227.4582,4727.0
2022-10-31 12:30:00,241.36,241.52,241.0,241.0,3229.0,227.4676,227.6184,227.1283,227.1283,3229.0
2022-10-31 12:35:00,240.98,241.18,240.94,241.15,901.0,227.1095,227.298,227.0718,227.2697,901.0
2022-10-31 12:40:00,241.09,241.22,240.79,240.89,2400.0,227.2132,227.3357,226.9304,227.0247,2400.0
2022-10-31 12:45:00,240.92,241.09,240.8,241.09,2341.0,227.0529,227.2132,226.9398,227.2132,2341.0
2022-10-31 12:50:00,241.09,241.22,240.78,240.88,3494.0,227.2132,227.3357,226.921,227.0152,3494.0
2022-10-31 12:55:00,240.81,241.16,240.8,241.1,3253.0,226.9493,227.2791,226.9398,227.2226,3253.0
2022-10-31 13:00:00,241.04,241.2,240.78,240.78,2334.0,227.166,227.3168,226.921,226.921,2334.0
2022-10-31 13:05:00,240.8,241.09,240.7,241.09,4298.0,226.9398,227.2132,226.8456,227.2132,4298.0
2022-10-31 13:10:00,241.16,241.21,240.8,240.92,3381.0,227.2791,227.3263,226.9398,227.0529,3381.0
2022-10-31 13:15:00,240.9,241.16,240.79,241.07,4277.0,227.0341,227.2791,226.9304,227.1943,4277.0
2022-10-31 13:20:00,241.07,241.25,241.07,241.25,3122.0,227.1943,227.3639,227.1943,227.3639,3122.0
2022-10-31 13:25:00,241.11,241.39,240.96,241.38,6538.0,227.232,227.4959,227.0906,227.4865,6538.0
2022-10-31 13:30:00,241.42,241.42,241.29,241.29,1410.0,227.5242,227.5242,227.4016,227.4016,1410.0
2022-10-31 13:35:00,241.31,241.32,241.21,241.24,1313.0,227.4205,227.4299,227.3263,227.3545,1313.0
2022-10-31 13:40:00,241.24,241.3,241.08,241.15,3559.0,227.3545,227.4111,227.2037,227.2697,3559.0
2022-10-31 13:45:00,241.14,241.22,241.08,241.09,4172.0,227.2603,227.3357,227.2037,227.2132,4172.0
2022-10-31 13:50:00,241.06,241.26,241.06,241.14,3900.0,227.1849,227.3734,227.1849,227.2603,3900.0
2022-10-31 13:55:00,241.13,241.31,241.13,241.23,5259.0,227.2509,227.4205,227.2509,227.3451,5259.0
2022-10-31 14:00:00,241.26,241.51,241.21,241.48,1060.0,227.3734,227.609,227.3263,227.5807,1060.0
2022-10-31 14:05:00,241.41,241.45,241.22,241.22,2843.0,227.5147,227.5524,227.3357,227.3357,2843.0
2022-10-31 14:10:00,241.22,241.3,241.11,241.21,1125.0,227.3357,227.4111,227.232,227.3263,1125.0
2022-10-31 14:15:00,241.18,241.35,241.02,241.35,3124.0,227.298,227.4582,227.1472,227.4582,3124.0
2022-10-31 14:20:00,241.18,241.18,241.04,241.04,1624.0,227.298,227.298,227.166,227.166,1624.0
2022-10-31 14:25:00,241.03,241.31,240.98,241.0,2672.0,227.1566,227.4205,227.1095,227.1283,2672.0
2022-10-31 14:30:00,241.03,241.32,240.98,241.18,2966.0,227.1566,227.4299,227.1095,227.298,2966.0
2022-10-31 14:35:00,241.15,241.46,241.15,241.4,3278.0,227.2697,227.5619,227.2697,227.5053,3278.0
2022-10-31 14:40:00,241.35,241.52,241.35,241.49,1193.0,227.4582,227.6184,227.4582,227.5901,1193.0
2022-10-31 14:45:00,241.5,241.74,241.5,241.52,2727.0,227.5996,227.8257,227.5996,227.6184,2727.0
2022-10-31 14:50:00,241.47,241.74,241.46,241.65,1989.0,227.5713,227.8257,227.5619,227.7409,1989.0
2022-10-31 14:55:00,241.75,241.81,241.13,241.31,2479.0,227.8352,227.8917,227.2509,227.4205,2479.0
2022-10-31 15:00:00,241.26,241.26,240.85,240.86,1799.0,227.3734,227.3734,226.987,226.9964,1799.0
2022-10-31 15:05:00,240.84,240.95,240.66,240.66,8328.0,226.9775,227.0812,226.8079,226.8079,8328.0
2022-10-31 15:10:00,240.63,240.92,240.62,240.83,3212.0,226.7796,227.0529,226.7702,226.9681,3212.0
2022-10-31 15:15:00,240.86,240.87,240.73,240.85,2156.0,226.9964,227.0058,226.8739,226.987,2156.0
2022-10-31 15:20:00,240.87,241.25,240.81,241.24,4355.0,227.0058,227.3639,226.9493,227.3545,4355.0
2022-10-31 15:25:00,241.2,241.35,241.12,241.29,5747.0,227.3168,227.4582,227.2414,227.4016,5747.0
2022-10-31 15:30:00,241.28,241.74,241.24,241.73,6585.0,227.3922,227.8257,227.3545,227.8163,6585.0
2022-10-31 15:35:00,241.83,241.93,241.72,241.93,7322.0,227.9106,228.0048,227.8069,228.0048,7322.0
2022-10-31 15:40:00,241.94,242.28,241.93,242.16,15918.0,228.0142,228.3347,228.0048,228.2216,15918.0
2022-10-31 15:45:00,242.19,242.19,241.16,241.21,14310.0,228.2498,228.2498,227.2791,227.3263,14310.0
2022-10-31 15:50:00,241.15,241.15,240.58,241.05,40622.0,227.2697,227.2697,226.7325,227.1755,40622.0
2022-10-31 15:55:00,241.15,241.76,241.11,241.71,110598.0,227.2697,227.8446,227.232,227.7975,110598.0
2022-11-01 09:30:00,242.12,243.22,242.02,242.69,26184.0,228.1839,229.2206,228.0896,228.7211,26184.0
2022-11-01 09:35:00,242.69,242.83,242.0,242.78,16022.0,228.7211,228.853,228.0708,228.8059,16022.0
2022-11-01 09:40:00,243.0,243.65,242.92,243.53,5851.0,229.0132,229.6258,228.9378,229.5127,5851.0
2022-11-01 09:45:00,243.57,243.66,241.43,242.34,10345.0,229.5504,229.6352,227.5336,228.3912,10345.0
2022-11-01 09:50:00,242.29,242.3,241.94,242.27,6462.0,228.3441,228.3535,228.0142,228.3252,6462.0
2022-11-01 09:55:00,242.29,242.79,242.26,242.47,7000.0,228.3441,228.8153,228.3158,228.5137,7000.0
2022-11-01 10:00:00,242.54,242.66,240.88,241.16,11662.0,228.5797,228.6928,227.0152,227.2791,11662.0
2022-11-01 10:05:00,241.15,241.61,240.99,241.07,7416.0,227.2697,227.7032,227.1189,227.1943,7416.0
2022-11-01 10:10:00,241.0,241.52,240.95,241.52,6203.0,227.1283,227.6184,227.0812,227.6184,6203.0
2022-11-01 10:15:00,241.56,241.58,241.02,241.17,3216.0,227.6561,227.675,227.1472,227.2886,3216.0
2022-11-01 10:20:00,241.07,241.55,240.89,241.43,4173.0,227.1943,227.6467,227.0247,227.5336,4173.0
2022-11-01 10:25:00,241.45,242.07,241.45,241.99,5798.0,227.5524,228.1367,227.5524,228.0614,5798.0
2022-11-01 10:30:00,241.9,242.48,241.76,242.42,8729.0,227.9765,228.5232,227.8446,228.4666,8729.0
2022-11-01 10:35:00,242.34,242.5,241.9,241.9,4140.0,228.3912,228.542,227.9765,227.9765,4140.0
2022-11-01 10:40:00,241.71,241.72,241.22,241.31,2738.0,227.7975,227.8069,227.3357,227.4205,2738.0
2022-11-01 10:45:00,241.36,241.56,241.25,241.48,4010.0,227.4676,227.6561,227.3639,227.5807,4010.0
2022-11-01 10:50:00,241.45,241.57,241.18,241.5,8573.0,227.5524,227.6655,227.298,227.5996,8573.0
2022-11-01 10:55:00,241.51,241.54,241.17,241.37,7556.0,227.609,227.6373,227.2886,227.477,7556.0
2022-11-01 11:00:00,241.43,241.61,241.33,241.41,8738.0,227.5336,227.7032,227.4393,227.5147,8738.0
2022-11-01 11:05:00,241.41,241.67,241.33,241.58,6628.0,227.5147,227.7598,227.4393,227.675,6628.0
2022-11-01 11:10:00,241.53,241.96,241.52,241.84,4204.0,227.6278,228.0331,227.6184,227.92,4204.0
2022-11-01 11:15:00,241.89,242.19,241.64,241.65,4229.0,227.9671,228.2498,227.7315,227.7409,4229.0
2022-11-01 11:20:00,241.59,241.91,241.51,241.69,5035.0,227.6844,227.986,227.609,227.7786,5035.0
2022-11-01 11:25:00,241.79,241.94,241.53,241.7,9017.0,227.8729,228.0142,227.6278,227.788,9017.0
2022-11-01 11:30:00,241.71,241.99,241.62,241.75,5278.0,227.7975,228.0614,227.7127,227.8352,5278.0
2022-11-01 11:35:00,241.78,241.91,241.24,241.34,5783.0,227.8634,227.986,227.3545,227.4488,5783.0
2022-11-01 11:40:00,241.42,241.53,241.15,241.28,3300.0,227.5242,227.6278,227.2697,227.3922,3300.0
2022-11-01 11:45:00,241.34,241.68,241.34,241.58,2930.0,227.4488,227.7692,227.4488,227.675,2930.0
2022-11-01 11:50:00,241.51,241.76,241.45,241.76,3038.0,227.609,227.8446,227.5524,227.8446,3038.0
2022-11-01 11:55:00,241.78,242.02,241.64,241.84,4443.0,227.8634,228.0896,227.7315,227.92,4443.0
2022-11-01 12:00:00,241.94,242.12,241.83,242.01,3909.0,228.0142,228.1839,227.9106,228.0802,3909.0
2022-11-01 12:05:00,242.0,242.74,242.0,242.37,4851.0,228.0708,228.7682,228.0708,228.4195,4851.0
2022-11-01 12:10:00,242.42,242.47,241.78,241.91,2596.0,228.4666,228.5137,227.8634,227.986,2596.0
2022-11-01 12:15:00,241.88,241.99,241.74,241.88,4582.0,227.9577,228.0614,227.8257,227.9577,4582.0
2022-11-01 12:20:00,241.83,242.06,241.74,241.74,3321.0,227.9106,228.1273,227.8257,227.8257,3321.0
2022-11-01 12:25:00,241.84,242.12,241.61,241.62,1521.0,227.92,228.1839,227.7032,227.7127,1521.0
2022-11-01 12:30:00,241.69,241.81,241.51,241.63,3216.0,227.7786,227.8917,227.609,227.7221,3216.0
2022-11-01 12:35:00,241.56,241.65,241.27,241.65,2368.0,227.6561,227.7409,227.3828,227.7409,2368.0
2022-11-01 12:40:00,241.72,242.11,241.64,242.11,8398.0,227.8069,228.1744,227.7315,228.1744,8398.0
2022-11-01 12:45:00,242.11,242.23,242.02,242.13,3036.0,228.1744,228.2875,228.0896,228.1933,3036.0
2022-11-01 12:50:00,242.06,242.14,241.85,241.99,7013.0,228.1273,228.2027,227.9294,228.0614,7013.0
2022-11-01 12:55:00,241.98,242.12,241.92,242.06,3025.0,228.0519,228.1839,227.9954,228.1273,3025.0
2022-11-01 13:00:00,242.06,242.08,241.82,241.9,4177.0,228.1273,228.1462,227.9011,227.9765,4177.0
2022-11-01 13:05:00,241.91,242.25,241.91,242.2,11851.0,227.986,228.3064,227.986,228.2593,11851.0
2022-11-01 13:10:00,242.26,242.74,242.2,242.43,8884.0,228.3158,228.7682,228.2593,228.476,8884.0
2022-11-01 13:15:00,242.45,242.56,242.38,242.42,6487.0,228.4949,228.5985,228.4289,228.4666,6487.0
2022-11-01 13:20:00,242.41,242.66,242.41,242.56,9968.0,228.4572,228.6928,228.4572,228.5985,9968.0
2022-11-01 13:25:00,242.56,242.72,242.38,242.67,11294.0,228.5985,228.7493,228.4289,228.7022,11294.0
2022-11-01 13:30:00,242.65,242.81,242.59,242.75,9654.0,228.6834,228.8342,228.6268,228.7776,9654.0
2022-11-01 13:35:00,242.74,242.79,242.57,242.74,9385.0,228.7682,228.8153,228.608,228.7682,9385.0
2022-11-01 13:40:00,242.76,243.0,242.76,242.96,6730.0,228.787,229.0132,228.787,228.9755,6730.0
2022-11-01 13:45:00,242.95,243.1,242.75,242.81,7577.0,228.9661,229.1075,228.7776,228.8342,7577.0
2022-11-01 13:50:00,242.8,243.17,242.8,243.06,14841.0,228.8247,229.1734,228.8247,229.0698,14841.0
2022-11-01 13:55:00,243.1,243.11,242.85,243.02,6969.0,229.1075,229.1169,228.8719,229.0321,6969.0
2022-11-01 14:00:00,243.11,243.11,242.71,242.9,4624.0,229.1169,229.1169,228.7399,228.919,4624.0
2022-11-01 14:05:00,242.9,242.93,242.74,242.93,4508.0,228.919,228.9472,228.7682,228.9472,4508.0
2022-11-01 14:10:00,242.94,243.14,242.93,243.06,4174.0,228.9567,229.1452,228.9472,229.0698,4174.0
2022-11-01 14:15:00,243.09,243.29,243.04,243.22,5655.0,229.098,229.2865,229.0509,229.2206,5655.0
2022-11-01 14:20:00,243.18,243.26,243.0,243.17,6363.0,229.1829,229.2583,229.0132,229.1734,6363.0
2022-11-01 14:25:00,243.07,243.4,243.03,243.4,4331.0,229.0792,229.3902,229.0415,229.3902,4331.0
2022-11-01 14:30:00,243.39,243.51,243.0,243.01,4344.0,229.3808,229.4939,229.0132,229.0226,4344.0
2022-11-01 14:35:00,243.07,243.09,242.84,242.9,5738.0,229.0792,229.098,228.8624,228.919,5738.0
2022-11-01 14:40:00,242.98,243.12,242.98,243.06,4099.0,228.9944,229.1263,228.9944,229.0698,4099.0
2022-11-01 14:45:00,243.07,243.17,242.82,242.89,4454.0,229.0792,229.1734,228.8436,228.9096,4454.0
2022-11-01 14:50:00,242.89,243.38,242.88,243.36,8149.0,228.9096,229.3713,228.9001,229.3525,8149.0
2022-11-01 14:55:00,243.36,244.05,243.35,243.99,14418.0,229.3525,230.0028,229.3431,229.9462,14418.0
2022-11-01 15:00:00,243.96,244.06,243.79,244.05,17280.0,229.918,230.0122,229.7577,230.0028,17280.0
2022-11-01 15:05:00,244.05,244.31,244.01,244.23,14299.0,230.0028,230.2478,229.9651,230.1724,14299.0
2022-11-01 15:10:00,244.22,244.22,243.56,243.56,5559.0,230.163,230.163,229.541,229.541,5559.0
2022-11-01 15:15:00,243.55,243.61,243.29,243.53,6684.0,229.5316,229.5881,229.2865,229.5127,6684.0
2022-11-01 15:20:00,243.58,243.6,243.5,243.55,4690.0,229.5598,229.5787,229.4844,229.5316,4690.0
2022-11-01 15:25:00,243.57,243.63,243.3,243.33,12243.0,229.5504,229.607,229.296,229.3242,12243.0
2022-11-01 15:30:00,243.41,243.71,243.28,243.63,5854.0,229.3996,229.6824,229.2771,229.607,5854.0
2022-11-01 15:35:00,243.64,243.77,243.55,243.61,19152.0,229.6164,229.7389,229.5316,229.5881,19152.0
2022-11-01 15:40:00,243.61,243.88,243.54,243.77,11155.0,229.5881,229.8426,229.5221,229.7389,11155.0
2022-11-01 15:45:00,243.73,243.9,243.5,243.9,16020.0,229.7012,229.8614,229.4844,229.8614,16020.0
2022-11-01 15:50:00,243.84,243.99,243.6,243.97,50365.0,229.8049,229.9462,229.5787,229.9274,50365.0
2022-11-01 15:55:00,243.89,244.12,243.6,243.61,129671.0,229.852,230.0688,229.5787,229.5881,129671.0
2022-11-02 09:30:00,243.64,243.64,242.43,242.71,13065.0,229.6164,229.6164,228.476,228.7399,13065.0
2022-11-02 09:35:00,242.55,243.02,242.27,243.02,3503.0,228.5891,229.0321,228.3252,229.0321,3503.0
2022-11-02 09:40:00,242.97,243.49,242.45,242.74,3151.0,228.9849,229.475,228.4949,228.7682,3151.0
2022-11-02 09:45:00,242.51,242.8,242.29,242.35,4672.0,228.5514,228.8247,228.3441,228.4006,4672.0
2022-11-02 09:50:00,242.45,242.72,242.31,242.61,5150.0,228.4949,228.7493,228.3629,228.6457,5150.0
2022-11-02 09:55:00,242.81,242.94,242.55,242.73,3239.0,228.8342,228.9567,228.5891,228.7588,3239.0
2022-11-02 10:00:00,242.61,242.92,242.6,242.67,3049.0,228.6457,228.9378,228.6362,228.7022,3049.0
2022-11-02 10:05:00,242.83,243.05,242.73,243.03,4065.0,228.853,229.0603,228.7588,229.0415,4065.0
2022-11-02 10:10:00,243.09,243.45,243.09,243.2,1884.0,229.098,229.4373,229.098,229.2017,1884.0
2022-11-02 10:15:00,243.14,243.33,243.11,243.33,1879.0,229.1452,229.3242,229.1169,229.3242,1879.0
2022-11-02 10:20:00,243.3,243.3,243.08,243.11,1367.0,229.296,229.296,229.0886,229.1169,1367.0
2022-11-02 10:25:00,243.16,243.68,243.16,243.68,2394.0,229.164,229.6541,229.164,229.6541,2394.0
2022-11-02 10:30:00,243.66,243.78,243.33,243.51,2537.0,229.6352,229.7483,229.3242,229.4939,2537.0
2022-11-02 10:35:00,243.46,243.76,243.37,243.59,3281.0,229.4467,229.7295,229.3619,229.5693,3281.0
2022-11-02 10:40:00,243.8,243.88,243.52,243.88,3754.0,229.7672,229.8426,229.5033,229.8426,3754.0
2022-11-02 10:45:00,243.96,244.45,243.95,244.45,3747.0,229.918,230.3798,229.9085,230.3798,3747.0
2022-11-02 10:50:00,244.52,245.1,244.49,245.1,3082.0,230.4457,230.9923,230.4175,230.9923,3082.0
2022-11-02 10:55:00,245.08,245.18,244.9,244.9,2926.0,230.9735,231.0677,230.8039,230.8039,2926.0
2022-11-02 11:00:00,244.93,245.15,244.92,245.14,3559.0,230.8321,231.0395,230.8227,231.03,3559.0
2022-11-02 11:05:00,245.22,245.46,245.18,245.34,4815.0,231.1054,231.3316,231.0677,231.2185,4815.0
2022-11-02 11:10:00,245.4,245.4,244.92,244.96,2767.0,231.2751,231.2751,230.8227,230.8604,2767.0
2022-11-02 11:15:00,245.02,245.05,244.32,244.32,6453.0,230.917,230.9452,230.2572,230.2572,6453.0
2022-11-02 11:20:00,244.29,244.94,244.17,244.94,11119.0,230.229,230.8416,230.1159,230.8416,11119.0
2022-11-02 11:25:00,245.09,245.28,244.83,245.0,3614.0,230.9829,231.162,230.7379,230.8981,3614.0
2022-11-02 11:30:00,244.9,245.18,244.87,245.17,1784.0,230.8039,231.0677,230.7756,231.0583,1784.0
2022-11-02 11:35:00,245.05,245.2,244.86,244.91,3248.0,230.9452,231.0866,230.7662,230.8133,3248.0
2022-11-02 11:40:00,244.9,245.43,244.9,245.27,3783.0,230.8039,231.3034,230.8039,231.1526,3783.0
2022-11-02 11:45:00,245.41,245.55,245.04,245.55,4794.0,231.2845,231.4164,230.9358,231.4164,4794.0
2022-11-02 11:50:00,245.47,245.51,245.24,245.32,1734.0,231.341,231.3787,231.1243,231.1997,1734.0
2022-11-02 11:55:00,245.35,245.67,245.35,245.43,3483.0,231.228,231.5295,231.228,231.3034,3483.0
2022-11-02 12:00:00,245.37,245.45,245.28,245.3,4627.0,231.2468,231.3222,231.162,231.1808,4627.0
2022-11-02 12:05:00,245.42,245.58,245.03,245.17,6582.0,231.2939,231.4447,230.9264,231.0583,6582.0
2022-11-02 12:10:00,245.09,245.24,244.84,244.99,6072.0,230.9829,231.1243,230.7473,230.8887,6072.0
2022-11-02 12:15:00,244.98,244.98,244.59,244.61,2991.0,230.8793,230.8793,230.5117,230.5306,2991.0
2022-11-02 12:20:00,244.77,244.88,244.72,244.73,1421.0,230.6813,230.785,230.6342,230.6436,1421.0
2022-11-02 12:25:00,244.73,244.88,244.67,244.8,4939.0,230.6436,230.785,230.5871,230.7096,4939.0
2022-11-02 12:30:00,244.73,244.8,244.54,244.63,3154.0,230.6436,230.7096,230.4646,230.5494,3154.0
2022-11-02 12:35:00,244.54,244.66,244.38,244.61,4287.0,230.4646,230.5777,230.3138,230.5306,4287.0
2022-11-02 12:40:00,244.62,244.84,244.62,244.74,5599.0,230.54,230.7473,230.54,230.6531,5599.0
2022-11-02 12:45:00,244.83,244.83,244.58,244.66,5310.0,230.7379,230.7379,230.5023,230.5777,5310.0
2022-11-02 12:50:00,244.67,244.84,244.65,244.76,6928.0,230.5871,230.7473,230.5682,230.6719,6928.0
2022-11-02 12:55:00,244.82,245.28,244.72,245.25,27275.0,230.7285,231.162,230.6342,231.1337,27275.0
2022-11-02 13:00:00,245.19,245.23,244.79,244.86,3448.0,231.0772,231.1149,230.7002,230.7662,3448.0
2022-11-02 13:05:00,244.84,244.84,244.55,244.57,2076.0,230.7473,230.7473,230.474,230.4929,2076.0
2022-11-02 13:10:00,244.56,244.57,244.17,244.33,4752.0,230.4834,230.4929,230.1159,230.2667,4752.0
2022-11-02 13:15:00,244.24,244.24,243.99,244.09,3790.0,230.1818,230.1818,229.9462,230.0405,3790.0
2022-11-02 13:20:00,244.03,244.17,243.9,243.91,2266.0,229.9839,230.1159,229.8614,229.8708,2266.0
2022-11-02 13:25:00,243.88,243.91,243.53,243.62,3223.0,229.8426,229.8708,229.5127,229.5975,3223.0
2022-11-02 13:30:00,243.57,243.74,243.57,243.71,1284.0,229.5504,229.7106,229.5504,229.6824,1284.0
2022-11-02 13:35:00,243.8,244.18,243.66,244.18,1800.0,229.7672,230.1253,229.6352,230.1253,1800.0
2022-11-02 13:40:00,244.2,244.42,244.13,244.13,4078.0,230.1441,230.3515,230.0782,230.0782,4078.0
2022-11-02 13:45:00,244.25,244.58,244.25,244.58,1204.0,230.1913,230.5023,230.1913,230.5023,1204.0
2022-11-02 13:50:00,244.54,244.83,244.24,244.24,2627.0,230.4646,230.7379,230.1818,230.1818,2627.0
2022-11-02 13:55:00,244.39,244.43,244.11,244.27,3592.0,230.3232,230.3609,230.0593,230.2101,3592.0
2022-11-02 14:00:00,244.37,247.26,244.3,246.69,18161.0,230.3044,233.028,230.2384,232.4908,18161.0
2022-11-02 14:05:00,246.53,247.46,246.52,246.62,11543.0,232.34,233.2165,232.3306,232.4249,11543.0
2022-11-02 14:10:00,246.72,247.03,246.11,246.87,9499.0,232.5191,232.8113,231.9442,232.6605,9499.0
2022-11-02 14:15:00,247.0,247.03,245.67,246.48,9362.0,232.783,232.8113,231.5295,232.2929,9362.0
2022-11-02 14:20:00,246.58,246.9,246.24,246.55,6294.0,232.3872,232.6887,232.0667,232.3589,6294.0
2022-11-02 14:25:00,246.63,247.37,246.4,247.37,5239.0,232.4343,233.1317,232.2175,233.1317,5239.0
2022-11-02 14:30:00,247.33,247.53,246.2,246.61,7155.0,233.094,233.2825,232.029,232.4154,7155.0
2022-11-02 14:35:00,246.35,247.75,243.62,244.56,15354.0,232.1704,233.4898,229.5975,230.4834,15354.0
2022-11-02 14:40:00,244.88,246.19,244.2,245.37,7266.0,230.785,232.0196,230.1441,231.2468,7266.0
2022-11-02 14:45:00,245.31,245.66,244.05,244.37,6624.0,231.1903,231.5201,230.0028,230.3044,6624.0
2022-11-02 14:50:00,243.94,243.94,241.02,241.63,12362.0,229.8991,229.8991,227.1472,227.7221,12362.0
2022-11-02 14:55:00,241.71,242.19,241.41,241.9,10003.0,227.7975,228.2498,227.5147,227.9765,10003.0
2022-11-02 15:00:00,241.91,242.17,241.55,241.67,8189.0,227.986,228.231,227.6467,227.7598,8189.0
2022-11-02 15:05:00,241.61,243.01,241.53,243.01,8060.0,227.7032,229.0226,227.6278,229.0226,8060.0
2022-11-02 15:10:00,242.82,242.83,241.87,241.87,4726.0,228.8436,228.853,227.9483,227.9483,4726.0
2022-11-02 15:15:00,241.62,241.72,240.66,240.66,6766.0,227.7127,227.8069,226.8079,226.8079,6766.0
2022-11-02 15:20:00,240.72,240.74,239.73,239.8,8822.0,226.8645,226.8833,225.9314,225.9974,8822.0
2022-11-02 15:25:00,239.72,239.77,238.56,238.97,13457.0,225.922,225.9691,224.8288,225.2152,13457.0
2022-11-02 15:30:00,238.96,238.98,238.35,238.74,9301.0,225.2058,225.2246,224.6309,224.9984,9301.0
2022-11-02 15:35:00,238.62,239.14,238.38,238.83,10496.0,224.8853,225.3754,224.6591,225.0832,10496.0
2022-11-02 15:40:00,238.83,238.9,238.38,238.6,21064.0,225.0832,225.1492,224.6591,224.8665,21064.0
2022-11-02 15:45:00,238.63,238.63,237.9,238.51,29977.0,224.8948,224.8948,224.2068,224.7817,29977.0
2022-11-02 15:50:00,238.34,238.34,237.55,237.93,36283.0,224.6214,224.6214,223.8769,224.235,36283.0
2022-11-02 15:55:00,237.83,238.15,237.34,237.49,98816.0,224.1408,224.4424,223.679,223.8204,98816.0
2022-11-03 09:30:00,234.49,234.85,233.39,234.46,54697.0,220.993,221.3323,219.9564,220.9648,54697.0
2022-11-03 09:35:00,234.09,235.32,233.98,234.74,11679.0,220.6161,221.7753,220.5124,221.2287,11679.0
2022-11-03 09:40:00,234.72,235.27,234.6,234.81,5553.0,221.2098,221.7281,221.0967,221.2946,5553.0
2022-11-03 09:45:00,234.45,235.15,234.13,234.79,8338.0,220.9553,221.6151,220.6538,221.2758,8338.0
2022-11-03 09:50:00,234.86,235.02,234.44,234.62,10908.0,221.3417,221.4925,220.9459,221.1156,10908.0
2022-11-03 09:55:00,234.54,235.43,234.42,235.14,10322.0,221.0402,221.8789,220.9271,221.6056,10322.0
2022-11-03 10:00:00,235.29,236.65,235.18,236.64,7454.0,221.747,223.0287,221.6433,223.0193,7454.0
2022-11-03 10:05:00,236.57,237.23,236.23,237.04,6955.0,222.9533,223.5753,222.6329,223.3963,6955.0
2022-11-03 10:10:00,237.11,237.99,237.11,237.99,6575.0,223.4622,224.2916,223.4622,224.2916,6575.0
2022-11-03 10:15:00,238.1,238.36,237.98,238.36,6393.0,224.3953,224.6403,224.2822,224.6403,6393.0
2022-11-03 10:20:00,238.66,239.19,238.5,238.93,7127.0,224.923,225.4225,224.7722,225.1775,7127.0
2022-11-03 10:25:00,238.83,239.16,238.35,238.71,7173.0,225.0832,225.3942,224.6309,224.9701,7173.0
2022-11-03 10:30:00,238.71,238.78,238.18,238.3,6844.0,224.9701,225.0361,224.4707,224.5837,6844.0
2022-11-03 10:35:00,238.43,238.95,238.24,238.85,3115.0,224.7063,225.1963,224.5272,225.1021,3115.0
2022-11-03 10:40:00,238.6,239.42,238.6,239.16,3578.0,224.8665,225.6393,224.8665,225.3942,3578.0
2022-11-03 10:45:00,239.27,239.86,239.13,239.13,6442.0,225.4979,226.054,225.366,225.366,6442.0
2022-11-03 10:50:00,239.14,239.6,239.03,239.42,6272.0,225.3754,225.8089,225.2717,225.6393,6272.0
2022-11-03 10:55:00,239.31,239.59,239.15,239.34,6021.0,225.5356,225.7995,225.3848,225.5639,6021.0
2022-11-03 11:00:00,239.43,239.52,239.14,239.22,3585.0,225.6487,225.7335,225.3754,225.4508,3585.0
2022-11-03 11:05:00,239.32,239.32,238.51,238.76,6061.0,225.545,225.545,224.7817,225.0173,6061.0
2022-11-03 11:10:00,238.87,238.87,238.22,238.55,5067.0,225.1209,225.1209,224.5084,224.8194,5067.0
2022-11-03 11:15:00,238.67,238.67,238.06,238.15,5276.0,224.9324,224.9324,224.3576,224.4424,5276.0
2022-11-03 11:20:00,238.38,238.54,238.07,238.26,6234.0,224.6591,224.8099,224.367,224.546,6234.0
2022-11-03 11:25:00,238.06,238.48,238.01,238.34,3051.0,224.3576,224.7534,224.3104,224.6214,3051.0
2022-11-03 11:30:00,238.27,238.54,237.89,238.12,8642.0,224.5555,224.8099,224.1973,224.4141,8642.0
2022-11-03 11:35:00,238.26,238.82,238.26,238.82,5281.0,224.546,225.0738,224.546,225.0738,5281.0
2022-11-03 11:40:00,238.96,238.96,238.43,238.44,4989.0,225.2058,225.2058,224.7063,224.7157,4989.0
2022-11-03 11:45:00,238.54,239.08,238.37,238.43,3649.0,224.8099,225.3189,224.6497,224.7063,3649.0
2022-11-03 11:50:00,238.53,238.55,238.0,238.26,4317.0,224.8005,224.8194,224.301,224.546,4317.0
2022-11-03 11:55:00,238.25,238.37,238.1,238.35,1849.0,224.5366,224.6497,224.3953,224.6309,1849.0
2022-11-03 12:00:00,238.32,238.82,238.32,238.82,3822.0,224.6026,225.0738,224.6026,225.0738,3822.0
2022-11-03 12:05:00,238.83,238.96,238.46,238.54,5120.0,225.0832,225.2058,224.7345,224.8099,5120.0
2022-11-03 12:10:00,238.66,238.95,238.66,238.95,5481.0,224.923,225.1963,224.923,225.1963,5481.0
2022-11-03 12:15:00,238.88,239.37,238.88,239.22,2914.0,225.1304,225.5922,225.1304,225.4508,2914.0
2022-11-03 12:20:00,239.4,239.49,238.91,239.0,8596.0,225.6204,225.7053,225.1586,225.2435,8596.0
2022-11-03 12:25:00,239.07,239.37,238.87,239.35,8006.0,225.3094,225.5922,225.1209,225.5733,8006.0
2022-11-03 12:30:00,239.27,239.27,239.0,239.07,5667.0,225.4979,225.4979,225.2435,225.3094,5667.0
2022-11-03 12:35:00,239.02,239.02,238.5,238.6,7522.0,225.2623,225.2623,224.7722,224.8665,7522.0
2022-11-03 12:40:00,238.65,238.97,238.46,238.97,4938.0,224.9136,225.2152,224.7345,225.2152,4938.0
2022-11-03 12:45:00,238.83,239.01,238.59,238.6,4263.0,225.0832,225.2529,224.8571,224.8665,4263.0
2022-11-03 12:50:00,238.74,239.17,238.74,238.96,6674.0,224.9984,225.4037,224.9984,225.2058,6674.0
2022-11-03 12:55:00,238.96,238.96,238.8,238.88,3837.0,225.2058,225.2058,225.055,225.1304,3837.0
2022-11-03 13:00:00,238.87,239.01,238.55,238.72,5619.0,225.1209,225.2529,224.8194,224.9796,5619.0
2022-11-03 13:05:00,238.7,238.7,238.33,238.44,2697.0,224.9607,224.9607,224.612,224.7157,2697.0
2022-11-03 13:10:00,238.48,238.48,238.22,238.35,4490.0,224.7534,224.7534,224.5084,224.6309,4490.0
2022-11-03 13:15:00,238.37,238.49,238.3,238.39,1691.0,224.6497,224.7628,224.5837,224.6686,1691.0
2022-11-03 13:20:00,238.31,238.37,237.93,237.93,5043.0,224.5932,224.6497,224.235,224.235,5043.0
2022-11-03 13:25:00,237.98,238.13,237.75,238.05,2500.0,224.2822,224.4235,224.0654,224.3481,2500.0
2022-11-03 13:30:00,238.31,238.31,237.89,238.07,3256.0,224.5932,224.5932,224.1973,224.367,3256.0
2022-11-03 13:35:00,238.0,238.2,237.93,238.19,2226.0,224.301,224.4895,224.235,224.4801,2226.0
2022-11-03 13:40:00,238.24,238.24,237.9,237.91,3713.0,224.5272,224.5272,224.2068,224.2162,3713.0
2022-11-03 13:45:00,237.91,238.09,237.89,237.89,2470.0,224.2162,224.3858,224.1973,224.1973,2470.0
2022-11-03 13:50:00,237.94,238.05,237.71,238.05,5483.0,224.2445,224.3481,224.0277,224.3481,5483.0
2022-11-03 13:55:00,238.03,238.11,237.58,237.62,3926.0,224.3293,224.4047,223.9052,223.9429,3926.0
2022-11-03 14:00:00,237.53,237.65,237.39,237.64,5506.0,223.8581,223.9712,223.7261,223.9617,5506.0
2022-11-03 14:05:00,237.56,237.81,237.44,237.58,8733.0,223.8863,224.122,223.7732,223.9052,8733.0
2022-11-03 14:10:00,237.58,237.58,237.33,237.53,4697.0,223.9052,223.9052,223.6696,223.8581,4697.0
2022-11-03 14:15:00,237.52,237.52,237.34,237.43,2854.0,223.8486,223.8486,223.679,223.7638,2854.0
2022-11-03 14:20:00,237.51,238.05,237.51,238.05,4006.0,223.8392,224.3481,223.8392,224.3481,4006.0
2022-11-03 14:25:00,238.01,238.44,238.0,238.44,5278.0,224.3104,224.7157,224.301,224.7157,5278.0
2022-11-03 14:30:00,238.41,238.69,238.26,238.36,13699.0,224.6874,224.9513,224.546,224.6403,13699.0
2022-11-03 14:35:00,238.44,238.57,238.19,238.23,3837.0,224.7157,224.8382,224.4801,224.5178,3837.0
2022-11-03 14:40:00,238.18,238.18,237.9,237.95,8726.0,224.4707,224.4707,224.2068,224.2539,8726.0
2022-11-03 14:45:00,238.01,238.26,237.98,238.11,4875.0,224.3104,224.546,224.2822,224.4047,4875.0
2022-11-03 14:50:00,238.07,238.26,238.07,238.11,4749.0,224.367,224.546,224.367,224.4047,4749.0
2022-11-03 14:55:00,238.06,238.31,238.0,238.24,6666.0,224.3576,224.5932,224.301,224.5272,6666.0
2022-11-03 15:00:00,238.22,238.32,238.0,238.0,4216.0,224.5084,224.6026,224.301,224.301,4216.0
2022-11-03 15:05:00,237.99,238.04,237.62,237.73,5998.0,224.2916,224.3387,223.9429,224.0466,5998.0
2022-11-03 15:10:00,237.73,237.76,237.52,237.56,3440.0,224.0466,224.0748,223.8486,223.8863,3440.0
2022-11-03 15:15:00,237.55,237.66,237.36,237.36,5434.0,223.8769,223.9806,223.6979,223.6979,5434.0
2022-11-03 15:20:00,237.42,237.69,237.4,237.63,10755.0,223.7544,224.0089,223.7355,223.9523,10755.0
2022-11-03 15:25:00,237.68,237.9,237.65,237.65,6675.0,223.9994,224.2068,223.9712,223.9712,6675.0
2022-11-03 15:30:00,237.67,237.69,237.29,237.54,6018.0,223.99,224.0089,223.6319,223.8675,6018.0
2022-11-03 15:35:00,237.48,237.56,237.03,237.07,7702.0,223.8109,223.8863,223.3868,223.4245,7702.0
2022-11-03 15:40:00,237.09,237.1,236.57,236.66,6895.0,223.4434,223.4528,222.9533,223.0381,6895.0
2022-11-03 15:45:00,236.66,236.66,236.27,236.51,12994.0,223.0381,223.0381,222.6706,222.8968,12994.0
2022-11-03 15:50:00,236.7,236.78,235.92,236.02,31522.0,223.0758,223.1512,222.3407,222.435,31522.0
2022-11-03 15:55:00,236.0,236.67,235.97,236.23,99284.0,222.4161,223.0476,222.3879,222.6329,99284.0
2022-11-04 09:30:00,238.63,239.58,238.35,238.6,20161.0,224.8948,225.7901,224.6309,224.8665,20161.0
2022-11-04 09:35:00,238.62,238.86,237.98,238.56,15588.0,224.8853,225.1115,224.2822,224.8288,15588.0
2022-11-04 09:40:00,238.56,238.77,237.81,237.81,28074.0,224.8288,225.0267,224.122,224.122,28074.0
2022-11-04 09:45:00,237.46,237.6,236.12,236.22,10035.0,223.7921,223.924,222.5292,222.6235,10035.0
2022-11-04 09:50:00,236.24,236.61,235.94,236.61,9028.0,222.6423,222.991,222.3596,222.991,9028.0
2022-11-04 09:55:00,236.68,237.72,236.41,237.72,5954.0,223.057,224.0371,222.8025,224.0371,5954.0
2022-11-04 10:00:00,237.58,237.81,237.26,237.26,3531.0,223.9052,224.122,223.6036,223.6036,3531.0
2022-11-04 10:05:00,237.53,237.93,237.34,237.93,7276.0,223.8581,224.235,223.679,224.235,7276.0
2022-11-04 10:10:00,237.94,238.7,237.48,238.56,3575.0,224.2445,224.9607,223.8109,224.8288,3575.0
2022-11-04 10:15:00,238.67,238.81,237.66,237.69,7668.0,224.9324,225.0644,223.9806,224.0089,7668.0
2022-11-04 10:20:00,237.69,238.32,237.55,238.32,5450.0,224.0089,224.6026,223.8769,224.6026,5450.0
2022-11-04 10:25:00,238.31,238.69,238.26,238.42,5264.0,224.5932,224.9513,224.546,224.6968,5264.0
2022-11-04 10:30:00,238.24,238.82,237.9,237.9,2699.0,224.5272,225.0738,224.2068,224.2068,2699.0
2022-11-04 10:35:00,238.01,238.19,237.64,238.02,4804.0,224.3104,224.4801,223.9617,224.3199,4804.0
2022-11-04 10:40:00,238.13,238.95,238.08,238.16,5160.0,224.4235,225.1963,224.3764,224.4518,5160.0
2022-11-04 10:45:00,238.17,238.32,237.89,238.0,3100.0,224.4612,224.6026,224.1973,224.301,3100.0
2022-11-04 10:50:00,238.13,238.2,237.34,237.53,4827.0,224.4235,224.4895,223.679,223.8581,4827.0
2022-11-04 10:55:00,237.45,237.86,237.16,237.31,4252.0,223.7827,224.1691,223.5094,223.6507,4252.0
2022-11-04 11:00:00,237.5,237.96,237.5,237.79,4482.0,223.8298,224.2633,223.8298,224.1031,4482.0
2022-11-04 11:05:00,237.91,237.91,237.39,237.41,5992.0,224.2162,224.2162,223.7261,223.745,5992.0
2022-11-04 11:10:00,237.49,237.56,236.65,236.86,13132.0,223.8204,223.8863,223.0287,223.2266,13132.0
2022-11-04 11:15:00,236.69,236.97,236.62,236.71,5044.0,223.0664,223.3303,223.0004,223.0853,5044.0
2022-11-04 11:20:00,236.78,236.78,236.37,236.48,6916.0,223.1512,223.1512,222.7648,222.8685,6916.0
2022-11-04 11:25:00,236.58,236.59,235.12,235.16,7368.0,222.9627,222.9722,221.5868,221.6245,7368.0
2022-11-04 11:30:00,235.18,235.43,235.09,235.09,3411.0,221.6433,221.8789,221.5585,221.5585,3411.0
2022-11-04 11:35:00,235.24,235.45,234.74,234.87,5905.0,221.6999,221.8978,221.2287,221.3512,5905.0
2022-11-04 11:40:00,234.77,234.79,234.27,234.34,9000.0,221.2569,221.2758,220.7857,220.8517,9000.0
2022-11-04 11:45:00,234.29,234.33,233.72,233.72,2100.0,220.8046,220.8423,220.2674,220.2674,2100.0
2022-11-04 11:50:00,233.66,233.85,233.0,233.27,4137.0,220.2108,220.3899,219.5888,219.8433,4137.0
2022-11-04 11:55:00,233.33,233.44,232.97,233.03,4720.0,219.8998,220.0035,219.5605,219.6171,4720.0
2022-11-04 12:00:00,232.91,233.28,232.35,232.36,7586.0,219.504,219.8527,218.9762,218.9856,7586.0
2022-11-04 12:05:00,232.31,233.11,232.3,233.11,5872.0,218.9385,219.6925,218.9291,219.6925,5872.0
2022-11-04 12:10:00,233.0,233.12,232.71,233.12,5978.0,219.5888,219.7019,219.3155,219.7019,5978.0
2022-11-04 12:15:00,233.21,233.99,233.09,233.69,6439.0,219.7867,220.5218,219.6736,220.2391,6439.0
2022-11-04 12:20:00,233.79,233.79,233.17,233.17,4511.0,220.3333,220.3333,219.749,219.749,4511.0
2022-11-04 12:25:00,233.23,234.18,233.23,234.18,6298.0,219.8056,220.7009,219.8056,220.7009,6298.0
2022-11-04 12:30:00,234.05,234.36,233.72,234.36,4898.0,220.5784,220.8705,220.2674,220.8705,4898.0
2022-11-04 12:35:00,234.07,234.09,233.32,233.34,3700.0,220.5972,220.6161,219.8904,219.9092,3700.0
2022-11-04 12:40:00,233.25,233.85,232.94,233.54,8745.0,219.8244,220.3899,219.5323,220.0977,8745.0
2022-11-04 12:45:00,233.6,233.65,233.31,233.63,6088.0,220.1543,220.2014,219.881,220.1825,6088.0
2022-11-04 12:50:00,233.64,233.98,233.44,233.45,3095.0,220.192,220.5124,220.0035,220.0129,3095.0
2022-11-04 12:55:00,233.88,233.88,233.44,233.45,6113.0,220.4182,220.4182,220.0035,220.0129,6113.0
2022-11-04 13:00:00,233.32,233.51,233.09,233.42,7343.0,219.8904,220.0695,219.6736,219.9846,7343.0
2022-11-04 13:05:00,233.48,233.68,232.3,232.31,4549.0,220.0412,220.2297,218.9291,218.9385,4549.0
2022-11-04 13:10:00,232.29,233.41,232.29,233.33,5037.0,218.9197,219.9752,218.9197,219.8998,5037.0
2022-11-04 13:15:00,233.41,233.42,232.73,233.03,5023.0,219.9752,219.9846,219.3343,219.6171,5023.0
2022-11-04 13:20:00,233.13,233.21,232.78,233.01,3800.0,219.7113,219.7867,219.3815,219.5982,3800.0
2022-11-04 13:25:00,233.02,233.03,232.53,232.8,3414.0,219.6077,219.6171,219.1459,219.4003,3414.0
2022-11-04 13:30:00,232.6,232.97,232.48,232.55,4720.0,219.2118,219.5605,219.0987,219.1647,4720.0
2022-11-04 13:35:00,232.56,232.73,232.43,232.63,3676.0,219.1741,219.3343,219.0516,219.2401,3676.0
2022-11-04 13:40:00,232.49,232.54,232.19,232.27,4998.0,219.1082,219.1553,218.8254,218.9008,4998.0
2022-11-04 13:45:00,232.19,232.52,232.08,232.52,4593.0,218.8254,219.1364,218.7218,219.1364,4593.0
2022-11-04 13:50:00,232.48,232.53,232.19,232.43,3558.0,219.0987,219.1459,218.8254,219.0516,3558.0
2022-11-04 13:55:00,232.43,232.53,232.09,232.32,5500.0,219.0516,219.1459,218.7312,218.9479,5500.0
2022-11-04 14:00:00,232.52,232.88,232.37,232.5,3489.0,219.1364,219.4757,218.9951,219.1176,3489.0
2022-11-04 14:05:00,232.41,232.59,232.13,232.32,2665.0,219.0328,219.2024,218.7689,218.9479,2665.0
2022-11-04 14:10:00,232.45,232.45,232.2,232.29,9016.0,219.0705,219.0705,218.8349,218.9197,9016.0
2022-11-04 14:15:00,232.39,232.79,232.12,232.79,7167.0,219.0139,219.3909,218.7595,219.3909,7167.0
2022-11-04 14:20:00,232.74,233.14,232.47,233.1,3793.0,219.3438,219.7207,219.0893,219.6831,3793.0
2022-11-04 14:25:00,233.14,233.44,232.9,233.42,5206.0,219.7207,220.0035,219.4946,219.9846,5206.0
2022-11-04 14:30:00,233.55,233.75,233.33,233.59,4100.0,220.1072,220.2956,219.8998,220.1448,4100.0
2022-11-04 14:35:00,233.56,234.12,233.56,234.12,6091.0,220.1166,220.6443,220.1166,220.6443,6091.0
2022-11-04 14:40:00,234.08,234.78,234.0,234.75,5718.0,220.6066,221.2664,220.5312,221.2381,5718.0
2022-11-04 14:45:00,234.71,234.82,234.5,234.59,6793.0,221.2004,221.3041,221.0025,221.0873,6793.0
2022-11-04 14:50:00,234.67,235.06,234.64,234.84,5463.0,221.1627,221.5302,221.1344,221.3229,5463.0
2022-11-04 14:55:00,234.95,235.51,234.95,235.36,4100.0,221.4266,221.9543,221.4266,221.813,4100.0
2022-11-04 15:00:00,235.27,235.27,235.08,235.12,2920.0,221.7281,221.7281,221.5491,221.5868,2920.0
2022-11-04 15:05:00,235.2,235.86,235.2,235.83,5028.0,221.6622,222.2842,221.6622,222.2559,5028.0
2022-11-04 15:10:00,235.98,236.04,235.85,235.99,6395.0,222.3973,222.4538,222.2748,222.4067,6395.0
2022-11-04 15:15:00,236.07,236.16,235.9,236.04,8724.0,222.4821,222.5669,222.3219,222.4538,8724.0
2022-11-04 15:20:00,236.0,236.02,235.28,235.38,9801.0,222.4161,222.435,221.7376,221.8318,9801.0
2022-11-04 15:25:00,235.34,236.01,235.32,235.95,7405.0,221.7941,222.4256,221.7753,222.369,7405.0
2022-11-04 15:30:00,235.87,236.35,235.63,236.29,11427.0,222.2936,222.746,222.0674,222.6894,11427.0
2022-11-04 15:35:00,236.37,236.37,235.78,236.01,7494.0,222.7648,222.7648,222.2088,222.4256,7494.0
2022-11-04 15:40:00,235.95,236.38,235.68,236.38,6100.0,222.369,222.7743,222.1146,222.7743,6100.0
2022-11-04 15:45:00,236.32,236.83,236.31,236.36,9979.0,222.7177,223.1984,222.7083,222.7554,9979.0
2022-11-04 15:50:00,236.48,236.49,236.06,236.26,24985.0,222.8685,222.8779,222.4727,222.6612,24985.0
2022-11-04 15:55:00,236.35,236.97,236.28,236.87,99226.0,222.746,223.3303,222.68,223.2361,99226.0
2022-11-07 09:30:00,238.35,238.88,236.5,236.72,32125.0,224.6309,225.1304,222.8874,223.0947,32125.0
2022-11-07 09:35:00,237.08,237.09,236.32,237.01,4319.0,223.434,223.4434,222.7177,223.368,4319.0
2022-11-07 09:40:00,237.09,237.62,236.71,237.56,6720.0,223.4434,223.9429,223.0853,223.8863,6720.0
2022-11-07 09:45:00,237.55,237.76,237.06,237.36,8616.0,223.8769,224.0748,223.4151,223.6979,8616.0
2022-11-07 09:50:00,237.42,237.46,236.43,236.9,5885.0,223.7544,223.7921,222.8214,223.2643,5885.0
2022-11-07 09:55:00,236.89,237.22,236.59,236.94,5836.0,223.2549,223.5659,222.9722,223.302,5836.0
2022-11-07 10:00:00,236.97,237.84,236.92,237.79,6182.0,223.3303,224.1502,223.2832,224.1031,6182.0
2022-11-07 10:05:00,237.84,238.3,237.79,238.04,9511.0,224.1502,224.5837,224.1031,224.3387,9511.0
2022-11-07 10:10:00,238.1,238.65,238.1,238.65,3512.0,224.3953,224.9136,224.3953,224.9136,3512.0
2022-11-07 10:15:00,238.69,239.14,238.44,238.8,9929.0,224.9513,225.3754,224.7157,225.055,9929.0
2022-11-07 10:20:00,238.73,238.74,237.97,238.03,6428.0,224.989,224.9984,224.2727,224.3293,6428.0
2022-11-07 10:25:00,238.12,238.12,237.84,238.08,5675.0,224.4141,224.4141,224.1502,224.3764,5675.0
2022-11-07 10:30:00,238.07,238.15,237.72,237.72,5619.0,224.367,224.4424,224.0371,224.0371,5619.0
2022-11-07 10:35:00,237.79,237.94,237.35,237.56,4914.0,224.1031,224.2445,223.6884,223.8863,4914.0
2022-11-07 10:40:00,237.76,238.01,237.66,237.94,4718.0,224.0748,224.3104,223.9806,224.2445,4718.0
2022-11-07 10:45:00,237.93,238.51,237.93,237.98,4730.0,224.235,224.7817,224.235,224.2822,4730.0
2022-11-07 10:50:00,237.94,238.72,237.94,238.59,4482.0,224.2445,224.9796,224.2445,224.8571,4482.0
2022-11-07 10:55:00,238.48,238.69,238.43,238.64,2800.0,224.7534,224.9513,224.7063,224.9042,2800.0
2022-11-07 11:00:00,238.56,238.96,238.32,238.94,6421.0,224.8288,225.2058,224.6026,225.1869,6421.0
2022-11-07 11:05:00,238.96,239.0,238.37,238.81,6049.0,225.2058,225.2435,224.6497,225.0644,6049.0
2022-11-07 11:10:00,238.77,238.77,238.43,238.51,6085.0,225.0267,225.0267,224.7063,224.7817,6085.0
2022-11-07 11:15:00,238.58,239.04,238.58,238.84,5196.0,224.8476,225.2812,224.8476,225.0927,5196.0
2022-11-07 11:20:00,238.68,239.25,238.68,238.96,2784.0,224.9419,225.4791,224.9419,225.2058,2784.0
2022-11-07 11:25:00,238.9,238.94,238.61,238.91,4394.0,225.1492,225.1869,224.8759,225.1586,4394.0
2022-11-07 11:30:00,238.81,239.29,238.81,239.26,9000.0,225.0644,225.5168,225.0644,225.4885,9000.0
2022-11-07 11:35:00,239.3,239.41,238.99,238.99,4252.0,225.5262,225.6299,225.234,225.234,4252.0
2022-11-07 11:40:00,239.15,239.15,238.28,238.61,4518.0,225.3848,225.3848,224.5649,224.8759,4518.0
2022-11-07 11:45:00,238.55,238.59,238.36,238.47,2000.0,224.8194,224.8571,224.6403,224.744,2000.0
2022-11-07 11:50:00,238.49,238.49,238.13,238.29,3399.0,224.7628,224.7628,224.4235,224.5743,3399.0
2022-11-07 11:55:00,238.33,238.38,237.83,237.88,2863.0,224.612,224.6591,224.1408,224.1879,2863.0
2022-11-07 12:00:00,237.92,237.95,237.66,237.87,7598.0,224.2256,224.2539,223.9806,224.1785,7598.0
2022-11-07 12:05:00,237.96,238.12,237.73,238.0,9513.0,224.2633,224.4141,224.0466,224.301,9513.0
2022-11-07 12:10:00,237.98,238.14,237.88,237.9,2919.0,224.2822,224.433,224.1879,224.2068,2919.0
2022-11-07 12:15:00,237.91,238.2,237.83,238.06,3300.0,224.2162,224.4895,224.1408,224.3576,3300.0
2022-11-07 12:20:00,238.08,238.25,237.96,238.17,4169.0,224.3764,224.5366,224.2633,224.4612,4169.0
2022-11-07 12:25:00,238.09,238.33,238.05,238.33,3104.0,224.3858,224.612,224.3481,224.612,3104.0
2022-11-07 12:30:00,238.3,238.53,238.27,238.38,3124.0,224.5837,224.8005,224.5555,224.6591,3124.0
2022-11-07 12:35:00,238.28,238.37,238.2,238.36,2882.0,224.5649,224.6497,224.4895,224.6403,2882.0
2022-11-07 12:40:00,238.43,238.5,238.18,238.5,3126.0,224.7063,224.7722,224.4707,224.7722,3126.0
2022-11-07 12:45:00,238.47,238.56,238.22,238.3,3380.0,224.744,224.8288,224.5084,224.5837,3380.0
2022-11-07 12:50:00,238.21,238.22,238.02,238.02,2805.0,224.4989,224.5084,224.3199,224.3199,2805.0
2022-11-07 12:55:00,238.04,238.34,237.98,238.34,2703.0,224.3387,224.6214,224.2822,224.6214,2703.0
2022-11-07 13:00:00,238.44,238.67,238.38,238.67,1996.0,224.7157,224.9324,224.6591,224.9324,1996.0
2022-11-07 13:05:00,238.64,238.79,238.53,238.79,2517.0,224.9042,225.0455,224.8005,225.0455,2517.0
2022-11-07 13:10:00,238.81,239.23,238.75,238.76,6264.0,225.0644,225.4602,225.0078,225.0173,6264.0
2022-11-07 13:15:00,238.74,238.89,238.5,238.66,2868.0,224.9984,225.1398,224.7722,224.923,2868.0
2022-11-07 13:20:00,238.59,238.6,238.34,238.37,1580.0,224.8571,224.8665,224.6214,224.6497,1580.0
2022-11-07 13:25:00,238.36,238.53,238.33,238.51,4287.0,224.6403,224.8005,224.612,224.7817,4287.0
2022-11-07 13:30:00,238.63,238.63,238.33,238.33,1691.0,224.8948,224.8948,224.612,224.612,1691.0
2022-11-07 13:35:00,238.34,238.8,238.23,238.78,14262.0,224.6214,225.055,224.5178,225.0361,14262.0
2022-11-07 13:40:00,238.77,238.84,238.62,238.77,9065.0,225.0267,225.0927,224.8853,225.0267,9065.0
2022-11-07 13:45:00,238.8,238.85,238.71,238.73,1559.0,225.055,225.1021,224.9701,224.989,1559.0
2022-11-07 13:50:00,238.72,238.72,238.51,238.72,4049.0,224.9796,224.9796,224.7817,224.9796,4049.0
2022-11-07 13:55:00,238.73,238.73,238.6,238.71,1900.0,224.989,224.989,224.8665,224.9701,1900.0
2022-11-07 14:00:00,238.94,239.1,238.89,239.07,2937.0,225.1869,225.3377,225.1398,225.3094,2937.0
2022-11-07 14:05:00,238.99,239.03,238.93,238.98,1330.0,225.234,225.2717,225.1775,225.2246,1330.0
2022-11-07 14:10:00,239.38,239.66,239.33,239.66,4813.0,225.6016,225.8655,225.5545,225.8655,4813.0
2022-11-07 14:15:00,239.7,240.26,239.7,240.25,5098.0,225.9032,226.4309,225.9032,226.4215,5098.0
2022-11-07 14:20:00,240.18,240.44,240.13,240.43,2064.0,226.3555,226.6006,226.3084,226.5911,2064.0
2022-11-07 14:25:00,240.47,240.74,240.33,240.56,7737.0,226.6288,226.8833,226.4969,226.7137,7737.0
2022-11-07 14:30:00,240.72,240.72,240.5,240.69,4749.0,226.8645,226.8645,226.6571,226.8362,4749.0
2022-11-07 14:35:00,240.55,240.71,240.47,240.71,2289.0,226.7042,226.855,226.6288,226.855,2289.0
2022-11-07 14:40:00,240.64,240.85,240.57,240.85,5947.0,226.7891,226.987,226.7231,226.987,5947.0
2022-11-07 14:45:00,240.88,240.88,240.69,240.76,4260.0,227.0152,227.0152,226.8362,226.9022,4260.0
2022-11-07 14:50:00,240.77,240.83,240.59,240.61,1362.0,226.9116,226.9681,226.7419,226.7608,1362.0
2022-11-07 14:55:00,240.56,240.63,240.39,240.52,4244.0,226.7137,226.7796,226.5534,226.676,4244.0
2022-11-07 15:00:00,240.55,240.69,240.44,240.56,3078.0,226.7042,226.8362,226.6006,226.7137,3078.0
2022-11-07 15:05:00,240.58,240.77,240.58,240.72,5732.0,226.7325,226.9116,226.7325,226.8645,5732.0
2022-11-07 15:10:00,240.72,240.85,240.63,240.85,5006.0,226.8645,226.987,226.7796,226.987,5006.0
2022-11-07 15:15:00,240.96,241.14,240.84,241.12,5788.0,227.0906,227.2603,226.9775,227.2414,5788.0
2022-11-07 15:20:00,241.08,241.08,240.82,241.04,5477.0,227.2037,227.2037,226.9587,227.166,5477.0
2022-11-07 15:25:00,241.04,241.04,240.81,240.88,3978.0,227.166,227.166,226.9493,227.0152,3978.0
2022-11-07 15:30:00,240.85,241.23,240.81,241.08,11680.0,226.987,227.3451,226.9493,227.2037,11680.0
2022-11-07 15:35:00,241.09,241.1,240.68,240.71,8801.0,227.2132,227.2226,226.8268,226.855,8801.0
2022-11-07 15:40:00,240.65,240.78,240.5,240.76,9081.0,226.7985,226.921,226.6571,226.9022,9081.0
2022-11-07 15:45:00,240.77,240.82,240.59,240.76,15070.0,226.9116,226.9587,226.7419,226.9022,15070.0
2022-11-07 15:50:00,240.79,240.92,240.46,240.5,32189.0,226.9304,227.0529,226.6194,226.6571,32189.0
2022-11-07 15:55:00,240.46,240.55,240.21,240.41,72722.0,226.6194,226.7042,226.3838,226.5723,72722.0
2022-11-08 09:30:00,240.81,241.62,240.11,240.59,16008.0,226.9493,227.7127,226.2896,226.7419,16008.0
2022-11-08 09:35:00,240.85,241.52,240.79,241.52,4006.0,226.987,227.6184,226.9304,227.6184,4006.0
2022-11-08 09:40:00,241.6,242.24,241.43,241.94,8030.0,227.6938,228.297,227.5336,228.0142,8030.0
2022-11-08 09:45:00,242.16,242.3,241.44,242.3,8693.0,228.2216,228.3535,227.543,228.3535,8693.0
2022-11-08 09:50:00,242.15,242.96,241.97,242.77,8252.0,228.2121,228.9755,228.0425,228.7965,8252.0
2022-11-08 09:55:00,242.84,243.18,242.51,242.94,8653.0,228.8624,229.1829,228.5514,228.9567,8653.0
2022-11-08 10:00:00,242.93,243.42,242.6,243.03,7499.0,228.9472,229.409,228.6362,229.0415,7499.0
2022-11-08 10:05:00,243.12,243.86,243.11,243.84,7658.0,229.1263,229.8237,229.1169,229.8049,7658.0
2022-11-08 10:10:00,243.82,244.06,243.75,243.77,6585.0,229.786,230.0122,229.7201,229.7389,6585.0
2022-11-08 10:15:00,243.87,244.6,243.61,244.51,4915.0,229.8331,230.5211,229.5881,230.4363,4915.0
2022-11-08 10:20:00,244.42,244.67,244.22,244.36,4921.0,230.3515,230.5871,230.163,230.2949,4921.0
2022-11-08 10:25:00,244.3,244.31,243.96,244.19,5678.0,230.2384,230.2478,229.918,230.1347,5678.0
2022-11-08 10:30:00,244.29,244.56,244.12,244.56,5019.0,230.229,230.4834,230.0688,230.4834,5019.0
2022-11-08 10:35:00,244.43,244.71,244.33,244.71,6417.0,230.3609,230.6248,230.2667,230.6248,6417.0
2022-11-08 10:40:00,244.74,244.87,244.61,244.85,6309.0,230.6531,230.7756,230.5306,230.7567,6309.0
2022-11-08 10:45:00,244.77,245.12,244.62,245.07,5443.0,230.6813,231.0112,230.54,230.9641,5443.0
2022-11-08 10:50:00,245.15,245.15,244.69,244.76,4070.0,231.0395,231.0395,230.6059,230.6719,4070.0
2022-11-08 10:55:00,244.74,245.29,244.66,245.16,7456.0,230.6531,231.1714,230.5777,231.0489,7456.0
2022-11-08 11:00:00,245.2,245.2,244.86,244.86,4427.0,231.0866,231.0866,230.7662,230.7662,4427.0
2022-11-08 11:05:00,244.9,245.31,244.76,245.31,5684.0,230.8039,231.1903,230.6719,231.1903,5684.0
2022-11-08 11:10:00,245.37,245.79,245.3,245.79,5233.0,231.2468,231.6426,231.1808,231.6426,5233.0
2022-11-08 11:15:00,245.68,245.89,245.67,245.68,6485.0,231.539,231.7369,231.5295,231.539,6485.0
2022-11-08 11:20:00,245.68,246.19,245.68,245.98,6809.0,231.539,232.0196,231.539,231.8217,6809.0
2022-11-08 11:25:00,245.97,246.11,245.74,246.01,6400.0,231.8123,231.9442,231.5955,231.85,6400.0
2022-11-08 11:30:00,246.01,247.0,246.01,246.89,15988.0,231.85,232.783,231.85,232.6793,15988.0
2022-11-08 11:35:00,246.98,247.17,246.98,247.14,5241.0,232.7641,232.9432,232.7641,232.9149,5241.0
2022-11-08 11:40:00,247.27,247.36,247.07,247.24,5489.0,233.0374,233.1223,232.849,233.0092,5489.0
2022-11-08 11:45:00,247.32,247.32,246.78,246.93,8647.0,233.0846,233.0846,232.5756,232.717,8647.0
2022-11-08 11:50:00,246.85,246.97,246.45,246.96,6681.0,232.6416,232.7547,232.2646,232.7453,6681.0
2022-11-08 11:55:00,246.88,247.09,246.76,247.02,6311.0,232.6699,232.8678,232.5568,232.8018,6311.0
2022-11-08 12:00:00,247.11,247.13,246.57,246.6,6932.0,232.8867,232.9055,232.3777,232.406,6932.0
2022-11-08 12:05:00,246.61,246.85,246.41,246.85,8944.0,232.4154,232.6416,232.2269,232.6416,8944.0
2022-11-08 12:10:00,246.9,247.17,246.66,246.71,6084.0,232.6887,232.9432,232.4626,232.5097,6084.0
2022-11-08 12:15:00,246.62,246.75,246.33,246.57,10251.0,232.4249,232.5474,232.1515,232.3777,10251.0
2022-11-08 12:20:00,246.58,246.99,246.58,246.91,4033.0,232.3872,232.7736,232.3872,232.6982,4033.0
2022-11-08 12:25:00,246.87,247.1,246.75,246.96,4236.0,232.6605,232.8772,232.5474,232.7453,4236.0
2022-11-08 12:30:00,246.96,246.97,246.61,246.92,5659.0,232.7453,232.7547,232.4154,232.7076,5659.0
2022-11-08 12:35:00,246.87,247.05,246.7,247.05,2516.0,232.6605,232.8301,232.5003,232.8301,2516.0
2022-11-08 12:40:00,247.09,247.39,247.0,247.33,3053.0,232.8678,233.1505,232.783,233.094,3053.0
2022-11-08 12:45:00,247.38,247.58,247.3,247.56,3788.0,233.1411,233.3296,233.0657,233.3108,3788.0
2022-11-08 12:50:00,247.49,247.64,247.36,247.45,10016.0,233.2448,233.3861,233.1223,233.2071,10016.0
2022-11-08 12:55:00,247.52,247.87,247.5,247.82,8798.0,233.2731,233.6029,233.2542,233.5558,8798.0
2022-11-08 13:00:00,247.74,248.05,247.42,247.98,5854.0,233.4804,233.7725,233.1788,233.7066,5854.0
2022-11-08 13:05:00,247.91,248.29,247.84,248.16,6635.0,233.6406,233.9987,233.5746,233.8762,6635.0
2022-11-08 13:10:00,248.18,248.32,248.09,248.26,8323.0,233.8951,234.027,233.8102,233.9705,8323.0
2022-11-08 13:15:00,248.27,248.45,247.32,247.32,9155.0,233.9799,234.1495,233.0846,233.0846,9155.0
2022-11-08 13:20:00,247.33,247.33,246.0,246.02,9341.0,233.094,233.094,231.8405,231.8594,9341.0
2022-11-08 13:25:00,246.02,246.16,245.27,245.37,8057.0,231.8594,231.9913,231.1526,231.2468,8057.0
2022-11-08 13:30:00,245.34,245.38,244.83,245.17,4683.0,231.2185,231.2562,230.7379,231.0583,4683.0
2022-11-08 13:35:00,245.34,245.92,245.18,245.8,27579.0,231.2185,231.7651,231.0677,231.6521,27579.0
2022-11-08 13:40:00,245.79,246.07,245.58,245.64,5346.0,231.6426,231.9065,231.4447,231.5013,5346.0
2022-11-08 13:45:00,245.58,245.66,245.3,245.3,3216.0,231.4447,231.5201,231.1808,231.1808,3216.0
2022-11-08 13:50:00,245.31,245.48,244.99,245.11,3933.0,231.1903,231.3505,230.8887,231.0018,3933.0
2022-11-08 13:55:00,245.15,245.15,244.21,244.39,5068.0,231.0395,231.0395,230.1536,230.3232,5068.0
2022-11-08 14:00:00,244.66,244.72,244.22,244.29,2546.0,230.5777,230.6342,230.163,230.229,2546.0
2022-11-08 14:05:00,244.21,244.28,243.62,243.62,3691.0,230.1536,230.2195,229.5975,229.5975,3691.0
2022-11-08 14:10:00,243.64,243.93,243.54,243.87,2450.0,229.6164,229.8897,229.5221,229.8331,2450.0
2022-11-08 14:15:00,244.09,244.25,243.63,243.63,7202.0,230.0405,230.1913,229.607,229.607,7202.0
2022-11-08 14:20:00,243.71,243.73,242.87,242.87,5611.0,229.6824,229.7012,228.8907,228.8907,5611.0
2022-11-08 14:25:00,242.73,242.85,242.29,242.32,3762.0,228.7588,228.8719,228.3441,228.3724,3762.0
2022-11-08 14:30:00,242.37,242.56,241.95,242.41,5786.0,228.4195,228.5985,228.0237,228.4572,5786.0
2022-11-08 14:35:00,242.57,243.37,242.4,243.37,7505.0,228.608,229.3619,228.4478,229.3619,7505.0
2022-11-08 14:40:00,243.36,243.9,243.27,243.74,7970.0,229.3525,229.8614,229.2677,229.7106,7970.0
2022-11-08 14:45:00,243.74,244.08,243.51,243.97,4899.0,229.7106,230.0311,229.4939,229.9274,4899.0
2022-11-08 14:50:00,243.97,244.32,243.97,244.09,5008.0,229.9274,230.2572,229.9274,230.0405,5008.0
2022-11-08 14:55:00,244.16,244.18,244.0,244.04,3578.0,230.1065,230.1253,229.9557,229.9934,3578.0
2022-11-08 15:00:00,244.09,244.85,244.08,244.83,6507.0,230.0405,230.7567,230.0311,230.7379,6507.0
2022-11-08 15:05:00,244.84,244.91,244.69,244.76,5129.0,230.7473,230.8133,230.6059,230.6719,5129.0
2022-11-08 15:10:00,244.8,245.06,244.75,244.89,7734.0,230.7096,230.9546,230.6625,230.7944,7734.0
2022-11-08 15:15:00,245.08,245.34,244.93,245.34,6676.0,230.9735,231.2185,230.8321,231.2185,6676.0
2022-11-08 15:20:00,245.33,245.47,245.2,245.34,8377.0,231.2091,231.341,231.0866,231.2185,8377.0
2022-11-08 15:25:00,245.29,245.91,245.26,245.89,10535.0,231.1714,231.7557,231.1431,231.7369,10535.0
2022-11-08 15:30:00,246.04,246.6,245.9,246.58,9245.0,231.8782,232.406,231.7463,232.3872,9245.0
2022-11-08 15:35:00,246.65,246.83,246.2,246.26,11852.0,232.4531,232.6228,232.029,232.0856,11852.0
2022-11-08 15:40:00,246.3,246.32,245.71,245.89,9252.0,232.1233,232.1421,231.5672,231.7369,9252.0
2022-11-08 15:45:00,245.83,246.33,245.82,246.13,22070.0,231.6803,232.1515,231.6709,231.9631,22070.0
2022-11-08 15:50:00,246.27,246.27,245.46,245.46,42889.0,232.095,232.095,231.3316,231.3316,42889.0
2022-11-08 15:55:00,245.42,245.44,244.81,245.05,109066.0,231.2939,231.3128,230.719,230.9452,109066.0
2022-11-09 09:30:00,243.56,244.12,242.9,243.67,17159.0,229.541,230.0688,228.919,229.6447,17159.0
2022-11-09 09:35:00,243.65,244.16,242.81,243.53,5240.0,229.6258,230.1065,228.8342,229.5127,5240.0
2022-11-09 09:40:00,243.29,244.11,243.22,243.79,10891.0,229.2865,230.0593,229.2206,229.7577,10891.0
2022-11-09 09:45:00,243.81,244.54,243.81,244.23,5575.0,229.7766,230.4646,229.7766,230.1724,5575.0
2022-11-09 09:50:00,244.26,245.06,244.0,244.97,3916.0,230.2007,230.9546,229.9557,230.8698,3916.0
2022-11-09 09:55:00,245.02,245.02,244.17,244.25,5698.0,230.917,230.917,230.1159,230.1913,5698.0
2022-11-09 10:00:00,244.25,244.77,244.03,244.73,4953.0,230.1913,230.6813,229.9839,230.6436,4953.0
2022-11-09 10:05:00,244.55,245.17,244.55,245.03,10336.0,230.474,231.0583,230.474,230.9264,10336.0
2022-11-09 10:10:00,244.98,245.18,244.67,245.01,3966.0,230.8793,231.0677,230.5871,230.9075,3966.0
2022-11-09 10:15:00,245.08,245.48,244.81,245.36,8662.0,230.9735,231.3505,230.719,231.2374,8662.0
2022-11-09 10:20:00,245.42,245.6,245.12,245.13,4719.0,231.2939,231.4636,231.0112,231.0206,4719.0
2022-11-09 10:25:00,245.33,245.33,244.43,244.73,4524.0,231.2091,231.2091,230.3609,230.6436,4524.0
2022-11-09 10:30:00,244.74,245.09,243.94,244.3,6885.0,230.6531,230.9829,229.8991,230.2384,6885.0
2022-11-09 10:35:00,244.58,244.58,244.12,244.38,3727.0,230.5023,230.5023,230.0688,230.3138,3727.0
2022-11-09 10:40:00,244.28,244.33,243.95,244.29,4008.0,230.2195,230.2667,229.9085,230.229,4008.0
2022-11-09 10:45:00,244.28,244.62,243.99,244.08,3884.0,230.2195,230.54,229.9462,230.0311,3884.0
2022-11-09 10:50:00,244.09,244.31,243.96,244.01,5073.0,230.0405,230.2478,229.918,229.9651,5073.0
2022-11-09 10:55:00,244.01,244.39,243.86,244.31,5642.0,229.9651,230.3232,229.8237,230.2478,5642.0
2022-11-09 11:00:00,244.38,244.87,244.38,244.67,2755.0,230.3138,230.7756,230.3138,230.5871,2755.0
2022-11-09 11:05:00,244.75,245.35,244.62,245.18,6833.0,230.6625,231.228,230.54,231.0677,6833.0
2022-11-09 11:10:00,245.03,245.03,244.57,244.6,4885.0,230.9264,230.9264,230.4929,230.5211,4885.0
2022-11-09 11:15:00,244.55,244.9,244.52,244.73,5855.0,230.474,230.8039,230.4457,230.6436,5855.0
2022-11-09 11:20:00,244.61,244.74,243.97,244.28,3888.0,230.5306,230.6531,229.9274,230.2195,3888.0
2022-11-09 11:25:00,244.45,244.91,244.4,244.74,5631.0,230.3798,230.8133,230.3326,230.6531,5631.0
2022-11-09 11:30:00,244.63,244.65,244.36,244.55,4101.0,230.5494,230.5682,230.2949,230.474,4101.0
2022-11-09 11:35:00,244.55,244.64,244.37,244.48,5400.0,230.474,230.5588,230.3044,230.408,5400.0
2022-11-09 11:40:00,244.52,245.21,244.48,245.21,3686.0,230.4457,231.096,230.408,231.096,3686.0
2022-11-09 11:45:00,245.08,245.35,244.98,245.16,3992.0,230.9735,231.228,230.8793,231.0489,3992.0
2022-11-09 11:50:00,245.22,245.22,244.8,244.8,6477.0,231.1054,231.1054,230.7096,230.7096,6477.0
2022-11-09 11:55:00,244.76,244.83,244.33,244.5,4436.0,230.6719,230.7379,230.2667,230.4269,4436.0
2022-11-09 12:00:00,244.68,244.7,244.36,244.49,4516.0,230.5965,230.6154,230.2949,230.4175,4516.0
2022-11-09 12:05:00,244.53,244.59,243.82,244.0,4674.0,230.4552,230.5117,229.786,229.9557,4674.0
2022-11-09 12:10:00,244.05,244.07,243.74,243.93,6567.0,230.0028,230.0216,229.7106,229.8897,6567.0
2022-11-09 12:15:00,243.83,244.26,243.71,244.09,8089.0,229.7954,230.2007,229.6824,230.0405,8089.0
2022-11-09 12:20:00,244.02,244.13,243.92,243.93,5800.0,229.9745,230.0782,229.8803,229.8897,5800.0
2022-11-09 12:25:00,244.03,244.03,243.67,243.73,3962.0,229.9839,229.9839,229.6447,229.7012,3962.0
2022-11-09 12:30:00,243.78,244.04,243.78,243.89,4891.0,229.7483,229.9934,229.7483,229.852,4891.0
2022-11-09 12:35:00,243.92,244.09,243.5,243.51,4928.0,229.8803,230.0405,229.4844,229.4939,4928.0
2022-11-09 12:40:00,243.58,243.82,243.44,243.74,4670.0,229.5598,229.786,229.4279,229.7106,4670.0
2022-11-09 12:45:00,243.6,243.82,243.48,243.8,3116.0,229.5787,229.786,229.4656,229.7672,3116.0
2022-11-09 12:50:00,243.87,244.05,243.79,243.84,5406.0,229.8331,230.0028,229.7577,229.8049,5406.0
2022-11-09 12:55:00,243.83,243.89,243.62,243.83,7615.0,229.7954,229.852,229.5975,229.7954,7615.0
2022-11-09 13:00:00,243.83,244.25,243.41,243.94,5526.0,229.7954,230.1913,229.3996,229.8991,5526.0
2022-11-09 13:05:00,243.73,243.94,243.45,243.94,5529.0,229.7012,229.8991,229.4373,229.8991,5529.0
2022-11-09 13:10:00,243.97,243.99,243.43,243.83,3997.0,229.9274,229.9462,229.4185,229.7954,3997.0
2022-11-09 13:15:00,243.87,244.06,243.7,243.9,3705.0,229.8331,230.0122,229.6729,229.8614,3705.0
2022-11-09 13:20:00,243.87,244.02,243.77,243.91,2527.0,229.8331,229.9745,229.7389,229.8708,2527.0
2022-11-09 13:25:00,243.93,243.96,243.69,243.83,3503.0,229.8897,229.918,229.6635,229.7954,3503.0
2022-11-09 13:30:00,243.7,243.75,243.02,243.11,5141.0,229.6729,229.7201,229.0321,229.1169,5141.0
2022-11-09 13:35:00,243.08,243.09,242.72,242.94,2594.0,229.0886,229.098,228.7493,228.9567,2594.0
2022-11-09 13:40:00,242.92,242.93,242.59,242.81,6230.0,228.9378,228.9472,228.6268,228.8342,6230.0
2022-11-09 13:45:00,242.79,242.8,242.32,242.53,2265.0,228.8153,228.8247,228.3724,228.5703,2265.0
2022-11-09 13:50:00,242.47,242.69,242.36,242.46,2149.0,228.5137,228.7211,228.4101,228.5043,2149.0
2022-11-09 13:55:00,242.45,242.61,242.21,242.61,2674.0,228.4949,228.6457,228.2687,228.6457,2674.0
2022-11-09 14:00:00,242.53,242.87,242.48,242.8,3693.0,228.5703,228.8907,228.5232,228.8247,3693.0
2022-11-09 14:05:00,242.79,243.26,242.62,243.15,4998.0,228.8153,229.2583,228.6551,229.1546,4998.0
2022-11-09 14:10:00,243.29,243.29,242.77,243.08,1769.0,229.2865,229.2865,228.7965,229.0886,1769.0
2022-11-09 14:15:00,242.97,242.97,242.61,242.7,2743.0,228.9849,228.9849,228.6457,228.7305,2743.0
2022-11-09 14:20:00,242.83,242.88,242.34,242.44,1516.0,228.853,228.9001,228.3912,228.4855,1516.0
2022-11-09 14:25:00,242.51,242.55,242.38,242.46,1398.0,228.5514,228.5891,228.4289,228.5043,1398.0
2022-11-09 14:30:00,242.42,242.43,241.69,241.76,3189.0,228.4666,228.476,227.7786,227.8446,3189.0
2022-11-09 14:35:00,241.89,241.91,241.64,241.67,2814.0,227.9671,227.986,227.7315,227.7598,2814.0
2022-11-09 14:40:00,241.66,242.07,241.55,242.07,1813.0,227.7503,228.1367,227.6467,228.1367,1813.0
2022-11-09 14:45:00,241.99,241.99,241.18,241.26,3994.0,228.0614,228.0614,227.298,227.3734,3994.0
2022-11-09 14:50:00,241.25,241.49,241.11,241.33,2246.0,227.3639,227.5901,227.232,227.4393,2246.0
2022-11-09 14:55:00,241.19,241.36,241.11,241.25,3282.0,227.3074,227.4676,227.232,227.3639,3282.0
2022-11-09 15:00:00,241.25,241.58,241.25,241.57,3365.0,227.3639,227.675,227.3639,227.6655,3365.0
2022-11-09 15:05:00,241.64,242.01,241.64,241.87,4196.0,227.7315,228.0802,227.7315,227.9483,4196.0
2022-11-09 15:10:00,241.89,241.97,241.59,241.75,4796.0,227.9671,228.0425,227.6844,227.8352,4796.0
2022-11-09 15:15:00,241.64,241.78,241.5,241.65,4602.0,227.7315,227.8634,227.5996,227.7409,4602.0
2022-11-09 15:20:00,241.56,241.66,241.27,241.27,6035.0,227.6561,227.7503,227.3828,227.3828,6035.0
2022-11-09 15:25:00,241.28,241.51,241.2,241.36,8018.0,227.3922,227.609,227.3168,227.4676,8018.0
2022-11-09 15:30:00,241.37,241.37,240.94,241.26,9475.0,227.477,227.477,227.0718,227.3734,9475.0
2022-11-09 15:35:00,241.23,241.33,240.71,240.75,9936.0,227.3451,227.4393,226.855,226.8927,9936.0
2022-11-09 15:40:00,240.63,240.71,240.35,240.42,13388.0,226.7796,226.855,226.5158,226.5817,13388.0
2022-11-09 15:45:00,240.36,240.57,240.01,240.08,12073.0,226.5252,226.7231,226.1953,226.2613,12073.0
2022-11-09 15:50:00,240.13,240.72,240.13,240.3,29481.0,226.3084,226.8645,226.3084,226.4686,29481.0
2022-11-09 15:55:00,240.35,240.79,240.28,240.32,60115.0,226.5158,226.9304,226.4498,226.4875,60115.0
2022-11-10 09:30:00,251.18,251.21,247.93,247.94,45897.0,236.7224,236.7507,233.6595,233.6689,45897.0
2022-11-10 09:35:00,247.93,248.56,247.58,248.52,11145.0,233.6595,234.2532,233.3296,234.2155,11145.0
2022-11-10 09:40:00,248.49,250.56,248.31,250.4,12347.0,234.1872,236.1381,234.0176,235.9873,12347.0
2022-11-10 09:45:00,250.5,251.08,249.34,249.54,9858.0,236.0815,236.6281,234.9883,235.1768,9858.0
2022-11-10 09:50:00,249.63,249.7,248.47,248.76,11089.0,235.2616,235.3276,234.1684,234.4417,11089.0
2022-11-10 09:55:00,248.75,249.32,248.31,249.26,17896.0,234.4323,234.9694,234.0176,234.9129,17896.0
2022-11-10 10:00:00,249.31,249.87,248.73,248.87,13233.0,234.96,235.4878,234.4134,234.5454,13233.0
2022-11-10 10:05:00,248.86,248.87,248.39,248.67,10705.0,234.5359,234.5454,234.093,234.3569,10705.0
2022-11-10 10:10:00,248.73,248.8,247.72,247.72,12020.0,234.4134,234.4794,233.4615,233.4615,12020.0
2022-11-10 10:15:00,247.79,248.61,247.79,248.31,9477.0,233.5275,234.3003,233.5275,234.0176,9477.0
2022-11-10 10:20:00,248.29,249.35,248.19,249.19,6429.0,233.9987,234.9977,233.9045,234.8469,6429.0
2022-11-10 10:25:00,249.25,249.54,249.11,249.25,10414.0,234.9035,235.1768,234.7715,234.9035,10414.0
2022-11-10 10:30:00,249.15,249.46,248.28,248.5,12114.0,234.8092,235.1014,233.9893,234.1966,12114.0
2022-11-10 10:35:00,248.4,248.69,248.22,248.34,10925.0,234.1024,234.3757,233.9328,234.0459,10925.0
2022-11-10 10:40:00,248.22,249.41,248.14,248.89,12422.0,233.9328,235.0543,233.8574,234.5642,12422.0
2022-11-10 10:45:00,248.87,249.96,248.78,249.89,4745.0,234.5454,235.5726,234.4605,235.5066,4745.0
2022-11-10 10:50:00,249.88,249.89,249.31,249.32,8234.0,235.4972,235.5066,234.96,234.9694,8234.0
2022-11-10 10:55:00,249.23,249.82,249.1,249.46,5700.0,234.8846,235.4407,234.7621,235.1014,5700.0
2022-11-10 11:00:00,249.63,249.63,248.88,248.88,4130.0,235.2616,235.2616,234.5548,234.5548,4130.0
2022-11-10 11:05:00,248.92,249.02,248.65,248.78,4116.0,234.5925,234.6867,234.338,234.4605,4116.0
2022-11-10 11:10:00,248.87,249.23,248.84,249.2,2594.0,234.5454,234.8846,234.5171,234.8564,2594.0
2022-11-10 11:15:00,249.28,249.28,248.86,249.21,5660.0,234.9318,234.9318,234.5359,234.8658,5660.0
2022-11-10 11:20:00,249.22,249.48,249.22,249.22,4806.0,234.8752,235.1202,234.8752,234.8752,4806.0
2022-11-10 11:25:00,249.23,249.24,248.63,248.75,13146.0,234.8846,234.8941,234.3192,234.4323,13146.0
2022-11-10 11:30:00,248.69,249.5,248.6,249.47,4701.0,234.3757,235.1391,234.2909,235.1108,4701.0
2022-11-10 11:35:00,249.4,249.76,249.22,249.75,4611.0,235.0448,235.3841,234.8752,235.3747,4611.0
2022-11-10 11:40:00,249.72,249.86,249.56,249.56,6685.0,235.3464,235.4784,235.1956,235.1956,6685.0
2022-11-10 11:45:00,249.58,249.76,249.57,249.67,2819.0,235.2145,235.3841,235.2051,235.2993,2819.0
2022-11-10 11:50:00,249.65,249.94,249.64,249.81,3200.0,235.2805,235.5538,235.271,235.4312,3200.0
2022-11-10 11:55:00,249.86,250.37,249.86,250.28,7253.0,235.4784,235.959,235.4784,235.8742,7253.0
2022-11-10 12:00:00,250.27,250.3,249.98,250.16,6225.0,235.8648,235.893,235.5915,235.7611,6225.0
2022-11-10 12:05:00,250.15,250.38,250.02,250.22,4512.0,235.7517,235.9684,235.6292,235.8176,4512.0
2022-11-10 12:10:00,250.26,250.47,250.22,250.45,5539.0,235.8553,236.0533,235.8176,236.0344,5539.0
2022-11-10 12:15:00,250.57,251.52,250.53,251.45,7970.0,236.1475,237.0428,236.1098,236.9768,7970.0
2022-11-10 12:20:00,251.39,251.55,251.07,251.55,3714.0,236.9203,237.0711,236.6187,237.0711,3714.0
2022-11-10 12:25:00,251.46,251.5,251.05,251.21,3300.0,236.9863,237.024,236.5999,236.7507,3300.0
2022-11-10 12:30:00,251.05,251.05,250.64,250.84,4121.0,236.5999,236.5999,236.2135,236.402,4121.0
2022-11-10 12:35:00,250.95,250.99,250.56,250.56,4908.0,236.5056,236.5433,236.1381,236.1381,4908.0
2022-11-10 12:40:00,250.73,251.24,250.54,251.24,3777.0,236.2983,236.7789,236.1192,236.7789,3777.0
2022-11-10 12:45:00,251.12,251.15,250.55,250.69,4992.0,236.6658,236.6941,236.1287,236.2606,4992.0
2022-11-10 12:50:00,250.82,250.99,250.77,250.81,2326.0,236.3831,236.5433,236.336,236.3737,2326.0
2022-11-10 12:55:00,250.82,251.03,250.66,250.82,4319.0,236.3831,236.581,236.2323,236.3831,4319.0
2022-11-10 13:00:00,250.93,251.67,250.92,251.45,4228.0,236.4868,237.1842,236.4774,236.9768,4228.0
2022-11-10 13:05:00,251.47,251.71,251.43,251.71,3090.0,236.9957,237.2219,236.958,237.2219,3090.0
2022-11-10 13:10:00,251.69,252.1,251.61,252.06,5016.0,237.203,237.5894,237.1276,237.5517,5016.0
2022-11-10 13:15:00,252.09,252.48,252.04,252.18,11289.0,237.58,237.9476,237.5329,237.6648,11289.0
2022-11-10 13:20:00,252.11,252.18,251.53,251.53,6016.0,237.5989,237.6648,237.0522,237.0522,6016.0
2022-11-10 13:25:00,251.58,252.21,251.45,252.21,3949.0,237.0994,237.6931,236.9768,237.6931,3949.0
2022-11-10 13:30:00,252.13,252.33,252.0,252.21,4409.0,237.6177,237.8062,237.4952,237.6931,4409.0
2022-11-10 13:35:00,252.17,252.45,252.14,252.22,6123.0,237.6554,237.9193,237.6271,237.7025,6123.0
2022-11-10 13:40:00,252.15,252.8,252.14,252.76,4072.0,237.6366,238.2491,237.6271,238.2114,4072.0
2022-11-10 13:45:00,252.84,253.05,252.74,252.86,4900.0,238.2868,238.4848,238.1926,238.3057,4900.0
2022-11-10 13:50:00,253.0,253.07,252.66,253.01,7326.0,238.4376,238.5036,238.1172,238.4471,7326.0
2022-11-10 13:55:00,252.87,252.98,252.48,252.6,8514.0,238.3151,238.4188,237.9476,238.0607,8514.0
2022-11-10 14:00:00,252.67,253.02,252.67,252.76,4274.0,238.1266,238.4565,238.1266,238.2114,4274.0
2022-11-10 14:05:00,252.67,252.98,252.67,252.75,6571.0,238.1266,238.4188,238.1266,238.202,6571.0
2022-11-10 14:10:00,252.78,252.85,252.65,252.81,5282.0,238.2303,238.2963,238.1078,238.2586,5282.0
2022-11-10 14:15:00,252.78,252.88,252.62,252.62,7906.0,238.2303,238.3245,238.0795,238.0795,7906.0
2022-11-10 14:20:00,252.62,252.84,252.37,252.58,7849.0,238.0795,238.2868,237.8439,238.0418,7849.0
2022-11-10 14:25:00,252.7,252.8,252.58,252.74,9852.0,238.1549,238.2491,238.0418,238.1926,9852.0
2022-11-10 14:30:00,252.72,252.78,252.57,252.77,13814.0,238.1737,238.2303,238.0324,238.2209,13814.0
2022-11-10 14:35:00,252.8,252.8,252.61,252.72,10848.0,238.2491,238.2491,238.0701,238.1737,10848.0
2022-11-10 14:40:00,252.66,252.83,252.64,252.77,3780.0,238.1172,238.2774,238.0984,238.2209,3780.0
2022-11-10 14:45:00,252.77,253.16,252.77,252.93,10029.0,238.2209,238.5884,238.2209,238.3717,10029.0
2022-11-10 14:50:00,252.87,253.27,252.84,253.23,5466.0,238.3151,238.6921,238.2868,238.6544,5466.0
2022-11-10 14:55:00,253.26,253.4,253.19,253.38,4117.0,238.6827,238.8146,238.6167,238.7958,4117.0
2022-11-10 15:00:00,253.31,253.57,253.24,253.33,6577.0,238.7298,238.9748,238.6638,238.7486,6577.0
2022-11-10 15:05:00,253.36,253.76,253.35,253.76,6239.0,238.7769,239.1539,238.7675,239.1539,6239.0
2022-11-10 15:10:00,253.85,254.02,253.74,253.99,10108.0,239.2387,239.3989,239.135,239.3706,10108.0
2022-11-10 15:15:00,253.99,254.19,253.87,253.9,18891.0,239.3706,239.5591,239.2576,239.2858,18891.0
2022-11-10 15:20:00,253.93,254.16,253.87,254.07,14057.0,239.3141,239.5309,239.2576,239.446,14057.0
2022-11-10 15:25:00,254.08,254.19,253.87,254.18,24961.0,239.4555,239.5591,239.2576,239.5497,24961.0
2022-11-10 15:30:00,254.17,254.3,253.98,254.01,17178.0,239.5403,239.6628,239.3612,239.3895,17178.0
2022-11-10 15:35:00,254.05,254.16,253.92,254.01,20004.0,239.4272,239.5309,239.3047,239.3895,20004.0
2022-11-10 15:40:00,254.0,254.49,253.84,254.25,26699.0,239.3801,239.8419,239.2293,239.6157,26699.0
2022-11-10 15:45:00,254.22,254.66,254.16,254.64,24324.0,239.5874,240.0021,239.5309,239.9832,24324.0
2022-11-10 15:50:00,255.0,255.45,254.75,255.37,67279.0,240.3225,240.7466,240.0869,240.6712,67279.0
2022-11-10 15:55:00,255.42,255.67,254.65,254.77,183557.0,240.7183,240.954,239.9927,240.1058,183557.0
2022-11-11 09:30:00,254.21,255.96,253.41,253.94,23606.0,239.578,241.2273,238.824,239.3235,23606.0
2022-11-11 09:35:00,253.92,254.24,253.48,253.68,7318.0,239.3047,239.6063,238.89,239.0785,7318.0
2022-11-11 09:40:00,253.75,253.76,252.61,253.11,7992.0,239.1445,239.1539,238.0701,238.5413,7992.0
2022-11-11 09:45:00,253.28,253.84,253.26,253.72,8650.0,238.7015,239.2293,238.6827,239.1162,8650.0
2022-11-11 09:50:00,253.84,254.4,253.63,253.69,17865.0,239.2293,239.7571,239.0314,239.0879,17865.0
2022-11-11 09:55:00,253.28,253.88,253.12,253.5,9944.0,238.7015,239.267,238.5507,238.9089,9944.0
2022-11-11 10:00:00,253.34,254.31,252.99,254.22,8982.0,238.7581,239.6722,238.4282,239.5874,8982.0
2022-11-11 10:05:00,254.26,254.97,253.31,253.31,8082.0,239.6251,240.2942,238.7298,238.7298,8082.0
2022-11-11 10:10:00,253.39,254.2,253.39,254.2,5255.0,238.8052,239.5686,238.8052,239.5686,5255.0
2022-11-11 10:15:00,254.15,254.64,254.0,254.42,7517.0,239.5214,239.9832,239.3801,239.7759,7517.0
2022-11-11 10:20:00,254.39,255.07,254.15,254.86,9089.0,239.7476,240.3885,239.5214,240.1906,9089.0
2022-11-11 10:25:00,254.8,255.74,254.77,255.37,6611.0,240.134,241.0199,240.1058,240.6712,6611.0
2022-11-11 10:30:00,255.51,255.58,254.93,255.13,5719.0,240.8032,240.8691,240.2565,240.445,5719.0
2022-11-11 10:35:00,255.26,255.34,254.56,254.88,6598.0,240.5675,240.6429,239.9078,240.2094,6598.0
2022-11-11 10:40:00,254.71,254.9,254.3,254.59,5098.0,240.0492,240.2283,239.6628,239.9361,5098.0
2022-11-11 10:45:00,254.49,254.8,254.38,254.5,5100.0,239.8419,240.134,239.7382,239.8513,5100.0
2022-11-11 10:50:00,254.57,254.6,253.58,253.69,5317.0,239.9173,239.9455,238.9842,239.0879,5317.0
2022-11-11 10:55:00,253.58,253.79,253.14,253.26,9017.0,238.9842,239.1822,238.5696,238.6827,9017.0
2022-11-11 11:00:00,253.29,253.53,253.01,253.27,5670.0,238.7109,238.9371,238.4471,238.6921,5670.0
2022-11-11 11:05:00,253.27,253.27,251.92,251.92,14189.0,238.6921,238.6921,237.4198,237.4198,14189.0
2022-11-11 11:10:00,251.93,251.93,250.98,251.11,15645.0,237.4292,237.4292,236.5339,236.6564,15645.0
2022-11-11 11:15:00,251.1,251.76,250.95,251.55,7122.0,236.647,237.269,236.5056,237.0711,7122.0
2022-11-11 11:20:00,251.65,251.74,250.43,250.57,11604.0,237.1653,237.2502,236.0156,236.1475,11604.0
2022-11-11 11:25:00,250.47,250.64,249.27,249.37,20328.0,236.0533,236.2135,234.9223,235.0166,20328.0
2022-11-11 11:30:00,249.29,249.77,249.02,249.16,12912.0,234.9412,235.3935,234.6867,234.8187,12912.0
2022-11-11 11:35:00,248.96,250.37,248.96,249.23,13393.0,234.6302,235.959,234.6302,234.8846,13393.0
2022-11-11 11:40:00,249.09,249.61,248.72,248.72,6200.0,234.7527,235.2428,234.404,234.404,6200.0
2022-11-11 11:45:00,248.84,248.84,248.09,248.53,14260.0,234.5171,234.5171,233.8102,234.2249,14260.0
2022-11-11 11:50:00,248.71,249.03,248.57,248.69,5184.0,234.3946,234.6961,234.2626,234.3757,5184.0
2022-11-11 11:55:00,248.51,248.58,248.01,248.32,9806.0,234.2061,234.272,233.7349,234.027,9806.0
2022-11-11 12:00:00,248.25,248.25,247.66,248.03,10070.0,233.961,233.961,233.405,233.7537,10070.0
2022-11-11 12:05:00,247.97,247.97,247.43,247.71,5013.0,233.6972,233.6972,233.1882,233.4521,5013.0
2022-11-11 12:10:00,247.77,248.24,247.74,248.24,7091.0,233.5087,233.9516,233.4804,233.9516,7091.0
2022-11-11 12:15:00,248.2,249.15,248.2,248.9,17626.0,233.9139,234.8092,233.9139,234.5736,17626.0
2022-11-11 12:20:00,248.85,248.96,248.71,248.91,3553.0,234.5265,234.6302,234.3946,234.583,3553.0
2022-11-11 12:25:00,248.88,248.9,248.41,248.64,9400.0,234.5548,234.5736,234.1118,234.3286,9400.0
2022-11-11 12:30:00,248.67,248.9,248.24,248.52,20531.0,234.3569,234.5736,233.9516,234.2155,20531.0
2022-11-11 12:35:00,248.47,248.79,248.38,248.38,5161.0,234.1684,234.47,234.0836,234.0836,5161.0
2022-11-11 12:40:00,248.22,248.38,248.1,248.29,4954.0,233.9328,234.0836,233.8197,233.9987,4954.0
2022-11-11 12:45:00,248.33,248.48,248.12,248.14,4701.0,234.0364,234.1778,233.8385,233.8574,4701.0
2022-11-11 12:50:00,248.16,248.28,247.96,248.17,5418.0,233.8762,233.9893,233.6877,233.8856,5418.0
2022-11-11 12:55:00,248.21,248.58,248.16,248.25,4256.0,233.9233,234.272,233.8762,233.961,4256.0
2022-11-11 13:00:00,248.25,248.35,248.12,248.18,3835.0,233.961,234.0553,233.8385,233.8951,3835.0
2022-11-11 13:05:00,248.16,248.57,248.14,248.57,2800.0,233.8762,234.2626,233.8574,234.2626,2800.0
2022-11-11 13:10:00,248.6,248.97,248.49,248.49,3520.0,234.2909,234.6396,234.1872,234.1872,3520.0
2022-11-11 13:15:00,248.52,248.86,248.38,248.83,5329.0,234.2155,234.5359,234.0836,234.5077,5329.0
2022-11-11 13:20:00,248.66,248.8,248.46,248.79,6574.0,234.3474,234.4794,234.1589,234.47,6574.0
2022-11-11 13:25:00,248.82,248.91,248.5,248.6,4108.0,234.4982,234.583,234.1966,234.2909,4108.0
2022-11-11 13:30:00,248.62,248.98,248.58,248.84,4551.0,234.3097,234.649,234.272,234.5171,4551.0
2022-11-11 13:35:00,248.82,248.83,248.02,248.38,17917.0,234.4982,234.5077,233.7443,234.0836,17917.0
2022-11-11 13:40:00,248.32,248.53,247.99,248.16,6562.0,234.027,234.2249,233.716,233.8762,6562.0
2022-11-11 13:45:00,248.06,248.48,248.05,248.48,5321.0,233.782,234.1778,233.7725,234.1778,5321.0
2022-11-11 13:50:00,248.37,248.88,248.37,248.52,8800.0,234.0741,234.5548,234.0741,234.2155,8800.0
2022-11-11 13:55:00,248.43,248.54,248.21,248.4,13704.0,234.1307,234.2343,233.9233,234.1024,13704.0
2022-11-11 14:00:00,248.34,248.41,248.13,248.23,6133.0,234.0459,234.1118,233.8479,233.9422,6133.0
2022-11-11 14:05:00,248.25,248.6,248.25,248.37,5152.0,233.961,234.2909,233.961,234.0741,5152.0
2022-11-11 14:10:00,248.31,248.38,247.8,247.87,8322.0,234.0176,234.0836,233.5369,233.6029,8322.0
2022-11-11 14:15:00,247.78,247.78,247.42,247.52,7100.0,233.5181,233.5181,233.1788,233.2731,7100.0
2022-11-11 14:20:00,247.53,248.05,247.52,247.86,7225.0,233.2825,233.7725,233.2731,233.5935,7225.0
2022-11-11 14:25:00,247.84,247.89,247.65,247.85,5000.0,233.5746,233.6218,233.3956,233.5841,5000.0
2022-11-11 14:30:00,247.79,248.11,247.74,247.78,22864.0,233.5275,233.8291,233.4804,233.5181,22864.0
2022-11-11 14:35:00,247.8,248.12,247.76,248.12,10298.0,233.5369,233.8385,233.4992,233.8385,10298.0
2022-11-11 14:40:00,248.12,248.51,248.12,248.22,13779.0,233.8385,234.2061,233.8385,233.9328,13779.0
2022-11-11 14:45:00,248.17,248.51,248.17,248.44,14562.0,233.8856,234.2061,233.8856,234.1401,14562.0
2022-11-11 14:50:00,248.46,248.91,248.4,248.74,9582.0,234.1589,234.583,234.1024,234.4228,9582.0
2022-11-11 14:55:00,248.88,249.31,248.86,249.26,6931.0,234.5548,234.96,234.5359,234.9129,6931.0
2022-11-11 15:00:00,249.28,249.32,248.51,248.54,15481.0,234.9318,234.9694,234.2061,234.2343,15481.0
2022-11-11 15:05:00,248.59,248.73,248.39,248.51,10727.0,234.2815,234.4134,234.093,234.2061,10727.0
2022-11-11 15:10:00,248.55,248.55,248.05,248.22,6543.0,234.2438,234.2438,233.7725,233.9328,6543.0
2022-11-11 15:15:00,248.14,248.43,248.05,248.4,8800.0,233.8574,234.1307,233.7725,234.1024,8800.0
2022-11-11 15:20:00,248.37,248.8,248.35,248.66,14257.0,234.0741,234.4794,234.0553,234.3474,14257.0
2022-11-11 15:25:00,248.65,249.4,248.65,249.31,10597.0,234.338,235.0448,234.338,234.96,10597.0
2022-11-11 15:30:00,249.23,249.52,249.18,249.42,14547.0,234.8846,235.1579,234.8375,235.0637,14547.0
2022-11-11 15:35:00,249.34,249.34,248.7,249.03,14568.0,234.9883,234.9883,234.3851,234.6961,14568.0
2022-11-11 15:40:00,249.05,249.47,249.04,249.38,13625.0,234.715,235.1108,234.7056,235.026,13625.0
2022-11-11 15:45:00,249.34,249.56,249.09,249.45,31670.0,234.9883,235.1956,234.7527,235.092,31670.0
2022-11-11 15:50:00,249.49,249.72,249.12,249.52,59194.0,235.1297,235.3464,234.781,235.1579,59194.0
2022-11-11 15:55:00,249.55,249.68,248.98,249.23,132729.0,235.1862,235.3087,234.649,234.8846,132729.0
2022-11-14 09:30:00,248.99,249.64,248.36,248.7,17356.0,234.6584,235.271,234.0647,234.3851,17356.0
2022-11-14 09:35:00,248.8,250.28,248.8,249.36,11054.0,234.4794,235.8742,234.4794,235.0071,11054.0
2022-11-14 09:40:00,249.36,249.47,248.84,249.18,7220.0,235.0071,235.1108,234.5171,234.8375,7220.0
2022-11-14 09:45:00,249.01,250.13,248.89,249.91,8774.0,234.6773,235.7328,234.5642,235.5255,8774.0
2022-11-14 09:50:00,249.92,250.51,249.82,250.2,19582.0,235.5349,236.091,235.4407,235.7988,19582.0
2022-11-14 09:55:00,250.39,251.27,250.27,251.17,8300.0,235.9779,236.8072,235.8648,236.713,8300.0
2022-11-14 10:00:00,251.16,251.68,251.07,251.32,7894.0,236.7035,237.1936,236.6187,236.8543,7894.0
2022-11-14 10:05:00,251.29,251.86,251.15,251.78,8532.0,236.8261,237.3632,236.6941,237.2879,8532.0
2022-11-14 10:10:00,251.85,252.23,251.62,252.03,6665.0,237.3538,237.712,237.1371,237.5235,6665.0
2022-11-14 10:15:00,252.18,252.41,252.11,252.11,4179.0,237.6648,237.8816,237.5989,237.5989,4179.0
2022-11-14 10:20:00,252.16,252.47,251.77,251.77,7960.0,237.646,237.9381,237.2784,237.2784,7960.0
2022-11-14 10:25:00,251.81,251.81,251.31,251.56,4094.0,237.3161,237.3161,236.8449,237.0805,4094.0
2022-11-14 10:30:00,251.55,252.01,251.39,251.98,4800.0,237.0711,237.5046,236.9203,237.4763,4800.0
2022-11-14 10:35:00,251.86,252.01,251.7,251.91,3500.0,237.3632,237.5046,237.2125,237.4104,3500.0
2022-11-14 10:40:00,251.92,252.19,251.67,251.67,3674.0,237.4198,237.6743,237.1842,237.1842,3674.0
2022-11-14 10:45:00,251.55,251.76,251.14,251.47,4254.0,237.0711,237.269,236.6847,236.9957,4254.0
2022-11-14 10:50:00,251.25,251.25,250.74,251.04,6633.0,236.7884,236.7884,236.3077,236.5904,6633.0
2022-11-14 10:55:00,250.92,251.04,250.35,250.36,5806.0,236.4774,236.5904,235.9402,235.9496,5806.0
2022-11-14 11:00:00,250.51,250.6,249.86,249.89,6772.0,236.091,236.1758,235.4784,235.5066,6772.0
2022-11-14 11:05:00,250.05,250.44,249.93,250.44,3591.0,235.6574,236.025,235.5443,236.025,3591.0
2022-11-14 11:10:00,250.46,250.46,249.78,249.83,3374.0,236.0438,236.0438,235.403,235.4501,3374.0
2022-11-14 11:15:00,249.92,250.0,249.63,249.76,2504.0,235.5349,235.6103,235.2616,235.3841,2504.0
2022-11-14 11:20:00,249.77,249.87,249.6,249.69,2340.0,235.3935,235.4878,235.2333,235.3182,2340.0
2022-11-14 11:25:00,249.67,249.93,249.62,249.86,3501.0,235.2993,235.5443,235.2522,235.4784,3501.0
2022-11-14 11:30:00,249.82,251.1,249.74,251.04,7128.0,235.4407,236.647,235.3653,236.5904,7128.0
2022-11-14 11:35:00,251.11,251.34,250.7,250.92,8139.0,236.6564,236.8732,236.27,236.4774,8139.0
2022-11-14 11:40:00,250.77,251.37,250.77,251.12,3276.0,236.336,236.9015,236.336,236.6658,3276.0
2022-11-14 11:45:00,251.06,251.74,250.92,251.74,6335.0,236.6093,237.2502,236.4774,237.2502,6335.0
2022-11-14 11:50:00,251.64,251.64,250.75,250.9,5808.0,237.1559,237.1559,236.3171,236.4585,5808.0
2022-11-14 11:55:00,250.88,251.12,250.85,251.01,1400.0,236.4397,236.6658,236.4114,236.5622,1400.0
2022-11-14 12:00:00,250.93,251.51,250.83,251.28,3145.0,236.4868,237.0334,236.3925,236.8166,3145.0
2022-11-14 12:05:00,251.08,251.39,250.87,251.18,10127.0,236.6281,236.9203,236.4302,236.7224,10127.0
2022-11-14 12:10:00,251.14,251.46,251.14,251.23,2240.0,236.6847,236.9863,236.6847,236.7695,2240.0
2022-11-14 12:15:00,251.16,251.37,251.16,251.3,2438.0,236.7035,236.9015,236.7035,236.8355,2438.0
2022-11-14 12:20:00,251.09,251.11,250.59,251.08,4287.0,236.6376,236.6564,236.1663,236.6281,4287.0
2022-11-14 12:25:00,251.03,251.4,251.03,251.4,2620.0,236.581,236.9297,236.581,236.9297,2620.0
2022-11-14 12:30:00,251.33,251.54,251.24,251.54,1700.0,236.8638,237.0617,236.7789,237.0617,1700.0
2022-11-14 12:35:00,251.56,251.67,251.47,251.58,2225.0,237.0805,237.1842,236.9957,237.0994,2225.0
2022-11-14 12:40:00,251.66,251.73,251.45,251.47,2300.0,237.1748,237.2407,236.9768,236.9957,2300.0
2022-11-14 12:45:00,251.54,251.74,251.47,251.57,2100.0,237.0617,237.2502,236.9957,237.0899,2100.0
2022-11-14 12:50:00,251.52,251.54,251.38,251.4,1800.0,237.0428,237.0617,236.9109,236.9297,1800.0
2022-11-14 12:55:00,251.26,251.44,251.0,251.23,3799.0,236.7978,236.9674,236.5527,236.7695,3799.0
2022-11-14 13:00:00,251.15,251.31,251.01,251.28,2220.0,236.6941,236.8449,236.5622,236.8166,2220.0
2022-11-14 13:05:00,251.34,251.56,251.26,251.34,5432.0,236.8732,237.0805,236.7978,236.8732,5432.0
2022-11-14 13:10:00,251.47,251.75,251.47,251.68,1046.0,236.9957,237.2596,236.9957,237.1936,1046.0
2022-11-14 13:15:00,251.75,251.81,251.58,251.81,2700.0,237.2596,237.3161,237.0994,237.3161,2700.0
2022-11-14 13:20:00,251.86,251.93,251.72,251.9,2951.0,237.3632,237.4292,237.2313,237.4009,2951.0
2022-11-14 13:25:00,251.88,252.08,251.88,252.01,3051.0,237.3821,237.5706,237.3821,237.5046,3051.0
2022-11-14 13:30:00,251.99,252.28,251.78,252.19,6063.0,237.4858,237.7591,237.2879,237.6743,6063.0
2022-11-14 13:35:00,252.22,252.45,252.21,252.25,4333.0,237.7025,237.9193,237.6931,237.7308,4333.0
2022-11-14 13:40:00,252.13,252.46,252.12,252.46,2764.0,237.6177,237.9287,237.6083,237.9287,2764.0
2022-11-14 13:45:00,252.48,252.51,252.27,252.45,4009.0,237.9476,237.9758,237.7497,237.9193,4009.0
2022-11-14 13:50:00,252.4,252.54,252.33,252.5,5754.0,237.8722,238.0041,237.8062,237.9664,5754.0
2022-11-14 13:55:00,252.42,252.57,252.36,252.57,2700.0,237.891,238.0324,237.8345,238.0324,2700.0
2022-11-14 14:00:00,252.55,252.59,252.4,252.48,5187.0,238.0135,238.0512,237.8722,237.9476,5187.0
2022-11-14 14:05:00,252.42,252.42,252.13,252.32,5371.0,237.891,237.891,237.6177,237.7968,5371.0
2022-11-14 14:10:00,252.32,252.43,252.29,252.43,2932.0,237.7968,237.9004,237.7685,237.9004,2932.0
2022-11-14 14:15:00,252.42,252.51,252.27,252.4,3739.0,237.891,237.9758,237.7497,237.8722,3739.0
2022-11-14 14:20:00,252.43,252.52,252.35,252.51,2870.0,237.9004,237.9853,237.825,237.9758,2870.0
2022-11-14 14:25:00,252.49,252.69,252.41,252.66,6236.0,237.957,238.1455,237.8816,238.1172,6236.0
2022-11-14 14:30:00,252.67,252.76,252.5,252.5,4640.0,238.1266,238.2114,237.9664,237.9664,4640.0
2022-11-14 14:35:00,252.43,252.55,252.33,252.33,4849.0,237.9004,238.0135,237.8062,237.8062,4849.0
2022-11-14 14:40:00,252.37,252.37,252.12,252.14,3985.0,237.8439,237.8439,237.6083,237.6271,3985.0
2022-11-14 14:45:00,252.12,252.21,251.75,251.88,3694.0,237.6083,237.6931,237.2596,237.3821,3694.0
2022-11-14 14:50:00,251.76,252.07,251.6,251.6,5944.0,237.269,237.5612,237.1182,237.1182,5944.0
2022-11-14 14:55:00,251.59,251.83,251.56,251.74,6000.0,237.1088,237.335,237.0805,237.2502,6000.0
2022-11-14 15:00:00,251.79,252.14,251.79,252.14,3836.0,237.2973,237.6271,237.2973,237.6271,3836.0
2022-11-14 15:05:00,252.18,252.3,251.95,251.95,4632.0,237.6648,237.7779,237.4481,237.4481,4632.0
2022-11-14 15:10:00,251.94,252.02,251.45,251.52,5773.0,237.4386,237.514,236.9768,237.0428,5773.0
2022-11-14 15:15:00,251.46,251.56,251.3,251.56,5163.0,236.9863,237.0805,236.8355,237.0805,5163.0
2022-11-14 15:20:00,251.55,251.71,251.53,251.69,4999.0,237.0711,237.2219,237.0522,237.203,4999.0
2022-11-14 15:25:00,251.67,251.76,251.67,251.69,2689.0,237.1842,237.269,237.1842,237.203,2689.0
2022-11-14 15:30:00,251.74,251.91,251.43,251.43,7163.0,237.2502,237.4104,236.958,236.958,7163.0
2022-11-14 15:35:00,251.51,251.78,251.28,251.43,5527.0,237.0334,237.2879,236.8166,236.958,5527.0
2022-11-14 15:40:00,251.43,251.49,251.03,251.04,4530.0,236.958,237.0145,236.581,236.5904,4530.0
2022-11-14 15:45:00,251.12,251.16,250.8,250.86,5654.0,236.6658,236.7035,236.3643,236.4208,5654.0
2022-11-14 15:50:00,250.79,250.82,250.1,250.19,32709.0,236.3548,236.3831,235.7046,235.7894,32709.0
2022-11-14 15:55:00,250.24,250.26,249.82,250.01,86710.0,235.8365,235.8553,235.4407,235.6197,86710.0
2022-11-15 09:30:00,250.69,252.36,250.56,251.38,55557.0,236.2606,237.8345,236.1381,236.9109,55557.0
2022-11-15 09:35:00,251.2,252.18,250.86,252.18,13643.0,236.7412,237.6648,236.4208,237.6648,13643.0
2022-11-15 09:40:00,252.52,252.95,251.84,252.66,4217.0,237.9853,238.3905,237.3444,238.1172,4217.0
2022-11-15 09:45:00,252.66,253.12,252.13,252.31,6483.0,238.1172,238.5507,237.6177,237.7873,6483.0
2022-11-15 09:50:00,252.37,252.73,251.81,251.89,11423.0,237.8439,238.1832,237.3161,237.3915,11423.0
2022-11-15 09:55:00,251.92,252.75,251.88,252.66,8932.0,237.4198,238.202,237.3821,238.1172,8932.0
2022-11-15 10:00:00,252.54,252.68,251.97,252.07,8507.0,238.0041,238.1361,237.4669,237.5612,8507.0
2022-11-15 10:05:00,251.94,252.29,251.32,251.37,5564.0,237.4386,237.7685,236.8543,236.9015,5564.0
2022-11-15 10:10:00,251.51,251.87,251.43,251.67,7727.0,237.0334,237.3727,236.958,237.1842,7727.0
2022-11-15 10:15:00,251.67,252.13,251.65,252.01,7804.0,237.1842,237.6177,237.1653,237.5046,7804.0
2022-11-15 10:20:00,252.05,252.84,251.97,252.76,4610.0,237.5423,238.2868,237.4669,238.2114,4610.0
2022-11-15 10:25:00,252.96,252.96,252.49,252.51,5931.0,238.3999,238.3999,237.957,237.9758,5931.0
2022-11-15 10:30:00,252.62,252.85,252.35,252.72,5477.0,238.0795,238.2963,237.825,238.1737,5477.0
2022-11-15 10:35:00,252.69,252.69,252.32,252.38,2300.0,238.1455,238.1455,237.7968,237.8533,2300.0
2022-11-15 10:40:00,252.22,252.87,252.21,252.87,5544.0,237.7025,238.3151,237.6931,238.3151,5544.0
2022-11-15 10:45:00,252.85,253.15,252.67,252.75,9446.0,238.2963,238.579,238.1266,238.202,9446.0
2022-11-15 10:50:00,252.68,253.68,252.53,253.68,5251.0,238.1361,239.0785,237.9947,239.0785,5251.0
2022-11-15 10:55:00,253.7,253.85,253.4,253.44,4137.0,239.0973,239.2387,238.8146,238.8523,4137.0
2022-11-15 11:00:00,253.32,253.32,252.47,252.89,56357.0,238.7392,238.7392,237.9381,238.334,56357.0
2022-11-15 11:05:00,252.98,253.53,252.98,253.27,4100.0,238.4188,238.9371,238.4188,238.6921,4100.0
2022-11-15 11:10:00,253.13,253.58,253.13,253.56,5769.0,238.5601,238.9842,238.5601,238.9654,5769.0
2022-11-15 11:15:00,253.61,253.73,252.79,253.13,6282.0,239.0125,239.1256,238.2397,238.5601,6282.0
2022-11-15 11:20:00,253.17,253.47,253.04,253.27,4032.0,238.5978,238.8806,238.4753,238.6921,4032.0
2022-11-15 11:25:00,253.26,253.35,252.81,253.27,5522.0,238.6827,238.7675,238.2586,238.6921,5522.0
2022-11-15 11:30:00,253.21,254.66,253.2,254.6,3903.0,238.6355,240.0021,238.6261,239.9455,3903.0
2022-11-15 11:35:00,254.66,254.77,254.26,254.77,3909.0,240.0021,240.1058,239.6251,240.1058,3909.0
2022-11-15 11:40:00,254.94,254.94,254.42,254.42,4023.0,240.266,240.266,239.7759,239.7759,4023.0
2022-11-15 11:45:00,254.45,254.58,254.27,254.41,2700.0,239.8042,239.9267,239.6345,239.7665,2700.0
2022-11-15 11:50:00,254.41,254.68,254.37,254.68,2477.0,239.7665,240.0209,239.7288,240.0209,2477.0
2022-11-15 11:55:00,254.66,254.74,254.39,254.65,5769.0,240.0021,240.0775,239.7476,239.9927,5769.0
2022-11-15 12:00:00,254.72,254.78,253.76,253.95,5836.0,240.0586,240.1152,239.1539,239.333,5836.0
2022-11-15 12:05:00,253.9,254.27,253.75,254.23,8791.0,239.2858,239.6345,239.1445,239.5968,8791.0
2022-11-15 12:10:00,254.17,254.44,253.94,254.06,4534.0,239.5403,239.7947,239.3235,239.4366,4534.0
2022-11-15 12:15:00,253.94,253.99,253.64,253.7,3194.0,239.3235,239.3706,239.0408,239.0973,3194.0
2022-11-15 12:20:00,253.64,253.64,253.3,253.38,12858.0,239.0408,239.0408,238.7204,238.7958,12858.0
2022-11-15 12:25:00,253.47,253.59,252.98,253.0,14798.0,238.8806,238.9937,238.4188,238.4376,14798.0
2022-11-15 12:30:00,252.94,253.5,252.94,253.34,14698.0,238.3811,238.9089,238.3811,238.7581,14698.0
2022-11-15 12:35:00,253.18,253.21,252.83,252.96,3449.0,238.6073,238.6355,238.2774,238.3999,3449.0
2022-11-15 12:40:00,252.93,253.03,252.46,252.55,6388.0,238.3717,238.4659,237.9287,238.0135,6388.0
2022-11-15 12:45:00,252.57,252.82,252.46,252.82,4700.0,238.0324,238.268,237.9287,238.268,4700.0
2022-11-15 12:50:00,252.66,252.69,252.31,252.36,4097.0,238.1172,238.1455,237.7873,237.8345,4097.0
2022-11-15 12:55:00,252.37,252.37,252.0,252.16,2781.0,237.8439,237.8439,237.4952,237.646,2781.0
2022-11-15 13:00:00,252.13,252.27,251.94,252.16,2437.0,237.6177,237.7497,237.4386,237.646,2437.0
2022-11-15 13:05:00,251.96,252.11,251.7,251.7,6638.0,237.4575,237.5989,237.2125,237.2125,6638.0
2022-11-15 13:10:00,251.72,251.78,251.57,251.57,3700.0,237.2313,237.2879,237.0899,237.0899,3700.0
2022-11-15 13:15:00,251.58,251.58,250.71,250.71,5176.0,237.0994,237.0994,236.2794,236.2794,5176.0
2022-11-15 13:20:00,250.74,250.74,249.77,250.08,6346.0,236.3077,236.3077,235.3935,235.6857,6346.0
2022-11-15 13:25:00,250.18,250.4,249.66,249.85,6247.0,235.7799,235.9873,235.2899,235.4689,6247.0
2022-11-15 13:30:00,250.17,250.23,249.28,249.28,3825.0,235.7705,235.8271,234.9318,234.9318,3825.0
2022-11-15 13:35:00,249.29,249.77,248.9,249.24,7363.0,234.9412,235.3935,234.5736,234.8941,7363.0
2022-11-15 13:40:00,249.44,250.58,249.16,250.27,5958.0,235.0825,236.1569,234.8187,235.8648,5958.0
2022-11-15 13:45:00,250.15,250.44,249.6,249.6,5807.0,235.7517,236.025,235.2333,235.2333,5807.0
2022-11-15 13:50:00,249.63,250.81,249.63,250.81,9143.0,235.2616,236.3737,235.2616,236.3737,9143.0
2022-11-15 13:55:00,250.78,251.24,250.72,250.89,8737.0,236.3454,236.7789,236.2889,236.4491,8737.0
2022-11-15 14:00:00,250.8,251.04,249.97,249.97,5997.0,236.3643,236.5904,235.582,235.582,5997.0
2022-11-15 14:05:00,249.98,250.79,249.98,250.49,2040.0,235.5915,236.3548,235.5915,236.0721,2040.0
2022-11-15 14:10:00,251.02,251.81,251.02,251.4,4024.0,236.5716,237.3161,236.5716,236.9297,4024.0
2022-11-15 14:15:00,251.35,251.62,251.1,251.42,3007.0,236.8826,237.1371,236.647,236.9486,3007.0
2022-11-15 14:20:00,251.61,252.38,251.61,252.14,3553.0,237.1276,237.8533,237.1276,237.6271,3553.0
2022-11-15 14:25:00,252.15,252.26,251.86,252.13,2150.0,237.6366,237.7402,237.3632,237.6177,2150.0
2022-11-15 14:30:00,252.27,252.27,251.91,251.92,3751.0,237.7497,237.7497,237.4104,237.4198,3751.0
2022-11-15 14:35:00,251.84,252.49,251.72,251.83,4823.0,237.3444,237.957,237.2313,237.335,4823.0
2022-11-15 14:40:00,251.96,252.4,251.96,251.98,3349.0,237.4575,237.8722,237.4575,237.4763,3349.0
2022-11-15 14:45:00,252.0,252.14,251.81,251.83,2690.0,237.4952,237.6271,237.3161,237.335,2690.0
2022-11-15 14:50:00,251.9,252.04,251.54,251.77,3450.0,237.4009,237.5329,237.0617,237.2784,3450.0
2022-11-15 14:55:00,251.99,252.78,251.99,252.61,3102.0,237.4858,238.2303,237.4858,238.0701,3102.0
2022-11-15 15:00:00,252.83,253.24,252.65,253.03,3249.0,238.2774,238.6638,238.1078,238.4659,3249.0
2022-11-15 15:05:00,253.1,253.12,252.63,252.93,5190.0,238.5319,238.5507,238.0889,238.3717,5190.0
2022-11-15 15:10:00,253.05,253.21,252.73,252.98,4008.0,238.4848,238.6355,238.1832,238.4188,4008.0
2022-11-15 15:15:00,252.95,253.39,252.94,253.23,3703.0,238.3905,238.8052,238.3811,238.6544,3703.0
2022-11-15 15:20:00,253.17,253.66,253.08,253.45,4239.0,238.5978,239.0596,238.513,238.8617,4239.0
2022-11-15 15:25:00,253.46,253.61,253.32,253.51,6714.0,238.8712,239.0125,238.7392,238.9183,6714.0
2022-11-15 15:30:00,253.41,253.41,252.62,252.62,3180.0,238.824,238.824,238.0795,238.0795,3180.0
2022-11-15 15:35:00,252.77,253.59,252.77,253.47,4442.0,238.2209,238.9937,238.2209,238.8806,4442.0
2022-11-15 15:40:00,253.53,253.72,253.47,253.63,6779.0,238.9371,239.1162,238.8806,239.0314,6779.0
2022-11-15 15:45:00,253.52,253.53,253.28,253.31,4184.0,238.9277,238.9371,238.7015,238.7298,4184.0
2022-11-15 15:50:00,253.23,253.28,252.69,252.91,19926.0,238.6544,238.7015,238.1455,238.3528,19926.0
2022-11-15 15:55:00,252.96,253.53,252.82,253.43,66300.0,238.3999,238.9371,238.268,238.8429,66300.0
2022-11-16 09:30:00,254.65,255.87,254.65,255.27,29478.0,239.9927,241.1424,239.9927,240.577,29478.0
2022-11-16 09:35:00,255.45,255.75,254.66,255.71,7590.0,240.7466,241.0293,240.0021,240.9916,7590.0
2022-11-16 09:40:00,255.44,255.76,254.82,255.44,9582.0,240.7372,241.0388,240.1529,240.7372,9582.0
2022-11-16 09:45:00,255.41,256.03,255.38,255.74,5967.0,240.7089,241.2932,240.6806,241.0199,5967.0
2022-11-16 09:50:00,255.94,256.09,254.95,255.02,5012.0,241.2084,241.3498,240.2754,240.3414,5012.0
2022-11-16 09:55:00,255.16,255.64,254.88,255.23,5176.0,240.4733,240.9257,240.2094,240.5393,5176.0
2022-11-16 10:00:00,255.35,255.86,255.11,255.29,13554.0,240.6524,241.133,240.4262,240.5958,13554.0
2022-11-16 10:05:00,255.32,256.06,255.28,256.06,7039.0,240.6241,241.3215,240.5864,241.3215,7039.0
2022-11-16 10:10:00,256.13,256.72,255.86,256.01,9426.0,241.3875,241.9435,241.133,241.2744,9426.0
2022-11-16 10:15:00,255.65,255.72,255.09,255.09,8768.0,240.9351,241.0011,240.4073,240.4073,8768.0
2022-11-16 10:20:00,255.14,255.51,255.1,255.22,7194.0,240.4545,240.8032,240.4168,240.5299,7194.0
2022-11-16 10:25:00,255.14,255.17,254.3,254.36,7330.0,240.4545,240.4827,239.6628,239.7194,7330.0
2022-11-16 10:30:00,254.34,254.84,254.24,254.74,7936.0,239.7005,240.1717,239.6063,240.0775,7936.0
2022-11-16 10:35:00,254.73,254.74,254.32,254.36,3625.0,240.0681,240.0775,239.6817,239.7194,3625.0
2022-11-16 10:40:00,254.4,254.98,254.34,254.73,6410.0,239.7571,240.3037,239.7005,240.0681,6410.0
2022-11-16 10:45:00,254.69,255.38,254.53,255.23,6778.0,240.0304,240.6806,239.8796,240.5393,6778.0
2022-11-16 10:50:00,255.25,255.38,254.6,254.6,4267.0,240.5581,240.6806,239.9455,239.9455,4267.0
2022-11-16 10:55:00,254.57,254.78,254.4,254.58,5262.0,239.9173,240.1152,239.7571,239.9267,5262.0
2022-11-16 11:00:00,254.55,254.64,254.41,254.47,3887.0,239.8984,239.9832,239.7665,239.823,3887.0
2022-11-16 11:05:00,254.37,254.45,254.27,254.45,1990.0,239.7288,239.8042,239.6345,239.8042,1990.0
2022-11-16 11:10:00,254.44,254.62,254.26,254.59,2610.0,239.7947,239.9644,239.6251,239.9361,2610.0
2022-11-16 11:15:00,254.63,254.97,254.53,254.97,1739.0,239.9738,240.2942,239.8796,240.2942,1739.0
2022-11-16 11:20:00,255.05,255.09,254.58,254.71,3200.0,240.3696,240.4073,239.9267,240.0492,3200.0
2022-11-16 11:25:00,254.79,255.25,254.79,255.01,2489.0,240.1246,240.5581,240.1246,240.3319,2489.0
2022-11-16 11:30:00,255.01,255.25,254.85,254.91,4303.0,240.3319,240.5581,240.1811,240.2377,4303.0
2022-11-16 11:35:00,254.82,255.04,254.8,255.03,3189.0,240.1529,240.3602,240.134,240.3508,3189.0
2022-11-16 11:40:00,255.02,255.05,254.84,254.96,1894.0,240.3414,240.3696,240.1717,240.2848,1894.0
2022-11-16 11:45:00,255.08,255.3,255.02,255.23,2231.0,240.3979,240.6052,240.3414,240.5393,2231.0
2022-11-16 11:50:00,255.25,255.6,255.17,255.28,4855.0,240.5581,240.888,240.4827,240.5864,4855.0
2022-11-16 11:55:00,255.26,255.66,255.25,255.37,2769.0,240.5675,240.9445,240.5581,240.6712,2769.0
2022-11-16 12:00:00,255.22,255.29,254.83,255.01,3880.0,240.5299,240.5958,240.1623,240.3319,3880.0
2022-11-16 12:05:00,255.02,255.32,254.91,255.3,4731.0,240.3414,240.6241,240.2377,240.6052,4731.0
2022-11-16 12:10:00,255.3,255.34,255.11,255.27,3507.0,240.6052,240.6429,240.4262,240.577,3507.0
2022-11-16 12:15:00,255.27,255.27,254.93,254.93,2544.0,240.577,240.577,240.2565,240.2565,2544.0
2022-11-16 12:20:00,255.03,255.23,254.92,255.11,7009.0,240.3508,240.5393,240.2471,240.4262,7009.0
2022-11-16 12:25:00,255.08,255.24,255.05,255.21,3543.0,240.3979,240.5487,240.3696,240.5204,3543.0
2022-11-16 12:30:00,255.12,255.21,254.93,254.93,4210.0,240.4356,240.5204,240.2565,240.2565,4210.0
2022-11-16 12:35:00,254.91,255.08,254.81,254.88,6525.0,240.2377,240.3979,240.1435,240.2094,6525.0
2022-11-16 12:40:00,254.92,255.41,254.83,255.41,7913.0,240.2471,240.7089,240.1623,240.7089,7913.0
2022-11-16 12:45:00,255.37,255.72,255.37,255.49,4438.0,240.6712,241.0011,240.6712,240.7843,4438.0
2022-11-16 12:50:00,255.49,255.82,255.17,255.35,6801.0,240.7843,241.0953,240.4827,240.6524,6801.0
2022-11-16 12:55:00,255.29,255.32,255.1,255.26,2001.0,240.5958,240.6241,240.4168,240.5675,2001.0
2022-11-16 13:00:00,255.1,255.13,254.79,255.01,3953.0,240.4168,240.445,240.1246,240.3319,3953.0
2022-11-16 13:05:00,254.96,255.02,254.84,254.92,2600.0,240.2848,240.3414,240.1717,240.2471,2600.0
2022-11-16 13:10:00,254.92,254.99,254.5,254.59,5177.0,240.2471,240.3131,239.8513,239.9361,5177.0
2022-11-16 13:15:00,254.51,254.62,254.21,254.3,3083.0,239.8607,239.9644,239.578,239.6628,3083.0
2022-11-16 13:20:00,254.33,254.44,254.16,254.34,2724.0,239.6911,239.7947,239.5309,239.7005,2724.0
2022-11-16 13:25:00,254.26,254.54,254.26,254.32,2200.0,239.6251,239.889,239.6251,239.6817,2200.0
2022-11-16 13:30:00,254.38,254.41,253.9,253.9,5320.0,239.7382,239.7665,239.2858,239.2858,5320.0
2022-11-16 13:35:00,254.04,254.12,253.85,254.01,5979.0,239.4178,239.4932,239.2387,239.3895,5979.0
2022-11-16 13:40:00,254.01,254.06,253.55,253.55,4294.0,239.3895,239.4366,238.956,238.956,4294.0
2022-11-16 13:45:00,253.5,253.62,253.37,253.42,2420.0,238.9089,239.0219,238.7863,238.8335,2420.0
2022-11-16 13:50:00,253.43,253.49,253.25,253.25,5304.0,238.8429,238.8994,238.6732,238.6732,5304.0
2022-11-16 13:55:00,253.26,253.41,253.05,253.23,5266.0,238.6827,238.824,238.4848,238.6544,5266.0
2022-11-16 14:00:00,253.15,253.59,253.14,253.59,3417.0,238.579,238.9937,238.5696,238.9937,3417.0
2022-11-16 14:05:00,253.57,253.85,253.32,253.81,3703.0,238.9748,239.2387,238.7392,239.201,3703.0
2022-11-16 14:10:00,253.81,254.1,253.49,253.5,8300.0,239.201,239.4743,238.8994,238.9089,8300.0
2022-11-16 14:15:00,253.45,253.53,253.31,253.43,2404.0,238.8617,238.9371,238.7298,238.8429,2404.0
2022-11-16 14:20:00,253.45,253.65,253.42,253.6,2446.0,238.8617,239.0502,238.8335,239.0031,2446.0
2022-11-16 14:25:00,253.65,253.79,253.51,253.71,5555.0,239.0502,239.1822,238.9183,239.1068,5555.0
2022-11-16 14:30:00,253.65,253.65,253.09,253.45,3576.0,239.0502,239.0502,238.5225,238.8617,3576.0
2022-11-16 14:35:00,253.51,254.0,253.36,253.82,5168.0,238.9183,239.3801,238.7769,239.2104,5168.0
2022-11-16 14:40:00,253.86,254.08,253.78,253.99,4131.0,239.2481,239.4555,239.1727,239.3706,4131.0
2022-11-16 14:45:00,254.04,254.08,253.82,253.94,1909.0,239.4178,239.4555,239.2104,239.3235,1909.0
2022-11-16 14:50:00,254.02,254.35,253.96,254.19,1729.0,239.3989,239.7099,239.3424,239.5591,1729.0
2022-11-16 14:55:00,254.21,254.4,254.15,254.38,3400.0,239.578,239.7571,239.5214,239.7382,3400.0
2022-11-16 15:00:00,254.37,254.47,253.92,253.94,3700.0,239.7288,239.823,239.3047,239.3235,3700.0
2022-11-16 15:05:00,254.02,254.28,253.78,253.78,8826.0,239.3989,239.644,239.1727,239.1727,8826.0
2022-11-16 15:10:00,253.81,253.89,253.71,253.8,2501.0,239.201,239.2764,239.1068,239.1916,2501.0
2022-11-16 15:15:00,253.74,253.79,253.52,253.58,5558.0,239.135,239.1822,238.9277,238.9842,5558.0
2022-11-16 15:20:00,253.55,253.92,253.53,253.92,7404.0,238.956,239.3047,238.9371,239.3047,7404.0
2022-11-16 15:25:00,254.02,254.21,253.91,254.15,6927.0,239.3989,239.578,239.2953,239.5214,6927.0
2022-11-16 15:30:00,254.04,254.2,253.87,253.91,8773.0,239.4178,239.5686,239.2576,239.2953,8773.0
2022-11-16 15:35:00,253.96,254.14,253.84,253.84,7545.0,239.3424,239.512,239.2293,239.2293,7545.0
2022-11-16 15:40:00,253.77,254.27,253.37,254.21,12506.0,239.1633,239.6345,238.7863,239.578,12506.0
2022-11-16 15:45:00,254.27,254.27,254.02,254.15,12278.0,239.6345,239.6345,239.3989,239.5214,12278.0
2022-11-16 15:50:00,254.17,254.34,253.81,253.91,51513.0,239.5403,239.7005,239.201,239.2953,51513.0
2022-11-16 15:55:00,253.82,253.95,253.52,253.63,53477.0,239.2104,239.333,238.9277,239.0314,53477.0
2022-11-17 09:30:00,253.31,253.31,249.75,250.13,21943.0,238.7298,238.7298,235.3747,235.7328,21943.0
2022-11-17 09:35:00,249.76,250.78,249.76,250.56,1831.0,235.3841,236.3454,235.3841,236.1381,1831.0
2022-11-17 09:40:00,250.58,251.11,250.31,251.11,2010.0,236.1569,236.6564,235.9025,236.6564,2010.0
2022-11-17 09:45:00,251.53,251.93,251.31,251.31,4059.0,237.0522,237.4292,236.8449,236.8449,4059.0
2022-11-17 09:50:00,251.34,251.37,250.92,251.07,2700.0,236.8732,236.9015,236.4774,236.6187,2700.0
2022-11-17 09:55:00,251.12,251.3,251.0,251.16,3549.0,236.6658,236.8355,236.5527,236.7035,3549.0
2022-11-17 10:00:00,251.3,251.81,251.23,251.81,3102.0,236.8355,237.3161,236.7695,237.3161,3102.0
2022-11-17 10:05:00,251.75,251.95,251.7,251.81,3945.0,237.2596,237.4481,237.2125,237.3161,3945.0
2022-11-17 10:10:00,251.77,252.03,251.2,251.2,7153.0,237.2784,237.5235,236.7412,236.7412,7153.0
2022-11-17 10:15:00,251.66,251.82,251.4,251.54,8044.0,237.1748,237.3256,236.9297,237.0617,8044.0
2022-11-17 10:20:00,252.08,252.08,251.84,251.84,2700.0,237.5706,237.5706,237.3444,237.3444,2700.0
2022-11-17 10:25:00,252.07,252.22,251.98,252.01,2389.0,237.5612,237.7025,237.4763,237.5046,2389.0
2022-11-17 10:30:00,252.13,252.2,251.41,251.67,5177.0,237.6177,237.6837,236.9392,237.1842,5177.0
2022-11-17 10:35:00,251.61,251.64,251.29,251.39,1949.0,237.1276,237.1559,236.8261,236.9203,1949.0
2022-11-17 10:40:00,251.26,251.43,251.16,251.3,4483.0,236.7978,236.958,236.7035,236.8355,4483.0
2022-11-17 10:45:00,251.13,251.3,250.93,251.06,3747.0,236.6753,236.8355,236.4868,236.6093,3747.0
2022-11-17 10:50:00,251.09,251.09,250.86,250.86,2028.0,236.6376,236.6376,236.4208,236.4208,2028.0
2022-11-17 10:55:00,250.9,251.29,250.86,251.22,4006.0,236.4585,236.8261,236.4208,236.7601,4006.0
2022-11-17 11:00:00,251.29,251.49,251.15,251.29,3511.0,236.8261,237.0145,236.6941,236.8261,3511.0
2022-11-17 11:05:00,251.34,251.48,251.1,251.1,2137.0,236.8732,237.0051,236.647,236.647,2137.0
2022-11-17 11:10:00,250.95,251.08,250.83,251.07,3733.0,236.5056,236.6281,236.3925,236.6187,3733.0
2022-11-17 11:15:00,251.23,251.69,251.2,251.56,6599.0,236.7695,237.203,236.7412,237.0805,6599.0
2022-11-17 11:20:00,251.55,251.91,251.5,251.91,3139.0,237.0711,237.4104,237.024,237.4104,3139.0
2022-11-17 11:25:00,251.84,252.81,251.74,252.81,6106.0,237.3444,238.2586,237.2502,238.2586,6106.0
2022-11-17 11:30:00,252.76,252.96,252.55,252.96,3882.0,238.2114,238.3999,238.0135,238.3999,3882.0
2022-11-17 11:35:00,252.92,253.07,252.69,252.69,3079.0,238.3622,238.5036,238.1455,238.1455,3079.0
2022-11-17 11:40:00,252.71,252.71,252.39,252.48,4520.0,238.1643,238.1643,237.8627,237.9476,4520.0
2022-11-17 11:45:00,252.51,252.65,252.23,252.24,4372.0,237.9758,238.1078,237.712,237.7214,4372.0
2022-11-17 11:50:00,252.24,252.34,252.05,252.26,3351.0,237.7214,237.8156,237.5423,237.7402,3351.0
2022-11-17 11:55:00,252.54,253.02,252.54,252.89,2526.0,238.0041,238.4565,238.0041,238.334,2526.0
2022-11-17 12:00:00,253.27,253.69,253.17,253.44,2314.0,238.6921,239.0879,238.5978,238.8523,2314.0
2022-11-17 12:05:00,253.75,253.78,253.43,253.71,3630.0,239.1445,239.1727,238.8429,239.1068,3630.0
2022-11-17 12:10:00,253.74,253.82,253.62,253.81,2081.0,239.135,239.2104,239.0219,239.201,2081.0
2022-11-17 12:15:00,253.82,254.39,253.81,254.39,11506.0,239.2104,239.7476,239.201,239.7476,11506.0
2022-11-17 12:20:00,254.28,254.28,253.63,253.71,6728.0,239.644,239.644,239.0314,239.1068,6728.0
2022-11-17 12:25:00,253.74,254.0,253.74,253.87,2549.0,239.135,239.3801,239.135,239.2576,2549.0
2022-11-17 12:30:00,253.88,254.09,253.62,253.62,2938.0,239.267,239.4649,239.0219,239.0219,2938.0
2022-11-17 12:35:00,253.76,253.8,253.54,253.79,3000.0,239.1539,239.1916,238.9466,239.1822,3000.0
2022-11-17 12:40:00,253.86,254.05,253.68,253.75,3982.0,239.2481,239.4272,239.0785,239.1445,3982.0
2022-11-17 12:45:00,253.75,254.21,253.73,253.95,4584.0,239.1445,239.578,239.1256,239.333,4584.0
2022-11-17 12:50:00,253.97,254.46,253.96,254.2,5253.0,239.3518,239.8136,239.3424,239.5686,5253.0
2022-11-17 12:55:00,254.17,254.65,254.08,254.48,4245.0,239.5403,239.9927,239.4555,239.8324,4245.0
2022-11-17 13:00:00,254.55,254.78,254.45,254.53,3792.0,239.8984,240.1152,239.8042,239.8796,3792.0
2022-11-17 13:05:00,254.53,254.72,254.35,254.39,2832.0,239.8796,240.0586,239.7099,239.7476,2832.0
2022-11-17 13:10:00,254.4,254.78,254.39,254.73,4919.0,239.7571,240.1152,239.7476,240.0681,4919.0
2022-11-17 13:15:00,254.78,254.9,254.63,254.9,2249.0,240.1152,240.2283,239.9738,240.2283,2249.0
2022-11-17 13:20:00,254.9,255.0,254.79,254.79,2835.0,240.2283,240.3225,240.1246,240.1246,2835.0
2022-11-17 13:25:00,254.84,254.84,254.77,254.77,2200.0,240.1717,240.1717,240.1058,240.1058,2200.0
2022-11-17 13:30:00,254.84,254.89,254.59,254.7,4331.0,240.1717,240.2188,239.9361,240.0398,4331.0
2022-11-17 13:35:00,254.71,254.93,254.71,254.92,2900.0,240.0492,240.2565,240.0492,240.2471,2900.0
2022-11-17 13:40:00,254.93,254.93,254.62,254.79,2395.0,240.2565,240.2565,239.9644,240.1246,2395.0
2022-11-17 13:45:00,254.68,254.88,254.64,254.67,3310.0,240.0209,240.2094,239.9832,240.0115,3310.0
2022-11-17 13:50:00,254.67,254.72,254.53,254.63,5561.0,240.0115,240.0586,239.8796,239.9738,5561.0
2022-11-17 13:55:00,254.64,254.9,254.64,254.9,2850.0,239.9832,240.2283,239.9832,240.2283,2850.0
2022-11-17 14:00:00,254.73,254.89,254.73,254.8,1200.0,240.0681,240.2188,240.0681,240.134,1200.0
2022-11-17 14:05:00,254.82,254.88,254.14,254.15,3417.0,240.1529,240.2094,239.512,239.5214,3417.0
2022-11-17 14:10:00,254.04,254.04,253.6,253.69,4967.0,239.4178,239.4178,239.0031,239.0879,4967.0
2022-11-17 14:15:00,253.69,253.69,253.25,253.37,3337.0,239.0879,239.0879,238.6732,238.7863,3337.0
2022-11-17 14:20:00,253.29,253.41,252.98,253.41,6958.0,238.7109,238.824,238.4188,238.824,6958.0
2022-11-17 14:25:00,253.26,253.26,252.96,252.96,2590.0,238.6827,238.6827,238.3999,238.3999,2590.0
2022-11-17 14:30:00,253.0,253.32,252.97,253.23,4321.0,238.4376,238.7392,238.4094,238.6544,4321.0
2022-11-17 14:35:00,253.28,253.35,252.94,253.13,3200.0,238.7015,238.7675,238.3811,238.5601,3200.0
2022-11-17 14:40:00,253.14,253.2,252.83,253.01,7330.0,238.5696,238.6261,238.2774,238.4471,7330.0
2022-11-17 14:45:00,252.79,252.98,252.72,252.98,4066.0,238.2397,238.4188,238.1737,238.4188,4066.0
2022-11-17 14:50:00,252.97,253.32,252.97,253.32,3531.0,238.4094,238.7392,238.4094,238.7392,3531.0
2022-11-17 14:55:00,253.33,253.36,253.09,253.09,3872.0,238.7486,238.7769,238.5225,238.5225,3872.0
2022-11-17 15:00:00,253.14,253.27,252.74,252.89,6137.0,238.5696,238.6921,238.1926,238.334,6137.0
2022-11-17 15:05:00,252.84,253.15,252.84,252.93,6017.0,238.2868,238.579,238.2868,238.3717,6017.0
2022-11-17 15:10:00,252.97,252.97,252.65,252.65,8357.0,238.4094,238.4094,238.1078,238.1078,8357.0
2022-11-17 15:15:00,252.71,252.71,251.93,251.93,6881.0,238.1643,238.1643,237.4292,237.4292,6881.0
2022-11-17 15:20:00,251.82,251.95,251.67,251.86,9232.0,237.3256,237.4481,237.1842,237.3632,9232.0
2022-11-17 15:25:00,251.8,252.1,251.7,252.04,11067.0,237.3067,237.5894,237.2125,237.5329,11067.0
2022-11-17 15:30:00,252.06,252.44,252.06,252.3,8783.0,237.5517,237.9099,237.5517,237.7779,8783.0
2022-11-17 15:35:00,252.37,252.38,251.95,252.05,6726.0,237.8439,237.8533,237.4481,237.5423,6726.0
2022-11-17 15:40:00,252.05,252.37,252.0,252.24,8160.0,237.5423,237.8439,237.4952,237.7214,8160.0
2022-11-17 15:45:00,252.19,253.11,252.19,253.01,10936.0,237.6743,238.5413,237.6743,238.4471,10936.0
2022-11-17 15:50:00,253.06,253.12,252.75,252.82,18484.0,238.4942,238.5507,238.202,238.268,18484.0
2022-11-17 15:55:00,252.83,253.8,252.74,253.57,62289.0,238.2774,239.1916,238.1926,238.9748,62289.0
2022-11-18 09:30:00,256.4,257.82,256.03,257.71,78757.0,241.6419,242.9802,241.2932,242.8765,78757.0
2022-11-18 09:35:00,257.54,257.56,256.35,256.35,5434.0,242.7163,242.7352,241.5948,241.5948,5434.0
2022-11-18 09:40:00,256.37,256.83,256.05,256.83,3577.0,241.6137,242.0472,241.3121,242.0472,3577.0
2022-11-18 09:45:00,256.88,257.07,256.57,256.6,4313.0,242.0943,242.2734,241.8021,241.8304,4313.0
2022-11-18 09:50:00,256.68,257.1,256.47,257.09,4329.0,241.9058,242.3016,241.7079,242.2922,4329.0
2022-11-18 09:55:00,257.21,257.49,257.17,257.17,5758.0,242.4053,242.6692,242.3676,242.3676,5758.0
2022-11-18 10:00:00,257.19,257.58,257.04,257.49,4129.0,242.3865,242.754,242.2451,242.6692,4129.0
2022-11-18 10:05:00,257.56,257.6,256.91,257.03,1879.0,242.7352,242.7729,242.1226,242.2357,1879.0
2022-11-18 10:10:00,257.03,257.06,256.55,256.55,3312.0,242.2357,242.2639,241.7833,241.7833,3312.0
2022-11-18 10:15:00,256.44,256.76,256.35,256.76,2733.0,241.6796,241.9812,241.5948,241.9812,2733.0
2022-11-18 10:20:00,256.75,257.41,256.71,257.29,6881.0,241.9718,242.5938,241.9341,242.4807,6881.0
2022-11-18 10:25:00,257.16,257.23,256.6,256.73,6496.0,242.3582,242.4242,241.8304,241.9529,6496.0
2022-11-18 10:30:00,256.81,256.95,256.38,256.56,3100.0,242.0283,242.1603,241.6231,241.7927,3100.0
2022-11-18 10:35:00,256.57,256.79,256.32,256.6,4062.0,241.8021,242.0095,241.5665,241.8304,4062.0
2022-11-18 10:40:00,256.65,256.74,256.52,256.55,4281.0,241.8775,241.9624,241.755,241.7833,4281.0
2022-11-18 10:45:00,256.64,256.76,256.3,256.76,3602.0,241.8681,241.9812,241.5477,241.9812,3602.0
2022-11-18 10:50:00,256.87,257.1,256.69,257.1,2380.0,242.0849,242.3016,241.9152,242.3016,2380.0
2022-11-18 10:55:00,257.11,257.11,256.28,256.41,4048.0,242.3111,242.3111,241.5288,241.6514,4048.0
2022-11-18 11:00:00,256.4,256.47,256.02,256.16,3427.0,241.6419,241.7079,241.2838,241.4157,3427.0
2022-11-18 11:05:00,256.0,256.16,255.94,256.08,3294.0,241.265,241.4157,241.2084,241.3404,3294.0
2022-11-18 11:10:00,256.14,256.74,256.11,256.74,7180.0,241.3969,241.9624,241.3686,241.9624,7180.0
2022-11-18 11:15:00,256.82,257.4,256.68,257.25,4246.0,242.0378,242.5844,241.9058,242.443,4246.0
2022-11-18 11:20:00,257.24,257.39,257.09,257.16,5551.0,242.4336,242.5749,242.2922,242.3582,5551.0
2022-11-18 11:25:00,257.21,257.21,256.75,257.06,8891.0,242.4053,242.4053,241.9718,242.2639,8891.0
2022-11-18 11:30:00,257.14,257.43,257.1,257.21,4298.0,242.3393,242.6126,242.3016,242.4053,4298.0
2022-11-18 11:35:00,257.23,257.26,256.95,257.0,2448.0,242.4242,242.4524,242.1603,242.2074,2448.0
2022-11-18 11:40:00,256.96,256.97,256.76,256.76,2380.0,242.1697,242.1791,241.9812,241.9812,2380.0
2022-11-18 11:45:00,256.74,256.74,256.28,256.28,2321.0,241.9624,241.9624,241.5288,241.5288,2321.0
2022-11-18 11:50:00,256.35,256.44,256.21,256.22,2663.0,241.5948,241.6796,241.4629,241.4723,2663.0
2022-11-18 11:55:00,256.34,256.34,256.18,256.24,1733.0,241.5854,241.5854,241.4346,241.4911,1733.0
2022-11-18 12:00:00,256.34,256.4,256.13,256.26,3114.0,241.5854,241.6419,241.3875,241.51,3114.0
2022-11-18 12:05:00,256.27,256.34,255.87,255.87,3208.0,241.5194,241.5854,241.1424,241.1424,3208.0
2022-11-18 12:10:00,255.81,256.03,255.79,255.95,3014.0,241.0859,241.2932,241.067,241.2178,3014.0
2022-11-18 12:15:00,255.8,255.8,255.0,255.0,5187.0,241.0765,241.0765,240.3225,240.3225,5187.0
2022-11-18 12:20:00,254.91,255.01,254.79,254.8,2400.0,240.2377,240.3319,240.1246,240.134,2400.0
2022-11-18 12:25:00,254.81,255.07,254.73,255.07,2600.0,240.1435,240.3885,240.0681,240.3885,2600.0
2022-11-18 12:30:00,254.99,254.99,254.77,254.86,4256.0,240.3131,240.3131,240.1058,240.1906,4256.0
2022-11-18 12:35:00,254.9,255.26,254.89,255.26,2100.0,240.2283,240.5675,240.2188,240.5675,2100.0
2022-11-18 12:40:00,255.21,255.35,255.08,255.08,1845.0,240.5204,240.6524,240.3979,240.3979,1845.0
2022-11-18 12:45:00,255.09,255.1,254.84,254.97,1402.0,240.4073,240.4168,240.1717,240.2942,1402.0
2022-11-18 12:50:00,254.93,255.05,254.43,254.56,4030.0,240.2565,240.3696,239.7853,239.9078,4030.0
2022-11-18 12:55:00,254.6,254.91,254.51,254.63,3550.0,239.9455,240.2377,239.8607,239.9738,3550.0
2022-11-18 13:00:00,254.68,254.7,254.45,254.68,3555.0,240.0209,240.0398,239.8042,240.0209,3555.0
2022-11-18 13:05:00,254.76,255.14,254.69,255.05,2535.0,240.0963,240.4545,240.0304,240.3696,2535.0
2022-11-18 13:10:00,255.05,255.05,254.84,254.92,2808.0,240.3696,240.3696,240.1717,240.2471,2808.0
2022-11-18 13:15:00,254.85,254.85,254.39,254.39,4001.0,240.1811,240.1811,239.7476,239.7476,4001.0
2022-11-18 13:20:00,254.4,254.46,254.25,254.39,1700.0,239.7571,239.8136,239.6157,239.7476,1700.0
2022-11-18 13:25:00,254.5,254.9,254.47,254.85,1902.0,239.8513,240.2283,239.823,240.1811,1902.0
2022-11-18 13:30:00,254.85,254.99,254.73,254.86,2760.0,240.1811,240.3131,240.0681,240.1906,2760.0
2022-11-18 13:35:00,254.81,254.93,254.48,254.5,1150.0,240.1435,240.2565,239.8324,239.8513,1150.0
2022-11-18 13:40:00,254.52,254.54,254.03,254.03,2024.0,239.8701,239.889,239.4083,239.4083,2024.0
2022-11-18 13:45:00,254.02,254.12,253.82,253.84,2278.0,239.3989,239.4932,239.2104,239.2293,2278.0
2022-11-18 13:50:00,253.84,253.94,253.84,253.87,1968.0,239.2293,239.3235,239.2293,239.2576,1968.0
2022-11-18 13:55:00,253.94,254.22,253.93,254.16,4049.0,239.3235,239.5874,239.3141,239.5309,4049.0
2022-11-18 14:00:00,254.26,254.74,254.14,254.61,1692.0,239.6251,240.0775,239.512,239.955,1692.0
2022-11-18 14:05:00,254.71,254.74,254.56,254.58,3053.0,240.0492,240.0775,239.9078,239.9267,3053.0
2022-11-18 14:10:00,254.55,254.64,254.42,254.44,5514.0,239.8984,239.9832,239.7759,239.7947,5514.0
2022-11-18 14:15:00,254.51,254.86,254.5,254.6,9843.0,239.8607,240.1906,239.8513,239.9455,9843.0
2022-11-18 14:20:00,254.63,254.69,254.31,254.31,5700.0,239.9738,240.0304,239.6722,239.6722,5700.0
2022-11-18 14:25:00,254.34,254.66,254.3,254.47,3800.0,239.7005,240.0021,239.6628,239.823,3800.0
2022-11-18 14:30:00,254.47,254.83,254.34,254.6,3357.0,239.823,240.1623,239.7005,239.9455,3357.0
2022-11-18 14:35:00,254.39,254.43,254.18,254.4,6220.0,239.7476,239.7853,239.5497,239.7571,6220.0
2022-11-18 14:40:00,254.41,254.88,254.41,254.71,4287.0,239.7665,240.2094,239.7665,240.0492,4287.0
2022-11-18 14:45:00,254.62,254.71,254.61,254.64,700.0,239.9644,240.0492,239.955,239.9832,700.0
2022-11-18 14:50:00,254.63,254.9,254.62,254.9,2106.0,239.9738,240.2283,239.9644,240.2283,2106.0
2022-11-18 14:55:00,254.93,255.15,254.81,255.15,5743.0,240.2565,240.4639,240.1435,240.4639,5743.0
2022-11-18 15:00:00,255.1,255.64,255.1,255.48,5480.0,240.4168,240.9257,240.4168,240.7749,5480.0
2022-11-18 15:05:00,255.44,255.54,255.23,255.36,3494.0,240.7372,240.8314,240.5393,240.6618,3494.0
2022-11-18 15:10:00,255.47,255.87,255.41,255.58,7636.0,240.7655,241.1424,240.7089,240.8691,7636.0
2022-11-18 15:15:00,255.56,255.56,255.15,255.36,4452.0,240.8503,240.8503,240.4639,240.6618,4452.0
2022-11-18 15:20:00,255.37,255.38,255.0,255.34,4412.0,240.6712,240.6806,240.3225,240.6429,4412.0
2022-11-18 15:25:00,255.33,255.86,255.12,255.86,17207.0,240.6335,241.133,240.4356,241.133,17207.0
2022-11-18 15:30:00,255.86,255.92,255.51,255.51,5427.0,241.133,241.1896,240.8032,240.8032,5427.0
2022-11-18 15:35:00,255.47,255.88,255.3,255.88,5360.0,240.7655,241.1519,240.6052,241.1519,5360.0
2022-11-18 15:40:00,255.82,256.1,255.73,256.01,5120.0,241.0953,241.3592,241.0105,241.2744,5120.0
2022-11-18 15:45:00,255.96,256.2,255.82,256.19,9038.0,241.2273,241.4534,241.0953,241.444,9038.0
2022-11-18 15:50:00,256.29,256.73,255.46,255.46,39376.0,241.5383,241.9529,240.756,240.756,39376.0
2022-11-18 15:55:00,255.62,256.1,255.47,256.1,76048.0,240.9068,241.3592,240.7655,241.3592,76048.0
2022-11-21 09:30:00,257.9,258.6,256.15,258.6,27174.0,243.0556,243.7153,241.4063,243.7153,27174.0
2022-11-21 09:35:00,258.49,258.86,258.38,258.38,8958.0,243.6116,243.9603,243.508,243.508,8958.0
2022-11-21 09:40:00,258.36,259.44,258.35,259.27,16868.0,243.4891,244.507,243.4797,244.3467,16868.0
2022-11-21 09:45:00,259.38,260.43,259.13,260.26,22292.0,244.4504,245.44,244.2148,245.2798,22292.0
2022-11-21 09:50:00,260.29,260.42,259.42,259.8,7242.0,245.308,245.4305,244.4881,244.8462,7242.0
2022-11-21 09:55:00,259.76,259.76,259.33,259.48,3626.0,244.8085,244.8085,244.4033,244.5447,3626.0
2022-11-21 10:00:00,259.43,259.68,258.9,259.14,6435.0,244.4975,244.7331,243.998,244.2242,6435.0
2022-11-21 10:05:00,259.06,259.06,258.47,258.7,7428.0,244.1488,244.1488,243.5928,243.8095,7428.0
2022-11-21 10:10:00,258.67,259.04,258.67,258.93,5912.0,243.7813,244.13,243.7813,244.0263,5912.0
2022-11-21 10:15:00,259.04,259.22,258.81,259.16,7721.0,244.13,244.2996,243.9132,244.2431,7721.0
2022-11-21 10:20:00,259.19,259.34,258.5,258.6,8560.0,244.2713,244.4127,243.6211,243.7153,8560.0
2022-11-21 10:25:00,258.56,259.16,258.41,259.07,5302.0,243.6776,244.2431,243.5362,244.1583,5302.0
2022-11-21 10:30:00,259.0,259.16,258.83,259.16,3500.0,244.0923,244.2431,243.9321,244.2431,3500.0
2022-11-21 10:35:00,259.12,259.67,259.12,259.67,7389.0,244.2054,244.7237,244.2054,244.7237,7389.0
2022-11-21 10:40:00,259.61,259.62,259.16,259.32,5358.0,244.6672,244.6766,244.2431,244.3939,5358.0
2022-11-21 10:45:00,259.3,259.32,258.66,258.69,4593.0,244.375,244.3939,243.7718,243.8001,4593.0
2022-11-21 10:50:00,258.56,258.66,258.42,258.58,3181.0,243.6776,243.7718,243.5457,243.6965,3181.0
2022-11-21 10:55:00,258.66,258.82,258.49,258.72,4276.0,243.7718,243.9226,243.6116,243.8284,4276.0
2022-11-21 11:00:00,258.9,259.07,258.68,258.99,5372.0,243.998,244.1583,243.7907,244.0829,5372.0
2022-11-21 11:05:00,258.91,259.11,258.72,258.73,5298.0,244.0075,244.1959,243.8284,243.8378,5298.0
2022-11-21 11:10:00,258.68,258.8,258.54,258.54,4511.0,243.7907,243.9038,243.6588,243.6588,4511.0
2022-11-21 11:15:00,258.65,259.22,258.58,258.58,11355.0,243.7624,244.2996,243.6965,243.6965,11355.0
2022-11-21 11:20:00,258.59,259.18,258.59,258.96,3064.0,243.7059,244.2619,243.7059,244.0546,3064.0
2022-11-21 11:25:00,259.05,259.05,258.19,258.25,2779.0,244.1394,244.1394,243.3289,243.3854,2779.0
2022-11-21 11:30:00,258.21,258.25,257.81,257.85,2500.0,243.3478,243.3854,242.9708,243.0085,2500.0
2022-11-21 11:35:00,257.98,258.04,257.85,257.92,2881.0,243.131,243.1875,243.0085,243.0744,2881.0
2022-11-21 11:40:00,257.83,258.19,257.83,258.12,3436.0,242.9896,243.3289,242.9896,243.2629,3436.0
2022-11-21 11:45:00,258.16,258.69,258.14,258.55,3831.0,243.3006,243.8001,243.2818,243.6682,3831.0
2022-11-21 11:50:00,258.55,258.76,258.46,258.64,5266.0,243.6682,243.8661,243.5834,243.753,5266.0
2022-11-21 11:55:00,258.67,258.67,257.85,258.27,9790.0,243.7813,243.7813,243.0085,243.4043,9790.0
2022-11-21 12:00:00,258.24,258.7,258.24,258.43,3568.0,243.376,243.8095,243.376,243.5551,3568.0
2022-11-21 12:05:00,258.54,258.59,258.33,258.38,5961.0,243.6588,243.7059,243.4608,243.508,5961.0
2022-11-21 12:10:00,258.37,258.44,258.12,258.15,3600.0,243.4985,243.5645,243.2629,243.2912,3600.0
2022-11-21 12:15:00,258.23,258.34,258.06,258.28,2367.0,243.3666,243.4703,243.2064,243.4137,2367.0
2022-11-21 12:20:00,258.18,258.25,258.04,258.16,4340.0,243.3195,243.3854,243.1875,243.3006,4340.0
2022-11-21 12:25:00,258.16,258.51,258.06,258.12,2334.0,243.3006,243.6305,243.2064,243.2629,2334.0
2022-11-21 12:30:00,258.04,258.33,257.91,258.33,5325.0,243.1875,243.4608,243.065,243.4608,5325.0
2022-11-21 12:35:00,258.26,258.55,258.11,258.11,2599.0,243.3949,243.6682,243.2535,243.2535,2599.0
2022-11-21 12:40:00,258.1,258.26,258.06,258.06,3407.0,243.2441,243.3949,243.2064,243.2064,3407.0
2022-11-21 12:45:00,258.06,258.09,257.7,257.73,2820.0,243.2064,243.2347,242.8671,242.8954,2820.0
2022-11-21 12:50:00,257.79,257.89,257.63,257.7,3260.0,242.9519,243.0462,242.8011,242.8671,3260.0
2022-11-21 12:55:00,257.63,257.76,257.47,257.64,2000.0,242.8011,242.9237,242.6503,242.8106,2000.0
2022-11-21 13:00:00,257.63,257.93,257.63,257.93,2600.0,242.8011,243.0839,242.8011,243.0839,2600.0
2022-11-21 13:05:00,257.91,258.27,257.91,258.2,3335.0,243.065,243.4043,243.065,243.3383,3335.0
2022-11-21 13:10:00,258.22,258.5,258.15,258.5,5134.0,243.3572,243.6211,243.2912,243.6211,5134.0
2022-11-21 13:15:00,258.52,258.53,258.34,258.43,3800.0,243.6399,243.6493,243.4703,243.5551,3800.0
2022-11-21 13:20:00,258.44,258.54,258.32,258.48,2028.0,243.5645,243.6588,243.4514,243.6022,2028.0
2022-11-21 13:25:00,258.41,258.65,258.28,258.36,5306.0,243.5362,243.7624,243.4137,243.4891,5306.0
2022-11-21 13:30:00,258.44,258.44,258.12,258.3,1347.0,243.5645,243.5645,243.2629,243.4326,1347.0
2022-11-21 13:35:00,258.38,258.91,258.38,258.76,2312.0,243.508,244.0075,243.508,243.8661,2312.0
2022-11-21 13:40:00,258.71,258.81,258.55,258.61,3513.0,243.819,243.9132,243.6682,243.7247,3513.0
2022-11-21 13:45:00,258.67,258.72,258.53,258.58,4467.0,243.7813,243.8284,243.6493,243.6965,4467.0
2022-11-21 13:50:00,258.66,258.7,258.52,258.52,2246.0,243.7718,243.8095,243.6399,243.6399,2246.0
2022-11-21 13:55:00,258.54,258.64,258.31,258.31,3641.0,243.6588,243.753,243.442,243.442,3641.0
2022-11-21 14:00:00,258.42,258.61,258.4,258.61,1305.0,243.5457,243.7247,243.5268,243.7247,1305.0
2022-11-21 14:05:00,258.62,258.7,258.55,258.66,1900.0,243.7342,243.8095,243.6682,243.7718,1900.0
2022-11-21 14:10:00,258.69,258.7,258.47,258.51,2136.0,243.8001,243.8095,243.5928,243.6305,2136.0
2022-11-21 14:15:00,258.6,258.71,258.55,258.56,1941.0,243.7153,243.819,243.6682,243.6776,1941.0
2022-11-21 14:20:00,258.59,258.64,258.04,258.22,7253.0,243.7059,243.753,243.1875,243.3572,7253.0
2022-11-21 14:25:00,258.17,258.26,258.12,258.19,3504.0,243.3101,243.3949,243.2629,243.3289,3504.0
2022-11-21 14:30:00,257.92,258.13,257.92,258.02,2499.0,243.0744,243.2724,243.0744,243.1687,2499.0
2022-11-21 14:35:00,258.1,258.12,257.9,257.97,4255.0,243.2441,243.2629,243.0556,243.1216,4255.0
2022-11-21 14:40:00,257.95,258.05,257.7,257.73,1889.0,243.1027,243.197,242.8671,242.8954,1889.0
2022-11-21 14:45:00,257.77,257.94,257.7,257.93,1827.0,242.9331,243.0933,242.8671,243.0839,1827.0
2022-11-21 14:50:00,257.77,257.85,257.65,257.75,2747.0,242.9331,243.0085,242.82,242.9142,2747.0
2022-11-21 14:55:00,257.79,257.86,257.56,257.62,3408.0,242.9519,243.0179,242.7352,242.7917,3408.0
2022-11-21 15:00:00,257.62,257.84,257.52,257.82,2953.0,242.7917,242.999,242.6975,242.9802,2953.0
2022-11-21 15:05:00,257.94,257.95,257.67,257.77,4539.0,243.0933,243.1027,242.8388,242.9331,4539.0
2022-11-21 15:10:00,257.74,257.78,257.59,257.69,2500.0,242.9048,242.9425,242.7634,242.8577,2500.0
2022-11-21 15:15:00,257.71,257.9,257.69,257.82,5411.0,242.8765,243.0556,242.8577,242.9802,5411.0
2022-11-21 15:20:00,257.81,257.88,257.49,257.49,6515.0,242.9708,243.0367,242.6692,242.6692,6515.0
2022-11-21 15:25:00,257.48,257.53,257.17,257.3,6526.0,242.6598,242.7069,242.3676,242.4901,6526.0
2022-11-21 15:30:00,257.33,257.67,257.27,257.31,4315.0,242.5184,242.8388,242.4619,242.4996,4315.0
2022-11-21 15:35:00,257.36,257.49,257.13,257.17,5178.0,242.5467,242.6692,242.3299,242.3676,5178.0
2022-11-21 15:40:00,257.18,257.49,257.17,257.49,18521.0,242.377,242.6692,242.3676,242.6692,18521.0
2022-11-21 15:45:00,257.5,257.92,257.35,257.92,8484.0,242.6786,243.0744,242.5373,243.0744,8484.0
2022-11-21 15:50:00,258.0,258.13,257.73,257.75,18610.0,243.1498,243.2724,242.8954,242.9142,18610.0
2022-11-21 15:55:00,257.83,257.91,257.55,257.63,61305.0,242.9896,243.065,242.7257,242.8011,61305.0
2022-11-22 09:30:00,259.83,259.83,258.97,259.28,18519.0,244.8745,244.8745,244.064,244.3562,18519.0
2022-11-22 09:35:00,259.68,259.68,258.67,258.87,6967.0,244.7331,244.7331,243.7813,243.9698,6967.0
2022-11-22 09:40:00,259.03,259.51,258.88,259.24,4269.0,244.1206,244.5729,243.9792,244.3185,4269.0
2022-11-22 09:45:00,259.16,259.75,259.16,259.7,8228.0,244.2431,244.7991,244.2431,244.752,8228.0
2022-11-22 09:50:00,259.68,259.68,258.86,259.0,6954.0,244.7331,244.7331,243.9603,244.0923,6954.0
2022-11-22 09:55:00,258.98,259.43,258.85,258.97,2163.0,244.0734,244.4975,243.9509,244.064,2163.0
2022-11-22 10:00:00,258.97,259.33,258.79,258.83,4042.0,244.064,244.4033,243.8944,243.9321,4042.0
2022-11-22 10:05:00,258.85,259.18,258.72,258.96,4652.0,243.9509,244.2619,243.8284,244.0546,4652.0
2022-11-22 10:10:00,258.97,259.17,258.66,259.17,4595.0,244.064,244.2525,243.7718,244.2525,4595.0
2022-11-22 10:15:00,259.25,259.26,258.96,258.98,2892.0,244.3279,244.3373,244.0546,244.0734,2892.0
2022-11-22 10:20:00,259.08,259.09,258.65,258.68,3391.0,244.1677,244.1771,243.7624,243.7907,3391.0
2022-11-22 10:25:00,258.75,258.75,258.29,258.54,4948.0,243.8567,243.8567,243.4231,243.6588,4948.0
2022-11-22 10:30:00,258.49,258.67,258.06,258.47,7403.0,243.6116,243.7813,243.2064,243.5928,7403.0
2022-11-22 10:35:00,258.47,258.82,258.44,258.77,3825.0,243.5928,243.9226,243.5645,243.8755,3825.0
2022-11-22 10:40:00,258.75,258.8,258.67,258.69,2147.0,243.8567,243.9038,243.7813,243.8001,2147.0
2022-11-22 10:45:00,258.72,259.07,258.6,259.02,5367.0,243.8284,244.1583,243.7153,244.1111,5367.0
2022-11-22 10:50:00,259.1,259.48,259.1,259.43,3541.0,244.1865,244.5447,244.1865,244.4975,3541.0
2022-11-22 10:55:00,259.55,259.87,259.55,259.71,5747.0,244.6106,244.9122,244.6106,244.7614,5747.0
2022-11-22 11:00:00,259.57,259.6,259.23,259.24,2888.0,244.6295,244.6577,244.309,244.3185,2888.0
2022-11-22 11:05:00,259.2,259.32,258.96,259.31,4504.0,244.2808,244.3939,244.0546,244.3844,4504.0
2022-11-22 11:10:00,259.3,259.49,259.3,259.35,2541.0,244.375,244.5541,244.375,244.4221,2541.0
2022-11-22 11:15:00,259.35,259.57,259.12,259.54,2646.0,244.4221,244.6295,244.2054,244.6012,2646.0
2022-11-22 11:20:00,259.58,259.63,259.35,259.37,2232.0,244.6389,244.686,244.4221,244.441,2232.0
2022-11-22 11:25:00,259.29,259.37,258.99,259.02,4643.0,244.3656,244.441,244.0829,244.1111,4643.0
2022-11-22 11:30:00,259.05,259.22,258.92,259.21,3399.0,244.1394,244.2996,244.0169,244.2902,3399.0
2022-11-22 11:35:00,259.2,259.24,259.0,259.17,3162.0,244.2808,244.3185,244.0923,244.2525,3162.0
2022-11-22 11:40:00,259.14,259.33,259.14,259.32,1424.0,244.2242,244.4033,244.2242,244.3939,1424.0
2022-11-22 11:45:00,259.27,259.38,259.21,259.29,2089.0,244.3467,244.4504,244.2902,244.3656,2089.0
2022-11-22 11:50:00,259.19,259.2,259.05,259.09,2642.0,244.2713,244.2808,244.1394,244.1771,2642.0
2022-11-22 11:55:00,259.06,259.23,259.02,259.06,1900.0,244.1488,244.309,244.1111,244.1488,1900.0
2022-11-22 12:00:00,259.09,259.42,259.09,259.25,2261.0,244.1771,244.4881,244.1771,244.3279,2261.0
2022-11-22 12:05:00,259.25,259.25,258.94,258.95,1408.0,244.3279,244.3279,244.0357,244.0452,1408.0
2022-11-22 12:10:00,258.81,258.84,258.68,258.81,900.0,243.9132,243.9415,243.7907,243.9132,900.0
2022-11-22 12:15:00,258.82,258.98,258.8,258.84,2914.0,243.9226,244.0734,243.9038,243.9415,2914.0
2022-11-22 12:20:00,258.86,258.87,258.69,258.78,4882.0,243.9603,243.9698,243.8001,243.8849,4882.0
2022-11-22 12:25:00,258.79,258.8,258.67,258.77,2041.0,243.8944,243.9038,243.7813,243.8755,2041.0
2022-11-22 12:30:00,258.79,259.12,258.74,259.12,4300.0,243.8944,244.2054,243.8472,244.2054,4300.0
2022-11-22 12:35:00,259.1,259.22,259.1,259.16,1847.0,244.1865,244.2996,244.1865,244.2431,1847.0
2022-11-22 12:40:00,259.16,259.23,259.01,259.2,2982.0,244.2431,244.309,244.1017,244.2808,2982.0
2022-11-22 12:45:00,259.31,259.38,259.21,259.33,2200.0,244.3844,244.4504,244.2902,244.4033,2200.0
2022-11-22 12:50:00,259.22,259.31,259.19,259.28,1500.0,244.2996,244.3844,244.2713,244.3562,1500.0
2022-11-22 12:55:00,259.16,259.17,259.02,259.13,2514.0,244.2431,244.2525,244.1111,244.2148,2514.0
2022-11-22 13:00:00,259.13,259.23,259.04,259.18,3320.0,244.2148,244.309,244.13,244.2619,3320.0
2022-11-22 13:05:00,259.1,259.55,259.1,259.49,2006.0,244.1865,244.6106,244.1865,244.5541,2006.0
2022-11-22 13:10:00,259.64,259.69,259.57,259.6,1820.0,244.6954,244.7426,244.6295,244.6577,1820.0
2022-11-22 13:15:00,259.67,259.76,259.55,259.75,1316.0,244.7237,244.8085,244.6106,244.7991,1316.0
2022-11-22 13:20:00,259.68,259.81,259.64,259.7,1636.0,244.7331,244.8557,244.6954,244.752,1636.0
2022-11-22 13:25:00,259.67,259.94,259.61,259.88,2593.0,244.7237,244.9782,244.6672,244.9216,2593.0
2022-11-22 13:30:00,259.87,260.1,259.83,260.1,5757.0,244.9122,245.129,244.8745,245.129,5757.0
2022-11-22 13:35:00,260.0,260.11,259.95,260.11,6479.0,245.0347,245.1384,244.9876,245.1384,6479.0
2022-11-22 13:40:00,260.08,260.34,260.06,260.23,3892.0,245.1101,245.3552,245.0913,245.2515,3892.0
2022-11-22 13:45:00,260.22,260.3,260.16,260.2,1666.0,245.2421,245.3175,245.1855,245.2232,1666.0
2022-11-22 13:50:00,260.27,260.57,260.27,260.46,4069.0,245.2892,245.5719,245.2892,245.4682,4069.0
2022-11-22 13:55:00,260.45,260.64,260.45,260.57,3773.0,245.4588,245.6379,245.4588,245.5719,3773.0
2022-11-22 14:00:00,260.59,260.72,260.48,260.63,8168.0,245.5908,245.7133,245.4871,245.6285,8168.0
2022-11-22 14:05:00,260.73,260.73,260.43,260.53,3221.0,245.7227,245.7227,245.44,245.5342,3221.0
2022-11-22 14:10:00,260.54,260.74,260.53,260.74,3210.0,245.5436,245.7321,245.5342,245.7321,3210.0
2022-11-22 14:15:00,260.74,260.92,260.73,260.91,5797.0,245.7321,245.9018,245.7227,245.8923,5797.0
2022-11-22 14:20:00,260.92,261.1,260.91,261.09,4512.0,245.9018,246.0714,245.8923,246.062,4512.0
2022-11-22 14:25:00,261.05,261.23,261.03,261.16,6501.0,246.0243,246.1939,246.0054,246.128,6501.0
2022-11-22 14:30:00,261.15,261.32,261.09,261.31,3802.0,246.1185,246.2787,246.062,246.2693,3802.0
2022-11-22 14:35:00,261.32,261.8,261.27,261.8,6106.0,246.2787,246.7311,246.2316,246.7311,6106.0
2022-11-22 14:40:00,261.73,261.81,261.6,261.69,6766.0,246.6651,246.7405,246.5426,246.6274,6766.0
2022-11-22 14:45:00,261.72,261.95,261.72,261.95,4548.0,246.6557,246.8725,246.6557,246.8725,4548.0
2022-11-22 14:50:00,261.97,262.05,261.9,261.97,16311.0,246.8913,246.9667,246.8254,246.8913,16311.0
2022-11-22 14:55:00,261.97,262.02,261.88,262.0,6792.0,246.8913,246.9385,246.8065,246.9196,6792.0
2022-11-22 15:00:00,261.97,262.29,261.9,262.25,5131.0,246.8913,247.1929,246.8254,247.1552,5131.0
2022-11-22 15:05:00,262.26,262.31,262.12,262.19,4755.0,247.1646,247.2118,247.0327,247.0987,4755.0
2022-11-22 15:10:00,262.27,262.3,262.13,262.24,5770.0,247.1741,247.2023,247.0421,247.1458,5770.0
2022-11-22 15:15:00,262.28,262.36,262.18,262.2,9429.0,247.1835,247.2589,247.0892,247.1081,9429.0
2022-11-22 15:20:00,262.23,262.31,262.16,262.26,3184.0,247.1364,247.2118,247.0704,247.1646,3184.0
2022-11-22 15:25:00,262.3,262.32,262.13,262.23,8162.0,247.2023,247.2212,247.0421,247.1364,8162.0
2022-11-22 15:30:00,262.24,262.54,262.17,262.53,14074.0,247.1458,247.4285,247.0798,247.4191,14074.0
2022-11-22 15:35:00,262.48,262.48,262.18,262.25,6545.0,247.372,247.372,247.0892,247.1552,6545.0
2022-11-22 15:40:00,262.22,262.34,262.16,262.31,7439.0,247.1269,247.24,247.0704,247.2118,7439.0
2022-11-22 15:45:00,262.29,262.41,262.15,262.17,10095.0,247.1929,247.306,247.061,247.0798,10095.0
2022-11-22 15:50:00,262.22,262.49,262.0,262.03,23293.0,247.1269,247.3814,246.9196,246.9479,23293.0
2022-11-22 15:55:00,261.96,262.08,261.84,262.0,69267.0,246.8819,246.995,246.7688,246.9196,69267.0
2022-11-23 09:30:00,261.96,263.22,261.47,262.4,15114.0,246.8819,248.0694,246.4201,247.2966,15114.0
2022-11-23 09:35:00,262.81,263.16,262.59,263.04,4254.0,247.683,248.0128,247.4756,247.8997,4254.0
2022-11-23 09:40:00,263.03,263.03,262.42,263.02,5327.0,247.8903,247.8903,247.3154,247.8809,5327.0
2022-11-23 09:45:00,263.03,264.0,263.02,263.52,4665.0,247.8903,248.8045,247.8809,248.3521,4665.0
2022-11-23 09:50:00,263.3,263.57,263.19,263.46,5875.0,248.1448,248.3992,248.0411,248.2956,5875.0
2022-11-23 09:55:00,263.31,263.36,263.01,263.18,6580.0,248.1542,248.2013,247.8715,248.0317,6580.0
2022-11-23 10:00:00,263.25,263.34,262.69,263.22,3248.0,248.0977,248.1825,247.5699,248.0694,3248.0
2022-11-23 10:05:00,263.26,263.48,263.21,263.31,4924.0,248.1071,248.3144,248.06,248.1542,4924.0
2022-11-23 10:10:00,263.36,263.51,263.21,263.21,7707.0,248.2013,248.3427,248.06,248.06,7707.0
2022-11-23 10:15:00,263.13,263.29,263.06,263.24,3909.0,247.9846,248.1354,247.9186,248.0882,3909.0
2022-11-23 10:20:00,263.19,263.44,263.1,263.44,4337.0,248.0411,248.2767,247.9563,248.2767,4337.0
2022-11-23 10:25:00,263.51,263.57,263.28,263.4,4133.0,248.3427,248.3992,248.1259,248.239,4133.0
2022-11-23 10:30:00,263.5,263.82,263.47,263.57,7804.0,248.3333,248.6348,248.305,248.3992,7804.0
2022-11-23 10:35:00,263.46,263.55,263.36,263.39,4648.0,248.2956,248.3804,248.2013,248.2296,4648.0
2022-11-23 10:40:00,263.45,263.71,263.33,263.56,9833.0,248.2861,248.5312,248.1731,248.3898,9833.0
2022-11-23 10:45:00,263.49,263.49,263.24,263.26,3433.0,248.3238,248.3238,248.0882,248.1071,3433.0
2022-11-23 10:50:00,263.37,263.37,263.04,263.11,5195.0,248.2107,248.2107,247.8997,247.9657,5195.0
2022-11-23 10:55:00,263.13,263.14,262.83,262.94,8614.0,247.9846,247.994,247.7018,247.8055,8614.0
2022-11-23 11:00:00,262.99,263.03,262.66,262.67,5140.0,247.8526,247.8903,247.5416,247.551,5140.0
2022-11-23 11:05:00,262.74,262.92,262.72,262.83,4308.0,247.617,247.7866,247.5982,247.7018,4308.0
2022-11-23 11:10:00,262.82,263.26,262.82,263.18,6861.0,247.6924,248.1071,247.6924,248.0317,6861.0
2022-11-23 11:15:00,263.23,263.38,263.07,263.12,10623.0,248.0788,248.2202,247.928,247.9751,10623.0
2022-11-23 11:20:00,263.15,263.36,262.97,263.05,3693.0,248.0034,248.2013,247.8338,247.9092,3693.0
2022-11-23 11:25:00,263.03,263.04,262.5,262.66,3499.0,247.8903,247.8997,247.3908,247.5416,3499.0
2022-11-23 11:30:00,262.7,262.78,262.5,262.78,2203.0,247.5793,247.6547,247.3908,247.6547,2203.0
2022-11-23 11:35:00,262.8,262.9,262.7,262.9,1307.0,247.6736,247.7678,247.5793,247.7678,1307.0
2022-11-23 11:40:00,262.82,262.82,262.68,262.73,2760.0,247.6924,247.6924,247.5605,247.6076,2760.0
2022-11-23 11:45:00,262.73,262.73,262.15,262.15,3459.0,247.6076,247.6076,247.061,247.061,3459.0
2022-11-23 11:50:00,262.25,262.37,261.66,261.66,2746.0,247.1552,247.2683,246.5992,246.5992,2746.0
2022-11-23 11:55:00,261.44,261.69,261.06,261.69,7400.0,246.3918,246.6274,246.0337,246.6274,7400.0
2022-11-23 12:00:00,261.61,261.83,261.48,261.81,3388.0,246.5521,246.7594,246.4295,246.7405,3388.0
2022-11-23 12:05:00,261.82,262.02,261.73,261.92,3856.0,246.75,246.9385,246.6651,246.8442,3856.0
2022-11-23 12:10:00,262.03,262.03,261.86,261.86,1258.0,246.9479,246.9479,246.7877,246.7877,1258.0
2022-11-23 12:15:00,261.89,262.02,261.68,261.68,9962.0,246.8159,246.9385,246.618,246.618,9962.0
2022-11-23 12:20:00,261.81,261.91,261.75,261.91,1730.0,246.7405,246.8348,246.684,246.8348,1730.0
2022-11-23 12:25:00,261.91,261.99,261.68,261.68,4720.0,246.8348,246.9102,246.618,246.618,4720.0
2022-11-23 12:30:00,261.63,261.74,261.52,261.66,2800.0,246.5709,246.6746,246.4672,246.5992,2800.0
2022-11-23 12:35:00,261.62,261.62,261.31,261.48,6389.0,246.5615,246.5615,246.2693,246.4295,6389.0
2022-11-23 12:40:00,261.54,261.63,261.01,261.01,10075.0,246.4861,246.5709,245.9866,245.9866,10075.0
2022-11-23 12:45:00,261.08,261.23,260.98,261.16,4806.0,246.0526,246.1939,245.9583,246.128,4806.0
2022-11-23 12:50:00,261.12,261.12,260.6,260.66,5129.0,246.0903,246.0903,245.6002,245.6567,5129.0
2022-11-23 12:55:00,260.57,260.69,260.24,260.56,3215.0,245.5719,245.685,245.2609,245.5625,3215.0
2022-11-23 13:00:00,260.52,260.8,260.47,260.78,2304.0,245.5248,245.7887,245.4777,245.7698,2304.0
2022-11-23 13:05:00,260.73,260.92,260.72,260.8,5711.0,245.7227,245.9018,245.7133,245.7887,5711.0
2022-11-23 13:10:00,260.75,260.75,260.59,260.6,4000.0,245.7416,245.7416,245.5908,245.6002,4000.0
2022-11-23 13:15:00,260.71,261.02,260.71,261.01,5058.0,245.7039,245.996,245.7039,245.9866,5058.0
2022-11-23 13:20:00,260.98,261.15,260.98,261.14,3389.0,245.9583,246.1185,245.9583,246.1091,3389.0
2022-11-23 13:25:00,261.13,261.48,261.08,261.41,7892.0,246.0997,246.4295,246.0526,246.3636,7892.0
2022-11-23 13:30:00,261.49,261.73,261.49,261.66,3073.0,246.439,246.6651,246.439,246.5992,3073.0
2022-11-23 13:35:00,261.75,262.0,261.75,261.83,4211.0,246.684,246.9196,246.684,246.7594,4211.0
2022-11-23 13:40:00,261.84,262.11,261.73,262.11,3400.0,246.7688,247.0233,246.6651,247.0233,3400.0
2022-11-23 13:45:00,262.09,262.18,261.99,261.99,3627.0,247.0044,247.0892,246.9102,246.9102,3627.0
2022-11-23 13:50:00,261.99,262.18,261.95,262.18,1560.0,246.9102,247.0892,246.8725,247.0892,1560.0
2022-11-23 13:55:00,262.22,262.22,261.82,262.03,13101.0,247.1269,247.1269,246.75,246.9479,13101.0
2022-11-23 14:00:00,262.13,263.01,261.68,263.01,8659.0,247.0421,247.8715,246.618,247.8715,8659.0
2022-11-23 14:05:00,263.0,263.0,262.25,262.44,6261.0,247.862,247.862,247.1552,247.3343,6261.0
2022-11-23 14:10:00,262.18,262.34,261.95,262.27,3541.0,247.0892,247.24,246.8725,247.1741,3541.0
2022-11-23 14:15:00,262.33,262.44,262.01,262.05,4314.0,247.2306,247.3343,246.929,246.9667,4314.0
2022-11-23 14:20:00,262.22,262.52,262.02,262.51,3019.0,247.1269,247.4097,246.9385,247.4002,3019.0
2022-11-23 14:25:00,262.43,262.81,262.43,262.58,4235.0,247.3249,247.683,247.3249,247.4662,4235.0
2022-11-23 14:30:00,262.49,262.49,262.18,262.22,5713.0,247.3814,247.3814,247.0892,247.1269,5713.0
2022-11-23 14:35:00,262.12,262.17,261.97,262.07,3607.0,247.0327,247.0798,246.8913,246.9856,3607.0
2022-11-23 14:40:00,262.04,262.24,261.99,262.23,3522.0,246.9573,247.1458,246.9102,247.1364,3522.0
2022-11-23 14:45:00,262.25,262.72,262.21,262.5,5171.0,247.1552,247.5982,247.1175,247.3908,5171.0
2022-11-23 14:50:00,262.46,262.71,262.4,262.43,3849.0,247.3531,247.5887,247.2966,247.3249,3849.0
2022-11-23 14:55:00,262.5,262.62,262.45,262.53,3550.0,247.3908,247.5039,247.3437,247.4191,3550.0
2022-11-23 15:00:00,262.4,262.49,262.27,262.41,4758.0,247.2966,247.3814,247.1741,247.306,4758.0
2022-11-23 15:05:00,262.42,262.51,262.37,262.5,3123.0,247.3154,247.4002,247.2683,247.3908,3123.0
2022-11-23 15:10:00,262.41,262.41,262.3,262.32,2052.0,247.306,247.306,247.2023,247.2212,2052.0
2022-11-23 15:15:00,262.36,262.63,262.27,262.63,5885.0,247.2589,247.5133,247.1741,247.5133,5885.0
2022-11-23 15:20:00,262.54,262.55,262.02,262.12,6208.0,247.4285,247.4379,246.9385,247.0327,6208.0
2022-11-23 15:25:00,262.24,262.27,262.04,262.16,10174.0,247.1458,247.1741,246.9573,247.0704,10174.0
2022-11-23 15:30:00,262.07,262.11,261.8,261.81,5296.0,246.9856,247.0233,246.7311,246.7405,5296.0
2022-11-23 15:35:00,261.81,261.88,261.69,261.78,5267.0,246.7405,246.8065,246.6274,246.7123,5267.0
2022-11-23 15:40:00,261.78,261.94,261.64,261.89,8812.0,246.7123,246.8631,246.5803,246.8159,8812.0
2022-11-23 15:45:00,261.82,261.82,261.63,261.67,8211.0,246.75,246.75,246.5709,246.6086,8211.0
2022-11-23 15:50:00,261.73,262.17,261.67,262.11,15572.0,246.6651,247.0798,246.6086,247.0233,15572.0
2022-11-23 15:55:00,262.06,262.59,262.06,262.58,64849.0,246.9761,247.4756,246.9761,247.4662,64849.0
2022-11-25 09:30:00,263.6,263.89,262.03,262.3,28588.0,248.4275,248.7008,246.9479,247.2023,28588.0
2022-11-25 09:35:00,262.29,262.7,261.96,262.45,6480.0,247.1929,247.5793,246.8819,247.3437,6480.0
2022-11-25 09:40:00,262.61,262.72,262.23,262.38,5762.0,247.4945,247.5982,247.1364,247.2777,5762.0
2022-11-25 09:45:00,262.48,262.8,262.29,262.8,4911.0,247.372,247.6736,247.1929,247.6736,4911.0
2022-11-25 09:50:00,262.92,263.64,262.77,263.36,5463.0,247.7866,248.4652,247.6453,248.2013,5463.0
2022-11-25 09:55:00,263.32,264.22,263.28,264.13,7283.0,248.1636,249.0118,248.1259,248.927,7283.0
2022-11-25 10:00:00,264.09,264.54,264.07,264.53,7682.0,248.8893,249.3134,248.8705,249.304,7682.0
2022-11-25 10:05:00,264.53,264.78,264.45,264.72,4361.0,249.304,249.5396,249.2286,249.483,4361.0
2022-11-25 10:10:00,264.7,264.81,264.52,264.59,3666.0,249.4642,249.5679,249.2946,249.3605,3666.0
2022-11-25 10:15:00,264.44,264.44,263.99,264.37,4623.0,249.2192,249.2192,248.7951,249.1532,4623.0
2022-11-25 10:20:00,264.2,264.76,264.2,264.72,2443.0,248.993,249.5207,248.993,249.483,2443.0
2022-11-25 10:25:00,264.58,264.82,264.47,264.58,5105.0,249.3511,249.5773,249.2474,249.3511,5105.0
2022-11-25 10:30:00,264.7,264.81,264.51,264.77,3890.0,249.4642,249.5679,249.2851,249.5302,3890.0
2022-11-25 10:35:00,264.72,264.88,264.57,264.88,4482.0,249.483,249.6338,249.3417,249.6338,4482.0
2022-11-25 10:40:00,264.89,264.93,264.61,264.66,4282.0,249.6433,249.681,249.3794,249.4265,4282.0
2022-11-25 10:45:00,264.74,264.86,264.59,264.84,3467.0,249.5019,249.615,249.3605,249.5961,3467.0
2022-11-25 10:50:00,264.85,264.85,264.36,264.73,6009.0,249.6056,249.6056,249.1438,249.4925,6009.0
2022-11-25 10:55:00,264.82,264.94,264.42,264.42,4100.0,249.5773,249.6904,249.2003,249.2003,4100.0
2022-11-25 11:00:00,264.5,264.51,264.14,264.5,4000.0,249.2757,249.2851,248.9364,249.2757,4000.0
2022-11-25 11:05:00,264.53,264.74,264.35,264.74,3561.0,249.304,249.5019,249.1343,249.5019,3561.0
2022-11-25 11:10:00,264.64,264.64,264.3,264.46,3200.0,249.4076,249.4076,249.0872,249.238,3200.0
2022-11-25 11:15:00,264.31,264.38,264.19,264.38,2200.0,249.0966,249.1626,248.9835,249.1626,2200.0
2022-11-25 11:20:00,264.37,264.38,264.15,264.17,3487.0,249.1532,249.1626,248.9459,248.9647,3487.0
2022-11-25 11:25:00,264.25,264.29,264.04,264.13,4644.0,249.0401,249.0778,248.8422,248.927,4644.0
2022-11-25 11:30:00,264.1,264.27,264.02,264.07,3400.0,248.8987,249.0589,248.8233,248.8705,3400.0
2022-11-25 11:35:00,264.18,264.28,264.07,264.15,2600.0,248.9741,249.0684,248.8705,248.9459,2600.0
2022-11-25 11:40:00,264.25,264.39,264.13,264.38,2259.0,249.0401,249.172,248.927,249.1626,2259.0
2022-11-25 11:45:00,264.33,264.53,264.29,264.37,7559.0,249.1155,249.304,249.0778,249.1532,7559.0
2022-11-25 11:50:00,264.53,264.53,264.36,264.36,2181.0,249.304,249.304,249.1438,249.1438,2181.0
2022-11-25 11:55:00,264.43,264.58,264.35,264.35,3079.0,249.2097,249.3511,249.1343,249.1343,3079.0
2022-11-25 12:00:00,264.35,264.59,264.3,264.36,3529.0,249.1343,249.3605,249.0872,249.1438,3529.0
2022-11-25 12:05:00,264.29,264.59,264.29,264.33,2900.0,249.0778,249.3605,249.0778,249.1155,2900.0
2022-11-25 12:10:00,264.54,264.54,264.24,264.39,3113.0,249.3134,249.3134,249.0307,249.172,3113.0
2022-11-25 12:15:00,264.3,264.38,264.1,264.29,2400.0,249.0872,249.1626,248.8987,249.0778,2400.0
2022-11-25 12:20:00,264.3,264.48,264.24,264.48,1550.0,249.0872,249.2569,249.0307,249.2569,1550.0
2022-11-25 12:25:00,264.38,264.56,264.38,264.49,4268.0,249.1626,249.3323,249.1626,249.2663,4268.0
2022-11-25 12:30:00,264.49,264.53,264.26,264.27,3864.0,249.2663,249.304,249.0495,249.0589,3864.0
2022-11-25 12:35:00,264.25,264.32,264.09,264.24,5736.0,249.0401,249.1061,248.8893,249.0307,5736.0
2022-11-25 12:40:00,264.3,264.32,264.13,264.13,5037.0,249.0872,249.1061,248.927,248.927,5037.0
2022-11-25 12:45:00,264.07,264.19,263.88,263.88,5886.0,248.8705,248.9835,248.6914,248.6914,5886.0
2022-11-25 12:50:00,263.97,264.44,263.94,264.3,8437.0,248.7762,249.2192,248.7479,249.0872,8437.0
2022-11-25 12:55:00,264.13,264.13,263.78,263.99,28148.0,248.927,248.927,248.5971,248.7951,28148.0
2022-11-28 09:30:00,263.49,264.35,262.27,263.12,22190.0,248.3238,249.1343,247.1741,247.9751,22190.0
2022-11-28 09:35:00,263.38,263.38,262.87,263.28,2690.0,248.2202,248.2202,247.7395,248.1259,2690.0
2022-11-28 09:40:00,263.3,263.35,262.14,262.3,8814.0,248.1448,248.1919,247.0515,247.2023,8814.0
2022-11-28 09:45:00,262.3,262.77,262.21,262.56,11301.0,247.2023,247.6453,247.1175,247.4474,11301.0
2022-11-28 09:50:00,262.71,262.83,261.81,261.94,16276.0,247.5887,247.7018,246.7405,246.8631,16276.0
2022-11-28 09:55:00,261.76,262.02,261.66,262.0,9391.0,246.6934,246.9385,246.5992,246.9196,9391.0
2022-11-28 10:00:00,262.04,262.04,261.38,261.73,8171.0,246.9573,246.9573,246.3353,246.6651,8171.0
2022-11-28 10:05:00,261.78,261.88,261.6,261.78,2811.0,246.7123,246.8065,246.5426,246.7123,2811.0
2022-11-28 10:10:00,261.78,261.88,261.48,261.65,7070.0,246.7123,246.8065,246.4295,246.5897,7070.0
2022-11-28 10:15:00,261.67,262.1,261.54,262.1,9436.0,246.6086,247.0138,246.4861,247.0138,9436.0
2022-11-28 10:20:00,262.1,262.1,261.33,261.42,3869.0,247.0138,247.0138,246.2882,246.373,3869.0
2022-11-28 10:25:00,261.33,261.48,260.95,261.4,9561.0,246.2882,246.4295,245.93,246.3541,9561.0
2022-11-28 10:30:00,261.45,261.5,261.24,261.29,4814.0,246.4013,246.4484,246.2033,246.2505,4814.0
2022-11-28 10:35:00,261.37,261.47,261.23,261.35,3089.0,246.3259,246.4201,246.1939,246.307,3089.0
2022-11-28 10:40:00,261.36,261.72,261.35,261.67,2222.0,246.3164,246.6557,246.307,246.6086,2222.0
2022-11-28 10:45:00,261.64,261.64,261.23,261.29,2501.0,246.5803,246.5803,246.1939,246.2505,2501.0
2022-11-28 10:50:00,261.25,261.25,260.61,260.63,4991.0,246.2128,246.2128,245.6096,245.6285,4991.0
2022-11-28 10:55:00,260.61,260.7,260.38,260.45,4371.0,245.6096,245.6944,245.3928,245.4588,4371.0
2022-11-28 11:00:00,260.4,260.88,260.38,260.8,7780.0,245.4117,245.8641,245.3928,245.7887,7780.0
2022-11-28 11:05:00,260.78,261.0,260.68,260.88,6716.0,245.7698,245.9772,245.6756,245.8641,6716.0
2022-11-28 11:10:00,260.82,260.95,260.65,260.93,8499.0,245.8075,245.93,245.6473,245.9112,8499.0
2022-11-28 11:15:00,260.95,261.22,260.95,261.12,4200.0,245.93,246.1845,245.93,246.0903,4200.0
2022-11-28 11:20:00,261.04,261.04,260.77,260.88,3073.0,246.0149,246.0149,245.7604,245.8641,3073.0
2022-11-28 11:25:00,260.81,261.12,260.81,261.05,3032.0,245.7981,246.0903,245.7981,246.0243,3032.0
2022-11-28 11:30:00,261.04,261.1,260.94,260.94,3200.0,246.0149,246.0714,245.9206,245.9206,3200.0
2022-11-28 11:35:00,260.9,261.16,260.75,261.1,5756.0,245.8829,246.128,245.7416,246.0714,5756.0
2022-11-28 11:40:00,261.07,261.28,260.86,260.86,1827.0,246.0431,246.241,245.8452,245.8452,1827.0
2022-11-28 11:45:00,260.71,260.9,260.66,260.9,2538.0,245.7039,245.8829,245.6567,245.8829,2538.0
2022-11-28 11:50:00,260.75,261.07,260.67,260.9,3567.0,245.7416,246.0431,245.6662,245.8829,3567.0
2022-11-28 11:55:00,260.97,261.16,260.83,260.84,2500.0,245.9489,246.128,245.8169,245.8264,2500.0
2022-11-28 12:00:00,260.78,260.82,259.87,260.24,3880.0,245.7698,245.8075,244.9122,245.2609,3880.0
2022-11-28 12:05:00,260.31,260.72,260.18,260.18,3833.0,245.3269,245.7133,245.2044,245.2044,3833.0
2022-11-28 12:10:00,260.05,260.09,259.82,260.05,4346.0,245.0818,245.1195,244.8651,245.0818,4346.0
2022-11-28 12:15:00,260.04,260.69,260.04,260.68,4829.0,245.0724,245.685,245.0724,245.6756,4829.0
2022-11-28 12:20:00,260.69,260.77,260.52,260.52,5423.0,245.685,245.7604,245.5248,245.5248,5423.0
2022-11-28 12:25:00,260.6,260.7,260.48,260.48,2761.0,245.6002,245.6944,245.4871,245.4871,2761.0
2022-11-28 12:30:00,260.5,260.84,260.5,260.75,1878.0,245.5059,245.8264,245.5059,245.7416,1878.0
2022-11-28 12:35:00,260.7,260.75,260.65,260.66,2020.0,245.6944,245.7416,245.6473,245.6567,2020.0
2022-11-28 12:40:00,260.74,260.74,260.46,260.49,1855.0,245.7321,245.7321,245.4682,245.4965,1855.0
2022-11-28 12:45:00,260.6,260.66,260.42,260.42,2309.0,245.6002,245.6567,245.4305,245.4305,2309.0
2022-11-28 12:50:00,260.36,260.37,259.67,259.67,4125.0,245.374,245.3834,244.7237,244.7237,4125.0
2022-11-28 12:55:00,259.65,259.89,259.65,259.73,1708.0,244.7049,244.9311,244.7049,244.7803,1708.0
2022-11-28 13:00:00,259.63,259.79,259.63,259.69,2613.0,244.686,244.8368,244.686,244.7426,2613.0
2022-11-28 13:05:00,259.65,259.79,259.61,259.61,3872.0,244.7049,244.8368,244.6672,244.6672,3872.0
2022-11-28 13:10:00,259.69,260.08,259.62,260.08,6223.0,244.7426,245.1101,244.6766,245.1101,6223.0
2022-11-28 13:15:00,259.96,260.15,259.94,260.15,1979.0,244.997,245.1761,244.9782,245.1761,1979.0
2022-11-28 13:20:00,260.17,260.21,260.02,260.02,2007.0,245.1949,245.2326,245.0536,245.0536,2007.0
2022-11-28 13:25:00,260.06,260.27,260.05,260.09,3720.0,245.0913,245.2892,245.0818,245.1195,3720.0
2022-11-28 13:30:00,260.06,260.07,259.76,259.76,5257.0,245.0913,245.1007,244.8085,244.8085,5257.0
2022-11-28 13:35:00,259.74,259.84,259.66,259.76,2350.0,244.7897,244.8839,244.7143,244.8085,2350.0
2022-11-28 13:40:00,259.72,259.78,259.61,259.65,3619.0,244.7708,244.8274,244.6672,244.7049,3619.0
2022-11-28 13:45:00,259.66,259.69,259.63,259.64,2930.0,244.7143,244.7426,244.686,244.6954,2930.0
2022-11-28 13:50:00,259.63,259.68,259.44,259.44,4759.0,244.686,244.7331,244.507,244.507,4759.0
2022-11-28 13:55:00,259.46,259.46,259.0,259.02,1068.0,244.5258,244.5258,244.0923,244.1111,1068.0
2022-11-28 14:00:00,259.01,259.17,258.75,258.75,3717.0,244.1017,244.2525,243.8567,243.8567,3717.0
2022-11-28 14:05:00,258.84,258.94,258.63,258.63,1327.0,243.9415,244.0357,243.7436,243.7436,1327.0
2022-11-28 14:10:00,258.67,258.75,258.55,258.55,2015.0,243.7813,243.8567,243.6682,243.6682,2015.0
2022-11-28 14:15:00,258.61,258.87,258.6,258.73,3905.0,243.7247,243.9698,243.7153,243.8378,3905.0
2022-11-28 14:20:00,258.7,258.71,258.48,258.57,1154.0,243.8095,243.819,243.6022,243.687,1154.0
2022-11-28 14:25:00,258.52,258.65,258.49,258.59,2900.0,243.6399,243.7624,243.6116,243.7059,2900.0
2022-11-28 14:30:00,258.64,258.69,258.5,258.64,3150.0,243.753,243.8001,243.6211,243.753,3150.0
2022-11-28 14:35:00,258.69,258.79,258.63,258.78,2416.0,243.8001,243.8944,243.7436,243.8849,2416.0
2022-11-28 14:40:00,258.77,258.78,258.65,258.7,3828.0,243.8755,243.8849,243.7624,243.8095,3828.0
2022-11-28 14:45:00,258.75,258.77,258.46,258.53,2215.0,243.8567,243.8755,243.5834,243.6493,2215.0
2022-11-28 14:50:00,258.53,258.66,258.49,258.59,3822.0,243.6493,243.7718,243.6116,243.7059,3822.0
2022-11-28 14:55:00,258.52,258.56,258.37,258.37,3985.0,243.6399,243.6776,243.4985,243.4985,3985.0
2022-11-28 15:00:00,258.4,258.67,258.31,258.61,6748.0,243.5268,243.7813,243.442,243.7247,6748.0
2022-11-28 15:05:00,258.69,258.96,258.69,258.86,5212.0,243.8001,244.0546,243.8001,243.9603,5212.0
2022-11-28 15:10:00,258.8,258.84,258.52,258.55,5995.0,243.9038,243.9415,243.6399,243.6682,5995.0
2022-11-28 15:15:00,258.57,258.61,258.44,258.44,5671.0,243.687,243.7247,243.5645,243.5645,5671.0
2022-11-28 15:20:00,258.48,258.67,258.16,258.17,6067.0,243.6022,243.7813,243.3006,243.3101,6067.0
2022-11-28 15:25:00,258.18,258.28,258.05,258.25,10991.0,243.3195,243.4137,243.197,243.3854,10991.0
2022-11-28 15:30:00,258.22,258.41,258.04,258.26,12947.0,243.3572,243.5362,243.1875,243.3949,12947.0
2022-11-28 15:35:00,258.27,258.38,258.22,258.34,6467.0,243.4043,243.508,243.3572,243.4703,6467.0
2022-11-28 15:40:00,258.32,258.38,258.18,258.31,12563.0,243.4514,243.508,243.3195,243.442,12563.0
2022-11-28 15:45:00,258.27,258.27,257.93,257.98,16468.0,243.4043,243.4043,243.0839,243.131,16468.0
2022-11-28 15:50:00,257.82,258.32,257.59,258.01,25284.0,242.9802,243.4514,242.7634,243.1593,25284.0
2022-11-28 15:55:00,258.02,258.56,257.93,258.37,87678.0,243.1687,243.6776,243.0839,243.4985,87678.0
2022-11-29 09:30:00,257.15,258.15,257.15,257.96,13009.0,242.3488,243.2912,242.3488,243.1121,13009.0
2022-11-29 09:35:00,258.23,258.49,258.06,258.42,13653.0,243.3666,243.6116,243.2064,243.5457,13653.0
2022-11-29 09:40:00,258.47,258.62,257.76,257.92,10239.0,243.5928,243.7342,242.9237,243.0744,10239.0
2022-11-29 09:45:00,257.93,257.93,257.66,257.93,3045.0,243.0839,243.0839,242.8294,243.0839,3045.0
2022-11-29 09:50:00,257.76,258.12,257.76,258.11,5212.0,242.9237,243.2629,242.9237,243.2535,5212.0
2022-11-29 09:55:00,258.06,258.24,257.99,258.24,4004.0,243.2064,243.376,243.1404,243.376,4004.0
2022-11-29 10:00:00,258.38,258.51,258.38,258.43,2953.0,243.508,243.6305,243.508,243.5551,2953.0
2022-11-29 10:05:00,258.43,258.6,258.07,258.39,4246.0,243.5551,243.7153,243.2158,243.5174,4246.0
2022-11-29 10:10:00,258.45,258.46,257.75,258.09,2767.0,243.5739,243.5834,242.9142,243.2347,2767.0
2022-11-29 10:15:00,258.06,258.32,258.05,258.17,1995.0,243.2064,243.4514,243.197,243.3101,1995.0
2022-11-29 10:20:00,258.2,258.44,258.12,258.24,3230.0,243.3383,243.5645,243.2629,243.376,3230.0
2022-11-29 10:25:00,258.41,258.46,258.3,258.34,2499.0,243.5362,243.5834,243.4326,243.4703,2499.0
2022-11-29 10:30:00,258.42,258.71,258.25,258.25,5172.0,243.5457,243.819,243.3854,243.3854,5172.0
2022-11-29 10:35:00,258.24,258.38,257.99,258.29,3110.0,243.376,243.508,243.1404,243.4231,3110.0
2022-11-29 10:40:00,258.43,258.52,257.99,258.06,3161.0,243.5551,243.6399,243.1404,243.2064,3161.0
2022-11-29 10:45:00,258.14,258.25,258.09,258.17,1654.0,243.2818,243.3854,243.2347,243.3101,1654.0
2022-11-29 10:50:00,258.17,258.28,257.71,257.72,6329.0,243.3101,243.4137,242.8765,242.886,6329.0
2022-11-29 10:55:00,257.75,257.84,257.52,257.54,5220.0,242.9142,242.999,242.6975,242.7163,5220.0
2022-11-29 11:00:00,257.54,257.64,257.18,257.23,5866.0,242.7163,242.8106,242.377,242.4242,5866.0
2022-11-29 11:05:00,257.27,257.27,256.49,256.5,5505.0,242.4619,242.4619,241.7268,241.7362,5505.0
2022-11-29 11:10:00,256.51,256.56,256.13,256.31,2735.0,241.7456,241.7927,241.3875,241.5571,2735.0
2022-11-29 11:15:00,256.16,256.24,255.78,255.93,5754.0,241.4157,241.4911,241.0576,241.199,5754.0
2022-11-29 11:20:00,255.71,256.19,255.71,256.09,3924.0,240.9916,241.444,240.9916,241.3498,3924.0
2022-11-29 11:25:00,256.19,256.23,255.95,255.96,5349.0,241.444,241.4817,241.2178,241.2273,5349.0
2022-11-29 11:30:00,255.91,256.49,255.91,256.49,2999.0,241.1801,241.7268,241.1801,241.7268,2999.0
2022-11-29 11:35:00,256.38,256.49,256.21,256.49,3200.0,241.6231,241.7268,241.4629,241.7268,3200.0
2022-11-29 11:40:00,256.49,256.49,256.16,256.34,4625.0,241.7268,241.7268,241.4157,241.5854,4625.0
2022-11-29 11:45:00,256.34,256.6,256.26,256.47,1512.0,241.5854,241.8304,241.51,241.7079,1512.0
2022-11-29 11:50:00,256.5,256.51,256.05,256.24,5443.0,241.7362,241.7456,241.3121,241.4911,5443.0
2022-11-29 11:55:00,256.24,256.41,256.24,256.31,3014.0,241.4911,241.6514,241.4911,241.5571,3014.0
2022-11-29 12:00:00,256.3,256.3,255.82,255.9,2922.0,241.5477,241.5477,241.0953,241.1707,2922.0
2022-11-29 12:05:00,255.91,256.12,255.82,256.06,2300.0,241.1801,241.378,241.0953,241.3215,2300.0
2022-11-29 12:10:00,255.97,255.99,255.61,255.85,2897.0,241.2367,241.2555,240.8974,241.1236,2897.0
2022-11-29 12:15:00,255.99,255.99,255.71,255.97,1775.0,241.2555,241.2555,240.9916,241.2367,1775.0
2022-11-29 12:20:00,256.18,256.21,255.97,256.11,2253.0,241.4346,241.4629,241.2367,241.3686,2253.0
2022-11-29 12:25:00,256.09,256.28,256.0,256.12,2808.0,241.3498,241.5288,241.265,241.378,2808.0
2022-11-29 12:30:00,256.12,256.23,256.09,256.22,1823.0,241.378,241.4817,241.3498,241.4723,1823.0
2022-11-29 12:35:00,256.18,256.7,256.09,256.51,4432.0,241.4346,241.9247,241.3498,241.7456,4432.0
2022-11-29 12:40:00,256.6,256.64,256.51,256.51,1402.0,241.8304,241.8681,241.7456,241.7456,1402.0
2022-11-29 12:45:00,256.48,256.48,256.19,256.44,2025.0,241.7173,241.7173,241.444,241.6796,2025.0
2022-11-29 12:50:00,256.51,256.58,256.42,256.45,1700.0,241.7456,241.8116,241.6608,241.6891,1700.0
2022-11-29 12:55:00,256.37,256.52,256.28,256.28,2725.0,241.6137,241.755,241.5288,241.5288,2725.0
2022-11-29 13:00:00,256.38,256.55,256.25,256.25,2501.0,241.6231,241.7833,241.5006,241.5006,2501.0
2022-11-29 13:05:00,256.32,256.38,256.15,256.15,1200.0,241.5665,241.6231,241.4063,241.4063,1200.0
2022-11-29 13:10:00,256.25,256.33,256.08,256.32,2641.0,241.5006,241.576,241.3404,241.5665,2641.0
2022-11-29 13:15:00,256.29,256.3,255.99,256.15,5196.0,241.5383,241.5477,241.2555,241.4063,5196.0
2022-11-29 13:20:00,256.08,256.14,255.81,255.82,2827.0,241.3404,241.3969,241.0859,241.0953,2827.0
2022-11-29 13:25:00,255.82,255.82,255.55,255.57,3038.0,241.0953,241.0953,240.8409,240.8597,3038.0
2022-11-29 13:30:00,255.62,255.84,255.43,255.84,3206.0,240.9068,241.1142,240.7278,241.1142,3206.0
2022-11-29 13:35:00,255.87,256.05,255.72,256.05,3093.0,241.1424,241.3121,241.0011,241.3121,3093.0
2022-11-29 13:40:00,256.04,256.14,255.96,256.1,1600.0,241.3027,241.3969,241.2273,241.3592,1600.0
2022-11-29 13:45:00,256.21,256.21,256.11,256.15,1700.0,241.4629,241.4629,241.3686,241.4063,1700.0
2022-11-29 13:50:00,256.21,256.41,256.08,256.41,4104.0,241.4629,241.6514,241.3404,241.6514,4104.0
2022-11-29 13:55:00,256.47,256.71,256.46,256.71,1334.0,241.7079,241.9341,241.6985,241.9341,1334.0
2022-11-29 14:00:00,256.66,257.37,256.66,257.26,3272.0,241.887,242.5561,241.887,242.4524,3272.0
2022-11-29 14:05:00,257.24,257.24,256.87,256.96,2600.0,242.4336,242.4336,242.0849,242.1697,2600.0
2022-11-29 14:10:00,257.12,257.12,256.92,256.92,1849.0,242.3205,242.3205,242.132,242.132,1849.0
2022-11-29 14:15:00,257.06,257.06,256.9,256.95,1500.0,242.2639,242.2639,242.1132,242.1603,1500.0
2022-11-29 14:20:00,257.03,257.08,256.79,256.79,2400.0,242.2357,242.2828,242.0095,242.0095,2400.0
2022-11-29 14:25:00,256.77,256.77,256.47,256.49,3357.0,241.9906,241.9906,241.7079,241.7268,3357.0
2022-11-29 14:30:00,256.36,256.54,256.29,256.44,2549.0,241.6042,241.7739,241.5383,241.6796,2549.0
2022-11-29 14:35:00,256.42,256.54,256.24,256.29,1955.0,241.6608,241.7739,241.4911,241.5383,1955.0
2022-11-29 14:40:00,256.53,256.54,256.15,256.15,3725.0,241.7644,241.7739,241.4063,241.4063,3725.0
2022-11-29 14:45:00,256.3,256.44,256.14,256.41,5558.0,241.5477,241.6796,241.3969,241.6514,5558.0
2022-11-29 14:50:00,256.58,256.6,256.48,256.5,2518.0,241.8116,241.8304,241.7173,241.7362,2518.0
2022-11-29 14:55:00,256.51,256.58,256.35,256.58,4939.0,241.7456,241.8116,241.5948,241.8116,4939.0
2022-11-29 15:00:00,256.59,256.65,256.39,256.39,2811.0,241.821,241.8775,241.6325,241.6325,2811.0
2022-11-29 15:05:00,256.38,256.88,256.38,256.88,2853.0,241.6231,242.0943,241.6231,242.0943,2853.0
2022-11-29 15:10:00,256.9,257.0,256.88,256.93,5375.0,242.1132,242.2074,242.0943,242.1414,5375.0
2022-11-29 15:15:00,256.97,256.97,256.74,256.78,1772.0,242.1791,242.1791,241.9624,242.0001,1772.0
2022-11-29 15:20:00,256.72,256.95,256.65,256.68,3720.0,241.9435,242.1603,241.8775,241.9058,3720.0
2022-11-29 15:25:00,256.72,256.94,256.64,256.85,4123.0,241.9435,242.1509,241.8681,242.066,4123.0
2022-11-29 15:30:00,256.94,257.21,256.79,257.21,4121.0,242.1509,242.4053,242.0095,242.4053,4121.0
2022-11-29 15:35:00,257.28,257.38,256.95,257.03,6200.0,242.4713,242.5655,242.1603,242.2357,6200.0
2022-11-29 15:40:00,257.04,257.24,257.01,257.01,5224.0,242.2451,242.4336,242.2168,242.2168,5224.0
2022-11-29 15:45:00,256.87,256.97,256.72,256.97,6822.0,242.0849,242.1791,241.9435,242.1791,6822.0
2022-11-29 15:50:00,257.08,257.14,256.8,257.01,18609.0,242.2828,242.3393,242.0189,242.2168,18609.0
2022-11-29 15:55:00,256.95,257.18,256.84,257.18,52617.0,242.1603,242.377,242.0566,242.377,52617.0
2022-11-30 09:30:00,256.98,257.49,256.29,257.41,27263.0,242.1885,242.6692,241.5383,242.5938,27263.0
2022-11-30 09:35:00,257.19,257.67,256.87,256.87,8087.0,242.3865,242.8388,242.0849,242.0849,8087.0
2022-11-30 09:40:00,257.02,258.2,256.99,258.19,10387.0,242.2262,243.3383,242.198,243.3289,10387.0
2022-11-30 09:45:00,258.16,258.3,256.87,256.98,12798.0,243.3006,243.4326,242.0849,242.1885,12798.0
2022-11-30 09:50:00,257.06,257.34,256.91,257.14,6700.0,242.2639,242.5278,242.1226,242.3393,6700.0
2022-11-30 09:55:00,257.14,257.25,256.87,256.96,12210.0,242.3393,242.443,242.0849,242.1697,12210.0
2022-11-30 10:00:00,257.0,257.06,256.51,256.69,7748.0,242.2074,242.2639,241.7456,241.9152,7748.0
2022-11-30 10:05:00,256.69,257.04,256.69,257.04,9455.0,241.9152,242.2451,241.9152,242.2451,9455.0
2022-11-30 10:10:00,256.97,256.98,256.4,256.46,3534.0,242.1791,242.1885,241.6419,241.6985,3534.0
2022-11-30 10:15:00,256.4,256.41,255.95,255.99,2922.0,241.6419,241.6514,241.2178,241.2555,2922.0
2022-11-30 10:20:00,255.93,256.1,255.74,255.98,3611.0,241.199,241.3592,241.0199,241.2461,3611.0
2022-11-30 10:25:00,256.02,256.04,255.6,255.6,7403.0,241.2838,241.3027,240.888,240.888,7403.0
2022-11-30 10:30:00,255.62,255.78,255.45,255.51,7429.0,240.9068,241.0576,240.7466,240.8032,7429.0
2022-11-30 10:35:00,255.53,255.98,255.52,255.98,4149.0,240.822,241.2461,240.8126,241.2461,4149.0
2022-11-30 10:40:00,256.01,256.19,255.97,256.04,4537.0,241.2744,241.444,241.2367,241.3027,4537.0
2022-11-30 10:45:00,256.06,256.06,254.71,254.72,5303.0,241.3215,241.3215,240.0492,240.0586,5303.0
2022-11-30 10:50:00,254.81,255.07,254.64,254.79,7572.0,240.1435,240.3885,239.9832,240.1246,7572.0
2022-11-30 10:55:00,254.77,255.09,254.77,254.99,17417.0,240.1058,240.4073,240.1058,240.3131,17417.0
2022-11-30 11:00:00,255.01,255.44,254.95,254.95,2841.0,240.3319,240.7372,240.2754,240.2754,2841.0
2022-11-30 11:05:00,254.93,255.48,254.93,255.48,1569.0,240.2565,240.7749,240.2565,240.7749,1569.0
2022-11-30 11:10:00,255.49,255.66,255.32,255.66,1940.0,240.7843,240.9445,240.6241,240.9445,1940.0
2022-11-30 11:15:00,255.61,255.73,255.36,255.44,2699.0,240.8974,241.0105,240.6618,240.7372,2699.0
2022-11-30 11:20:00,255.48,255.57,255.4,255.4,1412.0,240.7749,240.8597,240.6995,240.6995,1412.0
2022-11-30 11:25:00,255.37,255.71,255.37,255.62,2631.0,240.6712,240.9916,240.6712,240.9068,2631.0
2022-11-30 11:30:00,255.63,255.8,255.62,255.72,3006.0,240.9163,241.0765,240.9068,241.0011,3006.0
2022-11-30 11:35:00,255.7,255.94,255.7,255.91,2608.0,240.9822,241.2084,240.9822,241.1801,2608.0
2022-11-30 11:40:00,255.93,256.35,255.88,256.35,3807.0,241.199,241.5948,241.1519,241.5948,3807.0
2022-11-30 11:45:00,256.32,256.48,256.23,256.23,1245.0,241.5665,241.7173,241.4817,241.4817,1245.0
2022-11-30 11:50:00,256.28,256.36,256.21,256.24,3289.0,241.5288,241.6042,241.4629,241.4911,3289.0
2022-11-30 11:55:00,256.22,256.37,256.18,256.26,2105.0,241.4723,241.6137,241.4346,241.51,2105.0
2022-11-30 12:00:00,256.34,256.58,256.34,256.58,2075.0,241.5854,241.8116,241.5854,241.8116,2075.0
2022-11-30 12:05:00,256.59,256.59,256.17,256.17,2008.0,241.821,241.821,241.4252,241.4252,2008.0
2022-11-30 12:10:00,256.15,256.3,256.1,256.3,1400.0,241.4063,241.5477,241.3592,241.5477,1400.0
2022-11-30 12:15:00,256.25,256.25,255.7,255.78,7620.0,241.5006,241.5006,240.9822,241.0576,7620.0
2022-11-30 12:20:00,255.67,255.68,255.4,255.4,2400.0,240.954,240.9634,240.6995,240.6995,2400.0
2022-11-30 12:25:00,255.52,255.74,255.41,255.57,3773.0,240.8126,241.0199,240.7089,240.8597,3773.0
2022-11-30 12:30:00,255.61,255.82,255.61,255.82,1400.0,240.8974,241.0953,240.8974,241.0953,1400.0
2022-11-30 12:35:00,255.75,255.77,255.48,255.53,3099.0,241.0293,241.0482,240.7749,240.822,3099.0
2022-11-30 12:40:00,255.56,255.97,255.48,255.95,3907.0,240.8503,241.2367,240.7749,241.2178,3907.0
2022-11-30 12:45:00,256.01,256.11,255.95,256.09,4032.0,241.2744,241.3686,241.2178,241.3498,4032.0
2022-11-30 12:50:00,256.09,256.09,255.85,256.02,3738.0,241.3498,241.3498,241.1236,241.2838,3738.0
2022-11-30 12:55:00,255.98,256.12,255.81,255.81,4174.0,241.2461,241.378,241.0859,241.0859,4174.0
2022-11-30 13:00:00,255.8,256.07,255.8,255.96,3038.0,241.0765,241.3309,241.0765,241.2273,3038.0
2022-11-30 13:05:00,256.12,256.51,256.11,256.51,1807.0,241.378,241.7456,241.3686,241.7456,1807.0
2022-11-30 13:10:00,256.64,256.69,256.51,256.68,3708.0,241.8681,241.9152,241.7456,241.9058,3708.0
2022-11-30 13:15:00,256.63,256.71,256.62,256.66,1188.0,241.8587,241.9341,241.8493,241.887,1188.0
2022-11-30 13:20:00,256.62,256.76,256.57,256.7,2958.0,241.8493,241.9812,241.8021,241.9247,2958.0
2022-11-30 13:25:00,256.65,256.76,256.58,256.7,2822.0,241.8775,241.9812,241.8116,241.9247,2822.0
2022-11-30 13:30:00,256.61,258.21,256.11,257.4,13337.0,241.8398,243.3478,241.3686,242.5844,13337.0
2022-11-30 13:35:00,257.52,259.17,257.41,258.81,7919.0,242.6975,244.2525,242.5938,243.9132,7919.0
2022-11-30 13:40:00,259.02,259.09,258.47,258.9,4931.0,244.1111,244.1771,243.5928,243.998,4931.0
2022-11-30 13:45:00,259.03,259.1,258.0,258.51,4615.0,244.1206,244.1865,243.1498,243.6305,4615.0
2022-11-30 13:50:00,258.57,259.0,258.34,259.0,4593.0,243.687,244.0923,243.4703,244.0923,4593.0
2022-11-30 13:55:00,259.15,260.22,259.04,260.02,6902.0,244.2336,245.2421,244.13,245.0536,6902.0
2022-11-30 14:00:00,259.86,260.48,259.86,260.22,7650.0,244.9028,245.4871,244.9028,245.2421,7650.0
2022-11-30 14:05:00,260.39,260.79,260.19,260.28,6149.0,245.4023,245.7792,245.2138,245.2986,6149.0
2022-11-30 14:10:00,260.28,260.64,260.12,260.35,5219.0,245.2986,245.6379,245.1478,245.3646,5219.0
2022-11-30 14:15:00,260.47,261.86,260.41,261.66,7329.0,245.4777,246.7877,245.4211,246.5992,7329.0
2022-11-30 14:20:00,261.9,262.25,261.48,262.04,7965.0,246.8254,247.1552,246.4295,246.9573,7965.0
2022-11-30 14:25:00,261.78,262.19,261.64,261.77,11580.0,246.7123,247.0987,246.5803,246.7028,11580.0
2022-11-30 14:30:00,261.95,262.1,261.63,262.08,9059.0,246.8725,247.0138,246.5709,246.995,9059.0
2022-11-30 14:35:00,262.12,262.2,261.45,261.67,5964.0,247.0327,247.1081,246.4013,246.6086,5964.0
2022-11-30 14:40:00,261.71,261.86,261.18,261.21,7674.0,246.6463,246.7877,246.1468,246.1751,7674.0
2022-11-30 14:45:00,261.32,261.98,261.24,261.98,6752.0,246.2787,246.9008,246.2033,246.9008,6752.0
2022-11-30 14:50:00,262.0,262.37,261.86,262.04,5482.0,246.9196,247.2683,246.7877,246.9573,5482.0
2022-11-30 14:55:00,262.05,262.12,261.77,261.89,4254.0,246.9667,247.0327,246.7028,246.8159,4254.0
2022-11-30 15:00:00,261.94,262.26,261.88,262.25,4626.0,246.8631,247.1646,246.8065,247.1552,4626.0
2022-11-30 15:05:00,262.15,262.54,262.02,262.4,8025.0,247.061,247.4285,246.9385,247.2966,8025.0
2022-11-30 15:10:00,262.35,262.43,262.2,262.35,6349.0,247.2495,247.3249,247.1081,247.2495,6349.0
2022-11-30 15:15:00,262.44,262.9,262.37,262.81,6801.0,247.3343,247.7678,247.2683,247.683,6801.0
2022-11-30 15:20:00,262.9,262.92,262.73,262.76,8069.0,247.7678,247.7866,247.6076,247.6359,8069.0
2022-11-30 15:25:00,262.79,263.12,262.71,263.11,12210.0,247.6641,247.9751,247.5887,247.9657,12210.0
2022-11-30 15:30:00,263.12,263.43,263.05,263.35,12024.0,247.9751,248.2673,247.9092,248.1919,12024.0
2022-11-30 15:35:00,263.4,263.56,262.8,262.81,9622.0,248.239,248.3898,247.6736,247.683,9622.0
2022-11-30 15:40:00,262.76,262.78,262.48,262.61,13387.0,247.6359,247.6547,247.372,247.4945,13387.0
2022-11-30 15:45:00,262.65,262.76,262.33,262.53,17524.0,247.5322,247.6359,247.2306,247.4191,17524.0
2022-11-30 15:50:00,262.55,264.95,262.55,264.68,175707.0,247.4379,249.6998,247.4379,249.4453,175707.0
2022-11-30 15:55:00,264.74,264.74,263.69,264.23,207313.0,249.5019,249.5019,248.5123,249.0212,207313.0
2022-12-01 09:30:00,267.06,267.2,264.87,267.2,47074.0,251.6884,251.8203,249.6244,251.8203,47074.0
2022-12-01 09:35:00,267.3,267.87,267.01,267.63,7018.0,251.9145,252.4517,251.6412,252.2255,7018.0
2022-12-01 09:40:00,267.49,267.66,266.95,267.56,3599.0,252.0936,252.2538,251.5847,252.1596,3599.0
2022-12-01 09:45:00,267.69,267.97,267.18,267.95,10519.0,252.2821,252.546,251.8014,252.5271,10519.0
2022-12-01 09:50:00,267.92,268.76,267.92,268.62,9905.0,252.4989,253.2905,252.4989,253.1586,9905.0
2022-12-01 09:55:00,268.59,268.99,268.31,268.99,9511.0,253.1303,253.5073,252.8664,253.5073,9511.0
2022-12-01 10:00:00,269.05,269.4,268.04,268.23,20068.0,253.5638,253.8937,252.6119,252.791,20068.0
2022-12-01 10:05:00,268.22,268.54,268.05,268.34,6349.0,252.7816,253.0832,252.6214,252.8947,6349.0
2022-12-01 10:10:00,268.25,268.69,267.69,268.01,12749.0,252.8099,253.2245,252.2821,252.5837,12749.0
2022-12-01 10:15:00,268.0,268.34,267.0,267.0,11405.0,252.5743,252.8947,251.6318,251.6318,11405.0
2022-12-01 10:20:00,267.05,267.37,266.4,266.52,49664.0,251.6789,251.9805,251.0663,251.1794,49664.0
2022-12-01 10:25:00,266.43,266.88,265.86,265.86,25489.0,251.0946,251.5187,250.5574,250.5574,25489.0
2022-12-01 10:30:00,265.77,265.78,265.08,265.57,6623.0,250.4726,250.482,249.8223,250.2841,6623.0
2022-12-01 10:35:00,265.78,266.36,265.69,265.95,6625.0,250.482,251.0286,250.3972,250.6422,6625.0
2022-12-01 10:40:00,265.77,266.2,265.58,266.08,3799.0,250.4726,250.8779,250.2935,250.7648,3799.0
2022-12-01 10:45:00,266.0,266.21,266.0,266.02,1850.0,250.6894,250.8873,250.6894,250.7082,1850.0
2022-12-01 10:50:00,265.91,266.17,265.42,265.5,13696.0,250.6045,250.8496,250.1428,250.2181,13696.0
2022-12-01 10:55:00,265.44,265.68,265.28,265.64,6221.0,250.1616,250.3878,250.0108,250.3501,6221.0
2022-12-01 11:00:00,265.48,265.74,265.24,265.35,3607.0,250.1993,250.4443,249.9731,250.0768,3607.0
2022-12-01 11:05:00,265.42,265.51,265.31,265.49,3183.0,250.1428,250.2276,250.0391,250.2087,3183.0
2022-12-01 11:10:00,265.47,265.47,265.02,265.35,3522.0,250.1899,250.1899,249.7658,250.0768,3522.0
2022-12-01 11:15:00,265.29,265.3,264.7,264.95,2468.0,250.0202,250.0297,249.4642,249.6998,2468.0
2022-12-01 11:20:00,264.94,265.26,264.84,264.94,7522.0,249.6904,249.992,249.5961,249.6904,7522.0
2022-12-01 11:25:00,264.87,265.08,264.67,264.83,6671.0,249.6244,249.8223,249.4359,249.5867,6671.0
2022-12-01 11:30:00,264.95,265.05,264.48,264.69,3326.0,249.6998,249.794,249.2569,249.4548,3326.0
2022-12-01 11:35:00,264.69,264.8,264.03,264.28,4164.0,249.4548,249.5584,248.8328,249.0684,4164.0
2022-12-01 11:40:00,264.34,264.57,264.1,264.51,1527.0,249.1249,249.3417,248.8987,249.2851,1527.0
2022-12-01 11:45:00,264.57,264.84,264.57,264.74,1795.0,249.3417,249.5961,249.3417,249.5019,1795.0
2022-12-01 11:50:00,264.68,264.79,264.46,264.67,3612.0,249.4453,249.549,249.238,249.4359,3612.0
2022-12-01 11:55:00,264.66,265.07,264.66,264.91,2524.0,249.4265,249.8129,249.4265,249.6621,2524.0
2022-12-01 12:00:00,264.83,264.83,264.13,264.27,6093.0,249.5867,249.5867,248.927,249.0589,6093.0
2022-12-01 12:05:00,264.26,264.4,263.91,264.35,2932.0,249.0495,249.1815,248.7197,249.1343,2932.0
2022-12-01 12:10:00,264.49,264.65,264.32,264.51,2304.0,249.2663,249.4171,249.1061,249.2851,2304.0
2022-12-01 12:15:00,264.48,264.77,264.48,264.76,2537.0,249.2569,249.5302,249.2569,249.5207,2537.0
2022-12-01 12:20:00,264.95,265.31,264.88,265.31,1867.0,249.6998,250.0391,249.6338,250.0391,1867.0
2022-12-01 12:25:00,265.61,265.61,265.48,265.55,1006.0,250.3218,250.3218,250.1993,250.2653,1006.0
2022-12-01 12:30:00,265.6,266.29,265.6,266.23,4130.0,250.3124,250.9627,250.3124,250.9061,4130.0
2022-12-01 12:35:00,266.25,266.25,266.05,266.14,3628.0,250.925,250.925,250.7365,250.8213,3628.0
2022-12-01 12:40:00,266.24,266.29,266.15,266.21,1958.0,250.9156,250.9627,250.8307,250.8873,1958.0
2022-12-01 12:45:00,266.23,266.47,266.23,266.25,1799.0,250.9061,251.1323,250.9061,250.925,1799.0
2022-12-01 12:50:00,266.31,266.52,266.28,266.51,1718.0,250.9815,251.1794,250.9533,251.17,1718.0
2022-12-01 12:55:00,266.53,266.58,266.45,266.58,1332.0,251.1889,251.236,251.1135,251.236,1332.0
2022-12-01 13:00:00,266.78,267.0,266.78,266.95,3281.0,251.4245,251.6318,251.4245,251.5847,3281.0
2022-12-01 13:05:00,267.06,267.44,267.05,267.3,2681.0,251.6884,252.0465,251.6789,251.9145,2681.0
2022-12-01 13:10:00,267.25,267.25,267.01,267.01,4428.0,251.8674,251.8674,251.6412,251.6412,4428.0
2022-12-01 13:15:00,266.94,266.94,266.25,266.31,3000.0,251.5753,251.5753,250.925,250.9815,3000.0
2022-12-01 13:20:00,266.2,266.38,266.14,266.26,1103.0,250.8779,251.0475,250.8213,250.9344,1103.0
2022-12-01 13:25:00,266.34,266.34,266.06,266.26,1316.0,251.0098,251.0098,250.7459,250.9344,1316.0
2022-12-01 13:30:00,266.21,266.29,265.62,265.71,4113.0,250.8873,250.9627,250.3312,250.4161,4113.0
2022-12-01 13:35:00,265.63,266.02,265.58,265.93,3503.0,250.3407,250.7082,250.2935,250.6234,3503.0
2022-12-01 13:40:00,266.16,267.22,266.16,267.16,21050.0,250.8402,251.8391,250.8402,251.7826,21050.0
2022-12-01 13:45:00,267.16,267.38,266.96,267.3,3663.0,251.7826,251.9899,251.5941,251.9145,3663.0
2022-12-01 13:50:00,267.31,267.33,266.91,266.91,5774.0,251.924,251.9428,251.547,251.547,5774.0
2022-12-01 13:55:00,266.89,267.07,266.89,267.05,3312.0,251.5281,251.6978,251.5281,251.6789,3312.0
2022-12-01 14:00:00,267.06,267.06,266.65,266.65,4645.0,251.6884,251.6884,251.302,251.302,4645.0
2022-12-01 14:05:00,266.81,266.93,266.6,266.67,4219.0,251.4527,251.5658,251.2548,251.3208,4219.0
2022-12-01 14:10:00,266.7,266.96,266.57,266.96,1899.0,251.3491,251.5941,251.2266,251.5941,1899.0
2022-12-01 14:15:00,266.93,267.1,266.88,267.0,1387.0,251.5658,251.7261,251.5187,251.6318,1387.0
2022-12-01 14:20:00,267.06,267.16,266.92,267.03,2084.0,251.6884,251.7826,251.5564,251.6601,2084.0
2022-12-01 14:25:00,267.15,267.32,267.08,267.25,3150.0,251.7732,251.9334,251.7072,251.8674,3150.0
2022-12-01 14:30:00,267.33,267.55,267.24,267.55,2419.0,251.9428,252.1502,251.858,252.1502,2419.0
2022-12-01 14:35:00,267.61,267.83,267.51,267.81,2008.0,252.2067,252.414,252.1125,252.3952,2008.0
2022-12-01 14:40:00,267.88,267.97,267.72,267.74,3256.0,252.4612,252.546,252.3104,252.3292,3256.0
2022-12-01 14:45:00,267.64,268.2,267.64,267.99,13618.0,252.235,252.7627,252.235,252.5648,13618.0
2022-12-01 14:50:00,267.99,268.32,267.97,268.22,2602.0,252.5648,252.8758,252.546,252.7816,2602.0
2022-12-01 14:55:00,268.43,268.44,268.02,268.13,2783.0,252.9795,252.9889,252.5931,252.6968,2783.0
2022-12-01 15:00:00,268.19,268.19,268.1,268.1,561.0,252.7533,252.7533,252.6685,252.6685,561.0
2022-12-01 15:05:00,268.18,268.35,268.1,268.24,2574.0,252.7439,252.9041,252.6685,252.8004,2574.0
2022-12-01 15:10:00,268.19,268.19,267.8,267.81,4617.0,252.7533,252.7533,252.3858,252.3952,4617.0
2022-12-01 15:15:00,267.82,268.15,267.79,268.15,10495.0,252.4046,252.7156,252.3763,252.7156,10495.0
2022-12-01 15:20:00,268.11,268.15,267.92,268.08,5664.0,252.6779,252.7156,252.4989,252.6496,5664.0
2022-12-01 15:25:00,268.0,268.06,267.95,268.01,5215.0,252.5743,252.6308,252.5271,252.5837,5215.0
2022-12-01 15:30:00,267.96,268.14,267.94,268.05,10329.0,252.5366,252.7062,252.5177,252.6214,10329.0
2022-12-01 15:35:00,268.07,268.41,268.07,268.39,7047.0,252.6402,252.9607,252.6402,252.9418,7047.0
2022-12-01 15:40:00,268.38,268.82,268.27,268.82,7225.0,252.9324,253.3471,252.8287,253.3471,7225.0
2022-12-01 15:45:00,268.83,268.85,268.29,268.44,19800.0,253.3565,253.3753,252.8476,252.9889,19800.0
2022-12-01 15:50:00,268.48,268.58,268.0,268.0,28920.0,253.0266,253.1209,252.5743,252.5743,28920.0
2022-12-01 15:55:00,267.98,268.28,267.82,267.89,53069.0,252.5554,252.8381,252.4046,252.4706,53069.0
2022-12-02 09:30:00,263.11,265.31,263.11,265.11,30848.0,247.9657,250.0391,247.9657,249.8506,30848.0
2022-12-02 09:35:00,265.3,265.3,264.17,264.53,8332.0,250.0297,250.0297,248.9647,249.304,8332.0
2022-12-02 09:40:00,264.61,265.26,264.45,265.15,11615.0,249.3794,249.992,249.2286,249.8883,11615.0
2022-12-02 09:45:00,265.19,265.73,264.83,265.67,12592.0,249.926,250.4349,249.5867,250.3784,12592.0
2022-12-02 09:50:00,265.74,266.38,265.57,265.94,12677.0,250.4443,251.0475,250.2841,250.6328,12677.0
2022-12-02 09:55:00,266.11,266.48,266.04,266.48,6611.0,250.793,251.1417,250.7271,251.1417,6611.0
2022-12-02 10:00:00,266.5,267.04,266.5,266.62,10880.0,251.1606,251.6695,251.1606,251.2737,10880.0
2022-12-02 10:05:00,266.49,266.96,266.04,266.96,3922.0,251.1512,251.5941,250.7271,251.5941,3922.0
2022-12-02 10:10:00,267.06,267.37,266.66,267.29,4758.0,251.6884,251.9805,251.3114,251.9051,4758.0
2022-12-02 10:15:00,267.2,267.41,267.17,267.24,3836.0,251.8203,252.0182,251.792,251.858,3836.0
2022-12-02 10:20:00,267.14,267.68,267.09,267.68,4540.0,251.7638,252.2727,251.7166,252.2727,4540.0
2022-12-02 10:25:00,267.54,267.69,266.75,266.97,4706.0,252.1407,252.2821,251.3962,251.6035,4706.0
2022-12-02 10:30:00,267.04,267.88,266.85,267.88,5854.0,251.6695,252.4612,251.4904,252.4612,5854.0
2022-12-02 10:35:00,267.79,267.87,266.99,267.07,3472.0,252.3763,252.4517,251.6224,251.6978,3472.0
2022-12-02 10:40:00,267.16,267.84,266.84,267.84,9087.0,251.7826,252.4235,251.481,252.4235,9087.0
2022-12-02 10:45:00,267.82,267.82,267.47,267.66,10338.0,252.4046,252.4046,252.0748,252.2538,10338.0
2022-12-02 10:50:00,267.66,268.12,267.39,267.94,11078.0,252.2538,252.6873,251.9994,252.5177,11078.0
2022-12-02 10:55:00,267.9,267.96,267.31,267.55,16699.0,252.48,252.5366,251.924,252.1502,16699.0
2022-12-02 11:00:00,267.36,267.71,267.16,267.49,4666.0,251.9711,252.3009,251.7826,252.0936,4666.0
2022-12-02 11:05:00,267.56,267.8,267.55,267.68,11798.0,252.1596,252.3858,252.1502,252.2727,11798.0
2022-12-02 11:10:00,267.8,267.94,267.5,267.65,9387.0,252.3858,252.5177,252.103,252.2444,9387.0
2022-12-02 11:15:00,267.53,267.78,267.45,267.68,5195.0,252.1313,252.3669,252.0559,252.2727,5195.0
2022-12-02 11:20:00,267.61,268.47,267.59,268.41,4236.0,252.2067,253.0172,252.1879,252.9607,4236.0
2022-12-02 11:25:00,268.35,268.62,268.23,268.44,2772.0,252.9041,253.1586,252.791,252.9889,2772.0
2022-12-02 11:30:00,268.6,268.82,268.54,268.82,2642.0,253.1397,253.3471,253.0832,253.3471,2642.0
2022-12-02 11:35:00,268.75,269.05,268.57,268.9,5330.0,253.2811,253.5638,253.1114,253.4224,5330.0
2022-12-02 11:40:00,268.85,269.21,268.85,269.01,2782.0,253.3753,253.7146,253.3753,253.5261,2782.0
2022-12-02 11:45:00,269.1,269.17,268.77,268.87,5759.0,253.6109,253.6769,253.2999,253.3942,5759.0
2022-12-02 11:50:00,268.88,268.88,268.75,268.75,2679.0,253.4036,253.4036,253.2811,253.2811,2679.0
2022-12-02 11:55:00,268.76,268.88,268.54,268.59,3220.0,253.2905,253.4036,253.0832,253.1303,3220.0
2022-12-02 12:00:00,268.43,268.84,268.4,268.83,4444.0,252.9795,253.3659,252.9512,253.3565,4444.0
2022-12-02 12:05:00,268.86,269.25,268.83,269.25,6311.0,253.3848,253.7523,253.3565,253.7523,6311.0
2022-12-02 12:10:00,269.21,269.77,269.14,269.77,7934.0,253.7146,254.2424,253.6486,254.2424,7934.0
2022-12-02 12:15:00,269.66,269.82,269.37,269.37,6529.0,254.1387,254.2895,253.8654,253.8654,6529.0
2022-12-02 12:20:00,269.33,269.48,269.25,269.4,1945.0,253.8277,253.9691,253.7523,253.8937,1945.0
2022-12-02 12:25:00,269.42,269.47,269.21,269.25,2292.0,253.9125,253.9596,253.7146,253.7523,2292.0
2022-12-02 12:30:00,269.25,269.32,269.03,269.22,2300.0,253.7523,253.8183,253.545,253.724,2300.0
2022-12-02 12:35:00,269.17,269.21,268.4,268.4,3162.0,253.6769,253.7146,252.9512,252.9512,3162.0
2022-12-02 12:40:00,268.44,268.93,268.37,268.93,3181.0,252.9889,253.4507,252.923,253.4507,3181.0
2022-12-02 12:45:00,268.98,269.04,268.73,268.73,2496.0,253.4978,253.5544,253.2622,253.2622,2496.0
2022-12-02 12:50:00,268.63,268.66,268.47,268.54,1968.0,253.168,253.1963,253.0172,253.0832,1968.0
2022-12-02 12:55:00,268.39,268.62,268.2,268.22,7230.0,252.9418,253.1586,252.7627,252.7816,7230.0
2022-12-02 13:00:00,268.2,268.47,268.04,268.47,4150.0,252.7627,253.0172,252.6119,253.0172,4150.0
2022-12-02 13:05:00,268.37,268.61,268.28,268.49,4800.0,252.923,253.1491,252.8381,253.036,4800.0
2022-12-02 13:10:00,268.39,268.45,268.04,268.38,3248.0,252.9418,252.9983,252.6119,252.9324,3248.0
2022-12-02 13:15:00,268.37,268.74,268.34,268.34,4076.0,252.923,253.2717,252.8947,252.8947,4076.0
2022-12-02 13:20:00,268.25,268.44,268.22,268.29,1996.0,252.8099,252.9889,252.7816,252.8476,1996.0
2022-12-02 13:25:00,268.34,268.5,268.21,268.34,1725.0,252.8947,253.0455,252.7722,252.8947,1725.0
2022-12-02 13:30:00,268.44,268.66,268.32,268.57,4352.0,252.9889,253.1963,252.8758,253.1114,4352.0
2022-12-02 13:35:00,268.4,268.49,268.23,268.42,5401.0,252.9512,253.036,252.791,252.9701,5401.0
2022-12-02 13:40:00,268.43,268.45,268.3,268.31,4800.0,252.9795,252.9983,252.857,252.8664,4800.0
2022-12-02 13:45:00,268.33,268.93,268.33,268.93,2527.0,252.8853,253.4507,252.8853,253.4507,2527.0
2022-12-02 13:50:00,268.93,268.93,268.7,268.7,1560.0,253.4507,253.4507,253.234,253.234,1560.0
2022-12-02 13:55:00,268.65,268.98,268.58,268.98,3435.0,253.1868,253.4978,253.1209,253.4978,3435.0
2022-12-02 14:00:00,269.02,269.02,268.81,268.86,3905.0,253.5355,253.5355,253.3376,253.3848,3905.0
2022-12-02 14:05:00,268.81,268.82,268.31,268.31,4798.0,253.3376,253.3471,252.8664,252.8664,4798.0
2022-12-02 14:10:00,268.28,268.58,268.28,268.58,2647.0,252.8381,253.1209,252.8381,253.1209,2647.0
2022-12-02 14:15:00,268.66,268.96,268.66,268.94,3337.0,253.1963,253.479,253.1963,253.4601,3337.0
2022-12-02 14:20:00,268.84,268.84,268.54,268.75,2185.0,253.3659,253.3659,253.0832,253.2811,2185.0
2022-12-02 14:25:00,268.78,268.86,268.7,268.8,1995.0,253.3094,253.3848,253.234,253.3282,1995.0
2022-12-02 14:30:00,268.74,269.14,268.74,269.07,8562.0,253.2717,253.6486,253.2717,253.5827,8562.0
2022-12-02 14:35:00,269.03,269.15,269.01,269.05,2301.0,253.545,253.6581,253.5261,253.5638,2301.0
2022-12-02 14:40:00,269.04,269.17,269.02,269.17,2998.0,253.5544,253.6769,253.5355,253.6769,2998.0
2022-12-02 14:45:00,269.15,269.32,269.03,269.31,2119.0,253.6581,253.8183,253.545,253.8088,2119.0
2022-12-02 14:50:00,269.37,269.6,269.37,269.6,4237.0,253.8654,254.0822,253.8654,254.0822,4237.0
2022-12-02 14:55:00,269.67,270.01,269.67,269.89,5593.0,254.1481,254.4686,254.1481,254.3555,5593.0
2022-12-02 15:00:00,269.94,270.69,269.94,270.58,5994.0,254.4026,255.1094,254.4026,255.0057,5994.0
2022-12-02 15:05:00,270.51,270.62,270.25,270.41,4486.0,254.9398,255.0434,254.6947,254.8455,4486.0
2022-12-02 15:10:00,270.32,270.43,270.1,270.41,3993.0,254.7607,254.8644,254.5534,254.8455,3993.0
2022-12-02 15:15:00,270.45,270.88,270.36,270.76,6311.0,254.8832,255.2885,254.7984,255.1754,6311.0
2022-12-02 15:20:00,270.71,270.71,270.32,270.32,7007.0,255.1283,255.1283,254.7607,254.7607,7007.0
2022-12-02 15:25:00,270.26,270.41,270.1,270.24,4796.0,254.7042,254.8455,254.5534,254.6853,4796.0
2022-12-02 15:30:00,270.23,270.27,269.82,269.91,6087.0,254.6759,254.7136,254.2895,254.3743,6087.0
2022-12-02 15:35:00,269.91,269.95,269.57,269.76,6071.0,254.3743,254.412,254.0539,254.2329,6071.0
2022-12-02 15:40:00,269.84,269.89,269.61,269.79,7695.0,254.3083,254.3555,254.0916,254.2612,7695.0
2022-12-02 15:45:00,269.78,269.91,269.55,269.88,15722.0,254.2518,254.3743,254.035,254.346,15722.0
2022-12-02 15:50:00,269.81,269.89,269.55,269.61,24246.0,254.2801,254.3555,254.035,254.0916,24246.0
2022-12-02 15:55:00,269.59,270.23,269.55,269.95,54770.0,254.0727,254.6759,254.035,254.412,54770.0
2022-12-05 09:30:00,266.55,267.0,266.2,266.81,29016.0,251.2077,251.6318,250.8779,251.4527,29016.0
2022-12-05 09:35:00,266.95,266.95,266.21,266.64,5878.0,251.5847,251.5847,250.8873,251.2925,5878.0
2022-12-05 09:40:00,266.75,266.89,266.04,266.04,2374.0,251.3962,251.5281,250.7271,250.7271,2374.0
2022-12-05 09:45:00,265.74,265.98,265.56,265.92,5192.0,250.4443,250.6705,250.2747,250.614,5192.0
2022-12-05 09:50:00,265.92,266.25,265.78,266.25,2898.0,250.614,250.925,250.482,250.925,2898.0
2022-12-05 09:55:00,266.15,266.3,265.94,266.19,19603.0,250.8307,250.9721,250.6328,250.8684,19603.0
2022-12-05 10:00:00,266.15,266.2,265.12,265.99,21233.0,250.8307,250.8779,249.86,250.6799,21233.0
2022-12-05 10:05:00,265.98,266.29,265.89,265.95,5044.0,250.6705,250.9627,250.5857,250.6422,5044.0
2022-12-05 10:10:00,265.95,266.47,265.61,265.68,4217.0,250.6422,251.1323,250.3218,250.3878,4217.0
2022-12-05 10:15:00,265.57,265.57,265.24,265.39,1300.0,250.2841,250.2841,249.9731,250.1145,1300.0
2022-12-05 10:20:00,265.46,265.58,265.15,265.5,3285.0,250.1805,250.2935,249.8883,250.2181,3285.0
2022-12-05 10:25:00,265.68,265.9,265.67,265.68,3602.0,250.3878,250.5951,250.3784,250.3878,3602.0
2022-12-05 10:30:00,265.83,266.28,265.7,266.28,5200.0,250.5292,250.9533,250.4066,250.9533,5200.0
2022-12-05 10:35:00,266.3,266.4,266.25,266.31,1805.0,250.9721,251.0663,250.925,250.9815,1805.0
2022-12-05 10:40:00,266.38,266.98,266.38,266.91,8621.0,251.0475,251.613,251.0475,251.547,8621.0
2022-12-05 10:45:00,266.9,266.9,266.58,266.73,4628.0,251.5376,251.5376,251.236,251.3774,4628.0
2022-12-05 10:50:00,266.57,266.64,266.32,266.51,2782.0,251.2266,251.2925,250.9909,251.17,2782.0
2022-12-05 10:55:00,266.65,266.65,266.38,266.55,1609.0,251.302,251.302,251.0475,251.2077,1609.0
2022-12-05 11:00:00,266.57,266.99,266.55,266.93,5775.0,251.2266,251.6224,251.2077,251.5658,5775.0
2022-12-05 11:05:00,266.94,266.97,266.59,266.59,5165.0,251.5753,251.6035,251.2454,251.2454,5165.0
2022-12-05 11:10:00,266.51,266.62,266.34,266.34,4354.0,251.17,251.2737,251.0098,251.0098,4354.0
2022-12-05 11:15:00,266.36,266.43,265.98,266.05,2551.0,251.0286,251.0946,250.6705,250.7365,2551.0
2022-12-05 11:20:00,265.98,266.07,265.73,266.06,2818.0,250.6705,250.7553,250.4349,250.7459,2818.0
2022-12-05 11:25:00,266.03,266.56,266.03,266.5,6704.0,250.7176,251.2171,250.7176,251.1606,6704.0
2022-12-05 11:30:00,266.59,266.59,266.07,266.09,2212.0,251.2454,251.2454,250.7553,250.7742,2212.0
2022-12-05 11:35:00,265.88,265.94,265.74,265.92,1500.0,250.5763,250.6328,250.4443,250.614,1500.0
2022-12-05 11:40:00,265.76,265.9,265.65,265.71,2043.0,250.4632,250.5951,250.3595,250.4161,2043.0
2022-12-05 11:45:00,265.7,265.88,265.6,265.61,2050.0,250.4066,250.5763,250.3124,250.3218,2050.0
2022-12-05 11:50:00,265.64,265.77,265.54,265.56,7005.0,250.3501,250.4726,250.2558,250.2747,7005.0
2022-12-05 11:55:00,265.48,265.55,264.84,264.84,4900.0,250.1993,250.2653,249.5961,249.5961,4900.0
2022-12-05 12:00:00,264.79,264.8,264.64,264.73,3694.0,249.549,249.5584,249.4076,249.4925,3694.0
2022-12-05 12:05:00,264.78,265.19,264.76,265.07,2317.0,249.5396,249.926,249.5207,249.8129,2317.0
2022-12-05 12:10:00,265.13,265.14,264.93,265.14,1920.0,249.8694,249.8789,249.681,249.8789,1920.0
2022-12-05 12:15:00,265.13,265.21,264.86,264.91,5400.0,249.8694,249.9448,249.615,249.6621,5400.0
2022-12-05 12:20:00,264.97,265.54,264.97,265.34,4130.0,249.7187,250.2558,249.7187,250.0674,4130.0
2022-12-05 12:25:00,265.4,265.63,265.39,265.63,4561.0,250.1239,250.3407,250.1145,250.3407,4561.0
2022-12-05 12:30:00,265.54,265.57,265.11,265.11,2106.0,250.2558,250.2841,249.8506,249.8506,2106.0
2022-12-05 12:35:00,265.07,265.32,265.06,265.26,3037.0,249.8129,250.0485,249.8035,249.992,3037.0
2022-12-05 12:40:00,265.3,265.32,265.19,265.26,1230.0,250.0297,250.0485,249.926,249.992,1230.0
2022-12-05 12:45:00,265.31,265.59,265.31,265.59,2196.0,250.0391,250.303,250.0391,250.303,2196.0
2022-12-05 12:50:00,265.57,265.7,265.37,265.43,2867.0,250.2841,250.4066,250.0956,250.1522,2867.0
2022-12-05 12:55:00,265.46,265.46,265.3,265.42,2075.0,250.1805,250.1805,250.0297,250.1428,2075.0
2022-12-05 13:00:00,265.42,265.63,265.37,265.63,2497.0,250.1428,250.3407,250.0956,250.3407,2497.0
2022-12-05 13:05:00,265.61,265.75,265.45,265.61,1853.0,250.3218,250.4538,250.171,250.3218,1853.0
2022-12-05 13:10:00,265.53,265.67,265.39,265.67,2821.0,250.2464,250.3784,250.1145,250.3784,2821.0
2022-12-05 13:15:00,265.7,265.7,265.53,265.62,2733.0,250.4066,250.4066,250.2464,250.3312,2733.0
2022-12-05 13:20:00,265.57,265.57,265.05,265.05,2582.0,250.2841,250.2841,249.794,249.794,2582.0
2022-12-05 13:25:00,265.14,265.14,264.96,265.1,2543.0,249.8789,249.8789,249.7092,249.8412,2543.0
2022-12-05 13:30:00,265.13,265.28,265.08,265.22,3481.0,249.8694,250.0108,249.8223,249.9543,3481.0
2022-12-05 13:35:00,265.25,265.54,265.24,265.54,4750.0,249.9825,250.2558,249.9731,250.2558,4750.0
2022-12-05 13:40:00,265.6,265.6,265.23,265.34,4624.0,250.3124,250.3124,249.9637,250.0674,4624.0
2022-12-05 13:45:00,265.29,265.29,265.15,265.22,915.0,250.0202,250.0202,249.8883,249.9543,915.0
2022-12-05 13:50:00,265.16,265.16,264.88,264.97,1578.0,249.8977,249.8977,249.6338,249.7187,1578.0
2022-12-05 13:55:00,264.93,264.93,264.45,264.45,2302.0,249.681,249.681,249.2286,249.2286,2302.0
2022-12-05 14:00:00,264.5,264.53,264.15,264.18,2237.0,249.2757,249.304,248.9459,248.9741,2237.0
2022-12-05 14:05:00,264.25,264.37,264.2,264.37,1607.0,249.0401,249.1532,248.993,249.1532,1607.0
2022-12-05 14:10:00,264.39,264.57,264.38,264.55,1454.0,249.172,249.3417,249.1626,249.3228,1454.0
2022-12-05 14:15:00,264.54,264.55,264.36,264.39,2249.0,249.3134,249.3228,249.1438,249.172,2249.0
2022-12-05 14:20:00,264.44,264.47,264.12,264.12,2772.0,249.2192,249.2474,248.9176,248.9176,2772.0
2022-12-05 14:25:00,264.16,264.23,263.99,264.1,2004.0,248.9553,249.0212,248.7951,248.8987,2004.0
2022-12-05 14:30:00,263.91,263.91,263.72,263.72,801.0,248.7197,248.7197,248.5406,248.5406,801.0
2022-12-05 14:35:00,263.74,264.02,263.7,263.82,4283.0,248.5595,248.8233,248.5218,248.6348,4283.0
2022-12-05 14:40:00,263.68,263.72,263.51,263.68,2247.0,248.5029,248.5406,248.3427,248.5029,2247.0
2022-12-05 14:45:00,263.6,263.65,263.46,263.65,1421.0,248.4275,248.4746,248.2956,248.4746,1421.0
2022-12-05 14:50:00,263.68,263.73,263.65,263.69,1215.0,248.5029,248.55,248.4746,248.5123,1215.0
2022-12-05 14:55:00,263.72,263.95,263.64,263.91,2602.0,248.5406,248.7574,248.4652,248.7197,2602.0
2022-12-05 15:00:00,263.87,264.01,263.72,264.01,3353.0,248.682,248.8139,248.5406,248.8139,3353.0
2022-12-05 15:05:00,263.89,264.01,263.7,264.01,2053.0,248.7008,248.8139,248.5218,248.8139,2053.0
2022-12-05 15:10:00,263.82,264.07,263.61,264.02,4487.0,248.6348,248.8705,248.4369,248.8233,4487.0
2022-12-05 15:15:00,264.0,264.01,263.72,263.84,3388.0,248.8045,248.8139,248.5406,248.6537,3388.0
2022-12-05 15:20:00,263.77,263.91,263.63,263.87,6376.0,248.5877,248.7197,248.4558,248.682,6376.0
2022-12-05 15:25:00,263.87,263.94,263.47,263.51,3828.0,248.682,248.7479,248.305,248.3427,3828.0
2022-12-05 15:30:00,263.55,263.92,263.54,263.77,4703.0,248.3804,248.7291,248.371,248.5877,4703.0
2022-12-05 15:35:00,263.8,264.16,263.77,263.85,8074.0,248.616,248.9553,248.5877,248.6631,8074.0
2022-12-05 15:40:00,263.75,263.91,263.62,263.88,8027.0,248.5689,248.7197,248.4464,248.6914,8027.0
2022-12-05 15:45:00,263.8,264.16,263.72,263.99,9647.0,248.616,248.9553,248.5406,248.7951,9647.0
2022-12-05 15:50:00,263.98,264.26,263.78,264.01,28030.0,248.7856,249.0495,248.5971,248.8139,28030.0
2022-12-05 15:55:00,264.1,264.44,264.1,264.3,57489.0,248.8987,249.2192,248.8987,249.0872,57489.0
2022-12-06 09:30:00,264.33,264.67,263.67,263.75,20883.0,249.1155,249.4359,248.4935,248.5689,20883.0
2022-12-06 09:35:00,263.85,264.05,263.76,263.76,2950.0,248.6631,248.8516,248.5783,248.5783,2950.0
2022-12-06 09:40:00,264.06,264.18,263.49,263.49,2959.0,248.861,248.9741,248.3238,248.3238,2959.0
2022-12-06 09:45:00,263.53,263.86,263.2,263.86,2676.0,248.3615,248.6725,248.0505,248.6725,2676.0
2022-12-06 09:50:00,263.7,263.79,263.31,263.31,2156.0,248.5218,248.6066,248.1542,248.1542,2156.0
2022-12-06 09:55:00,263.11,263.11,262.55,262.69,4100.0,247.9657,247.9657,247.4379,247.5699,4100.0
2022-12-06 10:00:00,262.54,263.01,262.3,262.41,2498.0,247.4285,247.8715,247.2023,247.306,2498.0
2022-12-06 10:05:00,262.53,262.56,262.21,262.36,1639.0,247.4191,247.4474,247.1175,247.2589,1639.0
2022-12-06 10:10:00,262.59,262.6,262.19,262.5,3729.0,247.4756,247.4851,247.0987,247.3908,3729.0
2022-12-06 10:15:00,262.44,262.65,262.3,262.57,3631.0,247.3343,247.5322,247.2023,247.4568,3631.0
2022-12-06 10:20:00,262.74,262.89,262.52,262.57,6287.0,247.617,247.7584,247.4097,247.4568,6287.0
2022-12-06 10:25:00,262.54,262.58,261.88,261.92,4200.0,247.4285,247.4662,246.8065,246.8442,4200.0
2022-12-06 10:30:00,261.88,262.14,261.87,261.92,4637.0,246.8065,247.0515,246.7971,246.8442,4637.0
2022-12-06 10:35:00,262.01,262.11,261.64,261.83,4200.0,246.929,247.0233,246.5803,246.7594,4200.0
2022-12-06 10:40:00,261.81,262.28,261.5,262.28,9017.0,246.7405,247.1835,246.4484,247.1835,9017.0
2022-12-06 10:45:00,262.24,262.3,262.01,262.15,3470.0,247.1458,247.2023,246.929,247.061,3470.0
2022-12-06 10:50:00,262.11,262.33,262.11,262.27,3920.0,247.0233,247.2306,247.0233,247.1741,3920.0
2022-12-06 10:55:00,262.28,262.35,262.08,262.18,2641.0,247.1835,247.2495,246.995,247.0892,2641.0
2022-12-06 11:00:00,262.16,262.32,261.94,262.03,9019.0,247.0704,247.2212,246.8631,246.9479,9019.0
2022-12-06 11:05:00,261.96,262.09,261.62,261.62,3543.0,246.8819,247.0044,246.5615,246.5615,3543.0
2022-12-06 11:10:00,261.55,261.7,261.25,261.26,22863.0,246.4955,246.6369,246.2128,246.2222,22863.0
2022-12-06 11:15:00,261.14,261.14,260.6,260.77,3150.0,246.1091,246.1091,245.6002,245.7604,3150.0
2022-12-06 11:20:00,260.84,260.84,260.53,260.63,19343.0,245.8264,245.8264,245.5342,245.6285,19343.0
2022-12-06 11:25:00,260.48,260.49,260.25,260.41,3204.0,245.4871,245.4965,245.2703,245.4211,3204.0
2022-12-06 11:30:00,260.29,260.93,260.17,260.93,2018.0,245.308,245.9112,245.1949,245.9112,2018.0
2022-12-06 11:35:00,260.92,260.98,260.44,260.61,2821.0,245.9018,245.9583,245.4494,245.6096,2821.0
2022-12-06 11:40:00,260.62,261.03,260.62,261.0,1634.0,245.619,246.0054,245.619,245.9772,1634.0
2022-12-06 11:45:00,261.02,261.05,260.91,260.99,1819.0,245.996,246.0243,245.8923,245.9677,1819.0
2022-12-06 11:50:00,261.02,261.18,260.57,260.62,2489.0,245.996,246.1468,245.5719,245.619,2489.0
2022-12-06 11:55:00,260.69,261.08,260.6,260.92,3930.0,245.685,246.0526,245.6002,245.9018,3930.0
2022-12-06 12:00:00,260.88,261.22,260.87,261.11,3483.0,245.8641,246.1845,245.8546,246.0808,3483.0
2022-12-06 12:05:00,261.08,261.25,260.94,261.03,1700.0,246.0526,246.2128,245.9206,246.0054,1700.0
2022-12-06 12:10:00,260.95,260.99,260.88,260.88,1290.0,245.93,245.9677,245.8641,245.8641,1290.0
2022-12-06 12:15:00,260.88,260.93,260.22,260.23,2054.0,245.8641,245.9112,245.2421,245.2515,2054.0
2022-12-06 12:20:00,260.14,260.35,260.14,260.2,3661.0,245.1667,245.3646,245.1667,245.2232,3661.0
2022-12-06 12:25:00,260.21,260.34,260.06,260.22,1907.0,245.2326,245.3552,245.0913,245.2421,1907.0
2022-12-06 12:30:00,260.16,260.23,260.1,260.23,907.0,245.1855,245.2515,245.129,245.2515,907.0
2022-12-06 12:35:00,260.26,260.29,260.12,260.27,2909.0,245.2798,245.308,245.1478,245.2892,2909.0
2022-12-06 12:40:00,260.21,260.22,260.13,260.22,800.0,245.2326,245.2421,245.1572,245.2421,800.0
2022-12-06 12:45:00,260.06,260.06,259.96,260.05,1500.0,245.0913,245.0913,244.997,245.0818,1500.0
2022-12-06 12:50:00,260.14,260.14,259.95,260.06,1408.0,245.1667,245.1667,244.9876,245.0913,1408.0
2022-12-06 12:55:00,259.92,259.92,259.76,259.78,1780.0,244.9593,244.9593,244.8085,244.8274,1780.0
2022-12-06 13:00:00,259.79,259.83,259.52,259.52,1658.0,244.8368,244.8745,244.5823,244.5823,1658.0
2022-12-06 13:05:00,259.57,259.58,259.18,259.2,1173.0,244.6295,244.6389,244.2619,244.2808,1173.0
2022-12-06 13:10:00,259.12,259.36,258.91,259.34,2403.0,244.2054,244.4316,244.0075,244.4127,2403.0
2022-12-06 13:15:00,259.28,259.46,259.28,259.38,2142.0,244.3562,244.5258,244.3562,244.4504,2142.0
2022-12-06 13:20:00,259.29,259.29,258.94,258.94,1666.0,244.3656,244.3656,244.0357,244.0357,1666.0
2022-12-06 13:25:00,258.91,258.91,258.72,258.72,1201.0,244.0075,244.0075,243.8284,243.8284,1201.0
2022-12-06 13:30:00,258.89,258.89,258.6,258.76,2298.0,243.9886,243.9886,243.7153,243.8661,2298.0
2022-12-06 13:35:00,258.82,258.88,258.68,258.84,3809.0,243.9226,243.9792,243.7907,243.9415,3809.0
2022-12-06 13:40:00,258.87,259.03,258.84,258.95,1158.0,243.9698,244.1206,243.9415,244.0452,1158.0
2022-12-06 13:45:00,259.06,259.09,258.82,258.84,2902.0,244.1488,244.1771,243.9226,243.9415,2902.0
2022-12-06 13:50:00,258.94,258.97,258.63,258.69,3407.0,244.0357,244.064,243.7436,243.8001,3407.0
2022-12-06 13:55:00,258.58,258.74,258.54,258.74,1611.0,243.6965,243.8472,243.6588,243.8472,1611.0
2022-12-06 14:00:00,258.8,258.85,258.38,258.5,2332.0,243.9038,243.9509,243.508,243.6211,2332.0
2022-12-06 14:05:00,258.53,258.53,258.31,258.41,1320.0,243.6493,243.6493,243.442,243.5362,1320.0
2022-12-06 14:10:00,258.27,258.27,258.12,258.23,1902.0,243.4043,243.4043,243.2629,243.3666,1902.0
2022-12-06 14:15:00,258.17,258.32,258.14,258.2,3379.0,243.3101,243.4514,243.2818,243.3383,3379.0
2022-12-06 14:20:00,258.2,258.22,257.97,258.05,1503.0,243.3383,243.3572,243.1216,243.197,1503.0
2022-12-06 14:25:00,258.08,258.1,257.59,257.59,2552.0,243.2252,243.2441,242.7634,242.7634,2552.0
2022-12-06 14:30:00,257.75,257.75,257.37,257.37,5166.0,242.9142,242.9142,242.5561,242.5561,5166.0
2022-12-06 14:35:00,257.41,257.63,257.35,257.63,1804.0,242.5938,242.8011,242.5373,242.8011,1804.0
2022-12-06 14:40:00,257.67,257.74,257.55,257.66,3336.0,242.8388,242.9048,242.7257,242.8294,3336.0
2022-12-06 14:45:00,257.6,257.64,257.45,257.53,3837.0,242.7729,242.8106,242.6315,242.7069,3837.0
2022-12-06 14:50:00,257.52,257.98,257.46,257.93,6362.0,242.6975,243.131,242.6409,243.0839,6362.0
2022-12-06 14:55:00,257.91,257.91,257.66,257.66,2448.0,243.065,243.065,242.8294,242.8294,2448.0
2022-12-06 15:00:00,257.66,258.05,257.65,257.79,3105.0,242.8294,243.197,242.82,242.9519,3105.0
2022-12-06 15:05:00,257.85,258.02,257.65,257.69,3041.0,243.0085,243.1687,242.82,242.8577,3041.0
2022-12-06 15:10:00,257.57,257.57,257.27,257.34,4396.0,242.7446,242.7446,242.4619,242.5278,4396.0
2022-12-06 15:15:00,257.45,257.59,257.14,257.14,8437.0,242.6315,242.7634,242.3393,242.3393,8437.0
2022-12-06 15:20:00,257.26,257.65,257.16,257.55,6960.0,242.4524,242.82,242.3582,242.7257,6960.0
2022-12-06 15:25:00,257.53,257.65,257.05,257.21,7458.0,242.7069,242.82,242.2545,242.4053,7458.0
2022-12-06 15:30:00,257.29,257.81,257.16,257.72,5768.0,242.4807,242.9708,242.3582,242.886,5768.0
2022-12-06 15:35:00,257.78,258.24,257.78,258.23,9123.0,242.9425,243.376,242.9425,243.3666,9123.0
2022-12-06 15:40:00,258.4,258.74,258.32,258.7,9188.0,243.5268,243.8472,243.4514,243.8095,9188.0
2022-12-06 15:45:00,258.65,258.76,258.54,258.68,10578.0,243.7624,243.8661,243.6588,243.7907,10578.0
2022-12-06 15:50:00,258.69,258.69,258.18,258.47,22257.0,243.8001,243.8001,243.3195,243.5928,22257.0
2022-12-06 15:55:00,258.48,258.63,258.12,258.59,57475.0,243.6022,243.7436,243.2629,243.7059,57475.0
2022-12-07 09:30:00,259.23,259.72,258.78,259.02,22898.0,244.309,244.7708,243.8849,244.1111,22898.0
2022-12-07 09:35:00,259.34,259.59,258.82,258.82,2162.0,244.4127,244.6483,243.9226,243.9226,2162.0
2022-12-07 09:40:00,258.9,259.2,258.18,258.18,1607.0,243.998,244.2808,243.3195,243.3195,1607.0
2022-12-07 09:45:00,258.32,258.7,257.81,257.95,4236.0,243.4514,243.8095,242.9708,243.1027,4236.0
2022-12-07 09:50:00,257.77,258.22,257.67,257.93,5280.0,242.9331,243.3572,242.8388,243.0839,5280.0
2022-12-07 09:55:00,257.9,258.31,257.89,258.2,2932.0,243.0556,243.442,243.0462,243.3383,2932.0
2022-12-07 10:00:00,258.14,258.41,257.64,258.41,4408.0,243.2818,243.5362,242.8106,243.5362,4408.0
2022-12-07 10:05:00,258.83,258.83,258.03,258.03,3410.0,243.9321,243.9321,243.1781,243.1781,3410.0
2022-12-07 10:10:00,258.12,258.5,257.33,258.21,9764.0,243.2629,243.6211,242.5184,243.3478,9764.0
2022-12-07 10:15:00,258.31,258.56,258.22,258.55,3367.0,243.442,243.6776,243.3572,243.6682,3367.0
2022-12-07 10:20:00,258.34,258.72,258.31,258.7,2963.0,243.4703,243.8284,243.442,243.8095,2963.0
2022-12-07 10:25:00,258.6,259.37,258.29,259.25,6428.0,243.7153,244.441,243.4231,244.3279,6428.0
2022-12-07 10:30:00,259.38,259.6,258.83,258.84,1978.0,244.4504,244.6577,243.9321,243.9415,1978.0
2022-12-07 10:35:00,259.01,259.05,258.34,258.5,4106.0,244.1017,244.1394,243.4703,243.6211,4106.0
2022-12-07 10:40:00,258.36,258.85,258.36,258.8,1000.0,243.4891,243.9509,243.4891,243.9038,1000.0
2022-12-07 10:45:00,259.1,259.35,258.92,259.35,2700.0,244.1865,244.4221,244.0169,244.4221,2700.0
2022-12-07 10:50:00,259.27,259.81,259.27,259.51,2402.0,244.3467,244.8557,244.3467,244.5729,2402.0
2022-12-07 10:55:00,259.61,259.66,259.53,259.57,2831.0,244.6672,244.7143,244.5918,244.6295,2831.0
2022-12-07 11:00:00,259.56,259.79,259.35,259.53,5330.0,244.62,244.8368,244.4221,244.5918,5330.0
2022-12-07 11:05:00,259.51,259.6,259.15,259.24,1649.0,244.5729,244.6577,244.2336,244.3185,1649.0
2022-12-07 11:10:00,259.28,259.35,259.0,259.03,3537.0,244.3562,244.4221,244.0923,244.1206,3537.0
2022-12-07 11:15:00,259.08,259.42,259.06,259.13,3000.0,244.1677,244.4881,244.1488,244.2148,3000.0
2022-12-07 11:20:00,258.88,258.98,258.43,258.43,5067.0,243.9792,244.0734,243.5551,243.5551,5067.0
2022-12-07 11:25:00,258.52,258.52,258.05,258.34,2899.0,243.6399,243.6399,243.197,243.4703,2899.0
2022-12-07 11:30:00,258.21,258.35,258.1,258.11,954.0,243.3478,243.4797,243.2441,243.2535,954.0
2022-12-07 11:35:00,258.21,258.54,258.21,258.44,2004.0,243.3478,243.6588,243.3478,243.5645,2004.0
2022-12-07 11:40:00,258.51,258.69,258.51,258.65,1808.0,243.6305,243.8001,243.6305,243.7624,1808.0
2022-12-07 11:45:00,258.6,258.6,258.4,258.54,400.0,243.7153,243.7153,243.5268,243.6588,400.0
2022-12-07 11:50:00,258.53,258.53,258.2,258.2,2270.0,243.6493,243.6493,243.3383,243.3383,2270.0
2022-12-07 11:55:00,258.43,258.84,258.42,258.72,1782.0,243.5551,243.9415,243.5457,243.8284,1782.0
2022-12-07 12:00:00,258.65,258.72,258.47,258.47,816.0,243.7624,243.8284,243.5928,243.5928,816.0
2022-12-07 12:05:00,258.4,258.51,258.26,258.35,1500.0,243.5268,243.6305,243.3949,243.4797,1500.0
2022-12-07 12:10:00,258.51,258.51,257.88,258.08,2654.0,243.6305,243.6305,243.0367,243.2252,2654.0
2022-12-07 12:15:00,258.12,258.53,258.1,258.24,1663.0,243.2629,243.6493,243.2441,243.376,1663.0
2022-12-07 12:20:00,258.38,258.61,258.33,258.61,2500.0,243.508,243.7247,243.4608,243.7247,2500.0
2022-12-07 12:25:00,258.53,258.53,258.09,258.09,1405.0,243.6493,243.6493,243.2347,243.2347,1405.0
2022-12-07 12:30:00,258.18,258.18,257.87,257.87,1200.0,243.3195,243.3195,243.0273,243.0273,1200.0
2022-12-07 12:35:00,258.01,258.06,257.91,257.91,900.0,243.1593,243.2064,243.065,243.065,900.0
2022-12-07 12:40:00,258.11,258.5,258.11,258.31,1107.0,243.2535,243.6211,243.2535,243.442,1107.0
2022-12-07 12:45:00,258.5,258.85,258.5,258.85,900.0,243.6211,243.9509,243.6211,243.9509,900.0
2022-12-07 12:50:00,258.81,258.81,258.72,258.76,500.0,243.9132,243.9132,243.8284,243.8661,500.0
2022-12-07 12:55:00,258.87,258.87,258.6,258.74,2138.0,243.9698,243.9698,243.7153,243.8472,2138.0
2022-12-07 13:00:00,258.75,258.86,258.61,258.61,1644.0,243.8567,243.9603,243.7247,243.7247,1644.0
2022-12-07 13:05:00,258.6,258.76,258.41,258.69,2134.0,243.7153,243.8661,243.5362,243.8001,2134.0
2022-12-07 13:10:00,258.59,259.09,258.59,259.09,1507.0,243.7059,244.1771,243.7059,244.1771,1507.0
2022-12-07 13:15:00,259.01,259.44,258.96,259.3,3815.0,244.1017,244.507,244.0546,244.375,3815.0
2022-12-07 13:20:00,259.35,259.39,259.16,259.16,1300.0,244.4221,244.4598,244.2431,244.2431,1300.0
2022-12-07 13:25:00,258.75,258.93,258.74,258.93,800.0,243.8567,244.0263,243.8472,244.0263,800.0
2022-12-07 13:30:00,259.01,259.03,258.83,258.99,5270.0,244.1017,244.1206,243.9321,244.0829,5270.0
2022-12-07 13:35:00,259.01,259.02,258.62,258.72,837.0,244.1017,244.1111,243.7342,243.8284,837.0
2022-12-07 13:40:00,258.83,258.83,258.83,258.83,400.0,243.9321,243.9321,243.9321,243.9321,400.0
2022-12-07 13:45:00,258.91,258.91,258.86,258.86,300.0,244.0075,244.0075,243.9603,243.9603,300.0
2022-12-07 13:50:00,258.8,258.8,258.56,258.56,1902.0,243.9038,243.9038,243.6776,243.6776,1902.0
2022-12-07 13:55:00,258.54,258.54,258.23,258.45,4897.0,243.6588,243.6588,243.3666,243.5739,4897.0
2022-12-07 14:00:00,258.39,258.4,257.83,257.92,3449.0,243.5174,243.5268,242.9896,243.0744,3449.0
2022-12-07 14:05:00,257.82,258.0,257.81,257.99,2897.0,242.9802,243.1498,242.9708,243.1404,2897.0
2022-12-07 14:10:00,257.97,258.33,257.96,258.33,3002.0,243.1216,243.4608,243.1121,243.4608,3002.0
2022-12-07 14:15:00,258.33,258.51,258.32,258.47,3200.0,243.4608,243.6305,243.4514,243.5928,3200.0
2022-12-07 14:20:00,258.3,258.4,257.97,258.08,5007.0,243.4326,243.5268,243.1216,243.2252,5007.0
2022-12-07 14:25:00,258.26,258.49,258.24,258.49,666.0,243.3949,243.6116,243.376,243.6116,666.0
2022-12-07 14:30:00,258.37,258.64,258.34,258.64,1359.0,243.4985,243.753,243.4703,243.753,1359.0
2022-12-07 14:35:00,258.65,258.68,258.65,258.67,504.0,243.7624,243.7907,243.7624,243.7813,504.0
2022-12-07 14:40:00,258.75,258.84,258.6,258.6,2466.0,243.8567,243.9415,243.7153,243.7153,2466.0
2022-12-07 14:45:00,258.56,258.66,258.51,258.65,700.0,243.6776,243.7718,243.6305,243.7624,700.0
2022-12-07 14:50:00,258.64,258.64,258.45,258.59,2100.0,243.753,243.753,243.5739,243.7059,2100.0
2022-12-07 14:55:00,258.6,258.71,258.48,258.57,3626.0,243.7153,243.819,243.6022,243.687,3626.0
2022-12-07 15:00:00,258.52,258.89,258.52,258.8,5324.0,243.6399,243.9886,243.6399,243.9038,5324.0
2022-12-07 15:05:00,258.78,258.82,258.39,258.39,10591.0,243.8849,243.9226,243.5174,243.5174,10591.0
2022-12-07 15:10:00,258.52,258.74,258.4,258.62,5455.0,243.6399,243.8472,243.5268,243.7342,5455.0
2022-12-07 15:15:00,258.62,258.8,258.44,258.56,4842.0,243.7342,243.9038,243.5645,243.6776,4842.0
2022-12-07 15:20:00,258.61,258.62,258.2,258.3,1401.0,243.7247,243.7342,243.3383,243.4326,1401.0
2022-12-07 15:25:00,258.31,258.44,258.22,258.24,4759.0,243.442,243.5645,243.3572,243.376,4759.0
2022-12-07 15:30:00,258.36,258.68,258.33,258.56,2975.0,243.4891,243.7907,243.4608,243.6776,2975.0
2022-12-07 15:35:00,258.55,258.58,258.37,258.48,2470.0,243.6682,243.6965,243.4985,243.6022,2470.0
2022-12-07 15:40:00,258.54,258.54,258.23,258.36,4114.0,243.6588,243.6588,243.3666,243.4891,4114.0
2022-12-07 15:45:00,258.33,258.53,258.24,258.42,6478.0,243.4608,243.6493,243.376,243.5457,6478.0
2022-12-07 15:50:00,258.33,259.0,258.07,258.81,13135.0,243.4608,244.0923,243.2158,243.9132,13135.0
2022-12-07 15:55:00,258.93,259.55,258.85,259.38,81718.0,244.0263,244.6106,243.9509,244.4504,81718.0
2022-12-08 09:30:00,258.37,258.57,258.2,258.49,13252.0,244.669,244.8584,244.508,244.7826,13252.0
2022-12-08 09:35:00,258.71,258.95,258.32,258.69,1533.0,244.991,245.2182,244.6216,244.972,1533.0
2022-12-08 09:40:00,258.76,259.0,258.52,258.52,3037.0,245.0383,245.2656,244.811,244.811,3037.0
2022-12-08 09:45:00,258.56,259.18,258.45,259.18,3487.0,244.8489,245.436,244.7447,245.436,3487.0
2022-12-08 09:50:00,259.02,259.46,259.02,259.16,4489.0,245.2845,245.7012,245.2845,245.4171,4489.0
2022-12-08 09:55:00,259.01,259.84,259.01,259.8,8927.0,245.275,246.061,245.275,246.0232,8927.0
2022-12-08 10:00:00,259.66,260.36,259.66,260.28,8549.0,245.8906,246.5535,245.8906,246.4777,8549.0
2022-12-08 10:05:00,260.36,260.62,260.27,260.38,3908.0,246.5535,246.7997,246.4682,246.5724,3908.0
2022-12-08 10:10:00,260.64,260.64,260.32,260.47,1754.0,246.8186,246.8186,246.5156,246.6576,1754.0
2022-12-08 10:15:00,260.55,260.74,260.46,260.51,2829.0,246.7334,246.9133,246.6482,246.6955,2829.0
2022-12-08 10:20:00,260.64,260.86,260.62,260.72,1854.0,246.8186,247.0269,246.7997,246.8944,1854.0
2022-12-08 10:25:00,260.73,261.03,260.73,260.82,5667.0,246.9038,247.1879,246.9038,246.9891,5667.0
2022-12-08 10:30:00,260.91,260.97,260.52,260.96,3520.0,247.0743,247.1311,246.705,247.1216,3520.0
2022-12-08 10:35:00,260.91,260.99,260.65,260.67,2129.0,247.0743,247.15,246.8281,246.847,2129.0
2022-12-08 10:40:00,260.72,260.78,260.35,260.42,2219.0,246.8944,246.9512,246.544,246.6103,2219.0
2022-12-08 10:45:00,260.42,260.55,260.33,260.41,1895.0,246.6103,246.7334,246.525,246.6008,1895.0
2022-12-08 10:50:00,260.28,260.43,260.1,260.22,3615.0,246.4777,246.6197,246.3072,246.4209,3615.0
2022-12-08 10:55:00,260.23,260.23,259.86,259.97,3548.0,246.4303,246.4303,246.08,246.1841,3548.0
2022-12-08 11:00:00,259.9,260.09,259.46,259.77,5703.0,246.1178,246.2978,245.7012,245.9947,5703.0
2022-12-08 11:05:00,259.71,259.73,259.19,259.23,1406.0,245.9379,245.9569,245.4455,245.4834,1406.0
2022-12-08 11:10:00,259.35,259.67,259.22,259.5,7459.0,245.597,245.9,245.4739,245.7391,7459.0
2022-12-08 11:15:00,259.66,259.7,259.18,259.18,5681.0,245.8906,245.9285,245.436,245.436,5681.0
2022-12-08 11:20:00,259.29,259.48,259.16,259.27,5692.0,245.5402,245.7201,245.4171,245.5213,5692.0
2022-12-08 11:25:00,259.18,259.62,259.18,259.6,3105.0,245.436,245.8527,245.436,245.8338,3105.0
2022-12-08 11:30:00,259.56,259.81,259.56,259.67,3387.0,245.7959,246.0326,245.7959,245.9,3387.0
2022-12-08 11:35:00,259.49,260.03,259.42,259.94,5092.0,245.7296,246.241,245.6633,246.1557,5092.0
2022-12-08 11:40:00,259.95,259.95,259.45,259.57,2000.0,246.1652,246.1652,245.6917,245.8053,2000.0
2022-12-08 11:45:00,259.52,259.73,259.34,259.73,7558.0,245.758,245.9569,245.5875,245.9569,7558.0
2022-12-08 11:50:00,259.51,259.67,259.29,259.3,2892.0,245.7485,245.9,245.5402,245.5497,2892.0
2022-12-08 11:55:00,259.42,259.42,259.27,259.32,2470.0,245.6633,245.6633,245.5213,245.5686,2470.0
2022-12-08 12:00:00,259.32,259.51,259.1,259.29,5135.0,245.5686,245.7485,245.3603,245.5402,5135.0
2022-12-08 12:05:00,259.26,259.4,259.2,259.29,3776.0,245.5118,245.6444,245.455,245.5402,3776.0
2022-12-08 12:10:00,259.4,259.43,259.15,259.25,2491.0,245.6444,245.6728,245.4076,245.5023,2491.0
2022-12-08 12:15:00,259.22,259.39,259.05,259.31,3683.0,245.4739,245.6349,245.3129,245.5591,3683.0
2022-12-08 12:20:00,259.06,259.52,259.06,259.52,2007.0,245.3224,245.758,245.3224,245.758,2007.0
2022-12-08 12:25:00,259.42,259.42,259.1,259.29,2936.0,245.6633,245.6633,245.3603,245.5402,2936.0
2022-12-08 12:30:00,259.22,259.47,259.2,259.47,3022.0,245.4739,245.7107,245.455,245.7107,3022.0
2022-12-08 12:35:00,259.39,259.47,259.23,259.23,1421.0,245.6349,245.7107,245.4834,245.4834,1421.0
2022-12-08 12:40:00,259.3,259.31,259.17,259.3,2080.0,245.5497,245.5591,245.4266,245.5497,2080.0
2022-12-08 12:45:00,259.18,259.29,259.02,259.28,4783.0,245.436,245.5402,245.2845,245.5307,4783.0
2022-12-08 12:50:00,259.35,259.62,259.34,259.56,1993.0,245.597,245.8527,245.5875,245.7959,1993.0
2022-12-08 12:55:00,259.64,259.64,259.28,259.49,2862.0,245.8716,245.8716,245.5307,245.7296,2862.0
2022-12-08 13:00:00,259.4,259.59,259.4,259.44,4018.0,245.6444,245.8243,245.6444,245.6822,4018.0
2022-12-08 13:05:00,259.43,259.61,259.43,259.57,3344.0,245.6728,245.8432,245.6728,245.8053,3344.0
2022-12-08 13:10:00,259.46,259.52,259.23,259.4,2811.0,245.7012,245.758,245.4834,245.6444,2811.0
2022-12-08 13:15:00,259.35,259.59,259.31,259.59,2566.0,245.597,245.8243,245.5591,245.8243,2566.0
2022-12-08 13:20:00,259.46,259.64,259.33,259.64,3135.0,245.7012,245.8716,245.5781,245.8716,3135.0
2022-12-08 13:25:00,259.77,259.98,259.66,259.97,2433.0,245.9947,246.1936,245.8906,246.1841,2433.0
2022-12-08 13:30:00,260.0,260.17,259.96,260.0,1594.0,246.2125,246.3735,246.1747,246.2125,1594.0
2022-12-08 13:35:00,260.0,260.23,259.9,260.23,3633.0,246.2125,246.4303,246.1178,246.4303,3633.0
2022-12-08 13:40:00,260.23,260.35,260.11,260.33,3500.0,246.4303,246.544,246.3167,246.525,3500.0
2022-12-08 13:45:00,260.33,260.36,260.24,260.24,1759.0,246.525,246.5535,246.4398,246.4398,1759.0
2022-12-08 13:50:00,260.25,260.28,259.88,259.88,2852.0,246.4493,246.4777,246.0989,246.0989,2852.0
2022-12-08 13:55:00,259.84,259.93,259.54,259.93,6210.0,246.061,246.1463,245.7769,246.1463,6210.0
2022-12-08 14:00:00,259.83,259.83,259.04,259.04,4424.0,246.0516,246.0516,245.3035,245.3035,4424.0
2022-12-08 14:05:00,258.98,259.11,258.49,258.96,4387.0,245.2466,245.3697,244.7826,245.2277,4387.0
2022-12-08 14:10:00,258.82,259.01,258.77,258.96,4961.0,245.0951,245.275,245.0478,245.2277,4961.0
2022-12-08 14:15:00,258.91,259.04,258.79,258.82,2102.0,245.1803,245.3035,245.0667,245.0951,2102.0
2022-12-08 14:20:00,258.88,259.02,258.77,258.95,5027.0,245.1519,245.2845,245.0478,245.2182,5027.0
2022-12-08 14:25:00,259.04,259.09,258.75,258.76,3181.0,245.3035,245.3508,245.0288,245.0383,3181.0
2022-12-08 14:30:00,258.75,258.75,258.61,258.64,2212.0,245.0288,245.0288,244.8963,244.9247,2212.0
2022-12-08 14:35:00,258.55,258.85,258.49,258.72,3306.0,244.8394,245.1235,244.7826,245.0004,3306.0
2022-12-08 14:40:00,258.75,259.04,258.75,258.85,2300.0,245.0288,245.3035,245.0288,245.1235,2300.0
2022-12-08 14:45:00,258.82,258.98,258.76,258.91,3028.0,245.0951,245.2466,245.0383,245.1803,3028.0
2022-12-08 14:50:00,258.84,259.05,258.6,259.05,4599.0,245.1141,245.3129,244.8868,245.3129,4599.0
2022-12-08 14:55:00,259.06,259.2,258.82,258.82,4343.0,245.3224,245.455,245.0951,245.0951,4343.0
2022-12-08 15:00:00,258.85,258.88,258.67,258.68,5413.0,245.1235,245.1519,244.9531,244.9625,5413.0
2022-12-08 15:05:00,258.67,258.93,258.53,258.92,4300.0,244.9531,245.1993,244.8205,245.1898,4300.0
2022-12-08 15:10:00,258.82,259.08,258.78,258.92,2700.0,245.0951,245.3413,245.0572,245.1898,2700.0
2022-12-08 15:15:00,258.92,259.11,258.82,259.11,7608.0,245.1898,245.3697,245.0951,245.3697,7608.0
2022-12-08 15:20:00,259.09,259.47,259.03,259.42,8622.0,245.3508,245.7107,245.294,245.6633,8622.0
2022-12-08 15:25:00,259.46,259.57,259.36,259.54,6041.0,245.7012,245.8053,245.6065,245.7769,6041.0
2022-12-08 15:30:00,259.51,259.69,259.39,259.4,5001.0,245.7485,245.919,245.6349,245.6444,5001.0
2022-12-08 15:35:00,259.39,259.39,259.14,259.15,10795.0,245.6349,245.6349,245.3982,245.4076,10795.0
2022-12-08 15:40:00,259.15,259.39,259.07,259.3,7399.0,245.4076,245.6349,245.3319,245.5497,7399.0
2022-12-08 15:45:00,259.22,259.22,258.81,258.95,12270.0,245.4739,245.4739,245.0857,245.2182,12270.0
2022-12-08 15:50:00,258.89,259.81,258.75,259.68,24102.0,245.1614,246.0326,245.0288,245.9095,24102.0
2022-12-08 15:55:00,259.62,260.28,259.62,260.05,58353.0,245.8527,246.4777,245.8527,246.2599,58353.0
2022-12-09 09:30:00,260.17,260.38,258.35,260.12,24217.0,246.3735,246.5724,244.65,246.3262,24217.0
2022-12-09 09:35:00,260.03,260.18,259.86,260.15,1650.0,246.241,246.383,246.08,246.3546,1650.0
2022-12-09 09:40:00,259.87,259.88,258.95,259.24,2860.0,246.0894,246.0989,245.2182,245.4928,2860.0
2022-12-09 09:45:00,259.45,259.6,258.86,259.03,9438.0,245.6917,245.8338,245.133,245.294,9438.0
2022-12-09 09:50:00,258.72,259.12,258.51,258.53,2520.0,245.0004,245.3792,244.8016,244.8205,2520.0
2022-12-09 09:55:00,258.88,258.96,258.49,258.82,2356.0,245.1519,245.2277,244.7826,245.0951,2356.0
2022-12-09 10:00:00,259.06,259.75,258.23,259.56,5327.0,245.3224,245.9758,244.5364,245.7959,5327.0
2022-12-09 10:05:00,259.72,259.73,259.05,259.33,1908.0,245.9474,245.9569,245.3129,245.5781,1908.0
2022-12-09 10:10:00,259.37,259.39,258.59,258.9,7106.0,245.616,245.6349,244.8773,245.1709,7106.0
2022-12-09 10:15:00,258.9,259.0,258.32,258.53,10049.0,245.1709,245.2656,244.6216,244.8205,10049.0
2022-12-09 10:20:00,258.62,258.62,258.16,258.16,5782.0,244.9057,244.9057,244.4701,244.4701,5782.0
2022-12-09 10:25:00,258.24,258.51,258.2,258.51,4671.0,244.5459,244.8016,244.508,244.8016,4671.0
2022-12-09 10:30:00,258.54,259.23,258.54,258.97,6930.0,244.83,245.4834,244.83,245.2372,6930.0
2022-12-09 10:35:00,259.04,259.22,258.85,259.22,5868.0,245.3035,245.4739,245.1235,245.4739,5868.0
2022-12-09 10:40:00,259.11,259.27,258.64,258.71,6359.0,245.3697,245.5213,244.9247,244.991,6359.0
2022-12-09 10:45:00,258.76,258.84,258.59,258.66,9568.0,245.0383,245.1141,244.8773,244.9436,9568.0
2022-12-09 10:50:00,258.56,258.84,258.55,258.78,5098.0,244.8489,245.1141,244.8394,245.0572,5098.0
2022-12-09 10:55:00,258.82,259.36,258.78,259.36,6227.0,245.0951,245.6065,245.0572,245.6065,6227.0
2022-12-09 11:00:00,259.22,259.3,259.04,259.08,4579.0,245.4739,245.5497,245.3035,245.3413,4579.0
2022-12-09 11:05:00,259.1,259.11,258.64,258.64,2299.0,245.3603,245.3697,244.9247,244.9247,2299.0
2022-12-09 11:10:00,258.32,258.4,258.1,258.1,2936.0,244.6216,244.6974,244.4133,244.4133,2936.0
2022-12-09 11:15:00,258.03,258.32,257.97,258.32,6201.0,244.347,244.6216,244.2902,244.6216,6201.0
2022-12-09 11:20:00,258.3,258.48,258.23,258.3,3390.0,244.6027,244.7731,244.5364,244.6027,3390.0
2022-12-09 11:25:00,258.23,258.23,257.82,257.9,5275.0,244.5364,244.5364,244.1481,244.2239,5275.0
2022-12-09 11:30:00,257.91,258.2,257.9,258.13,11816.0,244.2334,244.508,244.2239,244.4417,11816.0
2022-12-09 11:35:00,258.28,258.28,257.66,257.69,2209.0,244.5838,244.5838,243.9966,244.025,2209.0
2022-12-09 11:40:00,257.74,257.76,257.38,257.76,4774.0,244.0724,244.0913,243.7315,244.0913,4774.0
2022-12-09 11:45:00,257.82,258.04,257.82,257.94,1922.0,244.1481,244.3565,244.1481,244.2618,1922.0
2022-12-09 11:50:00,257.94,258.23,257.94,258.15,3380.0,244.2618,244.5364,244.2618,244.4606,3380.0
2022-12-09 11:55:00,258.15,258.24,258.06,258.18,5716.0,244.4606,244.5459,244.3754,244.4891,5716.0
2022-12-09 12:00:00,258.08,258.22,257.8,257.82,3475.0,244.3944,244.5269,244.1292,244.1481,3475.0
2022-12-09 12:05:00,257.8,257.98,257.71,257.76,1510.0,244.1292,244.2997,244.044,244.0913,1510.0
2022-12-09 12:10:00,257.9,258.28,257.82,258.25,12871.0,244.2239,244.5838,244.1481,244.5553,12871.0
2022-12-09 12:15:00,258.29,258.37,258.08,258.34,4400.0,244.5932,244.669,244.3944,244.6406,4400.0
2022-12-09 12:20:00,258.37,258.37,258.07,258.17,1549.0,244.669,244.669,244.3849,244.4796,1549.0
2022-12-09 12:25:00,258.1,258.25,258.06,258.19,3198.0,244.4133,244.5553,244.3754,244.4985,3198.0
2022-12-09 12:30:00,258.25,258.62,258.25,258.62,4000.0,244.5553,244.9057,244.5553,244.9057,4000.0
2022-12-09 12:35:00,258.72,258.85,258.72,258.85,1000.0,245.0004,245.1235,245.0004,245.1235,1000.0
2022-12-09 12:40:00,258.86,258.89,258.47,258.47,2100.0,245.133,245.1614,244.7637,244.7637,2100.0
2022-12-09 12:45:00,258.45,258.75,258.41,258.42,2559.0,244.7447,245.0288,244.7069,244.7163,2559.0
2022-12-09 12:50:00,258.35,258.35,258.21,258.29,1484.0,244.65,244.65,244.5175,244.5932,1484.0
2022-12-09 12:55:00,258.19,258.46,258.19,258.46,2312.0,244.4985,244.7542,244.4985,244.7542,2312.0
2022-12-09 13:00:00,258.35,258.4,258.15,258.34,2450.0,244.65,244.6974,244.4606,244.6406,2450.0
2022-12-09 13:05:00,258.21,258.21,258.05,258.1,1533.0,244.5175,244.5175,244.366,244.4133,1533.0
2022-12-09 13:10:00,258.09,258.19,257.95,258.19,2398.0,244.4038,244.4985,244.2713,244.4985,2398.0
2022-12-09 13:15:00,258.31,258.47,258.3,258.4,1631.0,244.6122,244.7637,244.6027,244.6974,1631.0
2022-12-09 13:20:00,258.2,258.2,258.0,258.02,1200.0,244.508,244.508,244.3186,244.3375,1200.0
2022-12-09 13:25:00,257.92,258.03,257.79,258.02,1926.0,244.2428,244.347,244.1197,244.3375,1926.0
2022-12-09 13:30:00,257.99,258.25,257.89,258.13,3285.0,244.3091,244.5553,244.2144,244.4417,3285.0
2022-12-09 13:35:00,258.06,258.29,258.03,258.16,1600.0,244.3754,244.5932,244.347,244.4701,1600.0
2022-12-09 13:40:00,258.16,258.31,258.0,258.0,3031.0,244.4701,244.6122,244.3186,244.3186,3031.0
2022-12-09 13:45:00,258.06,258.2,257.99,258.12,2506.0,244.3754,244.508,244.3091,244.4322,2506.0
2022-12-09 13:50:00,258.15,258.3,257.98,258.03,2735.0,244.4606,244.6027,244.2997,244.347,2735.0
2022-12-09 13:55:00,258.01,258.28,258.0,258.26,1690.0,244.3281,244.5838,244.3186,244.5648,1690.0
2022-12-09 14:00:00,258.34,258.37,257.9,257.9,2148.0,244.6406,244.669,244.2239,244.2239,2148.0
2022-12-09 14:05:00,257.91,258.06,257.77,257.97,3310.0,244.2334,244.3754,244.1008,244.2902,3310.0
2022-12-09 14:10:00,257.92,258.28,257.84,258.28,4257.0,244.2428,244.5838,244.1671,244.5838,4257.0
2022-12-09 14:15:00,258.44,258.62,258.37,258.5,3665.0,244.7353,244.9057,244.669,244.7921,3665.0
2022-12-09 14:20:00,258.53,258.57,258.33,258.44,2864.0,244.8205,244.8584,244.6311,244.7353,2864.0
2022-12-09 14:25:00,258.44,258.57,258.42,258.48,2390.0,244.7353,244.8584,244.7163,244.7731,2390.0
2022-12-09 14:30:00,258.41,258.42,258.29,258.29,2081.0,244.7069,244.7163,244.5932,244.5932,2081.0
2022-12-09 14:35:00,258.31,258.59,258.31,258.47,3883.0,244.6122,244.8773,244.6122,244.7637,3883.0
2022-12-09 14:40:00,258.51,258.51,258.32,258.48,2307.0,244.8016,244.8016,244.6216,244.7731,2307.0
2022-12-09 14:45:00,258.39,258.39,258.23,258.32,3200.0,244.6879,244.6879,244.5364,244.6216,3200.0
2022-12-09 14:50:00,258.26,258.37,258.12,258.37,3641.0,244.5648,244.669,244.4322,244.669,3641.0
2022-12-09 14:55:00,258.41,258.43,258.28,258.33,2300.0,244.7069,244.7258,244.5838,244.6311,2300.0
2022-12-09 15:00:00,258.39,258.39,258.19,258.31,2019.0,244.6879,244.6879,244.4985,244.6122,2019.0
2022-12-09 15:05:00,258.24,258.52,258.18,258.23,3245.0,244.5459,244.811,244.4891,244.5364,3245.0
2022-12-09 15:10:00,258.25,258.61,258.11,258.61,13373.0,244.5553,244.8963,244.4228,244.8963,13373.0
2022-12-09 15:15:00,258.66,258.71,258.45,258.45,4430.0,244.9436,244.991,244.7447,244.7447,4430.0
2022-12-09 15:20:00,258.4,258.5,258.14,258.19,3728.0,244.6974,244.7921,244.4512,244.4985,3728.0
2022-12-09 15:25:00,258.14,258.41,258.12,258.41,6975.0,244.4512,244.7069,244.4322,244.7069,6975.0
2022-12-09 15:30:00,258.35,258.49,258.19,258.26,7043.0,244.65,244.7826,244.4985,244.5648,7043.0
2022-12-09 15:35:00,258.26,258.27,257.77,257.77,7985.0,244.5648,244.5743,244.1008,244.1008,7985.0
2022-12-09 15:40:00,257.74,257.74,257.47,257.52,6728.0,244.0724,244.0724,243.8167,243.8641,6728.0
2022-12-09 15:45:00,257.46,257.66,257.43,257.46,9236.0,243.8072,243.9966,243.7788,243.8072,9236.0
2022-12-09 15:50:00,257.23,257.43,256.95,257.4,30185.0,243.5894,243.7788,243.3243,243.7504,30185.0
2022-12-09 15:55:00,257.52,257.53,257.15,257.3,65152.0,243.8641,243.8735,243.5137,243.6557,65152.0
2022-12-12 09:30:00,258.84,258.84,256.87,257.8,22022.0,245.1141,245.1141,243.2485,244.1292,22022.0
2022-12-12 09:35:00,258.25,258.33,257.86,258.09,2088.0,244.5553,244.6311,244.186,244.4038,2088.0
2022-12-12 09:40:00,258.35,258.67,258.33,258.65,2429.0,244.65,244.9531,244.6311,244.9341,2429.0
2022-12-12 09:45:00,258.54,259.36,258.54,259.27,4462.0,244.83,245.6065,244.83,245.5213,4462.0
2022-12-12 09:50:00,259.13,259.51,259.02,259.46,5458.0,245.3887,245.7485,245.2845,245.7012,5458.0
2022-12-12 09:55:00,259.49,260.29,259.46,260.03,6552.0,245.7296,246.4872,245.7012,246.241,6552.0
2022-12-12 10:00:00,260.02,260.03,259.65,259.76,3301.0,246.2315,246.241,245.8811,245.9853,3301.0
2022-12-12 10:05:00,259.78,259.89,259.64,259.75,3330.0,246.0042,246.1084,245.8716,245.9758,3330.0
2022-12-12 10:10:00,259.58,260.12,259.43,260.01,7845.0,245.8148,246.3262,245.6728,246.222,7845.0
2022-12-12 10:15:00,260.12,260.16,259.84,259.84,2940.0,246.3262,246.3641,246.061,246.061,2940.0
2022-12-12 10:20:00,259.87,260.26,259.87,260.2,2355.0,246.0894,246.4588,246.0894,246.4019,2355.0
2022-12-12 10:25:00,260.26,260.61,260.13,260.49,3203.0,246.4588,246.7902,246.3357,246.6766,3203.0
2022-12-12 10:30:00,260.4,260.69,260.4,260.67,3390.0,246.5913,246.866,246.5913,246.847,3390.0
2022-12-12 10:35:00,260.72,261.35,260.69,261.34,5804.0,246.8944,247.491,246.866,247.4815,5804.0
2022-12-12 10:40:00,261.28,261.64,261.0,261.64,12757.0,247.4247,247.7656,247.1595,247.7656,12757.0
2022-12-12 10:45:00,261.77,261.77,261.41,261.41,5074.0,247.8887,247.8887,247.5478,247.5478,5074.0
2022-12-12 10:50:00,261.29,261.29,260.75,260.95,2395.0,247.4341,247.4341,246.9228,247.1122,2395.0
2022-12-12 10:55:00,260.98,260.99,260.7,260.73,3602.0,247.1406,247.15,246.8754,246.9038,3602.0
2022-12-12 11:00:00,260.73,260.81,260.35,260.62,5749.0,246.9038,246.9796,246.544,246.7997,5749.0
2022-12-12 11:05:00,260.68,261.41,260.59,261.41,2020.0,246.8565,247.5478,246.7713,247.5478,2020.0
2022-12-12 11:10:00,261.43,261.53,261.37,261.4,3630.0,247.5667,247.6614,247.5099,247.5383,3630.0
2022-12-12 11:15:00,261.44,261.62,261.36,261.57,3967.0,247.5762,247.7466,247.5004,247.6993,3967.0
2022-12-12 11:20:00,261.68,261.83,261.65,261.68,4315.0,247.8035,247.9455,247.775,247.8035,4315.0
2022-12-12 11:25:00,261.76,261.9,261.64,261.72,3950.0,247.8792,248.0118,247.7656,247.8413,3950.0
2022-12-12 11:30:00,261.62,261.62,261.03,261.03,2334.0,247.7466,247.7466,247.1879,247.1879,2334.0
2022-12-12 11:35:00,261.01,261.07,260.71,260.85,2200.0,247.169,247.2258,246.8849,247.0175,2200.0
2022-12-12 11:40:00,260.94,261.08,260.78,260.86,2877.0,247.1027,247.2353,246.9512,247.0269,2877.0
2022-12-12 11:45:00,260.86,261.14,260.81,261.09,3719.0,247.0269,247.2921,246.9796,247.2447,3719.0
2022-12-12 11:50:00,261.22,261.26,260.99,261.24,3996.0,247.3679,247.4057,247.15,247.3868,3996.0
2022-12-12 11:55:00,261.17,261.45,261.16,261.22,2325.0,247.3205,247.5857,247.311,247.3679,2325.0
2022-12-12 12:00:00,261.12,261.41,261.12,261.34,2508.0,247.2732,247.5478,247.2732,247.4815,2508.0
2022-12-12 12:05:00,261.41,261.41,261.17,261.18,3089.0,247.5478,247.5478,247.3205,247.33,3089.0
2022-12-12 12:10:00,261.18,261.33,260.99,261.33,3836.0,247.33,247.472,247.15,247.472,3836.0
2022-12-12 12:15:00,261.32,261.55,261.27,261.55,2507.0,247.4625,247.6804,247.4152,247.6804,2507.0
2022-12-12 12:20:00,261.59,261.59,261.28,261.42,3209.0,247.7182,247.7182,247.4247,247.5572,3209.0
2022-12-12 12:25:00,261.42,261.76,261.38,261.61,4563.0,247.5572,247.8792,247.5194,247.7372,4563.0
2022-12-12 12:30:00,261.59,261.95,261.57,261.95,3273.0,247.7182,248.0591,247.6993,248.0591,3273.0
2022-12-12 12:35:00,261.96,262.5,261.96,262.43,6071.0,248.0686,248.58,248.0686,248.5137,6071.0
2022-12-12 12:40:00,262.61,262.61,262.26,262.26,2841.0,248.6841,248.6841,248.3527,248.3527,2841.0
2022-12-12 12:45:00,262.31,262.36,262.01,262.26,1600.0,248.4,248.4474,248.116,248.3527,1600.0
2022-12-12 12:50:00,262.17,262.39,262.09,262.39,1899.0,248.2675,248.4758,248.1917,248.4758,1899.0
2022-12-12 12:55:00,262.5,262.64,262.42,262.64,2387.0,248.58,248.7126,248.5042,248.7126,2387.0
2022-12-12 13:00:00,262.63,262.99,262.48,262.48,9784.0,248.7031,249.044,248.561,248.561,9784.0
2022-12-12 13:05:00,262.54,262.66,262.31,262.55,3850.0,248.6179,248.7315,248.4,248.6273,3850.0
2022-12-12 13:10:00,262.54,262.65,262.48,262.49,3753.0,248.6179,248.722,248.561,248.5705,3753.0
2022-12-12 13:15:00,262.49,262.59,262.38,262.59,4587.0,248.5705,248.6652,248.4663,248.6652,4587.0
2022-12-12 13:20:00,262.56,262.58,262.42,262.49,2009.0,248.6368,248.6557,248.5042,248.5705,2009.0
2022-12-12 13:25:00,262.54,262.64,262.47,262.57,3355.0,248.6179,248.7126,248.5516,248.6463,3355.0
2022-12-12 13:30:00,262.66,262.85,262.64,262.71,2378.0,248.7315,248.9114,248.7126,248.7788,2378.0
2022-12-12 13:35:00,262.8,262.9,262.66,262.77,2931.0,248.8641,248.9588,248.7315,248.8357,2931.0
2022-12-12 13:40:00,262.8,262.96,262.75,262.89,1102.0,248.8641,249.0156,248.8167,248.9493,1102.0
2022-12-12 13:45:00,262.75,262.95,262.68,262.95,2545.0,248.8167,249.0061,248.7504,249.0061,2545.0
2022-12-12 13:50:00,263.0,263.03,262.89,263.0,2849.0,249.0535,249.0819,248.9493,249.0535,2849.0
2022-12-12 13:55:00,262.93,263.05,262.82,262.88,3262.0,248.9872,249.1008,248.883,248.9398,3262.0
2022-12-12 14:00:00,262.97,262.98,262.82,262.91,3144.0,249.0251,249.0345,248.883,248.9682,3144.0
2022-12-12 14:05:00,262.86,262.92,262.81,262.92,1649.0,248.9209,248.9777,248.8735,248.9777,1649.0
2022-12-12 14:10:00,262.9,263.02,262.79,263.02,2720.0,248.9588,249.0724,248.8546,249.0724,2720.0
2022-12-12 14:15:00,262.91,263.03,262.79,262.84,6303.0,248.9682,249.0819,248.8546,248.9019,6303.0
2022-12-12 14:20:00,262.79,262.79,262.44,262.61,3562.0,248.8546,248.8546,248.5232,248.6841,3562.0
2022-12-12 14:25:00,262.64,262.91,262.64,262.77,4814.0,248.7126,248.9682,248.7126,248.8357,4814.0
2022-12-12 14:30:00,262.69,262.74,262.41,262.47,4102.0,248.7599,248.8072,248.4947,248.5516,4102.0
2022-12-12 14:35:00,262.47,262.6,262.41,262.55,2960.0,248.5516,248.6747,248.4947,248.6273,2960.0
2022-12-12 14:40:00,262.6,262.97,262.59,262.92,4759.0,248.6747,249.0251,248.6652,248.9777,4759.0
2022-12-12 14:45:00,262.88,262.89,262.55,262.57,3940.0,248.9398,248.9493,248.6273,248.6463,3940.0
2022-12-12 14:50:00,262.56,262.75,262.5,262.75,2268.0,248.6368,248.8167,248.58,248.8167,2268.0
2022-12-12 14:55:00,262.86,263.25,262.86,263.18,2400.0,248.9209,249.2902,248.9209,249.2239,2400.0
2022-12-12 15:00:00,263.25,263.47,263.25,263.47,1996.0,249.2902,249.4985,249.2902,249.4985,1996.0
2022-12-12 15:05:00,263.51,264.08,263.51,264.08,4975.0,249.5364,250.0762,249.5364,250.0762,4975.0
2022-12-12 15:10:00,264.08,264.31,264.07,264.12,4384.0,250.0762,250.294,250.0667,250.1141,4384.0
2022-12-12 15:15:00,263.98,264.13,263.93,263.94,4455.0,249.9815,250.1235,249.9341,249.9436,4455.0
2022-12-12 15:20:00,264.02,264.6,264.02,264.6,4260.0,250.0194,250.5686,250.0194,250.5686,4260.0
2022-12-12 15:25:00,264.69,264.7,264.53,264.68,6830.0,250.6538,250.6633,250.5023,250.6444,6830.0
2022-12-12 15:30:00,264.67,264.96,264.6,264.95,6737.0,250.6349,250.9095,250.5686,250.9001,6737.0
2022-12-12 15:35:00,264.95,264.98,264.74,264.77,7964.0,250.9001,250.9285,250.7012,250.7296,7964.0
2022-12-12 15:40:00,264.79,264.79,264.53,264.67,11524.0,250.7485,250.7485,250.5023,250.6349,11524.0
2022-12-12 15:45:00,264.66,264.81,264.55,264.61,14587.0,250.6254,250.7675,250.5213,250.5781,14587.0
2022-12-12 15:50:00,264.58,264.6,264.2,264.24,31669.0,250.5497,250.5686,250.1898,250.2277,31669.0
2022-12-12 15:55:00,264.16,264.58,263.98,264.48,96302.0,250.1519,250.5497,249.9815,250.455,96302.0
2022-12-13 09:30:00,273.89,274.92,269.64,269.7,41761.0,259.366,260.3414,255.3413,255.3982,41761.0
2022-12-13 09:35:00,269.66,270.34,268.52,269.21,18227.0,255.3603,256.0042,254.2807,254.9342,18227.0
2022-12-13 09:40:00,269.18,269.48,268.71,268.73,24186.0,254.9057,255.1898,254.4607,254.4796,24186.0
2022-12-13 09:45:00,268.63,269.22,267.49,267.85,19541.0,254.3849,254.9436,253.3054,253.6463,19541.0
2022-12-13 09:50:00,267.93,269.92,267.69,269.67,27078.0,253.722,255.6065,253.4948,255.3698,27078.0
2022-12-13 09:55:00,269.91,270.29,268.95,270.1,14463.0,255.597,255.9569,254.6879,255.777,14463.0
2022-12-13 10:00:00,270.34,270.69,268.44,268.82,28530.0,256.0042,256.3357,254.205,254.5648,28530.0
2022-12-13 10:05:00,268.82,269.53,268.54,269.47,15293.0,254.5648,255.2372,254.2997,255.1804,15293.0
2022-12-13 10:10:00,269.55,269.57,268.7,269.16,12403.0,255.2561,255.2751,254.4512,254.8868,12403.0
2022-12-13 10:15:00,268.79,268.98,267.6,267.95,6877.0,254.5364,254.7163,253.4095,253.741,6877.0
2022-12-13 10:20:00,267.67,267.86,266.45,266.45,7038.0,253.4758,253.6557,252.3205,252.3205,7038.0
2022-12-13 10:25:00,266.45,266.64,265.75,266.45,11145.0,252.3205,252.5004,251.6576,252.3205,11145.0
2022-12-13 10:30:00,266.57,267.68,266.18,267.68,4459.0,252.4341,253.4853,252.0648,253.4853,4459.0
2022-12-13 10:35:00,267.7,267.7,266.25,266.41,4590.0,253.5042,253.5042,252.1311,252.2826,4590.0
2022-12-13 10:40:00,265.82,266.74,265.57,266.66,7130.0,251.7239,252.5951,251.4872,252.5194,7130.0
2022-12-13 10:45:00,266.86,267.07,266.15,266.26,2700.0,252.7088,252.9076,252.0364,252.1406,2700.0
2022-12-13 10:50:00,265.95,266.97,265.91,266.49,10105.0,251.847,252.8129,251.8091,252.3584,10105.0
2022-12-13 10:55:00,266.37,266.9,266.1,266.6,5955.0,252.2448,252.7466,251.9891,252.4626,5955.0
2022-12-13 11:00:00,266.64,266.92,266.22,266.6,6630.0,252.5004,252.7656,252.1027,252.4626,6630.0
2022-12-13 11:05:00,266.74,266.8,266.15,266.78,4298.0,252.5951,252.652,252.0364,252.633,4298.0
2022-12-13 11:10:00,266.9,267.34,266.84,267.33,6882.0,252.7466,253.1633,252.6898,253.1538,6882.0
2022-12-13 11:15:00,267.0,267.19,266.38,266.38,3429.0,252.8413,253.0213,252.2542,252.2542,3429.0
2022-12-13 11:20:00,266.38,266.39,265.79,265.86,5505.0,252.2542,252.2637,251.6955,251.7618,5505.0
2022-12-13 11:25:00,265.71,265.83,265.45,265.73,6064.0,251.6198,251.7334,251.3735,251.6387,6064.0
2022-12-13 11:30:00,265.65,266.7,265.65,266.7,2296.0,251.5629,252.5573,251.5629,252.5573,2296.0
2022-12-13 11:35:00,266.58,266.58,266.14,266.25,1444.0,252.4436,252.4436,252.027,252.1311,1444.0
2022-12-13 11:40:00,266.25,266.31,265.86,266.16,1836.0,252.1311,252.1879,251.7618,252.0459,1836.0
2022-12-13 11:45:00,266.09,266.09,264.23,264.58,6794.0,251.9796,251.9796,250.2182,250.5497,6794.0
2022-12-13 11:50:00,264.55,264.6,264.16,264.48,3498.0,250.5213,250.5686,250.1519,250.455,3498.0
2022-12-13 11:55:00,264.45,264.6,264.11,264.58,6733.0,250.4266,250.5686,250.1046,250.5497,6733.0
2022-12-13 12:00:00,264.73,264.73,264.39,264.5,2451.0,250.6917,250.6917,250.3698,250.4739,2451.0
2022-12-13 12:05:00,264.53,264.84,264.53,264.63,1326.0,250.5023,250.7959,250.5023,250.597,1326.0
2022-12-13 12:10:00,264.06,264.14,263.2,263.44,5001.0,250.0572,250.133,249.2429,249.4701,5001.0
2022-12-13 12:15:00,263.44,263.45,262.71,262.86,4986.0,249.4701,249.4796,248.7788,248.9209,4986.0
2022-12-13 12:20:00,262.66,263.19,262.66,262.91,2562.0,248.7315,249.2334,248.7315,248.9682,2562.0
2022-12-13 12:25:00,263.0,263.27,262.79,262.79,3514.0,249.0535,249.3091,248.8546,248.8546,3514.0
2022-12-13 12:30:00,262.71,262.81,262.19,262.72,6308.0,248.7788,248.8735,248.2864,248.7883,6308.0
2022-12-13 12:35:00,262.59,263.04,262.42,262.78,6591.0,248.6652,249.0913,248.5042,248.8451,6591.0
2022-12-13 12:40:00,262.7,262.78,262.2,262.55,4390.0,248.7694,248.8451,248.2959,248.6273,4390.0
2022-12-13 12:45:00,262.6,262.78,261.5,261.7,7382.0,248.6747,248.8451,247.633,247.8224,7382.0
2022-12-13 12:50:00,261.61,262.09,261.6,261.96,4548.0,247.7372,248.1917,247.7277,248.0686,4548.0
2022-12-13 12:55:00,261.9,262.27,261.79,262.07,4874.0,248.0118,248.3622,247.9076,248.1728,4874.0
2022-12-13 13:00:00,262.03,262.25,261.78,261.8,7412.0,248.1349,248.3432,247.8982,247.9171,7412.0
2022-12-13 13:05:00,261.81,261.97,261.48,261.5,2119.0,247.9266,248.0781,247.6141,247.633,2119.0
2022-12-13 13:10:00,261.64,262.25,261.45,262.16,4361.0,247.7656,248.3432,247.5857,248.258,4361.0
2022-12-13 13:15:00,262.24,262.91,262.16,262.86,12652.0,248.3338,248.9682,248.258,248.9209,12652.0
2022-12-13 13:20:00,262.76,263.03,262.66,262.97,9986.0,248.8262,249.0819,248.7315,249.0251,9986.0
2022-12-13 13:25:00,262.97,262.97,262.61,262.86,5998.0,249.0251,249.0251,248.6841,248.9209,5998.0
2022-12-13 13:30:00,262.83,263.26,262.67,262.67,5987.0,248.8925,249.2997,248.741,248.741,5987.0
2022-12-13 13:35:00,262.67,262.85,262.42,262.42,4211.0,248.741,248.9114,248.5042,248.5042,4211.0
2022-12-13 13:40:00,262.42,262.77,262.36,262.77,7816.0,248.5042,248.8357,248.4474,248.8357,7816.0
2022-12-13 13:45:00,262.8,262.8,262.11,262.32,3411.0,248.8641,248.8641,248.2107,248.4095,3411.0
2022-12-13 13:50:00,262.11,262.42,261.88,261.88,6631.0,248.2107,248.5042,247.9929,247.9929,6631.0
2022-12-13 13:55:00,261.88,262.5,261.87,262.48,9501.0,247.9929,248.58,247.9834,248.561,9501.0
2022-12-13 14:00:00,262.55,262.71,262.33,262.71,3599.0,248.6273,248.7788,248.419,248.7788,3599.0
2022-12-13 14:05:00,262.59,262.59,261.9,262.04,2982.0,248.6652,248.6652,248.0118,248.1444,2982.0
2022-12-13 14:10:00,261.95,262.16,261.87,262.01,3382.0,248.0591,248.258,247.9834,248.116,3382.0
2022-12-13 14:15:00,261.95,262.2,261.7,261.7,5163.0,248.0591,248.2959,247.8224,247.8224,5163.0
2022-12-13 14:20:00,261.71,261.76,261.33,261.64,6184.0,247.8319,247.8792,247.472,247.7656,6184.0
2022-12-13 14:25:00,261.88,261.99,261.7,261.99,3077.0,247.9929,248.097,247.8224,248.097,3077.0
2022-12-13 14:30:00,262.04,262.35,261.93,262.35,1689.0,248.1444,248.4379,248.0402,248.4379,1689.0
2022-12-13 14:35:00,262.2,262.68,262.2,262.68,2200.0,248.2959,248.7504,248.2959,248.7504,2200.0
2022-12-13 14:40:00,262.63,263.43,262.6,263.43,1603.0,248.7031,249.4607,248.6747,249.4607,1603.0
2022-12-13 14:45:00,263.37,263.53,263.07,263.07,2235.0,249.4038,249.5554,249.1197,249.1197,2235.0
2022-12-13 14:50:00,262.96,262.96,262.04,262.1,4315.0,249.0156,249.0156,248.1444,248.2012,4315.0
2022-12-13 14:55:00,262.1,262.27,261.89,262.27,13090.0,248.2012,248.3622,248.0023,248.3622,13090.0
2022-12-13 15:00:00,262.13,262.17,261.1,261.21,3389.0,248.2296,248.2675,247.2542,247.3584,3389.0
2022-12-13 15:05:00,261.32,261.6,261.14,261.54,6540.0,247.4625,247.7277,247.2921,247.6709,6540.0
2022-12-13 15:10:00,261.6,261.61,261.35,261.55,12710.0,247.7277,247.7372,247.491,247.6804,12710.0
2022-12-13 15:15:00,261.5,262.21,261.5,262.12,7935.0,247.633,248.3054,247.633,248.2201,7935.0
2022-12-13 15:20:00,262.02,262.64,261.99,262.51,5603.0,248.1254,248.7126,248.097,248.5894,5603.0
2022-12-13 15:25:00,262.53,262.75,262.31,262.75,9810.0,248.6084,248.8167,248.4,248.8167,9810.0
2022-12-13 15:30:00,262.82,263.39,262.76,263.28,7047.0,248.883,249.4228,248.8262,249.3186,7047.0
2022-12-13 15:35:00,263.27,263.28,262.57,262.65,8500.0,249.3091,249.3186,248.6463,248.722,8500.0
2022-12-13 15:40:00,262.56,263.08,262.42,263.06,11497.0,248.6368,249.1292,248.5042,249.1103,11497.0
2022-12-13 15:45:00,263.15,263.44,263.03,263.08,8764.0,249.1955,249.4701,249.0819,249.1292,8764.0
2022-12-13 15:50:00,263.07,263.4,262.71,262.92,43005.0,249.1197,249.4322,248.7788,248.9777,43005.0
2022-12-13 15:55:00,262.7,262.7,262.03,262.17,67084.0,248.7694,248.7694,248.1349,248.2675,67084.0
2022-12-14 09:30:00,262.49,262.99,261.53,262.64,25850.0,248.5705,249.044,247.6614,248.7126,25850.0
2022-12-14 09:35:00,262.45,262.63,262.22,262.48,1600.0,248.5326,248.7031,248.3148,248.561,1600.0
2022-12-14 09:40:00,262.51,263.11,262.4,263.1,4504.0,248.5894,249.1576,248.4853,249.1482,4504.0
2022-12-14 09:45:00,263.23,263.66,263.1,263.59,3790.0,249.2713,249.6785,249.1482,249.6122,3790.0
2022-12-14 09:50:00,264.06,264.3,263.88,264.3,5130.0,250.0572,250.2845,249.8868,250.2845,5130.0
2022-12-14 09:55:00,264.05,265.19,264.05,265.04,5092.0,250.0478,251.1273,250.0478,250.9853,5092.0
2022-12-14 10:00:00,265.06,265.27,264.51,264.56,9361.0,251.0042,251.2031,250.4834,250.5307,9361.0
2022-12-14 10:05:00,264.67,265.0,264.53,264.79,8357.0,250.6349,250.9474,250.5023,250.7485,8357.0
2022-12-14 10:10:00,264.86,265.1,264.83,264.99,4026.0,250.8148,251.0421,250.7864,250.9379,4026.0
2022-12-14 10:15:00,264.88,265.0,264.85,264.88,4106.0,250.8338,250.9474,250.8054,250.8338,4106.0
2022-12-14 10:20:00,264.9,265.13,264.87,265.1,2161.0,250.8527,251.0705,250.8243,251.0421,2161.0
2022-12-14 10:25:00,265.17,265.42,265.08,265.22,4957.0,251.1084,251.3451,251.0232,251.1557,4957.0
2022-12-14 10:30:00,265.16,265.33,265.1,265.24,2428.0,251.0989,251.2599,251.0421,251.1747,2428.0
2022-12-14 10:35:00,265.15,265.33,265.13,265.19,2505.0,251.0894,251.2599,251.0705,251.1273,2505.0
2022-12-14 10:40:00,265.13,265.33,265.04,265.11,6526.0,251.0705,251.2599,250.9853,251.0516,6526.0
2022-12-14 10:45:00,265.07,265.18,264.74,264.74,3234.0,251.0137,251.1179,250.7012,250.7012,3234.0
2022-12-14 10:50:00,264.89,265.09,264.67,264.78,4157.0,250.8432,251.0326,250.6349,250.7391,4157.0
2022-12-14 10:55:00,264.74,264.76,264.29,264.6,4024.0,250.7012,250.7201,250.2751,250.5686,4024.0
2022-12-14 11:00:00,264.72,265.07,264.71,264.96,2643.0,250.6823,251.0137,250.6728,250.9095,2643.0
2022-12-14 11:05:00,264.85,264.9,264.55,264.56,1000.0,250.8054,250.8527,250.5213,250.5307,1000.0
2022-12-14 11:10:00,264.43,264.6,264.19,264.6,2821.0,250.4076,250.5686,250.1804,250.5686,2821.0
2022-12-14 11:15:00,264.66,264.69,264.32,264.6,3234.0,250.6254,250.6538,250.3035,250.5686,3234.0
2022-12-14 11:20:00,264.64,264.69,264.57,264.69,2247.0,250.6065,250.6538,250.5402,250.6538,2247.0
2022-12-14 11:25:00,264.67,265.29,264.67,265.26,6423.0,250.6349,251.222,250.6349,251.1936,6423.0
2022-12-14 11:30:00,265.39,265.39,265.15,265.15,609.0,251.3167,251.3167,251.0894,251.0894,609.0
2022-12-14 11:35:00,265.08,265.41,265.08,265.4,2670.0,251.0232,251.3357,251.0232,251.3262,2670.0
2022-12-14 11:40:00,265.39,265.47,265.3,265.31,3788.0,251.3167,251.3925,251.2315,251.241,3788.0
2022-12-14 11:45:00,265.33,265.33,264.89,265.0,1390.0,251.2599,251.2599,250.8432,250.9474,1390.0
2022-12-14 11:50:00,264.91,264.97,264.74,264.86,2041.0,250.8622,250.919,250.7012,250.8148,2041.0
2022-12-14 11:55:00,264.92,264.95,264.72,264.9,2571.0,250.8716,250.9001,250.6823,250.8527,2571.0
2022-12-14 12:00:00,264.81,264.87,264.72,264.87,2057.0,250.7675,250.8243,250.6823,250.8243,2057.0
2022-12-14 12:05:00,264.74,265.1,264.68,265.1,2631.0,250.7012,251.0421,250.6444,251.0421,2631.0
2022-12-14 12:10:00,264.97,265.04,264.87,264.99,1682.0,250.919,250.9853,250.8243,250.9379,1682.0
2022-12-14 12:15:00,265.04,265.16,264.91,265.15,1510.0,250.9853,251.0989,250.8622,251.0894,1510.0
2022-12-14 12:20:00,265.09,265.27,265.08,265.16,1394.0,251.0326,251.2031,251.0232,251.0989,1394.0
2022-12-14 12:25:00,265.21,265.21,264.86,264.97,1000.0,251.1463,251.1463,250.8148,250.919,1000.0
2022-12-14 12:30:00,264.93,265.04,264.74,264.74,1700.0,250.8811,250.9853,250.7012,250.7012,1700.0
2022-12-14 12:35:00,264.85,264.88,264.58,264.87,2724.0,250.8054,250.8338,250.5497,250.8243,2724.0
2022-12-14 12:40:00,264.81,265.0,264.68,264.76,1400.0,250.7675,250.9474,250.6444,250.7201,1400.0
2022-12-14 12:45:00,264.82,264.82,264.62,264.64,1713.0,250.7769,250.7769,250.5876,250.6065,1713.0
2022-12-14 12:50:00,264.63,264.83,264.62,264.67,1535.0,250.597,250.7864,250.5876,250.6349,1535.0
2022-12-14 12:55:00,264.7,264.76,264.61,264.63,2005.0,250.6633,250.7201,250.5781,250.597,2005.0
2022-12-14 13:00:00,264.67,264.86,264.63,264.67,2121.0,250.6349,250.8148,250.597,250.6349,2121.0
2022-12-14 13:05:00,264.84,264.98,264.84,264.91,2210.0,250.7959,250.9285,250.7959,250.8622,2210.0
2022-12-14 13:10:00,264.83,264.93,264.55,264.56,1100.0,250.7864,250.8811,250.5213,250.5307,1100.0
2022-12-14 13:15:00,264.43,264.61,264.2,264.22,2584.0,250.4076,250.5781,250.1898,250.2088,2584.0
2022-12-14 13:20:00,264.3,264.32,264.15,264.19,1335.0,250.2845,250.3035,250.1425,250.1804,1335.0
2022-12-14 13:25:00,264.17,264.31,264.08,264.27,1961.0,250.1614,250.294,250.0762,250.2561,1961.0
2022-12-14 13:30:00,264.31,264.74,264.21,264.57,3462.0,250.294,250.7012,250.1993,250.5402,3462.0
2022-12-14 13:35:00,264.49,265.3,264.48,265.18,3378.0,250.4644,251.2315,250.455,251.1179,3378.0
2022-12-14 13:40:00,265.2,265.43,265.09,265.35,3329.0,251.1368,251.3546,251.0326,251.2788,3329.0
2022-12-14 13:45:00,265.29,265.42,264.87,264.87,3436.0,251.222,251.3451,250.8243,250.8243,3436.0
2022-12-14 13:50:00,264.98,265.05,264.63,265.05,3007.0,250.9285,250.9948,250.597,250.9948,3007.0
2022-12-14 13:55:00,265.05,265.38,264.91,264.96,3855.0,250.9948,251.3073,250.8622,250.9095,3855.0
2022-12-14 14:00:00,265.09,265.09,261.48,262.57,13077.0,251.0326,251.0326,247.6141,248.6463,13077.0
2022-12-14 14:05:00,262.64,262.64,260.38,260.86,8746.0,248.7126,248.7126,246.5724,247.0269,8746.0
2022-12-14 14:10:00,261.09,262.07,260.6,261.29,7674.0,247.2447,248.1728,246.7807,247.4341,7674.0
2022-12-14 14:15:00,260.94,262.21,260.94,262.0,16242.0,247.1027,248.3054,247.1027,248.1065,16242.0
2022-12-14 14:20:00,262.01,262.13,261.26,261.47,7723.0,248.116,248.2296,247.4057,247.6046,7723.0
2022-12-14 14:25:00,261.7,261.8,261.25,261.3,5903.0,247.8224,247.9171,247.3963,247.4436,5903.0
2022-12-14 14:30:00,261.25,261.49,258.85,259.21,12666.0,247.3963,247.6235,245.1235,245.4644,12666.0
2022-12-14 14:35:00,259.09,260.2,258.68,259.98,8949.0,245.3508,246.4019,244.9625,246.1936,8949.0
2022-12-14 14:40:00,259.73,261.13,259.34,260.07,7998.0,245.9569,247.2826,245.5875,246.2788,7998.0
2022-12-14 14:45:00,259.64,260.5,258.92,259.93,8868.0,245.8716,246.686,245.1898,246.1463,8868.0
2022-12-14 14:50:00,260.0,260.55,259.5,260.55,5577.0,246.2125,246.7334,245.7391,246.7334,5577.0
2022-12-14 14:55:00,260.1,260.69,259.71,260.26,5060.0,246.3072,246.866,245.9379,246.4588,5060.0
2022-12-14 15:00:00,260.15,261.57,260.03,261.28,6866.0,246.3546,247.6993,246.241,247.4247,6866.0
2022-12-14 15:05:00,261.16,261.35,260.66,261.25,4852.0,247.311,247.491,246.8375,247.3963,4852.0
2022-12-14 15:10:00,261.08,263.05,261.07,262.43,6269.0,247.2353,249.1008,247.2258,248.5137,6269.0
2022-12-14 15:15:00,262.37,262.37,260.98,261.58,3717.0,248.4569,248.4569,247.1406,247.7088,3717.0
2022-12-14 15:20:00,261.68,262.25,261.47,261.73,5411.0,247.8035,248.3432,247.6046,247.8508,5411.0
2022-12-14 15:25:00,261.78,261.78,260.05,260.12,6411.0,247.8982,247.8982,246.2599,246.3262,6411.0
2022-12-14 15:30:00,259.71,260.12,259.31,259.93,9319.0,245.9379,246.3262,245.5591,246.1463,9319.0
2022-12-14 15:35:00,260.05,260.51,259.39,260.18,14293.0,246.2599,246.6955,245.6349,246.383,14293.0
2022-12-14 15:40:00,260.34,260.68,260.06,260.6,16069.0,246.5345,246.8565,246.2694,246.7807,16069.0
2022-12-14 15:45:00,260.6,260.83,260.16,260.33,18620.0,246.7807,246.9985,246.3641,246.525,18620.0
2022-12-14 15:50:00,260.25,261.2,259.91,260.71,49110.0,246.4493,247.3489,246.1273,246.8849,49110.0
2022-12-14 15:55:00,260.46,260.47,259.76,260.04,93046.0,246.6482,246.6576,245.9853,246.2504,93046.0
2022-12-15 09:30:00,256.96,257.7,255.89,255.9,13704.0,243.3338,244.0345,242.3205,242.33,13704.0
2022-12-15 09:35:00,256.29,256.59,255.58,256.47,5029.0,242.6993,242.9834,242.0269,242.8697,5029.0
2022-12-15 09:40:00,256.27,256.33,255.64,256.04,3324.0,242.6803,242.7372,242.0838,242.4625,3324.0
2022-12-15 09:45:00,256.13,256.21,255.7,255.7,1824.0,242.5478,242.6235,242.1406,242.1406,1824.0
2022-12-15 09:50:00,255.88,255.88,254.8,254.83,7230.0,242.311,242.311,241.2883,241.3167,7230.0
2022-12-15 09:55:00,254.69,254.69,254.17,254.38,4064.0,241.1841,241.1841,240.6917,240.8906,4064.0
2022-12-15 10:00:00,254.25,254.36,253.97,253.98,5204.0,240.7675,240.8716,240.5023,240.5118,5204.0
2022-12-15 10:05:00,253.98,254.58,253.98,254.58,10194.0,240.5118,241.08,240.5118,241.08,10194.0
2022-12-15 10:10:00,254.48,254.9,254.37,254.55,6365.0,240.9853,241.383,240.8811,241.0516,6365.0
2022-12-15 10:15:00,254.47,255.07,254.34,254.99,2747.0,240.9758,241.544,240.8527,241.4682,2747.0
2022-12-15 10:20:00,254.91,254.91,254.15,254.34,5635.0,241.3925,241.3925,240.6728,240.8527,5635.0
2022-12-15 10:25:00,254.48,254.56,254.27,254.41,3030.0,240.9853,241.061,240.7864,240.919,3030.0
2022-12-15 10:30:00,254.07,254.23,253.57,253.93,2559.0,240.597,240.7485,240.1235,240.4644,2559.0
2022-12-15 10:35:00,253.98,254.44,253.98,254.24,5052.0,240.5118,240.9474,240.5118,240.758,5052.0
2022-12-15 10:40:00,254.19,254.22,253.76,253.88,5851.0,240.7106,240.7391,240.3034,240.4171,5851.0
2022-12-15 10:45:00,253.96,253.98,252.97,252.97,4957.0,240.4928,240.5118,239.5553,239.5553,4957.0
2022-12-15 10:50:00,252.97,253.19,252.5,252.59,4192.0,239.5553,239.7637,239.1103,239.1955,4192.0
2022-12-15 10:55:00,252.54,252.54,252.14,252.27,6501.0,239.1481,239.1481,238.7694,238.8925,6501.0
2022-12-15 11:00:00,252.33,252.41,252.08,252.16,5128.0,238.9493,239.025,238.7125,238.7883,5128.0
2022-12-15 11:05:00,252.05,252.05,251.43,251.66,12684.0,238.6841,238.6841,238.097,238.3148,12684.0
2022-12-15 11:10:00,251.66,251.76,251.31,251.43,6225.0,238.3148,238.4095,237.9834,238.097,6225.0
2022-12-15 11:15:00,251.19,251.44,250.98,251.42,12500.0,237.8697,238.1065,237.6709,238.0875,12500.0
2022-12-15 11:20:00,251.47,251.67,251.09,251.09,5080.0,238.1349,238.3243,237.775,237.775,5080.0
2022-12-15 11:25:00,251.06,251.41,250.98,251.29,11667.0,237.7466,238.0781,237.6709,237.9644,11667.0
2022-12-15 11:30:00,251.22,251.3,251.01,251.29,7578.0,237.8981,237.9739,237.6993,237.9644,7578.0
2022-12-15 11:35:00,251.36,251.54,251.03,251.16,8962.0,238.0307,238.2012,237.7182,237.8413,8962.0
2022-12-15 11:40:00,251.05,251.05,250.6,250.7,5532.0,237.7372,237.7372,237.311,237.4057,5532.0
2022-12-15 11:45:00,250.77,250.95,250.56,250.71,2327.0,237.472,237.6425,237.2731,237.4152,2327.0
2022-12-15 11:50:00,250.53,250.81,250.46,250.69,5230.0,237.2447,237.5099,237.1784,237.3962,5230.0
2022-12-15 11:55:00,250.81,250.89,250.66,250.82,3789.0,237.5099,237.5856,237.3678,237.5193,3789.0
2022-12-15 12:00:00,250.88,251.31,250.81,251.0,2400.0,237.5762,237.9834,237.5099,237.6898,2400.0
2022-12-15 12:05:00,251.02,251.06,250.67,250.8,4581.0,237.7087,237.7466,237.3773,237.5004,4581.0
2022-12-15 12:10:00,250.84,251.09,250.62,251.03,3718.0,237.5383,237.775,237.33,237.7182,3718.0
2022-12-15 12:15:00,251.02,251.26,250.85,251.18,7688.0,237.7087,237.936,237.5478,237.8603,7688.0
2022-12-15 12:20:00,251.17,251.18,250.7,250.86,4047.0,237.8508,237.8603,237.4057,237.5572,4047.0
2022-12-15 12:25:00,251.02,251.31,250.92,251.25,13404.0,237.7087,237.9834,237.614,237.9265,13404.0
2022-12-15 12:30:00,251.33,251.52,251.11,251.26,4098.0,238.0023,238.1822,237.794,237.936,4098.0
2022-12-15 12:35:00,251.33,251.33,250.97,251.07,4018.0,238.0023,238.0023,237.6614,237.7561,4018.0
2022-12-15 12:40:00,250.94,251.05,250.61,250.61,2075.0,237.633,237.7372,237.3205,237.3205,2075.0
2022-12-15 12:45:00,250.69,250.69,250.26,250.52,4879.0,237.3962,237.3962,236.989,237.2353,4879.0
2022-12-15 12:50:00,250.57,250.58,250.28,250.28,1000.0,237.2826,237.2921,237.008,237.008,1000.0
2022-12-15 12:55:00,250.27,250.27,249.75,249.96,4904.0,236.9985,236.9985,236.5061,236.705,4904.0
2022-12-15 13:00:00,249.89,249.89,249.6,249.74,3800.0,236.6387,236.6387,236.364,236.4966,3800.0
2022-12-15 13:05:00,249.71,249.71,249.23,249.38,4343.0,236.4682,236.4682,236.0137,236.1557,4343.0
2022-12-15 13:10:00,249.33,249.62,249.21,249.3,4219.0,236.1084,236.383,235.9947,236.08,4219.0
2022-12-15 13:15:00,249.21,249.26,248.93,248.93,2800.0,235.9947,236.0421,235.7296,235.7296,2800.0
2022-12-15 13:20:00,248.83,249.1,248.83,249.09,2042.0,235.6349,235.8906,235.6349,235.8811,2042.0
2022-12-15 13:25:00,248.99,249.13,248.97,248.98,1812.0,235.7864,235.919,235.7675,235.7769,1812.0
2022-12-15 13:30:00,249.0,249.05,248.76,248.84,4958.0,235.7959,235.8432,235.5686,235.6443,4958.0
2022-12-15 13:35:00,248.9,248.9,248.58,248.73,7670.0,235.7012,235.7012,235.3981,235.5402,7670.0
2022-12-15 13:40:00,248.73,248.84,248.68,248.69,5278.0,235.5402,235.6443,235.4928,235.5023,5278.0
2022-12-15 13:45:00,248.68,248.77,248.43,248.44,11557.0,235.4928,235.5781,235.2561,235.2656,11557.0
2022-12-15 13:50:00,248.44,248.56,248.08,248.25,11949.0,235.2656,235.3792,234.9246,235.0856,11949.0
2022-12-15 13:55:00,248.25,248.74,248.24,248.74,4994.0,235.0856,235.5496,235.0762,235.5496,4994.0
2022-12-15 14:00:00,248.79,249.25,248.71,249.02,8079.0,235.597,236.0326,235.5212,235.8148,8079.0
2022-12-15 14:05:00,249.02,249.1,248.67,248.69,3792.0,235.8148,235.8906,235.4834,235.5023,3792.0
2022-12-15 14:10:00,248.7,248.75,248.61,248.65,2660.0,235.5118,235.5591,235.4265,235.4644,2660.0
2022-12-15 14:15:00,248.69,248.83,248.52,248.83,3622.0,235.5023,235.6349,235.3413,235.6349,3622.0
2022-12-15 14:20:00,248.79,249.02,248.77,248.87,4642.0,235.597,235.8148,235.5781,235.6728,4642.0
2022-12-15 14:25:00,248.87,248.94,248.52,248.79,4051.0,235.6728,235.739,235.3413,235.597,4051.0
2022-12-15 14:30:00,248.88,249.2,248.88,249.15,5521.0,235.6822,235.9853,235.6822,235.9379,5521.0
2022-12-15 14:35:00,249.12,249.73,249.01,249.51,6730.0,235.9095,236.4872,235.8053,236.2788,6730.0
2022-12-15 14:40:00,249.52,249.94,249.46,249.85,3588.0,236.2883,236.686,236.2315,236.6008,3588.0
2022-12-15 14:45:00,249.93,249.93,249.29,249.41,4730.0,236.6765,236.6765,236.0705,236.1841,4730.0
2022-12-15 14:50:00,249.47,249.72,249.3,249.72,3399.0,236.2409,236.4777,236.08,236.4777,3399.0
2022-12-15 14:55:00,249.62,249.96,249.62,249.92,8021.0,236.383,236.705,236.383,236.6671,8021.0
2022-12-15 15:00:00,249.96,250.51,249.96,250.37,3141.0,236.705,237.2258,236.705,237.0932,3141.0
2022-12-15 15:05:00,250.23,250.33,250.13,250.14,5922.0,236.9606,237.0553,236.8659,236.8754,5922.0
2022-12-15 15:10:00,250.12,250.15,249.67,249.74,10856.0,236.8565,236.8849,236.4303,236.4966,10856.0
2022-12-15 15:15:00,249.69,249.71,249.39,249.4,6985.0,236.4493,236.4682,236.1652,236.1746,6985.0
2022-12-15 15:20:00,249.3,249.53,249.11,249.11,6974.0,236.08,236.2978,235.9,235.9,6974.0
2022-12-15 15:25:00,249.11,249.62,249.03,249.57,20295.0,235.9,236.383,235.8243,236.3356,20295.0
2022-12-15 15:30:00,249.58,249.86,249.35,249.86,28453.0,236.3451,236.6103,236.1273,236.6103,28453.0
2022-12-15 15:35:00,249.82,249.85,249.03,249.05,13057.0,236.5724,236.6008,235.8243,235.8432,13057.0
2022-12-15 15:40:00,249.11,249.18,248.35,248.37,16640.0,235.9,235.9663,235.1803,235.1993,16640.0
2022-12-15 15:45:00,248.36,248.63,248.33,248.52,22911.0,235.1898,235.4455,235.1614,235.3413,22911.0
2022-12-15 15:50:00,248.8,249.05,248.32,248.66,37678.0,235.6065,235.8432,235.1519,235.4739,37678.0
2022-12-15 15:55:00,248.71,248.99,248.45,248.82,109179.0,235.5212,235.7864,235.275,235.6254,109179.0
2022-12-16 09:30:00,246.5,247.63,245.36,246.67,406445.0,233.4284,234.4985,232.3489,233.5894,406445.0
2022-12-16 09:35:00,246.75,247.09,246.4,246.53,14578.0,233.6652,233.9871,233.3337,233.4568,14578.0
2022-12-16 09:40:00,246.43,246.67,246.19,246.2,4015.0,233.3621,233.5894,233.1349,233.1443,4015.0
2022-12-16 09:45:00,246.69,247.92,246.2,247.87,8576.0,233.6084,234.7731,233.1443,234.7258,8576.0
2022-12-16 09:50:00,247.8,247.8,247.43,247.48,2992.0,234.6595,234.6595,234.3091,234.3565,2992.0
2022-12-16 09:55:00,247.5,247.8,247.38,247.49,4274.0,234.3754,234.6595,234.2618,234.3659,4274.0
2022-12-16 10:00:00,247.61,247.74,246.83,246.99,6398.0,234.4796,234.6027,233.7409,233.8924,6398.0
2022-12-16 10:05:00,247.01,247.27,246.64,246.8,7939.0,233.9114,234.1576,233.561,233.7125,7939.0
2022-12-16 10:10:00,246.67,247.45,246.66,246.98,6477.0,233.5894,234.3281,233.5799,233.883,6477.0
2022-12-16 10:15:00,246.95,247.57,246.49,247.47,4071.0,233.8546,234.4417,233.419,234.347,4071.0
2022-12-16 10:20:00,247.45,247.62,247.31,247.33,2563.0,234.3281,234.489,234.1955,234.2144,2563.0
2022-12-16 10:25:00,247.21,247.28,246.86,246.87,3700.0,234.1008,234.1671,233.7693,233.7788,3700.0
2022-12-16 10:30:00,246.87,247.05,246.26,246.35,5195.0,233.7788,233.9493,233.2012,233.2864,5195.0
2022-12-16 10:35:00,246.42,246.73,246.19,246.73,11483.0,233.3527,233.6462,233.1349,233.6462,11483.0
2022-12-16 10:40:00,246.68,246.95,246.45,246.87,10926.0,233.5989,233.8546,233.3811,233.7788,10926.0
2022-12-16 10:45:00,246.8,247.19,246.68,246.92,5538.0,233.7125,234.0818,233.5989,233.8262,5538.0
2022-12-16 10:50:00,246.7,246.85,246.58,246.68,8120.0,233.6178,233.7599,233.5042,233.5989,8120.0
2022-12-16 10:55:00,246.74,247.29,246.62,247.29,4095.0,233.6557,234.1765,233.5421,234.1765,4095.0
2022-12-16 11:00:00,247.12,247.21,246.46,246.59,6570.0,234.0156,234.1008,233.3906,233.5137,6570.0
2022-12-16 11:05:00,246.47,246.58,245.93,245.94,5243.0,233.4,233.5042,232.8887,232.8981,5243.0
2022-12-16 11:10:00,245.65,246.0,245.41,246.0,6244.0,232.6235,232.9549,232.3962,232.9549,6244.0
2022-12-16 11:15:00,246.15,246.36,246.02,246.35,5044.0,233.097,233.2959,232.9739,233.2864,5044.0
2022-12-16 11:20:00,246.47,246.62,245.85,245.87,7547.0,233.4,233.5421,232.8129,232.8318,7547.0
2022-12-16 11:25:00,245.84,246.07,245.76,245.92,7242.0,232.8034,233.0212,232.7277,232.8792,7242.0
2022-12-16 11:30:00,245.98,246.65,245.98,246.52,4459.0,232.936,233.5705,232.936,233.4474,4459.0
2022-12-16 11:35:00,246.45,246.62,246.32,246.36,1562.0,233.3811,233.5421,233.258,233.2959,1562.0
2022-12-16 11:40:00,246.34,246.44,245.7,245.7,3500.0,233.2769,233.3716,232.6709,232.6709,3500.0
2022-12-16 11:45:00,245.75,245.82,245.26,245.26,4257.0,232.7182,232.7845,232.2542,232.2542,4257.0
2022-12-16 11:50:00,245.2,245.69,245.19,245.69,4184.0,232.1974,232.6614,232.1879,232.6614,4184.0
2022-12-16 11:55:00,245.57,245.62,245.19,245.2,3758.0,232.5477,232.5951,232.1879,232.1974,3758.0
2022-12-16 12:00:00,245.39,245.39,244.97,245.29,6749.0,232.3773,232.3773,231.9796,232.2826,6749.0
2022-12-16 12:05:00,245.26,245.53,245.25,245.33,3600.0,232.2542,232.5099,232.2447,232.3205,3600.0
2022-12-16 12:10:00,245.39,245.59,245.24,245.36,4190.0,232.3773,232.5667,232.2352,232.3489,4190.0
2022-12-16 12:15:00,245.34,245.84,245.22,245.84,3010.0,232.3299,232.8034,232.2163,232.8034,3010.0
2022-12-16 12:20:00,245.84,245.85,245.58,245.71,4111.0,232.8034,232.8129,232.5572,232.6803,4111.0
2022-12-16 12:25:00,245.86,246.17,245.75,246.14,3792.0,232.8224,233.1159,232.7182,233.0875,3792.0
2022-12-16 12:30:00,246.18,246.18,245.89,246.01,3009.0,233.1254,233.1254,232.8508,232.9644,3009.0
2022-12-16 12:35:00,245.93,246.44,245.89,246.1,2220.0,232.8887,233.3716,232.8508,233.0496,2220.0
2022-12-16 12:40:00,246.04,246.05,245.63,245.7,3718.0,232.9928,233.0023,232.6046,232.6709,3718.0
2022-12-16 12:45:00,245.71,245.71,245.35,245.45,2557.0,232.6803,232.6803,232.3394,232.4341,2557.0
2022-12-16 12:50:00,245.36,245.41,245.0,245.0,3665.0,232.3489,232.3962,232.008,232.008,3665.0
2022-12-16 12:55:00,245.0,245.01,244.73,244.75,6193.0,232.008,232.0174,231.7523,231.7712,6193.0
2022-12-16 13:00:00,244.77,244.81,244.56,244.61,9533.0,231.7902,231.8281,231.5913,231.6387,9533.0
2022-12-16 13:05:00,244.65,244.75,244.56,244.66,4999.0,231.6765,231.7712,231.5913,231.686,4999.0
2022-12-16 13:10:00,244.72,244.84,244.65,244.72,6501.0,231.7428,231.8565,231.6765,231.7428,6501.0
2022-12-16 13:15:00,244.68,245.02,244.68,244.76,10171.0,231.7049,232.0269,231.7049,231.7807,10171.0
2022-12-16 13:20:00,244.66,244.8,244.58,244.8,3400.0,231.686,231.8186,231.6102,231.8186,3400.0
2022-12-16 13:25:00,244.71,244.87,244.55,244.64,4051.0,231.7334,231.8849,231.5818,231.6671,4051.0
2022-12-16 13:30:00,244.57,244.94,244.44,244.85,6425.0,231.6008,231.9512,231.4777,231.8659,6425.0
2022-12-16 13:35:00,244.73,244.9,244.67,244.67,3313.0,231.7523,231.9133,231.6955,231.6955,3313.0
2022-12-16 13:40:00,244.65,245.0,244.6,245.0,7140.0,231.6765,232.008,231.6292,232.008,7140.0
2022-12-16 13:45:00,245.07,245.42,245.07,245.42,3213.0,232.0743,232.4057,232.0743,232.4057,3213.0
2022-12-16 13:50:00,245.31,245.4,245.13,245.29,4564.0,232.3015,232.3868,232.1311,232.2826,4564.0
2022-12-16 13:55:00,245.34,245.59,245.24,245.34,3261.0,232.3299,232.5667,232.2352,232.3299,3261.0
2022-12-16 14:00:00,245.24,245.5,245.23,245.3,3396.0,232.2352,232.4815,232.2258,232.2921,3396.0
2022-12-16 14:05:00,245.2,245.68,245.2,245.66,2300.0,232.1974,232.6519,232.1974,232.633,2300.0
2022-12-16 14:10:00,245.66,245.97,245.66,245.83,6653.0,232.633,232.9265,232.633,232.794,6653.0
2022-12-16 14:15:00,245.89,246.04,245.68,245.69,2983.0,232.8508,232.9928,232.6519,232.6614,2983.0
2022-12-16 14:20:00,245.69,245.76,245.27,245.45,4330.0,232.6614,232.7277,232.2637,232.4341,4330.0
2022-12-16 14:25:00,245.47,245.47,244.99,244.99,6622.0,232.4531,232.4531,231.9985,231.9985,6622.0
2022-12-16 14:30:00,244.91,245.39,244.65,245.01,17104.0,231.9227,232.3773,231.6765,232.0174,17104.0
2022-12-16 14:35:00,245.08,245.39,245.08,245.38,3241.0,232.0837,232.3773,232.0837,232.3678,3241.0
2022-12-16 14:40:00,245.45,245.71,245.4,245.45,3138.0,232.4341,232.6803,232.3868,232.4341,3138.0
2022-12-16 14:45:00,245.52,245.67,245.43,245.67,2109.0,232.5004,232.6424,232.4152,232.6424,2109.0
2022-12-16 14:50:00,245.83,245.93,245.79,245.92,4781.0,232.794,232.8887,232.7561,232.8792,4781.0
2022-12-16 14:55:00,246.03,246.61,245.96,246.47,5715.0,232.9834,233.5326,232.9171,233.4,5715.0
2022-12-16 15:00:00,246.38,246.75,246.38,246.56,4155.0,233.3148,233.6652,233.3148,233.4853,4155.0
2022-12-16 15:05:00,246.54,246.61,246.4,246.48,5989.0,233.4663,233.5326,233.3337,233.4095,5989.0
2022-12-16 15:10:00,246.52,247.37,246.52,247.34,8441.0,233.4474,234.2523,233.4474,234.2239,8441.0
2022-12-16 15:15:00,247.33,247.52,246.95,246.95,10888.0,234.2144,234.3943,233.8546,233.8546,10888.0
2022-12-16 15:20:00,246.9,247.37,246.88,247.15,11141.0,233.8072,234.2523,233.7883,234.044,11141.0
2022-12-16 15:25:00,247.14,247.28,246.78,247.02,7327.0,234.0345,234.1671,233.6936,233.9209,7327.0
2022-12-16 15:30:00,247.13,247.56,247.12,247.31,10600.0,234.025,234.4322,234.0156,234.1955,10600.0
2022-12-16 15:35:00,247.31,247.36,247.0,247.22,6114.0,234.1955,234.2428,233.9019,234.1103,6114.0
2022-12-16 15:40:00,247.23,247.35,247.04,247.04,9903.0,234.1197,234.2334,233.9398,233.9398,9903.0
2022-12-16 15:45:00,246.97,247.27,246.81,246.84,16752.0,233.8735,234.1576,233.722,233.7504,16752.0
2022-12-16 15:50:00,246.91,247.39,246.35,247.02,49762.0,233.8167,234.2712,233.2864,233.9209,49762.0
2022-12-16 15:55:00,247.16,247.19,246.75,246.9,94997.0,234.0534,234.0818,233.6652,233.8072,94997.0
2022-12-19 09:30:00,245.31,247.1,244.81,244.93,32211.0,232.3015,233.9966,231.8281,231.9417,32211.0
2022-12-19 09:35:00,244.96,245.39,244.5,245.06,12183.0,231.9701,232.3773,231.5345,232.0648,12183.0
2022-12-19 09:40:00,245.08,245.09,244.25,244.37,11891.0,232.0837,232.0932,231.2977,231.4114,11891.0
2022-12-19 09:45:00,244.36,244.5,244.15,244.19,15979.0,231.4019,231.5345,231.2031,231.2409,15979.0
2022-12-19 09:50:00,244.18,244.42,244.0,244.35,7422.0,231.2315,231.4587,231.061,231.3924,7422.0
2022-12-19 09:55:00,244.29,245.18,244.23,245.18,21800.0,231.3356,232.1784,231.2788,232.1784,21800.0
2022-12-19 10:00:00,245.1,245.2,244.75,245.2,13363.0,232.1027,232.1974,231.7712,232.1974,13363.0
2022-12-19 10:05:00,245.08,245.48,244.85,245.48,10940.0,232.0837,232.4625,231.8659,232.4625,10940.0
2022-12-19 10:10:00,245.6,245.84,245.31,245.76,9279.0,232.5762,232.8034,232.3015,232.7277,9279.0
2022-12-19 10:15:00,245.72,246.41,245.66,246.4,41038.0,232.6898,233.3432,232.633,233.3337,41038.0
2022-12-19 10:20:00,246.48,246.9,246.45,246.73,16721.0,233.4095,233.8072,233.3811,233.6462,16721.0
2022-12-19 10:25:00,246.75,246.75,246.23,246.35,7797.0,233.6652,233.6652,233.1728,233.2864,7797.0
2022-12-19 10:30:00,246.4,246.4,246.14,246.15,1907.0,233.3337,233.3337,233.0875,233.097,1907.0
2022-12-19 10:35:00,246.27,246.32,245.88,246.01,10100.0,233.2106,233.258,232.8413,232.9644,10100.0
2022-12-19 10:40:00,245.99,246.4,245.82,246.34,8343.0,232.9455,233.3337,232.7845,233.2769,8343.0
2022-12-19 10:45:00,246.32,246.5,246.27,246.34,4017.0,233.258,233.4284,233.2106,233.2769,4017.0
2022-12-19 10:50:00,246.24,246.24,245.62,245.72,2850.0,233.1822,233.1822,232.5951,232.6898,2850.0
2022-12-19 10:55:00,245.65,245.82,245.4,245.54,9158.0,232.6235,232.7845,232.3868,232.5193,9158.0
2022-12-19 11:00:00,245.41,245.47,244.93,245.26,7927.0,232.3962,232.4531,231.9417,232.2542,7927.0
2022-12-19 11:05:00,245.49,245.85,245.48,245.75,4370.0,232.472,232.8129,232.4625,232.7182,4370.0
2022-12-19 11:10:00,245.74,245.94,245.5,245.5,4339.0,232.7087,232.8981,232.4815,232.4815,4339.0
2022-12-19 11:15:00,245.53,246.18,245.43,246.15,3475.0,232.5099,233.1254,232.4152,233.097,3475.0
2022-12-19 11:20:00,246.22,246.44,246.2,246.3,14257.0,233.1633,233.3716,233.1443,233.239,14257.0
2022-12-19 11:25:00,246.25,246.27,246.1,246.27,6641.0,233.1917,233.2106,233.0496,233.2106,6641.0
2022-12-19 11:30:00,246.22,246.32,245.91,246.03,9998.0,233.1633,233.258,232.8697,232.9834,9998.0
2022-12-19 11:35:00,246.02,246.08,245.77,246.02,5960.0,232.9739,233.0307,232.7371,232.9739,5960.0
2022-12-19 11:40:00,245.98,246.02,245.7,245.79,5089.0,232.936,232.9739,232.6709,232.7561,5089.0
2022-12-19 11:45:00,245.87,245.99,245.55,245.55,2522.0,232.8318,232.9455,232.5288,232.5288,2522.0
2022-12-19 11:50:00,245.67,245.71,245.44,245.71,3345.0,232.6424,232.6803,232.4246,232.6803,3345.0
2022-12-19 11:55:00,245.67,245.69,245.63,245.63,811.0,232.6424,232.6614,232.6046,232.6046,811.0
2022-12-19 12:00:00,245.76,246.13,245.76,246.1,3704.0,232.7277,233.0781,232.7277,233.0496,3704.0
2022-12-19 12:05:00,246.25,246.4,246.08,246.08,2659.0,233.1917,233.3337,233.0307,233.0307,2659.0
2022-12-19 12:10:00,246.05,246.05,245.83,245.9,3133.0,233.0023,233.0023,232.794,232.8603,3133.0
2022-12-19 12:15:00,246.24,246.3,246.16,246.18,3657.0,233.1822,233.239,233.1065,233.1254,3657.0
2022-12-19 12:20:00,246.25,246.34,246.05,246.22,4259.0,233.1917,233.2769,233.0023,233.1633,4259.0
2022-12-19 12:25:00,246.12,246.16,245.86,245.86,4708.0,233.0686,233.1065,232.8224,232.8224,4708.0
2022-12-19 12:30:00,245.93,245.94,245.73,245.75,3908.0,232.8887,232.8981,232.6993,232.7182,3908.0
2022-12-19 12:35:00,245.82,246.23,245.82,246.19,4322.0,232.7845,233.1728,232.7845,233.1349,4322.0
2022-12-19 12:40:00,246.2,246.2,246.03,246.08,3511.0,233.1443,233.1443,232.9834,233.0307,3511.0
2022-12-19 12:45:00,246.01,246.63,246.01,246.61,7215.0,232.9644,233.5515,232.9644,233.5326,7215.0
2022-12-19 12:50:00,246.62,246.65,246.46,246.52,3334.0,233.5421,233.5705,233.3906,233.4474,3334.0
2022-12-19 12:55:00,246.52,246.52,246.17,246.17,4696.0,233.4474,233.4474,233.1159,233.1159,4696.0
2022-12-19 13:00:00,246.29,246.33,246.07,246.07,2500.0,233.2296,233.2674,233.0212,233.0212,2500.0
2022-12-19 13:05:00,246.13,246.17,245.67,245.79,3578.0,233.0781,233.1159,232.6424,232.7561,3578.0
2022-12-19 13:10:00,245.8,245.95,245.67,245.95,7891.0,232.7656,232.9076,232.6424,232.9076,7891.0
2022-12-19 13:15:00,245.89,245.89,245.53,245.56,3338.0,232.8508,232.8508,232.5099,232.5383,3338.0
2022-12-19 13:20:00,245.55,245.75,245.54,245.54,5133.0,232.5288,232.7182,232.5193,232.5193,5133.0
2022-12-19 13:25:00,245.57,245.65,245.33,245.33,10669.0,232.5477,232.6235,232.3205,232.3205,10669.0
2022-12-19 13:30:00,245.29,245.38,244.98,244.99,5817.0,232.2826,232.3678,231.989,231.9985,5817.0
2022-12-19 13:35:00,245.05,245.55,244.99,245.52,4191.0,232.0553,232.5288,231.9985,232.5004,4191.0
2022-12-19 13:40:00,245.51,245.51,245.35,245.35,1700.0,232.4909,232.4909,232.3394,232.3394,1700.0
2022-12-19 13:45:00,245.2,245.41,245.04,245.11,2653.0,232.1974,232.3962,232.0459,232.1121,2653.0
2022-12-19 13:50:00,245.05,245.5,245.05,245.42,8621.0,232.0553,232.4815,232.0553,232.4057,8621.0
2022-12-19 13:55:00,245.34,245.4,245.32,245.4,900.0,232.3299,232.3868,232.311,232.3868,900.0
2022-12-19 14:00:00,245.31,245.32,244.74,244.74,3000.0,232.3015,232.311,231.7618,231.7618,3000.0
2022-12-19 14:05:00,244.75,245.07,244.75,244.95,2637.0,231.7712,232.0743,231.7712,231.9606,2637.0
2022-12-19 14:10:00,244.94,245.11,244.94,244.98,2036.0,231.9512,232.1121,231.9512,231.989,2036.0
2022-12-19 14:15:00,244.84,244.92,244.7,244.92,1655.0,231.8565,231.9322,231.7239,231.9322,1655.0
2022-12-19 14:20:00,244.8,245.02,244.64,244.65,2830.0,231.8186,232.0269,231.6671,231.6765,2830.0
2022-12-19 14:25:00,244.58,244.82,244.58,244.82,1020.0,231.6102,231.8375,231.6102,231.8375,1020.0
2022-12-19 14:30:00,244.79,244.9,244.65,244.79,7647.0,231.8091,231.9133,231.6765,231.8091,7647.0
2022-12-19 14:35:00,244.83,244.83,244.58,244.69,6380.0,231.847,231.847,231.6102,231.7144,6380.0
2022-12-19 14:40:00,244.71,244.78,244.51,244.69,6470.0,231.7334,231.7996,231.544,231.7144,6470.0
2022-12-19 14:45:00,244.67,245.1,244.47,244.53,7324.0,231.6955,232.1027,231.5061,231.5629,7324.0
2022-12-19 14:50:00,244.42,244.42,243.98,244.02,3856.0,231.4587,231.4587,231.0421,231.0799,3856.0
2022-12-19 14:55:00,244.02,244.21,243.93,244.18,4725.0,231.0799,231.2599,230.9947,231.2315,4725.0
2022-12-19 15:00:00,244.13,244.15,243.75,243.78,5440.0,231.1841,231.2031,230.8243,230.8527,5440.0
2022-12-19 15:05:00,243.78,243.9,243.66,243.87,9044.0,230.8527,230.9663,230.739,230.9379,9044.0
2022-12-19 15:10:00,243.85,244.0,243.74,243.74,9347.0,230.919,231.061,230.8148,230.8148,9347.0
2022-12-19 15:15:00,243.75,244.0,243.71,243.96,9865.0,230.8243,231.061,230.7864,231.0231,9865.0
2022-12-19 15:20:00,244.0,244.07,243.71,243.81,13550.0,231.061,231.1273,230.7864,230.8811,13550.0
2022-12-19 15:25:00,243.84,244.03,243.84,243.88,13619.0,230.9095,231.0894,230.9095,230.9474,13619.0
2022-12-19 15:30:00,243.88,244.35,243.88,244.13,19430.0,230.9474,231.3924,230.9474,231.1841,19430.0
2022-12-19 15:35:00,244.08,244.55,244.07,244.24,19066.0,231.1368,231.5818,231.1273,231.2883,19066.0
2022-12-19 15:40:00,244.25,244.57,243.96,244.53,14890.0,231.2977,231.6008,231.0231,231.5629,14890.0
2022-12-19 15:45:00,244.58,244.85,244.5,244.68,16710.0,231.6102,231.8659,231.5345,231.7049,16710.0
2022-12-19 15:50:00,244.78,245.0,244.64,244.91,44091.0,231.7996,232.008,231.6671,231.9227,44091.0
2022-12-19 15:55:00,244.91,245.48,244.9,245.05,68926.0,231.9227,232.4625,231.9133,232.0553,68926.0
2022-12-20 09:30:00,244.7,244.88,243.78,244.18,21085.0,231.7239,231.8943,230.8527,231.2315,21085.0
2022-12-20 09:35:00,243.96,244.09,243.69,243.95,2595.0,231.0231,231.1462,230.7674,231.0137,2595.0
2022-12-20 09:40:00,243.95,243.96,243.01,243.12,3706.0,231.0137,231.0231,230.1235,230.2277,3706.0
2022-12-20 09:45:00,243.04,243.18,242.83,242.89,2499.0,230.1519,230.2845,229.953,230.0099,2499.0
2022-12-20 09:50:00,242.84,243.03,242.58,242.66,2884.0,229.9625,230.1424,229.7163,229.7921,2884.0
2022-12-20 09:55:00,242.81,243.7,242.81,243.39,3007.0,229.9341,230.7769,229.9341,230.4834,3007.0
2022-12-20 10:00:00,243.29,243.47,242.7,242.7,4539.0,230.3887,230.5591,229.8299,229.8299,4539.0
2022-12-20 10:05:00,242.78,243.32,242.73,243.21,5070.0,229.9057,230.4171,229.8584,230.3129,5070.0
2022-12-20 10:10:00,243.33,243.36,242.9,242.91,8712.0,230.4265,230.4549,230.0193,230.0288,8712.0
2022-12-20 10:15:00,242.87,242.99,242.29,242.44,5343.0,229.9909,230.1046,229.4417,229.5837,5343.0
2022-12-20 10:20:00,242.55,243.11,242.55,243.08,2256.0,229.6879,230.2182,229.6879,230.1898,2256.0
2022-12-20 10:25:00,242.86,242.89,242.54,242.79,8824.0,229.9815,230.0099,229.6784,229.9152,8824.0
2022-12-20 10:30:00,243.06,243.54,243.01,243.04,2200.0,230.1709,230.6254,230.1235,230.1519,2200.0
2022-12-20 10:35:00,243.03,243.19,242.79,243.08,4303.0,230.1424,230.294,229.9152,230.1898,4303.0
2022-12-20 10:40:00,243.06,243.06,242.75,242.76,2960.0,230.1709,230.1709,229.8773,229.8868,2960.0
2022-12-20 10:45:00,242.68,242.82,242.37,242.82,1644.0,229.811,229.9436,229.5174,229.9436,1644.0
2022-12-20 10:50:00,242.67,243.16,242.56,243.03,1725.0,229.8015,230.2655,229.6974,230.1424,1725.0
2022-12-20 10:55:00,243.15,243.27,242.93,243.01,2291.0,230.2561,230.3697,230.0477,230.1235,2291.0
2022-12-20 11:00:00,242.91,243.76,242.9,243.76,5603.0,230.0288,230.8337,230.0193,230.8337,5603.0
2022-12-20 11:05:00,243.76,243.76,243.36,243.6,2744.0,230.8337,230.8337,230.4549,230.6822,2744.0
2022-12-20 11:10:00,243.52,243.52,243.2,243.49,3258.0,230.6065,230.6065,230.3034,230.578,3258.0
2022-12-20 11:15:00,243.42,243.42,242.56,242.68,5802.0,230.5118,230.5118,229.6974,229.811,5802.0
2022-12-20 11:20:00,242.81,242.86,242.42,242.51,2653.0,229.9341,229.9815,229.5648,229.65,2653.0
2022-12-20 11:25:00,242.41,242.43,241.75,241.75,5801.0,229.5553,229.5743,228.9303,228.9303,5801.0
2022-12-20 11:30:00,241.8,241.93,241.64,241.75,9401.0,228.9777,229.1008,228.8262,228.9303,9401.0
2022-12-20 11:35:00,241.83,242.0,241.75,241.84,5547.0,229.0061,229.1671,228.9303,229.0155,5547.0
2022-12-20 11:40:00,241.96,242.18,241.78,241.99,3236.0,229.1292,229.3375,228.9587,229.1576,3236.0
2022-12-20 11:45:00,242.02,242.32,242.01,242.3,4236.0,229.186,229.4701,229.1765,229.4512,4236.0
2022-12-20 11:50:00,242.46,242.51,242.22,242.51,1620.0,229.6027,229.65,229.3754,229.65,1620.0
2022-12-20 11:55:00,242.52,243.07,242.4,243.07,6784.0,229.6595,230.1803,229.5459,230.1803,6784.0
2022-12-20 12:00:00,243.0,243.5,242.97,243.33,8811.0,230.114,230.5875,230.0856,230.4265,8811.0
2022-12-20 12:05:00,243.44,243.69,243.36,243.36,4496.0,230.5307,230.7674,230.4549,230.4549,4496.0
2022-12-20 12:10:00,243.49,243.89,243.35,243.41,4416.0,230.578,230.9568,230.4455,230.5023,4416.0
2022-12-20 12:15:00,243.33,243.39,243.18,243.24,2815.0,230.4265,230.4834,230.2845,230.3413,2815.0
2022-12-20 12:20:00,243.24,243.77,243.21,243.67,2537.0,230.3413,230.8432,230.3129,230.7485,2537.0
2022-12-20 12:25:00,243.77,243.77,243.39,243.39,2960.0,230.8432,230.8432,230.4834,230.4834,2960.0
2022-12-20 12:30:00,243.42,243.48,243.17,243.18,3930.0,230.5118,230.5686,230.275,230.2845,3930.0
2022-12-20 12:35:00,243.22,243.38,243.09,243.31,2585.0,230.3224,230.4739,230.1993,230.4076,2585.0
2022-12-20 12:40:00,243.4,243.65,243.33,243.42,4555.0,230.4928,230.7296,230.4265,230.5118,4555.0
2022-12-20 12:45:00,243.38,243.66,243.38,243.51,3689.0,230.4739,230.739,230.4739,230.597,3689.0
2022-12-20 12:50:00,243.6,243.7,243.42,243.7,3476.0,230.6822,230.7769,230.5118,230.7769,3476.0
2022-12-20 12:55:00,243.69,243.91,243.62,243.74,1800.0,230.7674,230.9758,230.7012,230.8148,1800.0
2022-12-20 13:00:00,244.03,244.06,243.82,243.98,2793.0,231.0894,231.1178,230.8905,231.0421,2793.0
2022-12-20 13:05:00,243.86,243.91,243.6,243.7,8697.0,230.9284,230.9758,230.6822,230.7769,8697.0
2022-12-20 13:10:00,243.65,243.82,243.55,243.82,2101.0,230.7296,230.8905,230.6349,230.8905,2101.0
2022-12-20 13:15:00,243.93,244.31,243.93,243.96,2337.0,230.9947,231.3546,230.9947,231.0231,2337.0
2022-12-20 13:20:00,243.86,244.24,243.86,244.19,1743.0,230.9284,231.2883,230.9284,231.2409,1743.0
2022-12-20 13:25:00,244.21,244.44,244.13,244.26,4915.0,231.2599,231.4777,231.1841,231.3072,4915.0
2022-12-20 13:30:00,244.37,244.99,244.37,244.85,5571.0,231.4114,231.9985,231.4114,231.8659,5571.0
2022-12-20 13:35:00,244.85,245.03,244.69,244.94,3255.0,231.8659,232.0364,231.7144,231.9512,3255.0
2022-12-20 13:40:00,244.96,245.06,244.67,244.93,2682.0,231.9701,232.0648,231.6955,231.9417,2682.0
2022-12-20 13:45:00,244.85,244.85,244.39,244.48,1777.0,231.8659,231.8659,231.4303,231.5156,1777.0
2022-12-20 13:50:00,244.5,244.5,244.23,244.24,2300.0,231.5345,231.5345,231.2788,231.2883,2300.0
2022-12-20 13:55:00,244.14,244.48,244.14,244.48,3263.0,231.1936,231.5156,231.1936,231.5156,3263.0
2022-12-20 14:00:00,244.55,244.84,244.36,244.67,3052.0,231.5818,231.8565,231.4019,231.6955,3052.0
2022-12-20 14:05:00,244.73,244.94,244.64,244.75,3625.0,231.7523,231.9512,231.6671,231.7712,3625.0
2022-12-20 14:10:00,244.8,244.92,244.78,244.86,2659.0,231.8186,231.9322,231.7996,231.8754,2659.0
2022-12-20 14:15:00,244.78,244.89,244.65,244.78,5701.0,231.7996,231.9038,231.6765,231.7996,5701.0
2022-12-20 14:20:00,244.77,244.77,244.39,244.39,5135.0,231.7902,231.7902,231.4303,231.4303,5135.0
2022-12-20 14:25:00,244.43,244.53,244.36,244.49,1710.0,231.4682,231.5629,231.4019,231.525,1710.0
2022-12-20 14:30:00,244.5,244.56,244.38,244.41,1671.0,231.5345,231.5913,231.4209,231.4493,1671.0
2022-12-20 14:35:00,244.4,244.42,244.04,244.32,5733.0,231.4398,231.4587,231.0989,231.364,5733.0
2022-12-20 14:40:00,244.35,244.43,244.15,244.27,3741.0,231.3924,231.4682,231.2031,231.3167,3741.0
2022-12-20 14:45:00,244.31,244.4,244.23,244.4,4173.0,231.3546,231.4398,231.2788,231.4398,4173.0
2022-12-20 14:50:00,244.47,244.71,244.37,244.67,4379.0,231.5061,231.7334,231.4114,231.6955,4379.0
2022-12-20 14:55:00,244.67,244.71,244.43,244.46,15927.0,231.6955,231.7334,231.4682,231.4966,15927.0
2022-12-20 15:00:00,244.46,244.6,244.27,244.29,27669.0,231.4966,231.6292,231.3167,231.3356,27669.0
2022-12-20 15:05:00,244.29,244.62,244.29,244.59,8557.0,231.3356,231.6481,231.3356,231.6197,8557.0
2022-12-20 15:10:00,244.58,244.94,244.58,244.94,8278.0,231.6102,231.9512,231.6102,231.9512,8278.0
2022-12-20 15:15:00,244.96,245.04,244.78,244.79,12250.0,231.9701,232.0459,231.7996,231.8091,12250.0
2022-12-20 15:20:00,244.8,244.96,244.69,244.85,6995.0,231.8186,231.9701,231.7144,231.8659,6995.0
2022-12-20 15:25:00,244.85,245.31,244.78,245.28,10682.0,231.8659,232.3015,231.7996,232.2731,10682.0
2022-12-20 15:30:00,245.22,245.26,245.02,245.1,11904.0,232.2163,232.2542,232.0269,232.1027,11904.0
2022-12-20 15:35:00,245.17,245.24,245.05,245.17,6085.0,232.169,232.2352,232.0553,232.169,6085.0
2022-12-20 15:40:00,245.17,245.17,244.61,244.61,15952.0,232.169,232.169,231.6387,231.6387,15952.0
2022-12-20 15:45:00,244.66,244.72,244.23,244.28,12016.0,231.686,231.7428,231.2788,231.3262,12016.0
2022-12-20 15:50:00,244.26,244.44,243.89,244.15,30408.0,231.3072,231.4777,230.9568,231.2031,30408.0
2022-12-20 15:55:00,244.1,244.1,243.69,243.95,65316.0,231.1557,231.1557,230.7674,231.0137,65316.0
2022-12-21 09:30:00,245.92,246.33,245.04,245.2,17173.0,232.8792,233.2674,232.0459,232.1974,17173.0
2022-12-21 09:35:00,244.86,245.13,244.12,244.91,3293.0,231.8754,232.1311,231.1746,231.9227,3293.0
2022-12-21 09:40:00,244.98,245.19,244.75,244.88,6174.0,231.989,232.1879,231.7712,231.8943,6174.0
2022-12-21 09:45:00,244.94,245.41,244.81,245.16,4158.0,231.9512,232.3962,231.8281,232.1595,4158.0
2022-12-21 09:50:00,245.07,245.69,245.07,245.32,4236.0,232.0743,232.6614,232.0743,232.311,4236.0
2022-12-21 09:55:00,245.2,245.2,244.53,244.63,2346.0,232.1974,232.1974,231.5629,231.6576,2346.0
2022-12-21 10:00:00,244.73,245.68,244.53,245.6,10124.0,231.7523,232.6519,231.5629,232.5762,10124.0
2022-12-21 10:05:00,245.85,246.35,245.64,246.17,11170.0,232.8129,233.2864,232.614,233.1159,11170.0
2022-12-21 10:10:00,246.3,246.88,246.28,246.78,15771.0,233.239,233.7883,233.2201,233.6936,15771.0
2022-12-21 10:15:00,246.88,247.14,246.68,247.14,64035.0,233.7883,234.0345,233.5989,234.0345,64035.0
2022-12-21 10:20:00,247.08,247.22,246.83,247.16,6586.0,233.9777,234.1103,233.7409,234.0534,6586.0
2022-12-21 10:25:00,247.15,247.28,246.99,247.14,2943.0,234.044,234.1671,233.8924,234.0345,2943.0
2022-12-21 10:30:00,247.16,247.56,247.12,247.4,1300.0,234.0534,234.4322,234.0156,234.2807,1300.0
2022-12-21 10:35:00,247.29,247.48,247.28,247.36,1519.0,234.1765,234.3565,234.1671,234.2428,1519.0
2022-12-21 10:40:00,247.33,247.39,247.13,247.13,3818.0,234.2144,234.2712,234.025,234.025,3818.0
2022-12-21 10:45:00,247.1,247.14,246.39,246.4,4783.0,233.9966,234.0345,233.3243,233.3337,4783.0
2022-12-21 10:50:00,246.61,246.69,246.5,246.63,2309.0,233.5326,233.6084,233.4284,233.5515,2309.0
2022-12-21 10:55:00,246.7,247.14,246.69,247.14,2064.0,233.6178,234.0345,233.6084,234.0345,2064.0
2022-12-21 11:00:00,247.16,247.43,247.15,247.39,4336.0,234.0534,234.3091,234.044,234.2712,4336.0
2022-12-21 11:05:00,247.34,247.39,247.12,247.15,2144.0,234.2239,234.2712,234.0156,234.044,2144.0
2022-12-21 11:10:00,247.15,247.38,247.04,247.05,4825.0,234.044,234.2618,233.9398,233.9493,4825.0
2022-12-21 11:15:00,247.08,247.12,246.81,246.86,1448.0,233.9777,234.0156,233.722,233.7693,1448.0
2022-12-21 11:20:00,246.89,247.02,246.81,246.95,2413.0,233.7978,233.9209,233.722,233.8546,2413.0
2022-12-21 11:25:00,246.79,246.98,246.75,246.93,3000.0,233.7031,233.883,233.6652,233.8356,3000.0
2022-12-21 11:30:00,246.99,247.21,246.99,247.08,3440.0,233.8924,234.1008,233.8924,233.9777,3440.0
2022-12-21 11:35:00,246.93,247.01,246.92,246.95,400.0,233.8356,233.9114,233.8262,233.8546,400.0
2022-12-21 11:40:00,246.82,246.95,246.66,246.94,4400.0,233.7315,233.8546,233.5799,233.8451,4400.0
2022-12-21 11:45:00,246.96,247.05,246.53,246.53,4787.0,233.864,233.9493,233.4568,233.4568,4787.0
2022-12-21 11:50:00,246.6,246.64,246.21,246.41,1878.0,233.5231,233.561,233.1538,233.3432,1878.0
2022-12-21 11:55:00,246.36,246.49,246.27,246.31,3506.0,233.2959,233.419,233.2106,233.2485,3506.0
2022-12-21 12:00:00,246.31,246.59,246.15,246.59,3953.0,233.2485,233.5137,233.097,233.5137,3953.0
2022-12-21 12:05:00,246.67,246.67,246.27,246.28,1847.0,233.5894,233.5894,233.2106,233.2201,1847.0
2022-12-21 12:10:00,246.23,246.23,245.97,246.01,1900.0,233.1728,233.1728,232.9265,232.9644,1900.0
2022-12-21 12:15:00,246.2,246.35,246.04,246.12,2470.0,233.1443,233.2864,232.9928,233.0686,2470.0
2022-12-21 12:20:00,246.24,246.38,246.23,246.38,1528.0,233.1822,233.3148,233.1728,233.3148,1528.0
2022-12-21 12:25:00,246.33,246.33,245.99,246.11,1500.0,233.2674,233.2674,232.9455,233.0591,1500.0
2022-12-21 12:30:00,246.12,246.42,246.12,246.27,3956.0,233.0686,233.3527,233.0686,233.2106,3956.0
2022-12-21 12:35:00,246.27,246.32,246.08,246.23,2603.0,233.2106,233.258,233.0307,233.1728,2603.0
2022-12-21 12:40:00,246.24,246.47,246.23,246.36,2261.0,233.1822,233.4,233.1728,233.2959,2261.0
2022-12-21 12:45:00,246.42,246.42,246.18,246.34,1440.0,233.3527,233.3527,233.1254,233.2769,1440.0
2022-12-21 12:50:00,246.31,246.43,246.27,246.39,1200.0,233.2485,233.3621,233.2106,233.3243,1200.0
2022-12-21 12:55:00,246.39,246.39,246.03,246.18,5696.0,233.3243,233.3243,232.9834,233.1254,5696.0
2022-12-21 13:00:00,246.43,246.9,246.28,246.9,1200.0,233.3621,233.8072,233.2201,233.8072,1200.0
2022-12-21 13:05:00,246.81,247.14,246.81,247.05,1450.0,233.722,234.0345,233.722,233.9493,1450.0
2022-12-21 13:10:00,247.1,247.1,246.73,246.73,1900.0,233.9966,233.9966,233.6462,233.6462,1900.0
2022-12-21 13:15:00,246.73,246.79,246.63,246.72,2331.0,233.6462,233.7031,233.5515,233.6368,2331.0
2022-12-21 13:20:00,246.79,246.85,246.42,246.42,1285.0,233.7031,233.7599,233.3527,233.3527,1285.0
2022-12-21 13:25:00,246.42,246.43,246.25,246.25,900.0,233.3527,233.3621,233.1917,233.1917,900.0
2022-12-21 13:30:00,246.58,246.61,246.48,246.56,2699.0,233.5042,233.5326,233.4095,233.4853,2699.0
2022-12-21 13:35:00,246.41,246.82,246.41,246.66,1500.0,233.3432,233.7315,233.3432,233.5799,1500.0
2022-12-21 13:40:00,246.87,246.87,246.7,246.84,900.0,233.7788,233.7788,233.6178,233.7504,900.0
2022-12-21 13:45:00,246.97,247.05,246.89,247.02,1752.0,233.8735,233.9493,233.7978,233.9209,1752.0
2022-12-21 13:50:00,247.05,247.1,246.98,247.04,1046.0,233.9493,233.9966,233.883,233.9398,1046.0
2022-12-21 13:55:00,246.99,247.08,246.92,247.02,5805.0,233.8924,233.9777,233.8262,233.9209,5805.0
2022-12-21 14:00:00,246.97,247.15,246.97,247.02,7634.0,233.8735,234.044,233.8735,233.9209,7634.0
2022-12-21 14:05:00,247.05,247.38,246.96,247.38,39334.0,233.9493,234.2618,233.864,234.2618,39334.0
2022-12-21 14:10:00,247.19,247.28,246.93,246.93,20106.0,234.0818,234.1671,233.8356,233.8356,20106.0
2022-12-21 14:15:00,246.93,246.93,246.74,246.78,3018.0,233.8356,233.8356,233.6557,233.6936,3018.0
2022-12-21 14:20:00,246.76,246.83,246.59,246.72,5379.0,233.6746,233.7409,233.5137,233.6368,5379.0
2022-12-21 14:25:00,246.64,246.69,246.44,246.48,3634.0,233.561,233.6084,233.3716,233.4095,3634.0
2022-12-21 14:30:00,246.45,246.55,246.32,246.49,1728.0,233.3811,233.4758,233.258,233.419,1728.0
2022-12-21 14:35:00,246.51,246.52,246.19,246.37,2860.0,233.4379,233.4474,233.1349,233.3053,2860.0
2022-12-21 14:40:00,246.39,246.41,246.08,246.08,4103.0,233.3243,233.3432,233.0307,233.0307,4103.0
2022-12-21 14:45:00,246.11,246.45,246.02,246.45,7219.0,233.0591,233.3811,232.9739,233.3811,7219.0
2022-12-21 14:50:00,246.43,246.69,246.16,246.47,14885.0,233.3621,233.6084,233.1065,233.4,14885.0
2022-12-21 14:55:00,246.48,246.48,246.22,246.29,5487.0,233.4095,233.4095,233.1633,233.2296,5487.0
2022-12-21 15:00:00,246.26,246.5,246.21,246.43,4870.0,233.2012,233.4284,233.1538,233.3621,4870.0
2022-12-21 15:05:00,246.44,246.44,246.24,246.24,4331.0,233.3716,233.3716,233.1822,233.1822,4331.0
2022-12-21 15:10:00,246.25,246.74,246.18,246.67,9272.0,233.1917,233.6557,233.1254,233.5894,9272.0
2022-12-21 15:15:00,246.67,246.77,246.49,246.6,14071.0,233.5894,233.6841,233.419,233.5231,14071.0
2022-12-21 15:20:00,246.55,246.88,246.42,246.75,5915.0,233.4758,233.7883,233.3527,233.6652,5915.0
2022-12-21 15:25:00,246.84,247.0,246.53,246.53,8867.0,233.7504,233.9019,233.4568,233.4568,8867.0
2022-12-21 15:30:00,246.59,246.92,246.55,246.91,5968.0,233.5137,233.8262,233.4758,233.8167,5968.0
2022-12-21 15:35:00,246.9,247.12,246.73,247.12,15046.0,233.8072,234.0156,233.6462,234.0156,15046.0
2022-12-21 15:40:00,247.17,247.48,247.14,247.35,17975.0,234.0629,234.3565,234.0345,234.2334,17975.0
2022-12-21 15:45:00,247.37,247.37,246.98,247.3,12879.0,234.2523,234.2523,233.883,234.186,12879.0
2022-12-21 15:50:00,247.25,247.25,246.6,247.0,38934.0,234.1387,234.1387,233.5231,233.9019,38934.0
2022-12-21 15:55:00,247.07,247.13,246.84,246.96,60735.0,233.9682,234.025,233.7504,233.864,60735.0
2022-12-22 09:30:00,244.48,244.71,242.05,242.46,48662.0,231.5156,231.7334,229.2144,229.6027,48662.0
2022-12-22 09:35:00,242.78,242.78,241.24,241.29,8829.0,229.9057,229.9057,228.4474,228.4947,8829.0
2022-12-22 09:40:00,241.34,241.49,240.85,241.26,64983.0,228.5421,228.6841,228.078,228.4663,64983.0
2022-12-22 09:45:00,241.23,241.25,239.46,239.46,19635.0,228.4379,228.4568,226.7618,226.7618,19635.0
2022-12-22 09:50:00,239.68,240.33,239.01,239.01,34950.0,226.9701,227.5856,226.3356,226.3356,34950.0
2022-12-22 09:55:00,239.01,239.71,238.85,239.4,20870.0,226.3356,226.9985,226.1841,226.7049,20870.0
2022-12-22 10:00:00,239.26,239.28,237.99,238.13,20222.0,226.5724,226.5913,225.3697,225.5023,20222.0
2022-12-22 10:05:00,238.31,238.73,238.02,238.31,16639.0,225.6727,226.0705,225.3981,225.6727,16639.0
2022-12-22 10:10:00,238.3,239.15,238.22,238.97,10073.0,225.6633,226.4682,225.5875,226.2977,10073.0
2022-12-22 10:15:00,238.94,239.08,238.41,238.87,23592.0,226.2693,226.4019,225.7674,226.203,23592.0
2022-12-22 10:20:00,238.9,239.44,238.55,238.55,27201.0,226.2315,226.7428,225.9,225.9,27201.0
2022-12-22 10:25:00,238.49,239.12,238.49,238.55,12739.0,225.8432,226.4398,225.8432,225.9,12739.0
2022-12-22 10:30:00,238.57,239.28,238.57,239.19,9954.0,225.919,226.5913,225.919,226.5061,9954.0
2022-12-22 10:35:00,239.22,239.55,238.87,239.55,13951.0,226.5345,226.847,226.203,226.847,13951.0
2022-12-22 10:40:00,239.48,239.87,239.24,239.87,9274.0,226.7807,227.15,226.5534,227.15,9274.0
2022-12-22 10:45:00,239.78,240.28,239.5,240.1,9015.0,227.0648,227.5383,226.7996,227.3678,9015.0
2022-12-22 10:50:00,240.09,240.52,240.01,240.24,6822.0,227.3583,227.7655,227.2826,227.5004,6822.0
2022-12-22 10:55:00,240.12,240.12,239.61,239.63,5472.0,227.3868,227.3868,226.9038,226.9227,5472.0
2022-12-22 11:00:00,239.66,239.85,239.5,239.84,3194.0,226.9511,227.1311,226.7996,227.1216,3194.0
2022-12-22 11:05:00,239.91,240.05,239.81,239.81,4684.0,227.1879,227.3205,227.0932,227.0932,4684.0
2022-12-22 11:10:00,239.84,240.27,239.84,240.24,6223.0,227.1216,227.5288,227.1216,227.5004,6223.0
2022-12-22 11:15:00,240.33,240.4,239.97,239.97,5214.0,227.5856,227.6519,227.2447,227.2447,5214.0
2022-12-22 11:20:00,239.98,240.07,239.8,240.03,7552.0,227.2542,227.3394,227.0837,227.3015,7552.0
2022-12-22 11:25:00,239.96,240.1,239.8,240.1,6640.0,227.2352,227.3678,227.0837,227.3678,6640.0
2022-12-22 11:30:00,240.06,240.45,239.99,239.99,6086.0,227.3299,227.6993,227.2636,227.2636,6086.0
2022-12-22 11:35:00,240.14,240.18,239.46,239.61,11247.0,227.4057,227.4436,226.7618,226.9038,11247.0
2022-12-22 11:40:00,239.46,239.46,238.85,238.9,21857.0,226.7618,226.7618,226.1841,226.2315,21857.0
2022-12-22 11:45:00,238.91,239.16,238.72,239.06,7663.0,226.2409,226.4777,226.061,226.383,7663.0
2022-12-22 11:50:00,239.0,239.02,238.54,238.89,12831.0,226.3261,226.3451,225.8905,226.222,12831.0
2022-12-22 11:55:00,238.84,238.89,238.65,238.81,3543.0,226.1746,226.222,225.9947,226.1462,3543.0
2022-12-22 12:00:00,238.78,238.99,238.63,238.89,7140.0,226.1178,226.3167,225.9758,226.222,7140.0
2022-12-22 12:05:00,238.8,239.33,238.79,239.23,11045.0,226.1368,226.6386,226.1273,226.544,11045.0
2022-12-22 12:10:00,239.29,239.29,238.73,238.93,10002.0,226.6008,226.6008,226.0705,226.2599,10002.0
2022-12-22 12:15:00,238.98,239.16,238.96,239.16,1800.0,226.3072,226.4777,226.2883,226.4777,1800.0
2022-12-22 12:20:00,239.17,239.23,238.55,238.55,8855.0,226.4871,226.544,225.9,225.9,8855.0
2022-12-22 12:25:00,238.59,238.59,237.94,238.06,6381.0,225.9379,225.9379,225.3224,225.436,6381.0
2022-12-22 12:30:00,238.13,238.13,236.86,237.01,27893.0,225.5023,225.5023,224.2996,224.4417,27893.0
2022-12-22 12:35:00,237.09,237.56,237.08,237.56,7456.0,224.5174,224.9625,224.508,224.9625,7456.0
2022-12-22 12:40:00,237.59,237.65,237.1,237.31,8287.0,224.9909,225.0477,224.5269,224.7258,8287.0
2022-12-22 12:45:00,237.31,237.48,237.19,237.4,4478.0,224.7258,224.8868,224.6121,224.811,4478.0
2022-12-22 12:50:00,237.49,237.71,237.44,237.64,3224.0,224.8962,225.1046,224.8489,225.0383,3224.0
2022-12-22 12:55:00,237.49,237.8,237.49,237.72,3791.0,224.8962,225.1898,224.8962,225.114,3791.0
2022-12-22 13:00:00,237.76,237.76,237.01,237.06,8396.0,225.1519,225.1519,224.4417,224.489,8396.0
2022-12-22 13:05:00,237.12,237.12,236.81,237.05,1259.0,224.5458,224.5458,224.2523,224.4796,1259.0
2022-12-22 13:10:00,237.29,237.6,237.29,237.6,3660.0,224.7068,225.0004,224.7068,225.0004,3660.0
2022-12-22 13:15:00,237.62,237.63,237.13,237.27,2248.0,225.0193,225.0288,224.5553,224.6879,2248.0
2022-12-22 13:20:00,237.09,237.2,237.05,237.17,2400.0,224.5174,224.6216,224.4796,224.5932,2400.0
2022-12-22 13:25:00,237.32,237.6,237.29,237.39,5471.0,224.7352,225.0004,224.7068,224.8015,5471.0
2022-12-22 13:30:00,237.3,237.3,236.75,236.86,5450.0,224.7163,224.7163,224.1955,224.2996,5450.0
2022-12-22 13:35:00,236.9,237.19,236.76,237.19,3628.0,224.3375,224.6121,224.2049,224.6121,3628.0
2022-12-22 13:40:00,237.18,237.39,237.09,237.39,2814.0,224.6027,224.8015,224.5174,224.8015,2814.0
2022-12-22 13:45:00,237.41,237.43,237.24,237.31,2025.0,224.8205,224.8394,224.6595,224.7258,2025.0
2022-12-22 13:50:00,237.38,237.43,237.16,237.19,3014.0,224.7921,224.8394,224.5837,224.6121,3014.0
2022-12-22 13:55:00,237.18,237.35,237.04,237.11,9782.0,224.6027,224.7636,224.4701,224.5364,9782.0
2022-12-22 14:00:00,237.17,237.54,237.0,237.04,4607.0,224.5932,224.9436,224.4322,224.4701,4607.0
2022-12-22 14:05:00,237.09,237.29,236.99,237.06,7623.0,224.5174,224.7068,224.4227,224.489,7623.0
2022-12-22 14:10:00,237.04,237.36,236.92,237.33,7730.0,224.4701,224.7731,224.3564,224.7447,7730.0
2022-12-22 14:15:00,237.28,237.28,236.97,236.97,7432.0,224.6974,224.6974,224.4038,224.4038,7432.0
2022-12-22 14:20:00,236.97,237.24,236.73,237.16,7961.0,224.4038,224.6595,224.1765,224.5837,7961.0
2022-12-22 14:25:00,237.08,237.2,236.89,237.2,8971.0,224.508,224.6216,224.328,224.6216,8971.0
2022-12-22 14:30:00,237.1,237.48,236.97,237.44,6748.0,224.5269,224.8868,224.4038,224.8489,6748.0
2022-12-22 14:35:00,237.49,237.5,237.16,237.24,5702.0,224.8962,224.9057,224.5837,224.6595,5702.0
2022-12-22 14:40:00,237.18,237.29,236.89,237.16,7887.0,224.6027,224.7068,224.328,224.5837,7887.0
2022-12-22 14:45:00,237.09,237.42,237.08,237.36,8134.0,224.5174,224.8299,224.508,224.7731,8134.0
2022-12-22 14:50:00,237.37,237.54,237.16,237.53,7891.0,224.7826,224.9436,224.5837,224.9341,7891.0
2022-12-22 14:55:00,237.5,237.86,237.5,237.86,15335.0,224.9057,225.2466,224.9057,225.2466,15335.0
2022-12-22 15:00:00,237.91,237.91,237.5,237.52,8366.0,225.2939,225.2939,224.9057,224.9246,8366.0
2022-12-22 15:05:00,237.52,237.8,237.35,237.75,11188.0,224.9246,225.1898,224.7636,225.1424,11188.0
2022-12-22 15:10:00,237.63,237.67,237.29,237.6,10119.0,225.0288,225.0667,224.7068,225.0004,10119.0
2022-12-22 15:15:00,237.64,237.97,237.63,237.84,9334.0,225.0383,225.3508,225.0288,225.2277,9334.0
2022-12-22 15:20:00,237.84,238.29,237.81,238.28,10617.0,225.2277,225.6538,225.1993,225.6443,10617.0
2022-12-22 15:25:00,238.28,238.43,238.02,238.41,13013.0,225.6443,225.7864,225.3981,225.7674,13013.0
2022-12-22 15:30:00,238.42,238.68,238.07,238.07,13305.0,225.7769,226.0231,225.4455,225.4455,13305.0
2022-12-22 15:35:00,238.12,238.15,237.58,237.92,19557.0,225.4928,225.5212,224.9814,225.3034,19557.0
2022-12-22 15:40:00,237.98,238.07,237.46,237.81,24348.0,225.3602,225.4455,224.8678,225.1993,24348.0
2022-12-22 15:45:00,237.74,238.11,237.34,237.98,28118.0,225.133,225.4833,224.7542,225.3602,28118.0
2022-12-22 15:50:00,238.04,238.98,238.04,238.91,53203.0,225.4171,226.3072,225.4171,226.2409,53203.0
2022-12-22 15:55:00,238.79,239.3,238.69,239.16,91697.0,226.1273,226.6102,226.0326,226.4777,91697.0
2022-12-23 09:30:00,237.92,238.96,237.53,238.57,21860.0,225.3034,226.2883,224.9341,225.919,21860.0
2022-12-23 09:35:00,237.82,238.05,236.71,237.16,4096.0,225.2087,225.4265,224.1576,224.5837,4096.0
2022-12-23 09:40:00,237.08,238.85,237.07,237.99,5629.0,224.508,226.1841,224.4985,225.3697,5629.0
2022-12-23 09:45:00,238.25,238.53,237.34,237.62,5144.0,225.6159,225.8811,224.7542,225.0193,5144.0
2022-12-23 09:50:00,237.56,237.9,237.25,237.51,6103.0,224.9625,225.2845,224.6689,224.9152,6103.0
2022-12-23 09:55:00,237.52,237.52,236.59,237.02,11630.0,224.9246,224.9246,224.0439,224.4511,11630.0
2022-12-23 10:00:00,237.15,238.26,236.93,237.39,13609.0,224.5743,225.6254,224.3659,224.8015,13609.0
2022-12-23 10:05:00,237.24,237.79,237.1,237.54,8659.0,224.6595,225.1803,224.5269,224.9436,8659.0
2022-12-23 10:10:00,237.58,237.83,237.31,237.63,4157.0,224.9814,225.2182,224.7258,225.0288,4157.0
2022-12-23 10:15:00,237.55,239.23,237.46,239.12,4718.0,224.953,226.544,224.8678,226.4398,4718.0
2022-12-23 10:20:00,239.22,239.22,238.68,238.96,8382.0,226.5345,226.5345,226.0231,226.2883,8382.0
2022-12-23 10:25:00,238.88,239.21,238.61,238.88,5153.0,226.2125,226.525,225.9568,226.2125,5153.0
2022-12-23 10:30:00,238.88,239.25,238.65,238.65,3658.0,226.2125,226.5629,225.9947,225.9947,3658.0
2022-12-23 10:35:00,238.62,238.97,238.62,238.87,4229.0,225.9663,226.2977,225.9663,226.203,4229.0
2022-12-23 10:40:00,238.83,238.91,238.41,238.41,1807.0,226.1652,226.2409,225.7674,225.7674,1807.0
2022-12-23 10:45:00,238.13,238.42,238.12,238.28,2764.0,225.5023,225.7769,225.4928,225.6443,2764.0
2022-12-23 10:50:00,238.2,238.63,238.07,238.61,1700.0,225.5686,225.9758,225.4455,225.9568,1700.0
2022-12-23 10:55:00,238.63,238.93,238.44,238.75,4614.0,225.9758,226.2599,225.7958,226.0894,4614.0
2022-12-23 11:00:00,238.76,238.83,238.37,238.53,3020.0,226.0989,226.1652,225.7296,225.8811,3020.0
2022-12-23 11:05:00,238.43,238.66,238.43,238.58,1665.0,225.7864,226.0042,225.7864,225.9284,1665.0
2022-12-23 11:10:00,238.7,238.8,238.52,238.52,5032.0,226.0421,226.1368,225.8716,225.8716,5032.0
2022-12-23 11:15:00,238.46,239.02,238.44,238.94,2808.0,225.8148,226.3451,225.7958,226.2693,2808.0
2022-12-23 11:20:00,238.95,239.1,238.76,238.99,3241.0,226.2788,226.4208,226.0989,226.3167,3241.0
2022-12-23 11:25:00,238.98,239.18,238.83,238.97,3499.0,226.3072,226.4966,226.1652,226.2977,3499.0
2022-12-23 11:30:00,239.16,239.35,239.09,239.14,9743.0,226.4777,226.6576,226.4114,226.4587,9743.0
2022-12-23 11:35:00,239.25,239.67,239.24,239.6,2065.0,226.5629,226.9606,226.5534,226.8943,2065.0
2022-12-23 11:40:00,239.62,239.99,239.61,239.61,2688.0,226.9133,227.2636,226.9038,226.9038,2688.0
2022-12-23 11:45:00,239.63,239.8,239.52,239.8,6534.0,226.9227,227.0837,226.8186,227.0837,6534.0
2022-12-23 11:50:00,239.76,240.02,239.65,240.01,6697.0,227.0458,227.2921,226.9417,227.2826,6697.0
2022-12-23 11:55:00,240.02,240.22,239.98,240.19,2324.0,227.2921,227.4815,227.2542,227.453,2324.0
2022-12-23 12:00:00,240.2,240.5,240.14,240.34,3152.0,227.4625,227.7466,227.4057,227.5951,3152.0
2022-12-23 12:05:00,240.37,240.39,239.83,239.84,5037.0,227.6235,227.6424,227.1121,227.1216,5037.0
2022-12-23 12:10:00,239.91,239.94,239.79,239.81,1923.0,227.1879,227.2163,227.0743,227.0932,1923.0
2022-12-23 12:15:00,239.83,240.25,239.82,240.18,1604.0,227.1121,227.5099,227.1027,227.4436,1604.0
2022-12-23 12:20:00,240.12,240.59,240.12,240.59,2468.0,227.3868,227.8318,227.3868,227.8318,2468.0
2022-12-23 12:25:00,240.6,240.6,240.35,240.5,2656.0,227.8413,227.8413,227.6046,227.7466,2656.0
2022-12-23 12:30:00,240.5,240.83,240.5,240.72,3183.0,227.7466,228.0591,227.7466,227.9549,3183.0
2022-12-23 12:35:00,240.7,240.94,240.64,240.71,2220.0,227.936,228.1633,227.8792,227.9455,2220.0
2022-12-23 12:40:00,240.74,240.79,240.28,240.54,5103.0,227.9739,228.0212,227.5383,227.7845,5103.0
2022-12-23 12:45:00,240.69,240.93,240.68,240.79,1935.0,227.9265,228.1538,227.9171,228.0212,1935.0
2022-12-23 12:50:00,240.86,241.12,240.86,240.98,1540.0,228.0875,228.3337,228.0875,228.2012,1540.0
2022-12-23 12:55:00,240.96,241.03,240.92,241.02,1966.0,228.1822,228.2485,228.1443,228.239,1966.0
2022-12-23 13:00:00,241.08,241.08,240.88,240.93,2260.0,228.2958,228.2958,228.1065,228.1538,2260.0
2022-12-23 13:05:00,240.89,241.09,240.8,240.95,2489.0,228.1159,228.3053,228.0307,228.1727,2489.0
2022-12-23 13:10:00,241.0,241.01,240.31,240.33,2250.0,228.2201,228.2296,227.5667,227.5856,2250.0
2022-12-23 13:15:00,240.5,240.82,240.49,240.7,2229.0,227.7466,228.0496,227.7371,227.936,2229.0
2022-12-23 13:20:00,240.78,240.96,240.78,240.78,2714.0,228.0118,228.1822,228.0118,228.0118,2714.0
2022-12-23 13:25:00,240.94,241.01,240.89,240.93,1700.0,228.1633,228.2296,228.1159,228.1538,1700.0
2022-12-23 13:30:00,241.01,241.17,241.0,241.06,2202.0,228.2296,228.3811,228.2201,228.2769,2202.0
2022-12-23 13:35:00,241.1,241.1,240.72,240.72,1442.0,228.3148,228.3148,227.9549,227.9549,1442.0
2022-12-23 13:40:00,240.74,240.79,240.26,240.45,4811.0,227.9739,228.0212,227.5193,227.6993,4811.0
2022-12-23 13:45:00,240.5,240.55,240.32,240.5,7069.0,227.7466,227.794,227.5762,227.7466,7069.0
2022-12-23 13:50:00,240.43,240.6,240.42,240.57,1640.0,227.6803,227.8413,227.6708,227.8129,1640.0
2022-12-23 13:55:00,240.57,240.61,240.47,240.61,1709.0,227.8129,227.8508,227.7182,227.8508,1709.0
2022-12-23 14:00:00,240.55,240.6,240.33,240.35,1600.0,227.794,227.8413,227.5856,227.6046,1600.0
2022-12-23 14:05:00,240.36,240.6,240.36,240.45,4425.0,227.614,227.8413,227.614,227.6993,4425.0
2022-12-23 14:10:00,240.44,240.81,240.43,240.55,2371.0,227.6898,228.0402,227.6803,227.794,2371.0
2022-12-23 14:15:00,240.58,240.89,240.58,240.84,2307.0,227.8224,228.1159,227.8224,228.0686,2307.0
2022-12-23 14:20:00,240.86,240.86,240.49,240.53,1750.0,228.0875,228.0875,227.7371,227.775,1750.0
2022-12-23 14:25:00,240.69,240.88,240.57,240.74,2253.0,227.9265,228.1065,227.8129,227.9739,2253.0
2022-12-23 14:30:00,240.68,241.01,240.68,241.01,1870.0,227.9171,228.2296,227.9171,228.2296,1870.0
2022-12-23 14:35:00,240.96,241.16,240.95,241.14,3769.0,228.1822,228.3716,228.1727,228.3527,3769.0
2022-12-23 14:40:00,241.14,241.14,240.8,240.8,2585.0,228.3527,228.3527,228.0307,228.0307,2585.0
2022-12-23 14:45:00,240.8,241.04,240.79,240.86,4346.0,228.0307,228.258,228.0212,228.0875,4346.0
2022-12-23 14:50:00,240.78,241.16,240.78,241.16,2914.0,228.0118,228.3716,228.0118,228.3716,2914.0
2022-12-23 14:55:00,241.29,241.32,241.22,241.26,2801.0,228.4947,228.5231,228.4284,228.4663,2801.0
2022-12-23 15:00:00,241.26,241.65,241.19,241.23,4717.0,228.4663,228.8356,228.4,228.4379,4717.0
2022-12-23 15:05:00,241.23,241.23,240.95,241.09,1421.0,228.4379,228.4379,228.1727,228.3053,1421.0
2022-12-23 15:10:00,241.1,241.24,240.98,241.02,2019.0,228.3148,228.4474,228.2012,228.239,2019.0
2022-12-23 15:15:00,241.11,241.27,241.01,241.18,17027.0,228.3243,228.4758,228.2296,228.3905,17027.0
2022-12-23 15:20:00,241.14,241.27,240.99,241.06,2783.0,228.3527,228.4758,228.2106,228.2769,2783.0
2022-12-23 15:25:00,241.09,241.17,240.69,240.84,5734.0,228.3053,228.3811,227.9265,228.0686,5734.0
2022-12-23 15:30:00,240.91,240.96,240.48,240.61,2721.0,228.1349,228.1822,227.7277,227.8508,2721.0
2022-12-23 15:35:00,240.63,240.7,240.39,240.44,5047.0,227.8697,227.936,227.6424,227.6898,5047.0
2022-12-23 15:40:00,240.45,240.74,240.4,240.73,11944.0,227.6993,227.9739,227.6519,227.9644,11944.0
2022-12-23 15:45:00,240.73,241.12,240.68,241.07,8927.0,227.9644,228.3337,227.9171,228.2864,8927.0
2022-12-23 15:50:00,240.94,241.26,240.64,241.02,20361.0,228.1633,228.4663,227.8792,228.239,20361.0
2022-12-23 15:55:00,241.03,241.11,240.63,240.98,53264.0,228.2485,228.3243,227.8697,228.2012,53264.0
2022-12-27 09:30:00,241.37,241.9,239.35,239.94,14782.0,228.5705,229.0724,226.6576,227.2163,14782.0
2022-12-27 09:35:00,239.62,240.16,239.34,240.16,5029.0,226.9133,227.4246,226.6481,227.4246,5029.0
2022-12-27 09:40:00,240.25,240.58,240.11,240.42,5851.0,227.5099,227.8224,227.3773,227.6708,5851.0
2022-12-27 09:45:00,240.55,240.57,239.94,240.3,8199.0,227.794,227.8129,227.2163,227.5572,8199.0
2022-12-27 09:50:00,240.38,240.42,240.22,240.38,2377.0,227.633,227.6708,227.4815,227.633,2377.0
2022-12-27 09:55:00,240.28,240.71,240.2,240.54,2540.0,227.5383,227.9455,227.4625,227.7845,2540.0
2022-12-27 10:00:00,240.39,240.39,239.74,240.09,4304.0,227.6424,227.6424,227.0269,227.3583,4304.0
2022-12-27 10:05:00,240.26,240.59,240.26,240.4,6737.0,227.5193,227.8318,227.5193,227.6519,6737.0
2022-12-27 10:10:00,240.51,241.15,240.16,241.15,4822.0,227.7561,228.3621,227.4246,228.3621,4822.0
2022-12-27 10:15:00,241.16,241.83,241.01,241.81,3837.0,228.3716,229.0061,228.2296,228.9871,3837.0
2022-12-27 10:20:00,241.71,242.19,241.63,241.85,5536.0,228.8924,229.347,228.8167,229.025,5536.0
2022-12-27 10:25:00,241.85,241.93,241.42,241.72,3416.0,229.025,229.1008,228.6178,228.9019,3416.0
2022-12-27 10:30:00,241.45,241.93,241.29,241.8,3800.0,228.6462,229.1008,228.4947,228.9777,3800.0
2022-12-27 10:35:00,241.86,241.86,241.63,241.78,1800.0,229.0345,229.0345,228.8167,228.9587,1800.0
2022-12-27 10:40:00,241.78,242.07,241.69,241.74,3142.0,228.9587,229.2334,228.8735,228.9208,3142.0
2022-12-27 10:45:00,241.84,242.15,241.84,242.11,3419.0,229.0155,229.3091,229.0155,229.2712,3419.0
2022-12-27 10:50:00,242.02,242.02,241.61,241.82,3414.0,229.186,229.186,228.7977,228.9966,3414.0
2022-12-27 10:55:00,241.67,241.69,241.17,241.27,3648.0,228.8546,228.8735,228.3811,228.4758,3648.0
2022-12-27 11:00:00,241.13,241.45,241.08,241.43,3924.0,228.3432,228.6462,228.2958,228.6273,3924.0
2022-12-27 11:05:00,241.32,241.42,241.04,241.4,2696.0,228.5231,228.6178,228.258,228.5989,2696.0
2022-12-27 11:10:00,241.36,241.43,241.23,241.24,1168.0,228.561,228.6273,228.4379,228.4474,1168.0
2022-12-27 11:15:00,241.25,241.38,241.11,241.16,2017.0,228.4568,228.5799,228.3243,228.3716,2017.0
2022-12-27 11:20:00,241.15,241.23,240.84,241.23,2026.0,228.3621,228.4379,228.0686,228.4379,2026.0
2022-12-27 11:25:00,241.25,241.35,241.08,241.28,3298.0,228.4568,228.5515,228.2958,228.4852,3298.0
2022-12-27 11:30:00,241.47,241.78,241.34,241.34,1801.0,228.6652,228.9587,228.5421,228.5421,1801.0
2022-12-27 11:35:00,241.4,241.44,241.31,241.44,897.0,228.5989,228.6368,228.5137,228.6368,897.0
2022-12-27 11:40:00,241.72,241.92,241.72,241.81,1821.0,228.9019,229.0913,228.9019,228.9871,1821.0
2022-12-27 11:45:00,241.95,241.95,241.63,241.78,1341.0,229.1197,229.1197,228.8167,228.9587,1341.0
2022-12-27 11:50:00,241.85,241.85,241.61,241.65,1463.0,229.025,229.025,228.7977,228.8356,1463.0
2022-12-27 11:55:00,241.67,241.76,241.34,241.44,1400.0,228.8546,228.9398,228.5421,228.6368,1400.0
2022-12-27 12:00:00,241.34,241.71,241.34,241.71,1600.0,228.5421,228.8924,228.5421,228.8924,1600.0
2022-12-27 12:05:00,241.92,241.93,241.63,241.71,2617.0,229.0913,229.1008,228.8167,228.8924,2617.0
2022-12-27 12:10:00,241.77,242.13,241.7,242.08,1400.0,228.9493,229.2902,228.883,229.2428,1400.0
2022-12-27 12:15:00,241.92,242.02,241.67,241.76,2390.0,229.0913,229.186,228.8546,228.9398,2390.0
2022-12-27 12:20:00,241.58,241.66,241.53,241.56,1404.0,228.7693,228.8451,228.722,228.7504,1404.0
2022-12-27 12:25:00,241.68,241.71,241.48,241.52,1400.0,228.864,228.8924,228.6746,228.7125,1400.0
2022-12-27 12:30:00,241.49,241.64,241.47,241.56,1266.0,228.6841,228.8262,228.6652,228.7504,1266.0
2022-12-27 12:35:00,241.51,241.74,241.5,241.66,1686.0,228.703,228.9208,228.6936,228.8451,1686.0
2022-12-27 12:40:00,241.7,241.7,240.99,241.01,2254.0,228.883,228.883,228.2106,228.2296,2254.0
2022-12-27 12:45:00,241.06,241.1,240.91,240.97,4559.0,228.2769,228.3148,228.1349,228.1917,4559.0
2022-12-27 12:50:00,240.97,241.29,240.93,241.29,5516.0,228.1917,228.4947,228.1538,228.4947,5516.0
2022-12-27 12:55:00,241.15,241.25,241.0,241.21,1300.0,228.3621,228.4568,228.2201,228.419,1300.0
2022-12-27 13:00:00,241.33,241.5,241.3,241.48,500.0,228.5326,228.6936,228.5042,228.6746,500.0
2022-12-27 13:05:00,241.35,241.6,241.35,241.45,1005.0,228.5515,228.7883,228.5515,228.6462,1005.0
2022-12-27 13:10:00,241.51,241.62,241.34,241.49,1245.0,228.703,228.8072,228.5421,228.6841,1245.0
2022-12-27 13:15:00,241.4,241.4,241.13,241.13,1300.0,228.5989,228.5989,228.3432,228.3432,1300.0
2022-12-27 13:20:00,241.13,241.23,241.02,241.08,1880.0,228.3432,228.4379,228.239,228.2958,1880.0
2022-12-27 13:25:00,241.15,241.15,240.86,240.87,2213.0,228.3621,228.3621,228.0875,228.097,2213.0
2022-12-27 13:30:00,240.81,240.81,240.68,240.8,1307.0,228.0402,228.0402,227.9171,228.0307,1307.0
2022-12-27 13:35:00,240.75,241.11,240.74,241.04,1916.0,227.9833,228.3243,227.9739,228.258,1916.0
2022-12-27 13:40:00,241.1,241.29,240.89,241.07,1909.0,228.3148,228.4947,228.1159,228.2864,1909.0
2022-12-27 13:45:00,241.11,241.11,240.93,241.0,2189.0,228.3243,228.3243,228.1538,228.2201,2189.0
2022-12-27 13:50:00,240.9,240.9,240.63,240.63,1697.0,228.1254,228.1254,227.8697,227.8697,1697.0
2022-12-27 13:55:00,240.58,240.7,240.42,240.54,4350.0,227.8224,227.936,227.6708,227.7845,4350.0
2022-12-27 14:00:00,240.62,240.96,240.62,240.76,1991.0,227.8602,228.1822,227.8602,227.9928,1991.0
2022-12-27 14:05:00,240.77,240.85,240.68,240.75,2052.0,228.0023,228.078,227.9171,227.9833,2052.0
2022-12-27 14:10:00,240.82,240.88,240.73,240.73,1940.0,228.0496,228.1065,227.9644,227.9644,1940.0
2022-12-27 14:15:00,240.71,240.71,240.53,240.53,2036.0,227.9455,227.9455,227.775,227.775,2036.0
2022-12-27 14:20:00,240.56,240.65,240.53,240.53,2195.0,227.8034,227.8887,227.775,227.775,2195.0
2022-12-27 14:25:00,240.6,240.64,240.19,240.19,2512.0,227.8413,227.8792,227.453,227.453,2512.0
2022-12-27 14:30:00,240.2,240.42,240.13,240.4,2012.0,227.4625,227.6708,227.3962,227.6519,2012.0
2022-12-27 14:35:00,240.54,240.54,240.2,240.24,2362.0,227.7845,227.7845,227.4625,227.5004,2362.0
2022-12-27 14:40:00,240.16,240.32,240.14,240.26,2826.0,227.4246,227.5762,227.4057,227.5193,2826.0
2022-12-27 14:45:00,240.48,240.77,240.48,240.77,2565.0,227.7277,228.0023,227.7277,228.0023,2565.0
2022-12-27 14:50:00,240.78,240.88,240.62,240.71,2380.0,228.0118,228.1065,227.8602,227.9455,2380.0
2022-12-27 14:55:00,240.69,240.93,240.64,240.82,3330.0,227.9265,228.1538,227.8792,228.0496,3330.0
2022-12-27 15:00:00,240.91,240.99,240.62,240.66,5600.0,228.1349,228.2106,227.8602,227.8981,5600.0
2022-12-27 15:05:00,240.66,241.03,240.66,240.96,2016.0,227.8981,228.2485,227.8981,228.1822,2016.0
2022-12-27 15:10:00,240.95,241.11,240.93,241.04,1883.0,228.1727,228.3243,228.1538,228.258,1883.0
2022-12-27 15:15:00,241.14,241.28,241.1,241.11,3806.0,228.3527,228.4852,228.3148,228.3243,3806.0
2022-12-27 15:20:00,240.97,241.23,240.92,241.14,3084.0,228.1917,228.4379,228.1443,228.3527,3084.0
2022-12-27 15:25:00,241.15,241.26,241.07,241.21,1912.0,228.3621,228.4663,228.2864,228.419,1912.0
2022-12-27 15:30:00,241.28,241.45,241.11,241.29,4995.0,228.4852,228.6462,228.3243,228.4947,4995.0
2022-12-27 15:35:00,241.34,241.6,241.33,241.6,5872.0,228.5421,228.7883,228.5326,228.7883,5872.0
2022-12-27 15:40:00,241.59,241.59,241.27,241.29,7054.0,228.7788,228.7788,228.4758,228.4947,7054.0
2022-12-27 15:45:00,241.23,241.45,241.17,241.38,7873.0,228.4379,228.6462,228.3811,228.5799,7873.0
2022-12-27 15:50:00,241.29,241.32,240.88,241.1,15277.0,228.4947,228.5231,228.1065,228.3148,15277.0
2022-12-27 15:55:00,241.15,241.26,240.77,241.07,47458.0,228.3621,228.4663,228.0023,228.2864,47458.0
2022-12-28 09:30:00,241.35,241.96,240.29,241.77,23371.0,228.5515,229.1292,227.5477,228.9493,23371.0
2022-12-28 09:35:00,241.88,242.73,241.88,242.43,4473.0,229.0534,229.8584,229.0534,229.5743,4473.0
2022-12-28 09:40:00,242.4,242.71,242.22,242.22,4090.0,229.5459,229.8394,229.3754,229.3754,4090.0
2022-12-28 09:45:00,242.27,242.44,241.97,242.35,8193.0,229.4227,229.5837,229.1387,229.4985,8193.0
2022-12-28 09:50:00,242.59,242.6,241.48,241.83,4542.0,229.7258,229.7352,228.6746,229.0061,4542.0
2022-12-28 09:55:00,241.88,242.01,241.52,242.01,2775.0,229.0534,229.1765,228.7125,229.1765,2775.0
2022-12-28 10:00:00,241.96,242.6,241.84,241.84,4453.0,229.1292,229.7352,229.0155,229.0155,4453.0
2022-12-28 10:05:00,241.9,242.29,241.89,242.0,2346.0,229.0724,229.4417,229.0629,229.1671,2346.0
2022-12-28 10:10:00,242.08,242.29,241.89,242.15,2255.0,229.2428,229.4417,229.0629,229.3091,2255.0
2022-12-28 10:15:00,242.34,242.63,242.21,242.45,7582.0,229.489,229.7637,229.3659,229.5932,7582.0
2022-12-28 10:20:00,242.51,242.74,242.3,242.34,4438.0,229.65,229.8678,229.4512,229.489,4438.0
2022-12-28 10:25:00,242.22,242.31,241.29,241.5,3374.0,229.3754,229.4606,228.4947,228.6936,3374.0
2022-12-28 10:30:00,241.49,241.98,241.32,241.91,3731.0,228.6841,229.1481,228.5231,229.0818,3731.0
2022-12-28 10:35:00,241.9,242.01,241.32,241.47,3135.0,229.0724,229.1765,228.5231,228.6652,3135.0
2022-12-28 10:40:00,241.43,241.62,241.2,241.23,4998.0,228.6273,228.8072,228.4095,228.4379,4998.0
2022-12-28 10:45:00,241.21,241.56,241.21,241.39,23367.0,228.419,228.7504,228.419,228.5894,23367.0
2022-12-28 10:50:00,241.31,241.32,240.9,240.95,3190.0,228.5137,228.5231,228.1254,228.1727,3190.0
2022-12-28 10:55:00,240.97,240.98,240.48,240.64,6143.0,228.1917,228.2012,227.7277,227.8792,6143.0
2022-12-28 11:00:00,240.54,240.66,240.14,240.44,4107.0,227.7845,227.8981,227.4057,227.6898,4107.0
2022-12-28 11:05:00,240.31,240.31,239.74,239.84,3565.0,227.5667,227.5667,227.0269,227.1216,3565.0
2022-12-28 11:10:00,239.88,240.1,239.63,239.64,2426.0,227.1595,227.3678,226.9227,226.9322,2426.0
2022-12-28 11:15:00,239.73,239.98,239.52,239.98,2326.0,227.0174,227.2542,226.8186,227.2542,2326.0
2022-12-28 11:20:00,239.94,240.13,239.69,239.81,4544.0,227.2163,227.3962,226.9796,227.0932,4544.0
2022-12-28 11:25:00,239.86,239.98,239.74,239.98,3004.0,227.1405,227.2542,227.0269,227.2542,3004.0
2022-12-28 11:30:00,240.03,240.16,239.92,240.11,1918.0,227.3015,227.4246,227.1974,227.3773,1918.0
2022-12-28 11:35:00,239.97,239.97,239.52,239.56,1402.0,227.2447,227.2447,226.8186,226.8565,1402.0
2022-12-28 11:40:00,239.7,239.86,239.57,239.86,3527.0,226.989,227.1405,226.8659,227.1405,3527.0
2022-12-28 11:45:00,239.98,239.99,239.39,239.54,6991.0,227.2542,227.2636,226.6955,226.8375,6991.0
2022-12-28 11:50:00,239.54,239.93,239.54,239.69,2111.0,226.8375,227.2068,226.8375,226.9796,2111.0
2022-12-28 11:55:00,239.59,239.59,239.27,239.34,2980.0,226.8849,226.8849,226.5818,226.6481,2980.0
2022-12-28 12:00:00,239.29,239.31,238.97,239.13,3157.0,226.6008,226.6197,226.2977,226.4493,3157.0
2022-12-28 12:05:00,239.07,239.17,238.89,239.05,5187.0,226.3924,226.4871,226.222,226.3735,5187.0
2022-12-28 12:10:00,238.95,239.03,238.75,238.75,2128.0,226.2788,226.3546,226.0894,226.0894,2128.0
2022-12-28 12:15:00,238.66,238.79,238.65,238.76,3229.0,226.0042,226.1273,225.9947,226.0989,3229.0
2022-12-28 12:20:00,238.77,238.77,238.55,238.67,2990.0,226.1083,226.1083,225.9,226.0136,2990.0
2022-12-28 12:25:00,238.73,238.93,238.73,238.93,2000.0,226.0705,226.2599,226.0705,226.2599,2000.0
2022-12-28 12:30:00,239.01,239.37,239.0,239.37,2746.0,226.3356,226.6765,226.3261,226.6765,2746.0
2022-12-28 12:35:00,239.42,239.68,239.31,239.43,3185.0,226.7239,226.9701,226.6197,226.7333,3185.0
2022-12-28 12:40:00,239.28,239.31,239.24,239.26,1300.0,226.5913,226.6197,226.5534,226.5724,1300.0
2022-12-28 12:45:00,239.35,239.92,239.3,239.61,2600.0,226.6576,227.1974,226.6102,226.9038,2600.0
2022-12-28 12:50:00,239.69,239.69,239.55,239.59,1300.0,226.9796,226.9796,226.847,226.8849,1300.0
2022-12-28 12:55:00,239.56,239.94,239.46,239.85,3431.0,226.8565,227.2163,226.7618,227.1311,3431.0
2022-12-28 13:00:00,239.81,240.22,239.81,240.18,2186.0,227.0932,227.4815,227.0932,227.4436,2186.0
2022-12-28 13:05:00,240.16,240.43,240.08,240.34,1820.0,227.4246,227.6803,227.3489,227.5951,1820.0
2022-12-28 13:10:00,240.28,240.4,240.13,240.13,1500.0,227.5383,227.6519,227.3962,227.3962,1500.0
2022-12-28 13:15:00,240.2,240.29,240.04,240.09,2235.0,227.4625,227.5477,227.311,227.3583,2235.0
2022-12-28 13:20:00,239.93,239.93,239.72,239.78,900.0,227.2068,227.2068,227.008,227.0648,900.0
2022-12-28 13:25:00,239.73,239.84,239.71,239.75,1400.0,227.0174,227.1216,226.9985,227.0364,1400.0
2022-12-28 13:30:00,239.76,239.76,239.53,239.53,1632.0,227.0458,227.0458,226.828,226.828,1632.0
2022-12-28 13:35:00,239.58,239.6,239.32,239.32,1759.0,226.8754,226.8943,226.6292,226.6292,1759.0
2022-12-28 13:40:00,239.21,239.43,239.21,239.29,2408.0,226.525,226.7333,226.525,226.6008,2408.0
2022-12-28 13:45:00,239.24,239.42,239.19,239.32,2281.0,226.5534,226.7239,226.5061,226.6292,2281.0
2022-12-28 13:50:00,239.4,239.4,239.1,239.3,3905.0,226.7049,226.7049,226.4208,226.6102,3905.0
2022-12-28 13:55:00,239.23,239.24,239.02,239.08,1048.0,226.544,226.5534,226.3451,226.4019,1048.0
2022-12-28 14:00:00,239.02,239.17,238.99,239.13,3702.0,226.3451,226.4871,226.3167,226.4493,3702.0
2022-12-28 14:05:00,239.13,239.21,238.85,239.01,6141.0,226.4493,226.525,226.1841,226.3356,6141.0
2022-12-28 14:10:00,239.04,239.04,238.86,239.01,2034.0,226.364,226.364,226.1936,226.3356,2034.0
2022-12-28 14:15:00,238.92,238.92,238.69,238.83,2440.0,226.2504,226.2504,226.0326,226.1652,2440.0
2022-12-28 14:20:00,238.74,238.78,238.6,238.72,2070.0,226.0799,226.1178,225.9474,226.061,2070.0
2022-12-28 14:25:00,238.77,238.99,238.74,238.92,1938.0,226.1083,226.3167,226.0799,226.2504,1938.0
2022-12-28 14:30:00,238.92,239.14,238.88,238.9,5023.0,226.2504,226.4587,226.2125,226.2315,5023.0
2022-12-28 14:35:00,238.8,238.82,238.74,238.76,1891.0,226.1368,226.1557,226.0799,226.0989,1891.0
2022-12-28 14:40:00,238.87,239.37,238.86,239.37,2047.0,226.203,226.6765,226.1936,226.6765,2047.0
2022-12-28 14:45:00,239.53,239.53,239.23,239.24,3803.0,226.828,226.828,226.544,226.5534,3803.0
2022-12-28 14:50:00,239.22,239.27,238.93,238.96,3157.0,226.5345,226.5818,226.2599,226.2883,3157.0
2022-12-28 14:55:00,238.91,239.14,238.9,238.92,2993.0,226.2409,226.4587,226.2315,226.2504,2993.0
2022-12-28 15:00:00,239.07,239.07,238.67,238.67,3276.0,226.3924,226.3924,226.0136,226.0136,3276.0
2022-12-28 15:05:00,238.67,238.85,238.62,238.74,2910.0,226.0136,226.1841,225.9663,226.0799,2910.0
2022-12-28 15:10:00,238.74,238.79,238.28,238.31,4401.0,226.0799,226.1273,225.6443,225.6727,4401.0
2022-12-28 15:15:00,238.21,238.73,238.2,238.53,3887.0,225.578,226.0705,225.5686,225.8811,3887.0
2022-12-28 15:20:00,238.57,238.61,238.32,238.42,6333.0,225.919,225.9568,225.6822,225.7769,6333.0
2022-12-28 15:25:00,238.34,238.64,238.34,238.56,3406.0,225.7011,225.9852,225.7011,225.9095,3406.0
2022-12-28 15:30:00,238.61,238.95,238.6,238.62,10148.0,225.9568,226.2788,225.9474,225.9663,10148.0
2022-12-28 15:35:00,238.62,238.9,238.58,238.87,5994.0,225.9663,226.2315,225.9284,226.203,5994.0
2022-12-28 15:40:00,238.78,238.82,238.25,238.25,9245.0,226.1178,226.1557,225.6159,225.6159,9245.0
2022-12-28 15:45:00,238.08,238.32,238.05,238.32,6406.0,225.4549,225.6822,225.4265,225.6822,6406.0
2022-12-28 15:50:00,238.15,238.4,237.81,237.85,20473.0,225.5212,225.758,225.1993,225.2371,20473.0
2022-12-28 15:55:00,237.85,237.98,237.72,237.86,46623.0,225.2371,225.3602,225.114,225.2466,46623.0
2022-12-29 09:30:00,238.18,239.29,238.18,239.29,15419.0,225.5496,226.6008,225.5496,226.6008,15419.0
2022-12-29 09:35:00,239.19,239.88,239.19,239.61,2054.0,226.5061,227.1595,226.5061,226.9038,2054.0
2022-12-29 09:40:00,239.69,240.38,239.45,240.0,3027.0,226.9796,227.633,226.7523,227.2731,3027.0
2022-12-29 09:45:00,240.18,240.26,239.94,239.94,1200.0,227.4436,227.5193,227.2163,227.2163,1200.0
2022-12-29 09:50:00,240.18,240.18,239.71,240.0,1200.0,227.4436,227.4436,226.9985,227.2731,1200.0
2022-12-29 09:55:00,240.13,240.33,239.95,240.18,3240.0,227.3962,227.5856,227.2258,227.4436,3240.0
2022-12-29 10:00:00,240.56,240.75,240.06,240.16,2220.0,227.8034,227.9833,227.3299,227.4246,2220.0
2022-12-29 10:05:00,240.28,240.78,240.22,240.64,3029.0,227.5383,228.0118,227.4815,227.8792,3029.0
2022-12-29 10:10:00,240.67,240.81,240.57,240.81,1300.0,227.9076,228.0402,227.8129,228.0402,1300.0
2022-12-29 10:15:00,240.79,241.08,240.62,240.94,5972.0,228.0212,228.2958,227.8602,228.1633,5972.0
2022-12-29 10:20:00,241.05,241.27,240.77,240.92,4794.0,228.2674,228.4758,228.0023,228.1443,4794.0
2022-12-29 10:25:00,240.92,240.92,240.55,240.75,2586.0,228.1443,228.1443,227.794,227.9833,2586.0
2022-12-29 10:30:00,240.8,241.34,240.8,241.31,3853.0,228.0307,228.5421,228.0307,228.5137,3853.0
2022-12-29 10:35:00,241.36,241.63,241.26,241.26,4809.0,228.561,228.8167,228.4663,228.4663,4809.0
2022-12-29 10:40:00,241.28,241.48,241.28,241.34,6050.0,228.4852,228.6746,228.4852,228.5421,6050.0
2022-12-29 10:45:00,241.16,241.19,240.75,240.75,5326.0,228.3716,228.4,227.9833,227.9833,5326.0
2022-12-29 10:50:00,240.88,241.22,240.88,241.16,6018.0,228.1065,228.4284,228.1065,228.3716,6018.0
2022-12-29 10:55:00,241.13,241.54,241.11,241.11,3998.0,228.3432,228.7315,228.3243,228.3243,3998.0
2022-12-29 11:00:00,241.17,241.38,241.08,241.3,2423.0,228.3811,228.5799,228.2958,228.5042,2423.0
2022-12-29 11:05:00,241.24,241.24,240.62,240.75,10684.0,228.4474,228.4474,227.8602,227.9833,10684.0
2022-12-29 11:10:00,240.71,240.8,240.51,240.52,2213.0,227.9455,228.0307,227.7561,227.7655,2213.0
2022-12-29 11:15:00,240.52,240.77,240.5,240.63,2814.0,227.7655,228.0023,227.7466,227.8697,2814.0
2022-12-29 11:20:00,240.64,240.83,240.3,240.34,3779.0,227.8792,228.0591,227.5572,227.5951,3779.0
2022-12-29 11:25:00,240.46,240.66,240.4,240.66,2214.0,227.7087,227.8981,227.6519,227.8981,2214.0
2022-12-29 11:30:00,240.6,241.08,240.6,241.01,2358.0,227.8413,228.2958,227.8413,228.2296,2358.0
2022-12-29 11:35:00,240.94,241.36,240.85,241.36,2670.0,228.1633,228.561,228.078,228.561,2670.0
2022-12-29 11:40:00,241.27,241.31,241.03,241.17,2029.0,228.4758,228.5137,228.2485,228.3811,2029.0
2022-12-29 11:45:00,241.1,241.27,241.09,241.2,3492.0,228.3148,228.4758,228.3053,228.4095,3492.0
2022-12-29 11:50:00,241.26,241.55,241.25,241.55,1808.0,228.4663,228.7409,228.4568,228.7409,1808.0
2022-12-29 11:55:00,241.42,241.59,241.27,241.43,2605.0,228.6178,228.7788,228.4758,228.6273,2605.0
2022-12-29 12:00:00,241.37,241.53,241.35,241.39,2630.0,228.5705,228.722,228.5515,228.5894,2630.0
2022-12-29 12:05:00,241.28,241.59,241.27,241.58,800.0,228.4852,228.7788,228.4758,228.7693,800.0
2022-12-29 12:10:00,241.57,241.58,241.32,241.32,1134.0,228.7599,228.7693,228.5231,228.5231,1134.0
2022-12-29 12:15:00,241.19,241.43,241.19,241.43,1798.0,228.4,228.6273,228.4,228.6273,1798.0
2022-12-29 12:20:00,241.43,241.49,241.38,241.45,1300.0,228.6273,228.6841,228.5799,228.6462,1300.0
2022-12-29 12:25:00,241.38,241.48,241.37,241.38,1405.0,228.5799,228.6746,228.5705,228.5799,1405.0
2022-12-29 12:30:00,241.5,241.54,241.4,241.46,2983.0,228.6936,228.7315,228.5989,228.6557,2983.0
2022-12-29 12:35:00,241.45,241.45,241.01,241.14,3183.0,228.6462,228.6462,228.2296,228.3527,3183.0
2022-12-29 12:40:00,241.22,241.49,241.22,241.39,2657.0,228.4284,228.6841,228.4284,228.5894,2657.0
2022-12-29 12:45:00,241.36,241.38,241.31,241.33,1427.0,228.561,228.5799,228.5137,228.5326,1427.0
2022-12-29 12:50:00,241.43,241.51,241.43,241.46,1425.0,228.6273,228.703,228.6273,228.6557,1425.0
2022-12-29 12:55:00,241.4,241.46,241.24,241.45,3762.0,228.5989,228.6557,228.4474,228.6462,3762.0
2022-12-29 13:00:00,241.32,241.38,241.18,241.18,2127.0,228.5231,228.5799,228.3905,228.3905,2127.0
2022-12-29 13:05:00,241.12,241.14,240.72,240.8,2721.0,228.3337,228.3527,227.9549,228.0307,2721.0
2022-12-29 13:10:00,240.89,241.03,240.89,241.03,1816.0,228.1159,228.2485,228.1159,228.2485,1816.0
2022-12-29 13:15:00,240.92,241.07,240.85,240.85,3712.0,228.1443,228.2864,228.078,228.078,3712.0
2022-12-29 13:20:00,240.85,240.89,240.74,240.81,1395.0,228.078,228.1159,227.9739,228.0402,1395.0
2022-12-29 13:25:00,240.91,240.96,240.83,240.91,1914.0,228.1349,228.1822,228.0591,228.1349,1914.0
2022-12-29 13:30:00,240.84,240.96,240.7,240.87,3123.0,228.0686,228.1822,227.936,228.097,3123.0
2022-12-29 13:35:00,240.85,241.01,240.75,241.01,3577.0,228.078,228.2296,227.9833,228.2296,3577.0
2022-12-29 13:40:00,241.01,241.29,241.01,241.29,1674.0,228.2296,228.4947,228.2296,228.4947,1674.0
2022-12-29 13:45:00,241.31,241.38,241.26,241.37,1771.0,228.5137,228.5799,228.4663,228.5705,1771.0
2022-12-29 13:50:00,241.39,241.45,241.31,241.44,2217.0,228.5894,228.6462,228.5137,228.6368,2217.0
2022-12-29 13:55:00,241.34,241.6,241.26,241.54,2312.0,228.5421,228.7883,228.4663,228.7315,2312.0
2022-12-29 14:00:00,241.58,241.82,241.58,241.77,1133.0,228.7693,228.9966,228.7693,228.9493,1133.0
2022-12-29 14:05:00,241.77,241.83,241.55,241.55,1487.0,228.9493,229.0061,228.7409,228.7409,1487.0
2022-12-29 14:10:00,241.52,241.59,241.33,241.36,1212.0,228.7125,228.7788,228.5326,228.561,1212.0
2022-12-29 14:15:00,241.32,241.32,241.21,241.3,925.0,228.5231,228.5231,228.419,228.5042,925.0
2022-12-29 14:20:00,241.36,241.36,241.21,241.24,2104.0,228.561,228.561,228.419,228.4474,2104.0
2022-12-29 14:25:00,241.36,241.36,241.04,241.04,2023.0,228.561,228.561,228.258,228.258,2023.0
2022-12-29 14:30:00,241.11,241.2,241.0,241.2,1423.0,228.3243,228.4095,228.2201,228.4095,1423.0
2022-12-29 14:35:00,240.98,241.18,240.97,241.18,1018.0,228.2012,228.3905,228.1917,228.3905,1018.0
2022-12-29 14:40:00,241.16,241.44,241.16,241.42,2855.0,228.3716,228.6368,228.3716,228.6178,2855.0
2022-12-29 14:45:00,241.34,241.39,241.24,241.24,1255.0,228.5421,228.5894,228.4474,228.4474,1255.0
2022-12-29 14:50:00,241.26,241.26,241.01,241.05,1500.0,228.4663,228.4663,228.2296,228.2674,1500.0
2022-12-29 14:55:00,241.03,241.07,240.89,241.0,4895.0,228.2485,228.2864,228.1159,228.2201,4895.0
2022-12-29 15:00:00,240.96,241.13,240.94,241.03,3940.0,228.1822,228.3432,228.1633,228.2485,3940.0
2022-12-29 15:05:00,241.1,241.18,241.0,241.07,3865.0,228.3148,228.3905,228.2201,228.2864,3865.0
2022-12-29 15:10:00,241.13,241.14,240.88,241.0,4203.0,228.3432,228.3527,228.1065,228.2201,4203.0
2022-12-29 15:15:00,240.91,240.95,240.76,240.88,3679.0,228.1349,228.1727,227.9928,228.1065,3679.0
2022-12-29 15:20:00,240.93,241.12,240.81,241.1,3654.0,228.1538,228.3337,228.0402,228.3148,3654.0
2022-12-29 15:25:00,241.07,241.19,240.95,240.95,5645.0,228.2864,228.4,228.1727,228.1727,5645.0
2022-12-29 15:30:00,240.99,241.11,240.98,241.06,3807.0,228.2106,228.3243,228.2012,228.2769,3807.0
2022-12-29 15:35:00,241.1,241.12,240.81,240.9,6332.0,228.3148,228.3337,228.0402,228.1254,6332.0
2022-12-29 15:40:00,240.9,241.19,240.78,241.19,9610.0,228.1254,228.4,228.0118,228.4,9610.0
2022-12-29 15:45:00,241.15,241.27,240.98,241.11,6132.0,228.3621,228.4758,228.2012,228.3243,6132.0
2022-12-29 15:50:00,241.17,241.4,240.98,241.13,24818.0,228.3811,228.5989,228.2012,228.3432,24818.0
2022-12-29 15:55:00,240.96,241.01,240.54,240.59,43181.0,228.1822,228.2296,227.7845,227.8318,43181.0
2022-12-30 09:30:00,239.7,240.2,238.74,239.43,17992.0,226.989,227.4625,226.0799,226.7333,17992.0
2022-12-30 09:35:00,239.41,239.48,238.77,239.0,1900.0,226.7144,226.7807,226.1083,226.3261,1900.0
2022-12-30 09:40:00,238.69,238.9,238.25,238.86,1302.0,226.0326,226.2315,225.6159,226.1936,1302.0
2022-12-30 09:45:00,238.65,238.75,237.51,237.53,3947.0,225.9947,226.0894,224.9152,224.9341,3947.0
2022-12-30 09:50:00,237.53,237.9,237.46,237.88,1100.0,224.9341,225.2845,224.8678,225.2655,1100.0
2022-12-30 09:55:00,237.88,238.63,237.69,238.61,5504.0,225.2655,225.9758,225.0856,225.9568,5504.0
2022-12-30 10:00:00,238.6,238.6,237.94,238.11,3021.0,225.9474,225.9474,225.3224,225.4833,3021.0
2022-12-30 10:05:00,237.93,238.06,237.87,237.98,1825.0,225.3129,225.436,225.2561,225.3602,1825.0
2022-12-30 10:10:00,238.3,238.44,238.25,238.25,1804.0,225.6633,225.7958,225.6159,225.6159,1804.0
2022-12-30 10:15:00,238.37,238.98,238.36,238.93,901.0,225.7296,226.3072,225.7201,226.2599,901.0
2022-12-30 10:20:00,239.0,239.29,238.84,238.99,1846.0,226.3261,226.6008,226.1746,226.3167,1846.0
2022-12-30 10:25:00,239.0,239.0,238.55,238.69,1466.0,226.3261,226.3261,225.9,226.0326,1466.0
2022-12-30 10:30:00,238.72,238.91,238.57,238.91,2509.0,226.061,226.2409,225.919,226.2409,2509.0
2022-12-30 10:35:00,238.93,239.0,238.79,238.87,2161.0,226.2599,226.3261,226.1273,226.203,2161.0
2022-12-30 10:40:00,238.85,239.14,238.7,238.98,2954.0,226.1841,226.4587,226.0421,226.3072,2954.0
2022-12-30 10:45:00,238.89,239.54,238.86,239.53,1394.0,226.222,226.8375,226.1936,226.828,1394.0
2022-12-30 10:50:00,239.38,239.38,239.19,239.19,1575.0,226.686,226.686,226.5061,226.5061,1575.0
2022-12-30 10:55:00,239.13,239.13,238.84,238.96,2827.0,226.4493,226.4493,226.1746,226.2883,2827.0
2022-12-30 11:00:00,238.96,238.97,238.75,238.79,3714.0,226.2883,226.2977,226.0894,226.1273,3714.0
2022-12-30 11:05:00,238.85,238.85,238.77,238.78,625.0,226.1841,226.1841,226.1083,226.1178,625.0
2022-12-30 11:10:00,238.84,238.84,238.66,238.67,704.0,226.1746,226.1746,226.0042,226.0136,704.0
2022-12-30 11:15:00,238.72,238.72,238.49,238.55,1521.0,226.061,226.061,225.8432,225.9,1521.0
2022-12-30 11:20:00,238.4,238.42,238.03,238.08,1660.0,225.758,225.7769,225.4076,225.4549,1660.0
2022-12-30 11:25:00,238.08,238.23,237.98,238.18,2800.0,225.4549,225.597,225.3602,225.5496,2800.0
2022-12-30 11:30:00,238.17,238.63,238.17,238.59,4181.0,225.5402,225.9758,225.5402,225.9379,4181.0
2022-12-30 11:35:00,238.49,238.95,238.46,238.92,1402.0,225.8432,226.2788,225.8148,226.2504,1402.0
2022-12-30 11:40:00,238.96,239.07,238.95,238.97,1315.0,226.2883,226.3924,226.2788,226.2977,1315.0
2022-12-30 11:45:00,239.04,239.12,238.95,238.95,600.0,226.364,226.4398,226.2788,226.2788,600.0
2022-12-30 11:50:00,238.94,238.98,238.87,238.87,1560.0,226.2693,226.3072,226.203,226.203,1560.0
2022-12-30 11:55:00,238.81,239.25,238.81,239.14,946.0,226.1462,226.5629,226.1462,226.4587,946.0
2022-12-30 12:00:00,239.16,239.16,238.98,238.98,1061.0,226.4777,226.4777,226.3072,226.3072,1061.0
2022-12-30 12:05:00,238.89,238.89,238.69,238.71,2609.0,226.222,226.222,226.0326,226.0515,2609.0
2022-12-30 12:10:00,238.69,238.89,238.62,238.62,2509.0,226.0326,226.222,225.9663,225.9663,2509.0
2022-12-30 12:15:00,238.62,238.79,238.59,238.66,1348.0,225.9663,226.1273,225.9379,226.0042,1348.0
2022-12-30 12:20:00,238.67,238.72,238.51,238.51,1235.0,226.0136,226.061,225.8621,225.8621,1235.0
2022-12-30 12:25:00,238.6,238.64,238.44,238.44,2290.0,225.9474,225.9852,225.7958,225.7958,2290.0
2022-12-30 12:30:00,238.39,238.47,238.27,238.35,2624.0,225.7485,225.8243,225.6349,225.7106,2624.0
2022-12-30 12:35:00,238.36,238.51,238.21,238.21,1384.0,225.7201,225.8621,225.578,225.578,1384.0
2022-12-30 12:40:00,238.27,238.32,238.2,238.25,1717.0,225.6349,225.6822,225.5686,225.6159,1717.0
2022-12-30 12:45:00,238.26,238.47,238.23,238.23,1450.0,225.6254,225.8243,225.597,225.597,1450.0
2022-12-30 12:50:00,238.31,238.4,238.12,238.12,2481.0,225.6727,225.758,225.4928,225.4928,2481.0
2022-12-30 12:55:00,238.12,238.17,237.96,238.12,1971.0,225.4928,225.5402,225.3413,225.4928,1971.0
2022-12-30 13:00:00,238.34,238.41,238.11,238.17,2855.0,225.7011,225.7674,225.4833,225.5402,2855.0
2022-12-30 13:05:00,238.13,238.14,237.9,238.0,1700.0,225.5023,225.5118,225.2845,225.3792,1700.0
2022-12-30 13:10:00,238.02,238.03,237.92,237.92,1000.0,225.3981,225.4076,225.3034,225.3034,1000.0
2022-12-30 13:15:00,237.92,237.92,237.54,237.54,1500.0,225.3034,225.3034,224.9436,224.9436,1500.0
2022-12-30 13:20:00,237.46,237.46,236.78,236.78,2500.0,224.8678,224.8678,224.2239,224.2239,2500.0
2022-12-30 13:25:00,236.71,237.13,236.51,237.08,3164.0,224.1576,224.5553,223.9682,224.508,3164.0
2022-12-30 13:30:00,237.1,237.4,237.1,237.36,2538.0,224.5269,224.811,224.5269,224.7731,2538.0
2022-12-30 13:35:00,237.43,237.56,237.14,237.15,2222.0,224.8394,224.9625,224.5648,224.5743,2222.0
2022-12-30 13:40:00,237.18,237.18,237.0,237.04,2000.0,224.6027,224.6027,224.4322,224.4701,2000.0
2022-12-30 13:45:00,236.98,237.14,236.95,236.96,1427.0,224.4133,224.5648,224.3849,224.3943,1427.0
2022-12-30 13:50:00,236.94,237.07,236.79,237.03,3325.0,224.3754,224.4985,224.2333,224.4606,3325.0
2022-12-30 13:55:00,237.12,237.12,236.75,236.76,2301.0,224.5458,224.5458,224.1955,224.2049,2301.0
2022-12-30 14:00:00,236.81,236.81,236.44,236.46,2929.0,224.2523,224.2523,223.9019,223.9208,2929.0
2022-12-30 14:05:00,236.36,236.47,236.27,236.27,3053.0,223.8261,223.9303,223.7409,223.7409,3053.0
2022-12-30 14:10:00,236.26,236.35,236.18,236.35,2407.0,223.7314,223.8167,223.6557,223.8167,2407.0
2022-12-30 14:15:00,236.34,236.41,236.06,236.32,2330.0,223.8072,223.8735,223.5421,223.7883,2330.0
2022-12-30 14:20:00,236.34,236.34,236.2,236.25,2313.0,223.8072,223.8072,223.6746,223.722,2313.0
2022-12-30 14:25:00,236.24,236.63,236.19,236.47,2322.0,223.7125,224.0818,223.6652,223.9303,2322.0
2022-12-30 14:30:00,236.45,236.63,236.42,236.49,1927.0,223.9114,224.0818,223.883,223.9493,1927.0
2022-12-30 14:35:00,236.48,236.54,236.38,236.49,2300.0,223.9398,223.9966,223.8451,223.9493,2300.0
2022-12-30 14:40:00,236.44,236.44,236.28,236.3,1600.0,223.9019,223.9019,223.7504,223.7693,1600.0
2022-12-30 14:45:00,236.35,236.44,236.15,236.19,2499.0,223.8167,223.9019,223.6273,223.6652,2499.0
2022-12-30 14:50:00,236.18,236.37,236.08,236.25,2970.0,223.6557,223.8356,223.561,223.722,2970.0
2022-12-30 14:55:00,236.21,236.21,236.05,236.06,5452.0,223.6841,223.6841,223.5326,223.5421,5452.0
2022-12-30 15:00:00,236.07,236.72,236.07,236.59,3568.0,223.5515,224.1671,223.5515,224.0439,3568.0
2022-12-30 15:05:00,236.61,236.85,236.54,236.81,2864.0,224.0629,224.2902,223.9966,224.2523,2864.0
2022-12-30 15:10:00,236.81,237.44,236.75,237.37,2723.0,224.2523,224.8489,224.1955,224.7826,2723.0
2022-12-30 15:15:00,237.43,237.64,237.34,237.34,3560.0,224.8394,225.0383,224.7542,224.7542,3560.0
2022-12-30 15:20:00,237.41,237.57,237.14,237.14,5478.0,224.8205,224.972,224.5648,224.5648,5478.0
2022-12-30 15:25:00,237.1,237.19,236.86,236.97,5365.0,224.5269,224.6121,224.2996,224.4038,5365.0
2022-12-30 15:30:00,236.94,237.56,236.9,237.44,3718.0,224.3754,224.9625,224.3375,224.8489,3718.0
2022-12-30 15:35:00,237.37,237.56,237.32,237.45,3964.0,224.7826,224.9625,224.7352,224.8583,3964.0
2022-12-30 15:40:00,237.47,237.71,237.43,237.56,10015.0,224.8773,225.1046,224.8394,224.9625,10015.0
2022-12-30 15:45:00,237.59,238.23,237.56,238.23,9628.0,224.9909,225.597,224.9625,225.597,9628.0
2022-12-30 15:50:00,238.57,239.06,238.34,238.72,35486.0,225.919,226.383,225.7011,226.061,35486.0
2022-12-30 15:55:00,238.72,238.95,238.58,238.8,62000.0,226.061,226.2788,225.9284,226.1368,62000.0
2023-01-03 09:30:00,240.79,241.51,240.37,240.6,56980.0,228.0212,228.703,227.6235,227.8413,56980.0
2023-01-03 09:35:00,240.45,240.53,239.03,239.44,11656.0,227.6993,227.775,226.3546,226.7428,11656.0
2023-01-03 09:40:00,239.39,240.4,239.39,239.6,13197.0,226.6955,227.6519,226.6955,226.8943,13197.0
2023-01-03 09:45:00,239.13,239.39,238.23,238.55,24560.0,226.4493,226.6955,225.597,225.9,24560.0
2023-01-03 09:50:00,238.63,238.83,237.36,237.47,8619.0,225.9758,226.1652,224.7731,224.8773,8619.0
2023-01-03 09:55:00,237.63,237.63,236.78,236.88,8315.0,225.0288,225.0288,224.2239,224.3186,8315.0
2023-01-03 10:00:00,236.88,237.32,236.86,236.94,10628.0,224.3186,224.7352,224.2996,224.3754,10628.0
2023-01-03 10:05:00,236.95,237.32,236.93,237.11,4687.0,224.3849,224.7352,224.3659,224.5364,4687.0
2023-01-03 10:10:00,236.9,237.36,236.87,237.02,9243.0,224.3375,224.7731,224.3091,224.4511,9243.0
2023-01-03 10:15:00,237.03,237.19,236.36,236.59,11492.0,224.4606,224.6121,223.8261,224.0439,11492.0
2023-01-03 10:20:00,236.37,237.17,236.37,237.17,6348.0,223.8356,224.5932,223.8356,224.5932,6348.0
2023-01-03 10:25:00,237.17,237.62,237.0,237.62,4038.0,224.5932,225.0193,224.4322,225.0193,4038.0
2023-01-03 10:30:00,237.48,237.5,236.99,237.49,3682.0,224.8868,224.9057,224.4227,224.8962,3682.0
2023-01-03 10:35:00,237.5,238.18,237.34,238.07,3941.0,224.9057,225.5496,224.7542,225.4455,3941.0
2023-01-03 10:40:00,238.09,238.35,238.06,238.08,2969.0,225.4644,225.7106,225.436,225.4549,2969.0
2023-01-03 10:45:00,238.16,238.42,237.85,237.92,3934.0,225.5307,225.7769,225.2371,225.3034,3934.0
2023-01-03 10:50:00,237.67,237.77,237.49,237.75,2166.0,225.0667,225.1614,224.8962,225.1424,2166.0
2023-01-03 10:55:00,237.72,238.4,237.59,238.39,3060.0,225.114,225.758,224.9909,225.7485,3060.0
2023-01-03 11:00:00,238.51,238.57,238.02,238.11,4177.0,225.8621,225.919,225.3981,225.4833,4177.0
2023-01-03 11:05:00,238.06,238.35,237.76,237.76,10316.0,225.436,225.7106,225.1519,225.1519,10316.0
2023-01-03 11:10:00,237.62,237.88,237.06,237.06,4707.0,225.0193,225.2655,224.489,224.489,4707.0
2023-01-03 11:15:00,237.06,237.67,237.05,237.6,5346.0,224.489,225.0667,224.4796,225.0004,5346.0
2023-01-03 11:20:00,237.67,238.22,237.67,237.94,2918.0,225.0667,225.5875,225.0667,225.3224,2918.0
2023-01-03 11:25:00,237.94,237.94,236.81,237.37,5591.0,225.3224,225.3224,224.2523,224.7826,5591.0
2023-01-03 11:30:00,237.26,237.26,236.2,236.21,6409.0,224.6784,224.6784,223.6746,223.6841,6409.0
2023-01-03 11:35:00,236.23,236.66,236.19,236.48,2375.0,223.703,224.1102,223.6652,223.9398,2375.0
2023-01-03 11:40:00,236.71,236.73,236.11,236.12,3886.0,224.1576,224.1765,223.5894,223.5989,3886.0
2023-01-03 11:45:00,236.11,236.36,235.96,236.03,4130.0,223.5894,223.8261,223.4474,223.5136,4130.0
2023-01-03 11:50:00,236.11,236.46,236.02,236.28,4468.0,223.5894,223.9208,223.5042,223.7504,4468.0
2023-01-03 11:55:00,236.1,236.39,236.05,236.32,6950.0,223.5799,223.8546,223.5326,223.7883,6950.0
2023-01-03 12:00:00,236.26,236.44,235.95,236.15,3803.0,223.7314,223.9019,223.4379,223.6273,3803.0
2023-01-03 12:05:00,236.01,236.53,235.93,236.22,4123.0,223.4947,223.9871,223.4189,223.6936,4123.0
2023-01-03 12:10:00,236.25,236.7,236.24,236.62,2603.0,223.722,224.1481,223.7125,224.0724,2603.0
2023-01-03 12:15:00,236.67,236.73,236.44,236.62,5209.0,224.1197,224.1765,223.9019,224.0724,5209.0
2023-01-03 12:20:00,236.76,236.87,236.39,236.4,2737.0,224.2049,224.3091,223.8546,223.864,2737.0
2023-01-03 12:25:00,236.51,236.57,236.38,236.54,2154.0,223.9682,224.025,223.8451,223.9966,2154.0
2023-01-03 12:30:00,236.63,237.45,236.61,237.45,3527.0,224.0818,224.8583,224.0629,224.8583,3527.0
2023-01-03 12:35:00,237.43,237.5,236.99,237.07,5176.0,224.8394,224.9057,224.4227,224.4985,5176.0
2023-01-03 12:40:00,236.84,236.85,236.32,236.5,4626.0,224.2807,224.2902,223.7883,223.9587,4626.0
2023-01-03 12:45:00,236.39,236.44,235.95,236.21,4146.0,223.8546,223.9019,223.4379,223.6841,4146.0
2023-01-03 12:50:00,236.13,236.19,235.88,235.89,2915.0,223.6083,223.6652,223.3716,223.3811,2915.0
2023-01-03 12:55:00,235.94,236.5,235.77,236.02,6438.0,223.4284,223.9587,223.2674,223.5042,6438.0
2023-01-03 13:00:00,236.05,236.25,236.05,236.22,2425.0,223.5326,223.722,223.5326,223.6936,2425.0
2023-01-03 13:05:00,236.16,236.23,235.97,236.18,3700.0,223.6367,223.703,223.4568,223.6557,3700.0
2023-01-03 13:10:00,236.05,236.34,235.9,235.9,3464.0,223.5326,223.8072,223.3905,223.3905,3464.0
2023-01-03 13:15:00,236.02,236.19,235.99,236.16,5567.0,223.5042,223.6652,223.4758,223.6367,5567.0
2023-01-03 13:20:00,236.07,236.27,236.0,236.13,9160.0,223.5515,223.7409,223.4852,223.6083,9160.0
2023-01-03 13:25:00,236.21,236.86,236.16,236.78,21050.0,223.6841,224.2996,223.6367,224.2239,21050.0
2023-01-03 13:30:00,236.81,237.1,236.68,236.96,2859.0,224.2523,224.5269,224.1292,224.3943,2859.0
2023-01-03 13:35:00,236.95,237.19,236.85,236.88,2901.0,224.3849,224.6121,224.2902,224.3186,2901.0
2023-01-03 13:40:00,236.9,237.25,236.9,237.08,1232.0,224.3375,224.6689,224.3375,224.508,1232.0
2023-01-03 13:45:00,236.97,236.97,236.77,236.83,1546.0,224.4038,224.4038,224.2144,224.2712,1546.0
2023-01-03 13:50:00,236.82,237.19,236.8,237.13,1950.0,224.2618,224.6121,224.2428,224.5553,1950.0
2023-01-03 13:55:00,237.27,237.32,237.17,237.23,1110.0,224.6879,224.7352,224.5932,224.65,1110.0
2023-01-03 14:00:00,237.29,237.29,236.73,236.73,2600.0,224.7068,224.7068,224.1765,224.1765,2600.0
2023-01-03 14:05:00,236.63,236.68,236.47,236.56,2677.0,224.0818,224.1292,223.9303,224.0155,2677.0
2023-01-03 14:10:00,236.54,236.54,235.95,235.98,3770.0,223.9966,223.9966,223.4379,223.4663,3770.0
2023-01-03 14:15:00,236.06,236.22,236.03,236.03,7600.0,223.5421,223.6936,223.5136,223.5136,7600.0
2023-01-03 14:20:00,236.03,236.04,235.61,235.61,8957.0,223.5136,223.5231,223.1159,223.1159,8957.0
2023-01-03 14:25:00,235.59,235.83,235.59,235.71,2210.0,223.097,223.3242,223.097,223.2106,2210.0
2023-01-03 14:30:00,235.65,235.68,235.27,235.41,5325.0,223.1538,223.1822,222.7939,222.9265,5325.0
2023-01-03 14:35:00,235.29,235.47,235.27,235.36,2036.0,222.8129,222.9833,222.7939,222.8792,2036.0
2023-01-03 14:40:00,235.36,236.16,235.35,236.16,8254.0,222.8792,223.6367,222.8697,223.6367,8254.0
2023-01-03 14:45:00,236.16,237.02,236.12,236.82,2851.0,223.6367,224.4511,223.5989,224.2618,2851.0
2023-01-03 14:50:00,236.8,236.8,236.41,236.47,6903.0,224.2428,224.2428,223.8735,223.9303,6903.0
2023-01-03 14:55:00,236.49,236.73,236.35,236.61,4190.0,223.9493,224.1765,223.8167,224.0629,4190.0
2023-01-03 15:00:00,236.64,237.09,236.64,236.89,3069.0,224.0913,224.5174,224.0913,224.328,3069.0
2023-01-03 15:05:00,236.9,236.9,236.49,236.49,2419.0,224.3375,224.3375,223.9493,223.9493,2419.0
2023-01-03 15:10:00,236.54,236.93,236.52,236.93,5714.0,223.9966,224.3659,223.9777,224.3659,5714.0
2023-01-03 15:15:00,236.9,237.27,236.89,236.97,3895.0,224.3375,224.6879,224.328,224.4038,3895.0
2023-01-03 15:20:00,236.87,236.87,236.36,236.4,5147.0,224.3091,224.3091,223.8261,223.864,5147.0
2023-01-03 15:25:00,236.41,236.73,236.4,236.71,5753.0,223.8735,224.1765,223.864,224.1576,5753.0
2023-01-03 15:30:00,236.78,237.23,236.74,237.14,5592.0,224.2239,224.65,224.186,224.5648,5592.0
2023-01-03 15:35:00,237.2,237.3,236.83,237.06,6440.0,224.6216,224.7163,224.2712,224.489,6440.0
2023-01-03 15:40:00,237.02,237.29,237.01,237.16,13272.0,224.4511,224.7068,224.4417,224.5837,13272.0
2023-01-03 15:45:00,237.11,237.47,237.01,237.34,17063.0,224.5364,224.8773,224.4417,224.7542,17063.0
2023-01-03 15:50:00,237.47,237.86,237.28,237.8,27134.0,224.8773,225.2466,224.6974,225.1898,27134.0
2023-01-03 15:55:00,237.77,237.97,237.61,237.62,41646.0,225.1614,225.3508,225.0099,225.0193,41646.0
2023-01-04 09:30:00,240.17,240.17,238.92,239.02,26047.0,227.4341,227.4341,226.2504,226.3451,26047.0
2023-01-04 09:35:00,239.03,239.73,238.95,239.23,4899.0,226.3546,227.0174,226.2788,226.544,4899.0
2023-01-04 09:40:00,239.35,240.25,239.35,239.62,8727.0,226.6576,227.5099,226.6576,226.9133,8727.0
2023-01-04 09:45:00,239.39,240.16,239.2,240.06,4993.0,226.6955,227.4246,226.5155,227.3299,4993.0
2023-01-04 09:50:00,240.12,240.13,239.2,239.82,8234.0,227.3868,227.3962,226.5155,227.1027,8234.0
2023-01-04 09:55:00,239.91,240.1,239.77,240.07,8388.0,227.1879,227.3678,227.0553,227.3394,8388.0
2023-01-04 10:00:00,239.99,240.06,238.5,238.5,13701.0,227.2636,227.3299,225.8527,225.8527,13701.0
2023-01-04 10:05:00,238.66,238.66,237.73,238.04,3349.0,226.0042,226.0042,225.1235,225.4171,3349.0
2023-01-04 10:10:00,238.0,238.01,237.4,237.91,12924.0,225.3792,225.3886,224.811,225.2939,12924.0
2023-01-04 10:15:00,237.59,238.07,237.54,237.88,7914.0,224.9909,225.4455,224.9436,225.2655,7914.0
2023-01-04 10:20:00,237.81,238.01,237.26,237.65,4733.0,225.1993,225.3886,224.6784,225.0477,4733.0
2023-01-04 10:25:00,237.64,238.05,236.94,238.05,9875.0,225.0383,225.4265,224.3754,225.4265,9875.0
2023-01-04 10:30:00,237.9,237.96,237.47,237.59,5985.0,225.2845,225.3413,224.8773,224.9909,5985.0
2023-01-04 10:35:00,237.58,237.79,237.39,237.53,4021.0,224.9814,225.1803,224.8015,224.9341,4021.0
2023-01-04 10:40:00,237.27,237.64,237.17,237.64,9266.0,224.6879,225.0383,224.5932,225.0383,9266.0
2023-01-04 10:45:00,237.79,238.65,237.78,238.26,6107.0,225.1803,225.9947,225.1708,225.6254,6107.0
2023-01-04 10:50:00,238.26,238.82,238.25,238.82,4253.0,225.6254,226.1557,225.6159,226.1557,4253.0
2023-01-04 10:55:00,238.7,238.91,238.7,238.83,5708.0,226.0421,226.2409,226.0421,226.1652,5708.0
2023-01-04 11:00:00,238.91,239.01,238.64,238.8,4747.0,226.2409,226.3356,225.9852,226.1368,4747.0
2023-01-04 11:05:00,238.73,238.73,238.4,238.68,3247.0,226.0705,226.0705,225.758,226.0231,3247.0
2023-01-04 11:10:00,238.72,239.1,238.64,238.83,3004.0,226.061,226.4208,225.9852,226.1652,3004.0
2023-01-04 11:15:00,238.98,239.05,238.71,238.76,3064.0,226.3072,226.3735,226.0515,226.0989,3064.0
2023-01-04 11:20:00,238.71,238.86,238.61,238.71,5210.0,226.0515,226.1936,225.9568,226.0515,5210.0
2023-01-04 11:25:00,238.7,238.84,238.53,238.53,6708.0,226.0421,226.1746,225.8811,225.8811,6708.0
2023-01-04 11:30:00,238.61,239.66,238.61,239.54,6613.0,225.9568,226.9511,225.9568,226.8375,6613.0
2023-01-04 11:35:00,239.6,240.01,239.57,240.01,6349.0,226.8943,227.2826,226.8659,227.2826,6349.0
2023-01-04 11:40:00,240.02,240.39,240.01,240.21,8463.0,227.2921,227.6424,227.2826,227.472,8463.0
2023-01-04 11:45:00,240.21,240.57,240.12,240.5,4940.0,227.472,227.8129,227.3868,227.7466,4940.0
2023-01-04 11:50:00,240.55,240.85,240.49,240.79,8226.0,227.794,228.078,227.7371,228.0212,8226.0
2023-01-04 11:55:00,240.85,241.17,240.84,240.89,5953.0,228.078,228.3811,228.0686,228.1159,5953.0
2023-01-04 12:00:00,241.0,241.29,241.0,241.15,3591.0,228.2201,228.4947,228.2201,228.3621,3591.0
2023-01-04 12:05:00,241.1,241.12,240.81,240.89,5780.0,228.3148,228.3337,228.0402,228.1159,5780.0
2023-01-04 12:10:00,241.01,241.06,240.84,240.84,2201.0,228.2296,228.2769,228.0686,228.0686,2201.0
2023-01-04 12:15:00,240.84,241.07,240.84,240.93,2906.0,228.0686,228.2864,228.0686,228.1538,2906.0
2023-01-04 12:20:00,241.01,241.02,240.76,240.96,3636.0,228.2296,228.239,227.9928,228.1822,3636.0
2023-01-04 12:25:00,240.96,240.96,240.58,240.59,5341.0,228.1822,228.1822,227.8224,227.8318,5341.0
2023-01-04 12:30:00,240.64,241.18,240.64,241.08,2903.0,227.8792,228.3905,227.8792,228.2958,2903.0
2023-01-04 12:35:00,241.06,241.21,241.05,241.09,2552.0,228.2769,228.419,228.2674,228.3053,2552.0
2023-01-04 12:40:00,241.17,241.37,241.14,241.34,4230.0,228.3811,228.5705,228.3527,228.5421,4230.0
2023-01-04 12:45:00,241.31,241.31,240.93,240.99,12015.0,228.5137,228.5137,228.1538,228.2106,12015.0
2023-01-04 12:50:00,240.96,241.0,240.59,240.87,12525.0,228.1822,228.2201,227.8318,228.097,12525.0
2023-01-04 12:55:00,240.79,240.89,240.33,240.35,7726.0,228.0212,228.1159,227.5856,227.6046,7726.0
2023-01-04 13:00:00,240.38,240.41,239.88,240.24,5431.0,227.633,227.6614,227.1595,227.5004,5431.0
2023-01-04 13:05:00,240.24,240.6,240.19,240.6,3000.0,227.5004,227.8413,227.453,227.8413,3000.0
2023-01-04 13:10:00,240.65,240.72,240.55,240.59,2756.0,227.8887,227.9549,227.794,227.8318,2756.0
2023-01-04 13:15:00,240.68,240.94,240.62,240.85,2911.0,227.9171,228.1633,227.8602,228.078,2911.0
2023-01-04 13:20:00,240.85,240.87,240.74,240.78,3503.0,228.078,228.097,227.9739,228.0118,3503.0
2023-01-04 13:25:00,240.77,240.81,240.71,240.75,1555.0,228.0023,228.0402,227.9455,227.9833,1555.0
2023-01-04 13:30:00,240.79,240.9,240.69,240.73,2212.0,228.0212,228.1254,227.9265,227.9644,2212.0
2023-01-04 13:35:00,240.73,240.84,240.69,240.84,2776.0,227.9644,228.0686,227.9265,228.0686,2776.0
2023-01-04 13:40:00,240.83,240.89,240.65,240.71,2874.0,228.0591,228.1159,227.8887,227.9455,2874.0
2023-01-04 13:45:00,240.7,240.71,240.37,240.37,2774.0,227.936,227.9455,227.6235,227.6235,2774.0
2023-01-04 13:50:00,240.68,240.68,240.57,240.62,3825.0,227.9171,227.9171,227.8129,227.8602,3825.0
2023-01-04 13:55:00,240.52,240.57,240.13,240.45,6200.0,227.7655,227.8129,227.3962,227.6993,6200.0
2023-01-04 14:00:00,240.27,240.94,239.37,239.46,8436.0,227.5288,228.1633,226.6765,226.7618,8436.0
2023-01-04 14:05:00,240.29,240.55,239.45,239.45,4417.0,227.5477,227.794,226.7523,226.7523,4417.0
2023-01-04 14:10:00,239.44,239.89,239.4,239.72,2450.0,226.7428,227.169,226.7049,227.008,2450.0
2023-01-04 14:15:00,240.02,240.53,239.97,240.37,2633.0,227.2921,227.775,227.2447,227.6235,2633.0
2023-01-04 14:20:00,240.4,240.4,239.18,239.3,4202.0,227.6519,227.6519,226.4966,226.6102,4202.0
2023-01-04 14:25:00,239.02,239.03,238.07,238.07,5201.0,226.3451,226.3546,225.4455,225.4455,5201.0
2023-01-04 14:30:00,238.08,238.63,237.99,238.5,5626.0,225.4549,225.9758,225.3697,225.8527,5626.0
2023-01-04 14:35:00,238.65,238.67,238.29,238.38,2939.0,225.9947,226.0136,225.6538,225.739,2939.0
2023-01-04 14:40:00,238.23,238.86,238.19,238.26,2819.0,225.597,226.1936,225.5591,225.6254,2819.0
2023-01-04 14:45:00,238.31,238.6,238.16,238.35,2870.0,225.6727,225.9474,225.5307,225.7106,2870.0
2023-01-04 14:50:00,237.98,238.24,237.96,238.12,2894.0,225.3602,225.6064,225.3413,225.4928,2894.0
2023-01-04 14:55:00,238.07,238.95,237.92,238.94,3357.0,225.4455,226.2788,225.3034,226.2693,3357.0
2023-01-04 15:00:00,238.9,239.26,238.77,239.25,8802.0,226.2315,226.5724,226.1083,226.5629,8802.0
2023-01-04 15:05:00,239.28,239.28,238.56,238.7,5234.0,226.5913,226.5913,225.9095,226.0421,5234.0
2023-01-04 15:10:00,238.75,238.76,238.43,238.57,4494.0,226.0894,226.0989,225.7864,225.919,4494.0
2023-01-04 15:15:00,238.59,238.77,238.49,238.54,4314.0,225.9379,226.1083,225.8432,225.8905,4314.0
2023-01-04 15:20:00,238.61,238.64,238.02,238.19,6586.0,225.9568,225.9852,225.3981,225.5591,6586.0
2023-01-04 15:25:00,238.2,238.47,238.08,238.16,4131.0,225.5686,225.8243,225.4549,225.5307,4131.0
2023-01-04 15:30:00,238.11,238.2,237.78,237.84,3934.0,225.4833,225.5686,225.1708,225.2277,3934.0
2023-01-04 15:35:00,237.84,237.85,237.24,237.5,6130.0,225.2277,225.2371,224.6595,224.9057,6130.0
2023-01-04 15:40:00,237.5,237.5,237.01,237.14,12607.0,224.9057,224.9057,224.4417,224.5648,12607.0
2023-01-04 15:45:00,237.05,237.46,236.92,237.42,11852.0,224.4796,224.8678,224.3564,224.8299,11852.0
2023-01-04 15:50:00,237.46,238.17,237.46,238.16,18032.0,224.8678,225.5402,224.8678,225.5307,18032.0
2023-01-04 15:55:00,238.15,238.99,238.15,238.87,63049.0,225.5212,226.3167,225.5212,226.203,63049.0
2023-01-05 09:30:00,237.5,238.06,235.77,235.84,23107.0,224.9057,225.436,223.2674,223.3337,23107.0
2023-01-05 09:35:00,236.03,236.24,235.29,236.04,10385.0,223.5136,223.7125,222.8129,223.5231,10385.0
2023-01-05 09:40:00,235.82,235.82,235.27,235.51,10164.0,223.3148,223.3148,222.7939,223.0212,10164.0
2023-01-05 09:45:00,235.34,235.34,234.45,234.45,4517.0,222.8602,222.8602,222.0174,222.0174,4517.0
2023-01-05 09:50:00,234.49,235.15,234.39,235.15,5031.0,222.0553,222.6803,221.9606,222.6803,5031.0
2023-01-05 09:55:00,235.02,235.49,234.77,234.93,4465.0,222.5572,223.0023,222.3205,222.472,4465.0
2023-01-05 10:00:00,234.93,235.51,234.8,235.26,5449.0,222.472,223.0212,222.3489,222.7845,5449.0
2023-01-05 10:05:00,235.21,236.38,234.87,235.81,11146.0,222.7371,223.8451,222.4152,223.3053,11146.0
2023-01-05 10:10:00,235.98,236.19,235.58,235.9,3839.0,223.4663,223.6652,223.0875,223.3905,3839.0
2023-01-05 10:15:00,235.8,235.9,235.12,235.33,6012.0,223.2958,223.3905,222.6519,222.8508,6012.0
2023-01-05 10:20:00,235.3,235.4,234.93,235.16,7078.0,222.8224,222.9171,222.472,222.6898,7078.0
2023-01-05 10:25:00,235.22,235.89,235.14,235.58,3800.0,222.7466,223.3811,222.6708,223.0875,3800.0
2023-01-05 10:30:00,235.62,235.67,235.07,235.15,2289.0,223.1254,223.1727,222.6046,222.6803,2289.0
2023-01-05 10:35:00,235.0,235.16,234.76,235.07,4374.0,222.5383,222.6898,222.311,222.6046,4374.0
2023-01-05 10:40:00,234.94,235.43,234.72,235.35,2117.0,222.4814,222.9455,222.2731,222.8697,2117.0
2023-01-05 10:45:00,235.25,235.36,235.02,235.1,2815.0,222.775,222.8792,222.5572,222.633,2815.0
2023-01-05 10:50:00,235.02,235.02,233.93,234.11,6593.0,222.5572,222.5572,221.525,221.6955,6593.0
2023-01-05 10:55:00,234.02,234.19,233.96,234.02,3728.0,221.6102,221.7712,221.5534,221.6102,3728.0
2023-01-05 11:00:00,234.08,234.08,233.61,233.92,5535.0,221.667,221.667,221.222,221.5155,5535.0
2023-01-05 11:05:00,234.08,234.08,233.68,233.76,2829.0,221.667,221.667,221.2883,221.364,2829.0
2023-01-05 11:10:00,233.77,233.79,233.36,233.5,4119.0,221.3735,221.3924,220.9852,221.1178,4119.0
2023-01-05 11:15:00,233.4,233.41,233.05,233.22,3087.0,221.0231,221.0326,220.6917,220.8527,3087.0
2023-01-05 11:20:00,233.15,233.28,232.94,233.07,7179.0,220.7864,220.9095,220.5875,220.7106,7179.0
2023-01-05 11:25:00,233.12,233.42,233.09,233.31,5494.0,220.758,221.042,220.7295,220.9379,5494.0
2023-01-05 11:30:00,233.39,233.58,233.31,233.43,3112.0,221.0136,221.1936,220.9379,221.0515,3112.0
2023-01-05 11:35:00,233.38,233.65,232.98,232.98,7140.0,221.0042,221.2599,220.6254,220.6254,7140.0
2023-01-05 11:40:00,233.02,233.63,233.02,233.63,2200.0,220.6633,221.2409,220.6633,221.2409,2200.0
2023-01-05 11:45:00,233.55,233.65,233.32,233.36,3442.0,221.1652,221.2599,220.9474,220.9852,3442.0
2023-01-05 11:50:00,233.43,233.43,232.9,232.9,2925.0,221.0515,221.0515,220.5496,220.5496,2925.0
2023-01-05 11:55:00,232.95,232.96,232.54,232.59,2844.0,220.597,220.6064,220.2087,220.2561,2844.0
2023-01-05 12:00:00,232.55,233.11,232.48,233.11,3480.0,220.2182,220.7485,220.1519,220.7485,3480.0
2023-01-05 12:05:00,233.11,233.32,232.75,233.2,11362.0,220.7485,220.9474,220.4076,220.8337,11362.0
2023-01-05 12:10:00,233.08,233.09,232.84,232.97,3000.0,220.7201,220.7295,220.4928,220.6159,3000.0
2023-01-05 12:15:00,232.92,233.17,232.7,232.71,3700.0,220.5686,220.8053,220.3602,220.3697,3700.0
2023-01-05 12:20:00,232.71,233.23,232.63,233.23,2738.0,220.3697,220.8621,220.2939,220.8621,2738.0
2023-01-05 12:25:00,233.25,233.25,232.93,233.05,3490.0,220.8811,220.8811,220.578,220.6917,3490.0
2023-01-05 12:30:00,233.04,233.51,232.95,233.44,3487.0,220.6822,221.1273,220.597,221.061,3487.0
2023-01-05 12:35:00,233.43,233.52,233.04,233.15,5197.0,221.0515,221.1367,220.6822,220.7864,5197.0
2023-01-05 12:40:00,233.16,233.2,232.84,232.86,2400.0,220.7958,220.8337,220.4928,220.5117,2400.0
2023-01-05 12:45:00,232.94,233.04,232.75,232.79,2003.0,220.5875,220.6822,220.4076,220.4455,2003.0
2023-01-05 12:50:00,232.86,232.93,232.58,232.62,2489.0,220.5117,220.578,220.2466,220.2845,2489.0
2023-01-05 12:55:00,232.58,232.82,232.53,232.71,3788.0,220.2466,220.4739,220.1992,220.3697,3788.0
2023-01-05 13:00:00,232.69,232.69,232.18,232.36,16602.0,220.3508,220.3508,219.8678,220.0383,16602.0
2023-01-05 13:05:00,232.33,232.59,232.24,232.52,4063.0,220.0098,220.2561,219.9246,220.1898,4063.0
2023-01-05 13:10:00,232.5,232.6,232.35,232.38,5463.0,220.1708,220.2655,220.0288,220.0572,5463.0
2023-01-05 13:15:00,232.37,232.44,232.21,232.37,4310.0,220.0477,220.114,219.8962,220.0477,4310.0
2023-01-05 13:20:00,232.41,233.98,232.38,233.98,7726.0,220.0856,221.5724,220.0572,221.5724,7726.0
2023-01-05 13:25:00,234.04,234.28,233.9,234.09,6257.0,221.6292,221.8564,221.4966,221.6765,6257.0
2023-01-05 13:30:00,234.12,234.55,234.06,234.25,6800.0,221.7049,222.1121,221.6481,221.828,6800.0
2023-01-05 13:35:00,234.28,234.36,234.13,234.36,12595.0,221.8564,221.9322,221.7144,221.9322,12595.0
2023-01-05 13:40:00,234.4,234.73,234.22,234.43,6354.0,221.9701,222.2826,221.7996,221.9985,6354.0
2023-01-05 13:45:00,234.27,234.51,234.19,234.35,4728.0,221.847,222.0742,221.7712,221.9227,4728.0
2023-01-05 13:50:00,234.3,234.5,234.29,234.46,2817.0,221.8754,222.0648,221.8659,222.0269,2817.0
2023-01-05 13:55:00,234.46,234.7,234.29,234.52,8468.0,222.0269,222.2542,221.8659,222.0837,8468.0
2023-01-05 14:00:00,234.54,234.86,234.47,234.81,4409.0,222.1027,222.4057,222.0364,222.3583,4409.0
2023-01-05 14:05:00,234.81,234.95,234.7,234.88,4180.0,222.3583,222.4909,222.2542,222.4246,4180.0
2023-01-05 14:10:00,234.94,234.94,234.54,234.54,3237.0,222.4814,222.4814,222.1027,222.1027,3237.0
2023-01-05 14:15:00,234.53,234.94,234.53,234.92,4900.0,222.0932,222.4814,222.0932,222.4625,4900.0
2023-01-05 14:20:00,234.85,234.9,234.64,234.82,3560.0,222.3962,222.4436,222.1974,222.3678,3560.0
2023-01-05 14:25:00,234.63,234.83,234.44,234.53,5493.0,222.1879,222.3773,222.008,222.0932,5493.0
2023-01-05 14:30:00,234.58,234.99,234.57,234.93,7597.0,222.1405,222.5288,222.1311,222.472,7597.0
2023-01-05 14:35:00,234.93,235.57,234.91,235.31,4651.0,222.472,223.078,222.453,222.8318,4651.0
2023-01-05 14:40:00,235.38,235.5,235.26,235.35,5869.0,222.8981,223.0117,222.7845,222.8697,5869.0
2023-01-05 14:45:00,235.41,235.72,235.33,235.47,5127.0,222.9265,223.2201,222.8508,222.9833,5127.0
2023-01-05 14:50:00,235.52,235.63,235.41,235.55,5546.0,223.0307,223.1349,222.9265,223.0591,5546.0
2023-01-05 14:55:00,235.58,235.58,235.09,235.09,5258.0,223.0875,223.0875,222.6235,222.6235,5258.0
2023-01-05 15:00:00,235.04,235.04,234.74,234.77,4461.0,222.5761,222.5761,222.2921,222.3205,4461.0
2023-01-05 15:05:00,234.75,234.76,234.44,234.47,3917.0,222.3015,222.311,222.008,222.0364,3917.0
2023-01-05 15:10:00,234.33,234.38,234.21,234.29,4213.0,221.9038,221.9511,221.7902,221.8659,4213.0
2023-01-05 15:15:00,234.29,234.41,234.03,234.18,8863.0,221.8659,221.9795,221.6197,221.7617,8863.0
2023-01-05 15:20:00,234.18,234.42,233.95,234.04,4801.0,221.7617,221.989,221.5439,221.6292,4801.0
2023-01-05 15:25:00,234.01,234.06,233.77,234.06,5242.0,221.6008,221.6481,221.3735,221.6481,5242.0
2023-01-05 15:30:00,234.0,234.15,233.73,234.06,6206.0,221.5913,221.7333,221.3356,221.6481,6206.0
2023-01-05 15:35:00,234.07,234.28,234.03,234.28,9329.0,221.6576,221.8564,221.6197,221.8564,9329.0
2023-01-05 15:40:00,234.26,234.26,233.84,233.92,24398.0,221.8375,221.8375,221.4398,221.5155,24398.0
2023-01-05 15:45:00,233.95,234.27,233.65,233.71,13117.0,221.5439,221.847,221.2599,221.3167,13117.0
2023-01-05 15:50:00,233.7,233.72,233.31,233.39,33039.0,221.3072,221.3261,220.9379,221.0136,33039.0
2023-01-05 15:55:00,233.4,233.73,233.39,233.6,60637.0,221.0231,221.3356,221.0136,221.2125,60637.0
2023-01-06 09:30:00,235.98,237.62,235.53,237.59,25780.0,223.4663,225.0193,223.0402,224.9909,25780.0
2023-01-06 09:35:00,237.62,237.62,236.05,236.06,6891.0,225.0193,225.0193,223.5326,223.5421,6891.0
2023-01-06 09:40:00,236.16,236.32,235.05,235.05,4200.0,223.6367,223.7883,222.5856,222.5856,4200.0
2023-01-06 09:45:00,235.4,235.63,235.13,235.49,4206.0,222.9171,223.1349,222.6614,223.0023,4206.0
2023-01-06 09:50:00,235.41,236.42,235.3,236.35,9220.0,222.9265,223.883,222.8224,223.8167,9220.0
2023-01-06 09:55:00,236.5,236.75,236.31,236.61,3158.0,223.9587,224.1955,223.7788,224.0629,3158.0
2023-01-06 10:00:00,236.72,237.73,236.72,237.28,8939.0,224.1671,225.1235,224.1671,224.6974,8939.0
2023-01-06 10:05:00,237.38,238.31,237.27,238.11,3992.0,224.7921,225.6727,224.6879,225.4833,3992.0
2023-01-06 10:10:00,238.06,238.42,237.87,237.92,5372.0,225.436,225.7769,225.2561,225.3034,5372.0
2023-01-06 10:15:00,237.93,239.04,237.91,238.62,7951.0,225.3129,226.364,225.2939,225.9663,7951.0
2023-01-06 10:20:00,238.72,238.72,238.03,238.33,5086.0,226.061,226.061,225.4076,225.6917,5086.0
2023-01-06 10:25:00,238.22,238.28,237.84,237.94,2963.0,225.5875,225.6443,225.2277,225.3224,2963.0
2023-01-06 10:30:00,238.12,238.69,238.1,238.69,5184.0,225.4928,226.0326,225.4739,226.0326,5184.0
2023-01-06 10:35:00,238.66,239.52,238.64,239.5,4825.0,226.0042,226.8186,225.9852,226.7996,4825.0
2023-01-06 10:40:00,239.42,239.75,239.1,239.11,6405.0,226.7239,227.0364,226.4208,226.4303,6405.0
2023-01-06 10:45:00,239.2,239.68,239.17,239.64,4927.0,226.5155,226.9701,226.4871,226.9322,4927.0
2023-01-06 10:50:00,239.84,239.85,239.58,239.72,4868.0,227.1216,227.1311,226.8754,227.008,4868.0
2023-01-06 10:55:00,239.68,240.36,239.53,240.18,11385.0,226.9701,227.614,226.828,227.4436,11385.0
2023-01-06 11:00:00,240.22,240.66,240.07,240.36,5274.0,227.4815,227.8981,227.3394,227.614,5274.0
2023-01-06 11:05:00,240.45,240.7,240.43,240.52,5619.0,227.6993,227.936,227.6803,227.7655,5619.0
2023-01-06 11:10:00,240.5,240.56,240.18,240.18,4095.0,227.7466,227.8034,227.4436,227.4436,4095.0
2023-01-06 11:15:00,240.28,240.46,240.03,240.11,7469.0,227.5383,227.7087,227.3015,227.3773,7469.0
2023-01-06 11:20:00,240.19,240.57,240.15,240.57,5509.0,227.453,227.8129,227.4152,227.8129,5509.0
2023-01-06 11:25:00,240.71,240.72,239.96,240.07,7614.0,227.9455,227.9549,227.2352,227.3394,7614.0
2023-01-06 11:30:00,240.06,240.1,239.63,240.1,6896.0,227.3299,227.3678,226.9227,227.3678,6896.0
2023-01-06 11:35:00,240.02,240.19,239.84,239.96,5429.0,227.2921,227.453,227.1216,227.2352,5429.0
2023-01-06 11:40:00,240.25,240.26,239.82,239.94,4243.0,227.5099,227.5193,227.1027,227.2163,4243.0
2023-01-06 11:45:00,240.0,240.38,239.92,240.28,6689.0,227.2731,227.633,227.1974,227.5383,6689.0
2023-01-06 11:50:00,240.45,240.95,240.43,240.74,7130.0,227.6993,228.1727,227.6803,227.9739,7130.0
2023-01-06 11:55:00,240.73,240.93,240.4,240.4,4096.0,227.9644,228.1538,227.6519,227.6519,4096.0
2023-01-06 12:00:00,240.55,240.74,240.52,240.7,3630.0,227.794,227.9739,227.7655,227.936,3630.0
2023-01-06 12:05:00,240.66,240.67,240.33,240.37,4278.0,227.8981,227.9076,227.5856,227.6235,4278.0
2023-01-06 12:10:00,240.42,240.44,240.03,240.11,3514.0,227.6708,227.6898,227.3015,227.3773,3514.0
2023-01-06 12:15:00,240.1,240.62,240.07,240.47,4396.0,227.3678,227.8602,227.3394,227.7182,4396.0
2023-01-06 12:20:00,240.48,240.59,240.12,240.12,4298.0,227.7277,227.8318,227.3868,227.3868,4298.0
2023-01-06 12:25:00,240.25,240.47,240.19,240.38,4487.0,227.5099,227.7182,227.453,227.633,4487.0
2023-01-06 12:30:00,240.38,240.47,240.28,240.31,3513.0,227.633,227.7182,227.5383,227.5667,3513.0
2023-01-06 12:35:00,240.3,240.38,240.03,240.19,2314.0,227.5572,227.633,227.3015,227.453,2314.0
2023-01-06 12:40:00,240.26,240.27,240.07,240.19,5449.0,227.5193,227.5288,227.3394,227.453,5449.0
2023-01-06 12:45:00,240.19,240.48,240.18,240.33,3166.0,227.453,227.7277,227.4436,227.5856,3166.0
2023-01-06 12:50:00,240.38,240.38,240.09,240.26,2763.0,227.633,227.633,227.3583,227.5193,2763.0
2023-01-06 12:55:00,240.25,240.25,239.97,240.18,3300.0,227.5099,227.5099,227.2447,227.4436,3300.0
2023-01-06 13:00:00,240.31,240.31,240.07,240.16,2619.0,227.5667,227.5667,227.3394,227.4246,2619.0
2023-01-06 13:05:00,240.22,240.44,240.18,240.35,2685.0,227.4815,227.6898,227.4436,227.6046,2685.0
2023-01-06 13:10:00,240.4,240.67,240.4,240.5,2940.0,227.6519,227.9076,227.6519,227.7466,2940.0
2023-01-06 13:15:00,240.57,240.58,240.39,240.45,2644.0,227.8129,227.8224,227.6424,227.6993,2644.0
2023-01-06 13:20:00,240.49,240.57,240.43,240.54,3985.0,227.7371,227.8129,227.6803,227.7845,3985.0
2023-01-06 13:25:00,240.49,240.72,240.49,240.62,3425.0,227.7371,227.9549,227.7371,227.8602,3425.0
2023-01-06 13:30:00,240.67,240.81,240.6,240.81,4036.0,227.9076,228.0402,227.8413,228.0402,4036.0
2023-01-06 13:35:00,240.76,240.76,240.56,240.65,5505.0,227.9928,227.9928,227.8034,227.8887,5505.0
2023-01-06 13:40:00,240.73,240.95,240.7,240.73,4546.0,227.9644,228.1727,227.936,227.9644,4546.0
2023-01-06 13:45:00,240.7,241.0,240.7,240.95,3122.0,227.936,228.2201,227.936,228.1727,3122.0
2023-01-06 13:50:00,240.9,240.93,240.76,240.93,3712.0,228.1254,228.1538,227.9928,228.1538,3712.0
2023-01-06 13:55:00,240.94,241.22,240.94,241.19,5969.0,228.1633,228.4284,228.1633,228.4,5969.0
2023-01-06 14:00:00,241.34,241.55,241.27,241.55,3970.0,228.5421,228.7409,228.4758,228.7409,3970.0
2023-01-06 14:05:00,241.55,241.68,241.42,241.68,5210.0,228.7409,228.864,228.6178,228.864,5210.0
2023-01-06 14:10:00,241.67,242.09,241.66,241.92,8003.0,228.8546,229.2523,228.8451,229.0913,8003.0
2023-01-06 14:15:00,242.01,242.03,241.67,241.99,3548.0,229.1765,229.1955,228.8546,229.1576,3548.0
2023-01-06 14:20:00,242.1,242.23,242.04,242.16,9509.0,229.2618,229.3849,229.2049,229.3186,9509.0
2023-01-06 14:25:00,242.19,242.24,241.66,241.66,8891.0,229.347,229.3943,228.8451,228.8451,8891.0
2023-01-06 14:30:00,241.74,242.12,241.74,242.12,3247.0,228.9208,229.2807,228.9208,229.2807,3247.0
2023-01-06 14:35:00,242.05,242.38,241.99,242.28,7019.0,229.2144,229.5269,229.1576,229.4322,7019.0
2023-01-06 14:40:00,242.27,242.34,242.07,242.29,3285.0,229.4227,229.489,229.2334,229.4417,3285.0
2023-01-06 14:45:00,242.27,242.28,241.87,242.05,14014.0,229.4227,229.4322,229.044,229.2144,14014.0
2023-01-06 14:50:00,242.11,242.4,242.08,242.4,6146.0,229.2712,229.5459,229.2428,229.5459,6146.0
2023-01-06 14:55:00,242.45,242.48,242.21,242.21,7603.0,229.5932,229.6216,229.3659,229.3659,7603.0
2023-01-06 15:00:00,242.18,242.33,242.09,242.25,8589.0,229.3375,229.4796,229.2523,229.4038,8589.0
2023-01-06 15:05:00,242.23,242.51,242.2,242.29,12206.0,229.3849,229.65,229.3565,229.4417,12206.0
2023-01-06 15:10:00,242.25,242.47,242.17,242.32,4866.0,229.4038,229.6121,229.328,229.4701,4866.0
2023-01-06 15:15:00,242.33,242.37,241.8,241.8,9174.0,229.4796,229.5174,228.9777,228.9777,9174.0
2023-01-06 15:20:00,241.77,241.85,241.53,241.58,13741.0,228.9493,229.025,228.722,228.7693,13741.0
2023-01-06 15:25:00,241.62,241.62,241.29,241.32,8133.0,228.8072,228.8072,228.4947,228.5231,8133.0
2023-01-06 15:30:00,241.36,241.68,241.36,241.4,10064.0,228.561,228.864,228.561,228.5989,10064.0
2023-01-06 15:35:00,241.4,241.44,241.18,241.36,9501.0,228.5989,228.6368,228.3905,228.561,9501.0
2023-01-06 15:40:00,241.44,241.67,241.38,241.64,13725.0,228.6368,228.8546,228.5799,228.8262,13725.0
2023-01-06 15:45:00,241.63,241.75,241.41,241.46,14805.0,228.8167,228.9303,228.6083,228.6557,14805.0
2023-01-06 15:50:00,241.37,241.67,240.66,240.82,27708.0,228.5705,228.8546,227.8981,228.0496,27708.0
2023-01-06 15:55:00,240.88,240.88,240.1,240.12,106201.0,228.1065,228.1065,227.3678,227.3868,106201.0
2023-01-09 09:30:00,241.12,241.76,240.74,240.74,26555.0,228.3337,228.9398,227.9739,227.9739,26555.0
2023-01-09 09:35:00,240.94,240.96,240.34,240.51,5118.0,228.1633,228.1822,227.5951,227.7561,5118.0
2023-01-09 09:40:00,240.68,241.29,240.68,241.29,3700.0,227.9171,228.4947,227.9171,228.4947,3700.0
2023-01-09 09:45:00,241.41,241.43,240.61,241.03,7962.0,228.6083,228.6273,227.8508,228.2485,7962.0
2023-01-09 09:50:00,241.08,241.87,241.04,241.87,6754.0,228.2958,229.044,228.258,229.044,6754.0
2023-01-09 09:55:00,241.73,242.28,241.6,242.17,9359.0,228.9114,229.4322,228.7883,229.328,9359.0
2023-01-09 10:00:00,242.17,242.23,241.82,241.98,7212.0,229.328,229.3849,228.9966,229.1481,7212.0
2023-01-09 10:05:00,241.97,242.19,241.88,242.08,6179.0,229.1387,229.347,229.0534,229.2428,6179.0
2023-01-09 10:10:00,242.08,242.24,241.74,241.96,11982.0,229.2428,229.3943,228.9208,229.1292,11982.0
2023-01-09 10:15:00,241.99,242.51,241.99,242.44,7933.0,229.1576,229.65,229.1576,229.5837,7933.0
2023-01-09 10:20:00,242.44,242.62,241.8,241.95,10629.0,229.5837,229.7542,228.9777,229.1197,10629.0
2023-01-09 10:25:00,241.89,241.89,241.41,241.41,5031.0,229.0629,229.0629,228.6083,228.6083,5031.0
2023-01-09 10:30:00,241.39,242.11,241.39,241.91,8596.0,228.5894,229.2712,228.5894,229.0818,8596.0
2023-01-09 10:35:00,242.04,242.29,242.04,242.21,5310.0,229.2049,229.4417,229.2049,229.3659,5310.0
2023-01-09 10:40:00,242.29,242.47,242.0,242.38,8534.0,229.4417,229.6121,229.1671,229.5269,8534.0
2023-01-09 10:45:00,242.37,242.69,242.36,242.53,6258.0,229.5174,229.8205,229.508,229.669,6258.0
2023-01-09 10:50:00,242.61,242.61,242.16,242.3,5425.0,229.7447,229.7447,229.3186,229.4512,5425.0
2023-01-09 10:55:00,242.28,242.51,242.28,242.39,5918.0,229.4322,229.65,229.4322,229.5364,5918.0
2023-01-09 11:00:00,242.34,242.77,242.31,242.77,5120.0,229.489,229.8962,229.4606,229.8962,5120.0
2023-01-09 11:05:00,242.76,242.92,242.69,242.85,4534.0,229.8868,230.0383,229.8205,229.972,4534.0
2023-01-09 11:10:00,242.8,243.08,242.8,243.08,3843.0,229.9246,230.1898,229.9246,230.1898,3843.0
2023-01-09 11:15:00,243.13,243.34,243.12,243.23,5340.0,230.2371,230.436,230.2277,230.3318,5340.0
2023-01-09 11:20:00,243.29,243.52,243.24,243.45,8340.0,230.3887,230.6065,230.3413,230.5402,8340.0
2023-01-09 11:25:00,243.45,243.49,242.71,242.77,9332.0,230.5402,230.578,229.8394,229.8962,9332.0
2023-01-09 11:30:00,242.84,242.92,242.3,242.39,5968.0,229.9625,230.0383,229.4512,229.5364,5968.0
2023-01-09 11:35:00,242.27,242.63,242.22,242.29,8500.0,229.4227,229.7637,229.3754,229.4417,8500.0
2023-01-09 11:40:00,242.36,242.79,242.36,242.73,4018.0,229.508,229.9152,229.508,229.8584,4018.0
2023-01-09 11:45:00,242.74,242.88,242.6,242.7,6450.0,229.8678,230.0004,229.7352,229.8299,6450.0
2023-01-09 11:50:00,242.67,243.27,242.66,243.27,8982.0,229.8015,230.3697,229.7921,230.3697,8982.0
2023-01-09 11:55:00,243.14,243.17,242.74,242.86,4893.0,230.2466,230.275,229.8678,229.9815,4893.0
2023-01-09 12:00:00,242.86,242.86,242.41,242.78,14062.0,229.9815,229.9815,229.5553,229.9057,14062.0
2023-01-09 12:05:00,242.78,242.78,242.46,242.6,3245.0,229.9057,229.9057,229.6027,229.7352,3245.0
2023-01-09 12:10:00,242.65,242.81,242.63,242.68,4332.0,229.7826,229.9341,229.7637,229.811,4332.0
2023-01-09 12:15:00,242.66,242.66,242.38,242.61,3970.0,229.7921,229.7921,229.5269,229.7447,3970.0
2023-01-09 12:20:00,242.6,242.82,242.38,242.66,8255.0,229.7352,229.9436,229.5269,229.7921,8255.0
2023-01-09 12:25:00,242.57,242.97,242.42,242.84,4699.0,229.7068,230.0856,229.5648,229.9625,4699.0
2023-01-09 12:30:00,242.72,242.8,242.6,242.62,5477.0,229.8489,229.9246,229.7352,229.7542,5477.0
2023-01-09 12:35:00,242.54,242.58,242.42,242.51,5260.0,229.6784,229.7163,229.5648,229.65,5260.0
2023-01-09 12:40:00,242.5,242.64,242.42,242.5,4723.0,229.6405,229.7731,229.5648,229.6405,4723.0
2023-01-09 12:45:00,242.62,242.98,242.62,242.88,4724.0,229.7542,230.0951,229.7542,230.0004,4724.0
2023-01-09 12:50:00,242.85,243.01,242.84,242.84,3331.0,229.972,230.1235,229.9625,229.9625,3331.0
2023-01-09 12:55:00,242.78,242.8,242.62,242.78,3089.0,229.9057,229.9246,229.7542,229.9057,3089.0
2023-01-09 13:00:00,242.78,242.83,242.51,242.51,2887.0,229.9057,229.953,229.65,229.65,2887.0
2023-01-09 13:05:00,242.56,242.6,242.4,242.5,5913.0,229.6974,229.7352,229.5459,229.6405,5913.0
2023-01-09 13:10:00,242.55,242.72,242.34,242.66,4137.0,229.6879,229.8489,229.489,229.7921,4137.0
2023-01-09 13:15:00,242.5,242.54,242.36,242.41,3091.0,229.6405,229.6784,229.508,229.5553,3091.0
2023-01-09 13:20:00,242.4,242.55,242.39,242.44,2725.0,229.5459,229.6879,229.5364,229.5837,2725.0
2023-01-09 13:25:00,242.4,242.4,241.95,242.11,3982.0,229.5459,229.5459,229.1197,229.2712,3982.0
2023-01-09 13:30:00,242.13,242.35,242.04,242.25,11473.0,229.2902,229.4985,229.2049,229.4038,11473.0
2023-01-09 13:35:00,242.21,242.24,241.65,241.9,5832.0,229.3659,229.3943,228.8356,229.0724,5832.0
2023-01-09 13:40:00,241.89,241.89,241.38,241.44,6893.0,229.0629,229.0629,228.5799,228.6368,6893.0
2023-01-09 13:45:00,241.44,241.52,241.24,241.52,7235.0,228.6368,228.7125,228.4474,228.7125,7235.0
2023-01-09 13:50:00,241.49,241.55,241.37,241.4,4551.0,228.6841,228.7409,228.5705,228.5989,4551.0
2023-01-09 13:55:00,241.44,241.45,241.16,241.38,3000.0,228.6368,228.6462,228.3716,228.5799,3000.0
2023-01-09 14:00:00,241.35,241.63,241.28,241.28,7630.0,228.5515,228.8167,228.4852,228.4852,7630.0
2023-01-09 14:05:00,241.27,241.27,240.89,241.22,10520.0,228.4758,228.4758,228.1159,228.4284,10520.0
2023-01-09 14:10:00,241.24,241.41,241.21,241.25,5630.0,228.4474,228.6083,228.419,228.4568,5630.0
2023-01-09 14:15:00,241.2,241.44,241.2,241.38,3278.0,228.4095,228.6368,228.4095,228.5799,3278.0
2023-01-09 14:20:00,241.46,241.65,241.4,241.64,3028.0,228.6557,228.8356,228.5989,228.8262,3028.0
2023-01-09 14:25:00,241.55,241.71,241.39,241.64,5979.0,228.7409,228.8924,228.5894,228.8262,5979.0
2023-01-09 14:30:00,241.53,241.67,241.35,241.45,7429.0,228.722,228.8546,228.5515,228.6462,7429.0
2023-01-09 14:35:00,241.38,241.38,240.98,241.09,4625.0,228.5799,228.5799,228.2012,228.3053,4625.0
2023-01-09 14:40:00,241.03,241.11,240.83,241.04,6155.0,228.2485,228.3243,228.0591,228.258,6155.0
2023-01-09 14:45:00,241.08,241.08,240.68,240.81,3620.0,228.2958,228.2958,227.9171,228.0402,3620.0
2023-01-09 14:50:00,240.81,240.81,240.71,240.77,2946.0,228.0402,228.0402,227.9455,228.0023,2946.0
2023-01-09 14:55:00,240.73,240.76,240.18,240.22,8876.0,227.9644,227.9928,227.4436,227.4815,8876.0
2023-01-09 15:00:00,240.18,240.49,240.18,240.39,6111.0,227.4436,227.7371,227.4436,227.6424,6111.0
2023-01-09 15:05:00,240.46,240.56,240.32,240.46,6826.0,227.7087,227.8034,227.5762,227.7087,6826.0
2023-01-09 15:10:00,240.48,240.55,239.81,239.81,3380.0,227.7277,227.794,227.0932,227.0932,3380.0
2023-01-09 15:15:00,239.84,240.23,239.77,240.23,7847.0,227.1216,227.4909,227.0553,227.4909,7847.0
2023-01-09 15:20:00,240.23,240.62,240.17,240.28,7591.0,227.4909,227.8602,227.4341,227.5383,7591.0
2023-01-09 15:25:00,240.28,240.31,240.0,240.0,5805.0,227.5383,227.5667,227.2731,227.2731,5805.0
2023-01-09 15:30:00,239.9,239.95,239.48,239.81,8313.0,227.1784,227.2258,226.7807,227.0932,8313.0
2023-01-09 15:35:00,239.91,239.97,239.69,239.72,10009.0,227.1879,227.2447,226.9796,227.008,10009.0
2023-01-09 15:40:00,239.67,240.07,239.57,240.02,12671.0,226.9606,227.3394,226.8659,227.2921,12671.0
2023-01-09 15:45:00,240.06,240.06,239.48,239.69,22285.0,227.3299,227.3299,226.7807,226.9796,22285.0
2023-01-09 15:50:00,240.27,240.36,239.66,239.72,36046.0,227.5288,227.614,226.9511,227.008,36046.0
2023-01-09 15:55:00,239.66,239.77,239.27,239.47,95522.0,226.9511,227.0553,226.5818,226.7712,95522.0
2023-01-10 09:30:00,239.01,240.99,238.67,240.79,26760.0,226.3356,228.2106,226.0136,228.0212,26760.0
2023-01-10 09:35:00,240.61,240.86,240.01,240.22,4526.0,227.8508,228.0875,227.2826,227.4815,4526.0
2023-01-10 09:40:00,240.29,240.73,239.54,239.94,8883.0,227.5477,227.9644,226.8375,227.2163,8883.0
2023-01-10 09:45:00,240.06,240.34,239.28,239.92,4829.0,227.3299,227.5951,226.5913,227.1974,4829.0
2023-01-10 09:50:00,239.82,239.97,239.29,239.96,1911.0,227.1027,227.2447,226.6008,227.2352,1911.0
2023-01-10 09:55:00,239.99,240.3,239.57,239.96,2706.0,227.2636,227.5572,226.8659,227.2352,2706.0
2023-01-10 10:00:00,240.11,240.12,239.28,239.78,2996.0,227.3773,227.3868,226.5913,227.0648,2996.0
2023-01-10 10:05:00,239.81,239.99,239.72,239.81,2295.0,227.0932,227.2636,227.008,227.0932,2295.0
2023-01-10 10:10:00,239.77,240.52,239.64,240.23,4338.0,227.0553,227.7655,226.9322,227.4909,4338.0
2023-01-10 10:15:00,240.2,240.22,239.46,239.48,4248.0,227.4625,227.4815,226.7618,226.7807,4248.0
2023-01-10 10:20:00,239.49,239.75,239.19,239.25,3524.0,226.7902,227.0364,226.5061,226.5629,3524.0
2023-01-10 10:25:00,239.23,239.45,238.81,238.82,3796.0,226.544,226.7523,226.1462,226.1557,3796.0
2023-01-10 10:30:00,238.59,238.59,238.12,238.15,5076.0,225.9379,225.9379,225.4928,225.5212,5076.0
2023-01-10 10:35:00,238.46,238.53,238.1,238.49,4579.0,225.8148,225.8811,225.4739,225.8432,4579.0
2023-01-10 10:40:00,238.52,238.52,237.85,237.85,2533.0,225.8716,225.8716,225.2371,225.2371,2533.0
2023-01-10 10:45:00,237.85,238.29,237.82,238.09,2140.0,225.2371,225.6538,225.2087,225.4644,2140.0
2023-01-10 10:50:00,237.89,238.3,237.88,238.23,4100.0,225.275,225.6633,225.2655,225.597,4100.0
2023-01-10 10:55:00,238.12,238.96,237.97,238.96,3300.0,225.4928,226.2883,225.3508,226.2883,3300.0
2023-01-10 11:00:00,238.95,239.3,238.95,239.3,3641.0,226.2788,226.6102,226.2788,226.6102,3641.0
2023-01-10 11:05:00,239.2,239.2,238.82,238.83,1571.0,226.5155,226.5155,226.1557,226.1652,1571.0
2023-01-10 11:10:00,238.87,238.93,238.65,238.71,3118.0,226.203,226.2599,225.9947,226.0515,3118.0
2023-01-10 11:15:00,238.5,238.72,238.23,238.32,2853.0,225.8527,226.061,225.597,225.6822,2853.0
2023-01-10 11:20:00,238.47,238.6,238.26,238.55,4626.0,225.8243,225.9474,225.6254,225.9,4626.0
2023-01-10 11:25:00,238.54,238.56,237.92,237.93,1608.0,225.8905,225.9095,225.3034,225.3129,1608.0
2023-01-10 11:30:00,238.17,238.17,237.59,237.85,3690.0,225.5402,225.5402,224.9909,225.2371,3690.0
2023-01-10 11:35:00,238.0,238.07,237.77,237.78,2869.0,225.3792,225.4455,225.1614,225.1708,2869.0
2023-01-10 11:40:00,237.91,237.98,237.75,237.92,1701.0,225.2939,225.3602,225.1424,225.3034,1701.0
2023-01-10 11:45:00,237.76,238.22,237.46,238.14,3100.0,225.1519,225.5875,224.8678,225.5118,3100.0
2023-01-10 11:50:00,238.37,238.37,238.03,238.04,1047.0,225.7296,225.7296,225.4076,225.4171,1047.0
2023-01-10 11:55:00,238.18,238.35,238.06,238.28,8302.0,225.5496,225.7106,225.436,225.6443,8302.0
2023-01-10 12:00:00,237.97,237.97,237.69,237.92,2713.0,225.3508,225.3508,225.0856,225.3034,2713.0
2023-01-10 12:05:00,237.89,238.09,237.81,238.05,1461.0,225.275,225.4644,225.1993,225.4265,1461.0
2023-01-10 12:10:00,237.94,238.4,237.91,238.35,2228.0,225.3224,225.758,225.2939,225.7106,2228.0
2023-01-10 12:15:00,238.39,238.42,238.13,238.13,1571.0,225.7485,225.7769,225.5023,225.5023,1571.0
2023-01-10 12:20:00,238.08,238.63,237.99,238.63,2477.0,225.4549,225.9758,225.3697,225.9758,2477.0
2023-01-10 12:25:00,238.7,239.02,238.65,238.98,1502.0,226.0421,226.3451,225.9947,226.3072,1502.0
2023-01-10 12:30:00,238.97,239.07,238.81,238.91,11770.0,226.2977,226.3924,226.1462,226.2409,11770.0
2023-01-10 12:35:00,238.93,239.36,238.89,239.29,1700.0,226.2599,226.6671,226.222,226.6008,1700.0
2023-01-10 12:40:00,239.29,239.34,239.14,239.14,1200.0,226.6008,226.6481,226.4587,226.4587,1200.0
2023-01-10 12:45:00,239.09,239.29,239.09,239.28,1416.0,226.4114,226.6008,226.4114,226.5913,1416.0
2023-01-10 12:50:00,239.25,239.67,239.2,239.59,3400.0,226.5629,226.9606,226.5155,226.8849,3400.0
2023-01-10 12:55:00,239.49,239.68,239.47,239.59,1565.0,226.7902,226.9701,226.7712,226.8849,1565.0
2023-01-10 13:00:00,239.57,239.85,239.57,239.77,3114.0,226.8659,227.1311,226.8659,227.0553,3114.0
2023-01-10 13:05:00,239.77,240.15,239.77,240.15,1470.0,227.0553,227.4152,227.0553,227.4152,1470.0
2023-01-10 13:10:00,240.11,240.12,240.03,240.06,1668.0,227.3773,227.3868,227.3015,227.3299,1668.0
2023-01-10 13:15:00,239.8,239.92,239.75,239.92,1450.0,227.0837,227.1974,227.0364,227.1974,1450.0
2023-01-10 13:20:00,239.8,239.92,239.69,239.92,971.0,227.0837,227.1974,226.9796,227.1974,971.0
2023-01-10 13:25:00,239.92,239.96,239.75,239.75,1400.0,227.1974,227.2352,227.0364,227.0364,1400.0
2023-01-10 13:30:00,239.87,240.1,239.8,240.1,2540.0,227.15,227.3678,227.0837,227.3678,2540.0
2023-01-10 13:35:00,240.05,240.17,239.94,239.94,5210.0,227.3205,227.4341,227.2163,227.2163,5210.0
2023-01-10 13:40:00,239.91,239.93,239.65,239.79,1937.0,227.1879,227.2068,226.9417,227.0743,1937.0
2023-01-10 13:45:00,239.9,239.9,239.52,239.85,2080.0,227.1784,227.1784,226.8186,227.1311,2080.0
2023-01-10 13:50:00,239.89,239.91,239.78,239.79,924.0,227.169,227.1879,227.0648,227.0743,924.0
2023-01-10 13:55:00,239.81,240.24,239.72,240.2,2938.0,227.0932,227.5004,227.008,227.4625,2938.0
2023-01-10 14:00:00,240.31,240.39,240.17,240.29,1149.0,227.5667,227.6424,227.4341,227.5477,1149.0
2023-01-10 14:05:00,240.27,240.38,240.09,240.38,1900.0,227.5288,227.633,227.3583,227.633,1900.0
2023-01-10 14:10:00,240.41,240.61,240.38,240.55,2682.0,227.6614,227.8508,227.633,227.794,2682.0
2023-01-10 14:15:00,240.52,240.61,240.43,240.61,2574.0,227.7655,227.8508,227.6803,227.8508,2574.0
2023-01-10 14:20:00,240.62,240.65,240.39,240.55,4434.0,227.8602,227.8887,227.6424,227.794,4434.0
2023-01-10 14:25:00,240.56,240.78,240.5,240.78,2246.0,227.8034,228.0118,227.7466,228.0118,2246.0
2023-01-10 14:30:00,240.8,241.01,240.76,240.76,3234.0,228.0307,228.2296,227.9928,227.9928,3234.0
2023-01-10 14:35:00,240.8,240.81,240.56,240.64,2100.0,228.0307,228.0402,227.8034,227.8792,2100.0
2023-01-10 14:40:00,240.53,240.57,240.44,240.46,4611.0,227.775,227.8129,227.6898,227.7087,4611.0
2023-01-10 14:45:00,240.38,240.65,240.28,240.56,2017.0,227.633,227.8887,227.5383,227.8034,2017.0
2023-01-10 14:50:00,240.48,240.5,240.37,240.43,1539.0,227.7277,227.7466,227.6235,227.6803,1539.0
2023-01-10 14:55:00,240.48,240.57,240.41,240.48,2557.0,227.7277,227.8129,227.6614,227.7277,2557.0
2023-01-10 15:00:00,240.41,240.46,240.12,240.24,2627.0,227.6614,227.7087,227.3868,227.5004,2627.0
2023-01-10 15:05:00,239.99,240.01,239.92,239.95,3733.0,227.2636,227.2826,227.1974,227.2258,3733.0
2023-01-10 15:10:00,239.87,239.87,239.49,239.67,14497.0,227.15,227.15,226.7902,226.9606,14497.0
2023-01-10 15:15:00,239.71,239.89,239.7,239.85,10440.0,226.9985,227.169,226.989,227.1311,10440.0
2023-01-10 15:20:00,239.81,240.02,239.69,240.02,3210.0,227.0932,227.2921,226.9796,227.2921,3210.0
2023-01-10 15:25:00,239.91,240.08,239.82,239.84,3466.0,227.1879,227.3489,227.1027,227.1216,3466.0
2023-01-10 15:30:00,239.8,239.91,239.61,239.82,3816.0,227.0837,227.1879,226.9038,227.1027,3816.0
2023-01-10 15:35:00,239.8,239.91,239.7,239.7,4117.0,227.0837,227.1879,226.989,226.989,4117.0
2023-01-10 15:40:00,239.77,239.8,239.6,239.7,5684.0,227.0553,227.0837,226.8943,226.989,5684.0
2023-01-10 15:45:00,239.68,240.13,239.67,240.05,7738.0,226.9701,227.3962,226.9606,227.3205,7738.0
2023-01-10 15:50:00,240.1,240.71,240.1,240.51,23219.0,227.3678,227.9455,227.3678,227.7561,23219.0
2023-01-10 15:55:00,240.57,240.88,240.44,240.86,46807.0,227.8129,228.1065,227.6898,228.0875,46807.0
2023-01-11 09:30:00,241.59,242.77,241.59,242.51,19993.0,228.7788,229.8962,228.7788,229.65,19993.0
2023-01-11 09:35:00,242.38,242.59,241.87,241.88,2307.0,229.5269,229.7258,229.044,229.0534,2307.0
2023-01-11 09:40:00,242.21,242.59,242.01,242.35,2952.0,229.3659,229.7258,229.1765,229.4985,2952.0
2023-01-11 09:45:00,242.59,242.59,242.11,242.48,3288.0,229.7258,229.7258,229.2712,229.6216,3288.0
2023-01-11 09:50:00,242.2,242.2,241.68,242.1,8538.0,229.3565,229.3565,228.864,229.2618,8538.0
2023-01-11 09:55:00,241.93,242.26,241.83,242.07,3077.0,229.1008,229.4133,229.0061,229.2334,3077.0
2023-01-11 10:00:00,241.74,242.01,241.56,241.89,3700.0,228.9208,229.1765,228.7504,229.0629,3700.0
2023-01-11 10:05:00,241.98,242.23,241.91,242.18,2759.0,229.1481,229.3849,229.0818,229.3375,2759.0
2023-01-11 10:10:00,242.18,242.18,241.78,242.04,1927.0,229.3375,229.3375,228.9587,229.2049,1927.0
2023-01-11 10:15:00,241.87,242.05,241.6,241.62,2784.0,229.044,229.2144,228.7883,228.8072,2784.0
2023-01-11 10:20:00,241.48,242.05,241.48,241.9,1969.0,228.6746,229.2144,228.6746,229.0724,1969.0
2023-01-11 10:25:00,241.84,242.58,241.82,242.49,3361.0,229.0155,229.7163,228.9966,229.6311,3361.0
2023-01-11 10:30:00,242.57,242.73,242.36,242.38,9735.0,229.7068,229.8584,229.508,229.5269,9735.0
2023-01-11 10:35:00,242.51,242.78,242.38,242.65,5140.0,229.65,229.9057,229.5269,229.7826,5140.0
2023-01-11 10:40:00,242.6,242.99,242.57,242.86,2507.0,229.7352,230.1046,229.7068,229.9815,2507.0
2023-01-11 10:45:00,242.9,243.06,242.86,242.93,1835.0,230.0193,230.1709,229.9815,230.0477,1835.0
2023-01-11 10:50:00,242.75,242.75,241.93,242.36,2700.0,229.8773,229.8773,229.1008,229.508,2700.0
2023-01-11 10:55:00,242.11,242.35,242.07,242.1,3186.0,229.2712,229.4985,229.2334,229.2618,3186.0
2023-01-11 11:00:00,242.29,242.37,242.15,242.31,2852.0,229.4417,229.5174,229.3091,229.4606,2852.0
2023-01-11 11:05:00,242.37,242.49,242.27,242.38,2942.0,229.5174,229.6311,229.4227,229.5269,2942.0
2023-01-11 11:10:00,242.39,242.83,242.38,242.83,5459.0,229.5364,229.953,229.5269,229.953,5459.0
2023-01-11 11:15:00,242.9,243.2,242.9,243.06,7458.0,230.0193,230.3034,230.0193,230.1709,7458.0
2023-01-11 11:20:00,243.01,243.3,242.91,243.23,4300.0,230.1235,230.3981,230.0288,230.3318,4300.0
2023-01-11 11:25:00,243.33,243.43,243.17,243.26,2700.0,230.4265,230.5212,230.275,230.3602,2700.0
2023-01-11 11:30:00,243.32,243.32,243.19,243.21,2000.0,230.4171,230.4171,230.294,230.3129,2000.0
2023-01-11 11:35:00,243.16,243.16,242.81,242.88,900.0,230.2655,230.2655,229.9341,230.0004,900.0
2023-01-11 11:40:00,242.94,243.1,242.88,243.1,3525.0,230.0572,230.2087,230.0004,230.2087,3525.0
2023-01-11 11:45:00,243.21,243.32,243.15,243.2,2222.0,230.3129,230.4171,230.2561,230.3034,2222.0
2023-01-11 11:50:00,243.25,243.32,243.17,243.32,1418.0,230.3508,230.4171,230.275,230.4171,1418.0
2023-01-11 11:55:00,243.29,243.37,243.06,243.14,2800.0,230.3887,230.4644,230.1709,230.2466,2800.0
2023-01-11 12:00:00,243.14,243.49,243.14,243.45,5050.0,230.2466,230.578,230.2466,230.5402,5050.0
2023-01-11 12:05:00,243.48,243.65,243.43,243.62,5114.0,230.5686,230.7296,230.5212,230.7012,5114.0
2023-01-11 12:10:00,243.59,243.6,243.42,243.46,5617.0,230.6727,230.6822,230.5118,230.5496,5617.0
2023-01-11 12:15:00,243.48,243.53,243.36,243.46,1300.0,230.5686,230.6159,230.4549,230.5496,1300.0
2023-01-11 12:20:00,243.27,243.51,243.27,243.27,1600.0,230.3697,230.597,230.3697,230.3697,1600.0
2023-01-11 12:25:00,243.23,243.43,243.2,243.43,2180.0,230.3318,230.5212,230.3034,230.5212,2180.0
2023-01-11 12:30:00,243.49,243.53,243.2,243.24,2589.0,230.578,230.6159,230.3034,230.3413,2589.0
2023-01-11 12:35:00,243.18,243.43,243.18,243.39,3244.0,230.2845,230.5212,230.2845,230.4834,3244.0
2023-01-11 12:40:00,243.46,243.49,243.17,243.17,2235.0,230.5496,230.578,230.275,230.275,2235.0
2023-01-11 12:45:00,243.24,243.29,243.11,243.22,1800.0,230.3413,230.3887,230.2182,230.3224,1800.0
2023-01-11 12:50:00,243.31,243.49,243.23,243.39,10076.0,230.4076,230.578,230.3318,230.4834,10076.0
2023-01-11 12:55:00,243.31,243.4,243.28,243.4,3527.0,230.4076,230.4928,230.3792,230.4928,3527.0
2023-01-11 13:00:00,243.42,243.82,243.36,243.82,4184.0,230.5118,230.8905,230.4549,230.8905,4184.0
2023-01-11 13:05:00,243.89,244.05,243.77,243.98,2412.0,230.9568,231.1084,230.8432,231.0421,2412.0
2023-01-11 13:10:00,244.03,244.37,243.95,244.37,2435.0,231.0894,231.4114,231.0137,231.4114,2435.0
2023-01-11 13:15:00,244.22,244.33,243.8,243.9,2636.0,231.2693,231.3735,230.8716,230.9663,2636.0
2023-01-11 13:20:00,243.91,243.91,243.78,243.89,1628.0,230.9758,230.9758,230.8527,230.9568,1628.0
2023-01-11 13:25:00,243.96,244.29,243.96,244.29,1900.0,231.0231,231.3356,231.0231,231.3356,1900.0
2023-01-11 13:30:00,244.22,244.46,244.21,244.46,5912.0,231.2693,231.4966,231.2599,231.4966,5912.0
2023-01-11 13:35:00,244.45,244.46,244.23,244.23,4208.0,231.4871,231.4966,231.2788,231.2788,4208.0
2023-01-11 13:40:00,244.36,244.53,244.36,244.53,2209.0,231.4019,231.5629,231.4019,231.5629,2209.0
2023-01-11 13:45:00,244.44,244.54,244.24,244.25,2898.0,231.4777,231.5724,231.2883,231.2977,2898.0
2023-01-11 13:50:00,244.3,244.3,243.83,243.84,1145.0,231.3451,231.3451,230.9,230.9095,1145.0
2023-01-11 13:55:00,243.78,244.01,243.78,243.97,1659.0,230.8527,231.0705,230.8527,231.0326,1659.0
2023-01-11 14:00:00,244.01,244.18,244.01,244.08,3383.0,231.0705,231.2315,231.0705,231.1368,3383.0
2023-01-11 14:05:00,243.91,244.11,243.8,244.01,3725.0,230.9758,231.1652,230.8716,231.0705,3725.0
2023-01-11 14:10:00,244.04,244.23,244.04,244.15,4945.0,231.0989,231.2788,231.0989,231.2031,4945.0
2023-01-11 14:15:00,244.15,244.39,244.1,244.39,2753.0,231.2031,231.4303,231.1557,231.4303,2753.0
2023-01-11 14:20:00,244.34,244.51,244.3,244.51,2843.0,231.383,231.544,231.3451,231.544,2843.0
2023-01-11 14:25:00,244.48,244.6,244.45,244.54,3336.0,231.5156,231.6292,231.4871,231.5724,3336.0
2023-01-11 14:30:00,244.58,244.97,244.58,244.95,6163.0,231.6102,231.9796,231.6102,231.9606,6163.0
2023-01-11 14:35:00,244.97,245.07,244.75,244.99,11837.0,231.9796,232.0743,231.7712,231.9985,11837.0
2023-01-11 14:40:00,245.01,245.21,244.98,244.98,7310.0,232.0174,232.2068,231.989,231.989,7310.0
2023-01-11 14:45:00,245.09,245.22,245.05,245.1,4539.0,232.0932,232.2163,232.0553,232.1027,4539.0
2023-01-11 14:50:00,245.1,245.13,244.93,245.06,2818.0,232.1027,232.1311,231.9417,232.0648,2818.0
2023-01-11 14:55:00,245.05,245.09,244.75,244.81,5062.0,232.0553,232.0932,231.7712,231.8281,5062.0
2023-01-11 15:00:00,244.83,244.86,244.52,244.68,7953.0,231.847,231.8754,231.5534,231.7049,7953.0
2023-01-11 15:05:00,244.66,244.74,244.61,244.67,4714.0,231.686,231.7618,231.6387,231.6955,4714.0
2023-01-11 15:10:00,244.63,244.87,244.63,244.87,5440.0,231.6576,231.8849,231.6576,231.8849,5440.0
2023-01-11 15:15:00,244.9,244.91,244.65,244.91,5673.0,231.9133,231.9227,231.6765,231.9227,5673.0
2023-01-11 15:20:00,244.92,245.02,244.82,244.98,6153.0,231.9322,232.0269,231.8375,231.989,6153.0
2023-01-11 15:25:00,244.99,245.08,244.63,244.63,4392.0,231.9985,232.0837,231.6576,231.6576,4392.0
2023-01-11 15:30:00,244.57,244.6,244.43,244.5,5092.0,231.6008,231.6292,231.4682,231.5345,5092.0
2023-01-11 15:35:00,244.51,244.6,244.42,244.5,4817.0,231.544,231.6292,231.4587,231.5345,4817.0
2023-01-11 15:40:00,244.49,244.83,244.42,244.83,10942.0,231.525,231.847,231.4587,231.847,10942.0
2023-01-11 15:45:00,244.79,245.01,244.73,245.0,13784.0,231.8091,232.0174,231.7523,232.008,13784.0
2023-01-11 15:50:00,244.99,245.11,244.65,244.94,37625.0,231.9985,232.1121,231.6765,231.9512,37625.0
2023-01-11 15:55:00,244.98,245.14,244.79,245.09,74447.0,231.989,232.1406,231.8091,232.0932,74447.0
2023-01-12 09:30:00,242.04,244.96,242.04,244.37,22128.0,229.2049,231.9701,229.2049,231.4114,22128.0
2023-01-12 09:35:00,244.63,245.31,244.58,245.1,3200.0,231.6576,232.3015,231.6102,232.1027,3200.0
2023-01-12 09:40:00,244.94,244.94,244.06,244.24,4188.0,231.9512,231.9512,231.1178,231.2883,4188.0
2023-01-12 09:45:00,244.03,244.14,243.4,244.08,4553.0,231.0894,231.1936,230.4928,231.1368,4553.0
2023-01-12 09:50:00,243.89,244.22,243.59,243.82,1700.0,230.9568,231.2693,230.6727,230.8905,1700.0
2023-01-12 09:55:00,243.63,244.42,243.6,244.23,4064.0,230.7106,231.4587,230.6822,231.2788,4064.0
2023-01-12 10:00:00,244.35,244.51,243.62,244.04,6265.0,231.3924,231.544,230.7012,231.0989,6265.0
2023-01-12 10:05:00,244.03,244.09,242.61,243.28,15859.0,231.0894,231.1462,229.7447,230.3792,15859.0
2023-01-12 10:10:00,243.3,245.18,243.3,244.84,4684.0,230.3981,232.1784,230.3981,231.8565,4684.0
2023-01-12 10:15:00,244.9,245.29,244.64,245.07,5840.0,231.9133,232.2826,231.6671,232.0743,5840.0
2023-01-12 10:20:00,245.06,245.27,244.46,244.92,6000.0,232.0648,232.2637,231.4966,231.9322,6000.0
2023-01-12 10:25:00,245.0,245.11,244.37,245.04,5615.0,232.008,232.1121,231.4114,232.0459,5615.0
2023-01-12 10:30:00,244.99,245.04,244.27,244.84,6494.0,231.9985,232.0459,231.3167,231.8565,6494.0
2023-01-12 10:35:00,244.96,245.14,244.67,244.93,11645.0,231.9701,232.1406,231.6955,231.9417,11645.0
2023-01-12 10:40:00,244.97,244.97,243.37,243.53,5606.0,231.9796,231.9796,230.4644,230.6159,5606.0
2023-01-12 10:45:00,243.65,243.76,243.07,243.4,4726.0,230.7296,230.8337,230.1803,230.4928,4726.0
2023-01-12 10:50:00,243.49,244.16,243.41,244.16,2554.0,230.578,231.2125,230.5023,231.2125,2554.0
2023-01-12 10:55:00,244.24,244.5,243.91,243.94,4707.0,231.2883,231.5345,230.9758,231.0042,4707.0
2023-01-12 11:00:00,243.59,243.7,242.95,243.45,4112.0,230.6727,230.7769,230.0667,230.5402,4112.0
2023-01-12 11:05:00,243.21,243.72,242.96,243.18,4300.0,230.3129,230.7959,230.0762,230.2845,4300.0
2023-01-12 11:10:00,243.28,243.59,243.03,243.48,2000.0,230.3792,230.6727,230.1424,230.5686,2000.0
2023-01-12 11:15:00,243.62,243.71,243.24,243.44,3515.0,230.7012,230.7864,230.3413,230.5307,3515.0
2023-01-12 11:20:00,243.4,243.8,243.4,243.73,2267.0,230.4928,230.8716,230.4928,230.8053,2267.0
2023-01-12 11:25:00,243.48,243.7,242.99,243.36,5464.0,230.5686,230.7769,230.1046,230.4549,5464.0
2023-01-12 11:30:00,243.42,243.42,242.58,242.84,1867.0,230.5118,230.5118,229.7163,229.9625,1867.0
2023-01-12 11:35:00,242.96,243.28,242.82,243.06,1813.0,230.0762,230.3792,229.9436,230.1709,1813.0
2023-01-12 11:40:00,243.06,243.43,242.94,243.43,2200.0,230.1709,230.5212,230.0572,230.5212,2200.0
2023-01-12 11:45:00,243.42,243.5,243.14,243.19,4219.0,230.5118,230.5875,230.2466,230.294,4219.0
2023-01-12 11:50:00,243.24,243.29,243.06,243.17,3461.0,230.3413,230.3887,230.1709,230.275,3461.0
2023-01-12 11:55:00,243.22,243.73,243.22,243.7,1500.0,230.3224,230.8053,230.3224,230.7769,1500.0
2023-01-12 12:00:00,243.69,243.76,243.54,243.75,3130.0,230.7674,230.8337,230.6254,230.8243,3130.0
2023-01-12 12:05:00,243.73,244.02,243.6,243.89,3490.0,230.8053,231.0799,230.6822,230.9568,3490.0
2023-01-12 12:10:00,243.97,244.11,243.9,244.04,2850.0,231.0326,231.1652,230.9663,231.0989,2850.0
2023-01-12 12:15:00,244.01,244.44,244.0,244.42,5107.0,231.0705,231.4777,231.061,231.4587,5107.0
2023-01-12 12:20:00,244.41,244.47,244.32,244.46,1600.0,231.4493,231.5061,231.364,231.4966,1600.0
2023-01-12 12:25:00,244.4,244.88,244.4,244.88,2600.0,231.4398,231.8943,231.4398,231.8943,2600.0
2023-01-12 12:30:00,244.88,245.04,244.72,245.04,5442.0,231.8943,232.0459,231.7428,232.0459,5442.0
2023-01-12 12:35:00,245.04,245.19,245.0,245.0,1700.0,232.0459,232.1879,232.008,232.008,1700.0
2023-01-12 12:40:00,244.98,245.16,244.97,245.16,3813.0,231.989,232.1595,231.9796,232.1595,3813.0
2023-01-12 12:45:00,245.2,245.47,245.14,245.41,2662.0,232.1974,232.4531,232.1406,232.3962,2662.0
2023-01-12 12:50:00,245.48,245.93,245.48,245.66,7081.0,232.4625,232.8887,232.4625,232.633,7081.0
2023-01-12 12:55:00,245.75,245.79,245.68,245.68,2128.0,232.7182,232.7561,232.6519,232.6519,2128.0
2023-01-12 13:00:00,245.77,245.77,245.46,245.75,3368.0,232.7371,232.7371,232.4436,232.7182,3368.0
2023-01-12 13:05:00,245.72,245.84,245.56,245.84,1400.0,232.6898,232.8034,232.5383,232.8034,1400.0
2023-01-12 13:10:00,245.82,245.87,245.65,245.82,2665.0,232.7845,232.8318,232.6235,232.7845,2665.0
2023-01-12 13:15:00,245.78,245.89,245.55,245.55,4565.0,232.7466,232.8508,232.5288,232.5288,4565.0
2023-01-12 13:20:00,245.54,245.54,245.13,245.14,3512.0,232.5193,232.5193,232.1311,232.1406,3512.0
2023-01-12 13:25:00,245.2,245.2,243.61,243.76,5525.0,232.1974,232.1974,230.6917,230.8337,5525.0
2023-01-12 13:30:00,243.73,243.93,243.31,243.85,4732.0,230.8053,230.9947,230.4076,230.919,4732.0
2023-01-12 13:35:00,243.98,244.46,243.92,244.31,2788.0,231.0421,231.4966,230.9852,231.3546,2788.0
2023-01-12 13:40:00,244.37,244.56,244.37,244.45,2737.0,231.4114,231.5913,231.4114,231.4871,2737.0
2023-01-12 13:45:00,244.57,245.07,244.54,244.82,3860.0,231.6008,232.0743,231.5724,231.8375,3860.0
2023-01-12 13:50:00,244.74,245.32,244.74,245.27,2920.0,231.7618,232.311,231.7618,232.2637,2920.0
2023-01-12 13:55:00,245.27,245.42,245.07,245.21,7960.0,232.2637,232.4057,232.0743,232.2068,7960.0
2023-01-12 14:00:00,245.31,245.67,245.31,245.45,3943.0,232.3015,232.6424,232.3015,232.4341,3943.0
2023-01-12 14:05:00,245.43,245.43,245.01,245.01,6880.0,232.4152,232.4152,232.0174,232.0174,6880.0
2023-01-12 14:10:00,245.0,245.24,245.0,245.23,4397.0,232.008,232.2352,232.008,232.2258,4397.0
2023-01-12 14:15:00,245.18,245.18,244.95,245.16,2372.0,232.1784,232.1784,231.9606,232.1595,2372.0
2023-01-12 14:20:00,245.08,245.18,244.68,244.89,4714.0,232.0837,232.1784,231.7049,231.9038,4714.0
2023-01-12 14:25:00,244.96,244.98,244.67,244.74,4094.0,231.9701,231.989,231.6955,231.7618,4094.0
2023-01-12 14:30:00,244.66,244.71,244.47,244.6,6410.0,231.686,231.7334,231.5061,231.6292,6410.0
2023-01-12 14:35:00,244.56,244.87,244.54,244.87,1600.0,231.5913,231.8849,231.5724,231.8849,1600.0
2023-01-12 14:40:00,244.9,244.97,244.55,244.6,2364.0,231.9133,231.9796,231.5818,231.6292,2364.0
2023-01-12 14:45:00,244.66,244.94,244.66,244.71,2312.0,231.686,231.9512,231.686,231.7334,2312.0
2023-01-12 14:50:00,244.7,244.7,244.07,244.18,5841.0,231.7239,231.7239,231.1273,231.2315,5841.0
2023-01-12 14:55:00,244.14,244.4,244.07,244.4,5013.0,231.1936,231.4398,231.1273,231.4398,5013.0
2023-01-12 15:00:00,244.42,244.6,244.15,244.56,4230.0,231.4587,231.6292,231.2031,231.5913,4230.0
2023-01-12 15:05:00,244.51,244.51,244.08,244.08,4541.0,231.544,231.544,231.1368,231.1368,4541.0
2023-01-12 15:10:00,244.04,244.16,243.88,243.95,3096.0,231.0989,231.2125,230.9474,231.0137,3096.0
2023-01-12 15:15:00,243.95,244.24,243.78,243.97,7169.0,231.0137,231.2883,230.8527,231.0326,7169.0
2023-01-12 15:20:00,244.02,244.37,243.97,244.29,6025.0,231.0799,231.4114,231.0326,231.3356,6025.0
2023-01-12 15:25:00,244.29,244.47,244.19,244.2,5707.0,231.3356,231.5061,231.2409,231.2504,5707.0
2023-01-12 15:30:00,244.22,244.32,244.14,244.27,4684.0,231.2693,231.364,231.1936,231.3167,4684.0
2023-01-12 15:35:00,244.27,244.27,243.85,244.01,15150.0,231.3167,231.3167,230.919,231.0705,15150.0
2023-01-12 15:40:00,244.03,244.3,243.85,243.91,12450.0,231.0894,231.3451,230.919,230.9758,12450.0
2023-01-12 15:45:00,243.93,243.93,243.36,243.45,15040.0,230.9947,230.9947,230.4549,230.5402,15040.0
2023-01-12 15:50:00,243.5,243.89,243.46,243.77,46689.0,230.5875,230.9568,230.5496,230.8432,46689.0
2023-01-12 15:55:00,243.83,244.47,243.83,244.26,49251.0,230.9,231.5061,230.9,231.3072,49251.0
2023-01-13 09:30:00,243.8,244.71,243.31,243.96,21227.0,230.8716,231.7334,230.4076,231.0231,21227.0
2023-01-13 09:35:00,243.84,243.84,242.68,243.1,8023.0,230.9095,230.9095,229.811,230.2087,8023.0
2023-01-13 09:40:00,243.21,243.69,243.02,243.35,6400.0,230.3129,230.7674,230.133,230.4455,6400.0
2023-01-13 09:45:00,243.36,244.43,243.23,244.04,13491.0,230.4549,231.4682,230.3318,231.0989,13491.0
2023-01-13 09:50:00,244.23,244.32,243.92,244.09,4440.0,231.2788,231.364,230.9852,231.1462,4440.0
2023-01-13 09:55:00,244.27,244.27,243.74,243.93,12773.0,231.3167,231.3167,230.8148,230.9947,12773.0
2023-01-13 10:00:00,243.83,244.52,243.63,244.08,11353.0,230.9,231.5534,230.7106,231.1368,11353.0
2023-01-13 10:05:00,243.87,244.1,243.83,243.83,10896.0,230.9379,231.1557,230.9,230.9,10896.0
2023-01-13 10:10:00,243.91,244.24,243.84,244.15,9609.0,230.9758,231.2883,230.9095,231.2031,9609.0
2023-01-13 10:15:00,244.05,244.22,243.95,244.06,12058.0,231.1084,231.2693,231.0137,231.1178,12058.0
2023-01-13 10:20:00,244.15,244.66,244.06,244.61,4919.0,231.2031,231.686,231.1178,231.6387,4919.0
2023-01-13 10:25:00,244.54,245.25,244.49,245.25,7195.0,231.5724,232.2447,231.525,232.2447,7195.0
2023-01-13 10:30:00,245.19,245.27,244.7,244.71,6661.0,232.1879,232.2637,231.7239,231.7334,6661.0
2023-01-13 10:35:00,244.85,244.91,244.71,244.86,3121.0,231.8659,231.9227,231.7334,231.8754,3121.0
2023-01-13 10:40:00,244.86,245.2,244.47,244.47,11439.0,231.8754,232.1974,231.5061,231.5061,11439.0
2023-01-13 10:45:00,244.52,245.0,244.46,244.75,2200.0,231.5534,232.008,231.4966,231.7712,2200.0
2023-01-13 10:50:00,244.92,245.06,244.8,244.98,4204.0,231.9322,232.0648,231.8186,231.989,4204.0
2023-01-13 10:55:00,245.21,245.21,244.87,244.87,4345.0,232.2068,232.2068,231.8849,231.8849,4345.0
2023-01-13 11:00:00,245.0,245.43,244.77,245.43,3963.0,232.008,232.4152,231.7902,232.4152,3963.0
2023-01-13 11:05:00,245.25,245.31,245.0,245.0,4977.0,232.2447,232.3015,232.008,232.008,4977.0
2023-01-13 11:10:00,244.89,245.03,244.62,244.71,2836.0,231.9038,232.0364,231.6481,231.7334,2836.0
2023-01-13 11:15:00,244.83,244.93,244.69,244.78,3610.0,231.847,231.9417,231.7144,231.7996,3610.0
2023-01-13 11:20:00,244.91,245.29,244.88,245.13,26789.0,231.9227,232.2826,231.8943,232.1311,26789.0
2023-01-13 11:25:00,245.19,245.3,245.03,245.09,3811.0,232.1879,232.2921,232.0364,232.0932,3811.0
2023-01-13 11:30:00,245.05,245.05,244.52,244.56,2728.0,232.0553,232.0553,231.5534,231.5913,2728.0
2023-01-13 11:35:00,244.56,244.56,244.28,244.3,2100.0,231.5913,231.5913,231.3262,231.3451,2100.0
2023-01-13 11:40:00,244.22,244.29,244.05,244.26,1000.0,231.2693,231.3356,231.1084,231.3072,1000.0
2023-01-13 11:45:00,244.19,244.19,243.96,244.18,4300.0,231.2409,231.2409,231.0231,231.2315,4300.0
2023-01-13 11:50:00,244.12,244.37,243.98,244.24,10177.0,231.1746,231.4114,231.0421,231.2883,10177.0
2023-01-13 11:55:00,244.19,244.35,244.02,244.35,4200.0,231.2409,231.3924,231.0799,231.3924,4200.0
2023-01-13 12:00:00,244.3,244.35,244.23,244.3,5305.0,231.3451,231.3924,231.2788,231.3451,5305.0
2023-01-13 12:05:00,244.18,244.22,244.06,244.18,5606.0,231.2315,231.2693,231.1178,231.2315,5606.0
2023-01-13 12:10:00,244.22,244.43,244.18,244.38,2364.0,231.2693,231.4682,231.2315,231.4209,2364.0
2023-01-13 12:15:00,244.48,244.82,244.41,244.81,3250.0,231.5156,231.8375,231.4493,231.8281,3250.0
2023-01-13 12:20:00,244.81,244.81,244.52,244.56,2503.0,231.8281,231.8281,231.5534,231.5913,2503.0
2023-01-13 12:25:00,244.61,244.73,244.61,244.67,2658.0,231.6387,231.7523,231.6387,231.6955,2658.0
2023-01-13 12:30:00,244.65,244.67,244.54,244.56,3020.0,231.6765,231.6955,231.5724,231.5913,3020.0
2023-01-13 12:35:00,244.57,244.68,244.42,244.44,3764.0,231.6008,231.7049,231.4587,231.4777,3764.0
2023-01-13 12:40:00,244.44,244.57,244.44,244.56,2945.0,231.4777,231.6008,231.4777,231.5913,2945.0
2023-01-13 12:45:00,244.61,244.87,244.6,244.68,3227.0,231.6387,231.8849,231.6292,231.7049,3227.0
2023-01-13 12:50:00,244.78,245.21,244.78,245.21,3900.0,231.7996,232.2068,231.7996,232.2068,3900.0
2023-01-13 12:55:00,245.22,245.47,245.22,245.37,6484.0,232.2163,232.4531,232.2163,232.3584,6484.0
2023-01-13 13:00:00,245.38,245.6,245.37,245.47,5322.0,232.3678,232.5762,232.3584,232.4531,5322.0
2023-01-13 13:05:00,245.47,245.53,245.35,245.43,3176.0,232.4531,232.5099,232.3394,232.4152,3176.0
2023-01-13 13:10:00,245.54,245.65,245.54,245.65,3518.0,232.5193,232.6235,232.5193,232.6235,3518.0
2023-01-13 13:15:00,245.64,245.66,245.48,245.52,5194.0,232.614,232.633,232.4625,232.5004,5194.0
2023-01-13 13:20:00,245.49,245.59,245.41,245.51,4275.0,232.472,232.5667,232.3962,232.4909,4275.0
2023-01-13 13:25:00,245.55,245.82,245.5,245.82,2549.0,232.5288,232.7845,232.4815,232.7845,2549.0
2023-01-13 13:30:00,245.77,245.99,245.73,245.99,5596.0,232.7371,232.9455,232.6993,232.9455,5596.0
2023-01-13 13:35:00,245.97,246.37,245.89,246.37,4775.0,232.9265,233.3053,232.8508,233.3053,4775.0
2023-01-13 13:40:00,246.36,246.62,246.36,246.57,5350.0,233.2959,233.5421,233.2959,233.4947,5350.0
2023-01-13 13:45:00,246.54,246.67,246.36,246.51,6201.0,233.4663,233.5894,233.2959,233.4379,6201.0
2023-01-13 13:50:00,246.55,246.6,246.29,246.31,3825.0,233.4758,233.5231,233.2296,233.2485,3825.0
2023-01-13 13:55:00,246.22,246.22,246.08,246.08,1852.0,233.1633,233.1633,233.0307,233.0307,1852.0
2023-01-13 14:00:00,246.14,246.23,245.92,245.92,2313.0,233.0875,233.1728,232.8792,232.8792,2313.0
2023-01-13 14:05:00,246.03,246.03,245.61,245.62,1852.0,232.9834,232.9834,232.5856,232.5951,1852.0
2023-01-13 14:10:00,245.59,245.69,245.54,245.65,2269.0,232.5667,232.6614,232.5193,232.6235,2269.0
2023-01-13 14:15:00,245.8,245.87,245.55,245.71,3030.0,232.7656,232.8318,232.5288,232.6803,3030.0
2023-01-13 14:20:00,245.56,245.72,245.51,245.72,2393.0,232.5383,232.6898,232.4909,232.6898,2393.0
2023-01-13 14:25:00,245.64,245.82,245.64,245.76,3282.0,232.614,232.7845,232.614,232.7277,3282.0
2023-01-13 14:30:00,245.79,245.95,245.43,245.68,10925.0,232.7561,232.9076,232.4152,232.6519,10925.0
2023-01-13 14:35:00,245.65,245.81,245.51,245.76,2060.0,232.6235,232.775,232.4909,232.7277,2060.0
2023-01-13 14:40:00,245.88,246.23,245.84,246.18,11704.0,232.8413,233.1728,232.8034,233.1254,11704.0
2023-01-13 14:45:00,246.12,246.12,245.73,245.78,7548.0,233.0686,233.0686,232.6993,232.7466,7548.0
2023-01-13 14:50:00,245.84,245.85,245.46,245.46,8454.0,232.8034,232.8129,232.4436,232.4436,8454.0
2023-01-13 14:55:00,245.39,245.39,245.19,245.33,6074.0,232.3773,232.3773,232.1879,232.3205,6074.0
2023-01-13 15:00:00,245.33,245.46,245.25,245.34,16685.0,232.3205,232.4436,232.2447,232.3299,16685.0
2023-01-13 15:05:00,245.29,245.41,245.08,245.41,2944.0,232.2826,232.3962,232.0837,232.3962,2944.0
2023-01-13 15:10:00,245.43,245.51,245.22,245.27,8685.0,232.4152,232.4909,232.2163,232.2637,8685.0
2023-01-13 15:15:00,245.18,245.35,245.12,245.26,2716.0,232.1784,232.3394,232.1216,232.2542,2716.0
2023-01-13 15:20:00,245.25,245.41,245.22,245.36,8249.0,232.2447,232.3962,232.2163,232.3489,8249.0
2023-01-13 15:25:00,245.36,245.42,245.3,245.31,10195.0,232.3489,232.4057,232.2921,232.3015,10195.0
2023-01-13 15:30:00,245.37,245.55,245.31,245.54,12705.0,232.3584,232.5288,232.3015,232.5193,12705.0
2023-01-13 15:35:00,245.73,246.4,245.72,246.4,5911.0,232.6993,233.3337,232.6898,233.3337,5911.0
2023-01-13 15:40:00,246.48,246.5,245.95,246.03,10820.0,233.4095,233.4284,232.9076,232.9834,10820.0
2023-01-13 15:45:00,246.02,246.02,245.48,245.77,11007.0,232.9739,232.9739,232.4625,232.7371,11007.0
2023-01-13 15:50:00,245.68,245.8,245.44,245.75,25916.0,232.6519,232.7656,232.4246,232.7182,25916.0
2023-01-13 15:55:00,245.7,246.16,245.28,245.33,207199.0,232.6709,233.1065,232.2731,232.3205,207199.0
2023-01-17 09:30:00,243.8,244.35,241.59,241.81,62178.0,230.8716,231.3924,228.7788,228.9871,62178.0
2023-01-17 09:35:00,241.64,241.87,239.32,239.59,25399.0,228.8262,229.044,226.6292,226.8849,25399.0
2023-01-17 09:40:00,239.67,239.79,238.33,239.56,29323.0,226.9606,227.0743,225.6917,226.8565,29323.0
2023-01-17 09:45:00,239.59,240.97,239.35,240.84,39860.0,226.8849,228.1917,226.6576,228.0686,39860.0
2023-01-17 09:50:00,240.98,241.94,240.41,241.84,17017.0,228.2012,229.1102,227.6614,229.0155,17017.0
2023-01-17 09:55:00,241.84,242.13,240.98,241.29,16015.0,229.0155,229.2902,228.2012,228.4947,16015.0
2023-01-17 10:00:00,241.53,242.17,241.43,241.44,23318.0,228.722,229.328,228.6273,228.6368,23318.0
2023-01-17 10:05:00,241.49,242.16,241.37,241.96,15564.0,228.6841,229.3186,228.5705,229.1292,15564.0
2023-01-17 10:10:00,241.96,242.08,241.53,241.56,13895.0,229.1292,229.2428,228.722,228.7504,13895.0
2023-01-17 10:15:00,241.6,241.85,241.01,241.19,12544.0,228.7883,229.025,228.2296,228.4,12544.0
2023-01-17 10:20:00,241.17,241.23,240.69,240.76,9685.0,228.3811,228.4379,227.9265,227.9928,9685.0
2023-01-17 10:25:00,240.74,240.86,240.36,240.77,13858.0,227.9739,228.0875,227.614,228.0023,13858.0
2023-01-17 10:30:00,240.89,241.67,240.76,241.63,10194.0,228.1159,228.8546,227.9928,228.8167,10194.0
2023-01-17 10:35:00,241.78,242.08,241.44,241.45,7616.0,228.9587,229.2428,228.6368,228.6462,7616.0
2023-01-17 10:40:00,241.44,241.48,240.82,241.3,12154.0,228.6368,228.6746,228.0496,228.5042,12154.0
2023-01-17 10:45:00,241.37,241.37,241.03,241.14,33814.0,228.5705,228.5705,228.2485,228.3527,33814.0
2023-01-17 10:50:00,241.06,241.28,240.63,240.74,15467.0,228.2769,228.4852,227.8697,227.9739,15467.0
2023-01-17 10:55:00,240.83,241.35,240.52,240.94,9235.0,228.0591,228.5515,227.7655,228.1633,9235.0
2023-01-17 11:00:00,240.93,240.93,240.18,240.58,5909.0,228.1538,228.1538,227.4436,227.8224,5909.0
2023-01-17 11:05:00,240.6,240.87,240.08,240.16,6636.0,227.8413,228.097,227.3489,227.4246,6636.0
2023-01-17 11:10:00,240.16,240.25,239.74,240.25,9538.0,227.4246,227.5099,227.0269,227.5099,9538.0
2023-01-17 11:15:00,240.3,240.53,240.15,240.32,4442.0,227.5572,227.775,227.4152,227.5762,4442.0
2023-01-17 11:20:00,240.4,241.0,240.4,240.96,6545.0,227.6519,228.2201,227.6519,228.1822,6545.0
2023-01-17 11:25:00,240.94,241.09,240.79,240.93,12582.0,228.1633,228.3053,228.0212,228.1538,12582.0
2023-01-17 11:30:00,241.0,241.11,240.7,240.92,8554.0,228.2201,228.3243,227.936,228.1443,8554.0
2023-01-17 11:35:00,240.83,241.09,240.48,240.55,5751.0,228.0591,228.3053,227.7277,227.794,5751.0
2023-01-17 11:40:00,240.61,240.81,240.52,240.56,6774.0,227.8508,228.0402,227.7655,227.8034,6774.0
2023-01-17 11:45:00,240.47,240.86,240.47,240.71,5020.0,227.7182,228.0875,227.7182,227.9455,5020.0
2023-01-17 11:50:00,240.77,240.87,240.48,240.64,6160.0,228.0023,228.097,227.7277,227.8792,6160.0
2023-01-17 11:55:00,240.62,241.02,240.55,240.84,4982.0,227.8602,228.239,227.794,228.0686,4982.0
2023-01-17 12:00:00,240.86,240.98,240.78,240.91,3785.0,228.0875,228.2012,228.0118,228.1349,3785.0
2023-01-17 12:05:00,240.92,241.03,240.57,240.58,7112.0,228.1443,228.2485,227.8129,227.8224,7112.0
2023-01-17 12:10:00,240.52,240.57,240.19,240.41,24204.0,227.7655,227.8129,227.453,227.6614,24204.0
2023-01-17 12:15:00,240.5,240.68,240.07,240.13,4901.0,227.7466,227.9171,227.3394,227.3962,4901.0
2023-01-17 12:20:00,240.1,240.31,240.0,240.0,6632.0,227.3678,227.5667,227.2731,227.2731,6632.0
2023-01-17 12:25:00,240.03,240.03,239.73,239.73,3072.0,227.3015,227.3015,227.0174,227.0174,3072.0
2023-01-17 12:30:00,239.6,239.89,239.52,239.81,5189.0,226.8943,227.169,226.8186,227.0932,5189.0
2023-01-17 12:35:00,239.81,239.92,239.77,239.84,3130.0,227.0932,227.1974,227.0553,227.1216,3130.0
2023-01-17 12:40:00,239.84,239.86,239.8,239.81,4233.0,227.1216,227.1405,227.0837,227.0932,4233.0
2023-01-17 12:45:00,239.81,239.83,239.39,239.4,5800.0,227.0932,227.1121,226.6955,226.7049,5800.0
2023-01-17 12:50:00,239.39,239.61,239.34,239.48,12446.0,226.6955,226.9038,226.6481,226.7807,12446.0
2023-01-17 12:55:00,239.43,239.47,239.02,239.07,2991.0,226.7333,226.7712,226.3451,226.3924,2991.0
2023-01-17 13:00:00,239.09,239.42,239.09,239.31,4366.0,226.4114,226.7239,226.4114,226.6197,4366.0
2023-01-17 13:05:00,239.23,239.29,239.08,239.13,2860.0,226.544,226.6008,226.4019,226.4493,2860.0
2023-01-17 13:10:00,239.13,239.14,238.9,239.11,3791.0,226.4493,226.4587,226.2315,226.4303,3791.0
2023-01-17 13:15:00,239.15,239.31,239.15,239.26,8007.0,226.4682,226.6197,226.4682,226.5724,8007.0
2023-01-17 13:20:00,239.26,239.61,239.19,239.61,17254.0,226.5724,226.9038,226.5061,226.9038,17254.0
2023-01-17 13:25:00,239.52,239.65,239.21,239.3,6118.0,226.8186,226.9417,226.525,226.6102,6118.0
2023-01-17 13:30:00,239.22,239.3,238.95,239.19,5139.0,226.5345,226.6102,226.2788,226.5061,5139.0
2023-01-17 13:35:00,239.18,239.36,239.09,239.31,11356.0,226.4966,226.6671,226.4114,226.6197,11356.0
2023-01-17 13:40:00,239.3,239.3,239.14,239.18,5325.0,226.6102,226.6102,226.4587,226.4966,5325.0
2023-01-17 13:45:00,239.11,239.12,238.72,238.9,6935.0,226.4303,226.4398,226.061,226.2315,6935.0
2023-01-17 13:50:00,238.94,239.02,238.68,238.68,4467.0,226.2693,226.3451,226.0231,226.0231,4467.0
2023-01-17 13:55:00,238.65,238.68,238.49,238.58,6108.0,225.9947,226.0231,225.8432,225.9284,6108.0
2023-01-17 14:00:00,238.62,238.64,238.27,238.29,8750.0,225.9663,225.9852,225.6349,225.6538,8750.0
2023-01-17 14:05:00,238.31,238.55,238.25,238.39,8815.0,225.6727,225.9,225.6159,225.7485,8815.0
2023-01-17 14:10:00,238.39,238.48,237.91,238.2,23625.0,225.7485,225.8337,225.2939,225.5686,23625.0
2023-01-17 14:15:00,238.16,238.16,237.77,237.98,9223.0,225.5307,225.5307,225.1614,225.3602,9223.0
2023-01-17 14:20:00,237.92,238.14,237.79,238.14,16266.0,225.3034,225.5118,225.1803,225.5118,16266.0
2023-01-17 14:25:00,238.14,238.33,237.95,238.04,28268.0,225.5118,225.6917,225.3318,225.4171,28268.0
2023-01-17 14:30:00,238.04,238.55,238.04,238.54,12179.0,225.4171,225.9,225.4171,225.8905,12179.0
2023-01-17 14:35:00,238.48,238.76,238.48,238.69,9368.0,225.8337,226.0989,225.8337,226.0326,9368.0
2023-01-17 14:40:00,238.69,238.69,238.35,238.54,11881.0,226.0326,226.0326,225.7106,225.8905,11881.0
2023-01-17 14:45:00,238.54,238.54,238.0,238.06,14802.0,225.8905,225.8905,225.3792,225.436,14802.0
2023-01-17 14:50:00,238.05,238.11,237.83,237.91,11598.0,225.4265,225.4833,225.2182,225.2939,11598.0
2023-01-17 14:55:00,237.92,237.92,237.43,237.9,12223.0,225.3034,225.3034,224.8394,225.2845,12223.0
2023-01-17 15:00:00,237.91,238.08,237.63,237.73,13092.0,225.2939,225.4549,225.0288,225.1235,13092.0
2023-01-17 15:05:00,237.73,237.73,237.27,237.33,10609.0,225.1235,225.1235,224.6879,224.7447,10609.0
2023-01-17 15:10:00,237.27,237.32,236.75,237.02,14921.0,224.6879,224.7352,224.1955,224.4511,14921.0
2023-01-17 15:15:00,237.01,237.45,236.98,237.34,21647.0,224.4417,224.8583,224.4133,224.7542,21647.0
2023-01-17 15:20:00,237.34,237.39,236.99,237.06,27525.0,224.7542,224.8015,224.4227,224.489,27525.0
2023-01-17 15:25:00,237.1,237.25,236.81,236.87,16933.0,224.5269,224.6689,224.2523,224.3091,16933.0
2023-01-17 15:30:00,236.81,237.25,236.72,237.21,33131.0,224.2523,224.6689,224.1671,224.6311,33131.0
2023-01-17 15:35:00,237.18,237.22,236.93,236.93,24444.0,224.6027,224.6405,224.3659,224.3659,24444.0
2023-01-17 15:40:00,236.93,237.04,236.66,236.8,64634.0,224.3659,224.4701,224.1102,224.2428,64634.0
2023-01-17 15:45:00,236.79,236.97,236.57,236.75,52168.0,224.2333,224.4038,224.025,224.1955,52168.0
2023-01-17 15:50:00,236.72,236.79,236.13,236.31,91498.0,224.1671,224.2333,223.6083,223.7788,91498.0
2023-01-17 15:55:00,236.3,236.99,236.3,236.59,218244.0,223.7693,224.4227,223.7693,224.0439,218244.0
2023-01-18 09:30:00,237.69,237.9,236.81,237.11,29897.0,225.0856,225.2845,224.2523,224.5364,29897.0
2023-01-18 09:35:00,237.06,237.27,236.51,237.19,14181.0,224.489,224.6879,223.9682,224.6121,14181.0
2023-01-18 09:40:00,237.19,237.43,236.84,237.15,15622.0,224.6121,224.8394,224.2807,224.5743,15622.0
2023-01-18 09:45:00,237.26,237.3,236.85,237.04,14042.0,224.6784,224.7163,224.2902,224.4701,14042.0
2023-01-18 09:50:00,237.07,237.42,237.0,237.16,9676.0,224.4985,224.8299,224.4322,224.5837,9676.0
2023-01-18 09:55:00,237.2,237.31,237.1,237.1,17049.0,224.6216,224.7258,224.5269,224.5269,17049.0
2023-01-18 10:00:00,237.28,237.84,237.27,237.57,15358.0,224.6974,225.2277,224.6879,224.972,15358.0
2023-01-18 10:05:00,237.5,237.7,237.44,237.46,33735.0,224.9057,225.0951,224.8489,224.8678,33735.0
2023-01-18 10:10:00,237.51,237.7,237.15,237.27,17939.0,224.9152,225.0951,224.5743,224.6879,17939.0
2023-01-18 10:15:00,237.26,237.65,236.93,237.22,21229.0,224.6784,225.0477,224.3659,224.6405,21229.0
2023-01-18 10:20:00,237.25,237.49,237.08,237.17,12523.0,224.6689,224.8962,224.508,224.5932,12523.0
2023-01-18 10:25:00,237.17,237.18,236.95,237.08,8346.0,224.5932,224.6027,224.3849,224.508,8346.0
2023-01-18 10:30:00,237.12,237.2,236.53,236.58,8899.0,224.5458,224.6216,223.9871,224.0345,8899.0
2023-01-18 10:35:00,236.62,236.96,236.51,236.86,9747.0,224.0724,224.3943,223.9682,224.2996,9747.0
2023-01-18 10:40:00,236.94,237.15,236.88,237.09,11941.0,224.3754,224.5743,224.3186,224.5174,11941.0
2023-01-18 10:45:00,237.09,237.21,236.79,236.84,11312.0,224.5174,224.6311,224.2333,224.2807,11312.0
2023-01-18 10:50:00,236.84,237.14,236.67,236.96,9088.0,224.2807,224.5648,224.1197,224.3943,9088.0
2023-01-18 10:55:00,236.78,237.1,236.62,237.06,11379.0,224.2239,224.5269,224.0724,224.489,11379.0
2023-01-18 11:00:00,237.03,237.29,236.97,237.14,10779.0,224.4606,224.7068,224.4038,224.5648,10779.0
2023-01-18 11:05:00,237.23,237.23,236.73,236.9,6706.0,224.65,224.65,224.1765,224.3375,6706.0
2023-01-18 11:10:00,236.89,236.99,236.77,236.89,9770.0,224.328,224.4227,224.2144,224.328,9770.0
2023-01-18 11:15:00,236.87,236.99,236.69,236.88,4823.0,224.3091,224.4227,224.1386,224.3186,4823.0
2023-01-18 11:20:00,236.95,236.99,236.49,236.78,7443.0,224.3849,224.4227,223.9493,224.2239,7443.0
2023-01-18 11:25:00,236.78,237.04,236.47,236.56,13629.0,224.2239,224.4701,223.9303,224.0155,13629.0
2023-01-18 11:30:00,236.5,236.63,236.23,236.3,7175.0,223.9587,224.0818,223.703,223.7693,7175.0
2023-01-18 11:35:00,236.28,236.36,236.11,236.22,4904.0,223.7504,223.8261,223.5894,223.6936,4904.0
2023-01-18 11:40:00,236.12,236.42,236.11,236.41,4550.0,223.5989,223.883,223.5894,223.8735,4550.0
2023-01-18 11:45:00,236.38,236.6,236.21,236.51,12305.0,223.8451,224.0534,223.6841,223.9682,12305.0
2023-01-18 11:50:00,236.54,236.54,236.17,236.24,4880.0,223.9966,223.9966,223.6462,223.7125,4880.0
2023-01-18 11:55:00,236.27,236.44,236.09,236.44,6208.0,223.7409,223.9019,223.5705,223.9019,6208.0
2023-01-18 12:00:00,236.34,236.45,236.2,236.22,5704.0,223.8072,223.9114,223.6746,223.6936,5704.0
2023-01-18 12:05:00,236.26,236.35,236.14,236.25,7268.0,223.7314,223.8167,223.6178,223.722,7268.0
2023-01-18 12:10:00,236.23,236.51,236.19,236.51,5364.0,223.703,223.9682,223.6652,223.9682,5364.0
2023-01-18 12:15:00,236.51,236.51,236.16,236.28,5148.0,223.9682,223.9682,223.6367,223.7504,5148.0
2023-01-18 12:20:00,236.26,236.45,236.21,236.21,6039.0,223.7314,223.9114,223.6841,223.6841,6039.0
2023-01-18 12:25:00,236.31,236.31,235.92,235.95,10004.0,223.7788,223.7788,223.4095,223.4379,10004.0
2023-01-18 12:30:00,236.01,236.01,235.72,235.91,5242.0,223.4947,223.4947,223.2201,223.4,5242.0
2023-01-18 12:35:00,236.0,236.13,235.97,236.02,4809.0,223.4852,223.6083,223.4568,223.5042,4809.0
2023-01-18 12:40:00,236.0,236.12,235.92,236.08,2259.0,223.4852,223.5989,223.4095,223.561,2259.0
2023-01-18 12:45:00,235.99,236.03,235.84,235.99,5191.0,223.4758,223.5136,223.3337,223.4758,5191.0
2023-01-18 12:50:00,236.07,236.07,235.56,235.64,4002.0,223.5515,223.5515,223.0686,223.1443,4002.0
2023-01-18 12:55:00,235.69,235.88,235.63,235.83,4090.0,223.1917,223.3716,223.1349,223.3242,4090.0
2023-01-18 13:00:00,235.82,236.1,235.82,235.99,3251.0,223.3148,223.5799,223.3148,223.4758,3251.0
2023-01-18 13:05:00,235.92,236.09,235.79,235.94,3419.0,223.4095,223.5705,223.2864,223.4284,3419.0
2023-01-18 13:10:00,236.0,236.02,235.84,236.0,3977.0,223.4852,223.5042,223.3337,223.4852,3977.0
2023-01-18 13:15:00,235.99,236.15,235.89,236.13,6028.0,223.4758,223.6273,223.3811,223.6083,6028.0
2023-01-18 13:20:00,236.17,236.17,235.93,236.05,9400.0,223.6462,223.6462,223.4189,223.5326,9400.0
2023-01-18 13:25:00,236.01,236.19,236.01,236.19,20144.0,223.4947,223.6652,223.4947,223.6652,20144.0
2023-01-18 13:30:00,236.23,236.44,236.06,236.27,15917.0,223.703,223.9019,223.5421,223.7409,15917.0
2023-01-18 13:35:00,236.32,236.56,236.3,236.33,6737.0,223.7883,224.0155,223.7693,223.7977,6737.0
2023-01-18 13:40:00,236.41,236.41,236.21,236.33,4583.0,223.8735,223.8735,223.6841,223.7977,4583.0
2023-01-18 13:45:00,236.33,236.61,236.25,236.33,5405.0,223.7977,224.0629,223.722,223.7977,5405.0
2023-01-18 13:50:00,236.39,236.48,236.3,236.33,8709.0,223.8546,223.9398,223.7693,223.7977,8709.0
2023-01-18 13:55:00,236.38,236.38,236.15,236.15,8334.0,223.8451,223.8451,223.6273,223.6273,8334.0
2023-01-18 14:00:00,236.25,236.32,236.12,236.19,6687.0,223.722,223.7883,223.5989,223.6652,6687.0
2023-01-18 14:05:00,236.19,236.25,235.94,236.15,3732.0,223.6652,223.722,223.4284,223.6273,3732.0
2023-01-18 14:10:00,236.12,236.2,236.12,236.19,2590.0,223.5989,223.6746,223.5989,223.6652,2590.0
2023-01-18 14:15:00,236.19,236.23,236.11,236.19,3873.0,223.6652,223.703,223.5894,223.6652,3873.0
2023-01-18 14:20:00,236.21,236.35,236.18,236.28,10842.0,223.6841,223.8167,223.6557,223.7504,10842.0
2023-01-18 14:25:00,236.23,236.3,236.18,236.21,11588.0,223.703,223.7693,223.6557,223.6841,11588.0
2023-01-18 14:30:00,236.19,236.52,236.19,236.41,34023.0,223.6652,223.9777,223.6652,223.8735,34023.0
2023-01-18 14:35:00,236.41,236.42,236.16,236.23,9936.0,223.8735,223.883,223.6367,223.703,9936.0
2023-01-18 14:40:00,236.2,236.36,236.06,236.34,6012.0,223.6746,223.8261,223.5421,223.8072,6012.0
2023-01-18 14:45:00,236.31,236.38,236.19,236.25,7958.0,223.7788,223.8451,223.6652,223.722,7958.0
2023-01-18 14:50:00,236.29,236.3,235.97,236.15,5536.0,223.7599,223.7693,223.4568,223.6273,5536.0
2023-01-18 14:55:00,236.12,236.18,235.9,235.95,9278.0,223.5989,223.6557,223.3905,223.4379,9278.0
2023-01-18 15:00:00,235.89,236.01,235.75,235.76,13315.0,223.3811,223.4947,223.2485,223.258,13315.0
2023-01-18 15:05:00,235.76,235.98,235.65,235.9,6128.0,223.258,223.4663,223.1538,223.3905,6128.0
2023-01-18 15:10:00,235.86,236.18,235.85,235.95,9486.0,223.3527,223.6557,223.3432,223.4379,9486.0
2023-01-18 15:15:00,235.97,236.1,235.7,235.72,10494.0,223.4568,223.5799,223.2011,223.2201,10494.0
2023-01-18 15:20:00,235.66,235.71,235.33,235.38,16213.0,223.1633,223.2106,222.8508,222.8981,16213.0
2023-01-18 15:25:00,235.39,235.5,235.3,235.48,10853.0,222.9076,223.0117,222.8224,222.9928,10853.0
2023-01-18 15:30:00,235.48,235.66,235.35,235.44,20545.0,222.9928,223.1633,222.8697,222.9549,20545.0
2023-01-18 15:35:00,235.43,235.65,235.27,235.29,14972.0,222.9455,223.1538,222.7939,222.8129,14972.0
2023-01-18 15:40:00,235.29,235.32,234.83,234.84,32529.0,222.8129,222.8413,222.3773,222.3867,32529.0
2023-01-18 15:45:00,234.81,235.04,234.66,235.04,27579.0,222.3583,222.5761,222.2163,222.5761,27579.0
2023-01-18 15:50:00,234.96,235.12,234.47,234.62,94586.0,222.5004,222.6519,222.0364,222.1784,94586.0
2023-01-18 15:55:00,234.63,234.63,234.21,234.25,184022.0,222.1879,222.1879,221.7902,221.828,184022.0
2023-01-19 09:30:00,232.8,234.0,232.8,233.36,26014.0,220.4549,221.5913,220.4549,220.9852,26014.0
2023-01-19 09:35:00,233.2,233.35,232.88,233.32,13007.0,220.8337,220.9758,220.5307,220.9474,13007.0
2023-01-19 09:40:00,233.28,233.65,233.0,233.41,10032.0,220.9095,221.2599,220.6443,221.0326,10032.0
2023-01-19 09:45:00,233.23,233.62,233.08,233.11,10754.0,220.8621,221.2314,220.7201,220.7485,10754.0
2023-01-19 09:50:00,233.22,233.33,232.73,232.93,8193.0,220.8527,220.9568,220.3886,220.578,8193.0
2023-01-19 09:55:00,232.89,233.18,232.79,233.09,18795.0,220.5402,220.8148,220.4455,220.7295,18795.0
2023-01-19 10:00:00,232.84,233.19,232.75,233.19,8608.0,220.4928,220.8242,220.4076,220.8242,8608.0
2023-01-19 10:05:00,233.19,233.52,233.02,233.19,29980.0,220.8242,221.1367,220.6633,220.8242,29980.0
2023-01-19 10:10:00,233.1,233.15,232.28,232.94,8961.0,220.739,220.7864,219.9625,220.5875,8961.0
2023-01-19 10:15:00,232.91,233.39,232.87,233.24,10820.0,220.5591,221.0136,220.5212,220.8716,10820.0
2023-01-19 10:20:00,233.31,233.35,232.92,233.07,11414.0,220.9379,220.9758,220.5686,220.7106,11414.0
2023-01-19 10:25:00,233.09,233.62,233.07,233.47,12863.0,220.7295,221.2314,220.7106,221.0894,12863.0
2023-01-19 10:30:00,233.36,233.74,233.3,233.46,13947.0,220.9852,221.3451,220.9284,221.0799,13947.0
2023-01-19 10:35:00,233.47,233.53,232.74,233.06,5594.0,221.0894,221.1462,220.3981,220.7011,5594.0
2023-01-19 10:40:00,232.97,233.06,232.59,232.68,8587.0,220.6159,220.7011,220.2561,220.3413,8587.0
2023-01-19 10:45:00,232.51,232.93,232.2,232.87,8389.0,220.1803,220.578,219.8867,220.5212,8389.0
2023-01-19 10:50:00,232.84,233.0,232.75,232.76,6929.0,220.4928,220.6443,220.4076,220.417,6929.0
2023-01-19 10:55:00,232.76,232.76,232.25,232.74,13700.0,220.417,220.417,219.9341,220.3981,13700.0
2023-01-19 11:00:00,232.76,232.98,232.51,232.87,31904.0,220.417,220.6254,220.1803,220.5212,31904.0
2023-01-19 11:05:00,232.75,233.18,232.74,233.01,26905.0,220.4076,220.8148,220.3981,220.6538,26905.0
2023-01-19 11:10:00,233.01,233.49,233.01,233.3,18823.0,220.6538,221.1083,220.6538,220.9284,18823.0
2023-01-19 11:15:00,233.47,233.54,233.3,233.41,2606.0,221.0894,221.1557,220.9284,221.0326,2606.0
2023-01-19 11:20:00,233.41,233.51,233.24,233.31,21188.0,221.0326,221.1273,220.8716,220.9379,21188.0
2023-01-19 11:25:00,233.3,233.43,233.24,233.34,8492.0,220.9284,221.0515,220.8716,220.9663,8492.0
2023-01-19 11:30:00,233.35,233.6,233.28,233.35,28623.0,220.9758,221.2125,220.9095,220.9758,28623.0
2023-01-19 11:35:00,233.4,233.58,233.38,233.52,6106.0,221.0231,221.1936,221.0042,221.1367,6106.0
2023-01-19 11:40:00,233.58,233.66,233.34,233.37,6917.0,221.1936,221.2693,220.9663,220.9947,6917.0
2023-01-19 11:45:00,233.31,233.56,233.24,233.56,3300.0,220.9379,221.1746,220.8716,221.1746,3300.0
2023-01-19 11:50:00,233.59,233.74,233.3,233.69,13051.0,221.203,221.3451,220.9284,221.2977,13051.0
2023-01-19 11:55:00,233.7,234.0,233.69,233.81,13860.0,221.3072,221.5913,221.2977,221.4114,13860.0
2023-01-19 12:00:00,233.88,234.12,233.83,233.83,11577.0,221.4777,221.7049,221.4303,221.4303,11577.0
2023-01-19 12:05:00,233.89,233.89,233.51,233.58,3465.0,221.4871,221.4871,221.1273,221.1936,3465.0
2023-01-19 12:10:00,233.55,234.05,233.52,234.01,6142.0,221.1652,221.6386,221.1367,221.6008,6142.0
2023-01-19 12:15:00,234.04,234.11,233.85,233.86,4550.0,221.6292,221.6955,221.4492,221.4587,4550.0
2023-01-19 12:20:00,233.84,233.85,233.48,233.48,5635.0,221.4398,221.4492,221.0989,221.0989,5635.0
2023-01-19 12:25:00,233.51,233.52,233.24,233.34,5080.0,221.1273,221.1367,220.8716,220.9663,5080.0
2023-01-19 12:30:00,233.36,233.75,233.2,233.39,17272.0,220.9852,221.3545,220.8337,221.0136,17272.0
2023-01-19 12:35:00,233.39,233.67,233.35,233.62,3371.0,221.0136,221.2788,220.9758,221.2314,3371.0
2023-01-19 12:40:00,233.56,233.67,233.49,233.63,3281.0,221.1746,221.2788,221.1083,221.2409,3281.0
2023-01-19 12:45:00,233.6,233.8,233.49,233.49,3108.0,221.2125,221.4019,221.1083,221.1083,3108.0
2023-01-19 12:50:00,233.56,233.6,233.15,233.16,2818.0,221.1746,221.2125,220.7864,220.7958,2818.0
2023-01-19 12:55:00,233.12,233.51,233.08,233.51,4373.0,220.758,221.1273,220.7201,221.1273,4373.0
2023-01-19 13:00:00,233.6,234.01,233.6,233.97,3125.0,221.2125,221.6008,221.2125,221.5629,3125.0
2023-01-19 13:05:00,234.01,234.02,233.6,233.76,4361.0,221.6008,221.6102,221.2125,221.364,4361.0
2023-01-19 13:10:00,233.79,233.81,233.58,233.81,2398.0,221.3924,221.4114,221.1936,221.4114,2398.0
2023-01-19 13:15:00,233.81,234.03,233.53,233.98,4429.0,221.4114,221.6197,221.1462,221.5724,4429.0
2023-01-19 13:20:00,233.97,234.07,233.7,233.75,4573.0,221.5629,221.6576,221.3072,221.3545,4573.0
2023-01-19 13:25:00,233.73,233.73,233.55,233.59,2556.0,221.3356,221.3356,221.1652,221.203,2556.0
2023-01-19 13:30:00,233.66,233.79,233.45,233.62,6947.0,221.2693,221.3924,221.0705,221.2314,6947.0
2023-01-19 13:35:00,233.68,233.8,233.52,233.75,15829.0,221.2883,221.4019,221.1367,221.3545,15829.0
2023-01-19 13:40:00,233.75,234.35,233.75,234.24,19604.0,221.3545,221.9227,221.3545,221.8186,19604.0
2023-01-19 13:45:00,234.27,234.43,234.17,234.25,4087.0,221.847,221.9985,221.7523,221.828,4087.0
2023-01-19 13:50:00,234.21,234.21,233.81,233.92,3000.0,221.7902,221.7902,221.4114,221.5155,3000.0
2023-01-19 13:55:00,233.92,234.12,233.92,234.12,2174.0,221.5155,221.7049,221.5155,221.7049,2174.0
2023-01-19 14:00:00,234.2,234.2,233.95,234.13,2884.0,221.7807,221.7807,221.5439,221.7144,2884.0
2023-01-19 14:05:00,234.13,234.13,233.75,233.88,2858.0,221.7144,221.7144,221.3545,221.4777,2858.0
2023-01-19 14:10:00,233.88,234.29,233.83,234.25,5922.0,221.4777,221.8659,221.4303,221.828,5922.0
2023-01-19 14:15:00,234.32,234.42,234.17,234.23,2318.0,221.8943,221.989,221.7523,221.8091,2318.0
2023-01-19 14:20:00,234.29,234.6,234.29,234.6,2541.0,221.8659,222.1595,221.8659,222.1595,2541.0
2023-01-19 14:25:00,234.55,234.6,234.35,234.35,6353.0,222.1121,222.1595,221.9227,221.9227,6353.0
2023-01-19 14:30:00,234.25,234.5,234.14,234.49,4456.0,221.828,222.0648,221.7239,222.0553,4456.0
2023-01-19 14:35:00,234.46,234.68,234.43,234.52,2800.0,222.0269,222.2352,221.9985,222.0837,2800.0
2023-01-19 14:40:00,234.43,234.46,234.24,234.46,5130.0,221.9985,222.0269,221.8186,222.0269,5130.0
2023-01-19 14:45:00,234.48,234.63,234.4,234.52,2532.0,222.0458,222.1879,221.9701,222.0837,2532.0
2023-01-19 14:50:00,234.42,234.6,234.3,234.6,8902.0,221.989,222.1595,221.8754,222.1595,8902.0
2023-01-19 14:55:00,234.62,234.93,234.56,234.76,7824.0,222.1784,222.472,222.1216,222.311,7824.0
2023-01-19 15:00:00,234.76,234.83,234.59,234.59,4310.0,222.311,222.3773,222.15,222.15,4310.0
2023-01-19 15:05:00,234.56,234.56,233.83,233.83,3700.0,222.1216,222.1216,221.4303,221.4303,3700.0
2023-01-19 15:10:00,233.93,234.03,233.77,233.92,3821.0,221.525,221.6197,221.3735,221.5155,3821.0
2023-01-19 15:15:00,234.09,234.11,233.77,233.98,3046.0,221.6765,221.6955,221.3735,221.5724,3046.0
2023-01-19 15:20:00,233.94,233.94,233.51,233.51,5165.0,221.5345,221.5345,221.1273,221.1273,5165.0
2023-01-19 15:25:00,233.48,233.77,233.47,233.72,7508.0,221.0989,221.3735,221.0894,221.3261,7508.0
2023-01-19 15:30:00,233.72,233.78,233.39,233.78,10649.0,221.3261,221.383,221.0136,221.383,10649.0
2023-01-19 15:35:00,233.85,234.18,233.85,234.09,10277.0,221.4492,221.7617,221.4492,221.6765,10277.0
2023-01-19 15:40:00,234.09,234.1,233.62,233.64,10634.0,221.6765,221.686,221.2314,221.2504,10634.0
2023-01-19 15:45:00,233.66,233.7,233.49,233.59,9200.0,221.2693,221.3072,221.1083,221.203,9200.0
2023-01-19 15:50:00,233.57,233.79,233.27,233.74,30741.0,221.1841,221.3924,220.9,221.3451,30741.0
2023-01-19 15:55:00,233.72,233.73,233.07,233.36,63604.0,221.3261,221.3356,220.7106,220.9852,63604.0
2023-01-20 09:30:00,232.31,234.36,232.31,233.35,159550.0,219.9909,221.9322,219.9909,220.9758,159550.0
2023-01-20 09:35:00,233.08,233.35,232.26,232.69,6247.0,220.7201,220.9758,219.9436,220.3508,6247.0
2023-01-20 09:40:00,232.76,233.77,232.43,233.4,6749.0,220.417,221.3735,220.1045,221.0231,6749.0
2023-01-20 09:45:00,233.38,233.42,232.61,232.62,7061.0,221.0042,221.042,220.275,220.2845,7061.0
2023-01-20 09:50:00,232.82,233.2,232.65,232.87,6886.0,220.4739,220.8337,220.3129,220.5212,6886.0
2023-01-20 09:55:00,232.87,233.35,232.83,232.98,5287.0,220.5212,220.9758,220.4833,220.6254,5287.0
2023-01-20 10:00:00,232.98,233.26,232.74,233.18,5137.0,220.6254,220.8905,220.3981,220.8148,5137.0
2023-01-20 10:05:00,233.32,233.89,233.28,233.64,4516.0,220.9474,221.4871,220.9095,221.2504,4516.0
2023-01-20 10:10:00,233.57,233.61,233.1,233.12,4706.0,221.1841,221.222,220.739,220.758,4706.0
2023-01-20 10:15:00,233.12,233.16,232.81,233.12,7820.0,220.758,220.7958,220.4644,220.758,7820.0
2023-01-20 10:20:00,233.16,233.39,232.93,233.3,12428.0,220.7958,221.0136,220.578,220.9284,12428.0
2023-01-20 10:25:00,233.35,234.03,233.23,233.93,18900.0,220.9758,221.6197,220.8621,221.525,18900.0
2023-01-20 10:30:00,233.9,234.2,233.72,233.74,3797.0,221.4966,221.7807,221.3261,221.3451,3797.0
2023-01-20 10:35:00,233.82,234.16,233.75,234.1,3533.0,221.4208,221.7428,221.3545,221.686,3533.0
2023-01-20 10:40:00,234.06,234.38,233.95,234.07,4927.0,221.6481,221.9511,221.5439,221.6576,4927.0
2023-01-20 10:45:00,234.06,234.55,234.05,234.52,5225.0,221.6481,222.1121,221.6386,222.0837,5225.0
2023-01-20 10:50:00,234.51,234.67,234.2,234.67,4572.0,222.0742,222.2258,221.7807,222.2258,4572.0
2023-01-20 10:55:00,234.6,234.65,234.13,234.13,5891.0,222.1595,222.2068,221.7144,221.7144,5891.0
2023-01-20 11:00:00,234.21,234.61,234.12,234.14,3000.0,221.7902,222.1689,221.7049,221.7239,3000.0
2023-01-20 11:05:00,234.06,234.06,233.59,233.59,2541.0,221.6481,221.6481,221.203,221.203,2541.0
2023-01-20 11:10:00,233.64,234.11,233.61,234.11,3232.0,221.2504,221.6955,221.222,221.6955,3232.0
2023-01-20 11:15:00,234.02,234.02,233.77,233.97,3928.0,221.6102,221.6102,221.3735,221.5629,3928.0
2023-01-20 11:20:00,233.97,234.05,233.8,233.95,9841.0,221.5629,221.6386,221.4019,221.5439,9841.0
2023-01-20 11:25:00,233.89,234.57,233.89,234.57,5011.0,221.4871,222.1311,221.4871,222.1311,5011.0
2023-01-20 11:30:00,234.54,235.18,234.51,235.18,10237.0,222.1027,222.7087,222.0742,222.7087,10237.0
2023-01-20 11:35:00,235.19,235.2,234.74,234.78,4367.0,222.7182,222.7277,222.2921,222.3299,4367.0
2023-01-20 11:40:00,234.76,235.06,234.66,234.95,3440.0,222.311,222.5951,222.2163,222.4909,3440.0
2023-01-20 11:45:00,234.87,235.3,234.87,235.17,4097.0,222.4152,222.8224,222.4152,222.6992,4097.0
2023-01-20 11:50:00,235.11,235.29,235.07,235.13,2778.0,222.6424,222.8129,222.6046,222.6614,2778.0
2023-01-20 11:55:00,235.16,235.16,234.91,235.01,3449.0,222.6898,222.6898,222.453,222.5477,3449.0
2023-01-20 12:00:00,235.0,235.1,234.66,234.67,10665.0,222.5383,222.633,222.2163,222.2258,10665.0
2023-01-20 12:05:00,234.68,234.73,234.46,234.46,2252.0,222.2352,222.2826,222.0269,222.0269,2252.0
2023-01-20 12:10:00,234.46,234.51,234.35,234.36,2236.0,222.0269,222.0742,221.9227,221.9322,2236.0
2023-01-20 12:15:00,234.38,234.49,234.24,234.46,3216.0,221.9511,222.0553,221.8186,222.0269,3216.0
2023-01-20 12:20:00,234.49,234.57,234.13,234.15,4282.0,222.0553,222.1311,221.7144,221.7333,4282.0
2023-01-20 12:25:00,234.18,234.26,234.07,234.17,2700.0,221.7617,221.8375,221.6576,221.7523,2700.0
2023-01-20 12:30:00,234.16,234.45,234.11,234.43,3628.0,221.7428,222.0174,221.6955,221.9985,3628.0
2023-01-20 12:35:00,234.38,234.53,234.29,234.45,4715.0,221.9511,222.0932,221.8659,222.0174,4715.0
2023-01-20 12:40:00,234.46,234.52,234.38,234.41,4674.0,222.0269,222.0837,221.9511,221.9795,4674.0
2023-01-20 12:45:00,234.42,234.49,234.19,234.46,5534.0,221.989,222.0553,221.7712,222.0269,5534.0
2023-01-20 12:50:00,234.46,234.66,234.46,234.63,3010.0,222.0269,222.2163,222.0269,222.1879,3010.0
2023-01-20 12:55:00,234.57,234.57,234.37,234.44,2425.0,222.1311,222.1311,221.9417,222.008,2425.0
2023-01-20 13:00:00,234.58,234.65,234.24,234.55,9100.0,222.1405,222.2068,221.8186,222.1121,9100.0
2023-01-20 13:05:00,234.5,234.64,234.42,234.5,4900.0,222.0648,222.1974,221.989,222.0648,4900.0
2023-01-20 13:10:00,234.43,234.56,234.04,234.52,5651.0,221.9985,222.1216,221.6292,222.0837,5651.0
2023-01-20 13:15:00,234.73,234.88,234.44,234.51,4534.0,222.2826,222.4246,222.008,222.0742,4534.0
2023-01-20 13:20:00,234.27,234.51,234.27,234.38,5248.0,221.847,222.0742,221.847,221.9511,5248.0
2023-01-20 13:25:00,234.44,234.55,234.21,234.45,4428.0,222.008,222.1121,221.7902,222.0174,4428.0
2023-01-20 13:30:00,234.43,234.93,234.43,234.73,3817.0,221.9985,222.472,221.9985,222.2826,3817.0
2023-01-20 13:35:00,234.7,235.38,234.7,235.09,4310.0,222.2542,222.8981,222.2542,222.6235,4310.0
2023-01-20 13:40:00,235.37,235.39,235.26,235.26,2820.0,222.8886,222.9076,222.7845,222.7845,2820.0
2023-01-20 13:45:00,235.32,235.79,235.19,235.79,8665.0,222.8413,223.2864,222.7182,223.2864,8665.0
2023-01-20 13:50:00,235.76,235.96,235.75,235.83,10029.0,223.258,223.4474,223.2485,223.3242,10029.0
2023-01-20 13:55:00,235.8,235.93,235.74,235.92,4214.0,223.2958,223.4189,223.239,223.4095,4214.0
2023-01-20 14:00:00,235.84,235.9,235.55,235.71,3648.0,223.3337,223.3905,223.0591,223.2106,3648.0
2023-01-20 14:05:00,235.71,235.84,235.64,235.84,4752.0,223.2106,223.3337,223.1443,223.3337,4752.0
2023-01-20 14:10:00,235.86,236.23,235.85,236.16,9112.0,223.3527,223.703,223.3432,223.6367,9112.0
2023-01-20 14:15:00,236.27,236.27,235.85,235.85,3002.0,223.7409,223.7409,223.3432,223.3432,3002.0
2023-01-20 14:20:00,235.81,235.99,235.77,235.92,1892.0,223.3053,223.4758,223.2674,223.4095,1892.0
2023-01-20 14:25:00,235.91,235.98,235.74,235.97,2598.0,223.4,223.4663,223.239,223.4568,2598.0
2023-01-20 14:30:00,235.88,236.27,235.88,236.04,4249.0,223.3716,223.7409,223.3716,223.5231,4249.0
2023-01-20 14:35:00,236.0,236.17,235.92,236.17,2400.0,223.4852,223.6462,223.4095,223.6462,2400.0
2023-01-20 14:40:00,236.11,236.11,235.93,235.94,14599.0,223.5894,223.5894,223.4189,223.4284,14599.0
2023-01-20 14:45:00,235.89,236.08,235.84,235.93,3289.0,223.3811,223.561,223.3337,223.4189,3289.0
2023-01-20 14:50:00,235.94,235.94,235.79,235.86,2160.0,223.4284,223.4284,223.2864,223.3527,2160.0
2023-01-20 14:55:00,235.81,236.04,235.68,236.0,4040.0,223.3053,223.5231,223.1822,223.4852,4040.0
2023-01-20 15:00:00,236.06,236.48,235.98,236.48,3220.0,223.5421,223.9398,223.4663,223.9398,3220.0
2023-01-20 15:05:00,236.44,236.67,236.35,236.59,3972.0,223.9019,224.1197,223.8167,224.0439,3972.0
2023-01-20 15:10:00,236.59,237.23,236.55,237.23,8566.0,224.0439,224.65,224.0061,224.65,8566.0
2023-01-20 15:15:00,237.23,237.71,237.22,237.52,6679.0,224.65,225.1046,224.6405,224.9246,6679.0
2023-01-20 15:20:00,237.47,237.51,236.71,236.71,19960.0,224.8773,224.9152,224.1576,224.1576,19960.0
2023-01-20 15:25:00,236.68,237.06,236.62,236.93,7261.0,224.1292,224.489,224.0724,224.3659,7261.0
2023-01-20 15:30:00,236.92,237.14,236.87,236.87,7325.0,224.3564,224.5648,224.3091,224.3091,7325.0
2023-01-20 15:35:00,236.81,236.9,236.57,236.82,6914.0,224.2523,224.3375,224.025,224.2618,6914.0
2023-01-20 15:40:00,236.79,236.93,236.65,236.86,18101.0,224.2333,224.3659,224.1008,224.2996,18101.0
2023-01-20 15:45:00,236.81,237.16,236.71,237.02,12097.0,224.2523,224.5837,224.1576,224.4511,12097.0
2023-01-20 15:50:00,236.96,237.5,236.75,237.23,28331.0,224.3943,224.9057,224.1955,224.65,28331.0
2023-01-20 15:55:00,237.23,237.45,237.0,237.23,103353.0,224.65,224.8583,224.4322,224.65,103353.0
2023-01-23 09:30:00,236.48,236.79,235.71,236.06,23396.0,223.9398,224.2333,223.2106,223.5421,23396.0
2023-01-23 09:35:00,235.62,236.44,235.44,236.23,5537.0,223.1254,223.9019,222.9549,223.703,5537.0
2023-01-23 09:40:00,236.4,236.91,236.27,236.39,6161.0,223.864,224.347,223.7409,223.8546,6161.0
2023-01-23 09:45:00,236.41,237.47,236.35,237.47,10403.0,223.8735,224.8773,223.8167,224.8773,10403.0
2023-01-23 09:50:00,237.49,237.93,237.49,237.77,5026.0,224.8962,225.3129,224.8962,225.1614,5026.0
2023-01-23 09:55:00,237.92,238.29,237.76,238.24,8724.0,225.3034,225.6538,225.1519,225.6064,8724.0
2023-01-23 10:00:00,238.09,238.58,238.04,238.04,13647.0,225.4644,225.9284,225.4171,225.4171,13647.0
2023-01-23 10:05:00,238.05,238.27,237.56,238.21,3000.0,225.4265,225.6349,224.9625,225.578,3000.0
2023-01-23 10:10:00,238.21,238.41,237.97,238.32,5849.0,225.578,225.7674,225.3508,225.6822,5849.0
2023-01-23 10:15:00,238.3,238.83,238.26,238.75,5095.0,225.6633,226.1652,225.6254,226.0894,5095.0
2023-01-23 10:20:00,238.76,239.13,238.57,239.12,2510.0,226.0989,226.4493,225.919,226.4398,2510.0
2023-01-23 10:25:00,239.27,239.31,239.13,239.13,2902.0,226.5818,226.6197,226.4493,226.4493,2902.0
2023-01-23 10:30:00,239.2,239.45,239.03,239.03,2574.0,226.5155,226.7523,226.3546,226.3546,2574.0
2023-01-23 10:35:00,239.1,239.41,239.09,239.41,3752.0,226.4208,226.7144,226.4114,226.7144,3752.0
2023-01-23 10:40:00,239.36,239.58,238.92,239.01,6854.0,226.6671,226.8754,226.2504,226.3356,6854.0
2023-01-23 10:45:00,239.08,239.61,239.08,239.6,3891.0,226.4019,226.9038,226.4019,226.8943,3891.0
2023-01-23 10:50:00,239.65,239.82,239.48,239.48,10559.0,226.9417,227.1027,226.7807,226.7807,10559.0
2023-01-23 10:55:00,239.5,239.56,239.11,239.11,3169.0,226.7996,226.8565,226.4303,226.4303,3169.0
2023-01-23 11:00:00,239.25,240.0,239.24,240.0,10206.0,226.5629,227.2731,226.5534,227.2731,10206.0
2023-01-23 11:05:00,239.88,240.28,239.88,240.09,5165.0,227.1595,227.5383,227.1595,227.3583,5165.0
2023-01-23 11:10:00,240.17,240.26,240.03,240.04,3278.0,227.4341,227.5193,227.3015,227.311,3278.0
2023-01-23 11:15:00,240.08,240.41,240.02,240.41,9861.0,227.3489,227.6614,227.2921,227.6614,9861.0
2023-01-23 11:20:00,240.61,240.67,240.23,240.23,3567.0,227.8508,227.9076,227.4909,227.4909,3567.0
2023-01-23 11:25:00,240.16,240.16,239.32,239.32,4553.0,227.4246,227.4246,226.6292,226.6292,4553.0
2023-01-23 11:30:00,239.41,239.55,239.25,239.5,11252.0,226.7144,226.847,226.5629,226.7996,11252.0
2023-01-23 11:35:00,239.39,239.43,239.03,239.14,7048.0,226.6955,226.7333,226.3546,226.4587,7048.0
2023-01-23 11:40:00,239.16,239.4,239.14,239.17,13695.0,226.4777,226.7049,226.4587,226.4871,13695.0
2023-01-23 11:45:00,239.15,239.37,239.14,239.24,4450.0,226.4682,226.6765,226.4587,226.5534,4450.0
2023-01-23 11:50:00,239.19,239.37,239.12,239.37,3726.0,226.5061,226.6765,226.4398,226.6765,3726.0
2023-01-23 11:55:00,239.4,239.85,239.33,239.78,15580.0,226.7049,227.1311,226.6386,227.0648,15580.0
2023-01-23 12:00:00,239.71,239.77,239.26,239.37,3600.0,226.9985,227.0553,226.5724,226.6765,3600.0
2023-01-23 12:05:00,239.37,239.37,238.71,238.8,3624.0,226.6765,226.6765,226.0515,226.1368,3624.0
2023-01-23 12:10:00,238.8,239.24,238.73,239.24,3177.0,226.1368,226.5534,226.0705,226.5534,3177.0
2023-01-23 12:15:00,239.24,239.86,239.14,239.86,5589.0,226.5534,227.1405,226.4587,227.1405,5589.0
2023-01-23 12:20:00,239.77,239.84,239.39,239.4,9346.0,227.0553,227.1216,226.6955,226.7049,9346.0
2023-01-23 12:25:00,239.41,239.43,239.11,239.43,5258.0,226.7144,226.7333,226.4303,226.7333,5258.0
2023-01-23 12:30:00,239.42,239.55,239.33,239.54,3400.0,226.7239,226.847,226.6386,226.8375,3400.0
2023-01-23 12:35:00,239.43,239.56,239.43,239.43,10575.0,226.7333,226.8565,226.7333,226.7333,10575.0
2023-01-23 12:40:00,239.47,239.48,239.22,239.39,2924.0,226.7712,226.7807,226.5345,226.6955,2924.0
2023-01-23 12:45:00,239.37,239.68,239.26,239.64,9693.0,226.6765,226.9701,226.5724,226.9322,9693.0
2023-01-23 12:50:00,239.58,239.76,239.35,239.62,9649.0,226.8754,227.0458,226.6576,226.9133,9649.0
2023-01-23 12:55:00,239.55,239.6,239.35,239.56,3042.0,226.847,226.8943,226.6576,226.8565,3042.0
2023-01-23 13:00:00,239.58,239.85,239.58,239.75,8855.0,226.8754,227.1311,226.8754,227.0364,8855.0
2023-01-23 13:05:00,239.75,240.33,239.63,240.33,2835.0,227.0364,227.5856,226.9227,227.5856,2835.0
2023-01-23 13:10:00,240.4,240.57,240.32,240.57,4706.0,227.6519,227.8129,227.5762,227.8129,4706.0
2023-01-23 13:15:00,240.57,240.71,240.5,240.69,3825.0,227.8129,227.9455,227.7466,227.9265,3825.0
2023-01-23 13:20:00,240.76,241.04,240.76,240.93,6552.0,227.9928,228.258,227.9928,228.1538,6552.0
2023-01-23 13:25:00,240.93,240.93,240.58,240.82,4038.0,228.1538,228.1538,227.8224,228.0496,4038.0
2023-01-23 13:30:00,240.96,241.12,240.85,240.86,3861.0,228.1822,228.3337,228.078,228.0875,3861.0
2023-01-23 13:35:00,240.96,241.37,240.95,241.34,4447.0,228.1822,228.5705,228.1727,228.5421,4447.0
2023-01-23 13:40:00,241.41,241.55,241.34,241.43,7144.0,228.6083,228.7409,228.5421,228.6273,7144.0
2023-01-23 13:45:00,241.39,241.86,241.39,241.72,7812.0,228.5894,229.0345,228.5894,228.9019,7812.0
2023-01-23 13:50:00,241.66,241.72,241.16,241.34,8969.0,228.8451,228.9019,228.3716,228.5421,8969.0
2023-01-23 13:55:00,241.37,241.47,241.26,241.34,6654.0,228.5705,228.6652,228.4663,228.5421,6654.0
2023-01-23 14:00:00,241.3,241.3,240.85,240.97,7327.0,228.5042,228.5042,228.078,228.1917,7327.0
2023-01-23 14:05:00,240.95,241.07,240.92,241.0,7799.0,228.1727,228.2864,228.1443,228.2201,7799.0
2023-01-23 14:10:00,240.95,240.97,240.79,240.95,8209.0,228.1727,228.1917,228.0212,228.1727,8209.0
2023-01-23 14:15:00,240.92,240.95,240.5,240.61,4949.0,228.1443,228.1727,227.7466,227.8508,4949.0
2023-01-23 14:20:00,240.64,240.73,240.4,240.47,5516.0,227.8792,227.9644,227.6519,227.7182,5516.0
2023-01-23 14:25:00,240.39,240.39,239.77,239.98,5515.0,227.6424,227.6424,227.0553,227.2542,5515.0
2023-01-23 14:30:00,239.98,240.4,239.94,240.29,5609.0,227.2542,227.6519,227.2163,227.5477,5609.0
2023-01-23 14:35:00,240.36,240.36,239.8,239.82,4621.0,227.614,227.614,227.0837,227.1027,4621.0
2023-01-23 14:40:00,239.88,240.19,239.87,240.03,4597.0,227.1595,227.453,227.15,227.3015,4597.0
2023-01-23 14:45:00,239.99,239.99,239.25,239.51,11706.0,227.2636,227.2636,226.5629,226.8091,11706.0
2023-01-23 14:50:00,239.55,239.57,239.32,239.45,9664.0,226.847,226.8659,226.6292,226.7523,9664.0
2023-01-23 14:55:00,239.45,239.7,239.37,239.64,6468.0,226.7523,226.989,226.6765,226.9322,6468.0
2023-01-23 15:00:00,239.68,239.88,239.62,239.87,6980.0,226.9701,227.1595,226.9133,227.15,6980.0
2023-01-23 15:05:00,239.85,240.25,239.75,240.21,7160.0,227.1311,227.5099,227.0364,227.472,7160.0
2023-01-23 15:10:00,240.21,240.35,239.94,240.19,12887.0,227.472,227.6046,227.2163,227.453,12887.0
2023-01-23 15:15:00,240.1,240.29,240.02,240.03,8809.0,227.3678,227.5477,227.2921,227.3015,8809.0
2023-01-23 15:20:00,240.02,240.18,239.92,240.13,12974.0,227.2921,227.4436,227.1974,227.3962,12974.0
2023-01-23 15:25:00,240.08,240.13,239.58,239.9,13427.0,227.3489,227.3962,226.8754,227.1784,13427.0
2023-01-23 15:30:00,239.9,240.01,239.72,239.78,12398.0,227.1784,227.2826,227.008,227.0648,12398.0
2023-01-23 15:35:00,239.78,240.14,239.7,240.03,15610.0,227.0648,227.4057,226.989,227.3015,15610.0
2023-01-23 15:40:00,239.94,240.47,239.75,240.47,30054.0,227.2163,227.7182,227.0364,227.7182,30054.0
2023-01-23 15:45:00,240.53,240.68,240.34,240.58,21624.0,227.775,227.9171,227.5951,227.8224,21624.0
2023-01-23 15:50:00,240.65,241.4,240.6,241.15,87633.0,227.8887,228.5989,227.8413,228.3621,87633.0
2023-01-23 15:55:00,241.06,241.49,240.73,240.91,96784.0,228.2769,228.6841,227.9644,228.1349,96784.0
2023-01-24 09:30:00,241.02,241.02,238.89,238.92,20903.0,228.239,228.239,226.222,226.2504,20903.0
2023-01-24 09:35:00,238.96,239.21,238.14,238.96,5193.0,226.2883,226.525,225.5118,226.2883,5193.0
2023-01-24 09:40:00,239.0,240.21,239.0,239.78,10589.0,226.3261,227.472,226.3261,227.0648,10589.0
2023-01-24 09:45:00,239.59,239.91,239.13,239.39,3044.0,226.8849,227.1879,226.4493,226.6955,3044.0
2023-01-24 09:50:00,239.27,239.67,239.24,239.61,5273.0,226.5818,226.9606,226.5534,226.9038,5273.0
2023-01-24 09:55:00,239.78,239.78,238.53,238.53,7534.0,227.0648,227.0648,225.8811,225.8811,7534.0
2023-01-24 10:00:00,238.53,238.95,238.53,238.81,4975.0,225.8811,226.2788,225.8811,226.1462,4975.0
2023-01-24 10:05:00,238.81,239.47,238.42,239.36,7528.0,226.1462,226.7712,225.7769,226.6671,7528.0
2023-01-24 10:10:00,239.28,239.67,239.24,239.67,5109.0,226.5913,226.9606,226.5534,226.9606,5109.0
2023-01-24 10:15:00,239.61,240.09,239.32,239.47,6507.0,226.9038,227.3583,226.6292,226.7712,6507.0
2023-01-24 10:20:00,239.47,239.62,238.97,239.07,8298.0,226.7712,226.9133,226.2977,226.3924,8298.0
2023-01-24 10:25:00,239.12,239.35,238.95,239.0,2925.0,226.4398,226.6576,226.2788,226.3261,2925.0
2023-01-24 10:30:00,238.93,239.42,238.77,239.36,5822.0,226.2599,226.7239,226.1083,226.6671,5822.0
2023-01-24 10:35:00,239.3,239.3,238.71,238.96,5013.0,226.6102,226.6102,226.0515,226.2883,5013.0
2023-01-24 10:40:00,238.93,239.59,238.93,239.47,6172.0,226.2599,226.8849,226.2599,226.7712,6172.0
2023-01-24 10:45:00,239.54,239.6,239.24,239.43,5539.0,226.8375,226.8943,226.5534,226.7333,5539.0
2023-01-24 10:50:00,239.38,239.6,238.95,239.59,11233.0,226.686,226.8943,226.2788,226.8849,11233.0
2023-01-24 10:55:00,239.61,239.86,239.43,239.43,8632.0,226.9038,227.1405,226.7333,226.7333,8632.0
2023-01-24 11:00:00,239.48,239.82,239.47,239.7,4241.0,226.7807,227.1027,226.7712,226.989,4241.0
2023-01-24 11:05:00,239.82,239.82,239.18,239.3,9575.0,227.1027,227.1027,226.4966,226.6102,9575.0
2023-01-24 11:10:00,239.3,239.41,239.11,239.38,6807.0,226.6102,226.7144,226.4303,226.686,6807.0
2023-01-24 11:15:00,239.31,239.46,238.97,239.09,4965.0,226.6197,226.7618,226.2977,226.4114,4965.0
2023-01-24 11:20:00,239.03,239.03,238.75,239.0,5300.0,226.3546,226.3546,226.0894,226.3261,5300.0
2023-01-24 11:25:00,239.04,239.21,238.72,239.12,8760.0,226.364,226.525,226.061,226.4398,8760.0
2023-01-24 11:30:00,239.07,239.07,238.63,238.98,4578.0,226.3924,226.3924,225.9758,226.3072,4578.0
2023-01-24 11:35:00,239.12,239.47,238.97,239.13,3300.0,226.4398,226.7712,226.2977,226.4493,3300.0
2023-01-24 11:40:00,239.13,239.21,238.79,239.01,2900.0,226.4493,226.525,226.1273,226.3356,2900.0
2023-01-24 11:45:00,238.83,239.03,238.74,238.83,2393.0,226.1652,226.3546,226.0799,226.1652,2393.0
2023-01-24 11:50:00,238.87,239.11,238.87,239.11,2335.0,226.203,226.4303,226.203,226.4303,2335.0
2023-01-24 11:55:00,239.19,239.33,239.09,239.18,5024.0,226.5061,226.6386,226.4114,226.4966,5024.0
2023-01-24 12:00:00,239.14,239.14,238.63,238.88,4891.0,226.4587,226.4587,225.9758,226.2125,4891.0
2023-01-24 12:05:00,238.97,239.31,238.89,239.31,3912.0,226.2977,226.6197,226.222,226.6197,3912.0
2023-01-24 12:10:00,239.3,239.97,239.3,239.97,3441.0,226.6102,227.2447,226.6102,227.2447,3441.0
2023-01-24 12:15:00,240.03,240.04,239.74,239.77,4590.0,227.3015,227.311,227.0269,227.0553,4590.0
2023-01-24 12:20:00,239.73,239.75,239.26,239.31,2900.0,227.0174,227.0364,226.5724,226.6197,2900.0
2023-01-24 12:25:00,239.42,239.43,239.09,239.31,4447.0,226.7239,226.7333,226.4114,226.6197,4447.0
2023-01-24 12:30:00,239.19,239.2,238.99,238.99,3421.0,226.5061,226.5155,226.3167,226.3167,3421.0
2023-01-24 12:35:00,239.05,239.34,238.97,238.98,5863.0,226.3735,226.6481,226.2977,226.3072,5863.0
2023-01-24 12:40:00,239.04,239.05,238.76,238.93,4329.0,226.364,226.3735,226.0989,226.2599,4329.0
2023-01-24 12:45:00,238.87,238.96,238.66,238.72,5597.0,226.203,226.2883,226.0042,226.061,5597.0
2023-01-24 12:50:00,238.71,239.03,238.64,238.93,6319.0,226.0515,226.3546,225.9852,226.2599,6319.0
2023-01-24 12:55:00,238.93,239.08,238.92,239.04,2847.0,226.2599,226.4019,226.2504,226.364,2847.0
2023-01-24 13:00:00,239.1,239.16,238.5,238.51,6508.0,226.4208,226.4777,225.8527,225.8621,6508.0
2023-01-24 13:05:00,238.51,238.89,238.45,238.89,7241.0,225.8621,226.222,225.8053,226.222,7241.0
2023-01-24 13:10:00,239.01,239.45,238.98,239.28,7722.0,226.3356,226.7523,226.3072,226.5913,7722.0
2023-01-24 13:15:00,239.25,239.42,239.25,239.37,4422.0,226.5629,226.7239,226.5629,226.6765,4422.0
2023-01-24 13:20:00,239.42,239.43,238.95,239.1,5174.0,226.7239,226.7333,226.2788,226.4208,5174.0
2023-01-24 13:25:00,239.11,239.38,239.09,239.38,1989.0,226.4303,226.686,226.4114,226.686,1989.0
2023-01-24 13:30:00,239.38,239.58,239.32,239.35,7285.0,226.686,226.8754,226.6292,226.6576,7285.0
2023-01-24 13:35:00,239.11,239.3,239.11,239.18,3823.0,226.4303,226.6102,226.4303,226.4966,3823.0
2023-01-24 13:40:00,239.2,239.62,239.2,239.62,4170.0,226.5155,226.9133,226.5155,226.9133,4170.0
2023-01-24 13:45:00,239.63,239.87,239.63,239.72,5441.0,226.9227,227.15,226.9227,227.008,5441.0
2023-01-24 13:50:00,239.72,239.72,239.55,239.57,4400.0,227.008,227.008,226.847,226.8659,4400.0
2023-01-24 13:55:00,239.59,239.68,239.44,239.54,3283.0,226.8849,226.9701,226.7428,226.8375,3283.0
2023-01-24 14:00:00,239.43,239.52,239.0,239.13,7156.0,226.7333,226.8186,226.3261,226.4493,7156.0
2023-01-24 14:05:00,239.18,239.3,239.09,239.19,6154.0,226.4966,226.6102,226.4114,226.5061,6154.0
2023-01-24 14:10:00,239.21,239.61,239.13,239.56,4172.0,226.525,226.9038,226.4493,226.8565,4172.0
2023-01-24 14:15:00,239.58,239.62,239.44,239.49,6813.0,226.8754,226.9133,226.7428,226.7902,6813.0
2023-01-24 14:20:00,239.38,239.67,239.38,239.54,4699.0,226.686,226.9606,226.686,226.8375,4699.0
2023-01-24 14:25:00,239.58,239.63,239.51,239.52,4840.0,226.8754,226.9227,226.8091,226.8186,4840.0
2023-01-24 14:30:00,239.52,239.62,239.46,239.53,11996.0,226.8186,226.9133,226.7618,226.828,11996.0
2023-01-24 14:35:00,239.54,239.59,239.16,239.39,8059.0,226.8375,226.8849,226.4777,226.6955,8059.0
2023-01-24 14:40:00,239.35,239.51,239.34,239.49,5758.0,226.6576,226.8091,226.6481,226.7902,5758.0
2023-01-24 14:45:00,239.48,239.86,239.2,239.2,26492.0,226.7807,227.1405,226.5155,226.5155,26492.0
2023-01-24 14:50:00,239.23,239.55,239.1,239.49,7668.0,226.544,226.847,226.4208,226.7902,7668.0
2023-01-24 14:55:00,239.47,239.64,239.47,239.62,5802.0,226.7712,226.9322,226.7712,226.9133,5802.0
2023-01-24 15:00:00,239.61,239.61,239.39,239.53,4100.0,226.9038,226.9038,226.6955,226.828,4100.0
2023-01-24 15:05:00,239.52,239.52,238.83,238.83,8591.0,226.8186,226.8186,226.1652,226.1652,8591.0
2023-01-24 15:10:00,238.86,239.06,238.78,238.92,9518.0,226.1936,226.383,226.1178,226.2504,9518.0
2023-01-24 15:15:00,238.96,239.47,238.96,239.36,17986.0,226.2883,226.7712,226.2883,226.6671,17986.0
2023-01-24 15:20:00,239.28,239.47,239.28,239.43,9695.0,226.5913,226.7712,226.5913,226.7333,9695.0
2023-01-24 15:25:00,239.44,239.44,239.01,239.12,11780.0,226.7428,226.7428,226.3356,226.4398,11780.0
2023-01-24 15:30:00,239.12,239.18,238.43,238.61,12796.0,226.4398,226.4966,225.7864,225.9568,12796.0
2023-01-24 15:35:00,238.53,238.94,238.5,238.94,14688.0,225.8811,226.2693,225.8527,226.2693,14688.0
2023-01-24 15:40:00,238.95,238.98,238.44,238.74,14315.0,226.2788,226.3072,225.7958,226.0799,14315.0
2023-01-24 15:45:00,238.74,239.1,238.59,238.95,19782.0,226.0799,226.4208,225.9379,226.2788,19782.0
2023-01-24 15:50:00,238.91,239.0,238.53,238.78,38112.0,226.2409,226.3261,225.8811,226.1178,38112.0
2023-01-24 15:55:00,238.77,239.36,238.63,239.13,106663.0,226.1083,226.6671,225.9758,226.4493,106663.0
2023-01-25 09:30:00,234.25,234.25,225.05,225.34,78994.0,221.828,221.828,213.1159,213.3905,78994.0
2023-01-25 09:35:00,225.59,230.2,224.75,229.46,45037.0,213.6273,217.9928,212.8318,217.292,45037.0
2023-01-25 09:40:00,229.43,229.46,227.65,228.66,38047.0,217.2636,217.292,215.578,216.5345,38047.0
2023-01-25 09:45:00,228.53,228.68,227.0,227.65,43313.0,216.4114,216.5534,214.9625,215.578,43313.0
2023-01-25 09:50:00,227.68,227.68,225.29,225.68,43134.0,215.6064,215.6064,213.3432,213.7125,43134.0
2023-01-25 09:55:00,225.55,226.8,225.5,225.84,40221.0,213.5894,214.7731,213.542,213.864,40221.0
2023-01-25 10:00:00,225.84,226.9,225.68,226.62,30469.0,213.864,214.8678,213.7125,214.6026,30469.0
2023-01-25 10:05:00,226.69,227.71,226.42,226.68,24251.0,214.6689,215.6348,214.4132,214.6595,24251.0
2023-01-25 10:10:00,226.68,227.33,226.42,226.5,20340.0,214.6595,215.275,214.4132,214.489,20340.0
2023-01-25 10:15:00,226.43,226.96,225.98,226.22,27867.0,214.4227,214.9246,213.9966,214.2239,27867.0
2023-01-25 10:20:00,226.2,226.42,225.34,225.85,32492.0,214.2049,214.4132,213.3905,213.8735,32492.0
2023-01-25 10:25:00,225.85,226.36,225.58,226.24,46526.0,213.8735,214.3564,213.6178,214.2428,46526.0
2023-01-25 10:30:00,226.32,226.84,225.94,226.03,32230.0,214.3186,214.811,213.9587,214.0439,32230.0
2023-01-25 10:35:00,226.03,226.06,224.63,224.9,35786.0,214.0439,214.0723,212.7182,212.9739,35786.0
2023-01-25 10:40:00,224.83,225.8,224.82,225.61,28330.0,212.9076,213.8261,212.8981,213.6462,28330.0
2023-01-25 10:45:00,225.55,225.69,224.85,225.1,20857.0,213.5894,213.722,212.9265,213.1632,20857.0
2023-01-25 10:50:00,225.02,225.8,225.01,225.45,15351.0,213.0875,213.8261,213.078,213.4947,15351.0
2023-01-25 10:55:00,225.34,226.5,225.34,225.91,20283.0,213.3905,214.489,213.3905,213.9303,20283.0
2023-01-25 11:00:00,225.66,226.69,225.45,226.41,12531.0,213.6936,214.6689,213.4947,214.4038,12531.0
2023-01-25 11:05:00,226.5,227.14,226.43,226.82,11955.0,214.489,215.0951,214.4227,214.792,11955.0
2023-01-25 11:10:00,226.82,227.93,226.81,227.68,10716.0,214.792,215.8432,214.7826,215.6064,10716.0
2023-01-25 11:15:00,227.81,228.86,227.67,228.86,16340.0,215.7295,216.7239,215.597,216.7239,16340.0
2023-01-25 11:20:00,229.17,229.18,228.01,228.13,14379.0,217.0174,217.0269,215.9189,216.0326,14379.0
2023-01-25 11:25:00,228.13,229.13,228.06,228.67,15016.0,216.0326,216.9795,215.9663,216.5439,15016.0
2023-01-25 11:30:00,228.56,228.97,228.48,228.92,10422.0,216.4398,216.828,216.364,216.7807,10422.0
2023-01-25 11:35:00,228.96,229.25,228.68,228.98,21183.0,216.8186,217.0932,216.5534,216.8375,21183.0
2023-01-25 11:40:00,229.02,229.15,228.53,228.85,8088.0,216.8754,216.9985,216.4114,216.7144,8088.0
2023-01-25 11:45:00,228.96,228.96,227.87,227.92,13939.0,216.8186,216.8186,215.7864,215.8337,13939.0
2023-01-25 11:50:00,228.02,229.0,227.93,228.69,9618.0,215.9284,216.8564,215.8432,216.5629,9618.0
2023-01-25 11:55:00,228.66,228.85,228.25,228.25,10328.0,216.5345,216.7144,216.1462,216.1462,10328.0
2023-01-25 12:00:00,228.35,228.74,228.25,228.61,15303.0,216.2409,216.6102,216.1462,216.4871,15303.0
2023-01-25 12:05:00,228.56,228.59,227.93,228.16,18538.0,216.4398,216.4682,215.8432,216.061,18538.0
2023-01-25 12:10:00,228.16,228.38,227.9,228.07,21263.0,216.061,216.2693,215.8148,215.9758,21263.0
2023-01-25 12:15:00,228.15,228.36,227.21,227.21,9735.0,216.0515,216.2504,215.1614,215.1614,9735.0
2023-01-25 12:20:00,227.26,227.3,226.35,226.45,110224.0,215.2087,215.2466,214.347,214.4417,110224.0
2023-01-25 12:25:00,226.35,226.48,225.92,226.04,46763.0,214.347,214.4701,213.9398,214.0534,46763.0
2023-01-25 12:30:00,226.06,226.1,225.66,225.75,14583.0,214.0723,214.1102,213.6936,213.7788,14583.0
2023-01-25 12:35:00,225.75,225.96,225.13,225.21,20738.0,213.7788,213.9776,213.1917,213.2674,20738.0
2023-01-25 12:40:00,225.21,225.31,223.88,223.88,22309.0,213.2674,213.3621,212.0079,212.0079,22309.0
2023-01-25 12:45:00,223.94,224.34,223.77,224.27,26058.0,212.0648,212.4435,211.9038,212.3773,26058.0
2023-01-25 12:50:00,224.25,224.94,224.24,224.52,43960.0,212.3583,213.0117,212.3489,212.614,43960.0
2023-01-25 12:55:00,224.58,224.67,224.29,224.38,23238.0,212.6708,212.756,212.3962,212.4814,23238.0
2023-01-25 13:00:00,224.46,224.74,223.88,224.08,26791.0,212.5572,212.8223,212.0079,212.1973,26791.0
2023-01-25 13:05:00,224.08,224.41,223.66,223.89,22202.0,212.1973,212.5098,211.7996,212.0174,22202.0
2023-01-25 13:10:00,223.79,224.57,223.79,224.21,22132.0,211.9227,212.6614,211.9227,212.3204,22132.0
2023-01-25 13:15:00,224.21,224.36,224.06,224.08,28035.0,212.3204,212.4625,212.1784,212.1973,28035.0
2023-01-25 13:20:00,224.07,224.87,224.0,224.85,39389.0,212.1879,212.9454,212.1216,212.9265,39389.0
2023-01-25 13:25:00,224.86,225.34,224.76,224.86,34603.0,212.936,213.3905,212.8413,212.936,34603.0
2023-01-25 13:30:00,224.86,225.62,224.85,225.49,24963.0,212.936,213.6557,212.9265,213.5326,24963.0
2023-01-25 13:35:00,225.49,225.9,225.2,225.29,40976.0,213.5326,213.9208,213.2579,213.3432,40976.0
2023-01-25 13:40:00,225.25,225.97,225.24,225.79,28115.0,213.3053,213.9871,213.2958,213.8167,28115.0
2023-01-25 13:45:00,225.84,226.34,225.75,226.3,18253.0,213.864,214.3375,213.7788,214.2996,18253.0
2023-01-25 13:50:00,226.3,226.59,226.06,226.13,14383.0,214.2996,214.5742,214.0723,214.1386,14383.0
2023-01-25 13:55:00,226.15,226.39,225.71,225.87,14829.0,214.1576,214.3848,213.7409,213.8924,14829.0
2023-01-25 14:00:00,225.9,226.23,225.34,225.38,17342.0,213.9208,214.2333,213.3905,213.4284,17342.0
2023-01-25 14:05:00,225.46,225.92,225.41,225.8,14408.0,213.5042,213.9398,213.4568,213.8261,14408.0
2023-01-25 14:10:00,225.74,226.46,225.69,226.31,15180.0,213.7693,214.4511,213.722,214.3091,15180.0
2023-01-25 14:15:00,226.22,226.74,226.2,226.68,15775.0,214.2239,214.7163,214.2049,214.6595,15775.0
2023-01-25 14:20:00,226.68,226.74,226.19,226.4,64472.0,214.6595,214.7163,214.1954,214.3943,64472.0
2023-01-25 14:25:00,226.39,226.45,226.24,226.37,16313.0,214.3848,214.4417,214.2428,214.3659,16313.0
2023-01-25 14:30:00,226.33,226.37,225.82,225.99,31933.0,214.328,214.3659,213.8451,214.0061,31933.0
2023-01-25 14:35:00,225.99,226.31,225.99,226.27,14079.0,214.0061,214.3091,214.0061,214.2712,14079.0
2023-01-25 14:40:00,226.27,226.95,226.26,226.94,17063.0,214.2712,214.9151,214.2617,214.9057,17063.0
2023-01-25 14:45:00,226.95,227.19,226.66,227.09,20557.0,214.9151,215.1424,214.6405,215.0477,20557.0
2023-01-25 14:50:00,227.1,227.38,227.0,227.25,18913.0,215.0572,215.3223,214.9625,215.1992,18913.0
2023-01-25 14:55:00,227.21,227.32,227.05,227.12,20376.0,215.1614,215.2655,215.0098,215.0761,20376.0
2023-01-25 15:00:00,227.18,227.99,227.12,227.9,40762.0,215.1329,215.9,215.0761,215.8148,40762.0
2023-01-25 15:05:00,227.9,228.74,227.9,228.72,21338.0,215.8148,216.6102,215.8148,216.5913,21338.0
2023-01-25 15:10:00,228.67,228.85,228.04,228.16,28602.0,216.5439,216.7144,215.9473,216.061,28602.0
2023-01-25 15:15:00,228.15,228.23,227.42,227.59,26105.0,216.0515,216.1273,215.3602,215.5212,26105.0
2023-01-25 15:20:00,227.58,227.75,227.34,227.69,14679.0,215.5117,215.6727,215.2845,215.6159,14679.0
2023-01-25 15:25:00,227.69,227.94,227.61,227.74,17163.0,215.6159,215.8526,215.5401,215.6633,17163.0
2023-01-25 15:30:00,227.77,227.88,227.26,227.42,19072.0,215.6917,215.7958,215.2087,215.3602,19072.0
2023-01-25 15:35:00,227.41,227.5,226.95,227.43,25922.0,215.3508,215.436,214.9151,215.3697,25922.0
2023-01-25 15:40:00,227.41,227.98,227.38,227.86,39765.0,215.3508,215.8905,215.3223,215.7769,39765.0
2023-01-25 15:45:00,227.87,227.91,227.4,227.86,40241.0,215.7864,215.8242,215.3413,215.7769,40241.0
2023-01-25 15:50:00,227.73,228.15,227.45,228.0,86688.0,215.6538,216.0515,215.3886,215.9095,86688.0
2023-01-25 15:55:00,228.05,228.16,227.52,228.04,142669.0,215.9568,216.061,215.4549,215.9473,142669.0
2023-01-26 09:30:00,226.81,227.93,226.43,226.68,29511.0,214.7826,215.8432,214.4227,214.6595,29511.0
2023-01-26 09:35:00,226.51,227.13,225.52,227.08,13890.0,214.4985,215.0856,213.561,215.0382,13890.0
2023-01-26 09:40:00,227.0,227.07,226.38,226.57,26354.0,214.9625,215.0288,214.3754,214.5553,26354.0
2023-01-26 09:45:00,226.5,226.98,226.05,226.43,20396.0,214.489,214.9436,214.0629,214.4227,20396.0
2023-01-26 09:50:00,226.4,226.63,225.97,226.28,10739.0,214.3943,214.6121,213.9871,214.2807,10739.0
2023-01-26 09:55:00,226.29,226.46,225.94,226.34,9062.0,214.2901,214.4511,213.9587,214.3375,9062.0
2023-01-26 10:00:00,226.53,227.59,226.17,227.34,29291.0,214.5174,215.5212,214.1765,215.2845,29291.0
2023-01-26 10:05:00,227.4,227.74,226.77,227.28,24509.0,215.3413,215.6633,214.7447,215.2276,24509.0
2023-01-26 10:10:00,227.18,227.94,227.18,227.82,19116.0,215.1329,215.8526,215.1329,215.739,19116.0
2023-01-26 10:15:00,227.89,228.35,227.83,228.34,15094.0,215.8053,216.2409,215.7485,216.2314,15094.0
2023-01-26 10:20:00,228.46,228.85,228.41,228.78,22554.0,216.3451,216.7144,216.2977,216.6481,22554.0
2023-01-26 10:25:00,228.76,228.76,227.62,227.65,16625.0,216.6292,216.6292,215.5496,215.578,16625.0
2023-01-26 10:30:00,227.65,228.25,227.53,228.25,11682.0,215.578,216.1462,215.4644,216.1462,11682.0
2023-01-26 10:35:00,228.27,228.27,227.15,227.17,14252.0,216.1651,216.1651,215.1045,215.1235,14252.0
2023-01-26 10:40:00,227.22,227.39,226.97,226.97,7580.0,215.1708,215.3318,214.9341,214.9341,7580.0
2023-01-26 10:45:00,226.88,227.53,226.83,227.39,9732.0,214.8489,215.4644,214.8015,215.3318,9732.0
2023-01-26 10:50:00,227.33,227.37,226.84,227.09,11972.0,215.275,215.3129,214.811,215.0477,11972.0
2023-01-26 10:55:00,226.98,227.54,226.92,227.33,11880.0,214.9436,215.4739,214.8867,215.275,11880.0
2023-01-26 11:00:00,227.33,227.51,227.08,227.42,4351.0,215.275,215.4454,215.0382,215.3602,4351.0
2023-01-26 11:05:00,227.43,227.5,227.22,227.42,7315.0,215.3697,215.436,215.1708,215.3602,7315.0
2023-01-26 11:10:00,227.53,227.8,227.25,227.77,8940.0,215.4644,215.7201,215.1992,215.6917,8940.0
2023-01-26 11:15:00,227.8,228.15,227.8,228.02,5124.0,215.7201,216.0515,215.7201,215.9284,5124.0
2023-01-26 11:20:00,228.0,228.0,227.36,227.41,8281.0,215.9095,215.9095,215.3034,215.3508,8281.0
2023-01-26 11:25:00,227.37,227.79,227.32,227.68,4723.0,215.3129,215.7106,215.2655,215.6064,4723.0
2023-01-26 11:30:00,227.58,227.71,227.21,227.33,4976.0,215.5117,215.6348,215.1614,215.275,4976.0
2023-01-26 11:35:00,227.3,227.33,226.93,227.02,6920.0,215.2466,215.275,214.8962,214.9814,6920.0
2023-01-26 11:40:00,226.93,227.33,226.93,227.31,11425.0,214.8962,215.275,214.8962,215.2561,11425.0
2023-01-26 11:45:00,227.23,227.27,226.97,227.02,9739.0,215.1803,215.2182,214.9341,214.9814,9739.0
2023-01-26 11:50:00,227.1,227.13,226.89,227.02,5330.0,215.0572,215.0856,214.8583,214.9814,5330.0
2023-01-26 11:55:00,226.98,227.29,226.89,227.11,9421.0,214.9436,215.2371,214.8583,215.0667,9421.0
2023-01-26 12:00:00,227.1,227.56,227.08,227.33,8308.0,215.0572,215.4928,215.0382,215.275,8308.0
2023-01-26 12:05:00,227.3,227.4,227.2,227.38,6866.0,215.2466,215.3413,215.1519,215.3223,6866.0
2023-01-26 12:10:00,227.43,227.74,227.41,227.52,8661.0,215.3697,215.6633,215.3508,215.4549,8661.0
2023-01-26 12:15:00,227.49,227.52,227.24,227.34,11161.0,215.4265,215.4549,215.1898,215.2845,11161.0
2023-01-26 12:20:00,227.33,227.51,227.32,227.41,7463.0,215.275,215.4454,215.2655,215.3508,7463.0
2023-01-26 12:25:00,227.43,227.43,227.29,227.35,9843.0,215.3697,215.3697,215.2371,215.2939,9843.0
2023-01-26 12:30:00,227.28,227.32,227.18,227.2,11547.0,215.2276,215.2655,215.1329,215.1519,11547.0
2023-01-26 12:35:00,227.2,227.42,227.17,227.2,13339.0,215.1519,215.3602,215.1235,215.1519,13339.0
2023-01-26 12:40:00,227.23,227.34,226.95,227.0,9251.0,215.1803,215.2845,214.9151,214.9625,9251.0
2023-01-26 12:45:00,227.02,227.15,226.91,227.03,10009.0,214.9814,215.1045,214.8773,214.9909,10009.0
2023-01-26 12:50:00,227.04,227.35,227.03,227.32,20040.0,215.0004,215.2939,214.9909,215.2655,20040.0
2023-01-26 12:55:00,227.36,227.43,227.15,227.15,8207.0,215.3034,215.3697,215.1045,215.1045,8207.0
2023-01-26 13:00:00,227.15,227.37,227.13,227.37,10151.0,215.1045,215.3129,215.0856,215.3129,10151.0
2023-01-26 13:05:00,227.38,227.38,226.98,227.1,8118.0,215.3223,215.3223,214.9436,215.0572,8118.0
2023-01-26 13:10:00,227.13,227.2,227.01,227.15,8875.0,215.0856,215.1519,214.972,215.1045,8875.0
2023-01-26 13:15:00,227.15,227.15,226.86,226.86,7951.0,215.1045,215.1045,214.8299,214.8299,7951.0
2023-01-26 13:20:00,226.92,227.17,226.89,227.13,10254.0,214.8867,215.1235,214.8583,215.0856,10254.0
2023-01-26 13:25:00,227.18,227.26,227.06,227.13,6890.0,215.1329,215.2087,215.0193,215.0856,6890.0
2023-01-26 13:30:00,227.15,227.25,227.11,227.16,10229.0,215.1045,215.1992,215.0667,215.114,10229.0
2023-01-26 13:35:00,227.16,227.47,227.15,227.42,16913.0,215.114,215.4076,215.1045,215.3602,16913.0
2023-01-26 13:40:00,227.41,227.55,227.35,227.35,14034.0,215.3508,215.4833,215.2939,215.2939,14034.0
2023-01-26 13:45:00,227.38,227.72,227.35,227.47,11035.0,215.3223,215.6443,215.2939,215.4076,11035.0
2023-01-26 13:50:00,227.47,227.52,227.25,227.31,12121.0,215.4076,215.4549,215.1992,215.2561,12121.0
2023-01-26 13:55:00,227.31,227.43,227.26,227.38,9944.0,215.2561,215.3697,215.2087,215.3223,9944.0
2023-01-26 14:00:00,227.39,227.39,227.12,227.35,12011.0,215.3318,215.3318,215.0761,215.2939,12011.0
2023-01-26 14:05:00,227.43,227.43,227.29,227.33,10810.0,215.3697,215.3697,215.2371,215.275,10810.0
2023-01-26 14:10:00,227.33,227.4,227.27,227.31,29518.0,215.275,215.3413,215.2182,215.2561,29518.0
2023-01-26 14:15:00,227.31,227.61,227.15,227.58,9773.0,215.2561,215.5401,215.1045,215.5117,9773.0
2023-01-26 14:20:00,227.59,227.64,227.5,227.55,12072.0,215.5212,215.5686,215.436,215.4833,12072.0
2023-01-26 14:25:00,227.54,227.56,227.26,227.27,13867.0,215.4739,215.4928,215.2087,215.2182,13867.0
2023-01-26 14:30:00,227.3,227.43,227.24,227.36,13825.0,215.2466,215.3697,215.1898,215.3034,13825.0
2023-01-26 14:35:00,227.36,227.43,227.22,227.22,8657.0,215.3034,215.3697,215.1708,215.1708,8657.0
2023-01-26 14:40:00,227.22,227.46,227.2,227.33,37202.0,215.1708,215.3981,215.1519,215.275,37202.0
2023-01-26 14:45:00,227.33,227.35,226.92,226.92,24276.0,215.275,215.2939,214.8867,214.8867,24276.0
2023-01-26 14:50:00,226.9,226.9,226.77,226.85,21868.0,214.8678,214.8678,214.7447,214.8204,21868.0
2023-01-26 14:55:00,226.89,226.92,226.67,226.69,28246.0,214.8583,214.8867,214.65,214.6689,28246.0
2023-01-26 15:00:00,226.69,227.03,226.47,226.84,17681.0,214.6689,214.9909,214.4606,214.811,17681.0
2023-01-26 15:05:00,226.8,226.86,226.61,226.69,10647.0,214.7731,214.8299,214.5932,214.6689,10647.0
2023-01-26 15:10:00,226.68,226.96,226.66,226.95,17988.0,214.6595,214.9246,214.6405,214.9151,17988.0
2023-01-26 15:15:00,226.95,226.98,226.77,226.82,25017.0,214.9151,214.9436,214.7447,214.792,25017.0
2023-01-26 15:20:00,226.83,226.9,226.62,226.81,19913.0,214.8015,214.8678,214.6026,214.7826,19913.0
2023-01-26 15:25:00,226.78,226.95,226.69,226.69,25944.0,214.7542,214.9151,214.6689,214.6689,25944.0
2023-01-26 15:30:00,226.67,226.7,226.46,226.47,38800.0,214.65,214.6784,214.4511,214.4606,38800.0
2023-01-26 15:35:00,226.49,226.54,226.12,226.28,36328.0,214.4795,214.5269,214.1292,214.2807,36328.0
2023-01-26 15:40:00,226.28,226.49,225.99,226.0,43804.0,214.2807,214.4795,214.0061,214.0155,43804.0
2023-01-26 15:45:00,226.0,226.02,225.7,225.7,58624.0,214.0155,214.0345,213.7314,213.7314,58624.0
2023-01-26 15:50:00,225.72,225.75,225.16,225.31,204121.0,213.7504,213.7788,213.2201,213.3621,204121.0
2023-01-26 15:55:00,225.32,225.68,225.12,225.51,269804.0,213.3716,213.7125,213.1822,213.5515,269804.0
2023-01-27 09:30:00,224.51,225.88,223.54,225.23,55222.0,212.6045,213.9019,211.686,213.2864,55222.0
2023-01-27 09:35:00,225.1,225.1,223.92,223.92,22387.0,213.1632,213.1632,212.0458,212.0458,22387.0
2023-01-27 09:40:00,223.87,224.27,223.44,223.8,32193.0,211.9985,212.3773,211.5913,211.9322,32193.0
2023-01-27 09:45:00,223.93,224.53,223.78,223.91,24798.0,212.0553,212.6235,211.9132,212.0364,24798.0
2023-01-27 09:50:00,223.89,224.15,223.83,224.05,25367.0,212.0174,212.2636,211.9606,212.1689,25367.0
2023-01-27 09:55:00,224.08,224.09,223.06,223.29,30139.0,212.1973,212.2068,211.2314,211.4492,30139.0
2023-01-27 10:00:00,223.36,223.92,223.03,223.78,49932.0,211.5155,212.0458,211.203,211.9132,49932.0
2023-01-27 10:05:00,223.73,224.12,223.48,223.48,60792.0,211.8659,212.2352,211.6292,211.6292,60792.0
2023-01-27 10:10:00,223.48,223.8,222.85,222.94,45553.0,211.6292,211.9322,211.0326,211.1178,45553.0
2023-01-27 10:15:00,222.92,222.98,222.72,222.89,27487.0,211.0988,211.1557,210.9095,211.0704,27487.0
2023-01-27 10:20:00,222.89,222.89,222.38,222.79,28099.0,211.0704,211.0704,210.5875,210.9757,28099.0
2023-01-27 10:25:00,222.82,223.25,222.81,223.15,22166.0,211.0042,211.4113,210.9947,211.3167,22166.0
2023-01-27 10:30:00,223.2,223.34,222.85,223.02,30441.0,211.364,211.4966,211.0326,211.1935,30441.0
2023-01-27 10:35:00,222.97,223.61,222.96,223.1,20603.0,211.1462,211.7523,211.1367,211.2693,20603.0
2023-01-27 10:40:00,223.06,223.26,222.94,223.04,13142.0,211.2314,211.4208,211.1178,211.2125,13142.0
2023-01-27 10:45:00,223.14,223.14,222.45,222.5,17656.0,211.3072,211.3072,210.6538,210.7011,17656.0
2023-01-27 10:50:00,222.53,222.53,221.94,221.94,28563.0,210.7295,210.7295,210.1708,210.1708,28563.0
2023-01-27 10:55:00,221.88,222.45,221.81,222.38,19273.0,210.114,210.6538,210.0477,210.5875,19273.0
2023-01-27 11:00:00,222.36,222.36,221.73,221.86,12130.0,210.5685,210.5685,209.972,210.0951,12130.0
2023-01-27 11:05:00,221.87,222.13,221.53,221.57,18128.0,210.1045,210.3507,209.7826,209.8204,18128.0
2023-01-27 11:10:00,221.59,221.7,221.47,221.51,31303.0,209.8394,209.9435,209.7257,209.7636,31303.0
2023-01-27 11:15:00,221.52,222.13,221.5,221.93,26199.0,209.7731,210.3507,209.7541,210.1613,26199.0
2023-01-27 11:20:00,221.94,222.05,221.93,222.0,37833.0,210.1708,210.275,210.1613,210.2276,37833.0
2023-01-27 11:25:00,221.97,222.07,221.54,221.73,52472.0,210.1992,210.2939,209.792,209.972,52472.0
2023-01-27 11:30:00,221.73,222.13,221.72,222.04,21814.0,209.972,210.3507,209.9625,210.2655,21814.0
2023-01-27 11:35:00,222.08,222.47,222.03,222.34,16370.0,210.3034,210.6727,210.256,210.5496,16370.0
2023-01-27 11:40:00,222.37,222.57,222.25,222.25,19440.0,210.578,210.7674,210.4644,210.4644,19440.0
2023-01-27 11:45:00,222.31,222.32,221.96,221.96,23649.0,210.5212,210.5307,210.1898,210.1898,23649.0
2023-01-27 11:50:00,221.96,222.02,221.72,221.89,17984.0,210.1898,210.2466,209.9625,210.1235,17984.0
2023-01-27 11:55:00,221.88,222.14,221.88,222.13,21053.0,210.114,210.3602,210.114,210.3507,21053.0
2023-01-27 12:00:00,222.16,222.27,221.91,221.92,36060.0,210.3792,210.4833,210.1424,210.1519,36060.0
2023-01-27 12:05:00,221.89,222.21,221.88,221.98,23905.0,210.1235,210.4265,210.114,210.2087,23905.0
2023-01-27 12:10:00,222.0,222.15,221.97,222.08,18068.0,210.2276,210.3697,210.1992,210.3034,18068.0
2023-01-27 12:15:00,222.08,222.83,222.06,222.57,38154.0,210.3034,211.0136,210.2845,210.7674,38154.0
2023-01-27 12:20:00,222.56,222.58,222.04,222.14,39064.0,210.7579,210.7769,210.2655,210.3602,39064.0
2023-01-27 12:25:00,222.14,222.25,221.86,222.07,28599.0,210.3602,210.4644,210.0951,210.2939,28599.0
2023-01-27 12:30:00,222.07,222.65,222.0,222.51,37109.0,210.2939,210.8432,210.2276,210.7106,37109.0
2023-01-27 12:35:00,222.52,222.58,222.26,222.46,42125.0,210.7201,210.7769,210.4738,210.6632,42125.0
2023-01-27 12:40:00,222.47,222.57,222.16,222.16,31025.0,210.6727,210.7674,210.3792,210.3792,31025.0
2023-01-27 12:45:00,222.18,222.23,222.11,222.16,31534.0,210.3981,210.4454,210.3318,210.3792,31534.0
2023-01-27 12:50:00,222.18,222.23,222.03,222.04,35827.0,210.3981,210.4454,210.256,210.2655,35827.0
2023-01-27 12:55:00,222.0,222.0,221.58,221.59,16257.0,210.2276,210.2276,209.8299,209.8394,16257.0
2023-01-27 13:00:00,221.59,221.6,221.17,221.28,34436.0,209.8394,209.8488,209.4416,209.5458,34436.0
2023-01-27 13:05:00,221.27,221.77,221.25,221.27,22821.0,209.5363,210.0098,209.5174,209.5363,22821.0
2023-01-27 13:10:00,221.3,221.3,220.85,220.85,12211.0,209.5648,209.5648,209.1386,209.1386,12211.0
2023-01-27 13:15:00,220.86,220.89,220.45,220.69,29767.0,209.1481,209.1765,208.7598,208.9871,29767.0
2023-01-27 13:20:00,220.73,220.86,220.3,220.41,25952.0,209.025,209.1481,208.6178,208.722,25952.0
2023-01-27 13:25:00,220.44,220.82,220.36,220.6,32740.0,208.7504,209.1102,208.6746,208.9019,32740.0
2023-01-27 13:30:00,220.6,220.88,220.59,220.84,44428.0,208.9019,209.167,208.8924,209.1291,44428.0
2023-01-27 13:35:00,220.84,220.97,220.58,220.75,59681.0,209.1291,209.2523,208.8829,209.0439,59681.0
2023-01-27 13:40:00,220.78,220.83,220.31,220.49,57315.0,209.0723,209.1197,208.6273,208.7977,57315.0
2023-01-27 13:45:00,220.49,220.67,220.37,220.63,37767.0,208.7977,208.9682,208.6841,208.9303,37767.0
2023-01-27 13:50:00,220.65,220.65,220.21,220.34,40099.0,208.9492,208.9492,208.5326,208.6557,40099.0
2023-01-27 13:55:00,220.37,220.68,220.37,220.64,61435.0,208.6841,208.9776,208.6841,208.9398,61435.0
2023-01-27 14:00:00,220.65,221.2,220.49,220.52,46953.0,208.9492,209.4701,208.7977,208.8261,46953.0
2023-01-27 14:05:00,220.56,220.75,220.52,220.75,22661.0,208.864,209.0439,208.8261,209.0439,22661.0
2023-01-27 14:10:00,220.74,220.83,220.47,220.59,48050.0,209.0345,209.1197,208.7788,208.8924,48050.0
2023-01-27 14:15:00,220.62,220.73,220.41,220.52,45029.0,208.9208,209.025,208.722,208.8261,45029.0
2023-01-27 14:20:00,220.52,220.53,220.21,220.39,31364.0,208.8261,208.8356,208.5326,208.703,31364.0
2023-01-27 14:25:00,220.37,220.68,220.3,220.45,50511.0,208.6841,208.9776,208.6178,208.7598,50511.0
2023-01-27 14:30:00,220.46,220.64,220.31,220.36,30287.0,208.7693,208.9398,208.6273,208.6746,30287.0
2023-01-27 14:35:00,220.38,220.74,220.36,220.5,43941.0,208.6935,209.0345,208.6746,208.8072,43941.0
2023-01-27 14:40:00,220.52,220.66,220.26,220.58,39578.0,208.8261,208.9587,208.5799,208.8829,39578.0
2023-01-27 14:45:00,220.58,220.9,220.5,220.67,46687.0,208.8829,209.186,208.8072,208.9682,46687.0
2023-01-27 14:50:00,220.67,221.16,220.6,220.88,30591.0,208.9682,209.4322,208.9019,209.167,30591.0
2023-01-27 14:55:00,220.9,221.0,220.63,220.87,32593.0,209.186,209.2807,208.9303,209.1576,32593.0
2023-01-27 15:00:00,220.84,221.31,220.84,221.01,43247.0,209.1291,209.5742,209.1291,209.2901,43247.0
2023-01-27 15:05:00,221.01,221.39,220.85,221.31,43909.0,209.2901,209.65,209.1386,209.5742,43909.0
2023-01-27 15:10:00,221.27,221.34,220.88,220.92,46380.0,209.5363,209.6026,209.167,209.2049,46380.0
2023-01-27 15:15:00,220.96,220.97,220.68,220.83,28266.0,209.2428,209.2523,208.9776,209.1197,28266.0
2023-01-27 15:20:00,220.83,221.08,220.62,220.95,45965.0,209.1197,209.3564,208.9208,209.2333,45965.0
2023-01-27 15:25:00,220.95,220.97,220.66,220.88,57189.0,209.2333,209.2523,208.9587,209.167,57189.0
2023-01-27 15:30:00,220.89,221.63,220.89,221.63,34744.0,209.1765,209.8773,209.1765,209.8773,34744.0
2023-01-27 15:35:00,221.61,221.91,221.61,221.8,32798.0,209.8583,210.1424,209.8583,210.0382,32798.0
2023-01-27 15:40:00,221.8,221.98,221.73,221.8,49510.0,210.0382,210.2087,209.972,210.0382,49510.0
2023-01-27 15:45:00,221.78,221.78,221.44,221.56,44231.0,210.0193,210.0193,209.6973,209.811,44231.0
2023-01-27 15:50:00,221.59,221.59,220.73,220.77,139836.0,209.8394,209.8394,209.025,209.0629,139836.0
2023-01-27 15:55:00,220.81,221.01,220.61,220.74,332997.0,209.1007,209.2901,208.9113,209.0345,332997.0
2023-01-30 09:30:00,219.99,220.26,218.49,219.56,67490.0,208.3242,208.5799,206.9038,207.917,67490.0
2023-01-30 09:35:00,219.64,220.76,219.63,220.63,42179.0,207.9928,209.0534,207.9833,208.9303,42179.0
2023-01-30 09:40:00,220.68,221.51,220.68,221.03,29890.0,208.9776,209.7636,208.9776,209.3091,29890.0
2023-01-30 09:45:00,221.1,221.5,220.5,220.53,44345.0,209.3754,209.7541,208.8072,208.8356,44345.0
2023-01-30 09:50:00,220.53,221.13,220.32,220.4,35258.0,208.8356,209.4038,208.6367,208.7125,35258.0
2023-01-30 09:55:00,220.26,220.75,220.22,220.7,22176.0,208.5799,209.0439,208.542,208.9966,22176.0
2023-01-30 10:00:00,220.75,221.8,220.75,221.6,32260.0,209.0439,210.0382,209.0439,209.8488,32260.0
2023-01-30 10:05:00,221.67,222.01,221.64,222.01,36141.0,209.9151,210.2371,209.8867,210.2371,36141.0
2023-01-30 10:10:00,221.98,222.51,221.64,222.04,17866.0,210.2087,210.7106,209.8867,210.2655,17866.0
2023-01-30 10:15:00,222.07,222.4,221.87,222.08,24727.0,210.2939,210.6064,210.1045,210.3034,24727.0
2023-01-30 10:20:00,222.13,222.57,221.84,222.18,19570.0,210.3507,210.7674,210.0761,210.3981,19570.0
2023-01-30 10:25:00,222.3,222.43,221.8,222.14,19875.0,210.5117,210.6348,210.0382,210.3602,19875.0
2023-01-30 10:30:00,222.24,222.24,221.4,221.5,31452.0,210.4549,210.4549,209.6595,209.7541,31452.0
2023-01-30 10:35:00,221.46,221.63,221.14,221.36,14104.0,209.7163,209.8773,209.4132,209.6216,14104.0
2023-01-30 10:40:00,221.31,221.41,220.91,221.02,10688.0,209.5742,209.6689,209.1954,209.2996,10688.0
2023-01-30 10:45:00,221.05,221.46,220.95,221.31,13835.0,209.328,209.7163,209.2333,209.5742,13835.0
2023-01-30 10:50:00,221.37,221.45,221.01,221.09,15502.0,209.631,209.7068,209.2901,209.3659,15502.0
2023-01-30 10:55:00,221.06,221.43,220.94,221.31,27554.0,209.3375,209.6879,209.2238,209.5742,27554.0
2023-01-30 11:00:00,221.31,221.45,221.04,221.45,12596.0,209.5742,209.7068,209.3185,209.7068,12596.0
2023-01-30 11:05:00,221.4,221.74,221.4,221.64,31253.0,209.6595,209.9814,209.6595,209.8867,31253.0
2023-01-30 11:10:00,221.64,222.68,221.6,222.57,25668.0,209.8867,210.8716,209.8488,210.7674,25668.0
2023-01-30 11:15:00,222.56,223.3,222.56,223.02,30865.0,210.7579,211.4587,210.7579,211.1935,30865.0
2023-01-30 11:20:00,223.02,223.25,222.86,223.05,54176.0,211.1935,211.4113,211.042,211.222,54176.0
2023-01-30 11:25:00,223.01,223.02,222.58,222.84,17111.0,211.1841,211.1935,210.7769,211.0231,17111.0
2023-01-30 11:30:00,222.85,223.27,222.68,222.68,15172.0,211.0326,211.4303,210.8716,210.8716,15172.0
2023-01-30 11:35:00,222.71,222.71,222.3,222.57,10459.0,210.9,210.9,210.5117,210.7674,10459.0
2023-01-30 11:40:00,222.64,222.71,222.26,222.31,11410.0,210.8337,210.9,210.4738,210.5212,11410.0
2023-01-30 11:45:00,222.26,222.4,221.89,222.02,13040.0,210.4738,210.6064,210.1235,210.2466,13040.0
2023-01-30 11:50:00,222.04,222.12,221.75,221.75,11901.0,210.2655,210.3413,209.9909,209.9909,11901.0
2023-01-30 11:55:00,221.71,222.53,221.52,222.42,11759.0,209.953,210.7295,209.7731,210.6254,11759.0
2023-01-30 12:00:00,222.45,222.55,221.82,221.86,12951.0,210.6538,210.7485,210.0572,210.0951,12951.0
2023-01-30 12:05:00,221.92,222.03,221.88,221.9,9422.0,210.1519,210.256,210.114,210.1329,9422.0
2023-01-30 12:10:00,221.93,222.03,221.75,221.96,9938.0,210.1613,210.256,209.9909,210.1898,9938.0
2023-01-30 12:15:00,221.97,222.03,221.67,221.69,7554.0,210.1992,210.256,209.9151,209.9341,7554.0
2023-01-30 12:20:00,221.69,221.93,221.57,221.76,10347.0,209.9341,210.1613,209.8204,210.0004,10347.0
2023-01-30 12:25:00,221.77,221.97,221.51,221.93,18791.0,210.0098,210.1992,209.7636,210.1613,18791.0
2023-01-30 12:30:00,222.0,222.06,221.6,221.73,12237.0,210.2276,210.2845,209.8488,209.972,12237.0
2023-01-30 12:35:00,221.67,221.92,221.6,221.83,9270.0,209.9151,210.1519,209.8488,210.0667,9270.0
2023-01-30 12:40:00,221.77,222.02,221.72,221.84,13734.0,210.0098,210.2466,209.9625,210.0761,13734.0
2023-01-30 12:45:00,221.86,221.94,221.59,221.87,12450.0,210.0951,210.1708,209.8394,210.1045,12450.0
2023-01-30 12:50:00,221.82,222.1,221.6,221.93,12954.0,210.0572,210.3223,209.8488,210.1613,12954.0
2023-01-30 12:55:00,221.88,222.06,221.78,222.06,14455.0,210.114,210.2845,210.0193,210.2845,14455.0
2023-01-30 13:00:00,221.99,221.99,221.83,221.92,13577.0,210.2182,210.2182,210.0667,210.1519,13577.0
2023-01-30 13:05:00,221.96,222.24,221.82,222.24,32376.0,210.1898,210.4549,210.0572,210.4549,32376.0
2023-01-30 13:10:00,222.23,222.61,222.19,222.43,12723.0,210.4454,210.8053,210.4076,210.6348,12723.0
2023-01-30 13:15:00,222.41,222.89,222.25,222.66,26342.0,210.6159,211.0704,210.4644,210.8526,26342.0
2023-01-30 13:20:00,222.66,222.69,222.37,222.58,16201.0,210.8526,210.881,210.578,210.7769,16201.0
2023-01-30 13:25:00,222.58,222.67,222.08,222.34,12952.0,210.7769,210.8621,210.3034,210.5496,12952.0
2023-01-30 13:30:00,222.3,222.36,222.18,222.22,11199.0,210.5117,210.5685,210.3981,210.436,11199.0
2023-01-30 13:35:00,222.22,222.43,222.05,222.34,33384.0,210.436,210.6348,210.275,210.5496,33384.0
2023-01-30 13:40:00,222.39,222.55,222.29,222.43,15672.0,210.597,210.7485,210.5023,210.6348,15672.0
2023-01-30 13:45:00,222.51,222.75,222.32,222.73,57306.0,210.7106,210.9379,210.5307,210.9189,57306.0
2023-01-30 13:50:00,222.73,222.81,222.53,222.8,16954.0,210.9189,210.9947,210.7295,210.9852,16954.0
2023-01-30 13:55:00,222.81,223.05,222.29,222.38,38204.0,210.9947,211.222,210.5023,210.5875,38204.0
2023-01-30 14:00:00,222.35,222.85,222.27,222.79,16836.0,210.5591,211.0326,210.4833,210.9757,16836.0
2023-01-30 14:05:00,222.78,222.78,222.3,222.33,24014.0,210.9663,210.9663,210.5117,210.5401,24014.0
2023-01-30 14:10:00,222.35,222.37,221.97,222.03,23284.0,210.5591,210.578,210.1992,210.256,23284.0
2023-01-30 14:15:00,222.05,222.32,221.84,222.32,14398.0,210.275,210.5307,210.0761,210.5307,14398.0
2023-01-30 14:20:00,222.37,222.38,221.96,222.05,19921.0,210.578,210.5875,210.1898,210.275,19921.0
2023-01-30 14:25:00,222.03,222.15,221.93,221.96,5550.0,210.256,210.3697,210.1613,210.1898,5550.0
2023-01-30 14:30:00,221.97,222.4,221.96,222.4,12082.0,210.1992,210.6064,210.1898,210.6064,12082.0
2023-01-30 14:35:00,222.43,222.74,222.33,222.4,22541.0,210.6348,210.9284,210.5401,210.6064,22541.0
2023-01-30 14:40:00,222.35,222.36,222.1,222.33,12044.0,210.5591,210.5685,210.3223,210.5401,12044.0
2023-01-30 14:45:00,222.34,222.35,222.02,222.03,9896.0,210.5496,210.5591,210.2466,210.256,9896.0
2023-01-30 14:50:00,222.07,222.24,222.0,222.14,25565.0,210.2939,210.4549,210.2276,210.3602,25565.0
2023-01-30 14:55:00,222.12,222.44,222.09,222.34,24420.0,210.3413,210.6443,210.3129,210.5496,24420.0
2023-01-30 15:00:00,222.39,222.51,222.21,222.42,21359.0,210.597,210.7106,210.4265,210.6254,21359.0
2023-01-30 15:05:00,222.42,222.49,222.19,222.24,28121.0,210.6254,210.6917,210.4076,210.4549,28121.0
2023-01-30 15:10:00,222.23,222.3,222.14,222.17,27125.0,210.4454,210.5117,210.3602,210.3886,27125.0
2023-01-30 15:15:00,222.19,222.23,221.95,222.1,22035.0,210.4076,210.4454,210.1803,210.3223,22035.0
2023-01-30 15:20:00,222.04,222.18,221.94,222.18,24876.0,210.2655,210.3981,210.1708,210.3981,24876.0
2023-01-30 15:25:00,222.22,222.25,221.82,221.94,20566.0,210.436,210.4644,210.0572,210.1708,20566.0
2023-01-30 15:30:00,221.9,222.24,221.84,222.01,36074.0,210.1329,210.4549,210.0761,210.2371,36074.0
2023-01-30 15:35:00,222.06,222.55,222.02,222.48,24898.0,210.2845,210.7485,210.2466,210.6822,24898.0
2023-01-30 15:40:00,222.47,222.5,222.18,222.18,33383.0,210.6727,210.7011,210.3981,210.3981,33383.0
2023-01-30 15:45:00,222.18,222.23,222.04,222.18,33195.0,210.3981,210.4454,210.2655,210.3981,33195.0
2023-01-30 15:50:00,222.16,222.76,222.14,222.41,84875.0,210.3792,210.9473,210.3602,210.6159,84875.0
2023-01-30 15:55:00,222.45,222.52,222.16,222.3,164353.0,210.6538,210.7201,210.3792,210.5117,164353.0
2023-01-31 09:30:00,223.73,225.3,223.73,224.21,43510.0,211.8659,213.3526,211.8659,212.3204,43510.0
2023-01-31 09:35:00,224.37,224.37,223.45,223.76,11061.0,212.472,212.472,211.6007,211.8943,11061.0
2023-01-31 09:40:00,224.0,224.32,223.68,223.68,11870.0,212.1216,212.4246,211.8185,211.8185,11870.0
2023-01-31 09:45:00,224.08,224.26,223.59,223.74,16230.0,212.1973,212.3678,211.7333,211.8754,16230.0
2023-01-31 09:50:00,223.77,224.13,223.64,223.86,10749.0,211.9038,212.2447,211.7807,211.989,10749.0
2023-01-31 09:55:00,223.92,224.07,223.18,223.35,10793.0,212.0458,212.1879,211.3451,211.506,10793.0
2023-01-31 10:00:00,223.37,223.74,223.36,223.51,7497.0,211.525,211.8754,211.5155,211.6576,7497.0
2023-01-31 10:05:00,223.55,224.06,223.38,223.38,6820.0,211.6954,212.1784,211.5345,211.5345,6820.0
2023-01-31 10:10:00,223.28,223.71,223.25,223.53,13910.0,211.4398,211.847,211.4113,211.6765,13910.0
2023-01-31 10:15:00,223.63,223.67,223.51,223.56,6072.0,211.7712,211.8091,211.6576,211.7049,6072.0
2023-01-31 10:20:00,223.62,223.78,223.24,223.59,5757.0,211.7617,211.9132,211.4019,211.7333,5757.0
2023-01-31 10:25:00,223.72,223.72,223.29,223.53,22761.0,211.8564,211.8564,211.4492,211.6765,22761.0
2023-01-31 10:30:00,223.55,223.63,223.34,223.53,15784.0,211.6954,211.7712,211.4966,211.6765,15784.0
2023-01-31 10:35:00,223.54,223.63,223.45,223.47,8477.0,211.686,211.7712,211.6007,211.6197,8477.0
2023-01-31 10:40:00,223.44,223.65,223.31,223.52,7795.0,211.5913,211.7901,211.4682,211.667,7795.0
2023-01-31 10:45:00,223.52,223.56,223.23,223.43,13971.0,211.667,211.7049,211.3924,211.5818,13971.0
2023-01-31 10:50:00,223.43,223.55,222.99,223.06,15337.0,211.5818,211.6954,211.1651,211.2314,15337.0
2023-01-31 10:55:00,223.09,223.75,223.03,223.56,30993.0,211.2598,211.8848,211.203,211.7049,30993.0
2023-01-31 11:00:00,223.73,224.01,223.63,223.73,14887.0,211.8659,212.131,211.7712,211.8659,14887.0
2023-01-31 11:05:00,223.77,224.35,223.77,224.2,23950.0,211.9038,212.453,211.9038,212.311,23950.0
2023-01-31 11:10:00,224.25,224.26,223.96,224.17,11010.0,212.3583,212.3678,212.0837,212.2826,11010.0
2023-01-31 11:15:00,224.26,224.45,224.17,224.31,7219.0,212.3678,212.5477,212.2826,212.4151,7219.0
2023-01-31 11:20:00,224.32,224.94,224.21,224.94,13311.0,212.4246,213.0117,212.3204,213.0117,13311.0
2023-01-31 11:25:00,224.89,225.31,224.82,225.22,15702.0,212.9644,213.3621,212.8981,213.2769,15702.0
2023-01-31 11:30:00,225.28,225.28,224.53,224.54,9945.0,213.3337,213.3337,212.6235,212.6329,9945.0
2023-01-31 11:35:00,224.53,224.85,224.42,224.42,24222.0,212.6235,212.9265,212.5193,212.5193,24222.0
2023-01-31 11:40:00,224.43,224.58,224.21,224.21,21117.0,212.5288,212.6708,212.3204,212.3204,21117.0
2023-01-31 11:45:00,224.09,224.42,224.04,224.31,4953.0,212.2068,212.5193,212.1595,212.4151,4953.0
2023-01-31 11:50:00,224.35,224.52,224.2,224.51,3928.0,212.453,212.614,212.311,212.6045,3928.0
2023-01-31 11:55:00,224.52,224.61,224.28,224.28,7822.0,212.614,212.6992,212.3867,212.3867,7822.0
2023-01-31 12:00:00,224.27,224.33,223.87,224.13,6851.0,212.3773,212.4341,211.9985,212.2447,6851.0
2023-01-31 12:05:00,224.07,224.39,224.05,224.3,6055.0,212.1879,212.4909,212.1689,212.4057,6055.0
2023-01-31 12:10:00,224.3,224.35,223.88,223.93,7300.0,212.4057,212.453,212.0079,212.0553,7300.0
2023-01-31 12:15:00,224.05,224.66,224.04,224.66,10721.0,212.1689,212.7466,212.1595,212.7466,10721.0
2023-01-31 12:20:00,224.71,224.79,224.59,224.75,6978.0,212.7939,212.8697,212.6803,212.8318,6978.0
2023-01-31 12:25:00,224.76,224.96,224.74,224.89,8422.0,212.8413,213.0307,212.8223,212.9644,8422.0
2023-01-31 12:30:00,224.9,225.01,224.87,224.94,3846.0,212.9739,213.078,212.9454,213.0117,3846.0
2023-01-31 12:35:00,224.94,225.36,224.94,225.13,5467.0,213.0117,213.4095,213.0117,213.1917,5467.0
2023-01-31 12:40:00,225.11,225.37,225.11,225.32,4332.0,213.1727,213.4189,213.1727,213.3716,4332.0
2023-01-31 12:45:00,225.36,225.56,225.1,225.15,7461.0,213.4095,213.5989,213.1632,213.2106,7461.0
2023-01-31 12:50:00,225.21,225.26,225.04,225.22,3343.0,213.2674,213.3148,213.1064,213.2769,3343.0
2023-01-31 12:55:00,225.22,225.22,224.89,225.0,3953.0,213.2769,213.2769,212.9644,213.0685,3953.0
2023-01-31 13:00:00,225.06,225.17,224.97,225.11,6698.0,213.1254,213.2295,213.0401,213.1727,6698.0
2023-01-31 13:05:00,225.05,225.12,224.79,224.82,5905.0,213.1159,213.1822,212.8697,212.8981,5905.0
2023-01-31 13:10:00,224.74,224.92,224.63,224.63,4426.0,212.8223,212.9928,212.7182,212.7182,4426.0
2023-01-31 13:15:00,224.62,224.64,224.27,224.31,5378.0,212.7087,212.7276,212.3773,212.4151,5378.0
2023-01-31 13:20:00,224.31,224.46,224.1,224.19,3653.0,212.4151,212.5572,212.2163,212.3015,3653.0
2023-01-31 13:25:00,224.17,224.37,224.17,224.37,3195.0,212.2826,212.472,212.2826,212.472,3195.0
2023-01-31 13:30:00,224.3,224.3,224.13,224.14,4660.0,212.4057,212.4057,212.2447,212.2542,4660.0
2023-01-31 13:35:00,224.1,224.28,224.09,224.28,4483.0,212.2163,212.3867,212.2068,212.3867,4483.0
2023-01-31 13:40:00,224.28,224.47,224.23,224.24,5472.0,212.3867,212.5667,212.3394,212.3489,5472.0
2023-01-31 13:45:00,224.27,224.7,224.27,224.67,3323.0,212.3773,212.7845,212.3773,212.756,3323.0
2023-01-31 13:50:00,224.63,224.72,224.62,224.72,1627.0,212.7182,212.8034,212.7087,212.8034,1627.0
2023-01-31 13:55:00,224.73,224.75,224.64,224.72,3987.0,212.8129,212.8318,212.7276,212.8034,3987.0
2023-01-31 14:00:00,224.76,224.89,224.67,224.67,7219.0,212.8413,212.9644,212.756,212.756,7219.0
2023-01-31 14:05:00,224.73,224.87,224.71,224.81,3130.0,212.8129,212.9454,212.7939,212.8886,3130.0
2023-01-31 14:10:00,224.82,224.97,224.68,224.84,7356.0,212.8981,213.0401,212.7655,212.917,7356.0
2023-01-31 14:15:00,224.83,224.95,224.77,224.84,6897.0,212.9076,213.0212,212.8507,212.917,6897.0
2023-01-31 14:20:00,224.84,225.0,224.82,224.85,4329.0,212.917,213.0685,212.8981,212.9265,4329.0
2023-01-31 14:25:00,224.85,224.97,224.79,224.9,6838.0,212.9265,213.0401,212.8697,212.9739,6838.0
2023-01-31 14:30:00,224.9,225.22,224.87,225.07,10801.0,212.9739,213.2769,212.9454,213.1348,10801.0
2023-01-31 14:35:00,225.22,225.38,225.1,225.33,4432.0,213.2769,213.4284,213.1632,213.3811,4432.0
2023-01-31 14:40:00,225.42,225.61,225.35,225.54,7125.0,213.4663,213.6462,213.4,213.5799,7125.0
2023-01-31 14:45:00,225.51,225.53,225.12,225.26,11512.0,213.5515,213.5704,213.1822,213.3148,11512.0
2023-01-31 14:50:00,225.27,225.36,225.02,225.09,7516.0,213.3242,213.4095,213.0875,213.1538,7516.0
2023-01-31 14:55:00,225.13,225.31,225.06,225.06,7732.0,213.1917,213.3621,213.1254,213.1254,7732.0
2023-01-31 15:00:00,225.06,225.26,224.97,225.01,8705.0,213.1254,213.3148,213.0401,213.078,8705.0
2023-01-31 15:05:00,224.96,225.27,224.95,225.17,6015.0,213.0307,213.3242,213.0212,213.2295,6015.0
2023-01-31 15:10:00,225.15,225.15,224.62,224.69,11087.0,213.2106,213.2106,212.7087,212.775,11087.0
2023-01-31 15:15:00,224.62,224.67,224.34,224.37,9317.0,212.7087,212.756,212.4435,212.472,9317.0
2023-01-31 15:20:00,224.4,224.53,224.26,224.3,10212.0,212.5004,212.6235,212.3678,212.4057,10212.0
2023-01-31 15:25:00,224.32,224.4,224.07,224.22,9861.0,212.4246,212.5004,212.1879,212.3299,9861.0
2023-01-31 15:30:00,224.24,224.61,224.24,224.61,12656.0,212.3489,212.6992,212.3489,212.6992,12656.0
2023-01-31 15:35:00,224.62,224.92,224.36,224.9,15401.0,212.7087,212.9928,212.4625,212.9739,15401.0
2023-01-31 15:40:00,224.94,225.29,224.93,225.28,14264.0,213.0117,213.3432,213.0023,213.3337,14264.0
2023-01-31 15:45:00,225.29,225.32,225.09,225.22,17600.0,213.3432,213.3716,213.1538,213.2769,17600.0
2023-01-31 15:50:00,225.25,226.53,225.15,226.2,110785.0,213.3053,214.5174,213.2106,214.2049,110785.0
2023-01-31 15:55:00,226.16,226.2,225.57,225.9,203120.0,214.167,214.2049,213.6083,213.9208,203120.0
2023-02-01 09:30:00,225.1,226.6,225.1,225.83,36269.0,213.1632,214.5837,213.1632,213.8545,36269.0
2023-02-01 09:35:00,225.69,226.1,225.53,225.72,11394.0,213.722,214.1102,213.5704,213.7504,11394.0
2023-02-01 09:40:00,225.73,225.86,224.82,224.83,20833.0,213.7598,213.8829,212.8981,212.9076,20833.0
2023-02-01 09:45:00,224.94,225.63,224.93,225.63,10350.0,213.0117,213.6651,213.0023,213.6651,10350.0
2023-02-01 09:50:00,225.52,225.85,225.2,225.49,8017.0,213.561,213.8735,213.2579,213.5326,8017.0
2023-02-01 09:55:00,225.6,225.73,225.26,225.4,5850.0,213.6367,213.7598,213.3148,213.4473,5850.0
2023-02-01 10:00:00,225.29,225.42,224.37,224.68,9457.0,213.3432,213.4663,212.472,212.7655,9457.0
2023-02-01 10:05:00,224.68,224.97,224.12,224.35,12917.0,212.7655,213.0401,212.2352,212.453,12917.0
2023-02-01 10:10:00,224.42,224.56,224.12,224.27,11729.0,212.5193,212.6519,212.2352,212.3773,11729.0
2023-02-01 10:15:00,224.24,224.24,223.4,223.4,13269.0,212.3489,212.3489,211.5534,211.5534,13269.0
2023-02-01 10:20:00,223.48,223.49,223.13,223.48,15078.0,211.6292,211.6386,211.2977,211.6292,15078.0
2023-02-01 10:25:00,223.53,223.71,223.46,223.58,6949.0,211.6765,211.847,211.6102,211.7239,6949.0
2023-02-01 10:30:00,223.54,223.54,223.12,223.12,13849.0,211.686,211.686,211.2882,211.2882,13849.0
2023-02-01 10:35:00,223.12,223.42,222.76,223.42,10561.0,211.2882,211.5723,210.9473,211.5723,10561.0
2023-02-01 10:40:00,223.37,223.55,222.69,222.69,7815.0,211.525,211.6954,210.881,210.881,7815.0
2023-02-01 10:45:00,222.72,223.31,222.67,223.17,9672.0,210.9095,211.4682,210.8621,211.3356,9672.0
2023-02-01 10:50:00,223.14,223.15,222.25,222.51,14250.0,211.3072,211.3167,210.4644,210.7106,14250.0
2023-02-01 10:55:00,222.51,222.99,222.4,222.93,7383.0,210.7106,211.1651,210.6064,211.1083,7383.0
2023-02-01 11:00:00,222.87,222.96,222.66,222.86,5540.0,211.0515,211.1367,210.8526,211.042,5540.0
2023-02-01 11:05:00,222.87,222.9,222.68,222.77,3829.0,211.0515,211.0799,210.8716,210.9568,3829.0
2023-02-01 11:10:00,222.75,222.76,222.11,222.39,14075.0,210.9379,210.9473,210.3318,210.597,14075.0
2023-02-01 11:15:00,222.43,222.57,222.33,222.56,5915.0,210.6348,210.7674,210.5401,210.7579,5915.0
2023-02-01 11:20:00,222.56,223.27,222.53,223.23,3708.0,210.7579,211.4303,210.7295,211.3924,3708.0
2023-02-01 11:25:00,223.23,223.44,223.21,223.38,8135.0,211.3924,211.5913,211.3735,211.5345,8135.0
2023-02-01 11:30:00,223.34,223.34,223.11,223.14,4521.0,211.4966,211.4966,211.2788,211.3072,4521.0
2023-02-01 11:35:00,223.16,223.25,223.02,223.25,4292.0,211.3261,211.4113,211.1935,211.4113,4292.0
2023-02-01 11:40:00,223.25,223.39,223.21,223.38,2800.0,211.4113,211.5439,211.3735,211.5345,2800.0
2023-02-01 11:45:00,223.41,223.47,223.32,223.47,3782.0,211.5629,211.6197,211.4776,211.6197,3782.0
2023-02-01 11:50:00,223.4,223.51,223.38,223.5,3246.0,211.5534,211.6576,211.5345,211.6481,3246.0
2023-02-01 11:55:00,223.51,223.75,223.32,223.58,3626.0,211.6576,211.8848,211.4776,211.7239,3626.0
2023-02-01 12:00:00,223.58,223.76,223.58,223.74,3240.0,211.7239,211.8943,211.7239,211.8754,3240.0
2023-02-01 12:05:00,223.7,223.7,223.37,223.45,7321.0,211.8375,211.8375,211.525,211.6007,7321.0
2023-02-01 12:10:00,223.45,223.46,223.32,223.36,2548.0,211.6007,211.6102,211.4776,211.5155,2548.0
2023-02-01 12:15:00,223.29,223.31,223.04,223.04,3913.0,211.4492,211.4682,211.2125,211.2125,3913.0
2023-02-01 12:20:00,223.14,223.42,223.12,223.25,5224.0,211.3072,211.5723,211.2882,211.4113,5224.0
2023-02-01 12:25:00,223.25,223.28,222.82,222.83,5651.0,211.4113,211.4398,211.0042,211.0136,5651.0
2023-02-01 12:30:00,222.82,223.04,222.82,222.94,3991.0,211.0042,211.2125,211.0042,211.1178,3991.0
2023-02-01 12:35:00,222.96,223.07,222.84,222.97,7832.0,211.1367,211.2409,211.0231,211.1462,7832.0
2023-02-01 12:40:00,222.99,223.21,222.99,223.12,5909.0,211.1651,211.3735,211.1651,211.2882,5909.0
2023-02-01 12:45:00,223.1,223.13,223.01,223.07,2239.0,211.2693,211.2977,211.1841,211.2409,2239.0
2023-02-01 12:50:00,223.09,223.21,223.07,223.19,5143.0,211.2598,211.3735,211.2409,211.3545,5143.0
2023-02-01 12:55:00,223.19,223.22,223.03,223.06,7083.0,211.3545,211.3829,211.203,211.2314,7083.0
2023-02-01 13:00:00,223.04,223.18,222.94,223.18,7080.0,211.2125,211.3451,211.1178,211.3451,7080.0
2023-02-01 13:05:00,223.17,223.56,223.16,223.49,6996.0,211.3356,211.7049,211.3261,211.6386,6996.0
2023-02-01 13:10:00,223.45,223.52,223.25,223.44,5076.0,211.6007,211.667,211.4113,211.5913,5076.0
2023-02-01 13:15:00,223.45,223.51,223.31,223.43,3209.0,211.6007,211.6576,211.4682,211.5818,3209.0
2023-02-01 13:20:00,223.45,223.62,223.44,223.56,6965.0,211.6007,211.7617,211.5913,211.7049,6965.0
2023-02-01 13:25:00,223.55,223.61,223.41,223.48,4179.0,211.6954,211.7523,211.5629,211.6292,4179.0
2023-02-01 13:30:00,223.53,223.59,223.47,223.52,6578.0,211.6765,211.7333,211.6197,211.667,6578.0
2023-02-01 13:35:00,223.56,223.61,223.5,223.56,4625.0,211.7049,211.7523,211.6481,211.7049,4625.0
2023-02-01 13:40:00,223.55,223.55,223.18,223.21,8669.0,211.6954,211.6954,211.3451,211.3735,8669.0
2023-02-01 13:45:00,223.25,223.32,223.18,223.32,5000.0,211.4113,211.4776,211.3451,211.4776,5000.0
2023-02-01 13:50:00,223.32,223.64,223.32,223.6,3285.0,211.4776,211.7807,211.4776,211.7428,3285.0
2023-02-01 13:55:00,223.64,223.8,223.39,223.39,13669.0,211.7807,211.9322,211.5439,211.5439,13669.0
2023-02-01 14:00:00,223.17,223.52,222.42,222.89,13450.0,211.3356,211.667,210.6254,211.0704,13450.0
2023-02-01 14:05:00,223.02,223.77,222.93,223.35,11759.0,211.1935,211.9038,211.1083,211.506,11759.0
2023-02-01 14:10:00,223.29,223.59,223.17,223.27,5978.0,211.4492,211.7333,211.3356,211.4303,5978.0
2023-02-01 14:15:00,223.18,223.43,222.5,222.71,9441.0,211.3451,211.5818,210.7011,210.9,9441.0
2023-02-01 14:20:00,222.74,222.93,222.57,222.62,10929.0,210.9284,211.1083,210.7674,210.8148,10929.0
2023-02-01 14:25:00,222.62,222.87,222.53,222.61,3713.0,210.8148,211.0515,210.7295,210.8053,3713.0
2023-02-01 14:30:00,222.79,222.9,221.51,221.91,16580.0,210.9757,211.0799,209.7636,210.1424,16580.0
2023-02-01 14:35:00,222.09,223.95,221.95,223.77,14359.0,210.3129,212.0742,210.1803,211.9038,14359.0
2023-02-01 14:40:00,223.89,224.46,223.39,224.06,47120.0,212.0174,212.5572,211.5439,212.1784,47120.0
2023-02-01 14:45:00,224.1,225.27,223.98,224.85,20863.0,212.2163,213.3242,212.1026,212.9265,20863.0
2023-02-01 14:50:00,225.08,225.67,225.0,225.28,7746.0,213.1443,213.703,213.0685,213.3337,7746.0
2023-02-01 14:55:00,225.45,225.45,224.7,224.94,3953.0,213.4947,213.4947,212.7845,213.0117,3953.0
2023-02-01 15:00:00,225.05,226.0,225.05,225.91,8843.0,213.1159,214.0155,213.1159,213.9303,8843.0
2023-02-01 15:05:00,225.91,226.44,225.9,226.3,20735.0,213.9303,214.4322,213.9208,214.2996,20735.0
2023-02-01 15:10:00,226.29,226.3,225.23,225.26,19205.0,214.2901,214.2996,213.2864,213.3148,19205.0
2023-02-01 15:15:00,225.25,225.46,224.65,225.46,18928.0,213.3053,213.5042,212.7371,213.5042,18928.0
2023-02-01 15:20:00,225.53,225.96,225.34,225.84,18511.0,213.5704,213.9776,213.3905,213.864,18511.0
2023-02-01 15:25:00,225.87,226.34,225.72,226.3,10720.0,213.8924,214.3375,213.7504,214.2996,10720.0
2023-02-01 15:30:00,226.41,226.82,226.27,226.82,16327.0,214.4038,214.792,214.2712,214.792,16327.0
2023-02-01 15:35:00,226.83,227.85,226.83,227.71,23372.0,214.8015,215.7674,214.8015,215.6348,23372.0
2023-02-01 15:40:00,227.72,228.1,227.46,227.63,22949.0,215.6443,216.0042,215.3981,215.5591,22949.0
2023-02-01 15:45:00,227.64,227.77,227.11,227.15,21650.0,215.5686,215.6917,215.0667,215.1045,21650.0
2023-02-01 15:50:00,227.13,227.13,226.64,226.69,65365.0,215.0856,215.0856,214.6216,214.6689,65365.0
2023-02-01 15:55:00,226.66,226.95,226.37,226.67,101875.0,214.6405,214.9151,214.3659,214.65,101875.0
2023-02-02 09:30:00,226.61,227.2,225.25,225.49,78084.0,214.5932,215.1519,213.3053,213.5326,78084.0
2023-02-02 09:35:00,225.48,225.97,224.57,225.36,63084.0,213.5231,213.9871,212.6614,213.4095,63084.0
2023-02-02 09:40:00,225.59,226.11,225.53,225.91,33105.0,213.6273,214.1197,213.5704,213.9303,33105.0
2023-02-02 09:45:00,225.89,226.23,225.4,226.22,44804.0,213.9114,214.2333,213.4473,214.2239,44804.0
2023-02-02 09:50:00,226.0,226.15,225.34,225.34,39704.0,214.0155,214.1576,213.3905,213.3905,39704.0
2023-02-02 09:55:00,225.46,225.83,224.69,225.83,34323.0,213.5042,213.8545,212.775,213.8545,34323.0
2023-02-02 10:00:00,225.88,227.11,225.62,226.88,11872.0,213.9019,215.0667,213.6557,214.8489,11872.0
2023-02-02 10:05:00,226.87,227.0,226.42,226.89,14859.0,214.8394,214.9625,214.4132,214.8583,14859.0
2023-02-02 10:10:00,226.8,227.05,226.65,227.01,8291.0,214.7731,215.0098,214.6311,214.972,8291.0
2023-02-02 10:15:00,227.01,227.33,226.93,227.19,15048.0,214.972,215.275,214.8962,215.1424,15048.0
2023-02-02 10:20:00,227.17,227.4,226.88,227.23,19678.0,215.1235,215.3413,214.8489,215.1803,19678.0
2023-02-02 10:25:00,227.2,227.61,227.08,227.36,11060.0,215.1519,215.5401,215.0382,215.3034,11060.0
2023-02-02 10:30:00,227.36,228.14,227.26,228.01,17956.0,215.3034,216.042,215.2087,215.9189,17956.0
2023-02-02 10:35:00,227.94,228.6,227.94,228.43,8063.0,215.8526,216.4776,215.8526,216.3167,8063.0
2023-02-02 10:40:00,228.44,228.79,228.14,228.23,13719.0,216.3261,216.6576,216.042,216.1273,13719.0
2023-02-02 10:45:00,228.19,228.58,228.19,228.39,8335.0,216.0894,216.4587,216.0894,216.2788,8335.0
2023-02-02 10:50:00,228.38,228.93,228.38,228.63,8966.0,216.2693,216.7901,216.2693,216.5061,8966.0
2023-02-02 10:55:00,228.65,228.7,228.48,228.65,13005.0,216.525,216.5723,216.364,216.525,13005.0
2023-02-02 11:00:00,228.65,229.13,228.4,229.07,9592.0,216.525,216.9795,216.2883,216.9227,9592.0
2023-02-02 11:05:00,229.08,229.15,228.67,228.78,12256.0,216.9322,216.9985,216.5439,216.6481,12256.0
2023-02-02 11:10:00,228.8,228.88,228.59,228.67,11885.0,216.667,216.7428,216.4682,216.5439,11885.0
2023-02-02 11:15:00,228.8,228.83,228.11,228.15,17886.0,216.667,216.6954,216.0136,216.0515,17886.0
2023-02-02 11:20:00,228.09,228.86,228.09,228.69,8948.0,215.9947,216.7239,215.9947,216.5629,8948.0
2023-02-02 11:25:00,228.68,228.85,228.3,228.42,4839.0,216.5534,216.7144,216.1936,216.3072,4839.0
2023-02-02 11:30:00,228.47,228.58,228.32,228.5,8921.0,216.3545,216.4587,216.2125,216.3829,8921.0
2023-02-02 11:35:00,228.51,228.82,228.5,228.76,6742.0,216.3924,216.686,216.3829,216.6292,6742.0
2023-02-02 11:40:00,228.81,228.96,228.54,228.75,13438.0,216.6765,216.8186,216.4208,216.6197,13438.0
2023-02-02 11:45:00,228.69,228.69,228.18,228.31,8482.0,216.5629,216.5629,216.0799,216.203,8482.0
2023-02-02 11:50:00,228.27,228.33,228.07,228.2,6659.0,216.1651,216.222,215.9758,216.0989,6659.0
2023-02-02 11:55:00,228.15,228.15,227.5,227.53,11029.0,216.0515,216.0515,215.436,215.4644,11029.0
2023-02-02 12:00:00,227.53,228.17,227.53,227.96,9452.0,215.4644,216.0704,215.4644,215.8716,9452.0
2023-02-02 12:05:00,227.9,227.94,227.56,227.56,6459.0,215.8148,215.8526,215.4928,215.4928,6459.0
2023-02-02 12:10:00,227.54,228.2,227.54,228.2,8401.0,215.4739,216.0989,215.4739,216.0989,8401.0
2023-02-02 12:15:00,228.16,228.23,227.82,227.91,15048.0,216.061,216.1273,215.739,215.8242,15048.0
2023-02-02 12:20:00,227.81,228.05,227.8,227.93,9951.0,215.7295,215.9568,215.7201,215.8432,9951.0
2023-02-02 12:25:00,227.96,228.15,227.7,227.78,11239.0,215.8716,216.0515,215.6254,215.7011,11239.0
2023-02-02 12:30:00,227.66,227.85,227.45,227.52,16171.0,215.5875,215.7674,215.3886,215.4549,16171.0
2023-02-02 12:35:00,227.44,227.55,227.16,227.4,9091.0,215.3792,215.4833,215.114,215.3413,9091.0
2023-02-02 12:40:00,227.45,227.45,227.24,227.24,5041.0,215.3886,215.3886,215.1898,215.1898,5041.0
2023-02-02 12:45:00,227.24,227.34,226.95,227.32,7626.0,215.1898,215.2845,214.9151,215.2655,7626.0
2023-02-02 12:50:00,227.33,227.59,227.29,227.5,8091.0,215.275,215.5212,215.2371,215.436,8091.0
2023-02-02 12:55:00,227.62,227.73,227.45,227.59,6659.0,215.5496,215.6538,215.3886,215.5212,6659.0
2023-02-02 13:00:00,227.55,228.05,227.52,227.99,6786.0,215.4833,215.9568,215.4549,215.9,6786.0
2023-02-02 13:05:00,228.06,228.07,227.48,227.49,11014.0,215.9663,215.9758,215.417,215.4265,11014.0
2023-02-02 13:10:00,227.51,227.63,227.3,227.42,7914.0,215.4454,215.5591,215.2466,215.3602,7914.0
2023-02-02 13:15:00,227.39,227.81,227.33,227.74,13240.0,215.3318,215.7295,215.275,215.6633,13240.0
2023-02-02 13:20:00,227.73,227.85,227.72,227.84,7682.0,215.6538,215.7674,215.6443,215.7579,7682.0
2023-02-02 13:25:00,227.8,227.86,227.4,227.49,9143.0,215.7201,215.7769,215.3413,215.4265,9143.0
2023-02-02 13:30:00,227.53,227.73,227.48,227.73,13926.0,215.4644,215.6538,215.417,215.6538,13926.0
2023-02-02 13:35:00,227.66,228.06,227.65,227.81,30578.0,215.5875,215.9663,215.578,215.7295,30578.0
2023-02-02 13:40:00,227.81,228.1,227.73,227.75,8488.0,215.7295,216.0042,215.6538,215.6727,8488.0
2023-02-02 13:45:00,227.7,227.93,227.62,227.85,26564.0,215.6254,215.8432,215.5496,215.7674,26564.0
2023-02-02 13:50:00,227.85,228.0,227.74,227.81,15800.0,215.7674,215.9095,215.6633,215.7295,15800.0
2023-02-02 13:55:00,227.83,228.36,227.74,228.21,18105.0,215.7485,216.2504,215.6633,216.1083,18105.0
2023-02-02 14:00:00,228.25,228.54,228.12,228.2,12085.0,216.1462,216.4208,216.0231,216.0989,12085.0
2023-02-02 14:05:00,228.12,228.2,227.94,227.96,9728.0,216.0231,216.0989,215.8526,215.8716,9728.0
2023-02-02 14:10:00,227.92,228.0,227.69,227.75,55660.0,215.8337,215.9095,215.6159,215.6727,55660.0
2023-02-02 14:15:00,227.69,227.76,227.42,227.67,9052.0,215.6159,215.6822,215.3602,215.597,9052.0
2023-02-02 14:20:00,227.73,227.85,227.67,227.67,7862.0,215.6538,215.7674,215.597,215.597,7862.0
2023-02-02 14:25:00,227.7,228.08,227.7,227.93,14844.0,215.6254,215.9852,215.6254,215.8432,14844.0
2023-02-02 14:30:00,227.96,228.09,227.8,227.88,21758.0,215.8716,215.9947,215.7201,215.7958,21758.0
2023-02-02 14:35:00,227.88,228.5,227.81,228.35,22195.0,215.7958,216.3829,215.7295,216.2409,22195.0
2023-02-02 14:40:00,228.38,228.55,228.21,228.55,19993.0,216.2693,216.4303,216.1083,216.4303,19993.0
2023-02-02 14:45:00,228.61,228.84,228.22,228.84,66630.0,216.4871,216.7049,216.1178,216.7049,66630.0
2023-02-02 14:50:00,228.81,228.84,228.26,228.42,12259.0,216.6765,216.7049,216.1557,216.3072,12259.0
2023-02-02 14:55:00,228.42,228.42,227.9,228.03,12136.0,216.3072,216.3072,215.8148,215.9379,12136.0
2023-02-02 15:00:00,228.06,228.3,227.91,228.29,9907.0,215.9663,216.1936,215.8242,216.1841,9907.0
2023-02-02 15:05:00,228.29,228.57,228.01,228.11,25999.0,216.1841,216.4492,215.9189,216.0136,25999.0
2023-02-02 15:10:00,228.12,228.29,227.92,228.19,9697.0,216.0231,216.1841,215.8337,216.0894,9697.0
2023-02-02 15:15:00,228.29,228.33,228.0,228.16,17211.0,216.1841,216.222,215.9095,216.061,17211.0
2023-02-02 15:20:00,228.23,228.44,228.02,228.13,18417.0,216.1273,216.3261,215.9284,216.0326,18417.0
2023-02-02 15:25:00,228.15,228.79,228.1,228.79,47827.0,216.0515,216.6576,216.0042,216.6576,47827.0
2023-02-02 15:30:00,228.86,229.01,228.67,228.97,31612.0,216.7239,216.8659,216.5439,216.828,31612.0
2023-02-02 15:35:00,228.99,229.11,228.6,228.83,37246.0,216.847,216.9606,216.4776,216.6954,37246.0
2023-02-02 15:40:00,228.87,228.94,228.43,228.72,26175.0,216.7333,216.7996,216.3167,216.5913,26175.0
2023-02-02 15:45:00,228.69,228.74,228.27,228.46,34364.0,216.5629,216.6102,216.1651,216.3451,34364.0
2023-02-02 15:50:00,228.5,228.74,228.33,228.42,57354.0,216.3829,216.6102,216.222,216.3072,57354.0
2023-02-02 15:55:00,228.44,229.07,228.27,228.99,168436.0,216.3261,216.9227,216.1651,216.847,168436.0
2023-02-03 09:30:00,226.33,226.83,222.85,222.97,87800.0,214.328,214.8015,211.0326,211.1462,87800.0
2023-02-03 09:35:00,222.97,224.33,222.71,223.21,51727.0,211.1462,212.4341,210.9,211.3735,51727.0
2023-02-03 09:40:00,223.2,224.14,222.26,222.49,29015.0,211.364,212.2542,210.4738,210.6917,29015.0
2023-02-03 09:45:00,222.52,223.53,221.78,222.84,41235.0,210.7201,211.6765,210.0193,211.0231,41235.0
2023-02-03 09:50:00,222.85,222.93,220.81,222.03,36043.0,211.0326,211.1083,209.1007,210.256,36043.0
2023-02-03 09:55:00,222.03,222.67,221.83,222.35,21337.0,210.256,210.8621,210.0667,210.5591,21337.0
2023-02-03 10:00:00,222.13,223.16,221.44,222.71,22299.0,210.3507,211.3261,209.6973,210.9,22299.0
2023-02-03 10:05:00,222.64,223.61,222.43,223.59,20747.0,210.8337,211.7523,210.6348,211.7333,20747.0
2023-02-03 10:10:00,223.77,224.2,223.56,224.13,21304.0,211.9038,212.311,211.7049,212.2447,21304.0
2023-02-03 10:15:00,224.15,224.96,223.78,224.24,20009.0,212.2636,213.0307,211.9132,212.3489,20009.0
2023-02-03 10:20:00,224.46,224.67,223.98,224.5,9570.0,212.5572,212.756,212.1026,212.5951,9570.0
2023-02-03 10:25:00,224.42,225.16,224.42,224.46,14169.0,212.5193,213.2201,212.5193,212.5572,14169.0
2023-02-03 10:30:00,224.6,225.25,224.6,225.25,8297.0,212.6898,213.3053,212.6898,213.3053,8297.0
2023-02-03 10:35:00,225.36,225.5,225.05,225.45,4496.0,213.4095,213.542,213.1159,213.4947,4496.0
2023-02-03 10:40:00,225.3,226.18,224.92,226.13,6673.0,213.3526,214.186,212.9928,214.1386,6673.0
2023-02-03 10:45:00,226.11,226.22,225.79,226.03,5422.0,214.1197,214.2239,213.8167,214.0439,5422.0
2023-02-03 10:50:00,225.91,226.2,225.88,225.95,6233.0,213.9303,214.2049,213.9019,213.9682,6233.0
2023-02-03 10:55:00,225.93,226.22,225.69,225.96,7757.0,213.9492,214.2239,213.722,213.9776,7757.0
2023-02-03 11:00:00,226.11,226.27,225.93,225.93,3990.0,214.1197,214.2712,213.9492,213.9492,3990.0
2023-02-03 11:05:00,225.97,226.48,225.96,226.4,12757.0,213.9871,214.4701,213.9776,214.3943,12757.0
2023-02-03 11:10:00,226.49,226.99,226.27,226.72,33307.0,214.4795,214.953,214.2712,214.6973,33307.0
2023-02-03 11:15:00,226.74,226.86,226.13,226.27,7772.0,214.7163,214.8299,214.1386,214.2712,7772.0
2023-02-03 11:20:00,226.33,226.5,226.08,226.39,6953.0,214.328,214.489,214.0913,214.3848,6953.0
2023-02-03 11:25:00,226.37,226.61,226.17,226.59,9294.0,214.3659,214.5932,214.1765,214.5742,9294.0
2023-02-03 11:30:00,226.64,227.03,226.47,226.95,21765.0,214.6216,214.9909,214.4606,214.9151,21765.0
2023-02-03 11:35:00,227.03,227.21,226.54,226.56,12320.0,214.9909,215.1614,214.5269,214.5458,12320.0
2023-02-03 11:40:00,226.54,227.01,226.24,226.77,14120.0,214.5269,214.972,214.2428,214.7447,14120.0
2023-02-03 11:45:00,226.93,226.96,226.14,226.14,11208.0,214.8962,214.9246,214.1481,214.1481,11208.0
2023-02-03 11:50:00,226.3,226.64,226.22,226.49,8091.0,214.2996,214.6216,214.2239,214.4795,8091.0
2023-02-03 11:55:00,226.48,226.48,226.06,226.11,7602.0,214.4701,214.4701,214.0723,214.1197,7602.0
2023-02-03 12:00:00,226.17,226.57,226.15,226.34,8714.0,214.1765,214.5553,214.1576,214.3375,8714.0
2023-02-03 12:05:00,226.34,226.44,226.21,226.38,7563.0,214.3375,214.4322,214.2144,214.3754,7563.0
2023-02-03 12:10:00,226.45,226.78,226.22,226.78,3999.0,214.4417,214.7542,214.2239,214.7542,3999.0
2023-02-03 12:15:00,226.76,227.14,226.76,227.04,22215.0,214.7352,215.0951,214.7352,215.0004,22215.0
2023-02-03 12:20:00,226.99,227.41,226.95,227.41,8188.0,214.953,215.3508,214.9151,215.3508,8188.0
2023-02-03 12:25:00,227.42,227.57,227.09,227.15,10498.0,215.3602,215.5023,215.0477,215.1045,10498.0
2023-02-03 12:30:00,227.26,227.71,227.18,227.65,9300.0,215.2087,215.6348,215.1329,215.578,9300.0
2023-02-03 12:35:00,227.69,227.87,227.51,227.6,17815.0,215.6159,215.7864,215.4454,215.5307,17815.0
2023-02-03 12:40:00,227.58,227.83,227.45,227.45,4024.0,215.5117,215.7485,215.3886,215.3886,4024.0
2023-02-03 12:45:00,227.47,227.57,227.32,227.38,4912.0,215.4076,215.5023,215.2655,215.3223,4912.0
2023-02-03 12:50:00,227.27,227.38,227.1,227.17,7835.0,215.2182,215.3223,215.0572,215.1235,7835.0
2023-02-03 12:55:00,227.23,227.33,226.5,226.53,15270.0,215.1803,215.275,214.489,214.5174,15270.0
2023-02-03 13:00:00,226.56,226.57,226.09,226.09,22135.0,214.5458,214.5553,214.1007,214.1007,22135.0
2023-02-03 13:05:00,226.17,226.31,225.71,225.79,6117.0,214.1765,214.3091,213.7409,213.8167,6117.0
2023-02-03 13:10:00,225.63,225.99,225.52,225.99,9849.0,213.6651,214.0061,213.561,214.0061,9849.0
2023-02-03 13:15:00,226.06,226.46,225.97,226.38,25184.0,214.0723,214.4511,213.9871,214.3754,25184.0
2023-02-03 13:20:00,226.38,226.46,225.74,225.81,15566.0,214.3754,214.4511,213.7693,213.8356,15566.0
2023-02-03 13:25:00,225.92,226.0,225.65,225.73,12633.0,213.9398,214.0155,213.6841,213.7598,12633.0
2023-02-03 13:30:00,225.69,225.72,225.46,225.59,6597.0,213.722,213.7504,213.5042,213.6273,6597.0
2023-02-03 13:35:00,225.59,226.09,225.53,225.97,10557.0,213.6273,214.1007,213.5704,213.9871,10557.0
2023-02-03 13:40:00,225.85,225.88,225.32,225.33,7260.0,213.8735,213.9019,213.3716,213.3811,7260.0
2023-02-03 13:45:00,225.4,225.55,225.18,225.5,8503.0,213.4473,213.5894,213.239,213.542,8503.0
2023-02-03 13:50:00,225.53,225.8,225.53,225.74,7637.0,213.5704,213.8261,213.5704,213.7693,7637.0
2023-02-03 13:55:00,225.7,226.0,225.57,225.65,15998.0,213.7314,214.0155,213.6083,213.6841,15998.0
2023-02-03 14:00:00,225.7,225.82,225.42,225.56,3645.0,213.7314,213.8451,213.4663,213.5989,3645.0
2023-02-03 14:05:00,225.57,225.74,225.43,225.44,2891.0,213.6083,213.7693,213.4757,213.4852,2891.0
2023-02-03 14:10:00,225.49,225.67,225.29,225.58,3234.0,213.5326,213.703,213.3432,213.6178,3234.0
2023-02-03 14:15:00,225.51,225.58,225.07,225.14,6693.0,213.5515,213.6178,213.1348,213.2011,6693.0
2023-02-03 14:20:00,225.25,225.3,224.84,224.84,4633.0,213.3053,213.3526,212.917,212.917,4633.0
2023-02-03 14:25:00,224.81,225.19,224.81,225.11,6044.0,212.8886,213.2485,212.8886,213.1727,6044.0
2023-02-03 14:30:00,225.11,225.28,224.82,225.14,5893.0,213.1727,213.3337,212.8981,213.2011,5893.0
2023-02-03 14:35:00,225.24,225.8,225.24,225.6,6711.0,213.2958,213.8261,213.2958,213.6367,6711.0
2023-02-03 14:40:00,225.56,225.61,225.0,225.14,18753.0,213.5989,213.6462,213.0685,213.2011,18753.0
2023-02-03 14:45:00,225.02,225.25,224.94,225.25,5110.0,213.0875,213.3053,213.0117,213.3053,5110.0
2023-02-03 14:50:00,225.25,225.3,224.88,225.3,10602.0,213.3053,213.3526,212.9549,213.3526,10602.0
2023-02-03 14:55:00,225.37,225.39,224.92,225.15,11107.0,213.4189,213.4379,212.9928,213.2106,11107.0
2023-02-03 15:00:00,225.1,225.1,224.73,224.89,6313.0,213.1632,213.1632,212.8129,212.9644,6313.0
2023-02-03 15:05:00,224.87,225.18,224.62,225.13,9423.0,212.9454,213.239,212.7087,213.1917,9423.0
2023-02-03 15:10:00,225.11,225.27,225.05,225.14,14306.0,213.1727,213.3242,213.1159,213.2011,14306.0
2023-02-03 15:15:00,225.19,225.77,225.04,225.6,20222.0,213.2485,213.7977,213.1064,213.6367,20222.0
2023-02-03 15:20:00,225.55,225.61,225.21,225.48,12827.0,213.5894,213.6462,213.2674,213.5231,12827.0
2023-02-03 15:25:00,225.52,225.74,225.46,225.51,12948.0,213.561,213.7693,213.5042,213.5515,12948.0
2023-02-03 15:30:00,225.53,225.85,225.38,225.39,10226.0,213.5704,213.8735,213.4284,213.4379,10226.0
2023-02-03 15:35:00,225.47,225.49,225.13,225.13,19063.0,213.5136,213.5326,213.1917,213.1917,19063.0
2023-02-03 15:40:00,225.14,225.62,225.08,225.37,16631.0,213.2011,213.6557,213.1443,213.4189,16631.0
2023-02-03 15:45:00,225.4,225.49,225.06,225.12,16187.0,213.4473,213.5326,213.1254,213.1822,16187.0
2023-02-03 15:50:00,225.16,225.52,225.02,225.44,48464.0,213.2201,213.561,213.0875,213.4852,48464.0
2023-02-03 15:55:00,225.49,225.61,225.2,225.26,121511.0,213.5326,213.6462,213.2579,213.3148,121511.0
2023-02-06 09:30:00,223.63,225.83,223.63,225.59,36452.0,211.7712,213.8545,211.7712,213.6273,36452.0
2023-02-06 09:35:00,225.31,225.6,224.94,225.09,6294.0,213.3621,213.6367,213.0117,213.1538,6294.0
2023-02-06 09:40:00,224.9,225.12,224.17,224.17,13297.0,212.9739,213.1822,212.2826,212.2826,13297.0
2023-02-06 09:45:00,224.24,224.9,224.13,224.77,4997.0,212.3489,212.9739,212.2447,212.8507,4997.0
2023-02-06 09:50:00,224.85,225.18,224.18,224.69,5966.0,212.9265,213.239,212.292,212.775,5966.0
2023-02-06 09:55:00,224.57,224.93,224.46,224.73,13850.0,212.6614,213.0023,212.5572,212.8129,13850.0
2023-02-06 10:00:00,224.74,225.06,224.2,225.06,8843.0,212.8223,213.1254,212.311,213.1254,8843.0
2023-02-06 10:05:00,224.99,225.06,224.66,224.95,17903.0,213.0591,213.1254,212.7466,213.0212,17903.0
2023-02-06 10:10:00,224.93,225.03,224.6,224.93,9106.0,213.0023,213.097,212.6898,213.0023,9106.0
2023-02-06 10:15:00,224.85,224.85,224.6,224.68,2829.0,212.9265,212.9265,212.6898,212.7655,2829.0
2023-02-06 10:20:00,224.71,225.33,224.71,225.08,11421.0,212.7939,213.3811,212.7939,213.1443,11421.0
2023-02-06 10:25:00,225.18,225.18,224.59,224.66,4442.0,213.239,213.239,212.6803,212.7466,4442.0
2023-02-06 10:30:00,224.57,225.15,224.51,225.15,7751.0,212.6614,213.2106,212.6045,213.2106,7751.0
2023-02-06 10:35:00,225.09,225.84,225.09,225.73,31766.0,213.1538,213.864,213.1538,213.7598,31766.0
2023-02-06 10:40:00,225.76,226.0,225.27,225.3,25626.0,213.7882,214.0155,213.3242,213.3526,25626.0
2023-02-06 10:45:00,225.18,225.27,225.0,225.01,4746.0,213.239,213.3242,213.0685,213.078,4746.0
2023-02-06 10:50:00,224.98,225.81,224.98,225.81,5787.0,213.0496,213.8356,213.0496,213.8356,5787.0
2023-02-06 10:55:00,225.78,225.82,225.5,225.62,9256.0,213.8072,213.8451,213.542,213.6557,9256.0
2023-02-06 11:00:00,225.63,225.64,225.46,225.63,5657.0,213.6651,213.6746,213.5042,213.6651,5657.0
2023-02-06 11:05:00,225.62,226.03,225.59,225.7,9206.0,213.6557,214.0439,213.6273,213.7314,9206.0
2023-02-06 11:10:00,225.75,225.78,225.5,225.57,4449.0,213.7788,213.8072,213.542,213.6083,4449.0
2023-02-06 11:15:00,225.58,225.87,225.39,225.86,9865.0,213.6178,213.8924,213.4379,213.8829,9865.0
2023-02-06 11:20:00,225.84,225.9,225.6,225.68,5006.0,213.864,213.9208,213.6367,213.7125,5006.0
2023-02-06 11:25:00,225.62,225.62,225.35,225.46,3462.0,213.6557,213.6557,213.4,213.5042,3462.0
2023-02-06 11:30:00,225.57,225.64,225.3,225.34,4554.0,213.6083,213.6746,213.3526,213.3905,4554.0
2023-02-06 11:35:00,225.34,225.52,225.23,225.29,7247.0,213.3905,213.561,213.2864,213.3432,7247.0
2023-02-06 11:40:00,225.26,225.27,224.94,224.95,2152.0,213.3148,213.3242,213.0117,213.0212,2152.0
2023-02-06 11:45:00,224.85,224.99,224.73,224.96,5566.0,212.9265,213.0591,212.8129,213.0307,5566.0
2023-02-06 11:50:00,224.96,225.25,224.93,225.0,5204.0,213.0307,213.3053,213.0023,213.0685,5204.0
2023-02-06 11:55:00,225.04,225.11,224.64,224.64,3292.0,213.1064,213.1727,212.7276,212.7276,3292.0
2023-02-06 12:00:00,224.64,224.65,224.39,224.53,3316.0,212.7276,212.7371,212.4909,212.6235,3316.0
2023-02-06 12:05:00,224.5,224.7,224.5,224.67,5633.0,212.5951,212.7845,212.5951,212.756,5633.0
2023-02-06 12:10:00,224.7,224.82,224.64,224.75,3388.0,212.7845,212.8981,212.7276,212.8318,3388.0
2023-02-06 12:15:00,224.67,224.75,224.43,224.43,3050.0,212.756,212.8318,212.5288,212.5288,3050.0
2023-02-06 12:20:00,224.38,224.62,224.37,224.4,2713.0,212.4814,212.7087,212.472,212.5004,2713.0
2023-02-06 12:25:00,224.44,224.54,224.12,224.23,4184.0,212.5382,212.6329,212.2352,212.3394,4184.0
2023-02-06 12:30:00,224.24,224.59,224.22,224.49,7138.0,212.3489,212.6803,212.3299,212.5856,7138.0
2023-02-06 12:35:00,224.6,224.6,224.34,224.34,16651.0,212.6898,212.6898,212.4435,212.4435,16651.0
2023-02-06 12:40:00,224.32,224.5,224.09,224.09,6476.0,212.4246,212.5951,212.2068,212.2068,6476.0
2023-02-06 12:45:00,224.17,224.43,224.17,224.42,1435.0,212.2826,212.5288,212.2826,212.5193,1435.0
2023-02-06 12:50:00,224.41,224.41,224.07,224.17,2898.0,212.5098,212.5098,212.1879,212.2826,2898.0
2023-02-06 12:55:00,224.09,224.2,223.94,223.94,2518.0,212.2068,212.311,212.0648,212.0648,2518.0
2023-02-06 13:00:00,223.99,224.06,223.8,223.98,2715.0,212.1121,212.1784,211.9322,212.1026,2715.0
2023-02-06 13:05:00,224.03,224.09,223.9,224.06,4029.0,212.15,212.2068,212.0269,212.1784,4029.0
2023-02-06 13:10:00,224.06,224.06,223.61,224.0,3308.0,212.1784,212.1784,211.7523,212.1216,3308.0
2023-02-06 13:15:00,224.01,224.09,223.88,224.0,6095.0,212.131,212.2068,212.0079,212.1216,6095.0
2023-02-06 13:20:00,224.0,224.03,223.86,223.91,1800.0,212.1216,212.15,211.989,212.0364,1800.0
2023-02-06 13:25:00,223.88,223.93,223.68,223.73,3059.0,212.0079,212.0553,211.8185,211.8659,3059.0
2023-02-06 13:30:00,223.66,223.73,223.51,223.51,3626.0,211.7996,211.8659,211.6576,211.6576,3626.0
2023-02-06 13:35:00,223.51,223.75,223.51,223.75,2004.0,211.6576,211.8848,211.6576,211.8848,2004.0
2023-02-06 13:40:00,223.71,223.96,223.66,223.95,3346.0,211.847,212.0837,211.7996,212.0742,3346.0
2023-02-06 13:45:00,223.91,223.93,223.74,223.8,1582.0,212.0364,212.0553,211.8754,211.9322,1582.0
2023-02-06 13:50:00,223.82,223.97,223.78,223.8,2957.0,211.9511,212.0932,211.9132,211.9322,2957.0
2023-02-06 13:55:00,223.77,223.79,223.56,223.61,4755.0,211.9038,211.9227,211.7049,211.7523,4755.0
2023-02-06 14:00:00,223.68,223.88,223.56,223.84,4842.0,211.8185,212.0079,211.7049,211.9701,4842.0
2023-02-06 14:05:00,223.8,224.07,223.8,223.97,2331.0,211.9322,212.1879,211.9322,212.0932,2331.0
2023-02-06 14:10:00,223.97,224.05,223.91,223.98,2187.0,212.0932,212.1689,212.0364,212.1026,2187.0
2023-02-06 14:15:00,224.07,224.7,224.07,224.63,2762.0,212.1879,212.7845,212.1879,212.7182,2762.0
2023-02-06 14:20:00,224.55,224.55,224.38,224.38,2405.0,212.6424,212.6424,212.4814,212.4814,2405.0
2023-02-06 14:25:00,224.34,224.41,224.23,224.31,3938.0,212.4435,212.5098,212.3394,212.4151,3938.0
2023-02-06 14:30:00,224.41,224.41,224.11,224.11,4427.0,212.5098,212.5098,212.2257,212.2257,4427.0
2023-02-06 14:35:00,224.19,224.19,223.98,224.08,4698.0,212.3015,212.3015,212.1026,212.1973,4698.0
2023-02-06 14:40:00,224.1,224.12,223.95,224.05,3450.0,212.2163,212.2352,212.0742,212.1689,3450.0
2023-02-06 14:45:00,224.02,224.13,223.91,224.04,4733.0,212.1405,212.2447,212.0364,212.1595,4733.0
2023-02-06 14:50:00,224.04,224.04,223.69,223.78,5562.0,212.1595,212.1595,211.828,211.9132,5562.0
2023-02-06 14:55:00,223.79,223.99,223.77,223.99,5323.0,211.9227,212.1121,211.9038,212.1121,5323.0
2023-02-06 15:00:00,223.98,224.02,223.82,223.83,4169.0,212.1026,212.1405,211.9511,211.9606,4169.0
2023-02-06 15:05:00,223.7,223.9,223.53,223.9,3846.0,211.8375,212.0269,211.6765,212.0269,3846.0
2023-02-06 15:10:00,223.89,223.9,223.52,223.52,6267.0,212.0174,212.0269,211.667,211.667,6267.0
2023-02-06 15:15:00,223.51,223.58,223.3,223.54,5505.0,211.6576,211.7239,211.4587,211.686,5505.0
2023-02-06 15:20:00,223.56,223.72,223.2,223.2,6031.0,211.7049,211.8564,211.364,211.364,6031.0
2023-02-06 15:25:00,223.19,223.26,223.09,223.13,3784.0,211.3545,211.4208,211.2598,211.2977,3784.0
2023-02-06 15:30:00,223.1,223.47,222.8,223.35,10189.0,211.2693,211.6197,210.9852,211.506,10189.0
2023-02-06 15:35:00,223.37,223.7,223.37,223.48,8115.0,211.525,211.8375,211.525,211.6292,8115.0
2023-02-06 15:40:00,223.47,223.55,223.41,223.47,7804.0,211.6197,211.6954,211.5629,211.6197,7804.0
2023-02-06 15:45:00,223.44,223.66,223.28,223.43,12729.0,211.5913,211.7996,211.4398,211.5818,12729.0
2023-02-06 15:50:00,223.44,223.95,223.37,223.85,28892.0,211.5913,212.0742,211.525,211.9795,28892.0
2023-02-06 15:55:00,223.83,223.98,223.41,223.43,97627.0,211.9606,212.1026,211.5629,211.5818,97627.0
2023-02-07 09:30:00,223.46,223.46,221.97,222.56,28673.0,211.6102,211.6102,210.1992,210.7579,28673.0
2023-02-07 09:35:00,222.54,223.16,222.41,222.85,7986.0,210.739,211.3261,210.6159,211.0326,7986.0
2023-02-07 09:40:00,222.91,223.0,222.61,222.78,5166.0,211.0894,211.1746,210.8053,210.9663,5166.0
2023-02-07 09:45:00,222.78,222.89,222.19,222.48,15317.0,210.9663,211.0704,210.4076,210.6822,15317.0
2023-02-07 09:50:00,222.34,222.64,222.21,222.22,5362.0,210.5496,210.8337,210.4265,210.436,5362.0
2023-02-07 09:55:00,222.52,222.73,221.88,222.12,11027.0,210.7201,210.9189,210.114,210.3413,11027.0
2023-02-07 10:00:00,222.16,222.97,221.98,222.97,9392.0,210.3792,211.1462,210.2087,211.1462,9392.0
2023-02-07 10:05:00,222.96,223.17,222.6,222.86,49512.0,211.1367,211.3356,210.7958,211.042,49512.0
2023-02-07 10:10:00,222.82,222.85,222.45,222.55,8542.0,211.0042,211.0326,210.6538,210.7485,8542.0
2023-02-07 10:15:00,222.6,222.88,222.55,222.86,7135.0,210.7958,211.061,210.7485,211.042,7135.0
2023-02-07 10:20:00,222.74,222.79,222.5,222.59,11388.0,210.9284,210.9757,210.7011,210.7863,11388.0
2023-02-07 10:25:00,222.56,222.95,222.55,222.95,9936.0,210.7579,211.1273,210.7485,211.1273,9936.0
2023-02-07 10:30:00,222.79,222.96,222.69,222.85,7234.0,210.9757,211.1367,210.881,211.0326,7234.0
2023-02-07 10:35:00,222.97,223.04,222.62,222.93,36681.0,211.1462,211.2125,210.8148,211.1083,36681.0
2023-02-07 10:40:00,222.96,223.1,222.55,222.65,4311.0,211.1367,211.2693,210.7485,210.8432,4311.0
2023-02-07 10:45:00,222.62,222.64,222.39,222.56,6358.0,210.8148,210.8337,210.597,210.7579,6358.0
2023-02-07 10:50:00,222.49,222.82,222.48,222.78,4195.0,210.6917,211.0042,210.6822,210.9663,4195.0
2023-02-07 10:55:00,222.9,222.91,222.53,222.61,4785.0,211.0799,211.0894,210.7295,210.8053,4785.0
2023-02-07 11:00:00,222.54,222.69,222.5,222.64,3871.0,210.739,210.881,210.7011,210.8337,3871.0
2023-02-07 11:05:00,222.75,223.17,222.74,223.17,5808.0,210.9379,211.3356,210.9284,211.3356,5808.0
2023-02-07 11:10:00,223.24,223.4,223.14,223.33,8858.0,211.4019,211.5534,211.3072,211.4871,8858.0
2023-02-07 11:15:00,223.34,223.4,223.07,223.1,10809.0,211.4966,211.5534,211.2409,211.2693,10809.0
2023-02-07 11:20:00,223.28,223.76,223.19,223.76,5100.0,211.4398,211.8943,211.3545,211.8943,5100.0
2023-02-07 11:25:00,223.72,223.72,223.35,223.55,9882.0,211.8564,211.8564,211.506,211.6954,9882.0
2023-02-07 11:30:00,223.54,224.08,223.41,224.08,3829.0,211.686,212.1973,211.5629,212.1973,3829.0
2023-02-07 11:35:00,224.11,224.22,223.71,223.83,10017.0,212.2257,212.3299,211.847,211.9606,10017.0
2023-02-07 11:40:00,223.82,223.94,223.76,223.8,1466.0,211.9511,212.0648,211.8943,211.9322,1466.0
2023-02-07 11:45:00,223.87,223.93,223.72,223.91,2563.0,211.9985,212.0553,211.8564,212.0364,2563.0
2023-02-07 11:50:00,223.81,223.89,223.73,223.82,3375.0,211.9417,212.0174,211.8659,211.9511,3375.0
2023-02-07 11:55:00,223.72,223.82,223.68,223.74,3935.0,211.8564,211.9511,211.8185,211.8754,3935.0
2023-02-07 12:00:00,223.75,223.93,223.69,223.93,6311.0,211.8848,212.0553,211.828,212.0553,6311.0
2023-02-07 12:05:00,223.89,224.0,223.71,223.89,5633.0,212.0174,212.1216,211.847,212.0174,5633.0
2023-02-07 12:10:00,223.84,224.0,223.78,223.87,8134.0,211.9701,212.1216,211.9132,211.9985,8134.0
2023-02-07 12:15:00,223.89,224.13,223.82,224.11,20897.0,212.0174,212.2447,211.9511,212.2257,20897.0
2023-02-07 12:20:00,224.11,224.11,223.68,223.75,4671.0,212.2257,212.2257,211.8185,211.8848,4671.0
2023-02-07 12:25:00,223.83,224.03,223.8,224.0,1597.0,211.9606,212.15,211.9322,212.1216,1597.0
2023-02-07 12:30:00,224.05,224.15,223.81,223.89,9677.0,212.1689,212.2636,211.9417,212.0174,9677.0
2023-02-07 12:35:00,223.89,224.06,223.88,224.06,1720.0,212.0174,212.1784,212.0079,212.1784,1720.0
2023-02-07 12:40:00,224.06,224.73,223.92,224.55,25449.0,212.1784,212.8129,212.0458,212.6424,25449.0
2023-02-07 12:45:00,224.55,225.37,224.55,225.25,45329.0,212.6424,213.4189,212.6424,213.3053,45329.0
2023-02-07 12:50:00,225.28,226.1,225.0,226.09,22089.0,213.3337,214.1102,213.0685,214.1007,22089.0
2023-02-07 12:55:00,226.08,226.54,225.91,225.97,18629.0,214.0913,214.5269,213.9303,213.9871,18629.0
2023-02-07 13:00:00,226.06,226.34,225.72,225.72,13682.0,214.0723,214.3375,213.7504,213.7504,13682.0
2023-02-07 13:05:00,225.71,226.33,225.64,225.87,5043.0,213.7409,214.328,213.6746,213.8924,5043.0
2023-02-07 13:10:00,226.04,226.07,225.63,225.7,5818.0,214.0534,214.0818,213.6651,213.7314,5818.0
2023-02-07 13:15:00,225.59,225.86,224.86,225.21,11727.0,213.6273,213.8829,212.936,213.2674,11727.0
2023-02-07 13:20:00,225.04,225.18,224.6,224.81,7929.0,213.1064,213.239,212.6898,212.8886,7929.0
2023-02-07 13:25:00,224.6,224.89,224.07,224.16,8624.0,212.6898,212.9644,212.1879,212.2731,8624.0
2023-02-07 13:30:00,223.88,223.95,222.79,222.79,11689.0,212.0079,212.0742,210.9757,210.9757,11689.0
2023-02-07 13:35:00,222.84,223.41,222.68,222.99,22117.0,211.0231,211.5629,210.8716,211.1651,22117.0
2023-02-07 13:40:00,223.07,223.87,222.88,222.94,6676.0,211.2409,211.9985,211.061,211.1178,6676.0
2023-02-07 13:45:00,222.89,223.02,222.57,222.66,7669.0,211.0704,211.1935,210.7674,210.8526,7669.0
2023-02-07 13:50:00,222.64,223.05,222.44,222.93,7166.0,210.8337,211.222,210.6443,211.1083,7166.0
2023-02-07 13:55:00,223.08,223.21,222.93,223.16,4200.0,211.2504,211.3735,211.1083,211.3261,4200.0
2023-02-07 14:00:00,223.15,224.0,223.13,224.0,3260.0,211.3167,212.1216,211.2977,212.1216,3260.0
2023-02-07 14:05:00,224.06,224.9,223.91,224.53,13191.0,212.1784,212.9739,212.0364,212.6235,13191.0
2023-02-07 14:10:00,224.52,224.74,224.34,224.62,8085.0,212.614,212.8223,212.4435,212.7087,8085.0
2023-02-07 14:15:00,224.62,224.93,224.57,224.88,12494.0,212.7087,213.0023,212.6614,212.9549,12494.0
2023-02-07 14:20:00,224.74,225.21,224.51,225.19,9271.0,212.8223,213.2674,212.6045,213.2485,9271.0
2023-02-07 14:25:00,225.17,225.21,224.64,224.82,3792.0,213.2295,213.2674,212.7276,212.8981,3792.0
2023-02-07 14:30:00,224.89,225.78,224.73,225.65,8063.0,212.9644,213.8072,212.8129,213.6841,8063.0
2023-02-07 14:35:00,225.55,225.85,225.55,225.85,6409.0,213.5894,213.8735,213.5894,213.8735,6409.0
2023-02-07 14:40:00,225.67,225.91,225.39,225.42,19607.0,213.703,213.9303,213.4379,213.4663,19607.0
2023-02-07 14:45:00,225.41,225.52,225.15,225.31,6981.0,213.4568,213.561,213.2106,213.3621,6981.0
2023-02-07 14:50:00,225.3,225.54,225.13,225.43,10519.0,213.3526,213.5799,213.1917,213.4757,10519.0
2023-02-07 14:55:00,225.4,225.5,225.27,225.44,5888.0,213.4473,213.542,213.3242,213.4852,5888.0
2023-02-07 15:00:00,225.44,225.94,225.29,225.39,27047.0,213.4852,213.9587,213.3432,213.4379,27047.0
2023-02-07 15:05:00,225.41,225.63,225.36,225.39,5132.0,213.4568,213.6651,213.4095,213.4379,5132.0
2023-02-07 15:10:00,225.44,225.66,225.39,225.39,7093.0,213.4852,213.6936,213.4379,213.4379,7093.0
2023-02-07 15:15:00,225.45,225.75,225.42,225.68,15016.0,213.4947,213.7788,213.4663,213.7125,15016.0
2023-02-07 15:20:00,225.72,226.13,225.68,226.03,9319.0,213.7504,214.1386,213.7125,214.0439,9319.0
2023-02-07 15:25:00,226.0,226.42,225.91,226.38,9288.0,214.0155,214.4132,213.9303,214.3754,9288.0
2023-02-07 15:30:00,226.3,226.42,226.08,226.2,11434.0,214.2996,214.4132,214.0913,214.2049,11434.0
2023-02-07 15:35:00,226.24,226.46,225.94,226.39,13206.0,214.2428,214.4511,213.9587,214.3848,13206.0
2023-02-07 15:40:00,226.37,226.56,226.37,226.52,12294.0,214.3659,214.5458,214.3659,214.5079,12294.0
2023-02-07 15:45:00,226.51,226.79,226.42,226.74,18957.0,214.4985,214.7636,214.4132,214.7163,18957.0
2023-02-07 15:50:00,226.83,227.57,226.83,227.27,39392.0,214.8015,215.5023,214.8015,215.2182,39392.0
2023-02-07 15:55:00,227.34,227.43,226.64,226.72,95990.0,215.2845,215.3697,214.6216,214.6973,95990.0
2023-02-08 09:30:00,224.85,225.88,224.56,225.87,21163.0,212.9265,213.9019,212.6519,213.8924,21163.0
2023-02-08 09:35:00,225.76,225.9,225.52,225.84,4316.0,213.7882,213.9208,213.561,213.864,4316.0
2023-02-08 09:40:00,225.78,226.0,225.7,225.7,4000.0,213.8072,214.0155,213.7314,213.7314,4000.0
2023-02-08 09:45:00,225.7,226.14,225.5,225.9,4254.0,213.7314,214.1481,213.542,213.9208,4254.0
2023-02-08 09:50:00,225.89,225.94,225.43,225.89,5194.0,213.9114,213.9587,213.4757,213.9114,5194.0
2023-02-08 09:55:00,225.87,226.39,225.82,226.32,16428.0,213.8924,214.3848,213.8451,214.3186,16428.0
2023-02-08 10:00:00,226.22,226.96,226.13,226.95,10172.0,214.2239,214.9246,214.1386,214.9151,10172.0
2023-02-08 10:05:00,226.88,226.92,226.05,226.25,14238.0,214.8489,214.8867,214.0629,214.2523,14238.0
2023-02-08 10:10:00,226.2,226.34,225.91,226.28,8249.0,214.2049,214.3375,213.9303,214.2807,8249.0
2023-02-08 10:15:00,226.24,226.43,226.19,226.26,6300.0,214.2428,214.4227,214.1954,214.2617,6300.0
2023-02-08 10:20:00,226.22,226.42,226.04,226.19,5522.0,214.2239,214.4132,214.0534,214.1954,5522.0
2023-02-08 10:25:00,226.22,226.32,225.95,226.29,6782.0,214.2239,214.3186,213.9682,214.2901,6782.0
2023-02-08 10:30:00,226.25,226.25,225.67,225.67,3565.0,214.2523,214.2523,213.703,213.703,3565.0
2023-02-08 10:35:00,225.72,225.96,225.5,225.96,9921.0,213.7504,213.9776,213.542,213.9776,9921.0
2023-02-08 10:40:00,226.06,226.08,225.88,225.99,2000.0,214.0723,214.0913,213.9019,214.0061,2000.0
2023-02-08 10:45:00,225.93,226.06,225.69,225.75,6247.0,213.9492,214.0723,213.722,213.7788,6247.0
2023-02-08 10:50:00,225.83,225.83,225.38,225.75,5600.0,213.8545,213.8545,213.4284,213.7788,5600.0
2023-02-08 10:55:00,225.68,225.94,225.55,225.73,7072.0,213.7125,213.9587,213.5894,213.7598,7072.0
2023-02-08 11:00:00,225.73,225.73,225.26,225.49,6355.0,213.7598,213.7598,213.3148,213.5326,6355.0
2023-02-08 11:05:00,225.47,225.53,225.17,225.33,8289.0,213.5136,213.5704,213.2295,213.3811,8289.0
2023-02-08 11:10:00,225.32,225.43,225.13,225.31,9679.0,213.3716,213.4757,213.1917,213.3621,9679.0
2023-02-08 11:15:00,225.23,225.48,225.21,225.37,6408.0,213.2864,213.5231,213.2674,213.4189,6408.0
2023-02-08 11:20:00,225.24,225.35,224.95,224.96,3951.0,213.2958,213.4,213.0212,213.0307,3951.0
2023-02-08 11:25:00,225.01,225.01,224.53,224.67,11527.0,213.078,213.078,212.6235,212.756,11527.0
2023-02-08 11:30:00,224.7,224.72,224.34,224.51,5562.0,212.7845,212.8034,212.4435,212.6045,5562.0
2023-02-08 11:35:00,224.6,224.69,224.45,224.64,2556.0,212.6898,212.775,212.5477,212.7276,2556.0
2023-02-08 11:40:00,224.61,224.61,224.24,224.52,3300.0,212.6992,212.6992,212.3489,212.614,3300.0
2023-02-08 11:45:00,224.52,224.76,224.51,224.63,4326.0,212.614,212.8413,212.6045,212.7182,4326.0
2023-02-08 11:50:00,224.63,224.9,224.62,224.9,8229.0,212.7182,212.9739,212.7087,212.9739,8229.0
2023-02-08 11:55:00,224.83,225.31,224.78,225.31,6456.0,212.9076,213.3621,212.8602,213.3621,6456.0
2023-02-08 12:00:00,225.24,225.24,224.83,224.88,7994.0,213.2958,213.2958,212.9076,212.9549,7994.0
2023-02-08 12:05:00,224.74,224.88,224.57,224.64,5221.0,212.8223,212.9549,212.6614,212.7276,5221.0
2023-02-08 12:10:00,224.8,224.81,224.38,224.47,4353.0,212.8792,212.8886,212.4814,212.5667,4353.0
2023-02-08 12:15:00,224.29,224.73,224.18,224.73,6304.0,212.3962,212.8129,212.292,212.8129,6304.0
2023-02-08 12:20:00,224.81,224.99,224.76,224.79,3544.0,212.8886,213.0591,212.8413,212.8697,3544.0
2023-02-08 12:25:00,224.78,225.19,224.66,225.19,5288.0,212.8602,213.2485,212.7466,213.2485,5288.0
2023-02-08 12:30:00,225.27,225.27,224.78,224.78,5060.0,213.3242,213.3242,212.8602,212.8602,5060.0
2023-02-08 12:35:00,224.72,225.02,224.69,224.85,6155.0,212.8034,213.0875,212.775,212.9265,6155.0
2023-02-08 12:40:00,224.74,225.04,224.72,224.93,3715.0,212.8223,213.1064,212.8034,213.0023,3715.0
2023-02-08 12:45:00,225.08,225.51,225.05,225.51,3571.0,213.1443,213.5515,213.1159,213.5515,3571.0
2023-02-08 12:50:00,225.61,225.64,225.42,225.42,3753.0,213.6462,213.6746,213.4663,213.4663,3753.0
2023-02-08 12:55:00,225.43,225.57,225.3,225.57,4369.0,213.4757,213.6083,213.3526,213.6083,4369.0
2023-02-08 13:00:00,225.53,225.85,225.46,225.85,2096.0,213.5704,213.8735,213.5042,213.8735,2096.0
2023-02-08 13:05:00,225.61,225.92,225.38,225.77,7914.0,213.6462,213.9398,213.4284,213.7977,7914.0
2023-02-08 13:10:00,225.82,225.91,225.67,225.67,2707.0,213.8451,213.9303,213.703,213.703,2707.0
2023-02-08 13:15:00,225.82,225.88,225.57,225.61,3458.0,213.8451,213.9019,213.6083,213.6462,3458.0
2023-02-08 13:20:00,225.72,225.96,225.64,225.9,5938.0,213.7504,213.9776,213.6746,213.9208,5938.0
2023-02-08 13:25:00,225.92,225.92,225.32,225.34,7332.0,213.9398,213.9398,213.3716,213.3905,7332.0
2023-02-08 13:30:00,225.16,225.33,224.89,225.17,8879.0,213.2201,213.3811,212.9644,213.2295,8879.0
2023-02-08 13:35:00,225.17,225.32,224.7,224.83,5989.0,213.2295,213.3716,212.7845,212.9076,5989.0
2023-02-08 13:40:00,224.74,224.91,224.59,224.91,8675.0,212.8223,212.9833,212.6803,212.9833,8675.0
2023-02-08 13:45:00,224.84,224.92,224.68,224.72,3400.0,212.917,212.9928,212.7655,212.8034,3400.0
2023-02-08 13:50:00,224.75,224.76,224.31,224.5,7188.0,212.8318,212.8413,212.4151,212.5951,7188.0
2023-02-08 13:55:00,224.45,224.7,224.36,224.58,8881.0,212.5477,212.7845,212.4625,212.6708,8881.0
2023-02-08 14:00:00,224.57,224.57,224.18,224.3,7712.0,212.6614,212.6614,212.292,212.4057,7712.0
2023-02-08 14:05:00,224.33,224.44,224.0,224.19,4625.0,212.4341,212.5382,212.1216,212.3015,4625.0
2023-02-08 14:10:00,224.19,224.47,224.17,224.24,13372.0,212.3015,212.5667,212.2826,212.3489,13372.0
2023-02-08 14:15:00,224.26,224.53,224.21,224.48,16272.0,212.3678,212.6235,212.3204,212.5761,16272.0
2023-02-08 14:20:00,224.39,224.43,224.16,224.2,3154.0,212.4909,212.5288,212.2731,212.311,3154.0
2023-02-08 14:25:00,224.16,224.16,223.67,223.73,13660.0,212.2731,212.2731,211.8091,211.8659,13660.0
2023-02-08 14:30:00,223.65,223.75,223.48,223.54,7524.0,211.7901,211.8848,211.6292,211.686,7524.0
2023-02-08 14:35:00,223.63,223.83,223.63,223.7,6502.0,211.7712,211.9606,211.7712,211.8375,6502.0
2023-02-08 14:40:00,223.76,223.82,223.23,223.38,9186.0,211.8943,211.9511,211.3924,211.5345,9186.0
2023-02-08 14:45:00,223.34,223.35,223.01,223.03,24937.0,211.4966,211.506,211.1841,211.203,24937.0
2023-02-08 14:50:00,223.03,223.48,222.99,223.36,18119.0,211.203,211.6292,211.1651,211.5155,18119.0
2023-02-08 14:55:00,223.35,223.96,223.26,223.89,7071.0,211.506,212.0837,211.4208,212.0174,7071.0
2023-02-08 15:00:00,223.95,223.97,223.28,223.37,15353.0,212.0742,212.0932,211.4398,211.525,15353.0
2023-02-08 15:05:00,223.37,223.48,223.23,223.48,19159.0,211.525,211.6292,211.3924,211.6292,19159.0
2023-02-08 15:10:00,223.44,223.44,223.13,223.26,11134.0,211.5913,211.5913,211.2977,211.4208,11134.0
2023-02-08 15:15:00,223.31,223.53,223.26,223.26,8794.0,211.4682,211.6765,211.4208,211.4208,8794.0
2023-02-08 15:20:00,223.26,223.77,223.25,223.71,15387.0,211.4208,211.9038,211.4113,211.847,15387.0
2023-02-08 15:25:00,223.72,223.98,223.71,223.84,10165.0,211.8564,212.1026,211.847,211.9701,10165.0
2023-02-08 15:30:00,223.81,224.08,223.71,223.72,11422.0,211.9417,212.1973,211.847,211.8564,11422.0
2023-02-08 15:35:00,223.75,224.3,223.73,224.3,11325.0,211.8848,212.4057,211.8659,212.4057,11325.0
2023-02-08 15:40:00,224.26,224.44,224.13,224.33,14408.0,212.3678,212.5382,212.2447,212.4341,14408.0
2023-02-08 15:45:00,224.3,224.34,224.02,224.08,11201.0,212.4057,212.4435,212.1405,212.1973,11201.0
2023-02-08 15:50:00,224.08,224.38,223.8,224.01,44430.0,212.1973,212.4814,211.9322,212.131,44430.0
2023-02-08 15:55:00,224.06,224.2,223.82,223.98,97861.0,212.1784,212.311,211.9511,212.1026,97861.0
2023-02-09 09:30:00,225.94,226.5,225.24,225.76,25495.0,213.9587,214.489,213.2958,213.7882,25495.0
2023-02-09 09:35:00,225.77,226.5,225.77,225.79,8668.0,213.7977,214.489,213.7977,213.8167,8668.0
2023-02-09 09:40:00,225.88,226.29,225.87,226.1,7532.0,213.9019,214.2901,213.8924,214.1102,7532.0
2023-02-09 09:45:00,226.1,226.29,225.7,225.99,6197.0,214.1102,214.2901,213.7314,214.0061,6197.0
2023-02-09 09:50:00,225.93,226.56,225.92,226.53,11077.0,213.9492,214.5458,213.9398,214.5174,11077.0
2023-02-09 09:55:00,226.62,227.3,226.39,227.18,19705.0,214.6026,215.2466,214.3848,215.1329,19705.0
2023-02-09 10:00:00,227.21,227.63,227.11,227.48,21490.0,215.1614,215.5591,215.0667,215.417,21490.0
2023-02-09 10:05:00,227.6,228.1,227.36,227.92,71765.0,215.5307,216.0042,215.3034,215.8337,71765.0
2023-02-09 10:10:00,227.89,227.89,227.41,227.41,18162.0,215.8053,215.8053,215.3508,215.3508,18162.0
2023-02-09 10:15:00,227.49,227.51,227.01,227.51,12284.0,215.4265,215.4454,214.972,215.4454,12284.0
2023-02-09 10:20:00,227.42,227.71,227.06,227.18,12573.0,215.3602,215.6348,215.0193,215.1329,12573.0
2023-02-09 10:25:00,227.17,227.35,226.87,227.17,20636.0,215.1235,215.2939,214.8394,215.1235,20636.0
2023-02-09 10:30:00,227.19,227.5,227.11,227.45,10602.0,215.1424,215.436,215.0667,215.3886,10602.0
2023-02-09 10:35:00,227.45,228.02,227.44,227.84,18955.0,215.3886,215.9284,215.3792,215.7579,18955.0
2023-02-09 10:40:00,227.75,227.94,227.57,227.59,11403.0,215.6727,215.8526,215.5023,215.5212,11403.0
2023-02-09 10:45:00,227.53,228.02,227.53,227.85,5089.0,215.4644,215.9284,215.4644,215.7674,5089.0
2023-02-09 10:50:00,227.94,228.11,227.78,227.94,11223.0,215.8526,216.0136,215.7011,215.8526,11223.0
2023-02-09 10:55:00,227.9,228.34,227.77,228.03,10143.0,215.8148,216.2314,215.6917,215.9379,10143.0
2023-02-09 11:00:00,227.96,228.0,227.2,227.36,11704.0,215.8716,215.9095,215.1519,215.3034,11704.0
2023-02-09 11:05:00,227.42,227.47,227.12,227.31,9934.0,215.3602,215.4076,215.0761,215.2561,9934.0
2023-02-09 11:10:00,227.33,227.51,227.18,227.25,7892.0,215.275,215.4454,215.1329,215.1992,7892.0
2023-02-09 11:15:00,227.36,227.36,227.0,227.21,13422.0,215.3034,215.3034,214.9625,215.1614,13422.0
2023-02-09 11:20:00,227.18,227.29,227.04,227.16,25544.0,215.1329,215.2371,215.0004,215.114,25544.0
2023-02-09 11:25:00,227.2,227.43,227.05,227.27,13194.0,215.1519,215.3697,215.0098,215.2182,13194.0
2023-02-09 11:30:00,227.16,227.27,227.06,227.17,11170.0,215.114,215.2182,215.0193,215.1235,11170.0
2023-02-09 11:35:00,227.1,227.41,227.08,227.41,9214.0,215.0572,215.3508,215.0382,215.3508,9214.0
2023-02-09 11:40:00,227.34,227.48,227.13,227.4,5957.0,215.2845,215.417,215.0856,215.3413,5957.0
2023-02-09 11:45:00,227.35,227.37,227.19,227.29,7423.0,215.2939,215.3129,215.1424,215.2371,7423.0
2023-02-09 11:50:00,227.29,227.29,227.06,227.14,5272.0,215.2371,215.2371,215.0193,215.0951,5272.0
2023-02-09 11:55:00,227.21,227.4,227.1,227.39,13874.0,215.1614,215.3413,215.0572,215.3318,13874.0
2023-02-09 12:00:00,227.36,227.82,227.36,227.71,6128.0,215.3034,215.739,215.3034,215.6348,6128.0
2023-02-09 12:05:00,227.71,227.88,227.68,227.88,3108.0,215.6348,215.7958,215.6064,215.7958,3108.0
2023-02-09 12:10:00,227.88,228.06,227.82,227.93,4765.0,215.7958,215.9663,215.739,215.8432,4765.0
2023-02-09 12:15:00,227.91,227.94,227.72,227.91,7135.0,215.8242,215.8526,215.6443,215.8242,7135.0
2023-02-09 12:20:00,227.93,228.05,227.78,227.89,12753.0,215.8432,215.9568,215.7011,215.8053,12753.0
2023-02-09 12:25:00,227.75,227.86,227.52,227.52,7202.0,215.6727,215.7769,215.4549,215.4549,7202.0
2023-02-09 12:30:00,227.48,227.48,226.44,226.5,7741.0,215.417,215.417,214.4322,214.489,7741.0
2023-02-09 12:35:00,226.57,226.76,226.5,226.52,7322.0,214.5553,214.7352,214.489,214.5079,7322.0
2023-02-09 12:40:00,226.44,226.57,226.4,226.48,6371.0,214.4322,214.5553,214.3943,214.4701,6371.0
2023-02-09 12:45:00,226.39,226.55,226.15,226.28,11413.0,214.3848,214.5364,214.1576,214.2807,11413.0
2023-02-09 12:50:00,226.27,226.61,226.24,226.39,42310.0,214.2712,214.5932,214.2428,214.3848,42310.0
2023-02-09 12:55:00,226.41,226.54,226.27,226.42,27715.0,214.4038,214.5269,214.2712,214.4132,27715.0
2023-02-09 13:00:00,226.43,226.43,225.91,226.15,10736.0,214.4227,214.4227,213.9303,214.1576,10736.0
2023-02-09 13:05:00,226.15,226.25,225.95,225.96,5426.0,214.1576,214.2523,213.9682,213.9776,5426.0
2023-02-09 13:10:00,225.95,226.05,225.81,225.94,6220.0,213.9682,214.0629,213.8356,213.9587,6220.0
2023-02-09 13:15:00,225.95,226.1,225.81,226.02,5545.0,213.9682,214.1102,213.8356,214.0345,5545.0
2023-02-09 13:20:00,226.07,226.39,225.88,226.39,13885.0,214.0818,214.3848,213.9019,214.3848,13885.0
2023-02-09 13:25:00,226.46,226.64,226.42,226.6,29429.0,214.4511,214.6216,214.4132,214.5837,29429.0
2023-02-09 13:30:00,226.6,226.79,226.32,226.79,15980.0,214.5837,214.7636,214.3186,214.7636,15980.0
2023-02-09 13:35:00,226.77,226.81,226.51,226.52,26030.0,214.7447,214.7826,214.4985,214.5079,26030.0
2023-02-09 13:40:00,226.53,226.53,225.43,225.52,62264.0,214.5174,214.5174,213.4757,213.561,62264.0
2023-02-09 13:45:00,225.4,225.94,225.37,225.92,5842.0,213.4473,213.9587,213.4189,213.9398,5842.0
2023-02-09 13:50:00,225.92,226.07,225.8,225.8,6284.0,213.9398,214.0818,213.8261,213.8261,6284.0
2023-02-09 13:55:00,225.93,225.97,225.81,225.85,8552.0,213.9492,213.9871,213.8356,213.8735,8552.0
2023-02-09 14:00:00,225.85,225.93,225.12,225.13,7308.0,213.8735,213.9492,213.1822,213.1917,7308.0
2023-02-09 14:05:00,225.12,225.61,225.12,225.57,3414.0,213.1822,213.6462,213.1822,213.6083,3414.0
2023-02-09 14:10:00,225.56,225.56,224.92,225.07,5139.0,213.5989,213.5989,212.9928,213.1348,5139.0
2023-02-09 14:15:00,225.01,225.05,224.44,224.49,7415.0,213.078,213.1159,212.5382,212.5856,7415.0
2023-02-09 14:20:00,224.51,224.64,224.48,224.61,4979.0,212.6045,212.7276,212.5761,212.6992,4979.0
2023-02-09 14:25:00,224.63,224.85,224.58,224.58,23692.0,212.7182,212.9265,212.6708,212.6708,23692.0
2023-02-09 14:30:00,224.56,224.91,224.5,224.91,15655.0,212.6519,212.9833,212.5951,212.9833,15655.0
2023-02-09 14:35:00,224.88,225.06,224.79,225.06,6374.0,212.9549,213.1254,212.8697,213.1254,6374.0
2023-02-09 14:40:00,225.02,225.25,224.95,225.13,8762.0,213.0875,213.3053,213.0212,213.1917,8762.0
2023-02-09 14:45:00,225.21,225.21,224.77,225.12,12453.0,213.2674,213.2674,212.8507,213.1822,12453.0
2023-02-09 14:50:00,225.14,225.19,224.76,224.91,6181.0,213.2011,213.2485,212.8413,212.9833,6181.0
2023-02-09 14:55:00,224.79,225.18,224.76,225.14,27138.0,212.8697,213.239,212.8413,213.2011,27138.0
2023-02-09 15:00:00,225.1,225.11,224.57,224.61,10255.0,213.1632,213.1727,212.6614,212.6992,10255.0
2023-02-09 15:05:00,224.59,225.05,224.5,225.03,16270.0,212.6803,213.1159,212.5951,213.097,16270.0
2023-02-09 15:10:00,225.07,225.08,224.8,224.84,8697.0,213.1348,213.1443,212.8792,212.917,8697.0
2023-02-09 15:15:00,224.84,224.92,224.63,224.81,8697.0,212.917,212.9928,212.7182,212.8886,8697.0
2023-02-09 15:20:00,224.74,224.93,224.59,224.66,37201.0,212.8223,213.0023,212.6803,212.7466,37201.0
2023-02-09 15:25:00,224.67,224.67,224.35,224.53,8897.0,212.756,212.756,212.453,212.6235,8897.0
2023-02-09 15:30:00,224.46,224.53,223.98,224.07,23750.0,212.5572,212.6235,212.1026,212.1879,23750.0
2023-02-09 15:35:00,224.05,224.33,223.79,224.27,24951.0,212.1689,212.4341,211.9227,212.3773,24951.0
2023-02-09 15:40:00,224.33,224.6,224.07,224.57,28557.0,212.4341,212.6898,212.1879,212.6614,28557.0
2023-02-09 15:45:00,224.62,224.92,224.41,224.58,44059.0,212.7087,212.9928,212.5098,212.6708,44059.0
2023-02-09 15:50:00,224.64,225.19,224.51,224.59,54534.0,212.7276,213.2485,212.6045,212.6803,54534.0
2023-02-09 15:55:00,224.44,224.47,223.81,223.94,180708.0,212.5382,212.5667,211.9417,212.0648,180708.0
2023-02-10 09:30:00,223.03,224.19,223.03,224.01,16166.0,211.203,212.3015,211.203,212.131,16166.0
2023-02-10 09:35:00,224.01,224.01,223.4,223.82,8400.0,212.131,212.131,211.5534,211.9511,8400.0
2023-02-10 09:40:00,223.72,224.0,223.37,223.87,59029.0,211.8564,212.1216,211.525,211.9985,59029.0
2023-02-10 09:45:00,223.86,224.62,223.86,224.45,66389.0,211.989,212.7087,211.989,212.5477,66389.0
2023-02-10 09:50:00,224.45,224.77,224.34,224.49,13203.0,212.5477,212.8507,212.4435,212.5856,13203.0
2023-02-10 09:55:00,224.59,225.06,224.57,224.72,30558.0,212.6803,213.1254,212.6614,212.8034,30558.0
2023-02-10 10:00:00,224.42,224.63,224.23,224.36,3553.0,212.5193,212.7182,212.3394,212.4625,3553.0
2023-02-10 10:05:00,224.58,225.25,224.58,224.99,13851.0,212.6708,213.3053,212.6708,213.0591,13851.0
2023-02-10 10:10:00,225.09,225.47,224.86,225.13,12181.0,213.1538,213.5136,212.936,213.1917,12181.0
2023-02-10 10:15:00,225.16,225.53,224.95,224.96,7695.0,213.2201,213.5704,213.0212,213.0307,7695.0
2023-02-10 10:20:00,225.12,225.3,224.65,224.82,7245.0,213.1822,213.3526,212.7371,212.8981,7245.0
2023-02-10 10:25:00,224.72,224.86,224.49,224.69,5869.0,212.8034,212.936,212.5856,212.775,5869.0
2023-02-10 10:30:00,224.7,224.91,224.49,224.57,7001.0,212.7845,212.9833,212.5856,212.6614,7001.0
2023-02-10 10:35:00,224.57,224.69,224.25,224.69,11078.0,212.6614,212.775,212.3583,212.775,11078.0
2023-02-10 10:40:00,224.61,224.61,224.17,224.33,6213.0,212.6992,212.6992,212.2826,212.4341,6213.0
2023-02-10 10:45:00,224.21,224.21,223.88,224.03,3253.0,212.3204,212.3204,212.0079,212.15,3253.0
2023-02-10 10:50:00,224.01,224.12,223.54,223.66,7888.0,212.131,212.2352,211.686,211.7996,7888.0
2023-02-10 10:55:00,223.7,224.13,223.64,224.07,4735.0,211.8375,212.2447,211.7807,212.1879,4735.0
2023-02-10 11:00:00,224.27,224.35,224.03,224.15,25273.0,212.3773,212.453,212.15,212.2636,25273.0
2023-02-10 11:05:00,224.15,224.61,224.1,224.6,12149.0,212.2636,212.6992,212.2163,212.6898,12149.0
2023-02-10 11:10:00,224.6,224.76,224.12,224.47,16909.0,212.6898,212.8413,212.2352,212.5667,16909.0
2023-02-10 11:15:00,224.54,224.92,224.36,224.85,10109.0,212.6329,212.9928,212.4625,212.9265,10109.0
2023-02-10 11:20:00,224.94,225.06,224.8,225.06,5369.0,213.0117,213.1254,212.8792,213.1254,5369.0
2023-02-10 11:25:00,224.98,225.09,224.82,225.09,9510.0,213.0496,213.1538,212.8981,213.1538,9510.0
2023-02-10 11:30:00,225.08,225.34,224.83,225.11,47794.0,213.1443,213.3905,212.9076,213.1727,47794.0
2023-02-10 11:35:00,225.11,225.15,224.98,225.11,3207.0,213.1727,213.2106,213.0496,213.1727,3207.0
2023-02-10 11:40:00,225.08,225.35,225.02,225.07,23372.0,213.1443,213.4,213.0875,213.1348,23372.0
2023-02-10 11:45:00,225.06,225.13,224.47,224.57,6189.0,213.1254,213.1917,212.5667,212.6614,6189.0
2023-02-10 11:50:00,224.47,224.67,224.29,224.67,2697.0,212.5667,212.756,212.3962,212.756,2697.0
2023-02-10 11:55:00,224.68,224.68,224.23,224.23,4455.0,212.7655,212.7655,212.3394,212.3394,4455.0
2023-02-10 12:00:00,224.21,224.29,223.82,223.95,14108.0,212.3204,212.3962,211.9511,212.0742,14108.0
2023-02-10 12:05:00,224.11,224.32,224.0,224.08,1840.0,212.2257,212.4246,212.1216,212.1973,1840.0
2023-02-10 12:10:00,224.16,224.23,224.04,224.05,2978.0,212.2731,212.3394,212.1595,212.1689,2978.0
2023-02-10 12:15:00,224.01,224.21,223.93,224.21,3938.0,212.131,212.3204,212.0553,212.3204,3938.0
2023-02-10 12:20:00,224.16,224.29,224.07,224.1,3954.0,212.2731,212.3962,212.1879,212.2163,3954.0
2023-02-10 12:25:00,224.1,224.15,224.02,224.13,1632.0,212.2163,212.2636,212.1405,212.2447,1632.0
2023-02-10 12:30:00,224.17,224.55,224.17,224.5,2742.0,212.2826,212.6424,212.2826,212.5951,2742.0
2023-02-10 12:35:00,224.54,224.63,224.49,224.49,1764.0,212.6329,212.7182,212.5856,212.5856,1764.0
2023-02-10 12:40:00,224.46,224.74,224.46,224.69,116086.0,212.5572,212.8223,212.5572,212.775,116086.0
2023-02-10 12:45:00,224.59,224.89,224.52,224.7,6010.0,212.6803,212.9644,212.614,212.7845,6010.0
2023-02-10 12:50:00,224.68,224.82,224.64,224.78,2972.0,212.7655,212.8981,212.7276,212.8602,2972.0
2023-02-10 12:55:00,224.72,225.13,224.72,225.13,7245.0,212.8034,213.1917,212.8034,213.1917,7245.0
2023-02-10 13:00:00,225.16,225.39,225.09,225.33,3979.0,213.2201,213.4379,213.1538,213.3811,3979.0
2023-02-10 13:05:00,225.37,225.62,225.31,225.34,4339.0,213.4189,213.6557,213.3621,213.3905,4339.0
2023-02-10 13:10:00,225.44,225.44,225.23,225.33,2402.0,213.4852,213.4852,213.2864,213.3811,2402.0
2023-02-10 13:15:00,225.38,226.15,225.38,226.15,8874.0,213.4284,214.1576,213.4284,214.1576,8874.0
2023-02-10 13:20:00,226.19,226.34,225.93,226.01,12423.0,214.1954,214.3375,213.9492,214.025,12423.0
2023-02-10 13:25:00,225.95,226.01,225.75,225.75,5300.0,213.9682,214.025,213.7788,213.7788,5300.0
2023-02-10 13:30:00,225.7,225.76,225.56,225.74,3489.0,213.7314,213.7882,213.5989,213.7693,3489.0
2023-02-10 13:35:00,225.71,226.18,225.7,226.15,7909.0,213.7409,214.186,213.7314,214.1576,7909.0
2023-02-10 13:40:00,226.07,226.09,225.77,225.87,10570.0,214.0818,214.1007,213.7977,213.8924,10570.0
2023-02-10 13:45:00,225.81,226.06,225.81,225.94,7805.0,213.8356,214.0723,213.8356,213.9587,7805.0
2023-02-10 13:50:00,225.95,226.3,225.93,226.18,7710.0,213.9682,214.2996,213.9492,214.186,7710.0
2023-02-10 13:55:00,226.09,226.09,225.77,225.83,3000.0,214.1007,214.1007,213.7977,213.8545,3000.0
2023-02-10 14:00:00,225.78,225.89,225.57,225.69,4254.0,213.8072,213.9114,213.6083,213.722,4254.0
2023-02-10 14:05:00,225.62,225.69,225.45,225.64,5868.0,213.6557,213.722,213.4947,213.6746,5868.0
2023-02-10 14:10:00,225.66,225.85,225.6,225.77,6290.0,213.6936,213.8735,213.6367,213.7977,6290.0
2023-02-10 14:15:00,225.79,226.03,225.75,225.82,6158.0,213.8167,214.0439,213.7788,213.8451,6158.0
2023-02-10 14:20:00,225.83,226.01,225.83,225.93,3989.0,213.8545,214.025,213.8545,213.9492,3989.0
2023-02-10 14:25:00,225.92,226.05,225.76,225.82,6530.0,213.9398,214.0629,213.7882,213.8451,6530.0
2023-02-10 14:30:00,225.79,226.2,225.65,226.09,7765.0,213.8167,214.2049,213.6841,214.1007,7765.0
2023-02-10 14:35:00,226.1,226.12,225.89,225.96,3218.0,214.1102,214.1292,213.9114,213.9776,3218.0
2023-02-10 14:40:00,225.99,226.12,225.87,226.09,60050.0,214.0061,214.1292,213.8924,214.1007,60050.0
2023-02-10 14:45:00,226.13,226.27,226.06,226.1,7463.0,214.1386,214.2712,214.0723,214.1102,7463.0
2023-02-10 14:50:00,226.1,226.74,226.1,226.63,54753.0,214.1102,214.7163,214.1102,214.6121,54753.0
2023-02-10 14:55:00,226.62,226.7,226.41,226.56,8797.0,214.6026,214.6784,214.4038,214.5458,8797.0
2023-02-10 15:00:00,226.56,226.65,226.29,226.29,12482.0,214.5458,214.6311,214.2901,214.2901,12482.0
2023-02-10 15:05:00,226.36,226.52,226.31,226.38,9826.0,214.3564,214.5079,214.3091,214.3754,9826.0
2023-02-10 15:10:00,226.34,226.43,226.05,226.08,6029.0,214.3375,214.4227,214.0629,214.0913,6029.0
2023-02-10 15:15:00,226.08,226.13,225.88,225.92,3810.0,214.0913,214.1386,213.9019,213.9398,3810.0
2023-02-10 15:20:00,225.92,225.94,225.57,225.69,8456.0,213.9398,213.9587,213.6083,213.722,8456.0
2023-02-10 15:25:00,225.66,225.93,225.65,225.82,9286.0,213.6936,213.9492,213.6841,213.8451,9286.0
2023-02-10 15:30:00,225.81,225.97,225.66,225.97,12510.0,213.8356,213.9871,213.6936,213.9871,12510.0
2023-02-10 15:35:00,225.98,226.3,225.95,226.13,10785.0,213.9966,214.2996,213.9682,214.1386,10785.0
2023-02-10 15:40:00,226.09,226.39,225.77,225.99,30394.0,214.1007,214.3848,213.7977,214.0061,30394.0
2023-02-10 15:45:00,225.98,226.71,225.98,226.7,69015.0,213.9966,214.6879,213.9966,214.6784,69015.0
2023-02-10 15:50:00,226.61,226.61,226.0,226.14,76965.0,214.5932,214.5932,214.0155,214.1481,76965.0
2023-02-10 15:55:00,226.11,226.11,225.72,225.83,108714.0,214.1197,214.1197,213.7504,213.8545,108714.0
2023-02-13 09:30:00,226.66,226.66,225.71,226.11,26642.0,214.6405,214.6405,213.7409,214.1197,26642.0
2023-02-13 09:35:00,226.01,226.6,226.0,226.42,1961.0,214.025,214.5837,214.0155,214.4132,1961.0
2023-02-13 09:40:00,226.44,226.77,226.3,226.41,4325.0,214.4322,214.7447,214.2996,214.4038,4325.0
2023-02-13 09:45:00,226.5,226.6,226.19,226.25,2518.0,214.489,214.5837,214.1954,214.2523,2518.0
2023-02-13 09:50:00,226.26,226.6,226.2,226.53,9745.0,214.2617,214.5837,214.2049,214.5174,9745.0
2023-02-13 09:55:00,226.48,226.72,226.37,226.53,109622.0,214.4701,214.6973,214.3659,214.5174,109622.0
2023-02-13 10:00:00,226.5,226.64,226.34,226.48,10297.0,214.489,214.6216,214.3375,214.4701,10297.0
2023-02-13 10:05:00,226.56,226.94,226.54,226.78,5863.0,214.5458,214.9057,214.5269,214.7542,5863.0
2023-02-13 10:10:00,226.8,226.85,226.6,226.74,2400.0,214.7731,214.8204,214.5837,214.7163,2400.0
2023-02-13 10:15:00,226.76,226.97,226.66,226.76,3749.0,214.7352,214.9341,214.6405,214.7352,3749.0
2023-02-13 10:20:00,226.79,226.79,226.55,226.59,3296.0,214.7636,214.7636,214.5364,214.5742,3296.0
2023-02-13 10:25:00,226.59,226.83,226.59,226.83,5384.0,214.5742,214.8015,214.5742,214.8015,5384.0
2023-02-13 10:30:00,226.87,226.87,226.44,226.48,3780.0,214.8394,214.8394,214.4322,214.4701,3780.0
2023-02-13 10:35:00,226.47,226.92,226.46,226.92,4684.0,214.4606,214.8867,214.4511,214.8867,4684.0
2023-02-13 10:40:00,226.83,226.99,226.64,226.91,10876.0,214.8015,214.953,214.6216,214.8773,10876.0
2023-02-13 10:45:00,226.84,226.84,226.52,226.73,3810.0,214.811,214.811,214.5079,214.7068,3810.0
2023-02-13 10:50:00,226.82,227.02,226.75,226.99,51875.0,214.792,214.9814,214.7257,214.953,51875.0
2023-02-13 10:55:00,227.02,227.33,226.8,226.81,13485.0,214.9814,215.275,214.7731,214.7826,13485.0
2023-02-13 11:00:00,226.89,227.09,226.89,226.93,4543.0,214.8583,215.0477,214.8583,214.8962,4543.0
2023-02-13 11:05:00,226.98,226.98,226.76,226.79,1814.0,214.9436,214.9436,214.7352,214.7636,1814.0
2023-02-13 11:10:00,226.76,227.01,226.75,227.01,2945.0,214.7352,214.972,214.7257,214.972,2945.0
2023-02-13 11:15:00,227.02,227.02,226.76,226.81,3945.0,214.9814,214.9814,214.7352,214.7826,3945.0
2023-02-13 11:20:00,226.89,226.92,226.65,226.71,3699.0,214.8583,214.8867,214.6311,214.6879,3699.0
2023-02-13 11:25:00,226.74,226.81,226.52,226.61,3637.0,214.7163,214.7826,214.5079,214.5932,3637.0
2023-02-13 11:30:00,226.68,226.68,226.44,226.52,4317.0,214.6595,214.6595,214.4322,214.5079,4317.0
2023-02-13 11:35:00,226.61,226.62,226.55,226.55,4078.0,214.5932,214.6026,214.5364,214.5364,4078.0
2023-02-13 11:40:00,226.59,226.59,226.27,226.48,4213.0,214.5742,214.5742,214.2712,214.4701,4213.0
2023-02-13 11:45:00,226.57,227.0,226.51,226.99,18187.0,214.5553,214.9625,214.4985,214.953,18187.0
2023-02-13 11:50:00,226.98,227.05,226.52,226.59,6614.0,214.9436,215.0098,214.5079,214.5742,6614.0
2023-02-13 11:55:00,226.61,226.89,226.6,226.89,2457.0,214.5932,214.8583,214.5837,214.8583,2457.0
2023-02-13 12:00:00,226.89,226.89,226.58,226.77,2014.0,214.8583,214.8583,214.5648,214.7447,2014.0
2023-02-13 12:05:00,226.76,226.87,226.64,226.64,60210.0,214.7352,214.8394,214.6216,214.6216,60210.0
2023-02-13 12:10:00,226.62,226.72,226.36,226.36,5700.0,214.6026,214.6973,214.3564,214.3564,5700.0
2023-02-13 12:15:00,226.47,226.65,226.32,226.64,3113.0,214.4606,214.6311,214.3186,214.6216,3113.0
2023-02-13 12:20:00,226.59,226.73,226.59,226.73,2590.0,214.5742,214.7068,214.5742,214.7068,2590.0
2023-02-13 12:25:00,226.69,226.74,226.58,226.58,3061.0,214.6689,214.7163,214.5648,214.5648,3061.0
2023-02-13 12:30:00,226.68,226.71,226.5,226.57,2629.0,214.6595,214.6879,214.489,214.5553,2629.0
2023-02-13 12:35:00,226.57,226.57,226.49,226.56,1653.0,214.5553,214.5553,214.4795,214.5458,1653.0
2023-02-13 12:40:00,226.59,226.68,226.4,226.66,3707.0,214.5742,214.6595,214.3943,214.6405,3707.0
2023-02-13 12:45:00,226.87,226.87,226.71,226.77,1587.0,214.8394,214.8394,214.6879,214.7447,1587.0
2023-02-13 12:50:00,226.77,226.8,226.75,226.8,717.0,214.7447,214.7731,214.7257,214.7731,717.0
2023-02-13 12:55:00,226.72,226.73,226.61,226.62,1773.0,214.6973,214.7068,214.5932,214.6026,1773.0
2023-02-13 13:00:00,226.6,226.72,226.54,226.54,2335.0,214.5837,214.6973,214.5269,214.5269,2335.0
2023-02-13 13:05:00,226.51,226.56,226.34,226.45,1600.0,214.4985,214.5458,214.3375,214.4417,1600.0
2023-02-13 13:10:00,226.52,226.59,226.44,226.51,3601.0,214.5079,214.5742,214.4322,214.4985,3601.0
2023-02-13 13:15:00,226.59,226.76,226.59,226.71,3431.0,214.5742,214.7352,214.5742,214.6879,3431.0
2023-02-13 13:20:00,226.68,226.72,226.58,226.65,3636.0,214.6595,214.6973,214.5648,214.6311,3636.0
2023-02-13 13:25:00,226.61,226.84,226.6,226.75,1522.0,214.5932,214.811,214.5837,214.7257,1522.0
2023-02-13 13:30:00,226.87,226.89,226.74,226.79,2877.0,214.8394,214.8583,214.7163,214.7636,2877.0
2023-02-13 13:35:00,226.79,227.06,226.73,227.06,2285.0,214.7636,215.0193,214.7068,215.0193,2285.0
2023-02-13 13:40:00,227.0,227.09,226.89,227.07,3432.0,214.9625,215.0477,214.8583,215.0288,3432.0
2023-02-13 13:45:00,227.03,227.17,227.0,227.12,3225.0,214.9909,215.1235,214.9625,215.0761,3225.0
2023-02-13 13:50:00,227.13,227.16,226.94,226.94,3182.0,215.0856,215.114,214.9057,214.9057,3182.0
2023-02-13 13:55:00,227.03,227.1,226.97,227.09,5302.0,214.9909,215.0572,214.9341,215.0477,5302.0
2023-02-13 14:00:00,227.12,227.16,227.01,227.01,3519.0,215.0761,215.114,214.972,214.972,3519.0
2023-02-13 14:05:00,227.02,227.03,226.82,226.99,4517.0,214.9814,214.9909,214.792,214.953,4517.0
2023-02-13 14:10:00,227.0,227.0,226.85,226.91,2435.0,214.9625,214.9625,214.8204,214.8773,2435.0
2023-02-13 14:15:00,226.82,227.07,226.82,226.93,2008.0,214.792,215.0288,214.792,214.8962,2008.0
2023-02-13 14:20:00,226.91,226.91,226.71,226.71,6043.0,214.8773,214.8773,214.6879,214.6879,6043.0
2023-02-13 14:25:00,226.71,226.83,226.64,226.64,3823.0,214.6879,214.8015,214.6216,214.6216,3823.0
2023-02-13 14:30:00,226.65,226.76,226.34,226.51,4962.0,214.6311,214.7352,214.3375,214.4985,4962.0
2023-02-13 14:35:00,226.45,226.67,226.45,226.52,2684.0,214.4417,214.65,214.4417,214.5079,2684.0
2023-02-13 14:40:00,226.51,226.58,226.45,226.58,3416.0,214.4985,214.5648,214.4417,214.5648,3416.0
2023-02-13 14:45:00,226.55,226.61,226.5,226.56,3288.0,214.5364,214.5932,214.489,214.5458,3288.0
2023-02-13 14:50:00,226.51,226.69,226.47,226.69,3429.0,214.4985,214.6689,214.4606,214.6689,3429.0
2023-02-13 14:55:00,226.69,226.78,226.63,226.72,3365.0,214.6689,214.7542,214.6121,214.6973,3365.0
2023-02-13 15:00:00,226.7,226.7,226.35,226.49,3600.0,214.6784,214.6784,214.347,214.4795,3600.0
2023-02-13 15:05:00,226.63,226.84,226.5,226.81,3384.0,214.6121,214.811,214.489,214.7826,3384.0
2023-02-13 15:10:00,226.86,226.92,226.71,226.83,5389.0,214.8299,214.8867,214.6879,214.8015,5389.0
2023-02-13 15:15:00,226.74,226.9,226.7,226.89,4529.0,214.7163,214.8678,214.6784,214.8583,4529.0
2023-02-13 15:20:00,226.95,227.05,226.85,226.9,10059.0,214.9151,215.0098,214.8204,214.8678,10059.0
2023-02-13 15:25:00,226.88,227.07,226.81,226.94,10116.0,214.8489,215.0288,214.7826,214.9057,10116.0
2023-02-13 15:30:00,226.96,227.24,226.92,227.06,10417.0,214.9246,215.1898,214.8867,215.0193,10417.0
2023-02-13 15:35:00,227.09,227.39,227.09,227.34,11863.0,215.0477,215.3318,215.0477,215.2845,11863.0
2023-02-13 15:40:00,227.32,227.55,227.32,227.51,16180.0,215.2655,215.4833,215.2655,215.4454,16180.0
2023-02-13 15:45:00,227.49,227.84,227.47,227.81,21850.0,215.4265,215.7579,215.4076,215.7295,21850.0
2023-02-13 15:50:00,227.79,227.79,227.13,227.5,38982.0,215.7106,215.7106,215.0856,215.436,38982.0
2023-02-13 15:55:00,227.56,227.56,227.06,227.35,83259.0,215.4928,215.4928,215.0193,215.2939,83259.0
2023-02-14 09:30:00,227.1,227.1,225.24,225.4,25102.0,215.0572,215.0572,213.2958,213.4473,25102.0
2023-02-14 09:35:00,225.39,225.89,225.22,225.59,14180.0,213.4379,213.9114,213.2769,213.6273,14180.0
2023-02-14 09:40:00,225.91,226.09,225.71,226.08,6195.0,213.9303,214.1007,213.7409,214.0913,6195.0
2023-02-14 09:45:00,226.23,226.56,226.1,226.3,3030.0,214.2333,214.5458,214.1102,214.2996,3030.0
2023-02-14 09:50:00,226.23,226.6,226.03,226.19,5446.0,214.2333,214.5837,214.0439,214.1954,5446.0
2023-02-14 09:55:00,226.3,226.49,226.0,226.27,5528.0,214.2996,214.4795,214.0155,214.2712,5528.0
2023-02-14 10:00:00,226.25,226.66,226.12,226.66,9850.0,214.2523,214.6405,214.1292,214.6405,9850.0
2023-02-14 10:05:00,226.61,226.94,226.38,226.66,5058.0,214.5932,214.9057,214.3754,214.6405,5058.0
2023-02-14 10:10:00,226.66,227.3,226.57,227.06,6625.0,214.6405,215.2466,214.5553,215.0193,6625.0
2023-02-14 10:15:00,227.14,227.36,226.78,226.83,45483.0,215.0951,215.3034,214.7542,214.8015,45483.0
2023-02-14 10:20:00,226.79,227.07,226.65,226.86,4736.0,214.7636,215.0288,214.6311,214.8299,4736.0
2023-02-14 10:25:00,226.86,227.02,226.41,226.45,4740.0,214.8299,214.9814,214.4038,214.4417,4740.0
2023-02-14 10:30:00,226.53,226.84,226.25,226.25,4625.0,214.5174,214.811,214.2523,214.2523,4625.0
2023-02-14 10:35:00,226.25,226.25,224.69,224.7,7085.0,214.2523,214.2523,212.775,212.7845,7085.0
2023-02-14 10:40:00,224.5,224.74,224.3,224.43,4852.0,212.5951,212.8223,212.4057,212.5288,4852.0
2023-02-14 10:45:00,224.34,224.54,223.59,224.48,6752.0,212.4435,212.6329,211.7333,212.5761,6752.0
2023-02-14 10:50:00,224.39,224.39,223.7,223.86,4206.0,212.4909,212.4909,211.8375,211.989,4206.0
2023-02-14 10:55:00,224.0,224.48,223.87,224.3,3865.0,212.1216,212.5761,211.9985,212.4057,3865.0
2023-02-14 11:00:00,224.25,224.89,224.23,224.86,4627.0,212.3583,212.9644,212.3394,212.936,4627.0
2023-02-14 11:05:00,224.94,225.38,224.78,224.99,8543.0,213.0117,213.4284,212.8602,213.0591,8543.0
2023-02-14 11:10:00,225.11,225.41,224.96,225.37,9338.0,213.1727,213.4568,213.0307,213.4189,9338.0
2023-02-14 11:15:00,225.37,225.37,224.96,225.26,3764.0,213.4189,213.4189,213.0307,213.3148,3764.0
2023-02-14 11:20:00,225.12,225.33,225.01,225.25,3495.0,213.1822,213.3811,213.078,213.3053,3495.0
2023-02-14 11:25:00,225.28,225.28,223.89,223.89,15039.0,213.3337,213.3337,212.0174,212.0174,15039.0
2023-02-14 11:30:00,223.77,223.77,223.22,223.48,15829.0,211.9038,211.9038,211.3829,211.6292,15829.0
2023-02-14 11:35:00,223.49,223.86,223.48,223.6,4595.0,211.6386,211.989,211.6292,211.7428,4595.0
2023-02-14 11:40:00,223.52,223.76,223.23,223.27,9663.0,211.667,211.8943,211.3924,211.4303,9663.0
2023-02-14 11:45:00,223.28,223.84,223.17,223.64,7700.0,211.4398,211.9701,211.3356,211.7807,7700.0
2023-02-14 11:50:00,223.6,223.68,223.12,223.44,5212.0,211.7428,211.8185,211.2882,211.5913,5212.0
2023-02-14 11:55:00,223.31,223.74,223.25,223.74,8267.0,211.4682,211.8754,211.4113,211.8754,8267.0
2023-02-14 12:00:00,223.81,224.2,223.81,224.19,7220.0,211.9417,212.311,211.9417,212.3015,7220.0
2023-02-14 12:05:00,224.17,224.3,224.03,224.29,4000.0,212.2826,212.4057,212.15,212.3962,4000.0
2023-02-14 12:10:00,224.27,224.7,224.27,224.59,4992.0,212.3773,212.7845,212.3773,212.6803,4992.0
2023-02-14 12:15:00,224.64,224.64,224.35,224.37,2700.0,212.7276,212.7276,212.453,212.472,2700.0
2023-02-14 12:20:00,224.4,224.51,224.16,224.23,2983.0,212.5004,212.6045,212.2731,212.3394,2983.0
2023-02-14 12:25:00,224.3,224.73,224.25,224.29,5435.0,212.4057,212.8129,212.3583,212.3962,5435.0
2023-02-14 12:30:00,224.28,224.67,224.28,224.57,3907.0,212.3867,212.756,212.3867,212.6614,3907.0
2023-02-14 12:35:00,224.65,224.68,224.41,224.51,4583.0,212.7371,212.7655,212.5098,212.6045,4583.0
2023-02-14 12:40:00,224.53,224.67,224.43,224.53,2303.0,212.6235,212.756,212.5288,212.6235,2303.0
2023-02-14 12:45:00,224.46,224.86,224.36,224.84,5902.0,212.5572,212.936,212.4625,212.917,5902.0
2023-02-14 12:50:00,224.76,224.79,224.43,224.43,7274.0,212.8413,212.8697,212.5288,212.5288,7274.0
2023-02-14 12:55:00,224.42,224.76,224.42,224.55,2200.0,212.5193,212.8413,212.5193,212.6424,2200.0
2023-02-14 13:00:00,224.63,225.62,224.6,225.53,9718.0,212.7182,213.6557,212.6898,213.5704,9718.0
2023-02-14 13:05:00,225.42,225.53,225.21,225.24,4554.0,213.4663,213.5704,213.2674,213.2958,4554.0
2023-02-14 13:10:00,225.33,225.48,225.19,225.35,1661.0,213.3811,213.5231,213.2485,213.4,1661.0
2023-02-14 13:15:00,225.37,225.74,225.34,225.53,13243.0,213.4189,213.7693,213.3905,213.5704,13243.0
2023-02-14 13:20:00,225.54,225.54,225.19,225.23,6577.0,213.5799,213.5799,213.2485,213.2864,6577.0
2023-02-14 13:25:00,225.32,225.38,225.19,225.31,3665.0,213.3716,213.4284,213.2485,213.3621,3665.0
2023-02-14 13:30:00,225.3,225.41,225.25,225.29,1967.0,213.3526,213.4568,213.3053,213.3432,1967.0
2023-02-14 13:35:00,225.35,225.45,225.25,225.38,2607.0,213.4,213.4947,213.3053,213.4284,2607.0
2023-02-14 13:40:00,225.38,225.38,224.9,224.9,4253.0,213.4284,213.4284,212.9739,212.9739,4253.0
2023-02-14 13:45:00,224.99,225.4,224.94,225.37,2460.0,213.0591,213.4473,213.0117,213.4189,2460.0
2023-02-14 13:50:00,225.4,225.46,225.25,225.39,3900.0,213.4473,213.5042,213.3053,213.4379,3900.0
2023-02-14 13:55:00,225.46,225.53,225.13,225.23,3177.0,213.5042,213.5704,213.1917,213.2864,3177.0
2023-02-14 14:00:00,225.21,225.54,225.0,225.31,4071.0,213.2674,213.5799,213.0685,213.3621,4071.0
2023-02-14 14:05:00,225.23,225.25,224.36,224.81,5214.0,213.2864,213.3053,212.4625,212.8886,5214.0
2023-02-14 14:10:00,224.86,224.9,224.65,224.78,2112.0,212.936,212.9739,212.7371,212.8602,2112.0
2023-02-14 14:15:00,224.7,225.09,224.7,225.07,1800.0,212.7845,213.1538,212.7845,213.1348,1800.0
2023-02-14 14:20:00,225.01,225.14,224.74,224.88,2061.0,213.078,213.2011,212.8223,212.9549,2061.0
2023-02-14 14:25:00,224.88,224.91,224.76,224.91,3475.0,212.9549,212.9833,212.8413,212.9833,3475.0
2023-02-14 14:30:00,224.91,225.16,224.91,225.16,9243.0,212.9833,213.2201,212.9833,213.2201,9243.0
2023-02-14 14:35:00,225.18,225.34,225.09,225.12,6834.0,213.239,213.3905,213.1538,213.1822,6834.0
2023-02-14 14:40:00,225.15,225.29,225.12,225.19,9405.0,213.2106,213.3432,213.1822,213.2485,9405.0
2023-02-14 14:45:00,225.28,225.32,225.06,225.06,9587.0,213.3337,213.3716,213.1254,213.1254,9587.0
2023-02-14 14:50:00,225.13,225.33,224.84,224.96,4794.0,213.1917,213.3811,212.917,213.0307,4794.0
2023-02-14 14:55:00,224.94,225.06,224.91,224.94,7098.0,213.0117,213.1254,212.9833,213.0117,7098.0
2023-02-14 15:00:00,224.89,225.14,224.83,224.9,24560.0,212.9644,213.2011,212.9076,212.9739,24560.0
2023-02-14 15:05:00,224.84,224.96,224.65,224.96,7469.0,212.917,213.0307,212.7371,213.0307,7469.0
2023-02-14 15:10:00,224.93,225.14,224.58,225.14,4562.0,213.0023,213.2011,212.6708,213.2011,4562.0
2023-02-14 15:15:00,225.14,225.15,224.91,225.13,2582.0,213.2011,213.2106,212.9833,213.1917,2582.0
2023-02-14 15:20:00,225.11,225.27,225.05,225.27,5026.0,213.1727,213.3242,213.1159,213.3242,5026.0
2023-02-14 15:25:00,225.23,225.32,225.08,225.09,9689.0,213.2864,213.3716,213.1443,213.1538,9689.0
2023-02-14 15:30:00,225.09,225.38,224.87,225.36,10077.0,213.1538,213.4284,212.9454,213.4095,10077.0
2023-02-14 15:35:00,225.42,225.63,225.29,225.62,10191.0,213.4663,213.6651,213.3432,213.6557,10191.0
2023-02-14 15:40:00,225.55,225.71,225.47,225.7,11628.0,213.5894,213.7409,213.5136,213.7314,11628.0
2023-02-14 15:45:00,225.63,225.7,225.34,225.46,18508.0,213.6651,213.7314,213.3905,213.5042,18508.0
2023-02-14 15:50:00,225.4,225.4,224.87,225.03,34380.0,213.4473,213.4473,212.9454,213.097,34380.0
2023-02-14 15:55:00,225.02,225.02,224.44,224.55,123373.0,213.0875,213.0875,212.5382,212.6424,123373.0
2023-02-15 09:30:00,224.36,224.79,223.6,224.45,30230.0,212.4625,212.8697,211.7428,212.5477,30230.0
2023-02-15 09:35:00,224.36,225.19,224.27,224.62,15191.0,212.4625,213.2485,212.3773,212.7087,15191.0
2023-02-15 09:40:00,224.8,225.09,224.58,224.93,15705.0,212.8792,213.1538,212.6708,213.0023,15705.0
2023-02-15 09:45:00,224.91,225.79,224.85,225.73,12943.0,212.9833,213.8167,212.9265,213.7598,12943.0
2023-02-15 09:50:00,225.77,225.93,224.98,225.22,7387.0,213.7977,213.9492,213.0496,213.2769,7387.0
2023-02-15 09:55:00,225.35,225.45,225.2,225.37,3700.0,213.4,213.4947,213.2579,213.4189,3700.0
2023-02-15 10:00:00,225.2,225.95,225.11,225.92,12043.0,213.2579,213.9682,213.1727,213.9398,12043.0
2023-02-15 10:05:00,225.91,226.1,225.57,225.63,20774.0,213.9303,214.1102,213.6083,213.6651,20774.0
2023-02-15 10:10:00,225.57,226.26,225.43,226.02,14266.0,213.6083,214.2617,213.4757,214.0345,14266.0
2023-02-15 10:15:00,226.08,226.57,226.07,226.56,6295.0,214.0913,214.5553,214.0818,214.5458,6295.0
2023-02-15 10:20:00,226.56,226.62,226.32,226.48,10858.0,214.5458,214.6026,214.3186,214.4701,10858.0
2023-02-15 10:25:00,226.66,226.66,226.32,226.42,5698.0,214.6405,214.6405,214.3186,214.4132,5698.0
2023-02-15 10:30:00,226.36,226.54,225.9,225.9,8474.0,214.3564,214.5269,213.9208,213.9208,8474.0
2023-02-15 10:35:00,226.0,226.14,225.81,225.82,26119.0,214.0155,214.1481,213.8356,213.8451,26119.0
2023-02-15 10:40:00,225.71,225.84,225.54,225.54,6199.0,213.7409,213.864,213.5799,213.5799,6199.0
2023-02-15 10:45:00,225.5,225.95,225.5,225.9,8607.0,213.542,213.9682,213.542,213.9208,8607.0
2023-02-15 10:50:00,225.96,226.13,225.84,225.98,10151.0,213.9776,214.1386,213.864,213.9966,10151.0
2023-02-15 10:55:00,226.0,226.1,225.79,225.88,9196.0,214.0155,214.1102,213.8167,213.9019,9196.0
2023-02-15 11:00:00,225.84,226.11,225.76,226.05,5082.0,213.864,214.1197,213.7882,214.0629,5082.0
2023-02-15 11:05:00,226.06,226.32,225.83,225.84,7054.0,214.0723,214.3186,213.8545,213.864,7054.0
2023-02-15 11:10:00,225.94,226.0,225.86,225.97,8207.0,213.9587,214.0155,213.8829,213.9871,8207.0
2023-02-15 11:15:00,225.95,226.0,225.58,225.74,15138.0,213.9682,214.0155,213.6178,213.7693,15138.0
2023-02-15 11:20:00,225.8,225.83,225.59,225.83,10938.0,213.8261,213.8545,213.6273,213.8545,10938.0
2023-02-15 11:25:00,225.87,226.1,225.85,226.01,18056.0,213.8924,214.1102,213.8735,214.025,18056.0
2023-02-15 11:30:00,226.05,226.33,225.81,225.96,26764.0,214.0629,214.328,213.8356,213.9776,26764.0
2023-02-15 11:35:00,226.0,226.09,225.88,226.01,5008.0,214.0155,214.1007,213.9019,214.025,5008.0
2023-02-15 11:40:00,226.03,226.3,225.98,226.06,11192.0,214.0439,214.2996,213.9966,214.0723,11192.0
2023-02-15 11:45:00,226.08,226.36,226.05,226.28,4125.0,214.0913,214.3564,214.0629,214.2807,4125.0
2023-02-15 11:50:00,226.24,226.29,226.03,226.19,5676.0,214.2428,214.2901,214.0439,214.1954,5676.0
2023-02-15 11:55:00,226.19,226.36,226.17,226.29,8051.0,214.1954,214.3564,214.1765,214.2901,8051.0
2023-02-15 12:00:00,226.34,226.42,226.12,226.18,5348.0,214.3375,214.4132,214.1292,214.186,5348.0
2023-02-15 12:05:00,226.18,226.31,225.84,226.06,4451.0,214.186,214.3091,213.864,214.0723,4451.0
2023-02-15 12:10:00,226.11,226.12,225.99,226.12,3645.0,214.1197,214.1292,214.0061,214.1292,3645.0
2023-02-15 12:15:00,226.09,226.18,226.02,226.08,3521.0,214.1007,214.186,214.0345,214.0913,3521.0
2023-02-15 12:20:00,226.13,226.17,226.01,226.16,3781.0,214.1386,214.1765,214.025,214.167,3781.0
2023-02-15 12:25:00,226.21,226.31,226.05,226.05,4113.0,214.2144,214.3091,214.0629,214.0629,4113.0
2023-02-15 12:30:00,226.15,226.4,226.14,226.4,1656.0,214.1576,214.3943,214.1481,214.3943,1656.0
2023-02-15 12:35:00,226.31,226.53,226.26,226.41,9545.0,214.3091,214.5174,214.2617,214.4038,9545.0
2023-02-15 12:40:00,226.45,226.71,226.45,226.7,4812.0,214.4417,214.6879,214.4417,214.6784,4812.0
2023-02-15 12:45:00,226.66,226.75,226.57,226.6,2884.0,214.6405,214.7257,214.5553,214.5837,2884.0
2023-02-15 12:50:00,226.68,226.8,226.67,226.8,1803.0,214.6595,214.7731,214.65,214.7731,1803.0
2023-02-15 12:55:00,226.88,226.88,226.74,226.86,7921.0,214.8489,214.8489,214.7163,214.8299,7921.0
2023-02-15 13:00:00,226.91,227.0,226.67,226.74,5736.0,214.8773,214.9625,214.65,214.7163,5736.0
2023-02-15 13:05:00,226.66,226.73,226.58,226.68,3589.0,214.6405,214.7068,214.5648,214.6595,3589.0
2023-02-15 13:10:00,226.79,226.79,226.46,226.46,10978.0,214.7636,214.7636,214.4511,214.4511,10978.0
2023-02-15 13:15:00,226.54,226.96,226.43,226.96,7395.0,214.5269,214.9246,214.4227,214.9246,7395.0
2023-02-15 13:20:00,226.95,227.2,226.9,227.2,3605.0,214.9151,215.1519,214.8678,215.1519,3605.0
2023-02-15 13:25:00,227.19,227.22,227.12,227.22,2741.0,215.1424,215.1708,215.0761,215.1708,2741.0
2023-02-15 13:30:00,227.22,227.35,227.17,227.35,3430.0,215.1708,215.2939,215.1235,215.2939,3430.0
2023-02-15 13:35:00,227.43,227.43,227.11,227.11,5100.0,215.3697,215.3697,215.0667,215.0667,5100.0
2023-02-15 13:40:00,227.18,227.2,226.94,226.98,5633.0,215.1329,215.1519,214.9057,214.9436,5633.0
2023-02-15 13:45:00,227.08,227.2,226.97,227.0,2551.0,215.0382,215.1519,214.9341,214.9625,2551.0
2023-02-15 13:50:00,227.01,227.07,226.9,226.99,3949.0,214.972,215.0288,214.8678,214.953,3949.0
2023-02-15 13:55:00,227.0,227.05,226.91,226.95,1988.0,214.9625,215.0098,214.8773,214.9151,1988.0
2023-02-15 14:00:00,227.01,227.2,226.8,226.86,18887.0,214.972,215.1519,214.7731,214.8299,18887.0
2023-02-15 14:05:00,226.91,227.23,226.9,227.21,1922.0,214.8773,215.1803,214.8678,215.1614,1922.0
2023-02-15 14:10:00,227.16,227.35,227.1,227.34,8246.0,215.114,215.2939,215.0572,215.2845,8246.0
2023-02-15 14:15:00,227.25,227.43,227.16,227.23,25432.0,215.1992,215.3697,215.114,215.1803,25432.0
2023-02-15 14:20:00,227.28,227.37,227.21,227.3,4446.0,215.2276,215.3129,215.1614,215.2466,4446.0
2023-02-15 14:25:00,227.26,227.44,227.19,227.41,6044.0,215.2087,215.3792,215.1424,215.3508,6044.0
2023-02-15 14:30:00,227.43,227.6,227.17,227.23,5907.0,215.3697,215.5307,215.1235,215.1803,5907.0
2023-02-15 14:35:00,227.3,227.3,227.13,227.21,2473.0,215.2466,215.2466,215.0856,215.1614,2473.0
2023-02-15 14:40:00,227.25,227.26,227.13,227.15,2718.0,215.1992,215.2087,215.0856,215.1045,2718.0
2023-02-15 14:45:00,227.16,227.46,227.15,227.28,12935.0,215.114,215.3981,215.1045,215.2276,12935.0
2023-02-15 14:50:00,227.33,227.33,227.19,227.24,23703.0,215.275,215.275,215.1424,215.1898,23703.0
2023-02-15 14:55:00,227.24,227.25,226.94,227.01,10417.0,215.1898,215.1992,214.9057,214.972,10417.0
2023-02-15 15:00:00,227.05,227.13,226.98,227.13,6707.0,215.0098,215.0856,214.9436,215.0856,6707.0
2023-02-15 15:05:00,227.13,227.36,227.13,227.29,7107.0,215.0856,215.3034,215.0856,215.2371,7107.0
2023-02-15 15:10:00,227.29,227.43,227.21,227.21,6622.0,215.2371,215.3697,215.1614,215.1614,6622.0
2023-02-15 15:15:00,227.22,227.22,226.91,226.98,7696.0,215.1708,215.1708,214.8773,214.9436,7696.0
2023-02-15 15:20:00,226.98,227.26,226.98,227.08,8882.0,214.9436,215.2087,214.9436,215.0382,8882.0
2023-02-15 15:25:00,227.11,227.34,227.08,227.34,8170.0,215.0667,215.2845,215.0382,215.2845,8170.0
2023-02-15 15:30:00,227.34,227.5,227.25,227.35,14344.0,215.2845,215.436,215.1992,215.2939,14344.0
2023-02-15 15:35:00,227.36,227.5,227.18,227.18,21645.0,215.3034,215.436,215.1329,215.1329,21645.0
2023-02-15 15:40:00,227.17,227.24,226.91,227.15,11604.0,215.1235,215.1898,214.8773,215.1045,11604.0
2023-02-15 15:45:00,227.17,227.44,227.15,227.44,13346.0,215.1235,215.3792,215.1045,215.3792,13346.0
2023-02-15 15:50:00,227.56,227.74,227.07,227.3,21965.0,215.4928,215.6633,215.0288,215.2466,21965.0
2023-02-15 15:55:00,227.28,227.9,227.28,227.9,82184.0,215.2276,215.8148,215.2276,215.8148,82184.0
2023-02-16 09:30:00,226.0,226.16,225.02,226.03,36550.0,214.0155,214.167,213.0875,214.0439,36550.0
2023-02-16 09:35:00,225.92,226.6,225.9,226.42,38674.0,213.9398,214.5837,213.9208,214.4132,38674.0
2023-02-16 09:40:00,226.52,226.78,226.33,226.56,8951.0,214.5079,214.7542,214.328,214.5458,8951.0
2023-02-16 09:45:00,226.43,226.79,226.33,226.51,14088.0,214.4227,214.7636,214.328,214.4985,14088.0
2023-02-16 09:50:00,226.57,226.87,226.31,226.39,10027.0,214.5553,214.8394,214.3091,214.3848,10027.0
2023-02-16 09:55:00,226.37,226.42,226.01,226.23,6396.0,214.3659,214.4132,214.025,214.2333,6396.0
2023-02-16 10:00:00,226.16,226.45,226.09,226.39,3711.0,214.167,214.4417,214.1007,214.3848,3711.0
2023-02-16 10:05:00,226.3,227.14,226.29,226.84,24486.0,214.2996,215.0951,214.2901,214.811,24486.0
2023-02-16 10:10:00,226.84,227.29,226.84,227.21,23406.0,214.811,215.2371,214.811,215.1614,23406.0
2023-02-16 10:15:00,227.12,227.6,227.12,227.49,12798.0,215.0761,215.5307,215.0761,215.4265,12798.0
2023-02-16 10:20:00,227.6,227.81,227.55,227.69,7688.0,215.5307,215.7295,215.4833,215.6159,7688.0
2023-02-16 10:25:00,227.78,228.21,227.7,228.21,14790.0,215.7011,216.1083,215.6254,216.1083,14790.0
2023-02-16 10:30:00,228.24,228.56,228.12,228.14,8543.0,216.1367,216.4398,216.0231,216.042,8543.0
2023-02-16 10:35:00,228.17,228.28,227.92,228.15,8464.0,216.0704,216.1746,215.8337,216.0515,8464.0
2023-02-16 10:40:00,228.2,228.21,227.88,228.02,8775.0,216.0989,216.1083,215.7958,215.9284,8775.0
2023-02-16 10:45:00,227.94,228.3,227.93,228.28,5524.0,215.8526,216.1936,215.8432,216.1746,5524.0
2023-02-16 10:50:00,228.21,228.31,228.04,228.2,12477.0,216.1083,216.203,215.9473,216.0989,12477.0
2023-02-16 10:55:00,228.2,228.2,227.97,228.13,8864.0,216.0989,216.0989,215.8811,216.0326,8864.0
2023-02-16 11:00:00,228.1,228.41,228.09,228.4,15027.0,216.0042,216.2977,215.9947,216.2883,15027.0
2023-02-16 11:05:00,228.4,228.4,227.95,228.15,18295.0,216.2883,216.2883,215.8621,216.0515,18295.0
2023-02-16 11:10:00,228.18,228.28,227.93,228.06,10709.0,216.0799,216.1746,215.8432,215.9663,10709.0
2023-02-16 11:15:00,228.02,228.26,227.99,228.24,9034.0,215.9284,216.1557,215.9,216.1367,9034.0
2023-02-16 11:20:00,228.25,228.31,227.94,228.2,24401.0,216.1462,216.203,215.8526,216.0989,24401.0
2023-02-16 11:25:00,228.19,228.53,228.1,228.42,20213.0,216.0894,216.4114,216.0042,216.3072,20213.0
2023-02-16 11:30:00,228.44,228.64,228.22,228.24,19773.0,216.3261,216.5155,216.1178,216.1367,19773.0
2023-02-16 11:35:00,228.24,228.24,227.99,228.14,27238.0,216.1367,216.1367,215.9,216.042,27238.0
2023-02-16 11:40:00,228.13,228.34,227.81,227.87,12463.0,216.0326,216.2314,215.7295,215.7864,12463.0
2023-02-16 11:45:00,227.87,228.1,227.67,227.99,15061.0,215.7864,216.0042,215.597,215.9,15061.0
2023-02-16 11:50:00,228.0,228.15,227.52,227.53,11823.0,215.9095,216.0515,215.4549,215.4644,11823.0
2023-02-16 11:55:00,227.54,227.65,227.24,227.31,14854.0,215.4739,215.578,215.1898,215.2561,14854.0
2023-02-16 12:00:00,227.38,227.53,227.06,227.2,10244.0,215.3223,215.4644,215.0193,215.1519,10244.0
2023-02-16 12:05:00,227.22,227.37,227.03,227.26,11365.0,215.1708,215.3129,214.9909,215.2087,11365.0
2023-02-16 12:10:00,227.23,227.55,227.23,227.34,17474.0,215.1803,215.4833,215.1803,215.2845,17474.0
2023-02-16 12:15:00,227.39,227.5,227.19,227.3,13241.0,215.3318,215.436,215.1424,215.2466,13241.0
2023-02-16 12:20:00,227.33,227.8,227.28,227.78,7711.0,215.275,215.7201,215.2276,215.7011,7711.0
2023-02-16 12:25:00,227.81,227.96,227.73,227.76,3364.0,215.7295,215.8716,215.6538,215.6822,3364.0
2023-02-16 12:30:00,227.8,228.07,227.7,228.03,5362.0,215.7201,215.9758,215.6254,215.9379,5362.0
2023-02-16 12:35:00,228.07,228.24,227.88,228.16,6697.0,215.9758,216.1367,215.7958,216.061,6697.0
2023-02-16 12:40:00,228.16,228.31,228.03,228.31,6046.0,216.061,216.203,215.9379,216.203,6046.0
2023-02-16 12:45:00,228.31,228.49,228.15,228.39,7879.0,216.203,216.3735,216.0515,216.2788,7879.0
2023-02-16 12:50:00,228.34,228.44,228.26,228.42,6806.0,216.2314,216.3261,216.1557,216.3072,6806.0
2023-02-16 12:55:00,228.41,228.46,228.25,228.42,8060.0,216.2977,216.3451,216.1462,216.3072,8060.0
2023-02-16 13:00:00,228.43,228.57,228.25,228.38,14619.0,216.3167,216.4492,216.1462,216.2693,14619.0
2023-02-16 13:05:00,228.36,228.63,228.36,228.61,5184.0,216.2504,216.5061,216.2504,216.4871,5184.0
2023-02-16 13:10:00,228.66,228.66,228.32,228.32,5181.0,216.5345,216.5345,216.2125,216.2125,5181.0
2023-02-16 13:15:00,228.34,228.46,228.24,228.44,8596.0,216.2314,216.3451,216.1367,216.3261,8596.0
2023-02-16 13:20:00,228.48,228.49,228.32,228.46,10938.0,216.364,216.3735,216.2125,216.3451,10938.0
2023-02-16 13:25:00,228.5,228.53,228.24,228.3,13420.0,216.3829,216.4114,216.1367,216.1936,13420.0
2023-02-16 13:30:00,228.3,228.39,228.13,228.39,7944.0,216.1936,216.2788,216.0326,216.2788,7944.0
2023-02-16 13:35:00,228.46,228.7,228.35,228.59,10107.0,216.3451,216.5723,216.2409,216.4682,10107.0
2023-02-16 13:40:00,228.6,228.6,228.44,228.59,9041.0,216.4776,216.4776,216.3261,216.4682,9041.0
2023-02-16 13:45:00,228.62,228.62,228.34,228.43,7544.0,216.4966,216.4966,216.2314,216.3167,7544.0
2023-02-16 13:50:00,228.43,228.47,228.25,228.36,7812.0,216.3167,216.3545,216.1462,216.2504,7812.0
2023-02-16 13:55:00,228.37,228.5,228.36,228.49,3800.0,216.2598,216.3829,216.2504,216.3735,3800.0
2023-02-16 14:00:00,228.58,228.82,228.58,228.72,7658.0,216.4587,216.686,216.4587,216.5913,7658.0
2023-02-16 14:05:00,228.72,228.76,228.5,228.62,12598.0,216.5913,216.6292,216.3829,216.4966,12598.0
2023-02-16 14:10:00,228.63,228.79,228.56,228.62,9803.0,216.5061,216.6576,216.4398,216.4966,9803.0
2023-02-16 14:15:00,228.62,228.76,228.56,228.67,8945.0,216.4966,216.6292,216.4398,216.5439,8945.0
2023-02-16 14:20:00,228.59,228.63,228.46,228.61,11059.0,216.4682,216.5061,216.3451,216.4871,11059.0
2023-02-16 14:25:00,228.61,228.81,228.56,228.67,6706.0,216.4871,216.6765,216.4398,216.5439,6706.0
2023-02-16 14:30:00,228.6,228.69,228.51,228.56,7323.0,216.4776,216.5629,216.3924,216.4398,7323.0
2023-02-16 14:35:00,228.62,228.74,228.56,228.58,8398.0,216.4966,216.6102,216.4398,216.4587,8398.0
2023-02-16 14:40:00,228.59,228.7,228.46,228.65,11162.0,216.4682,216.5723,216.3451,216.525,11162.0
2023-02-16 14:45:00,228.68,228.73,228.58,228.66,10522.0,216.5534,216.6008,216.4587,216.5345,10522.0
2023-02-16 14:50:00,228.66,228.77,228.52,228.71,15744.0,216.5345,216.6386,216.4019,216.5818,15744.0
2023-02-16 14:55:00,228.73,228.79,228.56,228.56,7857.0,216.6008,216.6576,216.4398,216.4398,7857.0
2023-02-16 15:00:00,228.56,228.61,228.19,228.19,17360.0,216.4398,216.4871,216.0894,216.0894,17360.0
2023-02-16 15:05:00,228.23,228.23,227.66,228.05,15321.0,216.1273,216.1273,215.5875,215.9568,15321.0
2023-02-16 15:10:00,228.05,228.08,227.66,227.66,7197.0,215.9568,215.9852,215.5875,215.5875,7197.0
2023-02-16 15:15:00,227.57,227.57,227.15,227.42,11560.0,215.5023,215.5023,215.1045,215.3602,11560.0
2023-02-16 15:20:00,227.5,227.71,227.26,227.43,11977.0,215.436,215.6348,215.2087,215.3697,11977.0
2023-02-16 15:25:00,227.41,227.53,227.16,227.21,17654.0,215.3508,215.4644,215.114,215.1614,17654.0
2023-02-16 15:30:00,227.15,227.17,226.8,227.01,13245.0,215.1045,215.1235,214.7731,214.972,13245.0
2023-02-16 15:35:00,227.05,227.21,226.86,226.9,6460.0,215.0098,215.1614,214.8299,214.8678,6460.0
2023-02-16 15:40:00,226.86,226.98,226.51,226.98,14264.0,214.8299,214.9436,214.4985,214.9436,14264.0
2023-02-16 15:45:00,226.98,227.28,226.88,227.28,22013.0,214.9436,215.2276,214.8489,215.2276,22013.0
2023-02-16 15:50:00,227.24,227.83,227.17,227.62,50750.0,215.1898,215.7485,215.1235,215.5496,50750.0
2023-02-16 15:55:00,227.65,227.86,227.4,227.44,98070.0,215.578,215.7769,215.3413,215.3792,98070.0
2023-02-17 09:30:00,226.66,227.93,226.09,227.93,64173.0,214.6405,215.8432,214.1007,215.8432,64173.0
2023-02-17 09:35:00,228.03,228.37,227.52,227.88,3199.0,215.9379,216.2598,215.4549,215.7958,3199.0
2023-02-17 09:40:00,227.85,228.1,227.64,227.93,8641.0,215.7674,216.0042,215.5686,215.8432,8641.0
2023-02-17 09:45:00,227.8,228.42,227.72,228.14,10220.0,215.7201,216.3072,215.6443,216.042,10220.0
2023-02-17 09:50:00,228.02,228.15,227.29,227.29,6352.0,215.9284,216.0515,215.2371,215.2371,6352.0
2023-02-17 09:55:00,227.41,227.59,227.19,227.43,3267.0,215.3508,215.5212,215.1424,215.3697,3267.0
2023-02-17 10:00:00,227.44,228.0,227.44,227.73,7358.0,215.3792,215.9095,215.3792,215.6538,7358.0
2023-02-17 10:05:00,227.7,227.89,227.53,227.64,5485.0,215.6254,215.8053,215.4644,215.5686,5485.0
2023-02-17 10:10:00,227.55,227.88,227.48,227.64,5197.0,215.4833,215.7958,215.417,215.5686,5197.0
2023-02-17 10:15:00,227.62,228.45,227.61,228.33,11285.0,215.5496,216.3356,215.5401,216.222,11285.0
2023-02-17 10:20:00,228.4,228.54,227.99,228.04,5982.0,216.2883,216.4208,215.9,215.9473,5982.0
2023-02-17 10:25:00,228.17,228.17,227.75,227.84,2721.0,216.0704,216.0704,215.6727,215.7579,2721.0
2023-02-17 10:30:00,227.71,228.3,227.71,228.1,2432.0,215.6348,216.1936,215.6348,216.0042,2432.0
2023-02-17 10:35:00,228.11,228.5,228.11,228.18,7905.0,216.0136,216.3829,216.0136,216.0799,7905.0
2023-02-17 10:40:00,228.16,228.17,227.73,227.88,4996.0,216.061,216.0704,215.6538,215.7958,4996.0
2023-02-17 10:45:00,227.81,227.95,227.56,227.6,4973.0,215.7295,215.8621,215.4928,215.5307,4973.0
2023-02-17 10:50:00,227.55,227.71,227.37,227.47,11690.0,215.4833,215.6348,215.3129,215.4076,11690.0
2023-02-17 10:55:00,227.37,227.83,227.37,227.48,7376.0,215.3129,215.7485,215.3129,215.417,7376.0
2023-02-17 11:00:00,227.46,227.46,227.14,227.32,16125.0,215.3981,215.3981,215.0951,215.2655,16125.0
2023-02-17 11:05:00,227.39,227.53,227.21,227.21,3550.0,215.3318,215.4644,215.1614,215.1614,3550.0
2023-02-17 11:10:00,227.22,227.33,226.95,227.06,3031.0,215.1708,215.275,214.9151,215.0193,3031.0
2023-02-17 11:15:00,227.04,227.09,226.93,227.0,3341.0,215.0004,215.0477,214.8962,214.9625,3341.0
2023-02-17 11:20:00,227.0,227.0,226.62,226.63,2519.0,214.9625,214.9625,214.6026,214.6121,2519.0
2023-02-17 11:25:00,226.56,226.77,226.54,226.64,5426.0,214.5458,214.7447,214.5269,214.6216,5426.0
2023-02-17 11:30:00,226.71,226.9,226.57,226.86,5334.0,214.6879,214.8678,214.5553,214.8299,5334.0
2023-02-17 11:35:00,226.92,227.12,226.81,227.04,5618.0,214.8867,215.0761,214.7826,215.0004,5618.0
2023-02-17 11:40:00,227.17,227.49,227.1,227.49,6228.0,215.1235,215.4265,215.0572,215.4265,6228.0
2023-02-17 11:45:00,227.42,227.59,227.35,227.35,5544.0,215.3602,215.5212,215.2939,215.2939,5544.0
2023-02-17 11:50:00,227.27,227.35,227.09,227.09,5105.0,215.2182,215.2939,215.0477,215.0477,5105.0
2023-02-17 11:55:00,227.23,227.34,227.15,227.34,2919.0,215.1803,215.2845,215.1045,215.2845,2919.0
2023-02-17 12:00:00,227.27,227.53,227.26,227.45,4181.0,215.2182,215.4644,215.2087,215.3886,4181.0
2023-02-17 12:05:00,227.43,227.53,227.42,227.47,1667.0,215.3697,215.4644,215.3602,215.4076,1667.0
2023-02-17 12:10:00,227.53,227.66,227.5,227.54,2950.0,215.4644,215.5875,215.436,215.4739,2950.0
2023-02-17 12:15:00,227.52,227.61,227.16,227.16,2589.0,215.4549,215.5401,215.114,215.114,2589.0
2023-02-17 12:20:00,227.1,227.22,227.08,227.2,5312.0,215.0572,215.1708,215.0382,215.1519,5312.0
2023-02-17 12:25:00,227.21,227.21,227.09,227.09,1400.0,215.1614,215.1614,215.0477,215.0477,1400.0
2023-02-17 12:30:00,227.09,227.13,226.94,226.96,2980.0,215.0477,215.0856,214.9057,214.9246,2980.0
2023-02-17 12:35:00,226.95,227.08,226.92,227.0,1688.0,214.9151,215.0382,214.8867,214.9625,1688.0
2023-02-17 12:40:00,226.95,227.04,226.78,227.0,9524.0,214.9151,215.0004,214.7542,214.9625,9524.0
2023-02-17 12:45:00,227.05,227.05,226.89,226.91,4163.0,215.0098,215.0098,214.8583,214.8773,4163.0
2023-02-17 12:50:00,226.79,226.88,226.4,226.44,4253.0,214.7636,214.8489,214.3943,214.4322,4253.0
2023-02-17 12:55:00,226.4,226.75,226.34,226.71,4498.0,214.3943,214.7257,214.3375,214.6879,4498.0
2023-02-17 13:00:00,226.72,226.77,226.66,226.73,3149.0,214.6973,214.7447,214.6405,214.7068,3149.0
2023-02-17 13:05:00,226.73,226.9,226.68,226.88,2577.0,214.7068,214.8678,214.6595,214.8489,2577.0
2023-02-17 13:10:00,226.88,227.07,226.88,226.93,2078.0,214.8489,215.0288,214.8489,214.8962,2078.0
2023-02-17 13:15:00,226.94,226.99,226.87,226.87,2929.0,214.9057,214.953,214.8394,214.8394,2929.0
2023-02-17 13:20:00,226.86,226.86,226.6,226.66,6093.0,214.8299,214.8299,214.5837,214.6405,6093.0
2023-02-17 13:25:00,226.66,226.66,226.47,226.56,3500.0,214.6405,214.6405,214.4606,214.5458,3500.0
2023-02-17 13:30:00,226.56,226.83,226.55,226.82,5175.0,214.5458,214.8015,214.5364,214.792,5175.0
2023-02-17 13:35:00,226.86,226.89,226.75,226.87,2030.0,214.8299,214.8583,214.7257,214.8394,2030.0
2023-02-17 13:40:00,226.84,226.9,226.72,226.77,2195.0,214.811,214.8678,214.6973,214.7447,2195.0
2023-02-17 13:45:00,226.77,226.95,226.73,226.86,2518.0,214.7447,214.9151,214.7068,214.8299,2518.0
2023-02-17 13:50:00,226.97,226.97,226.62,226.72,2258.0,214.9341,214.9341,214.6026,214.6973,2258.0
2023-02-17 13:55:00,226.78,226.92,226.62,226.92,2860.0,214.7542,214.8867,214.6026,214.8867,2860.0
2023-02-17 14:00:00,226.92,227.27,226.92,227.15,2763.0,214.8867,215.2182,214.8867,215.1045,2763.0
2023-02-17 14:05:00,227.21,227.41,227.21,227.31,3359.0,215.1614,215.3508,215.1614,215.2561,3359.0
2023-02-17 14:10:00,227.31,227.36,226.75,226.87,4357.0,215.2561,215.3034,214.7257,214.8394,4357.0
2023-02-17 14:15:00,226.77,226.97,226.77,226.89,3775.0,214.7447,214.9341,214.7447,214.8583,3775.0
2023-02-17 14:20:00,226.89,227.35,226.88,227.33,3300.0,214.8583,215.2939,214.8489,215.275,3300.0
2023-02-17 14:25:00,227.33,227.48,227.28,227.37,9331.0,215.275,215.417,215.2276,215.3129,9331.0
2023-02-17 14:30:00,227.42,227.67,227.42,227.62,6410.0,215.3602,215.597,215.3602,215.5496,6410.0
2023-02-17 14:35:00,227.61,227.71,227.48,227.7,4338.0,215.5401,215.6348,215.417,215.6254,4338.0
2023-02-17 14:40:00,227.66,227.78,227.56,227.57,7700.0,215.5875,215.7011,215.4928,215.5023,7700.0
2023-02-17 14:45:00,227.59,227.79,227.5,227.79,3405.0,215.5212,215.7106,215.436,215.7106,3405.0
2023-02-17 14:50:00,227.8,228.05,227.77,227.97,6796.0,215.7201,215.9568,215.6917,215.8811,6796.0
2023-02-17 14:55:00,228.05,228.18,228.01,228.14,5771.0,215.9568,216.0799,215.9189,216.042,5771.0
2023-02-17 15:00:00,228.22,228.25,227.98,227.98,7913.0,216.1178,216.1462,215.8905,215.8905,7913.0
2023-02-17 15:05:00,227.99,228.16,227.86,228.09,5677.0,215.9,216.061,215.7769,215.9947,5677.0
2023-02-17 15:10:00,228.16,228.21,227.81,227.88,4756.0,216.061,216.1083,215.7295,215.7958,4756.0
2023-02-17 15:15:00,227.84,228.06,227.83,227.96,8547.0,215.7579,215.9663,215.7485,215.8716,8547.0
2023-02-17 15:20:00,227.98,228.19,227.87,228.02,6120.0,215.8905,216.0894,215.7864,215.9284,6120.0
2023-02-17 15:25:00,227.96,228.12,227.87,227.9,12446.0,215.8716,216.0231,215.7864,215.8148,12446.0
2023-02-17 15:30:00,227.9,228.25,227.89,228.23,7650.0,215.8148,216.1462,215.8053,216.1273,7650.0
2023-02-17 15:35:00,228.27,228.51,228.27,228.32,21947.0,216.1651,216.3924,216.1651,216.2125,21947.0
2023-02-17 15:40:00,228.32,228.41,228.11,228.18,15353.0,216.2125,216.2977,216.0136,216.0799,15353.0
2023-02-17 15:45:00,228.15,228.15,227.67,227.67,15512.0,216.0515,216.0515,215.597,215.597,15512.0
2023-02-17 15:50:00,227.74,228.44,227.74,228.4,47500.0,215.6633,216.3261,215.6633,216.2883,47500.0
2023-02-17 15:55:00,228.42,228.94,228.42,228.69,127702.0,216.3072,216.7996,216.3072,216.5629,127702.0
2023-02-21 09:30:00,226.69,228.34,226.69,227.02,52237.0,214.6689,216.2314,214.6689,214.9814,52237.0
2023-02-21 09:35:00,227.0,227.12,226.58,226.72,8292.0,214.9625,215.0761,214.5648,214.6973,8292.0
2023-02-21 09:40:00,226.64,226.64,225.77,226.02,8379.0,214.6216,214.6216,213.7977,214.0345,8379.0
2023-02-21 09:45:00,225.88,226.1,225.39,225.44,6001.0,213.9019,214.1102,213.4379,213.4852,6001.0
2023-02-21 09:50:00,225.72,226.15,225.58,225.64,6630.0,213.7504,214.1576,213.6178,213.6746,6630.0
2023-02-21 09:55:00,225.67,225.77,225.25,225.51,7217.0,213.703,213.7977,213.3053,213.5515,7217.0
2023-02-21 10:00:00,225.41,225.6,225.18,225.24,8882.0,213.4568,213.6367,213.239,213.2958,8882.0
2023-02-21 10:05:00,225.16,225.48,225.0,225.0,4551.0,213.2201,213.5231,213.0685,213.0685,4551.0
2023-02-21 10:10:00,224.87,225.01,224.53,224.53,3855.0,212.9454,213.078,212.6235,212.6235,3855.0
2023-02-21 10:15:00,224.53,224.87,224.51,224.61,11006.0,212.6235,212.9454,212.6045,212.6992,11006.0
2023-02-21 10:20:00,224.51,224.57,224.22,224.44,6119.0,212.6045,212.6614,212.3299,212.5382,6119.0
2023-02-21 10:25:00,224.37,224.49,224.11,224.18,5421.0,212.472,212.5856,212.2257,212.292,5421.0
2023-02-21 10:30:00,224.17,224.28,224.05,224.15,6599.0,212.2826,212.3867,212.1689,212.2636,6599.0
2023-02-21 10:35:00,224.35,224.52,224.19,224.51,6637.0,212.453,212.614,212.3015,212.6045,6637.0
2023-02-21 10:40:00,224.58,224.83,224.32,224.45,9522.0,212.6708,212.9076,212.4246,212.5477,9522.0
2023-02-21 10:45:00,224.32,224.55,224.29,224.55,14286.0,212.4246,212.6424,212.3962,212.6424,14286.0
2023-02-21 10:50:00,224.51,224.51,224.32,224.42,11176.0,212.6045,212.6045,212.4246,212.5193,11176.0
2023-02-21 10:55:00,224.55,224.79,224.49,224.77,6740.0,212.6424,212.8697,212.5856,212.8507,6740.0
2023-02-21 11:00:00,224.71,224.78,224.5,224.65,11267.0,212.7939,212.8602,212.5951,212.7371,11267.0
2023-02-21 11:05:00,224.65,224.69,224.5,224.69,7264.0,212.7371,212.775,212.5951,212.775,7264.0
2023-02-21 11:10:00,224.65,224.76,224.57,224.76,7812.0,212.7371,212.8413,212.6614,212.8413,7812.0
2023-02-21 11:15:00,224.78,225.09,224.66,224.83,5612.0,212.8602,213.1538,212.7466,212.9076,5612.0
2023-02-21 11:20:00,224.8,224.92,224.67,224.73,9469.0,212.8792,212.9928,212.756,212.8129,9469.0
2023-02-21 11:25:00,224.82,224.88,224.4,224.61,8541.0,212.8981,212.9549,212.5004,212.6992,8541.0
2023-02-21 11:30:00,224.54,224.84,224.4,224.46,5273.0,212.6329,212.917,212.5004,212.5572,5273.0
2023-02-21 11:35:00,224.46,224.62,224.24,224.28,13311.0,212.5572,212.7087,212.3489,212.3867,13311.0
2023-02-21 11:40:00,224.24,224.47,224.21,224.42,11013.0,212.3489,212.5667,212.3204,212.5193,11013.0
2023-02-21 11:45:00,224.52,224.52,224.4,224.5,3895.0,212.614,212.614,212.5004,212.5951,3895.0
2023-02-21 11:50:00,224.51,224.55,224.39,224.52,7064.0,212.6045,212.6424,212.4909,212.614,7064.0
2023-02-21 11:55:00,224.41,224.64,224.37,224.59,2527.0,212.5098,212.7276,212.472,212.6803,2527.0
2023-02-21 12:00:00,224.49,224.69,224.45,224.68,4825.0,212.5856,212.775,212.5477,212.7655,4825.0
2023-02-21 12:05:00,224.69,224.88,224.67,224.84,7133.0,212.775,212.9549,212.756,212.917,7133.0
2023-02-21 12:10:00,224.78,224.85,224.56,224.65,4018.0,212.8602,212.9265,212.6519,212.7371,4018.0
2023-02-21 12:15:00,224.65,224.66,224.36,224.41,3307.0,212.7371,212.7466,212.4625,212.5098,3307.0
2023-02-21 12:20:00,224.44,224.46,223.9,224.11,3524.0,212.5382,212.5572,212.0269,212.2257,3524.0
2023-02-21 12:25:00,224.0,224.06,223.93,223.98,2512.0,212.1216,212.1784,212.0553,212.1026,2512.0
2023-02-21 12:30:00,223.91,223.97,223.66,223.96,6050.0,212.0364,212.0932,211.7996,212.0837,6050.0
2023-02-21 12:35:00,223.95,224.16,223.95,224.09,2577.0,212.0742,212.2731,212.0742,212.2068,2577.0
2023-02-21 12:40:00,224.03,224.17,223.88,223.99,3631.0,212.15,212.2826,212.0079,212.1121,3631.0
2023-02-21 12:45:00,223.94,224.11,223.75,224.11,8968.0,212.0648,212.2257,211.8848,212.2257,8968.0
2023-02-21 12:50:00,224.18,224.31,224.12,224.13,2692.0,212.292,212.4151,212.2352,212.2447,2692.0
2023-02-21 12:55:00,224.11,224.22,224.04,224.2,1982.0,212.2257,212.3299,212.1595,212.311,1982.0
2023-02-21 13:00:00,224.2,224.25,223.99,224.17,8411.0,212.311,212.3583,212.1121,212.2826,8411.0
2023-02-21 13:05:00,224.17,224.36,224.17,224.19,3200.0,212.2826,212.4625,212.2826,212.3015,3200.0
2023-02-21 13:10:00,224.24,224.4,224.18,224.36,4861.0,212.3489,212.5004,212.292,212.4625,4861.0
2023-02-21 13:15:00,224.31,224.43,224.21,224.35,4566.0,212.4151,212.5288,212.3204,212.453,4566.0
2023-02-21 13:20:00,224.34,224.42,224.24,224.28,3632.0,212.4435,212.5193,212.3489,212.3867,3632.0
2023-02-21 13:25:00,224.29,224.41,224.17,224.41,4110.0,212.3962,212.5098,212.2826,212.5098,4110.0
2023-02-21 13:30:00,224.44,224.45,224.3,224.33,4700.0,212.5382,212.5477,212.4057,212.4341,4700.0
2023-02-21 13:35:00,224.3,224.33,224.16,224.26,5865.0,212.4057,212.4341,212.2731,212.3678,5865.0
2023-02-21 13:40:00,224.21,224.59,224.16,224.59,8043.0,212.3204,212.6803,212.2731,212.6803,8043.0
2023-02-21 13:45:00,224.64,224.82,224.62,224.75,6046.0,212.7276,212.8981,212.7087,212.8318,6046.0
2023-02-21 13:50:00,224.77,224.77,224.58,224.66,4234.0,212.8507,212.8507,212.6708,212.7466,4234.0
2023-02-21 13:55:00,224.65,224.75,224.46,224.75,4749.0,212.7371,212.8318,212.5572,212.8318,4749.0
2023-02-21 14:00:00,224.75,224.83,224.65,224.74,4895.0,212.8318,212.9076,212.7371,212.8223,4895.0
2023-02-21 14:05:00,224.68,224.77,224.58,224.59,4142.0,212.7655,212.8507,212.6708,212.6803,4142.0
2023-02-21 14:10:00,224.61,224.61,224.33,224.51,3768.0,212.6992,212.6992,212.4341,212.6045,3768.0
2023-02-21 14:15:00,224.57,224.73,224.51,224.52,6755.0,212.6614,212.8129,212.6045,212.614,6755.0
2023-02-21 14:20:00,224.62,224.69,224.46,224.59,5935.0,212.7087,212.775,212.5572,212.6803,5935.0
2023-02-21 14:25:00,224.55,224.88,224.55,224.85,4049.0,212.6424,212.9549,212.6424,212.9265,4049.0
2023-02-21 14:30:00,224.84,225.23,224.74,224.96,8888.0,212.917,213.2864,212.8223,213.0307,8888.0
2023-02-21 14:35:00,224.98,225.01,224.67,225.01,4583.0,213.0496,213.078,212.756,213.078,4583.0
2023-02-21 14:40:00,224.97,225.2,224.82,225.2,7564.0,213.0401,213.2579,212.8981,213.2579,7564.0
2023-02-21 14:45:00,225.17,225.23,225.0,225.16,11047.0,213.2295,213.2864,213.0685,213.2201,11047.0
2023-02-21 14:50:00,225.16,225.25,224.95,225.25,13978.0,213.2201,213.3053,213.0212,213.3053,13978.0
2023-02-21 14:55:00,225.24,225.28,224.96,225.12,6807.0,213.2958,213.3337,213.0307,213.1822,6807.0
2023-02-21 15:00:00,225.12,225.39,225.05,225.39,6859.0,213.1822,213.4379,213.1159,213.4379,6859.0
2023-02-21 15:05:00,225.41,225.43,224.96,225.0,6142.0,213.4568,213.4757,213.0307,213.0685,6142.0
2023-02-21 15:10:00,224.99,225.15,224.81,225.03,12700.0,213.0591,213.2106,212.8886,213.097,12700.0
2023-02-21 15:15:00,225.07,225.14,224.91,224.99,8378.0,213.1348,213.2011,212.9833,213.0591,8378.0
2023-02-21 15:20:00,224.92,225.1,224.77,225.0,8987.0,212.9928,213.1632,212.8507,213.0685,8987.0
2023-02-21 15:25:00,225.05,225.15,224.95,225.09,11873.0,213.1159,213.2106,213.0212,213.1538,11873.0
2023-02-21 15:30:00,225.14,225.43,225.13,225.28,11368.0,213.2011,213.4757,213.1917,213.3337,11368.0
2023-02-21 15:35:00,225.28,225.28,224.95,224.99,19106.0,213.3337,213.3337,213.0212,213.0591,19106.0
2023-02-21 15:40:00,225.01,225.19,224.91,225.17,20789.0,213.078,213.2485,212.9833,213.2295,20789.0
2023-02-21 15:45:00,225.18,225.37,225.01,225.33,16100.0,213.239,213.4189,213.078,213.3811,16100.0
2023-02-21 15:50:00,225.36,225.4,224.77,224.77,44178.0,213.4095,213.4473,212.8507,212.8507,44178.0
2023-02-21 15:55:00,224.8,225.04,224.61,224.64,95947.0,212.8792,213.1064,212.6992,212.7276,95947.0
2023-02-22 09:30:00,225.8,226.48,224.69,225.98,18685.0,213.8261,214.4701,212.775,213.9966,18685.0
2023-02-22 09:35:00,226.14,226.14,225.71,225.92,10199.0,214.1481,214.1481,213.7409,213.9398,10199.0
2023-02-22 09:40:00,225.79,226.1,225.77,225.91,13135.0,213.8167,214.1102,213.7977,213.9303,13135.0
2023-02-22 09:45:00,225.89,226.04,225.57,225.86,15311.0,213.9114,214.0534,213.6083,213.8829,15311.0
2023-02-22 09:50:00,225.8,225.92,224.94,225.05,19050.0,213.8261,213.9398,213.0117,213.1159,19050.0
2023-02-22 09:55:00,225.06,225.45,224.98,225.32,6926.0,213.1254,213.4947,213.0496,213.3716,6926.0
2023-02-22 10:00:00,225.34,225.48,224.77,224.92,31699.0,213.3905,213.5231,212.8507,212.9928,31699.0
2023-02-22 10:05:00,225.06,225.1,224.9,224.96,5476.0,213.1254,213.1632,212.9739,213.0307,5476.0
2023-02-22 10:10:00,224.96,224.98,224.45,224.69,4309.0,213.0307,213.0496,212.5477,212.775,4309.0
2023-02-22 10:15:00,224.63,224.63,224.01,224.22,7472.0,212.7182,212.7182,212.131,212.3299,7472.0
2023-02-22 10:20:00,224.3,224.47,224.24,224.37,3173.0,212.4057,212.5667,212.3489,212.472,3173.0
2023-02-22 10:25:00,224.33,224.36,223.63,223.64,6918.0,212.4341,212.4625,211.7712,211.7807,6918.0
2023-02-22 10:30:00,223.6,223.68,223.26,223.44,12276.0,211.7428,211.8185,211.4208,211.5913,12276.0
2023-02-22 10:35:00,223.51,223.78,223.49,223.5,7757.0,211.6576,211.9132,211.6386,211.6481,7757.0
2023-02-22 10:40:00,223.5,223.8,223.48,223.48,5760.0,211.6481,211.9322,211.6292,211.6292,5760.0
2023-02-22 10:45:00,223.4,223.61,223.29,223.41,8226.0,211.5534,211.7523,211.4492,211.5629,8226.0
2023-02-22 10:50:00,223.41,223.72,223.37,223.72,6732.0,211.5629,211.8564,211.525,211.8564,6732.0
2023-02-22 10:55:00,223.76,224.12,223.76,223.89,4027.0,211.8943,212.2352,211.8943,212.0174,4027.0
2023-02-22 11:00:00,223.9,224.0,223.76,223.8,4108.0,212.0269,212.1216,211.8943,211.9322,4108.0
2023-02-22 11:05:00,223.85,223.91,223.7,223.7,6538.0,211.9795,212.0364,211.8375,211.8375,6538.0
2023-02-22 11:10:00,223.69,223.73,223.55,223.69,5164.0,211.828,211.8659,211.6954,211.828,5164.0
2023-02-22 11:15:00,223.67,223.76,223.51,223.59,4513.0,211.8091,211.8943,211.6576,211.7333,4513.0
2023-02-22 11:20:00,223.66,223.85,223.66,223.77,4594.0,211.7996,211.9795,211.7996,211.9038,4594.0
2023-02-22 11:25:00,223.67,223.72,223.47,223.49,9098.0,211.8091,211.8564,211.6197,211.6386,9098.0
2023-02-22 11:30:00,223.49,223.77,223.49,223.77,2184.0,211.6386,211.9038,211.6386,211.9038,2184.0
2023-02-22 11:35:00,223.78,223.83,223.44,223.44,2625.0,211.9132,211.9606,211.5913,211.5913,2625.0
2023-02-22 11:40:00,223.41,223.67,223.4,223.56,5802.0,211.5629,211.8091,211.5534,211.7049,5802.0
2023-02-22 11:45:00,223.56,223.6,223.22,223.32,5654.0,211.7049,211.7428,211.3829,211.4776,5654.0
2023-02-22 11:50:00,223.33,223.61,223.33,223.38,6799.0,211.4871,211.7523,211.4871,211.5345,6799.0
2023-02-22 11:55:00,223.36,223.66,223.36,223.66,7401.0,211.5155,211.7996,211.5155,211.7996,7401.0
2023-02-22 12:00:00,223.59,223.64,223.48,223.59,3609.0,211.7333,211.7807,211.6292,211.7333,3609.0
2023-02-22 12:05:00,223.62,223.92,223.51,223.83,5398.0,211.7617,212.0458,211.6576,211.9606,5398.0
2023-02-22 12:10:00,223.76,223.76,223.49,223.56,4644.0,211.8943,211.8943,211.6386,211.7049,4644.0
2023-02-22 12:15:00,223.57,223.87,223.57,223.84,3200.0,211.7144,211.9985,211.7144,211.9701,3200.0
2023-02-22 12:20:00,223.93,223.94,223.86,223.87,1490.0,212.0553,212.0648,211.989,211.9985,1490.0
2023-02-22 12:25:00,223.88,224.02,223.86,223.86,2270.0,212.0079,212.1405,211.989,211.989,2270.0
2023-02-22 12:30:00,223.92,224.03,223.86,223.97,3275.0,212.0458,212.15,211.989,212.0932,3275.0
2023-02-22 12:35:00,223.98,224.26,223.97,224.15,4563.0,212.1026,212.3678,212.0932,212.2636,4563.0
2023-02-22 12:40:00,224.14,224.35,224.14,224.22,1666.0,212.2542,212.453,212.2542,212.3299,1666.0
2023-02-22 12:45:00,224.23,224.27,223.96,223.97,2129.0,212.3394,212.3773,212.0837,212.0932,2129.0
2023-02-22 12:50:00,223.96,224.06,223.93,224.06,2542.0,212.0837,212.1784,212.0553,212.1784,2542.0
2023-02-22 12:55:00,224.08,224.08,223.77,224.03,4509.0,212.1973,212.1973,211.9038,212.15,4509.0
2023-02-22 13:00:00,223.96,223.97,223.8,223.94,4157.0,212.0837,212.0932,211.9322,212.0648,4157.0
2023-02-22 13:05:00,223.94,224.09,223.9,224.01,4057.0,212.0648,212.2068,212.0269,212.131,4057.0
2023-02-22 13:10:00,224.03,224.08,223.92,224.05,2659.0,212.15,212.1973,212.0458,212.1689,2659.0
2023-02-22 13:15:00,224.01,224.23,224.01,224.23,2928.0,212.131,212.3394,212.131,212.3394,2928.0
2023-02-22 13:20:00,224.21,224.35,224.2,224.31,4527.0,212.3204,212.453,212.311,212.4151,4527.0
2023-02-22 13:25:00,224.24,224.5,224.24,224.35,4989.0,212.3489,212.5951,212.3489,212.453,4989.0
2023-02-22 13:30:00,224.31,224.32,223.96,224.08,3168.0,212.4151,212.4246,212.0837,212.1973,3168.0
2023-02-22 13:35:00,224.13,224.48,224.11,224.48,8763.0,212.2447,212.5761,212.2257,212.5761,8763.0
2023-02-22 13:40:00,224.51,224.56,224.41,224.56,2672.0,212.6045,212.6519,212.5098,212.6519,2672.0
2023-02-22 13:45:00,224.53,224.53,224.23,224.32,5044.0,212.6235,212.6235,212.3394,212.4246,5044.0
2023-02-22 13:50:00,224.31,224.33,223.99,224.17,5331.0,212.4151,212.4341,212.1121,212.2826,5331.0
2023-02-22 13:55:00,224.1,224.29,224.06,224.25,4390.0,212.2163,212.3962,212.1784,212.3583,4390.0
2023-02-22 14:00:00,224.2,224.55,223.85,224.43,12891.0,212.311,212.6424,211.9795,212.5288,12891.0
2023-02-22 14:05:00,224.34,224.67,224.09,224.2,6359.0,212.4435,212.756,212.2068,212.311,6359.0
2023-02-22 14:10:00,224.29,224.54,223.63,223.86,4320.0,212.3962,212.6329,211.7712,211.989,4320.0
2023-02-22 14:15:00,223.72,224.17,223.53,224.15,6191.0,211.8564,212.2826,211.6765,212.2636,6191.0
2023-02-22 14:20:00,224.26,224.34,223.8,223.95,5500.0,212.3678,212.4435,211.9322,212.0742,5500.0
2023-02-22 14:25:00,223.81,224.06,223.72,223.97,8347.0,211.9417,212.1784,211.8564,212.0932,8347.0
2023-02-22 14:30:00,223.89,223.91,223.35,223.64,7598.0,212.0174,212.0364,211.506,211.7807,7598.0
2023-02-22 14:35:00,223.64,223.84,223.53,223.67,7239.0,211.7807,211.9701,211.6765,211.8091,7239.0
2023-02-22 14:40:00,223.68,223.68,223.12,223.47,6463.0,211.8185,211.8185,211.2882,211.6197,6463.0
2023-02-22 14:45:00,223.49,223.9,223.29,223.9,6587.0,211.6386,212.0269,211.4492,212.0269,6587.0
2023-02-22 14:50:00,223.85,223.89,223.43,223.5,8798.0,211.9795,212.0174,211.5818,211.6481,8798.0
2023-02-22 14:55:00,223.39,223.4,223.07,223.1,6997.0,211.5439,211.5534,211.2409,211.2693,6997.0
2023-02-22 15:00:00,223.08,223.31,222.93,223.03,10485.0,211.2504,211.4682,211.1083,211.203,10485.0
2023-02-22 15:05:00,223.06,223.21,222.98,223.0,4820.0,211.2314,211.3735,211.1557,211.1746,4820.0
2023-02-22 15:10:00,223.15,223.29,222.66,222.83,10040.0,211.3167,211.4492,210.8526,211.0136,10040.0
2023-02-22 15:15:00,222.85,223.11,222.74,222.96,9094.0,211.0326,211.2788,210.9284,211.1367,9094.0
2023-02-22 15:20:00,222.96,223.12,222.71,223.07,10822.0,211.1367,211.2882,210.9,211.2409,10822.0
2023-02-22 15:25:00,223.06,223.18,222.73,222.73,10521.0,211.2314,211.3451,210.9189,210.9189,10521.0
2023-02-22 15:30:00,222.71,222.79,222.54,222.65,11546.0,210.9,210.9757,210.739,210.8432,11546.0
2023-02-22 15:35:00,222.66,222.7,222.19,222.23,11441.0,210.8526,210.8905,210.4076,210.4454,11441.0
2023-02-22 15:40:00,222.22,222.49,222.15,222.19,19926.0,210.436,210.6917,210.3697,210.4076,19926.0
2023-02-22 15:45:00,222.18,222.35,222.11,222.14,17135.0,210.3981,210.5591,210.3318,210.3602,17135.0
2023-02-22 15:50:00,222.13,222.84,221.99,222.72,30595.0,210.3507,211.0231,210.2182,210.9095,30595.0
2023-02-22 15:55:00,222.8,222.98,222.51,222.92,92203.0,210.9852,211.1557,210.7106,211.0988,92203.0
2023-02-23 09:30:00,223.74,224.04,223.18,223.97,26510.0,211.8754,212.1595,211.3451,212.0932,26510.0
2023-02-23 09:35:00,223.74,223.92,223.44,223.44,7940.0,211.8754,212.0458,211.5913,211.5913,7940.0
2023-02-23 09:40:00,223.56,223.58,223.3,223.43,3600.0,211.7049,211.7239,211.4587,211.5818,3600.0
2023-02-23 09:45:00,223.58,223.76,223.31,223.57,11444.0,211.7239,211.8943,211.4682,211.7144,11444.0
2023-02-23 09:50:00,223.59,223.74,222.88,222.88,6389.0,211.7333,211.8754,211.061,211.061,6389.0
2023-02-23 09:55:00,222.87,223.1,222.62,222.96,13796.0,211.0515,211.2693,210.8148,211.1367,13796.0
2023-02-23 10:00:00,223.05,223.44,222.69,222.91,12499.0,211.222,211.5913,210.881,211.0894,12499.0
2023-02-23 10:05:00,222.88,222.89,222.6,222.74,8846.0,211.061,211.0704,210.7958,210.9284,8846.0
2023-02-23 10:10:00,222.65,222.78,222.41,222.78,8257.0,210.8432,210.9663,210.6159,210.9663,8257.0
2023-02-23 10:15:00,222.78,223.07,222.7,222.76,6417.0,210.9663,211.2409,210.8905,210.9473,6417.0
2023-02-23 10:20:00,222.8,223.14,222.76,223.14,12031.0,210.9852,211.3072,210.9473,211.3072,12031.0
2023-02-23 10:25:00,223.09,223.19,222.82,222.83,5720.0,211.2598,211.3545,211.0042,211.0136,5720.0
2023-02-23 10:30:00,222.84,223.03,222.51,223.02,8353.0,211.0231,211.203,210.7106,211.1935,8353.0
2023-02-23 10:35:00,222.99,223.1,222.77,222.87,9593.0,211.1651,211.2693,210.9568,211.0515,9593.0
2023-02-23 10:40:00,222.84,223.04,222.81,222.92,6534.0,211.0231,211.2125,210.9947,211.0988,6534.0
2023-02-23 10:45:00,222.95,222.95,222.29,222.39,8685.0,211.1273,211.1273,210.5023,210.597,8685.0
2023-02-23 10:50:00,222.38,222.49,222.26,222.43,7987.0,210.5875,210.6917,210.4738,210.6348,7987.0
2023-02-23 10:55:00,222.43,222.51,222.23,222.31,9329.0,210.6348,210.7106,210.4454,210.5212,9329.0
2023-02-23 11:00:00,222.24,222.5,221.89,221.89,17919.0,210.4549,210.7011,210.1235,210.1235,17919.0
2023-02-23 11:05:00,221.93,222.15,221.68,221.81,52722.0,210.1613,210.3697,209.9246,210.0477,52722.0
2023-02-23 11:10:00,221.88,222.06,221.74,222.06,8309.0,210.114,210.2845,209.9814,210.2845,8309.0
2023-02-23 11:15:00,222.03,222.13,221.78,221.82,11034.0,210.256,210.3507,210.0193,210.0572,11034.0
2023-02-23 11:20:00,221.85,221.85,221.31,221.37,11315.0,210.0856,210.0856,209.5742,209.631,11315.0
2023-02-23 11:25:00,221.43,221.74,221.31,221.39,9332.0,209.6879,209.9814,209.5742,209.65,9332.0
2023-02-23 11:30:00,221.39,221.51,221.3,221.47,7886.0,209.65,209.7636,209.5648,209.7257,7886.0
2023-02-23 11:35:00,221.51,221.56,221.25,221.31,11653.0,209.7636,209.811,209.5174,209.5742,11653.0
2023-02-23 11:40:00,221.25,221.31,220.74,220.96,9511.0,209.5174,209.5742,209.0345,209.2428,9511.0
2023-02-23 11:45:00,220.84,221.09,220.76,220.97,5026.0,209.1291,209.3659,209.0534,209.2523,5026.0
2023-02-23 11:50:00,220.89,220.91,220.62,220.69,7615.0,209.1765,209.1954,208.9208,208.9871,7615.0
2023-02-23 11:55:00,220.65,220.72,220.47,220.56,5490.0,208.9492,209.0155,208.7788,208.864,5490.0
2023-02-23 12:00:00,220.63,220.7,220.36,220.66,5191.0,208.9303,208.9966,208.6746,208.9587,5191.0
2023-02-23 12:05:00,220.69,220.74,220.61,220.72,2225.0,208.9871,209.0345,208.9113,209.0155,2225.0
2023-02-23 12:10:00,220.7,220.87,220.49,220.77,7313.0,208.9966,209.1576,208.7977,209.0629,7313.0
2023-02-23 12:15:00,220.77,220.93,220.61,220.73,5300.0,209.0629,209.2144,208.9113,209.025,5300.0
2023-02-23 12:20:00,220.67,220.71,220.43,220.69,6755.0,208.9682,209.006,208.7409,208.9871,6755.0
2023-02-23 12:25:00,220.8,220.91,220.57,220.58,7998.0,209.0913,209.1954,208.8735,208.8829,7998.0
2023-02-23 12:30:00,220.55,220.97,220.53,220.96,4014.0,208.8545,209.2523,208.8356,209.2428,4014.0
2023-02-23 12:35:00,220.97,221.13,220.96,220.96,4541.0,209.2523,209.4038,209.2428,209.2428,4541.0
2023-02-23 12:40:00,220.94,220.94,220.54,220.81,7732.0,209.2238,209.2238,208.8451,209.1007,7732.0
2023-02-23 12:45:00,220.82,220.94,220.71,220.81,3599.0,209.1102,209.2238,209.006,209.1007,3599.0
2023-02-23 12:50:00,220.91,221.06,220.81,220.86,3433.0,209.1954,209.3375,209.1007,209.1481,3433.0
2023-02-23 12:55:00,220.8,221.01,220.8,220.94,4040.0,209.0913,209.2901,209.0913,209.2238,4040.0
2023-02-23 13:00:00,220.89,221.22,220.84,221.15,8514.0,209.1765,209.489,209.1291,209.4227,8514.0
2023-02-23 13:05:00,221.02,221.35,220.97,221.29,4482.0,209.2996,209.6121,209.2523,209.5553,4482.0
2023-02-23 13:10:00,221.27,221.33,221.09,221.18,3374.0,209.5363,209.5932,209.3659,209.4511,3374.0
2023-02-23 13:15:00,221.14,221.32,221.07,221.26,8563.0,209.4132,209.5837,209.347,209.5269,8563.0
2023-02-23 13:20:00,221.26,221.36,221.09,221.13,5112.0,209.5269,209.6216,209.3659,209.4038,5112.0
2023-02-23 13:25:00,221.11,221.18,220.95,221.09,5063.0,209.3848,209.4511,209.2333,209.3659,5063.0
2023-02-23 13:30:00,221.18,221.18,220.87,220.97,2806.0,209.4511,209.4511,209.1576,209.2523,2806.0
2023-02-23 13:35:00,220.99,221.43,220.99,221.36,6440.0,209.2712,209.6879,209.2712,209.6216,6440.0
2023-02-23 13:40:00,221.42,221.59,221.25,221.42,6549.0,209.6784,209.8394,209.5174,209.6784,6549.0
2023-02-23 13:45:00,221.46,221.67,221.33,221.67,4404.0,209.7163,209.9151,209.5932,209.9151,4404.0
2023-02-23 13:50:00,221.61,221.69,221.52,221.53,2530.0,209.8583,209.9341,209.7731,209.7826,2530.0
2023-02-23 13:55:00,221.56,221.62,221.38,221.59,6520.0,209.811,209.8678,209.6405,209.8394,6520.0
2023-02-23 14:00:00,221.59,221.61,221.39,221.55,2728.0,209.8394,209.8583,209.65,209.8015,2728.0
2023-02-23 14:05:00,221.53,221.71,221.53,221.59,3634.0,209.7826,209.953,209.7826,209.8394,3634.0
2023-02-23 14:10:00,221.53,221.83,221.49,221.79,5234.0,209.7826,210.0667,209.7447,210.0288,5234.0
2023-02-23 14:15:00,221.97,222.37,221.97,222.37,7142.0,210.1992,210.578,210.1992,210.578,7142.0
2023-02-23 14:20:00,222.26,222.36,222.1,222.22,4966.0,210.4738,210.5685,210.3223,210.436,4966.0
2023-02-23 14:25:00,222.18,222.27,222.12,222.15,4422.0,210.3981,210.4833,210.3413,210.3697,4422.0
2023-02-23 14:30:00,222.21,222.64,222.21,222.58,4802.0,210.4265,210.8337,210.4265,210.7769,4802.0
2023-02-23 14:35:00,222.63,222.73,222.61,222.65,2608.0,210.8242,210.9189,210.8053,210.8432,2608.0
2023-02-23 14:40:00,222.65,222.79,222.45,222.59,6732.0,210.8432,210.9757,210.6538,210.7863,6732.0
2023-02-23 14:45:00,222.53,222.67,222.41,222.57,8741.0,210.7295,210.8621,210.6159,210.7674,8741.0
2023-02-23 14:50:00,222.55,222.58,222.27,222.55,10659.0,210.7485,210.7769,210.4833,210.7485,10659.0
2023-02-23 14:55:00,222.58,222.63,222.36,222.45,6223.0,210.7769,210.8242,210.5685,210.6538,6223.0
2023-02-23 15:00:00,222.49,222.76,222.49,222.74,5787.0,210.6917,210.9473,210.6917,210.9284,5787.0
2023-02-23 15:05:00,222.74,222.84,222.65,222.66,5700.0,210.9284,211.0231,210.8432,210.8526,5700.0
2023-02-23 15:10:00,222.69,223.06,222.69,223.04,6173.0,210.881,211.2314,210.881,211.2125,6173.0
2023-02-23 15:15:00,223.04,223.22,222.95,222.97,5681.0,211.2125,211.3829,211.1273,211.1462,5681.0
2023-02-23 15:20:00,222.99,223.09,222.79,223.09,9677.0,211.1651,211.2598,210.9757,211.2598,9677.0
2023-02-23 15:25:00,223.1,223.37,223.05,223.27,7626.0,211.2693,211.525,211.222,211.4303,7626.0
2023-02-23 15:30:00,223.25,223.41,223.19,223.33,6752.0,211.4113,211.5629,211.3545,211.4871,6752.0
2023-02-23 15:35:00,223.26,223.47,223.1,223.33,11281.0,211.4208,211.6197,211.2693,211.4871,11281.0
2023-02-23 15:40:00,223.29,223.39,223.13,223.23,8926.0,211.4492,211.5439,211.2977,211.3924,8926.0
2023-02-23 15:45:00,223.22,223.22,222.9,222.99,17130.0,211.3829,211.3829,211.0799,211.1651,17130.0
2023-02-23 15:50:00,223.0,223.23,222.84,222.96,29488.0,211.1746,211.3924,211.0231,211.1367,29488.0
2023-02-23 15:55:00,222.96,223.01,222.69,222.81,63881.0,211.1367,211.1841,210.881,210.9947,63881.0
2023-02-24 09:30:00,219.67,221.06,219.67,220.55,23776.0,208.0212,209.3375,208.0212,208.8545,23776.0
2023-02-24 09:35:00,220.5,221.5,220.49,221.5,9101.0,208.8072,209.7541,208.7977,209.7541,9101.0
2023-02-24 09:40:00,221.52,221.55,220.86,220.88,7028.0,209.7731,209.8015,209.1481,209.167,7028.0
2023-02-24 09:45:00,220.87,221.23,220.56,221.02,14648.0,209.1576,209.4985,208.864,209.2996,14648.0
2023-02-24 09:50:00,221.14,221.44,220.78,220.92,9266.0,209.4132,209.6973,209.0723,209.2049,9266.0
2023-02-24 09:55:00,220.9,220.9,220.41,220.73,8364.0,209.186,209.186,208.722,209.025,8364.0
2023-02-24 10:00:00,220.78,220.95,220.34,220.57,9252.0,209.0723,209.2333,208.6557,208.8735,9252.0
2023-02-24 10:05:00,220.58,220.71,220.27,220.54,11246.0,208.8829,209.006,208.5894,208.8451,11246.0
2023-02-24 10:10:00,220.58,220.7,220.24,220.52,8721.0,208.8829,208.9966,208.561,208.8261,8721.0
2023-02-24 10:15:00,220.51,220.69,220.23,220.52,6755.0,208.8166,208.9871,208.5515,208.8261,6755.0
2023-02-24 10:20:00,220.52,220.67,220.37,220.37,8219.0,208.8261,208.9682,208.6841,208.6841,8219.0
2023-02-24 10:25:00,220.34,220.61,220.3,220.56,12627.0,208.6557,208.9113,208.6178,208.864,12627.0
2023-02-24 10:30:00,220.56,220.57,220.07,220.34,14376.0,208.864,208.8735,208.4,208.6557,14376.0
2023-02-24 10:35:00,220.36,220.46,220.2,220.45,11691.0,208.6746,208.7693,208.5231,208.7598,11691.0
2023-02-24 10:40:00,220.34,220.45,220.1,220.44,7725.0,208.6557,208.7598,208.4284,208.7504,7725.0
2023-02-24 10:45:00,220.45,220.66,220.2,220.24,10669.0,208.7598,208.9587,208.5231,208.561,10669.0
2023-02-24 10:50:00,220.24,220.35,220.11,220.18,7419.0,208.561,208.6651,208.4379,208.5041,7419.0
2023-02-24 10:55:00,220.13,220.38,220.0,220.37,9594.0,208.4568,208.6935,208.3337,208.6841,9594.0
2023-02-24 11:00:00,220.37,220.54,220.33,220.39,4498.0,208.6841,208.8451,208.6462,208.703,4498.0
2023-02-24 11:05:00,220.44,220.69,220.44,220.54,3320.0,208.7504,208.9871,208.7504,208.8451,3320.0
2023-02-24 11:10:00,220.49,220.56,220.32,220.34,6636.0,208.7977,208.864,208.6367,208.6557,6636.0
2023-02-24 11:15:00,220.33,220.41,220.1,220.2,7959.0,208.6462,208.722,208.4284,208.5231,7959.0
2023-02-24 11:20:00,220.17,220.25,220.05,220.17,4024.0,208.4947,208.5704,208.381,208.4947,4024.0
2023-02-24 11:25:00,220.21,220.54,220.21,220.4,9391.0,208.5326,208.8451,208.5326,208.7125,9391.0
2023-02-24 11:30:00,220.39,220.61,220.28,220.51,8530.0,208.703,208.9113,208.5988,208.8166,8530.0
2023-02-24 11:35:00,220.47,220.47,220.16,220.19,3628.0,208.7788,208.7788,208.4852,208.5136,3628.0
2023-02-24 11:40:00,220.19,220.81,220.19,220.69,6081.0,208.5136,209.1007,208.5136,208.9871,6081.0
2023-02-24 11:45:00,220.76,220.82,220.56,220.75,4741.0,209.0534,209.1102,208.864,209.0439,4741.0
2023-02-24 11:50:00,220.86,221.06,220.64,220.64,8495.0,209.1481,209.3375,208.9398,208.9398,8495.0
2023-02-24 11:55:00,220.69,220.88,220.64,220.72,6019.0,208.9871,209.167,208.9398,209.0155,6019.0
2023-02-24 12:00:00,220.72,220.76,220.59,220.59,2200.0,209.0155,209.0534,208.8924,208.8924,2200.0
2023-02-24 12:05:00,220.59,220.79,220.5,220.71,4293.0,208.8924,209.0818,208.8072,209.006,4293.0
2023-02-24 12:10:00,220.77,220.85,220.61,220.85,3579.0,209.0629,209.1386,208.9113,209.1386,3579.0
2023-02-24 12:15:00,220.86,220.86,220.59,220.77,3275.0,209.1481,209.1481,208.8924,209.0629,3275.0
2023-02-24 12:20:00,220.77,220.85,220.67,220.81,12281.0,209.0629,209.1386,208.9682,209.1007,12281.0
2023-02-24 12:25:00,220.71,220.84,220.66,220.78,4704.0,209.006,209.1291,208.9587,209.0723,4704.0
2023-02-24 12:30:00,220.78,221.11,220.64,220.65,7426.0,209.0723,209.3848,208.9398,208.9492,7426.0
2023-02-24 12:35:00,220.67,220.77,220.65,220.72,2822.0,208.9682,209.0629,208.9492,209.0155,2822.0
2023-02-24 12:40:00,220.75,220.78,220.67,220.69,2933.0,209.0439,209.0723,208.9682,208.9871,2933.0
2023-02-24 12:45:00,220.75,220.86,220.69,220.7,3878.0,209.0439,209.1481,208.9871,208.9966,3878.0
2023-02-24 12:50:00,220.71,220.78,220.62,220.62,3514.0,209.006,209.0723,208.9208,208.9208,3514.0
2023-02-24 12:55:00,220.61,220.67,220.55,220.58,3885.0,208.9113,208.9682,208.8545,208.8829,3885.0
2023-02-24 13:00:00,220.58,220.67,220.53,220.54,3680.0,208.8829,208.9682,208.8356,208.8451,3680.0
2023-02-24 13:05:00,220.62,220.75,220.54,220.58,7246.0,208.9208,209.0439,208.8451,208.8829,7246.0
2023-02-24 13:10:00,220.56,220.65,220.51,220.51,4003.0,208.864,208.9492,208.8166,208.8166,4003.0
2023-02-24 13:15:00,220.58,220.64,220.47,220.61,3469.0,208.8829,208.9398,208.7788,208.9113,3469.0
2023-02-24 13:20:00,220.64,220.91,220.61,220.91,4237.0,208.9398,209.1954,208.9113,209.1954,4237.0
2023-02-24 13:25:00,220.91,220.93,220.81,220.93,4324.0,209.1954,209.2144,209.1007,209.2144,4324.0
2023-02-24 13:30:00,220.92,220.92,220.57,220.78,5986.0,209.2049,209.2049,208.8735,209.0723,5986.0
2023-02-24 13:35:00,220.8,220.91,220.74,220.88,6300.0,209.0913,209.1954,209.0345,209.167,6300.0
2023-02-24 13:40:00,220.9,221.03,220.87,221.01,5499.0,209.186,209.3091,209.1576,209.2901,5499.0
2023-02-24 13:45:00,221.0,221.06,220.89,220.93,6057.0,209.2807,209.3375,209.1765,209.2144,6057.0
2023-02-24 13:50:00,221.0,221.08,220.95,221.08,2748.0,209.2807,209.3564,209.2333,209.3564,2748.0
2023-02-24 13:55:00,221.15,221.2,221.0,221.1,4184.0,209.4227,209.4701,209.2807,209.3754,4184.0
2023-02-24 14:00:00,221.05,221.12,220.91,221.03,4836.0,209.328,209.3943,209.1954,209.3091,4836.0
2023-02-24 14:05:00,221.03,221.3,221.03,221.27,4979.0,209.3091,209.5648,209.3091,209.5363,4979.0
2023-02-24 14:10:00,221.24,221.27,221.04,221.22,6718.0,209.5079,209.5363,209.3185,209.489,6718.0
2023-02-24 14:15:00,221.23,221.41,221.23,221.34,4103.0,209.4985,209.6689,209.4985,209.6026,4103.0
2023-02-24 14:20:00,221.27,221.42,221.14,221.29,8134.0,209.5363,209.6784,209.4132,209.5553,8134.0
2023-02-24 14:25:00,221.36,221.49,221.34,221.34,3600.0,209.6216,209.7447,209.6026,209.6026,3600.0
2023-02-24 14:30:00,221.37,221.38,221.18,221.26,5148.0,209.631,209.6405,209.4511,209.5269,5148.0
2023-02-24 14:35:00,221.25,221.42,221.2,221.32,4615.0,209.5174,209.6784,209.4701,209.5837,4615.0
2023-02-24 14:40:00,221.31,221.31,220.93,220.94,3094.0,209.5742,209.5742,209.2144,209.2238,3094.0
2023-02-24 14:45:00,220.92,221.52,220.88,221.44,6457.0,209.2049,209.7731,209.167,209.6973,6457.0
2023-02-24 14:50:00,221.41,221.79,221.4,221.74,5965.0,209.6689,210.0288,209.6595,209.9814,5965.0
2023-02-24 14:55:00,221.7,221.93,221.61,221.75,5293.0,209.9435,210.1613,209.8583,209.9909,5293.0
2023-02-24 15:00:00,221.84,222.03,221.64,221.7,5867.0,210.0761,210.256,209.8867,209.9435,5867.0
2023-02-24 15:05:00,221.63,221.95,221.63,221.91,6467.0,209.8773,210.1803,209.8773,210.1424,6467.0
2023-02-24 15:10:00,221.92,221.95,221.73,221.78,9169.0,210.1519,210.1803,209.972,210.0193,9169.0
2023-02-24 15:15:00,221.78,221.89,221.55,221.89,9804.0,210.0193,210.1235,209.8015,210.1235,9804.0
2023-02-24 15:20:00,221.9,222.01,221.83,221.91,6776.0,210.1329,210.2371,210.0667,210.1424,6776.0
2023-02-24 15:25:00,221.84,222.03,221.58,221.61,9471.0,210.0761,210.256,209.8299,209.8583,9471.0
2023-02-24 15:30:00,221.6,221.6,221.1,221.15,10828.0,209.8488,209.8488,209.3754,209.4227,10828.0
2023-02-24 15:35:00,221.1,221.12,220.92,221.05,13640.0,209.3754,209.3943,209.2049,209.328,13640.0
2023-02-24 15:40:00,221.01,221.37,221.01,221.34,14446.0,209.2901,209.631,209.2901,209.6026,14446.0
2023-02-24 15:45:00,221.28,221.29,220.95,220.99,13410.0,209.5458,209.5553,209.2333,209.2712,13410.0
2023-02-24 15:50:00,221.02,221.45,220.77,221.45,28253.0,209.2996,209.7068,209.0629,209.7068,28253.0
2023-02-24 15:55:00,221.5,221.78,221.4,221.56,69502.0,209.7541,210.0193,209.6595,209.811,69502.0
2023-02-27 09:30:00,223.13,223.18,222.03,222.31,26269.0,211.2977,211.3451,210.256,210.5212,26269.0
2023-02-27 09:35:00,222.23,223.0,222.23,222.95,1833.0,210.4454,211.1746,210.4454,211.1273,1833.0
2023-02-27 09:40:00,223.35,223.65,222.99,223.38,5026.0,211.506,211.7901,211.1651,211.5345,5026.0
2023-02-27 09:45:00,223.32,223.57,223.18,223.24,1700.0,211.4776,211.7144,211.3451,211.4019,1700.0
2023-02-27 09:50:00,223.48,223.76,223.33,223.41,3886.0,211.6292,211.8943,211.4871,211.5629,3886.0
2023-02-27 09:55:00,223.45,223.95,223.35,223.76,3515.0,211.6007,212.0742,211.506,211.8943,3515.0
2023-02-27 10:00:00,223.99,223.99,223.63,223.82,3305.0,212.1121,212.1121,211.7712,211.9511,3305.0
2023-02-27 10:05:00,223.9,224.12,223.65,224.12,6605.0,212.0269,212.2352,211.7901,212.2352,6605.0
2023-02-27 10:10:00,224.24,224.24,223.87,223.87,7158.0,212.3489,212.3489,211.9985,211.9985,7158.0
2023-02-27 10:15:00,223.84,223.84,223.53,223.53,3990.0,211.9701,211.9701,211.6765,211.6765,3990.0
2023-02-27 10:20:00,223.64,223.64,223.34,223.5,3569.0,211.7807,211.7807,211.4966,211.6481,3569.0
2023-02-27 10:25:00,223.63,223.79,223.55,223.58,5384.0,211.7712,211.9227,211.6954,211.7239,5384.0
2023-02-27 10:30:00,223.59,223.73,223.3,223.54,8617.0,211.7333,211.8659,211.4587,211.686,8617.0
2023-02-27 10:35:00,223.34,223.39,222.66,222.94,6630.0,211.4966,211.5439,210.8526,211.1178,6630.0
2023-02-27 10:40:00,222.94,222.94,222.36,222.49,6013.0,211.1178,211.1178,210.5685,210.6917,6013.0
2023-02-27 10:45:00,222.59,222.65,222.3,222.47,4300.0,210.7863,210.8432,210.5117,210.6727,4300.0
2023-02-27 10:50:00,222.37,222.67,222.33,222.61,6581.0,210.578,210.8621,210.5401,210.8053,6581.0
2023-02-27 10:55:00,222.55,222.78,222.41,222.68,6274.0,210.7485,210.9663,210.6159,210.8716,6274.0
2023-02-27 11:00:00,222.75,222.81,222.52,222.56,6664.0,210.9379,210.9947,210.7201,210.7579,6664.0
2023-02-27 11:05:00,222.66,222.79,222.55,222.63,6168.0,210.8526,210.9757,210.7485,210.8242,6168.0
2023-02-27 11:10:00,222.63,222.73,222.1,222.11,6240.0,210.8242,210.9189,210.3223,210.3318,6240.0
2023-02-27 11:15:00,222.1,222.34,221.98,222.18,5128.0,210.3223,210.5496,210.2087,210.3981,5128.0
2023-02-27 11:20:00,222.08,222.27,221.99,222.08,5503.0,210.3034,210.4833,210.2182,210.3034,5503.0
2023-02-27 11:25:00,222.02,222.29,222.02,222.24,2400.0,210.2466,210.5023,210.2466,210.4549,2400.0
2023-02-27 11:30:00,222.23,222.28,221.63,221.7,3890.0,210.4454,210.4928,209.8773,209.9435,3890.0
2023-02-27 11:35:00,221.73,221.91,221.7,221.76,4445.0,209.972,210.1424,209.9435,210.0004,4445.0
2023-02-27 11:40:00,221.95,222.02,221.9,221.92,3536.0,210.1803,210.2466,210.1329,210.1519,3536.0
2023-02-27 11:45:00,221.87,222.01,221.83,221.95,1124.0,210.1045,210.2371,210.0667,210.1803,1124.0
2023-02-27 11:50:00,221.88,222.1,221.85,222.09,2922.0,210.114,210.3223,210.0856,210.3129,2922.0
2023-02-27 11:55:00,222.05,222.21,221.95,222.04,3562.0,210.275,210.4265,210.1803,210.2655,3562.0
2023-02-27 12:00:00,221.95,222.13,221.85,222.13,2191.0,210.1803,210.3507,210.0856,210.3507,2191.0
2023-02-27 12:05:00,221.93,221.95,221.67,221.67,3200.0,210.1613,210.1803,209.9151,209.9151,3200.0
2023-02-27 12:10:00,221.6,221.95,221.6,221.95,3810.0,209.8488,210.1803,209.8488,210.1803,3810.0
2023-02-27 12:15:00,221.92,222.0,221.84,222.0,2007.0,210.1519,210.2276,210.0761,210.2276,2007.0
2023-02-27 12:20:00,221.91,222.06,221.76,221.97,3893.0,210.1424,210.2845,210.0004,210.1992,3893.0
2023-02-27 12:25:00,221.97,222.25,221.97,222.19,4191.0,210.1992,210.4644,210.1992,210.4076,4191.0
2023-02-27 12:30:00,222.19,222.45,222.19,222.36,3223.0,210.4076,210.6538,210.4076,210.5685,3223.0
2023-02-27 12:35:00,222.42,222.43,222.23,222.23,4737.0,210.6254,210.6348,210.4454,210.4454,4737.0
2023-02-27 12:40:00,222.34,222.34,222.15,222.24,5391.0,210.5496,210.5496,210.3697,210.4549,5391.0
2023-02-27 12:45:00,222.19,222.4,222.14,222.4,3311.0,210.4076,210.6064,210.3602,210.6064,3311.0
2023-02-27 12:50:00,222.43,222.43,222.26,222.34,4122.0,210.6348,210.6348,210.4738,210.5496,4122.0
2023-02-27 12:55:00,222.47,222.57,222.41,222.41,6100.0,210.6727,210.7674,210.6159,210.6159,6100.0
2023-02-27 13:00:00,222.46,222.57,222.4,222.51,3670.0,210.6632,210.7674,210.6064,210.7106,3670.0
2023-02-27 13:05:00,222.53,222.9,222.53,222.9,7519.0,210.7295,211.0799,210.7295,211.0799,7519.0
2023-02-27 13:10:00,222.84,223.11,222.81,223.1,11075.0,211.0231,211.2788,210.9947,211.2693,11075.0
2023-02-27 13:15:00,223.15,223.26,223.11,223.19,6062.0,211.3167,211.4208,211.2788,211.3545,6062.0
2023-02-27 13:20:00,223.13,223.25,222.93,222.93,8739.0,211.2977,211.4113,211.1083,211.1083,8739.0
2023-02-27 13:25:00,222.99,223.06,222.93,222.98,4100.0,211.1651,211.2314,211.1083,211.1557,4100.0
2023-02-27 13:30:00,223.03,223.06,222.75,222.86,4652.0,211.203,211.2314,210.9379,211.042,4652.0
2023-02-27 13:35:00,222.83,222.89,222.64,222.69,3646.0,211.0136,211.0704,210.8337,210.881,3646.0
2023-02-27 13:40:00,222.72,222.79,222.54,222.63,4380.0,210.9095,210.9757,210.739,210.8242,4380.0
2023-02-27 13:45:00,222.54,222.6,222.42,222.5,5015.0,210.739,210.7958,210.6254,210.7011,5015.0
2023-02-27 13:50:00,222.6,222.82,222.54,222.82,1615.0,210.7958,211.0042,210.739,211.0042,1615.0
2023-02-27 13:55:00,222.78,222.88,222.74,222.85,5792.0,210.9663,211.061,210.9284,211.0326,5792.0
2023-02-27 14:00:00,222.92,223.21,222.92,223.07,6786.0,211.0988,211.3735,211.0988,211.2409,6786.0
2023-02-27 14:05:00,223.06,223.09,222.88,222.88,2569.0,211.2314,211.2598,211.061,211.061,2569.0
2023-02-27 14:10:00,222.92,223.09,222.92,223.04,4773.0,211.0988,211.2598,211.0988,211.2125,4773.0
2023-02-27 14:15:00,223.02,223.06,222.67,222.74,6563.0,211.1935,211.2314,210.8621,210.9284,6563.0
2023-02-27 14:20:00,222.61,222.61,222.49,222.55,1564.0,210.8053,210.8053,210.6917,210.7485,1564.0
2023-02-27 14:25:00,222.44,222.57,222.38,222.55,2467.0,210.6443,210.7674,210.5875,210.7485,2467.0
2023-02-27 14:30:00,222.52,222.61,222.49,222.61,4627.0,210.7201,210.8053,210.6917,210.8053,4627.0
2023-02-27 14:35:00,222.56,222.68,222.36,222.37,3842.0,210.7579,210.8716,210.5685,210.578,3842.0
2023-02-27 14:40:00,222.35,222.44,222.16,222.22,3000.0,210.5591,210.6443,210.3792,210.436,3000.0
2023-02-27 14:45:00,222.18,222.18,221.96,222.15,3895.0,210.3981,210.3981,210.1898,210.3697,3895.0
2023-02-27 14:50:00,222.15,222.15,222.06,222.09,2900.0,210.3697,210.3697,210.2845,210.3129,2900.0
2023-02-27 14:55:00,222.08,222.09,221.85,221.85,3336.0,210.3034,210.3129,210.0856,210.0856,3336.0
2023-02-27 15:00:00,221.85,221.92,221.67,221.74,5621.0,210.0856,210.1519,209.9151,209.9814,5621.0
2023-02-27 15:05:00,221.75,221.86,221.6,221.6,5837.0,209.9909,210.0951,209.8488,209.8488,5837.0
2023-02-27 15:10:00,221.66,221.72,221.62,221.7,3726.0,209.9057,209.9625,209.8678,209.9435,3726.0
2023-02-27 15:15:00,221.72,221.72,221.44,221.6,5369.0,209.9625,209.9625,209.6973,209.8488,5369.0
2023-02-27 15:20:00,221.56,221.6,221.48,221.6,7275.0,209.811,209.8488,209.7352,209.8488,7275.0
2023-02-27 15:25:00,221.59,221.69,221.4,221.69,3593.0,209.8394,209.9341,209.6595,209.9341,3593.0
2023-02-27 15:30:00,221.67,221.67,221.3,221.49,7864.0,209.9151,209.9151,209.5648,209.7447,7864.0
2023-02-27 15:35:00,221.56,221.56,221.18,221.19,11287.0,209.811,209.811,209.4511,209.4606,11287.0
2023-02-27 15:40:00,221.27,221.63,221.17,221.39,12832.0,209.5363,209.8773,209.4416,209.65,12832.0
2023-02-27 15:45:00,221.37,221.69,221.34,221.55,8904.0,209.631,209.9341,209.6026,209.8015,8904.0
2023-02-27 15:50:00,221.48,221.77,221.46,221.63,19092.0,209.7352,210.0098,209.7163,209.8773,19092.0
2023-02-27 15:55:00,221.6,221.73,221.29,221.57,59808.0,209.8488,209.972,209.5553,209.8204,59808.0
2023-02-28 09:30:00,220.91,221.4,220.61,221.33,16586.0,209.1954,209.6595,208.9113,209.5932,16586.0
2023-02-28 09:35:00,221.37,221.54,221.0,221.25,8963.0,209.631,209.792,209.2807,209.5174,8963.0
2023-02-28 09:40:00,221.26,221.65,221.17,221.17,5769.0,209.5269,209.8962,209.4416,209.4416,5769.0
2023-02-28 09:45:00,221.23,221.79,221.14,221.44,19657.0,209.4985,210.0288,209.4132,209.6973,19657.0
2023-02-28 09:50:00,221.5,221.69,221.3,221.4,15125.0,209.7541,209.9341,209.5648,209.6595,15125.0
2023-02-28 09:55:00,221.4,221.59,221.26,221.51,4766.0,209.6595,209.8394,209.5269,209.7636,4766.0
2023-02-28 10:00:00,221.54,221.92,221.49,221.68,6447.0,209.792,210.1519,209.7447,209.9246,6447.0
2023-02-28 10:05:00,221.72,221.99,221.55,221.67,4631.0,209.9625,210.2182,209.8015,209.9151,4631.0
2023-02-28 10:10:00,221.61,221.61,221.35,221.36,4528.0,209.8583,209.8583,209.6121,209.6216,4528.0
2023-02-28 10:15:00,221.35,221.35,220.81,221.13,11453.0,209.6121,209.6121,209.1007,209.4038,11453.0
2023-02-28 10:20:00,221.05,221.63,221.05,221.52,3918.0,209.328,209.8773,209.328,209.7731,3918.0
2023-02-28 10:25:00,221.48,221.71,221.27,221.38,6855.0,209.7352,209.953,209.5363,209.6405,6855.0
2023-02-28 10:30:00,221.45,221.61,221.23,221.25,4228.0,209.7068,209.8583,209.4985,209.5174,4228.0
2023-02-28 10:35:00,221.23,221.57,221.23,221.47,6943.0,209.4985,209.8204,209.4985,209.7257,6943.0
2023-02-28 10:40:00,221.4,221.75,221.4,221.51,8186.0,209.6595,209.9909,209.6595,209.7636,8186.0
2023-02-28 10:45:00,221.58,222.05,221.54,221.59,15579.0,209.8299,210.275,209.792,209.8394,15579.0
2023-02-28 10:50:00,221.59,221.67,221.48,221.64,3339.0,209.8394,209.9151,209.7352,209.8867,3339.0
2023-02-28 10:55:00,221.61,222.05,221.55,221.93,4938.0,209.8583,210.275,209.8015,210.1613,4938.0
2023-02-28 11:00:00,221.94,222.16,221.77,221.82,3049.0,210.1708,210.3792,210.0098,210.0572,3049.0
2023-02-28 11:05:00,221.88,222.15,221.88,222.14,2410.0,210.114,210.3697,210.114,210.3602,2410.0
2023-02-28 11:10:00,222.14,222.27,221.97,222.04,4977.0,210.3602,210.4833,210.1992,210.2655,4977.0
2023-02-28 11:15:00,222.01,222.19,221.99,222.06,4475.0,210.2371,210.4076,210.2182,210.2845,4475.0
2023-02-28 11:20:00,222.04,222.24,221.88,221.92,3282.0,210.2655,210.4549,210.114,210.1519,3282.0
2023-02-28 11:25:00,221.97,221.97,221.77,221.77,3489.0,210.1992,210.1992,210.0098,210.0098,3489.0
2023-02-28 11:30:00,221.82,221.89,221.56,221.56,4994.0,210.0572,210.1235,209.811,209.811,4994.0
2023-02-28 11:35:00,221.55,221.82,221.55,221.63,3040.0,209.8015,210.0572,209.8015,209.8773,3040.0
2023-02-28 11:40:00,221.63,221.7,221.56,221.63,2000.0,209.8773,209.9435,209.811,209.8773,2000.0
2023-02-28 11:45:00,221.6,221.6,221.42,221.56,2215.0,209.8488,209.8488,209.6784,209.811,2215.0
2023-02-28 11:50:00,221.5,221.5,221.34,221.37,1824.0,209.7541,209.7541,209.6026,209.631,1824.0
2023-02-28 11:55:00,221.36,221.57,221.31,221.53,3489.0,209.6216,209.8204,209.5742,209.7826,3489.0
2023-02-28 12:00:00,221.53,221.67,221.52,221.55,1772.0,209.7826,209.9151,209.7731,209.8015,1772.0
2023-02-28 12:05:00,221.68,221.78,221.6,221.6,2792.0,209.9246,210.0193,209.8488,209.8488,2792.0
2023-02-28 12:10:00,221.62,221.76,221.5,221.76,4784.0,209.8678,210.0004,209.7541,210.0004,4784.0
2023-02-28 12:15:00,221.7,221.84,221.65,221.84,2809.0,209.9435,210.0761,209.8962,210.0761,2809.0
2023-02-28 12:20:00,221.86,222.07,221.81,221.84,4490.0,210.0951,210.2939,210.0477,210.0761,4490.0
2023-02-28 12:25:00,221.87,221.87,221.76,221.76,2825.0,210.1045,210.1045,210.0004,210.0004,2825.0
2023-02-28 12:30:00,221.78,221.97,221.67,221.78,6876.0,210.0193,210.1992,209.9151,210.0193,6876.0
2023-02-28 12:35:00,221.78,221.85,221.65,221.73,3809.0,210.0193,210.0856,209.8962,209.972,3809.0
2023-02-28 12:40:00,221.68,221.79,221.6,221.79,2096.0,209.9246,210.0288,209.8488,210.0288,2096.0
2023-02-28 12:45:00,221.81,221.85,221.69,221.78,2584.0,210.0477,210.0856,209.9341,210.0193,2584.0
2023-02-28 12:50:00,221.75,221.96,221.71,221.93,3779.0,209.9909,210.1898,209.953,210.1613,3779.0
2023-02-28 12:55:00,221.93,221.93,221.78,221.79,3887.0,210.1613,210.1613,210.0193,210.0288,3887.0
2023-02-28 13:00:00,221.79,221.93,221.72,221.93,4086.0,210.0288,210.1613,209.9625,210.1613,4086.0
2023-02-28 13:05:00,221.92,221.97,221.77,221.86,7216.0,210.1519,210.1992,210.0098,210.0951,7216.0
2023-02-28 13:10:00,221.81,221.87,221.69,221.69,2379.0,210.0477,210.1045,209.9341,209.9341,2379.0
2023-02-28 13:15:00,221.67,221.8,221.61,221.66,4619.0,209.9151,210.0382,209.8583,209.9057,4619.0
2023-02-28 13:20:00,221.69,222.03,221.69,222.0,2615.0,209.9341,210.256,209.9341,210.2276,2615.0
2023-02-28 13:25:00,222.0,222.0,221.9,221.93,3791.0,210.2276,210.2276,210.1329,210.1613,3791.0
2023-02-28 13:30:00,221.97,222.07,221.71,221.85,3935.0,210.1992,210.2939,209.953,210.0856,3935.0
2023-02-28 13:35:00,221.9,221.93,221.7,221.74,5022.0,210.1329,210.1613,209.9435,209.9814,5022.0
2023-02-28 13:40:00,221.76,221.85,221.65,221.83,2741.0,210.0004,210.0856,209.8962,210.0667,2741.0
2023-02-28 13:45:00,221.83,221.88,221.72,221.73,3106.0,210.0667,210.114,209.9625,209.972,3106.0
2023-02-28 13:50:00,221.67,221.82,221.62,221.78,3312.0,209.9151,210.0572,209.8678,210.0193,3312.0
2023-02-28 13:55:00,221.73,221.79,221.61,221.69,3320.0,209.972,210.0288,209.8583,209.9341,3320.0
2023-02-28 14:00:00,221.72,221.81,221.67,221.77,4133.0,209.9625,210.0477,209.9151,210.0098,4133.0
2023-02-28 14:05:00,221.62,221.62,221.31,221.41,4381.0,209.8678,209.8678,209.5742,209.6689,4381.0
2023-02-28 14:10:00,221.48,221.5,221.39,221.43,2552.0,209.7352,209.7541,209.65,209.6879,2552.0
2023-02-28 14:15:00,221.43,221.49,221.34,221.42,3657.0,209.6879,209.7447,209.6026,209.6784,3657.0
2023-02-28 14:20:00,221.41,221.49,221.32,221.38,7447.0,209.6689,209.7447,209.5837,209.6405,7447.0
2023-02-28 14:25:00,221.44,221.45,221.27,221.28,2593.0,209.6973,209.7068,209.5363,209.5458,2593.0
2023-02-28 14:30:00,221.34,221.39,221.28,221.33,2874.0,209.6026,209.65,209.5458,209.5932,2874.0
2023-02-28 14:35:00,221.27,221.41,221.23,221.39,4070.0,209.5363,209.6689,209.4985,209.65,4070.0
2023-02-28 14:40:00,221.33,221.34,221.17,221.34,2600.0,209.5932,209.6026,209.4416,209.6026,2600.0
2023-02-28 14:45:00,221.28,221.43,221.27,221.41,3100.0,209.5458,209.6879,209.5363,209.6689,3100.0
2023-02-28 14:50:00,221.39,221.45,221.03,221.11,3546.0,209.65,209.7068,209.3091,209.3848,3546.0
2023-02-28 14:55:00,221.02,221.02,220.58,220.74,9612.0,209.2996,209.2996,208.8829,209.0345,9612.0
2023-02-28 15:00:00,220.73,220.79,220.69,220.73,3390.0,209.025,209.0818,208.9871,209.025,3390.0
2023-02-28 15:05:00,220.7,220.79,220.61,220.73,4403.0,208.9966,209.0818,208.9113,209.025,4403.0
2023-02-28 15:10:00,220.72,220.86,220.59,220.68,5494.0,209.0155,209.1481,208.8924,208.9776,5494.0
2023-02-28 15:15:00,220.64,220.79,220.55,220.72,3900.0,208.9398,209.0818,208.8545,209.0155,3900.0
2023-02-28 15:20:00,220.66,220.82,220.62,220.74,5723.0,208.9587,209.1102,208.9208,209.0345,5723.0
2023-02-28 15:25:00,220.65,220.7,220.45,220.53,5318.0,208.9492,208.9966,208.7598,208.8356,5318.0
2023-02-28 15:30:00,220.49,220.58,220.15,220.27,10497.0,208.7977,208.8829,208.4757,208.5894,10497.0
2023-02-28 15:35:00,220.27,220.42,220.17,220.41,8345.0,208.5894,208.7314,208.4947,208.722,8345.0
2023-02-28 15:40:00,220.44,220.49,220.24,220.28,12727.0,208.7504,208.7977,208.561,208.5988,12727.0
2023-02-28 15:45:00,220.25,220.34,220.04,220.32,18653.0,208.5704,208.6557,208.3716,208.6367,18653.0
2023-02-28 15:50:00,220.27,220.37,219.4,219.86,83160.0,208.5894,208.6841,207.7655,208.2011,83160.0
2023-02-28 15:55:00,219.91,220.19,219.77,219.79,109270.0,208.2485,208.5136,208.1159,208.1348,109270.0
2023-03-01 09:30:00,220.17,220.17,219.28,219.93,34263.0,208.4947,208.4947,207.6519,208.2674,34263.0
2023-03-01 09:35:00,219.87,220.06,219.66,219.99,5650.0,208.2106,208.3905,208.0117,208.3242,5650.0
2023-03-01 09:40:00,220.04,220.3,219.7,219.7,8036.0,208.3716,208.6178,208.0496,208.0496,8036.0
2023-03-01 09:45:00,219.69,220.39,219.63,220.36,10195.0,208.0401,208.703,207.9833,208.6746,10195.0
2023-03-01 09:50:00,220.51,220.88,220.44,220.67,8384.0,208.8166,209.167,208.7504,208.9682,8384.0
2023-03-01 09:55:00,220.7,220.88,220.38,220.66,8624.0,208.9966,209.167,208.6935,208.9587,8624.0
2023-03-01 10:00:00,220.85,220.85,220.24,220.32,6209.0,209.1386,209.1386,208.561,208.6367,6209.0
2023-03-01 10:05:00,220.3,220.3,219.46,219.8,8776.0,208.6178,208.6178,207.8223,208.1443,8776.0
2023-03-01 10:10:00,219.7,219.76,219.36,219.47,11220.0,208.0496,208.1064,207.7276,207.8318,11220.0
2023-03-01 10:15:00,219.48,219.65,219.35,219.35,4250.0,207.8413,208.0023,207.7182,207.7182,4250.0
2023-03-01 10:20:00,219.33,219.33,218.77,219.01,2938.0,207.6992,207.6992,207.1689,207.3962,2938.0
2023-03-01 10:25:00,219.05,219.21,218.89,219.07,2266.0,207.4341,207.5856,207.2826,207.453,2266.0
2023-03-01 10:30:00,219.06,219.07,218.76,218.99,3768.0,207.4435,207.453,207.1594,207.3773,3768.0
2023-03-01 10:35:00,218.96,219.35,218.95,219.31,6363.0,207.3488,207.7182,207.3394,207.6803,6363.0
2023-03-01 10:40:00,219.1,219.69,219.1,219.51,7722.0,207.4814,208.0401,207.4814,207.8697,7722.0
2023-03-01 10:45:00,219.64,219.71,219.54,219.68,3678.0,207.9928,208.0591,207.8981,208.0307,3678.0
2023-03-01 10:50:00,219.67,219.67,219.44,219.49,2500.0,208.0212,208.0212,207.8034,207.8507,2500.0
2023-03-01 10:55:00,219.57,219.62,219.29,219.56,3119.0,207.9265,207.9738,207.6613,207.917,3119.0
2023-03-01 11:00:00,219.53,219.57,219.28,219.33,5755.0,207.8886,207.9265,207.6519,207.6992,5755.0
2023-03-01 11:05:00,219.33,219.39,218.72,218.76,4600.0,207.6992,207.756,207.1216,207.1594,4600.0
2023-03-01 11:10:00,218.67,218.67,218.08,218.18,9081.0,207.0742,207.0742,206.5155,206.6102,9081.0
2023-03-01 11:15:00,218.23,218.36,217.89,218.05,8807.0,206.6576,206.7807,206.3356,206.4871,8807.0
2023-03-01 11:20:00,218.04,218.25,217.81,218.16,24428.0,206.4776,206.6765,206.2598,206.5913,24428.0
2023-03-01 11:25:00,218.17,218.34,217.99,218.27,17320.0,206.6007,206.7617,206.4303,206.6954,17320.0
2023-03-01 11:30:00,218.21,218.64,218.14,218.64,6159.0,206.6386,207.0458,206.5723,207.0458,6159.0
2023-03-01 11:35:00,218.69,218.72,218.44,218.47,8918.0,207.0932,207.1216,206.8564,206.8848,8918.0
2023-03-01 11:40:00,218.64,219.01,218.64,218.8,6595.0,207.0458,207.3962,207.0458,207.1973,6595.0
2023-03-01 11:45:00,218.74,219.2,218.72,219.2,6820.0,207.1405,207.5761,207.1216,207.5761,6820.0
2023-03-01 11:50:00,219.24,219.57,219.23,219.23,5165.0,207.614,207.9265,207.6045,207.6045,5165.0
2023-03-01 11:55:00,219.32,219.46,219.29,219.4,900.0,207.6898,207.8223,207.6613,207.7655,900.0
2023-03-01 12:00:00,219.36,219.52,219.34,219.39,2506.0,207.7276,207.8791,207.7087,207.756,2506.0
2023-03-01 12:05:00,219.35,219.59,219.28,219.59,1912.0,207.7182,207.9454,207.6519,207.9454,1912.0
2023-03-01 12:10:00,219.59,219.75,219.33,219.41,3572.0,207.9454,208.0969,207.6992,207.775,3572.0
2023-03-01 12:15:00,219.48,219.48,219.36,219.37,2517.0,207.8413,207.8413,207.7276,207.7371,2517.0
2023-03-01 12:20:00,219.4,219.44,219.26,219.26,3100.0,207.7655,207.8034,207.6329,207.6329,3100.0
2023-03-01 12:25:00,219.24,219.57,219.23,219.36,4902.0,207.614,207.9265,207.6045,207.7276,4902.0
2023-03-01 12:30:00,219.37,219.42,219.31,219.33,4068.0,207.7371,207.7844,207.6803,207.6992,4068.0
2023-03-01 12:35:00,219.26,219.45,219.2,219.26,5997.0,207.6329,207.8129,207.5761,207.6329,5997.0
2023-03-01 12:40:00,219.34,219.48,219.31,219.39,10113.0,207.7087,207.8413,207.6803,207.756,10113.0
2023-03-01 12:45:00,219.45,219.5,219.25,219.25,4832.0,207.8129,207.8602,207.6235,207.6235,4832.0
2023-03-01 12:50:00,219.25,219.4,219.2,219.4,3069.0,207.6235,207.7655,207.5761,207.7655,3069.0
2023-03-01 12:55:00,219.35,219.44,219.26,219.42,2784.0,207.7182,207.8034,207.6329,207.7844,2784.0
2023-03-01 13:00:00,219.3,219.3,218.99,219.07,3986.0,207.6708,207.6708,207.3773,207.453,3986.0
2023-03-01 13:05:00,219.04,219.13,218.91,218.98,2500.0,207.4246,207.5098,207.3015,207.3678,2500.0
2023-03-01 13:10:00,219.04,219.18,218.97,219.12,4089.0,207.4246,207.5572,207.3583,207.5004,4089.0
2023-03-01 13:15:00,219.12,219.28,219.1,219.28,5795.0,207.5004,207.6519,207.4814,207.6519,5795.0
2023-03-01 13:20:00,219.26,219.27,219.14,219.27,4000.0,207.6329,207.6424,207.5193,207.6424,4000.0
2023-03-01 13:25:00,219.29,219.34,219.18,219.2,3142.0,207.6613,207.7087,207.5572,207.5761,3142.0
2023-03-01 13:30:00,219.05,219.07,218.94,218.94,1532.0,207.4341,207.453,207.3299,207.3299,1532.0
2023-03-01 13:35:00,218.91,219.32,218.9,219.3,5479.0,207.3015,207.6898,207.292,207.6708,5479.0
2023-03-01 13:40:00,219.3,219.4,219.22,219.22,2345.0,207.6708,207.7655,207.5951,207.5951,2345.0
2023-03-01 13:45:00,219.19,219.28,219.07,219.17,6236.0,207.5666,207.6519,207.453,207.5477,6236.0
2023-03-01 13:50:00,219.21,219.26,219.01,219.05,2827.0,207.5856,207.6329,207.3962,207.4341,2827.0
2023-03-01 13:55:00,219.1,219.23,219.04,219.11,1959.0,207.4814,207.6045,207.4246,207.4909,1959.0
2023-03-01 14:00:00,219.04,219.12,218.89,219.02,3894.0,207.4246,207.5004,207.2826,207.4057,3894.0
2023-03-01 14:05:00,219.0,219.1,218.9,219.03,3721.0,207.3867,207.4814,207.292,207.4151,3721.0
2023-03-01 14:10:00,219.05,219.45,219.05,219.4,4448.0,207.4341,207.8129,207.4341,207.7655,4448.0
2023-03-01 14:15:00,219.35,219.35,219.07,219.17,3029.0,207.7182,207.7182,207.453,207.5477,3029.0
2023-03-01 14:20:00,219.21,219.29,219.16,219.25,14029.0,207.5856,207.6613,207.5382,207.6235,14029.0
2023-03-01 14:25:00,219.28,219.28,218.95,219.0,3958.0,207.6519,207.6519,207.3394,207.3867,3958.0
2023-03-01 14:30:00,219.01,219.08,218.95,219.01,2809.0,207.3962,207.4625,207.3394,207.3962,2809.0
2023-03-01 14:35:00,219.07,219.08,218.86,218.96,9190.0,207.453,207.4625,207.2541,207.3488,9190.0
2023-03-01 14:40:00,218.95,218.95,218.78,218.87,2572.0,207.3394,207.3394,207.1784,207.2636,2572.0
2023-03-01 14:45:00,218.82,218.82,218.67,218.68,3121.0,207.2163,207.2163,207.0742,207.0837,3121.0
2023-03-01 14:50:00,218.71,218.82,218.56,218.82,3604.0,207.1121,207.2163,206.9701,207.2163,3604.0
2023-03-01 14:55:00,218.76,218.88,218.71,218.79,4640.0,207.1594,207.2731,207.1121,207.1879,4640.0
2023-03-01 15:00:00,218.75,219.15,218.74,219.1,8167.0,207.15,207.5288,207.1405,207.4814,8167.0
2023-03-01 15:05:00,219.08,219.33,219.08,219.25,4524.0,207.4625,207.6992,207.4625,207.6235,4524.0
2023-03-01 15:10:00,219.31,219.48,219.28,219.47,6070.0,207.6803,207.8413,207.6519,207.8318,6070.0
2023-03-01 15:15:00,219.48,219.5,219.27,219.44,7611.0,207.8413,207.8602,207.6424,207.8034,7611.0
2023-03-01 15:20:00,219.48,219.51,219.24,219.26,6690.0,207.8413,207.8697,207.614,207.6329,6690.0
2023-03-01 15:25:00,219.24,219.24,218.95,219.0,8292.0,207.614,207.614,207.3394,207.3867,8292.0
2023-03-01 15:30:00,218.96,219.21,218.96,219.08,15900.0,207.3488,207.5856,207.3488,207.4625,15900.0
2023-03-01 15:35:00,219.09,219.56,219.08,219.49,12696.0,207.4719,207.917,207.4625,207.8507,12696.0
2023-03-01 15:40:00,219.49,219.85,219.46,219.74,12970.0,207.8507,208.1916,207.8223,208.0875,12970.0
2023-03-01 15:45:00,219.81,219.81,219.42,219.64,27579.0,208.1538,208.1538,207.7844,207.9928,27579.0
2023-03-01 15:50:00,219.52,219.85,219.36,219.6,29986.0,207.8791,208.1916,207.7276,207.9549,29986.0
2023-03-01 15:55:00,219.58,219.61,219.44,219.6,52539.0,207.936,207.9644,207.8034,207.9549,52539.0
2023-03-02 09:30:00,219.81,220.65,219.35,220.44,48587.0,208.1538,208.9492,207.7182,208.7504,48587.0
2023-03-02 09:35:00,220.27,220.47,219.99,220.25,16318.0,208.5894,208.7788,208.3242,208.5704,16318.0
2023-03-02 09:40:00,220.16,220.5,220.05,220.42,9941.0,208.4852,208.8072,208.381,208.7314,9941.0
2023-03-02 09:45:00,220.34,221.22,220.28,221.06,18510.0,208.6557,209.489,208.5988,209.3375,18510.0
2023-03-02 09:50:00,221.09,221.45,221.05,221.23,21589.0,209.3659,209.7068,209.328,209.4985,21589.0
2023-03-02 09:55:00,221.15,221.43,221.0,221.31,8872.0,209.4227,209.6879,209.2807,209.5742,8872.0
2023-03-02 10:00:00,221.3,221.44,221.19,221.26,10314.0,209.5648,209.6973,209.4606,209.5269,10314.0
2023-03-02 10:05:00,221.3,221.5,220.96,220.96,17060.0,209.5648,209.7541,209.2428,209.2428,17060.0
2023-03-02 10:10:00,220.92,220.92,220.12,220.32,8638.0,209.2049,209.2049,208.4473,208.6367,8638.0
2023-03-02 10:15:00,220.32,220.61,220.2,220.28,7499.0,208.6367,208.9113,208.5231,208.5988,7499.0
2023-03-02 10:20:00,220.33,220.39,220.06,220.29,7340.0,208.6462,208.703,208.3905,208.6083,7340.0
2023-03-02 10:25:00,220.42,220.83,220.18,220.61,6242.0,208.7314,209.1197,208.5041,208.9113,6242.0
2023-03-02 10:30:00,220.66,220.95,220.58,220.81,12523.0,208.9587,209.2333,208.8829,209.1007,12523.0
2023-03-02 10:35:00,220.77,220.92,220.34,220.42,5870.0,209.0629,209.2049,208.6557,208.7314,5870.0
2023-03-02 10:40:00,220.45,220.52,220.24,220.43,4801.0,208.7598,208.8261,208.561,208.7409,4801.0
2023-03-02 10:45:00,220.41,220.51,220.32,220.39,6716.0,208.722,208.8166,208.6367,208.703,6716.0
2023-03-02 10:50:00,220.37,220.62,220.29,220.61,5256.0,208.6841,208.9208,208.6083,208.9113,5256.0
2023-03-02 10:55:00,220.53,220.62,220.36,220.54,6816.0,208.8356,208.9208,208.6746,208.8451,6816.0
2023-03-02 11:00:00,220.52,220.67,220.52,220.63,4638.0,208.8261,208.9682,208.8261,208.9303,4638.0
2023-03-02 11:05:00,220.51,220.89,220.51,220.8,13609.0,208.8166,209.1765,208.8166,209.0913,13609.0
2023-03-02 11:10:00,220.81,221.04,220.72,220.91,16685.0,209.1007,209.3185,209.0155,209.1954,16685.0
2023-03-02 11:15:00,220.84,221.19,220.84,220.87,14378.0,209.1291,209.4606,209.1291,209.1576,14378.0
2023-03-02 11:20:00,220.87,221.0,220.8,220.86,16598.0,209.1576,209.2807,209.0913,209.1481,16598.0
2023-03-02 11:25:00,220.88,221.2,220.86,221.05,11487.0,209.167,209.4701,209.1481,209.328,11487.0
2023-03-02 11:30:00,221.0,221.04,220.8,220.84,13539.0,209.2807,209.3185,209.0913,209.1291,13539.0
2023-03-02 11:35:00,220.87,220.92,220.83,220.91,7332.0,209.1576,209.2049,209.1197,209.1954,7332.0
2023-03-02 11:40:00,220.94,221.27,220.94,221.09,14795.0,209.2238,209.5363,209.2238,209.3659,14795.0
2023-03-02 11:45:00,221.14,221.35,221.11,221.28,5236.0,209.4132,209.6121,209.3848,209.5458,5236.0
2023-03-02 11:50:00,221.28,221.4,221.07,221.09,6121.0,209.5458,209.6595,209.347,209.3659,6121.0
2023-03-02 11:55:00,221.05,221.35,221.05,221.35,5478.0,209.328,209.6121,209.328,209.6121,5478.0
2023-03-02 12:00:00,221.37,221.5,221.34,221.44,7558.0,209.631,209.7541,209.6026,209.6973,7558.0
2023-03-02 12:05:00,221.4,221.48,221.36,221.43,5024.0,209.6595,209.7352,209.6216,209.6879,5024.0
2023-03-02 12:10:00,221.42,221.42,221.2,221.34,7942.0,209.6784,209.6784,209.4701,209.6026,7942.0
2023-03-02 12:15:00,221.35,221.42,221.19,221.21,4242.0,209.6121,209.6784,209.4606,209.4795,4242.0
2023-03-02 12:20:00,221.21,221.41,221.21,221.35,13950.0,209.4795,209.6689,209.4795,209.6121,13950.0
2023-03-02 12:25:00,221.41,221.64,221.36,221.49,5465.0,209.6689,209.8867,209.6216,209.7447,5465.0
2023-03-02 12:30:00,221.47,221.9,221.47,221.65,13905.0,209.7257,210.1329,209.7257,209.8962,13905.0
2023-03-02 12:35:00,221.64,221.64,221.43,221.45,16490.0,209.8867,209.8867,209.6879,209.7068,16490.0
2023-03-02 12:40:00,221.38,221.38,221.06,221.11,2488.0,209.6405,209.6405,209.3375,209.3848,2488.0
2023-03-02 12:45:00,221.07,221.07,220.9,220.93,6664.0,209.347,209.347,209.186,209.2144,6664.0
2023-03-02 12:50:00,220.96,221.2,220.96,221.06,6347.0,209.2428,209.4701,209.2428,209.3375,6347.0
2023-03-02 12:55:00,221.06,221.07,220.98,221.0,4795.0,209.3375,209.347,209.2617,209.2807,4795.0
2023-03-02 13:00:00,221.0,221.12,220.9,220.93,4647.0,209.2807,209.3943,209.186,209.2144,4647.0
2023-03-02 13:05:00,220.93,221.02,220.82,220.95,12496.0,209.2144,209.2996,209.1102,209.2333,12496.0
2023-03-02 13:10:00,220.95,221.03,220.68,220.73,20322.0,209.2333,209.3091,208.9776,209.025,20322.0
2023-03-02 13:15:00,220.73,220.73,220.43,220.61,9689.0,209.025,209.025,208.7409,208.9113,9689.0
2023-03-02 13:20:00,220.62,220.93,220.53,220.77,24032.0,208.9208,209.2144,208.8356,209.0629,24032.0
2023-03-02 13:25:00,220.77,220.89,220.76,220.85,11249.0,209.0629,209.1765,209.0534,209.1386,11249.0
2023-03-02 13:30:00,220.84,220.95,220.77,220.95,14365.0,209.1291,209.2333,209.0629,209.2333,14365.0
2023-03-02 13:35:00,220.98,221.71,220.98,221.14,10623.0,209.2617,209.953,209.2617,209.4132,10623.0
2023-03-02 13:40:00,221.14,221.32,221.07,221.14,6938.0,209.4132,209.5837,209.347,209.4132,6938.0
2023-03-02 13:45:00,221.1,221.41,221.1,221.36,4397.0,209.3754,209.6689,209.3754,209.6216,4397.0
2023-03-02 13:50:00,221.34,221.61,221.27,221.61,6458.0,209.6026,209.8583,209.5363,209.8583,6458.0
2023-03-02 13:55:00,221.56,222.0,221.56,222.0,4774.0,209.811,210.2276,209.811,210.2276,4774.0
2023-03-02 14:00:00,222.0,222.36,222.0,222.26,7747.0,210.2276,210.5685,210.2276,210.4738,7747.0
2023-03-02 14:05:00,222.23,222.72,222.15,222.72,27202.0,210.4454,210.9095,210.3697,210.9095,27202.0
2023-03-02 14:10:00,222.66,222.7,222.24,222.24,9539.0,210.8526,210.8905,210.4549,210.4549,9539.0
2023-03-02 14:15:00,222.21,222.43,222.08,222.4,6843.0,210.4265,210.6348,210.3034,210.6064,6843.0
2023-03-02 14:20:00,222.39,222.6,222.38,222.5,18633.0,210.597,210.7958,210.5875,210.7011,18633.0
2023-03-02 14:25:00,222.55,222.93,222.43,222.93,11810.0,210.7485,211.1083,210.6348,211.1083,11810.0
2023-03-02 14:30:00,222.96,223.0,222.53,222.53,12074.0,211.1367,211.1746,210.7295,210.7295,12074.0
2023-03-02 14:35:00,222.49,222.51,222.24,222.31,9043.0,210.6917,210.7106,210.4549,210.5212,9043.0
2023-03-02 14:40:00,222.28,222.52,222.26,222.32,5164.0,210.4928,210.7201,210.4738,210.5307,5164.0
2023-03-02 14:45:00,222.35,222.41,222.28,222.31,6701.0,210.5591,210.6159,210.4928,210.5212,6701.0
2023-03-02 14:50:00,222.37,222.37,222.03,222.04,7489.0,210.578,210.578,210.256,210.2655,7489.0
2023-03-02 14:55:00,222.09,222.39,222.09,222.33,9178.0,210.3129,210.597,210.3129,210.5401,9178.0
2023-03-02 15:00:00,222.3,222.43,222.03,222.14,8140.0,210.5117,210.6348,210.256,210.3602,8140.0
2023-03-02 15:05:00,222.12,222.33,222.04,222.3,6751.0,210.3413,210.5401,210.2655,210.5117,6751.0
2023-03-02 15:10:00,222.31,222.46,222.24,222.35,8352.0,210.5212,210.6632,210.4549,210.5591,8352.0
2023-03-02 15:15:00,222.39,222.64,222.27,222.27,5870.0,210.597,210.8337,210.4833,210.4833,5870.0
2023-03-02 15:20:00,222.26,222.47,222.21,222.42,7863.0,210.4738,210.6727,210.4265,210.6254,7863.0
2023-03-02 15:25:00,222.43,222.61,222.43,222.6,9129.0,210.6348,210.8053,210.6348,210.7958,9129.0
2023-03-02 15:30:00,222.66,222.91,222.63,222.84,10083.0,210.8526,211.0894,210.8242,211.0231,10083.0
2023-03-02 15:35:00,222.84,223.25,222.75,223.08,10876.0,211.0231,211.4113,210.9379,211.2504,10876.0
2023-03-02 15:40:00,223.09,223.22,222.98,223.05,18749.0,211.2598,211.3829,211.1557,211.222,18749.0
2023-03-02 15:45:00,223.03,223.11,222.73,222.86,20353.0,211.203,211.2788,210.9189,211.042,20353.0
2023-03-02 15:50:00,222.84,222.89,222.37,222.37,55656.0,211.0231,211.0704,210.578,210.578,55656.0
2023-03-02 15:55:00,222.33,222.59,222.3,222.54,65891.0,210.5401,210.7863,210.5117,210.739,65891.0
2023-03-03 09:30:00,223.12,223.91,222.8,223.55,30440.0,211.2882,212.0364,210.9852,211.6954,30440.0
2023-03-03 09:35:00,223.56,223.77,223.29,223.74,15286.0,211.7049,211.9038,211.4492,211.8754,15286.0
2023-03-03 09:40:00,223.65,223.77,223.21,223.59,26665.0,211.7901,211.9038,211.3735,211.7333,26665.0
2023-03-03 09:45:00,223.59,224.01,223.53,223.63,19668.0,211.7333,212.131,211.6765,211.7712,19668.0
2023-03-03 09:50:00,223.62,223.98,223.47,223.97,14935.0,211.7617,212.1026,211.6197,212.0932,14935.0
2023-03-03 09:55:00,223.84,224.04,223.65,223.88,14212.0,211.9701,212.1595,211.7901,212.0079,14212.0
2023-03-03 10:00:00,223.95,224.09,223.48,223.56,13318.0,212.0742,212.2068,211.6292,211.7049,13318.0
2023-03-03 10:05:00,223.53,223.78,223.34,223.56,29748.0,211.6765,211.9132,211.4966,211.7049,29748.0
2023-03-03 10:10:00,223.55,223.94,223.45,223.94,13621.0,211.6954,212.0648,211.6007,212.0648,13621.0
2023-03-03 10:15:00,223.96,224.12,223.83,223.85,9851.0,212.0837,212.2352,211.9606,211.9795,9851.0
2023-03-03 10:20:00,223.83,223.9,223.5,223.82,7163.0,211.9606,212.0269,211.6481,211.9511,7163.0
2023-03-03 10:25:00,223.9,224.14,223.9,224.12,3117.0,212.0269,212.2542,212.0269,212.2352,3117.0
2023-03-03 10:30:00,224.12,224.16,223.95,223.98,8076.0,212.2352,212.2731,212.0742,212.1026,8076.0
2023-03-03 10:35:00,223.86,223.99,223.62,223.62,6343.0,211.989,212.1121,211.7617,211.7617,6343.0
2023-03-03 10:40:00,223.63,223.99,223.62,223.78,12058.0,211.7712,212.1121,211.7617,211.9132,12058.0
2023-03-03 10:45:00,223.86,224.12,223.83,223.86,12573.0,211.989,212.2352,211.9606,211.989,12573.0
2023-03-03 10:50:00,223.78,223.82,223.56,223.62,7530.0,211.9132,211.9511,211.7049,211.7617,7530.0
2023-03-03 10:55:00,223.69,223.78,223.49,223.5,12073.0,211.828,211.9132,211.6386,211.6481,12073.0
2023-03-03 11:00:00,223.47,223.66,223.22,223.23,14739.0,211.6197,211.7996,211.3829,211.3924,14739.0
2023-03-03 11:05:00,223.28,223.33,223.11,223.17,7158.0,211.4398,211.4871,211.2788,211.3356,7158.0
2023-03-03 11:10:00,223.09,223.09,222.75,222.84,7210.0,211.2598,211.2598,210.9379,211.0231,7210.0
2023-03-03 11:15:00,222.84,223.12,222.77,223.11,11609.0,211.0231,211.2882,210.9568,211.2788,11609.0
2023-03-03 11:20:00,223.13,223.39,223.07,223.37,16667.0,211.2977,211.5439,211.2409,211.525,16667.0
2023-03-03 11:25:00,223.39,223.71,223.38,223.69,12019.0,211.5439,211.847,211.5345,211.828,12019.0
2023-03-03 11:30:00,223.65,223.8,223.58,223.78,12729.0,211.7901,211.9322,211.7239,211.9132,12729.0
2023-03-03 11:35:00,223.78,224.01,223.78,223.89,10428.0,211.9132,212.131,211.9132,212.0174,10428.0
2023-03-03 11:40:00,223.84,223.87,223.67,223.76,9904.0,211.9701,211.9985,211.8091,211.8943,9904.0
2023-03-03 11:45:00,223.79,224.1,223.79,224.01,9435.0,211.9227,212.2163,211.9227,212.131,9435.0
2023-03-03 11:50:00,224.01,224.16,223.93,224.16,6899.0,212.131,212.2731,212.0553,212.2731,6899.0
2023-03-03 11:55:00,224.19,224.62,224.19,224.62,2490.0,212.3015,212.7087,212.3015,212.7087,2490.0
2023-03-03 12:00:00,224.52,224.55,224.3,224.35,5920.0,212.614,212.6424,212.4057,212.453,5920.0
2023-03-03 12:05:00,224.3,224.38,224.27,224.32,5272.0,212.4057,212.4814,212.3773,212.4246,5272.0
2023-03-03 12:10:00,224.37,224.41,224.26,224.29,4261.0,212.472,212.5098,212.3678,212.3962,4261.0
2023-03-03 12:15:00,224.34,224.5,224.28,224.5,5188.0,212.4435,212.5951,212.3867,212.5951,5188.0
2023-03-03 12:20:00,224.46,224.67,224.44,224.62,6905.0,212.5572,212.756,212.5382,212.7087,6905.0
2023-03-03 12:25:00,224.59,224.63,224.53,224.58,9695.0,212.6803,212.7182,212.6235,212.6708,9695.0
2023-03-03 12:30:00,224.62,224.85,224.59,224.76,10245.0,212.7087,212.9265,212.6803,212.8413,10245.0
2023-03-03 12:35:00,224.72,224.77,224.56,224.77,12955.0,212.8034,212.8507,212.6519,212.8507,12955.0
2023-03-03 12:40:00,224.86,224.89,224.63,224.74,6825.0,212.936,212.9644,212.7182,212.8223,6825.0
2023-03-03 12:45:00,224.77,224.89,224.7,224.79,11689.0,212.8507,212.9644,212.7845,212.8697,11689.0
2023-03-03 12:50:00,224.82,224.94,224.76,224.88,13865.0,212.8981,213.0117,212.8413,212.9549,13865.0
2023-03-03 12:55:00,224.93,225.05,224.82,224.9,8503.0,213.0023,213.1159,212.8981,212.9739,8503.0
2023-03-03 13:00:00,224.88,224.95,224.79,224.94,3806.0,212.9549,213.0212,212.8697,213.0117,3806.0
2023-03-03 13:05:00,224.96,225.0,224.8,225.0,4992.0,213.0307,213.0685,212.8792,213.0685,4992.0
2023-03-03 13:10:00,224.99,224.99,224.61,224.64,4468.0,213.0591,213.0591,212.6992,212.7276,4468.0
2023-03-03 13:15:00,224.64,224.66,224.24,224.26,9351.0,212.7276,212.7466,212.3489,212.3678,9351.0
2023-03-03 13:20:00,224.25,224.43,224.21,224.42,3026.0,212.3583,212.5288,212.3204,212.5193,3026.0
2023-03-03 13:25:00,224.43,224.52,224.36,224.47,3972.0,212.5288,212.614,212.4625,212.5667,3972.0
2023-03-03 13:30:00,224.44,224.44,224.21,224.25,4836.0,212.5382,212.5382,212.3204,212.3583,4836.0
2023-03-03 13:35:00,224.19,224.19,224.05,224.13,3492.0,212.3015,212.3015,212.1689,212.2447,3492.0
2023-03-03 13:40:00,224.13,224.25,224.08,224.25,9825.0,212.2447,212.3583,212.1973,212.3583,9825.0
2023-03-03 13:45:00,224.24,224.37,224.15,224.37,4416.0,212.3489,212.472,212.2636,212.472,4416.0
2023-03-03 13:50:00,224.35,224.38,224.2,224.36,9891.0,212.453,212.4814,212.311,212.4625,9891.0
2023-03-03 13:55:00,224.38,224.38,224.2,224.2,7024.0,212.4814,212.4814,212.311,212.311,7024.0
2023-03-03 14:00:00,224.25,224.39,224.2,224.37,10228.0,212.3583,212.4909,212.311,212.472,10228.0
2023-03-03 14:05:00,224.33,224.52,224.33,224.52,7645.0,212.4341,212.614,212.4341,212.614,7645.0
2023-03-03 14:10:00,224.52,224.76,224.5,224.69,5330.0,212.614,212.8413,212.5951,212.775,5330.0
2023-03-03 14:15:00,224.67,224.73,224.47,224.47,4033.0,212.756,212.8129,212.5667,212.5667,4033.0
2023-03-03 14:20:00,224.46,224.53,224.41,224.47,4892.0,212.5572,212.6235,212.5098,212.5667,4892.0
2023-03-03 14:25:00,224.46,224.63,224.44,224.63,5308.0,212.5572,212.7182,212.5382,212.7182,5308.0
2023-03-03 14:30:00,224.62,224.67,224.49,224.53,8713.0,212.7087,212.756,212.5856,212.6235,8713.0
2023-03-03 14:35:00,224.51,224.55,224.46,224.5,7365.0,212.6045,212.6424,212.5572,212.5951,7365.0
2023-03-03 14:40:00,224.49,224.68,224.45,224.65,5873.0,212.5856,212.7655,212.5477,212.7371,5873.0
2023-03-03 14:45:00,224.6,224.66,224.55,224.56,5741.0,212.6898,212.7466,212.6424,212.6519,5741.0
2023-03-03 14:50:00,224.53,224.59,224.49,224.52,4611.0,212.6235,212.6803,212.5856,212.614,4611.0
2023-03-03 14:55:00,224.52,224.75,224.47,224.75,5269.0,212.614,212.8318,212.5667,212.8318,5269.0
2023-03-03 15:00:00,224.79,224.83,224.67,224.83,4309.0,212.8697,212.9076,212.756,212.9076,4309.0
2023-03-03 15:05:00,224.83,225.07,224.77,225.06,4870.0,212.9076,213.1348,212.8507,213.1254,4870.0
2023-03-03 15:10:00,225.06,225.06,224.83,224.89,7443.0,213.1254,213.1254,212.9076,212.9644,7443.0
2023-03-03 15:15:00,224.92,224.93,224.81,224.81,5368.0,212.9928,213.0023,212.8886,212.8886,5368.0
2023-03-03 15:20:00,224.81,224.89,224.69,224.75,5896.0,212.8886,212.9644,212.775,212.8318,5896.0
2023-03-03 15:25:00,224.75,224.84,224.61,224.77,8504.0,212.8318,212.917,212.6992,212.8507,8504.0
2023-03-03 15:30:00,224.73,224.97,224.7,224.89,20081.0,212.8129,213.0401,212.7845,212.9644,20081.0
2023-03-03 15:35:00,224.91,225.06,224.91,224.98,40179.0,212.9833,213.1254,212.9833,213.0496,40179.0
2023-03-03 15:40:00,224.98,225.09,224.74,225.09,31616.0,213.0496,213.1538,212.8223,213.1538,31616.0
2023-03-03 15:45:00,225.06,225.13,224.92,225.03,22617.0,213.1254,213.1917,212.9928,213.097,22617.0
2023-03-03 15:50:00,225.05,225.11,224.78,224.89,49651.0,213.1159,213.1727,212.8602,212.9644,49651.0
2023-03-03 15:55:00,224.81,224.89,224.64,224.81,91221.0,212.8886,212.9644,212.7276,212.8886,91221.0
2023-03-06 09:30:00,224.77,226.08,224.41,225.39,36126.0,212.8507,214.0913,212.5098,213.4379,36126.0
2023-03-06 09:35:00,225.3,225.35,224.6,224.95,8869.0,213.3526,213.4,212.6898,213.0212,8869.0
2023-03-06 09:40:00,224.94,225.3,224.74,225.27,7292.0,213.0117,213.3526,212.8223,213.3242,7292.0
2023-03-06 09:45:00,225.21,225.23,224.6,224.79,10878.0,213.2674,213.2864,212.6898,212.8697,10878.0
2023-03-06 09:50:00,224.89,225.19,224.82,225.05,10032.0,212.9644,213.2485,212.8981,213.1159,10032.0
2023-03-06 09:55:00,225.06,225.4,224.83,225.37,12324.0,213.1254,213.4473,212.9076,213.4189,12324.0
2023-03-06 10:00:00,225.3,225.55,224.93,225.52,19581.0,213.3526,213.5894,213.0023,213.561,19581.0
2023-03-06 10:05:00,225.58,225.69,225.27,225.53,10563.0,213.6178,213.722,213.3242,213.5704,10563.0
2023-03-06 10:10:00,225.58,225.78,225.53,225.76,7368.0,213.6178,213.8072,213.5704,213.7882,7368.0
2023-03-06 10:15:00,225.76,226.05,225.75,225.94,7262.0,213.7882,214.0629,213.7788,213.9587,7262.0
2023-03-06 10:20:00,225.93,225.93,225.69,225.69,3609.0,213.9492,213.9492,213.722,213.722,3609.0
2023-03-06 10:25:00,225.62,225.64,225.3,225.44,10432.0,213.6557,213.6746,213.3526,213.4852,10432.0
2023-03-06 10:30:00,225.45,225.75,225.45,225.72,6978.0,213.4947,213.7788,213.4947,213.7504,6978.0
2023-03-06 10:35:00,225.81,225.91,225.66,225.9,5420.0,213.8356,213.9303,213.6936,213.9208,5420.0
2023-03-06 10:40:00,225.89,226.13,225.84,226.13,4509.0,213.9114,214.1386,213.864,214.1386,4509.0
2023-03-06 10:45:00,226.16,226.43,226.15,226.41,6085.0,214.167,214.4227,214.1576,214.4038,6085.0
2023-03-06 10:50:00,226.39,226.39,226.03,226.06,6860.0,214.3848,214.3848,214.0439,214.0723,6860.0
2023-03-06 10:55:00,226.04,226.04,225.56,225.7,8684.0,214.0534,214.0534,213.5989,213.7314,8684.0
2023-03-06 11:00:00,225.65,226.08,225.65,225.97,6072.0,213.6841,214.0913,213.6841,213.9871,6072.0
2023-03-06 11:05:00,226.01,226.33,226.01,226.32,1000.0,214.025,214.328,214.025,214.3186,1000.0
2023-03-06 11:10:00,226.26,226.36,226.13,226.23,5357.0,214.2617,214.3564,214.1386,214.2333,5357.0
2023-03-06 11:15:00,226.27,226.39,226.21,226.21,3089.0,214.2712,214.3848,214.2144,214.2144,3089.0
2023-03-06 11:20:00,226.26,226.26,225.9,225.95,5885.0,214.2617,214.2617,213.9208,213.9682,5885.0
2023-03-06 11:25:00,225.99,226.0,225.73,225.88,4937.0,214.0061,214.0155,213.7598,213.9019,4937.0
2023-03-06 11:30:00,225.89,225.89,225.68,225.68,2636.0,213.9114,213.9114,213.7125,213.7125,2636.0
2023-03-06 11:35:00,225.58,225.61,225.38,225.38,5533.0,213.6178,213.6462,213.4284,213.4284,5533.0
2023-03-06 11:40:00,225.38,225.56,225.31,225.56,7245.0,213.4284,213.5989,213.3621,213.5989,7245.0
2023-03-06 11:45:00,225.46,225.65,225.39,225.65,6156.0,213.5042,213.6841,213.4379,213.6841,6156.0
2023-03-06 11:50:00,225.7,225.75,225.51,225.73,3897.0,213.7314,213.7788,213.5515,213.7598,3897.0
2023-03-06 11:55:00,225.75,225.75,225.55,225.75,3000.0,213.7788,213.7788,213.5894,213.7788,3000.0
2023-03-06 12:00:00,225.78,225.87,225.75,225.81,2648.0,213.8072,213.8924,213.7788,213.8356,2648.0
2023-03-06 12:05:00,225.8,226.0,225.75,225.97,3789.0,213.8261,214.0155,213.7788,213.9871,3789.0
2023-03-06 12:10:00,226.0,226.01,225.85,225.89,4064.0,214.0155,214.025,213.8735,213.9114,4064.0
2023-03-06 12:15:00,225.89,225.95,225.81,225.9,4459.0,213.9114,213.9682,213.8356,213.9208,4459.0
2023-03-06 12:20:00,225.86,225.86,225.61,225.61,1781.0,213.8829,213.8829,213.6462,213.6462,1781.0
2023-03-06 12:25:00,225.65,225.67,225.52,225.6,5744.0,213.6841,213.703,213.561,213.6367,5744.0
2023-03-06 12:30:00,225.63,225.7,225.44,225.45,4176.0,213.6651,213.7314,213.4852,213.4947,4176.0
2023-03-06 12:35:00,225.45,225.52,225.4,225.45,5204.0,213.4947,213.561,213.4473,213.4947,5204.0
2023-03-06 12:40:00,225.54,225.58,225.49,225.51,2970.0,213.5799,213.6178,213.5326,213.5515,2970.0
2023-03-06 12:45:00,225.5,225.68,225.44,225.68,18852.0,213.542,213.7125,213.4852,213.7125,18852.0
2023-03-06 12:50:00,225.65,225.7,225.55,225.61,6105.0,213.6841,213.7314,213.5894,213.6462,6105.0
2023-03-06 12:55:00,225.61,225.73,225.57,225.61,5069.0,213.6462,213.7598,213.6083,213.6462,5069.0
2023-03-06 13:00:00,225.58,225.62,225.44,225.48,9020.0,213.6178,213.6557,213.4852,213.5231,9020.0
2023-03-06 13:05:00,225.54,225.7,225.44,225.53,8993.0,213.5799,213.7314,213.4852,213.5704,8993.0
2023-03-06 13:10:00,225.48,225.53,225.42,225.53,2263.0,213.5231,213.5704,213.4663,213.5704,2263.0
2023-03-06 13:15:00,225.45,226.0,225.42,225.96,3963.0,213.4947,214.0155,213.4663,213.9776,3963.0
2023-03-06 13:20:00,225.96,226.03,225.87,225.94,3670.0,213.9776,214.0439,213.8924,213.9587,3670.0
2023-03-06 13:25:00,225.92,226.05,225.78,225.89,3987.0,213.9398,214.0629,213.8072,213.9114,3987.0
2023-03-06 13:30:00,225.94,225.94,225.74,225.81,2151.0,213.9587,213.9587,213.7693,213.8356,2151.0
2023-03-06 13:35:00,225.81,225.82,225.63,225.7,6649.0,213.8356,213.8451,213.6651,213.7314,6649.0
2023-03-06 13:40:00,225.7,225.83,225.69,225.77,2292.0,213.7314,213.8545,213.722,213.7977,2292.0
2023-03-06 13:45:00,225.74,225.74,225.55,225.59,3316.0,213.7693,213.7693,213.5894,213.6273,3316.0
2023-03-06 13:50:00,225.7,225.73,225.51,225.73,2000.0,213.7314,213.7598,213.5515,213.7598,2000.0
2023-03-06 13:55:00,225.72,225.85,225.6,225.72,3917.0,213.7504,213.8735,213.6367,213.7504,3917.0
2023-03-06 14:00:00,225.78,225.78,225.69,225.74,3884.0,213.8072,213.8072,213.722,213.7693,3884.0
2023-03-06 14:05:00,225.76,225.88,225.76,225.88,6854.0,213.7882,213.9019,213.7882,213.9019,6854.0
2023-03-06 14:10:00,225.86,226.03,225.84,226.01,3861.0,213.8829,214.0439,213.864,214.025,3861.0
2023-03-06 14:15:00,225.95,225.95,225.76,225.81,4816.0,213.9682,213.9682,213.7882,213.8356,4816.0
2023-03-06 14:20:00,225.86,225.88,225.75,225.83,2109.0,213.8829,213.9019,213.7788,213.8545,2109.0
2023-03-06 14:25:00,225.82,225.82,225.6,225.71,4259.0,213.8451,213.8451,213.6367,213.7409,4259.0
2023-03-06 14:30:00,225.71,225.78,225.43,225.44,3362.0,213.7409,213.8072,213.4757,213.4852,3362.0
2023-03-06 14:35:00,225.43,225.43,225.3,225.34,8883.0,213.4757,213.4757,213.3526,213.3905,8883.0
2023-03-06 14:40:00,225.29,225.58,225.29,225.48,23760.0,213.3432,213.6178,213.3432,213.5231,23760.0
2023-03-06 14:45:00,225.45,225.52,225.35,225.46,6356.0,213.4947,213.561,213.4,213.5042,6356.0
2023-03-06 14:50:00,225.46,225.51,225.37,225.44,4636.0,213.5042,213.5515,213.4189,213.4852,4636.0
2023-03-06 14:55:00,225.43,225.55,225.37,225.45,8054.0,213.4757,213.5894,213.4189,213.4947,8054.0
2023-03-06 15:00:00,225.43,225.55,225.41,225.42,4320.0,213.4757,213.5894,213.4568,213.4663,4320.0
2023-03-06 15:05:00,225.41,225.53,225.37,225.52,13583.0,213.4568,213.5704,213.4189,213.561,13583.0
2023-03-06 15:10:00,225.59,225.68,225.4,225.55,17527.0,213.6273,213.7125,213.4473,213.5894,17527.0
2023-03-06 15:15:00,225.56,225.65,225.51,225.64,14725.0,213.5989,213.6841,213.5515,213.6746,14725.0
2023-03-06 15:20:00,225.6,225.63,225.46,225.58,18389.0,213.6367,213.6651,213.5042,213.6178,18389.0
2023-03-06 15:25:00,225.58,225.68,225.51,225.55,16097.0,213.6178,213.7125,213.5515,213.5894,16097.0
2023-03-06 15:30:00,225.57,225.73,225.53,225.58,13661.0,213.6083,213.7598,213.5704,213.6178,13661.0
2023-03-06 15:35:00,225.58,225.64,225.45,225.57,10166.0,213.6178,213.6746,213.4947,213.6083,10166.0
2023-03-06 15:40:00,225.56,225.71,225.5,225.7,13077.0,213.5989,213.7409,213.542,213.7314,13077.0
2023-03-06 15:45:00,225.73,225.74,225.58,225.62,14643.0,213.7598,213.7693,213.6178,213.6557,14643.0
2023-03-06 15:50:00,225.64,226.0,225.47,225.53,37911.0,213.6746,214.0155,213.5136,213.5704,37911.0
2023-03-06 15:55:00,225.52,225.62,225.48,225.52,72800.0,213.561,213.6557,213.5231,213.561,72800.0
2023-03-07 09:30:00,224.4,225.53,224.22,224.55,38331.0,212.5004,213.5704,212.3299,212.6424,38331.0
2023-03-07 09:35:00,224.52,224.92,224.41,224.73,15420.0,212.614,212.9928,212.5098,212.8129,15420.0
2023-03-07 09:40:00,224.78,225.22,224.7,225.14,10055.0,212.8602,213.2769,212.7845,213.2011,10055.0
2023-03-07 09:45:00,225.14,225.22,224.93,225.05,5599.0,213.2011,213.2769,213.0023,213.1159,5599.0
2023-03-07 09:50:00,224.98,225.17,224.91,225.03,5800.0,213.0496,213.2295,212.9833,213.097,5800.0
2023-03-07 09:55:00,225.09,225.58,225.09,225.4,5590.0,213.1538,213.6178,213.1538,213.4473,5590.0
2023-03-07 10:00:00,225.37,225.39,223.91,224.18,21504.0,213.4189,213.4379,212.0364,212.292,21504.0
2023-03-07 10:05:00,224.2,224.37,224.09,224.37,35755.0,212.311,212.472,212.2068,212.472,35755.0
2023-03-07 10:10:00,224.3,224.32,223.33,223.46,10502.0,212.4057,212.4246,211.4871,211.6102,10502.0
2023-03-07 10:15:00,223.54,223.8,223.41,223.48,11665.0,211.686,211.9322,211.5629,211.6292,11665.0
2023-03-07 10:20:00,223.47,224.07,223.47,223.66,7709.0,211.6197,212.1879,211.6197,211.7996,7709.0
2023-03-07 10:25:00,223.66,223.84,223.46,223.84,5420.0,211.7996,211.9701,211.6102,211.9701,5420.0
2023-03-07 10:30:00,223.68,223.99,223.61,223.78,7852.0,211.8185,212.1121,211.7523,211.9132,7852.0
2023-03-07 10:35:00,223.89,224.1,223.6,223.78,22802.0,212.0174,212.2163,211.7428,211.9132,22802.0
2023-03-07 10:40:00,223.82,223.98,223.57,223.65,18103.0,211.9511,212.1026,211.7144,211.7901,18103.0
2023-03-07 10:45:00,223.6,223.85,223.4,223.55,16028.0,211.7428,211.9795,211.5534,211.6954,16028.0
2023-03-07 10:50:00,223.47,223.5,223.12,223.5,5221.0,211.6197,211.6481,211.2882,211.6481,5221.0
2023-03-07 10:55:00,223.45,223.45,222.99,223.26,23924.0,211.6007,211.6007,211.1651,211.4208,23924.0
2023-03-07 11:00:00,223.23,223.25,223.05,223.15,8656.0,211.3924,211.4113,211.222,211.3167,8656.0
2023-03-07 11:05:00,223.16,223.34,223.11,223.21,10883.0,211.3261,211.4966,211.2788,211.3735,10883.0
2023-03-07 11:10:00,223.3,223.4,223.0,223.09,8070.0,211.4587,211.5534,211.1746,211.2598,8070.0
2023-03-07 11:15:00,223.06,223.13,222.55,222.71,19083.0,211.2314,211.2977,210.7485,210.9,19083.0
2023-03-07 11:20:00,222.8,222.81,222.63,222.65,9039.0,210.9852,210.9947,210.8242,210.8432,9039.0
2023-03-07 11:25:00,222.66,222.8,222.48,222.48,16353.0,210.8526,210.9852,210.6822,210.6822,16353.0
2023-03-07 11:30:00,222.42,222.49,222.14,222.28,9127.0,210.6254,210.6917,210.3602,210.4928,9127.0
2023-03-07 11:35:00,222.26,222.44,222.25,222.32,5201.0,210.4738,210.6443,210.4644,210.5307,5201.0
2023-03-07 11:40:00,222.29,222.65,222.2,222.56,16880.0,210.5023,210.8432,210.417,210.7579,16880.0
2023-03-07 11:45:00,222.5,222.5,222.39,222.45,2062.0,210.7011,210.7011,210.597,210.6538,2062.0
2023-03-07 11:50:00,222.51,222.58,222.25,222.26,5291.0,210.7106,210.7769,210.4644,210.4738,5291.0
2023-03-07 11:55:00,222.29,222.43,222.15,222.18,10271.0,210.5023,210.6348,210.3697,210.3981,10271.0
2023-03-07 12:00:00,222.12,222.21,221.84,221.85,2161.0,210.3413,210.4265,210.0761,210.0856,2161.0
2023-03-07 12:05:00,221.77,222.04,221.76,222.04,3893.0,210.0098,210.2655,210.0004,210.2655,3893.0
2023-03-07 12:10:00,222.11,222.23,221.97,221.99,8443.0,210.3318,210.4454,210.1992,210.2182,8443.0
2023-03-07 12:15:00,222.09,222.36,222.08,222.36,2951.0,210.3129,210.5685,210.3034,210.5685,2951.0
2023-03-07 12:20:00,222.41,223.03,222.31,222.41,3241.0,210.6159,211.203,210.5212,210.6159,3241.0
2023-03-07 12:25:00,222.5,222.69,222.2,222.21,1400.0,210.7011,210.881,210.417,210.4265,1400.0
2023-03-07 12:30:00,222.22,222.3,222.15,222.21,3695.0,210.436,210.5117,210.3697,210.4265,3695.0
2023-03-07 12:35:00,222.24,222.24,221.98,222.04,3796.0,210.4549,210.4549,210.2087,210.2655,3796.0
2023-03-07 12:40:00,221.99,222.11,221.94,222.03,27244.0,210.2182,210.3318,210.1708,210.256,27244.0
2023-03-07 12:45:00,222.03,222.17,221.98,222.08,7300.0,210.256,210.3886,210.2087,210.3034,7300.0
2023-03-07 12:50:00,222.03,222.15,221.94,221.97,9755.0,210.256,210.3697,210.1708,210.1992,9755.0
2023-03-07 12:55:00,221.97,221.97,221.48,221.5,3406.0,210.1992,210.1992,209.7352,209.7541,3406.0
2023-03-07 13:00:00,221.45,221.54,221.26,221.48,9524.0,209.7068,209.792,209.5269,209.7352,9524.0
2023-03-07 13:05:00,221.51,221.52,221.37,221.5,6736.0,209.7636,209.7731,209.631,209.7541,6736.0
2023-03-07 13:10:00,221.48,221.57,221.44,221.56,5873.0,209.7352,209.8204,209.6973,209.811,5873.0
2023-03-07 13:15:00,221.56,221.56,221.46,221.48,3300.0,209.811,209.811,209.7163,209.7352,3300.0
2023-03-07 13:20:00,221.49,221.61,221.18,221.18,10027.0,209.7447,209.8583,209.4511,209.4511,10027.0
2023-03-07 13:25:00,221.22,221.36,221.02,221.19,8232.0,209.489,209.6216,209.2996,209.4606,8232.0
2023-03-07 13:30:00,221.15,221.26,221.09,221.14,8875.0,209.4227,209.5269,209.3659,209.4132,8875.0
2023-03-07 13:35:00,221.1,221.3,221.09,221.25,11999.0,209.3754,209.5648,209.3659,209.5174,11999.0
2023-03-07 13:40:00,221.25,221.25,220.78,220.78,10532.0,209.5174,209.5174,209.0723,209.0723,10532.0
2023-03-07 13:45:00,220.74,220.77,220.48,220.53,6521.0,209.0345,209.0629,208.7882,208.8356,6521.0
2023-03-07 13:50:00,220.52,220.8,220.52,220.72,4507.0,208.8261,209.0913,208.8261,209.0155,4507.0
2023-03-07 13:55:00,220.69,220.92,220.68,220.84,3051.0,208.9871,209.2049,208.9776,209.1291,3051.0
2023-03-07 14:00:00,220.88,220.93,220.69,220.81,3285.0,209.167,209.2144,208.9871,209.1007,3285.0
2023-03-07 14:05:00,220.77,220.98,220.71,220.98,3271.0,209.0629,209.2617,209.006,209.2617,3271.0
2023-03-07 14:10:00,220.96,221.05,220.93,220.97,1919.0,209.2428,209.328,209.2144,209.2523,1919.0
2023-03-07 14:15:00,220.93,221.02,220.85,220.91,2524.0,209.2144,209.2996,209.1386,209.1954,2524.0
2023-03-07 14:20:00,220.88,220.88,220.67,220.76,9269.0,209.167,209.167,208.9682,209.0534,9269.0
2023-03-07 14:25:00,220.78,220.78,220.66,220.73,3729.0,209.0723,209.0723,208.9587,209.025,3729.0
2023-03-07 14:30:00,220.7,220.74,220.47,220.56,2731.0,208.9966,209.0345,208.7788,208.864,2731.0
2023-03-07 14:35:00,220.5,220.64,220.5,220.59,4763.0,208.8072,208.9398,208.8072,208.8924,4763.0
2023-03-07 14:40:00,220.61,220.8,220.59,220.65,7137.0,208.9113,209.0913,208.8924,208.9492,7137.0
2023-03-07 14:45:00,220.61,220.76,220.59,220.63,6097.0,208.9113,209.0534,208.8924,208.9303,6097.0
2023-03-07 14:50:00,220.56,220.57,220.44,220.47,4841.0,208.864,208.8735,208.7504,208.7788,4841.0
2023-03-07 14:55:00,220.48,220.6,220.47,220.58,6995.0,208.7882,208.9019,208.7788,208.8829,6995.0
2023-03-07 15:00:00,220.53,220.64,220.51,220.57,5787.0,208.8356,208.9398,208.8166,208.8735,5787.0
2023-03-07 15:05:00,220.59,220.7,220.57,220.61,5388.0,208.8924,208.9966,208.8735,208.9113,5388.0
2023-03-07 15:10:00,220.65,220.81,220.65,220.75,6588.0,208.9492,209.1007,208.9492,209.0439,6588.0
2023-03-07 15:15:00,220.78,220.97,220.75,220.97,6506.0,209.0723,209.2523,209.0439,209.2523,6506.0
2023-03-07 15:20:00,220.97,220.98,220.79,220.95,12901.0,209.2523,209.2617,209.0818,209.2333,12901.0
2023-03-07 15:25:00,220.93,221.08,220.87,221.08,11505.0,209.2144,209.3564,209.1576,209.3564,11505.0
2023-03-07 15:30:00,221.12,221.49,221.02,221.45,13003.0,209.3943,209.7447,209.2996,209.7068,13003.0
2023-03-07 15:35:00,221.47,221.63,221.44,221.5,11339.0,209.7257,209.8773,209.6973,209.7541,11339.0
2023-03-07 15:40:00,221.52,221.54,221.27,221.35,16960.0,209.7731,209.792,209.5363,209.6121,16960.0
2023-03-07 15:45:00,221.26,221.33,221.18,221.22,11025.0,209.5269,209.5932,209.4511,209.489,11025.0
2023-03-07 15:50:00,221.18,221.35,220.97,221.27,42774.0,209.4511,209.6121,209.2523,209.5363,42774.0
2023-03-07 15:55:00,221.34,221.38,221.22,221.28,83118.0,209.6026,209.6405,209.489,209.5458,83118.0
2023-03-08 09:30:00,221.84,222.26,221.43,221.77,28014.0,210.0761,210.4738,209.6879,210.0098,28014.0
2023-03-08 09:35:00,221.73,222.14,221.61,221.99,6803.0,209.972,210.3602,209.8583,210.2182,6803.0
2023-03-08 09:40:00,221.95,221.95,221.67,221.81,10283.0,210.1803,210.1803,209.9151,210.0477,10283.0
2023-03-08 09:45:00,221.8,221.8,221.55,221.55,14258.0,210.0382,210.0382,209.8015,209.8015,14258.0
2023-03-08 09:50:00,221.59,221.72,221.44,221.54,14178.0,209.8394,209.9625,209.6973,209.792,14178.0
2023-03-08 09:55:00,221.59,221.75,221.4,221.4,7076.0,209.8394,209.9909,209.6595,209.6595,7076.0
2023-03-08 10:00:00,221.41,221.41,220.24,221.13,7982.0,209.6689,209.6689,208.561,209.4038,7982.0
2023-03-08 10:05:00,221.12,221.17,220.85,221.11,4267.0,209.3943,209.4416,209.1386,209.3848,4267.0
2023-03-08 10:10:00,221.15,221.57,221.05,221.54,12773.0,209.4227,209.8204,209.328,209.792,12773.0
2023-03-08 10:15:00,221.4,221.73,221.38,221.45,7265.0,209.6595,209.972,209.6405,209.7068,7265.0
2023-03-08 10:20:00,221.51,222.11,221.37,222.11,16548.0,209.7636,210.3318,209.631,210.3318,16548.0
2023-03-08 10:25:00,221.96,222.14,221.67,221.72,3896.0,210.1898,210.3602,209.9151,209.9625,3896.0
2023-03-08 10:30:00,221.79,222.29,221.67,222.02,6315.0,210.0288,210.5023,209.9151,210.2466,6315.0
2023-03-08 10:35:00,221.98,222.0,221.48,221.48,4584.0,210.2087,210.2276,209.7352,209.7352,4584.0
2023-03-08 10:40:00,221.48,221.76,221.48,221.61,11573.0,209.7352,210.0004,209.7352,209.8583,11573.0
2023-03-08 10:45:00,221.58,221.78,221.52,221.57,11517.0,209.8299,210.0193,209.7731,209.8204,11517.0
2023-03-08 10:50:00,221.58,221.59,221.17,221.37,5113.0,209.8299,209.8394,209.4416,209.631,5113.0
2023-03-08 10:55:00,221.37,221.79,221.37,221.69,7232.0,209.631,210.0288,209.631,209.9341,7232.0
2023-03-08 11:00:00,221.77,221.77,221.48,221.65,4340.0,210.0098,210.0098,209.7352,209.8962,4340.0
2023-03-08 11:05:00,221.69,222.05,221.68,221.93,4946.0,209.9341,210.275,209.9246,210.1613,4946.0
2023-03-08 11:10:00,221.99,222.04,221.76,221.95,3419.0,210.2182,210.2655,210.0004,210.1803,3419.0
2023-03-08 11:15:00,222.02,222.08,221.84,221.89,3666.0,210.2466,210.3034,210.0761,210.1235,3666.0
2023-03-08 11:20:00,221.94,222.05,221.92,221.99,4390.0,210.1708,210.275,210.1519,210.2182,4390.0
2023-03-08 11:25:00,221.96,222.01,221.75,221.84,4416.0,210.1898,210.2371,209.9909,210.0761,4416.0
2023-03-08 11:30:00,221.89,221.93,221.57,221.57,3522.0,210.1235,210.1613,209.8204,209.8204,3522.0
2023-03-08 11:35:00,221.47,221.55,221.19,221.51,6371.0,209.7257,209.8015,209.4606,209.7636,6371.0
2023-03-08 11:40:00,221.59,221.78,221.58,221.74,3465.0,209.8394,210.0193,209.8299,209.9814,3465.0
2023-03-08 11:45:00,221.78,222.25,221.78,222.24,2258.0,210.0193,210.4644,210.0193,210.4549,2258.0
2023-03-08 11:50:00,222.24,222.43,222.16,222.41,3114.0,210.4549,210.6348,210.3792,210.6159,3114.0
2023-03-08 11:55:00,222.38,222.55,222.35,222.55,6288.0,210.5875,210.7485,210.5591,210.7485,6288.0
2023-03-08 12:00:00,222.66,222.66,222.52,222.55,1426.0,210.8526,210.8526,210.7201,210.7485,1426.0
2023-03-08 12:05:00,222.61,222.63,222.26,222.28,5468.0,210.8053,210.8242,210.4738,210.4928,5468.0
2023-03-08 12:10:00,222.21,222.26,222.06,222.06,5658.0,210.4265,210.4738,210.2845,210.2845,5658.0
2023-03-08 12:15:00,221.94,222.17,221.9,222.17,3180.0,210.1708,210.3886,210.1329,210.3886,3180.0
2023-03-08 12:20:00,222.18,222.22,221.96,222.01,2418.0,210.3981,210.436,210.1898,210.2371,2418.0
2023-03-08 12:25:00,221.94,222.11,221.87,221.92,3287.0,210.1708,210.3318,210.1045,210.1519,3287.0
2023-03-08 12:30:00,221.85,221.85,221.42,221.43,4392.0,210.0856,210.0856,209.6784,209.6879,4392.0
2023-03-08 12:35:00,221.52,221.77,221.52,221.71,3147.0,209.7731,210.0098,209.7731,209.953,3147.0
2023-03-08 12:40:00,221.78,221.81,221.66,221.66,2293.0,210.0193,210.0477,209.9057,209.9057,2293.0
2023-03-08 12:45:00,221.72,221.74,221.58,221.62,2923.0,209.9625,209.9814,209.8299,209.8678,2923.0
2023-03-08 12:50:00,221.62,221.62,221.5,221.5,1800.0,209.8678,209.8678,209.7541,209.7541,1800.0
2023-03-08 12:55:00,221.47,221.55,221.41,221.44,2561.0,209.7257,209.8015,209.6689,209.6973,2561.0
2023-03-08 13:00:00,221.45,221.67,221.18,221.18,6641.0,209.7068,209.9151,209.4511,209.4511,6641.0
2023-03-08 13:05:00,221.29,221.55,221.28,221.5,12252.0,209.5553,209.8015,209.5458,209.7541,12252.0
2023-03-08 13:10:00,221.49,221.85,221.45,221.82,11913.0,209.7447,210.0856,209.7068,210.0572,11913.0
2023-03-08 13:15:00,221.76,221.88,221.6,221.64,8796.0,210.0004,210.114,209.8488,209.8867,8796.0
2023-03-08 13:20:00,221.64,221.82,221.55,221.69,3141.0,209.8867,210.0572,209.8015,209.9341,3141.0
2023-03-08 13:25:00,221.63,221.67,221.42,221.5,8589.0,209.8773,209.9151,209.6784,209.7541,8589.0
2023-03-08 13:30:00,221.5,221.58,221.36,221.38,15904.0,209.7541,209.8299,209.6216,209.6405,15904.0
2023-03-08 13:35:00,221.39,221.51,221.35,221.49,11546.0,209.65,209.7636,209.6121,209.7447,11546.0
2023-03-08 13:40:00,221.5,221.56,221.45,221.5,6873.0,209.7541,209.811,209.7068,209.7541,6873.0
2023-03-08 13:45:00,221.45,221.45,221.15,221.21,2500.0,209.7068,209.7068,209.4227,209.4795,2500.0
2023-03-08 13:50:00,221.1,221.37,220.95,221.37,3500.0,209.3754,209.631,209.2333,209.631,3500.0
2023-03-08 13:55:00,221.4,221.45,221.23,221.44,6640.0,209.6595,209.7068,209.4985,209.6973,6640.0
2023-03-08 14:00:00,221.44,221.45,221.29,221.3,2265.0,209.6973,209.7068,209.5553,209.5648,2265.0
2023-03-08 14:05:00,221.24,221.41,221.24,221.39,4686.0,209.5079,209.6689,209.5079,209.65,4686.0
2023-03-08 14:10:00,221.45,221.58,221.41,221.44,3881.0,209.7068,209.8299,209.6689,209.6973,3881.0
2023-03-08 14:15:00,221.43,221.52,221.38,221.43,2554.0,209.6879,209.7731,209.6405,209.6879,2554.0
2023-03-08 14:20:00,221.49,221.6,221.48,221.48,3974.0,209.7447,209.8488,209.7352,209.7352,3974.0
2023-03-08 14:25:00,221.44,221.58,221.41,221.52,3725.0,209.6973,209.8299,209.6689,209.7731,3725.0
2023-03-08 14:30:00,221.58,221.62,221.39,221.6,7290.0,209.8299,209.8678,209.65,209.8488,7290.0
2023-03-08 14:35:00,221.59,221.67,221.53,221.64,2539.0,209.8394,209.9151,209.7826,209.8867,2539.0
2023-03-08 14:40:00,221.63,221.63,221.54,221.54,1800.0,209.8773,209.8773,209.792,209.792,1800.0
2023-03-08 14:45:00,221.55,221.66,221.48,221.49,4706.0,209.8015,209.9057,209.7352,209.7447,4706.0
2023-03-08 14:50:00,221.47,221.48,221.37,221.42,4063.0,209.7257,209.7352,209.631,209.6784,4063.0
2023-03-08 14:55:00,221.41,221.43,221.3,221.36,3770.0,209.6689,209.6879,209.5648,209.6216,3770.0
2023-03-08 15:00:00,221.38,221.47,221.32,221.4,4050.0,209.6405,209.7257,209.5837,209.6595,4050.0
2023-03-08 15:05:00,221.41,221.44,221.26,221.44,2878.0,209.6689,209.6973,209.5269,209.6973,2878.0
2023-03-08 15:10:00,221.38,221.38,221.23,221.33,3557.0,209.6405,209.6405,209.4985,209.5932,3557.0
2023-03-08 15:15:00,221.32,221.32,221.15,221.16,2859.0,209.5837,209.5837,209.4227,209.4322,2859.0
2023-03-08 15:20:00,221.16,221.22,221.07,221.09,5061.0,209.4322,209.489,209.347,209.3659,5061.0
2023-03-08 15:25:00,221.12,221.22,220.98,221.08,18576.0,209.3943,209.489,209.2617,209.3564,18576.0
2023-03-08 15:30:00,221.08,221.46,221.08,221.39,12993.0,209.3564,209.7163,209.3564,209.65,12993.0
2023-03-08 15:35:00,221.38,221.78,221.34,221.65,6069.0,209.6405,210.0193,209.6026,209.8962,6069.0
2023-03-08 15:40:00,221.69,222.08,221.68,222.06,7105.0,209.9341,210.3034,209.9246,210.2845,7105.0
2023-03-08 15:45:00,222.07,222.25,222.02,222.12,10355.0,210.2939,210.4644,210.2466,210.3413,10355.0
2023-03-08 15:50:00,222.0,222.17,221.78,221.89,18654.0,210.2276,210.3886,210.0193,210.1235,18654.0
2023-03-08 15:55:00,221.89,222.03,221.84,222.0,64807.0,210.1235,210.256,210.0761,210.2276,64807.0
2023-03-09 09:30:00,221.74,221.97,221.07,221.1,26678.0,211.1801,211.3991,210.542,210.5705,26678.0
2023-03-09 09:35:00,221.02,221.32,220.82,221.32,8590.0,210.4943,210.7801,210.3039,210.7801,8590.0
2023-03-09 09:40:00,221.33,221.39,220.95,221.12,4326.0,210.7896,210.8467,210.4277,210.5896,4326.0
2023-03-09 09:45:00,221.22,221.5,221.16,221.44,2545.0,210.6848,210.9515,210.6277,210.8943,2545.0
2023-03-09 09:50:00,221.44,221.79,221.34,221.34,13678.0,210.8943,211.2277,210.7991,210.7991,13678.0
2023-03-09 09:55:00,221.32,221.61,221.28,221.38,4230.0,210.7801,211.0562,210.742,210.8372,4230.0
2023-03-09 10:00:00,221.39,221.49,221.24,221.36,12118.0,210.8467,210.942,210.7039,210.8182,12118.0
2023-03-09 10:05:00,221.36,221.55,221.21,221.51,7654.0,210.8182,210.9991,210.6753,210.961,7654.0
2023-03-09 10:10:00,221.51,221.67,221.4,221.59,4040.0,210.961,211.1134,210.8562,211.0372,4040.0
2023-03-09 10:15:00,221.57,221.67,221.0,221.08,14991.0,211.0182,211.1134,210.4753,210.5515,14991.0
2023-03-09 10:20:00,221.08,221.26,220.95,221.26,4443.0,210.5515,210.7229,210.4277,210.7229,4443.0
2023-03-09 10:25:00,221.3,221.35,221.1,221.19,12662.0,210.761,210.8086,210.5705,210.6562,12662.0
2023-03-09 10:30:00,221.29,221.69,221.29,221.67,2200.0,210.7515,211.1324,210.7515,211.1134,2200.0
2023-03-09 10:35:00,221.72,221.97,221.67,221.82,13161.0,211.161,211.3991,211.1134,211.2562,13161.0
2023-03-09 10:40:00,221.91,222.11,221.91,222.03,4381.0,211.342,211.5324,211.342,211.4562,4381.0
2023-03-09 10:45:00,222.1,222.2,222.01,222.12,3713.0,211.5229,211.6181,211.4372,211.542,3713.0
2023-03-09 10:50:00,222.17,222.35,222.12,222.12,6481.0,211.5896,211.761,211.542,211.542,6481.0
2023-03-09 10:55:00,222.12,222.14,221.7,221.88,9699.0,211.542,211.561,211.142,211.3134,9699.0
2023-03-09 11:00:00,221.93,222.04,221.7,221.92,4583.0,211.361,211.4658,211.142,211.3515,4583.0
2023-03-09 11:05:00,221.94,222.0,221.78,221.97,6450.0,211.3705,211.4277,211.2182,211.3991,6450.0
2023-03-09 11:10:00,221.91,221.95,221.61,221.72,5407.0,211.342,211.3801,211.0562,211.161,5407.0
2023-03-09 11:15:00,221.72,221.85,221.63,221.78,7408.0,211.161,211.2848,211.0753,211.2182,7408.0
2023-03-09 11:20:00,221.82,221.96,221.75,221.96,4656.0,211.2562,211.3896,211.1896,211.3896,4656.0
2023-03-09 11:25:00,221.9,221.91,221.4,221.4,4813.0,211.3324,211.342,210.8562,210.8562,4813.0
2023-03-09 11:30:00,221.5,221.58,221.19,221.19,5465.0,210.9515,211.0277,210.6562,210.6562,5465.0
2023-03-09 11:35:00,221.14,221.52,221.14,221.35,2577.0,210.6086,210.9705,210.6086,210.8086,2577.0
2023-03-09 11:40:00,221.47,221.73,221.4,221.71,3361.0,210.9229,211.1705,210.8562,211.1515,3361.0
2023-03-09 11:45:00,221.75,221.85,221.66,221.85,3529.0,211.1896,211.2848,211.1039,211.2848,3529.0
2023-03-09 11:50:00,221.84,221.95,221.61,221.64,2185.0,211.2753,211.3801,211.0562,211.0848,2185.0
2023-03-09 11:55:00,221.61,221.67,221.51,221.6,1679.0,211.0562,211.1134,210.961,211.0467,1679.0
2023-03-09 12:00:00,221.58,221.58,221.09,221.18,2869.0,211.0277,211.0277,210.561,210.6467,2869.0
2023-03-09 12:05:00,221.17,221.5,221.1,221.5,800.0,210.6372,210.9515,210.5705,210.9515,800.0
2023-03-09 12:10:00,221.58,221.58,221.3,221.31,7419.0,211.0277,211.0277,210.761,210.7705,7419.0
2023-03-09 12:15:00,221.32,221.56,221.3,221.53,8873.0,210.7801,211.0086,210.761,210.9801,8873.0
2023-03-09 12:20:00,221.52,221.9,221.52,221.86,3248.0,210.9705,211.3324,210.9705,211.2943,3248.0
2023-03-09 12:25:00,221.86,222.05,221.86,221.98,1822.0,211.2943,211.4753,211.2943,211.4086,1822.0
2023-03-09 12:30:00,222.04,222.1,222.03,222.04,2061.0,211.4658,211.5229,211.4562,211.4658,2061.0
2023-03-09 12:35:00,222.04,222.12,221.95,222.12,5732.0,211.4658,211.542,211.3801,211.542,5732.0
2023-03-09 12:40:00,222.14,222.38,222.1,222.1,4304.0,211.561,211.7896,211.5229,211.5229,4304.0
2023-03-09 12:45:00,221.99,222.07,221.61,221.7,3735.0,211.4182,211.4943,211.0562,211.142,3735.0
2023-03-09 12:50:00,221.73,221.84,221.71,221.77,1509.0,211.1705,211.2753,211.1515,211.2086,1509.0
2023-03-09 12:55:00,221.57,221.7,221.51,221.61,3456.0,211.0182,211.142,210.961,211.0562,3456.0
2023-03-09 13:00:00,221.58,221.79,221.52,221.73,2372.0,211.0277,211.2277,210.9705,211.1705,2372.0
2023-03-09 13:05:00,221.79,221.84,221.74,221.84,1387.0,211.2277,211.2753,211.1801,211.2753,1387.0
2023-03-09 13:10:00,221.74,221.74,221.46,221.62,5024.0,211.1801,211.1801,210.9134,211.0658,5024.0
2023-03-09 13:15:00,221.66,221.66,221.27,221.3,4056.0,211.1039,211.1039,210.7324,210.761,4056.0
2023-03-09 13:20:00,221.33,221.43,220.89,220.91,9988.0,210.7896,210.8848,210.3705,210.3896,9988.0
2023-03-09 13:25:00,220.88,220.88,220.66,220.83,7029.0,210.361,210.361,210.1515,210.3134,7029.0
2023-03-09 13:30:00,220.77,220.88,220.62,220.66,7656.0,210.2563,210.361,210.1134,210.1515,7656.0
2023-03-09 13:35:00,220.62,220.72,220.35,220.35,4194.0,210.1134,210.2086,209.8563,209.8563,4194.0
2023-03-09 13:40:00,220.36,220.86,220.36,220.75,6831.0,209.8658,210.342,209.8658,210.2372,6831.0
2023-03-09 13:45:00,220.75,220.75,220.25,220.38,14514.0,210.2372,210.2372,209.761,209.8848,14514.0
2023-03-09 13:50:00,220.3,220.36,220.08,220.19,5506.0,209.8086,209.8658,209.5991,209.7039,5506.0
2023-03-09 13:55:00,220.09,220.17,220.0,220.17,5343.0,209.6086,209.6848,209.5229,209.6848,5343.0
2023-03-09 14:00:00,220.23,220.23,219.93,219.97,9011.0,209.742,209.742,209.4563,209.4943,9011.0
2023-03-09 14:05:00,220.0,220.11,219.92,220.05,7751.0,209.5229,209.6277,209.4467,209.5705,7751.0
2023-03-09 14:10:00,220.04,220.04,219.73,220.0,5887.0,209.561,209.561,209.2658,209.5229,5887.0
2023-03-09 14:15:00,220.02,220.3,220.0,220.19,8905.0,209.542,209.8086,209.5229,209.7039,8905.0
2023-03-09 14:20:00,220.16,220.47,220.15,220.47,10378.0,209.6753,209.9705,209.6658,209.9705,10378.0
2023-03-09 14:25:00,220.53,220.53,220.31,220.31,22027.0,210.0277,210.0277,209.8182,209.8182,22027.0
2023-03-09 14:30:00,220.32,220.37,219.76,219.8,14008.0,209.8277,209.8753,209.2944,209.3324,14008.0
2023-03-09 14:35:00,219.86,220.23,219.85,220.2,7916.0,209.3896,209.742,209.3801,209.7134,7916.0
2023-03-09 14:40:00,220.18,220.36,220.18,220.36,8860.0,209.6943,209.8658,209.6943,209.8658,8860.0
2023-03-09 14:45:00,220.36,220.58,220.18,220.35,16782.0,209.8658,210.0753,209.6943,209.8563,16782.0
2023-03-09 14:50:00,220.34,220.43,220.18,220.25,33346.0,209.8467,209.9324,209.6943,209.761,33346.0
2023-03-09 14:55:00,220.24,220.27,219.83,219.93,9132.0,209.7515,209.7801,209.361,209.4563,9132.0
2023-03-09 15:00:00,219.94,220.07,219.68,219.82,14128.0,209.4658,209.5896,209.2182,209.3515,14128.0
2023-03-09 15:05:00,219.87,219.93,219.77,219.93,25015.0,209.3991,209.4563,209.3039,209.4563,25015.0
2023-03-09 15:10:00,219.95,220.09,219.87,219.94,24269.0,209.4753,209.6086,209.3991,209.4658,24269.0
2023-03-09 15:15:00,219.87,219.87,219.13,219.16,12184.0,209.3991,209.3991,208.6944,208.7229,12184.0
2023-03-09 15:20:00,219.05,219.45,218.86,219.24,28167.0,208.6182,208.9991,208.4372,208.7991,28167.0
2023-03-09 15:25:00,219.25,219.59,219.19,219.29,9310.0,208.8086,209.1324,208.7515,208.8467,9310.0
2023-03-09 15:30:00,219.18,219.72,219.02,219.59,14344.0,208.742,209.2563,208.5896,209.1324,14344.0
2023-03-09 15:35:00,219.57,219.7,219.22,219.54,24854.0,209.1134,209.2372,208.7801,209.0848,24854.0
2023-03-09 15:40:00,219.53,219.72,219.43,219.43,8967.0,209.0753,209.2563,208.9801,208.9801,8967.0
2023-03-09 15:45:00,219.39,219.63,219.03,219.58,10449.0,208.942,209.1705,208.5991,209.1229,10449.0
2023-03-09 15:50:00,219.56,219.87,219.27,219.54,26455.0,209.1039,209.3991,208.8277,209.0848,26455.0
2023-03-09 15:55:00,219.54,219.68,218.81,218.99,59033.0,209.0848,209.2182,208.3896,208.561,59033.0
2023-03-10 09:30:00,218.02,218.94,217.5,218.07,30397.0,207.6372,208.5134,207.142,207.6848,30397.0
2023-03-10 09:35:00,217.9,218.73,217.9,218.03,8491.0,207.5229,208.3134,207.5229,207.6467,8491.0
2023-03-10 09:40:00,218.01,218.29,217.76,218.0,16415.0,207.6277,207.8944,207.3896,207.6182,16415.0
2023-03-10 09:45:00,218.0,218.52,217.91,218.52,15541.0,207.6182,208.1134,207.5325,208.1134,15541.0
2023-03-10 09:50:00,218.47,218.48,217.99,218.14,21338.0,208.0658,208.0753,207.6086,207.7515,21338.0
2023-03-10 09:55:00,218.19,218.58,218.02,218.48,15567.0,207.7991,208.1705,207.6372,208.0753,15567.0
2023-03-10 10:00:00,218.62,218.75,218.34,218.62,6101.0,208.2086,208.3324,207.942,208.2086,6101.0
2023-03-10 10:05:00,218.73,218.77,218.3,218.54,5622.0,208.3134,208.3515,207.9039,208.1325,5622.0
2023-03-10 10:10:00,218.54,218.64,218.25,218.25,6184.0,208.1325,208.2277,207.8563,207.8563,6184.0
2023-03-10 10:15:00,218.2,218.26,217.83,217.83,4894.0,207.8086,207.8658,207.4563,207.4563,4894.0
2023-03-10 10:20:00,217.83,217.93,217.49,217.76,7268.0,207.4563,207.5515,207.1325,207.3896,7268.0
2023-03-10 10:25:00,217.84,218.11,217.66,217.69,4565.0,207.4658,207.7229,207.2944,207.3229,4565.0
2023-03-10 10:30:00,217.82,218.48,217.72,217.77,5958.0,207.4467,208.0753,207.3515,207.3991,5958.0
2023-03-10 10:35:00,217.95,218.08,217.62,217.74,9038.0,207.5705,207.6944,207.2563,207.3705,9038.0
2023-03-10 10:40:00,217.94,218.1,217.31,217.31,7382.0,207.561,207.7134,206.961,206.961,7382.0
2023-03-10 10:45:00,217.44,217.45,217.21,217.34,3361.0,207.0848,207.0944,206.8658,206.9896,3361.0
2023-03-10 10:50:00,217.5,217.58,217.06,217.48,5620.0,207.142,207.2182,206.7229,207.1229,5620.0
2023-03-10 10:55:00,217.61,218.42,217.61,218.3,6532.0,207.2467,208.0182,207.2467,207.9039,6532.0
2023-03-10 11:00:00,218.29,218.29,217.74,217.74,6445.0,207.8944,207.8944,207.3705,207.3705,6445.0
2023-03-10 11:05:00,217.65,217.87,217.5,217.65,6267.0,207.2848,207.4944,207.142,207.2848,6267.0
2023-03-10 11:10:00,217.73,217.93,217.22,217.23,7730.0,207.361,207.5515,206.8753,206.8848,7730.0
2023-03-10 11:15:00,217.21,217.38,217.15,217.34,4330.0,206.8658,207.0277,206.8086,206.9896,4330.0
2023-03-10 11:20:00,217.34,217.96,217.34,217.84,4137.0,206.9896,207.5801,206.9896,207.4658,4137.0
2023-03-10 11:25:00,217.73,218.4,217.68,218.4,3840.0,207.361,207.9991,207.3134,207.9991,3840.0
2023-03-10 11:30:00,218.41,218.71,218.36,218.71,3914.0,208.0086,208.2944,207.961,208.2944,3914.0
2023-03-10 11:35:00,218.73,218.75,218.33,218.44,13999.0,208.3134,208.3324,207.9325,208.0372,13999.0
2023-03-10 11:40:00,218.57,218.7,218.14,218.15,10718.0,208.161,208.2848,207.7515,207.761,10718.0
2023-03-10 11:45:00,218.21,218.21,217.36,217.49,11438.0,207.8182,207.8182,207.0086,207.1325,11438.0
2023-03-10 11:50:00,217.38,217.53,217.2,217.41,10236.0,207.0277,207.1705,206.8563,207.0563,10236.0
2023-03-10 11:55:00,217.32,217.32,216.92,216.97,10568.0,206.9706,206.9706,206.5896,206.6372,10568.0
2023-03-10 12:00:00,217.09,217.32,217.07,217.08,1600.0,206.7515,206.9706,206.7325,206.742,1600.0
2023-03-10 12:05:00,216.99,217.09,216.41,216.42,12336.0,206.6563,206.7515,206.1039,206.1134,12336.0
2023-03-10 12:10:00,216.38,216.43,216.1,216.17,3512.0,206.0753,206.1229,205.8087,205.8753,3512.0
2023-03-10 12:15:00,216.3,216.31,216.04,216.04,4961.0,205.9991,206.0086,205.7515,205.7515,4961.0
2023-03-10 12:20:00,216.0,216.23,215.96,215.96,2906.0,205.7134,205.9325,205.6753,205.6753,2906.0
2023-03-10 12:25:00,216.12,216.17,215.9,216.08,2586.0,205.8277,205.8753,205.6182,205.7896,2586.0
2023-03-10 12:30:00,216.2,216.65,215.99,216.53,3685.0,205.9039,206.3325,205.7039,206.2182,3685.0
2023-03-10 12:35:00,216.53,216.64,216.37,216.6,4207.0,206.2182,206.3229,206.0658,206.2848,4207.0
2023-03-10 12:40:00,216.44,216.44,216.2,216.39,2461.0,206.1325,206.1325,205.9039,206.0848,2461.0
2023-03-10 12:45:00,216.3,216.46,216.19,216.21,2619.0,205.9991,206.1515,205.8944,205.9134,2619.0
2023-03-10 12:50:00,216.16,216.21,215.92,215.99,2086.0,205.8658,205.9134,205.6372,205.7039,2086.0
2023-03-10 12:55:00,215.99,215.99,215.62,215.66,5136.0,205.7039,205.7039,205.3515,205.3896,5136.0
2023-03-10 13:00:00,215.68,215.87,215.53,215.79,3546.0,205.4087,205.5896,205.2658,205.5134,3546.0
2023-03-10 13:05:00,215.59,215.79,215.5,215.54,5100.0,205.3229,205.5134,205.2372,205.2753,5100.0
2023-03-10 13:10:00,215.52,215.63,215.25,215.25,6195.0,205.2563,205.361,204.9991,204.9991,6195.0
2023-03-10 13:15:00,215.28,215.28,214.91,214.91,7347.0,205.0277,205.0277,204.6753,204.6753,7347.0
2023-03-10 13:20:00,214.86,214.99,214.74,214.95,6610.0,204.6277,204.7515,204.5134,204.7134,6610.0
2023-03-10 13:25:00,214.92,214.92,214.51,214.68,2500.0,204.6848,204.6848,204.2944,204.4563,2500.0
2023-03-10 13:30:00,214.68,214.7,214.24,214.52,6332.0,204.4563,204.4753,204.0372,204.3039,6332.0
2023-03-10 13:35:00,214.46,214.91,214.43,214.75,11788.0,204.2468,204.6753,204.2182,204.5229,11788.0
2023-03-10 13:40:00,214.77,214.87,214.66,214.82,3150.0,204.542,204.6372,204.4372,204.5896,3150.0
2023-03-10 13:45:00,214.74,214.78,214.53,214.59,4505.0,204.5134,204.5515,204.3134,204.3706,4505.0
2023-03-10 13:50:00,214.53,214.56,214.23,214.4,12540.0,204.3134,204.342,204.0277,204.1896,12540.0
2023-03-10 13:55:00,214.35,214.44,214.27,214.39,1911.0,204.142,204.2277,204.0658,204.1801,1911.0
2023-03-10 14:00:00,214.5,214.91,214.47,214.89,3904.0,204.2848,204.6753,204.2563,204.6563,3904.0
2023-03-10 14:05:00,215.14,215.15,214.69,214.98,3547.0,204.8944,204.9039,204.4658,204.742,3547.0
2023-03-10 14:10:00,215.23,215.36,214.75,214.77,4545.0,204.9801,205.1039,204.5229,204.542,4545.0
2023-03-10 14:15:00,214.77,214.83,214.46,214.81,5823.0,204.542,204.5991,204.2468,204.5801,5823.0
2023-03-10 14:20:00,214.93,214.93,214.4,214.4,3090.0,204.6944,204.6944,204.1896,204.1896,3090.0
2023-03-10 14:25:00,214.43,214.44,214.22,214.24,3480.0,204.2182,204.2277,204.0182,204.0372,3480.0
2023-03-10 14:30:00,214.3,214.69,214.3,214.54,2824.0,204.0944,204.4658,204.0944,204.3229,2824.0
2023-03-10 14:35:00,214.58,215.04,214.57,214.94,6955.0,204.361,204.7991,204.3515,204.7039,6955.0
2023-03-10 14:40:00,214.86,214.97,214.48,214.48,15184.0,204.6277,204.7325,204.2658,204.2658,15184.0
2023-03-10 14:45:00,214.55,215.17,214.46,215.17,8468.0,204.3325,204.9229,204.2468,204.9229,8468.0
2023-03-10 14:50:00,215.16,215.24,214.85,215.09,8195.0,204.9134,204.9896,204.6182,204.8468,8195.0
2023-03-10 14:55:00,215.08,215.21,214.73,214.91,6482.0,204.8372,204.961,204.5039,204.6753,6482.0
2023-03-10 15:00:00,214.83,214.97,214.52,214.88,7455.0,204.5991,204.7325,204.3039,204.6468,7455.0
2023-03-10 15:05:00,214.71,214.78,214.22,214.76,6406.0,204.4848,204.5515,204.0182,204.5325,6406.0
2023-03-10 15:10:00,214.72,215.09,214.52,214.64,6220.0,204.4944,204.8468,204.3039,204.4182,6220.0
2023-03-10 15:15:00,214.51,214.77,214.0,214.09,6380.0,204.2944,204.542,203.8087,203.8944,6380.0
2023-03-10 15:20:00,214.01,214.25,213.92,214.21,8761.0,203.8182,204.0468,203.7325,204.0087,8761.0
2023-03-10 15:25:00,214.44,214.46,214.13,214.33,8815.0,204.2277,204.2468,203.9325,204.1229,8815.0
2023-03-10 15:30:00,214.2,214.39,214.04,214.09,18246.0,203.9991,204.1801,203.8468,203.8944,18246.0
2023-03-10 15:35:00,214.03,214.07,213.79,213.86,15265.0,203.8372,203.8753,203.6087,203.6753,15265.0
2023-03-10 15:40:00,213.81,213.81,213.38,213.38,13276.0,203.6277,203.6277,203.2182,203.2182,13276.0
2023-03-10 15:45:00,213.41,213.54,213.33,213.54,13622.0,203.2468,203.3706,203.1706,203.3706,13622.0
2023-03-10 15:50:00,213.45,214.02,213.33,213.6,47738.0,203.2849,203.8277,203.1706,203.4277,47738.0
2023-03-10 15:55:00,213.53,213.68,213.37,213.68,115344.0,203.361,203.5039,203.2087,203.5039,115344.0
2023-03-13 09:30:00,212.65,213.43,212.27,212.92,53731.0,202.523,203.2658,202.161,202.7801,53731.0
2023-03-13 09:35:00,212.92,213.24,212.68,213.24,15931.0,202.7801,203.0849,202.5515,203.0849,15931.0
2023-03-13 09:40:00,213.27,213.78,213.24,213.68,22220.0,203.1134,203.5991,203.0849,203.5039,22220.0
2023-03-13 09:45:00,213.69,215.93,213.68,215.81,22812.0,203.5134,205.6467,203.5039,205.5325,22812.0
2023-03-13 09:50:00,215.7,217.18,215.67,216.89,26755.0,205.4277,206.8372,205.3991,206.561,26755.0
2023-03-13 09:55:00,216.92,217.51,216.64,216.99,23721.0,206.5896,207.1515,206.3229,206.6563,23721.0
2023-03-13 10:00:00,217.0,217.4,216.68,217.37,19027.0,206.6658,207.0467,206.361,207.0182,19027.0
2023-03-13 10:05:00,217.3,217.3,216.01,217.07,22105.0,206.9515,206.9515,205.7229,206.7325,22105.0
2023-03-13 10:10:00,217.01,217.1,215.84,215.84,12009.0,206.6753,206.761,205.561,205.561,12009.0
2023-03-13 10:15:00,215.8,215.8,214.81,214.81,20076.0,205.5229,205.5229,204.5801,204.5801,20076.0
2023-03-13 10:20:00,214.68,215.35,214.41,214.48,10143.0,204.4563,205.0944,204.1991,204.2658,10143.0
2023-03-13 10:25:00,214.71,215.06,214.44,214.47,11021.0,204.4848,204.8182,204.2277,204.2563,11021.0
2023-03-13 10:30:00,214.65,215.56,214.59,215.16,22336.0,204.4277,205.2944,204.3706,204.9134,22336.0
2023-03-13 10:35:00,215.19,215.27,214.51,214.87,18015.0,204.942,205.0182,204.2944,204.6372,18015.0
2023-03-13 10:40:00,214.96,215.12,214.35,214.92,10877.0,204.7229,204.8753,204.142,204.6848,10877.0
2023-03-13 10:45:00,214.91,215.2,214.7,215.05,13513.0,204.6753,204.9515,204.4753,204.8087,13513.0
2023-03-13 10:50:00,215.02,215.02,214.08,214.33,12649.0,204.7801,204.7801,203.8848,204.1229,12649.0
2023-03-13 10:55:00,214.52,215.7,214.52,215.53,20628.0,204.3039,205.4277,204.3039,205.2658,20628.0
2023-03-13 11:00:00,215.62,216.57,215.3,216.27,21792.0,205.3515,206.2563,205.0467,205.9706,21792.0
2023-03-13 11:05:00,216.27,216.58,216.26,216.31,11172.0,205.9706,206.2658,205.961,206.0086,11172.0
2023-03-13 11:10:00,216.2,216.99,216.17,216.19,13484.0,205.9039,206.6563,205.8753,205.8944,13484.0
2023-03-13 11:15:00,216.18,216.41,215.96,215.98,25777.0,205.8848,206.1039,205.6753,205.6944,25777.0
2023-03-13 11:20:00,216.06,216.22,215.42,215.72,19715.0,205.7706,205.9229,205.161,205.4467,19715.0
2023-03-13 11:25:00,215.74,216.12,215.5,216.11,42449.0,205.4658,205.8277,205.2372,205.8182,42449.0
2023-03-13 11:30:00,216.06,216.09,215.25,215.35,26835.0,205.7706,205.7991,204.9991,205.0944,26835.0
2023-03-13 11:35:00,215.33,215.33,214.59,214.76,10953.0,205.0753,205.0753,204.3706,204.5325,10953.0
2023-03-13 11:40:00,214.88,215.56,214.88,215.29,9247.0,204.6468,205.2944,204.6468,205.0372,9247.0
2023-03-13 11:45:00,215.22,215.61,215.15,215.47,10432.0,204.9706,205.342,204.9039,205.2087,10432.0
2023-03-13 11:50:00,215.36,215.45,214.6,214.6,5954.0,205.1039,205.1896,204.3801,204.3801,5954.0
2023-03-13 11:55:00,214.59,215.39,214.44,215.19,6070.0,204.3706,205.1325,204.2277,204.942,6070.0
2023-03-13 12:00:00,215.29,215.75,214.62,215.0,9174.0,205.0372,205.4753,204.3991,204.761,9174.0
2023-03-13 12:05:00,215.05,215.5,215.05,215.5,4415.0,204.8087,205.2372,204.8087,205.2372,4415.0
2023-03-13 12:10:00,215.39,215.52,214.73,215.11,8130.0,205.1325,205.2563,204.5039,204.8658,8130.0
2023-03-13 12:15:00,215.01,215.54,214.95,215.01,5748.0,204.7706,205.2753,204.7134,204.7706,5748.0
2023-03-13 12:20:00,215.09,215.18,214.88,214.88,4608.0,204.8468,204.9325,204.6468,204.6468,4608.0
2023-03-13 12:25:00,214.64,215.1,214.64,215.07,5174.0,204.4182,204.8563,204.4182,204.8277,5174.0
2023-03-13 12:30:00,215.17,215.17,214.54,214.54,5810.0,204.9229,204.9229,204.3229,204.3229,5810.0
2023-03-13 12:35:00,214.58,215.24,214.52,215.24,4749.0,204.361,204.9896,204.3039,204.9896,4749.0
2023-03-13 12:40:00,215.24,215.6,215.12,215.27,8046.0,204.9896,205.3325,204.8753,205.0182,8046.0
2023-03-13 12:45:00,215.28,215.46,214.29,214.31,8793.0,205.0277,205.1991,204.0848,204.1039,8793.0
2023-03-13 12:50:00,214.32,214.79,214.14,214.58,5705.0,204.1134,204.561,203.942,204.361,5705.0
2023-03-13 12:55:00,214.6,214.76,214.25,214.37,3720.0,204.3801,204.5325,204.0468,204.161,3720.0
2023-03-13 13:00:00,214.39,214.4,213.77,213.97,4348.0,204.1801,204.1896,203.5896,203.7801,4348.0
2023-03-13 13:05:00,214.03,214.59,213.86,214.59,3930.0,203.8372,204.3706,203.6753,204.3706,3930.0
2023-03-13 13:10:00,214.59,214.62,214.36,214.48,6981.0,204.3706,204.3991,204.1515,204.2658,6981.0
2023-03-13 13:15:00,214.46,214.98,214.42,214.63,3730.0,204.2468,204.742,204.2087,204.4087,3730.0
2023-03-13 13:20:00,214.42,214.5,214.25,214.25,3207.0,204.2087,204.2848,204.0468,204.0468,3207.0
2023-03-13 13:25:00,214.27,214.37,214.09,214.28,5651.0,204.0658,204.161,203.8944,204.0753,5651.0
2023-03-13 13:30:00,214.36,214.44,213.93,213.93,6166.0,204.1515,204.2277,203.742,203.742,6166.0
2023-03-13 13:35:00,213.92,215.28,213.88,215.16,10044.0,203.7325,205.0277,203.6944,204.9134,10044.0
2023-03-13 13:40:00,215.22,215.34,214.95,215.26,8777.0,204.9706,205.0848,204.7134,205.0087,8777.0
2023-03-13 13:45:00,215.26,215.44,215.02,215.12,4974.0,205.0087,205.1801,204.7801,204.8753,4974.0
2023-03-13 13:50:00,215.21,215.42,215.1,215.31,4169.0,204.961,205.161,204.8563,205.0563,4169.0
2023-03-13 13:55:00,215.29,215.57,215.29,215.52,6126.0,205.0372,205.3039,205.0372,205.2563,6126.0
2023-03-13 14:00:00,215.6,215.92,215.47,215.57,6488.0,205.3325,205.6372,205.2087,205.3039,6488.0
2023-03-13 14:05:00,215.56,215.83,215.51,215.62,7288.0,205.2944,205.5515,205.2467,205.3515,7288.0
2023-03-13 14:10:00,215.68,215.81,215.38,215.56,6209.0,205.4087,205.5325,205.1229,205.2944,6209.0
2023-03-13 14:15:00,215.6,216.0,215.6,215.78,8686.0,205.3325,205.7134,205.3325,205.5039,8686.0
2023-03-13 14:20:00,215.68,215.91,215.54,215.86,5913.0,205.4087,205.6277,205.2753,205.5801,5913.0
2023-03-13 14:25:00,215.94,216.09,215.54,215.83,5935.0,205.6563,205.7991,205.2753,205.5515,5935.0
2023-03-13 14:30:00,215.83,216.12,215.76,215.82,18334.0,205.5515,205.8277,205.4848,205.542,18334.0
2023-03-13 14:35:00,215.76,215.76,215.35,215.44,4088.0,205.4848,205.4848,205.0944,205.1801,4088.0
2023-03-13 14:40:00,215.36,215.9,215.24,215.55,9340.0,205.1039,205.6182,204.9896,205.2848,9340.0
2023-03-13 14:45:00,215.48,215.54,215.27,215.38,9731.0,205.2182,205.2753,205.0182,205.1229,9731.0
2023-03-13 14:50:00,215.31,215.54,215.11,215.24,11616.0,205.0563,205.2753,204.8658,204.9896,11616.0
2023-03-13 14:55:00,215.24,215.34,214.94,215.16,13169.0,204.9896,205.0848,204.7039,204.9134,13169.0
2023-03-13 15:00:00,215.06,215.4,214.92,214.92,8406.0,204.8182,205.142,204.6848,204.6848,8406.0
2023-03-13 15:05:00,214.91,215.33,214.89,215.26,5696.0,204.6753,205.0753,204.6563,205.0087,5696.0
2023-03-13 15:10:00,215.2,215.46,214.95,215.1,12431.0,204.9515,205.1991,204.7134,204.8563,12431.0
2023-03-13 15:15:00,215.16,215.23,214.76,214.8,13761.0,204.9134,204.9801,204.5325,204.5706,13761.0
2023-03-13 15:20:00,214.73,214.78,214.05,214.17,9585.0,204.5039,204.5515,203.8563,203.9706,9585.0
2023-03-13 15:25:00,214.11,214.11,213.62,213.71,11376.0,203.9134,203.9134,203.4468,203.5325,11376.0
2023-03-13 15:30:00,213.95,214.42,213.87,214.3,11948.0,203.761,204.2087,203.6849,204.0944,11948.0
2023-03-13 15:35:00,214.3,214.61,214.17,214.54,11670.0,204.0944,204.3896,203.9706,204.3229,11670.0
2023-03-13 15:40:00,214.53,214.97,214.45,214.66,15199.0,204.3134,204.7325,204.2372,204.4372,15199.0
2023-03-13 15:45:00,214.65,214.74,214.2,214.26,15356.0,204.4277,204.5134,203.9991,204.0563,15356.0
2023-03-13 15:50:00,213.88,214.3,213.63,213.81,46224.0,203.6944,204.0944,203.4563,203.6277,46224.0
2023-03-13 15:55:00,213.81,213.91,213.37,213.51,97262.0,203.6277,203.7229,203.2087,203.342,97262.0
2023-03-14 09:30:00,215.06,215.86,214.85,215.34,39605.0,204.8182,205.5801,204.6182,205.0848,39605.0
2023-03-14 09:35:00,215.54,216.53,215.54,216.37,15371.0,205.2753,206.2182,205.2753,206.0658,15371.0
2023-03-14 09:40:00,216.46,216.56,216.04,216.04,9795.0,206.1515,206.2467,205.7515,205.7515,9795.0
2023-03-14 09:45:00,216.23,216.35,215.65,215.65,8334.0,205.9325,206.0467,205.3801,205.3801,8334.0
2023-03-14 09:50:00,215.57,215.71,215.1,215.1,7564.0,205.3039,205.4372,204.8563,204.8563,7564.0
2023-03-14 09:55:00,214.97,215.11,214.52,214.9,7494.0,204.7325,204.8658,204.3039,204.6658,7494.0
2023-03-14 10:00:00,215.0,215.12,214.48,215.12,14394.0,204.761,204.8753,204.2658,204.8753,14394.0
2023-03-14 10:05:00,215.02,215.37,214.77,215.18,15435.0,204.7801,205.1134,204.542,204.9325,15435.0
2023-03-14 10:10:00,215.18,215.31,214.73,215.21,10634.0,204.9325,205.0563,204.5039,204.961,10634.0
2023-03-14 10:15:00,215.27,215.57,215.22,215.23,7002.0,205.0182,205.3039,204.9706,204.9801,7002.0
2023-03-14 10:20:00,215.16,215.72,215.14,215.62,4353.0,204.9134,205.4467,204.8944,205.3515,4353.0
2023-03-14 10:25:00,215.54,215.59,215.04,215.13,8655.0,205.2753,205.3229,204.7991,204.8848,8655.0
2023-03-14 10:30:00,215.35,215.64,215.25,215.53,26845.0,205.0944,205.3706,204.9991,205.2658,26845.0
2023-03-14 10:35:00,215.46,215.92,215.44,215.83,7873.0,205.1991,205.6372,205.1801,205.5515,7873.0
2023-03-14 10:40:00,215.75,215.84,215.44,215.44,9988.0,205.4753,205.561,205.1801,205.1801,9988.0
2023-03-14 10:45:00,215.41,215.79,215.41,215.78,5705.0,205.1515,205.5134,205.1515,205.5039,5705.0
2023-03-14 10:50:00,215.79,215.81,215.58,215.72,5532.0,205.5134,205.5325,205.3134,205.4467,5532.0
2023-03-14 10:55:00,215.72,215.72,215.23,215.27,4637.0,205.4467,205.4467,204.9801,205.0182,4637.0
2023-03-14 11:00:00,215.24,215.54,215.18,215.42,7357.0,204.9896,205.2753,204.9325,205.161,7357.0
2023-03-14 11:05:00,215.46,215.49,215.1,215.1,4003.0,205.1991,205.2277,204.8563,204.8563,4003.0
2023-03-14 11:10:00,215.18,215.3,215.06,215.18,8117.0,204.9325,205.0467,204.8182,204.9325,8117.0
2023-03-14 11:15:00,215.23,215.35,215.02,215.08,8768.0,204.9801,205.0944,204.7801,204.8372,8768.0
2023-03-14 11:20:00,215.18,215.38,215.07,215.32,5234.0,204.9325,205.1229,204.8277,205.0658,5234.0
2023-03-14 11:25:00,215.3,215.6,215.22,215.22,8616.0,205.0467,205.3325,204.9706,204.9706,8616.0
2023-03-14 11:30:00,215.24,215.44,215.24,215.29,4397.0,204.9896,205.1801,204.9896,205.0372,4397.0
2023-03-14 11:35:00,215.34,215.4,215.15,215.15,3700.0,205.0848,205.142,204.9039,204.9039,3700.0
2023-03-14 11:40:00,215.13,215.14,215.0,215.09,6608.0,204.8848,204.8944,204.761,204.8468,6608.0
2023-03-14 11:45:00,215.07,215.09,214.6,214.76,42144.0,204.8277,204.8468,204.3801,204.5325,42144.0
2023-03-14 11:50:00,214.8,214.91,214.74,214.81,5197.0,204.5706,204.6753,204.5134,204.5801,5197.0
2023-03-14 11:55:00,214.8,214.84,214.47,214.47,5501.0,204.5706,204.6087,204.2563,204.2563,5501.0
2023-03-14 12:00:00,214.52,214.6,214.3,214.3,2765.0,204.3039,204.3801,204.0944,204.0944,2765.0
2023-03-14 12:05:00,214.3,214.3,214.15,214.18,6185.0,204.0944,204.0944,203.9515,203.9801,6185.0
2023-03-14 12:10:00,214.23,214.34,214.0,214.2,6036.0,204.0277,204.1325,203.8087,203.9991,6036.0
2023-03-14 12:15:00,214.13,214.26,213.79,213.88,5423.0,203.9325,204.0563,203.6087,203.6944,5423.0
2023-03-14 12:20:00,213.87,213.87,213.67,213.78,1906.0,203.6849,203.6849,203.4944,203.5991,1906.0
2023-03-14 12:25:00,213.74,214.1,213.64,213.99,6607.0,203.561,203.9039,203.4658,203.7991,6607.0
2023-03-14 12:30:00,214.04,214.04,213.81,213.84,2050.0,203.8468,203.8468,203.6277,203.6563,2050.0
2023-03-14 12:35:00,213.86,214.05,213.75,213.95,3422.0,203.6753,203.8563,203.5706,203.761,3422.0
2023-03-14 12:40:00,213.88,213.88,213.58,213.78,5708.0,203.6944,203.6944,203.4087,203.5991,5708.0
2023-03-14 12:45:00,213.88,214.1,213.79,214.04,3032.0,203.6944,203.9039,203.6087,203.8468,3032.0
2023-03-14 12:50:00,214.07,214.07,213.62,213.76,6738.0,203.8753,203.8753,203.4468,203.5801,6738.0
2023-03-14 12:55:00,213.73,213.92,213.62,213.78,5468.0,203.5515,203.7325,203.4468,203.5991,5468.0
2023-03-14 13:00:00,213.82,213.94,213.56,213.56,4097.0,203.6372,203.7515,203.3896,203.3896,4097.0
2023-03-14 13:05:00,213.56,213.56,212.97,212.97,4416.0,203.3896,203.3896,202.8277,202.8277,4416.0
2023-03-14 13:10:00,212.87,212.96,212.48,212.48,4764.0,202.7325,202.8182,202.361,202.361,4764.0
2023-03-14 13:15:00,212.44,212.44,211.88,212.16,7755.0,202.323,202.323,201.7896,202.0563,7755.0
2023-03-14 13:20:00,212.11,212.26,211.84,212.25,4842.0,202.0087,202.1515,201.7515,202.142,4842.0
2023-03-14 13:25:00,212.26,212.63,212.2,212.36,3448.0,202.1515,202.5039,202.0944,202.2468,3448.0
2023-03-14 13:30:00,212.21,212.54,212.17,212.48,8916.0,202.1039,202.4182,202.0658,202.361,8916.0
2023-03-14 13:35:00,212.5,212.84,212.46,212.79,9314.0,202.3801,202.7039,202.342,202.6563,9314.0
2023-03-14 13:40:00,212.83,212.88,212.28,212.31,4859.0,202.6944,202.742,202.1706,202.1991,4859.0
2023-03-14 13:45:00,212.27,212.43,212.21,212.38,5546.0,202.161,202.3134,202.1039,202.2658,5546.0
2023-03-14 13:50:00,212.41,212.6,212.28,212.54,3803.0,202.2944,202.4753,202.1706,202.4182,3803.0
2023-03-14 13:55:00,212.38,212.41,212.16,212.3,4648.0,202.2658,202.2944,202.0563,202.1896,4648.0
2023-03-14 14:00:00,212.36,212.58,211.99,212.04,3823.0,202.2468,202.4563,201.8944,201.942,3823.0
2023-03-14 14:05:00,212.03,212.03,211.54,211.75,9570.0,201.9325,201.9325,201.4658,201.6658,9570.0
2023-03-14 14:10:00,211.8,212.05,211.68,211.68,4215.0,201.7134,201.9515,201.5991,201.5991,4215.0
2023-03-14 14:15:00,211.66,211.66,211.39,211.59,4965.0,201.5801,201.5801,201.323,201.5134,4965.0
2023-03-14 14:20:00,211.52,211.74,211.44,211.67,4791.0,201.4468,201.6563,201.3706,201.5896,4791.0
2023-03-14 14:25:00,211.66,212.24,211.65,212.23,5010.0,201.5801,202.1325,201.5706,202.123,5010.0
2023-03-14 14:30:00,212.03,212.31,211.94,212.24,6681.0,201.9325,202.1991,201.8468,202.1325,6681.0
2023-03-14 14:35:00,212.25,212.26,212.03,212.05,5042.0,202.142,202.1515,201.9325,201.9515,5042.0
2023-03-14 14:40:00,212.09,212.09,211.82,211.97,5620.0,201.9896,201.9896,201.7325,201.8753,5620.0
2023-03-14 14:45:00,211.92,212.43,211.92,212.13,5010.0,201.8277,202.3134,201.8277,202.0277,5010.0
2023-03-14 14:50:00,212.09,212.28,212.07,212.08,2881.0,201.9896,202.1706,201.9706,201.9801,2881.0
2023-03-14 14:55:00,212.0,212.21,211.88,211.92,13763.0,201.9039,202.1039,201.7896,201.8277,13763.0
2023-03-14 15:00:00,211.95,212.25,211.94,212.11,6459.0,201.8563,202.142,201.8468,202.0087,6459.0
2023-03-14 15:05:00,212.09,212.12,211.38,211.48,11825.0,201.9896,202.0182,201.3134,201.4087,11825.0
2023-03-14 15:10:00,211.34,211.34,210.8,210.8,11900.0,201.2753,201.2753,200.7611,200.7611,11900.0
2023-03-14 15:15:00,210.88,211.17,210.71,211.14,21550.0,200.8372,201.1134,200.6753,201.0849,21550.0
2023-03-14 15:20:00,211.23,211.35,210.98,211.01,14952.0,201.1706,201.2849,200.9325,200.9611,14952.0
2023-03-14 15:25:00,211.05,211.24,210.88,211.22,14435.0,200.9991,201.1801,200.8372,201.1611,14435.0
2023-03-14 15:30:00,211.2,211.59,211.02,211.59,16245.0,201.142,201.5134,200.9706,201.5134,16245.0
2023-03-14 15:35:00,211.56,212.12,211.56,211.88,12340.0,201.4849,202.0182,201.4849,201.7896,12340.0
2023-03-14 15:40:00,211.87,212.28,211.75,212.28,11565.0,201.7801,202.1706,201.6658,202.1706,11565.0
2023-03-14 15:45:00,212.24,212.37,211.9,212.26,8847.0,202.1325,202.2563,201.8087,202.1515,8847.0
2023-03-14 15:50:00,212.64,212.73,212.09,212.53,37017.0,202.5134,202.5991,201.9896,202.4087,37017.0
2023-03-14 15:55:00,212.59,213.79,212.58,213.58,135525.0,202.4658,203.6087,202.4563,203.4087,135525.0
2023-03-15 09:30:00,212.39,212.39,210.9,211.41,32851.0,202.2753,202.2753,200.8563,201.342,32851.0
2023-03-15 09:35:00,211.68,211.74,211.24,211.24,7240.0,201.5991,201.6563,201.1801,201.1801,7240.0
2023-03-15 09:40:00,211.2,211.7,211.0,211.24,10292.0,201.142,201.6182,200.9515,201.1801,10292.0
2023-03-15 09:45:00,211.23,211.56,210.92,211.4,10972.0,201.1706,201.4849,200.8753,201.3325,10972.0
2023-03-15 09:50:00,211.28,211.4,211.1,211.34,6289.0,201.2182,201.3325,201.0468,201.2753,6289.0
2023-03-15 09:55:00,211.18,211.19,210.46,210.46,18897.0,201.123,201.1325,200.4372,200.4372,18897.0
2023-03-15 10:00:00,210.45,211.04,210.36,211.04,10928.0,200.4277,200.9896,200.342,200.9896,10928.0
2023-03-15 10:05:00,211.12,211.56,210.99,211.3,18688.0,201.0658,201.4849,200.942,201.2372,18688.0
2023-03-15 10:10:00,211.41,211.49,211.12,211.18,8347.0,201.342,201.4182,201.0658,201.123,8347.0
2023-03-15 10:15:00,211.1,211.11,210.55,210.79,7859.0,201.0468,201.0563,200.523,200.7515,7859.0
2023-03-15 10:20:00,210.92,211.15,210.43,210.43,6118.0,200.8753,201.0944,200.4087,200.4087,6118.0
2023-03-15 10:25:00,210.53,210.64,210.04,210.22,7851.0,200.5039,200.6087,200.0372,200.2087,7851.0
2023-03-15 10:30:00,210.37,210.64,210.11,210.52,10312.0,200.3515,200.6087,200.1039,200.4944,10312.0
2023-03-15 10:35:00,210.36,211.0,210.29,210.62,7855.0,200.342,200.9515,200.2753,200.5896,7855.0
2023-03-15 10:40:00,210.5,210.5,210.15,210.4,8167.0,200.4753,200.4753,200.142,200.3801,8167.0
2023-03-15 10:45:00,210.47,210.76,210.28,210.76,38636.0,200.4468,200.723,200.2658,200.723,38636.0
2023-03-15 10:50:00,210.76,211.33,210.6,211.29,47960.0,200.723,201.2658,200.5706,201.2277,47960.0
2023-03-15 10:55:00,211.37,211.82,211.27,211.76,12708.0,201.3039,201.7325,201.2087,201.6753,12708.0
2023-03-15 11:00:00,211.77,211.96,211.59,211.7,6765.0,201.6849,201.8658,201.5134,201.6182,6765.0
2023-03-15 11:05:00,211.62,212.09,211.55,211.75,16996.0,201.542,201.9896,201.4753,201.6658,16996.0
2023-03-15 11:10:00,211.65,212.38,211.65,212.38,35047.0,201.5706,202.2658,201.5706,202.2658,35047.0
2023-03-15 11:15:00,212.49,212.72,212.26,212.72,8043.0,202.3706,202.5896,202.1515,202.5896,8043.0
2023-03-15 11:20:00,212.74,212.81,211.99,212.42,9718.0,202.6087,202.6753,201.8944,202.3039,9718.0
2023-03-15 11:25:00,212.42,212.68,212.39,212.39,7287.0,202.3039,202.5515,202.2753,202.2753,7287.0
2023-03-15 11:30:00,212.39,212.67,212.22,212.39,6444.0,202.2753,202.542,202.1134,202.2753,6444.0
2023-03-15 11:35:00,212.34,212.7,212.34,212.45,11096.0,202.2277,202.5706,202.2277,202.3325,11096.0
2023-03-15 11:40:00,212.4,212.98,212.4,212.94,17501.0,202.2849,202.8372,202.2849,202.7991,17501.0
2023-03-15 11:45:00,212.93,213.27,212.75,212.86,24475.0,202.7896,203.1134,202.6182,202.7229,24475.0
2023-03-15 11:50:00,212.87,212.89,212.21,212.46,14444.0,202.7325,202.7515,202.1039,202.342,14444.0
2023-03-15 11:55:00,212.5,212.72,212.43,212.46,12487.0,202.3801,202.5896,202.3134,202.342,12487.0
2023-03-15 12:00:00,212.54,212.67,212.44,212.63,45453.0,202.4182,202.542,202.323,202.5039,45453.0
2023-03-15 12:05:00,212.6,212.64,212.28,212.3,71862.0,202.4753,202.5134,202.1706,202.1896,71862.0
2023-03-15 12:10:00,212.25,212.35,211.82,212.1,17552.0,202.142,202.2372,201.7325,201.9991,17552.0
2023-03-15 12:15:00,212.11,212.31,211.7,211.7,3111.0,202.0087,202.1991,201.6182,201.6182,3111.0
2023-03-15 12:20:00,211.61,211.74,211.5,211.68,9887.0,201.5325,201.6563,201.4277,201.5991,9887.0
2023-03-15 12:25:00,211.64,211.84,211.45,211.74,8258.0,201.561,201.7515,201.3801,201.6563,8258.0
2023-03-15 12:30:00,211.78,212.2,211.77,211.83,10870.0,201.6944,202.0944,201.6849,201.742,10870.0
2023-03-15 12:35:00,211.75,211.93,211.67,211.79,8587.0,201.6658,201.8372,201.5896,201.7039,8587.0
2023-03-15 12:40:00,211.8,211.85,211.51,211.62,6247.0,201.7134,201.761,201.4372,201.542,6247.0
2023-03-15 12:45:00,211.69,211.9,211.62,211.9,5944.0,201.6087,201.8087,201.542,201.8087,5944.0
2023-03-15 12:50:00,211.95,211.95,211.33,211.48,10392.0,201.8563,201.8563,201.2658,201.4087,10392.0
2023-03-15 12:55:00,211.49,211.53,211.23,211.37,12719.0,201.4182,201.4563,201.1706,201.3039,12719.0
2023-03-15 13:00:00,211.33,211.42,211.22,211.3,4840.0,201.2658,201.3515,201.1611,201.2372,4840.0
2023-03-15 13:05:00,211.4,211.83,211.4,211.74,4637.0,201.3325,201.742,201.3325,201.6563,4637.0
2023-03-15 13:10:00,211.74,212.07,211.71,211.99,8824.0,201.6563,201.9706,201.6277,201.8944,8824.0
2023-03-15 13:15:00,212.0,212.26,211.85,211.99,6938.0,201.9039,202.1515,201.761,201.8944,6938.0
2023-03-15 13:20:00,212.01,212.21,211.85,212.05,3968.0,201.9134,202.1039,201.761,201.9515,3968.0
2023-03-15 13:25:00,212.16,212.27,212.05,212.12,6794.0,202.0563,202.161,201.9515,202.0182,6794.0
2023-03-15 13:30:00,212.05,212.05,211.75,212.05,6030.0,201.9515,201.9515,201.6658,201.9515,6030.0
2023-03-15 13:35:00,212.11,212.17,211.67,211.91,7527.0,202.0087,202.0658,201.5896,201.8182,7527.0
2023-03-15 13:40:00,211.88,211.88,211.57,211.59,9442.0,201.7896,201.7896,201.4944,201.5134,9442.0
2023-03-15 13:45:00,211.53,211.57,211.29,211.38,5026.0,201.4563,201.4944,201.2277,201.3134,5026.0
2023-03-15 13:50:00,211.37,211.77,211.36,211.77,5031.0,201.3039,201.6849,201.2944,201.6849,5031.0
2023-03-15 13:55:00,211.75,211.95,211.57,211.71,5240.0,201.6658,201.8563,201.4944,201.6277,5240.0
2023-03-15 14:00:00,211.65,211.68,211.26,211.44,5258.0,201.5706,201.5991,201.1991,201.3706,5258.0
2023-03-15 14:05:00,211.39,211.71,211.3,211.47,6447.0,201.323,201.6277,201.2372,201.3991,6447.0
2023-03-15 14:10:00,211.62,211.63,211.35,211.4,5439.0,201.542,201.5515,201.2849,201.3325,5439.0
2023-03-15 14:15:00,211.39,211.81,211.27,211.66,6603.0,201.323,201.723,201.2087,201.5801,6603.0
2023-03-15 14:20:00,211.58,212.32,211.58,212.16,5100.0,201.5039,202.2087,201.5039,202.0563,5100.0
2023-03-15 14:25:00,212.11,213.0,212.11,212.68,16001.0,202.0087,202.8563,202.0087,202.5515,16001.0
2023-03-15 14:30:00,212.65,213.05,212.36,212.67,6670.0,202.523,202.9039,202.2468,202.542,6670.0
2023-03-15 14:35:00,212.63,212.77,212.37,212.57,4663.0,202.5039,202.6372,202.2563,202.4468,4663.0
2023-03-15 14:40:00,212.56,212.75,212.43,212.69,7465.0,202.4372,202.6182,202.3134,202.561,7465.0
2023-03-15 14:45:00,212.59,212.63,212.24,212.24,4892.0,202.4658,202.5039,202.1325,202.1325,4892.0
2023-03-15 14:50:00,212.33,212.61,212.06,212.61,4866.0,202.2182,202.4849,201.961,202.4849,4866.0
2023-03-15 14:55:00,212.55,212.69,212.37,212.55,3627.0,202.4277,202.561,202.2563,202.4277,3627.0
2023-03-15 15:00:00,212.65,212.99,212.3,212.47,9648.0,202.523,202.8468,202.1896,202.3515,9648.0
2023-03-15 15:05:00,212.4,212.93,212.29,212.3,5800.0,202.2849,202.7896,202.1801,202.1896,5800.0
2023-03-15 15:10:00,212.04,212.67,212.04,212.5,5129.0,201.942,202.542,201.942,202.3801,5129.0
2023-03-15 15:15:00,212.51,212.81,212.5,212.61,4612.0,202.3896,202.6753,202.3801,202.4849,4612.0
2023-03-15 15:20:00,212.56,213.1,212.37,212.83,10129.0,202.4372,202.9515,202.2563,202.6944,10129.0
2023-03-15 15:25:00,212.8,213.31,212.69,213.17,11176.0,202.6658,203.1515,202.561,203.0182,11176.0
2023-03-15 15:30:00,213.11,213.2,212.82,212.82,10892.0,202.961,203.0468,202.6849,202.6849,10892.0
2023-03-15 15:35:00,212.88,212.89,212.35,212.56,11491.0,202.742,202.7515,202.2372,202.4372,11491.0
2023-03-15 15:40:00,212.54,212.59,211.95,212.34,11324.0,202.4182,202.4658,201.8563,202.2277,11324.0
2023-03-15 15:45:00,212.27,212.44,212.03,212.17,12521.0,202.161,202.323,201.9325,202.0658,12521.0
2023-03-15 15:50:00,212.14,212.46,211.46,212.26,32947.0,202.0372,202.342,201.3896,202.1515,32947.0
2023-03-15 15:55:00,212.3,213.31,212.3,213.31,85584.0,202.1896,203.1515,202.1896,203.1515,85584.0
2023-03-16 09:30:00,213.04,213.04,211.81,212.33,21317.0,202.8944,202.8944,201.723,202.2182,21317.0
2023-03-16 09:35:00,212.49,212.61,211.96,212.08,5348.0,202.3706,202.4849,201.8658,201.9801,5348.0
2023-03-16 09:40:00,211.99,212.6,211.98,212.28,12948.0,201.8944,202.4753,201.8849,202.1706,12948.0
2023-03-16 09:45:00,212.36,212.44,211.99,212.15,9534.0,202.2468,202.323,201.8944,202.0468,9534.0
2023-03-16 09:50:00,212.15,213.45,212.15,213.25,21077.0,202.0468,203.2849,202.0468,203.0944,21077.0
2023-03-16 09:55:00,213.18,213.8,213.17,213.76,38600.0,203.0277,203.6182,203.0182,203.5801,38600.0
2023-03-16 10:00:00,213.77,213.91,213.67,213.88,12836.0,203.5896,203.7229,203.4944,203.6944,12836.0
2023-03-16 10:05:00,213.82,213.84,213.41,213.56,11846.0,203.6372,203.6563,203.2468,203.3896,11846.0
2023-03-16 10:10:00,213.58,213.69,213.32,213.67,10636.0,203.4087,203.5134,203.161,203.4944,10636.0
2023-03-16 10:15:00,213.66,213.85,213.39,213.5,10759.0,203.4849,203.6658,203.2277,203.3325,10759.0
2023-03-16 10:20:00,213.44,214.09,213.28,214.04,9407.0,203.2753,203.8944,203.1229,203.8468,9407.0
2023-03-16 10:25:00,214.1,214.26,214.01,214.09,6648.0,203.9039,204.0563,203.8182,203.8944,6648.0
2023-03-16 10:30:00,214.1,214.15,213.71,213.74,4381.0,203.9039,203.9515,203.5325,203.561,4381.0
2023-03-16 10:35:00,213.75,214.04,213.75,213.92,5989.0,203.5706,203.8468,203.5706,203.7325,5989.0
2023-03-16 10:40:00,213.94,214.63,213.94,214.58,14575.0,203.7515,204.4087,203.7515,204.361,14575.0
2023-03-16 10:45:00,214.61,214.93,214.43,214.59,15759.0,204.3896,204.6944,204.2182,204.3706,15759.0
2023-03-16 10:50:00,214.61,215.56,214.61,215.56,7297.0,204.3896,205.2944,204.3896,205.2944,7297.0
2023-03-16 10:55:00,215.73,215.97,215.36,215.36,9449.0,205.4563,205.6848,205.1039,205.1039,9449.0
2023-03-16 11:00:00,215.42,215.57,215.13,215.25,5259.0,205.161,205.3039,204.8848,204.9991,5259.0
2023-03-16 11:05:00,215.17,215.74,215.13,215.57,17803.0,204.9229,205.4658,204.8848,205.3039,17803.0
2023-03-16 11:10:00,215.61,215.63,215.01,215.06,6934.0,205.342,205.361,204.7706,204.8182,6934.0
2023-03-16 11:15:00,215.0,215.11,214.71,214.89,14385.0,204.761,204.8658,204.4848,204.6563,14385.0
2023-03-16 11:20:00,214.93,215.18,214.83,215.01,13925.0,204.6944,204.9325,204.5991,204.7706,13925.0
2023-03-16 11:25:00,214.99,215.51,214.9,215.23,17061.0,204.7515,205.2467,204.6658,204.9801,17061.0
2023-03-16 11:30:00,215.33,215.38,214.9,214.91,7894.0,205.0753,205.1229,204.6658,204.6753,7894.0
2023-03-16 11:35:00,214.92,215.15,214.91,215.03,10646.0,204.6848,204.9039,204.6753,204.7896,10646.0
2023-03-16 11:40:00,215.03,215.41,215.02,215.31,8050.0,204.7896,205.1515,204.7801,205.0563,8050.0
2023-03-16 11:45:00,215.29,215.55,215.01,215.53,11033.0,205.0372,205.2848,204.7706,205.2658,11033.0
2023-03-16 11:50:00,215.55,215.88,215.44,215.81,10469.0,205.2848,205.5991,205.1801,205.5325,10469.0
2023-03-16 11:55:00,215.81,216.12,215.71,215.71,8718.0,205.5325,205.8277,205.4372,205.4372,8718.0
2023-03-16 12:00:00,215.67,215.76,215.18,215.23,5553.0,205.3991,205.4848,204.9325,204.9801,5553.0
2023-03-16 12:05:00,215.25,215.31,215.09,215.15,20205.0,204.9991,205.0563,204.8468,204.9039,20205.0
2023-03-16 12:10:00,215.14,215.29,214.94,215.28,7685.0,204.8944,205.0372,204.7039,205.0277,7685.0
2023-03-16 12:15:00,215.31,215.57,215.24,215.43,6202.0,205.0563,205.3039,204.9896,205.1706,6202.0
2023-03-16 12:20:00,215.44,215.45,215.3,215.41,5210.0,205.1801,205.1896,205.0467,205.1515,5210.0
2023-03-16 12:25:00,215.41,215.56,215.33,215.51,9663.0,205.1515,205.2944,205.0753,205.2467,9663.0
2023-03-16 12:30:00,215.44,215.48,215.24,215.24,10459.0,205.1801,205.2182,204.9896,204.9896,10459.0
2023-03-16 12:35:00,215.19,215.32,214.82,215.29,12396.0,204.942,205.0658,204.5896,205.0372,12396.0
2023-03-16 12:40:00,215.3,215.32,215.21,215.28,5408.0,205.0467,205.0658,204.961,205.0277,5408.0
2023-03-16 12:45:00,215.25,215.48,215.22,215.32,8325.0,204.9991,205.2182,204.9706,205.0658,8325.0
2023-03-16 12:50:00,215.33,216.07,215.33,215.66,9005.0,205.0753,205.7801,205.0753,205.3896,9005.0
2023-03-16 12:55:00,215.79,216.05,215.79,215.99,4877.0,205.5134,205.761,205.5134,205.7039,4877.0
2023-03-16 13:00:00,215.94,216.31,215.79,216.31,10286.0,205.6563,206.0086,205.5134,206.0086,10286.0
2023-03-16 13:05:00,216.3,216.41,215.97,215.97,6940.0,205.9991,206.1039,205.6848,205.6848,6940.0
2023-03-16 13:10:00,215.97,216.05,215.8,215.81,12895.0,205.6848,205.761,205.5229,205.5325,12895.0
2023-03-16 13:15:00,215.81,215.81,215.43,215.55,6191.0,205.5325,205.5325,205.1706,205.2848,6191.0
2023-03-16 13:20:00,215.55,215.6,215.29,215.35,22067.0,205.2848,205.3325,205.0372,205.0944,22067.0
2023-03-16 13:25:00,215.38,215.49,215.24,215.43,21114.0,205.1229,205.2277,204.9896,205.1706,21114.0
2023-03-16 13:30:00,215.45,215.52,215.0,215.03,13266.0,205.1896,205.2563,204.761,204.7896,13266.0
2023-03-16 13:35:00,215.03,215.07,214.91,215.0,10820.0,204.7896,204.8277,204.6753,204.761,10820.0
2023-03-16 13:40:00,215.06,215.33,214.99,215.2,10001.0,204.8182,205.0753,204.7515,204.9515,10001.0
2023-03-16 13:45:00,215.29,215.54,215.18,215.33,8745.0,205.0372,205.2753,204.9325,205.0753,8745.0
2023-03-16 13:50:00,215.26,215.34,215.0,215.24,12892.0,205.0087,205.0848,204.761,204.9896,12892.0
2023-03-16 13:55:00,215.24,215.43,215.16,215.39,13301.0,204.9896,205.1706,204.9134,205.1325,13301.0
2023-03-16 14:00:00,215.39,215.4,214.97,215.12,20900.0,205.1325,205.142,204.7325,204.8753,20900.0
2023-03-16 14:05:00,215.12,215.13,214.82,215.13,5957.0,204.8753,204.8848,204.5896,204.8848,5957.0
2023-03-16 14:10:00,215.26,215.46,215.14,215.15,12240.0,205.0087,205.1991,204.8944,204.9039,12240.0
2023-03-16 14:15:00,215.18,215.31,215.0,215.23,4935.0,204.9325,205.0563,204.761,204.9801,4935.0
2023-03-16 14:20:00,215.18,215.2,214.89,214.93,3769.0,204.9325,204.9515,204.6563,204.6944,3769.0
2023-03-16 14:25:00,214.91,214.97,214.77,214.97,10044.0,204.6753,204.7325,204.542,204.7325,10044.0
2023-03-16 14:30:00,214.96,215.01,214.54,214.6,5210.0,204.7229,204.7706,204.3229,204.3801,5210.0
2023-03-16 14:35:00,214.68,215.21,214.68,215.15,5339.0,204.4563,204.961,204.4563,204.9039,5339.0
2023-03-16 14:40:00,215.12,215.33,214.99,215.33,10452.0,204.8753,205.0753,204.7515,205.0753,10452.0
2023-03-16 14:45:00,215.3,215.3,214.88,214.96,3600.0,205.0467,205.0467,204.6468,204.7229,3600.0
2023-03-16 14:50:00,214.97,214.97,214.74,214.74,7558.0,204.7325,204.7325,204.5134,204.5134,7558.0
2023-03-16 14:55:00,214.74,215.17,214.71,215.15,20689.0,204.5134,204.9229,204.4848,204.9039,20689.0
2023-03-16 15:00:00,215.19,215.53,215.06,215.53,14142.0,204.942,205.2658,204.8182,205.2658,14142.0
2023-03-16 15:05:00,215.55,215.94,215.54,215.72,14757.0,205.2848,205.6563,205.2753,205.4467,14757.0
2023-03-16 15:10:00,215.7,215.86,215.63,215.73,11924.0,205.4277,205.5801,205.361,205.4563,11924.0
2023-03-16 15:15:00,215.76,215.86,215.65,215.7,4265.0,205.4848,205.5801,205.3801,205.4277,4265.0
2023-03-16 15:20:00,215.74,216.18,215.67,216.15,12331.0,205.4658,205.8848,205.3991,205.8563,12331.0
2023-03-16 15:25:00,216.15,216.26,216.0,216.18,5846.0,205.8563,205.961,205.7134,205.8848,5846.0
2023-03-16 15:30:00,216.22,216.23,215.96,216.11,13008.0,205.9229,205.9325,205.6753,205.8182,13008.0
2023-03-16 15:35:00,216.11,216.14,215.95,216.02,10915.0,205.8182,205.8467,205.6658,205.7325,10915.0
2023-03-16 15:40:00,216.0,216.51,215.99,216.46,10009.0,205.7134,206.1991,205.7039,206.1515,10009.0
2023-03-16 15:45:00,216.43,216.43,215.83,216.03,23773.0,206.1229,206.1229,205.5515,205.742,23773.0
2023-03-16 15:50:00,216.14,216.23,215.7,215.71,25136.0,205.8467,205.9325,205.4277,205.4372,25136.0
2023-03-16 15:55:00,215.68,215.89,215.39,215.84,88268.0,205.4087,205.6087,205.1325,205.561,88268.0
2023-03-17 09:30:00,215.76,216.61,215.36,215.62,438081.0,205.4848,206.2944,205.1039,205.3515,438081.0
2023-03-17 09:35:00,215.45,216.36,215.37,216.36,7461.0,205.1896,206.0563,205.1134,206.0563,7461.0
2023-03-17 09:40:00,216.83,216.99,216.7,216.79,14633.0,206.5039,206.6563,206.3801,206.4658,14633.0
2023-03-17 09:45:00,216.79,217.03,216.08,216.08,9202.0,206.4658,206.6944,205.7896,205.7896,9202.0
2023-03-17 09:50:00,216.13,216.68,216.11,216.53,7867.0,205.8372,206.361,205.8182,206.2182,7867.0
2023-03-17 09:55:00,216.49,216.6,215.74,215.76,5758.0,206.1801,206.2848,205.4658,205.4848,5758.0
2023-03-17 10:00:00,215.88,216.73,215.82,216.73,8213.0,205.5991,206.4086,205.542,206.4086,8213.0
2023-03-17 10:05:00,216.59,216.87,216.21,216.25,6185.0,206.2753,206.542,205.9134,205.9515,6185.0
2023-03-17 10:10:00,216.28,216.28,215.59,215.89,7122.0,205.9801,205.9801,205.3229,205.6087,7122.0
2023-03-17 10:15:00,216.05,216.36,215.94,216.08,6855.0,205.761,206.0563,205.6563,205.7896,6855.0
2023-03-17 10:20:00,215.94,216.09,215.87,215.91,5874.0,205.6563,205.7991,205.5896,205.6277,5874.0
2023-03-17 10:25:00,215.83,215.83,215.12,215.75,10549.0,205.5515,205.5515,204.8753,205.4753,10549.0
2023-03-17 10:30:00,215.69,215.81,214.87,214.87,10638.0,205.4182,205.5325,204.6372,204.6372,10638.0
2023-03-17 10:35:00,214.97,215.45,214.91,215.44,3517.0,204.7325,205.1896,204.6753,205.1801,3517.0
2023-03-17 10:40:00,215.4,215.4,214.96,214.99,11873.0,205.142,205.142,204.7229,204.7515,11873.0
2023-03-17 10:45:00,215.05,215.18,214.84,215.18,16131.0,204.8087,204.9325,204.6087,204.9325,16131.0
2023-03-17 10:50:00,215.23,215.23,214.39,214.58,11530.0,204.9801,204.9801,204.1801,204.361,11530.0
2023-03-17 10:55:00,214.57,214.91,214.55,214.62,8676.0,204.3515,204.6753,204.3325,204.3991,8676.0
2023-03-17 11:00:00,214.5,214.6,214.23,214.35,15729.0,204.2848,204.3801,204.0277,204.142,15729.0
2023-03-17 11:05:00,214.34,214.54,214.23,214.33,5982.0,204.1325,204.3229,204.0277,204.1229,5982.0
2023-03-17 11:10:00,214.28,214.47,214.21,214.46,6557.0,204.0753,204.2563,204.0087,204.2468,6557.0
2023-03-17 11:15:00,214.5,214.84,214.5,214.68,5212.0,204.2848,204.6087,204.2848,204.4563,5212.0
2023-03-17 11:20:00,214.77,214.84,214.26,214.26,5343.0,204.542,204.6087,204.0563,204.0563,5343.0
2023-03-17 11:25:00,214.3,214.5,214.1,214.5,5848.0,204.0944,204.2848,203.9039,204.2848,5848.0
2023-03-17 11:30:00,214.46,215.09,214.45,215.09,3490.0,204.2468,204.8468,204.2372,204.8468,3490.0
2023-03-17 11:35:00,215.09,215.13,214.56,214.58,4438.0,204.8468,204.8848,204.342,204.361,4438.0
2023-03-17 11:40:00,214.6,214.6,214.26,214.32,4549.0,204.3801,204.3801,204.0563,204.1134,4549.0
2023-03-17 11:45:00,214.37,214.68,214.35,214.68,5245.0,204.161,204.4563,204.142,204.4563,5245.0
2023-03-17 11:50:00,214.68,214.87,214.35,214.38,5119.0,204.4563,204.6372,204.142,204.1706,5119.0
2023-03-17 11:55:00,214.34,214.52,214.08,214.48,9236.0,204.1325,204.3039,203.8848,204.2658,9236.0
2023-03-17 12:00:00,214.53,214.83,214.48,214.76,8184.0,204.3134,204.5991,204.2658,204.5325,8184.0
2023-03-17 12:05:00,214.59,214.94,214.42,214.94,9397.0,204.3706,204.7039,204.2087,204.7039,9397.0
2023-03-17 12:10:00,214.93,214.99,214.73,214.83,3095.0,204.6944,204.7515,204.5039,204.5991,3095.0
2023-03-17 12:15:00,214.82,215.08,214.77,214.8,4105.0,204.5896,204.8372,204.542,204.5706,4105.0
2023-03-17 12:20:00,214.81,214.94,214.56,214.59,6608.0,204.5801,204.7039,204.342,204.3706,6608.0
2023-03-17 12:25:00,214.63,214.84,214.61,214.66,5050.0,204.4087,204.6087,204.3896,204.4372,5050.0
2023-03-17 12:30:00,214.62,215.17,214.62,214.7,15257.0,204.3991,204.9229,204.3991,204.4753,15257.0
2023-03-17 12:35:00,214.74,214.81,214.56,214.59,6348.0,204.5134,204.5801,204.342,204.3706,6348.0
2023-03-17 12:40:00,214.65,214.88,214.59,214.88,5180.0,204.4277,204.6468,204.3706,204.6468,5180.0
2023-03-17 12:45:00,214.88,214.88,214.57,214.73,8103.0,204.6468,204.6468,204.3515,204.5039,8103.0
2023-03-17 12:50:00,214.77,214.89,214.62,214.62,10766.0,204.542,204.6563,204.3991,204.3991,10766.0
2023-03-17 12:55:00,214.66,215.0,214.63,214.97,5910.0,204.4372,204.761,204.4087,204.7325,5910.0
2023-03-17 13:00:00,215.07,215.1,214.91,214.98,6208.0,204.8277,204.8563,204.6753,204.742,6208.0
2023-03-17 13:05:00,214.96,215.2,214.96,215.19,2855.0,204.7229,204.9515,204.7229,204.942,2855.0
2023-03-17 13:10:00,215.14,215.48,215.08,215.48,7593.0,204.8944,205.2182,204.8372,205.2182,7593.0
2023-03-17 13:15:00,215.49,215.67,215.35,215.56,9049.0,205.2277,205.3991,205.0944,205.2944,9049.0
2023-03-17 13:20:00,215.57,215.9,215.44,215.44,8061.0,205.3039,205.6182,205.1801,205.1801,8061.0
2023-03-17 13:25:00,215.47,215.57,215.45,215.56,5674.0,205.2087,205.3039,205.1896,205.2944,5674.0
2023-03-17 13:30:00,215.52,215.68,215.13,215.23,7025.0,205.2563,205.4087,204.8848,204.9801,7025.0
2023-03-17 13:35:00,215.19,215.51,215.08,215.51,7060.0,204.942,205.2467,204.8372,205.2467,7060.0
2023-03-17 13:40:00,215.48,215.48,215.08,215.26,6881.0,205.2182,205.2182,204.8372,205.0087,6881.0
2023-03-17 13:45:00,215.28,215.36,215.09,215.28,5786.0,205.0277,205.1039,204.8468,205.0277,5786.0
2023-03-17 13:50:00,215.27,215.34,214.98,214.98,5302.0,205.0182,205.0848,204.742,204.742,5302.0
2023-03-17 13:55:00,215.06,215.39,214.97,215.39,5085.0,204.8182,205.1325,204.7325,205.1325,5085.0
2023-03-17 14:00:00,215.44,215.69,215.42,215.42,4259.0,205.1801,205.4182,205.161,205.161,4259.0
2023-03-17 14:05:00,215.43,215.48,214.99,215.07,6122.0,205.1706,205.2182,204.7515,204.8277,6122.0
2023-03-17 14:10:00,215.0,215.09,214.92,214.98,5006.0,204.761,204.8468,204.6848,204.742,5006.0
2023-03-17 14:15:00,214.96,215.1,214.81,214.89,4318.0,204.7229,204.8563,204.5801,204.6563,4318.0
2023-03-17 14:20:00,214.95,214.97,214.47,214.5,6717.0,204.7134,204.7325,204.2563,204.2848,6717.0
2023-03-17 14:25:00,214.45,214.47,214.25,214.45,6167.0,204.2372,204.2563,204.0468,204.2372,6167.0
2023-03-17 14:30:00,214.42,214.67,214.38,214.59,5600.0,204.2087,204.4468,204.1706,204.3706,5600.0
2023-03-17 14:35:00,214.66,214.72,214.38,214.55,2849.0,204.4372,204.4944,204.1706,204.3325,2849.0
2023-03-17 14:40:00,214.63,214.86,214.48,214.78,4756.0,204.4087,204.6277,204.2658,204.5515,4756.0
2023-03-17 14:45:00,214.71,214.86,214.64,214.81,6566.0,204.4848,204.6277,204.4182,204.5801,6566.0
2023-03-17 14:50:00,214.79,215.27,214.55,215.27,5188.0,204.561,205.0182,204.3325,205.0182,5188.0
2023-03-17 14:55:00,215.29,215.32,214.92,214.95,6174.0,205.0372,205.0658,204.6848,204.7134,6174.0
2023-03-17 15:00:00,215.03,215.1,214.81,215.03,4474.0,204.7896,204.8563,204.5801,204.7896,4474.0
2023-03-17 15:05:00,215.04,215.15,214.83,214.93,9080.0,204.7991,204.9039,204.5991,204.6944,9080.0
2023-03-17 15:10:00,214.88,215.5,214.88,215.43,19295.0,204.6468,205.2372,204.6468,205.1706,19295.0
2023-03-17 15:15:00,215.36,215.63,215.16,215.46,15197.0,205.1039,205.361,204.9134,205.1991,15197.0
2023-03-17 15:20:00,215.46,215.6,215.35,215.5,7164.0,205.1991,205.3325,205.0944,205.2372,7164.0
2023-03-17 15:25:00,215.52,215.71,215.31,215.61,8638.0,205.2563,205.4372,205.0563,205.342,8638.0
2023-03-17 15:30:00,215.57,215.57,215.04,215.44,9811.0,205.3039,205.3039,204.7991,205.1801,9811.0
2023-03-17 15:35:00,215.44,215.44,215.1,215.16,10884.0,205.1801,205.1801,204.8563,204.9134,10884.0
2023-03-17 15:40:00,215.15,215.23,214.97,215.17,12401.0,204.9039,204.9801,204.7325,204.9229,12401.0
2023-03-17 15:45:00,215.13,215.13,214.25,214.27,24731.0,204.8848,204.8848,204.0468,204.0658,24731.0
2023-03-17 15:50:00,214.36,215.02,213.56,213.73,156355.0,204.1515,204.7801,203.3896,203.5515,156355.0
2023-03-17 15:55:00,213.66,213.73,212.57,213.25,464867.0,203.4849,203.5515,202.4468,203.0944,464867.0
2023-03-20 09:30:00,214.01,214.87,213.34,214.44,29735.0,203.8182,204.6372,203.1801,204.2277,29735.0
2023-03-20 09:35:00,214.18,214.31,213.58,213.78,10019.0,203.9801,204.1039,203.4087,203.5991,10019.0
2023-03-20 09:40:00,213.74,214.08,213.05,213.07,5620.0,203.561,203.8848,202.9039,202.9229,5620.0
2023-03-20 09:45:00,213.18,213.34,212.58,213.2,18469.0,203.0277,203.1801,202.4563,203.0468,18469.0
2023-03-20 09:50:00,213.3,213.53,213.08,213.08,9220.0,203.142,203.361,202.9325,202.9325,9220.0
2023-03-20 09:55:00,213.09,213.55,213.09,213.34,11568.0,202.942,203.3801,202.942,203.1801,11568.0
2023-03-20 10:00:00,213.4,213.63,213.26,213.37,14440.0,203.2372,203.4563,203.1039,203.2087,14440.0
2023-03-20 10:05:00,213.41,213.41,212.8,212.94,14934.0,203.2468,203.2468,202.6658,202.7991,14934.0
2023-03-20 10:10:00,212.9,213.21,212.87,212.95,15095.0,202.761,203.0563,202.7325,202.8087,15095.0
2023-03-20 10:15:00,212.96,213.39,212.96,213.22,15702.0,202.8182,203.2277,202.8182,203.0658,15702.0
2023-03-20 10:20:00,213.35,214.12,213.27,214.11,8073.0,203.1896,203.9229,203.1134,203.9134,8073.0
2023-03-20 10:25:00,214.07,214.07,213.68,213.78,5712.0,203.8753,203.8753,203.5039,203.5991,5712.0
2023-03-20 10:30:00,213.84,213.9,213.47,213.62,8580.0,203.6563,203.7134,203.3039,203.4468,8580.0
2023-03-20 10:35:00,213.63,213.75,213.5,213.63,9618.0,203.4563,203.5706,203.3325,203.4563,9618.0
2023-03-20 10:40:00,213.57,214.19,213.56,214.12,10042.0,203.3991,203.9896,203.3896,203.9229,10042.0
2023-03-20 10:45:00,214.13,214.7,214.11,214.7,18688.0,203.9325,204.4753,203.9134,204.4753,18688.0
2023-03-20 10:50:00,214.6,214.72,214.42,214.59,10191.0,204.3801,204.4944,204.2087,204.3706,10191.0
2023-03-20 10:55:00,214.59,214.78,214.48,214.49,6300.0,204.3706,204.5515,204.2658,204.2753,6300.0
2023-03-20 11:00:00,214.48,214.65,214.24,214.24,25337.0,204.2658,204.4277,204.0372,204.0372,25337.0
2023-03-20 11:05:00,214.24,214.37,214.13,214.37,8226.0,204.0372,204.161,203.9325,204.161,8226.0
2023-03-20 11:10:00,214.27,214.37,214.02,214.35,8545.0,204.0658,204.161,203.8277,204.142,8545.0
2023-03-20 11:15:00,214.29,214.3,214.16,214.22,6623.0,204.0848,204.0944,203.961,204.0182,6623.0
2023-03-20 11:20:00,214.26,214.3,214.1,214.22,7886.0,204.0563,204.0944,203.9039,204.0182,7886.0
2023-03-20 11:25:00,214.24,214.82,214.2,214.71,7171.0,204.0372,204.5896,203.9991,204.4848,7171.0
2023-03-20 11:30:00,214.78,214.81,214.43,214.53,8022.0,204.5515,204.5801,204.2182,204.3134,8022.0
2023-03-20 11:35:00,214.53,214.59,214.4,214.5,6824.0,204.3134,204.3706,204.1896,204.2848,6824.0
2023-03-20 11:40:00,214.46,214.48,214.08,214.25,9203.0,204.2468,204.2658,203.8848,204.0468,9203.0
2023-03-20 11:45:00,214.21,214.3,214.12,214.22,6443.0,204.0087,204.0944,203.9229,204.0182,6443.0
2023-03-20 11:50:00,214.19,214.35,214.12,214.29,8134.0,203.9896,204.142,203.9229,204.0848,8134.0
2023-03-20 11:55:00,214.26,214.37,214.08,214.15,5992.0,204.0563,204.161,203.8848,203.9515,5992.0
2023-03-20 12:00:00,214.18,214.25,214.05,214.16,7183.0,203.9801,204.0468,203.8563,203.961,7183.0
2023-03-20 12:05:00,214.15,214.25,213.78,213.82,14509.0,203.9515,204.0468,203.5991,203.6372,14509.0
2023-03-20 12:10:00,213.74,213.93,213.51,213.81,13293.0,203.561,203.742,203.342,203.6277,13293.0
2023-03-20 12:15:00,213.9,213.9,213.58,213.58,6050.0,203.7134,203.7134,203.4087,203.4087,6050.0
2023-03-20 12:20:00,213.69,214.15,213.65,214.0,5958.0,203.5134,203.9515,203.4753,203.8087,5958.0
2023-03-20 12:25:00,213.98,214.19,213.98,214.18,15492.0,203.7896,203.9896,203.7896,203.9801,15492.0
2023-03-20 12:30:00,214.28,214.32,214.1,214.24,4444.0,204.0753,204.1134,203.9039,204.0372,4444.0
2023-03-20 12:35:00,214.19,214.4,214.08,214.4,6531.0,203.9896,204.1896,203.8848,204.1896,6531.0
2023-03-20 12:40:00,214.38,214.47,214.3,214.47,3767.0,204.1706,204.2563,204.0944,204.2563,3767.0
2023-03-20 12:45:00,214.43,214.59,214.35,214.47,8182.0,204.2182,204.3706,204.142,204.2563,8182.0
2023-03-20 12:50:00,214.48,214.81,214.48,214.63,5172.0,204.2658,204.5801,204.2658,204.4087,5172.0
2023-03-20 12:55:00,214.6,214.85,214.6,214.75,3771.0,204.3801,204.6182,204.3801,204.5229,3771.0
2023-03-20 13:00:00,214.76,214.92,214.76,214.9,5149.0,204.5325,204.6848,204.5325,204.6658,5149.0
2023-03-20 13:05:00,214.95,215.23,214.95,215.13,5095.0,204.7134,204.9801,204.7134,204.8848,5095.0
2023-03-20 13:10:00,215.14,215.14,214.99,215.05,3720.0,204.8944,204.8944,204.7515,204.8087,3720.0
2023-03-20 13:15:00,215.06,215.18,214.96,215.07,5822.0,204.8182,204.9325,204.7229,204.8277,5822.0
2023-03-20 13:20:00,215.05,215.41,214.87,215.31,15494.0,204.8087,205.1515,204.6372,205.0563,15494.0
2023-03-20 13:25:00,215.3,215.54,215.28,215.5,17116.0,205.0467,205.2753,205.0277,205.2372,17116.0
2023-03-20 13:30:00,215.38,215.38,215.19,215.27,6110.0,205.1229,205.1229,204.942,205.0182,6110.0
2023-03-20 13:35:00,215.17,215.18,214.94,215.08,7118.0,204.9229,204.9325,204.7039,204.8372,7118.0
2023-03-20 13:40:00,215.12,215.4,215.04,215.4,14468.0,204.8753,205.142,204.7991,205.142,14468.0
2023-03-20 13:45:00,215.38,215.58,215.32,215.58,12927.0,205.1229,205.3134,205.0658,205.3134,12927.0
2023-03-20 13:50:00,215.58,215.59,215.25,215.35,16032.0,205.3134,205.3229,204.9991,205.0944,16032.0
2023-03-20 13:55:00,215.4,215.48,215.29,215.36,7879.0,205.142,205.2182,205.0372,205.1039,7879.0
2023-03-20 14:00:00,215.39,215.43,215.23,215.27,5451.0,205.1325,205.1706,204.9801,205.0182,5451.0
2023-03-20 14:05:00,215.3,215.3,214.9,214.96,2828.0,205.0467,205.0467,204.6658,204.7229,2828.0
2023-03-20 14:10:00,214.93,215.1,214.82,215.09,12225.0,204.6944,204.8563,204.5896,204.8468,12225.0
2023-03-20 14:15:00,215.05,215.13,214.94,215.05,12174.0,204.8087,204.8848,204.7039,204.8087,12174.0
2023-03-20 14:20:00,215.09,215.28,215.06,215.08,6571.0,204.8468,205.0277,204.8182,204.8372,6571.0
2023-03-20 14:25:00,215.07,215.14,215.01,215.03,4742.0,204.8277,204.8944,204.7706,204.7896,4742.0
2023-03-20 14:30:00,215.08,215.13,214.78,214.93,7892.0,204.8372,204.8848,204.5515,204.6944,7892.0
2023-03-20 14:35:00,214.89,214.9,214.68,214.79,5746.0,204.6563,204.6658,204.4563,204.561,5746.0
2023-03-20 14:40:00,214.76,215.01,214.64,214.95,5176.0,204.5325,204.7706,204.4182,204.7134,5176.0
2023-03-20 14:45:00,214.95,215.11,214.89,215.08,6027.0,204.7134,204.8658,204.6563,204.8372,6027.0
2023-03-20 14:50:00,215.07,215.36,215.04,215.16,17182.0,204.8277,205.1039,204.7991,204.9134,17182.0
2023-03-20 14:55:00,215.18,215.3,215.09,215.14,7105.0,204.9325,205.0467,204.8468,204.8944,7105.0
2023-03-20 15:00:00,215.07,215.2,215.0,215.04,4998.0,204.8277,204.9515,204.761,204.7991,4998.0
2023-03-20 15:05:00,215.05,215.17,215.0,215.01,7188.0,204.8087,204.9229,204.761,204.7706,7188.0
2023-03-20 15:10:00,214.99,215.16,214.98,215.13,6223.0,204.7515,204.9134,204.742,204.8848,6223.0
2023-03-20 15:15:00,215.06,215.2,214.99,215.19,5289.0,204.8182,204.9515,204.7515,204.942,5289.0
2023-03-20 15:20:00,215.2,215.25,214.88,215.01,6340.0,204.9515,204.9991,204.6468,204.7706,6340.0
2023-03-20 15:25:00,215.07,215.47,215.06,215.43,6800.0,204.8277,205.2087,204.8182,205.1706,6800.0
2023-03-20 15:30:00,215.34,215.76,215.32,215.62,9415.0,205.0848,205.4848,205.0658,205.3515,9415.0
2023-03-20 15:35:00,215.65,215.77,215.62,215.74,17127.0,205.3801,205.4944,205.3515,205.4658,17127.0
2023-03-20 15:40:00,215.72,215.94,215.66,215.78,11050.0,205.4467,205.6563,205.3896,205.5039,11050.0
2023-03-20 15:45:00,215.75,216.12,215.67,216.11,16311.0,205.4753,205.8277,205.3991,205.8182,16311.0
2023-03-20 15:50:00,216.16,216.34,215.91,216.0,31717.0,205.8658,206.0372,205.6277,205.7134,31717.0
2023-03-20 15:55:00,215.97,215.97,215.61,215.89,59312.0,205.6848,205.6848,205.342,205.6087,59312.0
2023-03-21 09:30:00,216.19,216.86,215.18,216.86,41694.0,205.8944,206.5325,204.9325,206.5325,41694.0
2023-03-21 09:35:00,216.92,217.3,216.56,217.3,15998.0,206.5896,206.9515,206.2467,206.9515,15998.0
2023-03-21 09:40:00,217.53,217.79,217.37,217.46,17307.0,207.1705,207.4182,207.0182,207.1039,17307.0
2023-03-21 09:45:00,217.49,217.54,217.06,217.33,32493.0,207.1325,207.1801,206.7229,206.9801,32493.0
2023-03-21 09:50:00,217.34,217.35,216.83,217.0,11700.0,206.9896,206.9991,206.5039,206.6658,11700.0
2023-03-21 09:55:00,217.04,217.26,216.87,216.88,5874.0,206.7039,206.9134,206.542,206.5515,5874.0
2023-03-21 10:00:00,216.96,217.16,216.8,216.94,18044.0,206.6277,206.8182,206.4753,206.6086,18044.0
2023-03-21 10:05:00,216.8,216.95,216.74,216.92,11586.0,206.4753,206.6182,206.4182,206.5896,11586.0
2023-03-21 10:10:00,216.95,217.22,216.75,216.99,35321.0,206.6182,206.8753,206.4277,206.6563,35321.0
2023-03-21 10:15:00,217.0,217.23,216.96,217.15,13766.0,206.6658,206.8848,206.6277,206.8086,13766.0
2023-03-21 10:20:00,217.11,217.24,217.0,217.21,7579.0,206.7706,206.8944,206.6658,206.8658,7579.0
2023-03-21 10:25:00,217.26,217.42,217.12,217.26,7668.0,206.9134,207.0658,206.7801,206.9134,7668.0
2023-03-21 10:30:00,217.22,217.32,217.16,217.28,9282.0,206.8753,206.9706,206.8182,206.9325,9282.0
2023-03-21 10:35:00,217.3,217.31,217.12,217.21,5376.0,206.9515,206.961,206.7801,206.8658,5376.0
2023-03-21 10:40:00,217.26,217.33,216.92,217.09,12266.0,206.9134,206.9801,206.5896,206.7515,12266.0
2023-03-21 10:45:00,217.15,217.19,217.06,217.06,5263.0,206.8086,206.8467,206.7229,206.7229,5263.0
2023-03-21 10:50:00,217.08,217.1,216.83,216.86,13977.0,206.742,206.761,206.5039,206.5325,13977.0
2023-03-21 10:55:00,216.86,216.91,216.58,216.81,5500.0,206.5325,206.5801,206.2658,206.4848,5500.0
2023-03-21 11:00:00,216.78,216.89,216.29,216.47,13482.0,206.4563,206.561,205.9896,206.161,13482.0
2023-03-21 11:05:00,216.48,216.83,216.46,216.81,6159.0,206.1706,206.5039,206.1515,206.4848,6159.0
2023-03-21 11:10:00,216.81,217.2,216.74,217.2,7586.0,206.4848,206.8563,206.4182,206.8563,7586.0
2023-03-21 11:15:00,217.15,217.36,217.11,217.36,7270.0,206.8086,207.0086,206.7706,207.0086,7270.0
2023-03-21 11:20:00,217.38,217.6,217.38,217.6,12767.0,207.0277,207.2372,207.0277,207.2372,12767.0
2023-03-21 11:25:00,217.56,217.72,217.46,217.58,14173.0,207.1991,207.3515,207.1039,207.2182,14173.0
2023-03-21 11:30:00,217.63,217.86,217.47,217.57,23260.0,207.2658,207.4848,207.1134,207.2086,23260.0
2023-03-21 11:35:00,217.5,217.66,217.34,217.4,17480.0,207.142,207.2944,206.9896,207.0467,17480.0
2023-03-21 11:40:00,217.39,217.44,217.04,217.14,10672.0,207.0372,207.0848,206.7039,206.7991,10672.0
2023-03-21 11:45:00,217.17,217.23,216.85,217.14,6048.0,206.8277,206.8848,206.5229,206.7991,6048.0
2023-03-21 11:50:00,217.18,217.27,217.0,217.09,6916.0,206.8372,206.9229,206.6658,206.7515,6916.0
2023-03-21 11:55:00,217.08,217.09,216.71,217.09,7235.0,206.742,206.7515,206.3896,206.7515,7235.0
2023-03-21 12:00:00,216.92,217.23,216.84,217.05,18492.0,206.5896,206.8848,206.5134,206.7134,18492.0
2023-03-21 12:05:00,217.0,217.21,216.93,217.15,25323.0,206.6658,206.8658,206.5991,206.8086,25323.0
2023-03-21 12:10:00,217.23,217.46,217.13,217.42,8409.0,206.8848,207.1039,206.7896,207.0658,8409.0
2023-03-21 12:15:00,217.48,217.7,217.41,217.41,12078.0,207.1229,207.3325,207.0563,207.0563,12078.0
2023-03-21 12:20:00,217.37,217.48,217.31,217.46,4751.0,207.0182,207.1229,206.961,207.1039,4751.0
2023-03-21 12:25:00,217.38,217.63,217.23,217.63,5029.0,207.0277,207.2658,206.8848,207.2658,5029.0
2023-03-21 12:30:00,217.64,217.82,217.58,217.59,5635.0,207.2753,207.4467,207.2182,207.2277,5635.0
2023-03-21 12:35:00,217.58,217.64,217.33,217.33,3520.0,207.2182,207.2753,206.9801,206.9801,3520.0
2023-03-21 12:40:00,217.36,217.56,217.35,217.56,7165.0,207.0086,207.1991,206.9991,207.1991,7165.0
2023-03-21 12:45:00,217.52,217.59,217.37,217.38,7430.0,207.161,207.2277,207.0182,207.0277,7430.0
2023-03-21 12:50:00,217.32,217.42,217.26,217.31,9579.0,206.9706,207.0658,206.9134,206.961,9579.0
2023-03-21 12:55:00,217.26,217.37,217.09,217.16,9710.0,206.9134,207.0182,206.7515,206.8182,9710.0
2023-03-21 13:00:00,217.18,217.18,216.85,216.92,6131.0,206.8372,206.8372,206.5229,206.5896,6131.0
2023-03-21 13:05:00,216.93,216.98,216.72,216.72,3123.0,206.5991,206.6467,206.3991,206.3991,3123.0
2023-03-21 13:10:00,216.76,216.9,216.62,216.62,4979.0,206.4372,206.5706,206.3039,206.3039,4979.0
2023-03-21 13:15:00,216.62,216.79,216.62,216.73,6481.0,206.3039,206.4658,206.3039,206.4086,6481.0
2023-03-21 13:20:00,216.66,216.66,216.38,216.38,6208.0,206.342,206.342,206.0753,206.0753,6208.0
2023-03-21 13:25:00,216.38,216.46,216.3,216.36,6642.0,206.0753,206.1515,205.9991,206.0563,6642.0
2023-03-21 13:30:00,216.41,216.68,216.39,216.68,6981.0,206.1039,206.361,206.0848,206.361,6981.0
2023-03-21 13:35:00,216.68,216.68,216.38,216.45,6969.0,206.361,206.361,206.0753,206.142,6969.0
2023-03-21 13:40:00,216.49,216.56,216.01,216.01,9315.0,206.1801,206.2467,205.7229,205.7229,9315.0
2023-03-21 13:45:00,216.06,216.23,216.01,216.17,4870.0,205.7706,205.9325,205.7229,205.8753,4870.0
2023-03-21 13:50:00,216.17,216.22,215.96,215.96,6842.0,205.8753,205.9229,205.6753,205.6753,6842.0
2023-03-21 13:55:00,215.97,215.97,215.71,215.84,9186.0,205.6848,205.6848,205.4372,205.561,9186.0
2023-03-21 14:00:00,215.86,216.13,215.83,215.89,15610.0,205.5801,205.8372,205.5515,205.6087,15610.0
2023-03-21 14:05:00,215.89,216.13,215.88,215.99,9165.0,205.6087,205.8372,205.5991,205.7039,9165.0
2023-03-21 14:10:00,215.99,216.23,215.99,216.13,5962.0,205.7039,205.9325,205.7039,205.8372,5962.0
2023-03-21 14:15:00,216.18,216.32,216.09,216.12,13812.0,205.8848,206.0182,205.7991,205.8277,13812.0
2023-03-21 14:20:00,216.16,216.45,216.12,216.36,9738.0,205.8658,206.142,205.8277,206.0563,9738.0
2023-03-21 14:25:00,216.36,216.55,216.31,216.43,7722.0,206.0563,206.2372,206.0086,206.1229,7722.0
2023-03-21 14:30:00,216.51,216.78,216.51,216.71,8082.0,206.1991,206.4563,206.1991,206.3896,8082.0
2023-03-21 14:35:00,216.71,216.85,216.64,216.79,8774.0,206.3896,206.5229,206.3229,206.4658,8774.0
2023-03-21 14:40:00,216.75,216.96,216.71,216.96,13293.0,206.4277,206.6277,206.3896,206.6277,13293.0
2023-03-21 14:45:00,216.99,217.1,216.96,217.08,9126.0,206.6563,206.761,206.6277,206.742,9126.0
2023-03-21 14:50:00,217.1,217.19,216.95,217.19,13673.0,206.761,206.8467,206.6182,206.8467,13673.0
2023-03-21 14:55:00,217.2,217.31,217.07,217.25,10013.0,206.8563,206.961,206.7325,206.9039,10013.0
2023-03-21 15:00:00,217.24,217.57,217.18,217.53,7810.0,206.8944,207.2086,206.8372,207.1705,7810.0
2023-03-21 15:05:00,217.56,217.64,217.51,217.58,16388.0,207.1991,207.2753,207.1515,207.2182,16388.0
2023-03-21 15:10:00,217.63,217.99,217.63,217.99,17632.0,207.2658,207.6086,207.2658,207.6086,17632.0
2023-03-21 15:15:00,218.04,218.18,217.93,218.03,47144.0,207.6563,207.7896,207.5515,207.6467,47144.0
2023-03-21 15:20:00,218.03,218.13,217.86,217.89,12876.0,207.6467,207.742,207.4848,207.5134,12876.0
2023-03-21 15:25:00,217.89,217.89,217.6,217.72,15891.0,207.5134,207.5134,207.2372,207.3515,15891.0
2023-03-21 15:30:00,217.76,217.87,217.47,217.51,13881.0,207.3896,207.4944,207.1134,207.1515,13881.0
2023-03-21 15:35:00,217.51,217.82,217.42,217.8,21404.0,207.1515,207.4467,207.0658,207.4277,21404.0
2023-03-21 15:40:00,217.82,218.34,217.81,218.33,27280.0,207.4467,207.942,207.4372,207.9325,27280.0
2023-03-21 15:45:00,218.33,218.56,218.25,218.55,23851.0,207.9325,208.1515,207.8563,208.142,23851.0
2023-03-21 15:50:00,218.46,218.5,218.19,218.21,41528.0,208.0563,208.0944,207.7991,207.8182,41528.0
2023-03-21 15:55:00,218.21,218.3,217.92,218.11,93247.0,207.8182,207.9039,207.542,207.7229,93247.0
2023-03-22 09:30:00,218.54,218.59,217.66,218.46,32629.0,208.1325,208.1801,207.2944,208.0563,32629.0
2023-03-22 09:35:00,218.5,218.74,218.03,218.07,7421.0,208.0944,208.3229,207.6467,207.6848,7421.0
2023-03-22 09:40:00,218.12,218.12,217.62,217.62,4118.0,207.7325,207.7325,207.2563,207.2563,4118.0
2023-03-22 09:45:00,217.62,217.91,217.6,217.91,15028.0,207.2563,207.5325,207.2372,207.5325,15028.0
2023-03-22 09:50:00,217.91,218.03,217.75,217.88,14478.0,207.5325,207.6467,207.3801,207.5039,14478.0
2023-03-22 09:55:00,217.76,217.96,217.68,217.75,11100.0,207.3896,207.5801,207.3134,207.3801,11100.0
2023-03-22 10:00:00,217.84,217.87,217.62,217.7,6534.0,207.4658,207.4944,207.2563,207.3325,6534.0
2023-03-22 10:05:00,217.84,217.89,217.65,217.72,4378.0,207.4658,207.5134,207.2848,207.3515,4378.0
2023-03-22 10:10:00,217.74,217.87,217.48,217.68,5343.0,207.3705,207.4944,207.1229,207.3134,5343.0
2023-03-22 10:15:00,217.66,218.22,217.65,218.15,13226.0,207.2944,207.8277,207.2848,207.761,13226.0
2023-03-22 10:20:00,218.22,218.23,218.0,218.09,3189.0,207.8277,207.8372,207.6182,207.7039,3189.0
2023-03-22 10:25:00,218.03,218.36,217.92,218.35,7190.0,207.6467,207.961,207.542,207.9515,7190.0
2023-03-22 10:30:00,218.27,218.32,218.15,218.31,4561.0,207.8753,207.9229,207.761,207.9134,4561.0
2023-03-22 10:35:00,218.31,218.48,218.3,218.32,3491.0,207.9134,208.0753,207.9039,207.9229,3491.0
2023-03-22 10:40:00,218.32,218.46,218.27,218.44,7753.0,207.9229,208.0563,207.8753,208.0372,7753.0
2023-03-22 10:45:00,218.42,218.76,218.35,218.74,12523.0,208.0182,208.342,207.9515,208.3229,12523.0
2023-03-22 10:50:00,218.71,218.81,218.18,218.3,6984.0,208.2944,208.3896,207.7896,207.9039,6984.0
2023-03-22 10:55:00,218.26,218.36,218.26,218.34,5798.0,207.8658,207.961,207.8658,207.942,5798.0
2023-03-22 11:00:00,218.32,218.52,218.24,218.42,6420.0,207.9229,208.1134,207.8467,208.0182,6420.0
2023-03-22 11:05:00,218.42,218.58,218.42,218.5,6420.0,208.0182,208.1705,208.0182,208.0944,6420.0
2023-03-22 11:10:00,218.56,218.56,217.99,218.0,7479.0,208.1515,208.1515,207.6086,207.6182,7479.0
2023-03-22 11:15:00,217.91,217.98,217.82,217.82,1542.0,207.5325,207.5991,207.4467,207.4467,1542.0
2023-03-22 11:20:00,217.75,217.99,217.75,217.99,9635.0,207.3801,207.6086,207.3801,207.6086,9635.0
2023-03-22 11:25:00,218.04,218.1,217.86,217.87,7856.0,207.6563,207.7134,207.4848,207.4944,7856.0
2023-03-22 11:30:00,217.86,217.96,217.81,217.81,11246.0,207.4848,207.5801,207.4372,207.4372,11246.0
2023-03-22 11:35:00,217.79,217.99,217.78,217.94,2825.0,207.4182,207.6086,207.4086,207.561,2825.0
2023-03-22 11:40:00,217.95,217.95,217.57,217.6,13419.0,207.5705,207.5705,207.2086,207.2372,13419.0
2023-03-22 11:45:00,217.53,217.54,217.4,217.52,6194.0,207.1705,207.1801,207.0467,207.161,6194.0
2023-03-22 11:50:00,217.56,217.69,217.5,217.55,7027.0,207.1991,207.3229,207.142,207.1896,7027.0
2023-03-22 11:55:00,217.57,217.85,217.52,217.84,32607.0,207.2086,207.4753,207.161,207.4658,32607.0
2023-03-22 12:00:00,217.89,217.96,217.7,217.7,5281.0,207.5134,207.5801,207.3325,207.3325,5281.0
2023-03-22 12:05:00,217.66,217.72,217.36,217.49,6231.0,207.2944,207.3515,207.0086,207.1325,6231.0
2023-03-22 12:10:00,217.41,217.62,217.4,217.59,6017.0,207.0563,207.2563,207.0467,207.2277,6017.0
2023-03-22 12:15:00,217.65,217.65,217.45,217.61,2593.0,207.2848,207.2848,207.0944,207.2467,2593.0
2023-03-22 12:20:00,217.63,217.8,217.42,217.8,7148.0,207.2658,207.4277,207.0658,207.4277,7148.0
2023-03-22 12:25:00,217.73,217.73,217.5,217.58,11326.0,207.361,207.361,207.142,207.2182,11326.0
2023-03-22 12:30:00,217.56,217.74,217.55,217.6,2502.0,207.1991,207.3705,207.1896,207.2372,2502.0
2023-03-22 12:35:00,217.58,217.7,217.5,217.5,4606.0,207.2182,207.3325,207.142,207.142,4606.0
2023-03-22 12:40:00,217.6,217.62,217.33,217.33,5696.0,207.2372,207.2563,206.9801,206.9801,5696.0
2023-03-22 12:45:00,217.16,217.16,216.92,216.94,2050.0,206.8182,206.8182,206.5896,206.6086,2050.0
2023-03-22 12:50:00,216.93,217.13,216.88,217.1,9163.0,206.5991,206.7896,206.5515,206.761,9163.0
2023-03-22 12:55:00,217.09,217.16,216.99,217.02,8078.0,206.7515,206.8182,206.6563,206.6848,8078.0
2023-03-22 13:00:00,217.01,217.12,216.76,216.77,6357.0,206.6753,206.7801,206.4372,206.4467,6357.0
2023-03-22 13:05:00,216.75,216.85,216.66,216.74,4883.0,206.4277,206.5229,206.342,206.4182,4883.0
2023-03-22 13:10:00,216.67,216.79,216.58,216.73,4061.0,206.3515,206.4658,206.2658,206.4086,4061.0
2023-03-22 13:15:00,216.71,216.85,216.67,216.81,3985.0,206.3896,206.5229,206.3515,206.4848,3985.0
2023-03-22 13:20:00,216.85,217.03,216.85,217.0,2837.0,206.5229,206.6944,206.5229,206.6658,2837.0
2023-03-22 13:25:00,217.02,217.22,216.97,217.22,1810.0,206.6848,206.8753,206.6372,206.8753,1810.0
2023-03-22 13:30:00,217.17,217.34,217.17,217.28,1954.0,206.8277,206.9896,206.8277,206.9325,1954.0
2023-03-22 13:35:00,217.27,217.34,217.1,217.3,4107.0,206.9229,206.9896,206.761,206.9515,4107.0
2023-03-22 13:40:00,217.29,217.31,217.16,217.31,4719.0,206.942,206.961,206.8182,206.961,4719.0
2023-03-22 13:45:00,217.31,217.52,217.25,217.45,8738.0,206.961,207.161,206.9039,207.0944,8738.0
2023-03-22 13:50:00,217.5,217.76,217.47,217.53,4170.0,207.142,207.3896,207.1134,207.1705,4170.0
2023-03-22 13:55:00,217.46,217.55,217.38,217.55,5360.0,207.1039,207.1896,207.0277,207.1896,5360.0
2023-03-22 14:00:00,217.61,218.31,217.56,218.24,15658.0,207.2467,207.9134,207.1991,207.8467,15658.0
2023-03-22 14:05:00,218.41,219.16,217.97,217.97,11153.0,208.0086,208.7229,207.5896,207.5896,11153.0
2023-03-22 14:10:00,218.09,218.31,217.57,217.67,12784.0,207.7039,207.9134,207.2086,207.3039,12784.0
2023-03-22 14:15:00,217.77,218.42,217.67,218.28,15755.0,207.3991,208.0182,207.3039,207.8848,15755.0
2023-03-22 14:20:00,218.16,218.16,217.71,217.92,13296.0,207.7705,207.7705,207.342,207.542,13296.0
2023-03-22 14:25:00,217.83,218.19,217.79,218.18,6998.0,207.4563,207.7991,207.4182,207.7896,6998.0
2023-03-22 14:30:00,218.11,218.52,217.79,217.89,22024.0,207.7229,208.1134,207.4182,207.5134,22024.0
2023-03-22 14:35:00,217.92,217.92,216.89,217.5,5964.0,207.542,207.542,206.561,207.142,5964.0
2023-03-22 14:40:00,217.67,218.69,217.59,218.45,12243.0,207.3039,208.2753,207.2277,208.0467,12243.0
2023-03-22 14:45:00,218.17,218.95,218.16,218.82,15047.0,207.7801,208.5229,207.7705,208.3991,15047.0
2023-03-22 14:50:00,218.83,218.83,218.04,218.04,14110.0,208.4086,208.4086,207.6563,207.6563,14110.0
2023-03-22 14:55:00,218.09,218.21,217.01,217.12,23491.0,207.7039,207.8182,206.6753,206.7801,23491.0
2023-03-22 15:00:00,216.99,217.26,215.97,216.16,13186.0,206.6563,206.9134,205.6848,205.8658,13186.0
2023-03-22 15:05:00,216.03,216.36,215.59,216.02,12265.0,205.742,206.0563,205.3229,205.7325,12265.0
2023-03-22 15:10:00,216.06,216.25,215.64,216.23,13789.0,205.7706,205.9515,205.3706,205.9325,13789.0
2023-03-22 15:15:00,216.26,216.96,216.19,216.8,10376.0,205.961,206.6277,205.8944,206.4753,10376.0
2023-03-22 15:20:00,216.83,217.85,216.72,217.31,16963.0,206.5039,207.4753,206.3991,206.961,16963.0
2023-03-22 15:25:00,217.28,217.31,216.84,217.23,13520.0,206.9325,206.961,206.5134,206.8848,13520.0
2023-03-22 15:30:00,217.22,217.34,216.16,216.36,22460.0,206.8753,206.9896,205.8658,206.0563,22460.0
2023-03-22 15:35:00,216.44,216.53,215.62,215.73,16049.0,206.1325,206.2182,205.3515,205.4563,16049.0
2023-03-22 15:40:00,215.83,216.12,215.53,215.53,20021.0,205.5515,205.8277,205.2658,205.2658,20021.0
2023-03-22 15:45:00,215.49,215.49,214.88,214.98,21826.0,205.2277,205.2277,204.6468,204.742,21826.0
2023-03-22 15:50:00,214.94,214.94,213.88,213.93,35720.0,204.7039,204.7039,203.6944,203.742,35720.0
2023-03-22 15:55:00,213.95,213.95,213.14,213.2,148591.0,203.761,203.761,202.9896,203.0468,148591.0
2023-03-23 09:30:00,213.53,214.46,213.28,213.5,49883.0,203.361,204.2468,203.1229,203.3325,49883.0
2023-03-23 09:35:00,213.4,213.79,213.36,213.59,22025.0,203.2372,203.6087,203.1991,203.4182,22025.0
2023-03-23 09:40:00,213.52,213.85,213.35,213.84,8089.0,203.3515,203.6658,203.1896,203.6563,8089.0
2023-03-23 09:45:00,213.84,214.38,213.83,214.38,13253.0,203.6563,204.1706,203.6468,204.1706,13253.0
2023-03-23 09:50:00,214.38,214.44,213.98,214.03,11197.0,204.1706,204.2277,203.7896,203.8372,11197.0
2023-03-23 09:55:00,214.02,214.11,213.41,213.48,9746.0,203.8277,203.9134,203.2468,203.3134,9746.0
2023-03-23 10:00:00,213.6,214.22,213.6,213.87,12263.0,203.4277,204.0182,203.4277,203.6849,12263.0
2023-03-23 10:05:00,213.87,214.28,213.87,214.2,13093.0,203.6849,204.0753,203.6849,203.9991,13093.0
2023-03-23 10:10:00,214.22,214.54,214.06,214.37,24102.0,204.0182,204.3229,203.8658,204.161,24102.0
2023-03-23 10:15:00,214.4,214.48,214.1,214.27,9932.0,204.1896,204.2658,203.9039,204.0658,9932.0
2023-03-23 10:20:00,214.27,214.48,214.18,214.47,8760.0,204.0658,204.2658,203.9801,204.2563,8760.0
2023-03-23 10:25:00,214.57,214.92,214.54,214.65,10702.0,204.3515,204.6848,204.3229,204.4277,10702.0
2023-03-23 10:30:00,214.72,214.8,214.65,214.66,11061.0,204.4944,204.5706,204.4277,204.4372,11061.0
2023-03-23 10:35:00,214.68,214.96,214.63,214.9,18206.0,204.4563,204.7229,204.4087,204.6658,18206.0
2023-03-23 10:40:00,214.96,215.18,214.92,215.18,9865.0,204.7229,204.9325,204.6848,204.9325,9865.0
2023-03-23 10:45:00,215.18,215.63,215.17,215.63,11970.0,204.9325,205.361,204.9229,205.361,11970.0
2023-03-23 10:50:00,215.62,215.79,215.52,215.77,7435.0,205.3515,205.5134,205.2563,205.4944,7435.0
2023-03-23 10:55:00,215.73,215.88,215.49,215.63,7313.0,205.4563,205.5991,205.2277,205.361,7313.0
2023-03-23 11:00:00,215.8,216.07,215.8,215.93,4668.0,205.5229,205.7801,205.5229,205.6467,4668.0
2023-03-23 11:05:00,215.89,216.68,215.89,216.62,15610.0,205.6087,206.361,205.6087,206.3039,15610.0
2023-03-23 11:10:00,216.56,216.73,216.41,216.73,7939.0,206.2467,206.4086,206.1039,206.4086,7939.0
2023-03-23 11:15:00,216.7,216.7,216.28,216.28,15613.0,206.3801,206.3801,205.9801,205.9801,15613.0
2023-03-23 11:20:00,216.3,216.53,216.3,216.51,4774.0,205.9991,206.2182,205.9991,206.1991,4774.0
2023-03-23 11:25:00,216.51,216.58,216.34,216.43,7575.0,206.1991,206.2658,206.0372,206.1229,7575.0
2023-03-23 11:30:00,216.51,216.84,216.5,216.59,7809.0,206.1991,206.5134,206.1896,206.2753,7809.0
2023-03-23 11:35:00,216.54,216.83,216.54,216.81,3622.0,206.2277,206.5039,206.2277,206.4848,3622.0
2023-03-23 11:40:00,216.74,216.84,216.55,216.59,6734.0,206.4182,206.5134,206.2372,206.2753,6734.0
2023-03-23 11:45:00,216.59,216.74,216.48,216.71,6360.0,206.2753,206.4182,206.1706,206.3896,6360.0
2023-03-23 11:50:00,216.68,216.91,216.66,216.84,7205.0,206.361,206.5801,206.342,206.5134,7205.0
2023-03-23 11:55:00,216.82,216.89,216.66,216.72,7727.0,206.4944,206.561,206.342,206.3991,7727.0
2023-03-23 12:00:00,216.73,216.75,216.08,216.09,22597.0,206.4086,206.4277,205.7896,205.7991,22597.0
2023-03-23 12:05:00,216.06,216.45,216.05,216.43,5553.0,205.7706,206.142,205.761,206.1229,5553.0
2023-03-23 12:10:00,216.34,216.37,215.84,215.84,6383.0,206.0372,206.0658,205.561,205.561,6383.0
2023-03-23 12:15:00,215.83,215.85,215.43,215.52,6659.0,205.5515,205.5706,205.1706,205.2563,6659.0
2023-03-23 12:20:00,215.49,215.68,215.27,215.67,5388.0,205.2277,205.4087,205.0182,205.3991,5388.0
2023-03-23 12:25:00,215.8,215.95,215.62,215.67,3149.0,205.5229,205.6658,205.3515,205.3991,3149.0
2023-03-23 12:30:00,215.69,215.79,215.55,215.56,6096.0,205.4182,205.5134,205.2848,205.2944,6096.0
2023-03-23 12:35:00,215.58,215.58,215.19,215.2,6390.0,205.3134,205.3134,204.942,204.9515,6390.0
2023-03-23 12:40:00,215.21,215.32,214.99,215.29,4878.0,204.961,205.0658,204.7515,205.0372,4878.0
2023-03-23 12:45:00,215.24,215.37,214.89,215.37,8926.0,204.9896,205.1134,204.6563,205.1134,8926.0
2023-03-23 12:50:00,215.29,215.34,215.17,215.34,3152.0,205.0372,205.0848,204.9229,205.0848,3152.0
2023-03-23 12:55:00,215.35,215.35,215.05,215.19,4791.0,205.0944,205.0944,204.8087,204.942,4791.0
2023-03-23 13:00:00,215.16,215.22,215.05,215.22,2767.0,204.9134,204.9706,204.8087,204.9706,2767.0
2023-03-23 13:05:00,215.23,215.27,215.06,215.08,4300.0,204.9801,205.0182,204.8182,204.8372,4300.0
2023-03-23 13:10:00,215.17,215.17,214.85,214.95,8618.0,204.9229,204.9229,204.6182,204.7134,8618.0
2023-03-23 13:15:00,214.98,214.98,214.69,214.84,3526.0,204.742,204.742,204.4658,204.6087,3526.0
2023-03-23 13:20:00,214.93,215.39,214.93,215.2,6400.0,204.6944,205.1325,204.6944,204.9515,6400.0
2023-03-23 13:25:00,215.21,215.29,214.74,215.12,24586.0,204.961,205.0372,204.5134,204.8753,24586.0
2023-03-23 13:30:00,215.1,215.48,215.1,215.34,15530.0,204.8563,205.2182,204.8563,205.0848,15530.0
2023-03-23 13:35:00,215.38,215.87,215.37,215.86,27226.0,205.1229,205.5896,205.1134,205.5801,27226.0
2023-03-23 13:40:00,215.87,216.06,215.77,216.06,7976.0,205.5896,205.7706,205.4944,205.7706,7976.0
2023-03-23 13:45:00,216.08,216.09,215.54,215.61,8837.0,205.7896,205.7991,205.2753,205.342,8837.0
2023-03-23 13:50:00,215.62,215.63,215.18,215.26,6969.0,205.3515,205.361,204.9325,205.0087,6969.0
2023-03-23 13:55:00,215.32,215.32,215.13,215.18,4909.0,205.0658,205.0658,204.8848,204.9325,4909.0
2023-03-23 14:00:00,215.23,215.51,215.22,215.33,4773.0,204.9801,205.2467,204.9706,205.0753,4773.0
2023-03-23 14:05:00,215.42,215.49,215.29,215.41,2861.0,205.161,205.2277,205.0372,205.1515,2861.0
2023-03-23 14:10:00,215.41,215.51,215.27,215.5,4437.0,205.1515,205.2467,205.0182,205.2372,4437.0
2023-03-23 14:15:00,215.44,215.58,215.38,215.5,6543.0,205.1801,205.3134,205.1229,205.2372,6543.0
2023-03-23 14:20:00,215.5,215.5,214.74,214.74,4527.0,205.2372,205.2372,204.5134,204.5134,4527.0
2023-03-23 14:25:00,214.68,214.7,213.98,213.99,7543.0,204.4563,204.4753,203.7896,203.7991,7543.0
2023-03-23 14:30:00,213.8,214.16,213.51,213.72,10449.0,203.6182,203.961,203.342,203.542,10449.0
2023-03-23 14:35:00,213.84,214.15,213.62,213.64,10875.0,203.6563,203.9515,203.4468,203.4658,10875.0
2023-03-23 14:40:00,213.57,213.57,212.57,212.57,7203.0,203.3991,203.3991,202.4468,202.4468,7203.0
2023-03-23 14:45:00,212.74,213.1,212.36,212.68,10079.0,202.6087,202.9515,202.2468,202.5515,10079.0
2023-03-23 14:50:00,212.7,212.75,212.42,212.42,8334.0,202.5706,202.6182,202.3039,202.3039,8334.0
2023-03-23 14:55:00,212.33,213.02,212.13,213.02,7118.0,202.2182,202.8753,202.0277,202.8753,7118.0
2023-03-23 15:00:00,213.06,214.09,213.04,213.62,19902.0,202.9134,203.8944,202.8944,203.4468,19902.0
2023-03-23 15:05:00,213.71,213.74,213.04,213.66,12756.0,203.5325,203.561,202.8944,203.4849,12756.0
2023-03-23 15:10:00,213.73,213.83,213.16,213.41,8936.0,203.5515,203.6468,203.0087,203.2468,8936.0
2023-03-23 15:15:00,213.54,213.59,212.59,212.61,11848.0,203.3706,203.4182,202.4658,202.4849,11848.0
2023-03-23 15:20:00,212.74,213.06,212.23,212.99,12954.0,202.6087,202.9134,202.123,202.8468,12954.0
2023-03-23 15:25:00,212.92,213.36,212.92,213.15,8148.0,202.7801,203.1991,202.7801,202.9991,8148.0
2023-03-23 15:30:00,213.06,213.31,212.72,213.31,11571.0,202.9134,203.1515,202.5896,203.1515,11571.0
2023-03-23 15:35:00,213.44,213.72,213.32,213.48,12552.0,203.2753,203.542,203.161,203.3134,12552.0
2023-03-23 15:40:00,213.41,213.63,213.22,213.5,16478.0,203.2468,203.4563,203.0658,203.3325,16478.0
2023-03-23 15:45:00,213.53,214.08,213.53,213.55,21225.0,203.361,203.8848,203.361,203.3801,21225.0
2023-03-23 15:50:00,213.62,214.46,213.62,214.1,34719.0,203.4468,204.2468,203.4468,203.9039,34719.0
2023-03-23 15:55:00,214.18,214.19,213.5,213.52,101122.0,203.9801,203.9896,203.3325,203.3515,101122.0
2023-03-24 09:30:00,213.92,213.99,212.28,212.78,23411.0,203.7325,203.7991,202.1706,202.6468,23411.0
2023-03-24 09:35:00,212.72,212.78,212.42,212.63,6689.0,202.5896,202.6468,202.3039,202.5039,6689.0
2023-03-24 09:40:00,212.68,212.71,212.31,212.6,3870.0,202.5515,202.5801,202.1991,202.4753,3870.0
2023-03-24 09:45:00,212.42,212.45,211.93,212.28,5110.0,202.3039,202.3325,201.8372,202.1706,5110.0
2023-03-24 09:50:00,212.22,213.14,212.22,213.14,8482.0,202.1134,202.9896,202.1134,202.9896,8482.0
2023-03-24 09:55:00,213.2,213.25,212.67,212.76,3860.0,203.0468,203.0944,202.542,202.6277,3860.0
2023-03-24 10:00:00,212.9,213.24,212.82,212.89,9271.0,202.761,203.0849,202.6849,202.7515,9271.0
2023-03-24 10:05:00,212.81,213.38,212.8,213.23,7239.0,202.6753,203.2182,202.6658,203.0753,7239.0
2023-03-24 10:10:00,213.21,213.91,212.99,213.64,10732.0,203.0563,203.7229,202.8468,203.4658,10732.0
2023-03-24 10:15:00,213.56,213.59,212.62,212.65,6182.0,203.3896,203.4182,202.4944,202.523,6182.0
2023-03-24 10:20:00,212.57,212.64,212.21,212.45,4194.0,202.4468,202.5134,202.1039,202.3325,4194.0
2023-03-24 10:25:00,212.53,213.34,212.52,213.17,6469.0,202.4087,203.1801,202.3991,203.0182,6469.0
2023-03-24 10:30:00,213.11,213.37,212.98,213.05,6321.0,202.961,203.2087,202.8372,202.9039,6321.0
2023-03-24 10:35:00,213.12,213.13,212.7,212.83,25747.0,202.9706,202.9801,202.5706,202.6944,25747.0
2023-03-24 10:40:00,212.7,212.7,212.13,212.28,11665.0,202.5706,202.5706,202.0277,202.1706,11665.0
2023-03-24 10:45:00,212.34,212.58,212.25,212.32,9128.0,202.2277,202.4563,202.142,202.2087,9128.0
2023-03-24 10:50:00,212.26,212.36,212.06,212.27,7703.0,202.1515,202.2468,201.961,202.161,7703.0
2023-03-24 10:55:00,212.12,212.46,212.1,212.46,4765.0,202.0182,202.342,201.9991,202.342,4765.0
2023-03-24 11:00:00,212.42,212.51,212.1,212.4,5548.0,202.3039,202.3896,201.9991,202.2849,5548.0
2023-03-24 11:05:00,212.3,212.3,211.65,211.65,8750.0,202.1896,202.1896,201.5706,201.5706,8750.0
2023-03-24 11:10:00,211.6,212.0,211.41,211.92,18231.0,201.523,201.9039,201.342,201.8277,18231.0
2023-03-24 11:15:00,211.92,212.25,211.9,212.23,12005.0,201.8277,202.142,201.8087,202.123,12005.0
2023-03-24 11:20:00,212.29,212.68,212.22,212.46,12695.0,202.1801,202.5515,202.1134,202.342,12695.0
2023-03-24 11:25:00,212.47,212.89,212.46,212.75,11468.0,202.3515,202.7515,202.342,202.6182,11468.0
2023-03-24 11:30:00,212.75,212.82,212.42,212.81,9188.0,202.6182,202.6849,202.3039,202.6753,9188.0
2023-03-24 11:35:00,212.73,212.86,212.51,212.61,3654.0,202.5991,202.7229,202.3896,202.4849,3654.0
2023-03-24 11:40:00,212.63,212.76,212.63,212.69,10527.0,202.5039,202.6277,202.5039,202.561,10527.0
2023-03-24 11:45:00,212.7,213.2,212.64,212.85,39809.0,202.5706,203.0468,202.5134,202.7134,39809.0
2023-03-24 11:50:00,212.85,213.3,212.85,213.08,12070.0,202.7134,203.142,202.7134,202.9325,12070.0
2023-03-24 11:55:00,213.21,213.45,213.0,213.27,7112.0,203.0563,203.2849,202.8563,203.1134,7112.0
2023-03-24 12:00:00,213.31,213.65,213.04,213.04,17089.0,203.1515,203.4753,202.8944,202.8944,17089.0
2023-03-24 12:05:00,213.06,213.3,212.99,212.99,9521.0,202.9134,203.142,202.8468,202.8468,9521.0
2023-03-24 12:10:00,213.07,213.09,212.94,212.94,4881.0,202.9229,202.942,202.7991,202.7991,4881.0
2023-03-24 12:15:00,213.0,213.02,212.57,212.73,10649.0,202.8563,202.8753,202.4468,202.5991,10649.0
2023-03-24 12:20:00,212.81,212.87,212.65,212.8,6634.0,202.6753,202.7325,202.523,202.6658,6634.0
2023-03-24 12:25:00,212.82,213.34,212.75,213.32,20659.0,202.6849,203.1801,202.6182,203.161,20659.0
2023-03-24 12:30:00,213.47,213.72,213.38,213.47,8885.0,203.3039,203.542,203.2182,203.3039,8885.0
2023-03-24 12:35:00,213.51,213.86,213.51,213.75,2395.0,203.342,203.6753,203.342,203.5706,2395.0
2023-03-24 12:40:00,213.8,213.98,213.64,213.88,5893.0,203.6182,203.7896,203.4658,203.6944,5893.0
2023-03-24 12:45:00,213.92,214.28,213.92,214.26,5550.0,203.7325,204.0753,203.7325,204.0563,5550.0
2023-03-24 12:50:00,214.25,214.34,214.02,214.24,5542.0,204.0468,204.1325,203.8277,204.0372,5542.0
2023-03-24 12:55:00,214.27,214.48,214.2,214.38,9419.0,204.0658,204.2658,203.9991,204.1706,9419.0
2023-03-24 13:00:00,214.44,214.49,214.22,214.4,9864.0,204.2277,204.2753,204.0182,204.1896,9864.0
2023-03-24 13:05:00,214.36,214.44,214.07,214.11,8072.0,204.1515,204.2277,203.8753,203.9134,8072.0
2023-03-24 13:10:00,214.17,214.18,213.9,213.98,6445.0,203.9706,203.9801,203.7134,203.7896,6445.0
2023-03-24 13:15:00,213.98,213.98,213.41,213.47,5880.0,203.7896,203.7896,203.2468,203.3039,5880.0
2023-03-24 13:20:00,213.47,213.74,213.47,213.74,6457.0,203.3039,203.561,203.3039,203.561,6457.0
2023-03-24 13:25:00,213.79,214.22,213.79,213.93,8350.0,203.6087,204.0182,203.6087,203.742,8350.0
2023-03-24 13:30:00,213.92,214.15,213.88,213.91,3511.0,203.7325,203.9515,203.6944,203.7229,3511.0
2023-03-24 13:35:00,213.92,214.12,213.77,213.77,4761.0,203.7325,203.9229,203.5896,203.5896,4761.0
2023-03-24 13:40:00,213.87,213.92,213.69,213.87,8370.0,203.6849,203.7325,203.5134,203.6849,8370.0
2023-03-24 13:45:00,213.81,213.81,213.42,213.43,11202.0,203.6277,203.6277,203.2563,203.2658,11202.0
2023-03-24 13:50:00,213.4,213.43,213.28,213.34,5251.0,203.2372,203.2658,203.1229,203.1801,5251.0
2023-03-24 13:55:00,213.34,213.47,213.29,213.42,6460.0,203.1801,203.3039,203.1325,203.2563,6460.0
2023-03-24 14:00:00,213.49,213.64,213.37,213.42,4352.0,203.3229,203.4658,203.2087,203.2563,4352.0
2023-03-24 14:05:00,213.5,213.8,213.35,213.72,8427.0,203.3325,203.6182,203.1896,203.542,8427.0
2023-03-24 14:10:00,213.72,213.84,213.65,213.69,7166.0,203.542,203.6563,203.4753,203.5134,7166.0
2023-03-24 14:15:00,213.71,213.81,213.56,213.69,3993.0,203.5325,203.6277,203.3896,203.5134,3993.0
2023-03-24 14:20:00,213.73,213.82,213.59,213.61,5291.0,203.5515,203.6372,203.4182,203.4372,5291.0
2023-03-24 14:25:00,213.66,213.76,213.6,213.75,5746.0,203.4849,203.5801,203.4277,203.5706,5746.0
2023-03-24 14:30:00,213.75,213.85,213.49,213.72,7013.0,203.5706,203.6658,203.3229,203.542,7013.0
2023-03-24 14:35:00,213.7,214.04,213.67,213.97,8360.0,203.5229,203.8468,203.4944,203.7801,8360.0
2023-03-24 14:40:00,213.93,214.04,213.76,213.88,7105.0,203.742,203.8468,203.5801,203.6944,7105.0
2023-03-24 14:45:00,213.96,214.07,213.74,213.78,5014.0,203.7706,203.8753,203.561,203.5991,5014.0
2023-03-24 14:50:00,213.78,213.79,213.51,213.69,8255.0,203.5991,203.6087,203.342,203.5134,8255.0
2023-03-24 14:55:00,213.73,213.73,213.23,213.44,33512.0,203.5515,203.5515,203.0753,203.2753,33512.0
2023-03-24 15:00:00,213.52,213.58,213.23,213.37,10228.0,203.3515,203.4087,203.0753,203.2087,10228.0
2023-03-24 15:05:00,213.36,213.48,213.16,213.19,10373.0,203.1991,203.3134,203.0087,203.0372,10373.0
2023-03-24 15:10:00,213.25,213.34,213.08,213.14,10198.0,203.0944,203.1801,202.9325,202.9896,10198.0
2023-03-24 15:15:00,213.08,213.6,213.08,213.48,9008.0,202.9325,203.4277,202.9325,203.3134,9008.0
2023-03-24 15:20:00,213.44,214.17,213.42,213.91,30947.0,203.2753,203.9706,203.2563,203.7229,30947.0
2023-03-24 15:25:00,213.87,214.13,213.8,214.06,13062.0,203.6849,203.9325,203.6182,203.8658,13062.0
2023-03-24 15:30:00,214.09,214.4,214.08,214.27,11145.0,203.8944,204.1896,203.8848,204.0658,11145.0
2023-03-24 15:35:00,214.27,214.42,214.07,214.18,17376.0,204.0658,204.2087,203.8753,203.9801,17376.0
2023-03-24 15:40:00,214.2,214.31,214.08,214.17,20191.0,203.9991,204.1039,203.8848,203.9706,20191.0
2023-03-24 15:45:00,214.17,214.21,213.76,213.84,20215.0,203.9706,204.0087,203.5801,203.6563,20215.0
2023-03-24 15:50:00,213.84,214.22,213.78,213.91,38683.0,203.6563,204.0182,203.5991,203.7229,38683.0
2023-03-24 15:55:00,213.83,214.21,213.6,214.15,92335.0,203.6468,204.0087,203.4277,203.9515,92335.0
2023-03-27 09:30:00,215.3,216.13,214.65,216.04,29301.0,205.0467,205.8372,204.4277,205.7515,29301.0
2023-03-27 09:35:00,216.21,216.31,215.51,215.59,5837.0,205.9134,206.0086,205.2467,205.3229,5837.0
2023-03-27 09:40:00,215.62,215.87,215.23,215.26,9421.0,205.3515,205.5896,204.9801,205.0087,9421.0
2023-03-27 09:45:00,215.27,215.72,215.09,215.5,11618.0,205.0182,205.4467,204.8468,205.2372,11618.0
2023-03-27 09:50:00,215.49,215.67,215.17,215.49,6079.0,205.2277,205.3991,204.9229,205.2277,6079.0
2023-03-27 09:55:00,215.55,215.77,215.23,215.42,13216.0,205.2848,205.4944,204.9801,205.161,13216.0
2023-03-27 10:00:00,215.42,215.48,215.02,215.36,14424.0,205.161,205.2182,204.7801,205.1039,14424.0
2023-03-27 10:05:00,215.31,215.46,214.94,214.95,9332.0,205.0563,205.1991,204.7039,204.7134,9332.0
2023-03-27 10:10:00,215.0,215.19,214.87,215.13,8574.0,204.761,204.942,204.6372,204.8848,8574.0
2023-03-27 10:15:00,215.19,215.27,214.81,214.83,5751.0,204.942,205.0182,204.5801,204.5991,5751.0
2023-03-27 10:20:00,214.83,215.02,214.67,214.83,4408.0,204.5991,204.7801,204.4468,204.5991,4408.0
2023-03-27 10:25:00,214.78,214.98,214.71,214.87,6633.0,204.5515,204.742,204.4848,204.6372,6633.0
2023-03-27 10:30:00,214.97,214.97,214.64,214.84,10489.0,204.7325,204.7325,204.4182,204.6087,10489.0
2023-03-27 10:35:00,214.84,214.84,214.63,214.68,7064.0,204.6087,204.6087,204.4087,204.4563,7064.0
2023-03-27 10:40:00,214.79,214.89,214.62,214.74,7037.0,204.561,204.6563,204.3991,204.5134,7037.0
2023-03-27 10:45:00,214.73,214.73,214.32,214.32,5900.0,204.5039,204.5039,204.1134,204.1134,5900.0
2023-03-27 10:50:00,214.31,214.86,214.31,214.82,14429.0,204.1039,204.6277,204.1039,204.5896,14429.0
2023-03-27 10:55:00,214.83,215.15,214.79,214.81,11392.0,204.5991,204.9039,204.561,204.5801,11392.0
2023-03-27 11:00:00,214.78,214.97,214.75,214.92,6172.0,204.5515,204.7325,204.5229,204.6848,6172.0
2023-03-27 11:05:00,214.92,215.1,214.78,215.09,3967.0,204.6848,204.8563,204.5515,204.8468,3967.0
2023-03-27 11:10:00,215.09,215.48,215.03,215.47,4142.0,204.8468,205.2182,204.7896,205.2087,4142.0
2023-03-27 11:15:00,215.47,215.54,215.24,215.37,10430.0,205.2087,205.2753,204.9896,205.1134,10430.0
2023-03-27 11:20:00,215.46,215.82,215.46,215.77,7091.0,205.1991,205.542,205.1991,205.4944,7091.0
2023-03-27 11:25:00,215.83,216.1,215.83,216.01,4641.0,205.5515,205.8087,205.5515,205.7229,4641.0
2023-03-27 11:30:00,216.08,216.18,216.0,216.1,5623.0,205.7896,205.8848,205.7134,205.8087,5623.0
2023-03-27 11:35:00,216.14,216.17,215.9,215.95,3367.0,205.8467,205.8753,205.6182,205.6658,3367.0
2023-03-27 11:40:00,216.0,216.06,215.75,215.84,9978.0,205.7134,205.7706,205.4753,205.561,9978.0
2023-03-27 11:45:00,215.89,215.92,215.76,215.88,5138.0,205.6087,205.6372,205.4848,205.5991,5138.0
2023-03-27 11:50:00,215.83,215.83,215.26,215.28,5689.0,205.5515,205.5515,205.0087,205.0277,5689.0
2023-03-27 11:55:00,215.26,215.3,214.98,215.19,9418.0,205.0087,205.0467,204.742,204.942,9418.0
2023-03-27 12:00:00,215.19,215.37,215.17,215.28,3759.0,204.942,205.1134,204.9229,205.0277,3759.0
2023-03-27 12:05:00,215.26,215.3,214.81,214.95,4324.0,205.0087,205.0467,204.5801,204.7134,4324.0
2023-03-27 12:10:00,214.97,214.99,214.88,214.88,1422.0,204.7325,204.7515,204.6468,204.6468,1422.0
2023-03-27 12:15:00,214.89,215.28,214.89,215.25,7116.0,204.6563,205.0277,204.6563,204.9991,7116.0
2023-03-27 12:20:00,215.31,215.63,215.31,215.63,7096.0,205.0563,205.361,205.0563,205.361,7096.0
2023-03-27 12:25:00,215.63,215.63,215.28,215.49,8263.0,205.361,205.361,205.0277,205.2277,8263.0
2023-03-27 12:30:00,215.45,215.57,215.41,215.46,4152.0,205.1896,205.3039,205.1515,205.1991,4152.0
2023-03-27 12:35:00,215.48,215.61,215.39,215.41,2851.0,205.2182,205.342,205.1325,205.1515,2851.0
2023-03-27 12:40:00,215.35,215.4,215.26,215.37,6779.0,205.0944,205.142,205.0087,205.1134,6779.0
2023-03-27 12:45:00,215.38,215.55,215.32,215.55,6393.0,205.1229,205.2848,205.0658,205.2848,6393.0
2023-03-27 12:50:00,215.53,215.63,215.24,215.29,4377.0,205.2658,205.361,204.9896,205.0372,4377.0
2023-03-27 12:55:00,215.29,215.29,214.97,215.09,7348.0,205.0372,205.0372,204.7325,204.8468,7348.0
2023-03-27 13:00:00,215.05,215.21,215.04,215.17,5111.0,204.8087,204.961,204.7991,204.9229,5111.0
2023-03-27 13:05:00,215.2,215.36,215.1,215.23,3939.0,204.9515,205.1039,204.8563,204.9801,3939.0
2023-03-27 13:10:00,215.18,215.2,215.02,215.12,5345.0,204.9325,204.9515,204.7801,204.8753,5345.0
2023-03-27 13:15:00,215.07,215.13,214.93,215.08,4835.0,204.8277,204.8848,204.6944,204.8372,4835.0
2023-03-27 13:20:00,215.04,215.4,215.03,215.4,11249.0,204.7991,205.142,204.7896,205.142,11249.0
2023-03-27 13:25:00,215.28,215.39,215.24,215.28,5685.0,205.0277,205.1325,204.9896,205.0277,5685.0
2023-03-27 13:30:00,215.33,215.51,215.22,215.23,9360.0,205.0753,205.2467,204.9706,204.9801,9360.0
2023-03-27 13:35:00,215.25,215.25,214.98,215.0,5502.0,204.9991,204.9991,204.742,204.761,5502.0
2023-03-27 13:40:00,215.05,215.21,215.03,215.21,12486.0,204.8087,204.961,204.7896,204.961,12486.0
2023-03-27 13:45:00,215.18,215.52,215.1,215.45,4545.0,204.9325,205.2563,204.8563,205.1896,4545.0
2023-03-27 13:50:00,215.39,215.44,214.98,214.98,11492.0,205.1325,205.1801,204.742,204.742,11492.0
2023-03-27 13:55:00,214.95,215.11,214.92,214.92,4958.0,204.7134,204.8658,204.6848,204.6848,4958.0
2023-03-27 14:00:00,214.87,214.95,214.7,214.8,6019.0,204.6372,204.7134,204.4753,204.5706,6019.0
2023-03-27 14:05:00,214.73,214.76,214.5,214.5,7167.0,204.5039,204.5325,204.2848,204.2848,7167.0
2023-03-27 14:10:00,214.51,214.71,214.5,214.68,6053.0,204.2944,204.4848,204.2848,204.4563,6053.0
2023-03-27 14:15:00,214.67,214.88,214.63,214.81,8574.0,204.4468,204.6468,204.4087,204.5801,8574.0
2023-03-27 14:20:00,214.82,215.2,214.79,214.97,4995.0,204.5896,204.9515,204.561,204.7325,4995.0
2023-03-27 14:25:00,215.02,215.16,215.01,215.14,2605.0,204.7801,204.9134,204.7706,204.8944,2605.0
2023-03-27 14:30:00,215.17,215.28,215.11,215.15,6208.0,204.9229,205.0277,204.8658,204.9039,6208.0
2023-03-27 14:35:00,215.19,215.24,215.13,215.15,7805.0,204.942,204.9896,204.8848,204.9039,7805.0
2023-03-27 14:40:00,215.19,215.22,215.02,215.02,4828.0,204.942,204.9706,204.7801,204.7801,4828.0
2023-03-27 14:45:00,215.02,215.16,214.99,215.14,8201.0,204.7801,204.9134,204.7515,204.8944,8201.0
2023-03-27 14:50:00,215.17,215.22,215.05,215.06,5591.0,204.9229,204.9706,204.8087,204.8182,5591.0
2023-03-27 14:55:00,215.06,215.28,215.06,215.25,8243.0,204.8182,205.0277,204.8182,204.9991,8243.0
2023-03-27 15:00:00,215.3,215.5,215.18,215.19,3113.0,205.0467,205.2372,204.9325,204.942,3113.0
2023-03-27 15:05:00,215.26,215.27,214.94,214.94,5637.0,205.0087,205.0182,204.7039,204.7039,5637.0
2023-03-27 15:10:00,214.97,215.11,214.94,215.11,5635.0,204.7325,204.8658,204.7039,204.8658,5635.0
2023-03-27 15:15:00,215.05,215.15,214.77,214.78,9281.0,204.8087,204.9039,204.542,204.5515,9281.0
2023-03-27 15:20:00,214.77,215.0,214.65,214.99,5269.0,204.542,204.761,204.4277,204.7515,5269.0
2023-03-27 15:25:00,215.02,215.15,214.96,215.05,9604.0,204.7801,204.9039,204.7229,204.8087,9604.0
2023-03-27 15:30:00,215.06,215.2,214.97,215.06,7979.0,204.8182,204.9515,204.7325,204.8182,7979.0
2023-03-27 15:35:00,215.11,215.12,214.8,215.0,6627.0,204.8658,204.8753,204.5706,204.761,6627.0
2023-03-27 15:40:00,215.02,215.05,214.79,214.79,10918.0,204.7801,204.8087,204.561,204.561,10918.0
2023-03-27 15:45:00,214.77,214.83,214.51,214.52,15471.0,204.542,204.5991,204.2944,204.3039,15471.0
2023-03-27 15:50:00,214.49,214.71,214.31,214.48,28531.0,204.2753,204.4848,204.1039,204.2658,28531.0
2023-03-27 15:55:00,214.33,214.48,214.1,214.44,88939.0,204.1229,204.2658,203.9039,204.2277,88939.0
2023-03-28 09:30:00,213.89,215.05,213.85,214.36,29631.0,203.7039,204.8087,203.6658,204.1515,29631.0
2023-03-28 09:35:00,214.24,214.91,214.22,214.74,12140.0,204.0372,204.6753,204.0182,204.5134,12140.0
2023-03-28 09:40:00,214.74,215.19,214.58,214.98,15922.0,204.5134,204.942,204.361,204.742,15922.0
2023-03-28 09:45:00,215.07,215.32,215.0,215.22,6310.0,204.8277,205.0658,204.761,204.9706,6310.0
2023-03-28 09:50:00,215.13,215.27,214.88,215.23,14280.0,204.8848,205.0182,204.6468,204.9801,14280.0
2023-03-28 09:55:00,215.33,215.83,215.1,215.83,15844.0,205.0753,205.5515,204.8563,205.5515,15844.0
2023-03-28 10:00:00,215.46,215.51,215.2,215.4,8718.0,205.1991,205.2467,204.9515,205.142,8718.0
2023-03-28 10:05:00,215.42,215.7,215.33,215.49,5203.0,205.161,205.4277,205.0753,205.2277,5203.0
2023-03-28 10:10:00,215.52,215.75,215.52,215.62,10215.0,205.2563,205.4753,205.2563,205.3515,10215.0
2023-03-28 10:15:00,215.62,215.92,215.54,215.78,8403.0,205.3515,205.6372,205.2753,205.5039,8403.0
2023-03-28 10:20:00,215.78,215.81,215.63,215.64,8492.0,205.5039,205.5325,205.361,205.3706,8492.0
2023-03-28 10:25:00,215.64,215.79,215.53,215.72,9840.0,205.3706,205.5134,205.2658,205.4467,9840.0
2023-03-28 10:30:00,215.64,215.7,215.03,215.11,6938.0,205.3706,205.4277,204.7896,204.8658,6938.0
2023-03-28 10:35:00,215.11,215.37,215.01,215.01,8446.0,204.8658,205.1134,204.7706,204.7706,8446.0
2023-03-28 10:40:00,214.96,214.96,214.76,214.81,3088.0,204.7229,204.7229,204.5325,204.5801,3088.0
2023-03-28 10:45:00,214.77,214.77,214.34,214.47,3433.0,204.542,204.542,204.1325,204.2563,3433.0
2023-03-28 10:50:00,214.44,214.54,214.19,214.34,3800.0,204.2277,204.3229,203.9896,204.1325,3800.0
2023-03-28 10:55:00,214.16,214.46,214.16,214.45,3500.0,203.961,204.2468,203.961,204.2372,3500.0
2023-03-28 11:00:00,214.49,214.9,214.46,214.87,3893.0,204.2753,204.6658,204.2468,204.6372,3893.0
2023-03-28 11:05:00,214.83,215.02,214.76,214.98,4037.0,204.5991,204.7801,204.5325,204.742,4037.0
2023-03-28 11:10:00,214.93,215.01,214.78,214.93,8179.0,204.6944,204.7706,204.5515,204.6944,8179.0
2023-03-28 11:15:00,215.0,215.01,214.77,214.82,5176.0,204.761,204.7706,204.542,204.5896,5176.0
2023-03-28 11:20:00,214.76,215.0,214.68,214.93,3555.0,204.5325,204.761,204.4563,204.6944,3555.0
2023-03-28 11:25:00,215.02,215.22,215.02,215.2,4482.0,204.7801,204.9706,204.7801,204.9515,4482.0
2023-03-28 11:30:00,215.22,215.39,215.12,215.15,5908.0,204.9706,205.1325,204.8753,204.9039,5908.0
2023-03-28 11:35:00,215.17,215.44,215.16,215.28,2000.0,204.9229,205.1801,204.9134,205.0277,2000.0
2023-03-28 11:40:00,215.22,215.33,215.15,215.16,1920.0,204.9706,205.0753,204.9039,204.9134,1920.0
2023-03-28 11:45:00,215.11,215.18,214.9,214.9,1850.0,204.8658,204.9325,204.6658,204.6658,1850.0
2023-03-28 11:50:00,214.9,215.12,214.83,214.9,6904.0,204.6658,204.8753,204.5991,204.6658,6904.0
2023-03-28 11:55:00,214.84,215.0,214.7,214.7,4397.0,204.6087,204.761,204.4753,204.4753,4397.0
2023-03-28 12:00:00,214.77,214.77,214.48,214.48,1187.0,204.542,204.542,204.2658,204.2658,1187.0
2023-03-28 12:05:00,214.61,214.61,214.32,214.37,5175.0,204.3896,204.3896,204.1134,204.161,5175.0
2023-03-28 12:10:00,214.29,214.52,214.29,214.52,3215.0,204.0848,204.3039,204.0848,204.3039,3215.0
2023-03-28 12:15:00,214.53,214.53,214.26,214.27,1675.0,204.3134,204.3134,204.0563,204.0658,1675.0
2023-03-28 12:20:00,214.32,214.42,214.25,214.42,2100.0,204.1134,204.2087,204.0468,204.2087,2100.0
2023-03-28 12:25:00,214.42,214.52,214.41,214.52,3525.0,204.2087,204.3039,204.1991,204.3039,3525.0
2023-03-28 12:30:00,214.52,214.52,214.39,214.42,5017.0,204.3039,204.3039,204.1801,204.2087,5017.0
2023-03-28 12:35:00,214.41,214.44,214.29,214.43,5425.0,204.1991,204.2277,204.0848,204.2182,5425.0
2023-03-28 12:40:00,214.42,214.53,214.32,214.32,6044.0,204.2087,204.3134,204.1134,204.1134,6044.0
2023-03-28 12:45:00,214.14,214.31,214.14,214.21,2279.0,203.942,204.1039,203.942,204.0087,2279.0
2023-03-28 12:50:00,214.09,214.12,213.79,213.95,2410.0,203.8944,203.9229,203.6087,203.761,2410.0
2023-03-28 12:55:00,213.84,214.18,213.82,214.1,4972.0,203.6563,203.9801,203.6372,203.9039,4972.0
2023-03-28 13:00:00,214.16,214.26,214.11,214.12,3640.0,203.961,204.0563,203.9134,203.9229,3640.0
2023-03-28 13:05:00,214.11,214.25,213.99,214.06,3094.0,203.9134,204.0468,203.7991,203.8658,3094.0
2023-03-28 13:10:00,214.13,214.13,213.98,214.06,1641.0,203.9325,203.9325,203.7896,203.8658,1641.0
2023-03-28 13:15:00,213.99,214.19,213.96,214.19,2881.0,203.7991,203.9896,203.7706,203.9896,2881.0
2023-03-28 13:20:00,214.17,214.17,213.71,213.76,5163.0,203.9706,203.9706,203.5325,203.5801,5163.0
2023-03-28 13:25:00,213.65,213.87,213.56,213.87,1680.0,203.4753,203.6849,203.3896,203.6849,1680.0
2023-03-28 13:30:00,213.9,213.96,213.63,213.63,2162.0,203.7134,203.7706,203.4563,203.4563,2162.0
2023-03-28 13:35:00,213.59,213.84,213.54,213.78,4950.0,203.4182,203.6563,203.3706,203.5991,4950.0
2023-03-28 13:40:00,213.78,213.88,213.71,213.79,6435.0,203.5991,203.6944,203.5325,203.6087,6435.0
2023-03-28 13:45:00,213.8,213.88,213.69,213.84,7493.0,203.6182,203.6944,203.5134,203.6563,7493.0
2023-03-28 13:50:00,213.76,213.77,213.54,213.54,4470.0,203.5801,203.5896,203.3706,203.3706,4470.0
2023-03-28 13:55:00,213.51,213.51,213.1,213.27,5299.0,203.342,203.342,202.9515,203.1134,5299.0
2023-03-28 14:00:00,213.22,213.34,213.12,213.23,5300.0,203.0658,203.1801,202.9706,203.0753,5300.0
2023-03-28 14:05:00,213.3,213.41,213.18,213.34,3836.0,203.142,203.2468,203.0277,203.1801,3836.0
2023-03-28 14:10:00,213.4,213.46,213.25,213.46,8010.0,203.2372,203.2944,203.0944,203.2944,8010.0
2023-03-28 14:15:00,213.46,213.5,213.2,213.24,2535.0,203.2944,203.3325,203.0468,203.0849,2535.0
2023-03-28 14:20:00,213.24,213.32,213.07,213.12,5839.0,203.0849,203.161,202.9229,202.9706,5839.0
2023-03-28 14:25:00,213.16,213.24,213.08,213.17,6508.0,203.0087,203.0849,202.9325,203.0182,6508.0
2023-03-28 14:30:00,213.19,213.19,212.85,212.89,4067.0,203.0372,203.0372,202.7134,202.7515,4067.0
2023-03-28 14:35:00,212.9,213.03,212.89,212.97,8527.0,202.761,202.8849,202.7515,202.8277,8527.0
2023-03-28 14:40:00,212.97,213.25,212.92,213.14,8839.0,202.8277,203.0944,202.7801,202.9896,8839.0
2023-03-28 14:45:00,213.2,213.36,213.12,213.21,6913.0,203.0468,203.1991,202.9706,203.0563,6913.0
2023-03-28 14:50:00,213.23,213.37,213.23,213.32,4670.0,203.0753,203.2087,203.0753,203.161,4670.0
2023-03-28 14:55:00,213.38,213.54,213.37,213.5,4718.0,203.2182,203.3706,203.2087,203.3325,4718.0
2023-03-28 15:00:00,213.55,213.76,213.55,213.58,4333.0,203.3801,203.5801,203.3801,203.4087,4333.0
2023-03-28 15:05:00,213.63,213.7,213.53,213.61,4720.0,203.4563,203.5229,203.361,203.4372,4720.0
2023-03-28 15:10:00,213.65,213.7,213.5,213.55,9357.0,203.4753,203.5229,203.3325,203.3801,9357.0
2023-03-28 15:15:00,213.53,213.59,213.37,213.4,9015.0,203.361,203.4182,203.2087,203.2372,9015.0
2023-03-28 15:20:00,213.4,213.48,213.31,213.4,11271.0,203.2372,203.3134,203.1515,203.2372,11271.0
2023-03-28 15:25:00,213.44,213.46,213.27,213.41,6321.0,203.2753,203.2944,203.1134,203.2468,6321.0
2023-03-28 15:30:00,213.36,213.83,213.36,213.83,9565.0,203.1991,203.6468,203.1991,203.6468,9565.0
2023-03-28 15:35:00,213.88,213.89,213.58,213.77,10119.0,203.6944,203.7039,203.4087,203.5896,10119.0
2023-03-28 15:40:00,213.75,213.8,213.68,213.75,6584.0,203.5706,203.6182,203.5039,203.5706,6584.0
2023-03-28 15:45:00,213.73,213.77,213.62,213.77,10708.0,203.5515,203.5896,203.4468,203.5896,10708.0
2023-03-28 15:50:00,213.8,214.06,213.78,213.93,25361.0,203.6182,203.8658,203.5991,203.742,25361.0
2023-03-28 15:55:00,213.96,214.2,213.89,214.15,37823.0,203.7706,203.9991,203.7039,203.9515,37823.0
2023-03-29 09:30:00,216.11,216.63,215.0,216.32,24995.0,205.8182,206.3134,204.761,206.0182,24995.0
2023-03-29 09:35:00,216.38,216.57,215.31,215.35,6584.0,206.0753,206.2563,205.0563,205.0944,6584.0
2023-03-29 09:40:00,215.35,216.05,215.35,215.98,4926.0,205.0944,205.761,205.0944,205.6944,4926.0
2023-03-29 09:45:00,216.06,216.69,215.99,216.54,12290.0,205.7706,206.3706,205.7039,206.2277,12290.0
2023-03-29 09:50:00,216.48,217.08,216.48,217.05,17075.0,206.1706,206.742,206.1706,206.7134,17075.0
2023-03-29 09:55:00,217.05,217.29,217.02,217.02,13585.0,206.7134,206.942,206.6848,206.6848,13585.0
2023-03-29 10:00:00,217.1,217.1,216.6,216.91,6527.0,206.761,206.761,206.2848,206.5801,6527.0
2023-03-29 10:05:00,216.94,217.3,216.88,217.13,6254.0,206.6086,206.9515,206.5515,206.7896,6254.0
2023-03-29 10:10:00,217.13,217.41,217.08,217.12,6020.0,206.7896,207.0563,206.742,206.7801,6020.0
2023-03-29 10:15:00,217.03,217.41,216.9,217.18,3815.0,206.6944,207.0563,206.5706,206.8372,3815.0
2023-03-29 10:20:00,217.2,217.6,217.18,217.58,3627.0,206.8563,207.2372,206.8372,207.2182,3627.0
2023-03-29 10:25:00,217.54,217.56,217.42,217.56,4400.0,207.1801,207.1991,207.0658,207.1991,4400.0
2023-03-29 10:30:00,217.69,217.7,217.46,217.47,3192.0,207.3229,207.3325,207.1039,207.1134,3192.0
2023-03-29 10:35:00,217.32,217.33,216.88,217.15,3841.0,206.9706,206.9801,206.5515,206.8086,3841.0
2023-03-29 10:40:00,217.23,217.44,217.23,217.38,4844.0,206.8848,207.0848,206.8848,207.0277,4844.0
2023-03-29 10:45:00,217.27,217.59,217.22,217.55,4740.0,206.9229,207.2277,206.8753,207.1896,4740.0
2023-03-29 10:50:00,217.53,217.65,217.21,217.53,5441.0,207.1705,207.2848,206.8658,207.1705,5441.0
2023-03-29 10:55:00,217.49,217.51,217.18,217.32,3696.0,207.1325,207.1515,206.8372,206.9706,3696.0
2023-03-29 11:00:00,217.33,217.39,217.14,217.24,4968.0,206.9801,207.0372,206.7991,206.8944,4968.0
2023-03-29 11:05:00,217.24,217.45,217.01,217.45,12540.0,206.8944,207.0944,206.6753,207.0944,12540.0
2023-03-29 11:10:00,217.51,217.59,217.28,217.43,10396.0,207.1515,207.2277,206.9325,207.0753,10396.0
2023-03-29 11:15:00,217.44,217.74,217.35,217.35,10962.0,207.0848,207.3705,206.9991,206.9991,10962.0
2023-03-29 11:20:00,217.31,217.68,217.31,217.42,3549.0,206.961,207.3134,206.961,207.0658,3549.0
2023-03-29 11:25:00,217.43,217.78,217.41,217.71,5907.0,207.0753,207.4086,207.0563,207.342,5907.0
2023-03-29 11:30:00,217.72,217.99,217.72,217.84,5100.0,207.3515,207.6086,207.3515,207.4658,5100.0
2023-03-29 11:35:00,217.84,218.0,217.79,217.87,7106.0,207.4658,207.6182,207.4182,207.4944,7106.0
2023-03-29 11:40:00,217.87,217.89,217.59,217.8,4583.0,207.4944,207.5134,207.2277,207.4277,4583.0
2023-03-29 11:45:00,217.8,217.8,217.5,217.7,2223.0,207.4277,207.4277,207.142,207.3325,2223.0
2023-03-29 11:50:00,217.76,218.15,217.73,218.15,5350.0,207.3896,207.761,207.361,207.761,5350.0
2023-03-29 11:55:00,218.09,218.29,218.09,218.1,5217.0,207.7039,207.8944,207.7039,207.7134,5217.0
2023-03-29 12:00:00,218.11,218.38,218.11,218.21,7928.0,207.7229,207.9801,207.7229,207.8182,7928.0
2023-03-29 12:05:00,218.22,218.3,217.95,218.02,5113.0,207.8277,207.9039,207.5705,207.6372,5113.0
2023-03-29 12:10:00,217.98,218.2,217.97,218.1,3067.0,207.5991,207.8086,207.5896,207.7134,3067.0
2023-03-29 12:15:00,218.11,218.34,217.98,218.34,6977.0,207.7229,207.942,207.5991,207.942,6977.0
2023-03-29 12:20:00,218.34,218.5,218.3,218.5,2702.0,207.942,208.0944,207.9039,208.0944,2702.0
2023-03-29 12:25:00,218.53,218.6,218.36,218.38,5783.0,208.1229,208.1896,207.961,207.9801,5783.0
2023-03-29 12:30:00,218.42,218.63,218.29,218.29,4649.0,208.0182,208.2182,207.8944,207.8944,4649.0
2023-03-29 12:35:00,218.27,218.56,218.26,218.56,8125.0,207.8753,208.1515,207.8658,208.1515,8125.0
2023-03-29 12:40:00,218.55,218.58,218.42,218.42,7279.0,208.142,208.1705,208.0182,208.0182,7279.0
2023-03-29 12:45:00,218.39,218.45,218.33,218.4,1866.0,207.9896,208.0467,207.9325,207.9991,1866.0
2023-03-29 12:50:00,218.46,218.49,218.32,218.44,2600.0,208.0563,208.0848,207.9229,208.0372,2600.0
2023-03-29 12:55:00,218.42,218.44,218.12,218.33,4954.0,208.0182,208.0372,207.7325,207.9325,4954.0
2023-03-29 13:00:00,218.23,218.41,218.21,218.39,3613.0,207.8372,208.0086,207.8182,207.9896,3613.0
2023-03-29 13:05:00,218.42,218.6,218.42,218.57,3127.0,208.0182,208.1896,208.0182,208.161,3127.0
2023-03-29 13:10:00,218.57,218.68,218.57,218.59,2741.0,208.161,208.2658,208.161,208.1801,2741.0
2023-03-29 13:15:00,218.63,218.73,218.58,218.61,3000.0,208.2182,208.3134,208.1705,208.1991,3000.0
2023-03-29 13:20:00,218.63,218.76,218.61,218.74,3992.0,208.2182,208.342,208.1991,208.3229,3992.0
2023-03-29 13:25:00,218.7,218.82,218.69,218.81,6191.0,208.2848,208.3991,208.2753,208.3896,6191.0
2023-03-29 13:30:00,218.81,218.89,218.61,218.63,6169.0,208.3896,208.4658,208.1991,208.2182,6169.0
2023-03-29 13:35:00,218.54,218.57,218.39,218.47,8045.0,208.1325,208.161,207.9896,208.0658,8045.0
2023-03-29 13:40:00,218.47,218.7,218.41,218.61,4612.0,208.0658,208.2848,208.0086,208.1991,4612.0
2023-03-29 13:45:00,218.65,218.66,218.24,218.25,6953.0,208.2372,208.2467,207.8467,207.8563,6953.0
2023-03-29 13:50:00,218.29,218.48,218.25,218.33,3956.0,207.8944,208.0753,207.8563,207.9325,3956.0
2023-03-29 13:55:00,218.26,218.38,218.25,218.31,2237.0,207.8658,207.9801,207.8563,207.9134,2237.0
2023-03-29 14:00:00,218.34,218.44,218.26,218.3,4646.0,207.942,208.0372,207.8658,207.9039,4646.0
2023-03-29 14:05:00,218.23,218.55,218.18,218.55,2409.0,207.8372,208.142,207.7896,208.142,2409.0
2023-03-29 14:10:00,218.55,218.61,218.51,218.61,6305.0,208.142,208.1991,208.1039,208.1991,6305.0
2023-03-29 14:15:00,218.56,218.6,218.38,218.49,11079.0,208.1515,208.1896,207.9801,208.0848,11079.0
2023-03-29 14:20:00,218.49,218.55,218.35,218.48,5382.0,208.0848,208.142,207.9515,208.0753,5382.0
2023-03-29 14:25:00,218.53,218.71,218.5,218.69,5373.0,208.1229,208.2944,208.0944,208.2753,5373.0
2023-03-29 14:30:00,218.7,218.84,218.61,218.84,10283.0,208.2848,208.4182,208.1991,208.4182,10283.0
2023-03-29 14:35:00,218.8,218.95,218.76,218.95,6249.0,208.3801,208.5229,208.342,208.5229,6249.0
2023-03-29 14:40:00,218.95,219.01,218.94,218.94,2350.0,208.5229,208.5801,208.5134,208.5134,2350.0
2023-03-29 14:45:00,218.93,219.06,218.85,219.02,8704.0,208.5039,208.6277,208.4277,208.5896,8704.0
2023-03-29 14:50:00,219.02,219.23,218.83,219.22,6347.0,208.5896,208.7896,208.4086,208.7801,6347.0
2023-03-29 14:55:00,219.27,219.4,219.22,219.34,8577.0,208.8277,208.9515,208.7801,208.8944,8577.0
2023-03-29 15:00:00,219.37,219.46,219.21,219.42,12698.0,208.9229,209.0086,208.7705,208.9705,12698.0
2023-03-29 15:05:00,219.41,219.54,219.18,219.54,7477.0,208.961,209.0848,208.742,209.0848,7477.0
2023-03-29 15:10:00,219.56,219.7,219.45,219.66,13113.0,209.1039,209.2372,208.9991,209.1991,13113.0
2023-03-29 15:15:00,219.68,220.03,219.65,219.96,13167.0,209.2182,209.5515,209.1896,209.4848,13167.0
2023-03-29 15:20:00,219.9,219.94,219.65,219.69,10153.0,209.4277,209.4658,209.1896,209.2277,10153.0
2023-03-29 15:25:00,219.72,219.91,219.72,219.87,14401.0,209.2563,209.4372,209.2563,209.3991,14401.0
2023-03-29 15:30:00,219.87,220.1,219.8,220.03,14840.0,209.3991,209.6182,209.3324,209.5515,14840.0
2023-03-29 15:35:00,220.0,220.08,219.84,220.0,18425.0,209.5229,209.5991,209.3705,209.5229,18425.0
2023-03-29 15:40:00,219.99,220.43,219.91,220.31,45356.0,209.5134,209.9324,209.4372,209.8182,45356.0
2023-03-29 15:45:00,220.4,220.66,220.39,220.55,23189.0,209.9039,210.1515,209.8943,210.0467,23189.0
2023-03-29 15:50:00,220.55,220.75,220.36,220.4,45864.0,210.0467,210.2372,209.8658,209.9039,45864.0
2023-03-29 15:55:00,220.36,220.38,219.74,219.91,87206.0,209.8658,209.8848,209.2753,209.4372,87206.0
2023-03-30 09:30:00,220.57,221.8,220.24,220.71,30583.0,210.0658,211.2372,209.7515,210.1991,30583.0
2023-03-30 09:35:00,220.78,221.03,220.62,220.89,9660.0,210.2658,210.5039,210.1134,210.3705,9660.0
2023-03-30 09:40:00,220.96,220.96,220.28,220.37,4789.0,210.4372,210.4372,209.7896,209.8753,4789.0
2023-03-30 09:45:00,220.42,220.62,219.98,220.25,6653.0,209.9229,210.1134,209.5039,209.761,6653.0
2023-03-30 09:50:00,220.18,220.43,219.72,220.06,8016.0,209.6943,209.9324,209.2563,209.5801,8016.0
2023-03-30 09:55:00,220.19,220.64,220.19,220.43,4618.0,209.7039,210.1324,209.7039,209.9324,4618.0
2023-03-30 10:00:00,220.53,220.64,220.2,220.26,4793.0,210.0277,210.1324,209.7134,209.7705,4793.0
2023-03-30 10:05:00,220.19,220.23,219.92,219.96,5598.0,209.7039,209.742,209.4467,209.4848,5598.0
2023-03-30 10:10:00,219.83,219.88,219.35,219.41,7113.0,209.361,209.4086,208.9039,208.961,7113.0
2023-03-30 10:15:00,219.41,219.46,219.05,219.36,5906.0,208.961,209.0086,208.6182,208.9134,5906.0
2023-03-30 10:20:00,219.56,219.78,219.4,219.78,2368.0,209.1039,209.3134,208.9515,209.3134,2368.0
2023-03-30 10:25:00,219.79,220.16,219.79,219.9,3733.0,209.3229,209.6753,209.3229,209.4277,3733.0
2023-03-30 10:30:00,219.99,220.14,219.83,219.84,5555.0,209.5134,209.6563,209.361,209.3705,5555.0
2023-03-30 10:35:00,219.71,219.9,219.71,219.88,2584.0,209.2467,209.4277,209.2467,209.4086,2584.0
2023-03-30 10:40:00,219.92,220.08,219.82,219.97,3301.0,209.4467,209.5991,209.3515,209.4943,3301.0
2023-03-30 10:45:00,219.97,220.13,219.91,220.11,10835.0,209.4943,209.6467,209.4372,209.6277,10835.0
2023-03-30 10:50:00,220.06,220.16,219.94,220.01,5275.0,209.5801,209.6753,209.4658,209.5324,5275.0
2023-03-30 10:55:00,220.03,220.16,219.84,219.91,6934.0,209.5515,209.6753,209.3705,209.4372,6934.0
2023-03-30 11:00:00,219.91,219.93,219.68,219.85,10086.0,209.4372,209.4563,209.2182,209.3801,10086.0
2023-03-30 11:05:00,219.83,220.11,219.77,220.05,13175.0,209.361,209.6277,209.3039,209.5705,13175.0
2023-03-30 11:10:00,220.05,220.24,219.78,219.82,6551.0,209.5705,209.7515,209.3134,209.3515,6551.0
2023-03-30 11:15:00,219.83,220.25,219.8,220.19,7191.0,209.361,209.761,209.3324,209.7039,7191.0
2023-03-30 11:20:00,220.26,220.6,220.26,220.58,4363.0,209.7705,210.0943,209.7705,210.0753,4363.0
2023-03-30 11:25:00,220.57,220.62,220.46,220.58,3519.0,210.0658,210.1134,209.961,210.0753,3519.0
2023-03-30 11:30:00,220.59,220.76,220.57,220.67,6987.0,210.0848,210.2467,210.0658,210.161,6987.0
2023-03-30 11:35:00,220.68,220.73,220.59,220.68,4350.0,210.1705,210.2182,210.0848,210.1705,4350.0
2023-03-30 11:40:00,220.7,220.77,220.59,220.65,6167.0,210.1896,210.2563,210.0848,210.142,6167.0
2023-03-30 11:45:00,220.68,220.68,220.16,220.27,8073.0,210.1705,210.1705,209.6753,209.7801,8073.0
2023-03-30 11:50:00,220.25,220.29,220.03,220.1,5553.0,209.761,209.7991,209.5515,209.6182,5553.0
2023-03-30 11:55:00,220.15,220.42,220.15,220.25,3553.0,209.6658,209.9229,209.6658,209.761,3553.0
2023-03-30 12:00:00,220.21,220.29,220.11,220.15,2686.0,209.7229,209.7991,209.6277,209.6658,2686.0
2023-03-30 12:05:00,220.18,220.29,220.11,220.21,3903.0,209.6943,209.7991,209.6277,209.7229,3903.0
2023-03-30 12:10:00,220.21,220.24,220.06,220.06,2464.0,209.7229,209.7515,209.5801,209.5801,2464.0
2023-03-30 12:15:00,219.99,219.99,219.77,219.78,4616.0,209.5134,209.5134,209.3039,209.3134,4616.0
2023-03-30 12:20:00,219.78,219.78,219.61,219.64,2417.0,209.3134,209.3134,209.1515,209.1801,2417.0
2023-03-30 12:25:00,219.5,219.65,219.49,219.64,3039.0,209.0467,209.1896,209.0372,209.1801,3039.0
2023-03-30 12:30:00,219.58,219.59,219.34,219.37,3729.0,209.1229,209.1324,208.8944,208.9229,3729.0
2023-03-30 12:35:00,219.34,219.45,219.25,219.25,3328.0,208.8944,208.9991,208.8086,208.8086,3328.0
2023-03-30 12:40:00,219.17,219.17,218.97,219.02,3590.0,208.7324,208.7324,208.542,208.5896,3590.0
2023-03-30 12:45:00,219.01,219.12,218.82,218.94,3184.0,208.5801,208.6848,208.3991,208.5134,3184.0
2023-03-30 12:50:00,218.92,219.03,218.85,219.03,4088.0,208.4944,208.5991,208.4277,208.5991,4088.0
2023-03-30 12:55:00,219.02,219.16,219.02,219.11,3582.0,208.5896,208.7229,208.5896,208.6753,3582.0
2023-03-30 13:00:00,219.13,219.27,219.08,219.2,4519.0,208.6944,208.8277,208.6467,208.761,4519.0
2023-03-30 13:05:00,219.22,219.27,218.99,219.09,2230.0,208.7801,208.8277,208.561,208.6563,2230.0
2023-03-30 13:10:00,219.05,219.31,219.04,219.31,1664.0,208.6182,208.8658,208.6086,208.8658,1664.0
2023-03-30 13:15:00,219.31,219.34,219.24,219.29,3182.0,208.8658,208.8944,208.7991,208.8467,3182.0
2023-03-30 13:20:00,219.28,219.31,219.05,219.05,3830.0,208.8372,208.8658,208.6182,208.6182,3830.0
2023-03-30 13:25:00,219.08,219.13,219.06,219.08,1200.0,208.6467,208.6944,208.6277,208.6467,1200.0
2023-03-30 13:30:00,219.01,219.05,218.89,218.98,7894.0,208.5801,208.6182,208.4658,208.5515,7894.0
2023-03-30 13:35:00,218.94,218.94,218.74,218.86,5429.0,208.5134,208.5134,208.3229,208.4372,5429.0
2023-03-30 13:40:00,218.86,218.92,218.76,218.88,3472.0,208.4372,208.4944,208.342,208.4563,3472.0
2023-03-30 13:45:00,218.86,219.0,218.77,218.92,4658.0,208.4372,208.5705,208.3515,208.4944,4658.0
2023-03-30 13:50:00,218.96,219.11,218.95,219.11,5862.0,208.5324,208.6753,208.5229,208.6753,5862.0
2023-03-30 13:55:00,219.1,219.31,219.1,219.29,13244.0,208.6658,208.8658,208.6658,208.8467,13244.0
2023-03-30 14:00:00,219.28,219.39,219.21,219.28,4504.0,208.8372,208.942,208.7705,208.8372,4504.0
2023-03-30 14:05:00,219.28,219.29,219.08,219.13,3967.0,208.8372,208.8467,208.6467,208.6944,3967.0
2023-03-30 14:10:00,219.06,219.26,219.04,219.08,2701.0,208.6277,208.8182,208.6086,208.6467,2701.0
2023-03-30 14:15:00,219.04,219.18,219.04,219.12,2335.0,208.6086,208.742,208.6086,208.6848,2335.0
2023-03-30 14:20:00,219.15,219.34,219.15,219.34,3661.0,208.7134,208.8944,208.7134,208.8944,3661.0
2023-03-30 14:25:00,219.31,219.44,219.31,219.38,6795.0,208.8658,208.9896,208.8658,208.9324,6795.0
2023-03-30 14:30:00,219.4,219.7,219.4,219.69,3482.0,208.9515,209.2372,208.9515,209.2277,3482.0
2023-03-30 14:35:00,219.73,219.78,219.55,219.63,6523.0,209.2658,209.3134,209.0944,209.1705,6523.0
2023-03-30 14:40:00,219.72,219.72,219.63,219.67,3289.0,209.2563,209.2563,209.1705,209.2086,3289.0
2023-03-30 14:45:00,219.67,219.67,219.52,219.64,6047.0,209.2086,209.2086,209.0658,209.1801,6047.0
2023-03-30 14:50:00,219.66,219.66,219.37,219.4,6706.0,209.1991,209.1991,208.9229,208.9515,6706.0
2023-03-30 14:55:00,219.37,219.44,219.27,219.44,3952.0,208.9229,208.9896,208.8277,208.9896,3952.0
2023-03-30 15:00:00,219.44,219.54,219.34,219.54,2817.0,208.9896,209.0848,208.8944,209.0848,2817.0
2023-03-30 15:05:00,219.56,219.58,219.28,219.28,6941.0,209.1039,209.1229,208.8372,208.8372,6941.0
2023-03-30 15:10:00,219.33,219.47,219.29,219.47,3625.0,208.8848,209.0182,208.8467,209.0182,3625.0
2023-03-30 15:15:00,219.41,219.55,219.35,219.54,4030.0,208.961,209.0944,208.9039,209.0848,4030.0
2023-03-30 15:20:00,219.59,219.59,219.51,219.59,3896.0,209.1324,209.1324,209.0563,209.1324,3896.0
2023-03-30 15:25:00,219.61,219.69,219.54,219.6,5277.0,209.1515,209.2277,209.0848,209.142,5277.0
2023-03-30 15:30:00,219.56,219.73,219.56,219.59,6509.0,209.1039,209.2658,209.1039,209.1324,6509.0
2023-03-30 15:35:00,219.58,219.86,219.58,219.83,6625.0,209.1229,209.3896,209.1229,209.361,6625.0
2023-03-30 15:40:00,219.83,219.93,219.53,219.61,8007.0,209.361,209.4563,209.0753,209.1515,8007.0
2023-03-30 15:45:00,219.61,219.61,219.37,219.38,11377.0,209.1515,209.1515,208.9229,208.9324,11377.0
2023-03-30 15:50:00,219.44,219.7,219.34,219.34,28219.0,208.9896,209.2372,208.8944,208.8944,28219.0
2023-03-30 15:55:00,219.32,219.63,219.21,219.44,53880.0,208.8753,209.1705,208.7705,208.9896,53880.0
2023-03-31 09:30:00,220.92,221.43,220.0,220.36,30948.0,210.3991,210.8848,209.5229,209.8658,30948.0
2023-03-31 09:35:00,220.23,220.58,220.18,220.32,2299.0,209.742,210.0753,209.6943,209.8277,2299.0
2023-03-31 09:40:00,220.3,220.37,219.99,220.04,3826.0,209.8086,209.8753,209.5134,209.561,3826.0
2023-03-31 09:45:00,220.12,220.32,219.9,220.31,5225.0,209.6372,209.8277,209.4277,209.8182,5225.0
2023-03-31 09:50:00,220.28,220.41,220.06,220.31,11469.0,209.7896,209.9134,209.5801,209.8182,11469.0
2023-03-31 09:55:00,220.31,220.32,220.17,220.27,3155.0,209.8182,209.8277,209.6848,209.7801,3155.0
2023-03-31 10:00:00,220.37,220.47,220.16,220.24,2890.0,209.8753,209.9705,209.6753,209.7515,2890.0
2023-03-31 10:05:00,220.23,220.23,219.95,219.95,4661.0,209.742,209.742,209.4753,209.4753,4661.0
2023-03-31 10:10:00,219.91,220.06,219.81,219.89,3853.0,209.4372,209.5801,209.342,209.4182,3853.0
2023-03-31 10:15:00,219.88,220.17,219.86,220.16,5238.0,209.4086,209.6848,209.3896,209.6753,5238.0
2023-03-31 10:20:00,220.11,220.14,219.93,220.12,4550.0,209.6277,209.6563,209.4563,209.6372,4550.0
2023-03-31 10:25:00,220.23,220.67,220.19,220.41,6432.0,209.742,210.161,209.7039,209.9134,6432.0
2023-03-31 10:30:00,220.48,220.99,220.46,220.83,9765.0,209.9801,210.4658,209.961,210.3134,9765.0
2023-03-31 10:35:00,220.83,220.99,220.83,220.93,5697.0,210.3134,210.4658,210.3134,210.4086,5697.0
2023-03-31 10:40:00,221.01,221.17,220.94,221.17,7114.0,210.4848,210.6372,210.4182,210.6372,7114.0
2023-03-31 10:45:00,221.23,221.29,221.1,221.2,8309.0,210.6943,210.7515,210.5705,210.6658,8309.0
2023-03-31 10:50:00,221.2,221.24,221.04,221.09,7756.0,210.6658,210.7039,210.5134,210.561,7756.0
2023-03-31 10:55:00,221.12,221.27,221.03,221.17,9547.0,210.5896,210.7324,210.5039,210.6372,9547.0
2023-03-31 11:00:00,221.15,221.15,220.93,220.99,6167.0,210.6182,210.6182,210.4086,210.4658,6167.0
2023-03-31 11:05:00,220.99,221.1,220.9,221.09,4908.0,210.4658,210.5705,210.3801,210.561,4908.0
2023-03-31 11:10:00,221.12,221.23,221.09,221.12,4587.0,210.5896,210.6943,210.561,210.5896,4587.0
2023-03-31 11:15:00,221.11,221.13,220.97,221.11,6607.0,210.5801,210.5991,210.4467,210.5801,6607.0
2023-03-31 11:20:00,221.13,221.56,221.07,221.35,3329.0,210.5991,211.0086,210.542,210.8086,3329.0
2023-03-31 11:25:00,221.4,221.57,221.3,221.3,19896.0,210.8562,211.0182,210.761,210.761,19896.0
2023-03-31 11:30:00,221.33,221.33,220.98,221.02,4775.0,210.7896,210.7896,210.4563,210.4943,4775.0
2023-03-31 11:35:00,220.97,221.03,220.9,220.9,2855.0,210.4467,210.5039,210.3801,210.3801,2855.0
2023-03-31 11:40:00,220.85,220.87,220.7,220.81,4512.0,210.3324,210.3515,210.1896,210.2943,4512.0
2023-03-31 11:45:00,220.85,220.88,220.68,220.8,3774.0,210.3324,210.361,210.1705,210.2848,3774.0
2023-03-31 11:50:00,220.73,220.82,220.66,220.7,2140.0,210.2182,210.3039,210.1515,210.1896,2140.0
2023-03-31 11:55:00,220.78,220.88,220.75,220.88,4634.0,210.2658,210.361,210.2372,210.361,4634.0
2023-03-31 12:00:00,220.88,220.99,220.87,220.89,1584.0,210.361,210.4658,210.3515,210.3705,1584.0
2023-03-31 12:05:00,220.87,220.98,220.81,220.91,3212.0,210.3515,210.4563,210.2943,210.3896,3212.0
2023-03-31 12:10:00,221.0,221.07,220.89,221.07,2635.0,210.4753,210.542,210.3705,210.542,2635.0
2023-03-31 12:15:00,220.99,221.13,220.93,221.01,2673.0,210.4658,210.5991,210.4086,210.4848,2673.0
2023-03-31 12:20:00,221.01,221.07,220.93,220.99,3875.0,210.4848,210.542,210.4086,210.4658,3875.0
2023-03-31 12:25:00,221.0,221.17,220.89,220.94,7318.0,210.4753,210.6372,210.3705,210.4182,7318.0
2023-03-31 12:30:00,220.96,221.01,220.81,220.81,4579.0,210.4372,210.4848,210.2943,210.2943,4579.0
2023-03-31 12:35:00,220.86,220.96,220.75,220.83,3100.0,210.342,210.4372,210.2372,210.3134,3100.0
2023-03-31 12:40:00,220.87,220.98,220.76,220.78,4117.0,210.3515,210.4563,210.2467,210.2658,4117.0
2023-03-31 12:45:00,220.75,220.81,220.66,220.78,2505.0,210.2372,210.2943,210.1515,210.2658,2505.0
2023-03-31 12:50:00,220.79,220.87,220.76,220.87,2290.0,210.2753,210.3515,210.2467,210.3515,2290.0
2023-03-31 12:55:00,220.85,221.04,220.75,221.0,9620.0,210.3324,210.5134,210.2372,210.4753,9620.0
2023-03-31 13:00:00,220.96,220.99,220.75,220.81,1881.0,210.4372,210.4658,210.2372,210.2943,1881.0
2023-03-31 13:05:00,220.88,221.1,220.83,221.1,3218.0,210.361,210.5705,210.3134,210.5705,3218.0
2023-03-31 13:10:00,221.0,221.04,220.92,220.96,2195.0,210.4753,210.5134,210.3991,210.4372,2195.0
2023-03-31 13:15:00,221.01,221.08,220.84,220.92,7271.0,210.4848,210.5515,210.3229,210.3991,7271.0
2023-03-31 13:20:00,220.94,221.0,220.91,220.92,3588.0,210.4182,210.4753,210.3896,210.3991,3588.0
2023-03-31 13:25:00,220.9,220.99,220.8,220.8,1953.0,210.3801,210.4658,210.2848,210.2848,1953.0
2023-03-31 13:30:00,220.82,220.87,220.62,220.68,2051.0,210.3039,210.3515,210.1134,210.1705,2051.0
2023-03-31 13:35:00,220.74,220.9,220.71,220.89,2388.0,210.2277,210.3801,210.1991,210.3705,2388.0
2023-03-31 13:40:00,220.85,221.04,220.85,220.99,4093.0,210.3324,210.5134,210.3324,210.4658,4093.0
2023-03-31 13:45:00,220.99,221.09,220.88,220.91,13098.0,210.4658,210.561,210.361,210.3896,13098.0
2023-03-31 13:50:00,220.87,220.97,220.83,220.86,2531.0,210.3515,210.4467,210.3134,210.342,2531.0
2023-03-31 13:55:00,220.81,221.09,220.8,221.09,2420.0,210.2943,210.561,210.2848,210.561,2420.0
2023-03-31 14:00:00,221.13,221.32,221.13,221.32,2634.0,210.5991,210.7801,210.5991,210.7801,2634.0
2023-03-31 14:05:00,221.31,221.56,221.3,221.43,1658.0,210.7705,211.0086,210.761,210.8848,1658.0
2023-03-31 14:10:00,221.45,221.5,221.35,221.4,4132.0,210.9039,210.9515,210.8086,210.8562,4132.0
2023-03-31 14:15:00,221.41,221.45,221.33,221.33,3259.0,210.8658,210.9039,210.7896,210.7896,3259.0
2023-03-31 14:20:00,221.33,221.43,221.3,221.3,4191.0,210.7896,210.8848,210.761,210.761,4191.0
2023-03-31 14:25:00,221.28,221.3,221.2,221.3,6355.0,210.742,210.761,210.6658,210.761,6355.0
2023-03-31 14:30:00,221.3,221.35,221.25,221.31,2800.0,210.761,210.8086,210.7134,210.7705,2800.0
2023-03-31 14:35:00,221.3,221.36,221.28,221.34,4484.0,210.761,210.8182,210.742,210.7991,4484.0
2023-03-31 14:40:00,221.38,221.6,221.37,221.5,2221.0,210.8372,211.0467,210.8277,210.9515,2221.0
2023-03-31 14:45:00,221.46,221.52,221.43,221.48,4107.0,210.9134,210.9705,210.8848,210.9324,4107.0
2023-03-31 14:50:00,221.48,221.59,221.44,221.59,4329.0,210.9324,211.0372,210.8943,211.0372,4329.0
2023-03-31 14:55:00,221.54,221.62,221.4,221.56,4173.0,210.9896,211.0658,210.8562,211.0086,4173.0
2023-03-31 15:00:00,221.58,221.92,221.53,221.87,9971.0,211.0277,211.3515,210.9801,211.3039,9971.0
2023-03-31 15:05:00,221.83,221.87,221.66,221.68,9537.0,211.2658,211.3039,211.1039,211.1229,9537.0
2023-03-31 15:10:00,221.73,221.82,221.61,221.7,11266.0,211.1705,211.2562,211.0562,211.142,11266.0
2023-03-31 15:15:00,221.64,221.96,221.63,221.89,8624.0,211.0848,211.3896,211.0753,211.3229,8624.0
2023-03-31 15:20:00,221.96,222.35,221.96,222.34,12509.0,211.3896,211.761,211.3896,211.7515,12509.0
2023-03-31 15:25:00,222.33,222.6,222.33,222.4,12702.0,211.742,211.9991,211.742,211.8086,12702.0
2023-03-31 15:30:00,222.39,222.61,222.28,222.34,14270.0,211.7991,212.0086,211.6943,211.7515,14270.0
2023-03-31 15:35:00,222.32,222.36,221.91,221.97,26407.0,211.7324,211.7705,211.342,211.3991,26407.0
2023-03-31 15:40:00,221.95,222.04,221.84,221.84,13875.0,211.3801,211.4658,211.2753,211.2753,13875.0
2023-03-31 15:45:00,221.84,222.01,221.81,221.86,16383.0,211.2753,211.4372,211.2467,211.2943,16383.0
2023-03-31 15:50:00,221.98,222.31,221.89,222.22,33069.0,211.4086,211.7229,211.3229,211.6372,33069.0
2023-03-31 15:55:00,222.23,222.77,222.23,222.6,111770.0,211.6467,212.161,211.6467,211.9991,111770.0
2023-04-03 09:30:00,218.54,219.05,216.28,216.59,80405.0,208.1325,208.6182,205.9801,206.2753,80405.0
2023-04-03 09:35:00,216.59,217.41,216.36,216.61,16145.0,206.2753,207.0563,206.0563,206.2944,16145.0
2023-04-03 09:40:00,216.32,216.8,215.53,216.39,33819.0,206.0182,206.4753,205.2658,206.0848,33819.0
2023-04-03 09:45:00,216.16,217.68,216.1,217.68,16439.0,205.8658,207.3134,205.8087,207.3134,16439.0
2023-04-03 09:50:00,217.62,217.69,216.66,216.68,17897.0,207.2563,207.3229,206.342,206.361,17897.0
2023-04-03 09:55:00,216.74,216.95,216.4,216.4,13584.0,206.4182,206.6182,206.0944,206.0944,13584.0
2023-04-03 10:00:00,216.44,216.87,215.76,215.92,22005.0,206.1325,206.542,205.4848,205.6372,22005.0
2023-04-03 10:05:00,215.91,216.25,215.81,216.11,15672.0,205.6277,205.9515,205.5325,205.8182,15672.0
2023-04-03 10:10:00,216.05,216.26,215.72,216.23,10302.0,205.761,205.961,205.4467,205.9325,10302.0
2023-04-03 10:15:00,216.35,216.74,216.3,216.42,12187.0,206.0467,206.4182,205.9991,206.1134,12187.0
2023-04-03 10:20:00,216.45,217.08,216.44,217.02,15904.0,206.142,206.742,206.1325,206.6848,15904.0
2023-04-03 10:25:00,216.96,217.0,216.57,216.77,5921.0,206.6277,206.6658,206.2563,206.4467,5921.0
2023-04-03 10:30:00,216.78,217.0,216.38,216.39,16322.0,206.4563,206.6658,206.0753,206.0848,16322.0
2023-04-03 10:35:00,216.45,216.59,216.18,216.4,16513.0,206.142,206.2753,205.8848,206.0944,16513.0
2023-04-03 10:40:00,216.45,216.57,216.0,216.0,7232.0,206.142,206.2563,205.7134,205.7134,7232.0
2023-04-03 10:45:00,215.98,215.99,215.3,215.3,15054.0,205.6944,205.7039,205.0467,205.0467,15054.0
2023-04-03 10:50:00,215.44,215.57,215.17,215.5,10419.0,205.1801,205.3039,204.9229,205.2372,10419.0
2023-04-03 10:55:00,215.52,215.52,215.14,215.46,11558.0,205.2563,205.2563,204.8944,205.1991,11558.0
2023-04-03 11:00:00,215.48,215.58,215.36,215.47,10047.0,205.2182,205.3134,205.1039,205.2087,10047.0
2023-04-03 11:05:00,215.48,215.59,215.29,215.55,16731.0,205.2182,205.3229,205.0372,205.2848,16731.0
2023-04-03 11:10:00,215.61,215.67,215.41,215.51,8676.0,205.342,205.3991,205.1515,205.2467,8676.0
2023-04-03 11:15:00,215.53,215.85,215.5,215.83,8495.0,205.2658,205.5706,205.2372,205.5515,8495.0
2023-04-03 11:20:00,215.84,215.84,215.35,215.35,9395.0,205.561,205.561,205.0944,205.0944,9395.0
2023-04-03 11:25:00,215.35,215.52,215.24,215.33,11885.0,205.0944,205.2563,204.9896,205.0753,11885.0
2023-04-03 11:30:00,215.35,215.77,215.35,215.55,5628.0,205.0944,205.4944,205.0944,205.2848,5628.0
2023-04-03 11:35:00,215.56,215.83,215.49,215.78,8556.0,205.2944,205.5515,205.2277,205.5039,8556.0
2023-04-03 11:40:00,215.73,215.77,215.57,215.68,7541.0,205.4563,205.4944,205.3039,205.4087,7541.0
2023-04-03 11:45:00,215.72,215.84,215.52,215.84,7892.0,205.4467,205.561,205.2563,205.561,7892.0
2023-04-03 11:50:00,215.76,215.76,215.52,215.62,4424.0,205.4848,205.4848,205.2563,205.3515,4424.0
2023-04-03 11:55:00,215.6,215.7,215.42,215.7,4879.0,205.3325,205.4277,205.161,205.4277,4879.0
2023-04-03 12:00:00,215.69,215.91,215.69,215.86,6316.0,205.4182,205.6277,205.4182,205.5801,6316.0
2023-04-03 12:05:00,215.9,216.29,215.9,216.13,5289.0,205.6182,205.9896,205.6182,205.8372,5289.0
2023-04-03 12:10:00,216.09,216.49,216.09,216.49,9460.0,205.7991,206.1801,205.7991,206.1801,9460.0
2023-04-03 12:15:00,216.49,216.55,216.42,216.55,8134.0,206.1801,206.2372,206.1134,206.2372,8134.0
2023-04-03 12:20:00,216.48,216.54,216.3,216.39,6823.0,206.1706,206.2277,205.9991,206.0848,6823.0
2023-04-03 12:25:00,216.39,216.54,216.37,216.41,3943.0,206.0848,206.2277,206.0658,206.1039,3943.0
2023-04-03 12:30:00,216.38,216.58,216.34,216.58,3337.0,206.0753,206.2658,206.0372,206.2658,3337.0
2023-04-03 12:35:00,216.58,216.75,216.57,216.69,15431.0,206.2658,206.4277,206.2563,206.3706,15431.0
2023-04-03 12:40:00,216.67,216.68,216.54,216.55,12767.0,206.3515,206.361,206.2277,206.2372,12767.0
2023-04-03 12:45:00,216.53,216.64,216.53,216.61,6725.0,206.2182,206.3229,206.2182,206.2944,6725.0
2023-04-03 12:50:00,216.62,216.8,216.59,216.62,7095.0,206.3039,206.4753,206.2753,206.3039,7095.0
2023-04-03 12:55:00,216.61,216.64,216.39,216.44,11431.0,206.2944,206.3229,206.0848,206.1325,11431.0
2023-04-03 13:00:00,216.41,216.41,216.12,216.24,12813.0,206.1039,206.1039,205.8277,205.942,12813.0
2023-04-03 13:05:00,216.24,216.52,216.19,216.48,7560.0,205.942,206.2086,205.8944,206.1706,7560.0
2023-04-03 13:10:00,216.48,216.6,216.45,216.51,11879.0,206.1706,206.2848,206.142,206.1991,11879.0
2023-04-03 13:15:00,216.54,217.08,216.54,217.08,4360.0,206.2277,206.742,206.2277,206.742,4360.0
2023-04-03 13:20:00,216.98,216.98,216.83,216.87,11214.0,206.6467,206.6467,206.5039,206.542,11214.0
2023-04-03 13:25:00,216.82,216.94,216.82,216.84,5230.0,206.4944,206.6086,206.4944,206.5134,5230.0
2023-04-03 13:30:00,216.82,216.83,216.67,216.74,6624.0,206.4944,206.5039,206.3515,206.4182,6624.0
2023-04-03 13:35:00,216.71,217.01,216.68,217.01,9245.0,206.3896,206.6753,206.361,206.6753,9245.0
2023-04-03 13:40:00,217.02,217.32,217.01,217.16,7242.0,206.6848,206.9706,206.6753,206.8182,7242.0
2023-04-03 13:45:00,217.15,217.19,216.92,217.09,32092.0,206.8086,206.8467,206.5896,206.7515,32092.0
2023-04-03 13:50:00,217.09,217.1,216.91,216.96,6399.0,206.7515,206.761,206.5801,206.6277,6399.0
2023-04-03 13:55:00,216.95,217.43,216.95,217.28,6088.0,206.6182,207.0753,206.6182,206.9325,6088.0
2023-04-03 14:00:00,217.23,217.32,216.88,216.89,8664.0,206.8848,206.9706,206.5515,206.561,8664.0
2023-04-03 14:05:00,216.74,216.74,216.42,216.44,20524.0,206.4182,206.4182,206.1134,206.1325,20524.0
2023-04-03 14:10:00,216.42,216.56,216.36,216.36,9348.0,206.1134,206.2467,206.0563,206.0563,9348.0
2023-04-03 14:15:00,216.43,216.52,216.24,216.34,10796.0,206.1229,206.2086,205.942,206.0372,10796.0
2023-04-03 14:20:00,216.34,216.4,216.21,216.36,9801.0,206.0372,206.0944,205.9134,206.0563,9801.0
2023-04-03 14:25:00,216.33,216.46,216.25,216.38,20624.0,206.0277,206.1515,205.9515,206.0753,20624.0
2023-04-03 14:30:00,216.33,216.58,216.33,216.56,12370.0,206.0277,206.2658,206.0277,206.2467,12370.0
2023-04-03 14:35:00,216.56,216.69,216.42,216.68,12935.0,206.2467,206.3706,206.1134,206.361,12935.0
2023-04-03 14:40:00,216.65,216.68,216.46,216.55,14560.0,206.3325,206.361,206.1515,206.2372,14560.0
2023-04-03 14:45:00,216.56,216.59,216.35,216.41,12672.0,206.2467,206.2753,206.0467,206.1039,12672.0
2023-04-03 14:50:00,216.35,216.78,216.35,216.5,17541.0,206.0467,206.4563,206.0467,206.1896,17541.0
2023-04-03 14:55:00,216.5,216.88,216.5,216.88,17801.0,206.1896,206.5515,206.1896,206.5515,17801.0
2023-04-03 15:00:00,216.88,217.14,216.81,216.82,11900.0,206.5515,206.7991,206.4848,206.4944,11900.0
2023-04-03 15:05:00,216.83,216.89,216.7,216.8,9854.0,206.5039,206.561,206.3801,206.4753,9854.0
2023-04-03 15:10:00,216.81,216.93,216.78,216.85,8935.0,206.4848,206.5991,206.4563,206.5229,8935.0
2023-04-03 15:15:00,216.84,216.86,216.73,216.81,12601.0,206.5134,206.5325,206.4086,206.4848,12601.0
2023-04-03 15:20:00,216.8,216.92,216.7,216.82,13849.0,206.4753,206.5896,206.3801,206.4944,13849.0
2023-04-03 15:25:00,216.83,217.05,216.83,216.89,18412.0,206.5039,206.7134,206.5039,206.561,18412.0
2023-04-03 15:30:00,216.91,216.94,216.8,216.83,20873.0,206.5801,206.6086,206.4753,206.5039,20873.0
2023-04-03 15:35:00,216.84,216.95,216.69,216.73,45673.0,206.5134,206.6182,206.3706,206.4086,45673.0
2023-04-03 15:40:00,216.75,216.77,216.57,216.71,17943.0,206.4277,206.4467,206.2563,206.3896,17943.0
2023-04-03 15:45:00,216.71,216.87,216.66,216.86,41369.0,206.3896,206.542,206.342,206.5325,41369.0
2023-04-03 15:50:00,216.86,217.08,216.69,216.92,88419.0,206.5325,206.742,206.3706,206.5896,88419.0
2023-04-03 15:55:00,216.9,216.91,216.72,216.76,110907.0,206.5706,206.5801,206.3991,206.4372,110907.0
2023-04-04 09:30:00,216.16,216.63,215.78,216.18,44531.0,205.8658,206.3134,205.5039,205.8848,44531.0
2023-04-04 09:35:00,216.16,216.97,216.16,216.54,14662.0,205.8658,206.6372,205.8658,206.2277,14662.0
2023-04-04 09:40:00,216.54,216.85,215.97,216.1,13211.0,206.2277,206.5229,205.6848,205.8087,13211.0
2023-04-04 09:45:00,216.19,216.38,216.1,216.38,14199.0,205.8944,206.0753,205.8087,206.0753,14199.0
2023-04-04 09:50:00,216.34,216.45,216.06,216.08,14120.0,206.0372,206.142,205.7706,205.7896,14120.0
2023-04-04 09:55:00,215.99,216.25,215.96,216.25,7107.0,205.7039,205.9515,205.6753,205.9515,7107.0
2023-04-04 10:00:00,216.29,216.76,216.29,216.5,25899.0,205.9896,206.4372,205.9896,206.1896,25899.0
2023-04-04 10:05:00,216.5,216.76,216.27,216.28,13817.0,206.1896,206.4372,205.9706,205.9801,13817.0
2023-04-04 10:10:00,216.19,216.21,215.79,215.87,9915.0,205.8944,205.9134,205.5134,205.5896,9915.0
2023-04-04 10:15:00,215.9,215.93,215.46,215.56,11460.0,205.6182,205.6467,205.1991,205.2944,11460.0
2023-04-04 10:20:00,215.49,215.49,214.89,215.06,13341.0,205.2277,205.2277,204.6563,204.8182,13341.0
2023-04-04 10:25:00,215.05,215.6,214.99,215.42,17637.0,204.8087,205.3325,204.7515,205.161,17637.0
2023-04-04 10:30:00,215.45,215.94,215.05,215.81,15679.0,205.1896,205.6563,204.8087,205.5325,15679.0
2023-04-04 10:35:00,215.74,215.81,215.48,215.63,8349.0,205.4658,205.5325,205.2182,205.361,8349.0
2023-04-04 10:40:00,215.48,215.48,215.03,215.17,17846.0,205.2182,205.2182,204.7896,204.9229,17846.0
2023-04-04 10:45:00,215.15,215.19,215.06,215.11,10170.0,204.9039,204.942,204.8182,204.8658,10170.0
2023-04-04 10:50:00,215.15,215.2,215.05,215.08,15168.0,204.9039,204.9515,204.8087,204.8372,15168.0
2023-04-04 10:55:00,215.04,215.04,214.51,214.57,16791.0,204.7991,204.7991,204.2944,204.3515,16791.0
2023-04-04 11:00:00,214.54,214.64,214.29,214.64,17520.0,204.3229,204.4182,204.0848,204.4182,17520.0
2023-04-04 11:05:00,214.62,214.69,214.42,214.46,7077.0,204.3991,204.4658,204.2087,204.2468,7077.0
2023-04-04 11:10:00,214.5,214.69,214.48,214.51,10779.0,204.2848,204.4658,204.2658,204.2944,10779.0
2023-04-04 11:15:00,214.49,214.49,213.95,214.08,12228.0,204.2753,204.2753,203.761,203.8848,12228.0
2023-04-04 11:20:00,214.08,214.25,214.07,214.11,7522.0,203.8848,204.0468,203.8753,203.9134,7522.0
2023-04-04 11:25:00,214.1,214.19,213.95,214.13,12335.0,203.9039,203.9896,203.761,203.9325,12335.0
2023-04-04 11:30:00,214.18,214.18,213.89,213.92,5604.0,203.9801,203.9801,203.7039,203.7325,5604.0
2023-04-04 11:35:00,213.92,214.18,213.92,214.17,7859.0,203.7325,203.9801,203.7325,203.9706,7859.0
2023-04-04 11:40:00,214.17,214.23,213.85,213.97,5165.0,203.9706,204.0277,203.6658,203.7801,5165.0
2023-04-04 11:45:00,213.98,214.17,213.91,213.93,10480.0,203.7896,203.9706,203.7229,203.742,10480.0
2023-04-04 11:50:00,213.79,213.79,213.54,213.58,8204.0,203.6087,203.6087,203.3706,203.4087,8204.0
2023-04-04 11:55:00,213.49,213.54,213.1,213.1,16798.0,203.3229,203.3706,202.9515,202.9515,16798.0
2023-04-04 12:00:00,213.1,213.4,213.02,213.25,14945.0,202.9515,203.2372,202.8753,203.0944,14945.0
2023-04-04 12:05:00,213.28,213.34,212.88,213.1,9169.0,203.1229,203.1801,202.742,202.9515,9169.0
2023-04-04 12:10:00,213.22,213.29,213.05,213.1,9727.0,203.0658,203.1325,202.9039,202.9515,9727.0
2023-04-04 12:15:00,213.14,213.15,212.95,213.15,9002.0,202.9896,202.9991,202.8087,202.9991,9002.0
2023-04-04 12:20:00,213.16,213.59,213.14,213.46,7613.0,203.0087,203.4182,202.9896,203.2944,7613.0
2023-04-04 12:25:00,213.47,213.66,213.47,213.6,5142.0,203.3039,203.4849,203.3039,203.4277,5142.0
2023-04-04 12:30:00,213.58,213.76,213.58,213.71,5032.0,203.4087,203.5801,203.4087,203.5325,5032.0
2023-04-04 12:35:00,213.66,213.74,213.53,213.68,7055.0,203.4849,203.561,203.361,203.5039,7055.0
2023-04-04 12:40:00,213.65,213.82,213.62,213.73,8607.0,203.4753,203.6372,203.4468,203.5515,8607.0
2023-04-04 12:45:00,213.71,213.78,213.64,213.77,10317.0,203.5325,203.5991,203.4658,203.5896,10317.0
2023-04-04 12:50:00,213.78,213.79,213.39,213.44,25025.0,203.5991,203.6087,203.2277,203.2753,25025.0
2023-04-04 12:55:00,213.44,213.57,213.43,213.53,6238.0,203.2753,203.3991,203.2658,203.361,6238.0
2023-04-04 13:00:00,213.51,213.68,213.26,213.68,7914.0,203.342,203.5039,203.1039,203.5039,7914.0
2023-04-04 13:05:00,213.67,213.99,213.6,213.6,7381.0,203.4944,203.7991,203.4277,203.4277,7381.0
2023-04-04 13:10:00,213.6,213.6,213.37,213.44,7874.0,203.4277,203.4277,203.2087,203.2753,7874.0
2023-04-04 13:15:00,213.47,213.84,213.47,213.77,10241.0,203.3039,203.6563,203.3039,203.5896,10241.0
2023-04-04 13:20:00,213.8,213.8,213.64,213.7,7456.0,203.6182,203.6182,203.4658,203.5229,7456.0
2023-04-04 13:25:00,213.7,213.91,213.65,213.91,7743.0,203.5229,203.7229,203.4753,203.7229,7743.0
2023-04-04 13:30:00,213.88,214.04,213.79,213.9,11108.0,203.6944,203.8468,203.6087,203.7134,11108.0
2023-04-04 13:35:00,213.87,214.01,213.81,213.99,8643.0,203.6849,203.8182,203.6277,203.7991,8643.0
2023-04-04 13:40:00,213.95,214.0,213.72,213.72,8770.0,203.761,203.8087,203.542,203.542,8770.0
2023-04-04 13:45:00,213.72,213.76,213.49,213.76,6694.0,203.542,203.5801,203.3229,203.5801,6694.0
2023-04-04 13:50:00,213.76,213.76,213.56,213.56,7632.0,203.5801,203.5801,203.3896,203.3896,7632.0
2023-04-04 13:55:00,213.56,213.62,213.43,213.43,6948.0,203.3896,203.4468,203.2658,203.2658,6948.0
2023-04-04 14:00:00,213.43,213.44,213.28,213.32,8772.0,203.2658,203.2753,203.1229,203.161,8772.0
2023-04-04 14:05:00,213.36,213.45,213.21,213.21,14274.0,203.1991,203.2849,203.0563,203.0563,14274.0
2023-04-04 14:10:00,213.25,213.34,213.22,213.24,6720.0,203.0944,203.1801,203.0658,203.0849,6720.0
2023-04-04 14:15:00,213.21,213.24,212.91,212.99,12797.0,203.0563,203.0849,202.7706,202.8468,12797.0
2023-04-04 14:20:00,212.99,213.08,212.73,212.73,12692.0,202.8468,202.9325,202.5991,202.5991,12692.0
2023-04-04 14:25:00,212.77,212.8,212.26,212.3,27021.0,202.6372,202.6658,202.1515,202.1896,27021.0
2023-04-04 14:30:00,212.33,212.47,212.19,212.31,20020.0,202.2182,202.3515,202.0849,202.1991,20020.0
2023-04-04 14:35:00,212.32,212.59,212.22,212.57,10754.0,202.2087,202.4658,202.1134,202.4468,10754.0
2023-04-04 14:40:00,212.55,212.62,212.43,212.56,14030.0,202.4277,202.4944,202.3134,202.4372,14030.0
2023-04-04 14:45:00,212.5,212.72,212.47,212.68,8976.0,202.3801,202.5896,202.3515,202.5515,8976.0
2023-04-04 14:50:00,212.66,212.71,212.63,212.7,9623.0,202.5325,202.5801,202.5039,202.5706,9623.0
2023-04-04 14:55:00,212.69,212.74,212.23,212.39,16088.0,202.561,202.6087,202.123,202.2753,16088.0
2023-04-04 15:00:00,212.34,212.75,212.34,212.72,8244.0,202.2277,202.6182,202.2277,202.5896,8244.0
2023-04-04 15:05:00,212.74,212.79,212.63,212.73,10263.0,202.6087,202.6563,202.5039,202.5991,10263.0
2023-04-04 15:10:00,212.72,213.0,212.72,213.0,16998.0,202.5896,202.8563,202.5896,202.8563,16998.0
2023-04-04 15:15:00,213.02,213.26,213.02,213.18,7819.0,202.8753,203.1039,202.8753,203.0277,7819.0
2023-04-04 15:20:00,213.2,213.27,212.92,213.0,21839.0,203.0468,203.1134,202.7801,202.8563,21839.0
2023-04-04 15:25:00,212.99,213.22,212.98,213.0,14432.0,202.8468,203.0658,202.8372,202.8563,14432.0
2023-04-04 15:30:00,213.01,213.46,213.0,213.38,18975.0,202.8658,203.2944,202.8563,203.2182,18975.0
2023-04-04 15:35:00,213.38,213.82,213.38,213.73,20634.0,203.2182,203.6372,203.2182,203.5515,20634.0
2023-04-04 15:40:00,213.73,213.84,213.65,213.66,23208.0,203.5515,203.6563,203.4753,203.4849,23208.0
2023-04-04 15:45:00,213.68,213.77,213.41,213.71,36582.0,203.5039,203.5896,203.2468,203.5325,36582.0
2023-04-04 15:50:00,213.73,214.42,213.73,214.07,99488.0,203.5515,204.2087,203.5515,203.8753,99488.0
2023-04-04 15:55:00,214.09,214.13,213.97,214.12,105441.0,203.8944,203.9325,203.7801,203.9229,105441.0
2023-04-05 09:30:00,213.41,213.92,213.03,213.43,39293.0,203.2468,203.7325,202.8849,203.2658,39293.0
2023-04-05 09:35:00,213.53,214.09,213.26,213.91,15269.0,203.361,203.8944,203.1039,203.7229,15269.0
2023-04-05 09:40:00,213.91,214.56,213.71,214.24,19465.0,203.7229,204.342,203.5325,204.0372,19465.0
2023-04-05 09:45:00,214.24,214.46,213.79,214.26,34320.0,204.0372,204.2468,203.6087,204.0563,34320.0
2023-04-05 09:50:00,214.18,214.33,213.8,213.81,13039.0,203.9801,204.1229,203.6182,203.6277,13039.0
2023-04-05 09:55:00,213.81,213.91,213.25,213.28,13899.0,203.6277,203.7229,203.0944,203.1229,13899.0
2023-04-05 10:00:00,213.37,213.9,213.13,213.41,16819.0,203.2087,203.7134,202.9801,203.2468,16819.0
2023-04-05 10:05:00,213.4,213.93,213.4,213.81,24017.0,203.2372,203.742,203.2372,203.6277,24017.0
2023-04-05 10:10:00,213.78,213.98,213.59,213.98,16274.0,203.5991,203.7896,203.4182,203.7896,16274.0
2023-04-05 10:15:00,214.05,214.05,213.65,213.9,16396.0,203.8563,203.8563,203.4753,203.7134,16396.0
2023-04-05 10:20:00,213.86,214.15,213.86,214.06,8597.0,203.6753,203.9515,203.6753,203.8658,8597.0
2023-04-05 10:25:00,214.08,214.08,213.69,213.7,12702.0,203.8848,203.8848,203.5134,203.5229,12702.0
2023-04-05 10:30:00,213.62,214.01,213.56,213.68,9989.0,203.4468,203.8182,203.3896,203.5039,9989.0
2023-04-05 10:35:00,213.72,213.77,213.48,213.74,12236.0,203.542,203.5896,203.3134,203.561,12236.0
2023-04-05 10:40:00,213.75,213.79,213.55,213.55,8009.0,203.5706,203.6087,203.3801,203.3801,8009.0
2023-04-05 10:45:00,213.48,213.52,213.23,213.29,10651.0,203.3134,203.3515,203.0753,203.1325,10651.0
2023-04-05 10:50:00,213.31,213.49,213.12,213.49,11625.0,203.1515,203.3229,202.9706,203.3229,11625.0
2023-04-05 10:55:00,213.53,213.54,213.35,213.35,8704.0,203.361,203.3706,203.1896,203.1896,8704.0
2023-04-05 11:00:00,213.34,213.38,213.12,213.27,19213.0,203.1801,203.2182,202.9706,203.1134,19213.0
2023-04-05 11:05:00,213.3,213.32,213.16,213.25,14833.0,203.142,203.161,203.0087,203.0944,14833.0
2023-04-05 11:10:00,213.23,213.27,212.79,212.8,40566.0,203.0753,203.1134,202.6563,202.6658,40566.0
2023-04-05 11:15:00,212.82,212.88,212.33,212.4,30941.0,202.6849,202.742,202.2182,202.2849,30941.0
2023-04-05 11:20:00,212.34,212.34,211.51,211.53,26820.0,202.2277,202.2277,201.4372,201.4563,26820.0
2023-04-05 11:25:00,211.56,212.13,211.32,212.13,21773.0,201.4849,202.0277,201.2563,202.0277,21773.0
2023-04-05 11:30:00,212.16,212.77,211.9,212.55,15852.0,202.0563,202.6372,201.8087,202.4277,15852.0
2023-04-05 11:35:00,212.61,212.95,212.55,212.79,11918.0,202.4849,202.8087,202.4277,202.6563,11918.0
2023-04-05 11:40:00,212.85,212.9,212.58,212.58,16162.0,202.7134,202.761,202.4563,202.4563,16162.0
2023-04-05 11:45:00,212.58,212.88,212.58,212.77,15473.0,202.4563,202.742,202.4563,202.6372,15473.0
2023-04-05 11:50:00,212.83,212.85,212.62,212.69,8154.0,202.6944,202.7134,202.4944,202.561,8154.0
2023-04-05 11:55:00,212.65,212.8,212.62,212.76,12559.0,202.523,202.6658,202.4944,202.6277,12559.0
2023-04-05 12:00:00,212.77,212.91,212.69,212.69,5475.0,202.6372,202.7706,202.561,202.561,5475.0
2023-04-05 12:05:00,212.76,212.76,212.57,212.71,9011.0,202.6277,202.6277,202.4468,202.5801,9011.0
2023-04-05 12:10:00,212.71,212.95,212.7,212.88,8101.0,202.5801,202.8087,202.5706,202.742,8101.0
2023-04-05 12:15:00,212.91,212.91,212.63,212.74,15845.0,202.7706,202.7706,202.5039,202.6087,15845.0
2023-04-05 12:20:00,212.72,212.79,212.36,212.44,7190.0,202.5896,202.6563,202.2468,202.323,7190.0
2023-04-05 12:25:00,212.38,212.41,212.05,212.05,8321.0,202.2658,202.2944,201.9515,201.9515,8321.0
2023-04-05 12:30:00,212.16,212.23,211.87,212.23,7940.0,202.0563,202.123,201.7801,202.123,7940.0
2023-04-05 12:35:00,212.21,212.53,212.2,212.45,4109.0,202.1039,202.4087,202.0944,202.3325,4109.0
2023-04-05 12:40:00,212.4,212.51,212.35,212.37,6457.0,202.2849,202.3896,202.2372,202.2563,6457.0
2023-04-05 12:45:00,212.37,212.43,212.26,212.28,3730.0,202.2563,202.3134,202.1515,202.1706,3730.0
2023-04-05 12:50:00,212.24,212.52,212.24,212.52,6463.0,202.1325,202.3991,202.1325,202.3991,6463.0
2023-04-05 12:55:00,212.52,212.63,212.48,212.53,5755.0,202.3991,202.5039,202.361,202.4087,5755.0
2023-04-05 13:00:00,212.57,212.68,212.56,212.63,6062.0,202.4468,202.5515,202.4372,202.5039,6062.0
2023-04-05 13:05:00,212.65,212.73,212.44,212.44,8587.0,202.523,202.5991,202.323,202.323,8587.0
2023-04-05 13:10:00,212.52,212.69,212.45,212.5,6673.0,202.3991,202.561,202.3325,202.3801,6673.0
2023-04-05 13:15:00,212.55,212.58,212.36,212.36,7659.0,202.4277,202.4563,202.2468,202.2468,7659.0
2023-04-05 13:20:00,212.41,212.57,212.36,212.53,5891.0,202.2944,202.4468,202.2468,202.4087,5891.0
2023-04-05 13:25:00,212.5,212.6,212.32,212.32,3613.0,202.3801,202.4753,202.2087,202.2087,3613.0
2023-04-05 13:30:00,212.45,212.6,212.38,212.56,2015.0,202.3325,202.4753,202.2658,202.4372,2015.0
2023-04-05 13:35:00,212.55,212.72,212.47,212.58,5928.0,202.4277,202.5896,202.3515,202.4563,5928.0
2023-04-05 13:40:00,212.59,212.74,212.51,212.57,20107.0,202.4658,202.6087,202.3896,202.4468,20107.0
2023-04-05 13:45:00,212.55,212.55,212.2,212.3,5034.0,202.4277,202.4277,202.0944,202.1896,5034.0
2023-04-05 13:50:00,212.37,212.56,212.34,212.34,6741.0,202.2563,202.4372,202.2277,202.2277,6741.0
2023-04-05 13:55:00,212.43,212.71,212.42,212.67,5352.0,202.3134,202.5801,202.3039,202.542,5352.0
2023-04-05 14:00:00,212.75,213.06,212.69,212.94,4653.0,202.6182,202.9134,202.561,202.7991,4653.0
2023-04-05 14:05:00,213.0,213.06,212.86,212.86,5740.0,202.8563,202.9134,202.7229,202.7229,5740.0
2023-04-05 14:10:00,212.88,212.96,212.67,212.96,8008.0,202.742,202.8182,202.542,202.8182,8008.0
2023-04-05 14:15:00,212.94,213.1,212.88,213.1,8269.0,202.7991,202.9515,202.742,202.9515,8269.0
2023-04-05 14:20:00,213.08,213.12,213.01,213.09,5902.0,202.9325,202.9706,202.8658,202.942,5902.0
2023-04-05 14:25:00,213.09,213.17,213.08,213.14,6714.0,202.942,203.0182,202.9325,202.9896,6714.0
2023-04-05 14:30:00,213.13,213.2,212.86,213.01,7187.0,202.9801,203.0468,202.7229,202.8658,7187.0
2023-04-05 14:35:00,213.0,213.32,213.0,213.22,8897.0,202.8563,203.161,202.8563,203.0658,8897.0
2023-04-05 14:40:00,213.24,213.31,213.08,213.21,14430.0,203.0849,203.1515,202.9325,203.0563,14430.0
2023-04-05 14:45:00,213.22,213.35,213.1,213.34,9503.0,203.0658,203.1896,202.9515,203.1801,9503.0
2023-04-05 14:50:00,213.35,213.45,213.22,213.23,12173.0,203.1896,203.2849,203.0658,203.0753,12173.0
2023-04-05 14:55:00,213.19,213.3,213.07,213.27,5074.0,203.0372,203.142,202.9229,203.1134,5074.0
2023-04-05 15:00:00,213.26,213.28,213.06,213.07,5139.0,203.1039,203.1229,202.9134,202.9229,5139.0
2023-04-05 15:05:00,213.1,213.25,213.08,213.14,6513.0,202.9515,203.0944,202.9325,202.9896,6513.0
2023-04-05 15:10:00,213.16,213.2,213.09,213.17,7258.0,203.0087,203.0468,202.942,203.0182,7258.0
2023-04-05 15:15:00,213.22,213.22,213.0,213.05,7381.0,203.0658,203.0658,202.8563,202.9039,7381.0
2023-04-05 15:20:00,213.08,213.29,213.08,213.25,11307.0,202.9325,203.1325,202.9325,203.0944,11307.0
2023-04-05 15:25:00,213.25,213.5,213.25,213.33,9381.0,203.0944,203.3325,203.0944,203.1706,9381.0
2023-04-05 15:30:00,213.36,213.45,213.15,213.28,29373.0,203.1991,203.2849,202.9991,203.1229,29373.0
2023-04-05 15:35:00,213.28,213.4,213.22,213.3,14575.0,203.1229,203.2372,203.0658,203.142,14575.0
2023-04-05 15:40:00,213.26,213.45,213.24,213.31,23282.0,203.1039,203.2849,203.0849,203.1515,23282.0
2023-04-05 15:45:00,213.29,213.29,213.09,213.16,20711.0,203.1325,203.1325,202.942,203.0087,20711.0
2023-04-05 15:50:00,213.17,213.31,213.01,213.21,88251.0,203.0182,203.1515,202.8658,203.0563,88251.0
2023-04-05 15:55:00,213.22,213.27,213.12,213.17,88327.0,203.0658,203.1134,202.9706,203.0182,88327.0
2023-04-06 09:30:00,213.18,213.63,212.85,213.49,25647.0,203.0277,203.4563,202.7134,203.3229,25647.0
2023-04-06 09:35:00,213.5,213.5,212.58,213.28,6991.0,203.3325,203.3325,202.4563,203.1229,6991.0
2023-04-06 09:40:00,213.31,213.53,213.03,213.37,12452.0,203.1515,203.361,202.8849,203.2087,12452.0
2023-04-06 09:45:00,213.18,213.35,213.12,213.13,6200.0,203.0277,203.1896,202.9706,202.9801,6200.0
2023-04-06 09:50:00,213.13,213.44,213.12,213.34,16557.0,202.9801,203.2753,202.9706,203.1801,16557.0
2023-04-06 09:55:00,213.21,213.38,213.06,213.19,12349.0,203.0563,203.2182,202.9134,203.0372,12349.0
2023-04-06 10:00:00,213.2,213.67,213.15,213.59,7255.0,203.0468,203.4944,202.9991,203.4182,7255.0
2023-04-06 10:05:00,213.64,214.12,213.64,213.75,27380.0,203.4658,203.9229,203.4658,203.5706,27380.0
2023-04-06 10:10:00,213.8,214.24,213.74,213.97,10262.0,203.6182,204.0372,203.561,203.7801,10262.0
2023-04-06 10:15:00,213.97,214.03,213.83,213.84,15944.0,203.7801,203.8372,203.6468,203.6563,15944.0
2023-04-06 10:20:00,213.9,213.99,213.83,213.91,7078.0,203.7134,203.7991,203.6468,203.7229,7078.0
2023-04-06 10:25:00,213.91,214.34,213.9,214.12,13594.0,203.7229,204.1325,203.7134,203.9229,13594.0
2023-04-06 10:30:00,214.12,214.4,214.02,214.37,16860.0,203.9229,204.1896,203.8277,204.161,16860.0
2023-04-06 10:35:00,214.4,214.46,214.16,214.36,20435.0,204.1896,204.2468,203.961,204.1515,20435.0
2023-04-06 10:40:00,214.41,214.62,214.36,214.52,19781.0,204.1991,204.3991,204.1515,204.3039,19781.0
2023-04-06 10:45:00,214.53,214.58,214.29,214.38,11630.0,204.3134,204.361,204.0848,204.1706,11630.0
2023-04-06 10:50:00,214.4,214.4,214.03,214.11,10789.0,204.1896,204.1896,203.8372,203.9134,10789.0
2023-04-06 10:55:00,214.1,214.1,213.86,214.07,6812.0,203.9039,203.9039,203.6753,203.8753,6812.0
2023-04-06 11:00:00,214.03,214.24,213.99,214.16,7089.0,203.8372,204.0372,203.7991,203.961,7089.0
2023-04-06 11:05:00,214.11,214.12,213.93,214.09,9593.0,203.9134,203.9229,203.742,203.8944,9593.0
2023-04-06 11:10:00,214.09,214.12,213.92,213.93,7565.0,203.8944,203.9229,203.7325,203.742,7565.0
2023-04-06 11:15:00,213.97,214.06,213.71,214.02,32377.0,203.7801,203.8658,203.5325,203.8277,32377.0
2023-04-06 11:20:00,214.05,214.09,213.53,213.57,12244.0,203.8563,203.8944,203.361,203.3991,12244.0
2023-04-06 11:25:00,213.58,213.74,213.51,213.74,4615.0,203.4087,203.561,203.342,203.561,4615.0
2023-04-06 11:30:00,213.75,213.92,213.66,213.92,2940.0,203.5706,203.7325,203.4849,203.7325,2940.0
2023-04-06 11:35:00,213.9,214.1,213.83,214.03,8735.0,203.7134,203.9039,203.6468,203.8372,8735.0
2023-04-06 11:40:00,214.04,214.09,213.97,214.03,7868.0,203.8468,203.8944,203.7801,203.8372,7868.0
2023-04-06 11:45:00,214.06,214.69,214.0,214.68,23925.0,203.8658,204.4658,203.8087,204.4563,23925.0
2023-04-06 11:50:00,214.68,214.94,214.57,214.94,27227.0,204.4563,204.7039,204.3515,204.7039,27227.0
2023-04-06 11:55:00,214.94,214.94,214.53,214.7,13332.0,204.7039,204.7039,204.3134,204.4753,13332.0
2023-04-06 12:00:00,214.74,215.23,214.74,215.09,9522.0,204.5134,204.9801,204.5134,204.8468,9522.0
2023-04-06 12:05:00,215.09,215.23,214.92,215.08,5168.0,204.8468,204.9801,204.6848,204.8372,5168.0
2023-04-06 12:10:00,215.03,215.26,215.03,215.08,7194.0,204.7896,205.0087,204.7896,204.8372,7194.0
2023-04-06 12:15:00,215.07,215.09,214.97,215.09,2516.0,204.8277,204.8468,204.7325,204.8468,2516.0
2023-04-06 12:20:00,215.12,215.22,214.99,215.2,4524.0,204.8753,204.9706,204.7515,204.9515,4524.0
2023-04-06 12:25:00,215.2,215.24,215.14,215.23,5754.0,204.9515,204.9896,204.8944,204.9801,5754.0
2023-04-06 12:30:00,215.26,215.56,215.26,215.53,6378.0,205.0087,205.2944,205.0087,205.2658,6378.0
2023-04-06 12:35:00,215.55,215.75,215.51,215.75,3474.0,205.2848,205.4753,205.2467,205.4753,3474.0
2023-04-06 12:40:00,215.79,215.87,215.7,215.75,3558.0,205.5134,205.5896,205.4277,205.4753,3558.0
2023-04-06 12:45:00,215.78,215.83,215.69,215.81,4825.0,205.5039,205.5515,205.4182,205.5325,4825.0
2023-04-06 12:50:00,215.81,215.93,215.69,215.69,4814.0,205.5325,205.6467,205.4182,205.4182,4814.0
2023-04-06 12:55:00,215.74,215.74,215.58,215.65,4701.0,205.4658,205.4658,205.3134,205.3801,4701.0
2023-04-06 13:00:00,215.65,215.82,215.54,215.78,6740.0,205.3801,205.542,205.2753,205.5039,6740.0
2023-04-06 13:05:00,215.78,215.88,215.68,215.84,2404.0,205.5039,205.5991,205.4087,205.561,2404.0
2023-04-06 13:10:00,215.83,215.95,215.74,215.78,5838.0,205.5515,205.6658,205.4658,205.5039,5838.0
2023-04-06 13:15:00,215.78,215.84,215.45,215.53,9966.0,205.5039,205.561,205.1896,205.2658,9966.0
2023-04-06 13:20:00,215.51,215.67,215.47,215.63,4899.0,205.2467,205.3991,205.2087,205.361,4899.0
2023-04-06 13:25:00,215.69,215.84,215.59,215.72,13456.0,205.4182,205.561,205.3229,205.4467,13456.0
2023-04-06 13:30:00,215.73,215.8,215.48,215.55,8336.0,205.4563,205.5229,205.2182,205.2848,8336.0
2023-04-06 13:35:00,215.53,215.8,215.53,215.79,4221.0,205.2658,205.5229,205.2658,205.5134,4221.0
2023-04-06 13:40:00,215.8,215.8,215.46,215.6,3519.0,205.5229,205.5229,205.1991,205.3325,3519.0
2023-04-06 13:45:00,215.61,215.64,215.55,215.63,2880.0,205.342,205.3706,205.2848,205.361,2880.0
2023-04-06 13:50:00,215.61,215.68,215.54,215.57,6443.0,205.342,205.4087,205.2753,205.3039,6443.0
2023-04-06 13:55:00,215.58,215.77,215.52,215.65,10000.0,205.3134,205.4944,205.2563,205.3801,10000.0
2023-04-06 14:00:00,215.64,215.72,215.54,215.54,15955.0,205.3706,205.4467,205.2753,205.2753,15955.0
2023-04-06 14:05:00,215.55,215.94,215.53,215.9,5705.0,205.2848,205.6563,205.2658,205.6182,5705.0
2023-04-06 14:10:00,215.89,215.91,215.77,215.81,9200.0,205.6087,205.6277,205.4944,205.5325,9200.0
2023-04-06 14:15:00,215.81,215.87,215.71,215.78,7217.0,205.5325,205.5896,205.4372,205.5039,7217.0
2023-04-06 14:20:00,215.78,215.86,215.53,215.7,16530.0,205.5039,205.5801,205.2658,205.4277,16530.0
2023-04-06 14:25:00,215.66,215.66,215.59,215.63,1967.0,205.3896,205.3896,205.3229,205.361,1967.0
2023-04-06 14:30:00,215.68,215.82,215.68,215.78,3269.0,205.4087,205.542,205.4087,205.5039,3269.0
2023-04-06 14:35:00,215.84,215.85,215.76,215.79,6564.0,205.561,205.5706,205.4848,205.5134,6564.0
2023-04-06 14:40:00,215.8,215.99,215.79,215.97,8521.0,205.5229,205.7039,205.5134,205.6848,8521.0
2023-04-06 14:45:00,215.95,215.95,215.77,215.91,6364.0,205.6658,205.6658,205.4944,205.6277,6364.0
2023-04-06 14:50:00,215.91,216.08,215.81,216.08,6463.0,205.6277,205.7896,205.5325,205.7896,6463.0
2023-04-06 14:55:00,216.05,216.05,215.78,215.91,10102.0,205.761,205.761,205.5039,205.6277,10102.0
2023-04-06 15:00:00,215.95,216.07,215.91,215.91,5495.0,205.6658,205.7801,205.6277,205.6277,5495.0
2023-04-06 15:05:00,215.98,216.19,215.94,215.97,6144.0,205.6944,205.8944,205.6563,205.6848,6144.0
2023-04-06 15:10:00,215.93,216.05,215.8,215.95,8948.0,205.6467,205.761,205.5229,205.6658,8948.0
2023-04-06 15:15:00,215.92,215.96,215.59,215.7,8000.0,205.6372,205.6753,205.3229,205.4277,8000.0
2023-04-06 15:20:00,215.69,215.91,215.69,215.73,13640.0,205.4182,205.6277,205.4182,205.4563,13640.0
2023-04-06 15:25:00,215.72,215.94,215.72,215.79,18784.0,205.4467,205.6563,205.4467,205.5134,18784.0
2023-04-06 15:30:00,215.77,215.94,215.71,215.94,51131.0,205.4944,205.6563,205.4372,205.6563,51131.0
2023-04-06 15:35:00,215.93,215.95,215.57,215.59,12471.0,205.6467,205.6658,205.3039,205.3229,12471.0
2023-04-06 15:40:00,215.55,215.55,215.34,215.41,28587.0,205.2848,205.2848,205.0848,205.1515,28587.0
2023-04-06 15:45:00,215.4,215.43,215.35,215.39,17936.0,205.142,205.1706,205.0944,205.1325,17936.0
2023-04-06 15:50:00,215.42,215.99,215.42,215.97,47630.0,205.161,205.7039,205.161,205.6848,47630.0
2023-04-06 15:55:00,216.01,216.37,216.0,216.11,112856.0,205.7229,206.0658,205.7134,205.8182,112856.0
2023-04-10 09:30:00,214.11,214.36,213.8,213.96,23311.0,203.9134,204.1515,203.6182,203.7706,23311.0
2023-04-10 09:35:00,213.95,214.36,213.93,214.36,4463.0,203.761,204.1515,203.742,204.1515,4463.0
2023-04-10 09:40:00,214.16,214.46,214.11,214.33,2465.0,203.961,204.2468,203.9134,204.1229,2465.0
2023-04-10 09:45:00,214.16,214.43,213.89,214.17,5024.0,203.961,204.2182,203.7039,203.9706,5024.0
2023-04-10 09:50:00,214.15,214.16,213.54,213.56,11422.0,203.9515,203.961,203.3706,203.3896,11422.0
2023-04-10 09:55:00,213.4,213.6,213.3,213.53,4517.0,203.2372,203.4277,203.142,203.361,4517.0
2023-04-10 10:00:00,213.48,214.06,213.45,214.06,7505.0,203.3134,203.8658,203.2849,203.8658,7505.0
2023-04-10 10:05:00,214.07,214.07,213.57,213.88,7079.0,203.8753,203.8753,203.3991,203.6944,7079.0
2023-04-10 10:10:00,213.88,213.93,213.69,213.77,2929.0,203.6944,203.742,203.5134,203.5896,2929.0
2023-04-10 10:15:00,213.84,213.99,213.55,213.56,8407.0,203.6563,203.7991,203.3801,203.3896,8407.0
2023-04-10 10:20:00,213.51,213.6,213.42,213.57,3156.0,203.342,203.4277,203.2563,203.3991,3156.0
2023-04-10 10:25:00,213.52,213.58,213.41,213.53,4571.0,203.3515,203.4087,203.2468,203.361,4571.0
2023-04-10 10:30:00,213.54,213.85,213.52,213.84,8844.0,203.3706,203.6658,203.3515,203.6563,8844.0
2023-04-10 10:35:00,213.9,214.2,213.78,213.78,5706.0,203.7134,203.9991,203.5991,203.5991,5706.0
2023-04-10 10:40:00,213.75,213.91,213.71,213.72,5532.0,203.5706,203.7229,203.5325,203.542,5532.0
2023-04-10 10:45:00,213.67,213.69,213.5,213.68,5886.0,203.4944,203.5134,203.3325,203.5039,5886.0
2023-04-10 10:50:00,213.61,213.67,213.41,213.48,2300.0,203.4372,203.4944,203.2468,203.3134,2300.0
2023-04-10 10:55:00,213.41,213.42,213.04,213.04,3220.0,203.2468,203.2563,202.8944,202.8944,3220.0
2023-04-10 11:00:00,213.02,213.25,213.02,213.09,17656.0,202.8753,203.0944,202.8753,202.942,17656.0
2023-04-10 11:05:00,213.16,213.25,213.06,213.08,4869.0,203.0087,203.0944,202.9134,202.9325,4869.0
2023-04-10 11:10:00,213.06,213.34,213.06,213.33,7477.0,202.9134,203.1801,202.9134,203.1706,7477.0
2023-04-10 11:15:00,213.36,213.62,213.36,213.57,2550.0,203.1991,203.4468,203.1991,203.3991,2550.0
2023-04-10 11:20:00,213.63,213.63,213.36,213.36,1936.0,203.4563,203.4563,203.1991,203.1991,1936.0
2023-04-10 11:25:00,213.4,213.56,213.4,213.55,4352.0,203.2372,203.3896,203.2372,203.3801,4352.0
2023-04-10 11:30:00,213.53,213.71,213.53,213.56,3076.0,203.361,203.5325,203.361,203.3896,3076.0
2023-04-10 11:35:00,213.5,213.64,213.47,213.63,5563.0,203.3325,203.4658,203.3039,203.4563,5563.0
2023-04-10 11:40:00,213.67,213.82,213.67,213.72,1781.0,203.4944,203.6372,203.4944,203.542,1781.0
2023-04-10 11:45:00,213.73,213.83,213.65,213.81,3300.0,203.5515,203.6468,203.4753,203.6277,3300.0
2023-04-10 11:50:00,213.77,213.77,213.64,213.66,1691.0,203.5896,203.5896,203.4658,203.4849,1691.0
2023-04-10 11:55:00,213.61,213.64,213.42,213.52,4789.0,203.4372,203.4658,203.2563,203.3515,4789.0
2023-04-10 12:00:00,213.54,213.6,213.3,213.3,3358.0,203.3706,203.4277,203.142,203.142,3358.0
2023-04-10 12:05:00,213.29,213.29,213.08,213.23,4797.0,203.1325,203.1325,202.9325,203.0753,4797.0
2023-04-10 12:10:00,213.25,213.35,213.13,213.3,3423.0,203.0944,203.1896,202.9801,203.142,3423.0
2023-04-10 12:15:00,213.28,213.46,213.28,213.42,2766.0,203.1229,203.2944,203.1229,203.2563,2766.0
2023-04-10 12:20:00,213.38,213.57,213.38,213.54,3788.0,203.2182,203.3991,203.2182,203.3706,3788.0
2023-04-10 12:25:00,213.59,213.8,213.59,213.78,4213.0,203.4182,203.6182,203.4182,203.5991,4213.0
2023-04-10 12:30:00,213.8,213.94,213.8,213.92,9676.0,203.6182,203.7515,203.6182,203.7325,9676.0
2023-04-10 12:35:00,213.92,214.4,213.88,214.3,3102.0,203.7325,204.1896,203.6944,204.0944,3102.0
2023-04-10 12:40:00,214.31,214.39,214.23,214.32,5371.0,204.1039,204.1801,204.0277,204.1134,5371.0
2023-04-10 12:45:00,214.32,214.54,214.31,214.49,4618.0,204.1134,204.3229,204.1039,204.2753,4618.0
2023-04-10 12:50:00,214.48,214.58,214.38,214.38,6721.0,204.2658,204.361,204.1706,204.1706,6721.0
2023-04-10 12:55:00,214.35,214.6,214.34,214.56,2700.0,204.142,204.3801,204.1325,204.342,2700.0
2023-04-10 13:00:00,214.67,214.71,214.5,214.52,4078.0,204.4468,204.4848,204.2848,204.3039,4078.0
2023-04-10 13:05:00,214.57,214.71,214.55,214.69,4137.0,204.3515,204.4848,204.3325,204.4658,4137.0
2023-04-10 13:10:00,214.7,214.73,214.56,214.56,2674.0,204.4753,204.5039,204.342,204.342,2674.0
2023-04-10 13:15:00,214.63,214.76,214.6,214.63,2275.0,204.4087,204.5325,204.3801,204.4087,2275.0
2023-04-10 13:20:00,214.64,214.66,214.44,214.44,2974.0,204.4182,204.4372,204.2277,204.2277,2974.0
2023-04-10 13:25:00,214.42,214.55,214.31,214.31,3073.0,204.2087,204.3325,204.1039,204.1039,3073.0
2023-04-10 13:30:00,214.36,214.45,214.27,214.37,5080.0,204.1515,204.2372,204.0658,204.161,5080.0
2023-04-10 13:35:00,214.33,214.4,214.19,214.19,1910.0,204.1229,204.1896,203.9896,203.9896,1910.0
2023-04-10 13:40:00,214.25,214.33,214.11,214.19,4458.0,204.0468,204.1229,203.9134,203.9896,4458.0
2023-04-10 13:45:00,214.24,214.47,214.24,214.45,4295.0,204.0372,204.2563,204.0372,204.2372,4295.0
2023-04-10 13:50:00,214.43,214.46,214.12,214.13,3077.0,204.2182,204.2468,203.9229,203.9325,3077.0
2023-04-10 13:55:00,214.11,214.22,214.02,214.19,5453.0,203.9134,204.0182,203.8277,203.9896,5453.0
2023-04-10 14:00:00,214.17,214.23,214.08,214.22,3020.0,203.9706,204.0277,203.8848,204.0182,3020.0
2023-04-10 14:05:00,214.18,214.34,214.06,214.06,8006.0,203.9801,204.1325,203.8658,203.8658,8006.0
2023-04-10 14:10:00,214.03,214.27,213.96,214.2,3519.0,203.8372,204.0658,203.7706,203.9991,3519.0
2023-04-10 14:15:00,214.24,214.48,214.24,214.32,4419.0,204.0372,204.2658,204.0372,204.1134,4419.0
2023-04-10 14:20:00,214.36,214.47,214.35,214.35,2066.0,204.1515,204.2563,204.142,204.142,2066.0
2023-04-10 14:25:00,214.33,214.37,214.3,214.33,3102.0,204.1229,204.161,204.0944,204.1229,3102.0
2023-04-10 14:30:00,214.4,214.5,214.16,214.16,6085.0,204.1896,204.2848,203.961,203.961,6085.0
2023-04-10 14:35:00,214.21,214.27,214.14,214.16,2469.0,204.0087,204.0658,203.942,203.961,2469.0
2023-04-10 14:40:00,214.12,214.17,214.06,214.12,2800.0,203.9229,203.9706,203.8658,203.9229,2800.0
2023-04-10 14:45:00,214.1,214.17,214.06,214.07,2340.0,203.9039,203.9706,203.8658,203.8753,2340.0
2023-04-10 14:50:00,214.13,214.24,214.09,214.09,5891.0,203.9325,204.0372,203.8944,203.8944,5891.0
2023-04-10 14:55:00,214.14,214.33,214.12,214.28,5689.0,203.942,204.1229,203.9229,204.0753,5689.0
2023-04-10 15:00:00,214.3,214.46,214.26,214.46,4489.0,204.0944,204.2468,204.0563,204.2468,4489.0
2023-04-10 15:05:00,214.45,214.5,214.31,214.33,5176.0,204.2372,204.2848,204.1039,204.1229,5176.0
2023-04-10 15:10:00,214.32,214.4,214.21,214.21,3500.0,204.1134,204.1896,204.0087,204.0087,3500.0
2023-04-10 15:15:00,214.21,214.33,214.19,214.33,3572.0,204.0087,204.1229,203.9896,204.1229,3572.0
2023-04-10 15:20:00,214.33,214.4,214.24,214.24,5753.0,204.1229,204.1896,204.0372,204.0372,5753.0
2023-04-10 15:25:00,214.23,214.25,214.16,214.22,4777.0,204.0277,204.0468,203.961,204.0182,4777.0
2023-04-10 15:30:00,214.24,214.36,214.13,214.17,8403.0,204.0372,204.1515,203.9325,203.9706,8403.0
2023-04-10 15:35:00,214.12,214.13,213.92,214.04,9438.0,203.9229,203.9325,203.7325,203.8468,9438.0
2023-04-10 15:40:00,214.02,214.12,213.89,213.92,6090.0,203.8277,203.9229,203.7039,203.7325,6090.0
2023-04-10 15:45:00,213.87,214.19,213.86,214.12,11032.0,203.6849,203.9896,203.6753,203.9229,11032.0
2023-04-10 15:50:00,214.12,214.25,213.76,213.86,31133.0,203.9229,204.0468,203.5801,203.6753,31133.0
2023-04-10 15:55:00,213.82,214.36,213.69,214.36,70372.0,203.6372,204.1515,203.5134,204.1515,70372.0
2023-04-11 09:30:00,214.34,214.34,213.34,213.63,40338.0,204.1325,204.1325,203.1801,203.4563,40338.0
2023-04-11 09:35:00,213.63,214.14,213.29,214.14,7322.0,203.4563,203.942,203.1325,203.942,7322.0
2023-04-11 09:40:00,214.02,214.41,214.02,214.06,1530.0,203.8277,204.1991,203.8277,203.8658,1530.0
2023-04-11 09:45:00,214.02,214.38,213.51,214.01,19782.0,203.8277,204.1706,203.342,203.8182,19782.0
2023-04-11 09:50:00,214.0,214.5,214.0,214.49,2229.0,203.8087,204.2848,203.8087,204.2753,2229.0
2023-04-11 09:55:00,214.44,214.7,214.43,214.63,8274.0,204.2277,204.4753,204.2182,204.4087,8274.0
2023-04-11 10:00:00,214.56,214.65,214.36,214.48,8357.0,204.342,204.4277,204.1515,204.2658,8357.0
2023-04-11 10:05:00,214.54,214.84,214.54,214.61,5052.0,204.3229,204.6087,204.3229,204.3896,5052.0
2023-04-11 10:10:00,214.65,214.78,214.47,214.59,7436.0,204.4277,204.5515,204.2563,204.3706,7436.0
2023-04-11 10:15:00,214.58,214.64,214.26,214.3,2218.0,204.361,204.4182,204.0563,204.0944,2218.0
2023-04-11 10:20:00,214.3,214.36,214.14,214.34,4394.0,204.0944,204.1515,203.942,204.1325,4394.0
2023-04-11 10:25:00,214.38,214.46,214.19,214.27,4461.0,204.1706,204.2468,203.9896,204.0658,4461.0
2023-04-11 10:30:00,214.3,214.3,213.9,213.9,6753.0,204.0944,204.0944,203.7134,203.7134,6753.0
2023-04-11 10:35:00,213.84,213.88,213.72,213.72,4722.0,203.6563,203.6944,203.542,203.542,4722.0
2023-04-11 10:40:00,213.75,213.81,213.57,213.69,5636.0,203.5706,203.6277,203.3991,203.5134,5636.0
2023-04-11 10:45:00,213.73,213.74,213.6,213.68,7738.0,203.5515,203.561,203.4277,203.5039,7738.0
2023-04-11 10:50:00,213.72,213.9,213.66,213.89,2602.0,203.542,203.7134,203.4849,203.7039,2602.0
2023-04-11 10:55:00,213.95,213.95,213.61,213.7,9390.0,203.761,203.761,203.4372,203.5229,9390.0
2023-04-11 11:00:00,213.71,213.82,213.66,213.76,8870.0,203.5325,203.6372,203.4849,203.5801,8870.0
2023-04-11 11:05:00,213.74,213.99,213.74,213.98,8109.0,203.561,203.7991,203.561,203.7896,8109.0
2023-04-11 11:10:00,213.92,214.26,213.85,214.26,3300.0,203.7325,204.0563,203.6658,204.0563,3300.0
2023-04-11 11:15:00,214.19,214.48,214.08,214.45,7593.0,203.9896,204.2658,203.8848,204.2372,7593.0
2023-04-11 11:20:00,214.47,214.6,214.46,214.56,2054.0,204.2563,204.3801,204.2468,204.342,2054.0
2023-04-11 11:25:00,214.46,214.55,214.33,214.33,7890.0,204.2468,204.3325,204.1229,204.1229,7890.0
2023-04-11 11:30:00,214.36,214.46,214.27,214.34,5184.0,204.1515,204.2468,204.0658,204.1325,5184.0
2023-04-11 11:35:00,214.34,214.34,214.26,214.31,5300.0,204.1325,204.1325,204.0563,204.1039,5300.0
2023-04-11 11:40:00,214.36,214.48,214.32,214.32,6761.0,204.1515,204.2658,204.1134,204.1134,6761.0
2023-04-11 11:45:00,214.32,214.51,214.23,214.49,5442.0,204.1134,204.2944,204.0277,204.2753,5442.0
2023-04-11 11:50:00,214.53,214.53,214.38,214.4,4400.0,204.3134,204.3134,204.1706,204.1896,4400.0
2023-04-11 11:55:00,214.41,214.55,214.38,214.55,4436.0,204.1991,204.3325,204.1706,204.3325,4436.0
2023-04-11 12:00:00,214.52,214.52,214.41,214.45,2513.0,204.3039,204.3039,204.1991,204.2372,2513.0
2023-04-11 12:05:00,214.47,214.47,214.31,214.43,7125.0,204.2563,204.2563,204.1039,204.2182,7125.0
2023-04-11 12:10:00,214.46,214.7,214.45,214.67,4516.0,204.2468,204.4753,204.2372,204.4468,4516.0
2023-04-11 12:15:00,214.68,214.68,214.49,214.56,6887.0,204.4563,204.4563,204.2753,204.342,6887.0
2023-04-11 12:20:00,214.59,214.84,214.59,214.71,6034.0,204.3706,204.6087,204.3706,204.4848,6034.0
2023-04-11 12:25:00,214.71,214.88,214.7,214.82,5448.0,204.4848,204.6468,204.4753,204.5896,5448.0
2023-04-11 12:30:00,214.82,214.83,214.68,214.73,7742.0,204.5896,204.5991,204.4563,204.5039,7742.0
2023-04-11 12:35:00,214.69,214.69,214.39,214.45,9536.0,204.4658,204.4658,204.1801,204.2372,9536.0
2023-04-11 12:40:00,214.48,214.82,214.48,214.82,5099.0,204.2658,204.5896,204.2658,204.5896,5099.0
2023-04-11 12:45:00,214.86,215.09,214.86,215.09,2803.0,204.6277,204.8468,204.6277,204.8468,2803.0
2023-04-11 12:50:00,215.01,215.13,214.87,215.09,9218.0,204.7706,204.8848,204.6372,204.8468,9218.0
2023-04-11 12:55:00,215.14,215.18,215.05,215.11,5227.0,204.8944,204.9325,204.8087,204.8658,5227.0
2023-04-11 13:00:00,215.06,215.18,214.99,215.03,5199.0,204.8182,204.9325,204.7515,204.7896,5199.0
2023-04-11 13:05:00,215.09,215.25,215.09,215.21,4307.0,204.8468,204.9991,204.8468,204.961,4307.0
2023-04-11 13:10:00,215.16,215.21,214.89,214.94,7579.0,204.9134,204.961,204.6563,204.7039,7579.0
2023-04-11 13:15:00,214.98,215.1,214.7,214.76,6316.0,204.742,204.8563,204.4753,204.5325,6316.0
2023-04-11 13:20:00,214.81,214.86,214.8,214.85,2242.0,204.5801,204.6277,204.5706,204.6182,2242.0
2023-04-11 13:25:00,214.79,214.84,214.73,214.77,5766.0,204.561,204.6087,204.5039,204.542,5766.0
2023-04-11 13:30:00,214.77,214.85,214.73,214.78,8264.0,204.542,204.6182,204.5039,204.5515,8264.0
2023-04-11 13:35:00,214.75,214.77,214.49,214.73,16091.0,204.5229,204.542,204.2753,204.5039,16091.0
2023-04-11 13:40:00,214.75,214.93,214.75,214.9,3748.0,204.5229,204.6944,204.5229,204.6658,3748.0
2023-04-11 13:45:00,214.84,215.03,214.83,215.0,4721.0,204.6087,204.7896,204.5991,204.761,4721.0
2023-04-11 13:50:00,214.98,215.14,214.91,215.14,5821.0,204.742,204.8944,204.6753,204.8944,5821.0
2023-04-11 13:55:00,215.12,215.18,215.01,215.14,4701.0,204.8753,204.9325,204.7706,204.8944,4701.0
2023-04-11 14:00:00,215.14,215.28,214.97,215.04,7966.0,204.8944,205.0277,204.7325,204.7991,7966.0
2023-04-11 14:05:00,215.04,215.11,214.98,215.07,7062.0,204.7991,204.8658,204.742,204.8277,7062.0
2023-04-11 14:10:00,215.06,215.19,214.82,214.86,12234.0,204.8182,204.942,204.5896,204.6277,12234.0
2023-04-11 14:15:00,214.81,215.13,214.76,215.13,4514.0,204.5801,204.8848,204.5325,204.8848,4514.0
2023-04-11 14:20:00,215.14,215.18,215.01,215.01,4658.0,204.8944,204.9325,204.7706,204.7706,4658.0
2023-04-11 14:25:00,215.01,215.21,214.93,215.13,5977.0,204.7706,204.961,204.6944,204.8848,5977.0
2023-04-11 14:30:00,215.12,215.24,215.01,215.02,21494.0,204.8753,204.9896,204.7706,204.7801,21494.0
2023-04-11 14:35:00,215.03,215.18,215.03,215.17,6900.0,204.7896,204.9325,204.7896,204.9229,6900.0
2023-04-11 14:40:00,215.18,215.23,215.1,215.21,7266.0,204.9325,204.9801,204.8563,204.961,7266.0
2023-04-11 14:45:00,215.23,215.34,215.19,215.23,3438.0,204.9801,205.0848,204.942,204.9801,3438.0
2023-04-11 14:50:00,215.25,215.27,215.18,215.24,5312.0,204.9991,205.0182,204.9325,204.9896,5312.0
2023-04-11 14:55:00,215.24,215.24,215.08,215.09,8110.0,204.9896,204.9896,204.8372,204.8468,8110.0
2023-04-11 15:00:00,215.09,215.19,215.07,215.15,6525.0,204.8468,204.942,204.8277,204.9039,6525.0
2023-04-11 15:05:00,215.14,215.21,215.08,215.21,9687.0,204.8944,204.961,204.8372,204.961,9687.0
2023-04-11 15:10:00,215.2,215.4,215.17,215.3,7131.0,204.9515,205.142,204.9229,205.0467,7131.0
2023-04-11 15:15:00,215.3,215.46,215.29,215.29,6122.0,205.0467,205.1991,205.0372,205.0372,6122.0
2023-04-11 15:20:00,215.3,215.43,215.24,215.27,7658.0,205.0467,205.1706,204.9896,205.0182,7658.0
2023-04-11 15:25:00,215.28,215.29,215.13,215.17,7502.0,205.0277,205.0372,204.8848,204.9229,7502.0
2023-04-11 15:30:00,215.24,215.36,215.15,215.3,9863.0,204.9896,205.1039,204.9039,205.0467,9863.0
2023-04-11 15:35:00,215.29,215.43,215.23,215.27,9557.0,205.0372,205.1706,204.9801,205.0182,9557.0
2023-04-11 15:40:00,215.25,215.34,215.18,215.3,12612.0,204.9991,205.0848,204.9325,205.0467,12612.0
2023-04-11 15:45:00,215.29,215.31,215.13,215.21,24400.0,205.0372,205.0563,204.8848,204.961,24400.0
2023-04-11 15:50:00,215.18,215.3,215.01,215.13,35968.0,204.9325,205.0467,204.7706,204.8848,35968.0
2023-04-11 15:55:00,215.12,215.29,214.86,215.23,117272.0,204.8753,205.0372,204.6277,204.9801,117272.0
2023-04-12 09:30:00,215.8,217.02,215.54,216.8,34333.0,205.5229,206.6848,205.2753,206.4753,34333.0
2023-04-12 09:35:00,216.74,216.88,216.55,216.59,7015.0,206.4182,206.5515,206.2372,206.2753,7015.0
2023-04-12 09:40:00,216.56,216.74,216.41,216.71,6759.0,206.2467,206.4182,206.1039,206.3896,6759.0
2023-04-12 09:45:00,216.73,216.76,216.22,216.39,8586.0,206.4086,206.4372,205.9229,206.0848,8586.0
2023-04-12 09:50:00,216.33,216.87,216.33,216.87,5363.0,206.0277,206.542,206.0277,206.542,5363.0
2023-04-12 09:55:00,216.95,217.2,215.71,216.76,23730.0,206.6182,206.8563,205.4372,206.4372,23730.0
2023-04-12 10:00:00,216.69,216.9,216.45,216.9,10374.0,206.3706,206.5706,206.142,206.5706,10374.0
2023-04-12 10:05:00,216.93,216.93,216.54,216.54,6347.0,206.5991,206.5991,206.2277,206.2277,6347.0
2023-04-12 10:10:00,216.61,216.86,216.54,216.76,8816.0,206.2944,206.5325,206.2277,206.4372,8816.0
2023-04-12 10:15:00,216.77,217.02,216.69,216.82,13413.0,206.4467,206.6848,206.3706,206.4944,13413.0
2023-04-12 10:20:00,216.82,217.1,216.82,217.06,8929.0,206.4944,206.761,206.4944,206.7229,8929.0
2023-04-12 10:25:00,217.01,217.02,216.54,216.83,7043.0,206.6753,206.6848,206.2277,206.5039,7043.0
2023-04-12 10:30:00,216.82,216.86,216.12,216.29,8594.0,206.4944,206.5325,205.8277,205.9896,8594.0
2023-04-12 10:35:00,216.24,216.24,215.66,215.82,5090.0,205.942,205.942,205.3896,205.542,5090.0
2023-04-12 10:40:00,215.73,216.12,215.73,215.89,6402.0,205.4563,205.8277,205.4563,205.6087,6402.0
2023-04-12 10:45:00,215.84,215.96,215.65,215.81,8249.0,205.561,205.6753,205.3801,205.5325,8249.0
2023-04-12 10:50:00,215.77,216.0,215.75,215.93,6571.0,205.4944,205.7134,205.4753,205.6467,6571.0
2023-04-12 10:55:00,215.88,215.88,215.55,215.57,11136.0,205.5991,205.5991,205.2848,205.3039,11136.0
2023-04-12 11:00:00,215.55,215.72,215.4,215.47,7118.0,205.2848,205.4467,205.142,205.2087,7118.0
2023-04-12 11:05:00,215.47,215.56,215.19,215.24,6949.0,205.2087,205.2944,204.942,204.9896,6949.0
2023-04-12 11:10:00,215.29,215.36,215.12,215.36,5298.0,205.0372,205.1039,204.8753,205.1039,5298.0
2023-04-12 11:15:00,215.36,215.54,215.31,215.54,4265.0,205.1039,205.2753,205.0563,205.2753,4265.0
2023-04-12 11:20:00,215.52,215.74,215.5,215.7,5094.0,205.2563,205.4658,205.2372,205.4277,5094.0
2023-04-12 11:25:00,215.7,215.97,215.67,215.89,6689.0,205.4277,205.6848,205.3991,205.6087,6689.0
2023-04-12 11:30:00,215.92,215.96,215.75,215.95,6992.0,205.6372,205.6753,205.4753,205.6658,6992.0
2023-04-12 11:35:00,215.82,215.87,215.81,215.84,2727.0,205.542,205.5896,205.5325,205.561,2727.0
2023-04-12 11:40:00,215.8,216.07,215.76,216.05,9749.0,205.5229,205.7801,205.4848,205.761,9749.0
2023-04-12 11:45:00,216.06,216.21,215.93,216.03,6680.0,205.7706,205.9134,205.6467,205.742,6680.0
2023-04-12 11:50:00,216.03,216.27,215.99,216.21,5143.0,205.742,205.9706,205.7039,205.9134,5143.0
2023-04-12 11:55:00,216.21,216.23,216.12,216.12,3959.0,205.9134,205.9325,205.8277,205.8277,3959.0
2023-04-12 12:00:00,216.19,216.44,216.18,216.41,3306.0,205.8944,206.1325,205.8848,206.1039,3306.0
2023-04-12 12:05:00,216.33,216.59,216.33,216.59,3385.0,206.0277,206.2753,206.0277,206.2753,3385.0
2023-04-12 12:10:00,216.5,216.51,216.31,216.31,9339.0,206.1896,206.1991,206.0086,206.0086,9339.0
2023-04-12 12:15:00,216.31,216.31,216.14,216.27,3284.0,206.0086,206.0086,205.8467,205.9706,3284.0
2023-04-12 12:20:00,216.22,216.25,216.11,216.14,3838.0,205.9229,205.9515,205.8182,205.8467,3838.0
2023-04-12 12:25:00,216.19,216.23,215.92,216.05,6103.0,205.8944,205.9325,205.6372,205.761,6103.0
2023-04-12 12:30:00,216.1,216.13,216.0,216.02,1624.0,205.8087,205.8372,205.7134,205.7325,1624.0
2023-04-12 12:35:00,216.02,216.21,215.97,216.17,2953.0,205.7325,205.9134,205.6848,205.8753,2953.0
2023-04-12 12:40:00,216.16,216.22,216.06,216.22,2000.0,205.8658,205.9229,205.7706,205.9229,2000.0
2023-04-12 12:45:00,216.22,216.41,216.22,216.33,3664.0,205.9229,206.1039,205.9229,206.0277,3664.0
2023-04-12 12:50:00,216.34,216.34,216.17,216.3,2969.0,206.0372,206.0372,205.8753,205.9991,2969.0
2023-04-12 12:55:00,216.37,216.46,216.36,216.45,2644.0,206.0658,206.1515,206.0563,206.142,2644.0
2023-04-12 13:00:00,216.45,216.45,216.14,216.26,5329.0,206.142,206.142,205.8467,205.961,5329.0
2023-04-12 13:05:00,216.3,216.52,216.28,216.45,2722.0,205.9991,206.2086,205.9801,206.142,2722.0
2023-04-12 13:10:00,216.42,216.69,216.36,216.66,4854.0,206.1134,206.3706,206.0563,206.342,4854.0
2023-04-12 13:15:00,216.67,216.67,216.44,216.45,5692.0,206.3515,206.3515,206.1325,206.142,5692.0
2023-04-12 13:20:00,216.5,216.52,216.33,216.36,3354.0,206.1896,206.2086,206.0277,206.0563,3354.0
2023-04-12 13:25:00,216.35,216.82,216.35,216.81,31489.0,206.0467,206.4944,206.0467,206.4848,31489.0
2023-04-12 13:30:00,216.81,216.85,216.55,216.55,8658.0,206.4848,206.5229,206.2372,206.2372,8658.0
2023-04-12 13:35:00,216.59,216.78,216.59,216.72,16085.0,206.2753,206.4563,206.2753,206.3991,16085.0
2023-04-12 13:40:00,216.67,216.82,216.6,216.82,10510.0,206.3515,206.4944,206.2848,206.4944,10510.0
2023-04-12 13:45:00,216.78,216.85,216.73,216.78,7250.0,206.4563,206.5229,206.4086,206.4563,7250.0
2023-04-12 13:50:00,216.76,217.06,216.75,217.04,11284.0,206.4372,206.7229,206.4277,206.7039,11284.0
2023-04-12 13:55:00,217.07,217.13,217.0,217.12,7522.0,206.7325,206.7896,206.6658,206.7801,7522.0
2023-04-12 14:00:00,217.06,217.19,216.68,216.94,4958.0,206.7229,206.8467,206.361,206.6086,4958.0
2023-04-12 14:05:00,216.82,217.03,216.67,216.67,4066.0,206.4944,206.6944,206.3515,206.3515,4066.0
2023-04-12 14:10:00,216.59,216.93,216.49,216.87,3996.0,206.2753,206.5991,206.1801,206.542,3996.0
2023-04-12 14:15:00,216.96,217.06,216.9,217.01,3551.0,206.6277,206.7229,206.5706,206.6753,3551.0
2023-04-12 14:20:00,217.02,217.07,216.86,216.87,4119.0,206.6848,206.7325,206.5325,206.542,4119.0
2023-04-12 14:25:00,216.84,216.9,216.12,216.12,8037.0,206.5134,206.5706,205.8277,205.8277,8037.0
2023-04-12 14:30:00,216.11,216.11,215.69,215.84,7184.0,205.8182,205.8182,205.4182,205.561,7184.0
2023-04-12 14:35:00,215.75,215.98,215.61,215.88,15770.0,205.4753,205.6944,205.342,205.5991,15770.0
2023-04-12 14:40:00,215.87,216.19,215.83,216.09,8109.0,205.5896,205.8944,205.5515,205.7991,8109.0
2023-04-12 14:45:00,216.12,216.21,215.72,215.76,12144.0,205.8277,205.9134,205.4467,205.4848,12144.0
2023-04-12 14:50:00,215.79,215.92,215.65,215.92,7364.0,205.5134,205.6372,205.3801,205.6372,7364.0
2023-04-12 14:55:00,215.9,216.05,215.85,215.98,8338.0,205.6182,205.761,205.5706,205.6944,8338.0
2023-04-12 15:00:00,216.01,216.19,215.82,215.86,8031.0,205.7229,205.8944,205.542,205.5801,8031.0
2023-04-12 15:05:00,215.92,216.0,215.62,215.65,13113.0,205.6372,205.7134,205.3515,205.3801,13113.0
2023-04-12 15:10:00,215.65,215.65,215.32,215.46,10141.0,205.3801,205.3801,205.0658,205.1991,10141.0
2023-04-12 15:15:00,215.4,215.44,215.21,215.29,11638.0,205.142,205.1801,204.961,205.0372,11638.0
2023-04-12 15:20:00,215.26,215.38,215.17,215.17,9239.0,205.0087,205.1229,204.9229,204.9229,9239.0
2023-04-12 15:25:00,215.19,215.23,215.01,215.03,7363.0,204.942,204.9801,204.7706,204.7896,7363.0
2023-04-12 15:30:00,215.01,215.3,215.0,215.17,9845.0,204.7706,205.0467,204.761,204.9229,9845.0
2023-04-12 15:35:00,215.12,215.33,215.1,215.22,13854.0,204.8753,205.0753,204.8563,204.9706,13854.0
2023-04-12 15:40:00,215.22,215.26,215.02,215.17,16958.0,204.9706,205.0087,204.7801,204.9229,16958.0
2023-04-12 15:45:00,215.09,215.32,214.91,214.94,13037.0,204.8468,205.0658,204.6753,204.7039,13037.0
2023-04-12 15:50:00,214.89,215.61,214.89,215.48,38373.0,204.6563,205.342,204.6563,205.2182,38373.0
2023-04-12 15:55:00,215.47,215.76,215.36,215.66,77935.0,205.2087,205.4848,205.1039,205.3896,77935.0
2023-04-13 09:30:00,216.2,216.89,215.38,216.13,21386.0,205.9039,206.561,205.1229,205.8372,21386.0
2023-04-13 09:35:00,215.75,215.86,215.2,215.2,3107.0,205.4753,205.5801,204.9515,204.9515,3107.0
2023-04-13 09:40:00,215.39,215.72,215.3,215.3,1315.0,205.1325,205.4467,205.0467,205.0467,1315.0
2023-04-13 09:45:00,215.35,215.5,215.3,215.5,2230.0,205.0944,205.2372,205.0467,205.2372,2230.0
2023-04-13 09:50:00,215.35,215.35,214.95,214.95,2200.0,205.0944,205.0944,204.7134,204.7134,2200.0
2023-04-13 09:55:00,214.88,214.89,214.47,214.51,6172.0,204.6468,204.6563,204.2563,204.2944,6172.0
2023-04-13 10:00:00,214.48,214.93,214.48,214.91,2997.0,204.2658,204.6944,204.2658,204.6753,2997.0
2023-04-13 10:05:00,214.91,215.32,214.82,215.05,5356.0,204.6753,205.0658,204.5896,204.8087,5356.0
2023-04-13 10:10:00,215.13,215.43,214.93,215.31,5574.0,204.8848,205.1706,204.6944,205.0563,5574.0
2023-04-13 10:15:00,215.27,215.61,215.19,215.61,5818.0,205.0182,205.342,204.942,205.342,5818.0
2023-04-13 10:20:00,215.63,215.7,215.4,215.58,8468.0,205.361,205.4277,205.142,205.3134,8468.0
2023-04-13 10:25:00,215.66,215.67,215.5,215.63,4103.0,205.3896,205.3991,205.2372,205.361,4103.0
2023-04-13 10:30:00,215.62,215.62,215.15,215.33,6022.0,205.3515,205.3515,204.9039,205.0753,6022.0
2023-04-13 10:35:00,215.38,215.46,215.19,215.2,6212.0,205.1229,205.1991,204.942,204.9515,6212.0
2023-04-13 10:40:00,215.24,215.24,215.0,215.1,5530.0,204.9896,204.9896,204.761,204.8563,5530.0
2023-04-13 10:45:00,215.1,215.12,214.83,214.83,2753.0,204.8563,204.8753,204.5991,204.5991,2753.0
2023-04-13 10:50:00,214.8,215.12,214.78,215.12,8017.0,204.5706,204.8753,204.5515,204.8753,8017.0
2023-04-13 10:55:00,215.09,215.23,214.92,214.97,6721.0,204.8468,204.9801,204.6848,204.7325,6721.0
2023-04-13 11:00:00,214.98,215.28,214.97,215.28,7807.0,204.742,205.0277,204.7325,205.0277,7807.0
2023-04-13 11:05:00,215.32,215.48,215.25,215.48,6886.0,205.0658,205.2182,204.9991,205.2182,6886.0
2023-04-13 11:10:00,215.51,215.51,215.26,215.35,8676.0,205.2467,205.2467,205.0087,205.0944,8676.0
2023-04-13 11:15:00,215.36,215.39,215.03,215.17,3875.0,205.1039,205.1325,204.7896,204.9229,3875.0
2023-04-13 11:20:00,215.3,215.54,215.23,215.51,4467.0,205.0467,205.2753,204.9801,205.2467,4467.0
2023-04-13 11:25:00,215.51,215.51,215.15,215.16,5369.0,205.2467,205.2467,204.9039,204.9134,5369.0
2023-04-13 11:30:00,215.15,215.33,215.15,215.33,1600.0,204.9039,205.0753,204.9039,205.0753,1600.0
2023-04-13 11:35:00,215.33,215.44,215.27,215.27,6289.0,205.0753,205.1801,205.0182,205.0182,6289.0
2023-04-13 11:40:00,215.31,215.4,215.28,215.28,2168.0,205.0563,205.142,205.0277,205.0277,2168.0
2023-04-13 11:45:00,215.27,215.33,215.23,215.28,2404.0,205.0182,205.0753,204.9801,205.0277,2404.0
2023-04-13 11:50:00,215.24,215.59,215.24,215.37,6711.0,204.9896,205.3229,204.9896,205.1134,6711.0
2023-04-13 11:55:00,215.38,215.73,215.32,215.71,3951.0,205.1229,205.4563,205.0658,205.4372,3951.0
2023-04-13 12:00:00,215.74,215.85,215.69,215.72,4800.0,205.4658,205.5706,205.4182,205.4467,4800.0
2023-04-13 12:05:00,215.71,215.9,215.71,215.79,3444.0,205.4372,205.6182,205.4372,205.5134,3444.0
2023-04-13 12:10:00,215.76,215.76,215.58,215.59,1915.0,205.4848,205.4848,205.3134,205.3229,1915.0
2023-04-13 12:15:00,215.58,215.82,215.58,215.78,4803.0,205.3134,205.542,205.3134,205.5039,4803.0
2023-04-13 12:20:00,215.73,215.77,215.64,215.77,1476.0,205.4563,205.4944,205.3706,205.4944,1476.0
2023-04-13 12:25:00,215.77,215.8,215.7,215.8,2113.0,205.4944,205.5229,205.4277,205.5229,2113.0
2023-04-13 12:30:00,215.75,215.91,215.75,215.87,3130.0,205.4753,205.6277,205.4753,205.5896,3130.0
2023-04-13 12:35:00,215.88,215.92,215.72,215.76,3837.0,205.5991,205.6372,205.4467,205.4848,3837.0
2023-04-13 12:40:00,215.73,215.84,215.72,215.8,2796.0,205.4563,205.561,205.4467,205.5229,2796.0
2023-04-13 12:45:00,215.8,215.92,215.79,215.91,1230.0,205.5229,205.6372,205.5134,205.6277,1230.0
2023-04-13 12:50:00,215.95,215.99,215.73,215.74,1914.0,205.6658,205.7039,205.4563,205.4658,1914.0
2023-04-13 12:55:00,215.72,215.9,215.72,215.9,1847.0,205.4467,205.6182,205.4467,205.6182,1847.0
2023-04-13 13:00:00,215.82,215.84,215.67,215.81,3581.0,205.542,205.561,205.3991,205.5325,3581.0
2023-04-13 13:05:00,215.85,215.85,215.67,215.71,3043.0,205.5706,205.5706,205.3991,205.4372,3043.0
2023-04-13 13:10:00,215.71,215.87,215.71,215.87,1817.0,205.4372,205.5896,205.4372,205.5896,1817.0
2023-04-13 13:15:00,215.85,215.96,215.81,215.93,1615.0,205.5706,205.6753,205.5325,205.6467,1615.0
2023-04-13 13:20:00,215.92,216.09,215.91,215.97,10426.0,205.6372,205.7991,205.6277,205.6848,10426.0
2023-04-13 13:25:00,215.96,215.97,215.89,215.89,3892.0,205.6753,205.6848,205.6087,205.6087,3892.0
2023-04-13 13:30:00,215.91,215.97,215.73,215.73,8529.0,205.6277,205.6848,205.4563,205.4563,8529.0
2023-04-13 13:35:00,215.7,215.9,215.69,215.87,4639.0,205.4277,205.6182,205.4182,205.5896,4639.0
2023-04-13 13:40:00,215.89,216.16,215.89,216.09,4834.0,205.6087,205.8658,205.6087,205.7991,4834.0
2023-04-13 13:45:00,216.09,216.2,216.07,216.18,2726.0,205.7991,205.9039,205.7801,205.8848,2726.0
2023-04-13 13:50:00,216.2,216.33,216.19,216.28,4004.0,205.9039,206.0277,205.8944,205.9801,4004.0
2023-04-13 13:55:00,216.28,216.39,216.22,216.26,3525.0,205.9801,206.0848,205.9229,205.961,3525.0
2023-04-13 14:00:00,216.26,216.44,216.25,216.44,15643.0,205.961,206.1325,205.9515,206.1325,15643.0
2023-04-13 14:05:00,216.46,216.53,216.34,216.45,3437.0,206.1515,206.2182,206.0372,206.142,3437.0
2023-04-13 14:10:00,216.45,216.58,216.44,216.54,1927.0,206.142,206.2658,206.1325,206.2277,1927.0
2023-04-13 14:15:00,216.59,216.78,216.59,216.71,2233.0,206.2753,206.4563,206.2753,206.3896,2233.0
2023-04-13 14:20:00,216.71,217.0,216.71,216.87,3560.0,206.3896,206.6658,206.3896,206.542,3560.0
2023-04-13 14:25:00,216.86,216.89,216.74,216.81,3649.0,206.5325,206.561,206.4182,206.4848,3649.0
2023-04-13 14:30:00,216.81,216.99,216.81,216.93,4621.0,206.4848,206.6563,206.4848,206.5991,4621.0
2023-04-13 14:35:00,216.87,217.07,216.82,217.07,3107.0,206.542,206.7325,206.4944,206.7325,3107.0
2023-04-13 14:40:00,216.96,217.16,216.91,217.13,4041.0,206.6277,206.8182,206.5801,206.7896,4041.0
2023-04-13 14:45:00,217.18,217.26,217.07,217.26,3403.0,206.8372,206.9134,206.7325,206.9134,3403.0
2023-04-13 14:50:00,217.25,217.25,217.05,217.25,5594.0,206.9039,206.9039,206.7134,206.9039,5594.0
2023-04-13 14:55:00,217.28,217.34,217.24,217.25,4348.0,206.9325,206.9896,206.8944,206.9039,4348.0
2023-04-13 15:00:00,217.28,217.46,217.24,217.39,5048.0,206.9325,207.1039,206.8944,207.0372,5048.0
2023-04-13 15:05:00,217.4,217.45,217.17,217.43,4444.0,207.0467,207.0944,206.8277,207.0753,4444.0
2023-04-13 15:10:00,217.43,217.5,217.28,217.37,9830.0,207.0753,207.142,206.9325,207.0182,9830.0
2023-04-13 15:15:00,217.35,217.56,217.3,217.5,7648.0,206.9991,207.1991,206.9515,207.142,7648.0
2023-04-13 15:20:00,217.48,217.64,217.33,217.42,5430.0,207.1229,207.2753,206.9801,207.0658,5430.0
2023-04-13 15:25:00,217.34,217.53,217.34,217.53,4569.0,206.9896,207.1705,206.9896,207.1705,4569.0
2023-04-13 15:30:00,217.56,217.56,217.33,217.41,12170.0,207.1991,207.1991,206.9801,207.0563,12170.0
2023-04-13 15:35:00,217.43,217.46,217.27,217.33,9133.0,207.0753,207.1039,206.9229,206.9801,9133.0
2023-04-13 15:40:00,217.38,217.63,217.33,217.58,8276.0,207.0277,207.2658,206.9801,207.2182,8276.0
2023-04-13 15:45:00,217.61,217.61,217.19,217.23,20428.0,207.2467,207.2467,206.8467,206.8848,20428.0
2023-04-13 15:50:00,217.19,217.24,216.91,217.06,36850.0,206.8467,206.8944,206.5801,206.7229,36850.0
2023-04-13 15:55:00,217.02,217.41,217.0,217.3,68367.0,206.6848,207.0563,206.6658,206.9515,68367.0
2023-04-14 09:30:00,216.22,217.15,216.22,217.15,15350.0,205.9229,206.8086,205.9229,206.8086,15350.0
2023-04-14 09:35:00,217.11,217.6,217.05,217.37,2000.0,206.7706,207.2372,206.7134,207.0182,2000.0
2023-04-14 09:40:00,217.25,217.64,217.23,217.46,3467.0,206.9039,207.2753,206.8848,207.1039,3467.0
2023-04-14 09:45:00,217.53,217.72,217.42,217.72,3534.0,207.1705,207.3515,207.0658,207.3515,3534.0
2023-04-14 09:50:00,217.8,217.99,217.76,217.76,5269.0,207.4277,207.6086,207.3896,207.3896,5269.0
2023-04-14 09:55:00,217.74,218.0,217.66,217.83,2600.0,207.3705,207.6182,207.2944,207.4563,2600.0
2023-04-14 10:00:00,217.76,217.91,217.49,217.72,2200.0,207.3896,207.5325,207.1325,207.3515,2200.0
2023-04-14 10:05:00,217.75,217.75,216.66,216.68,4313.0,207.3801,207.3801,206.342,206.361,4313.0
2023-04-14 10:10:00,216.66,216.76,216.38,216.65,6079.0,206.342,206.4372,206.0753,206.3325,6079.0
2023-04-14 10:15:00,216.61,216.61,216.03,216.04,5738.0,206.2944,206.2944,205.742,205.7515,5738.0
2023-04-14 10:20:00,216.02,216.16,215.72,215.74,3800.0,205.7325,205.8658,205.4467,205.4658,3800.0
2023-04-14 10:25:00,215.67,215.94,215.67,215.89,6283.0,205.3991,205.6563,205.3991,205.6087,6283.0
2023-04-14 10:30:00,215.81,216.07,215.57,215.85,9474.0,205.5325,205.7801,205.3039,205.5706,9474.0
2023-04-14 10:35:00,215.75,216.08,215.65,216.08,4444.0,205.4753,205.7896,205.3801,205.7896,4444.0
2023-04-14 10:40:00,216.26,216.26,215.59,215.81,2400.0,205.961,205.961,205.3229,205.5325,2400.0
2023-04-14 10:45:00,215.89,216.04,215.76,215.76,4120.0,205.6087,205.7515,205.4848,205.4848,4120.0
2023-04-14 10:50:00,215.74,215.76,215.27,215.27,1512.0,205.4658,205.4848,205.0182,205.0182,1512.0
2023-04-14 10:55:00,215.31,215.77,215.22,215.67,7251.0,205.0563,205.4944,204.9706,205.3991,7251.0
2023-04-14 11:00:00,215.58,215.6,215.27,215.27,2992.0,205.3134,205.3325,205.0182,205.0182,2992.0
2023-04-14 11:05:00,215.38,215.38,215.11,215.29,5730.0,205.1229,205.1229,204.8658,205.0372,5730.0
2023-04-14 11:10:00,215.44,215.52,215.33,215.52,3412.0,205.1801,205.2563,205.0753,205.2563,3412.0
2023-04-14 11:15:00,215.49,215.5,215.34,215.37,10022.0,205.2277,205.2372,205.0848,205.1134,10022.0
2023-04-14 11:20:00,215.47,215.5,215.04,215.04,2933.0,205.2087,205.2372,204.7991,204.7991,2933.0
2023-04-14 11:25:00,215.13,215.13,214.78,214.98,3330.0,204.8848,204.8848,204.5515,204.742,3330.0
2023-04-14 11:30:00,215.02,215.22,214.84,215.02,6218.0,204.7801,204.9706,204.6087,204.7801,6218.0
2023-04-14 11:35:00,215.02,215.17,214.75,214.87,2963.0,204.7801,204.9229,204.5229,204.6372,2963.0
2023-04-14 11:40:00,214.87,214.95,214.78,214.91,2627.0,204.6372,204.7134,204.5515,204.6753,2627.0
2023-04-14 11:45:00,214.99,215.01,214.65,214.65,3740.0,204.7515,204.7706,204.4277,204.4277,3740.0
2023-04-14 11:50:00,214.68,214.97,214.68,214.97,1000.0,204.4563,204.7325,204.4563,204.7325,1000.0
2023-04-14 11:55:00,214.99,214.99,214.82,214.98,3616.0,204.7515,204.7515,204.5896,204.742,3616.0
2023-04-14 12:00:00,214.98,215.02,214.71,214.88,3665.0,204.742,204.7801,204.4848,204.6468,3665.0
2023-04-14 12:05:00,214.76,215.02,214.72,214.73,1500.0,204.5325,204.7801,204.4944,204.5039,1500.0
2023-04-14 12:10:00,214.71,214.77,214.6,214.65,3249.0,204.4848,204.542,204.3801,204.4277,3249.0
2023-04-14 12:15:00,214.6,214.71,214.5,214.63,3215.0,204.3801,204.4848,204.2848,204.4087,3215.0
2023-04-14 12:20:00,214.59,214.71,214.55,214.56,1647.0,204.3706,204.4848,204.3325,204.342,1647.0
2023-04-14 12:25:00,214.65,214.71,214.55,214.57,2411.0,204.4277,204.4848,204.3325,204.3515,2411.0
2023-04-14 12:30:00,214.52,214.59,214.46,214.53,3412.0,204.3039,204.3706,204.2468,204.3134,3412.0
2023-04-14 12:35:00,214.53,214.54,214.33,214.45,1757.0,204.3134,204.3229,204.1229,204.2372,1757.0
2023-04-14 12:40:00,214.45,214.49,214.2,214.2,2952.0,204.2372,204.2753,203.9991,203.9991,2952.0
2023-04-14 12:45:00,214.16,214.22,213.99,214.22,3874.0,203.961,204.0182,203.7991,204.0182,3874.0
2023-04-14 12:50:00,214.27,214.3,214.03,214.12,2110.0,204.0658,204.0944,203.8372,203.9229,2110.0
2023-04-14 12:55:00,214.05,214.1,213.97,214.02,1900.0,203.8563,203.9039,203.7801,203.8277,1900.0
2023-04-14 13:00:00,214.03,214.33,214.03,214.24,3428.0,203.8372,204.1229,203.8372,204.0372,3428.0
2023-04-14 13:05:00,214.24,214.3,214.03,214.28,2486.0,204.0372,204.0944,203.8372,204.0753,2486.0
2023-04-14 13:10:00,214.3,214.54,214.22,214.49,4626.0,204.0944,204.3229,204.0182,204.2753,4626.0
2023-04-14 13:15:00,214.48,214.66,214.41,214.45,3508.0,204.2658,204.4372,204.1991,204.2372,3508.0
2023-04-14 13:20:00,214.49,214.53,214.28,214.53,1650.0,204.2753,204.3134,204.0753,204.3134,1650.0
2023-04-14 13:25:00,214.48,214.48,214.18,214.18,1300.0,204.2658,204.2658,203.9801,203.9801,1300.0
2023-04-14 13:30:00,214.15,214.15,213.79,213.88,8014.0,203.9515,203.9515,203.6087,203.6944,8014.0
2023-04-14 13:35:00,213.92,213.93,213.82,213.88,1859.0,203.7325,203.742,203.6372,203.6944,1859.0
2023-04-14 13:40:00,214.03,214.34,214.01,214.02,8437.0,203.8372,204.1325,203.8182,203.8277,8437.0
2023-04-14 13:45:00,214.03,214.19,213.93,214.19,6728.0,203.8372,203.9896,203.742,203.9896,6728.0
2023-04-14 13:50:00,214.29,214.34,214.17,214.34,1315.0,204.0848,204.1325,203.9706,204.1325,1315.0
2023-04-14 13:55:00,214.43,214.65,214.41,214.41,5373.0,204.2182,204.4277,204.1991,204.1991,5373.0
2023-04-14 14:00:00,214.49,214.49,214.24,214.27,3211.0,204.2753,204.2753,204.0372,204.0658,3211.0
2023-04-14 14:05:00,214.23,214.27,214.07,214.2,15822.0,204.0277,204.0658,203.8753,203.9991,15822.0
2023-04-14 14:10:00,214.25,214.4,214.18,214.4,12966.0,204.0468,204.1896,203.9801,204.1896,12966.0
2023-04-14 14:15:00,214.4,214.58,214.35,214.36,9574.0,204.1896,204.361,204.142,204.1515,9574.0
2023-04-14 14:20:00,214.34,214.84,214.33,214.78,5458.0,204.1325,204.6087,204.1229,204.5515,5458.0
2023-04-14 14:25:00,214.8,215.05,214.79,215.05,2700.0,204.5706,204.8087,204.561,204.8087,2700.0
2023-04-14 14:30:00,215.02,215.18,215.02,215.09,5343.0,204.7801,204.9325,204.7801,204.8468,5343.0
2023-04-14 14:35:00,215.19,215.27,215.08,215.1,5240.0,204.942,205.0182,204.8372,204.8563,5240.0
2023-04-14 14:40:00,215.16,215.17,214.98,215.06,8016.0,204.9134,204.9229,204.742,204.8182,8016.0
2023-04-14 14:45:00,215.08,215.08,214.88,215.0,13142.0,204.8372,204.8372,204.6468,204.761,13142.0
2023-04-14 14:50:00,215.0,215.0,214.8,214.8,5602.0,204.761,204.761,204.5706,204.5706,5602.0
2023-04-14 14:55:00,214.85,215.02,214.83,214.96,4638.0,204.6182,204.7801,204.5991,204.7229,4638.0
2023-04-14 15:00:00,214.97,214.97,214.78,214.92,5554.0,204.7325,204.7325,204.5515,204.6848,5554.0
2023-04-14 15:05:00,214.92,214.92,214.69,214.75,16413.0,204.6848,204.6848,204.4658,204.5229,16413.0
2023-04-14 15:10:00,214.74,214.74,214.61,214.69,5874.0,204.5134,204.5134,204.3896,204.4658,5874.0
2023-04-14 15:15:00,214.65,214.65,214.24,214.46,8363.0,204.4277,204.4277,204.0372,204.2468,8363.0
2023-04-14 15:20:00,214.47,214.87,214.39,214.87,5835.0,204.2563,204.6372,204.1801,204.6372,5835.0
2023-04-14 15:25:00,214.84,215.07,214.84,215.01,8410.0,204.6087,204.8277,204.6087,204.7706,8410.0
2023-04-14 15:30:00,215.01,215.01,214.78,214.88,16356.0,204.7706,204.7706,204.5515,204.6468,16356.0
2023-04-14 15:35:00,214.91,215.25,214.8,215.25,51329.0,204.6753,204.9991,204.5706,204.9991,51329.0
2023-04-14 15:40:00,215.22,215.56,215.19,215.49,11174.0,204.9706,205.2944,204.942,205.2277,11174.0
2023-04-14 15:45:00,215.49,215.67,215.4,215.61,15991.0,205.2277,205.3991,205.142,205.342,15991.0
2023-04-14 15:50:00,215.59,215.81,215.47,215.68,24754.0,205.3229,205.5325,205.2087,205.4087,24754.0
2023-04-14 15:55:00,215.62,215.84,215.45,215.7,36265.0,205.3515,205.561,205.1896,205.4277,36265.0
2023-04-17 09:30:00,216.23,216.68,216.23,216.45,30391.0,205.9325,206.361,205.9325,206.142,30391.0
2023-04-17 09:35:00,216.47,216.81,216.47,216.76,14989.0,206.161,206.4848,206.161,206.4372,14989.0
2023-04-17 09:40:00,216.76,217.08,216.71,216.77,18108.0,206.4372,206.742,206.3896,206.4467,18108.0
2023-04-17 09:45:00,216.71,216.75,216.59,216.65,15976.0,206.3896,206.4277,206.2753,206.3325,15976.0
2023-04-17 09:50:00,216.67,216.71,216.4,216.4,12344.0,206.3515,206.3896,206.0944,206.0944,12344.0
2023-04-17 09:55:00,216.43,216.49,215.99,216.25,11794.0,206.1229,206.1801,205.7039,205.9515,11794.0
2023-04-17 10:00:00,216.34,216.34,216.08,216.08,3501.0,206.0372,206.0372,205.7896,205.7896,3501.0
2023-04-17 10:05:00,216.02,216.32,216.01,216.32,2762.0,205.7325,206.0182,205.7229,206.0182,2762.0
2023-04-17 10:10:00,216.3,216.38,216.15,216.25,8491.0,205.9991,206.0753,205.8563,205.9515,8491.0
2023-04-17 10:15:00,216.25,216.33,216.04,216.27,11808.0,205.9515,206.0277,205.7515,205.9706,11808.0
2023-04-17 10:20:00,216.26,216.33,216.2,216.33,9134.0,205.961,206.0277,205.9039,206.0277,9134.0
2023-04-17 10:25:00,216.33,216.46,216.24,216.24,18160.0,206.0277,206.1515,205.942,205.942,18160.0
2023-04-17 10:30:00,216.31,216.47,216.31,216.43,6509.0,206.0086,206.161,206.0086,206.1229,6509.0
2023-04-17 10:35:00,216.38,216.38,216.09,216.18,9476.0,206.0753,206.0753,205.7991,205.8848,9476.0
2023-04-17 10:40:00,216.24,216.33,216.16,216.28,3804.0,205.942,206.0277,205.8658,205.9801,3804.0
2023-04-17 10:45:00,216.24,216.34,216.23,216.34,17266.0,205.942,206.0372,205.9325,206.0372,17266.0
2023-04-17 10:50:00,216.33,216.34,216.11,216.14,4290.0,206.0277,206.0372,205.8182,205.8467,4290.0
2023-04-17 10:55:00,216.15,216.3,216.0,216.18,6349.0,205.8563,205.9991,205.7134,205.8848,6349.0
2023-04-17 11:00:00,216.24,216.28,216.13,216.18,5537.0,205.942,205.9801,205.8372,205.8848,5537.0
2023-04-17 11:05:00,216.23,216.3,216.2,216.27,10275.0,205.9325,205.9991,205.9039,205.9706,10275.0
2023-04-17 11:10:00,216.26,216.31,216.23,216.26,13758.0,205.961,206.0086,205.9325,205.961,13758.0
2023-04-17 11:15:00,216.27,216.5,216.24,216.38,18628.0,205.9706,206.1896,205.942,206.0753,18628.0
2023-04-17 11:20:00,216.36,216.42,216.3,216.4,8682.0,206.0563,206.1134,205.9991,206.0944,8682.0
2023-04-17 11:25:00,216.42,216.51,216.3,216.31,14144.0,206.1134,206.1991,205.9991,206.0086,14144.0
2023-04-17 11:30:00,216.27,216.42,216.07,216.3,6966.0,205.9706,206.1134,205.7801,205.9991,6966.0
2023-04-17 11:35:00,216.25,216.31,215.98,216.05,2968.0,205.9515,206.0086,205.6944,205.761,2968.0
2023-04-17 11:40:00,216.06,216.28,216.05,216.25,12303.0,205.7706,205.9801,205.761,205.9515,12303.0
2023-04-17 11:45:00,216.2,216.32,216.19,216.25,6172.0,205.9039,206.0182,205.8944,205.9515,6172.0
2023-04-17 11:50:00,216.25,216.38,216.24,216.27,15795.0,205.9515,206.0753,205.942,205.9706,15795.0
2023-04-17 11:55:00,216.28,216.39,216.26,216.26,8627.0,205.9801,206.0848,205.961,205.961,8627.0
2023-04-17 12:00:00,216.25,216.28,216.1,216.17,5525.0,205.9515,205.9801,205.8087,205.8753,5525.0
2023-04-17 12:05:00,216.13,216.15,215.98,216.12,3204.0,205.8372,205.8563,205.6944,205.8277,3204.0
2023-04-17 12:10:00,216.12,216.24,216.05,216.05,3775.0,205.8277,205.942,205.761,205.761,3775.0
2023-04-17 12:15:00,216.03,216.11,216.02,216.11,2374.0,205.742,205.8182,205.7325,205.8182,2374.0
2023-04-17 12:20:00,216.08,216.08,215.96,215.99,2854.0,205.7896,205.7896,205.6753,205.7039,2854.0
2023-04-17 12:25:00,216.03,216.33,216.03,216.27,6216.0,205.742,206.0277,205.742,205.9706,6216.0
2023-04-17 12:30:00,216.32,216.32,216.2,216.22,3493.0,206.0182,206.0182,205.9039,205.9229,3493.0
2023-04-17 12:35:00,216.17,216.36,216.16,216.28,3006.0,205.8753,206.0563,205.8658,205.9801,3006.0
2023-04-17 12:40:00,216.33,216.33,216.16,216.23,3718.0,206.0277,206.0277,205.8658,205.9325,3718.0
2023-04-17 12:45:00,216.25,216.32,216.2,216.24,2581.0,205.9515,206.0182,205.9039,205.942,2581.0
2023-04-17 12:50:00,216.21,216.23,216.05,216.05,5100.0,205.9134,205.9325,205.761,205.761,5100.0
2023-04-17 12:55:00,216.05,216.23,216.04,216.23,7445.0,205.761,205.9325,205.7515,205.9325,7445.0
2023-04-17 13:00:00,216.26,216.26,216.13,216.13,2627.0,205.961,205.961,205.8372,205.8372,2627.0
2023-04-17 13:05:00,216.1,216.1,215.83,215.84,4792.0,205.8087,205.8087,205.5515,205.561,4792.0
2023-04-17 13:10:00,215.91,216.09,215.91,216.04,3864.0,205.6277,205.7991,205.6277,205.7515,3864.0
2023-04-17 13:15:00,216.1,216.23,216.04,216.07,16914.0,205.8087,205.9325,205.7515,205.7801,16914.0
2023-04-17 13:20:00,216.07,216.07,215.93,215.95,2550.0,205.7801,205.7801,205.6467,205.6658,2550.0
2023-04-17 13:25:00,215.92,216.06,215.9,216.06,5141.0,205.6372,205.7706,205.6182,205.7706,5141.0
2023-04-17 13:30:00,216.02,216.06,215.99,216.03,4233.0,205.7325,205.7706,205.7039,205.742,4233.0
2023-04-17 13:35:00,216.02,216.06,215.93,216.02,10472.0,205.7325,205.7706,205.6467,205.7325,10472.0
2023-04-17 13:40:00,216.0,216.12,215.98,216.0,3977.0,205.7134,205.8277,205.6944,205.7134,3977.0
2023-04-17 13:45:00,216.0,216.16,215.99,216.16,6459.0,205.7134,205.8658,205.7039,205.8658,6459.0
2023-04-17 13:50:00,216.08,216.11,216.01,216.04,3967.0,205.7896,205.8182,205.7229,205.7515,3967.0
2023-04-17 13:55:00,215.98,216.01,215.84,215.94,5828.0,205.6944,205.7229,205.561,205.6563,5828.0
2023-04-17 14:00:00,215.89,215.94,215.79,215.86,5835.0,205.6087,205.6563,205.5134,205.5801,5835.0
2023-04-17 14:05:00,215.8,215.9,215.79,215.81,5608.0,205.5229,205.6182,205.5134,205.5325,5608.0
2023-04-17 14:10:00,215.81,215.87,215.76,215.78,11907.0,205.5325,205.5896,205.4848,205.5039,11907.0
2023-04-17 14:15:00,215.81,215.9,215.73,215.84,14284.0,205.5325,205.6182,205.4563,205.561,14284.0
2023-04-17 14:20:00,215.85,215.88,215.76,215.86,25845.0,205.5706,205.5991,205.4848,205.5801,25845.0
2023-04-17 14:25:00,215.86,216.03,215.83,216.01,15573.0,205.5801,205.742,205.5515,205.7229,15573.0
2023-04-17 14:30:00,216.01,216.34,215.93,216.34,11472.0,205.7229,206.0372,205.6467,206.0372,11472.0
2023-04-17 14:35:00,216.31,216.5,216.3,216.5,6244.0,206.0086,206.1896,205.9991,206.1896,6244.0
2023-04-17 14:40:00,216.5,216.96,216.49,216.87,5566.0,206.1896,206.6277,206.1801,206.542,5566.0
2023-04-17 14:45:00,216.9,217.06,216.9,216.95,5680.0,206.5706,206.7229,206.5706,206.6182,5680.0
2023-04-17 14:50:00,216.96,217.05,216.92,217.0,3100.0,206.6277,206.7134,206.5896,206.6658,3100.0
2023-04-17 14:55:00,217.01,217.01,216.76,216.93,5279.0,206.6753,206.6753,206.4372,206.5991,5279.0
2023-04-17 15:00:00,216.98,217.11,216.94,217.06,7199.0,206.6467,206.7706,206.6086,206.7229,7199.0
2023-04-17 15:05:00,217.06,217.19,216.99,217.17,4079.0,206.7229,206.8467,206.6563,206.8277,4079.0
2023-04-17 15:10:00,217.17,217.27,217.06,217.16,7396.0,206.8277,206.9229,206.7229,206.8182,7396.0
2023-04-17 15:15:00,217.16,217.23,217.08,217.15,7950.0,206.8182,206.8848,206.742,206.8086,7950.0
2023-04-17 15:20:00,217.15,217.39,217.14,217.39,5063.0,206.8086,207.0372,206.7991,207.0372,5063.0
2023-04-17 15:25:00,217.39,217.46,217.3,217.44,6357.0,207.0372,207.1039,206.9515,207.0848,6357.0
2023-04-17 15:30:00,217.46,217.64,217.41,217.5,10154.0,207.1039,207.2753,207.0563,207.142,10154.0
2023-04-17 15:35:00,217.49,217.53,217.34,217.34,12513.0,207.1325,207.1705,206.9896,206.9896,12513.0
2023-04-17 15:40:00,217.34,217.52,217.34,217.49,10989.0,206.9896,207.161,206.9896,207.1325,10989.0
2023-04-17 15:45:00,217.44,217.56,217.26,217.38,17044.0,207.0848,207.1991,206.9134,207.0277,17044.0
2023-04-17 15:50:00,217.37,218.03,217.24,217.84,34876.0,207.0182,207.6467,206.8944,207.4658,34876.0
2023-04-17 15:55:00,217.82,218.23,217.81,218.16,57151.0,207.4467,207.8372,207.4372,207.7705,57151.0
2023-04-18 09:30:00,218.68,219.43,218.56,219.2,19295.0,208.2658,208.9801,208.1515,208.761,19295.0
2023-04-18 09:35:00,219.29,219.33,218.77,219.01,7224.0,208.8467,208.8848,208.3515,208.5801,7224.0
2023-04-18 09:40:00,219.03,219.47,219.02,219.44,1638.0,208.5991,209.0182,208.5896,208.9896,1638.0
2023-04-18 09:45:00,219.4,219.43,219.19,219.21,3587.0,208.9515,208.9801,208.7515,208.7705,3587.0
2023-04-18 09:50:00,219.11,219.13,218.93,219.13,7419.0,208.6753,208.6944,208.5039,208.6944,7419.0
2023-04-18 09:55:00,219.12,219.12,218.36,218.68,4716.0,208.6848,208.6848,207.961,208.2658,4716.0
2023-04-18 10:00:00,218.61,218.63,218.21,218.22,3733.0,208.1991,208.2182,207.8182,207.8277,3733.0
2023-04-18 10:05:00,218.31,218.43,218.22,218.28,4849.0,207.9134,208.0277,207.8277,207.8848,4849.0
2023-04-18 10:10:00,218.27,218.27,217.97,218.0,4426.0,207.8753,207.8753,207.5896,207.6182,4426.0
2023-04-18 10:15:00,217.94,218.1,217.81,217.81,3503.0,207.561,207.7134,207.4372,207.4372,3503.0
2023-04-18 10:20:00,217.86,218.08,217.84,218.08,15204.0,207.4848,207.6944,207.4658,207.6944,15204.0
2023-04-18 10:25:00,218.08,218.14,217.53,217.53,8949.0,207.6944,207.7515,207.1705,207.1705,8949.0
2023-04-18 10:30:00,217.57,217.57,217.06,217.16,3924.0,207.2086,207.2086,206.7229,206.8182,3924.0
2023-04-18 10:35:00,217.16,217.44,217.16,217.2,4559.0,206.8182,207.0848,206.8182,206.8563,4559.0
2023-04-18 10:40:00,217.24,217.4,217.23,217.31,3220.0,206.8944,207.0467,206.8848,206.961,3220.0
2023-04-18 10:45:00,217.24,217.42,217.19,217.19,5926.0,206.8944,207.0658,206.8467,206.8467,5926.0
2023-04-18 10:50:00,217.12,217.27,216.94,217.14,4480.0,206.7801,206.9229,206.6086,206.7991,4480.0
2023-04-18 10:55:00,217.14,217.14,217.03,217.1,2700.0,206.7991,206.7991,206.6944,206.761,2700.0
2023-04-18 11:00:00,217.05,217.15,217.0,217.11,4315.0,206.7134,206.8086,206.6658,206.7706,4315.0
2023-04-18 11:05:00,217.05,217.27,217.02,217.06,4016.0,206.7134,206.9229,206.6848,206.7229,4016.0
2023-04-18 11:10:00,217.07,217.33,216.96,217.18,3635.0,206.7325,206.9801,206.6277,206.8372,3635.0
2023-04-18 11:15:00,217.25,217.25,217.03,217.04,2703.0,206.9039,206.9039,206.6944,206.7039,2703.0
2023-04-18 11:20:00,217.17,217.23,217.05,217.19,2802.0,206.8277,206.8848,206.7134,206.8467,2802.0
2023-04-18 11:25:00,217.18,217.27,217.02,217.27,1801.0,206.8372,206.9229,206.6848,206.9229,1801.0
2023-04-18 11:30:00,217.22,217.51,217.22,217.32,3925.0,206.8753,207.1515,206.8753,206.9706,3925.0
2023-04-18 11:35:00,217.25,217.27,216.71,216.72,2320.0,206.9039,206.9229,206.3896,206.3991,2320.0
2023-04-18 11:40:00,216.63,217.02,216.62,216.99,1824.0,206.3134,206.6848,206.3039,206.6563,1824.0
2023-04-18 11:45:00,217.01,217.06,216.86,216.93,2600.0,206.6753,206.7229,206.5325,206.5991,2600.0
2023-04-18 11:50:00,216.83,216.88,216.64,216.82,4366.0,206.5039,206.5515,206.3229,206.4944,4366.0
2023-04-18 11:55:00,216.85,216.9,216.73,216.8,3479.0,206.5229,206.5706,206.4086,206.4753,3479.0
2023-04-18 12:00:00,216.87,217.0,216.84,216.97,800.0,206.542,206.6658,206.5134,206.6372,800.0
2023-04-18 12:05:00,217.05,217.14,216.9,217.08,3501.0,206.7134,206.7991,206.5706,206.742,3501.0
2023-04-18 12:10:00,217.04,217.24,216.99,217.11,5881.0,206.7039,206.8944,206.6563,206.7706,5881.0
2023-04-18 12:15:00,217.0,217.08,216.89,217.06,4749.0,206.6658,206.742,206.561,206.7229,4749.0
2023-04-18 12:20:00,217.01,217.01,216.87,216.89,1779.0,206.6753,206.6753,206.542,206.561,1779.0
2023-04-18 12:25:00,216.91,217.14,216.86,217.14,1026.0,206.5801,206.7991,206.5325,206.7991,1026.0
2023-04-18 12:30:00,217.14,217.23,217.02,217.02,1876.0,206.7991,206.8848,206.6848,206.6848,1876.0
2023-04-18 12:35:00,217.06,217.07,216.98,216.98,1104.0,206.7229,206.7325,206.6467,206.6467,1104.0
2023-04-18 12:40:00,216.9,217.05,216.83,216.96,2100.0,206.5706,206.7134,206.5039,206.6277,2100.0
2023-04-18 12:45:00,216.96,217.06,216.92,217.05,3579.0,206.6277,206.7229,206.5896,206.7134,3579.0
2023-04-18 12:50:00,217.02,217.04,216.89,216.97,3337.0,206.6848,206.7039,206.561,206.6372,3337.0
2023-04-18 12:55:00,217.03,217.09,216.88,217.03,2091.0,206.6944,206.7515,206.5515,206.6944,2091.0
2023-04-18 13:00:00,217.03,217.29,216.97,217.17,5092.0,206.6944,206.942,206.6372,206.8277,5092.0
2023-04-18 13:05:00,217.29,217.64,217.24,217.62,4938.0,206.942,207.2753,206.8944,207.2563,4938.0
2023-04-18 13:10:00,217.63,217.63,217.38,217.38,5200.0,207.2658,207.2658,207.0277,207.0277,5200.0
2023-04-18 13:15:00,217.43,217.51,217.34,217.41,4994.0,207.0753,207.1515,206.9896,207.0563,4994.0
2023-04-18 13:20:00,217.35,217.35,217.06,217.22,2195.0,206.9991,206.9991,206.7229,206.8753,2195.0
2023-04-18 13:25:00,217.2,217.28,217.05,217.21,1899.0,206.8563,206.9325,206.7134,206.8658,1899.0
2023-04-18 13:30:00,217.2,217.38,217.18,217.38,2519.0,206.8563,207.0277,206.8372,207.0277,2519.0
2023-04-18 13:35:00,217.41,217.45,217.3,217.38,4000.0,207.0563,207.0944,206.9515,207.0277,4000.0
2023-04-18 13:40:00,217.39,217.54,217.35,217.46,3685.0,207.0372,207.1801,206.9991,207.1039,3685.0
2023-04-18 13:45:00,217.53,217.67,217.52,217.62,2432.0,207.1705,207.3039,207.161,207.2563,2432.0
2023-04-18 13:50:00,217.63,217.74,217.61,217.62,2319.0,207.2658,207.3705,207.2467,207.2563,2319.0
2023-04-18 13:55:00,217.61,217.64,217.37,217.39,3866.0,207.2467,207.2753,207.0182,207.0372,3866.0
2023-04-18 14:00:00,217.4,217.44,217.23,217.34,1320.0,207.0467,207.0848,206.8848,206.9896,1320.0
2023-04-18 14:05:00,217.35,217.42,217.26,217.42,2814.0,206.9991,207.0658,206.9134,207.0658,2814.0
2023-04-18 14:10:00,217.41,217.66,217.4,217.56,2736.0,207.0563,207.2944,207.0467,207.1991,2736.0
2023-04-18 14:15:00,217.51,217.6,217.33,217.35,3823.0,207.1515,207.2372,206.9801,206.9991,3823.0
2023-04-18 14:20:00,217.42,217.58,217.38,217.52,2052.0,207.0658,207.2182,207.0277,207.161,2052.0
2023-04-18 14:25:00,217.45,217.71,217.45,217.55,3712.0,207.0944,207.342,207.0944,207.1896,3712.0
2023-04-18 14:30:00,217.57,217.65,217.57,217.57,1763.0,207.2086,207.2848,207.2086,207.2086,1763.0
2023-04-18 14:35:00,217.61,217.68,217.52,217.59,2000.0,207.2467,207.3134,207.161,207.2277,2000.0
2023-04-18 14:40:00,217.63,217.64,217.31,217.41,1300.0,207.2658,207.2753,206.961,207.0563,1300.0
2023-04-18 14:45:00,217.38,217.4,216.85,216.99,3603.0,207.0277,207.0467,206.5229,206.6563,3603.0
2023-04-18 14:50:00,217.04,217.12,216.86,217.04,3173.0,206.7039,206.7801,206.5325,206.7039,3173.0
2023-04-18 14:55:00,217.03,217.36,216.99,217.36,4065.0,206.6944,207.0086,206.6563,207.0086,4065.0
2023-04-18 15:00:00,217.3,217.43,217.29,217.43,2121.0,206.9515,207.0753,206.942,207.0753,2121.0
2023-04-18 15:05:00,217.44,217.56,217.35,217.44,3875.0,207.0848,207.1991,206.9991,207.0848,3875.0
2023-04-18 15:10:00,217.49,217.58,217.46,217.49,3255.0,207.1325,207.2182,207.1039,207.1325,3255.0
2023-04-18 15:15:00,217.39,217.54,217.39,217.5,3855.0,207.0372,207.1801,207.0372,207.142,3855.0
2023-04-18 15:20:00,217.55,217.6,217.34,217.34,4234.0,207.1896,207.2372,206.9896,206.9896,4234.0
2023-04-18 15:25:00,217.36,217.43,217.23,217.41,4577.0,207.0086,207.0753,206.8848,207.0563,4577.0
2023-04-18 15:30:00,217.41,217.54,217.32,217.45,5821.0,207.0563,207.1801,206.9706,207.0944,5821.0
2023-04-18 15:35:00,217.44,217.45,217.33,217.34,3145.0,207.0848,207.0944,206.9801,206.9896,3145.0
2023-04-18 15:40:00,217.3,217.63,217.3,217.63,5381.0,206.9515,207.2658,206.9515,207.2658,5381.0
2023-04-18 15:45:00,217.63,217.64,217.53,217.59,4123.0,207.2658,207.2753,207.1705,207.2277,4123.0
2023-04-18 15:50:00,217.63,217.67,217.42,217.46,20877.0,207.2658,207.3039,207.0658,207.1039,20877.0
2023-04-18 15:55:00,217.46,217.52,217.29,217.31,43864.0,207.1039,207.161,206.942,206.961,43864.0
2023-04-19 09:30:00,217.22,217.48,216.93,217.4,16627.0,206.8753,207.1229,206.5991,207.0467,16627.0
2023-04-19 09:35:00,217.1,217.15,216.66,216.86,2324.0,206.761,206.8086,206.342,206.5325,2324.0
2023-04-19 09:40:00,216.96,216.96,216.81,216.81,1241.0,206.6277,206.6277,206.4848,206.4848,1241.0
2023-04-19 09:45:00,216.91,217.01,216.75,216.82,1500.0,206.5801,206.6753,206.4277,206.4944,1500.0
2023-04-19 09:50:00,216.91,217.08,216.84,216.84,2526.0,206.5801,206.742,206.5134,206.5134,2526.0
2023-04-19 09:55:00,216.8,217.23,216.79,217.13,4214.0,206.4753,206.8848,206.4658,206.7896,4214.0
2023-04-19 10:00:00,217.14,217.26,216.89,216.9,2734.0,206.7991,206.9134,206.561,206.5706,2734.0
2023-04-19 10:05:00,216.85,217.09,216.81,217.03,1200.0,206.5229,206.7515,206.4848,206.6944,1200.0
2023-04-19 10:10:00,217.06,217.09,216.84,217.09,2760.0,206.7229,206.7515,206.5134,206.7515,2760.0
2023-04-19 10:15:00,217.01,217.1,216.9,216.99,3003.0,206.6753,206.761,206.5706,206.6563,3003.0
2023-04-19 10:20:00,216.96,217.06,216.86,216.88,3500.0,206.6277,206.7229,206.5325,206.5515,3500.0
2023-04-19 10:25:00,216.81,217.11,216.81,217.11,3457.0,206.4848,206.7706,206.4848,206.7706,3457.0
2023-04-19 10:30:00,217.09,217.1,216.94,216.94,2820.0,206.7515,206.761,206.6086,206.6086,2820.0
2023-04-19 10:35:00,216.97,217.15,216.94,217.1,2073.0,206.6372,206.8086,206.6086,206.761,2073.0
2023-04-19 10:40:00,217.16,217.41,217.16,217.41,2985.0,206.8182,207.0563,206.8182,207.0563,2985.0
2023-04-19 10:45:00,217.42,217.47,217.28,217.33,3802.0,207.0658,207.1134,206.9325,206.9801,3802.0
2023-04-19 10:50:00,217.37,217.41,217.06,217.06,1647.0,207.0182,207.0563,206.7229,206.7229,1647.0
2023-04-19 10:55:00,217.12,217.16,216.98,217.11,3545.0,206.7801,206.8182,206.6467,206.7706,3545.0
2023-04-19 11:00:00,217.12,217.12,216.92,217.0,7144.0,206.7801,206.7801,206.5896,206.6658,7144.0
2023-04-19 11:05:00,216.97,217.2,216.97,217.03,1594.0,206.6372,206.8563,206.6372,206.6944,1594.0
2023-04-19 11:10:00,217.09,217.22,217.09,217.11,1162.0,206.7515,206.8753,206.7515,206.7706,1162.0
2023-04-19 11:15:00,217.09,217.15,217.0,217.0,1613.0,206.7515,206.8086,206.6658,206.6658,1613.0
2023-04-19 11:20:00,217.04,217.2,216.84,216.89,3267.0,206.7039,206.8563,206.5134,206.561,3267.0
2023-04-19 11:25:00,216.93,217.06,216.93,217.06,1230.0,206.5991,206.7229,206.5991,206.7229,1230.0
2023-04-19 11:30:00,217.01,217.02,216.87,216.88,2283.0,206.6753,206.6848,206.542,206.5515,2283.0
2023-04-19 11:35:00,216.88,217.11,216.87,217.1,2845.0,206.5515,206.7706,206.542,206.761,2845.0
2023-04-19 11:40:00,217.14,217.31,217.12,217.31,1708.0,206.7991,206.961,206.7801,206.961,1708.0
2023-04-19 11:45:00,217.27,217.29,217.18,217.28,4891.0,206.9229,206.942,206.8372,206.9325,4891.0
2023-04-19 11:50:00,217.28,217.32,217.19,217.23,5054.0,206.9325,206.9706,206.8467,206.8848,5054.0
2023-04-19 11:55:00,217.22,217.4,217.18,217.37,3157.0,206.8753,207.0467,206.8372,207.0182,3157.0
2023-04-19 12:00:00,217.37,217.54,217.31,217.5,3358.0,207.0182,207.1801,206.961,207.142,3358.0
2023-04-19 12:05:00,217.54,217.69,217.49,217.64,2802.0,207.1801,207.3229,207.1325,207.2753,2802.0
2023-04-19 12:10:00,217.61,217.77,217.45,217.48,4447.0,207.2467,207.3991,207.0944,207.1229,4447.0
2023-04-19 12:15:00,217.44,217.61,217.38,217.56,3163.0,207.0848,207.2467,207.0277,207.1991,3163.0
2023-04-19 12:20:00,217.59,217.62,217.54,217.61,2309.0,207.2277,207.2563,207.1801,207.2467,2309.0
2023-04-19 12:25:00,217.61,217.71,217.54,217.71,3819.0,207.2467,207.342,207.1801,207.342,3819.0
2023-04-19 12:30:00,217.7,217.97,217.67,217.97,3487.0,207.3325,207.5896,207.3039,207.5896,3487.0
2023-04-19 12:35:00,218.0,218.03,217.79,217.79,7089.0,207.6182,207.6467,207.4182,207.4182,7089.0
2023-04-19 12:40:00,217.78,217.84,217.61,217.61,10264.0,207.4086,207.4658,207.2467,207.2467,10264.0
2023-04-19 12:45:00,217.61,217.63,217.51,217.52,1368.0,207.2467,207.2658,207.1515,207.161,1368.0
2023-04-19 12:50:00,217.56,217.58,217.46,217.57,2754.0,207.1991,207.2182,207.1039,207.2086,2754.0
2023-04-19 12:55:00,217.57,217.66,217.46,217.5,2885.0,207.2086,207.2944,207.1039,207.142,2885.0
2023-04-19 13:00:00,217.38,217.57,217.38,217.5,3138.0,207.0277,207.2086,207.0277,207.142,3138.0
2023-04-19 13:05:00,217.57,217.71,217.5,217.65,8300.0,207.2086,207.342,207.142,207.2848,8300.0
2023-04-19 13:10:00,217.66,217.86,217.66,217.86,3836.0,207.2944,207.4848,207.2944,207.4848,3836.0
2023-04-19 13:15:00,217.85,217.86,217.57,217.61,7179.0,207.4753,207.4848,207.2086,207.2467,7179.0
2023-04-19 13:20:00,217.55,217.7,217.52,217.64,2430.0,207.1896,207.3325,207.161,207.2753,2430.0
2023-04-19 13:25:00,217.68,217.7,217.53,217.65,1815.0,207.3134,207.3325,207.1705,207.2848,1815.0
2023-04-19 13:30:00,217.69,217.8,217.62,217.63,4956.0,207.3229,207.4277,207.2563,207.2658,4956.0
2023-04-19 13:35:00,217.59,217.7,217.49,217.65,2427.0,207.2277,207.3325,207.1325,207.2848,2427.0
2023-04-19 13:40:00,217.69,217.76,217.64,217.67,5488.0,207.3229,207.3896,207.2753,207.3039,5488.0
2023-04-19 13:45:00,217.61,217.61,217.53,217.59,1860.0,207.2467,207.2467,207.1705,207.2277,1860.0
2023-04-19 13:50:00,217.6,217.7,217.6,217.62,3337.0,207.2372,207.3325,207.2372,207.2563,3337.0
2023-04-19 13:55:00,217.62,217.77,217.58,217.77,3812.0,207.2563,207.3991,207.2182,207.3991,3812.0
2023-04-19 14:00:00,217.77,218.12,217.55,217.6,4356.0,207.3991,207.7325,207.1896,207.2372,4356.0
2023-04-19 14:05:00,217.59,217.63,217.54,217.56,2528.0,207.2277,207.2658,207.1801,207.1991,2528.0
2023-04-19 14:10:00,217.55,217.63,217.46,217.51,2700.0,207.1896,207.2658,207.1039,207.1515,2700.0
2023-04-19 14:15:00,217.44,217.52,217.4,217.42,2261.0,207.0848,207.161,207.0467,207.0658,2261.0
2023-04-19 14:20:00,217.42,217.52,217.42,217.52,2534.0,207.0658,207.161,207.0658,207.161,2534.0
2023-04-19 14:25:00,217.56,217.62,217.51,217.62,2604.0,207.1991,207.2563,207.1515,207.2563,2604.0
2023-04-19 14:30:00,217.62,217.63,217.48,217.55,5036.0,207.2563,207.2658,207.1229,207.1896,5036.0
2023-04-19 14:35:00,217.6,217.72,217.6,217.66,1435.0,207.2372,207.3515,207.2372,207.2944,1435.0
2023-04-19 14:40:00,217.68,217.68,217.5,217.5,3049.0,207.3134,207.3134,207.142,207.142,3049.0
2023-04-19 14:45:00,217.48,217.61,217.46,217.55,4398.0,207.1229,207.2467,207.1039,207.1896,4398.0
2023-04-19 14:50:00,217.55,217.55,217.42,217.52,2233.0,207.1896,207.1896,207.0658,207.161,2233.0
2023-04-19 14:55:00,217.56,217.63,217.47,217.63,4089.0,207.1991,207.2658,207.1134,207.2658,4089.0
2023-04-19 15:00:00,217.58,217.58,217.44,217.56,2782.0,207.2182,207.2182,207.0848,207.1991,2782.0
2023-04-19 15:05:00,217.56,217.65,217.44,217.65,2709.0,207.1991,207.2848,207.0848,207.2848,2709.0
2023-04-19 15:10:00,217.66,217.66,217.57,217.63,3656.0,207.2944,207.2944,207.2086,207.2658,3656.0
2023-04-19 15:15:00,217.6,217.74,217.6,217.69,4023.0,207.2372,207.3705,207.2372,207.3229,4023.0
2023-04-19 15:20:00,217.64,217.64,217.47,217.63,8954.0,207.2753,207.2753,207.1134,207.2658,8954.0
2023-04-19 15:25:00,217.63,217.63,217.47,217.6,6174.0,207.2658,207.2658,207.1134,207.2372,6174.0
2023-04-19 15:30:00,217.58,217.61,217.39,217.42,7573.0,207.2182,207.2467,207.0372,207.0658,7573.0
2023-04-19 15:35:00,217.43,217.46,217.34,217.36,6205.0,207.0753,207.1039,206.9896,207.0086,6205.0
2023-04-19 15:40:00,217.38,217.44,217.28,217.31,9187.0,207.0277,207.0848,206.9325,206.961,9187.0
2023-04-19 15:45:00,217.27,217.28,217.06,217.15,10321.0,206.9229,206.9325,206.7229,206.8086,10321.0
2023-04-19 15:50:00,217.12,217.21,216.91,216.92,23052.0,206.7801,206.8658,206.5801,206.5896,23052.0
2023-04-19 15:55:00,216.92,217.06,216.84,217.06,35435.0,206.5896,206.7229,206.5134,206.7229,35435.0
2023-04-20 09:30:00,215.74,216.3,215.74,215.76,18017.0,205.4658,205.9991,205.4658,205.4848,18017.0
2023-04-20 09:35:00,215.65,215.65,215.21,215.21,2293.0,205.3801,205.3801,204.961,204.961,2293.0
2023-04-20 09:40:00,215.16,215.36,215.13,215.2,3051.0,204.9134,205.1039,204.8848,204.9515,3051.0
2023-04-20 09:45:00,215.19,215.27,215.01,215.18,3248.0,204.942,205.0182,204.7706,204.9325,3248.0
2023-04-20 09:50:00,215.04,215.13,214.63,214.73,7321.0,204.7991,204.8848,204.4087,204.5039,7321.0
2023-04-20 09:55:00,214.73,214.76,214.36,214.76,2186.0,204.5039,204.5325,204.1515,204.5325,2186.0
2023-04-20 10:00:00,214.69,214.81,214.41,214.79,4614.0,204.4658,204.5801,204.1991,204.561,4614.0
2023-04-20 10:05:00,214.8,215.24,214.79,215.16,3160.0,204.5706,204.9896,204.561,204.9134,3160.0
2023-04-20 10:10:00,215.17,215.39,215.06,215.38,2969.0,204.9229,205.1325,204.8182,205.1229,2969.0
2023-04-20 10:15:00,215.4,215.43,215.17,215.34,4870.0,205.142,205.1706,204.9229,205.0848,4870.0
2023-04-20 10:20:00,215.41,215.46,215.27,215.43,1996.0,205.1515,205.1991,205.0182,205.1706,1996.0
2023-04-20 10:25:00,215.41,215.58,215.35,215.5,2576.0,205.1515,205.3134,205.0944,205.2372,2576.0
2023-04-20 10:30:00,215.54,215.69,215.4,215.64,2511.0,205.2753,205.4182,205.142,205.3706,2511.0
2023-04-20 10:35:00,215.68,215.77,215.52,215.6,4692.0,205.4087,205.4944,205.2563,205.3325,4692.0
2023-04-20 10:40:00,215.55,215.87,215.55,215.87,1786.0,205.2848,205.5896,205.2848,205.5896,1786.0
2023-04-20 10:45:00,215.91,216.09,215.91,216.05,2142.0,205.6277,205.7991,205.6277,205.761,2142.0
2023-04-20 10:50:00,216.14,216.19,215.98,215.98,3098.0,205.8467,205.8944,205.6944,205.6944,3098.0
2023-04-20 10:55:00,216.03,216.24,216.01,216.24,1824.0,205.742,205.942,205.7229,205.942,1824.0
2023-04-20 11:00:00,216.33,216.35,216.17,216.24,3100.0,206.0277,206.0467,205.8753,205.942,3100.0
2023-04-20 11:05:00,216.24,216.25,216.05,216.24,1800.0,205.942,205.9515,205.761,205.942,1800.0
2023-04-20 11:10:00,216.29,216.42,216.18,216.37,2403.0,205.9896,206.1134,205.8848,206.0658,2403.0
2023-04-20 11:15:00,216.35,216.38,216.2,216.27,2986.0,206.0467,206.0753,205.9039,205.9706,2986.0
2023-04-20 11:20:00,216.2,216.39,216.2,216.25,2541.0,205.9039,206.0848,205.9039,205.9515,2541.0
2023-04-20 11:25:00,216.21,216.21,215.9,216.07,3982.0,205.9134,205.9134,205.6182,205.7801,3982.0
2023-04-20 11:30:00,216.2,216.21,215.94,215.94,2525.0,205.9039,205.9134,205.6563,205.6563,2525.0
2023-04-20 11:35:00,215.9,216.05,215.9,215.99,834.0,205.6182,205.761,205.6182,205.7039,834.0
2023-04-20 11:40:00,215.94,216.06,215.86,215.98,3131.0,205.6563,205.7706,205.5801,205.6944,3131.0
2023-04-20 11:45:00,216.06,216.12,216.02,216.09,3239.0,205.7706,205.8277,205.7325,205.7991,3239.0
2023-04-20 11:50:00,216.1,216.29,216.05,216.19,1800.0,205.8087,205.9896,205.761,205.8944,1800.0
2023-04-20 11:55:00,216.19,216.24,216.13,216.24,913.0,205.8944,205.942,205.8372,205.942,913.0
2023-04-20 12:00:00,216.29,216.32,216.0,216.07,6804.0,205.9896,206.0182,205.7134,205.7801,6804.0
2023-04-20 12:05:00,216.03,216.05,215.95,216.01,2019.0,205.742,205.761,205.6658,205.7229,2019.0
2023-04-20 12:10:00,216.0,216.01,215.94,215.95,1989.0,205.7134,205.7229,205.6563,205.6658,1989.0
2023-04-20 12:15:00,215.95,215.95,215.88,215.92,3731.0,205.6658,205.6658,205.5991,205.6372,3731.0
2023-04-20 12:20:00,215.89,215.99,215.89,215.98,3202.0,205.6087,205.7039,205.6087,205.6944,3202.0
2023-04-20 12:25:00,215.92,215.98,215.89,215.98,3063.0,205.6372,205.6944,205.6087,205.6944,3063.0
2023-04-20 12:30:00,215.91,215.96,215.84,215.95,4992.0,205.6277,205.6753,205.561,205.6658,4992.0
2023-04-20 12:35:00,215.92,216.16,215.87,215.87,3542.0,205.6372,205.8658,205.5896,205.5896,3542.0
2023-04-20 12:40:00,215.86,215.9,215.85,215.87,900.0,205.5801,205.6182,205.5706,205.5896,900.0
2023-04-20 12:45:00,215.93,215.98,215.9,215.96,2095.0,205.6467,205.6944,205.6182,205.6753,2095.0
2023-04-20 12:50:00,216.02,216.02,215.9,216.02,1180.0,205.7325,205.7325,205.6182,205.7325,1180.0
2023-04-20 12:55:00,215.94,216.08,215.94,215.96,2332.0,205.6563,205.7896,205.6563,205.6753,2332.0
2023-04-20 13:00:00,216.08,216.15,215.99,216.07,5709.0,205.7896,205.8563,205.7039,205.7801,5709.0
2023-04-20 13:05:00,216.04,216.21,216.04,216.15,1570.0,205.7515,205.9134,205.7515,205.8563,1570.0
2023-04-20 13:10:00,216.19,216.25,216.19,216.24,617.0,205.8944,205.9515,205.8944,205.942,617.0
2023-04-20 13:15:00,216.23,216.36,216.23,216.36,2335.0,205.9325,206.0563,205.9325,206.0563,2335.0
2023-04-20 13:20:00,216.42,216.42,216.3,216.41,3019.0,206.1134,206.1134,205.9991,206.1039,3019.0
2023-04-20 13:25:00,216.41,216.46,216.39,216.46,2224.0,206.1039,206.1515,206.0848,206.1515,2224.0
2023-04-20 13:30:00,216.55,216.57,216.42,216.43,4472.0,206.2372,206.2563,206.1134,206.1229,4472.0
2023-04-20 13:35:00,216.49,216.49,216.32,216.37,2649.0,206.1801,206.1801,206.0182,206.0658,2649.0
2023-04-20 13:40:00,216.37,216.37,216.18,216.28,3714.0,206.0658,206.0658,205.8848,205.9801,3714.0
2023-04-20 13:45:00,216.26,216.33,216.23,216.28,2125.0,205.961,206.0277,205.9325,205.9801,2125.0
2023-04-20 13:50:00,216.31,216.34,216.21,216.34,4878.0,206.0086,206.0372,205.9134,206.0372,4878.0
2023-04-20 13:55:00,216.33,216.33,216.11,216.23,2846.0,206.0277,206.0277,205.8182,205.9325,2846.0
2023-04-20 14:00:00,216.19,216.28,216.14,216.21,2941.0,205.8944,205.9801,205.8467,205.9134,2941.0
2023-04-20 14:05:00,216.13,216.21,216.01,216.12,4749.0,205.8372,205.9134,205.7229,205.8277,4749.0
2023-04-20 14:10:00,216.12,216.23,216.1,216.17,3930.0,205.8277,205.9325,205.8087,205.8753,3930.0
2023-04-20 14:15:00,216.18,216.18,215.88,215.92,5104.0,205.8848,205.8848,205.5991,205.6372,5104.0
2023-04-20 14:20:00,215.91,216.1,215.9,216.02,5795.0,205.6277,205.8087,205.6182,205.7325,5795.0
2023-04-20 14:25:00,215.98,215.98,215.83,215.83,3862.0,205.6944,205.6944,205.5515,205.5515,3862.0
2023-04-20 14:30:00,215.87,215.87,215.57,215.61,8328.0,205.5896,205.5896,205.3039,205.342,8328.0
2023-04-20 14:35:00,215.57,215.57,215.26,215.37,6889.0,205.3039,205.3039,205.0087,205.1134,6889.0
2023-04-20 14:40:00,215.36,215.38,215.16,215.22,5275.0,205.1039,205.1229,204.9134,204.9706,5275.0
2023-04-20 14:45:00,215.23,215.44,215.23,215.35,6225.0,204.9801,205.1801,204.9801,205.0944,6225.0
2023-04-20 14:50:00,215.36,215.53,215.36,215.48,7087.0,205.1039,205.2658,205.1039,205.2182,7087.0
2023-04-20 14:55:00,215.42,215.62,215.4,215.51,4383.0,205.161,205.3515,205.142,205.2467,4383.0
2023-04-20 15:00:00,215.49,215.67,215.47,215.47,6332.0,205.2277,205.3991,205.2087,205.2087,6332.0
2023-04-20 15:05:00,215.5,215.72,215.45,215.72,6218.0,205.2372,205.4467,205.1896,205.4467,6218.0
2023-04-20 15:10:00,215.69,215.69,215.32,215.32,11437.0,205.4182,205.4182,205.0658,205.0658,11437.0
2023-04-20 15:15:00,215.3,215.31,215.02,215.02,12992.0,205.0467,205.0563,204.7801,204.7801,12992.0
2023-04-20 15:20:00,215.02,215.13,214.93,215.07,6595.0,204.7801,204.8848,204.6944,204.8277,6595.0
2023-04-20 15:25:00,215.0,215.1,214.9,215.03,6158.0,204.761,204.8563,204.6658,204.7896,6158.0
2023-04-20 15:30:00,215.02,215.28,215.01,215.24,5370.0,204.7801,205.0277,204.7706,204.9896,5370.0
2023-04-20 15:35:00,215.24,215.28,214.98,215.28,8480.0,204.9896,205.0277,204.742,205.0277,8480.0
2023-04-20 15:40:00,215.23,215.23,215.08,215.15,8316.0,204.9801,204.9801,204.8372,204.9039,8316.0
2023-04-20 15:45:00,215.12,215.41,215.12,215.41,15085.0,204.8753,205.1515,204.8753,205.1515,15085.0
2023-04-20 15:50:00,215.37,215.56,215.03,215.54,30602.0,205.1134,205.2944,204.7896,205.2753,30602.0
2023-04-20 15:55:00,215.46,215.73,215.4,215.68,44406.0,205.1991,205.4563,205.142,205.4087,44406.0
2023-04-21 09:30:00,216.28,216.28,215.41,215.56,43884.0,205.9801,205.9801,205.1515,205.2944,43884.0
2023-04-21 09:35:00,215.56,215.84,215.41,215.43,3347.0,205.2944,205.561,205.1515,205.1706,3347.0
2023-04-21 09:40:00,215.34,215.43,215.22,215.33,1600.0,205.0848,205.1706,204.9706,205.0753,1600.0
2023-04-21 09:45:00,215.33,215.5,215.03,215.43,3875.0,205.0753,205.2372,204.7896,205.1706,3875.0
2023-04-21 09:50:00,215.3,215.3,214.76,214.91,1921.0,205.0467,205.0467,204.5325,204.6753,1921.0
2023-04-21 09:55:00,215.0,215.0,214.64,214.92,2130.0,204.761,204.761,204.4182,204.6848,2130.0
2023-04-21 10:00:00,214.64,214.66,214.46,214.56,4068.0,204.4182,204.4372,204.2468,204.342,4068.0
2023-04-21 10:05:00,214.65,214.72,214.6,214.69,2484.0,204.4277,204.4944,204.3801,204.4658,2484.0
2023-04-21 10:10:00,214.79,215.17,214.78,214.99,3426.0,204.561,204.9229,204.5515,204.7515,3426.0
2023-04-21 10:15:00,214.93,215.37,214.89,215.31,2688.0,204.6944,205.1134,204.6563,205.0563,2688.0
2023-04-21 10:20:00,215.35,215.38,215.28,215.33,2795.0,205.0944,205.1229,205.0277,205.0753,2795.0
2023-04-21 10:25:00,215.26,215.42,215.26,215.28,1597.0,205.0087,205.161,205.0087,205.0277,1597.0
2023-04-21 10:30:00,215.25,215.26,215.0,215.21,2891.0,204.9991,205.0087,204.761,204.961,2891.0
2023-04-21 10:35:00,215.17,215.27,215.09,215.14,2012.0,204.9229,205.0182,204.8468,204.8944,2012.0
2023-04-21 10:40:00,215.08,215.08,214.36,214.4,11384.0,204.8372,204.8372,204.1515,204.1896,11384.0
2023-04-21 10:45:00,214.32,214.32,214.08,214.23,4671.0,204.1134,204.1134,203.8848,204.0277,4671.0
2023-04-21 10:50:00,214.21,214.29,214.09,214.24,3300.0,204.0087,204.0848,203.8944,204.0372,3300.0
2023-04-21 10:55:00,214.17,214.22,213.96,214.06,3053.0,203.9706,204.0182,203.7706,203.8658,3053.0
2023-04-21 11:00:00,214.07,214.67,214.0,214.67,4728.0,203.8753,204.4468,203.8087,204.4468,4728.0
2023-04-21 11:05:00,214.74,214.74,214.42,214.66,3384.0,204.5134,204.5134,204.2087,204.4372,3384.0
2023-04-21 11:10:00,214.58,214.6,214.48,214.53,2300.0,204.361,204.3801,204.2658,204.3134,2300.0
2023-04-21 11:15:00,214.48,214.6,214.45,214.46,1906.0,204.2658,204.3801,204.2372,204.2468,1906.0
2023-04-21 11:20:00,214.43,214.52,214.41,214.41,1719.0,204.2182,204.3039,204.1991,204.1991,1719.0
2023-04-21 11:25:00,214.4,214.45,214.23,214.3,3306.0,204.1896,204.2372,204.0277,204.0944,3306.0
2023-04-21 11:30:00,214.31,214.33,214.1,214.27,10752.0,204.1039,204.1229,203.9039,204.0658,10752.0
2023-04-21 11:35:00,214.28,214.28,213.82,213.99,5085.0,204.0753,204.0753,203.6372,203.7991,5085.0
2023-04-21 11:40:00,214.14,214.34,214.11,214.16,1400.0,203.942,204.1325,203.9134,203.961,1400.0
2023-04-21 11:45:00,214.09,214.09,213.91,213.93,3420.0,203.8944,203.8944,203.7229,203.742,3420.0
2023-04-21 11:50:00,213.91,213.94,213.81,213.9,2355.0,203.7229,203.7515,203.6277,203.7134,2355.0
2023-04-21 11:55:00,213.92,214.3,213.91,214.24,4819.0,203.7325,204.0944,203.7229,204.0372,4819.0
2023-04-21 12:00:00,214.21,214.3,214.17,214.3,1658.0,204.0087,204.0944,203.9706,204.0944,1658.0
2023-04-21 12:05:00,214.36,214.54,214.33,214.38,3101.0,204.1515,204.3229,204.1229,204.1706,3101.0
2023-04-21 12:10:00,214.38,214.38,214.14,214.26,6801.0,204.1706,204.1706,203.942,204.0563,6801.0
2023-04-21 12:15:00,214.25,214.45,214.23,214.45,8898.0,204.0468,204.2372,204.0277,204.2372,8898.0
2023-04-21 12:20:00,214.4,214.41,214.32,214.39,1878.0,204.1896,204.1991,204.1134,204.1801,1878.0
2023-04-21 12:25:00,214.3,214.36,214.21,214.22,3414.0,204.0944,204.1515,204.0087,204.0182,3414.0
2023-04-21 12:30:00,214.2,214.2,214.01,214.13,1200.0,203.9991,203.9991,203.8182,203.9325,1200.0
2023-04-21 12:35:00,214.16,214.29,214.09,214.18,1984.0,203.961,204.0848,203.8944,203.9801,1984.0
2023-04-21 12:40:00,214.13,214.23,214.13,214.17,1798.0,203.9325,204.0277,203.9325,203.9706,1798.0
2023-04-21 12:45:00,214.16,214.22,214.04,214.06,2715.0,203.961,204.0182,203.8468,203.8658,2715.0
2023-04-21 12:50:00,214.05,214.4,214.04,214.34,4967.0,203.8563,204.1896,203.8468,204.1325,4967.0
2023-04-21 12:55:00,214.44,214.52,214.35,214.43,2190.0,204.2277,204.3039,204.142,204.2182,2190.0
2023-04-21 13:00:00,214.48,214.55,214.38,214.42,3044.0,204.2658,204.3325,204.1706,204.2087,3044.0
2023-04-21 13:05:00,214.44,214.57,214.44,214.57,1000.0,204.2277,204.3515,204.2277,204.3515,1000.0
2023-04-21 13:10:00,214.64,214.67,214.49,214.6,2200.0,204.4182,204.4468,204.2753,204.3801,2200.0
2023-04-21 13:15:00,214.57,214.57,214.2,214.25,3817.0,204.3515,204.3515,203.9991,204.0468,3817.0
2023-04-21 13:20:00,214.25,214.48,214.16,214.45,4744.0,204.0468,204.2658,203.961,204.2372,4744.0
2023-04-21 13:25:00,214.35,214.35,214.24,214.3,1297.0,204.142,204.142,204.0372,204.0944,1297.0
2023-04-21 13:30:00,214.36,214.47,214.32,214.38,4070.0,204.1515,204.2563,204.1134,204.1706,4070.0
2023-04-21 13:35:00,214.49,214.53,214.4,214.4,2475.0,204.2753,204.3134,204.1896,204.1896,2475.0
2023-04-21 13:40:00,214.4,214.71,214.4,214.56,3424.0,204.1896,204.4848,204.1896,204.342,3424.0
2023-04-21 13:45:00,214.63,214.73,214.52,214.63,5955.0,204.4087,204.5039,204.3039,204.4087,5955.0
2023-04-21 13:50:00,214.62,214.62,214.5,214.53,2050.0,204.3991,204.3991,204.2848,204.3134,2050.0
2023-04-21 13:55:00,214.52,214.7,214.46,214.52,5185.0,204.3039,204.4753,204.2468,204.3039,5185.0
2023-04-21 14:00:00,214.62,214.92,214.62,214.87,4810.0,204.3991,204.6848,204.3991,204.6372,4810.0
2023-04-21 14:05:00,214.86,214.91,214.73,214.84,3002.0,204.6277,204.6753,204.5039,204.6087,3002.0
2023-04-21 14:10:00,214.86,215.04,214.86,214.97,4318.0,204.6277,204.7991,204.6277,204.7325,4318.0
2023-04-21 14:15:00,214.93,214.98,214.65,214.65,2550.0,204.6944,204.742,204.4277,204.4277,2550.0
2023-04-21 14:20:00,214.72,214.93,214.63,214.93,1573.0,204.4944,204.6944,204.4087,204.6944,1573.0
2023-04-21 14:25:00,214.83,214.85,214.68,214.82,2200.0,204.5991,204.6182,204.4563,204.5896,2200.0
2023-04-21 14:30:00,214.8,214.92,214.53,214.53,4195.0,204.5706,204.6848,204.3134,204.3134,4195.0
2023-04-21 14:35:00,214.51,214.56,214.4,214.45,3822.0,204.2944,204.342,204.1896,204.2372,3822.0
2023-04-21 14:40:00,214.4,214.52,214.35,214.35,2000.0,204.1896,204.3039,204.142,204.142,2000.0
2023-04-21 14:45:00,214.34,214.46,214.2,214.44,2400.0,204.1325,204.2468,203.9991,204.2277,2400.0
2023-04-21 14:50:00,214.43,214.52,214.37,214.37,811.0,204.2182,204.3039,204.161,204.161,811.0
2023-04-21 14:55:00,214.37,214.51,214.34,214.51,2765.0,204.161,204.2944,204.1325,204.2944,2765.0
2023-04-21 15:00:00,214.56,214.6,214.33,214.39,4966.0,204.342,204.3801,204.1229,204.1801,4966.0
2023-04-21 15:05:00,214.39,214.49,214.16,214.32,6750.0,204.1801,204.2753,203.961,204.1134,6750.0
2023-04-21 15:10:00,214.3,214.37,214.21,214.26,3686.0,204.0944,204.161,204.0087,204.0563,3686.0
2023-04-21 15:15:00,214.26,214.32,214.19,214.32,4238.0,204.0563,204.1134,203.9896,204.1134,4238.0
2023-04-21 15:20:00,214.33,214.44,214.28,214.31,3000.0,204.1229,204.2277,204.0753,204.1039,3000.0
2023-04-21 15:25:00,214.36,214.42,214.25,214.42,6298.0,204.1515,204.2087,204.0468,204.2087,6298.0
2023-04-21 15:30:00,214.42,214.64,214.38,214.55,6964.0,204.2087,204.4182,204.1706,204.3325,6964.0
2023-04-21 15:35:00,214.57,214.69,214.53,214.55,7823.0,204.3515,204.4658,204.3134,204.3325,7823.0
2023-04-21 15:40:00,214.52,214.7,214.44,214.55,10154.0,204.3039,204.4753,204.2277,204.3325,10154.0
2023-04-21 15:45:00,214.5,214.61,214.45,214.47,7131.0,204.2848,204.3896,204.2372,204.2563,7131.0
2023-04-21 15:50:00,214.48,214.65,214.31,214.64,21809.0,204.2658,204.4277,204.1039,204.4182,21809.0
2023-04-21 15:55:00,214.69,215.36,214.69,215.22,54230.0,204.4658,205.1039,204.4658,204.9706,54230.0
2023-04-24 09:30:00,215.88,216.79,215.67,215.69,23831.0,205.5991,206.4658,205.3991,205.4182,23831.0
2023-04-24 09:35:00,215.57,215.78,215.45,215.56,3915.0,205.3039,205.5039,205.1896,205.2944,3915.0
2023-04-24 09:40:00,215.58,215.67,215.21,215.31,8223.0,205.3134,205.3991,204.961,205.0563,8223.0
2023-04-24 09:45:00,215.38,215.64,215.17,215.53,11309.0,205.1229,205.3706,204.9229,205.2658,11309.0
2023-04-24 09:50:00,215.49,215.59,215.2,215.44,6644.0,205.2277,205.3229,204.9515,205.1801,6644.0
2023-04-24 09:55:00,215.44,215.69,215.28,215.6,6280.0,205.1801,205.4182,205.0277,205.3325,6280.0
2023-04-24 10:00:00,215.63,215.85,215.44,215.49,11447.0,205.361,205.5706,205.1801,205.2277,11447.0
2023-04-24 10:05:00,215.51,215.76,215.49,215.52,4225.0,205.2467,205.4848,205.2277,205.2563,4225.0
2023-04-24 10:10:00,215.51,215.67,215.45,215.6,4161.0,205.2467,205.3991,205.1896,205.3325,4161.0
2023-04-24 10:15:00,215.57,215.94,215.46,215.81,5972.0,205.3039,205.6563,205.1991,205.5325,5972.0
2023-04-24 10:20:00,215.74,215.86,215.69,215.78,2897.0,205.4658,205.5801,205.4182,205.5039,2897.0
2023-04-24 10:25:00,215.83,216.03,215.81,216.03,6157.0,205.5515,205.742,205.5325,205.742,6157.0
2023-04-24 10:30:00,216.09,216.21,215.95,216.05,8135.0,205.7991,205.9134,205.6658,205.761,8135.0
2023-04-24 10:35:00,216.02,216.03,215.81,215.93,4811.0,205.7325,205.742,205.5325,205.6467,4811.0
2023-04-24 10:40:00,215.93,216.08,215.71,215.81,10659.0,205.6467,205.7896,205.4372,205.5325,10659.0
2023-04-24 10:45:00,215.84,216.08,215.81,216.01,4800.0,205.561,205.7896,205.5325,205.7229,4800.0
2023-04-24 10:50:00,216.01,216.11,215.92,216.07,3200.0,205.7229,205.8182,205.6372,205.7801,3200.0
2023-04-24 10:55:00,216.06,216.09,215.79,215.83,7359.0,205.7706,205.7991,205.5134,205.5515,7359.0
2023-04-24 11:00:00,215.84,215.88,215.67,215.73,8192.0,205.561,205.5991,205.3991,205.4563,8192.0
2023-04-24 11:05:00,215.74,215.95,215.7,215.78,8577.0,205.4658,205.6658,205.4277,205.5039,8577.0
2023-04-24 11:10:00,215.77,215.95,215.74,215.9,5399.0,205.4944,205.6658,205.4658,205.6182,5399.0
2023-04-24 11:15:00,215.88,216.12,215.83,215.93,6187.0,205.5991,205.8277,205.5515,205.6467,6187.0
2023-04-24 11:20:00,215.97,216.05,215.89,215.92,4815.0,205.6848,205.761,205.6087,205.6372,4815.0
2023-04-24 11:25:00,215.92,216.11,215.86,216.02,4050.0,205.6372,205.8182,205.5801,205.7325,4050.0
2023-04-24 11:30:00,215.97,216.12,215.95,216.06,6219.0,205.6848,205.8277,205.6658,205.7706,6219.0
2023-04-24 11:35:00,216.06,216.16,215.93,215.96,5400.0,205.7706,205.8658,205.6467,205.6753,5400.0
2023-04-24 11:40:00,215.94,215.94,215.61,215.67,3662.0,205.6563,205.6563,205.342,205.3991,3662.0
2023-04-24 11:45:00,215.6,215.7,215.54,215.54,2753.0,205.3325,205.4277,205.2753,205.2753,2753.0
2023-04-24 11:50:00,215.59,215.61,215.34,215.37,4356.0,205.3229,205.342,205.0848,205.1134,4356.0
2023-04-24 11:55:00,215.28,215.35,215.24,215.29,3197.0,205.0277,205.0944,204.9896,205.0372,3197.0
2023-04-24 12:00:00,215.32,215.38,215.29,215.35,2015.0,205.0658,205.1229,205.0372,205.0944,2015.0
2023-04-24 12:05:00,215.3,215.3,214.95,214.95,1709.0,205.0467,205.0467,204.7134,204.7134,1709.0
2023-04-24 12:10:00,214.95,215.02,214.95,215.01,2500.0,204.7134,204.7801,204.7134,204.7706,2500.0
2023-04-24 12:15:00,215.02,215.02,214.79,214.92,5409.0,204.7801,204.7801,204.561,204.6848,5409.0
2023-04-24 12:20:00,215.0,215.06,214.97,215.01,2177.0,204.761,204.8182,204.7325,204.7706,2177.0
2023-04-24 12:25:00,215.01,215.19,215.01,215.15,3212.0,204.7706,204.942,204.7706,204.9039,3212.0
2023-04-24 12:30:00,215.12,215.21,215.12,215.2,1646.0,204.8753,204.961,204.8753,204.9515,1646.0
2023-04-24 12:35:00,215.15,215.39,215.14,215.39,3413.0,204.9039,205.1325,204.8944,205.1325,3413.0
2023-04-24 12:40:00,215.38,215.43,215.25,215.33,4206.0,205.1229,205.1706,204.9991,205.0753,4206.0
2023-04-24 12:45:00,215.34,215.38,215.31,215.38,2800.0,205.0848,205.1229,205.0563,205.1229,2800.0
2023-04-24 12:50:00,215.4,215.46,215.11,215.11,2966.0,205.142,205.1991,204.8658,204.8658,2966.0
2023-04-24 12:55:00,215.16,215.26,215.16,215.25,2213.0,204.9134,205.0087,204.9134,204.9991,2213.0
2023-04-24 13:00:00,215.24,215.26,215.14,215.24,3400.0,204.9896,205.0087,204.8944,204.9896,3400.0
2023-04-24 13:05:00,215.26,215.26,215.11,215.13,2662.0,205.0087,205.0087,204.8658,204.8848,2662.0
2023-04-24 13:10:00,215.09,215.16,215.02,215.09,6224.0,204.8468,204.9134,204.7801,204.8468,6224.0
2023-04-24 13:15:00,215.12,215.17,215.07,215.09,4526.0,204.8753,204.9229,204.8277,204.8468,4526.0
2023-04-24 13:20:00,215.06,215.25,215.03,215.07,5726.0,204.8182,204.9991,204.7896,204.8277,5726.0
2023-04-24 13:25:00,215.16,215.31,215.16,215.24,2034.0,204.9134,205.0563,204.9134,204.9896,2034.0
2023-04-24 13:30:00,215.28,215.43,215.23,215.33,3806.0,205.0277,205.1706,204.9801,205.0753,3806.0
2023-04-24 13:35:00,215.24,215.31,215.18,215.31,8024.0,204.9896,205.0563,204.9325,205.0563,8024.0
2023-04-24 13:40:00,215.31,215.36,215.3,215.33,2377.0,205.0563,205.1039,205.0467,205.0753,2377.0
2023-04-24 13:45:00,215.34,215.49,215.32,215.46,4544.0,205.0848,205.2277,205.0658,205.1991,4544.0
2023-04-24 13:50:00,215.5,215.73,215.5,215.68,4872.0,205.2372,205.4563,205.2372,205.4087,4872.0
2023-04-24 13:55:00,215.71,215.73,215.55,215.55,3629.0,205.4372,205.4563,205.2848,205.2848,3629.0
2023-04-24 14:00:00,215.56,215.64,215.55,215.56,3200.0,205.2944,205.3706,205.2848,205.2944,3200.0
2023-04-24 14:05:00,215.58,215.6,215.39,215.43,6251.0,205.3134,205.3325,205.1325,205.1706,6251.0
2023-04-24 14:10:00,215.39,215.49,215.38,215.45,3300.0,205.1325,205.2277,205.1229,205.1896,3300.0
2023-04-24 14:15:00,215.41,215.46,215.33,215.35,4639.0,205.1515,205.1991,205.0753,205.0944,4639.0
2023-04-24 14:20:00,215.31,215.45,215.26,215.3,5295.0,205.0563,205.1896,205.0087,205.0467,5295.0
2023-04-24 14:25:00,215.26,215.26,215.16,215.23,5237.0,205.0087,205.0087,204.9134,204.9801,5237.0
2023-04-24 14:30:00,215.26,215.26,214.97,214.97,4802.0,205.0087,205.0087,204.7325,204.7325,4802.0
2023-04-24 14:35:00,215.05,215.09,214.96,214.96,3702.0,204.8087,204.8468,204.7229,204.7229,3702.0
2023-04-24 14:40:00,214.97,215.09,214.94,215.0,4812.0,204.7325,204.8468,204.7039,204.761,4812.0
2023-04-24 14:45:00,215.01,215.1,214.95,215.1,4782.0,204.7706,204.8563,204.7134,204.8563,4782.0
2023-04-24 14:50:00,215.12,215.22,215.09,215.22,2103.0,204.8753,204.9706,204.8468,204.9706,2103.0
2023-04-24 14:55:00,215.24,215.27,215.14,215.24,4999.0,204.9896,205.0182,204.8944,204.9896,4999.0
2023-04-24 15:00:00,215.27,215.33,215.23,215.28,6037.0,205.0182,205.0753,204.9801,205.0277,6037.0
2023-04-24 15:05:00,215.28,215.31,215.11,215.28,7432.0,205.0277,205.0563,204.8658,205.0277,7432.0
2023-04-24 15:10:00,215.31,215.5,215.31,215.46,7646.0,205.0563,205.2372,205.0563,205.1991,7646.0
2023-04-24 15:15:00,215.44,215.44,215.28,215.39,7579.0,205.1801,205.1801,205.0277,205.1325,7579.0
2023-04-24 15:20:00,215.39,215.48,215.31,215.34,5289.0,205.1325,205.2182,205.0563,205.0848,5289.0
2023-04-24 15:25:00,215.34,215.43,215.22,215.31,7786.0,205.0848,205.1706,204.9706,205.0563,7786.0
2023-04-24 15:30:00,215.33,215.39,215.23,215.27,7230.0,205.0753,205.1325,204.9801,205.0182,7230.0
2023-04-24 15:35:00,215.27,215.31,215.2,215.26,9594.0,205.0182,205.0563,204.9515,205.0087,9594.0
2023-04-24 15:40:00,215.26,215.39,215.16,215.23,6485.0,205.0087,205.1325,204.9134,204.9801,6485.0
2023-04-24 15:45:00,215.25,215.54,215.24,215.54,10275.0,204.9991,205.2753,204.9896,205.2753,10275.0
2023-04-24 15:50:00,215.54,215.54,215.08,215.21,28288.0,205.2753,205.2753,204.8372,204.961,28288.0
2023-04-24 15:55:00,215.2,215.57,214.8,215.56,84957.0,204.9515,205.3039,204.5706,205.2944,84957.0
2023-04-25 09:30:00,215.15,215.15,213.83,213.88,12220.0,204.9039,204.9039,203.6468,203.6944,12220.0
2023-04-25 09:35:00,214.17,214.38,213.76,214.29,5708.0,203.9706,204.1706,203.5801,204.0848,5708.0
2023-04-25 09:40:00,214.05,214.36,214.05,214.16,3636.0,203.8563,204.1515,203.8563,203.961,3636.0
2023-04-25 09:45:00,214.12,214.12,213.35,213.5,7200.0,203.9229,203.9229,203.1896,203.3325,7200.0
2023-04-25 09:50:00,213.68,213.72,213.38,213.5,7205.0,203.5039,203.542,203.2182,203.3325,7205.0
2023-04-25 09:55:00,213.5,213.83,213.46,213.67,4763.0,203.3325,203.6468,203.2944,203.4944,4763.0
2023-04-25 10:00:00,213.72,213.79,213.23,213.34,8899.0,203.542,203.6087,203.0753,203.1801,8899.0
2023-04-25 10:05:00,213.48,213.55,213.36,213.42,5304.0,203.3134,203.3801,203.1991,203.2563,5304.0
2023-04-25 10:10:00,213.47,213.47,213.02,213.31,7481.0,203.3039,203.3039,202.8753,203.1515,7481.0
2023-04-25 10:15:00,213.32,213.98,213.3,213.93,14665.0,203.161,203.7896,203.142,203.742,14665.0
2023-04-25 10:20:00,214.11,214.52,214.05,214.41,2488.0,203.9134,204.3039,203.8563,204.1991,2488.0
2023-04-25 10:25:00,214.44,214.51,213.89,214.16,5986.0,204.2277,204.2944,203.7039,203.961,5986.0
2023-04-25 10:30:00,214.03,214.11,213.52,213.64,7585.0,203.8372,203.9134,203.3515,203.4658,7585.0
2023-04-25 10:35:00,213.64,213.64,213.18,213.31,6582.0,203.4658,203.4658,203.0277,203.1515,6582.0
2023-04-25 10:40:00,213.25,213.43,213.13,213.13,5554.0,203.0944,203.2658,202.9801,202.9801,5554.0
2023-04-25 10:45:00,213.06,213.31,213.04,213.23,3313.0,202.9134,203.1515,202.8944,203.0753,3313.0
2023-04-25 10:50:00,213.31,213.47,213.25,213.38,5897.0,203.1515,203.3039,203.0944,203.2182,5897.0
2023-04-25 10:55:00,213.37,213.73,213.32,213.65,15069.0,203.2087,203.5515,203.161,203.4753,15069.0
2023-04-25 11:00:00,213.7,213.88,213.67,213.67,3809.0,203.5229,203.6944,203.4944,203.4944,3809.0
2023-04-25 11:05:00,213.73,213.92,213.58,213.92,4679.0,203.5515,203.7325,203.4087,203.7325,4679.0
2023-04-25 11:10:00,213.99,214.0,213.75,213.81,6136.0,203.7991,203.8087,203.5706,203.6277,6136.0
2023-04-25 11:15:00,213.78,213.98,213.71,213.96,3388.0,203.5991,203.7896,203.5325,203.7706,3388.0
2023-04-25 11:20:00,213.96,213.96,213.41,213.45,6656.0,203.7706,203.7706,203.2468,203.2849,6656.0
2023-04-25 11:25:00,213.51,213.76,213.48,213.76,6647.0,203.342,203.5801,203.3134,203.5801,6647.0
2023-04-25 11:30:00,213.78,213.78,213.49,213.67,8436.0,203.5991,203.5991,203.3229,203.4944,8436.0
2023-04-25 11:35:00,213.59,213.67,213.48,213.58,4941.0,203.4182,203.4944,203.3134,203.4087,4941.0
2023-04-25 11:40:00,213.48,213.95,213.48,213.95,7258.0,203.3134,203.761,203.3134,203.761,7258.0
2023-04-25 11:45:00,213.86,214.22,213.86,214.19,6890.0,203.6753,204.0182,203.6753,203.9896,6890.0
2023-04-25 11:50:00,214.16,214.2,213.99,214.06,5142.0,203.961,203.9991,203.7991,203.8658,5142.0
2023-04-25 11:55:00,213.98,214.32,213.98,214.24,1800.0,203.7896,204.1134,203.7896,204.0372,1800.0
2023-04-25 12:00:00,214.24,214.32,213.96,213.96,8021.0,204.0372,204.1134,203.7706,203.7706,8021.0
2023-04-25 12:05:00,214.1,214.18,214.06,214.11,3926.0,203.9039,203.9801,203.8658,203.9134,3926.0
2023-04-25 12:10:00,214.13,214.2,214.04,214.12,5040.0,203.9325,203.9991,203.8468,203.9229,5040.0
2023-04-25 12:15:00,214.11,214.21,214.0,214.03,6768.0,203.9134,204.0087,203.8087,203.8372,6768.0
2023-04-25 12:20:00,214.05,214.24,213.97,213.97,6034.0,203.8563,204.0372,203.7801,203.7801,6034.0
2023-04-25 12:25:00,214.01,214.05,213.89,213.98,4759.0,203.8182,203.8563,203.7039,203.7896,4759.0
2023-04-25 12:30:00,213.91,213.98,213.68,213.68,8052.0,203.7229,203.7896,203.5039,203.5039,8052.0
2023-04-25 12:35:00,213.7,213.86,213.67,213.82,2700.0,203.5229,203.6753,203.4944,203.6372,2700.0
2023-04-25 12:40:00,213.89,214.26,213.89,214.26,1787.0,203.7039,204.0563,203.7039,204.0563,1787.0
2023-04-25 12:45:00,214.19,214.23,214.06,214.11,9854.0,203.9896,204.0277,203.8658,203.9134,9854.0
2023-04-25 12:50:00,214.07,214.14,213.9,213.92,17143.0,203.8753,203.942,203.7134,203.7325,17143.0
2023-04-25 12:55:00,213.86,213.99,213.81,213.94,3854.0,203.6753,203.7991,203.6277,203.7515,3854.0
2023-04-25 13:00:00,213.95,214.33,213.92,214.25,9999.0,203.761,204.1229,203.7325,204.0468,9999.0
2023-04-25 13:05:00,214.23,214.28,213.93,213.95,6009.0,204.0277,204.0753,203.742,203.761,6009.0
2023-04-25 13:10:00,213.98,214.16,213.75,213.75,9691.0,203.7896,203.961,203.5706,203.5706,9691.0
2023-04-25 13:15:00,213.65,213.65,213.12,213.45,4956.0,203.4753,203.4753,202.9706,203.2849,4956.0
2023-04-25 13:20:00,213.49,213.51,213.12,213.13,5898.0,203.3229,203.342,202.9706,202.9801,5898.0
2023-04-25 13:25:00,213.16,213.34,213.09,213.23,7018.0,203.0087,203.1801,202.942,203.0753,7018.0
2023-04-25 13:30:00,213.13,213.24,212.8,212.97,7341.0,202.9801,203.0849,202.6658,202.8277,7341.0
2023-04-25 13:35:00,213.06,213.11,212.87,212.88,4434.0,202.9134,202.961,202.7325,202.742,4434.0
2023-04-25 13:40:00,212.97,212.97,212.81,212.81,1723.0,202.8277,202.8277,202.6753,202.6753,1723.0
2023-04-25 13:45:00,212.81,212.81,212.56,212.61,3637.0,202.6753,202.6753,202.4372,202.4849,3637.0
2023-04-25 13:50:00,212.61,212.64,212.43,212.44,3207.0,202.4849,202.5134,202.3134,202.323,3207.0
2023-04-25 13:55:00,212.44,212.59,212.4,212.51,4142.0,202.323,202.4658,202.2849,202.3896,4142.0
2023-04-25 14:00:00,212.51,212.65,212.31,212.38,3121.0,202.3896,202.523,202.1991,202.2658,3121.0
2023-04-25 14:05:00,212.39,212.61,212.28,212.28,6817.0,202.2753,202.4849,202.1706,202.1706,6817.0
2023-04-25 14:10:00,212.24,212.35,212.14,212.19,8000.0,202.1325,202.2372,202.0372,202.0849,8000.0
2023-04-25 14:15:00,212.19,212.27,212.0,212.05,3801.0,202.0849,202.161,201.9039,201.9515,3801.0
2023-04-25 14:20:00,212.09,212.17,211.9,212.14,5883.0,201.9896,202.0658,201.8087,202.0372,5883.0
2023-04-25 14:25:00,212.17,212.38,212.16,212.25,5040.0,202.0658,202.2658,202.0563,202.142,5040.0
2023-04-25 14:30:00,212.31,212.32,212.16,212.17,5050.0,202.1991,202.2087,202.0563,202.0658,5050.0
2023-04-25 14:35:00,212.16,212.28,212.12,212.12,5815.0,202.0563,202.1706,202.0182,202.0182,5815.0
2023-04-25 14:40:00,212.12,212.36,211.81,211.86,18092.0,202.0182,202.2468,201.723,201.7706,18092.0
2023-04-25 14:45:00,211.95,212.15,211.9,212.15,7898.0,201.8563,202.0468,201.8087,202.0468,7898.0
2023-04-25 14:50:00,212.21,212.21,212.01,212.07,5091.0,202.1039,202.1039,201.9134,201.9706,5091.0
2023-04-25 14:55:00,212.04,212.22,212.03,212.13,6565.0,201.942,202.1134,201.9325,202.0277,6565.0
2023-04-25 15:00:00,212.07,212.3,211.97,212.21,13162.0,201.9706,202.1896,201.8753,202.1039,13162.0
2023-04-25 15:05:00,212.21,212.55,212.21,212.37,7767.0,202.1039,202.4277,202.1039,202.2563,7767.0
2023-04-25 15:10:00,212.41,212.6,212.36,212.49,8539.0,202.2944,202.4753,202.2468,202.3706,8539.0
2023-04-25 15:15:00,212.52,212.59,212.48,212.56,4501.0,202.3991,202.4658,202.361,202.4372,4501.0
2023-04-25 15:20:00,212.59,212.67,212.5,212.59,6500.0,202.4658,202.542,202.3801,202.4658,6500.0
2023-04-25 15:25:00,212.61,212.72,212.37,212.44,7420.0,202.4849,202.5896,202.2563,202.323,7420.0
2023-04-25 15:30:00,212.39,212.53,212.25,212.32,14945.0,202.2753,202.4087,202.142,202.2087,14945.0
2023-04-25 15:35:00,212.28,212.48,212.28,212.34,10683.0,202.1706,202.361,202.1706,202.2277,10683.0
2023-04-25 15:40:00,212.34,212.41,212.03,212.12,20880.0,202.2277,202.2944,201.9325,202.0182,20880.0
2023-04-25 15:45:00,212.1,212.35,212.08,212.25,19475.0,201.9991,202.2372,201.9801,202.142,19475.0
2023-04-25 15:50:00,212.29,212.45,211.97,212.15,41970.0,202.1801,202.3325,201.8753,202.0468,41970.0
2023-04-25 15:55:00,212.17,212.21,211.64,211.81,148336.0,202.0658,202.1039,201.561,201.723,148336.0
2023-04-26 09:30:00,203.13,206.89,201.46,204.87,85572.0,193.4563,197.0373,191.8659,195.1135,85572.0
2023-04-26 09:35:00,204.72,206.8,204.53,205.79,94231.0,194.9706,196.9515,194.7896,195.9896,94231.0
2023-04-26 09:40:00,205.99,208.72,205.67,207.28,76410.0,196.1801,198.7801,195.8754,197.4087,76410.0
2023-04-26 09:45:00,207.4,207.96,206.81,206.93,20871.0,197.523,198.0563,196.9611,197.0754,20871.0
2023-04-26 09:50:00,206.8,207.59,206.79,207.59,34574.0,196.9515,197.7039,196.942,197.7039,34574.0
2023-04-26 09:55:00,207.71,208.05,206.68,206.93,20150.0,197.8182,198.142,196.8373,197.0754,20150.0
2023-04-26 10:00:00,206.78,206.97,205.71,206.97,39879.0,196.9325,197.1134,195.9135,197.1134,39879.0
2023-04-26 10:05:00,206.79,207.99,206.51,207.42,39569.0,196.942,198.0849,196.6754,197.542,39569.0
2023-04-26 10:10:00,207.31,207.39,206.24,207.17,43567.0,197.4373,197.5134,196.4182,197.3039,43567.0
2023-04-26 10:15:00,207.16,207.73,206.91,207.21,19096.0,197.2944,197.8373,197.0563,197.342,19096.0
2023-04-26 10:20:00,207.31,208.49,207.19,208.43,38378.0,197.4373,198.5611,197.323,198.5039,38378.0
2023-04-26 10:25:00,208.36,208.37,207.75,207.88,20854.0,198.4373,198.4468,197.8563,197.9801,20854.0
2023-04-26 10:30:00,207.94,208.87,207.75,208.76,26160.0,198.0373,198.923,197.8563,198.8182,26160.0
2023-04-26 10:35:00,208.88,209.59,208.52,209.44,21169.0,198.9325,199.6087,198.5896,199.4658,21169.0
2023-04-26 10:40:00,209.59,211.14,209.54,211.04,25236.0,199.6087,201.0849,199.5611,200.9896,25236.0
2023-04-26 10:45:00,211.16,211.26,210.52,210.91,34912.0,201.1039,201.1991,200.4944,200.8658,34912.0
2023-04-26 10:50:00,211.07,212.18,210.99,211.81,34494.0,201.0182,202.0753,200.942,201.723,34494.0
2023-04-26 10:55:00,211.65,211.96,211.47,211.77,25894.0,201.5706,201.8658,201.3991,201.6849,25894.0
2023-04-26 11:00:00,211.82,211.82,210.88,211.5,23545.0,201.7325,201.7325,200.8372,201.4277,23545.0
2023-04-26 11:05:00,211.49,212.32,211.35,212.24,27215.0,201.4182,202.2087,201.2849,202.1325,27215.0
2023-04-26 11:10:00,212.24,212.24,210.85,211.13,7653.0,202.1325,202.1325,200.8087,201.0753,7653.0
2023-04-26 11:15:00,211.2,211.73,211.18,211.24,23278.0,201.142,201.6468,201.123,201.1801,23278.0
2023-04-26 11:20:00,211.17,211.24,210.89,211.05,11833.0,201.1134,201.1801,200.8468,200.9991,11833.0
2023-04-26 11:25:00,211.0,211.61,210.92,211.53,17740.0,200.9515,201.5325,200.8753,201.4563,17740.0
2023-04-26 11:30:00,211.59,211.86,211.32,211.58,16941.0,201.5134,201.7706,201.2563,201.5039,16941.0
2023-04-26 11:35:00,211.51,211.63,211.37,211.58,19708.0,201.4372,201.5515,201.3039,201.5039,19708.0
2023-04-26 11:40:00,211.55,211.58,210.79,211.19,20039.0,201.4753,201.5039,200.7515,201.1325,20039.0
2023-04-26 11:45:00,211.24,211.26,210.94,211.18,12838.0,201.1801,201.1991,200.8944,201.123,12838.0
2023-04-26 11:50:00,211.18,211.19,210.71,210.8,12157.0,201.123,201.1325,200.6753,200.7611,12157.0
2023-04-26 11:55:00,210.82,211.46,210.82,211.26,13799.0,200.7801,201.3896,200.7801,201.1991,13799.0
2023-04-26 12:00:00,211.23,211.76,211.18,211.76,13594.0,201.1706,201.6753,201.123,201.6753,13594.0
2023-04-26 12:05:00,211.79,212.07,211.68,212.07,10784.0,201.7039,201.9706,201.5991,201.9706,10784.0
2023-04-26 12:10:00,212.1,212.65,212.1,212.45,10218.0,201.9991,202.523,201.9991,202.3325,10218.0
2023-04-26 12:15:00,212.45,212.58,212.07,212.15,13474.0,202.3325,202.4563,201.9706,202.0468,13474.0
2023-04-26 12:20:00,212.15,212.15,211.78,212.04,8977.0,202.0468,202.0468,201.6944,201.942,8977.0
2023-04-26 12:25:00,211.95,212.48,211.87,212.29,13536.0,201.8563,202.361,201.7801,202.1801,13536.0
2023-04-26 12:30:00,212.29,212.66,212.22,212.47,11340.0,202.1801,202.5325,202.1134,202.3515,11340.0
2023-04-26 12:35:00,212.53,212.66,212.38,212.53,8570.0,202.4087,202.5325,202.2658,202.4087,8570.0
2023-04-26 12:40:00,212.53,212.53,211.31,211.31,11863.0,202.4087,202.4087,201.2468,201.2468,11863.0
2023-04-26 12:45:00,211.38,211.58,211.08,211.19,13604.0,201.3134,201.5039,201.0277,201.1325,13604.0
2023-04-26 12:50:00,211.2,211.32,210.93,210.97,8918.0,201.142,201.2563,200.8849,200.923,8918.0
2023-04-26 12:55:00,211.02,211.2,210.92,211.2,6212.0,200.9706,201.142,200.8753,201.142,6212.0
2023-04-26 13:00:00,211.17,211.31,211.06,211.16,8770.0,201.1134,201.2468,201.0087,201.1039,8770.0
2023-04-26 13:05:00,211.22,211.27,210.78,210.78,3758.0,201.1611,201.2087,200.742,200.742,3758.0
2023-04-26 13:10:00,210.81,210.83,210.58,210.83,7524.0,200.7706,200.7896,200.5515,200.7896,7524.0
2023-04-26 13:15:00,210.83,210.83,210.37,210.39,11387.0,200.7896,200.7896,200.3515,200.3706,11387.0
2023-04-26 13:20:00,210.44,210.65,210.41,210.44,5739.0,200.4182,200.6182,200.3896,200.4182,5739.0
2023-04-26 13:25:00,210.47,210.54,210.29,210.54,14098.0,200.4468,200.5134,200.2753,200.5134,14098.0
2023-04-26 13:30:00,210.56,210.69,210.51,210.6,6804.0,200.5325,200.6563,200.4849,200.5706,6804.0
2023-04-26 13:35:00,210.59,210.74,210.43,210.59,12133.0,200.5611,200.7039,200.4087,200.5611,12133.0
2023-04-26 13:40:00,210.55,210.79,210.54,210.66,8232.0,200.523,200.7515,200.5134,200.6277,8232.0
2023-04-26 13:45:00,210.68,210.71,210.49,210.53,9823.0,200.6468,200.6753,200.4658,200.5039,9823.0
2023-04-26 13:50:00,210.53,210.64,210.35,210.52,9452.0,200.5039,200.6087,200.3325,200.4944,9452.0
2023-04-26 13:55:00,210.51,210.61,210.35,210.59,7395.0,200.4849,200.5801,200.3325,200.5611,7395.0
2023-04-26 14:00:00,210.61,210.66,210.41,210.47,7760.0,200.5801,200.6277,200.3896,200.4468,7760.0
2023-04-26 14:05:00,210.51,210.6,210.39,210.6,8907.0,200.4849,200.5706,200.3706,200.5706,8907.0
2023-04-26 14:10:00,210.55,210.89,210.41,210.89,11089.0,200.523,200.8468,200.3896,200.8468,11089.0
2023-04-26 14:15:00,210.91,211.13,210.8,211.01,21171.0,200.8658,201.0753,200.7611,200.9611,21171.0
2023-04-26 14:20:00,211.06,211.25,210.91,211.23,14234.0,201.0087,201.1896,200.8658,201.1706,14234.0
2023-04-26 14:25:00,211.23,211.76,211.22,211.62,19103.0,201.1706,201.6753,201.1611,201.542,19103.0
2023-04-26 14:30:00,211.62,211.71,211.23,211.32,12790.0,201.542,201.6277,201.1706,201.2563,12790.0
2023-04-26 14:35:00,211.28,211.31,211.03,211.15,12526.0,201.2182,201.2468,200.9801,201.0944,12526.0
2023-04-26 14:40:00,211.19,211.19,210.96,211.1,8938.0,201.1325,201.1325,200.9134,201.0468,8938.0
2023-04-26 14:45:00,211.06,211.07,210.78,210.79,12454.0,201.0087,201.0182,200.742,200.7515,12454.0
2023-04-26 14:50:00,210.78,210.8,210.43,210.48,18842.0,200.742,200.7611,200.4087,200.4563,18842.0
2023-04-26 14:55:00,210.42,210.51,210.33,210.47,11475.0,200.3991,200.4849,200.3134,200.4468,11475.0
2023-04-26 15:00:00,210.48,210.62,210.34,210.4,10903.0,200.4563,200.5896,200.323,200.3801,10903.0
2023-04-26 15:05:00,210.41,210.86,210.4,210.86,14373.0,200.3896,200.8182,200.3801,200.8182,14373.0
2023-04-26 15:10:00,210.88,211.09,210.81,211.06,13995.0,200.8372,201.0372,200.7706,201.0087,13995.0
2023-04-26 15:15:00,211.09,211.25,211.02,211.2,12824.0,201.0372,201.1896,200.9706,201.142,12824.0
2023-04-26 15:20:00,211.24,211.24,210.82,210.83,22553.0,201.1801,201.1801,200.7801,200.7896,22553.0
2023-04-26 15:25:00,210.83,211.37,210.76,211.27,21834.0,200.7896,201.3039,200.723,201.2087,21834.0
2023-04-26 15:30:00,211.28,211.31,210.88,210.97,16293.0,201.2182,201.2468,200.8372,200.923,16293.0
2023-04-26 15:35:00,210.97,211.35,210.82,211.3,24667.0,200.923,201.2849,200.7801,201.2372,24667.0
2023-04-26 15:40:00,211.34,211.36,211.07,211.31,31097.0,201.2753,201.2944,201.0182,201.2468,31097.0
2023-04-26 15:45:00,211.28,211.33,210.85,210.95,36583.0,201.2182,201.2658,200.8087,200.9039,36583.0
2023-04-26 15:50:00,210.91,211.23,210.54,211.04,87691.0,200.8658,201.1706,200.5134,200.9896,87691.0
2023-04-26 15:55:00,211.09,211.28,210.73,210.83,113822.0,201.0372,201.2182,200.6944,200.7896,113822.0
2023-04-27 09:30:00,211.99,212.13,211.39,211.97,37575.0,201.8944,202.0277,201.323,201.8753,37575.0
2023-04-27 09:35:00,212.03,212.61,211.84,212.61,7393.0,201.9325,202.4849,201.7515,202.4849,7393.0
2023-04-27 09:40:00,212.6,213.3,212.6,213.06,24479.0,202.4753,203.142,202.4753,202.9134,24479.0
2023-04-27 09:45:00,213.11,213.79,213.1,213.53,8484.0,202.961,203.6087,202.9515,203.361,8484.0
2023-04-27 09:50:00,213.48,214.24,213.4,214.24,9049.0,203.3134,204.0372,203.2372,204.0372,9049.0
2023-04-27 09:55:00,214.33,214.57,213.97,214.4,15831.0,204.1229,204.3515,203.7801,204.1896,15831.0
2023-04-27 10:00:00,214.28,214.39,214.0,214.18,8088.0,204.0753,204.1801,203.8087,203.9801,8088.0
2023-04-27 10:05:00,214.23,214.26,213.92,214.07,13884.0,204.0277,204.0563,203.7325,203.8753,13884.0
2023-04-27 10:10:00,213.97,214.38,213.97,214.3,6799.0,203.7801,204.1706,203.7801,204.0944,6799.0
2023-04-27 10:15:00,214.38,214.63,213.89,213.9,9327.0,204.1706,204.4087,203.7039,203.7134,9327.0
2023-04-27 10:20:00,213.89,214.05,213.79,213.92,8659.0,203.7039,203.8563,203.6087,203.7325,8659.0
2023-04-27 10:25:00,213.85,214.48,213.67,214.3,14800.0,203.6658,204.2658,203.4944,204.0944,14800.0
2023-04-27 10:30:00,214.38,214.61,214.33,214.37,5927.0,204.1706,204.3896,204.1229,204.161,5927.0
2023-04-27 10:35:00,214.41,214.48,214.26,214.39,7241.0,204.1991,204.2658,204.0563,204.1801,7241.0
2023-04-27 10:40:00,214.41,214.48,214.27,214.34,6707.0,204.1991,204.2658,204.0658,204.1325,6707.0
2023-04-27 10:45:00,214.34,214.53,214.31,214.44,13615.0,204.1325,204.3134,204.1039,204.2277,13615.0
2023-04-27 10:50:00,214.44,214.57,214.27,214.52,23561.0,204.2277,204.3515,204.0658,204.3039,23561.0
2023-04-27 10:55:00,214.49,214.57,214.31,214.4,11368.0,204.2753,204.3515,204.1039,204.1896,11368.0
2023-04-27 11:00:00,214.45,214.65,214.35,214.58,6830.0,204.2372,204.4277,204.142,204.361,6830.0
2023-04-27 11:05:00,214.6,215.3,214.6,215.19,12568.0,204.3801,205.0467,204.3801,204.942,12568.0
2023-04-27 11:10:00,215.27,215.56,214.97,215.5,25645.0,205.0182,205.2944,204.7325,205.2372,25645.0
2023-04-27 11:15:00,215.53,215.76,215.37,215.76,7251.0,205.2658,205.4848,205.1134,205.4848,7251.0
2023-04-27 11:20:00,215.7,216.21,215.64,216.21,8745.0,205.4277,205.9134,205.3706,205.9134,8745.0
2023-04-27 11:25:00,216.26,216.42,216.15,216.3,6361.0,205.961,206.1134,205.8563,205.9991,6361.0
2023-04-27 11:30:00,216.36,216.44,216.09,216.09,6693.0,206.0563,206.1325,205.7991,205.7991,6693.0
2023-04-27 11:35:00,216.09,216.14,215.93,216.01,2615.0,205.7991,205.8467,205.6467,205.7229,2615.0
2023-04-27 11:40:00,215.93,215.97,215.72,215.83,4498.0,205.6467,205.6848,205.4467,205.5515,4498.0
2023-04-27 11:45:00,215.8,215.93,215.72,215.78,13514.0,205.5229,205.6467,205.4467,205.5039,13514.0
2023-04-27 11:50:00,215.77,215.98,215.77,215.98,4938.0,205.4944,205.6944,205.4944,205.6944,4938.0
2023-04-27 11:55:00,215.98,216.16,215.92,216.16,5182.0,205.6944,205.8658,205.6372,205.8658,5182.0
2023-04-27 12:00:00,216.18,216.44,216.18,216.44,8268.0,205.8848,206.1325,205.8848,206.1325,8268.0
2023-04-27 12:05:00,216.43,216.49,216.34,216.38,3765.0,206.1229,206.1801,206.0372,206.0753,3765.0
2023-04-27 12:10:00,216.36,216.36,216.16,216.31,18771.0,206.0563,206.0563,205.8658,206.0086,18771.0
2023-04-27 12:15:00,216.23,216.32,215.98,216.09,7000.0,205.9325,206.0182,205.6944,205.7991,7000.0
2023-04-27 12:20:00,216.06,216.21,215.96,216.21,6799.0,205.7706,205.9134,205.6753,205.9134,6799.0
2023-04-27 12:25:00,216.23,216.25,216.07,216.17,9207.0,205.9325,205.9515,205.7801,205.8753,9207.0
2023-04-27 12:30:00,216.19,216.36,216.19,216.25,7106.0,205.8944,206.0563,205.8944,205.9515,7106.0
2023-04-27 12:35:00,216.29,216.35,216.13,216.16,8830.0,205.9896,206.0467,205.8372,205.8658,8830.0
2023-04-27 12:40:00,216.15,216.41,216.15,216.34,15371.0,205.8563,206.1039,205.8563,206.0372,15371.0
2023-04-27 12:45:00,216.34,216.35,216.2,216.25,4200.0,206.0372,206.0467,205.9039,205.9515,4200.0
2023-04-27 12:50:00,216.31,216.35,216.01,216.02,14085.0,206.0086,206.0467,205.7229,205.7325,14085.0
2023-04-27 12:55:00,216.01,216.1,215.87,215.93,2694.0,205.7229,205.8087,205.5896,205.6467,2694.0
2023-04-27 13:00:00,215.93,215.94,215.64,215.74,7696.0,205.6467,205.6563,205.3706,205.4658,7696.0
2023-04-27 13:05:00,215.77,215.78,215.54,215.63,4986.0,205.4944,205.5039,205.2753,205.361,4986.0
2023-04-27 13:10:00,215.66,215.69,215.35,215.45,8575.0,205.3896,205.4182,205.0944,205.1896,8575.0
2023-04-27 13:15:00,215.44,215.57,215.36,215.37,5244.0,205.1801,205.3039,205.1039,205.1134,5244.0
2023-04-27 13:20:00,215.37,215.51,215.37,215.47,5718.0,205.1134,205.2467,205.1134,205.2087,5718.0
2023-04-27 13:25:00,215.44,215.51,215.14,215.21,6369.0,205.1801,205.2467,204.8944,204.961,6369.0
2023-04-27 13:30:00,215.22,215.51,215.19,215.4,6760.0,204.9706,205.2467,204.942,205.142,6760.0
2023-04-27 13:35:00,215.4,215.63,215.33,215.37,8983.0,205.142,205.361,205.0753,205.1134,8983.0
2023-04-27 13:40:00,215.38,215.38,215.21,215.33,6928.0,205.1229,205.1229,204.961,205.0753,6928.0
2023-04-27 13:45:00,215.36,215.86,215.36,215.73,7144.0,205.1039,205.5801,205.1039,205.4563,7144.0
2023-04-27 13:50:00,215.68,215.95,215.68,215.92,5648.0,205.4087,205.6658,205.4087,205.6372,5648.0
2023-04-27 13:55:00,215.95,215.95,215.81,215.9,3904.0,205.6658,205.6658,205.5325,205.6182,3904.0
2023-04-27 14:00:00,215.9,215.96,215.73,215.88,6829.0,205.6182,205.6753,205.4563,205.5991,6829.0
2023-04-27 14:05:00,215.88,215.88,215.67,215.71,5148.0,205.5991,205.5991,205.3991,205.4372,5148.0
2023-04-27 14:10:00,215.71,215.88,215.71,215.83,5623.0,205.4372,205.5991,205.4372,205.5515,5623.0
2023-04-27 14:15:00,215.84,216.02,215.83,216.01,5638.0,205.561,205.7325,205.5515,205.7229,5638.0
2023-04-27 14:20:00,215.99,215.99,215.68,215.75,7276.0,205.7039,205.7039,205.4087,205.4753,7276.0
2023-04-27 14:25:00,215.75,215.8,215.54,215.69,3792.0,205.4753,205.5229,205.2753,205.4182,3792.0
2023-04-27 14:30:00,215.63,215.78,215.61,215.67,4643.0,205.361,205.5039,205.342,205.3991,4643.0
2023-04-27 14:35:00,215.67,215.73,215.51,215.59,5697.0,205.3991,205.4563,205.2467,205.3229,5697.0
2023-04-27 14:40:00,215.55,215.67,215.5,215.67,9011.0,205.2848,205.3991,205.2372,205.3991,9011.0
2023-04-27 14:45:00,215.63,215.68,215.47,215.55,8169.0,205.361,205.4087,205.2087,205.2848,8169.0
2023-04-27 14:50:00,215.57,215.75,215.57,215.65,3171.0,205.3039,205.4753,205.3039,205.3801,3171.0
2023-04-27 14:55:00,215.65,216.0,215.63,216.0,5337.0,205.3801,205.7134,205.361,205.7134,5337.0
2023-04-27 15:00:00,215.95,216.04,215.86,216.01,5998.0,205.6658,205.7515,205.5801,205.7229,5998.0
2023-04-27 15:05:00,216.0,216.27,216.0,216.27,10457.0,205.7134,205.9706,205.7134,205.9706,10457.0
2023-04-27 15:10:00,216.23,216.28,216.03,216.23,8215.0,205.9325,205.9801,205.742,205.9325,8215.0
2023-04-27 15:15:00,216.24,216.34,216.15,216.15,9876.0,205.942,206.0372,205.8563,205.8563,9876.0
2023-04-27 15:20:00,216.1,216.21,215.85,215.85,7756.0,205.8087,205.9134,205.5706,205.5706,7756.0
2023-04-27 15:25:00,215.87,215.98,215.75,215.75,7511.0,205.5896,205.6944,205.4753,205.4753,7511.0
2023-04-27 15:30:00,215.75,215.91,215.7,215.7,15609.0,205.4753,205.6277,205.4277,205.4277,15609.0
2023-04-27 15:35:00,215.72,215.82,215.55,215.81,15452.0,205.4467,205.542,205.2848,205.5325,15452.0
2023-04-27 15:40:00,215.81,216.41,215.78,216.25,36296.0,205.5325,206.1039,205.5039,205.9515,36296.0
2023-04-27 15:45:00,216.25,216.71,216.25,216.69,50236.0,205.9515,206.3896,205.9515,206.3706,50236.0
2023-04-27 15:50:00,216.67,216.96,216.21,216.21,53300.0,206.3515,206.6277,205.9134,205.9134,53300.0
2023-04-27 15:55:00,216.2,216.29,215.96,216.15,105144.0,205.9039,205.9896,205.6753,205.8563,105144.0
2023-04-28 09:30:00,216.49,217.69,215.8,217.45,19059.0,206.1801,207.3229,205.5229,207.0944,19059.0
2023-04-28 09:35:00,217.45,217.53,217.09,217.53,3762.0,207.0944,207.1705,206.7515,207.1705,3762.0
2023-04-28 09:40:00,217.5,217.62,217.35,217.51,2700.0,207.142,207.2563,206.9991,207.1515,2700.0
2023-04-28 09:45:00,217.5,218.01,217.5,217.67,5988.0,207.142,207.6277,207.142,207.3039,5988.0
2023-04-28 09:50:00,217.67,218.17,217.64,218.0,11140.0,207.3039,207.7801,207.2753,207.6182,11140.0
2023-04-28 09:55:00,218.09,218.35,217.87,217.99,11365.0,207.7039,207.9515,207.4944,207.6086,11365.0
2023-04-28 10:00:00,217.77,217.99,217.5,217.66,4112.0,207.3991,207.6086,207.142,207.2944,4112.0
2023-04-28 10:05:00,217.6,217.76,217.38,217.4,6990.0,207.2372,207.3896,207.0277,207.0467,6990.0
2023-04-28 10:10:00,217.39,217.63,217.3,217.53,9648.0,207.0372,207.2658,206.9515,207.1705,9648.0
2023-04-28 10:15:00,217.49,217.57,217.29,217.36,13187.0,207.1325,207.2086,206.942,207.0086,13187.0
2023-04-28 10:20:00,217.36,217.48,217.31,217.46,9836.0,207.0086,207.1229,206.961,207.1039,9836.0
2023-04-28 10:25:00,217.45,217.52,217.14,217.46,15373.0,207.0944,207.161,206.7991,207.1039,15373.0
2023-04-28 10:30:00,217.48,217.89,217.48,217.86,7706.0,207.1229,207.5134,207.1229,207.4848,7706.0
2023-04-28 10:35:00,217.86,217.9,217.37,217.65,14141.0,207.4848,207.5229,207.0182,207.2848,14141.0
2023-04-28 10:40:00,217.74,217.84,217.41,217.76,4158.0,207.3705,207.4658,207.0563,207.3896,4158.0
2023-04-28 10:45:00,217.81,218.13,217.66,218.03,9295.0,207.4372,207.742,207.2944,207.6467,9295.0
2023-04-28 10:50:00,218.1,218.22,217.86,217.86,6348.0,207.7134,207.8277,207.4848,207.4848,6348.0
2023-04-28 10:55:00,217.87,217.99,217.35,217.5,14628.0,207.4944,207.6086,206.9991,207.142,14628.0
2023-04-28 11:00:00,217.51,217.51,217.11,217.36,8658.0,207.1515,207.1515,206.7706,207.0086,8658.0
2023-04-28 11:05:00,217.4,217.66,217.27,217.56,7281.0,207.0467,207.2944,206.9229,207.1991,7281.0
2023-04-28 11:10:00,217.61,217.79,217.61,217.69,5188.0,207.2467,207.4182,207.2467,207.3229,5188.0
2023-04-28 11:15:00,217.68,217.82,217.55,217.71,4511.0,207.3134,207.4467,207.1896,207.342,4511.0
2023-04-28 11:20:00,217.65,217.7,217.53,217.56,5038.0,207.2848,207.3325,207.1705,207.1991,5038.0
2023-04-28 11:25:00,217.58,217.6,217.36,217.57,8552.0,207.2182,207.2372,207.0086,207.2086,8552.0
2023-04-28 11:30:00,217.58,217.94,217.58,217.91,8169.0,207.2182,207.561,207.2182,207.5325,8169.0
2023-04-28 11:35:00,217.93,217.93,217.75,217.87,7541.0,207.5515,207.5515,207.3801,207.4944,7541.0
2023-04-28 11:40:00,217.83,217.89,217.7,217.89,4743.0,207.4563,207.5134,207.3325,207.5134,4743.0
2023-04-28 11:45:00,217.83,218.09,217.79,218.08,4691.0,207.4563,207.7039,207.4182,207.6944,4691.0
2023-04-28 11:50:00,218.07,218.33,217.97,218.25,8108.0,207.6848,207.9325,207.5896,207.8563,8108.0
2023-04-28 11:55:00,218.28,218.67,218.27,218.59,10781.0,207.8848,208.2563,207.8753,208.1801,10781.0
2023-04-28 12:00:00,218.59,218.82,218.59,218.75,9644.0,208.1801,208.3991,208.1801,208.3324,9644.0
2023-04-28 12:05:00,218.75,218.96,218.75,218.87,6535.0,208.3324,208.5324,208.3324,208.4467,6535.0
2023-04-28 12:10:00,218.91,218.98,218.7,218.71,7556.0,208.4848,208.5515,208.2848,208.2944,7556.0
2023-04-28 12:15:00,218.68,218.75,218.47,218.56,6673.0,208.2658,208.3324,208.0658,208.1515,6673.0
2023-04-28 12:20:00,218.56,218.95,218.4,218.95,8568.0,208.1515,208.5229,207.9991,208.5229,8568.0
2023-04-28 12:25:00,218.88,218.91,218.68,218.84,5789.0,208.4563,208.4848,208.2658,208.4182,5789.0
2023-04-28 12:30:00,218.92,219.06,218.8,219.06,10856.0,208.4944,208.6277,208.3801,208.6277,10856.0
2023-04-28 12:35:00,219.05,219.4,219.01,219.29,24389.0,208.6182,208.9515,208.5801,208.8467,24389.0
2023-04-28 12:40:00,219.26,219.41,219.16,219.38,10252.0,208.8182,208.961,208.7229,208.9324,10252.0
2023-04-28 12:45:00,219.4,219.45,218.98,219.03,4034.0,208.9515,208.9991,208.5515,208.5991,4034.0
2023-04-28 12:50:00,219.03,219.39,218.99,219.25,8093.0,208.5991,208.942,208.561,208.8086,8093.0
2023-04-28 12:55:00,219.26,219.48,219.22,219.48,5984.0,208.8182,209.0277,208.7801,209.0277,5984.0
2023-04-28 13:00:00,219.43,219.49,219.06,219.3,5035.0,208.9801,209.0372,208.6277,208.8563,5035.0
2023-04-28 13:05:00,219.33,219.67,219.33,219.57,9930.0,208.8848,209.2086,208.8848,209.1134,9930.0
2023-04-28 13:10:00,219.5,219.56,219.41,219.56,5933.0,209.0467,209.1039,208.961,209.1039,5933.0
2023-04-28 13:15:00,219.56,219.62,219.42,219.45,5837.0,209.1039,209.161,208.9705,208.9991,5837.0
2023-04-28 13:20:00,219.41,219.63,219.41,219.62,15943.0,208.961,209.1705,208.961,209.161,15943.0
2023-04-28 13:25:00,219.67,219.71,219.4,219.58,10275.0,209.2086,209.2467,208.9515,209.1229,10275.0
2023-04-28 13:30:00,219.58,219.78,219.58,219.65,7646.0,209.1229,209.3134,209.1229,209.1896,7646.0
2023-04-28 13:35:00,219.69,219.85,219.56,219.84,11487.0,209.2277,209.3801,209.1039,209.3705,11487.0
2023-04-28 13:40:00,219.84,219.85,219.55,219.66,9564.0,209.3705,209.3801,209.0944,209.1991,9564.0
2023-04-28 13:45:00,219.65,219.73,219.55,219.58,9549.0,209.1896,209.2658,209.0944,209.1229,9549.0
2023-04-28 13:50:00,219.61,219.65,219.48,219.55,8708.0,209.1515,209.1896,209.0277,209.0944,8708.0
2023-04-28 13:55:00,219.52,219.58,219.14,219.48,10316.0,209.0658,209.1229,208.7039,209.0277,10316.0
2023-04-28 14:00:00,219.43,219.63,219.43,219.62,7590.0,208.9801,209.1705,208.9801,209.161,7590.0
2023-04-28 14:05:00,219.66,219.66,219.45,219.45,5561.0,209.1991,209.1991,208.9991,208.9991,5561.0
2023-04-28 14:10:00,219.44,219.44,218.98,219.24,10337.0,208.9896,208.9896,208.5515,208.7991,10337.0
2023-04-28 14:15:00,219.19,219.46,219.18,219.42,9637.0,208.7515,209.0086,208.742,208.9705,9637.0
2023-04-28 14:20:00,219.37,219.43,219.13,219.28,6789.0,208.9229,208.9801,208.6944,208.8372,6789.0
2023-04-28 14:25:00,219.27,219.28,219.07,219.09,6969.0,208.8277,208.8372,208.6372,208.6563,6969.0
2023-04-28 14:30:00,219.16,219.22,219.0,219.12,10834.0,208.7229,208.7801,208.5705,208.6848,10834.0
2023-04-28 14:35:00,219.07,219.12,218.99,219.03,5341.0,208.6372,208.6848,208.561,208.5991,5341.0
2023-04-28 14:40:00,219.05,219.21,218.9,218.92,8863.0,208.6182,208.7705,208.4753,208.4944,8863.0
2023-04-28 14:45:00,218.92,218.98,218.63,218.67,9702.0,208.4944,208.5515,208.2182,208.2563,9702.0
2023-04-28 14:50:00,218.69,218.96,218.69,218.93,8976.0,208.2753,208.5324,208.2753,208.5039,8976.0
2023-04-28 14:55:00,218.9,219.16,218.89,219.14,6330.0,208.4753,208.7229,208.4658,208.7039,6330.0
2023-04-28 15:00:00,219.13,219.27,219.13,219.21,9942.0,208.6944,208.8277,208.6944,208.7705,9942.0
2023-04-28 15:05:00,219.25,219.34,219.2,219.34,8354.0,208.8086,208.8944,208.761,208.8944,8354.0
2023-04-28 15:10:00,219.33,219.36,219.23,219.31,7962.0,208.8848,208.9134,208.7896,208.8658,7962.0
2023-04-28 15:15:00,219.3,219.53,219.29,219.47,15534.0,208.8563,209.0753,208.8467,209.0182,15534.0
2023-04-28 15:20:00,219.49,219.53,219.18,219.3,9871.0,209.0372,209.0753,208.742,208.8563,9871.0
2023-04-28 15:25:00,219.34,219.38,219.2,219.24,11624.0,208.8944,208.9324,208.761,208.7991,11624.0
2023-04-28 15:30:00,219.24,219.28,218.97,219.11,14172.0,208.7991,208.8372,208.542,208.6753,14172.0
2023-04-28 15:35:00,219.05,219.36,218.95,219.26,16641.0,208.6182,208.9134,208.5229,208.8182,16641.0
2023-04-28 15:40:00,219.25,219.58,219.2,219.54,20577.0,208.8086,209.1229,208.761,209.0848,20577.0
2023-04-28 15:45:00,219.58,219.65,219.34,219.47,25148.0,209.1229,209.1896,208.8944,209.0182,25148.0
2023-04-28 15:50:00,219.44,220.0,219.44,219.83,62221.0,208.9896,209.5229,208.9896,209.361,62221.0
2023-04-28 15:55:00,219.87,220.06,219.79,220.03,95054.0,209.3991,209.5801,209.3229,209.5515,95054.0
2023-05-01 09:30:00,219.14,220.25,218.85,220.25,17446.0,208.7039,209.761,208.4277,209.761,17446.0
2023-05-01 09:35:00,219.97,220.2,219.61,219.8,2913.0,209.4943,209.7134,209.1515,209.3324,2913.0
2023-05-01 09:40:00,219.94,219.98,219.69,219.84,6704.0,209.4658,209.5039,209.2277,209.3705,6704.0
2023-05-01 09:45:00,219.84,220.03,219.68,219.92,5188.0,209.3705,209.5515,209.2182,209.4467,5188.0
2023-05-01 09:50:00,220.07,220.17,219.9,220.03,3171.0,209.5896,209.6848,209.4277,209.5515,3171.0
2023-05-01 09:55:00,219.97,220.17,219.85,219.86,13518.0,209.4943,209.6848,209.3801,209.3896,13518.0
2023-05-01 10:00:00,219.76,219.82,219.61,219.75,2276.0,209.2944,209.3515,209.1515,209.2848,2276.0
2023-05-01 10:05:00,219.74,220.07,219.74,220.03,6914.0,209.2753,209.5896,209.2753,209.5515,6914.0
2023-05-01 10:10:00,220.06,220.3,220.03,220.28,4805.0,209.5801,209.8086,209.5515,209.7896,4805.0
2023-05-01 10:15:00,220.28,220.72,220.19,220.54,3753.0,209.7896,210.2086,209.7039,210.0372,3753.0
2023-05-01 10:20:00,220.45,220.48,219.92,220.29,6773.0,209.9515,209.9801,209.4467,209.7991,6773.0
2023-05-01 10:25:00,220.33,220.39,220.11,220.11,4491.0,209.8372,209.8943,209.6277,209.6277,4491.0
2023-05-01 10:30:00,220.28,220.62,220.18,220.53,7863.0,209.7896,210.1134,209.6943,210.0277,7863.0
2023-05-01 10:35:00,220.62,220.72,220.39,220.7,7738.0,210.1134,210.2086,209.8943,210.1896,7738.0
2023-05-01 10:40:00,220.59,220.87,220.53,220.87,6816.0,210.0848,210.3515,210.0277,210.3515,6816.0
2023-05-01 10:45:00,220.92,221.38,220.83,221.38,9319.0,210.3991,210.8372,210.3134,210.8372,9319.0
2023-05-01 10:50:00,221.33,221.4,221.21,221.3,10129.0,210.7896,210.8562,210.6753,210.761,10129.0
2023-05-01 10:55:00,221.31,221.5,221.16,221.16,8265.0,210.7705,210.9515,210.6277,210.6277,8265.0
2023-05-01 11:00:00,221.17,222.55,220.88,220.88,397597.0,210.6372,211.9515,210.361,210.361,397597.0
2023-05-01 11:05:00,220.78,220.79,220.6,220.74,7862.0,210.2658,210.2753,210.0943,210.2277,7862.0
2023-05-01 11:10:00,220.72,220.81,220.58,220.62,4314.0,210.2086,210.2943,210.0753,210.1134,4314.0
2023-05-01 11:15:00,220.62,220.62,219.97,220.34,9874.0,210.1134,210.1134,209.4943,209.8467,9874.0
2023-05-01 11:20:00,220.31,220.54,220.29,220.44,5213.0,209.8182,210.0372,209.7991,209.942,5213.0
2023-05-01 11:25:00,220.44,220.51,220.35,220.47,6596.0,209.942,210.0086,209.8563,209.9705,6596.0
2023-05-01 11:30:00,220.47,220.54,220.22,220.39,6384.0,209.9705,210.0372,209.7324,209.8943,6384.0
2023-05-01 11:35:00,220.42,220.44,220.25,220.27,3707.0,209.9229,209.942,209.761,209.7801,3707.0
2023-05-01 11:40:00,220.25,220.52,220.22,220.52,5682.0,209.761,210.0182,209.7324,210.0182,5682.0
2023-05-01 11:45:00,220.56,220.6,220.49,220.6,4626.0,210.0563,210.0943,209.9896,210.0943,4626.0
2023-05-01 11:50:00,220.55,220.84,220.55,220.84,4068.0,210.0467,210.3229,210.0467,210.3229,4068.0
2023-05-01 11:55:00,220.81,220.88,220.77,220.86,4582.0,210.2943,210.361,210.2563,210.342,4582.0
2023-05-01 12:00:00,220.81,220.97,220.67,220.96,12421.0,210.2943,210.4467,210.161,210.4372,12421.0
2023-05-01 12:05:00,220.89,220.95,220.82,220.95,2012.0,210.3705,210.4277,210.3039,210.4277,2012.0
2023-05-01 12:10:00,220.95,221.07,220.94,221.0,4508.0,210.4277,210.542,210.4182,210.4753,4508.0
2023-05-01 12:15:00,221.04,221.18,221.04,221.05,2242.0,210.5134,210.6467,210.5134,210.5229,2242.0
2023-05-01 12:20:00,221.01,221.22,221.0,221.17,2449.0,210.4848,210.6848,210.4753,210.6372,2449.0
2023-05-01 12:25:00,221.18,221.34,221.12,221.2,4848.0,210.6467,210.7991,210.5896,210.6658,4848.0
2023-05-01 12:30:00,221.13,221.48,221.13,221.36,3807.0,210.5991,210.9324,210.5991,210.8182,3807.0
2023-05-01 12:35:00,221.39,221.46,221.32,221.39,3469.0,210.8467,210.9134,210.7801,210.8467,3469.0
2023-05-01 12:40:00,221.31,221.46,221.31,221.35,2100.0,210.7705,210.9134,210.7705,210.8086,2100.0
2023-05-01 12:45:00,221.34,221.34,221.14,221.16,4599.0,210.7991,210.7991,210.6086,210.6277,4599.0
2023-05-01 12:50:00,221.2,221.3,221.16,221.3,3283.0,210.6658,210.761,210.6277,210.761,3283.0
2023-05-01 12:55:00,221.27,221.39,221.2,221.21,14427.0,210.7324,210.8467,210.6658,210.6753,14427.0
2023-05-01 13:00:00,221.26,221.35,221.05,221.09,2508.0,210.7229,210.8086,210.5229,210.561,2508.0
2023-05-01 13:05:00,221.15,221.35,221.15,221.25,3827.0,210.6182,210.8086,210.6182,210.7134,3827.0
2023-05-01 13:10:00,221.25,221.4,221.2,221.36,1812.0,210.7134,210.8562,210.6658,210.8182,1812.0
2023-05-01 13:15:00,221.36,221.41,221.1,221.19,5272.0,210.8182,210.8658,210.5705,210.6562,5272.0
2023-05-01 13:20:00,221.14,221.31,221.14,221.25,3236.0,210.6086,210.7705,210.6086,210.7134,3236.0
2023-05-01 13:25:00,221.3,221.3,221.07,221.15,3971.0,210.761,210.761,210.542,210.6182,3971.0
2023-05-01 13:30:00,221.14,221.14,221.04,221.06,1923.0,210.6086,210.6086,210.5134,210.5324,1923.0
2023-05-01 13:35:00,221.08,221.17,220.97,221.14,7410.0,210.5515,210.6372,210.4467,210.6086,7410.0
2023-05-01 13:40:00,221.1,221.21,221.03,221.04,3933.0,210.5705,210.6753,210.5039,210.5134,3933.0
2023-05-01 13:45:00,221.0,221.1,220.99,221.06,1855.0,210.4753,210.5705,210.4658,210.5324,1855.0
2023-05-01 13:50:00,221.03,221.03,220.81,220.81,3560.0,210.5039,210.5039,210.2943,210.2943,3560.0
2023-05-01 13:55:00,220.75,220.91,220.71,220.83,3641.0,210.2372,210.3896,210.1991,210.3134,3641.0
2023-05-01 14:00:00,220.83,220.86,220.65,220.66,3456.0,210.3134,210.342,210.142,210.1515,3456.0
2023-05-01 14:05:00,220.66,220.71,220.56,220.68,6877.0,210.1515,210.1991,210.0563,210.1705,6877.0
2023-05-01 14:10:00,220.69,220.69,220.41,220.46,5174.0,210.1801,210.1801,209.9134,209.961,5174.0
2023-05-01 14:15:00,220.48,220.58,220.42,220.52,6686.0,209.9801,210.0753,209.9229,210.0182,6686.0
2023-05-01 14:20:00,220.53,220.57,220.36,220.36,3542.0,210.0277,210.0658,209.8658,209.8658,3542.0
2023-05-01 14:25:00,220.34,220.42,220.25,220.42,13822.0,209.8467,209.9229,209.761,209.9229,13822.0
2023-05-01 14:30:00,220.39,220.51,220.09,220.16,3786.0,209.8943,210.0086,209.6086,209.6753,3786.0
2023-05-01 14:35:00,220.1,220.12,219.96,220.02,3660.0,209.6182,209.6372,209.4848,209.542,3660.0
2023-05-01 14:40:00,220.06,220.15,220.02,220.13,4919.0,209.5801,209.6658,209.542,209.6467,4919.0
2023-05-01 14:45:00,220.16,220.24,220.11,220.22,5898.0,209.6753,209.7515,209.6277,209.7324,5898.0
2023-05-01 14:50:00,220.22,220.3,220.13,220.16,4602.0,209.7324,209.8086,209.6467,209.6753,4602.0
2023-05-01 14:55:00,220.16,220.35,220.16,220.28,3897.0,209.6753,209.8563,209.6753,209.7896,3897.0
2023-05-01 15:00:00,220.33,220.44,220.29,220.44,7827.0,209.8372,209.942,209.7991,209.942,7827.0
2023-05-01 15:05:00,220.46,220.47,220.35,220.38,5831.0,209.961,209.9705,209.8563,209.8848,5831.0
2023-05-01 15:10:00,220.41,220.53,220.33,220.53,8503.0,209.9134,210.0277,209.8372,210.0277,8503.0
2023-05-01 15:15:00,220.55,220.56,220.31,220.31,13367.0,210.0467,210.0563,209.8182,209.8182,13367.0
2023-05-01 15:20:00,220.34,220.72,220.34,220.63,16769.0,209.8467,210.2086,209.8467,210.1229,16769.0
2023-05-01 15:25:00,220.63,220.72,220.61,220.63,6941.0,210.1229,210.2086,210.1039,210.1229,6941.0
2023-05-01 15:30:00,220.72,220.75,220.53,220.58,9001.0,210.2086,210.2372,210.0277,210.0753,9001.0
2023-05-01 15:35:00,220.59,220.59,220.42,220.5,7338.0,210.0848,210.0848,209.9229,209.9991,7338.0
2023-05-01 15:40:00,220.46,220.52,220.36,220.42,14337.0,209.961,210.0182,209.8658,209.9229,14337.0
2023-05-01 15:45:00,220.43,220.88,220.43,220.87,15224.0,209.9324,210.361,209.9324,210.3515,15224.0
2023-05-01 15:50:00,220.88,221.11,220.78,220.9,42015.0,210.361,210.5801,210.2658,210.3801,42015.0
2023-05-01 15:55:00,220.87,221.13,220.87,221.12,126779.0,210.3515,210.5991,210.3515,210.5896,126779.0
2023-05-02 09:30:00,220.74,221.53,220.71,220.89,23104.0,210.2277,210.9801,210.1991,210.3705,23104.0
2023-05-02 09:35:00,220.76,221.03,219.77,219.77,8510.0,210.2467,210.5039,209.3039,209.3039,8510.0
2023-05-02 09:40:00,219.94,220.07,219.85,219.94,3550.0,209.4658,209.5896,209.3801,209.4658,3550.0
2023-05-02 09:45:00,220.02,220.16,219.88,220.14,6505.0,209.542,209.6753,209.4086,209.6563,6505.0
2023-05-02 09:50:00,220.15,220.3,219.96,220.06,7935.0,209.6658,209.8086,209.4848,209.5801,7935.0
2023-05-02 09:55:00,220.06,220.29,220.06,220.25,5351.0,209.5801,209.7991,209.5801,209.761,5351.0
2023-05-02 10:00:00,220.28,220.39,219.84,219.94,7336.0,209.7896,209.8943,209.3705,209.4658,7336.0
2023-05-02 10:05:00,219.84,219.85,219.22,219.23,13432.0,209.3705,209.3801,208.7801,208.7896,13432.0
2023-05-02 10:10:00,219.22,219.31,218.82,218.82,10180.0,208.7801,208.8658,208.3991,208.3991,10180.0
2023-05-02 10:15:00,218.75,219.05,218.73,218.73,5544.0,208.3324,208.6182,208.3134,208.3134,5544.0
2023-05-02 10:20:00,218.72,218.75,217.96,217.97,16449.0,208.3039,208.3324,207.5801,207.5896,16449.0
2023-05-02 10:25:00,217.96,217.96,217.4,217.43,9951.0,207.5801,207.5801,207.0467,207.0753,9951.0
2023-05-02 10:30:00,217.42,217.75,217.18,217.56,21538.0,207.0658,207.3801,206.8372,207.1991,21538.0
2023-05-02 10:35:00,217.64,217.76,217.29,217.48,8746.0,207.2753,207.3896,206.942,207.1229,8746.0
2023-05-02 10:40:00,217.56,217.76,217.51,217.53,9079.0,207.1991,207.3896,207.1515,207.1705,9079.0
2023-05-02 10:45:00,217.52,217.64,217.26,217.44,10060.0,207.161,207.2753,206.9134,207.0848,10060.0
2023-05-02 10:50:00,217.44,217.64,216.78,216.83,7447.0,207.0848,207.2753,206.4563,206.5039,7447.0
2023-05-02 10:55:00,216.74,216.77,216.4,216.4,8808.0,206.4182,206.4467,206.0944,206.0944,8808.0
2023-05-02 11:00:00,216.45,216.64,215.63,215.83,8624.0,206.142,206.3229,205.361,205.5515,8624.0
2023-05-02 11:05:00,215.84,216.03,215.79,215.92,12928.0,205.561,205.742,205.5134,205.6372,12928.0
2023-05-02 11:10:00,215.98,216.03,215.68,215.77,12799.0,205.6944,205.742,205.4087,205.4944,12799.0
2023-05-02 11:15:00,215.75,215.86,215.52,215.67,15203.0,205.4753,205.5801,205.2563,205.3991,15203.0
2023-05-02 11:20:00,215.66,215.78,215.42,215.58,20725.0,205.3896,205.5039,205.161,205.3134,20725.0
2023-05-02 11:25:00,215.59,215.61,215.21,215.45,11393.0,205.3229,205.342,204.961,205.1896,11393.0
2023-05-02 11:30:00,215.54,215.61,215.25,215.41,14935.0,205.2753,205.342,204.9991,205.1515,14935.0
2023-05-02 11:35:00,215.34,215.39,215.15,215.22,9447.0,205.0848,205.1325,204.9039,204.9706,9447.0
2023-05-02 11:40:00,215.23,215.8,215.22,215.38,8537.0,204.9801,205.5229,204.9706,205.1229,8537.0
2023-05-02 11:45:00,215.49,215.57,215.05,215.11,9347.0,205.2277,205.3039,204.8087,204.8658,9347.0
2023-05-02 11:50:00,215.11,215.24,214.74,215.06,9074.0,204.8658,204.9896,204.5134,204.8182,9074.0
2023-05-02 11:55:00,215.06,215.23,215.02,215.14,7417.0,204.8182,204.9801,204.7801,204.8944,7417.0
2023-05-02 12:00:00,215.15,215.38,215.1,215.35,4144.0,204.9039,205.1229,204.8563,205.0944,4144.0
2023-05-02 12:05:00,215.37,215.51,215.26,215.47,3924.0,205.1134,205.2467,205.0087,205.2087,3924.0
2023-05-02 12:10:00,215.47,215.59,215.28,215.53,20099.0,205.2087,205.3229,205.0277,205.2658,20099.0
2023-05-02 12:15:00,215.53,215.82,215.36,215.76,5563.0,205.2658,205.542,205.1039,205.4848,5563.0
2023-05-02 12:20:00,215.74,215.93,215.69,215.93,6182.0,205.4658,205.6467,205.4182,205.6467,6182.0
2023-05-02 12:25:00,215.96,216.18,215.96,216.11,3381.0,205.6753,205.8848,205.6753,205.8182,3381.0
2023-05-02 12:30:00,216.11,216.11,215.9,216.03,7059.0,205.8182,205.8182,205.6182,205.742,7059.0
2023-05-02 12:35:00,216.04,216.23,215.86,215.92,5210.0,205.7515,205.9325,205.5801,205.6372,5210.0
2023-05-02 12:40:00,215.98,215.99,215.87,215.87,1875.0,205.6944,205.7039,205.5896,205.5896,1875.0
2023-05-02 12:45:00,215.92,216.2,215.87,216.06,4823.0,205.6372,205.9039,205.5896,205.7706,4823.0
2023-05-02 12:50:00,216.08,216.18,215.92,215.94,6370.0,205.7896,205.8848,205.6372,205.6563,6370.0
2023-05-02 12:55:00,215.97,215.98,215.79,215.81,9179.0,205.6848,205.6944,205.5134,205.5325,9179.0
2023-05-02 13:00:00,215.78,215.8,215.49,215.59,10290.0,205.5039,205.5229,205.2277,205.3229,10290.0
2023-05-02 13:05:00,215.65,215.81,215.64,215.65,4419.0,205.3801,205.5325,205.3706,205.3801,4419.0
2023-05-02 13:10:00,215.64,215.92,215.63,215.63,8778.0,205.3706,205.6372,205.361,205.361,8778.0
2023-05-02 13:15:00,215.63,215.93,215.58,215.58,10270.0,205.361,205.6467,205.3134,205.3134,10270.0
2023-05-02 13:20:00,215.6,215.69,215.56,215.69,9218.0,205.3325,205.4182,205.2944,205.4182,9218.0
2023-05-02 13:25:00,215.74,215.85,215.74,215.84,1273.0,205.4658,205.5706,205.4658,205.561,1273.0
2023-05-02 13:30:00,215.8,215.88,215.46,215.55,9081.0,205.5229,205.5991,205.1991,205.2848,9081.0
2023-05-02 13:35:00,215.54,215.76,215.54,215.76,5623.0,205.2753,205.4848,205.2753,205.4848,5623.0
2023-05-02 13:40:00,215.65,215.71,215.57,215.71,3132.0,205.3801,205.4372,205.3039,205.4372,3132.0
2023-05-02 13:45:00,215.78,216.14,215.76,216.14,4703.0,205.5039,205.8467,205.4848,205.8467,4703.0
2023-05-02 13:50:00,216.19,216.21,216.14,216.15,2180.0,205.8944,205.9134,205.8467,205.8563,2180.0
2023-05-02 13:55:00,216.18,216.18,215.89,215.89,6022.0,205.8848,205.8848,205.6087,205.6087,6022.0
2023-05-02 14:00:00,215.88,215.88,215.64,215.84,6160.0,205.5991,205.5991,205.3706,205.561,6160.0
2023-05-02 14:05:00,215.87,215.9,215.73,215.82,5880.0,205.5896,205.6182,205.4563,205.542,5880.0
2023-05-02 14:10:00,215.83,215.94,215.68,215.7,4492.0,205.5515,205.6563,205.4087,205.4277,4492.0
2023-05-02 14:15:00,215.71,215.87,215.66,215.85,5301.0,205.4372,205.5896,205.3896,205.5706,5301.0
2023-05-02 14:20:00,215.88,215.93,215.73,215.77,5443.0,205.5991,205.6467,205.4563,205.4944,5443.0
2023-05-02 14:25:00,215.83,215.87,215.74,215.83,4511.0,205.5515,205.5896,205.4658,205.5515,4511.0
2023-05-02 14:30:00,215.85,215.85,215.75,215.83,3523.0,205.5706,205.5706,205.4753,205.5515,3523.0
2023-05-02 14:35:00,215.85,216.09,215.82,216.06,8069.0,205.5706,205.7991,205.542,205.7706,8069.0
2023-05-02 14:40:00,216.09,216.14,215.83,215.95,7362.0,205.7991,205.8467,205.5515,205.6658,7362.0
2023-05-02 14:45:00,215.95,216.18,215.93,216.13,3740.0,205.6658,205.8848,205.6467,205.8372,3740.0
2023-05-02 14:50:00,216.13,216.33,216.13,216.33,5316.0,205.8372,206.0277,205.8372,206.0277,5316.0
2023-05-02 14:55:00,216.29,216.35,216.18,216.35,5552.0,205.9896,206.0467,205.8848,206.0467,5552.0
2023-05-02 15:00:00,216.31,216.5,216.24,216.26,11264.0,206.0086,206.1896,205.942,205.961,11264.0
2023-05-02 15:05:00,216.26,216.33,216.23,216.33,6022.0,205.961,206.0277,205.9325,206.0277,6022.0
2023-05-02 15:10:00,216.33,216.55,216.33,216.41,9496.0,206.0277,206.2372,206.0277,206.1039,9496.0
2023-05-02 15:15:00,216.42,216.46,216.09,216.11,9802.0,206.1134,206.1515,205.7991,205.8182,9802.0
2023-05-02 15:20:00,216.17,216.34,216.16,216.31,8807.0,205.8753,206.0372,205.8658,206.0086,8807.0
2023-05-02 15:25:00,216.29,216.51,216.17,216.51,14845.0,205.9896,206.1991,205.8753,206.1991,14845.0
2023-05-02 15:30:00,216.49,216.57,216.39,216.44,10086.0,206.1801,206.2563,206.0848,206.1325,10086.0
2023-05-02 15:35:00,216.42,216.55,216.34,216.55,15427.0,206.1134,206.2372,206.0372,206.2372,15427.0
2023-05-02 15:40:00,216.46,216.5,216.2,216.37,14082.0,206.1515,206.1896,205.9039,206.0658,14082.0
2023-05-02 15:45:00,216.31,216.31,216.02,216.19,17305.0,206.0086,206.0086,205.7325,205.8944,17305.0
2023-05-02 15:50:00,216.13,216.62,216.07,216.55,32792.0,205.8372,206.3039,205.7801,206.2372,32792.0
2023-05-02 15:55:00,216.52,216.78,216.32,216.59,77866.0,206.2086,206.4563,206.0182,206.2753,77866.0
2023-05-03 09:30:00,218.07,218.52,216.95,217.4,34102.0,207.6848,208.1134,206.6182,207.0467,34102.0
2023-05-03 09:35:00,217.74,218.11,217.52,218.03,8294.0,207.3705,207.7229,207.161,207.6467,8294.0
2023-05-03 09:40:00,218.06,218.5,218.05,218.21,6200.0,207.6753,208.0944,207.6658,207.8182,6200.0
2023-05-03 09:45:00,218.21,218.42,218.19,218.33,9163.0,207.8182,208.0182,207.7991,207.9325,9163.0
2023-05-03 09:50:00,218.33,219.04,218.32,218.93,5673.0,207.9325,208.6086,207.9229,208.5039,5673.0
2023-05-03 09:55:00,218.93,219.32,218.93,219.32,10939.0,208.5039,208.8753,208.5039,208.8753,10939.0
2023-05-03 10:00:00,219.14,219.39,218.98,218.98,8686.0,208.7039,208.942,208.5515,208.5515,8686.0
2023-05-03 10:05:00,218.94,218.97,218.25,218.38,8901.0,208.5134,208.542,207.8563,207.9801,8901.0
2023-05-03 10:10:00,218.43,218.51,217.95,218.21,8415.0,208.0277,208.1039,207.5705,207.8182,8415.0
2023-05-03 10:15:00,218.21,218.26,218.09,218.09,5043.0,207.8182,207.8658,207.7039,207.7039,5043.0
2023-05-03 10:20:00,218.02,218.39,218.02,218.34,4526.0,207.6372,207.9896,207.6372,207.942,4526.0
2023-05-03 10:25:00,218.33,218.46,218.08,218.08,2722.0,207.9325,208.0563,207.6944,207.6944,2722.0
2023-05-03 10:30:00,218.06,218.15,217.97,218.05,1500.0,207.6753,207.761,207.5896,207.6658,1500.0
2023-05-03 10:35:00,218.06,218.21,217.73,217.76,6870.0,207.6753,207.8182,207.361,207.3896,6870.0
2023-05-03 10:40:00,217.65,217.87,217.65,217.79,2064.0,207.2848,207.4944,207.2848,207.4182,2064.0
2023-05-03 10:45:00,217.72,217.72,217.1,217.35,4605.0,207.3515,207.3515,206.761,206.9991,4605.0
2023-05-03 10:50:00,217.36,217.67,217.36,217.4,6112.0,207.0086,207.3039,207.0086,207.0467,6112.0
2023-05-03 10:55:00,217.34,217.41,217.16,217.21,4012.0,206.9896,207.0563,206.8182,206.8658,4012.0
2023-05-03 11:00:00,217.32,217.32,216.87,216.91,3879.0,206.9706,206.9706,206.542,206.5801,3879.0
2023-05-03 11:05:00,217.0,217.0,216.62,216.63,3826.0,206.6658,206.6658,206.3039,206.3134,3826.0
2023-05-03 11:10:00,216.68,216.83,216.57,216.74,7980.0,206.361,206.5039,206.2563,206.4182,7980.0
2023-05-03 11:15:00,216.74,216.74,216.55,216.72,4846.0,206.4182,206.4182,206.2372,206.3991,4846.0
2023-05-03 11:20:00,216.69,216.84,216.55,216.81,6850.0,206.3706,206.5134,206.2372,206.4848,6850.0
2023-05-03 11:25:00,216.87,216.9,216.48,216.74,7285.0,206.542,206.5706,206.1706,206.4182,7285.0
2023-05-03 11:30:00,216.72,217.03,216.72,216.84,3682.0,206.3991,206.6944,206.3991,206.5134,3682.0
2023-05-03 11:35:00,216.9,217.24,216.84,217.18,4533.0,206.5706,206.8944,206.5134,206.8372,4533.0
2023-05-03 11:40:00,217.15,217.17,216.89,217.08,8344.0,206.8086,206.8277,206.561,206.742,8344.0
2023-05-03 11:45:00,217.09,217.33,217.05,217.19,4818.0,206.7515,206.9801,206.7134,206.8467,4818.0
2023-05-03 11:50:00,217.17,217.54,217.11,217.54,1716.0,206.8277,207.1801,206.7706,207.1801,1716.0
2023-05-03 11:55:00,217.58,218.11,217.58,218.04,6476.0,207.2182,207.7229,207.2182,207.6563,6476.0
2023-05-03 12:00:00,218.08,218.47,218.08,218.31,6473.0,207.6944,208.0658,207.6944,207.9134,6473.0
2023-05-03 12:05:00,218.36,218.48,218.1,218.19,19865.0,207.961,208.0753,207.7134,207.7991,19865.0
2023-05-03 12:10:00,218.26,218.26,217.95,217.96,5517.0,207.8658,207.8658,207.5705,207.5801,5517.0
2023-05-03 12:15:00,217.99,218.01,217.72,217.72,9495.0,207.6086,207.6277,207.3515,207.3515,9495.0
2023-05-03 12:20:00,217.76,217.88,217.62,217.86,8344.0,207.3896,207.5039,207.2563,207.4848,8344.0
2023-05-03 12:25:00,217.86,218.02,217.81,217.97,5264.0,207.4848,207.6372,207.4372,207.5896,5264.0
2023-05-03 12:30:00,217.98,218.15,217.94,218.03,2925.0,207.5991,207.761,207.561,207.6467,2925.0
2023-05-03 12:35:00,218.07,218.25,218.05,218.22,3035.0,207.6848,207.8563,207.6658,207.8277,3035.0
2023-05-03 12:40:00,218.28,218.31,218.22,218.26,6230.0,207.8848,207.9134,207.8277,207.8658,6230.0
2023-05-03 12:45:00,218.27,218.28,218.13,218.13,6060.0,207.8753,207.8848,207.742,207.742,6060.0
2023-05-03 12:50:00,218.2,218.38,218.18,218.35,8555.0,207.8086,207.9801,207.7896,207.9515,8555.0
2023-05-03 12:55:00,218.38,218.64,218.37,218.61,7874.0,207.9801,208.2277,207.9705,208.1991,7874.0
2023-05-03 13:00:00,218.63,218.76,218.61,218.69,8778.0,208.2182,208.342,208.1991,208.2753,8778.0
2023-05-03 13:05:00,218.74,218.88,218.72,218.79,5515.0,208.3229,208.4563,208.3039,208.3705,5515.0
2023-05-03 13:10:00,218.77,219.02,218.76,218.98,5335.0,208.3515,208.5896,208.342,208.5515,5335.0
2023-05-03 13:15:00,218.96,219.16,218.93,219.11,13095.0,208.5324,208.7229,208.5039,208.6753,13095.0
2023-05-03 13:20:00,219.11,219.18,219.02,219.15,5136.0,208.6753,208.742,208.5896,208.7134,5136.0
2023-05-03 13:25:00,219.16,219.18,218.91,219.03,8961.0,208.7229,208.742,208.4848,208.5991,8961.0
2023-05-03 13:30:00,219.02,219.07,218.65,218.65,2471.0,208.5896,208.6372,208.2372,208.2372,2471.0
2023-05-03 13:35:00,218.69,219.0,218.69,218.83,6130.0,208.2753,208.5705,208.2753,208.4086,6130.0
2023-05-03 13:40:00,218.92,218.99,218.75,218.96,8211.0,208.4944,208.561,208.3324,208.5324,8211.0
2023-05-03 13:45:00,219.0,219.0,218.89,218.97,10722.0,208.5705,208.5705,208.4658,208.542,10722.0
2023-05-03 13:50:00,218.96,219.0,218.82,218.87,10953.0,208.5324,208.5705,208.3991,208.4467,10953.0
2023-05-03 13:55:00,218.87,219.01,218.81,218.95,15567.0,208.4467,208.5801,208.3896,208.5229,15567.0
2023-05-03 14:00:00,218.8,219.44,218.08,218.43,12137.0,208.3801,208.9896,207.6944,208.0277,12137.0
2023-05-03 14:05:00,218.27,218.63,217.96,218.31,4510.0,207.8753,208.2182,207.5801,207.9134,4510.0
2023-05-03 14:10:00,218.26,218.26,217.86,218.26,2778.0,207.8658,207.8658,207.4848,207.8658,2778.0
2023-05-03 14:15:00,218.28,218.49,218.15,218.44,4772.0,207.8848,208.0848,207.761,208.0372,4772.0
2023-05-03 14:20:00,218.46,218.94,218.42,218.84,6995.0,208.0563,208.5134,208.0182,208.4182,6995.0
2023-05-03 14:25:00,218.72,218.96,218.65,218.66,1643.0,208.3039,208.5324,208.2372,208.2467,1643.0
2023-05-03 14:30:00,218.66,218.66,218.12,218.25,4959.0,208.2467,208.2467,207.7325,207.8563,4959.0
2023-05-03 14:35:00,218.02,218.75,217.45,218.75,17094.0,207.6372,208.3324,207.0944,208.3324,17094.0
2023-05-03 14:40:00,218.77,219.61,218.14,218.34,5436.0,208.3515,209.1515,207.7515,207.942,5436.0
2023-05-03 14:45:00,218.47,218.81,218.41,218.48,1910.0,208.0658,208.3896,208.0086,208.0753,1910.0
2023-05-03 14:50:00,218.47,218.63,218.1,218.63,9290.0,208.0658,208.2182,207.7134,208.2182,9290.0
2023-05-03 14:55:00,218.28,218.95,218.22,218.56,4265.0,207.8848,208.5229,207.8277,208.1515,4265.0
2023-05-03 15:00:00,218.83,218.85,218.21,218.58,2913.0,208.4086,208.4277,207.8182,208.1705,2913.0
2023-05-03 15:05:00,218.62,219.01,217.87,218.1,5861.0,208.2086,208.5801,207.4944,207.7134,5861.0
2023-05-03 15:10:00,217.87,217.87,217.42,217.49,9377.0,207.4944,207.4944,207.0658,207.1325,9377.0
2023-05-03 15:15:00,217.53,217.87,217.3,217.54,11416.0,207.1705,207.4944,206.9515,207.1801,11416.0
2023-05-03 15:20:00,217.31,217.39,216.66,217.19,5558.0,206.961,207.0372,206.342,206.8467,5558.0
2023-05-03 15:25:00,217.45,217.56,216.55,216.55,4416.0,207.0944,207.1991,206.2372,206.2372,4416.0
2023-05-03 15:30:00,216.55,217.01,216.47,216.92,19621.0,206.2372,206.6753,206.161,206.5896,19621.0
2023-05-03 15:35:00,216.81,217.08,216.71,216.99,11063.0,206.4848,206.742,206.3896,206.6563,11063.0
2023-05-03 15:40:00,216.9,216.98,216.49,216.73,11280.0,206.5706,206.6467,206.1801,206.4086,11280.0
2023-05-03 15:45:00,216.61,216.79,216.34,216.63,9264.0,206.2944,206.4658,206.0372,206.3134,9264.0
2023-05-03 15:50:00,216.7,216.87,216.1,216.38,32806.0,206.3801,206.542,205.8087,206.0753,32806.0
2023-05-03 15:55:00,216.33,216.42,215.96,215.98,84280.0,206.0277,206.1134,205.6753,205.6944,84280.0
2023-05-04 09:30:00,216.69,216.69,215.97,216.41,18514.0,206.3706,206.3706,205.6848,206.1039,18514.0
2023-05-04 09:35:00,216.33,216.49,215.41,215.45,4624.0,206.0277,206.1801,205.1515,205.1896,4624.0
2023-05-04 09:40:00,215.53,215.58,214.58,214.58,9458.0,205.2658,205.3134,204.361,204.361,9458.0
2023-05-04 09:45:00,214.56,214.68,214.12,214.12,5655.0,204.342,204.4563,203.9229,203.9229,5655.0
2023-05-04 09:50:00,214.37,214.88,214.26,214.88,3217.0,204.161,204.6468,204.0563,204.6468,3217.0
2023-05-04 09:55:00,214.89,214.99,214.62,214.68,9992.0,204.6563,204.7515,204.3991,204.4563,9992.0
2023-05-04 10:00:00,214.62,214.78,214.48,214.61,9645.0,204.3991,204.5515,204.2658,204.3896,9645.0
2023-05-04 10:05:00,214.62,214.67,214.38,214.4,8805.0,204.3991,204.4468,204.1706,204.1896,8805.0
2023-05-04 10:10:00,214.4,214.69,214.4,214.58,3571.0,204.1896,204.4658,204.1896,204.361,3571.0
2023-05-04 10:15:00,214.58,214.84,213.99,214.39,10494.0,204.361,204.6087,203.7991,204.1801,10494.0
2023-05-04 10:20:00,214.36,214.36,213.97,214.28,10061.0,204.1515,204.1515,203.7801,204.0753,10061.0
2023-05-04 10:25:00,214.2,214.4,213.63,213.7,6045.0,203.9991,204.1896,203.4563,203.5229,6045.0
2023-05-04 10:30:00,213.7,213.84,213.43,213.84,18472.0,203.5229,203.6563,203.2658,203.6563,18472.0
2023-05-04 10:35:00,213.92,214.26,213.84,214.03,7402.0,203.7325,204.0563,203.6563,203.8372,7402.0
2023-05-04 10:40:00,214.11,214.7,214.09,214.46,12347.0,203.9134,204.4753,203.8944,204.2468,12347.0
2023-05-04 10:45:00,214.39,215.09,214.34,214.81,8910.0,204.1801,204.8468,204.1325,204.5801,8910.0
2023-05-04 10:50:00,214.79,214.85,214.43,214.84,5100.0,204.561,204.6182,204.2182,204.6087,5100.0
2023-05-04 10:55:00,214.85,214.85,214.27,214.3,5444.0,204.6182,204.6182,204.0658,204.0944,5444.0
2023-05-04 11:00:00,214.3,214.3,213.89,213.91,4920.0,204.0944,204.0944,203.7039,203.7229,4920.0
2023-05-04 11:05:00,213.9,214.74,213.78,214.45,12535.0,203.7134,204.5134,203.5991,204.2372,12535.0
2023-05-04 11:10:00,214.51,214.86,214.41,214.6,8664.0,204.2944,204.6277,204.1991,204.3801,8664.0
2023-05-04 11:15:00,214.67,214.67,214.14,214.35,5348.0,204.4468,204.4468,203.942,204.142,5348.0
2023-05-04 11:20:00,214.31,214.49,214.22,214.33,2229.0,204.1039,204.2753,204.0182,204.1229,2229.0
2023-05-04 11:25:00,214.41,214.53,214.27,214.27,24507.0,204.1991,204.3134,204.0658,204.0658,24507.0
2023-05-04 11:30:00,214.32,214.53,214.31,214.47,4476.0,204.1134,204.3134,204.1039,204.2563,4476.0
2023-05-04 11:35:00,214.53,214.65,214.35,214.65,2952.0,204.3134,204.4277,204.142,204.4277,2952.0
2023-05-04 11:40:00,214.7,214.76,214.49,214.58,3256.0,204.4753,204.5325,204.2753,204.361,3256.0
2023-05-04 11:45:00,214.51,214.54,214.37,214.54,4040.0,204.2944,204.3229,204.161,204.3229,4040.0
2023-05-04 11:50:00,214.49,214.49,214.06,214.22,9551.0,204.2753,204.2753,203.8658,204.0182,9551.0
2023-05-04 11:55:00,214.16,214.38,214.15,214.28,3894.0,203.961,204.1706,203.9515,204.0753,3894.0
2023-05-04 12:00:00,214.3,214.3,213.9,213.9,2335.0,204.0944,204.0944,203.7134,203.7134,2335.0
2023-05-04 12:05:00,213.86,213.91,213.64,213.77,3030.0,203.6753,203.7229,203.4658,203.5896,3030.0
2023-05-04 12:10:00,213.74,213.89,213.66,213.89,1315.0,203.561,203.7039,203.4849,203.7039,1315.0
2023-05-04 12:15:00,213.81,214.16,213.8,214.04,2643.0,203.6277,203.961,203.6182,203.8468,2643.0
2023-05-04 12:20:00,214.21,214.47,214.21,214.4,1415.0,204.0087,204.2563,204.0087,204.1896,1415.0
2023-05-04 12:25:00,214.43,214.58,214.39,214.49,3166.0,204.2182,204.361,204.1801,204.2753,3166.0
2023-05-04 12:30:00,214.51,214.62,214.18,214.24,2555.0,204.2944,204.3991,203.9801,204.0372,2555.0
2023-05-04 12:35:00,214.27,214.35,214.23,214.28,1198.0,204.0658,204.142,204.0277,204.0753,1198.0
2023-05-04 12:40:00,214.22,214.24,214.1,214.1,791.0,204.0182,204.0372,203.9039,203.9039,791.0
2023-05-04 12:45:00,214.1,214.35,213.98,214.28,4486.0,203.9039,204.142,203.7896,204.0753,4486.0
2023-05-04 12:50:00,214.29,214.3,214.12,214.2,1939.0,204.0848,204.0944,203.9229,203.9991,1939.0
2023-05-04 12:55:00,214.23,214.52,214.23,214.44,2123.0,204.0277,204.3039,204.0277,204.2277,2123.0
2023-05-04 13:00:00,214.46,214.53,214.37,214.51,2435.0,204.2468,204.3134,204.161,204.2944,2435.0
2023-05-04 13:05:00,214.55,214.78,214.53,214.71,1374.0,204.3325,204.5515,204.3134,204.4848,1374.0
2023-05-04 13:10:00,214.65,214.65,214.45,214.61,3711.0,204.4277,204.4277,204.2372,204.3896,3711.0
2023-05-04 13:15:00,214.48,214.72,214.48,214.65,2563.0,204.2658,204.4944,204.2658,204.4277,2563.0
2023-05-04 13:20:00,214.68,215.1,214.68,214.99,2765.0,204.4563,204.8563,204.4563,204.7515,2765.0
2023-05-04 13:25:00,214.92,214.93,214.56,214.68,3571.0,204.6848,204.6944,204.342,204.4563,3571.0
2023-05-04 13:30:00,214.68,214.75,214.6,214.69,3485.0,204.4563,204.5229,204.3801,204.4658,3485.0
2023-05-04 13:35:00,214.6,214.6,214.37,214.4,4841.0,204.3801,204.3801,204.161,204.1896,4841.0
2023-05-04 13:40:00,214.44,214.44,214.17,214.17,1714.0,204.2277,204.2277,203.9706,203.9706,1714.0
2023-05-04 13:45:00,214.22,214.22,213.76,213.8,4763.0,204.0182,204.0182,203.5801,203.6182,4763.0
2023-05-04 13:50:00,213.81,214.13,213.75,214.13,10667.0,203.6277,203.9325,203.5706,203.9325,10667.0
2023-05-04 13:55:00,213.96,214.05,213.85,213.99,2094.0,203.7706,203.8563,203.6658,203.7991,2094.0
2023-05-04 14:00:00,213.86,214.03,213.76,213.76,3274.0,203.6753,203.8372,203.5801,203.5801,3274.0
2023-05-04 14:05:00,213.81,214.0,213.8,213.9,3358.0,203.6277,203.8087,203.6182,203.7134,3358.0
2023-05-04 14:10:00,214.0,214.03,213.95,214.01,2033.0,203.8087,203.8372,203.761,203.8182,2033.0
2023-05-04 14:15:00,214.02,214.12,213.96,214.02,2175.0,203.8277,203.9229,203.7706,203.8277,2175.0
2023-05-04 14:20:00,214.08,214.14,213.9,213.9,2643.0,203.8848,203.942,203.7134,203.7134,2643.0
2023-05-04 14:25:00,213.9,213.9,213.65,213.65,2450.0,203.7134,203.7134,203.4753,203.4753,2450.0
2023-05-04 14:30:00,213.65,213.65,213.26,213.51,4464.0,203.4753,203.4753,203.1039,203.342,4464.0
2023-05-04 14:35:00,213.48,213.7,213.21,213.27,5135.0,203.3134,203.5229,203.0563,203.1134,5135.0
2023-05-04 14:40:00,213.22,213.41,213.22,213.26,2805.0,203.0658,203.2468,203.0658,203.1039,2805.0
2023-05-04 14:45:00,213.26,213.3,213.11,213.2,4238.0,203.1039,203.142,202.961,203.0468,4238.0
2023-05-04 14:50:00,213.2,213.39,213.2,213.39,6071.0,203.0468,203.2277,203.0468,203.2277,6071.0
2023-05-04 14:55:00,213.36,213.66,213.34,213.66,6246.0,203.1991,203.4849,203.1801,203.4849,6246.0
2023-05-04 15:00:00,213.68,213.86,213.68,213.81,4444.0,203.5039,203.6753,203.5039,203.6277,4444.0
2023-05-04 15:05:00,213.89,214.28,213.86,214.14,6040.0,203.7039,204.0753,203.6753,203.942,6040.0
2023-05-04 15:10:00,214.09,214.23,213.78,213.79,6760.0,203.8944,204.0277,203.5991,203.6087,6760.0
2023-05-04 15:15:00,213.84,213.84,213.5,213.64,6416.0,203.6563,203.6563,203.3325,203.4658,6416.0
2023-05-04 15:20:00,213.65,213.85,213.58,213.85,5633.0,203.4753,203.6658,203.4087,203.6658,5633.0
2023-05-04 15:25:00,213.88,214.19,213.88,214.19,6708.0,203.6944,203.9896,203.6944,203.9896,6708.0
2023-05-04 15:30:00,214.15,214.7,214.14,214.69,13380.0,203.9515,204.4753,203.942,204.4658,13380.0
2023-05-04 15:35:00,214.73,214.81,214.54,214.61,9355.0,204.5039,204.5801,204.3229,204.3896,9355.0
2023-05-04 15:40:00,214.57,214.68,213.93,213.93,9622.0,204.3515,204.4563,203.742,203.742,9622.0
2023-05-04 15:45:00,213.91,214.26,213.81,214.22,12583.0,203.7229,204.0563,203.6277,204.0182,12583.0
2023-05-04 15:50:00,214.22,214.26,213.81,213.88,29816.0,204.0182,204.0563,203.6277,203.6944,29816.0
2023-05-04 15:55:00,213.81,214.05,213.72,213.8,54315.0,203.6277,203.8563,203.542,203.6182,54315.0
2023-05-05 09:30:00,215.15,217.34,215.15,216.56,46625.0,204.9039,206.9896,204.9039,206.2467,46625.0
2023-05-05 09:35:00,216.56,216.58,215.88,216.24,5241.0,206.2467,206.2658,205.5991,205.942,5241.0
2023-05-05 09:40:00,216.47,216.69,216.31,216.53,8321.0,206.161,206.3706,206.0086,206.2182,8321.0
2023-05-05 09:45:00,216.64,216.8,216.45,216.79,3679.0,206.3229,206.4753,206.142,206.4658,3679.0
2023-05-05 09:50:00,216.81,216.95,216.43,216.56,3731.0,206.4848,206.6182,206.1229,206.2467,3731.0
2023-05-05 09:55:00,216.61,216.67,216.43,216.6,5722.0,206.2944,206.3515,206.1229,206.2848,5722.0
2023-05-05 10:00:00,216.56,216.74,216.37,216.74,5742.0,206.2467,206.4182,206.0658,206.4182,5742.0
2023-05-05 10:05:00,216.83,217.3,216.78,217.23,7998.0,206.5039,206.9515,206.4563,206.8848,7998.0
2023-05-05 10:10:00,217.15,217.24,217.05,217.07,3709.0,206.8086,206.8944,206.7134,206.7325,3709.0
2023-05-05 10:15:00,217.13,217.42,217.09,217.42,7918.0,206.7896,207.0658,206.7515,207.0658,7918.0
2023-05-05 10:20:00,217.43,217.55,217.18,217.28,6683.0,207.0753,207.1896,206.8372,206.9325,6683.0
2023-05-05 10:25:00,217.3,217.34,217.05,217.12,3818.0,206.9515,206.9896,206.7134,206.7801,3818.0
2023-05-05 10:30:00,217.15,217.21,216.71,216.81,4633.0,206.8086,206.8658,206.3896,206.4848,4633.0
2023-05-05 10:35:00,216.86,216.91,216.58,216.83,4676.0,206.5325,206.5801,206.2658,206.5039,4676.0
2023-05-05 10:40:00,216.84,217.03,216.65,216.65,4110.0,206.5134,206.6944,206.3325,206.3325,4110.0
2023-05-05 10:45:00,216.68,216.72,216.33,216.42,7301.0,206.361,206.3991,206.0277,206.1134,7301.0
2023-05-05 10:50:00,216.38,216.52,216.21,216.35,4850.0,206.0753,206.2086,205.9134,206.0467,4850.0
2023-05-05 10:55:00,216.22,216.22,215.81,215.93,4008.0,205.9229,205.9229,205.5325,205.6467,4008.0
2023-05-05 11:00:00,215.88,215.97,215.65,215.95,6345.0,205.5991,205.6848,205.3801,205.6658,6345.0
2023-05-05 11:05:00,215.9,216.02,215.49,215.51,4867.0,205.6182,205.7325,205.2277,205.2467,4867.0
2023-05-05 11:10:00,215.4,215.74,215.26,215.74,3458.0,205.142,205.4658,205.0087,205.4658,3458.0
2023-05-05 11:15:00,216.03,216.03,215.35,215.36,3960.0,205.742,205.742,205.0944,205.1039,3960.0
2023-05-05 11:20:00,215.49,215.5,215.28,215.34,3595.0,205.2277,205.2372,205.0277,205.0848,3595.0
2023-05-05 11:25:00,215.42,215.42,215.15,215.4,2895.0,205.161,205.161,204.9039,205.142,2895.0
2023-05-05 11:30:00,215.35,215.36,215.0,215.1,4248.0,205.0944,205.1039,204.761,204.8563,4248.0
2023-05-05 11:35:00,215.05,215.05,214.68,214.73,3137.0,204.8087,204.8087,204.4563,204.5039,3137.0
2023-05-05 11:40:00,214.8,214.8,214.55,214.55,7747.0,204.5706,204.5706,204.3325,204.3325,7747.0
2023-05-05 11:45:00,214.66,214.94,214.63,214.75,4517.0,204.4372,204.7039,204.4087,204.5229,4517.0
2023-05-05 11:50:00,214.78,214.82,214.63,214.63,2898.0,204.5515,204.5896,204.4087,204.4087,2898.0
2023-05-05 11:55:00,214.63,214.7,214.41,214.63,4599.0,204.4087,204.4753,204.1991,204.4087,4599.0
2023-05-05 12:00:00,214.65,214.68,214.43,214.43,1864.0,204.4277,204.4563,204.2182,204.2182,1864.0
2023-05-05 12:05:00,214.37,214.45,214.3,214.36,4300.0,204.161,204.2372,204.0944,204.1515,4300.0
2023-05-05 12:10:00,214.36,214.36,214.19,214.22,4838.0,204.1515,204.1515,203.9896,204.0182,4838.0
2023-05-05 12:15:00,214.23,214.36,214.19,214.23,5816.0,204.0277,204.1515,203.9896,204.0277,5816.0
2023-05-05 12:20:00,214.26,214.63,214.25,214.52,3800.0,204.0563,204.4087,204.0468,204.3039,3800.0
2023-05-05 12:25:00,214.47,214.57,214.31,214.31,10289.0,204.2563,204.3515,204.1039,204.1039,10289.0
2023-05-05 12:30:00,214.29,214.48,214.24,214.44,19971.0,204.0848,204.2658,204.0372,204.2277,19971.0
2023-05-05 12:35:00,214.4,214.43,214.22,214.27,1994.0,204.1896,204.2182,204.0182,204.0658,1994.0
2023-05-05 12:40:00,214.21,214.38,214.1,214.1,4214.0,204.0087,204.1706,203.9039,203.9039,4214.0
2023-05-05 12:45:00,214.06,214.14,213.94,214.14,15642.0,203.8658,203.942,203.7515,203.942,15642.0
2023-05-05 12:50:00,214.22,214.39,214.22,214.34,1459.0,204.0182,204.1801,204.0182,204.1325,1459.0
2023-05-05 12:55:00,214.31,214.64,214.31,214.56,1800.0,204.1039,204.4182,204.1039,204.342,1800.0
2023-05-05 13:00:00,214.69,214.74,214.58,214.7,3040.0,204.4658,204.5134,204.361,204.4753,3040.0
2023-05-05 13:05:00,214.72,214.76,214.56,214.76,4292.0,204.4944,204.5325,204.342,204.5325,4292.0
2023-05-05 13:10:00,214.66,214.77,214.6,214.66,2120.0,204.4372,204.542,204.3801,204.4372,2120.0
2023-05-05 13:15:00,214.6,214.7,214.47,214.67,3972.0,204.3801,204.4753,204.2563,204.4468,3972.0
2023-05-05 13:20:00,214.65,214.99,214.58,214.99,5758.0,204.4277,204.7515,204.361,204.7515,5758.0
2023-05-05 13:25:00,214.98,215.19,214.98,215.13,2050.0,204.742,204.942,204.742,204.8848,2050.0
2023-05-05 13:30:00,215.11,215.22,215.04,215.14,6404.0,204.8658,204.9706,204.7991,204.8944,6404.0
2023-05-05 13:35:00,215.16,215.29,214.99,215.03,4592.0,204.9134,205.0372,204.7515,204.7896,4592.0
2023-05-05 13:40:00,215.08,215.16,215.0,215.15,3652.0,204.8372,204.9134,204.761,204.9039,3652.0
2023-05-05 13:45:00,215.16,215.22,215.14,215.18,1828.0,204.9134,204.9706,204.8944,204.9325,1828.0
2023-05-05 13:50:00,215.21,215.26,215.13,215.15,2972.0,204.961,205.0087,204.8848,204.9039,2972.0
2023-05-05 13:55:00,215.13,215.17,214.97,215.03,2000.0,204.8848,204.9229,204.7325,204.7896,2000.0
2023-05-05 14:00:00,215.08,215.18,214.95,215.18,2367.0,204.8372,204.9325,204.7134,204.9325,2367.0
2023-05-05 14:05:00,215.2,215.24,215.11,215.2,3921.0,204.9515,204.9896,204.8658,204.9515,3921.0
2023-05-05 14:10:00,215.18,215.28,214.98,214.99,5349.0,204.9325,205.0277,204.742,204.7515,5349.0
2023-05-05 14:15:00,214.92,215.05,214.9,214.97,2835.0,204.6848,204.8087,204.6658,204.7325,2835.0
2023-05-05 14:20:00,214.9,215.04,214.89,214.96,5054.0,204.6658,204.7991,204.6563,204.7229,5054.0
2023-05-05 14:25:00,214.99,215.23,214.99,215.05,9897.0,204.7515,204.9801,204.7515,204.8087,9897.0
2023-05-05 14:30:00,215.08,215.31,215.05,215.26,9516.0,204.8372,205.0563,204.8087,205.0087,9516.0
2023-05-05 14:35:00,215.33,215.57,215.22,215.56,3823.0,205.0753,205.3039,204.9706,205.2944,3823.0
2023-05-05 14:40:00,215.48,215.6,215.45,215.5,6445.0,205.2182,205.3325,205.1896,205.2372,6445.0
2023-05-05 14:45:00,215.6,215.77,215.54,215.72,4056.0,205.3325,205.4944,205.2753,205.4467,4056.0
2023-05-05 14:50:00,215.72,216.0,215.68,215.95,4065.0,205.4467,205.7134,205.4087,205.6658,4065.0
2023-05-05 14:55:00,215.95,216.04,215.61,215.69,9766.0,205.6658,205.7515,205.342,205.4182,9766.0
2023-05-05 15:00:00,215.69,215.72,215.53,215.69,6133.0,205.4182,205.4467,205.2658,205.4182,6133.0
2023-05-05 15:05:00,215.7,215.83,215.69,215.76,6516.0,205.4277,205.5515,205.4182,205.4848,6516.0
2023-05-05 15:10:00,215.76,215.92,215.69,215.74,9777.0,205.4848,205.6372,205.4182,205.4658,9777.0
2023-05-05 15:15:00,215.8,215.92,215.67,215.71,9985.0,205.5229,205.6372,205.3991,205.4372,9985.0
2023-05-05 15:20:00,215.7,215.95,215.56,215.84,7563.0,205.4277,205.6658,205.2944,205.561,7563.0
2023-05-05 15:25:00,215.85,215.88,215.7,215.88,5022.0,205.5706,205.5991,205.4277,205.5991,5022.0
2023-05-05 15:30:00,215.87,215.96,215.58,215.67,8957.0,205.5896,205.6753,205.3134,205.3991,8957.0
2023-05-05 15:35:00,215.72,215.77,215.57,215.7,8234.0,205.4467,205.4944,205.3039,205.4277,8234.0
2023-05-05 15:40:00,215.68,215.99,215.62,215.83,9688.0,205.4087,205.7039,205.3515,205.5515,9688.0
2023-05-05 15:45:00,215.82,215.89,215.67,215.84,13291.0,205.542,205.6087,205.3991,205.561,13291.0
2023-05-05 15:50:00,215.79,215.91,215.49,215.51,36423.0,205.5134,205.6277,205.2277,205.2467,36423.0
2023-05-05 15:55:00,215.56,215.7,215.41,215.41,93544.0,205.2944,205.4277,205.1515,205.1515,93544.0
2023-05-08 09:30:00,216.37,216.5,215.74,215.81,28372.0,206.0658,206.1896,205.4658,205.5325,28372.0
2023-05-08 09:35:00,215.65,215.94,215.49,215.75,9032.0,205.3801,205.6563,205.2277,205.4753,9032.0
2023-05-08 09:40:00,215.75,216.16,215.51,216.16,5395.0,205.4753,205.8658,205.2467,205.8658,5395.0
2023-05-08 09:45:00,216.07,216.41,216.03,216.33,17496.0,205.7801,206.1039,205.742,206.0277,17496.0
2023-05-08 09:50:00,216.24,216.45,216.11,216.12,41975.0,205.942,206.142,205.8182,205.8277,41975.0
2023-05-08 09:55:00,216.21,216.3,215.62,215.69,14495.0,205.9134,205.9991,205.3515,205.4182,14495.0
2023-05-08 10:00:00,215.85,215.93,215.52,215.66,11688.0,205.5706,205.6467,205.2563,205.3896,11688.0
2023-05-08 10:05:00,215.66,215.66,215.08,215.08,4814.0,205.3896,205.3896,204.8372,204.8372,4814.0
2023-05-08 10:10:00,215.12,215.15,214.92,214.95,5585.0,204.8753,204.9039,204.6848,204.7134,5585.0
2023-05-08 10:15:00,214.94,215.1,214.7,214.81,7198.0,204.7039,204.8563,204.4753,204.5801,7198.0
2023-05-08 10:20:00,214.73,215.09,214.73,214.9,3379.0,204.5039,204.8468,204.5039,204.6658,3379.0
2023-05-08 10:25:00,215.0,215.06,214.78,214.83,2955.0,204.761,204.8182,204.5515,204.5991,2955.0
2023-05-08 10:30:00,214.84,215.05,214.79,215.05,2381.0,204.6087,204.8087,204.561,204.8087,2381.0
2023-05-08 10:35:00,214.96,215.32,214.96,215.19,6498.0,204.7229,205.0658,204.7229,204.942,6498.0
2023-05-08 10:40:00,215.25,215.5,215.12,215.39,2887.0,204.9991,205.2372,204.8753,205.1325,2887.0
2023-05-08 10:45:00,215.39,215.46,215.34,215.39,1372.0,205.1325,205.1991,205.0848,205.1325,1372.0
2023-05-08 10:50:00,215.4,215.5,215.27,215.27,2253.0,205.142,205.2372,205.0182,205.0182,2253.0
2023-05-08 10:55:00,215.25,215.28,215.04,215.12,2580.0,204.9991,205.0277,204.7991,204.8753,2580.0
2023-05-08 11:00:00,215.19,215.22,215.09,215.22,1625.0,204.942,204.9706,204.8468,204.9706,1625.0
2023-05-08 11:05:00,215.28,215.41,215.2,215.41,1520.0,205.0277,205.1515,204.9515,205.1515,1520.0
2023-05-08 11:10:00,215.32,215.36,215.09,215.09,5704.0,205.0658,205.1039,204.8468,204.8468,5704.0
2023-05-08 11:15:00,215.04,215.29,214.95,215.22,6226.0,204.7991,205.0372,204.7134,204.9706,6226.0
2023-05-08 11:20:00,215.29,215.41,214.97,215.08,4092.0,205.0372,205.1515,204.7325,204.8372,4092.0
2023-05-08 11:25:00,215.07,215.19,215.02,215.03,2251.0,204.8277,204.942,204.7801,204.7896,2251.0
2023-05-08 11:30:00,215.01,215.08,214.96,215.01,2029.0,204.7706,204.8372,204.7229,204.7706,2029.0
2023-05-08 11:35:00,215.04,215.15,215.0,215.07,3061.0,204.7991,204.9039,204.761,204.8277,3061.0
2023-05-08 11:40:00,215.08,215.36,215.03,215.23,1919.0,204.8372,205.1039,204.7896,204.9801,1919.0
2023-05-08 11:45:00,215.37,215.51,215.31,215.31,5084.0,205.1134,205.2467,205.0563,205.0563,5084.0
2023-05-08 11:50:00,215.38,215.68,215.38,215.68,1300.0,205.1229,205.4087,205.1229,205.4087,1300.0
2023-05-08 11:55:00,215.7,215.71,215.55,215.56,2203.0,205.4277,205.4372,205.2848,205.2944,2203.0
2023-05-08 12:00:00,215.57,215.63,215.52,215.54,2552.0,205.3039,205.361,205.2563,205.2753,2552.0
2023-05-08 12:05:00,215.52,215.61,215.5,215.55,1552.0,205.2563,205.342,205.2372,205.2848,1552.0
2023-05-08 12:10:00,215.47,215.47,215.21,215.23,2176.0,205.2087,205.2087,204.961,204.9801,2176.0
2023-05-08 12:15:00,215.13,215.2,215.01,215.01,5753.0,204.8848,204.9515,204.7706,204.7706,5753.0
2023-05-08 12:20:00,215.08,215.08,214.8,214.8,4318.0,204.8372,204.8372,204.5706,204.5706,4318.0
2023-05-08 12:25:00,214.72,214.86,214.69,214.69,5511.0,204.4944,204.6277,204.4658,204.4658,5511.0
2023-05-08 12:30:00,214.75,214.75,214.63,214.7,3065.0,204.5229,204.5229,204.4087,204.4753,3065.0
2023-05-08 12:35:00,214.72,214.72,214.56,214.56,2735.0,204.4944,204.4944,204.342,204.342,2735.0
2023-05-08 12:40:00,214.55,214.55,214.26,214.31,4358.0,204.3325,204.3325,204.0563,204.1039,4358.0
2023-05-08 12:45:00,214.36,214.39,214.28,214.32,5465.0,204.1515,204.1801,204.0753,204.1134,5465.0
2023-05-08 12:50:00,214.36,214.45,214.33,214.45,2337.0,204.1515,204.2372,204.1229,204.2372,2337.0
2023-05-08 12:55:00,214.41,214.41,214.25,214.28,1819.0,204.1991,204.1991,204.0468,204.0753,1819.0
2023-05-08 13:00:00,214.28,214.32,214.2,214.24,5906.0,204.0753,204.1134,203.9991,204.0372,5906.0
2023-05-08 13:05:00,214.26,214.31,214.2,214.27,2402.0,204.0563,204.1039,203.9991,204.0658,2402.0
2023-05-08 13:10:00,214.25,214.34,214.16,214.31,3471.0,204.0468,204.1325,203.961,204.1039,3471.0
2023-05-08 13:15:00,214.31,214.32,214.25,214.25,2611.0,204.1039,204.1134,204.0468,204.0468,2611.0
2023-05-08 13:20:00,214.25,214.42,214.24,214.28,5627.0,204.0468,204.2087,204.0372,204.0753,5627.0
2023-05-08 13:25:00,214.27,214.27,214.17,214.17,4240.0,204.0658,204.0658,203.9706,203.9706,4240.0
2023-05-08 13:30:00,214.22,214.28,214.19,214.24,4414.0,204.0182,204.0753,203.9896,204.0372,4414.0
2023-05-08 13:35:00,214.25,214.3,214.17,214.28,5032.0,204.0468,204.0944,203.9706,204.0753,5032.0
2023-05-08 13:40:00,214.31,214.46,214.31,214.46,2935.0,204.1039,204.2468,204.1039,204.2468,2935.0
2023-05-08 13:45:00,214.43,214.57,214.42,214.54,2200.0,204.2182,204.3515,204.2087,204.3229,2200.0
2023-05-08 13:50:00,214.52,214.52,214.38,214.43,2751.0,204.3039,204.3039,204.1706,204.2182,2751.0
2023-05-08 13:55:00,214.43,214.48,214.36,214.37,4886.0,204.2182,204.2658,204.1515,204.161,4886.0
2023-05-08 14:00:00,214.37,214.53,214.29,214.29,6936.0,204.161,204.3134,204.0848,204.0848,6936.0
2023-05-08 14:05:00,214.29,214.34,213.55,213.86,7521.0,204.0848,204.1325,203.3801,203.6753,7521.0
2023-05-08 14:10:00,213.77,213.96,213.75,213.91,2632.0,203.5896,203.7706,203.5706,203.7229,2632.0
2023-05-08 14:15:00,213.93,214.14,213.88,214.09,5433.0,203.742,203.942,203.6944,203.8944,5433.0
2023-05-08 14:20:00,214.15,214.32,214.14,214.26,4536.0,203.9515,204.1134,203.942,204.0563,4536.0
2023-05-08 14:25:00,214.2,214.29,214.15,214.2,2598.0,203.9991,204.0848,203.9515,203.9991,2598.0
2023-05-08 14:30:00,214.26,214.27,214.12,214.12,4934.0,204.0563,204.0658,203.9229,203.9229,4934.0
2023-05-08 14:35:00,214.18,214.21,214.1,214.12,6759.0,203.9801,204.0087,203.9039,203.9229,6759.0
2023-05-08 14:40:00,214.11,214.22,214.11,214.2,2375.0,203.9134,204.0182,203.9134,203.9991,2375.0
2023-05-08 14:45:00,214.15,214.29,214.11,214.22,4834.0,203.9515,204.0848,203.9134,204.0182,4834.0
2023-05-08 14:50:00,214.22,214.31,214.19,214.31,3082.0,204.0182,204.1039,203.9896,204.1039,3082.0
2023-05-08 14:55:00,214.31,214.47,214.27,214.39,4733.0,204.1039,204.2563,204.0658,204.1801,4733.0
2023-05-08 15:00:00,214.39,214.45,214.33,214.33,4521.0,204.1801,204.2372,204.1229,204.1229,4521.0
2023-05-08 15:05:00,214.37,214.42,214.24,214.24,5022.0,204.161,204.2087,204.0372,204.0372,5022.0
2023-05-08 15:10:00,214.27,214.33,214.18,214.25,7788.0,204.0658,204.1229,203.9801,204.0468,7788.0
2023-05-08 15:15:00,214.25,214.32,213.96,214.22,7498.0,204.0468,204.1134,203.7706,204.0182,7498.0
2023-05-08 15:20:00,214.28,214.29,214.13,214.13,4163.0,204.0753,204.0848,203.9325,203.9325,4163.0
2023-05-08 15:25:00,214.13,214.23,214.04,214.04,8998.0,203.9325,204.0277,203.8468,203.8468,8998.0
2023-05-08 15:30:00,214.02,214.19,214.01,214.08,7252.0,203.8277,203.9896,203.8182,203.8848,7252.0
2023-05-08 15:35:00,214.12,214.2,214.05,214.05,5871.0,203.9229,203.9991,203.8563,203.8563,5871.0
2023-05-08 15:40:00,214.09,214.37,214.09,214.29,6274.0,203.8944,204.161,203.8944,204.0848,6274.0
2023-05-08 15:45:00,214.28,214.51,214.26,214.44,10040.0,204.0753,204.2944,204.0563,204.2277,10040.0
2023-05-08 15:50:00,214.44,214.52,214.1,214.13,24466.0,204.2277,204.3039,203.9039,203.9325,24466.0
2023-05-08 15:55:00,214.17,214.35,214.07,214.27,39356.0,203.9706,204.142,203.8753,204.0658,39356.0
2023-05-09 09:30:00,214.26,214.26,212.15,212.77,20737.0,204.0563,204.0563,202.0468,202.6372,20737.0
2023-05-09 09:35:00,212.76,212.78,212.76,212.78,200.0,202.6277,202.6468,202.6277,202.6468,200.0
2023-05-09 09:40:00,213.02,213.47,213.02,213.28,4324.0,202.8753,203.3039,202.8753,203.1229,4324.0
2023-05-09 09:45:00,213.4,213.89,213.37,213.59,11540.0,203.2372,203.7039,203.2087,203.4182,11540.0
2023-05-09 09:50:00,213.59,214.16,213.59,214.03,6312.0,203.4182,203.961,203.4182,203.8372,6312.0
2023-05-09 09:55:00,214.08,214.22,213.68,214.2,6099.0,203.8848,204.0182,203.5039,203.9991,6099.0
2023-05-09 10:00:00,214.22,214.26,213.8,213.82,4016.0,204.0182,204.0563,203.6182,203.6372,4016.0
2023-05-09 10:05:00,213.87,214.02,213.61,213.7,5011.0,203.6849,203.8277,203.4372,203.5229,5011.0
2023-05-09 10:10:00,213.7,213.76,213.57,213.76,2377.0,203.5229,203.5801,203.3991,203.5801,2377.0
2023-05-09 10:15:00,213.65,213.79,213.65,213.75,3338.0,203.4753,203.6087,203.4753,203.5706,3338.0
2023-05-09 10:20:00,213.79,213.84,213.72,213.83,2460.0,203.6087,203.6563,203.542,203.6468,2460.0
2023-05-09 10:25:00,213.84,214.03,213.7,214.03,6957.0,203.6563,203.8372,203.5229,203.8372,6957.0
2023-05-09 10:30:00,213.97,214.07,213.77,213.81,3767.0,203.7801,203.8753,203.5896,203.6277,3767.0
2023-05-09 10:35:00,213.74,213.78,213.42,213.66,3008.0,203.561,203.5991,203.2563,203.4849,3008.0
2023-05-09 10:40:00,213.69,213.8,213.66,213.75,1750.0,203.5134,203.6182,203.4849,203.5706,1750.0
2023-05-09 10:45:00,213.66,213.66,213.34,213.34,1876.0,203.4849,203.4849,203.1801,203.1801,1876.0
2023-05-09 10:50:00,213.29,213.47,213.29,213.35,3994.0,203.1325,203.3039,203.1325,203.1896,3994.0
2023-05-09 10:55:00,213.41,213.49,213.35,213.41,2479.0,203.2468,203.3229,203.1896,203.2468,2479.0
2023-05-09 11:00:00,213.44,213.58,213.44,213.48,1920.0,203.2753,203.4087,203.2753,203.3134,1920.0
2023-05-09 11:05:00,213.48,213.79,213.45,213.61,8047.0,203.3134,203.6087,203.2849,203.4372,8047.0
2023-05-09 11:10:00,213.6,213.66,213.16,213.16,11060.0,203.4277,203.4849,203.0087,203.0087,11060.0
2023-05-09 11:15:00,213.12,213.69,213.12,213.69,4092.0,202.9706,203.5134,202.9706,203.5134,4092.0
2023-05-09 11:20:00,213.68,213.88,213.68,213.76,1946.0,203.5039,203.6944,203.5039,203.5801,1946.0
2023-05-09 11:25:00,213.69,213.72,213.51,213.57,1163.0,203.5134,203.542,203.342,203.3991,1163.0
2023-05-09 11:30:00,213.61,213.9,213.61,213.83,2617.0,203.4372,203.7134,203.4372,203.6468,2617.0
2023-05-09 11:35:00,213.84,214.04,213.72,213.89,3531.0,203.6563,203.8468,203.542,203.7039,3531.0
2023-05-09 11:40:00,213.93,214.06,213.86,214.01,4432.0,203.742,203.8658,203.6753,203.8182,4432.0
2023-05-09 11:45:00,214.1,214.1,213.82,213.99,9722.0,203.9039,203.9039,203.6372,203.7991,9722.0
2023-05-09 11:50:00,213.99,214.11,213.9,213.93,3874.0,203.7991,203.9134,203.7134,203.742,3874.0
2023-05-09 11:55:00,213.95,214.01,213.64,213.65,4059.0,203.761,203.8182,203.4658,203.4753,4059.0
2023-05-09 12:00:00,213.6,213.7,213.55,213.65,2895.0,203.4277,203.5229,203.3801,203.4753,2895.0
2023-05-09 12:05:00,213.66,213.83,213.64,213.71,1448.0,203.4849,203.6468,203.4658,203.5325,1448.0
2023-05-09 12:10:00,213.64,213.65,213.28,213.28,3399.0,203.4658,203.4753,203.1229,203.1229,3399.0
2023-05-09 12:15:00,213.23,213.27,213.08,213.27,2936.0,203.0753,203.1134,202.9325,203.1134,2936.0
2023-05-09 12:20:00,213.43,213.48,213.4,213.4,1100.0,203.2658,203.3134,203.2372,203.2372,1100.0
2023-05-09 12:25:00,213.43,213.45,213.37,213.4,2300.0,203.2658,203.2849,203.2087,203.2372,2300.0
2023-05-09 12:30:00,213.45,213.65,213.45,213.46,4184.0,203.2849,203.4753,203.2849,203.2944,4184.0
2023-05-09 12:35:00,213.45,213.46,213.27,213.27,2548.0,203.2849,203.2944,203.1134,203.1134,2548.0
2023-05-09 12:40:00,213.24,213.24,213.16,213.22,1798.0,203.0849,203.0849,203.0087,203.0658,1798.0
2023-05-09 12:45:00,213.27,213.27,213.16,213.22,1172.0,203.1134,203.1134,203.0087,203.0658,1172.0
2023-05-09 12:50:00,213.21,213.48,213.21,213.48,2043.0,203.0563,203.3134,203.0563,203.3134,2043.0
2023-05-09 12:55:00,213.51,213.76,213.51,213.76,2204.0,203.342,203.5801,203.342,203.5801,2204.0
2023-05-09 13:00:00,213.62,213.75,213.62,213.73,1144.0,203.4468,203.5706,203.4468,203.5515,1144.0
2023-05-09 13:05:00,213.73,213.77,213.63,213.76,4456.0,203.5515,203.5896,203.4563,203.5801,4456.0
2023-05-09 13:10:00,213.71,213.71,213.47,213.56,3786.0,203.5325,203.5325,203.3039,203.3896,3786.0
2023-05-09 13:15:00,213.6,213.71,213.42,213.64,16532.0,203.4277,203.5325,203.2563,203.4658,16532.0
2023-05-09 13:20:00,213.68,213.68,213.58,213.66,2337.0,203.5039,203.5039,203.4087,203.4849,2337.0
2023-05-09 13:25:00,213.64,213.68,213.51,213.68,2706.0,203.4658,203.5039,203.342,203.5039,2706.0
2023-05-09 13:30:00,213.58,213.64,213.58,213.64,1627.0,203.4087,203.4658,203.4087,203.4658,1627.0
2023-05-09 13:35:00,213.66,213.78,213.55,213.78,2408.0,203.4849,203.5991,203.3801,203.5991,2408.0
2023-05-09 13:40:00,213.72,213.72,213.58,213.58,804.0,203.542,203.542,203.4087,203.4087,804.0
2023-05-09 13:45:00,213.55,213.76,213.51,213.72,1786.0,203.3801,203.5801,203.342,203.542,1786.0
2023-05-09 13:50:00,213.65,213.82,213.59,213.73,2131.0,203.4753,203.6372,203.4182,203.5515,2131.0
2023-05-09 13:55:00,213.76,213.89,213.76,213.89,1367.0,203.5801,203.7039,203.5801,203.7039,1367.0
2023-05-09 14:00:00,213.93,214.0,213.77,213.83,2123.0,203.742,203.8087,203.5896,203.6468,2123.0
2023-05-09 14:05:00,213.79,213.85,213.7,213.78,3629.0,203.6087,203.6658,203.5229,203.5991,3629.0
2023-05-09 14:10:00,213.7,213.94,213.68,213.94,2701.0,203.5229,203.7515,203.5039,203.7515,2701.0
2023-05-09 14:15:00,213.98,213.98,213.9,213.97,2047.0,203.7896,203.7896,203.7134,203.7801,2047.0
2023-05-09 14:20:00,213.97,214.01,213.95,213.98,2202.0,203.7801,203.8182,203.761,203.7896,2202.0
2023-05-09 14:25:00,213.98,213.98,213.87,213.87,3820.0,203.7896,203.7896,203.6849,203.6849,3820.0
2023-05-09 14:30:00,213.83,213.84,213.77,213.84,9961.0,203.6468,203.6563,203.5896,203.6563,9961.0
2023-05-09 14:35:00,213.85,213.98,213.77,213.77,4679.0,203.6658,203.7896,203.5896,203.5896,4679.0
2023-05-09 14:40:00,213.76,213.93,213.74,213.84,3222.0,203.5801,203.742,203.561,203.6563,3222.0
2023-05-09 14:45:00,213.84,213.91,213.81,213.88,2217.0,203.6563,203.7229,203.6277,203.6944,2217.0
2023-05-09 14:50:00,213.83,213.91,213.31,213.31,5481.0,203.6468,203.7229,203.1515,203.1515,5481.0
2023-05-09 14:55:00,213.32,213.63,213.32,213.63,2881.0,203.161,203.4563,203.161,203.4563,2881.0
2023-05-09 15:00:00,213.62,213.69,213.61,213.64,2520.0,203.4468,203.5134,203.4372,203.4658,2520.0
2023-05-09 15:05:00,213.61,213.83,213.6,213.73,3782.0,203.4372,203.6468,203.4277,203.5515,3782.0
2023-05-09 15:10:00,213.76,213.79,213.67,213.67,4858.0,203.5801,203.6087,203.4944,203.4944,4858.0
2023-05-09 15:15:00,213.61,213.64,213.52,213.55,4409.0,203.4372,203.4658,203.3515,203.3801,4409.0
2023-05-09 15:20:00,213.55,213.68,213.5,213.61,5393.0,203.3801,203.5039,203.3325,203.4372,5393.0
2023-05-09 15:25:00,213.64,213.78,213.62,213.72,6059.0,203.4658,203.5991,203.4468,203.542,6059.0
2023-05-09 15:30:00,213.78,213.9,213.73,213.87,7289.0,203.5991,203.7134,203.5515,203.6849,7289.0
2023-05-09 15:35:00,213.91,214.03,213.82,213.83,10540.0,203.7229,203.8372,203.6372,203.6468,10540.0
2023-05-09 15:40:00,213.79,213.92,213.66,213.83,5497.0,203.6087,203.7325,203.4849,203.6468,5497.0
2023-05-09 15:45:00,213.8,214.07,213.79,214.04,12154.0,203.6182,203.8753,203.6087,203.8468,12154.0
2023-05-09 15:50:00,214.06,214.06,213.68,213.73,31190.0,203.8658,203.8658,203.5039,203.5515,31190.0
2023-05-09 15:55:00,213.68,213.76,213.52,213.66,73796.0,203.5039,203.5801,203.3515,203.4849,73796.0
2023-05-10 09:30:00,215.04,215.98,214.51,215.46,12834.0,204.7991,205.6944,204.2944,205.1991,12834.0
2023-05-10 09:35:00,215.34,215.35,214.81,214.85,3702.0,205.0848,205.0944,204.5801,204.6182,3702.0
2023-05-10 09:40:00,214.79,214.79,214.02,214.14,1881.0,204.561,204.561,203.8277,203.942,1881.0
2023-05-10 09:45:00,214.28,214.32,213.59,213.6,6462.0,204.0753,204.1134,203.4182,203.4277,6462.0
2023-05-10 09:50:00,213.67,213.92,213.5,213.88,2682.0,203.4944,203.7325,203.3325,203.6944,2682.0
2023-05-10 09:55:00,213.96,214.31,213.91,214.31,10207.0,203.7706,204.1039,203.7229,204.1039,10207.0
2023-05-10 10:00:00,214.37,214.69,214.3,214.61,3237.0,204.161,204.4658,204.0944,204.3896,3237.0
2023-05-10 10:05:00,214.56,214.84,214.56,214.71,7672.0,204.342,204.6087,204.342,204.4848,7672.0
2023-05-10 10:10:00,214.59,214.64,214.32,214.33,2944.0,204.3706,204.4182,204.1134,204.1229,2944.0
2023-05-10 10:15:00,214.33,214.49,213.53,213.64,6256.0,204.1229,204.2753,203.361,203.4658,6256.0
2023-05-10 10:20:00,213.55,213.81,213.55,213.77,8508.0,203.3801,203.6277,203.3801,203.5896,8508.0
2023-05-10 10:25:00,213.84,213.91,213.69,213.82,3524.0,203.6563,203.7229,203.5134,203.6372,3524.0
2023-05-10 10:30:00,213.71,213.88,213.69,213.81,2928.0,203.5325,203.6944,203.5134,203.6277,2928.0
2023-05-10 10:35:00,213.75,213.9,213.55,213.65,4941.0,203.5706,203.7134,203.3801,203.4753,4941.0
2023-05-10 10:40:00,213.64,213.76,213.06,213.22,6281.0,203.4658,203.5801,202.9134,203.0658,6281.0
2023-05-10 10:45:00,213.22,213.43,212.97,213.24,9381.0,203.0658,203.2658,202.8277,203.0849,9381.0
2023-05-10 10:50:00,213.25,213.27,213.02,213.18,8031.0,203.0944,203.1134,202.8753,203.0277,8031.0
2023-05-10 10:55:00,213.1,213.1,212.79,212.97,7112.0,202.9515,202.9515,202.6563,202.8277,7112.0
2023-05-10 11:00:00,213.02,213.16,212.97,212.97,1500.0,202.8753,203.0087,202.8277,202.8277,1500.0
2023-05-10 11:05:00,213.0,213.53,213.0,213.53,3219.0,202.8563,203.361,202.8563,203.361,3219.0
2023-05-10 11:10:00,213.49,213.51,213.33,213.41,2509.0,203.3229,203.342,203.1706,203.2468,2509.0
2023-05-10 11:15:00,213.35,213.41,213.18,213.33,3638.0,203.1896,203.2468,203.0277,203.1706,3638.0
2023-05-10 11:20:00,213.49,213.54,213.41,213.5,3310.0,203.3229,203.3706,203.2468,203.3325,3310.0
2023-05-10 11:25:00,213.47,213.54,213.36,213.44,1929.0,203.3039,203.3706,203.1991,203.2753,1929.0
2023-05-10 11:30:00,213.49,213.89,213.44,213.71,2656.0,203.3229,203.7039,203.2753,203.5325,2656.0
2023-05-10 11:35:00,213.72,213.84,213.64,213.65,1450.0,203.542,203.6563,203.4658,203.4753,1450.0
2023-05-10 11:40:00,213.6,213.83,213.6,213.83,1193.0,203.4277,203.6468,203.4277,203.6468,1193.0
2023-05-10 11:45:00,213.84,213.91,213.67,213.87,2720.0,203.6563,203.7229,203.4944,203.6849,2720.0
2023-05-10 11:50:00,213.84,213.99,213.72,213.72,2154.0,203.6563,203.7991,203.542,203.542,2154.0
2023-05-10 11:55:00,213.79,213.98,213.6,213.91,6974.0,203.6087,203.7896,203.4277,203.7229,6974.0
2023-05-10 12:00:00,213.89,213.9,213.65,213.86,3508.0,203.7039,203.7134,203.4753,203.6753,3508.0
2023-05-10 12:05:00,213.73,213.73,213.61,213.66,600.0,203.5515,203.5515,203.4372,203.4849,600.0
2023-05-10 12:10:00,213.57,213.58,213.43,213.57,1426.0,203.3991,203.4087,203.2658,203.3991,1426.0
2023-05-10 12:15:00,213.5,213.58,213.39,213.49,2118.0,203.3325,203.4087,203.2277,203.3229,2118.0
2023-05-10 12:20:00,213.43,213.49,213.43,213.49,300.0,203.2658,203.3229,203.2658,203.3229,300.0
2023-05-10 12:25:00,213.44,213.89,213.44,213.84,4621.0,203.2753,203.7039,203.2753,203.6563,4621.0
2023-05-10 12:30:00,213.8,213.92,213.66,213.82,6931.0,203.6182,203.7325,203.4849,203.6372,6931.0
2023-05-10 12:35:00,213.78,213.91,213.68,213.81,3245.0,203.5991,203.7229,203.5039,203.6277,3245.0
2023-05-10 12:40:00,213.76,213.93,213.72,213.72,1713.0,203.5801,203.742,203.542,203.542,1713.0
2023-05-10 12:45:00,213.71,213.77,213.68,213.74,3623.0,203.5325,203.5896,203.5039,203.561,3623.0
2023-05-10 12:50:00,213.68,213.76,213.52,213.56,6517.0,203.5039,203.5801,203.3515,203.3896,6517.0
2023-05-10 12:55:00,213.55,213.65,213.09,213.24,6138.0,203.3801,203.4753,202.942,203.0849,6138.0
2023-05-10 13:00:00,213.15,213.16,212.86,212.92,3213.0,202.9991,203.0087,202.7229,202.7801,3213.0
2023-05-10 13:05:00,213.0,213.22,212.83,212.99,3286.0,202.8563,203.0658,202.6944,202.8468,3286.0
2023-05-10 13:10:00,212.78,212.97,212.63,212.91,3956.0,202.6468,202.8277,202.5039,202.7706,3956.0
2023-05-10 13:15:00,212.87,212.89,212.56,212.56,3398.0,202.7325,202.7515,202.4372,202.4372,3398.0
2023-05-10 13:20:00,212.43,212.62,212.26,212.26,2800.0,202.3134,202.4944,202.1515,202.1515,2800.0
2023-05-10 13:25:00,212.24,212.3,212.05,212.19,5225.0,202.1325,202.1896,201.9515,202.0849,5225.0
2023-05-10 13:30:00,212.19,212.37,212.15,212.31,1518.0,202.0849,202.2563,202.0468,202.1991,1518.0
2023-05-10 13:35:00,212.31,212.39,212.07,212.08,3203.0,202.1991,202.2753,201.9706,201.9801,3203.0
2023-05-10 13:40:00,212.11,212.26,212.06,212.12,4349.0,202.0087,202.1515,201.961,202.0182,4349.0
2023-05-10 13:45:00,212.19,212.61,212.19,212.61,3562.0,202.0849,202.4849,202.0849,202.4849,3562.0
2023-05-10 13:50:00,212.61,212.75,212.54,212.75,2911.0,202.4849,202.6182,202.4182,202.6182,2911.0
2023-05-10 13:55:00,212.62,212.66,212.56,212.61,800.0,202.4944,202.5325,202.4372,202.4849,800.0
2023-05-10 14:00:00,212.65,212.65,212.56,212.65,1175.0,202.523,202.523,202.4372,202.523,1175.0
2023-05-10 14:05:00,212.71,212.79,212.61,212.65,3797.0,202.5801,202.6563,202.4849,202.523,3797.0
2023-05-10 14:10:00,212.65,212.89,212.62,212.81,3778.0,202.523,202.7515,202.4944,202.6753,3778.0
2023-05-10 14:15:00,212.81,212.92,212.75,212.89,2144.0,202.6753,202.7801,202.6182,202.7515,2144.0
2023-05-10 14:20:00,212.85,212.92,212.67,212.67,1550.0,202.7134,202.7801,202.542,202.542,1550.0
2023-05-10 14:25:00,212.72,212.94,212.71,212.83,821.0,202.5896,202.7991,202.5801,202.6944,821.0
2023-05-10 14:30:00,212.92,213.11,212.86,213.11,4777.0,202.7801,202.961,202.7229,202.961,4777.0
2023-05-10 14:35:00,213.12,213.26,213.12,213.18,1000.0,202.9706,203.1039,202.9706,203.0277,1000.0
2023-05-10 14:40:00,213.38,213.59,213.38,213.59,1292.0,203.2182,203.4182,203.2182,203.4182,1292.0
2023-05-10 14:45:00,213.64,213.66,213.4,213.43,1649.0,203.4658,203.4849,203.2372,203.2658,1649.0
2023-05-10 14:50:00,213.35,213.51,213.35,213.38,3193.0,203.1896,203.342,203.1896,203.2182,3193.0
2023-05-10 14:55:00,213.35,213.51,213.33,213.51,1973.0,203.1896,203.342,203.1706,203.342,1973.0
2023-05-10 15:00:00,213.49,213.49,213.38,213.48,1591.0,203.3229,203.3229,203.2182,203.3134,1591.0
2023-05-10 15:05:00,213.53,213.75,213.53,213.71,2714.0,203.361,203.5706,203.361,203.5325,2714.0
2023-05-10 15:10:00,213.69,213.89,213.66,213.67,5978.0,203.5134,203.7039,203.4849,203.4944,5978.0
2023-05-10 15:15:00,213.65,213.98,213.64,213.98,3945.0,203.4753,203.7896,203.4658,203.7896,3945.0
2023-05-10 15:20:00,213.98,214.53,213.96,214.44,4463.0,203.7896,204.3134,203.7706,204.2277,4463.0
2023-05-10 15:25:00,214.61,214.8,214.52,214.53,5336.0,204.3896,204.5706,204.3039,204.3134,5336.0
2023-05-10 15:30:00,214.49,214.9,214.47,214.84,8096.0,204.2753,204.6658,204.2563,204.6087,8096.0
2023-05-10 15:35:00,214.74,214.85,214.68,214.85,6473.0,204.5134,204.6182,204.4563,204.6182,6473.0
2023-05-10 15:40:00,214.85,214.9,214.77,214.8,5824.0,204.6182,204.6658,204.542,204.5706,5824.0
2023-05-10 15:45:00,214.75,214.9,214.65,214.77,7600.0,204.5229,204.6658,204.4277,204.542,7600.0
2023-05-10 15:50:00,214.74,214.89,214.59,214.89,19163.0,204.5134,204.6563,204.3706,204.6563,19163.0
2023-05-10 15:55:00,214.96,215.07,214.79,215.01,46030.0,204.7229,204.8277,204.561,204.7706,46030.0
2023-05-11 09:30:00,213.76,214.52,213.24,213.24,13147.0,203.5801,204.3039,203.0849,203.0849,13147.0
2023-05-11 09:35:00,213.44,213.44,212.73,212.74,3008.0,203.2753,203.2753,202.5991,202.6087,3008.0
2023-05-11 09:40:00,212.91,213.02,212.45,212.49,3965.0,202.7706,202.8753,202.3325,202.3706,3965.0
2023-05-11 09:45:00,212.34,212.38,211.36,211.45,7543.0,202.2277,202.2658,201.2944,201.3801,7543.0
2023-05-11 09:50:00,211.57,211.66,211.05,211.23,4531.0,201.4944,201.5801,200.9991,201.1706,4531.0
2023-05-11 09:55:00,211.24,211.53,211.12,211.41,3088.0,201.1801,201.4563,201.0658,201.342,3088.0
2023-05-11 10:00:00,211.38,211.49,210.89,210.93,9665.0,201.3134,201.4182,200.8468,200.8849,9665.0
2023-05-11 10:05:00,211.0,211.05,210.82,210.99,4471.0,200.9515,200.9991,200.7801,200.942,4471.0
2023-05-11 10:10:00,211.06,211.14,210.62,210.89,11680.0,201.0087,201.0849,200.5896,200.8468,11680.0
2023-05-11 10:15:00,210.84,211.02,210.59,210.66,9865.0,200.7991,200.9706,200.5611,200.6277,9865.0
2023-05-11 10:20:00,210.6,210.81,210.33,210.81,4477.0,200.5706,200.7706,200.3134,200.7706,4477.0
2023-05-11 10:25:00,210.86,211.16,210.85,210.98,4335.0,200.8182,201.1039,200.8087,200.9325,4335.0
2023-05-11 10:30:00,211.1,211.2,210.55,210.62,5905.0,201.0468,201.142,200.523,200.5896,5905.0
2023-05-11 10:35:00,210.64,210.92,210.63,210.75,5544.0,200.6087,200.8753,200.5991,200.7134,5544.0
2023-05-11 10:40:00,210.66,210.66,210.52,210.65,4404.0,200.6277,200.6277,200.4944,200.6182,4404.0
2023-05-11 10:45:00,210.64,210.99,210.62,210.77,5512.0,200.6087,200.942,200.5896,200.7325,5512.0
2023-05-11 10:50:00,210.8,210.94,210.72,210.94,2530.0,200.7611,200.8944,200.6849,200.8944,2530.0
2023-05-11 10:55:00,210.98,211.08,210.85,210.89,7440.0,200.9325,201.0277,200.8087,200.8468,7440.0
2023-05-11 11:00:00,210.94,211.08,210.85,210.85,5305.0,200.8944,201.0277,200.8087,200.8087,5305.0
2023-05-11 11:05:00,210.88,210.92,210.33,210.39,10554.0,200.8372,200.8753,200.3134,200.3706,10554.0
2023-05-11 11:10:00,210.33,210.38,210.0,210.05,17038.0,200.3134,200.3611,199.9992,200.0468,17038.0
2023-05-11 11:15:00,210.13,210.28,210.04,210.07,5861.0,200.123,200.2658,200.0372,200.0658,5861.0
2023-05-11 11:20:00,210.08,210.13,209.82,209.95,17929.0,200.0753,200.123,199.8277,199.9515,17929.0
2023-05-11 11:25:00,209.89,210.0,209.84,209.95,4540.0,199.8944,199.9992,199.8468,199.9515,4540.0
2023-05-11 11:30:00,210.0,210.1,209.96,210.02,16376.0,199.9992,200.0944,199.9611,200.0182,16376.0
2023-05-11 11:35:00,210.06,210.31,209.97,209.98,7599.0,200.0563,200.2944,199.9706,199.9801,7599.0
2023-05-11 11:40:00,209.98,210.29,209.97,210.23,18613.0,199.9801,200.2753,199.9706,200.2182,18613.0
2023-05-11 11:45:00,210.23,210.25,209.96,209.99,14990.0,200.2182,200.2372,199.9611,199.9896,14990.0
2023-05-11 11:50:00,209.99,210.17,209.99,210.04,18442.0,199.9896,200.1611,199.9896,200.0372,18442.0
2023-05-11 11:55:00,210.08,210.61,210.04,210.4,15527.0,200.0753,200.5801,200.0372,200.3801,15527.0
2023-05-11 12:00:00,210.38,210.58,210.2,210.31,11471.0,200.3611,200.5515,200.1896,200.2944,11471.0
2023-05-11 12:05:00,210.3,210.83,210.25,210.48,3056.0,200.2849,200.7896,200.2372,200.4563,3056.0
2023-05-11 12:10:00,210.5,210.5,210.18,210.19,5096.0,200.4753,200.4753,200.1706,200.1801,5096.0
2023-05-11 12:15:00,210.24,210.34,210.1,210.32,14724.0,200.2277,200.323,200.0944,200.3039,14724.0
2023-05-11 12:20:00,210.28,210.43,210.23,210.4,3427.0,200.2658,200.4087,200.2182,200.3801,3427.0
2023-05-11 12:25:00,210.44,210.44,210.0,210.19,5151.0,200.4182,200.4182,199.9992,200.1801,5151.0
2023-05-11 12:30:00,210.28,210.28,210.01,210.02,2095.0,200.2658,200.2658,200.0087,200.0182,2095.0
2023-05-11 12:35:00,210.02,210.12,210.02,210.03,2324.0,200.0182,200.1134,200.0182,200.0277,2324.0
2023-05-11 12:40:00,209.98,210.02,209.96,210.02,753.0,199.9801,200.0182,199.9611,200.0182,753.0
2023-05-11 12:45:00,209.99,210.06,209.94,210.05,2890.0,199.9896,200.0563,199.942,200.0468,2890.0
2023-05-11 12:50:00,210.03,210.14,209.92,209.92,3851.0,200.0277,200.1325,199.923,199.923,3851.0
2023-05-11 12:55:00,209.99,210.0,209.86,210.0,1675.0,199.9896,199.9992,199.8658,199.9992,1675.0
2023-05-11 13:00:00,209.95,209.95,209.7,209.91,5134.0,199.9515,199.9515,199.7134,199.9134,5134.0
2023-05-11 13:05:00,209.89,210.02,209.84,209.95,2006.0,199.8944,200.0182,199.8468,199.9515,2006.0
2023-05-11 13:10:00,209.94,209.98,209.82,209.94,1986.0,199.942,199.9801,199.8277,199.942,1986.0
2023-05-11 13:15:00,210.0,210.05,209.89,209.95,2367.0,199.9992,200.0468,199.8944,199.9515,2367.0
2023-05-11 13:20:00,209.95,209.95,209.67,209.73,4870.0,199.9515,199.9515,199.6849,199.742,4870.0
2023-05-11 13:25:00,209.67,209.75,209.56,209.6,5188.0,199.6849,199.7611,199.5801,199.6182,5188.0
2023-05-11 13:30:00,209.56,209.86,209.56,209.83,3197.0,199.5801,199.8658,199.5801,199.8372,3197.0
2023-05-11 13:35:00,209.8,210.1,209.71,210.1,4869.0,199.8087,200.0944,199.723,200.0944,4869.0
2023-05-11 13:40:00,210.08,210.08,209.77,209.77,3950.0,200.0753,200.0753,199.7801,199.7801,3950.0
2023-05-11 13:45:00,209.73,209.82,209.14,209.3,6778.0,199.742,199.8277,199.1801,199.3325,6778.0
2023-05-11 13:50:00,209.26,209.57,209.21,209.57,2753.0,199.2944,199.5896,199.2468,199.5896,2753.0
2023-05-11 13:55:00,209.54,209.88,209.54,209.86,2498.0,199.5611,199.8849,199.5611,199.8658,2498.0
2023-05-11 14:00:00,209.83,209.88,209.71,209.71,2318.0,199.8372,199.8849,199.723,199.723,2318.0
2023-05-11 14:05:00,209.7,209.72,209.56,209.7,4399.0,199.7134,199.7325,199.5801,199.7134,4399.0
2023-05-11 14:10:00,209.65,209.65,209.57,209.64,2870.0,199.6658,199.6658,199.5896,199.6563,2870.0
2023-05-11 14:15:00,209.6,209.65,209.49,209.56,2355.0,199.6182,199.6658,199.5134,199.5801,2355.0
2023-05-11 14:20:00,209.53,209.7,209.53,209.7,5151.0,199.5515,199.7134,199.5515,199.7134,5151.0
2023-05-11 14:25:00,209.66,209.74,209.62,209.63,5457.0,199.6753,199.7515,199.6372,199.6468,5457.0
2023-05-11 14:30:00,209.65,209.72,209.61,209.71,3132.0,199.6658,199.7325,199.6277,199.723,3132.0
2023-05-11 14:35:00,209.72,209.72,209.61,209.63,3371.0,199.7325,199.7325,199.6277,199.6468,3371.0
2023-05-11 14:40:00,209.67,210.03,209.66,209.96,8280.0,199.6849,200.0277,199.6753,199.9611,8280.0
2023-05-11 14:45:00,210.02,210.31,209.99,210.31,4046.0,200.0182,200.2944,199.9896,200.2944,4046.0
2023-05-11 14:50:00,210.17,210.29,210.11,210.13,23044.0,200.1611,200.2753,200.1039,200.123,23044.0
2023-05-11 14:55:00,210.1,210.42,210.07,210.42,3832.0,200.0944,200.3991,200.0658,200.3991,3832.0
2023-05-11 15:00:00,210.42,210.53,210.39,210.4,6808.0,200.3991,200.5039,200.3706,200.3801,6808.0
2023-05-11 15:05:00,210.38,210.58,210.21,210.58,9488.0,200.3611,200.5515,200.1992,200.5515,9488.0
2023-05-11 15:10:00,210.62,211.0,210.62,210.77,20305.0,200.5896,200.9515,200.5896,200.7325,20305.0
2023-05-11 15:15:00,210.72,210.72,210.23,210.31,4321.0,200.6849,200.6849,200.2182,200.2944,4321.0
2023-05-11 15:20:00,210.31,210.36,210.25,210.31,3973.0,200.2944,200.342,200.2372,200.2944,3973.0
2023-05-11 15:25:00,210.29,210.34,210.2,210.24,10004.0,200.2753,200.323,200.1896,200.2277,10004.0
2023-05-11 15:30:00,210.27,210.36,210.15,210.26,7457.0,200.2563,200.342,200.142,200.2468,7457.0
2023-05-11 15:35:00,210.21,210.21,209.84,209.88,6269.0,200.1992,200.1992,199.8468,199.8849,6269.0
2023-05-11 15:40:00,209.87,209.91,209.54,209.56,10865.0,199.8753,199.9134,199.5611,199.5801,10865.0
2023-05-11 15:45:00,209.58,210.02,209.49,209.86,26041.0,199.5992,200.0182,199.5134,199.8658,26041.0
2023-05-11 15:50:00,209.78,209.81,209.53,209.65,31993.0,199.7896,199.8182,199.5515,199.6658,31993.0
2023-05-11 15:55:00,209.61,209.86,209.43,209.81,66235.0,199.6277,199.8658,199.4563,199.8182,66235.0
2023-05-12 09:30:00,210.76,211.08,210.74,211.03,25119.0,200.723,201.0277,200.7039,200.9801,25119.0
2023-05-12 09:35:00,211.04,211.4,210.85,211.3,5664.0,200.9896,201.3325,200.8087,201.2372,5664.0
2023-05-12 09:40:00,211.38,211.48,211.17,211.27,2117.0,201.3134,201.4087,201.1134,201.2087,2117.0
2023-05-12 09:45:00,211.4,211.77,211.13,211.16,5602.0,201.3325,201.6849,201.0753,201.1039,5602.0
2023-05-12 09:50:00,211.14,211.43,211.09,211.3,4635.0,201.0849,201.3611,201.0372,201.2372,4635.0
2023-05-12 09:55:00,211.3,211.45,211.25,211.25,6489.0,201.2372,201.3801,201.1896,201.1896,6489.0
2023-05-12 10:00:00,211.16,211.44,211.11,211.31,7413.0,201.1039,201.3706,201.0563,201.2468,7413.0
2023-05-12 10:05:00,211.34,211.59,211.22,211.56,12182.0,201.2753,201.5134,201.1611,201.4849,12182.0
2023-05-12 10:10:00,211.56,211.77,211.28,211.28,8235.0,201.4849,201.6849,201.2182,201.2182,8235.0
2023-05-12 10:15:00,211.3,211.47,211.2,211.33,6078.0,201.2372,201.3991,201.142,201.2658,6078.0
2023-05-12 10:20:00,211.39,211.61,211.38,211.57,7150.0,201.323,201.5325,201.3134,201.4944,7150.0
2023-05-12 10:25:00,211.53,211.6,211.39,211.42,6275.0,201.4563,201.523,201.323,201.3515,6275.0
2023-05-12 10:30:00,211.47,211.47,211.29,211.45,11084.0,201.3991,201.3991,201.2277,201.3801,11084.0
2023-05-12 10:35:00,211.34,211.48,211.09,211.2,9685.0,201.2753,201.4087,201.0372,201.142,9685.0
2023-05-12 10:40:00,211.18,211.36,211.14,211.3,17820.0,201.123,201.2944,201.0849,201.2372,17820.0
2023-05-12 10:45:00,211.31,211.31,210.85,211.03,7512.0,201.2468,201.2468,200.8087,200.9801,7512.0
2023-05-12 10:50:00,211.02,211.1,210.89,211.0,7568.0,200.9706,201.0468,200.8468,200.9515,7568.0
2023-05-12 10:55:00,211.06,211.35,211.03,211.35,2291.0,201.0087,201.2849,200.9801,201.2849,2291.0
2023-05-12 11:00:00,211.37,211.49,211.32,211.49,4538.0,201.3039,201.4182,201.2563,201.4182,4538.0
2023-05-12 11:05:00,211.53,211.78,211.52,211.63,4434.0,201.4563,201.6944,201.4468,201.5515,4434.0
2023-05-12 11:10:00,211.62,211.81,211.34,211.44,5537.0,201.542,201.723,201.2753,201.3706,5537.0
2023-05-12 11:15:00,211.39,211.54,211.28,211.42,5495.0,201.323,201.4658,201.2182,201.3515,5495.0
2023-05-12 11:20:00,211.43,211.48,211.34,211.4,4104.0,201.3611,201.4087,201.2753,201.3325,4104.0
2023-05-12 11:25:00,211.39,211.46,211.29,211.43,6173.0,201.323,201.3896,201.2277,201.3611,6173.0
2023-05-12 11:30:00,211.39,211.6,211.38,211.42,6775.0,201.323,201.523,201.3134,201.3515,6775.0
2023-05-12 11:35:00,211.51,211.52,211.28,211.29,6321.0,201.4372,201.4468,201.2182,201.2277,6321.0
2023-05-12 11:40:00,211.28,211.5,211.28,211.38,3251.0,201.2182,201.4277,201.2182,201.3134,3251.0
2023-05-12 11:45:00,211.33,211.68,211.33,211.67,2644.0,201.2658,201.5991,201.2658,201.5896,2644.0
2023-05-12 11:50:00,211.81,212.08,211.73,212.08,5450.0,201.723,201.9801,201.6468,201.9801,5450.0
2023-05-12 11:55:00,212.07,212.27,212.07,212.25,1733.0,201.9706,202.161,201.9706,202.142,1733.0
2023-05-12 12:00:00,212.31,212.45,212.08,212.08,7495.0,202.1991,202.3325,201.9801,201.9801,7495.0
2023-05-12 12:05:00,212.08,212.13,211.88,211.94,3853.0,201.9801,202.0277,201.7896,201.8468,3853.0
2023-05-12 12:10:00,211.88,211.88,211.7,211.79,2151.0,201.7896,201.7896,201.6182,201.7039,2151.0
2023-05-12 12:15:00,211.8,211.8,211.68,211.77,2172.0,201.7134,201.7134,201.5991,201.6849,2172.0
2023-05-12 12:20:00,211.78,211.78,211.4,211.52,7983.0,201.6944,201.6944,201.3325,201.4468,7983.0
2023-05-12 12:25:00,211.52,211.62,211.5,211.62,2085.0,201.4468,201.542,201.4277,201.542,2085.0
2023-05-12 12:30:00,211.55,211.84,211.51,211.75,4076.0,201.4753,201.7515,201.4372,201.6658,4076.0
2023-05-12 12:35:00,211.83,211.85,211.64,211.85,4319.0,201.742,201.761,201.561,201.761,4319.0
2023-05-12 12:40:00,211.82,211.82,211.45,211.58,4251.0,201.7325,201.7325,201.3801,201.5039,4251.0
2023-05-12 12:45:00,211.66,211.69,211.31,211.45,3154.0,201.5801,201.6087,201.2468,201.3801,3154.0
2023-05-12 12:50:00,211.44,211.57,211.41,211.54,2071.0,201.3706,201.4944,201.342,201.4658,2071.0
2023-05-12 12:55:00,211.5,211.57,211.4,211.42,5606.0,201.4277,201.4944,201.3325,201.3515,5606.0
2023-05-12 13:00:00,211.41,211.43,211.35,211.39,3228.0,201.342,201.3611,201.2849,201.323,3228.0
2023-05-12 13:05:00,211.43,211.44,211.16,211.33,5778.0,201.3611,201.3706,201.1039,201.2658,5778.0
2023-05-12 13:10:00,211.31,211.52,211.3,211.52,2231.0,201.2468,201.4468,201.2372,201.4468,2231.0
2023-05-12 13:15:00,211.47,211.49,211.31,211.31,5055.0,201.3991,201.4182,201.2468,201.2468,5055.0
2023-05-12 13:20:00,211.34,211.69,211.33,211.69,2079.0,201.2753,201.6087,201.2658,201.6087,2079.0
2023-05-12 13:25:00,211.82,211.82,211.48,211.61,2262.0,201.7325,201.7325,201.4087,201.5325,2262.0
2023-05-12 13:30:00,211.52,211.7,211.44,211.5,8838.0,201.4468,201.6182,201.3706,201.4277,8838.0
2023-05-12 13:35:00,211.5,211.59,211.33,211.58,4269.0,201.4277,201.5134,201.2658,201.5039,4269.0
2023-05-12 13:40:00,211.62,211.69,211.54,211.69,1952.0,201.542,201.6087,201.4658,201.6087,1952.0
2023-05-12 13:45:00,211.61,211.61,211.38,211.51,2548.0,201.5325,201.5325,201.3134,201.4372,2548.0
2023-05-12 13:50:00,211.43,211.5,211.21,211.28,5998.0,201.3611,201.4277,201.1515,201.2182,5998.0
2023-05-12 13:55:00,211.29,211.33,211.17,211.28,7910.0,201.2277,201.2658,201.1134,201.2182,7910.0
2023-05-12 14:00:00,211.24,211.47,211.18,211.47,10600.0,201.1801,201.3991,201.123,201.3991,10600.0
2023-05-12 14:05:00,211.46,211.56,211.42,211.49,2638.0,201.3896,201.4849,201.3515,201.4182,2638.0
2023-05-12 14:10:00,211.49,211.6,211.32,211.42,3615.0,201.4182,201.523,201.2563,201.3515,3615.0
2023-05-12 14:15:00,211.32,211.46,211.32,211.46,998.0,201.2563,201.3896,201.2563,201.3896,998.0
2023-05-12 14:20:00,211.5,211.63,211.36,211.63,3380.0,201.4277,201.5515,201.2944,201.5515,3380.0
2023-05-12 14:25:00,211.63,211.91,211.61,211.71,2914.0,201.5515,201.8182,201.5325,201.6277,2914.0
2023-05-12 14:30:00,211.65,211.76,211.56,211.74,3509.0,201.5706,201.6753,201.4849,201.6563,3509.0
2023-05-12 14:35:00,211.79,211.81,211.39,211.53,3604.0,201.7039,201.723,201.323,201.4563,3604.0
2023-05-12 14:40:00,211.51,211.62,211.4,211.62,6077.0,201.4372,201.542,201.3325,201.542,6077.0
2023-05-12 14:45:00,211.64,211.67,211.42,211.54,4835.0,201.561,201.5896,201.3515,201.4658,4835.0
2023-05-12 14:50:00,211.55,211.72,211.51,211.71,2241.0,201.4753,201.6372,201.4372,201.6277,2241.0
2023-05-12 14:55:00,211.71,211.86,211.71,211.8,3856.0,201.6277,201.7706,201.6277,201.7134,3856.0
2023-05-12 15:00:00,211.76,212.02,211.68,212.02,3783.0,201.6753,201.923,201.5991,201.923,3783.0
2023-05-12 15:05:00,211.9,212.18,211.9,212.09,4887.0,201.8087,202.0753,201.8087,201.9896,4887.0
2023-05-12 15:10:00,212.05,212.17,212.0,212.01,2158.0,201.9515,202.0658,201.9039,201.9134,2158.0
2023-05-12 15:15:00,211.97,212.11,211.92,212.11,3936.0,201.8753,202.0087,201.8277,202.0087,3936.0
2023-05-12 15:20:00,212.13,212.14,211.84,211.9,10316.0,202.0277,202.0372,201.7515,201.8087,10316.0
2023-05-12 15:25:00,211.94,212.1,211.89,212.06,9287.0,201.8468,201.9991,201.7991,201.961,9287.0
2023-05-12 15:30:00,212.13,212.59,212.13,212.59,5876.0,202.0277,202.4658,202.0277,202.4658,5876.0
2023-05-12 15:35:00,212.64,212.71,212.38,212.44,6080.0,202.5134,202.5801,202.2658,202.323,6080.0
2023-05-12 15:40:00,212.46,212.65,212.43,212.56,3916.0,202.342,202.523,202.3134,202.4372,3916.0
2023-05-12 15:45:00,212.61,212.75,212.43,212.44,9958.0,202.4849,202.6182,202.3134,202.323,9958.0
2023-05-12 15:50:00,212.43,212.94,212.15,212.86,19824.0,202.3134,202.7991,202.0468,202.7229,19824.0
2023-05-12 15:55:00,212.83,212.95,212.64,212.84,38602.0,202.6944,202.8087,202.5134,202.7039,38602.0
2023-05-15 09:30:00,212.24,212.69,212.04,212.05,29121.0,202.1325,202.561,201.942,201.9515,29121.0
2023-05-15 09:35:00,212.0,212.4,212.0,212.34,8958.0,201.9039,202.2849,201.9039,202.2277,8958.0
2023-05-15 09:40:00,212.36,212.7,212.19,212.39,11192.0,202.2468,202.5706,202.0849,202.2753,11192.0
2023-05-15 09:45:00,212.33,212.59,212.33,212.59,2775.0,202.2182,202.4658,202.2182,202.4658,2775.0
2023-05-15 09:50:00,212.59,212.83,212.45,212.56,3831.0,202.4658,202.6944,202.3325,202.4372,3831.0
2023-05-15 09:55:00,212.45,212.86,212.45,212.83,4239.0,202.3325,202.7229,202.3325,202.6944,4239.0
2023-05-15 10:00:00,212.9,212.95,212.7,212.78,3571.0,202.761,202.8087,202.5706,202.6468,3571.0
2023-05-15 10:05:00,212.79,212.85,212.49,212.56,11880.0,202.6563,202.7134,202.3706,202.4372,11880.0
2023-05-15 10:10:00,212.53,212.57,212.28,212.5,9540.0,202.4087,202.4468,202.1706,202.3801,9540.0
2023-05-15 10:15:00,212.5,212.68,212.49,212.68,1809.0,202.3801,202.5515,202.3706,202.5515,1809.0
2023-05-15 10:20:00,212.76,212.9,212.73,212.9,800.0,202.6277,202.761,202.5991,202.761,800.0
2023-05-15 10:25:00,212.91,213.03,212.86,212.96,3266.0,202.7706,202.8849,202.7229,202.8182,3266.0
2023-05-15 10:30:00,212.89,213.03,212.8,213.03,3076.0,202.7515,202.8849,202.6658,202.8849,3076.0
2023-05-15 10:35:00,213.06,213.29,213.05,213.21,3823.0,202.9134,203.1325,202.9039,203.0563,3823.0
2023-05-15 10:40:00,213.16,213.32,213.15,213.28,1352.0,203.0087,203.161,202.9991,203.1229,1352.0
2023-05-15 10:45:00,213.24,213.37,213.24,213.26,2597.0,203.0849,203.2087,203.0849,203.1039,2597.0
2023-05-15 10:50:00,213.35,213.38,213.19,213.25,3483.0,203.1896,203.2182,203.0372,203.0944,3483.0
2023-05-15 10:55:00,213.24,213.37,213.18,213.32,10595.0,203.0849,203.2087,203.0277,203.161,10595.0
2023-05-15 11:00:00,213.32,213.35,213.15,213.17,9442.0,203.161,203.1896,202.9991,203.0182,9442.0
2023-05-15 11:05:00,213.18,213.43,213.18,213.36,3853.0,203.0277,203.2658,203.0277,203.1991,3853.0
2023-05-15 11:10:00,213.29,213.47,213.28,213.41,4880.0,203.1325,203.3039,203.1229,203.2468,4880.0
2023-05-15 11:15:00,213.42,213.55,213.42,213.49,1347.0,203.2563,203.3801,203.2563,203.3229,1347.0
2023-05-15 11:20:00,213.55,213.67,213.48,213.48,2168.0,203.3801,203.4944,203.3134,203.3134,2168.0
2023-05-15 11:25:00,213.44,213.47,213.22,213.22,9199.0,203.2753,203.3039,203.0658,203.0658,9199.0
2023-05-15 11:30:00,213.18,213.28,213.03,213.1,6071.0,203.0277,203.1229,202.8849,202.9515,6071.0
2023-05-15 11:35:00,213.12,213.22,213.05,213.13,2675.0,202.9706,203.0658,202.9039,202.9801,2675.0
2023-05-15 11:40:00,213.13,213.13,213.01,213.03,3652.0,202.9801,202.9801,202.8658,202.8849,3652.0
2023-05-15 11:45:00,213.0,213.56,212.99,213.5,8054.0,202.8563,203.3896,202.8468,203.3325,8054.0
2023-05-15 11:50:00,213.55,213.65,213.26,213.26,5071.0,203.3801,203.4753,203.1039,203.1039,5071.0
2023-05-15 11:55:00,213.2,213.39,213.19,213.39,4023.0,203.0468,203.2277,203.0372,203.2277,4023.0
2023-05-15 12:00:00,213.4,213.4,213.19,213.3,3100.0,203.2372,203.2372,203.0372,203.142,3100.0
2023-05-15 12:05:00,213.33,213.61,213.33,213.59,2360.0,203.1706,203.4372,203.1706,203.4182,2360.0
2023-05-15 12:10:00,213.56,213.56,213.39,213.46,3861.0,203.3896,203.3896,203.2277,203.2944,3861.0
2023-05-15 12:15:00,213.47,213.65,213.43,213.65,3656.0,203.3039,203.4753,203.2658,203.4753,3656.0
2023-05-15 12:20:00,213.65,213.65,213.5,213.53,3158.0,203.4753,203.4753,203.3325,203.361,3158.0
2023-05-15 12:25:00,213.5,213.6,213.45,213.48,6384.0,203.3325,203.4277,203.2849,203.3134,6384.0
2023-05-15 12:30:00,213.52,213.53,213.44,213.46,5147.0,203.3515,203.361,203.2753,203.2944,5147.0
2023-05-15 12:35:00,213.46,213.52,213.43,213.49,12646.0,203.2944,203.3515,203.2658,203.3229,12646.0
2023-05-15 12:40:00,213.5,213.69,213.49,213.69,2468.0,203.3325,203.5134,203.3229,203.5134,2468.0
2023-05-15 12:45:00,213.75,213.97,213.75,213.93,2448.0,203.5706,203.7801,203.5706,203.742,2448.0
2023-05-15 12:50:00,213.91,214.04,213.89,213.9,4366.0,203.7229,203.8468,203.7039,203.7134,4366.0
2023-05-15 12:55:00,213.87,214.2,213.85,214.16,3887.0,203.6849,203.9991,203.6658,203.961,3887.0
2023-05-15 13:00:00,214.17,214.17,214.01,214.05,1684.0,203.9706,203.9706,203.8182,203.8563,1684.0
2023-05-15 13:05:00,214.1,214.24,214.02,214.18,4620.0,203.9039,204.0372,203.8277,203.9801,4620.0
2023-05-15 13:10:00,214.35,214.48,214.32,214.43,3095.0,204.142,204.2658,204.1134,204.2182,3095.0
2023-05-15 13:15:00,214.48,214.57,214.48,214.53,2550.0,204.2658,204.3515,204.2658,204.3134,2550.0
2023-05-15 13:20:00,214.53,214.57,214.39,214.43,4013.0,204.3134,204.3515,204.1801,204.2182,4013.0
2023-05-15 13:25:00,214.43,214.48,214.08,214.08,8636.0,204.2182,204.2658,203.8848,203.8848,8636.0
2023-05-15 13:30:00,214.13,214.2,214.0,214.19,3154.0,203.9325,203.9991,203.8087,203.9896,3154.0
2023-05-15 13:35:00,214.2,214.2,214.0,214.06,1336.0,203.9991,203.9991,203.8087,203.8658,1336.0
2023-05-15 13:40:00,213.99,214.02,213.61,213.61,2895.0,203.7991,203.8277,203.4372,203.4372,2895.0
2023-05-15 13:45:00,213.62,213.65,213.49,213.53,1713.0,203.4468,203.4753,203.3229,203.361,1713.0
2023-05-15 13:50:00,213.56,213.68,213.56,213.68,4113.0,203.3896,203.5039,203.3896,203.5039,4113.0
2023-05-15 13:55:00,213.6,213.76,213.59,213.76,3980.0,203.4277,203.5801,203.4182,203.5801,3980.0
2023-05-15 14:00:00,213.87,213.91,213.84,213.88,2916.0,203.6849,203.7229,203.6563,203.6944,2916.0
2023-05-15 14:05:00,213.91,213.91,213.75,213.75,3007.0,203.7229,203.7229,203.5706,203.5706,3007.0
2023-05-15 14:10:00,213.75,214.18,213.75,213.97,13728.0,203.5706,203.9801,203.5706,203.7801,13728.0
2023-05-15 14:15:00,214.02,214.02,213.56,213.59,2563.0,203.8277,203.8277,203.3896,203.4182,2563.0
2023-05-15 14:20:00,213.62,213.72,213.62,213.69,4951.0,203.4468,203.542,203.4468,203.5134,4951.0
2023-05-15 14:25:00,213.69,213.78,213.59,213.61,3277.0,203.5134,203.5991,203.4182,203.4372,3277.0
2023-05-15 14:30:00,213.55,213.68,213.55,213.66,4298.0,203.3801,203.5039,203.3801,203.4849,4298.0
2023-05-15 14:35:00,213.62,213.83,213.62,213.69,2653.0,203.4468,203.6468,203.4468,203.5134,2653.0
2023-05-15 14:40:00,213.72,213.94,213.72,213.91,1928.0,203.542,203.7515,203.542,203.7229,1928.0
2023-05-15 14:45:00,213.89,214.02,213.82,213.88,1807.0,203.7039,203.8277,203.6372,203.6944,1807.0
2023-05-15 14:50:00,213.81,213.85,213.75,213.8,1200.0,203.6277,203.6658,203.5706,203.6182,1200.0
2023-05-15 14:55:00,213.75,213.85,213.63,213.85,3691.0,203.5706,203.6658,203.4563,203.6658,3691.0
2023-05-15 15:00:00,213.82,213.93,213.76,213.84,3269.0,203.6372,203.742,203.5801,203.6563,3269.0
2023-05-15 15:05:00,213.82,213.94,213.82,213.87,1851.0,203.6372,203.7515,203.6372,203.6849,1851.0
2023-05-15 15:10:00,213.91,214.09,213.91,214.05,4437.0,203.7229,203.8944,203.7229,203.8563,4437.0
2023-05-15 15:15:00,214.03,214.18,214.03,214.16,3115.0,203.8372,203.9801,203.8372,203.961,3115.0
2023-05-15 15:20:00,214.14,214.17,214.02,214.03,3843.0,203.942,203.9706,203.8277,203.8372,3843.0
2023-05-15 15:25:00,214.08,214.08,213.97,214.05,3724.0,203.8848,203.8848,203.7801,203.8563,3724.0
2023-05-15 15:30:00,214.06,214.06,213.84,213.84,6405.0,203.8658,203.8658,203.6563,203.6563,6405.0
2023-05-15 15:35:00,213.84,214.14,213.81,214.11,5500.0,203.6563,203.942,203.6277,203.9134,5500.0
2023-05-15 15:40:00,214.08,214.17,213.86,213.97,4378.0,203.8848,203.9706,203.6753,203.7801,4378.0
2023-05-15 15:45:00,214.05,214.1,213.86,214.02,5716.0,203.8563,203.9039,203.6753,203.8277,5716.0
2023-05-15 15:50:00,213.95,214.32,213.95,214.22,9422.0,203.761,204.1134,203.761,204.0182,9422.0
2023-05-15 15:55:00,214.22,214.39,214.18,214.39,26797.0,204.0182,204.1801,203.9801,204.1801,26797.0
2023-05-16 09:30:00,213.51,213.72,213.37,213.63,12161.0,203.342,203.542,203.2087,203.4563,12161.0
2023-05-16 09:35:00,213.73,213.87,213.35,213.5,8945.0,203.5515,203.6849,203.1896,203.3325,8945.0
2023-05-16 09:40:00,213.61,213.81,213.37,213.66,6060.0,203.4372,203.6277,203.2087,203.4849,6060.0
2023-05-16 09:45:00,213.59,213.62,213.25,213.42,14147.0,203.4182,203.4468,203.0944,203.2563,14147.0
2023-05-16 09:50:00,213.5,213.6,212.84,213.49,27892.0,203.3325,203.4277,202.7039,203.3229,27892.0
2023-05-16 09:55:00,213.46,213.48,213.14,213.21,4515.0,203.2944,203.3134,202.9896,203.0563,4515.0
2023-05-16 10:00:00,213.21,213.21,212.79,213.19,7369.0,203.0563,203.0563,202.6563,203.0372,7369.0
2023-05-16 10:05:00,213.09,213.33,213.09,213.2,14829.0,202.942,203.1706,202.942,203.0468,14829.0
2023-05-16 10:10:00,213.06,213.12,212.79,212.96,19267.0,202.9134,202.9706,202.6563,202.8182,19267.0
2023-05-16 10:15:00,212.88,213.0,212.49,212.74,11758.0,202.742,202.8563,202.3706,202.6087,11758.0
2023-05-16 10:20:00,212.69,212.82,212.51,212.59,3812.0,202.561,202.6849,202.3896,202.4658,3812.0
2023-05-16 10:25:00,212.56,212.96,212.5,212.89,6884.0,202.4372,202.8182,202.3801,202.7515,6884.0
2023-05-16 10:30:00,212.95,213.19,212.7,212.79,5536.0,202.8087,203.0372,202.5706,202.6563,5536.0
2023-05-16 10:35:00,212.74,212.85,212.58,212.75,5553.0,202.6087,202.7134,202.4563,202.6182,5553.0
2023-05-16 10:40:00,212.67,213.34,212.6,213.29,24353.0,202.542,203.1801,202.4753,203.1325,24353.0
2023-05-16 10:45:00,213.24,213.5,213.08,213.5,16471.0,203.0849,203.3325,202.9325,203.3325,16471.0
2023-05-16 10:50:00,213.5,213.51,213.36,213.4,9263.0,203.3325,203.342,203.1991,203.2372,9263.0
2023-05-16 10:55:00,213.4,213.67,213.39,213.52,18726.0,203.2372,203.4944,203.2277,203.3515,18726.0
2023-05-16 11:00:00,213.41,213.41,212.79,212.8,2535.0,203.2468,203.2468,202.6563,202.6658,2535.0
2023-05-16 11:05:00,212.91,212.95,212.59,212.59,2254.0,202.7706,202.8087,202.4658,202.4658,2254.0
2023-05-16 11:10:00,212.62,212.96,212.58,212.73,9092.0,202.4944,202.8182,202.4563,202.5991,9092.0
2023-05-16 11:15:00,212.76,212.94,212.76,212.94,5967.0,202.6277,202.7991,202.6277,202.7991,5967.0
2023-05-16 11:20:00,212.92,212.94,212.83,212.89,3677.0,202.7801,202.7991,202.6944,202.7515,3677.0
2023-05-16 11:25:00,212.89,212.94,212.82,212.86,1759.0,202.7515,202.7991,202.6849,202.7229,1759.0
2023-05-16 11:30:00,212.85,213.09,212.81,213.09,9101.0,202.7134,202.942,202.6753,202.942,9101.0
2023-05-16 11:35:00,213.08,213.1,212.65,212.66,18328.0,202.9325,202.9515,202.523,202.5325,18328.0
2023-05-16 11:40:00,212.62,212.74,212.49,212.73,6446.0,202.4944,202.6087,202.3706,202.5991,6446.0
2023-05-16 11:45:00,212.74,213.01,212.72,212.96,7224.0,202.6087,202.8658,202.5896,202.8182,7224.0
2023-05-16 11:50:00,212.96,213.1,212.77,212.88,4475.0,202.8182,202.9515,202.6372,202.742,4475.0
2023-05-16 11:55:00,212.97,213.06,212.85,213.02,4313.0,202.8277,202.9134,202.7134,202.8753,4313.0
2023-05-16 12:00:00,213.07,213.14,212.99,213.06,10359.0,202.9229,202.9896,202.8468,202.9134,10359.0
2023-05-16 12:05:00,213.06,213.21,213.05,213.16,3828.0,202.9134,203.0563,202.9039,203.0087,3828.0
2023-05-16 12:10:00,213.11,213.22,213.06,213.12,3573.0,202.961,203.0658,202.9134,202.9706,3573.0
2023-05-16 12:15:00,213.14,213.16,212.98,213.1,16165.0,202.9896,203.0087,202.8372,202.9515,16165.0
2023-05-16 12:20:00,213.04,213.16,212.98,213.12,5771.0,202.8944,203.0087,202.8372,202.9706,5771.0
2023-05-16 12:25:00,213.13,213.26,213.11,213.26,3459.0,202.9801,203.1039,202.961,203.1039,3459.0
2023-05-16 12:30:00,213.28,213.31,213.15,213.17,7154.0,203.1229,203.1515,202.9991,203.0182,7154.0
2023-05-16 12:35:00,213.18,213.32,213.12,213.3,5052.0,203.0277,203.161,202.9706,203.142,5052.0
2023-05-16 12:40:00,213.3,213.37,213.14,213.21,2427.0,203.142,203.2087,202.9896,203.0563,2427.0
2023-05-16 12:45:00,213.17,213.18,212.96,213.06,5487.0,203.0182,203.0277,202.8182,202.9134,5487.0
2023-05-16 12:50:00,212.97,213.08,212.97,213.08,2592.0,202.8277,202.9325,202.8277,202.9325,2592.0
2023-05-16 12:55:00,213.12,213.18,213.03,213.04,8817.0,202.9706,203.0277,202.8849,202.8944,8817.0
2023-05-16 13:00:00,213.12,213.19,213.04,213.08,3790.0,202.9706,203.0372,202.8944,202.9325,3790.0
2023-05-16 13:05:00,213.09,213.33,213.08,213.33,4336.0,202.942,203.1706,202.9325,203.1706,4336.0
2023-05-16 13:10:00,213.33,213.33,213.13,213.23,3128.0,203.1706,203.1706,202.9801,203.0753,3128.0
2023-05-16 13:15:00,213.21,213.28,213.09,213.12,3418.0,203.0563,203.1229,202.942,202.9706,3418.0
2023-05-16 13:20:00,213.1,213.13,213.01,213.06,2978.0,202.9515,202.9801,202.8658,202.9134,2978.0
2023-05-16 13:25:00,213.07,213.23,212.96,213.04,5044.0,202.9229,203.0753,202.8182,202.8944,5044.0
2023-05-16 13:30:00,213.05,213.1,213.01,213.04,4343.0,202.9039,202.9515,202.8658,202.8944,4343.0
2023-05-16 13:35:00,213.1,213.2,212.94,213.02,8008.0,202.9515,203.0468,202.7991,202.8753,8008.0
2023-05-16 13:40:00,212.99,213.15,212.96,213.0,9634.0,202.8468,202.9991,202.8182,202.8563,9634.0
2023-05-16 13:45:00,213.0,213.06,212.92,213.06,4300.0,202.8563,202.9134,202.7801,202.9134,4300.0
2023-05-16 13:50:00,213.03,213.07,213.0,213.03,3472.0,202.8849,202.9229,202.8563,202.8849,3472.0
2023-05-16 13:55:00,213.0,213.16,212.99,213.06,6872.0,202.8563,203.0087,202.8468,202.9134,6872.0
2023-05-16 14:00:00,213.05,213.07,212.91,212.97,6882.0,202.9039,202.9229,202.7706,202.8277,6882.0
2023-05-16 14:05:00,212.97,213.07,212.91,212.95,8634.0,202.8277,202.9229,202.7706,202.8087,8634.0
2023-05-16 14:10:00,212.93,212.99,212.83,212.89,13693.0,202.7896,202.8468,202.6944,202.7515,13693.0
2023-05-16 14:15:00,212.87,212.97,212.83,212.95,3877.0,202.7325,202.8277,202.6944,202.8087,3877.0
2023-05-16 14:20:00,212.94,212.96,212.79,212.89,5346.0,202.7991,202.8182,202.6563,202.7515,5346.0
2023-05-16 14:25:00,212.9,212.9,212.75,212.76,5807.0,202.761,202.761,202.6182,202.6277,5807.0
2023-05-16 14:30:00,212.78,212.79,212.55,212.71,19101.0,202.6468,202.6563,202.4277,202.5801,19101.0
2023-05-16 14:35:00,212.63,212.7,212.54,212.61,17105.0,202.5039,202.5706,202.4182,202.4849,17105.0
2023-05-16 14:40:00,212.6,212.71,212.55,212.7,23756.0,202.4753,202.5801,202.4277,202.5706,23756.0
2023-05-16 14:45:00,212.71,212.76,212.63,212.7,13940.0,202.5801,202.6277,202.5039,202.5706,13940.0
2023-05-16 14:50:00,212.65,212.76,212.62,212.62,7158.0,202.523,202.6277,202.4944,202.4944,7158.0
2023-05-16 14:55:00,212.63,212.68,212.51,212.58,24158.0,202.5039,202.5515,202.3896,202.4563,24158.0
2023-05-16 15:00:00,212.55,212.59,212.48,212.57,23533.0,202.4277,202.4658,202.361,202.4468,23533.0
2023-05-16 15:05:00,212.6,212.63,212.49,212.54,8926.0,202.4753,202.5039,202.3706,202.4182,8926.0
2023-05-16 15:10:00,212.52,212.78,212.52,212.66,9473.0,202.3991,202.6468,202.3991,202.5325,9473.0
2023-05-16 15:15:00,212.63,212.63,212.49,212.5,5906.0,202.5039,202.5039,202.3706,202.3801,5906.0
2023-05-16 15:20:00,212.5,212.57,212.49,212.56,9751.0,202.3801,202.4468,202.3706,202.4372,9751.0
2023-05-16 15:25:00,212.56,212.59,212.52,212.56,15001.0,202.4372,202.4658,202.3991,202.4372,15001.0
2023-05-16 15:30:00,212.55,212.56,212.38,212.38,21421.0,202.4277,202.4372,202.2658,202.2658,21421.0
2023-05-16 15:35:00,212.36,212.47,212.29,212.47,11215.0,202.2468,202.3515,202.1801,202.3515,11215.0
2023-05-16 15:40:00,212.46,212.52,212.4,212.48,9768.0,202.342,202.3991,202.2849,202.361,9768.0
2023-05-16 15:45:00,212.43,212.49,212.24,212.24,11996.0,202.3134,202.3706,202.1325,202.1325,11996.0
2023-05-16 15:50:00,212.24,212.47,211.89,212.03,73739.0,202.1325,202.3515,201.7991,201.9325,73739.0
2023-05-16 15:55:00,212.02,212.46,212.0,212.34,94553.0,201.923,202.342,201.9039,202.2277,94553.0
2023-05-17 09:30:00,213.74,214.0,212.88,213.18,16222.0,203.561,203.8087,202.742,203.0277,16222.0
2023-05-17 09:35:00,213.47,213.57,212.95,213.11,2952.0,203.3039,203.3991,202.8087,202.961,2952.0
2023-05-17 09:40:00,213.05,213.24,212.8,212.81,3108.0,202.9039,203.0849,202.6658,202.6753,3108.0
2023-05-17 09:45:00,212.73,212.89,212.54,212.76,3880.0,202.5991,202.7515,202.4182,202.6277,3880.0
2023-05-17 09:50:00,212.75,212.96,212.37,212.65,5598.0,202.6182,202.8182,202.2563,202.523,5598.0
2023-05-17 09:55:00,212.57,212.73,212.38,212.44,2840.0,202.4468,202.5991,202.2658,202.323,2840.0
2023-05-17 10:00:00,212.53,212.85,212.39,212.78,5000.0,202.4087,202.7134,202.2753,202.6468,5000.0
2023-05-17 10:05:00,212.94,213.1,212.72,213.0,3535.0,202.7991,202.9515,202.5896,202.8563,3535.0
2023-05-17 10:10:00,212.94,213.01,212.66,212.96,4495.0,202.7991,202.8658,202.5325,202.8182,4495.0
2023-05-17 10:15:00,212.91,213.0,212.83,212.97,2974.0,202.7706,202.8563,202.6944,202.8277,2974.0
2023-05-17 10:20:00,212.99,213.21,212.91,213.11,3861.0,202.8468,203.0563,202.7706,202.961,3861.0
2023-05-17 10:25:00,212.97,213.14,212.95,213.0,1587.0,202.8277,202.9896,202.8087,202.8563,1587.0
2023-05-17 10:30:00,213.08,213.23,212.91,213.01,5533.0,202.9325,203.0753,202.7706,202.8658,5533.0
2023-05-17 10:35:00,212.94,213.01,212.84,213.01,1681.0,202.7991,202.8658,202.7039,202.8658,1681.0
2023-05-17 10:40:00,212.94,212.94,212.65,212.68,2809.0,202.7991,202.7991,202.523,202.5515,2809.0
2023-05-17 10:45:00,212.66,212.93,212.66,212.8,2732.0,202.5325,202.7896,202.5325,202.6658,2732.0
2023-05-17 10:50:00,212.8,212.88,212.77,212.8,2708.0,202.6658,202.742,202.6372,202.6658,2708.0
2023-05-17 10:55:00,212.79,213.07,212.79,212.87,4681.0,202.6563,202.9229,202.6563,202.7325,4681.0
2023-05-17 11:00:00,212.97,213.04,212.87,212.91,1300.0,202.8277,202.8944,202.7325,202.7706,1300.0
2023-05-17 11:05:00,212.89,212.89,212.78,212.8,1992.0,202.7515,202.7515,202.6468,202.6658,1992.0
2023-05-17 11:10:00,212.87,212.99,212.87,212.9,1608.0,202.7325,202.8468,202.7325,202.761,1608.0
2023-05-17 11:15:00,212.93,213.24,212.8,212.88,3824.0,202.7896,203.0849,202.6658,202.742,3824.0
2023-05-17 11:20:00,212.85,212.92,212.67,212.9,5543.0,202.7134,202.7801,202.542,202.761,5543.0
2023-05-17 11:25:00,212.75,212.93,212.75,212.88,1418.0,202.6182,202.7896,202.6182,202.742,1418.0
2023-05-17 11:30:00,212.99,212.99,212.76,212.8,3892.0,202.8468,202.8468,202.6277,202.6658,3892.0
2023-05-17 11:35:00,212.8,212.91,212.79,212.87,2244.0,202.6658,202.7706,202.6563,202.7325,2244.0
2023-05-17 11:40:00,212.84,213.16,212.84,213.16,3075.0,202.7039,203.0087,202.7039,203.0087,3075.0
2023-05-17 11:45:00,213.19,213.21,213.03,213.03,2951.0,203.0372,203.0563,202.8849,202.8849,2951.0
2023-05-17 11:50:00,213.11,213.22,213.1,213.18,1860.0,202.961,203.0658,202.9515,203.0277,1860.0
2023-05-17 11:55:00,213.24,213.4,213.23,213.33,2502.0,203.0849,203.2372,203.0753,203.1706,2502.0
2023-05-17 12:00:00,213.4,213.41,213.2,213.24,4034.0,203.2372,203.2468,203.0468,203.0849,4034.0
2023-05-17 12:05:00,213.28,213.29,213.19,213.29,1561.0,203.1229,203.1325,203.0372,203.1325,1561.0
2023-05-17 12:10:00,213.25,213.29,213.13,213.13,2272.0,203.0944,203.1325,202.9801,202.9801,2272.0
2023-05-17 12:15:00,213.17,213.24,213.14,213.24,1582.0,203.0182,203.0849,202.9896,203.0849,1582.0
2023-05-17 12:20:00,213.24,213.33,213.16,213.21,3995.0,203.0849,203.1706,203.0087,203.0563,3995.0
2023-05-17 12:25:00,213.25,213.42,213.21,213.36,6041.0,203.0944,203.2563,203.0563,203.1991,6041.0
2023-05-17 12:30:00,213.4,213.41,213.24,213.3,4997.0,203.2372,203.2468,203.0849,203.142,4997.0
2023-05-17 12:35:00,213.32,213.45,213.29,213.42,6967.0,203.161,203.2849,203.1325,203.2563,6967.0
2023-05-17 12:40:00,213.42,213.62,213.4,213.62,5287.0,203.2563,203.4468,203.2372,203.4468,5287.0
2023-05-17 12:45:00,213.59,214.0,213.55,213.94,1513.0,203.4182,203.8087,203.3801,203.7515,1513.0
2023-05-17 12:50:00,213.94,214.05,213.8,214.03,3252.0,203.7515,203.8563,203.6182,203.8372,3252.0
2023-05-17 12:55:00,214.11,214.13,213.99,213.99,1700.0,203.9134,203.9325,203.7991,203.7991,1700.0
2023-05-17 13:00:00,214.05,214.29,214.05,214.12,2134.0,203.8563,204.0848,203.8563,203.9229,2134.0
2023-05-17 13:05:00,214.17,214.43,214.16,214.34,3246.0,203.9706,204.2182,203.961,204.1325,3246.0
2023-05-17 13:10:00,214.27,214.3,214.2,214.3,3190.0,204.0658,204.0944,203.9991,204.0944,3190.0
2023-05-17 13:15:00,214.31,214.39,214.23,214.29,3055.0,204.1039,204.1801,204.0277,204.0848,3055.0
2023-05-17 13:20:00,214.33,214.57,214.28,214.46,3185.0,204.1229,204.3515,204.0753,204.2468,3185.0
2023-05-17 13:25:00,214.46,214.59,214.42,214.47,1243.0,204.2468,204.3706,204.2087,204.2563,1243.0
2023-05-17 13:30:00,214.51,214.73,214.51,214.68,1513.0,204.2944,204.5039,204.2944,204.4563,1513.0
2023-05-17 13:35:00,214.74,214.76,214.58,214.69,2015.0,204.5134,204.5325,204.361,204.4658,2015.0
2023-05-17 13:40:00,214.78,214.84,214.62,214.72,2829.0,204.5515,204.6087,204.3991,204.4944,2829.0
2023-05-17 13:45:00,214.76,214.86,214.7,214.84,1400.0,204.5325,204.6277,204.4753,204.6087,1400.0
2023-05-17 13:50:00,214.9,214.99,214.72,214.74,6194.0,204.6658,204.7515,204.4944,204.5134,6194.0
2023-05-17 13:55:00,214.68,214.84,214.58,214.84,3058.0,204.4563,204.6087,204.361,204.6087,3058.0
2023-05-17 14:00:00,214.84,214.92,214.59,214.6,4115.0,204.6087,204.6848,204.3706,204.3801,4115.0
2023-05-17 14:05:00,214.5,214.58,214.34,214.39,3528.0,204.2848,204.361,204.1325,204.1801,3528.0
2023-05-17 14:10:00,214.4,214.69,214.4,214.63,2568.0,204.1896,204.4658,204.1896,204.4087,2568.0
2023-05-17 14:15:00,214.68,214.68,214.53,214.6,2807.0,204.4563,204.4563,204.3134,204.3801,2807.0
2023-05-17 14:20:00,214.56,214.61,214.45,214.46,1300.0,204.342,204.3896,204.2372,204.2468,1300.0
2023-05-17 14:25:00,214.44,214.48,214.31,214.36,4004.0,204.2277,204.2658,204.1039,204.1515,4004.0
2023-05-17 14:30:00,214.37,214.44,214.23,214.23,2005.0,204.161,204.2277,204.0277,204.0277,2005.0
2023-05-17 14:35:00,214.22,214.41,214.22,214.34,2100.0,204.0182,204.1991,204.0182,204.1325,2100.0
2023-05-17 14:40:00,214.33,214.36,214.25,214.26,1845.0,204.1229,204.1515,204.0468,204.0563,1845.0
2023-05-17 14:45:00,214.18,214.33,214.15,214.3,3485.0,203.9801,204.1229,203.9515,204.0944,3485.0
2023-05-17 14:50:00,214.28,214.28,214.06,214.1,3184.0,204.0753,204.0753,203.8658,203.9039,3184.0
2023-05-17 14:55:00,214.13,214.19,214.01,214.02,3650.0,203.9325,203.9896,203.8182,203.8277,3650.0
2023-05-17 15:00:00,214.05,214.3,214.01,214.3,5769.0,203.8563,204.0944,203.8182,204.0944,5769.0
2023-05-17 15:05:00,214.28,214.4,214.28,214.34,3330.0,204.0753,204.1896,204.0753,204.1325,3330.0
2023-05-17 15:10:00,214.35,214.37,214.21,214.21,4020.0,204.142,204.161,204.0087,204.0087,4020.0
2023-05-17 15:15:00,214.2,214.35,214.13,214.14,5477.0,203.9991,204.142,203.9325,203.942,5477.0
2023-05-17 15:20:00,214.12,214.13,213.77,213.84,5995.0,203.9229,203.9325,203.5896,203.6563,5995.0
2023-05-17 15:25:00,213.81,213.91,213.75,213.91,11035.0,203.6277,203.7229,203.5706,203.7229,11035.0
2023-05-17 15:30:00,213.88,214.01,213.81,213.81,10240.0,203.6944,203.8182,203.6277,203.6277,10240.0
2023-05-17 15:35:00,213.83,213.92,213.71,213.9,5114.0,203.6468,203.7325,203.5325,203.7134,5114.0
2023-05-17 15:40:00,213.89,214.28,213.84,214.22,6286.0,203.7039,204.0753,203.6563,204.0182,6286.0
2023-05-17 15:45:00,214.24,214.53,214.22,214.44,9711.0,204.0372,204.3134,204.0182,204.2277,9711.0
2023-05-17 15:50:00,214.51,214.51,214.17,214.17,33482.0,204.2944,204.2944,203.9706,203.9706,33482.0
2023-05-17 15:55:00,214.13,214.19,213.83,213.98,38910.0,203.9325,203.9896,203.6468,203.7896,38910.0
2023-05-18 09:30:00,213.2,214.17,213.01,213.95,17054.0,203.0468,203.9706,202.8658,203.761,17054.0
2023-05-18 09:35:00,213.92,213.99,213.69,213.7,2669.0,203.7325,203.7991,203.5134,203.5229,2669.0
2023-05-18 09:40:00,213.65,213.83,213.59,213.73,8507.0,203.4753,203.6468,203.4182,203.5515,8507.0
2023-05-18 09:45:00,213.76,213.83,213.4,213.49,3560.0,203.5801,203.6468,203.2372,203.3229,3560.0
2023-05-18 09:50:00,213.56,213.67,213.46,213.5,6473.0,203.3896,203.4944,203.2944,203.3325,6473.0
2023-05-18 09:55:00,213.46,213.57,213.35,213.42,10511.0,203.2944,203.3991,203.1896,203.2563,10511.0
2023-05-18 10:00:00,213.39,213.59,213.19,213.47,6356.0,203.2277,203.4182,203.0372,203.3039,6356.0
2023-05-18 10:05:00,213.4,213.83,213.4,213.83,9181.0,203.2372,203.6468,203.2372,203.6468,9181.0
2023-05-18 10:10:00,213.8,213.93,213.5,213.63,10932.0,203.6182,203.742,203.3325,203.4563,10932.0
2023-05-18 10:15:00,213.58,213.7,213.46,213.51,2530.0,203.4087,203.5229,203.2944,203.342,2530.0
2023-05-18 10:20:00,213.62,214.16,213.62,214.15,4830.0,203.4468,203.961,203.4468,203.9515,4830.0
2023-05-18 10:25:00,214.08,214.2,213.87,214.2,3619.0,203.8848,203.9991,203.6849,203.9991,3619.0
2023-05-18 10:30:00,214.29,214.61,214.19,214.61,2364.0,204.0848,204.3896,203.9896,204.3896,2364.0
2023-05-18 10:35:00,214.57,214.79,214.5,214.78,3307.0,204.3515,204.561,204.2848,204.5515,3307.0
2023-05-18 10:40:00,214.72,214.75,214.23,214.31,2362.0,204.4944,204.5229,204.0277,204.1039,2362.0
2023-05-18 10:45:00,214.25,214.44,214.24,214.34,3400.0,204.0468,204.2277,204.0372,204.1325,3400.0
2023-05-18 10:50:00,214.42,214.51,214.27,214.47,2383.0,204.2087,204.2944,204.0658,204.2563,2383.0
2023-05-18 10:55:00,214.5,214.51,214.26,214.33,4079.0,204.2848,204.2944,204.0563,204.1229,4079.0
2023-05-18 11:00:00,214.31,214.7,214.31,214.7,9535.0,204.1039,204.4753,204.1039,204.4753,9535.0
2023-05-18 11:05:00,214.71,214.77,214.54,214.54,8684.0,204.4848,204.542,204.3229,204.3229,8684.0
2023-05-18 11:10:00,214.45,214.46,214.09,214.12,2338.0,204.2372,204.2468,203.8944,203.9229,2338.0
2023-05-18 11:15:00,214.19,214.36,214.19,214.36,2873.0,203.9896,204.1515,203.9896,204.1515,2873.0
2023-05-18 11:20:00,214.24,214.24,214.0,214.19,1884.0,204.0372,204.0372,203.8087,203.9896,1884.0
2023-05-18 11:25:00,214.13,214.18,214.06,214.07,3234.0,203.9325,203.9801,203.8658,203.8753,3234.0
2023-05-18 11:30:00,213.99,213.99,213.89,213.96,2425.0,203.7991,203.7991,203.7039,203.7706,2425.0
2023-05-18 11:35:00,213.97,214.11,213.84,213.86,2972.0,203.7801,203.9134,203.6563,203.6753,2972.0
2023-05-18 11:40:00,213.82,214.05,213.78,214.02,1793.0,203.6372,203.8563,203.5991,203.8277,1793.0
2023-05-18 11:45:00,214.09,214.47,214.09,214.47,1726.0,203.8944,204.2563,203.8944,204.2563,1726.0
2023-05-18 11:50:00,214.51,214.52,214.38,214.5,2575.0,204.2944,204.3039,204.1706,204.2848,2575.0
2023-05-18 11:55:00,214.48,214.54,213.91,213.92,5978.0,204.2658,204.3229,203.7229,203.7325,5978.0
2023-05-18 12:00:00,213.9,214.05,213.89,213.93,407.0,203.7134,203.8563,203.7039,203.742,407.0
2023-05-18 12:05:00,213.81,213.9,213.66,213.74,2661.0,203.6277,203.7134,203.4849,203.561,2661.0
2023-05-18 12:10:00,213.8,213.87,213.51,213.51,5718.0,203.6182,203.6849,203.342,203.342,5718.0
2023-05-18 12:15:00,213.4,213.97,213.35,213.75,4554.0,203.2372,203.7801,203.1896,203.5706,4554.0
2023-05-18 12:20:00,213.83,213.98,213.8,213.98,2490.0,203.6468,203.7896,203.6182,203.7896,2490.0
2023-05-18 12:25:00,213.99,213.99,213.59,213.65,2436.0,203.7991,203.7991,203.4182,203.4753,2436.0
2023-05-18 12:30:00,213.65,213.81,213.58,213.73,5385.0,203.4753,203.6277,203.4087,203.5515,5385.0
2023-05-18 12:35:00,213.72,213.79,213.57,213.62,3725.0,203.542,203.6087,203.3991,203.4468,3725.0
2023-05-18 12:40:00,213.72,213.79,213.54,213.78,2373.0,203.542,203.6087,203.3706,203.5991,2373.0
2023-05-18 12:45:00,213.8,213.92,213.75,213.84,2339.0,203.6182,203.7325,203.5706,203.6563,2339.0
2023-05-18 12:50:00,213.77,213.78,213.66,213.76,3778.0,203.5896,203.5991,203.4849,203.5801,3778.0
2023-05-18 12:55:00,213.68,213.85,213.45,213.72,6832.0,203.5039,203.6658,203.2849,203.542,6832.0
2023-05-18 13:00:00,213.72,213.86,213.72,213.82,1769.0,203.542,203.6753,203.542,203.6372,1769.0
2023-05-18 13:05:00,213.87,213.89,213.72,213.78,2574.0,203.6849,203.7039,203.542,203.5991,2574.0
2023-05-18 13:10:00,213.72,213.74,213.58,213.58,2104.0,203.542,203.561,203.4087,203.4087,2104.0
2023-05-18 13:15:00,213.63,213.69,213.62,213.62,2914.0,203.4563,203.5134,203.4468,203.4468,2914.0
2023-05-18 13:20:00,213.63,213.75,213.63,213.63,2495.0,203.4563,203.5706,203.4563,203.4563,2495.0
2023-05-18 13:25:00,213.7,213.85,213.41,213.43,7395.0,203.5229,203.6658,203.2468,203.2658,7395.0
2023-05-18 13:30:00,213.41,213.7,213.22,213.7,4292.0,203.2468,203.5229,203.0658,203.5229,4292.0
2023-05-18 13:35:00,213.67,213.69,213.4,213.54,7872.0,203.4944,203.5134,203.2372,203.3706,7872.0
2023-05-18 13:40:00,213.53,213.63,213.48,213.56,5146.0,203.361,203.4563,203.3134,203.3896,5146.0
2023-05-18 13:45:00,213.54,213.62,213.32,213.58,2524.0,203.3706,203.4468,203.161,203.4087,2524.0
2023-05-18 13:50:00,213.64,213.64,213.52,213.63,2000.0,203.4658,203.4658,203.3515,203.4563,2000.0
2023-05-18 13:55:00,213.57,213.58,213.37,213.5,4413.0,203.3991,203.4087,203.2087,203.3325,4413.0
2023-05-18 14:00:00,213.54,213.67,213.37,213.38,4375.0,203.3706,203.4944,203.2087,203.2182,4375.0
2023-05-18 14:05:00,213.39,213.52,213.33,213.34,5630.0,203.2277,203.3515,203.1706,203.1801,5630.0
2023-05-18 14:10:00,213.37,213.42,213.26,213.36,5366.0,203.2087,203.2563,203.1039,203.1991,5366.0
2023-05-18 14:15:00,213.4,213.52,213.37,213.43,5230.0,203.2372,203.3515,203.2087,203.2658,5230.0
2023-05-18 14:20:00,213.52,213.53,213.37,213.52,5554.0,203.3515,203.361,203.2087,203.3515,5554.0
2023-05-18 14:25:00,213.52,213.67,213.4,213.46,5820.0,203.3515,203.4944,203.2372,203.2944,5820.0
2023-05-18 14:30:00,213.47,213.65,213.47,213.56,3604.0,203.3039,203.4753,203.3039,203.3896,3604.0
2023-05-18 14:35:00,213.5,213.56,213.43,213.56,3614.0,203.3325,203.3896,203.2658,203.3896,3614.0
2023-05-18 14:40:00,213.51,213.53,213.36,213.5,5099.0,203.342,203.361,203.1991,203.3325,5099.0
2023-05-18 14:45:00,213.53,213.67,213.49,213.6,3889.0,203.361,203.4944,203.3229,203.4277,3889.0
2023-05-18 14:50:00,213.62,213.71,213.57,213.58,4977.0,203.4468,203.5325,203.3991,203.4087,4977.0
2023-05-18 14:55:00,213.6,213.69,213.56,213.64,5277.0,203.4277,203.5134,203.3896,203.4658,5277.0
2023-05-18 15:00:00,213.67,213.83,213.6,213.6,5335.0,203.4944,203.6468,203.4277,203.4277,5335.0
2023-05-18 15:05:00,213.58,213.73,213.45,213.69,3646.0,203.4087,203.5515,203.2849,203.5134,3646.0
2023-05-18 15:10:00,213.75,213.96,213.7,213.95,5082.0,203.5706,203.7706,203.5229,203.761,5082.0
2023-05-18 15:15:00,213.98,214.26,213.89,214.26,8028.0,203.7896,204.0563,203.7039,204.0563,8028.0
2023-05-18 15:20:00,214.26,214.26,213.87,213.95,5561.0,204.0563,204.0563,203.6849,203.761,5561.0
2023-05-18 15:25:00,213.95,214.17,213.87,214.09,5760.0,203.761,203.9706,203.6849,203.8944,5760.0
2023-05-18 15:30:00,214.12,214.35,214.09,214.34,10798.0,203.9229,204.142,203.8944,204.1325,10798.0
2023-05-18 15:35:00,214.34,214.41,214.29,214.38,8878.0,204.1325,204.1991,204.0848,204.1706,8878.0
2023-05-18 15:40:00,214.37,215.03,214.37,215.02,8361.0,204.161,204.7896,204.161,204.7801,8361.0
2023-05-18 15:45:00,215.02,215.29,214.97,215.29,14205.0,204.7801,205.0372,204.7325,205.0372,14205.0
2023-05-18 15:50:00,215.37,215.79,215.24,215.26,25751.0,205.1134,205.5134,204.9896,205.0087,25751.0
2023-05-18 15:55:00,215.22,215.59,214.99,215.49,71377.0,204.9706,205.3229,204.7515,205.2277,71377.0
2023-05-19 09:30:00,216.64,217.03,216.49,217.0,72353.0,206.3229,206.6944,206.1801,206.6658,72353.0
2023-05-19 09:35:00,217.03,217.03,216.73,216.73,2000.0,206.6944,206.6944,206.4086,206.4086,2000.0
2023-05-19 09:40:00,216.61,216.62,216.48,216.56,2027.0,206.2944,206.3039,206.1706,206.2467,2027.0
2023-05-19 09:45:00,216.53,216.74,216.52,216.62,3468.0,206.2182,206.4182,206.2086,206.3039,3468.0
2023-05-19 09:50:00,216.56,217.34,216.44,217.29,5921.0,206.2467,206.9896,206.1325,206.942,5921.0
2023-05-19 09:55:00,217.25,217.25,216.95,216.96,1554.0,206.9039,206.9039,206.6182,206.6277,1554.0
2023-05-19 10:00:00,216.96,217.09,216.87,217.09,11898.0,206.6277,206.7515,206.542,206.7515,11898.0
2023-05-19 10:05:00,217.06,217.52,216.94,217.4,11765.0,206.7229,207.161,206.6086,207.0467,11765.0
2023-05-19 10:10:00,217.3,217.3,217.07,217.08,6266.0,206.9515,206.9515,206.7325,206.742,6266.0
2023-05-19 10:15:00,217.11,217.27,217.1,217.16,6098.0,206.7706,206.9229,206.761,206.8182,6098.0
2023-05-19 10:20:00,217.13,217.2,216.97,217.14,7838.0,206.7896,206.8563,206.6372,206.7991,7838.0
2023-05-19 10:25:00,217.2,217.35,217.16,217.35,4378.0,206.8563,206.9991,206.8182,206.9991,4378.0
2023-05-19 10:30:00,217.33,217.52,217.3,217.44,3830.0,206.9801,207.161,206.9515,207.0848,3830.0
2023-05-19 10:35:00,217.44,217.48,217.2,217.22,12615.0,207.0848,207.1229,206.8563,206.8753,12615.0
2023-05-19 10:40:00,217.15,217.31,217.1,217.25,3311.0,206.8086,206.961,206.761,206.9039,3311.0
2023-05-19 10:45:00,217.24,217.24,217.07,217.08,3002.0,206.8944,206.8944,206.7325,206.742,3002.0
2023-05-19 10:50:00,217.16,217.35,217.13,217.26,2501.0,206.8182,206.9991,206.7896,206.9134,2501.0
2023-05-19 10:55:00,217.21,217.31,217.18,217.31,2200.0,206.8658,206.961,206.8372,206.961,2200.0
2023-05-19 11:00:00,217.32,217.54,217.26,217.5,7972.0,206.9706,207.1801,206.9134,207.142,7972.0
2023-05-19 11:05:00,217.42,217.43,216.79,216.79,4647.0,207.0658,207.0753,206.4658,206.4658,4647.0
2023-05-19 11:10:00,216.8,216.97,216.58,216.67,7623.0,206.4753,206.6372,206.2658,206.3515,7623.0
2023-05-19 11:15:00,216.48,216.56,216.23,216.35,8501.0,206.1706,206.2467,205.9325,206.0467,8501.0
2023-05-19 11:20:00,216.35,216.7,216.35,216.43,3806.0,206.0467,206.3801,206.0467,206.1229,3806.0
2023-05-19 11:25:00,216.41,216.51,216.01,216.01,6309.0,206.1039,206.1991,205.7229,205.7229,6309.0
2023-05-19 11:30:00,215.99,216.06,215.8,216.04,5025.0,205.7039,205.7706,205.5229,205.7515,5025.0
2023-05-19 11:35:00,216.03,216.03,215.57,215.61,3540.0,205.742,205.742,205.3039,205.342,3540.0
2023-05-19 11:40:00,215.6,215.88,215.5,215.87,4410.0,205.3325,205.5991,205.2372,205.5896,4410.0
2023-05-19 11:45:00,215.95,216.32,215.95,216.31,3172.0,205.6658,206.0182,205.6658,206.0086,3172.0
2023-05-19 11:50:00,216.31,216.31,216.16,216.23,4839.0,206.0086,206.0086,205.8658,205.9325,4839.0
2023-05-19 11:55:00,216.21,216.51,216.15,216.16,5768.0,205.9134,206.1991,205.8563,205.8658,5768.0
2023-05-19 12:00:00,216.24,216.31,216.16,216.31,1464.0,205.942,206.0086,205.8658,206.0086,1464.0
2023-05-19 12:05:00,216.36,216.36,216.1,216.16,4303.0,206.0563,206.0563,205.8087,205.8658,4303.0
2023-05-19 12:10:00,216.13,216.13,215.94,215.95,4874.0,205.8372,205.8372,205.6563,205.6658,4874.0
2023-05-19 12:15:00,215.92,216.06,215.76,215.94,3256.0,205.6372,205.7706,205.4848,205.6563,3256.0
2023-05-19 12:20:00,215.94,216.12,215.94,216.09,1215.0,205.6563,205.8277,205.6563,205.7991,1215.0
2023-05-19 12:25:00,216.04,216.04,215.75,215.75,3205.0,205.7515,205.7515,205.4753,205.4753,3205.0
2023-05-19 12:30:00,215.75,215.75,215.26,215.26,4778.0,205.4753,205.4753,205.0087,205.0087,4778.0
2023-05-19 12:35:00,215.32,215.51,215.31,215.49,2701.0,205.0658,205.2467,205.0563,205.2277,2701.0
2023-05-19 12:40:00,215.56,215.92,215.55,215.87,4792.0,205.2944,205.6372,205.2848,205.5896,4792.0
2023-05-19 12:45:00,215.86,215.92,215.72,215.92,5230.0,205.5801,205.6372,205.4467,205.6372,5230.0
2023-05-19 12:50:00,215.85,216.0,215.85,216.0,10400.0,205.5706,205.7134,205.5706,205.7134,10400.0
2023-05-19 12:55:00,216.04,216.07,215.96,216.04,2299.0,205.7515,205.7801,205.6753,205.7515,2299.0
2023-05-19 13:00:00,216.09,216.35,216.09,216.3,6115.0,205.7991,206.0467,205.7991,205.9991,6115.0
2023-05-19 13:05:00,216.28,216.3,216.22,216.24,1830.0,205.9801,205.9991,205.9229,205.942,1830.0
2023-05-19 13:10:00,216.25,216.25,216.09,216.09,3659.0,205.9515,205.9515,205.7991,205.7991,3659.0
2023-05-19 13:15:00,216.27,216.31,216.19,216.24,1309.0,205.9706,206.0086,205.8944,205.942,1309.0
2023-05-19 13:20:00,216.2,216.21,216.14,216.21,1700.0,205.9039,205.9134,205.8467,205.9134,1700.0
2023-05-19 13:25:00,216.22,216.23,216.09,216.15,3451.0,205.9229,205.9325,205.7991,205.8563,3451.0
2023-05-19 13:30:00,216.11,216.18,216.08,216.14,1835.0,205.8182,205.8848,205.7896,205.8467,1835.0
2023-05-19 13:35:00,216.15,216.15,215.91,215.99,4290.0,205.8563,205.8563,205.6277,205.7039,4290.0
2023-05-19 13:40:00,215.99,216.05,215.92,215.97,2000.0,205.7039,205.761,205.6372,205.6848,2000.0
2023-05-19 13:45:00,216.03,216.16,216.0,216.07,1733.0,205.742,205.8658,205.7134,205.7801,1733.0
2023-05-19 13:50:00,216.04,216.18,216.01,216.18,1984.0,205.7515,205.8848,205.7229,205.8848,1984.0
2023-05-19 13:55:00,216.06,216.06,215.9,215.94,900.0,205.7706,205.7706,205.6182,205.6563,900.0
2023-05-19 14:00:00,215.9,215.95,215.84,215.95,5817.0,205.6182,205.6658,205.561,205.6658,5817.0
2023-05-19 14:05:00,215.97,216.2,215.91,216.12,2319.0,205.6848,205.9039,205.6277,205.8277,2319.0
2023-05-19 14:10:00,216.07,216.08,215.94,215.94,2442.0,205.7801,205.7896,205.6563,205.6563,2442.0
2023-05-19 14:15:00,215.91,216.09,215.79,216.09,6364.0,205.6277,205.7991,205.5134,205.7991,6364.0
2023-05-19 14:20:00,216.08,216.29,216.08,216.18,2389.0,205.7896,205.9896,205.7896,205.8848,2389.0
2023-05-19 14:25:00,216.17,216.2,215.87,215.87,3437.0,205.8753,205.9039,205.5896,205.5896,3437.0
2023-05-19 14:30:00,215.88,215.99,215.84,215.98,3073.0,205.5991,205.7039,205.561,205.6944,3073.0
2023-05-19 14:35:00,215.98,216.2,215.97,216.2,3857.0,205.6944,205.9039,205.6848,205.9039,3857.0
2023-05-19 14:40:00,216.16,216.19,216.0,216.18,3674.0,205.8658,205.8944,205.7134,205.8848,3674.0
2023-05-19 14:45:00,216.13,216.15,215.99,216.14,3459.0,205.8372,205.8563,205.7039,205.8467,3459.0
2023-05-19 14:50:00,216.11,216.47,216.11,216.47,3188.0,205.8182,206.161,205.8182,206.161,3188.0
2023-05-19 14:55:00,216.45,216.56,216.44,216.5,3832.0,206.142,206.2467,206.1325,206.1896,3832.0
2023-05-19 15:00:00,216.46,216.5,216.31,216.32,2979.0,206.1515,206.1896,206.0086,206.0182,2979.0
2023-05-19 15:05:00,216.34,216.4,216.21,216.4,13415.0,206.0372,206.0944,205.9134,206.0944,13415.0
2023-05-19 15:10:00,216.41,216.56,216.41,216.51,4703.0,206.1039,206.2467,206.1039,206.1991,4703.0
2023-05-19 15:15:00,216.51,216.54,216.2,216.28,5888.0,206.1991,206.2277,205.9039,205.9801,5888.0
2023-05-19 15:20:00,216.26,216.26,216.11,216.17,3104.0,205.961,205.961,205.8182,205.8753,3104.0
2023-05-19 15:25:00,216.15,216.15,215.89,215.91,5578.0,205.8563,205.8563,205.6087,205.6277,5578.0
2023-05-19 15:30:00,215.95,215.95,215.82,215.87,8723.0,205.6658,205.6658,205.542,205.5896,8723.0
2023-05-19 15:35:00,215.89,216.18,215.87,216.16,7757.0,205.6087,205.8848,205.5896,205.8658,7757.0
2023-05-19 15:40:00,216.14,216.34,216.11,216.31,10805.0,205.8467,206.0372,205.8182,206.0086,10805.0
2023-05-19 15:45:00,216.31,216.31,216.01,216.18,19184.0,206.0086,206.0086,205.7229,205.8848,19184.0
2023-05-19 15:50:00,216.15,216.26,215.96,216.16,21428.0,205.8563,205.961,205.6753,205.8658,21428.0
2023-05-19 15:55:00,216.16,216.31,216.03,216.2,74596.0,205.8658,206.0086,205.742,205.9039,74596.0
2023-05-22 09:30:00,216.86,217.4,216.59,216.69,21604.0,206.5325,207.0467,206.2753,206.3706,21604.0
2023-05-22 09:35:00,216.74,217.35,216.62,217.04,2633.0,206.4182,206.9991,206.3039,206.7039,2633.0
2023-05-22 09:40:00,217.08,217.23,216.69,216.8,79059.0,206.742,206.8848,206.3706,206.4753,79059.0
2023-05-22 09:45:00,216.8,216.96,216.36,216.47,16281.0,206.4753,206.6277,206.0563,206.161,16281.0
2023-05-22 09:50:00,216.43,216.5,215.87,215.96,9281.0,206.1229,206.1896,205.5896,205.6753,9281.0
2023-05-22 09:55:00,216.08,216.19,215.89,216.19,3555.0,205.7896,205.8944,205.6087,205.8944,3555.0
2023-05-22 10:00:00,216.14,216.17,215.88,216.03,5978.0,205.8467,205.8753,205.5991,205.742,5978.0
2023-05-22 10:05:00,216.1,216.13,215.67,215.73,10850.0,205.8087,205.8372,205.3991,205.4563,10850.0
2023-05-22 10:10:00,215.8,216.34,215.8,216.18,23314.0,205.5229,206.0372,205.5229,205.8848,23314.0
2023-05-22 10:15:00,216.29,216.58,216.29,216.51,1612.0,205.9896,206.2658,205.9896,206.1991,1612.0
2023-05-22 10:20:00,216.43,216.43,216.18,216.28,2381.0,206.1229,206.1229,205.8848,205.9801,2381.0
2023-05-22 10:25:00,216.17,216.43,215.95,216.27,16122.0,205.8753,206.1229,205.6658,205.9706,16122.0
2023-05-22 10:30:00,216.19,216.19,215.86,215.9,7151.0,205.8944,205.8944,205.5801,205.6182,7151.0
2023-05-22 10:35:00,215.92,216.03,215.79,215.81,3712.0,205.6372,205.742,205.5134,205.5325,3712.0
2023-05-22 10:40:00,215.92,216.05,215.81,215.88,6080.0,205.6372,205.761,205.5325,205.5991,6080.0
2023-05-22 10:45:00,215.88,215.88,215.5,215.5,3868.0,205.5991,205.5991,205.2372,205.2372,3868.0
2023-05-22 10:50:00,215.5,215.7,215.43,215.48,5513.0,205.2372,205.4277,205.1706,205.2182,5513.0
2023-05-22 10:55:00,215.41,215.51,215.2,215.36,12482.0,205.1515,205.2467,204.9515,205.1039,12482.0
2023-05-22 11:00:00,215.41,215.62,215.41,215.61,3369.0,205.1515,205.3515,205.1515,205.342,3369.0
2023-05-22 11:05:00,215.59,215.59,215.52,215.52,2220.0,205.3229,205.3229,205.2563,205.2563,2220.0
2023-05-22 11:10:00,215.45,215.58,215.42,215.49,10975.0,205.1896,205.3134,205.161,205.2277,10975.0
2023-05-22 11:15:00,215.53,215.72,215.48,215.69,3792.0,205.2658,205.4467,205.2182,205.4182,3792.0
2023-05-22 11:20:00,215.72,215.83,215.55,215.78,3225.0,205.4467,205.5515,205.2848,205.5039,3225.0
2023-05-22 11:25:00,215.84,215.84,215.63,215.7,2613.0,205.561,205.561,205.361,205.4277,2613.0
2023-05-22 11:30:00,215.7,215.79,215.49,215.56,4063.0,205.4277,205.5134,205.2277,205.2944,4063.0
2023-05-22 11:35:00,215.59,215.59,215.36,215.47,3316.0,205.3229,205.3229,205.1039,205.2087,3316.0
2023-05-22 11:40:00,215.43,215.56,215.35,215.47,4373.0,205.1706,205.2944,205.0944,205.2087,4373.0
2023-05-22 11:45:00,215.47,215.61,215.4,215.6,6571.0,205.2087,205.342,205.142,205.3325,6571.0
2023-05-22 11:50:00,215.6,215.86,215.6,215.86,1639.0,205.3325,205.5801,205.3325,205.5801,1639.0
2023-05-22 11:55:00,215.9,216.11,215.78,215.82,2475.0,205.6182,205.8182,205.5039,205.542,2475.0
2023-05-22 12:00:00,215.88,216.08,215.87,215.98,6684.0,205.5991,205.7896,205.5896,205.6944,6684.0
2023-05-22 12:05:00,215.98,215.98,215.88,215.89,1885.0,205.6944,205.6944,205.5991,205.6087,1885.0
2023-05-22 12:10:00,215.92,216.07,215.91,215.91,2549.0,205.6372,205.7801,205.6277,205.6277,2549.0
2023-05-22 12:15:00,215.94,216.03,215.89,215.94,3345.0,205.6563,205.742,205.6087,205.6563,3345.0
2023-05-22 12:20:00,215.95,216.06,215.77,215.81,2921.0,205.6658,205.7706,205.4944,205.5325,2921.0
2023-05-22 12:25:00,215.82,216.04,215.8,215.83,4121.0,205.542,205.7515,205.5229,205.5515,4121.0
2023-05-22 12:30:00,215.9,216.09,215.89,215.97,2116.0,205.6182,205.7991,205.6087,205.6848,2116.0
2023-05-22 12:35:00,215.97,216.03,215.84,215.84,2934.0,205.6848,205.742,205.561,205.561,2934.0
2023-05-22 12:40:00,215.81,216.0,215.79,215.95,6618.0,205.5325,205.7134,205.5134,205.6658,6618.0
2023-05-22 12:45:00,215.91,215.91,215.59,215.65,2980.0,205.6277,205.6277,205.3229,205.3801,2980.0
2023-05-22 12:50:00,215.71,215.81,215.62,215.63,2311.0,205.4372,205.5325,205.3515,205.361,2311.0
2023-05-22 12:55:00,215.7,215.87,215.64,215.83,2332.0,205.4277,205.5896,205.3706,205.5515,2332.0
2023-05-22 13:00:00,215.85,216.09,215.85,216.09,3389.0,205.5706,205.7991,205.5706,205.7991,3389.0
2023-05-22 13:05:00,216.09,216.09,215.89,215.94,1378.0,205.7991,205.7991,205.6087,205.6563,1378.0
2023-05-22 13:10:00,216.0,216.13,215.78,215.82,6121.0,205.7134,205.8372,205.5039,205.542,6121.0
2023-05-22 13:15:00,215.78,216.15,215.67,216.15,5695.0,205.5039,205.8563,205.3991,205.8563,5695.0
2023-05-22 13:20:00,216.19,216.34,216.19,216.31,2025.0,205.8944,206.0372,205.8944,206.0086,2025.0
2023-05-22 13:25:00,216.26,216.27,216.03,216.07,2628.0,205.961,205.9706,205.742,205.7801,2628.0
2023-05-22 13:30:00,216.09,216.14,216.0,216.1,3733.0,205.7991,205.8467,205.7134,205.8087,3733.0
2023-05-22 13:35:00,216.07,216.3,216.04,216.27,2814.0,205.7801,205.9991,205.7515,205.9706,2814.0
2023-05-22 13:40:00,216.33,216.52,216.3,216.5,1538.0,206.0277,206.2086,205.9991,206.1896,1538.0
2023-05-22 13:45:00,216.54,216.59,216.45,216.59,2008.0,206.2277,206.2753,206.142,206.2753,2008.0
2023-05-22 13:50:00,216.51,216.51,216.37,216.38,2411.0,206.1991,206.1991,206.0658,206.0753,2411.0
2023-05-22 13:55:00,216.4,216.58,216.39,216.54,3600.0,206.0944,206.2658,206.0848,206.2277,3600.0
2023-05-22 14:00:00,216.54,216.54,216.39,216.47,1788.0,206.2277,206.2277,206.0848,206.161,1788.0
2023-05-22 14:05:00,216.46,216.76,216.45,216.76,2162.0,206.1515,206.4372,206.142,206.4372,2162.0
2023-05-22 14:10:00,216.76,216.76,216.57,216.59,4074.0,206.4372,206.4372,206.2563,206.2753,4074.0
2023-05-22 14:15:00,216.6,216.76,216.54,216.75,5052.0,206.2848,206.4372,206.2277,206.4277,5052.0
2023-05-22 14:20:00,216.73,216.73,216.57,216.57,2176.0,206.4086,206.4086,206.2563,206.2563,2176.0
2023-05-22 14:25:00,216.59,216.82,216.59,216.82,1806.0,206.2753,206.4944,206.2753,206.4944,1806.0
2023-05-22 14:30:00,216.81,216.86,216.77,216.8,2820.0,206.4848,206.5325,206.4467,206.4753,2820.0
2023-05-22 14:35:00,216.75,216.75,216.56,216.56,2265.0,206.4277,206.4277,206.2467,206.2467,2265.0
2023-05-22 14:40:00,216.59,216.64,216.48,216.63,6957.0,206.2753,206.3229,206.1706,206.3134,6957.0
2023-05-22 14:45:00,216.61,216.63,216.56,216.56,2221.0,206.2944,206.3134,206.2467,206.2467,2221.0
2023-05-22 14:50:00,216.6,217.12,216.59,216.89,15253.0,206.2848,206.7801,206.2753,206.561,15253.0
2023-05-22 14:55:00,216.85,216.88,216.7,216.84,16136.0,206.5229,206.5515,206.3801,206.5134,16136.0
2023-05-22 15:00:00,216.9,217.03,216.84,216.87,5211.0,206.5706,206.6944,206.5134,206.542,5211.0
2023-05-22 15:05:00,216.87,216.87,216.78,216.8,5864.0,206.542,206.542,206.4563,206.4753,5864.0
2023-05-22 15:10:00,216.78,216.82,216.66,216.68,6630.0,206.4563,206.4944,206.342,206.361,6630.0
2023-05-22 15:15:00,216.68,216.8,216.57,216.78,4864.0,206.361,206.4753,206.2563,206.4563,4864.0
2023-05-22 15:20:00,216.74,216.77,216.5,216.55,3514.0,206.4182,206.4467,206.1896,206.2372,3514.0
2023-05-22 15:25:00,216.55,216.56,216.31,216.43,9396.0,206.2372,206.2467,206.0086,206.1229,9396.0
2023-05-22 15:30:00,216.4,216.48,216.31,216.44,9110.0,206.0944,206.1706,206.0086,206.1325,9110.0
2023-05-22 15:35:00,216.4,216.49,216.3,216.49,5390.0,206.0944,206.1801,205.9991,206.1801,5390.0
2023-05-22 15:40:00,216.41,216.49,216.34,216.48,6814.0,206.1039,206.1801,206.0372,206.1706,6814.0
2023-05-22 15:45:00,216.48,216.68,216.44,216.45,8930.0,206.1706,206.361,206.1325,206.142,8930.0
2023-05-22 15:50:00,216.47,216.52,216.24,216.39,25785.0,206.161,206.2086,205.942,206.0848,25785.0
2023-05-22 15:55:00,216.4,216.6,216.27,216.54,61169.0,206.0944,206.2848,205.9706,206.2277,61169.0
2023-05-23 09:30:00,216.28,216.28,215.4,215.59,72090.0,205.9801,205.9801,205.142,205.3229,72090.0
2023-05-23 09:35:00,215.59,215.95,215.52,215.71,15053.0,205.3229,205.6658,205.2563,205.4372,15053.0
2023-05-23 09:40:00,215.73,215.76,215.57,215.68,2738.0,205.4563,205.4848,205.3039,205.4087,2738.0
2023-05-23 09:45:00,215.75,215.94,215.68,215.68,1915.0,205.4753,205.6563,205.4087,205.4087,1915.0
2023-05-23 09:50:00,215.63,215.86,215.56,215.7,5274.0,205.361,205.5801,205.2944,205.4277,5274.0
2023-05-23 09:55:00,215.83,215.83,215.38,215.55,7010.0,205.5515,205.5515,205.1229,205.2848,7010.0
2023-05-23 10:00:00,215.55,215.71,215.49,215.64,18614.0,205.2848,205.4372,205.2277,205.3706,18614.0
2023-05-23 10:05:00,215.61,215.61,215.53,215.56,1700.0,205.342,205.342,205.2658,205.2944,1700.0
2023-05-23 10:10:00,215.6,215.71,215.43,215.56,6071.0,205.3325,205.4372,205.1706,205.2944,6071.0
2023-05-23 10:15:00,215.63,215.84,215.46,215.84,7310.0,205.361,205.561,205.1991,205.561,7310.0
2023-05-23 10:20:00,215.75,215.97,215.73,215.95,4611.0,205.4753,205.6848,205.4563,205.6658,4611.0
2023-05-23 10:25:00,215.95,216.0,215.71,215.72,14554.0,205.6658,205.7134,205.4372,205.4467,14554.0
2023-05-23 10:30:00,215.88,215.94,215.83,215.87,2021.0,205.5991,205.6563,205.5515,205.5896,2021.0
2023-05-23 10:35:00,215.89,216.05,215.85,216.02,8592.0,205.6087,205.761,205.5706,205.7325,8592.0
2023-05-23 10:40:00,216.01,216.3,216.01,216.1,32321.0,205.7229,205.9991,205.7229,205.8087,32321.0
2023-05-23 10:45:00,216.12,216.48,216.1,216.28,4367.0,205.8277,206.1706,205.8087,205.9801,4367.0
2023-05-23 10:50:00,216.17,216.18,215.94,215.98,4500.0,205.8753,205.8848,205.6563,205.6944,4500.0
2023-05-23 10:55:00,215.93,216.03,215.6,215.93,8147.0,205.6467,205.742,205.3325,205.6467,8147.0
2023-05-23 11:00:00,215.9,216.16,215.89,216.04,3445.0,205.6182,205.8658,205.6087,205.7515,3445.0
2023-05-23 11:05:00,216.05,216.1,215.99,215.99,1600.0,205.761,205.8087,205.7039,205.7039,1600.0
2023-05-23 11:10:00,215.97,216.04,215.93,215.95,3317.0,205.6848,205.7515,205.6467,205.6658,3317.0
2023-05-23 11:15:00,215.95,216.01,215.83,215.83,3517.0,205.6658,205.7229,205.5515,205.5515,3517.0
2023-05-23 11:20:00,215.88,216.13,215.88,216.13,3100.0,205.5991,205.8372,205.5991,205.8372,3100.0
2023-05-23 11:25:00,216.14,216.32,216.09,216.32,2167.0,205.8467,206.0182,205.7991,206.0182,2167.0
2023-05-23 11:30:00,216.32,216.33,216.14,216.31,4871.0,206.0182,206.0277,205.8467,206.0086,4871.0
2023-05-23 11:35:00,216.31,216.36,216.12,216.14,2330.0,206.0086,206.0563,205.8277,205.8467,2330.0
2023-05-23 11:40:00,216.16,216.19,216.03,216.1,3901.0,205.8658,205.8944,205.742,205.8087,3901.0
2023-05-23 11:45:00,216.13,216.14,215.98,216.06,3042.0,205.8372,205.8467,205.6944,205.7706,3042.0
2023-05-23 11:50:00,216.11,216.23,216.1,216.14,3665.0,205.8182,205.9325,205.8087,205.8467,3665.0
2023-05-23 11:55:00,216.19,216.2,215.92,215.92,3203.0,205.8944,205.9039,205.6372,205.6372,3203.0
2023-05-23 12:00:00,215.95,216.04,215.88,215.88,1737.0,205.6658,205.7515,205.5991,205.5991,1737.0
2023-05-23 12:05:00,215.92,215.96,215.81,215.82,1708.0,205.6372,205.6753,205.5325,205.542,1708.0
2023-05-23 12:10:00,215.81,215.89,215.8,215.83,2736.0,205.5325,205.6087,205.5229,205.5515,2736.0
2023-05-23 12:15:00,215.84,215.9,215.76,215.77,5159.0,205.561,205.6182,205.4848,205.4944,5159.0
2023-05-23 12:20:00,215.83,215.84,215.75,215.81,4892.0,205.5515,205.561,205.4753,205.5325,4892.0
2023-05-23 12:25:00,215.85,215.95,215.77,215.91,12277.0,205.5706,205.6658,205.4944,205.6277,12277.0
2023-05-23 12:30:00,215.89,216.01,215.88,215.9,3126.0,205.6087,205.7229,205.5991,205.6182,3126.0
2023-05-23 12:35:00,215.87,215.87,215.58,215.65,8403.0,205.5896,205.5896,205.3134,205.3801,8403.0
2023-05-23 12:40:00,215.61,215.71,215.51,215.7,7006.0,205.342,205.4372,205.2467,205.4277,7006.0
2023-05-23 12:45:00,215.71,215.86,215.7,215.76,6822.0,205.4372,205.5801,205.4277,205.4848,6822.0
2023-05-23 12:50:00,215.76,215.98,215.76,215.96,4078.0,205.4848,205.6944,205.4848,205.6753,4078.0
2023-05-23 12:55:00,215.96,216.06,215.83,215.98,8130.0,205.6753,205.7706,205.5515,205.6944,8130.0
2023-05-23 13:00:00,216.03,216.13,215.95,216.03,4206.0,205.742,205.8372,205.6658,205.742,4206.0
2023-05-23 13:05:00,215.97,216.32,215.91,216.32,2797.0,205.6848,206.0182,205.6277,206.0182,2797.0
2023-05-23 13:10:00,216.31,216.32,216.13,216.15,5205.0,206.0086,206.0182,205.8372,205.8563,5205.0
2023-05-23 13:15:00,216.15,216.29,216.14,216.21,2591.0,205.8563,205.9896,205.8467,205.9134,2591.0
2023-05-23 13:20:00,216.28,216.33,216.19,216.23,3590.0,205.9801,206.0277,205.8944,205.9325,3590.0
2023-05-23 13:25:00,216.24,216.25,215.79,215.8,6950.0,205.942,205.9515,205.5134,205.5229,6950.0
2023-05-23 13:30:00,215.78,215.89,215.72,215.81,30558.0,205.5039,205.6087,205.4467,205.5325,30558.0
2023-05-23 13:35:00,215.79,216.12,215.78,216.06,4008.0,205.5134,205.8277,205.5039,205.7706,4008.0
2023-05-23 13:40:00,216.03,216.35,216.03,216.27,5343.0,205.742,206.0467,205.742,205.9706,5343.0
2023-05-23 13:45:00,216.33,216.38,216.2,216.22,1818.0,206.0277,206.0753,205.9039,205.9229,1818.0
2023-05-23 13:50:00,216.21,216.5,216.17,216.41,9304.0,205.9134,206.1896,205.8753,206.1039,9304.0
2023-05-23 13:55:00,216.39,216.39,216.27,216.31,8288.0,206.0848,206.0848,205.9706,206.0086,8288.0
2023-05-23 14:00:00,216.28,216.28,216.02,216.15,4195.0,205.9801,205.9801,205.7325,205.8563,4195.0
2023-05-23 14:05:00,216.14,216.15,215.83,215.86,5447.0,205.8467,205.8563,205.5515,205.5801,5447.0
2023-05-23 14:10:00,215.84,215.9,215.67,215.75,4942.0,205.561,205.6182,205.3991,205.4753,4942.0
2023-05-23 14:15:00,215.68,215.81,215.52,215.56,8380.0,205.4087,205.5325,205.2563,205.2944,8380.0
2023-05-23 14:20:00,215.55,215.55,215.14,215.14,9903.0,205.2848,205.2848,204.8944,204.8944,9903.0
2023-05-23 14:25:00,215.09,215.44,215.04,215.33,8769.0,204.8468,205.1801,204.7991,205.0753,8769.0
2023-05-23 14:30:00,215.27,215.62,215.22,215.44,6469.0,205.0182,205.3515,204.9706,205.1801,6469.0
2023-05-23 14:35:00,215.39,215.47,215.37,215.42,4469.0,205.1325,205.2087,205.1134,205.161,4469.0
2023-05-23 14:40:00,215.46,215.46,215.31,215.38,5656.0,205.1991,205.1991,205.0563,205.1229,5656.0
2023-05-23 14:45:00,215.47,215.55,215.34,215.5,6121.0,205.2087,205.2848,205.0848,205.2372,6121.0
2023-05-23 14:50:00,215.55,215.69,215.51,215.61,4709.0,205.2848,205.4182,205.2467,205.342,4709.0
2023-05-23 14:55:00,215.62,215.72,215.57,215.65,3164.0,205.3515,205.4467,205.3039,205.3801,3164.0
2023-05-23 15:00:00,215.67,215.71,215.39,215.39,8437.0,205.3991,205.4372,205.1325,205.1325,8437.0
2023-05-23 15:05:00,215.45,215.62,215.43,215.55,10163.0,205.1896,205.3515,205.1706,205.2848,10163.0
2023-05-23 15:10:00,215.6,215.76,215.58,215.76,4778.0,205.3325,205.4848,205.3134,205.4848,4778.0
2023-05-23 15:15:00,215.77,215.77,215.42,215.42,6460.0,205.4944,205.4944,205.161,205.161,6460.0
2023-05-23 15:20:00,215.44,215.72,215.39,215.65,51218.0,205.1801,205.4467,205.1325,205.3801,51218.0
2023-05-23 15:25:00,215.69,215.73,215.58,215.73,6514.0,205.4182,205.4563,205.3134,205.4563,6514.0
2023-05-23 15:30:00,215.73,215.81,215.67,215.75,33527.0,205.4563,205.5325,205.3991,205.4753,33527.0
2023-05-23 15:35:00,215.74,215.82,215.64,215.7,9724.0,205.4658,205.542,205.3706,205.4277,9724.0
2023-05-23 15:40:00,215.66,215.73,215.57,215.69,7584.0,205.3896,205.4563,205.3039,205.4182,7584.0
2023-05-23 15:45:00,215.68,215.81,215.59,215.68,11180.0,205.4087,205.5325,205.3229,205.4087,11180.0
2023-05-23 15:50:00,215.57,215.85,215.48,215.57,33365.0,205.3039,205.5706,205.2182,205.3039,33365.0
2023-05-23 15:55:00,215.58,215.75,215.48,215.6,85696.0,205.3134,205.4753,205.2182,205.3325,85696.0
2023-05-24 09:30:00,215.96,215.99,215.23,215.7,30063.0,205.6753,205.7039,204.9801,205.4277,30063.0
2023-05-24 09:35:00,215.65,215.65,215.06,215.17,10140.0,205.3801,205.3801,204.8182,204.9229,10140.0
2023-05-24 09:40:00,215.18,215.33,214.64,214.85,8955.0,204.9325,205.0753,204.4182,204.6182,8955.0
2023-05-24 09:45:00,214.88,214.92,214.39,214.43,15190.0,204.6468,204.6848,204.1801,204.2182,15190.0
2023-05-24 09:50:00,214.47,214.93,214.47,214.77,7522.0,204.2563,204.6944,204.2563,204.542,7522.0
2023-05-24 09:55:00,214.77,214.84,214.28,214.41,7731.0,204.542,204.6087,204.0753,204.1991,7731.0
2023-05-24 10:00:00,214.5,214.92,214.5,214.78,6141.0,204.2848,204.6848,204.2848,204.5515,6141.0
2023-05-24 10:05:00,214.73,214.94,214.61,214.94,3782.0,204.5039,204.7039,204.3896,204.7039,3782.0
2023-05-24 10:10:00,214.96,215.26,214.91,215.22,3702.0,204.7229,205.0087,204.6753,204.9706,3702.0
2023-05-24 10:15:00,215.19,215.19,214.92,215.06,5485.0,204.942,204.942,204.6848,204.8182,5485.0
2023-05-24 10:20:00,215.06,215.18,214.92,214.94,7044.0,204.8182,204.9325,204.6848,204.7039,7044.0
2023-05-24 10:25:00,214.99,215.32,214.94,215.32,2509.0,204.7515,205.0658,204.7039,205.0658,2509.0
2023-05-24 10:30:00,215.41,215.43,215.32,215.4,2565.0,205.1515,205.1706,205.0658,205.142,2565.0
2023-05-24 10:35:00,215.38,215.57,215.36,215.57,4506.0,205.1229,205.3039,205.1039,205.3039,4506.0
2023-05-24 10:40:00,215.64,215.99,215.53,215.85,6979.0,205.3706,205.7039,205.2658,205.5706,6979.0
2023-05-24 10:45:00,215.84,215.96,215.55,215.6,11623.0,205.561,205.6753,205.2848,205.3325,11623.0
2023-05-24 10:50:00,215.62,215.77,215.56,215.74,4011.0,205.3515,205.4944,205.2944,205.4658,4011.0
2023-05-24 10:55:00,215.77,215.82,215.55,215.56,7845.0,205.4944,205.542,205.2848,205.2944,7845.0
2023-05-24 11:00:00,215.61,215.61,215.34,215.39,5258.0,205.342,205.342,205.0848,205.1325,5258.0
2023-05-24 11:05:00,215.39,215.39,214.96,215.05,5197.0,205.1325,205.1325,204.7229,204.8087,5197.0
2023-05-24 11:10:00,215.11,215.23,214.91,215.05,6934.0,204.8658,204.9801,204.6753,204.8087,6934.0
2023-05-24 11:15:00,215.05,215.2,215.0,215.04,3817.0,204.8087,204.9515,204.761,204.7991,3817.0
2023-05-24 11:20:00,215.03,215.43,214.87,215.43,4253.0,204.7896,205.1706,204.6372,205.1706,4253.0
2023-05-24 11:25:00,215.29,215.53,215.05,215.26,3818.0,205.0372,205.2658,204.8087,205.0087,3818.0
2023-05-24 11:30:00,215.2,215.21,214.93,215.0,5770.0,204.9515,204.961,204.6944,204.761,5770.0
2023-05-24 11:35:00,215.0,215.12,214.95,214.98,11561.0,204.761,204.8753,204.7134,204.742,11561.0
2023-05-24 11:40:00,214.97,215.0,214.56,214.8,7325.0,204.7325,204.761,204.342,204.5706,7325.0
2023-05-24 11:45:00,214.79,215.13,214.77,214.96,6490.0,204.561,204.8848,204.542,204.7229,6490.0
2023-05-24 11:50:00,215.01,215.07,214.88,214.9,7662.0,204.7706,204.8277,204.6468,204.6658,7662.0
2023-05-24 11:55:00,214.97,215.03,214.87,215.03,3492.0,204.7325,204.7896,204.6372,204.7896,3492.0
2023-05-24 12:00:00,214.99,215.07,214.96,215.07,4111.0,204.7515,204.8277,204.7229,204.8277,4111.0
2023-05-24 12:05:00,215.07,215.14,214.95,215.0,4476.0,204.8277,204.8944,204.7134,204.761,4476.0
2023-05-24 12:10:00,214.99,215.06,214.89,215.06,6416.0,204.7515,204.8182,204.6563,204.8182,6416.0
2023-05-24 12:15:00,215.09,215.09,214.65,214.66,3802.0,204.8468,204.8468,204.4277,204.4372,3802.0
2023-05-24 12:20:00,214.71,214.79,214.63,214.66,7851.0,204.4848,204.561,204.4087,204.4372,7851.0
2023-05-24 12:25:00,214.7,214.78,214.67,214.71,6738.0,204.4753,204.5515,204.4468,204.4848,6738.0
2023-05-24 12:30:00,214.73,214.98,214.64,214.98,10749.0,204.5039,204.742,204.4182,204.742,10749.0
2023-05-24 12:35:00,214.98,214.98,214.83,214.93,4998.0,204.742,204.742,204.5991,204.6944,4998.0
2023-05-24 12:40:00,214.98,215.13,214.85,214.85,5869.0,204.742,204.8848,204.6182,204.6182,5869.0
2023-05-24 12:45:00,214.81,214.85,214.7,214.84,4285.0,204.5801,204.6182,204.4753,204.6087,4285.0
2023-05-24 12:50:00,214.79,214.84,214.68,214.71,4305.0,204.561,204.6087,204.4563,204.4848,4305.0
2023-05-24 12:55:00,214.75,214.85,214.61,214.63,11149.0,204.5229,204.6182,204.3896,204.4087,11149.0
2023-05-24 13:00:00,214.61,214.62,214.45,214.46,4887.0,204.3896,204.3991,204.2372,204.2468,4887.0
2023-05-24 13:05:00,214.45,214.52,214.3,214.39,5441.0,204.2372,204.3039,204.0944,204.1801,5441.0
2023-05-24 13:10:00,214.41,214.41,214.23,214.23,7542.0,204.1991,204.1991,204.0277,204.0277,7542.0
2023-05-24 13:15:00,214.27,214.43,214.27,214.41,4585.0,204.0658,204.2182,204.0658,204.1991,4585.0
2023-05-24 13:20:00,214.45,214.83,214.45,214.62,4653.0,204.2372,204.5991,204.2372,204.3991,4653.0
2023-05-24 13:25:00,214.6,214.61,214.46,214.5,4442.0,204.3801,204.3896,204.2468,204.2848,4442.0
2023-05-24 13:30:00,214.51,214.78,214.48,214.76,3612.0,204.2944,204.5515,204.2658,204.5325,3612.0
2023-05-24 13:35:00,214.8,214.91,214.8,214.88,2559.0,204.5706,204.6753,204.5706,204.6468,2559.0
2023-05-24 13:40:00,214.91,215.08,214.91,215.05,3628.0,204.6753,204.8372,204.6753,204.8087,3628.0
2023-05-24 13:45:00,215.11,215.15,214.86,214.86,2698.0,204.8658,204.9039,204.6277,204.6277,2698.0
2023-05-24 13:50:00,214.82,215.02,214.8,215.02,1438.0,204.5896,204.7801,204.5706,204.7801,1438.0
2023-05-24 13:55:00,214.93,214.95,214.88,214.88,1711.0,204.6944,204.7134,204.6468,204.6468,1711.0
2023-05-24 14:00:00,215.0,215.08,214.86,214.88,4966.0,204.761,204.8372,204.6277,204.6468,4966.0
2023-05-24 14:05:00,215.0,215.09,214.91,214.92,3770.0,204.761,204.8468,204.6753,204.6848,3770.0
2023-05-24 14:10:00,214.96,214.96,214.83,214.94,4982.0,204.7229,204.7229,204.5991,204.7039,4982.0
2023-05-24 14:15:00,215.0,215.02,214.79,214.8,3444.0,204.761,204.7801,204.561,204.5706,3444.0
2023-05-24 14:20:00,214.78,214.78,214.57,214.57,3451.0,204.5515,204.5515,204.3515,204.3515,3451.0
2023-05-24 14:25:00,214.57,214.57,214.32,214.44,5397.0,204.3515,204.3515,204.1134,204.2277,5397.0
2023-05-24 14:30:00,214.42,214.45,214.28,214.35,2725.0,204.2087,204.2372,204.0753,204.142,2725.0
2023-05-24 14:35:00,214.34,214.6,214.32,214.57,3953.0,204.1325,204.3801,204.1134,204.3515,3953.0
2023-05-24 14:40:00,214.58,214.72,214.52,214.53,4386.0,204.361,204.4944,204.3039,204.3134,4386.0
2023-05-24 14:45:00,214.6,214.66,214.53,214.54,2331.0,204.3801,204.4372,204.3134,204.3229,2331.0
2023-05-24 14:50:00,214.49,214.63,214.44,214.47,7094.0,204.2753,204.4087,204.2277,204.2563,7094.0
2023-05-24 14:55:00,214.49,214.49,214.36,214.45,2588.0,204.2753,204.2753,204.1515,204.2372,2588.0
2023-05-24 15:00:00,214.45,214.45,214.34,214.39,3235.0,204.2372,204.2372,204.1325,204.1801,3235.0
2023-05-24 15:05:00,214.43,214.65,214.42,214.6,5231.0,204.2182,204.4277,204.2087,204.3801,5231.0
2023-05-24 15:10:00,214.6,214.77,214.57,214.77,5074.0,204.3801,204.542,204.3515,204.542,5074.0
2023-05-24 15:15:00,214.74,215.17,214.7,215.12,4366.0,204.5134,204.9229,204.4753,204.8753,4366.0
2023-05-24 15:20:00,215.2,215.52,215.06,215.18,6863.0,204.9515,205.2563,204.8182,204.9325,6863.0
2023-05-24 15:25:00,215.18,215.31,214.83,214.86,8441.0,204.9325,205.0563,204.5991,204.6277,8441.0
2023-05-24 15:30:00,214.88,215.06,214.71,214.74,25647.0,204.6468,204.8182,204.4848,204.5134,25647.0
2023-05-24 15:35:00,214.7,214.73,214.44,214.64,12260.0,204.4753,204.5039,204.2277,204.4182,12260.0
2023-05-24 15:40:00,214.66,214.68,214.44,214.48,17136.0,204.4372,204.4563,204.2277,204.2658,17136.0
2023-05-24 15:45:00,214.47,214.54,214.31,214.5,17422.0,204.2563,204.3229,204.1039,204.2848,17422.0
2023-05-24 15:50:00,214.47,214.47,213.98,214.18,42020.0,204.2563,204.2563,203.7896,203.9801,42020.0
2023-05-24 15:55:00,214.15,214.17,213.91,214.02,88285.0,203.9515,203.9706,203.7229,203.8277,88285.0
2023-05-25 09:30:00,211.94,212.1,208.81,209.51,76007.0,201.8468,201.9991,198.8658,199.5325,76007.0
2023-05-25 09:35:00,209.31,209.72,209.07,209.24,12266.0,199.342,199.7325,199.1134,199.2753,12266.0
2023-05-25 09:40:00,209.33,209.76,209.12,209.76,21312.0,199.3611,199.7706,199.1611,199.7706,21312.0
2023-05-25 09:45:00,209.81,210.3,209.52,209.74,17487.0,199.8182,200.2849,199.542,199.7515,17487.0
2023-05-25 09:50:00,209.63,209.75,209.4,209.53,21629.0,199.6468,199.7611,199.4277,199.5515,21629.0
2023-05-25 09:55:00,209.53,209.83,209.53,209.8,5148.0,199.5515,199.8372,199.5515,199.8087,5148.0
2023-05-25 10:00:00,209.88,209.92,209.46,209.54,14727.0,199.8849,199.923,199.4849,199.5611,14727.0
2023-05-25 10:05:00,209.51,209.84,209.32,209.57,18859.0,199.5325,199.8468,199.3515,199.5896,18859.0
2023-05-25 10:10:00,209.54,209.81,209.31,209.62,9343.0,199.5611,199.8182,199.342,199.6372,9343.0
2023-05-25 10:15:00,209.55,210.08,209.54,209.69,11843.0,199.5706,200.0753,199.5611,199.7039,11843.0
2023-05-25 10:20:00,209.69,209.92,209.54,209.87,4527.0,199.7039,199.923,199.5611,199.8753,4527.0
2023-05-25 10:25:00,209.87,210.19,209.86,210.14,6017.0,199.8753,200.1801,199.8658,200.1325,6017.0
2023-05-25 10:30:00,210.19,210.52,210.17,210.35,15958.0,200.1801,200.4944,200.1611,200.3325,15958.0
2023-05-25 10:35:00,210.37,210.41,210.19,210.4,5300.0,200.3515,200.3896,200.1801,200.3801,5300.0
2023-05-25 10:40:00,210.41,210.79,210.33,210.43,14509.0,200.3896,200.7515,200.3134,200.4087,14509.0
2023-05-25 10:45:00,210.52,210.65,210.2,210.29,10792.0,200.4944,200.6182,200.1896,200.2753,10792.0
2023-05-25 10:50:00,210.29,210.38,209.89,209.9,5909.0,200.2753,200.3611,199.8944,199.9039,5909.0
2023-05-25 10:55:00,209.95,210.18,209.83,210.15,11609.0,199.9515,200.1706,199.8372,200.142,11609.0
2023-05-25 11:00:00,210.18,210.4,210.04,210.35,9630.0,200.1706,200.3801,200.0372,200.3325,9630.0
2023-05-25 11:05:00,210.39,210.43,210.33,210.37,2966.0,200.3706,200.4087,200.3134,200.3515,2966.0
2023-05-25 11:10:00,210.34,210.51,210.3,210.44,9197.0,200.323,200.4849,200.2849,200.4182,9197.0
2023-05-25 11:15:00,210.44,210.49,210.09,210.1,8816.0,200.4182,200.4658,200.0849,200.0944,8816.0
2023-05-25 11:20:00,210.08,210.09,209.61,209.61,13112.0,200.0753,200.0849,199.6277,199.6277,13112.0
2023-05-25 11:25:00,209.63,209.77,209.53,209.74,4631.0,199.6468,199.7801,199.5515,199.7515,4631.0
2023-05-25 11:30:00,209.76,209.84,209.54,209.66,7618.0,199.7706,199.8468,199.5611,199.6753,7618.0
2023-05-25 11:35:00,209.61,209.64,209.43,209.6,7926.0,199.6277,199.6563,199.4563,199.6182,7926.0
2023-05-25 11:40:00,209.6,209.7,209.44,209.62,7741.0,199.6182,199.7134,199.4658,199.6372,7741.0
2023-05-25 11:45:00,209.65,209.81,209.55,209.66,5809.0,199.6658,199.8182,199.5706,199.6753,5809.0
2023-05-25 11:50:00,209.6,209.91,209.56,209.57,8343.0,199.6182,199.9134,199.5801,199.5896,8343.0
2023-05-25 11:55:00,209.62,209.73,209.51,209.69,9693.0,199.6372,199.742,199.5325,199.7039,9693.0
2023-05-25 12:00:00,209.73,209.89,209.73,209.81,5499.0,199.742,199.8944,199.742,199.8182,5499.0
2023-05-25 12:05:00,209.81,210.05,209.8,209.96,5016.0,199.8182,200.0468,199.8087,199.9611,5016.0
2023-05-25 12:10:00,210.12,210.28,210.07,210.28,2691.0,200.1134,200.2658,200.0658,200.2658,2691.0
2023-05-25 12:15:00,210.24,210.65,210.24,210.65,3847.0,200.2277,200.6182,200.2277,200.6182,3847.0
2023-05-25 12:20:00,210.7,210.72,210.26,210.26,5103.0,200.6658,200.6849,200.2468,200.2468,5103.0
2023-05-25 12:25:00,210.23,210.56,210.22,210.56,4815.0,200.2182,200.5325,200.2087,200.5325,4815.0
2023-05-25 12:30:00,210.42,210.58,210.15,210.22,10302.0,200.3991,200.5515,200.142,200.2087,10302.0
2023-05-25 12:35:00,210.23,210.36,210.22,210.32,5578.0,200.2182,200.342,200.2087,200.3039,5578.0
2023-05-25 12:40:00,210.42,210.61,210.3,210.41,5013.0,200.3991,200.5801,200.2849,200.3896,5013.0
2023-05-25 12:45:00,210.31,210.49,210.26,210.39,4862.0,200.2944,200.4658,200.2468,200.3706,4862.0
2023-05-25 12:50:00,210.4,210.4,210.01,210.02,14490.0,200.3801,200.3801,200.0087,200.0182,14490.0
2023-05-25 12:55:00,210.03,210.1,209.95,210.04,9540.0,200.0277,200.0944,199.9515,200.0372,9540.0
2023-05-25 13:00:00,210.1,210.15,209.82,209.93,6434.0,200.0944,200.142,199.8277,199.9325,6434.0
2023-05-25 13:05:00,209.92,210.17,209.87,210.04,4317.0,199.923,200.1611,199.8753,200.0372,4317.0
2023-05-25 13:10:00,210.01,210.14,209.94,210.13,6840.0,200.0087,200.1325,199.942,200.123,6840.0
2023-05-25 13:15:00,210.15,210.29,210.11,210.28,8604.0,200.142,200.2753,200.1039,200.2658,8604.0
2023-05-25 13:20:00,210.29,210.56,210.29,210.56,9190.0,200.2753,200.5325,200.2753,200.5325,9190.0
2023-05-25 13:25:00,210.56,210.93,210.5,210.74,4802.0,200.5325,200.8849,200.4753,200.7039,4802.0
2023-05-25 13:30:00,210.73,210.75,210.54,210.64,9337.0,200.6944,200.7134,200.5134,200.6087,9337.0
2023-05-25 13:35:00,210.64,210.64,210.34,210.38,15755.0,200.6087,200.6087,200.323,200.3611,15755.0
2023-05-25 13:40:00,210.41,210.5,210.31,210.38,15047.0,200.3896,200.4753,200.2944,200.3611,15047.0
2023-05-25 13:45:00,210.34,210.46,210.33,210.37,4855.0,200.323,200.4372,200.3134,200.3515,4855.0
2023-05-25 13:50:00,210.37,210.53,210.31,210.35,7133.0,200.3515,200.5039,200.2944,200.3325,7133.0
2023-05-25 13:55:00,210.35,210.56,210.29,210.56,5600.0,200.3325,200.5325,200.2753,200.5325,5600.0
2023-05-25 14:00:00,210.75,211.07,210.61,210.76,13260.0,200.7134,201.0182,200.5801,200.723,13260.0
2023-05-25 14:05:00,210.79,210.81,210.46,210.52,9675.0,200.7515,200.7706,200.4372,200.4944,9675.0
2023-05-25 14:10:00,210.5,210.54,210.3,210.4,12692.0,200.4753,200.5134,200.2849,200.3801,12692.0
2023-05-25 14:15:00,210.4,210.78,210.36,210.66,12766.0,200.3801,200.742,200.342,200.6277,12766.0
2023-05-25 14:20:00,210.69,210.69,210.38,210.4,10015.0,200.6563,200.6563,200.3611,200.3801,10015.0
2023-05-25 14:25:00,210.44,210.63,210.4,210.52,8552.0,200.4182,200.5991,200.3801,200.4944,8552.0
2023-05-25 14:30:00,210.47,210.52,210.13,210.37,13652.0,200.4468,200.4944,200.123,200.3515,13652.0
2023-05-25 14:35:00,210.38,210.43,210.16,210.34,8637.0,200.3611,200.4087,200.1515,200.323,8637.0
2023-05-25 14:40:00,210.31,210.45,210.19,210.31,5837.0,200.2944,200.4277,200.1801,200.2944,5837.0
2023-05-25 14:45:00,210.28,210.5,210.14,210.24,7727.0,200.2658,200.4753,200.1325,200.2277,7727.0
2023-05-25 14:50:00,210.24,210.36,210.13,210.3,6129.0,200.2277,200.342,200.123,200.2849,6129.0
2023-05-25 14:55:00,210.25,210.46,210.23,210.41,4804.0,200.2372,200.4372,200.2182,200.3896,4804.0
2023-05-25 15:00:00,210.48,210.66,210.41,210.6,7509.0,200.4563,200.6277,200.3896,200.5706,7509.0
2023-05-25 15:05:00,210.62,210.75,210.6,210.71,6879.0,200.5896,200.7134,200.5706,200.6753,6879.0
2023-05-25 15:10:00,210.72,210.86,210.68,210.69,8138.0,200.6849,200.8182,200.6468,200.6563,8138.0
2023-05-25 15:15:00,210.73,210.82,210.6,210.76,8808.0,200.6944,200.7801,200.5706,200.723,8808.0
2023-05-25 15:20:00,210.74,210.81,210.71,210.71,7307.0,200.7039,200.7706,200.6753,200.6753,7307.0
2023-05-25 15:25:00,210.71,210.9,210.56,210.83,23469.0,200.6753,200.8563,200.5325,200.7896,23469.0
2023-05-25 15:30:00,210.85,211.0,210.71,210.76,16112.0,200.8087,200.9515,200.6753,200.723,16112.0
2023-05-25 15:35:00,210.76,210.93,210.65,210.88,18830.0,200.723,200.8849,200.6182,200.8372,18830.0
2023-05-25 15:40:00,210.88,211.06,210.83,211.01,16806.0,200.8372,201.0087,200.7896,200.9611,16806.0
2023-05-25 15:45:00,210.95,211.14,210.88,211.01,18532.0,200.9039,201.0849,200.8372,200.9611,18532.0
2023-05-25 15:50:00,210.99,211.18,210.36,210.47,50888.0,200.942,201.123,200.342,200.4468,50888.0
2023-05-25 15:55:00,210.45,210.46,210.22,210.44,106803.0,200.4277,200.4372,200.2087,200.4182,106803.0
2023-05-26 09:30:00,211.41,211.68,210.8,211.48,26749.0,201.342,201.5991,200.7611,201.4087,26749.0
2023-05-26 09:35:00,211.49,211.51,210.76,211.46,12512.0,201.4182,201.4372,200.723,201.3896,12512.0
2023-05-26 09:40:00,211.66,212.34,211.59,212.32,6445.0,201.5801,202.2277,201.5134,202.2087,6445.0
2023-05-26 09:45:00,212.31,212.51,211.29,211.34,23575.0,202.1991,202.3896,201.2277,201.2753,23575.0
2023-05-26 09:50:00,211.36,211.44,210.93,210.94,8880.0,201.2944,201.3706,200.8849,200.8944,8880.0
2023-05-26 09:55:00,211.09,211.19,210.82,211.06,44004.0,201.0372,201.1325,200.7801,201.0087,44004.0
2023-05-26 10:00:00,210.95,211.14,210.48,210.55,22319.0,200.9039,201.0849,200.4563,200.523,22319.0
2023-05-26 10:05:00,210.56,211.07,210.45,211.07,21004.0,200.5325,201.0182,200.4277,201.0182,21004.0
2023-05-26 10:10:00,211.03,211.21,210.85,211.19,16032.0,200.9801,201.1515,200.8087,201.1325,16032.0
2023-05-26 10:15:00,211.28,211.37,211.01,211.26,11698.0,201.2182,201.3039,200.9611,201.1991,11698.0
2023-05-26 10:20:00,211.25,211.57,211.25,211.36,5197.0,201.1896,201.4944,201.1896,201.2944,5197.0
2023-05-26 10:25:00,211.36,211.69,211.36,211.6,7812.0,201.2944,201.6087,201.2944,201.523,7812.0
2023-05-26 10:30:00,211.6,211.7,211.52,211.58,10184.0,201.523,201.6182,201.4468,201.5039,10184.0
2023-05-26 10:35:00,211.53,211.78,211.36,211.6,9091.0,201.4563,201.6944,201.2944,201.523,9091.0
2023-05-26 10:40:00,211.55,212.05,211.53,211.66,8779.0,201.4753,201.9515,201.4563,201.5801,8779.0
2023-05-26 10:45:00,211.67,211.83,211.53,211.71,7846.0,201.5896,201.742,201.4563,201.6277,7846.0
2023-05-26 10:50:00,211.72,211.76,211.45,211.66,8081.0,201.6372,201.6753,201.3801,201.5801,8081.0
2023-05-26 10:55:00,211.67,211.72,211.53,211.6,7326.0,201.5896,201.6372,201.4563,201.523,7326.0
2023-05-26 11:00:00,211.6,211.71,211.23,211.27,20038.0,201.523,201.6277,201.1706,201.2087,20038.0
2023-05-26 11:05:00,211.27,211.45,211.15,211.36,14889.0,201.2087,201.3801,201.0944,201.2944,14889.0
2023-05-26 11:10:00,211.37,211.39,210.87,211.03,8164.0,201.3039,201.323,200.8277,200.9801,8164.0
2023-05-26 11:15:00,211.05,211.11,210.85,210.85,8155.0,200.9991,201.0563,200.8087,200.8087,8155.0
2023-05-26 11:20:00,210.85,210.91,210.44,210.53,19267.0,200.8087,200.8658,200.4182,200.5039,19267.0
2023-05-26 11:25:00,210.53,210.63,210.12,210.31,17935.0,200.5039,200.5991,200.1134,200.2944,17935.0
2023-05-26 11:30:00,210.27,210.32,209.97,210.01,13399.0,200.2563,200.3039,199.9706,200.0087,13399.0
2023-05-26 11:35:00,210.01,210.16,209.92,210.13,11764.0,200.0087,200.1515,199.923,200.123,11764.0
2023-05-26 11:40:00,210.22,210.41,210.14,210.3,9435.0,200.2087,200.3896,200.1325,200.2849,9435.0
2023-05-26 11:45:00,210.37,210.46,210.19,210.28,8654.0,200.3515,200.4372,200.1801,200.2658,8654.0
2023-05-26 11:50:00,210.27,210.48,210.17,210.34,5466.0,200.2563,200.4563,200.1611,200.323,5466.0
2023-05-26 11:55:00,210.47,210.47,210.28,210.47,6270.0,200.4468,200.4468,200.2658,200.4468,6270.0
2023-05-26 12:00:00,210.41,210.58,210.37,210.58,4168.0,200.3896,200.5515,200.3515,200.5515,4168.0
2023-05-26 12:05:00,210.61,210.64,210.52,210.61,5610.0,200.5801,200.6087,200.4944,200.5801,5610.0
2023-05-26 12:10:00,210.61,210.69,210.52,210.62,9355.0,200.5801,200.6563,200.4944,200.5896,9355.0
2023-05-26 12:15:00,210.64,210.84,210.62,210.84,5200.0,200.6087,200.7991,200.5896,200.7991,5200.0
2023-05-26 12:20:00,210.88,211.11,210.88,211.01,6450.0,200.8372,201.0563,200.8372,200.9611,6450.0
2023-05-26 12:25:00,210.98,211.22,210.91,211.08,12156.0,200.9325,201.1611,200.8658,201.0277,12156.0
2023-05-26 12:30:00,211.11,211.19,210.95,210.99,7876.0,201.0563,201.1325,200.9039,200.942,7876.0
2023-05-26 12:35:00,210.93,211.08,210.93,211.02,17099.0,200.8849,201.0277,200.8849,200.9706,17099.0
2023-05-26 12:40:00,211.03,211.13,210.97,211.11,3369.0,200.9801,201.0753,200.923,201.0563,3369.0
2023-05-26 12:45:00,211.17,211.25,211.03,211.1,3339.0,201.1134,201.1896,200.9801,201.0468,3339.0
2023-05-26 12:50:00,211.04,211.21,211.04,211.12,5950.0,200.9896,201.1515,200.9896,201.0658,5950.0
2023-05-26 12:55:00,211.14,211.15,210.89,211.0,3361.0,201.0849,201.0944,200.8468,200.9515,3361.0
2023-05-26 13:00:00,211.0,211.08,210.94,210.94,5390.0,200.9515,201.0277,200.8944,200.8944,5390.0
2023-05-26 13:05:00,211.02,211.02,210.88,210.94,3907.0,200.9706,200.9706,200.8372,200.8944,3907.0
2023-05-26 13:10:00,210.91,211.04,210.89,210.99,5716.0,200.8658,200.9896,200.8468,200.942,5716.0
2023-05-26 13:15:00,211.02,211.06,210.77,210.9,7111.0,200.9706,201.0087,200.7325,200.8563,7111.0
2023-05-26 13:20:00,210.99,211.06,210.84,211.03,6101.0,200.942,201.0087,200.7991,200.9801,6101.0
2023-05-26 13:25:00,211.0,211.11,210.96,211.08,5914.0,200.9515,201.0563,200.9134,201.0277,5914.0
2023-05-26 13:30:00,211.08,211.26,210.97,211.17,3879.0,201.0277,201.1991,200.923,201.1134,3879.0
2023-05-26 13:35:00,211.22,211.7,211.14,211.7,24268.0,201.1611,201.6182,201.0849,201.6182,24268.0
2023-05-26 13:40:00,211.74,211.9,211.6,211.87,5926.0,201.6563,201.8087,201.523,201.7801,5926.0
2023-05-26 13:45:00,211.87,211.94,211.75,211.84,5179.0,201.7801,201.8468,201.6658,201.7515,5179.0
2023-05-26 13:50:00,211.86,211.92,211.83,211.88,4700.0,201.7706,201.8277,201.742,201.7896,4700.0
2023-05-26 13:55:00,211.92,212.05,211.89,211.9,6041.0,201.8277,201.9515,201.7991,201.8087,6041.0
2023-05-26 14:00:00,211.93,212.01,211.53,211.53,6988.0,201.8372,201.9134,201.4563,201.4563,6988.0
2023-05-26 14:05:00,211.55,211.55,211.22,211.34,5284.0,201.4753,201.4753,201.1611,201.2753,5284.0
2023-05-26 14:10:00,211.36,211.62,211.35,211.59,3935.0,201.2944,201.542,201.2849,201.5134,3935.0
2023-05-26 14:15:00,211.6,211.66,211.45,211.61,6482.0,201.523,201.5801,201.3801,201.5325,6482.0
2023-05-26 14:20:00,211.61,211.74,211.61,211.73,4657.0,201.5325,201.6563,201.5325,201.6468,4657.0
2023-05-26 14:25:00,211.72,211.86,211.72,211.76,7007.0,201.6372,201.7706,201.6372,201.6753,7007.0
2023-05-26 14:30:00,211.81,211.91,211.79,211.8,5281.0,201.723,201.8182,201.7039,201.7134,5281.0
2023-05-26 14:35:00,211.8,211.98,211.79,211.98,7033.0,201.7134,201.8849,201.7039,201.8849,7033.0
2023-05-26 14:40:00,212.0,212.0,211.86,211.95,8152.0,201.9039,201.9039,201.7706,201.8563,8152.0
2023-05-26 14:45:00,211.95,212.12,211.9,212.11,5331.0,201.8563,202.0182,201.8087,202.0087,5331.0
2023-05-26 14:50:00,212.06,212.23,212.05,212.21,6762.0,201.961,202.123,201.9515,202.1039,6762.0
2023-05-26 14:55:00,212.21,212.24,212.05,212.13,9063.0,202.1039,202.1325,201.9515,202.0277,9063.0
2023-05-26 15:00:00,212.22,212.59,212.19,212.5,10633.0,202.1134,202.4658,202.0849,202.3801,10633.0
2023-05-26 15:05:00,212.47,212.53,212.35,212.35,5716.0,202.3515,202.4087,202.2372,202.2372,5716.0
2023-05-26 15:10:00,212.42,212.48,212.21,212.28,6369.0,202.3039,202.361,202.1039,202.1706,6369.0
2023-05-26 15:15:00,212.27,212.5,212.26,212.5,9936.0,202.161,202.3801,202.1515,202.3801,9936.0
2023-05-26 15:20:00,212.5,212.62,212.37,212.4,13146.0,202.3801,202.4944,202.2563,202.2849,13146.0
2023-05-26 15:25:00,212.47,212.47,212.31,212.32,12252.0,202.3515,202.3515,202.1991,202.2087,12252.0
2023-05-26 15:30:00,212.33,212.6,212.32,212.5,10992.0,202.2182,202.4753,202.2087,202.3801,10992.0
2023-05-26 15:35:00,212.48,212.52,212.35,212.45,10411.0,202.361,202.3991,202.2372,202.3325,10411.0
2023-05-26 15:40:00,212.45,212.75,212.41,212.68,15091.0,202.3325,202.6182,202.2944,202.5515,15091.0
2023-05-26 15:45:00,212.7,212.79,212.59,212.72,17200.0,202.5706,202.6563,202.4658,202.5896,17200.0
2023-05-26 15:50:00,212.8,212.82,212.47,212.82,42004.0,202.6658,202.6849,202.3515,202.6849,42004.0
2023-05-26 15:55:00,212.82,212.96,212.43,212.43,90910.0,202.6849,202.8182,202.3134,202.3134,90910.0
2023-05-30 09:30:00,212.66,213.0,212.11,212.12,28512.0,202.5325,202.8563,202.0087,202.0182,28512.0
2023-05-30 09:35:00,212.26,212.34,210.68,210.69,25619.0,202.1515,202.2277,200.6468,200.6563,25619.0
2023-05-30 09:40:00,210.94,211.2,210.63,211.09,13278.0,200.8944,201.142,200.5991,201.0372,13278.0
2023-05-30 09:45:00,211.25,211.41,210.63,210.67,6836.0,201.1896,201.342,200.5991,200.6372,6836.0
2023-05-30 09:50:00,210.92,211.13,210.73,210.84,10014.0,200.8753,201.0753,200.6944,200.7991,10014.0
2023-05-30 09:55:00,210.8,211.06,210.25,210.36,13185.0,200.7611,201.0087,200.2372,200.342,13185.0
2023-05-30 10:00:00,210.34,210.53,209.69,209.73,6408.0,200.323,200.5039,199.7039,199.742,6408.0
2023-05-30 10:05:00,209.75,210.1,209.53,209.95,28802.0,199.7611,200.0944,199.5515,199.9515,28802.0
2023-05-30 10:10:00,210.09,210.18,209.68,209.96,7286.0,200.0849,200.1706,199.6944,199.9611,7286.0
2023-05-30 10:15:00,210.05,210.53,209.82,210.5,21749.0,200.0468,200.5039,199.8277,200.4753,21749.0
2023-05-30 10:20:00,210.68,210.74,209.97,210.04,8924.0,200.6468,200.7039,199.9706,200.0372,8924.0
2023-05-30 10:25:00,210.06,210.08,209.44,209.45,5272.0,200.0563,200.0753,199.4658,199.4753,5272.0
2023-05-30 10:30:00,209.47,209.65,208.82,208.87,8289.0,199.4944,199.6658,198.8753,198.923,8289.0
2023-05-30 10:35:00,208.86,208.9,208.57,208.8,8974.0,198.9134,198.9515,198.6373,198.8563,8974.0
2023-05-30 10:40:00,208.75,208.89,208.64,208.66,7568.0,198.8087,198.942,198.7039,198.723,7568.0
2023-05-30 10:45:00,208.59,208.62,208.06,208.16,9078.0,198.6563,198.6849,198.1515,198.2468,9078.0
2023-05-30 10:50:00,208.21,208.59,208.21,208.48,10321.0,198.2944,198.6563,198.2944,198.5515,10321.0
2023-05-30 10:55:00,208.5,208.56,208.01,208.06,9440.0,198.5706,198.6277,198.1039,198.1515,9440.0
2023-05-30 11:00:00,208.11,208.48,208.11,208.15,10214.0,198.1992,198.5515,198.1992,198.2373,10214.0
2023-05-30 11:05:00,208.2,208.35,207.76,207.88,5822.0,198.2849,198.4277,197.8658,197.9801,5822.0
2023-05-30 11:10:00,207.88,208.13,207.78,208.13,6045.0,197.9801,198.2182,197.8849,198.2182,6045.0
2023-05-30 11:15:00,208.09,208.09,207.71,207.83,8280.0,198.1801,198.1801,197.8182,197.9325,8280.0
2023-05-30 11:20:00,207.84,208.21,207.77,208.18,13009.0,197.942,198.2944,197.8754,198.2658,13009.0
2023-05-30 11:25:00,208.22,208.37,207.95,208.35,8524.0,198.3039,198.4468,198.0468,198.4277,8524.0
2023-05-30 11:30:00,208.46,208.51,208.3,208.42,7572.0,198.5325,198.5801,198.3801,198.4944,7572.0
2023-05-30 11:35:00,208.45,209.06,208.44,209.06,5102.0,198.523,199.1039,198.5134,199.1039,5102.0
2023-05-30 11:40:00,209.17,209.24,209.11,209.21,6700.0,199.2087,199.2753,199.1515,199.2468,6700.0
2023-05-30 11:45:00,209.22,209.42,209.18,209.42,6051.0,199.2563,199.4468,199.2182,199.4468,6051.0
2023-05-30 11:50:00,209.43,209.43,208.94,209.03,18941.0,199.4563,199.4563,198.9896,199.0753,18941.0
2023-05-30 11:55:00,209.03,209.16,208.91,208.94,9588.0,199.0753,199.1992,198.9611,198.9896,9588.0
2023-05-30 12:00:00,208.93,208.98,208.57,208.6,30560.0,198.9801,199.0277,198.6373,198.6658,30560.0
2023-05-30 12:05:00,208.59,208.59,208.33,208.51,7729.0,198.6563,198.6563,198.4087,198.5801,7729.0
2023-05-30 12:10:00,208.51,208.63,208.35,208.37,47187.0,198.5801,198.6944,198.4277,198.4468,47187.0
2023-05-30 12:15:00,208.32,208.84,208.25,208.84,11833.0,198.3992,198.8944,198.3325,198.8944,11833.0
2023-05-30 12:20:00,208.98,209.3,208.98,209.1,3445.0,199.0277,199.3325,199.0277,199.142,3445.0
2023-05-30 12:25:00,209.05,209.18,208.72,208.79,7549.0,199.0944,199.2182,198.7801,198.8468,7549.0
2023-05-30 12:30:00,208.76,208.83,208.66,208.78,8397.0,198.8182,198.8849,198.723,198.8373,8397.0
2023-05-30 12:35:00,208.79,208.94,208.59,208.62,10731.0,198.8468,198.9896,198.6563,198.6849,10731.0
2023-05-30 12:40:00,208.62,208.82,208.56,208.75,4998.0,198.6849,198.8753,198.6277,198.8087,4998.0
2023-05-30 12:45:00,208.8,208.97,208.75,208.97,11183.0,198.8563,199.0182,198.8087,199.0182,11183.0
2023-05-30 12:50:00,208.93,209.43,208.89,209.43,23233.0,198.9801,199.4563,198.942,199.4563,23233.0
2023-05-30 12:55:00,209.43,209.43,209.29,209.36,8498.0,199.4563,199.4563,199.323,199.3896,8498.0
2023-05-30 13:00:00,209.38,209.56,209.29,209.52,15587.0,199.4087,199.5801,199.323,199.542,15587.0
2023-05-30 13:05:00,209.54,209.69,209.46,209.67,9198.0,199.5611,199.7039,199.4849,199.6849,9198.0
2023-05-30 13:10:00,209.67,209.84,209.6,209.78,10642.0,199.6849,199.8468,199.6182,199.7896,10642.0
2023-05-30 13:15:00,209.77,209.98,209.72,209.83,6500.0,199.7801,199.9801,199.7325,199.8372,6500.0
2023-05-30 13:20:00,209.88,210.06,209.82,210.03,5336.0,199.8849,200.0563,199.8277,200.0277,5336.0
2023-05-30 13:25:00,209.98,210.01,209.86,209.89,9055.0,199.9801,200.0087,199.8658,199.8944,9055.0
2023-05-30 13:30:00,209.87,209.97,209.58,209.96,5492.0,199.8753,199.9706,199.5992,199.9611,5492.0
2023-05-30 13:35:00,209.95,209.97,209.83,209.9,5955.0,199.9515,199.9706,199.8372,199.9039,5955.0
2023-05-30 13:40:00,209.91,210.06,209.86,209.93,6361.0,199.9134,200.0563,199.8658,199.9325,6361.0
2023-05-30 13:45:00,209.93,209.96,209.87,209.94,3465.0,199.9325,199.9611,199.8753,199.942,3465.0
2023-05-30 13:50:00,209.89,209.94,209.42,209.47,10446.0,199.8944,199.942,199.4468,199.4944,10446.0
2023-05-30 13:55:00,209.47,209.68,209.42,209.62,6368.0,199.4944,199.6944,199.4468,199.6372,6368.0
2023-05-30 14:00:00,209.66,209.68,209.34,209.4,8338.0,199.6753,199.6944,199.3706,199.4277,8338.0
2023-05-30 14:05:00,209.4,209.45,209.31,209.38,7950.0,199.4277,199.4753,199.342,199.4087,7950.0
2023-05-30 14:10:00,209.43,209.59,209.41,209.59,7519.0,199.4563,199.6087,199.4372,199.6087,7519.0
2023-05-30 14:15:00,209.57,209.84,209.55,209.84,8803.0,199.5896,199.8468,199.5706,199.8468,8803.0
2023-05-30 14:20:00,209.87,210.23,209.86,210.15,8241.0,199.8753,200.2182,199.8658,200.142,8241.0
2023-05-30 14:25:00,210.15,210.37,210.15,210.37,3738.0,200.142,200.3515,200.142,200.3515,3738.0
2023-05-30 14:30:00,210.37,210.57,210.29,210.45,10060.0,200.3515,200.542,200.2753,200.4277,10060.0
2023-05-30 14:35:00,210.52,210.59,210.31,210.36,18311.0,200.4944,200.5611,200.2944,200.342,18311.0
2023-05-30 14:40:00,210.39,210.61,210.36,210.61,4252.0,200.3706,200.5801,200.342,200.5801,4252.0
2023-05-30 14:45:00,210.59,210.61,210.08,210.09,8276.0,200.5611,200.5801,200.0753,200.0849,8276.0
2023-05-30 14:50:00,210.07,210.14,210.02,210.06,4802.0,200.0658,200.1325,200.0182,200.0563,4802.0
2023-05-30 14:55:00,210.14,210.17,210.03,210.03,7485.0,200.1325,200.1611,200.0277,200.0277,7485.0
2023-05-30 15:00:00,209.99,210.08,209.8,209.96,8315.0,199.9896,200.0753,199.8087,199.9611,8315.0
2023-05-30 15:05:00,209.97,210.07,209.75,210.07,8175.0,199.9706,200.0658,199.7611,200.0658,8175.0
2023-05-30 15:10:00,210.02,210.17,210.02,210.12,8657.0,200.0182,200.1611,200.0182,200.1134,8657.0
2023-05-30 15:15:00,210.14,210.14,209.84,209.85,14338.0,200.1325,200.1325,199.8468,199.8563,14338.0
2023-05-30 15:20:00,209.88,209.97,209.77,209.91,15049.0,199.8849,199.9706,199.7801,199.9134,15049.0
2023-05-30 15:25:00,209.95,210.11,209.91,210.08,10371.0,199.9515,200.1039,199.9134,200.0753,10371.0
2023-05-30 15:30:00,210.11,210.23,210.0,210.19,17522.0,200.1039,200.2182,199.9992,200.1801,17522.0
2023-05-30 15:35:00,210.19,210.23,210.06,210.18,14710.0,200.1801,200.2182,200.0563,200.1706,14710.0
2023-05-30 15:40:00,210.15,210.2,210.07,210.18,14656.0,200.142,200.1896,200.0658,200.1706,14656.0
2023-05-30 15:45:00,210.2,210.38,210.1,210.22,15383.0,200.1896,200.3611,200.0944,200.2087,15383.0
2023-05-30 15:50:00,210.2,210.25,209.77,209.84,39505.0,200.1896,200.2372,199.7801,199.8468,39505.0
2023-05-30 15:55:00,209.88,210.22,209.78,210.1,60354.0,199.8849,200.2087,199.7896,200.0944,60354.0
2023-05-31 09:30:00,210.45,210.51,209.55,209.78,29389.0,200.4277,200.4849,199.5706,199.7896,29389.0
2023-05-31 09:35:00,209.79,209.97,209.22,209.45,26379.0,199.7992,199.9706,199.2563,199.4753,26379.0
2023-05-31 09:40:00,209.39,209.95,209.28,209.9,19187.0,199.4182,199.9515,199.3134,199.9039,19187.0
2023-05-31 09:45:00,209.61,209.76,208.3,208.56,17291.0,199.6277,199.7706,198.3801,198.6277,17291.0
2023-05-31 09:50:00,208.6,208.6,207.72,207.81,18494.0,198.6658,198.6658,197.8277,197.9134,18494.0
2023-05-31 09:55:00,207.73,207.77,207.0,207.42,32166.0,197.8373,197.8754,197.142,197.542,32166.0
2023-05-31 10:00:00,207.34,207.81,207.3,207.37,5022.0,197.4658,197.9134,197.4277,197.4944,5022.0
2023-05-31 10:05:00,207.27,207.52,207.19,207.49,10012.0,197.3992,197.6373,197.323,197.6087,10012.0
2023-05-31 10:10:00,207.46,207.46,206.93,207.19,10197.0,197.5801,197.5801,197.0754,197.323,10197.0
2023-05-31 10:15:00,207.16,207.25,207.06,207.21,11425.0,197.2944,197.3801,197.1992,197.342,11425.0
2023-05-31 10:20:00,207.21,207.23,206.83,207.02,4868.0,197.342,197.3611,196.9801,197.1611,4868.0
2023-05-31 10:25:00,207.06,207.06,206.56,206.58,5127.0,197.1992,197.1992,196.723,196.742,5127.0
2023-05-31 10:30:00,206.52,206.7,206.47,206.5,5854.0,196.6849,196.8563,196.6373,196.6658,5854.0
2023-05-31 10:35:00,206.43,206.54,206.25,206.38,7378.0,196.5992,196.7039,196.4277,196.5515,7378.0
2023-05-31 10:40:00,206.34,206.72,206.34,206.72,5691.0,196.5135,196.8754,196.5135,196.8754,5691.0
2023-05-31 10:45:00,206.81,207.01,206.7,206.77,6032.0,196.9611,197.1515,196.8563,196.923,6032.0
2023-05-31 10:50:00,206.83,206.87,206.58,206.58,7318.0,196.9801,197.0182,196.742,196.742,7318.0
2023-05-31 10:55:00,206.75,206.75,206.61,206.72,5293.0,196.9039,196.9039,196.7706,196.8754,5293.0
2023-05-31 11:00:00,206.54,206.66,206.39,206.39,4790.0,196.7039,196.8182,196.5611,196.5611,4790.0
2023-05-31 11:05:00,206.41,206.56,206.17,206.56,36831.0,196.5801,196.723,196.3515,196.723,36831.0
2023-05-31 11:10:00,206.56,206.95,206.5,206.95,8230.0,196.723,197.0944,196.6658,197.0944,8230.0
2023-05-31 11:15:00,206.96,207.0,206.75,206.93,3612.0,197.1039,197.142,196.9039,197.0754,3612.0
2023-05-31 11:20:00,207.0,207.44,207.0,207.21,11974.0,197.142,197.5611,197.142,197.342,11974.0
2023-05-31 11:25:00,207.32,207.36,206.82,206.82,3829.0,197.4468,197.4849,196.9706,196.9706,3829.0
2023-05-31 11:30:00,206.85,206.88,206.73,206.88,4424.0,196.9992,197.0277,196.8849,197.0277,4424.0
2023-05-31 11:35:00,206.94,206.99,206.79,206.93,3917.0,197.0849,197.1325,196.942,197.0754,3917.0
2023-05-31 11:40:00,206.86,207.07,206.85,207.04,3776.0,197.0087,197.2087,196.9992,197.1801,3776.0
2023-05-31 11:45:00,207.05,207.12,207.03,207.12,2670.0,197.1896,197.2563,197.1706,197.2563,2670.0
2023-05-31 11:50:00,207.14,207.46,207.06,207.46,4121.0,197.2754,197.5801,197.1992,197.5801,4121.0
2023-05-31 11:55:00,207.48,207.48,207.2,207.2,6017.0,197.5992,197.5992,197.3325,197.3325,6017.0
2023-05-31 12:00:00,207.29,207.46,207.17,207.39,4569.0,197.4182,197.5801,197.3039,197.5134,4569.0
2023-05-31 12:05:00,207.35,207.42,207.19,207.4,5411.0,197.4754,197.542,197.323,197.523,5411.0
2023-05-31 12:10:00,207.45,207.53,207.39,207.46,3716.0,197.5706,197.6468,197.5134,197.5801,3716.0
2023-05-31 12:15:00,207.46,207.57,207.41,207.45,3306.0,197.5801,197.6849,197.5325,197.5706,3306.0
2023-05-31 12:20:00,207.47,207.87,207.46,207.87,5919.0,197.5896,197.9706,197.5801,197.9706,5919.0
2023-05-31 12:25:00,207.89,207.89,207.64,207.72,5729.0,197.9896,197.9896,197.7515,197.8277,5729.0
2023-05-31 12:30:00,207.73,207.88,207.66,207.88,2315.0,197.8373,197.9801,197.7706,197.9801,2315.0
2023-05-31 12:35:00,207.81,207.99,207.81,207.82,5192.0,197.9134,198.0849,197.9134,197.923,5192.0
2023-05-31 12:40:00,207.84,207.93,207.71,207.75,4421.0,197.942,198.0277,197.8182,197.8563,4421.0
2023-05-31 12:45:00,207.8,208.06,207.77,208.01,9339.0,197.9039,198.1515,197.8754,198.1039,9339.0
2023-05-31 12:50:00,207.95,207.95,207.5,207.55,4957.0,198.0468,198.0468,197.6182,197.6658,4957.0
2023-05-31 12:55:00,207.61,207.74,207.47,207.74,2326.0,197.723,197.8468,197.5896,197.8468,2326.0
2023-05-31 13:00:00,207.78,207.83,207.65,207.69,4182.0,197.8849,197.9325,197.7611,197.7992,4182.0
2023-05-31 13:05:00,207.73,207.73,207.61,207.7,5144.0,197.8373,197.8373,197.723,197.8087,5144.0
2023-05-31 13:10:00,207.7,207.86,207.62,207.62,4958.0,197.8087,197.9611,197.7325,197.7325,4958.0
2023-05-31 13:15:00,207.63,207.82,207.63,207.69,4399.0,197.742,197.923,197.742,197.7992,4399.0
2023-05-31 13:20:00,207.67,207.72,207.52,207.53,3782.0,197.7801,197.8277,197.6373,197.6468,3782.0
2023-05-31 13:25:00,207.57,207.8,207.55,207.8,5775.0,197.6849,197.9039,197.6658,197.9039,5775.0
2023-05-31 13:30:00,207.88,208.11,207.85,208.11,12073.0,197.9801,198.1992,197.9515,198.1992,12073.0
2023-05-31 13:35:00,208.15,208.58,208.04,208.57,11348.0,198.2373,198.6468,198.1325,198.6373,11348.0
2023-05-31 13:40:00,208.64,208.84,208.56,208.56,6395.0,198.7039,198.8944,198.6277,198.6277,6395.0
2023-05-31 13:45:00,208.61,208.75,208.26,208.56,31999.0,198.6753,198.8087,198.342,198.6277,31999.0
2023-05-31 13:50:00,208.7,209.12,208.58,208.97,9954.0,198.7611,199.1611,198.6468,199.0182,9954.0
2023-05-31 13:55:00,209.12,209.12,208.86,208.9,3828.0,199.1611,199.1611,198.9134,198.9515,3828.0
2023-05-31 14:00:00,208.92,209.06,208.86,209.0,4623.0,198.9706,199.1039,198.9134,199.0468,4623.0
2023-05-31 14:05:00,209.06,209.12,208.97,209.01,3191.0,199.1039,199.1611,199.0182,199.0563,3191.0
2023-05-31 14:10:00,208.99,209.08,208.94,209.06,3034.0,199.0373,199.123,198.9896,199.1039,3034.0
2023-05-31 14:15:00,209.07,209.08,208.75,208.86,8225.0,199.1134,199.123,198.8087,198.9134,8225.0
2023-05-31 14:20:00,208.92,208.98,208.82,208.91,3866.0,198.9706,199.0277,198.8753,198.9611,3866.0
2023-05-31 14:25:00,208.89,208.92,208.78,208.84,5599.0,198.942,198.9706,198.8373,198.8944,5599.0
2023-05-31 14:30:00,208.87,208.87,208.64,208.73,5661.0,198.923,198.923,198.7039,198.7896,5661.0
2023-05-31 14:35:00,208.72,208.91,208.72,208.76,5203.0,198.7801,198.9611,198.7801,198.8182,5203.0
2023-05-31 14:40:00,208.78,208.78,208.52,208.59,7167.0,198.8373,198.8373,198.5896,198.6563,7167.0
2023-05-31 14:45:00,208.66,208.69,208.48,208.5,8364.0,198.723,198.7515,198.5515,198.5706,8364.0
2023-05-31 14:50:00,208.5,208.5,208.24,208.45,6808.0,198.5706,198.5706,198.323,198.523,6808.0
2023-05-31 14:55:00,208.49,208.56,208.38,208.42,9626.0,198.5611,198.6277,198.4563,198.4944,9626.0
2023-05-31 15:00:00,208.5,208.6,208.46,208.58,19988.0,198.5706,198.6658,198.5325,198.6468,19988.0
2023-05-31 15:05:00,208.59,208.6,208.36,208.55,10512.0,198.6563,198.6658,198.4373,198.6182,10512.0
2023-05-31 15:10:00,208.57,208.8,208.49,208.7,15930.0,198.6373,198.8563,198.5611,198.7611,15930.0
2023-05-31 15:15:00,208.68,208.73,208.52,208.56,14892.0,198.742,198.7896,198.5896,198.6277,14892.0
2023-05-31 15:20:00,208.56,208.83,208.53,208.82,21394.0,198.6277,198.8849,198.5992,198.8753,21394.0
2023-05-31 15:25:00,208.79,208.97,208.77,208.84,16490.0,198.8468,199.0182,198.8277,198.8944,16490.0
2023-05-31 15:30:00,208.83,209.42,208.79,209.39,15149.0,198.8849,199.4468,198.8468,199.4182,15149.0
2023-05-31 15:35:00,209.34,209.58,209.33,209.42,16130.0,199.3706,199.5992,199.3611,199.4468,16130.0
2023-05-31 15:40:00,209.51,209.94,209.44,209.94,16357.0,199.5325,199.942,199.4658,199.942,16357.0
2023-05-31 15:45:00,209.95,210.11,209.72,209.86,21086.0,199.9515,200.1039,199.7325,199.8658,21086.0
2023-05-31 15:50:00,209.84,209.84,208.5,209.02,108700.0,199.8468,199.8468,198.5706,199.0658,108700.0
2023-05-31 15:55:00,208.92,209.17,208.55,209.03,229618.0,198.9706,199.2087,198.6182,199.0753,229618.0
2023-06-01 09:30:00,210.54,210.54,209.34,209.89,26103.0,200.5134,200.5134,199.3706,199.8944,26103.0
2023-06-01 09:35:00,210.38,210.45,209.6,209.93,6168.0,200.3611,200.4277,199.6182,199.9325,6168.0
2023-06-01 09:40:00,209.73,209.82,209.08,209.7,11457.0,199.742,199.8277,199.123,199.7134,11457.0
2023-06-01 09:45:00,209.71,209.84,209.0,209.58,11532.0,199.723,199.8468,199.0468,199.5992,11532.0
2023-06-01 09:50:00,209.58,209.58,208.84,209.02,8434.0,199.5992,199.5992,198.8944,199.0658,8434.0
2023-06-01 09:55:00,208.89,209.24,208.66,208.99,9918.0,198.942,199.2753,198.723,199.0373,9918.0
2023-06-01 10:00:00,208.96,209.15,208.73,209.09,14544.0,199.0087,199.1896,198.7896,199.1325,14544.0
2023-06-01 10:05:00,209.11,209.7,209.11,209.67,11672.0,199.1515,199.7134,199.1515,199.6849,11672.0
2023-06-01 10:10:00,209.63,209.88,209.44,209.78,7659.0,199.6468,199.8849,199.4658,199.7896,7659.0
2023-06-01 10:15:00,209.69,209.88,209.02,209.06,8178.0,199.7039,199.8849,199.0658,199.1039,8178.0
2023-06-01 10:20:00,209.06,209.19,208.83,208.83,6695.0,199.1039,199.2277,198.8849,198.8849,6695.0
2023-06-01 10:25:00,208.97,209.44,208.85,209.31,11968.0,199.0182,199.4658,198.9039,199.342,11968.0
2023-06-01 10:30:00,209.2,209.32,209.09,209.25,8252.0,199.2373,199.3515,199.1325,199.2849,8252.0
2023-06-01 10:35:00,209.36,209.73,209.36,209.61,9635.0,199.3896,199.742,199.3896,199.6277,9635.0
2023-06-01 10:40:00,209.53,209.81,209.41,209.73,6512.0,199.5515,199.8182,199.4372,199.742,6512.0
2023-06-01 10:45:00,209.71,209.9,209.45,209.58,5905.0,199.723,199.9039,199.4753,199.5992,5905.0
2023-06-01 10:50:00,209.64,209.66,209.44,209.57,5605.0,199.6563,199.6753,199.4658,199.5896,5605.0
2023-06-01 10:55:00,209.56,209.66,209.42,209.66,6563.0,199.5801,199.6753,199.4468,199.6753,6563.0
2023-06-01 11:00:00,209.66,209.66,209.46,209.47,6667.0,199.6753,199.6753,199.4849,199.4944,6667.0
2023-06-01 11:05:00,209.52,209.52,209.3,209.3,6540.0,199.542,199.542,199.3325,199.3325,6540.0
2023-06-01 11:10:00,209.27,209.29,209.1,209.23,5794.0,199.3039,199.323,199.142,199.2658,5794.0
2023-06-01 11:15:00,209.24,209.57,209.24,209.29,6747.0,199.2753,199.5896,199.2753,199.323,6747.0
2023-06-01 11:20:00,209.27,209.32,209.08,209.32,6785.0,199.3039,199.3515,199.123,199.3515,6785.0
2023-06-01 11:25:00,209.4,209.57,209.26,209.49,9957.0,199.4277,199.5896,199.2944,199.5134,9957.0
2023-06-01 11:30:00,209.52,209.89,209.52,209.89,7900.0,199.542,199.8944,199.542,199.8944,7900.0
2023-06-01 11:35:00,209.81,210.09,209.81,210.01,6961.0,199.8182,200.0849,199.8182,200.0087,6961.0
2023-06-01 11:40:00,209.99,210.52,209.99,210.45,5574.0,199.9896,200.4944,199.9896,200.4277,5574.0
2023-06-01 11:45:00,210.44,210.83,210.41,210.83,3961.0,200.4182,200.7896,200.3896,200.7896,3961.0
2023-06-01 11:50:00,210.78,211.15,210.78,210.96,4900.0,200.742,201.0944,200.742,200.9134,4900.0
2023-06-01 11:55:00,210.93,211.05,210.84,210.98,2493.0,200.8849,200.9991,200.7991,200.9325,2493.0
2023-06-01 12:00:00,210.92,211.04,210.87,210.95,2185.0,200.8753,200.9896,200.8277,200.9039,2185.0
2023-06-01 12:05:00,210.94,211.05,210.8,211.0,3129.0,200.8944,200.9991,200.7611,200.9515,3129.0
2023-06-01 12:10:00,211.09,211.09,210.98,211.01,1694.0,201.0372,201.0372,200.9325,200.9611,1694.0
2023-06-01 12:15:00,211.04,211.16,210.88,211.16,3513.0,200.9896,201.1039,200.8372,201.1039,3513.0
2023-06-01 12:20:00,211.2,211.34,211.1,211.14,3577.0,201.142,201.2753,201.0468,201.0849,3577.0
2023-06-01 12:25:00,211.14,211.25,211.01,211.25,2411.0,201.0849,201.1896,200.9611,201.1896,2411.0
2023-06-01 12:30:00,211.34,211.34,211.09,211.15,3652.0,201.2753,201.2753,201.0372,201.0944,3652.0
2023-06-01 12:35:00,211.18,211.18,210.99,211.16,9483.0,201.123,201.123,200.942,201.1039,9483.0
2023-06-01 12:40:00,211.15,211.44,211.15,211.33,3554.0,201.0944,201.3706,201.0944,201.2658,3554.0
2023-06-01 12:45:00,211.29,211.29,211.14,211.2,4442.0,201.2277,201.2277,201.0849,201.142,4442.0
2023-06-01 12:50:00,211.24,211.32,211.12,211.3,5314.0,201.1801,201.2563,201.0658,201.2372,5314.0
2023-06-01 12:55:00,211.34,211.46,211.23,211.23,4101.0,201.2753,201.3896,201.1706,201.1706,4101.0
2023-06-01 13:00:00,211.32,211.32,211.12,211.12,2128.0,201.2563,201.2563,201.0658,201.0658,2128.0
2023-06-01 13:05:00,211.14,211.18,211.07,211.1,2400.0,201.0849,201.123,201.0182,201.0468,2400.0
2023-06-01 13:10:00,211.13,211.25,211.08,211.19,4086.0,201.0753,201.1896,201.0277,201.1325,4086.0
2023-06-01 13:15:00,211.21,211.41,211.19,211.34,3716.0,201.1515,201.342,201.1325,201.2753,3716.0
2023-06-01 13:20:00,211.38,211.65,211.28,211.28,3906.0,201.3134,201.5706,201.2182,201.2182,3906.0
2023-06-01 13:25:00,211.27,211.43,211.21,211.4,3924.0,201.2087,201.3611,201.1515,201.3325,3924.0
2023-06-01 13:30:00,211.4,211.42,211.09,211.17,4935.0,201.3325,201.3515,201.0372,201.1134,4935.0
2023-06-01 13:35:00,211.17,211.17,211.0,211.04,1300.0,201.1134,201.1134,200.9515,200.9896,1300.0
2023-06-01 13:40:00,210.99,211.25,210.99,211.16,9373.0,200.942,201.1896,200.942,201.1039,9373.0
2023-06-01 13:45:00,211.18,211.34,211.13,211.34,4148.0,201.123,201.2753,201.0753,201.2753,4148.0
2023-06-01 13:50:00,211.34,211.47,211.26,211.45,3682.0,201.2753,201.3991,201.1991,201.3801,3682.0
2023-06-01 13:55:00,211.5,211.52,211.38,211.47,7596.0,201.4277,201.4468,201.3134,201.3991,7596.0
2023-06-01 14:00:00,211.47,211.47,211.3,211.38,3236.0,201.3991,201.3991,201.2372,201.3134,3236.0
2023-06-01 14:05:00,211.39,211.54,211.36,211.54,15334.0,201.323,201.4658,201.2944,201.4658,15334.0
2023-06-01 14:10:00,211.55,211.55,211.36,211.4,3568.0,201.4753,201.4753,201.2944,201.3325,3568.0
2023-06-01 14:15:00,211.44,211.54,211.33,211.36,5436.0,201.3706,201.4658,201.2658,201.2944,5436.0
2023-06-01 14:20:00,211.32,211.45,211.32,211.42,1809.0,201.2563,201.3801,201.2563,201.3515,1809.0
2023-06-01 14:25:00,211.36,211.45,211.31,211.38,2511.0,201.2944,201.3801,201.2468,201.3134,2511.0
2023-06-01 14:30:00,211.44,211.45,211.38,211.42,1775.0,201.3706,201.3801,201.3134,201.3515,1775.0
2023-06-01 14:35:00,211.44,211.57,211.43,211.49,5600.0,201.3706,201.4944,201.3611,201.4182,5600.0
2023-06-01 14:40:00,211.49,211.64,211.38,211.64,4180.0,201.4182,201.561,201.3134,201.561,4180.0
2023-06-01 14:45:00,211.69,211.83,211.68,211.83,1754.0,201.6087,201.742,201.5991,201.742,1754.0
2023-06-01 14:50:00,211.86,211.86,211.7,211.83,4421.0,201.7706,201.7706,201.6182,201.742,4421.0
2023-06-01 14:55:00,211.82,211.82,211.65,211.82,2925.0,201.7325,201.7325,201.5706,201.7325,2925.0
2023-06-01 15:00:00,211.87,212.01,211.82,211.96,4133.0,201.7801,201.9134,201.7325,201.8658,4133.0
2023-06-01 15:05:00,211.95,211.95,211.79,211.8,4107.0,201.8563,201.8563,201.7039,201.7134,4107.0
2023-06-01 15:10:00,211.83,211.99,211.8,211.99,3500.0,201.742,201.8944,201.7134,201.8944,3500.0
2023-06-01 15:15:00,212.03,212.06,211.96,212.01,3089.0,201.9325,201.961,201.8658,201.9134,3089.0
2023-06-01 15:20:00,212.0,212.05,211.82,211.88,16780.0,201.9039,201.9515,201.7325,201.7896,16780.0
2023-06-01 15:25:00,211.87,212.17,211.86,212.0,9413.0,201.7801,202.0658,201.7706,201.9039,9413.0
2023-06-01 15:30:00,211.93,212.04,211.66,211.67,6457.0,201.8372,201.942,201.5801,201.5896,6457.0
2023-06-01 15:35:00,211.67,211.73,211.47,211.5,6860.0,201.5896,201.6468,201.3991,201.4277,6860.0
2023-06-01 15:40:00,211.47,211.53,211.37,211.45,6602.0,201.3991,201.4563,201.3039,201.3801,6602.0
2023-06-01 15:45:00,211.5,211.8,211.45,211.8,7060.0,201.4277,201.7134,201.3801,201.7134,7060.0
2023-06-01 15:50:00,211.79,211.79,211.4,211.72,17744.0,201.7039,201.7039,201.3325,201.6372,17744.0
2023-06-01 15:55:00,211.68,211.88,211.53,211.85,42330.0,201.5991,201.7896,201.4563,201.761,42330.0
2023-06-02 09:30:00,212.42,213.38,212.42,212.46,23865.0,202.3039,203.2182,202.3039,202.342,23865.0
2023-06-02 09:35:00,212.66,212.89,212.34,212.49,6947.0,202.5325,202.7515,202.2277,202.3706,6947.0
2023-06-02 09:40:00,212.56,213.2,212.53,212.69,4503.0,202.4372,203.0468,202.4087,202.561,4503.0
2023-06-02 09:45:00,212.89,213.08,212.58,212.93,8062.0,202.7515,202.9325,202.4563,202.7896,8062.0
2023-06-02 09:50:00,212.79,212.88,212.2,212.42,5668.0,202.6563,202.742,202.0944,202.3039,5668.0
2023-06-02 09:55:00,212.2,212.3,211.66,211.68,7726.0,202.0944,202.1896,201.5801,201.5991,7726.0
2023-06-02 10:00:00,211.67,211.98,211.4,211.89,6823.0,201.5896,201.8849,201.3325,201.7991,6823.0
2023-06-02 10:05:00,211.89,212.34,211.88,212.2,12779.0,201.7991,202.2277,201.7896,202.0944,12779.0
2023-06-02 10:10:00,212.11,212.86,212.11,212.75,10352.0,202.0087,202.7229,202.0087,202.6182,10352.0
2023-06-02 10:15:00,212.78,213.02,212.34,212.44,12769.0,202.6468,202.8753,202.2277,202.323,12769.0
2023-06-02 10:20:00,212.44,212.55,212.11,212.42,7466.0,202.323,202.4277,202.0087,202.3039,7466.0
2023-06-02 10:25:00,212.37,212.74,212.26,212.63,5369.0,202.2563,202.6087,202.1515,202.5039,5369.0
2023-06-02 10:30:00,212.58,212.61,212.32,212.47,4846.0,202.4563,202.4849,202.2087,202.3515,4846.0
2023-06-02 10:35:00,212.32,212.91,212.32,212.85,7059.0,202.2087,202.7706,202.2087,202.7134,7059.0
2023-06-02 10:40:00,212.81,213.02,212.73,213.02,2606.0,202.6753,202.8753,202.5991,202.8753,2606.0
2023-06-02 10:45:00,212.99,213.4,212.97,213.35,2265.0,202.8468,203.2372,202.8277,203.1896,2265.0
2023-06-02 10:50:00,213.29,213.37,213.07,213.07,4511.0,203.1325,203.2087,202.9229,202.9229,4511.0
2023-06-02 10:55:00,212.97,213.2,212.97,213.14,5002.0,202.8277,203.0468,202.8277,202.9896,5002.0
2023-06-02 11:00:00,213.2,213.67,213.14,213.59,4564.0,203.0468,203.4944,202.9896,203.4182,4564.0
2023-06-02 11:05:00,213.62,213.69,213.28,213.41,3907.0,203.4468,203.5134,203.1229,203.2468,3907.0
2023-06-02 11:10:00,213.43,213.56,213.39,213.39,6447.0,203.2658,203.3896,203.2277,203.2277,6447.0
2023-06-02 11:15:00,213.5,213.51,213.23,213.5,4505.0,203.3325,203.342,203.0753,203.3325,4505.0
2023-06-02 11:20:00,213.47,213.56,213.37,213.38,6075.0,203.3039,203.3896,203.2087,203.2182,6075.0
2023-06-02 11:25:00,213.37,213.62,213.37,213.56,6757.0,203.2087,203.4468,203.2087,203.3896,6757.0
2023-06-02 11:30:00,213.6,213.74,213.56,213.66,5021.0,203.4277,203.561,203.3896,203.4849,5021.0
2023-06-02 11:35:00,213.63,213.63,213.41,213.41,5231.0,203.4563,203.4563,203.2468,203.2468,5231.0
2023-06-02 11:40:00,213.38,213.51,213.38,213.42,2525.0,203.2182,203.342,203.2182,203.2563,2525.0
2023-06-02 11:45:00,213.45,213.45,213.15,213.33,3586.0,203.2849,203.2849,202.9991,203.1706,3586.0
2023-06-02 11:50:00,213.42,213.57,213.4,213.56,800.0,203.2563,203.3991,203.2372,203.3896,800.0
2023-06-02 11:55:00,213.61,213.91,213.6,213.91,3221.0,203.4372,203.7229,203.4277,203.7229,3221.0
2023-06-02 12:00:00,213.89,213.89,213.7,213.75,1900.0,203.7039,203.7039,203.5229,203.5706,1900.0
2023-06-02 12:05:00,213.82,214.05,213.82,213.88,2827.0,203.6372,203.8563,203.6372,203.6944,2827.0
2023-06-02 12:10:00,213.84,213.93,213.78,213.89,2199.0,203.6563,203.742,203.5991,203.7039,2199.0
2023-06-02 12:15:00,213.88,213.98,213.81,213.98,5548.0,203.6944,203.7896,203.6277,203.7896,5548.0
2023-06-02 12:20:00,213.95,214.15,213.94,214.09,2032.0,203.761,203.9515,203.7515,203.8944,2032.0
2023-06-02 12:25:00,214.12,214.27,214.11,214.21,3721.0,203.9229,204.0658,203.9134,204.0087,3721.0
2023-06-02 12:30:00,214.27,214.36,214.15,214.36,6416.0,204.0658,204.1515,203.9515,204.1515,6416.0
2023-06-02 12:35:00,214.36,214.43,214.3,214.33,1564.0,204.1515,204.2182,204.0944,204.1229,1564.0
2023-06-02 12:40:00,214.41,214.6,214.3,214.6,3964.0,204.1991,204.3801,204.0944,204.3801,3964.0
2023-06-02 12:45:00,214.45,214.74,214.45,214.69,2944.0,204.2372,204.5134,204.2372,204.4658,2944.0
2023-06-02 12:50:00,214.64,214.78,214.64,214.76,2067.0,204.4182,204.5515,204.4182,204.5325,2067.0
2023-06-02 12:55:00,214.8,214.95,214.76,214.95,2200.0,204.5706,204.7134,204.5325,204.7134,2200.0
2023-06-02 13:00:00,215.0,215.02,214.88,214.88,6118.0,204.761,204.7801,204.6468,204.6468,6118.0
2023-06-02 13:05:00,214.93,215.11,214.93,215.05,3583.0,204.6944,204.8658,204.6944,204.8087,3583.0
2023-06-02 13:10:00,215.01,215.01,214.87,215.01,6442.0,204.7706,204.7706,204.6372,204.7706,6442.0
2023-06-02 13:15:00,215.05,215.28,215.05,215.23,4691.0,204.8087,205.0277,204.8087,204.9801,4691.0
2023-06-02 13:20:00,215.27,215.77,215.27,215.74,14277.0,205.0182,205.4944,205.0182,205.4658,14277.0
2023-06-02 13:25:00,215.69,215.78,215.58,215.69,5530.0,205.4182,205.5039,205.3134,205.4182,5530.0
2023-06-02 13:30:00,215.69,215.82,215.66,215.69,4874.0,205.4182,205.542,205.3896,205.4182,4874.0
2023-06-02 13:35:00,215.75,215.87,215.66,215.87,6330.0,205.4753,205.5896,205.3896,205.5896,6330.0
2023-06-02 13:40:00,215.92,215.92,215.48,215.48,7037.0,205.6372,205.6372,205.2182,205.2182,7037.0
2023-06-02 13:45:00,215.41,215.46,215.33,215.38,3645.0,205.1515,205.1991,205.0753,205.1229,3645.0
2023-06-02 13:50:00,215.38,215.45,215.38,215.4,4304.0,205.1229,205.1896,205.1229,205.142,4304.0
2023-06-02 13:55:00,215.42,215.83,215.41,215.82,6828.0,205.161,205.5515,205.1515,205.542,6828.0
2023-06-02 14:00:00,215.82,216.0,215.64,215.99,4657.0,205.542,205.7134,205.3706,205.7039,4657.0
2023-06-02 14:05:00,215.95,215.95,215.64,215.78,5606.0,205.6658,205.6658,205.3706,205.5039,5606.0
2023-06-02 14:10:00,215.75,215.89,215.68,215.78,5189.0,205.4753,205.6087,205.4087,205.5039,5189.0
2023-06-02 14:15:00,215.87,215.89,215.7,215.71,3673.0,205.5896,205.6087,205.4277,205.4372,3673.0
2023-06-02 14:20:00,215.81,215.99,215.81,215.92,3918.0,205.5325,205.7039,205.5325,205.6372,3918.0
2023-06-02 14:25:00,215.92,215.98,215.87,215.98,2724.0,205.6372,205.6944,205.5896,205.6944,2724.0
2023-06-02 14:30:00,215.94,216.09,215.72,215.76,8696.0,205.6563,205.7991,205.4467,205.4848,8696.0
2023-06-02 14:35:00,215.68,215.82,215.67,215.82,1698.0,205.4087,205.542,205.3991,205.542,1698.0
2023-06-02 14:40:00,215.82,215.85,215.75,215.8,2821.0,205.542,205.5706,205.4753,205.5229,2821.0
2023-06-02 14:45:00,215.74,215.87,215.72,215.72,4404.0,205.4658,205.5896,205.4467,205.4467,4404.0
2023-06-02 14:50:00,215.68,215.74,215.5,215.6,15386.0,205.4087,205.4658,205.2372,205.3325,15386.0
2023-06-02 14:55:00,215.6,215.86,215.57,215.86,3792.0,205.3325,205.5801,205.3039,205.5801,3792.0
2023-06-02 15:00:00,215.9,216.32,215.9,216.27,15944.0,205.6182,206.0182,205.6182,205.9706,15944.0
2023-06-02 15:05:00,216.27,216.39,216.2,216.35,6812.0,205.9706,206.0848,205.9039,206.0467,6812.0
2023-06-02 15:10:00,216.33,216.46,216.29,216.34,7882.0,206.0277,206.1515,205.9896,206.0372,7882.0
2023-06-02 15:15:00,216.4,216.57,216.32,216.39,9985.0,206.0944,206.2563,206.0182,206.0848,9985.0
2023-06-02 15:20:00,216.41,216.48,216.34,216.43,5860.0,206.1039,206.1706,206.0372,206.1229,5860.0
2023-06-02 15:25:00,216.4,216.52,216.3,216.44,10750.0,206.0944,206.2086,205.9991,206.1325,10750.0
2023-06-02 15:30:00,216.48,216.56,216.29,216.42,14473.0,206.1706,206.2467,205.9896,206.1134,14473.0
2023-06-02 15:35:00,216.42,216.64,216.34,216.64,7319.0,206.1134,206.3229,206.0372,206.3229,7319.0
2023-06-02 15:40:00,216.61,216.8,216.43,216.57,12530.0,206.2944,206.4753,206.1229,206.2563,12530.0
2023-06-02 15:45:00,216.55,216.69,216.49,216.63,12016.0,206.2372,206.3706,206.1801,206.3134,12016.0
2023-06-02 15:50:00,216.59,216.94,216.49,216.88,24057.0,206.2753,206.6086,206.1801,206.5515,24057.0
2023-06-02 15:55:00,216.84,216.86,216.42,216.53,63140.0,206.5134,206.5325,206.1134,206.2182,63140.0
2023-06-05 09:30:00,217.05,217.07,216.27,216.78,24898.0,206.7134,206.7325,205.9706,206.4563,24898.0
2023-06-05 09:35:00,217.17,217.27,216.79,217.21,6546.0,206.8277,206.9229,206.4658,206.8658,6546.0
2023-06-05 09:40:00,217.18,217.18,216.74,216.87,5266.0,206.8372,206.8372,206.4182,206.542,5266.0
2023-06-05 09:45:00,216.78,217.18,216.78,217.18,34099.0,206.4563,206.8372,206.4563,206.8372,34099.0
2023-06-05 09:50:00,217.1,217.18,216.8,216.9,4737.0,206.761,206.8372,206.4753,206.5706,4737.0
2023-06-05 09:55:00,216.89,216.92,216.6,216.62,7142.0,206.561,206.5896,206.2848,206.3039,7142.0
2023-06-05 10:00:00,216.67,217.22,216.66,216.85,6959.0,206.3515,206.8753,206.342,206.5229,6959.0
2023-06-05 10:05:00,216.85,216.94,216.15,216.22,7873.0,206.5229,206.6086,205.8563,205.9229,7873.0
2023-06-05 10:10:00,216.22,216.22,215.61,215.69,5353.0,205.9229,205.9229,205.342,205.4182,5353.0
2023-06-05 10:15:00,215.76,216.29,215.74,216.17,8156.0,205.4848,205.9896,205.4658,205.8753,8156.0
2023-06-05 10:20:00,216.17,216.32,215.93,216.2,5440.0,205.8753,206.0182,205.6467,205.9039,5440.0
2023-06-05 10:25:00,216.23,216.23,215.84,215.88,6556.0,205.9325,205.9325,205.561,205.5991,6556.0
2023-06-05 10:30:00,215.82,216.02,215.7,216.02,3399.0,205.542,205.7325,205.4277,205.7325,3399.0
2023-06-05 10:35:00,216.04,216.49,215.91,216.31,5432.0,205.7515,206.1801,205.6277,206.0086,5432.0
2023-06-05 10:40:00,216.39,216.49,216.34,216.39,3611.0,206.0848,206.1801,206.0372,206.0848,3611.0
2023-06-05 10:45:00,216.42,216.73,216.36,216.61,8040.0,206.1134,206.4086,206.0563,206.2944,8040.0
2023-06-05 10:50:00,216.61,216.97,216.51,216.59,5569.0,206.2944,206.6372,206.1991,206.2753,5569.0
2023-06-05 10:55:00,216.62,216.65,216.2,216.28,9041.0,206.3039,206.3325,205.9039,205.9801,9041.0
2023-06-05 11:00:00,216.3,216.59,216.27,216.32,3051.0,205.9991,206.2753,205.9706,206.0182,3051.0
2023-06-05 11:05:00,216.26,216.5,216.17,216.5,3987.0,205.961,206.1896,205.8753,206.1896,3987.0
2023-06-05 11:10:00,216.47,216.47,216.14,216.15,4576.0,206.161,206.161,205.8467,205.8563,4576.0
2023-06-05 11:15:00,216.16,216.16,215.91,216.11,3007.0,205.8658,205.8658,205.6277,205.8182,3007.0
2023-06-05 11:20:00,216.15,216.23,216.0,216.18,5527.0,205.8563,205.9325,205.7134,205.8848,5527.0
2023-06-05 11:25:00,216.15,216.26,216.08,216.1,4031.0,205.8563,205.961,205.7896,205.8087,4031.0
2023-06-05 11:30:00,216.19,216.55,216.18,216.47,2827.0,205.8944,206.2372,205.8848,206.161,2827.0
2023-06-05 11:35:00,216.41,216.6,216.4,216.49,2500.0,206.1039,206.2848,206.0944,206.1801,2500.0
2023-06-05 11:40:00,216.43,216.56,216.24,216.54,4182.0,206.1229,206.2467,205.942,206.2277,4182.0
2023-06-05 11:45:00,216.52,216.52,216.36,216.51,3010.0,206.2086,206.2086,206.0563,206.1991,3010.0
2023-06-05 11:50:00,216.45,216.49,216.39,216.48,2700.0,206.142,206.1801,206.0848,206.1706,2700.0
2023-06-05 11:55:00,216.52,216.56,216.32,216.39,2428.0,206.2086,206.2467,206.0182,206.0848,2428.0
2023-06-05 12:00:00,216.36,216.5,216.21,216.22,1900.0,206.0563,206.1896,205.9134,205.9229,1900.0
2023-06-05 12:05:00,216.28,216.46,216.27,216.46,1488.0,205.9801,206.1515,205.9706,206.1515,1488.0
2023-06-05 12:10:00,216.52,216.68,216.44,216.66,3692.0,206.2086,206.361,206.1325,206.342,3692.0
2023-06-05 12:15:00,216.63,216.77,216.6,216.61,2200.0,206.3134,206.4467,206.2848,206.2944,2200.0
2023-06-05 12:20:00,216.68,216.68,216.45,216.61,13488.0,206.361,206.361,206.142,206.2944,13488.0
2023-06-05 12:25:00,216.54,216.63,216.48,216.58,3621.0,206.2277,206.3134,206.1706,206.2658,3621.0
2023-06-05 12:30:00,216.51,216.58,216.37,216.37,3358.0,206.1991,206.2658,206.0658,206.0658,3358.0
2023-06-05 12:35:00,216.4,216.4,216.23,216.23,4035.0,206.0944,206.0944,205.9325,205.9325,4035.0
2023-06-05 12:40:00,216.23,216.39,216.13,216.33,3825.0,205.9325,206.0848,205.8372,206.0277,3825.0
2023-06-05 12:45:00,216.39,216.48,216.35,216.44,3795.0,206.0848,206.1706,206.0467,206.1325,3795.0
2023-06-05 12:50:00,216.44,216.47,216.31,216.31,3357.0,206.1325,206.161,206.0086,206.0086,3357.0
2023-06-05 12:55:00,216.31,216.46,216.26,216.46,4717.0,206.0086,206.1515,205.961,206.1515,4717.0
2023-06-05 13:00:00,216.5,216.5,216.25,216.25,2410.0,206.1896,206.1896,205.9515,205.9515,2410.0
2023-06-05 13:05:00,216.25,216.31,216.18,216.31,7130.0,205.9515,206.0086,205.8848,206.0086,7130.0
2023-06-05 13:10:00,216.31,216.34,216.14,216.18,6558.0,206.0086,206.0372,205.8467,205.8848,6558.0
2023-06-05 13:15:00,216.12,216.26,215.99,216.26,6129.0,205.8277,205.961,205.7039,205.961,6129.0
2023-06-05 13:20:00,216.25,216.28,216.11,216.28,6602.0,205.9515,205.9801,205.8182,205.9801,6602.0
2023-06-05 13:25:00,216.26,216.26,215.97,216.24,4664.0,205.961,205.961,205.6848,205.942,4664.0
2023-06-05 13:30:00,216.24,216.25,216.06,216.08,4097.0,205.942,205.9515,205.7706,205.7896,4097.0
2023-06-05 13:35:00,216.12,216.36,216.1,216.34,3300.0,205.8277,206.0563,205.8087,206.0372,3300.0
2023-06-05 13:40:00,216.4,216.46,216.33,216.39,3681.0,206.0944,206.1515,206.0277,206.0848,3681.0
2023-06-05 13:45:00,216.38,216.64,216.38,216.64,1231.0,206.0753,206.3229,206.0753,206.3229,1231.0
2023-06-05 13:50:00,216.54,216.58,216.44,216.55,2922.0,206.2277,206.2658,206.1325,206.2372,2922.0
2023-06-05 13:55:00,216.58,216.8,216.58,216.78,3443.0,206.2658,206.4753,206.2658,206.4563,3443.0
2023-06-05 14:00:00,216.75,216.75,216.49,216.53,2833.0,206.4277,206.4277,206.1801,206.2182,2833.0
2023-06-05 14:05:00,216.49,216.5,216.11,216.33,5863.0,206.1801,206.1896,205.8182,206.0277,5863.0
2023-06-05 14:10:00,216.31,216.41,216.16,216.39,7776.0,206.0086,206.1039,205.8658,206.0848,7776.0
2023-06-05 14:15:00,216.39,216.45,216.27,216.33,4733.0,206.0848,206.142,205.9706,206.0277,4733.0
2023-06-05 14:20:00,216.33,216.33,216.01,216.11,5386.0,206.0277,206.0277,205.7229,205.8182,5386.0
2023-06-05 14:25:00,216.11,216.11,215.89,216.02,6805.0,205.8182,205.8182,205.6087,205.7325,6805.0
2023-06-05 14:30:00,216.03,216.11,215.64,215.64,8850.0,205.742,205.8182,205.3706,205.3706,8850.0
2023-06-05 14:35:00,215.75,216.01,215.74,215.85,5103.0,205.4753,205.7229,205.4658,205.5706,5103.0
2023-06-05 14:40:00,215.89,216.12,215.88,216.12,6494.0,205.6087,205.8277,205.5991,205.8277,6494.0
2023-06-05 14:45:00,216.06,216.06,215.86,216.0,3745.0,205.7706,205.7706,205.5801,205.7134,3745.0
2023-06-05 14:50:00,216.06,216.27,215.89,216.26,7714.0,205.7706,205.9706,205.6087,205.961,7714.0
2023-06-05 14:55:00,216.32,216.32,216.02,216.03,10023.0,206.0182,206.0182,205.7325,205.742,10023.0
2023-06-05 15:00:00,216.06,216.16,215.79,215.83,12594.0,205.7706,205.8658,205.5134,205.5515,12594.0
2023-06-05 15:05:00,215.87,216.02,215.76,215.86,11695.0,205.5896,205.7325,205.4848,205.5801,11695.0
2023-06-05 15:10:00,215.8,216.24,215.8,216.15,12756.0,205.5229,205.942,205.5229,205.8563,12756.0
2023-06-05 15:15:00,216.17,216.52,216.09,216.47,7763.0,205.8753,206.2086,205.7991,206.161,7763.0
2023-06-05 15:20:00,216.44,216.59,216.25,216.38,11331.0,206.1325,206.2753,205.9515,206.0753,11331.0
2023-06-05 15:25:00,216.44,216.46,216.24,216.46,5409.0,206.1325,206.1515,205.942,206.1515,5409.0
2023-06-05 15:30:00,216.43,216.49,216.31,216.39,9021.0,206.1229,206.1801,206.0086,206.0848,9021.0
2023-06-05 15:35:00,216.4,216.55,216.34,216.55,5377.0,206.0944,206.2372,206.0372,206.2372,5377.0
2023-06-05 15:40:00,216.53,216.68,216.5,216.57,6542.0,206.2182,206.361,206.1896,206.2563,6542.0
2023-06-05 15:45:00,216.55,216.59,216.38,216.59,7628.0,206.2372,206.2753,206.0753,206.2753,7628.0
2023-06-05 15:50:00,216.6,216.62,216.17,216.2,22293.0,206.2848,206.3039,205.8753,205.9039,22293.0
2023-06-05 15:55:00,216.15,216.32,216.1,216.24,31526.0,205.8563,206.0182,205.8087,205.942,31526.0
2023-06-06 09:30:00,217.2,217.2,215.86,216.62,22455.0,206.8563,206.8563,205.5801,206.3039,22455.0
2023-06-06 09:35:00,216.54,216.65,215.85,216.28,4329.0,206.2277,206.3325,205.5706,205.9801,4329.0
2023-06-06 09:40:00,216.45,217.08,216.15,217.07,15037.0,206.142,206.742,205.8563,206.7325,15037.0
2023-06-06 09:45:00,217.07,217.51,216.95,217.51,7809.0,206.7325,207.1515,206.6182,207.1515,7809.0
2023-06-06 09:50:00,217.56,217.96,217.07,217.16,7534.0,207.1991,207.5801,206.7325,206.8182,7534.0
2023-06-06 09:55:00,217.06,217.17,216.86,217.17,3699.0,206.7229,206.8277,206.5325,206.8277,3699.0
2023-06-06 10:00:00,217.27,217.32,216.9,216.9,3815.0,206.9229,206.9706,206.5706,206.5706,3815.0
2023-06-06 10:05:00,216.83,216.96,216.79,216.9,4021.0,206.5039,206.6277,206.4658,206.5706,4021.0
2023-06-06 10:10:00,216.9,217.09,216.52,216.54,6504.0,206.5706,206.7515,206.2086,206.2277,6504.0
2023-06-06 10:15:00,216.52,216.58,216.3,216.31,7444.0,206.2086,206.2658,205.9991,206.0086,7444.0
2023-06-06 10:20:00,216.32,216.44,216.05,216.11,4025.0,206.0182,206.1325,205.761,205.8182,4025.0
2023-06-06 10:25:00,215.96,216.18,215.91,215.92,8358.0,205.6753,205.8848,205.6277,205.6372,8358.0
2023-06-06 10:30:00,215.98,216.09,215.96,215.96,2425.0,205.6944,205.7991,205.6753,205.6753,2425.0
2023-06-06 10:35:00,215.93,215.93,215.53,215.53,9583.0,205.6467,205.6467,205.2658,205.2658,9583.0
2023-06-06 10:40:00,215.54,215.54,215.25,215.3,4597.0,205.2753,205.2753,204.9991,205.0467,4597.0
2023-06-06 10:45:00,215.27,216.16,215.23,216.16,4559.0,205.0182,205.8658,204.9801,205.8658,4559.0
2023-06-06 10:50:00,216.19,216.29,215.91,215.93,5076.0,205.8944,205.9896,205.6277,205.6467,5076.0
2023-06-06 10:55:00,215.87,215.87,215.52,215.74,4602.0,205.5896,205.5896,205.2563,205.4658,4602.0
2023-06-06 11:00:00,215.92,215.95,215.75,215.88,4342.0,205.6372,205.6658,205.4753,205.5991,4342.0
2023-06-06 11:05:00,215.9,216.04,215.82,215.88,2716.0,205.6182,205.7515,205.542,205.5991,2716.0
2023-06-06 11:10:00,215.82,215.97,215.72,215.74,3480.0,205.542,205.6848,205.4467,205.4658,3480.0
2023-06-06 11:15:00,215.78,215.78,215.65,215.71,4284.0,205.5039,205.5039,205.3801,205.4372,4284.0
2023-06-06 11:20:00,215.71,216.0,215.71,215.9,5250.0,205.4372,205.7134,205.4372,205.6182,5250.0
2023-06-06 11:25:00,215.9,216.15,215.69,216.12,2200.0,205.6182,205.8563,205.4182,205.8277,2200.0
2023-06-06 11:30:00,216.17,216.44,216.17,216.32,2769.0,205.8753,206.1325,205.8753,206.0182,2769.0
2023-06-06 11:35:00,216.38,216.68,216.3,216.68,3915.0,206.0753,206.361,205.9991,206.361,3915.0
2023-06-06 11:40:00,216.63,216.65,216.41,216.49,5683.0,206.3134,206.3325,206.1039,206.1801,5683.0
2023-06-06 11:45:00,216.57,216.96,216.57,216.96,7727.0,206.2563,206.6277,206.2563,206.6277,7727.0
2023-06-06 11:50:00,216.93,217.09,216.78,216.78,6561.0,206.5991,206.7515,206.4563,206.4563,6561.0
2023-06-06 11:55:00,216.81,216.87,216.62,216.68,3353.0,206.4848,206.542,206.3039,206.361,3353.0
2023-06-06 12:00:00,216.62,216.82,216.5,216.5,2556.0,206.3039,206.4944,206.1896,206.1896,2556.0
2023-06-06 12:05:00,216.48,216.48,216.15,216.36,3964.0,206.1706,206.1706,205.8563,206.0563,3964.0
2023-06-06 12:10:00,216.3,216.36,216.25,216.35,3025.0,205.9991,206.0563,205.9515,206.0467,3025.0
2023-06-06 12:15:00,216.32,216.61,216.32,216.58,5991.0,206.0182,206.2944,206.0182,206.2658,5991.0
2023-06-06 12:20:00,216.52,216.66,216.52,216.6,5895.0,206.2086,206.342,206.2086,206.2848,5895.0
2023-06-06 12:25:00,216.69,216.83,216.62,216.62,3452.0,206.3706,206.5039,206.3039,206.3039,3452.0
2023-06-06 12:30:00,216.62,216.75,216.59,216.75,4171.0,206.3039,206.4277,206.2753,206.4277,4171.0
2023-06-06 12:35:00,216.8,216.91,216.78,216.91,7561.0,206.4753,206.5801,206.4563,206.5801,7561.0
2023-06-06 12:40:00,216.97,217.15,216.84,217.05,5379.0,206.6372,206.8086,206.5134,206.7134,5379.0
2023-06-06 12:45:00,217.03,217.1,216.88,216.89,3288.0,206.6944,206.761,206.5515,206.561,3288.0
2023-06-06 12:50:00,216.91,216.91,216.67,216.87,7549.0,206.5801,206.5801,206.3515,206.542,7549.0
2023-06-06 12:55:00,216.88,216.99,216.64,216.74,9805.0,206.5515,206.6563,206.3229,206.4182,9805.0
2023-06-06 13:00:00,216.75,216.95,216.64,216.71,7296.0,206.4277,206.6182,206.3229,206.3896,7296.0
2023-06-06 13:05:00,216.78,217.03,216.77,217.03,4621.0,206.4563,206.6944,206.4467,206.6944,4621.0
2023-06-06 13:10:00,217.15,217.47,217.15,217.39,7149.0,206.8086,207.1134,206.8086,207.0372,7149.0
2023-06-06 13:15:00,217.37,217.48,217.25,217.25,7711.0,207.0182,207.1229,206.9039,206.9039,7711.0
2023-06-06 13:20:00,217.19,217.22,216.81,216.92,7287.0,206.8467,206.8753,206.4848,206.5896,7287.0
2023-06-06 13:25:00,216.88,216.88,216.48,216.53,3796.0,206.5515,206.5515,206.1706,206.2182,3796.0
2023-06-06 13:30:00,216.32,216.35,215.83,215.93,4007.0,206.0182,206.0467,205.5515,205.6467,4007.0
2023-06-06 13:35:00,216.04,216.23,215.99,216.22,2997.0,205.7515,205.9325,205.7039,205.9229,2997.0
2023-06-06 13:40:00,216.2,216.25,216.08,216.08,1908.0,205.9039,205.9515,205.7896,205.7896,1908.0
2023-06-06 13:45:00,216.01,216.15,216.01,216.08,1722.0,205.7229,205.8563,205.7229,205.7896,1722.0
2023-06-06 13:50:00,215.92,216.01,215.87,215.97,5671.0,205.6372,205.7229,205.5896,205.6848,5671.0
2023-06-06 13:55:00,215.8,216.02,215.67,216.01,3702.0,205.5229,205.7325,205.3991,205.7229,3702.0
2023-06-06 14:00:00,215.91,215.91,215.71,215.8,5173.0,205.6277,205.6277,205.4372,205.5229,5173.0
2023-06-06 14:05:00,215.8,215.8,215.66,215.79,2760.0,205.5229,205.5229,205.3896,205.5134,2760.0
2023-06-06 14:10:00,215.82,216.15,215.82,216.1,1748.0,205.542,205.8563,205.542,205.8087,1748.0
2023-06-06 14:15:00,216.15,216.16,216.06,216.11,4228.0,205.8563,205.8658,205.7706,205.8182,4228.0
2023-06-06 14:20:00,216.11,216.15,216.02,216.15,2457.0,205.8182,205.8563,205.7325,205.8563,2457.0
2023-06-06 14:25:00,216.22,216.27,216.08,216.2,6445.0,205.9229,205.9706,205.7896,205.9039,6445.0
2023-06-06 14:30:00,216.18,216.37,216.18,216.37,4013.0,205.8848,206.0658,205.8848,206.0658,4013.0
2023-06-06 14:35:00,216.39,216.39,216.08,216.17,4739.0,206.0848,206.0848,205.7896,205.8753,4739.0
2023-06-06 14:40:00,216.14,216.31,216.14,216.31,3369.0,205.8467,206.0086,205.8467,206.0086,3369.0
2023-06-06 14:45:00,216.22,216.26,215.97,215.97,2275.0,205.9229,205.961,205.6848,205.6848,2275.0
2023-06-06 14:50:00,215.96,216.14,215.95,216.09,3485.0,205.6753,205.8467,205.6658,205.7991,3485.0
2023-06-06 14:55:00,216.11,216.2,216.06,216.11,3809.0,205.8182,205.9039,205.7706,205.8182,3809.0
2023-06-06 15:00:00,216.19,216.38,216.18,216.28,3842.0,205.8944,206.0753,205.8848,205.9801,3842.0
2023-06-06 15:05:00,216.34,216.44,216.29,216.39,3498.0,206.0372,206.1325,205.9896,206.0848,3498.0
2023-06-06 15:10:00,216.42,216.43,216.25,216.31,6103.0,206.1134,206.1229,205.9515,206.0086,6103.0
2023-06-06 15:15:00,216.26,216.49,216.26,216.43,5064.0,205.961,206.1801,205.961,206.1229,5064.0
2023-06-06 15:20:00,216.47,216.67,216.44,216.57,5279.0,206.161,206.3515,206.1325,206.2563,5279.0
2023-06-06 15:25:00,216.58,216.68,216.56,216.58,3368.0,206.2658,206.361,206.2467,206.2658,3368.0
2023-06-06 15:30:00,216.62,216.81,216.62,216.76,4243.0,206.3039,206.4848,206.3039,206.4372,4243.0
2023-06-06 15:35:00,216.7,216.71,216.31,216.31,7979.0,206.3801,206.3896,206.0086,206.0086,7979.0
2023-06-06 15:40:00,216.38,216.78,216.36,216.78,9141.0,206.0753,206.4563,206.0563,206.4563,9141.0
2023-06-06 15:45:00,216.73,216.87,216.69,216.76,9806.0,206.4086,206.542,206.3706,206.4372,9806.0
2023-06-06 15:50:00,216.84,217.02,216.8,216.91,20786.0,206.5134,206.6848,206.4753,206.5801,20786.0
2023-06-06 15:55:00,216.88,217.04,216.67,216.67,32682.0,206.5515,206.7039,206.3515,206.3515,32682.0
2023-06-07 09:30:00,216.49,216.49,215.87,215.87,20547.0,206.1801,206.1801,205.5896,205.5896,20547.0
2023-06-07 09:35:00,215.72,216.22,215.5,216.08,3323.0,205.4467,205.9229,205.2372,205.7896,3323.0
2023-06-07 09:40:00,216.22,216.42,216.22,216.39,3815.0,205.9229,206.1134,205.9229,206.0848,3815.0
2023-06-07 09:45:00,216.29,216.58,215.95,216.58,5897.0,205.9896,206.2658,205.6658,206.2658,5897.0
2023-06-07 09:50:00,216.35,216.38,216.14,216.17,2693.0,206.0467,206.0753,205.8467,205.8753,2693.0
2023-06-07 09:55:00,216.18,216.28,215.92,215.92,7307.0,205.8848,205.9801,205.6372,205.6372,7307.0
2023-06-07 10:00:00,216.0,216.0,215.44,215.49,15951.0,205.7134,205.7134,205.1801,205.2277,15951.0
2023-06-07 10:05:00,215.53,215.54,215.23,215.35,2836.0,205.2658,205.2753,204.9801,205.0944,2836.0
2023-06-07 10:10:00,215.41,215.5,214.79,214.8,9760.0,205.1515,205.2372,204.561,204.5706,9760.0
2023-06-07 10:15:00,214.75,214.9,214.71,214.73,7712.0,204.5229,204.6658,204.4848,204.5039,7712.0
2023-06-07 10:20:00,214.73,215.0,214.72,214.73,10289.0,204.5039,204.761,204.4944,204.5039,10289.0
2023-06-07 10:25:00,214.8,215.05,214.8,214.92,7441.0,204.5706,204.8087,204.5706,204.6848,7441.0
2023-06-07 10:30:00,214.95,215.33,214.9,215.22,6828.0,204.7134,205.0753,204.6658,204.9706,6828.0
2023-06-07 10:35:00,215.18,215.71,215.14,215.67,10473.0,204.9325,205.4372,204.8944,205.3991,10473.0
2023-06-07 10:40:00,215.68,215.68,215.45,215.52,3217.0,205.4087,205.4087,205.1896,205.2563,3217.0
2023-06-07 10:45:00,215.49,215.6,215.43,215.49,2628.0,205.2277,205.3325,205.1706,205.2277,2628.0
2023-06-07 10:50:00,215.39,215.73,215.39,215.69,7738.0,205.1325,205.4563,205.1325,205.4182,7738.0
2023-06-07 10:55:00,215.76,216.0,215.64,215.89,12612.0,205.4848,205.7134,205.3706,205.6087,12612.0
2023-06-07 11:00:00,215.87,216.14,215.86,216.06,6213.0,205.5896,205.8467,205.5801,205.7706,6213.0
2023-06-07 11:05:00,216.0,216.17,215.96,216.1,4388.0,205.7134,205.8753,205.6753,205.8087,4388.0
2023-06-07 11:10:00,216.14,216.19,216.03,216.13,11667.0,205.8467,205.8944,205.742,205.8372,11667.0
2023-06-07 11:15:00,216.15,216.15,215.8,215.96,3962.0,205.8563,205.8563,205.5229,205.6753,3962.0
2023-06-07 11:20:00,215.91,215.91,215.42,215.47,2750.0,205.6277,205.6277,205.161,205.2087,2750.0
2023-06-07 11:25:00,215.46,215.67,215.42,215.67,2700.0,205.1991,205.3991,205.161,205.3991,2700.0
2023-06-07 11:30:00,215.62,215.96,215.62,215.93,1375.0,205.3515,205.6753,205.3515,205.6467,1375.0
2023-06-07 11:35:00,215.87,215.87,215.67,215.7,2324.0,205.5896,205.5896,205.3991,205.4277,2324.0
2023-06-07 11:40:00,215.65,215.66,215.56,215.61,1685.0,205.3801,205.3896,205.2944,205.342,1685.0
2023-06-07 11:45:00,215.58,215.84,215.57,215.76,5776.0,205.3134,205.561,205.3039,205.4848,5776.0
2023-06-07 11:50:00,215.75,215.75,215.43,215.58,4054.0,205.4753,205.4753,205.1706,205.3134,4054.0
2023-06-07 11:55:00,215.48,215.48,215.13,215.15,2366.0,205.2182,205.2182,204.8848,204.9039,2366.0
2023-06-07 12:00:00,215.14,215.25,215.08,215.2,3543.0,204.8944,204.9991,204.8372,204.9515,3543.0
2023-06-07 12:05:00,215.23,215.24,215.07,215.22,3275.0,204.9801,204.9896,204.8277,204.9706,3275.0
2023-06-07 12:10:00,215.23,215.25,215.08,215.16,2800.0,204.9801,204.9991,204.8372,204.9134,2800.0
2023-06-07 12:15:00,215.17,215.41,215.08,215.41,4741.0,204.9229,205.1515,204.8372,205.1515,4741.0
2023-06-07 12:20:00,215.42,215.58,215.36,215.58,3437.0,205.161,205.3134,205.1039,205.3134,3437.0
2023-06-07 12:25:00,215.51,215.74,215.39,215.74,3671.0,205.2467,205.4658,205.1325,205.4658,3671.0
2023-06-07 12:30:00,215.69,216.19,215.68,216.09,7826.0,205.4182,205.8944,205.4087,205.7991,7826.0
2023-06-07 12:35:00,216.09,216.09,215.85,215.88,3032.0,205.7991,205.7991,205.5706,205.5991,3032.0
2023-06-07 12:40:00,215.85,215.87,215.66,215.66,1600.0,205.5706,205.5896,205.3896,205.3896,1600.0
2023-06-07 12:45:00,215.72,215.78,215.47,215.47,2421.0,205.4467,205.5039,205.2087,205.2087,2421.0
2023-06-07 12:50:00,215.47,215.59,215.36,215.38,4925.0,205.2087,205.3229,205.1039,205.1229,4925.0
2023-06-07 12:55:00,215.4,215.59,215.4,215.59,2558.0,205.142,205.3229,205.142,205.3229,2558.0
2023-06-07 13:00:00,215.59,215.6,215.39,215.41,5154.0,205.3229,205.3325,205.1325,205.1515,5154.0
2023-06-07 13:05:00,215.46,215.54,215.33,215.54,5798.0,205.1991,205.2753,205.0753,205.2753,5798.0
2023-06-07 13:10:00,215.55,215.64,215.27,215.35,4310.0,205.2848,205.3706,205.0182,205.0944,4310.0
2023-06-07 13:15:00,215.29,215.51,215.21,215.22,2828.0,205.0372,205.2467,204.961,204.9706,2828.0
2023-06-07 13:20:00,215.25,215.31,215.15,215.28,5496.0,204.9991,205.0563,204.9039,205.0277,5496.0
2023-06-07 13:25:00,215.22,215.7,215.2,215.55,6000.0,204.9706,205.4277,204.9515,205.2848,6000.0
2023-06-07 13:30:00,215.57,215.63,215.4,215.49,4463.0,205.3039,205.361,205.142,205.2277,4463.0
2023-06-07 13:35:00,215.5,215.68,215.49,215.61,3784.0,205.2372,205.4087,205.2277,205.342,3784.0
2023-06-07 13:40:00,215.62,215.68,215.55,215.62,4595.0,205.3515,205.4087,205.2848,205.3515,4595.0
2023-06-07 13:45:00,215.6,215.77,215.58,215.72,5763.0,205.3325,205.4944,205.3134,205.4467,5763.0
2023-06-07 13:50:00,215.63,215.85,215.63,215.84,1967.0,205.361,205.5706,205.361,205.561,1967.0
2023-06-07 13:55:00,215.88,216.01,215.88,215.91,2456.0,205.5991,205.7229,205.5991,205.6277,2456.0
2023-06-07 14:00:00,215.91,216.09,215.83,216.0,4835.0,205.6277,205.7991,205.5515,205.7134,4835.0
2023-06-07 14:05:00,216.04,216.2,216.04,216.15,3436.0,205.7515,205.9039,205.7515,205.8563,3436.0
2023-06-07 14:10:00,216.21,216.24,215.91,216.13,4300.0,205.9134,205.942,205.6277,205.8372,4300.0
2023-06-07 14:15:00,216.17,216.2,216.02,216.14,3908.0,205.8753,205.9039,205.7325,205.8467,3908.0
2023-06-07 14:20:00,216.18,216.21,216.02,216.19,3200.0,205.8848,205.9134,205.7325,205.8944,3200.0
2023-06-07 14:25:00,216.2,216.43,216.08,216.43,9219.0,205.9039,206.1229,205.7896,206.1229,9219.0
2023-06-07 14:30:00,216.41,216.41,216.23,216.29,4084.0,206.1039,206.1039,205.9325,205.9896,4084.0
2023-06-07 14:35:00,216.33,216.35,216.07,216.34,3982.0,206.0277,206.0467,205.7801,206.0372,3982.0
2023-06-07 14:40:00,216.31,216.31,216.22,216.26,1288.0,206.0086,206.0086,205.9229,205.961,1288.0
2023-06-07 14:45:00,216.27,216.35,216.23,216.27,3584.0,205.9706,206.0467,205.9325,205.9706,3584.0
2023-06-07 14:50:00,216.18,216.31,216.18,216.24,1753.0,205.8848,206.0086,205.8848,205.942,1753.0
2023-06-07 14:55:00,216.28,216.35,216.21,216.26,3247.0,205.9801,206.0467,205.9134,205.961,3247.0
2023-06-07 15:00:00,216.27,216.37,216.14,216.37,3683.0,205.9706,206.0658,205.8467,206.0658,3683.0
2023-06-07 15:05:00,216.4,216.46,216.13,216.19,2367.0,206.0944,206.1515,205.8372,205.8944,2367.0
2023-06-07 15:10:00,216.13,216.25,216.07,216.21,6347.0,205.8372,205.9515,205.7801,205.9134,6347.0
2023-06-07 15:15:00,216.22,216.53,216.22,216.48,5096.0,205.9229,206.2182,205.9229,206.1706,5096.0
2023-06-07 15:20:00,216.5,216.63,216.49,216.59,4914.0,206.1896,206.3134,206.1801,206.2753,4914.0
2023-06-07 15:25:00,216.48,216.51,216.36,216.51,3759.0,206.1706,206.1991,206.0563,206.1991,3759.0
2023-06-07 15:30:00,216.46,216.52,216.26,216.26,6534.0,206.1515,206.2086,205.961,205.961,6534.0
2023-06-07 15:35:00,216.29,216.41,216.27,216.31,10571.0,205.9896,206.1039,205.9706,206.0086,10571.0
2023-06-07 15:40:00,216.34,216.47,216.21,216.35,11389.0,206.0372,206.161,205.9134,206.0467,11389.0
2023-06-07 15:45:00,216.36,216.44,216.28,216.44,10222.0,206.0563,206.1325,205.9801,206.1325,10222.0
2023-06-07 15:50:00,216.44,216.5,215.96,215.96,29264.0,206.1325,206.1896,205.6753,205.6753,29264.0
2023-06-07 15:55:00,215.93,216.48,215.85,216.48,65480.0,205.6467,206.1706,205.5706,206.1706,65480.0
2023-06-08 09:30:00,215.39,215.42,214.28,215.34,19583.0,206.324,206.3528,205.2608,206.2761,19583.0
2023-06-08 09:35:00,215.21,215.34,214.63,214.63,3110.0,206.1516,206.2761,205.596,205.596,3110.0
2023-06-08 09:40:00,214.7,214.73,214.09,214.15,7311.0,205.6631,205.6918,205.0788,205.1362,7311.0
2023-06-08 09:45:00,214.14,214.14,213.48,213.77,10441.0,205.1267,205.1267,204.4944,204.7722,10441.0
2023-06-08 09:50:00,213.84,214.24,213.84,214.0,6776.0,204.8393,205.2224,204.8393,204.9925,6776.0
2023-06-08 09:55:00,213.96,214.03,213.79,214.02,9937.0,204.9542,205.0213,204.7914,205.0117,9937.0
2023-06-08 10:00:00,214.0,214.18,213.9,214.1,16474.0,204.9925,205.165,204.8968,205.0883,16474.0
2023-06-08 10:05:00,214.11,214.39,214.06,214.22,16153.0,205.0979,205.3661,205.05,205.2033,16153.0
2023-06-08 10:10:00,214.18,214.72,214.18,214.69,5366.0,205.165,205.6822,205.165,205.6535,5366.0
2023-06-08 10:15:00,214.7,214.87,214.64,214.77,10388.0,205.6631,205.8259,205.6056,205.7301,10388.0
2023-06-08 10:20:00,214.82,214.86,214.69,214.81,4526.0,205.778,205.8163,205.6535,205.7685,4526.0
2023-06-08 10:25:00,214.76,214.76,214.42,214.51,5240.0,205.7206,205.7206,205.3949,205.4811,5240.0
2023-06-08 10:30:00,214.58,214.78,214.58,214.73,3582.0,205.5481,205.7397,205.5481,205.6918,3582.0
2023-06-08 10:35:00,214.78,215.01,214.78,214.98,2924.0,205.7397,205.96,205.7397,205.9313,2924.0
2023-06-08 10:40:00,215.0,215.22,214.94,215.19,6028.0,205.9505,206.1612,205.893,206.1325,6028.0
2023-06-08 10:45:00,215.22,215.35,215.18,215.24,6146.0,206.1612,206.2857,206.1229,206.1804,6146.0
2023-06-08 10:50:00,215.24,215.45,215.22,215.39,4089.0,206.1804,206.3815,206.1612,206.324,4089.0
2023-06-08 10:55:00,215.47,215.53,215.39,215.42,4150.0,206.4007,206.4581,206.324,206.3528,4150.0
2023-06-08 11:00:00,215.5,215.51,215.13,215.17,4355.0,206.4294,206.439,206.075,206.1133,4355.0
2023-06-08 11:05:00,215.24,215.24,215.09,215.1,2945.0,206.1804,206.1804,206.0367,206.0462,2945.0
2023-06-08 11:10:00,215.06,215.07,214.87,214.92,4891.0,206.0079,206.0175,205.8259,205.8738,4891.0
2023-06-08 11:15:00,214.9,214.93,214.7,214.8,2256.0,205.8547,205.8834,205.6631,205.7589,2256.0
2023-06-08 11:20:00,214.8,214.97,214.77,214.77,2903.0,205.7589,205.9217,205.7301,205.7301,2903.0
2023-06-08 11:25:00,214.74,214.78,214.52,214.76,4980.0,205.7014,205.7397,205.4907,205.7206,4980.0
2023-06-08 11:30:00,214.81,214.91,214.66,214.76,5243.0,205.7685,205.8642,205.6248,205.7206,5243.0
2023-06-08 11:35:00,214.77,214.82,214.69,214.72,2530.0,205.7301,205.778,205.6535,205.6822,2530.0
2023-06-08 11:40:00,214.76,214.99,214.71,214.88,5253.0,205.7206,205.9409,205.6727,205.8355,5253.0
2023-06-08 11:45:00,214.83,215.01,214.78,215.01,6020.0,205.7876,205.96,205.7397,205.96,6020.0
2023-06-08 11:50:00,214.96,215.05,214.81,214.89,6975.0,205.9121,205.9984,205.7685,205.8451,6975.0
2023-06-08 11:55:00,214.9,215.13,214.9,215.1,4792.0,205.8547,206.075,205.8547,206.0462,4792.0
2023-06-08 12:00:00,215.09,215.15,215.07,215.12,3084.0,206.0367,206.0941,206.0175,206.0654,3084.0
2023-06-08 12:05:00,215.15,215.23,215.07,215.12,6142.0,206.0941,206.1708,206.0175,206.0654,6142.0
2023-06-08 12:10:00,215.12,215.17,214.93,215.13,2880.0,206.0654,206.1133,205.8834,206.075,2880.0
2023-06-08 12:15:00,215.04,215.12,215.04,215.12,1470.0,205.9888,206.0654,205.9888,206.0654,1470.0
2023-06-08 12:20:00,215.08,215.15,214.92,214.95,9518.0,206.0271,206.0941,205.8738,205.9026,9518.0
2023-06-08 12:25:00,214.95,215.25,214.95,215.18,22158.0,205.9026,206.1899,205.9026,206.1229,22158.0
2023-06-08 12:30:00,215.15,215.45,215.09,215.44,8077.0,206.0941,206.3815,206.0367,206.3719,8077.0
2023-06-08 12:35:00,215.49,215.49,215.24,215.28,6295.0,206.4198,206.4198,206.1804,206.2187,6295.0
2023-06-08 12:40:00,215.27,215.32,215.16,215.16,2630.0,206.2091,206.257,206.1037,206.1037,2630.0
2023-06-08 12:45:00,215.14,215.14,214.79,214.84,5726.0,206.0846,206.0846,205.7493,205.7972,5726.0
2023-06-08 12:50:00,214.86,214.93,214.82,214.84,5858.0,205.8163,205.8834,205.778,205.7972,5858.0
2023-06-08 12:55:00,214.9,214.92,214.8,214.82,5011.0,205.8547,205.8738,205.7589,205.778,5011.0
2023-06-08 13:00:00,214.84,214.91,214.79,214.8,2643.0,205.7972,205.8642,205.7493,205.7589,2643.0
2023-06-08 13:05:00,214.82,214.84,214.66,214.68,2410.0,205.778,205.7972,205.6248,205.6439,2410.0
2023-06-08 13:10:00,214.69,214.72,214.66,214.71,619.0,205.6535,205.6822,205.6248,205.6727,619.0
2023-06-08 13:15:00,214.66,214.77,214.64,214.73,6437.0,205.6248,205.7301,205.6056,205.6918,6437.0
2023-06-08 13:20:00,214.71,214.75,214.6,214.74,5514.0,205.6727,205.711,205.5673,205.7014,5514.0
2023-06-08 13:25:00,214.75,214.78,214.71,214.78,2997.0,205.711,205.7397,205.6727,205.7397,2997.0
2023-06-08 13:30:00,214.77,214.92,214.77,214.8,3435.0,205.7301,205.8738,205.7301,205.7589,3435.0
2023-06-08 13:35:00,214.75,214.89,214.72,214.76,7064.0,205.711,205.8451,205.6822,205.7206,7064.0
2023-06-08 13:40:00,214.77,214.77,214.69,214.73,4923.0,205.7301,205.7301,205.6535,205.6918,4923.0
2023-06-08 13:45:00,214.75,214.78,214.6,214.7,7203.0,205.711,205.7397,205.5673,205.6631,7203.0
2023-06-08 13:50:00,214.69,214.78,214.66,214.73,5642.0,205.6535,205.7397,205.6248,205.6918,5642.0
2023-06-08 13:55:00,214.69,214.83,214.69,214.79,2608.0,205.6535,205.7876,205.6535,205.7493,2608.0
2023-06-08 14:00:00,214.8,214.99,214.8,214.92,4391.0,205.7589,205.9409,205.7589,205.8738,4391.0
2023-06-08 14:05:00,214.93,214.93,214.72,214.77,3075.0,205.8834,205.8834,205.6822,205.7301,3075.0
2023-06-08 14:10:00,214.77,214.82,214.74,214.77,2110.0,205.7301,205.778,205.7014,205.7301,2110.0
2023-06-08 14:15:00,214.75,214.99,214.74,214.99,3465.0,205.711,205.9409,205.7014,205.9409,3465.0
2023-06-08 14:20:00,215.0,215.13,214.92,214.99,5443.0,205.9505,206.075,205.8738,205.9409,5443.0
2023-06-08 14:25:00,214.98,215.03,214.92,214.98,7045.0,205.9313,205.9792,205.8738,205.9313,7045.0
2023-06-08 14:30:00,215.01,215.03,214.92,215.02,9032.0,205.96,205.9792,205.8738,205.9696,9032.0
2023-06-08 14:35:00,215.02,215.16,214.98,215.01,17684.0,205.9696,206.1037,205.9313,205.96,17684.0
2023-06-08 14:40:00,215.03,215.12,214.97,215.12,10814.0,205.9792,206.0654,205.9217,206.0654,10814.0
2023-06-08 14:45:00,215.12,215.16,215.0,215.05,11690.0,206.0654,206.1037,205.9505,205.9984,11690.0
2023-06-08 14:50:00,215.05,215.09,214.98,215.0,14450.0,205.9984,206.0367,205.9313,205.9505,14450.0
2023-06-08 14:55:00,215.01,215.07,214.99,215.06,8152.0,205.96,206.0175,205.9409,206.0079,8152.0
2023-06-08 15:00:00,215.03,215.08,214.93,214.95,22951.0,205.9792,206.0271,205.8834,205.9026,22951.0
2023-06-08 15:05:00,214.93,215.02,214.88,214.96,4974.0,205.8834,205.9696,205.8355,205.9121,4974.0
2023-06-08 15:10:00,214.99,215.12,214.98,215.03,5470.0,205.9409,206.0654,205.9313,205.9792,5470.0
2023-06-08 15:15:00,215.04,215.08,214.93,214.98,8788.0,205.9888,206.0271,205.8834,205.9313,8788.0
2023-06-08 15:20:00,214.97,215.04,214.93,215.01,4667.0,205.9217,205.9888,205.8834,205.96,4667.0
2023-06-08 15:25:00,214.98,215.02,214.93,214.95,9202.0,205.9313,205.9696,205.8834,205.9026,9202.0
2023-06-08 15:30:00,214.92,215.2,214.9,215.07,11208.0,205.8738,206.142,205.8547,206.0175,11208.0
2023-06-08 15:35:00,215.09,215.15,214.95,215.15,8402.0,206.0367,206.0941,205.9026,206.0941,8402.0
2023-06-08 15:40:00,215.16,215.29,215.09,215.29,5805.0,206.1037,206.2282,206.0367,206.2282,5805.0
2023-06-08 15:45:00,215.28,215.59,215.27,215.57,18516.0,206.2187,206.5156,206.2091,206.4965,18516.0
2023-06-08 15:50:00,215.61,215.7,215.25,215.33,20421.0,206.5348,206.621,206.1899,206.2666,20421.0
2023-06-08 15:55:00,215.31,215.31,215.14,215.21,58227.0,206.2474,206.2474,206.0846,206.1516,58227.0
2023-06-09 09:30:00,214.33,214.78,214.25,214.66,22081.0,205.3087,205.7397,205.232,205.6248,22081.0
2023-06-09 09:35:00,214.66,214.96,214.66,214.76,9403.0,205.6248,205.9121,205.6248,205.7206,9403.0
2023-06-09 09:40:00,214.89,214.92,214.66,214.66,2659.0,205.8451,205.8738,205.6248,205.6248,2659.0
2023-06-09 09:45:00,214.75,215.05,214.46,215.05,20737.0,205.711,205.9984,205.4332,205.9984,20737.0
2023-06-09 09:50:00,215.05,215.37,215.05,215.11,3989.0,205.9984,206.3049,205.9984,206.0558,3989.0
2023-06-09 09:55:00,215.16,215.36,215.0,215.05,5989.0,206.1037,206.2953,205.9505,205.9984,5989.0
2023-06-09 10:00:00,215.03,215.47,214.95,215.45,5300.0,205.9792,206.4007,205.9026,206.3815,5300.0
2023-06-09 10:05:00,215.49,215.68,215.37,215.38,7411.0,206.4198,206.6018,206.3049,206.3145,7411.0
2023-06-09 10:10:00,215.39,215.63,215.34,215.34,7580.0,206.324,206.5539,206.2761,206.2761,7580.0
2023-06-09 10:15:00,215.36,215.41,215.15,215.21,5582.0,206.2953,206.3432,206.0941,206.1516,5582.0
2023-06-09 10:20:00,215.15,215.31,214.95,215.01,7760.0,206.0941,206.2474,205.9026,205.96,7760.0
2023-06-09 10:25:00,215.04,215.18,214.96,215.15,5561.0,205.9888,206.1229,205.9121,206.0941,5561.0
2023-06-09 10:30:00,215.17,215.28,215.07,215.1,5976.0,206.1133,206.2187,206.0175,206.0462,5976.0
2023-06-09 10:35:00,215.26,215.26,215.07,215.1,10926.0,206.1995,206.1995,206.0175,206.0462,10926.0
2023-06-09 10:40:00,215.1,215.15,214.96,215.14,10314.0,206.0462,206.0941,205.9121,206.0846,10314.0
2023-06-09 10:45:00,215.18,215.65,215.11,215.38,10283.0,206.1229,206.5731,206.0558,206.3145,10283.0
2023-06-09 10:50:00,215.33,215.33,215.05,215.19,8064.0,206.2666,206.2666,205.9984,206.1325,8064.0
2023-06-09 10:55:00,215.13,215.39,215.0,215.11,7450.0,206.075,206.324,205.9505,206.0558,7450.0
2023-06-09 11:00:00,215.07,215.29,214.99,215.03,3157.0,206.0175,206.2282,205.9409,205.9792,3157.0
2023-06-09 11:05:00,215.09,215.11,214.9,214.94,3409.0,206.0367,206.0558,205.8547,205.893,3409.0
2023-06-09 11:10:00,214.92,214.94,214.84,214.9,4264.0,205.8738,205.893,205.7972,205.8547,4264.0
2023-06-09 11:15:00,214.91,214.96,214.68,214.74,4412.0,205.8642,205.9121,205.6439,205.7014,4412.0
2023-06-09 11:20:00,214.7,214.73,214.38,214.39,4370.0,205.6631,205.6918,205.3566,205.3661,4370.0
2023-06-09 11:25:00,214.35,214.35,213.82,213.84,7561.0,205.3278,205.3278,204.8201,204.8393,7561.0
2023-06-09 11:30:00,213.79,213.85,213.48,213.72,7636.0,204.7914,204.8489,204.4944,204.7243,7636.0
2023-06-09 11:35:00,213.8,214.1,213.8,213.94,4627.0,204.801,205.0883,204.801,204.9351,4627.0
2023-06-09 11:40:00,214.11,214.3,214.05,214.21,2913.0,205.0979,205.2799,205.0404,205.1937,2913.0
2023-06-09 11:45:00,214.27,214.33,214.15,214.3,5022.0,205.2512,205.3087,205.1362,205.2799,5022.0
2023-06-09 11:50:00,214.25,214.37,214.23,214.34,2107.0,205.232,205.347,205.2129,205.3182,2107.0
2023-06-09 11:55:00,214.33,214.35,214.14,214.15,2500.0,205.3087,205.3278,205.1267,205.1362,2500.0
2023-06-09 12:00:00,214.19,214.19,213.88,214.15,3816.0,205.1745,205.1745,204.8776,205.1362,3816.0
2023-06-09 12:05:00,214.3,214.34,214.17,214.17,2363.0,205.2799,205.3182,205.1554,205.1554,2363.0
2023-06-09 12:10:00,214.22,214.38,214.21,214.27,3324.0,205.2033,205.3566,205.1937,205.2512,3324.0
2023-06-09 12:15:00,214.34,214.44,214.3,214.44,1405.0,205.3182,205.414,205.2799,205.414,1405.0
2023-06-09 12:20:00,214.43,214.54,214.34,214.34,3371.0,205.4044,205.5098,205.3182,205.3182,3371.0
2023-06-09 12:25:00,214.37,214.5,214.28,214.46,2543.0,205.347,205.4715,205.2608,205.4332,2543.0
2023-06-09 12:30:00,214.44,214.44,214.33,214.34,1500.0,205.414,205.414,205.3087,205.3182,1500.0
2023-06-09 12:35:00,214.46,214.46,214.22,214.24,2916.0,205.4332,205.4332,205.2033,205.2224,2916.0
2023-06-09 12:40:00,214.23,214.48,214.17,214.48,1900.0,205.2129,205.4523,205.1554,205.4523,1900.0
2023-06-09 12:45:00,214.54,214.56,214.33,214.46,2814.0,205.5098,205.529,205.3087,205.4332,2814.0
2023-06-09 12:50:00,214.5,214.7,214.5,214.65,3429.0,205.4715,205.6631,205.4715,205.6152,3429.0
2023-06-09 12:55:00,214.6,214.64,214.57,214.64,1882.0,205.5673,205.6056,205.5386,205.6056,1882.0
2023-06-09 13:00:00,214.69,214.71,214.56,214.71,2811.0,205.6535,205.6727,205.529,205.6727,2811.0
2023-06-09 13:05:00,214.75,214.84,214.74,214.83,1840.0,205.711,205.7972,205.7014,205.7876,1840.0
2023-06-09 13:10:00,214.92,214.96,214.83,214.86,7886.0,205.8738,205.9121,205.7876,205.8163,7886.0
2023-06-09 13:15:00,214.88,214.88,214.69,214.69,3502.0,205.8355,205.8355,205.6535,205.6535,3502.0
2023-06-09 13:20:00,214.66,214.82,214.63,214.82,5709.0,205.6248,205.778,205.596,205.778,5709.0
2023-06-09 13:25:00,214.77,214.91,214.72,214.91,11042.0,205.7301,205.8642,205.6822,205.8642,11042.0
2023-06-09 13:30:00,214.89,214.94,214.85,214.94,2330.0,205.8451,205.893,205.8068,205.893,2330.0
2023-06-09 13:35:00,215.03,215.13,214.97,215.0,4100.0,205.9792,206.075,205.9217,205.9505,4100.0
2023-06-09 13:40:00,215.08,215.18,215.0,215.02,5590.0,206.0271,206.1229,205.9505,205.9696,5590.0
2023-06-09 13:45:00,215.03,215.15,214.93,214.95,4698.0,205.9792,206.0941,205.8834,205.9026,4698.0
2023-06-09 13:50:00,214.91,214.95,214.76,214.79,3188.0,205.8642,205.9026,205.7206,205.7493,3188.0
2023-06-09 13:55:00,214.88,215.01,214.75,214.92,6365.0,205.8355,205.96,205.711,205.8738,6365.0
2023-06-09 14:00:00,214.93,214.93,214.81,214.82,2591.0,205.8834,205.8834,205.7685,205.778,2591.0
2023-06-09 14:05:00,214.79,214.98,214.79,214.95,5616.0,205.7493,205.9313,205.7493,205.9026,5616.0
2023-06-09 14:10:00,214.95,215.03,214.77,214.81,4224.0,205.9026,205.9792,205.7301,205.7685,4224.0
2023-06-09 14:15:00,214.78,214.79,214.7,214.79,2100.0,205.7397,205.7493,205.6631,205.7493,2100.0
2023-06-09 14:20:00,214.79,214.98,214.79,214.92,3599.0,205.7493,205.9313,205.7493,205.8738,3599.0
2023-06-09 14:25:00,214.9,214.93,214.73,214.79,4876.0,205.8547,205.8834,205.6918,205.7493,4876.0
2023-06-09 14:30:00,214.8,214.85,214.69,214.8,2830.0,205.7589,205.8068,205.6535,205.7589,2830.0
2023-06-09 14:35:00,214.77,214.82,214.66,214.66,2841.0,205.7301,205.778,205.6248,205.6248,2841.0
2023-06-09 14:40:00,214.69,214.76,214.68,214.74,2277.0,205.6535,205.7206,205.6439,205.7014,2277.0
2023-06-09 14:45:00,214.75,214.79,214.67,214.67,2822.0,205.711,205.7493,205.6343,205.6343,2822.0
2023-06-09 14:50:00,214.71,214.89,214.69,214.69,3375.0,205.6727,205.8451,205.6535,205.6535,3375.0
2023-06-09 14:55:00,214.7,214.84,214.7,214.84,4079.0,205.6631,205.7972,205.6631,205.7972,4079.0
2023-06-09 15:00:00,214.87,215.07,214.78,215.06,4541.0,205.8259,206.0175,205.7397,206.0079,4541.0
2023-06-09 15:05:00,215.1,215.15,214.92,214.96,6276.0,206.0462,206.0941,205.8738,205.9121,6276.0
2023-06-09 15:10:00,214.96,215.02,214.93,214.99,3428.0,205.9121,205.9696,205.8834,205.9409,3428.0
2023-06-09 15:15:00,214.97,215.16,214.91,215.16,2505.0,205.9217,206.1037,205.8642,206.1037,2505.0
2023-06-09 15:20:00,215.11,215.37,215.1,215.28,4451.0,206.0558,206.3049,206.0462,206.2187,4451.0
2023-06-09 15:25:00,215.28,215.3,215.19,215.29,2690.0,206.2187,206.2378,206.1325,206.2282,2690.0
2023-06-09 15:30:00,215.27,215.33,215.17,215.26,6670.0,206.2091,206.2666,206.1133,206.1995,6670.0
2023-06-09 15:35:00,215.24,215.41,215.14,215.21,5963.0,206.1804,206.3432,206.0846,206.1516,5963.0
2023-06-09 15:40:00,215.22,215.51,215.22,215.48,5427.0,206.1612,206.439,206.1612,206.4103,5427.0
2023-06-09 15:45:00,215.49,215.54,215.29,215.33,14644.0,206.4198,206.4677,206.2282,206.2666,14644.0
2023-06-09 15:50:00,215.27,215.39,214.94,215.39,15941.0,206.2091,206.324,205.893,206.324,15941.0
2023-06-09 15:55:00,215.29,215.29,215.07,215.27,51388.0,206.2282,206.2282,206.0175,206.2091,51388.0
2023-06-12 09:30:00,215.48,215.71,214.94,215.2,20807.0,206.4103,206.6306,205.893,206.142,20807.0
2023-06-12 09:35:00,215.28,215.56,215.16,215.53,6068.0,206.2187,206.4869,206.1037,206.4581,6068.0
2023-06-12 09:40:00,215.77,215.86,215.51,215.52,3728.0,206.688,206.7743,206.439,206.4486,3728.0
2023-06-12 09:45:00,215.46,215.82,215.27,215.82,3300.0,206.3911,206.7359,206.2091,206.7359,3300.0
2023-06-12 09:50:00,215.95,216.18,215.83,216.02,6314.0,206.8605,207.0808,206.7455,206.9275,6314.0
2023-06-12 09:55:00,216.06,216.06,215.87,215.96,2809.0,206.9658,206.9658,206.7838,206.87,2809.0
2023-06-12 10:00:00,215.8,215.89,215.49,215.54,4809.0,206.7168,206.803,206.4198,206.4677,4809.0
2023-06-12 10:05:00,215.5,215.52,215.33,215.33,4147.0,206.4294,206.4486,206.2666,206.2666,4147.0
2023-06-12 10:10:00,215.41,215.41,215.08,215.34,10298.0,206.3432,206.3432,206.0271,206.2761,10298.0
2023-06-12 10:15:00,215.3,215.35,215.03,215.1,4194.0,206.2378,206.2857,205.9792,206.0462,4194.0
2023-06-12 10:20:00,215.04,215.05,214.67,214.67,4575.0,205.9888,205.9984,205.6343,205.6343,4575.0
2023-06-12 10:25:00,214.62,214.77,214.53,214.63,6145.0,205.5865,205.7301,205.5002,205.596,6145.0
2023-06-12 10:30:00,214.59,214.93,214.48,214.85,4810.0,205.5577,205.8834,205.4523,205.8068,4810.0
2023-06-12 10:35:00,214.79,215.01,214.68,214.86,9148.0,205.7493,205.96,205.6439,205.8163,9148.0
2023-06-12 10:40:00,214.94,215.31,214.94,215.31,2296.0,205.893,206.2474,205.893,206.2474,2296.0
2023-06-12 10:45:00,215.23,215.45,215.22,215.45,2008.0,206.1708,206.3815,206.1612,206.3815,2008.0
2023-06-12 10:50:00,215.47,215.61,215.39,215.42,3209.0,206.4007,206.5348,206.324,206.3528,3209.0
2023-06-12 10:55:00,215.41,215.69,215.41,215.68,2912.0,206.3432,206.6114,206.3432,206.6018,2912.0
2023-06-12 11:00:00,215.71,215.79,215.63,215.64,3216.0,206.6306,206.7072,206.5539,206.5635,3216.0
2023-06-12 11:05:00,215.67,215.91,215.66,215.84,3982.0,206.5923,206.8222,206.5827,206.7551,3982.0
2023-06-12 11:10:00,215.9,216.01,215.84,216.0,3109.0,206.8126,206.9179,206.7551,206.9084,3109.0
2023-06-12 11:15:00,215.97,216.08,215.97,216.05,4383.0,206.8796,206.985,206.8796,206.9563,4383.0
2023-06-12 11:20:00,216.01,216.11,215.94,215.95,2146.0,206.9179,207.0137,206.8509,206.8605,2146.0
2023-06-12 11:25:00,215.98,215.98,215.81,215.95,3564.0,206.8892,206.8892,206.7264,206.8605,3564.0
2023-06-12 11:30:00,215.96,216.15,215.96,216.12,4442.0,206.87,207.0521,206.87,207.0233,4442.0
2023-06-12 11:35:00,216.2,216.27,216.13,216.22,2355.0,207.0999,207.167,207.0329,207.1191,2355.0
2023-06-12 11:40:00,216.25,216.36,216.25,216.27,2694.0,207.1478,207.2532,207.1478,207.167,2694.0
2023-06-12 11:45:00,216.3,216.31,216.23,216.23,3200.0,207.1957,207.2053,207.1287,207.1287,3200.0
2023-06-12 11:50:00,216.26,216.4,216.26,216.36,2382.0,207.1574,207.2915,207.1574,207.2532,2382.0
2023-06-12 11:55:00,216.32,216.64,216.32,216.55,3323.0,207.2149,207.5214,207.2149,207.4352,3323.0
2023-06-12 12:00:00,216.64,216.64,216.31,216.31,2955.0,207.5214,207.5214,207.2053,207.2053,2955.0
2023-06-12 12:05:00,216.3,216.47,216.3,216.47,1700.0,207.1957,207.3586,207.1957,207.3586,1700.0
2023-06-12 12:10:00,216.46,216.47,216.17,216.2,4765.0,207.349,207.3586,207.0712,207.0999,4765.0
2023-06-12 12:15:00,216.13,216.13,216.0,216.09,5040.0,207.0329,207.0329,206.9084,206.9946,5040.0
2023-06-12 12:20:00,216.09,216.09,215.97,215.98,3772.0,206.9946,206.9946,206.8796,206.8892,3772.0
2023-06-12 12:25:00,215.97,216.18,215.96,216.08,7668.0,206.8796,207.0808,206.87,206.985,7668.0
2023-06-12 12:30:00,216.1,216.26,216.1,216.23,3900.0,207.0042,207.1574,207.0042,207.1287,3900.0
2023-06-12 12:35:00,216.26,216.44,216.25,216.43,3100.0,207.1574,207.3298,207.1478,207.3203,3100.0
2023-06-12 12:40:00,216.53,216.6,216.52,216.59,1900.0,207.4161,207.4831,207.4065,207.4735,1900.0
2023-06-12 12:45:00,216.57,216.61,216.48,216.5,3240.0,207.4544,207.4927,207.3682,207.3873,3240.0
2023-06-12 12:50:00,216.52,216.67,216.52,216.53,4373.0,207.4065,207.5502,207.4065,207.4161,4373.0
2023-06-12 12:55:00,216.56,216.56,216.46,216.46,999.0,207.4448,207.4448,207.349,207.349,999.0
2023-06-12 13:00:00,216.5,216.62,216.49,216.55,3535.0,207.3873,207.5023,207.3777,207.4352,3535.0
2023-06-12 13:05:00,216.61,216.64,216.55,216.58,2041.0,207.4927,207.5214,207.4352,207.464,2041.0
2023-06-12 13:10:00,216.55,216.65,216.54,216.64,4109.0,207.4352,207.531,207.4256,207.5214,4109.0
2023-06-12 13:15:00,216.65,216.66,216.33,216.33,4982.0,207.531,207.5406,207.2245,207.2245,4982.0
2023-06-12 13:20:00,216.25,216.27,216.12,216.15,5301.0,207.1478,207.167,207.0233,207.0521,5301.0
2023-06-12 13:25:00,216.13,216.22,216.08,216.14,2703.0,207.0329,207.1191,206.985,207.0425,2703.0
2023-06-12 13:30:00,215.98,216.05,215.98,216.04,2504.0,206.8892,206.9563,206.8892,206.9467,2504.0
2023-06-12 13:35:00,216.12,216.32,216.12,216.31,1300.0,207.0233,207.2149,207.0233,207.2053,1300.0
2023-06-12 13:40:00,216.5,216.57,216.48,216.57,731.0,207.3873,207.4544,207.3682,207.4544,731.0
2023-06-12 13:45:00,216.54,216.7,216.5,216.53,3341.0,207.4256,207.5789,207.3873,207.4161,3341.0
2023-06-12 13:50:00,216.52,216.61,216.44,216.53,2693.0,207.4065,207.4927,207.3298,207.4161,2693.0
2023-06-12 13:55:00,216.59,216.79,216.59,216.79,1580.0,207.4735,207.6651,207.4735,207.6651,1580.0
2023-06-12 14:00:00,216.75,216.84,216.6,216.64,3068.0,207.6268,207.713,207.4831,207.5214,3068.0
2023-06-12 14:05:00,216.67,216.72,216.63,216.71,2725.0,207.5502,207.5981,207.5118,207.5885,2725.0
2023-06-12 14:10:00,216.69,216.89,216.68,216.83,6573.0,207.5693,207.7609,207.5597,207.7034,6573.0
2023-06-12 14:15:00,216.86,216.94,216.71,216.72,3028.0,207.7322,207.8088,207.5885,207.5981,3028.0
2023-06-12 14:20:00,216.77,216.81,216.74,216.74,1288.0,207.646,207.6843,207.6172,207.6172,1288.0
2023-06-12 14:25:00,216.7,216.81,216.61,216.61,2990.0,207.5789,207.6843,207.4927,207.4927,2990.0
2023-06-12 14:30:00,216.62,216.73,216.59,216.72,3571.0,207.5023,207.6076,207.4735,207.5981,3571.0
2023-06-12 14:35:00,216.74,216.79,216.66,216.71,1239.0,207.6172,207.6651,207.5406,207.5885,1239.0
2023-06-12 14:40:00,216.76,216.86,216.75,216.86,1929.0,207.6364,207.7322,207.6268,207.7322,1929.0
2023-06-12 14:45:00,216.86,216.96,216.81,216.9,4054.0,207.7322,207.828,207.6843,207.7705,4054.0
2023-06-12 14:50:00,216.93,217.01,216.88,216.97,2841.0,207.7992,207.8759,207.7513,207.8375,2841.0
2023-06-12 14:55:00,216.96,217.12,216.96,217.12,2755.0,207.828,207.9812,207.828,207.9812,2755.0
2023-06-12 15:00:00,217.16,217.32,217.06,217.29,4322.0,208.0195,208.1728,207.9237,208.1441,4322.0
2023-06-12 15:05:00,217.32,217.33,217.18,217.31,3872.0,208.1728,208.1824,208.0387,208.1632,3872.0
2023-06-12 15:10:00,217.33,217.62,217.29,217.57,3904.0,208.1824,208.4602,208.1441,208.4123,3904.0
2023-06-12 15:15:00,217.58,217.88,217.58,217.72,8204.0,208.4219,208.7092,208.4219,208.556,8204.0
2023-06-12 15:20:00,217.65,217.72,217.61,217.72,4218.0,208.4889,208.556,208.4506,208.556,4218.0
2023-06-12 15:25:00,217.7,217.75,217.62,217.72,4223.0,208.5368,208.5847,208.4602,208.556,4223.0
2023-06-12 15:30:00,217.72,217.85,217.61,217.82,8629.0,208.556,208.6805,208.4506,208.6518,8629.0
2023-06-12 15:35:00,217.82,217.98,217.81,217.97,11328.0,208.6518,208.805,208.6422,208.7954,11328.0
2023-06-12 15:40:00,218.0,218.34,217.97,218.31,16576.0,208.8242,209.1499,208.7954,209.1211,16576.0
2023-06-12 15:45:00,218.28,218.48,218.27,218.48,18653.0,209.0924,209.284,209.0828,209.284,18653.0
2023-06-12 15:50:00,218.5,218.6,218.34,218.35,31976.0,209.3031,209.3989,209.1499,209.1595,31976.0
2023-06-12 15:55:00,218.2,218.47,218.1,218.41,116349.0,209.0158,209.2744,208.92,209.2169,116349.0
2023-06-13 09:30:00,218.93,219.17,218.54,218.84,16593.0,209.715,209.9449,209.3415,209.6288,16593.0
2023-06-13 09:35:00,218.87,219.25,218.69,219.25,4101.0,209.6576,210.0216,209.4851,210.0216,4101.0
2023-06-13 09:40:00,219.2,219.41,219.01,219.09,3550.0,209.9737,210.1748,209.7917,209.8683,3550.0
2023-06-13 09:45:00,219.16,219.26,219.01,219.16,4568.0,209.9354,210.0311,209.7917,209.9354,4568.0
2023-06-13 09:50:00,219.11,219.12,218.73,218.85,3622.0,209.8875,209.897,209.5235,209.6384,3622.0
2023-06-13 09:55:00,218.82,219.19,218.82,219.08,4927.0,209.6097,209.9641,209.6097,209.8587,4927.0
2023-06-13 10:00:00,219.14,219.18,218.85,219.09,4650.0,209.9162,209.9545,209.6384,209.8683,4650.0
2023-06-13 10:05:00,219.17,219.48,219.13,219.33,7052.0,209.9449,210.2419,209.9066,210.0982,7052.0
2023-06-13 10:10:00,219.25,219.3,218.95,219.3,4987.0,210.0216,210.0695,209.7342,210.0695,4987.0
2023-06-13 10:15:00,219.29,219.38,218.93,219.3,4001.0,210.0599,210.1461,209.715,210.0695,4001.0
2023-06-13 10:20:00,219.26,219.49,219.26,219.44,2600.0,210.0311,210.2515,210.0311,210.2036,2600.0
2023-06-13 10:25:00,219.46,219.73,219.4,219.73,2615.0,210.2227,210.4814,210.1653,210.4814,2615.0
2023-06-13 10:30:00,219.68,219.86,219.57,219.86,5549.0,210.4335,210.6059,210.3281,210.6059,5549.0
2023-06-13 10:35:00,219.89,219.99,219.78,219.83,7209.0,210.6346,210.7304,210.5293,210.5772,7209.0
2023-06-13 10:40:00,219.92,219.93,219.7,219.85,5727.0,210.6634,210.6729,210.4526,210.5963,5727.0
2023-06-13 10:45:00,219.88,219.89,219.72,219.89,4970.0,210.6251,210.6346,210.4718,210.6346,4970.0
2023-06-13 10:50:00,219.89,219.94,219.69,219.73,2800.0,210.6346,210.6825,210.443,210.4814,2800.0
2023-06-13 10:55:00,219.74,219.74,219.58,219.62,4498.0,210.4909,210.4909,210.3377,210.376,4498.0
2023-06-13 11:00:00,219.63,219.63,219.45,219.48,3483.0,210.3856,210.3856,210.2132,210.2419,3483.0
2023-06-13 11:05:00,219.51,219.78,219.45,219.72,12885.0,210.2706,210.5293,210.2132,210.4718,12885.0
2023-06-13 11:10:00,219.72,219.97,219.62,219.83,13913.0,210.4718,210.7113,210.376,210.5772,13913.0
2023-06-13 11:15:00,219.83,220.13,219.83,220.09,11905.0,210.5772,210.8645,210.5772,210.8262,11905.0
2023-06-13 11:20:00,220.05,220.36,220.03,220.24,7226.0,210.7879,211.0848,210.7687,210.9699,7226.0
2023-06-13 11:25:00,220.19,220.26,219.96,220.21,12169.0,210.922,210.9891,210.7017,210.9412,12169.0
2023-06-13 11:30:00,220.21,220.28,219.88,219.98,7929.0,210.9412,211.0082,210.6251,210.7208,7929.0
2023-06-13 11:35:00,219.99,219.99,219.69,219.78,4575.0,210.7304,210.7304,210.443,210.5293,4575.0
2023-06-13 11:40:00,219.79,219.93,219.75,219.85,3305.0,210.5388,210.6729,210.5005,210.5963,3305.0
2023-06-13 11:45:00,219.86,219.92,219.73,219.82,6787.0,210.6059,210.6634,210.4814,210.5676,6787.0
2023-06-13 11:50:00,219.81,219.97,219.76,219.85,6476.0,210.558,210.7113,210.5101,210.5963,6476.0
2023-06-13 11:55:00,219.83,219.86,219.4,219.47,8906.0,210.5772,210.6059,210.1653,210.2323,8906.0
2023-06-13 12:00:00,219.34,219.41,219.21,219.34,17746.0,210.1078,210.1748,209.9833,210.1078,17746.0
2023-06-13 12:05:00,219.37,219.48,219.32,219.42,2500.0,210.1365,210.2419,210.0886,210.1844,2500.0
2023-06-13 12:10:00,219.48,219.52,219.43,219.48,3199.0,210.2419,210.2802,210.194,210.2419,3199.0
2023-06-13 12:15:00,219.52,219.7,219.52,219.64,2015.0,210.2802,210.4526,210.2802,210.3952,2015.0
2023-06-13 12:20:00,219.67,219.7,219.56,219.7,3340.0,210.4239,210.4526,210.3185,210.4526,3340.0
2023-06-13 12:25:00,219.71,219.85,219.62,219.83,5919.0,210.4622,210.5963,210.376,210.5772,5919.0
2023-06-13 12:30:00,219.87,219.92,219.8,219.84,3629.0,210.6155,210.6634,210.5484,210.5867,3629.0
2023-06-13 12:35:00,219.87,219.95,219.83,219.88,3514.0,210.6155,210.6921,210.5772,210.6251,3514.0
2023-06-13 12:40:00,219.92,220.15,219.92,220.09,7409.0,210.6634,210.8837,210.6634,210.8262,7409.0
2023-06-13 12:45:00,220.13,220.18,220.08,220.14,3010.0,210.8645,210.9124,210.8166,210.8741,3010.0
2023-06-13 12:50:00,220.11,220.32,220.08,220.23,3729.0,210.8454,211.0465,210.8166,210.9603,3729.0
2023-06-13 12:55:00,220.24,220.39,220.2,220.36,1752.0,210.9699,211.1136,210.9316,211.0848,1752.0
2023-06-13 13:00:00,220.35,220.36,220.28,220.35,1454.0,211.0753,211.0848,211.0082,211.0753,1454.0
2023-06-13 13:05:00,220.39,220.46,220.25,220.35,4324.0,211.1136,211.1806,210.9795,211.0753,4324.0
2023-06-13 13:10:00,220.35,220.36,220.28,220.34,1610.0,211.0753,211.0848,211.0082,211.0657,1610.0
2023-06-13 13:15:00,220.28,220.41,220.28,220.41,1105.0,211.0082,211.1327,211.0082,211.1327,1105.0
2023-06-13 13:20:00,220.38,220.43,220.33,220.33,3361.0,211.104,211.1519,211.0561,211.0561,3361.0
2023-06-13 13:25:00,220.26,220.5,220.25,220.43,7155.0,210.9891,211.219,210.9795,211.1519,7155.0
2023-06-13 13:30:00,220.44,220.45,220.33,220.37,5553.0,211.1615,211.1711,211.0561,211.0944,5553.0
2023-06-13 13:35:00,220.39,220.48,220.38,220.44,6868.0,211.1136,211.1998,211.104,211.1615,6868.0
2023-06-13 13:40:00,220.46,220.55,220.42,220.43,5338.0,211.1806,211.2669,211.1423,211.1519,5338.0
2023-06-13 13:45:00,220.46,220.5,220.32,220.34,2313.0,211.1806,211.219,211.0465,211.0657,2313.0
2023-06-13 13:50:00,220.28,220.31,220.15,220.21,2093.0,211.0082,211.037,210.8837,210.9412,2093.0
2023-06-13 13:55:00,220.23,220.26,219.99,220.11,3077.0,210.9603,210.9891,210.7304,210.8454,3077.0
2023-06-13 14:00:00,220.12,220.3,220.11,220.26,3012.0,210.855,211.0274,210.8454,210.9891,3012.0
2023-06-13 14:05:00,220.27,220.29,220.14,220.14,6732.0,210.9986,211.0178,210.8741,210.8741,6732.0
2023-06-13 14:10:00,219.95,219.98,219.82,219.98,2101.0,210.6921,210.7208,210.5676,210.7208,2101.0
2023-06-13 14:15:00,219.98,220.0,219.9,219.98,1585.0,210.7208,210.74,210.6442,210.7208,1585.0
2023-06-13 14:20:00,219.95,220.01,219.91,220.0,2701.0,210.6921,210.7496,210.6538,210.74,2701.0
2023-06-13 14:25:00,219.99,220.01,219.71,219.75,2226.0,210.7304,210.7496,210.4622,210.5005,2226.0
2023-06-13 14:30:00,219.8,219.88,219.77,219.84,2900.0,210.5484,210.6251,210.5197,210.5867,2900.0
2023-06-13 14:35:00,219.79,219.79,219.63,219.79,2479.0,210.5388,210.5388,210.3856,210.5388,2479.0
2023-06-13 14:40:00,219.74,219.74,219.39,219.51,1600.0,210.4909,210.4909,210.1557,210.2706,1600.0
2023-06-13 14:45:00,219.46,219.65,219.44,219.6,3753.0,210.2227,210.4047,210.2036,210.3568,3753.0
2023-06-13 14:50:00,219.61,219.75,219.59,219.67,2704.0,210.3664,210.5005,210.3473,210.4239,2704.0
2023-06-13 14:55:00,219.73,219.77,219.68,219.68,1400.0,210.4814,210.5197,210.4335,210.4335,1400.0
2023-06-13 15:00:00,219.67,219.97,219.67,219.94,7567.0,210.4239,210.7113,210.4239,210.6825,7567.0
2023-06-13 15:05:00,219.95,220.06,219.94,219.97,4729.0,210.6921,210.7975,210.6825,210.7113,4729.0
2023-06-13 15:10:00,219.95,220.15,219.95,220.15,8448.0,210.6921,210.8837,210.6921,210.8837,8448.0
2023-06-13 15:15:00,220.12,220.2,220.04,220.06,2586.0,210.855,210.9316,210.7783,210.7975,2586.0
2023-06-13 15:20:00,220.08,220.2,219.96,219.97,6944.0,210.8166,210.9316,210.7017,210.7113,6944.0
2023-06-13 15:25:00,219.97,220.03,219.91,220.0,2609.0,210.7113,210.7687,210.6538,210.74,2609.0
2023-06-13 15:30:00,219.96,220.03,219.92,220.02,5112.0,210.7017,210.7687,210.6634,210.7592,5112.0
2023-06-13 15:35:00,220.01,220.04,219.83,220.0,10401.0,210.7496,210.7783,210.5772,210.74,10401.0
2023-06-13 15:40:00,220.03,220.28,220.02,220.2,7834.0,210.7687,211.0082,210.7592,210.9316,7834.0
2023-06-13 15:45:00,220.17,220.29,220.06,220.21,6925.0,210.9028,211.0178,210.7975,210.9412,6925.0
2023-06-13 15:50:00,220.24,220.61,220.22,220.6,20720.0,210.9699,211.3243,210.9507,211.3147,20720.0
2023-06-13 15:55:00,220.55,220.59,220.22,220.52,59046.0,211.2669,211.3052,210.9507,211.2381,59046.0
2023-06-14 09:30:00,221.5,221.8,220.8,221.74,22380.0,212.1769,212.4642,211.5063,212.4068,22380.0
2023-06-14 09:35:00,221.66,222.15,221.58,221.87,6011.0,212.3301,212.7995,212.2535,212.5313,6011.0
2023-06-14 09:40:00,221.88,221.94,221.39,221.73,5330.0,212.5409,212.5983,212.0715,212.3972,5330.0
2023-06-14 09:45:00,221.77,221.87,221.46,221.68,3033.0,212.4355,212.5313,212.1385,212.3493,3033.0
2023-06-14 09:50:00,221.73,221.78,221.05,221.05,6947.0,212.3972,212.4451,211.7458,211.7458,6947.0
2023-06-14 09:55:00,220.98,221.12,220.98,221.03,2334.0,211.6788,211.8129,211.6788,211.7266,2334.0
2023-06-14 10:00:00,221.03,221.03,220.74,220.75,6311.0,211.7266,211.7266,211.4489,211.4584,6311.0
2023-06-14 10:05:00,220.8,220.82,220.62,220.63,2219.0,211.5063,211.5255,211.3339,211.3435,2219.0
2023-06-14 10:10:00,220.59,220.59,220.42,220.45,8189.0,211.3052,211.3052,211.1423,211.1711,8189.0
2023-06-14 10:15:00,220.45,220.45,219.93,220.0,7277.0,211.1711,211.1711,210.6729,210.74,7277.0
2023-06-14 10:20:00,219.72,220.04,219.7,219.83,5808.0,210.4718,210.7783,210.4526,210.5772,5808.0
2023-06-14 10:25:00,219.78,219.81,219.62,219.77,3455.0,210.5293,210.558,210.376,210.5197,3455.0
2023-06-14 10:30:00,219.76,220.0,219.67,219.69,7374.0,210.5101,210.74,210.4239,210.443,7374.0
2023-06-14 10:35:00,219.67,219.7,219.48,219.6,3219.0,210.4239,210.4526,210.2419,210.3568,3219.0
2023-06-14 10:40:00,219.58,219.76,219.47,219.58,3362.0,210.3377,210.5101,210.2323,210.3377,3362.0
2023-06-14 10:45:00,219.53,220.0,219.5,219.95,8655.0,210.2898,210.74,210.261,210.6921,8655.0
2023-06-14 10:50:00,219.95,220.08,219.76,219.97,5423.0,210.6921,210.8166,210.5101,210.7113,5423.0
2023-06-14 10:55:00,220.03,220.23,219.97,220.23,1929.0,210.7687,210.9603,210.7113,210.9603,1929.0
2023-06-14 11:00:00,220.42,220.48,220.29,220.38,3204.0,211.1423,211.1998,211.0178,211.104,3204.0
2023-06-14 11:05:00,220.33,220.51,220.21,220.49,3114.0,211.0561,211.2285,210.9412,211.2094,3114.0
2023-06-14 11:10:00,220.46,220.6,220.38,220.6,2751.0,211.1806,211.3147,211.104,211.3147,2751.0
2023-06-14 11:15:00,220.63,220.67,220.44,220.47,6033.0,211.3435,211.3818,211.1615,211.1902,6033.0
2023-06-14 11:20:00,220.48,220.68,220.47,220.56,6691.0,211.1998,211.3914,211.1902,211.2764,6691.0
2023-06-14 11:25:00,220.6,220.77,220.58,220.65,4300.0,211.3147,211.4776,211.2956,211.3626,4300.0
2023-06-14 11:30:00,220.72,220.93,220.72,220.92,3326.0,211.4297,211.6309,211.4297,211.6213,3326.0
2023-06-14 11:35:00,220.99,221.05,220.8,220.86,3107.0,211.6883,211.7458,211.5063,211.5638,3107.0
2023-06-14 11:40:00,220.73,220.97,220.71,220.85,8504.0,211.4393,211.6692,211.4201,211.5542,8504.0
2023-06-14 11:45:00,220.75,220.92,220.72,220.89,3913.0,211.4584,211.6213,211.4297,211.5925,3913.0
2023-06-14 11:50:00,220.88,220.89,220.8,220.8,1315.0,211.583,211.5925,211.5063,211.5063,1315.0
2023-06-14 11:55:00,220.78,220.86,220.57,220.61,2822.0,211.4872,211.5638,211.286,211.3243,2822.0
2023-06-14 12:00:00,220.56,220.56,220.2,220.2,1841.0,211.2764,211.2764,210.9316,210.9316,1841.0
2023-06-14 12:05:00,220.14,220.41,220.14,220.41,2715.0,210.8741,211.1327,210.8741,211.1327,2715.0
2023-06-14 12:10:00,220.41,220.56,220.39,220.39,3412.0,211.1327,211.2764,211.1136,211.1136,3412.0
2023-06-14 12:15:00,220.49,220.72,220.45,220.72,1877.0,211.2094,211.4297,211.1711,211.4297,1877.0
2023-06-14 12:20:00,220.73,220.88,220.7,220.77,3242.0,211.4393,211.583,211.4105,211.4776,3242.0
2023-06-14 12:25:00,220.73,220.73,220.62,220.72,500.0,211.4393,211.4393,211.3339,211.4297,500.0
2023-06-14 12:30:00,220.72,220.76,220.49,220.49,2317.0,211.4297,211.468,211.2094,211.2094,2317.0
2023-06-14 12:35:00,220.5,220.56,220.39,220.5,5497.0,211.219,211.2764,211.1136,211.219,5497.0
2023-06-14 12:40:00,220.43,220.48,220.32,220.32,999.0,211.1519,211.1998,211.0465,211.0465,999.0
2023-06-14 12:45:00,220.33,220.41,220.33,220.4,1166.0,211.0561,211.1327,211.0561,211.1232,1166.0
2023-06-14 12:50:00,220.4,220.44,220.29,220.36,3678.0,211.1232,211.1615,211.0178,211.0848,3678.0
2023-06-14 12:55:00,220.32,220.39,220.28,220.39,1200.0,211.0465,211.1136,211.0082,211.1136,1200.0
2023-06-14 13:00:00,220.28,220.28,220.06,220.07,1937.0,211.0082,211.0082,210.7975,210.8071,1937.0
2023-06-14 13:05:00,220.05,220.14,220.04,220.12,1378.0,210.7879,210.8741,210.7783,210.855,1378.0
2023-06-14 13:10:00,220.06,220.06,219.89,219.93,1612.0,210.7975,210.7975,210.6346,210.6729,1612.0
2023-06-14 13:15:00,219.88,219.9,219.82,219.83,2009.0,210.6251,210.6442,210.5676,210.5772,2009.0
2023-06-14 13:20:00,219.77,219.8,219.64,219.73,3483.0,210.5197,210.5484,210.3952,210.4814,3483.0
2023-06-14 13:25:00,219.71,219.74,219.61,219.61,1450.0,210.4622,210.4909,210.3664,210.3664,1450.0
2023-06-14 13:30:00,219.56,219.57,219.41,219.55,2659.0,210.3185,210.3281,210.1748,210.3089,2659.0
2023-06-14 13:35:00,219.53,219.53,219.21,219.23,1200.0,210.2898,210.2898,209.9833,210.0024,1200.0
2023-06-14 13:40:00,219.31,219.37,219.24,219.31,3248.0,210.079,210.1365,210.012,210.079,3248.0
2023-06-14 13:45:00,219.24,219.24,219.19,219.23,801.0,210.012,210.012,209.9641,210.0024,801.0
2023-06-14 13:50:00,219.15,219.39,219.15,219.36,2486.0,209.9258,210.1557,209.9258,210.1269,2486.0
2023-06-14 13:55:00,219.34,219.44,219.17,219.17,3827.0,210.1078,210.2036,209.9449,209.9449,3827.0
2023-06-14 14:00:00,218.99,219.02,218.0,218.33,7955.0,209.7725,209.8013,208.8242,209.1403,7955.0
2023-06-14 14:05:00,218.15,218.15,217.42,217.71,5481.0,208.9679,208.9679,208.2686,208.5464,5481.0
2023-06-14 14:10:00,218.06,218.13,217.68,218.13,8780.0,208.8817,208.9487,208.5177,208.9487,8780.0
2023-06-14 14:15:00,218.1,218.14,217.49,217.73,9809.0,208.92,208.9583,208.3356,208.5655,9809.0
2023-06-14 14:20:00,217.61,217.86,217.44,217.54,4885.0,208.4506,208.6901,208.2878,208.3835,4885.0
2023-06-14 14:25:00,217.48,217.52,217.05,217.24,26159.0,208.3261,208.3644,207.9142,208.0962,26159.0
2023-06-14 14:30:00,217.22,217.44,216.89,217.06,14004.0,208.077,208.2878,207.7609,207.9237,14004.0
2023-06-14 14:35:00,217.01,217.5,217.0,217.17,15239.0,207.8759,208.3452,207.8663,208.0291,15239.0
2023-06-14 14:40:00,217.29,217.83,217.25,217.83,7544.0,208.1441,208.6613,208.1058,208.6613,7544.0
2023-06-14 14:45:00,217.95,217.96,217.54,217.87,5071.0,208.7763,208.7859,208.3835,208.6997,5071.0
2023-06-14 14:50:00,217.86,217.88,217.35,217.58,9054.0,208.6901,208.7092,208.2015,208.4219,9054.0
2023-06-14 14:55:00,217.58,217.7,217.34,217.36,5670.0,208.4219,208.5368,208.192,208.2111,5670.0
2023-06-14 15:00:00,217.48,217.63,217.22,217.34,10166.0,208.3261,208.4698,208.077,208.192,10166.0
2023-06-14 15:05:00,217.28,217.88,217.18,217.77,24114.0,208.1345,208.7092,208.0387,208.6039,24114.0
2023-06-14 15:10:00,217.85,217.9,217.11,217.11,7289.0,208.6805,208.7284,207.9716,207.9716,7289.0
2023-06-14 15:15:00,217.09,217.09,216.78,216.82,12124.0,207.9525,207.9525,207.6555,207.6939,12124.0
2023-06-14 15:20:00,216.75,217.16,216.71,216.77,14545.0,207.6268,208.0195,207.5885,207.646,14545.0
2023-06-14 15:25:00,216.65,216.87,216.43,216.47,11975.0,207.531,207.7417,207.3203,207.3586,11975.0
2023-06-14 15:30:00,216.43,216.44,216.11,216.19,22688.0,207.3203,207.3298,207.0137,207.0904,22688.0
2023-06-14 15:35:00,216.23,216.25,215.99,216.05,31090.0,207.1287,207.1478,206.8988,206.9563,31090.0
2023-06-14 15:40:00,216.08,216.31,215.78,215.82,20803.0,206.985,207.2053,206.6976,206.7359,20803.0
2023-06-14 15:45:00,215.74,215.86,215.56,215.76,20718.0,206.6593,206.7743,206.4869,206.6785,20718.0
2023-06-14 15:50:00,215.73,215.75,215.3,215.62,37866.0,206.6497,206.6689,206.2378,206.5444,37866.0
2023-06-14 15:55:00,215.6,216.17,215.53,216.17,89016.0,206.5252,207.0712,206.4581,207.0712,89016.0
2023-06-15 09:30:00,216.31,216.68,215.69,215.78,31009.0,207.2053,207.5597,206.6114,206.6976,31009.0
2023-06-15 09:35:00,215.72,216.23,215.6,216.21,8876.0,206.6402,207.1287,206.5252,207.1095,8876.0
2023-06-15 09:40:00,216.17,216.52,216.17,216.34,3700.0,207.0712,207.4065,207.0712,207.2341,3700.0
2023-06-15 09:45:00,216.24,216.67,216.24,216.63,13418.0,207.1383,207.5502,207.1383,207.5118,13418.0
2023-06-15 09:50:00,216.77,217.23,216.73,217.12,6612.0,207.646,208.0866,207.6076,207.9812,6612.0
2023-06-15 09:55:00,217.09,217.32,216.89,217.32,6543.0,207.9525,208.1728,207.7609,208.1728,6543.0
2023-06-15 10:00:00,217.32,217.67,217.18,217.52,12191.0,208.1728,208.5081,208.0387,208.3644,12191.0
2023-06-15 10:05:00,217.56,217.67,217.41,217.44,14564.0,208.4027,208.5081,208.259,208.2878,14564.0
2023-06-15 10:10:00,217.51,217.74,217.37,217.57,6567.0,208.3548,208.5751,208.2207,208.4123,6567.0
2023-06-15 10:15:00,217.65,217.79,217.49,217.59,7536.0,208.4889,208.623,208.3356,208.4314,7536.0
2023-06-15 10:20:00,217.67,217.76,217.49,217.51,6951.0,208.5081,208.5943,208.3356,208.3548,6951.0
2023-06-15 10:25:00,217.55,217.84,217.54,217.55,8205.0,208.3931,208.6709,208.3835,208.3931,8205.0
2023-06-15 10:30:00,217.56,217.57,217.25,217.34,6536.0,208.4027,208.4123,208.1058,208.192,6536.0
2023-06-15 10:35:00,217.34,217.34,217.01,217.01,7552.0,208.192,208.192,207.8759,207.8759,7552.0
2023-06-15 10:40:00,217.13,217.63,217.12,217.63,5026.0,207.9908,208.4698,207.9812,208.4698,5026.0
2023-06-15 10:45:00,217.8,218.17,217.74,218.1,4951.0,208.6326,208.987,208.5751,208.92,4951.0
2023-06-15 10:50:00,218.11,218.11,217.87,217.93,7210.0,208.9296,208.9296,208.6997,208.7571,7210.0
2023-06-15 10:55:00,217.94,218.24,217.91,218.06,4113.0,208.7667,209.0541,208.738,208.8817,4113.0
2023-06-15 11:00:00,218.05,218.13,217.98,218.13,4288.0,208.8721,208.9487,208.805,208.9487,4288.0
2023-06-15 11:05:00,218.16,218.24,218.0,218.11,5302.0,208.9774,209.0541,208.8242,208.9296,5302.0
2023-06-15 11:10:00,218.23,218.55,218.2,218.47,4476.0,209.0445,209.351,209.0158,209.2744,4476.0
2023-06-15 11:15:00,218.5,218.75,218.49,218.5,4086.0,209.3031,209.5426,209.2936,209.3031,4086.0
2023-06-15 11:20:00,218.54,218.83,218.54,218.7,4006.0,209.3415,209.6192,209.3415,209.4947,4006.0
2023-06-15 11:25:00,218.73,219.32,218.73,219.32,3641.0,209.5235,210.0886,209.5235,210.0886,3641.0
2023-06-15 11:30:00,219.29,219.32,219.14,219.19,10226.0,210.0599,210.0886,209.9162,209.9641,10226.0
2023-06-15 11:35:00,219.22,219.61,219.22,219.59,6110.0,209.9928,210.3664,209.9928,210.3473,6110.0
2023-06-15 11:40:00,219.58,219.73,219.3,219.3,8365.0,210.3377,210.4814,210.0695,210.0695,8365.0
2023-06-15 11:45:00,219.31,219.42,219.07,219.08,2823.0,210.079,210.1844,209.8491,209.8587,2823.0
2023-06-15 11:50:00,219.03,219.24,218.85,219.24,2030.0,209.8108,210.012,209.6384,210.012,2030.0
2023-06-15 11:55:00,219.2,219.35,219.2,219.34,1512.0,209.9737,210.1174,209.9737,210.1078,1512.0
2023-06-15 12:00:00,219.3,219.3,219.09,219.16,4250.0,210.0695,210.0695,209.8683,209.9354,4250.0
2023-06-15 12:05:00,219.09,219.11,218.97,219.06,1607.0,209.8683,209.8875,209.7534,209.8396,1607.0
2023-06-15 12:10:00,218.98,219.03,218.84,218.95,3064.0,209.7629,209.8108,209.6288,209.7342,3064.0
2023-06-15 12:15:00,219.05,219.11,218.97,219.11,2777.0,209.83,209.8875,209.7534,209.8875,2777.0
2023-06-15 12:20:00,219.1,219.29,219.1,219.17,2877.0,209.8779,210.0599,209.8779,209.9449,2877.0
2023-06-15 12:25:00,219.19,219.32,219.19,219.24,3030.0,209.9641,210.0886,209.9641,210.012,3030.0
2023-06-15 12:30:00,219.3,219.4,219.2,219.33,3699.0,210.0695,210.1653,209.9737,210.0982,3699.0
2023-06-15 12:35:00,219.33,219.41,219.31,219.39,3486.0,210.0982,210.1748,210.079,210.1557,3486.0
2023-06-15 12:40:00,219.45,219.54,219.38,219.43,5969.0,210.2132,210.2994,210.1461,210.194,5969.0
2023-06-15 12:45:00,219.39,219.41,219.17,219.41,2756.0,210.1557,210.1748,209.9449,210.1748,2756.0
2023-06-15 12:50:00,219.46,219.57,219.46,219.53,3064.0,210.2227,210.3281,210.2227,210.2898,3064.0
2023-06-15 12:55:00,219.54,219.6,219.49,219.54,3772.0,210.2994,210.3568,210.2515,210.2994,3772.0
2023-06-15 13:00:00,219.57,219.65,219.35,219.37,3243.0,210.3281,210.4047,210.1174,210.1365,3243.0
2023-06-15 13:05:00,219.38,219.39,219.25,219.28,1303.0,210.1461,210.1557,210.0216,210.0503,1303.0
2023-06-15 13:10:00,219.25,219.36,219.09,219.09,3708.0,210.0216,210.1269,209.8683,209.8683,3708.0
2023-06-15 13:15:00,219.06,219.18,219.06,219.18,2766.0,209.8396,209.9545,209.8396,209.9545,2766.0
2023-06-15 13:20:00,219.18,219.35,219.18,219.35,2905.0,209.9545,210.1174,209.9545,210.1174,2905.0
2023-06-15 13:25:00,219.4,219.51,219.33,219.5,2250.0,210.1653,210.2706,210.0982,210.261,2250.0
2023-06-15 13:30:00,219.52,219.6,219.42,219.54,2857.0,210.2802,210.3568,210.1844,210.2994,2857.0
2023-06-15 13:35:00,219.57,219.69,219.55,219.55,3882.0,210.3281,210.443,210.3089,210.3089,3882.0
2023-06-15 13:40:00,219.6,219.78,219.59,219.66,4906.0,210.3568,210.5293,210.3473,210.4143,4906.0
2023-06-15 13:45:00,219.74,219.89,219.74,219.84,1000.0,210.4909,210.6346,210.4909,210.5867,1000.0
2023-06-15 13:50:00,219.87,220.0,219.78,219.99,4631.0,210.6155,210.74,210.5293,210.7304,4631.0
2023-06-15 13:55:00,220.03,220.19,220.03,220.12,3373.0,210.7687,210.922,210.7687,210.855,3373.0
2023-06-15 14:00:00,220.09,220.36,220.09,220.28,3561.0,210.8262,211.0848,210.8262,211.0082,3561.0
2023-06-15 14:05:00,220.31,220.33,220.03,220.09,7751.0,211.037,211.0561,210.7687,210.8262,7751.0
2023-06-15 14:10:00,220.11,220.32,220.02,220.22,5967.0,210.8454,211.0465,210.7592,210.9507,5967.0
2023-06-15 14:15:00,220.2,220.37,220.14,220.21,3268.0,210.9316,211.0944,210.8741,210.9412,3268.0
2023-06-15 14:20:00,220.25,220.39,220.21,220.39,2613.0,210.9795,211.1136,210.9412,211.1136,2613.0
2023-06-15 14:25:00,220.37,220.41,220.26,220.26,6411.0,211.0944,211.1327,210.9891,210.9891,6411.0
2023-06-15 14:30:00,220.28,220.41,220.21,220.41,7548.0,211.0082,211.1327,210.9412,211.1327,7548.0
2023-06-15 14:35:00,220.43,220.68,220.43,220.6,6000.0,211.1519,211.3914,211.1519,211.3147,6000.0
2023-06-15 14:40:00,220.53,220.67,220.39,220.67,10201.0,211.2477,211.3818,211.1136,211.3818,10201.0
2023-06-15 14:45:00,220.66,220.7,220.52,220.62,5805.0,211.3722,211.4105,211.2381,211.3339,5805.0
2023-06-15 14:50:00,220.64,220.96,220.61,220.96,8627.0,211.3531,211.6596,211.3243,211.6596,8627.0
2023-06-15 14:55:00,221.04,221.2,220.99,221.07,20166.0,211.7362,211.8895,211.6883,211.765,20166.0
2023-06-15 15:00:00,221.05,221.13,220.71,220.81,8694.0,211.7458,211.8224,211.4201,211.5159,8694.0
2023-06-15 15:05:00,220.83,221.13,220.73,221.13,3400.0,211.5351,211.8224,211.4393,211.8224,3400.0
2023-06-15 15:10:00,221.1,221.23,220.93,221.23,8603.0,211.7937,211.9182,211.6309,211.9182,8603.0
2023-06-15 15:15:00,221.33,221.39,221.14,221.21,9667.0,212.014,212.0715,211.832,211.8991,9667.0
2023-06-15 15:20:00,221.21,221.29,221.02,221.23,7594.0,211.8991,211.9757,211.7171,211.9182,7594.0
2023-06-15 15:25:00,221.2,221.4,221.17,221.4,7213.0,211.8895,212.0811,211.8608,212.0811,7213.0
2023-06-15 15:30:00,221.38,221.47,221.2,221.2,8882.0,212.0619,212.1481,211.8895,211.8895,8882.0
2023-06-15 15:35:00,221.21,221.23,220.94,221.1,8220.0,211.8991,211.9182,211.6404,211.7937,8220.0
2023-06-15 15:40:00,221.15,221.5,221.13,221.38,17065.0,211.8416,212.1769,211.8224,212.0619,17065.0
2023-06-15 15:45:00,221.4,221.52,221.21,221.39,14891.0,212.0811,212.196,211.8991,212.0715,14891.0
2023-06-15 15:50:00,221.42,221.56,221.23,221.32,24805.0,212.1002,212.2343,211.9182,212.0044,24805.0
2023-06-15 15:55:00,221.15,221.26,220.76,220.99,89793.0,211.8416,211.947,211.468,211.6883,89793.0
2023-06-16 09:30:00,222.29,222.74,220.73,222.34,591259.0,212.9336,213.3647,211.4393,212.9815,591259.0
2023-06-16 09:35:00,222.44,222.51,221.8,222.05,10388.0,213.0773,213.1444,212.4642,212.7037,10388.0
2023-06-16 09:40:00,222.05,222.45,221.69,221.89,7624.0,212.7037,213.0869,212.3589,212.5504,7624.0
2023-06-16 09:45:00,221.89,221.96,221.37,221.83,4700.0,212.5504,212.6175,212.0523,212.493,4700.0
2023-06-16 09:50:00,221.84,222.24,221.78,221.93,5174.0,212.5026,212.8857,212.4451,212.5888,5174.0
2023-06-16 09:55:00,221.94,222.03,221.53,221.66,4574.0,212.5983,212.6846,212.2056,212.3301,4574.0
2023-06-16 10:00:00,221.84,222.16,221.46,221.79,6132.0,212.5026,212.8091,212.1385,212.4547,6132.0
2023-06-16 10:05:00,221.84,222.17,221.7,222.05,9018.0,212.5026,212.8187,212.3684,212.7037,9018.0
2023-06-16 10:10:00,222.13,222.36,221.93,221.93,6108.0,212.7803,213.0007,212.5888,212.5888,6108.0
2023-06-16 10:15:00,221.86,221.91,221.66,221.86,5299.0,212.5217,212.5696,212.3301,212.5217,5299.0
2023-06-16 10:20:00,221.79,222.12,221.75,222.07,2877.0,212.4547,212.7708,212.4163,212.7229,2877.0
2023-06-16 10:25:00,222.14,222.14,221.67,222.04,3000.0,212.7899,212.7899,212.3397,212.6941,3000.0
2023-06-16 10:30:00,222.03,222.18,221.77,221.95,13914.0,212.6846,212.8282,212.4355,212.6079,13914.0
2023-06-16 10:35:00,221.87,221.87,221.5,221.58,3136.0,212.5313,212.5313,212.1769,212.2535,3136.0
2023-06-16 10:40:00,221.63,221.63,221.21,221.49,4016.0,212.3014,212.3014,211.8991,212.1673,4016.0
2023-06-16 10:45:00,221.34,221.48,221.34,221.47,2249.0,212.0236,212.1577,212.0236,212.1481,2249.0
2023-06-16 10:50:00,221.56,221.84,221.56,221.84,2830.0,212.2343,212.5026,212.2343,212.5026,2830.0
2023-06-16 10:55:00,221.82,221.97,221.8,221.97,4808.0,212.4834,212.6271,212.4642,212.6271,4808.0
2023-06-16 11:00:00,221.88,221.88,221.37,221.48,3934.0,212.5409,212.5409,212.0523,212.1577,3934.0
2023-06-16 11:05:00,221.39,221.39,221.14,221.31,2847.0,212.0715,212.0715,211.832,211.9949,2847.0
2023-06-16 11:10:00,221.31,221.68,221.31,221.68,4745.0,211.9949,212.3493,211.9949,212.3493,4745.0
2023-06-16 11:15:00,221.7,221.72,221.53,221.53,3598.0,212.3684,212.3876,212.2056,212.2056,3598.0
2023-06-16 11:20:00,221.55,221.68,221.18,221.28,5800.0,212.2248,212.3493,211.8703,211.9661,5800.0
2023-06-16 11:25:00,221.27,221.36,220.94,221.06,2220.0,211.9565,212.0428,211.6404,211.7554,2220.0
2023-06-16 11:30:00,221.08,221.2,220.95,220.97,4169.0,211.7745,211.8895,211.65,211.6692,4169.0
2023-06-16 11:35:00,220.91,221.01,220.79,220.89,1976.0,211.6117,211.7075,211.4967,211.5925,1976.0
2023-06-16 11:40:00,220.95,221.14,220.9,221.11,6217.0,211.65,211.832,211.6021,211.8033,6217.0
2023-06-16 11:45:00,221.1,221.15,220.87,220.99,4449.0,211.7937,211.8416,211.5734,211.6883,4449.0
2023-06-16 11:50:00,221.08,221.12,220.93,221.12,2100.0,211.7745,211.8129,211.6309,211.8129,2100.0
2023-06-16 11:55:00,221.14,221.4,221.14,221.3,3946.0,211.832,212.0811,211.832,211.9853,3946.0
2023-06-16 12:00:00,221.36,221.45,221.2,221.3,4899.0,212.0428,212.129,211.8895,211.9853,4899.0
2023-06-16 12:05:00,221.26,221.5,221.14,221.47,4026.0,211.947,212.1769,211.832,212.1481,4026.0
2023-06-16 12:10:00,221.58,221.62,221.48,221.5,4035.0,212.2535,212.2918,212.1577,212.1769,4035.0
2023-06-16 12:15:00,221.48,221.61,221.48,221.6,1489.0,212.1577,212.2822,212.1577,212.2727,1489.0
2023-06-16 12:20:00,221.72,221.76,221.63,221.76,1839.0,212.3876,212.4259,212.3014,212.4259,1839.0
2023-06-16 12:25:00,221.83,221.87,221.76,221.85,1565.0,212.493,212.5313,212.4259,212.5121,1565.0
2023-06-16 12:30:00,221.9,222.08,221.9,222.08,2539.0,212.56,212.7325,212.56,212.7325,2539.0
2023-06-16 12:35:00,222.1,222.19,222.0,222.19,3823.0,212.7516,212.8378,212.6558,212.8378,3823.0
2023-06-16 12:40:00,222.17,222.17,221.9,221.96,5485.0,212.8187,212.8187,212.56,212.6175,5485.0
2023-06-16 12:45:00,221.83,221.97,221.83,221.94,1627.0,212.493,212.6271,212.493,212.5983,1627.0
2023-06-16 12:50:00,221.97,222.25,221.97,222.14,2955.0,212.6271,212.8953,212.6271,212.7899,2955.0
2023-06-16 12:55:00,222.14,222.28,222.08,222.15,1922.0,212.7899,212.924,212.7325,212.7995,1922.0
2023-06-16 13:00:00,222.13,222.13,221.88,221.89,1389.0,212.7803,212.7803,212.5409,212.5504,1389.0
2023-06-16 13:05:00,221.9,221.99,221.82,221.82,1313.0,212.56,212.6462,212.4834,212.4834,1313.0
2023-06-16 13:10:00,221.78,221.93,221.74,221.89,3536.0,212.4451,212.5888,212.4068,212.5504,3536.0
2023-06-16 13:15:00,221.94,222.09,221.89,222.03,2702.0,212.5983,212.742,212.5504,212.6846,2702.0
2023-06-16 13:20:00,222.03,222.1,221.94,222.1,2811.0,212.6846,212.7516,212.5983,212.7516,2811.0
2023-06-16 13:25:00,222.14,222.18,221.86,221.9,5926.0,212.7899,212.8282,212.5217,212.56,5926.0
2023-06-16 13:30:00,221.94,221.94,221.79,221.81,2800.0,212.5983,212.5983,212.4547,212.4738,2800.0
2023-06-16 13:35:00,221.85,221.93,221.72,221.8,4753.0,212.5121,212.5888,212.3876,212.4642,4753.0
2023-06-16 13:40:00,221.84,221.89,221.73,221.89,2300.0,212.5026,212.5504,212.3972,212.5504,2300.0
2023-06-16 13:45:00,221.98,221.98,221.78,221.9,5598.0,212.6367,212.6367,212.4451,212.56,5598.0
2023-06-16 13:50:00,221.88,222.06,221.85,222.05,3707.0,212.5409,212.7133,212.5121,212.7037,3707.0
2023-06-16 13:55:00,222.02,222.12,221.92,222.12,4563.0,212.675,212.7708,212.5792,212.7708,4563.0
2023-06-16 14:00:00,222.12,222.2,221.9,221.98,4365.0,212.7708,212.8474,212.56,212.6367,4365.0
2023-06-16 14:05:00,221.97,222.06,221.94,221.94,2631.0,212.6271,212.7133,212.5983,212.5983,2631.0
2023-06-16 14:10:00,221.96,221.96,221.68,221.68,1771.0,212.6175,212.6175,212.3493,212.3493,1771.0
2023-06-16 14:15:00,221.72,221.8,221.61,221.65,4399.0,212.3876,212.4642,212.2822,212.3206,4399.0
2023-06-16 14:20:00,221.63,221.72,221.58,221.63,3308.0,212.3014,212.3876,212.2535,212.3014,3308.0
2023-06-16 14:25:00,221.59,221.65,221.51,221.62,3893.0,212.2631,212.3206,212.1864,212.2918,3893.0
2023-06-16 14:30:00,221.63,221.7,221.46,221.56,10583.0,212.3014,212.3684,212.1385,212.2343,10583.0
2023-06-16 14:35:00,221.62,221.84,221.57,221.8,8730.0,212.2918,212.5026,212.2439,212.4642,8730.0
2023-06-16 14:40:00,221.8,221.94,221.7,221.87,6538.0,212.4642,212.5983,212.3684,212.5313,6538.0
2023-06-16 14:45:00,221.84,221.86,221.7,221.85,9287.0,212.5026,212.5217,212.3684,212.5121,9287.0
2023-06-16 14:50:00,221.8,221.83,221.58,221.63,4424.0,212.4642,212.493,212.2535,212.3014,4424.0
2023-06-16 14:55:00,221.6,221.67,221.47,221.64,6113.0,212.2727,212.3397,212.1481,212.311,6113.0
2023-06-16 15:00:00,221.69,221.79,221.42,221.78,9135.0,212.3589,212.4547,212.1002,212.4451,9135.0
2023-06-16 15:05:00,221.78,221.86,221.63,221.76,6189.0,212.4451,212.5217,212.3014,212.4259,6189.0
2023-06-16 15:10:00,221.75,221.75,221.51,221.53,6457.0,212.4163,212.4163,212.1864,212.2056,6457.0
2023-06-16 15:15:00,221.53,221.7,221.49,221.64,5450.0,212.2056,212.3684,212.1673,212.311,5450.0
2023-06-16 15:20:00,221.69,221.85,221.69,221.83,6139.0,212.3589,212.5121,212.3589,212.493,6139.0
2023-06-16 15:25:00,221.79,221.85,221.6,221.65,6836.0,212.4547,212.5121,212.2727,212.3206,6836.0
2023-06-16 15:30:00,221.64,221.98,221.64,221.94,10076.0,212.311,212.6367,212.311,212.5983,10076.0
2023-06-16 15:35:00,221.92,222.21,221.85,222.18,16301.0,212.5792,212.857,212.5121,212.8282,16301.0
2023-06-16 15:40:00,222.19,222.19,221.84,221.88,8316.0,212.8378,212.8378,212.5026,212.5409,8316.0
2023-06-16 15:45:00,221.88,222.09,221.78,221.95,13922.0,212.5409,212.742,212.4451,212.6079,13922.0
2023-06-16 15:50:00,221.95,222.03,221.47,221.53,46963.0,212.6079,212.6846,212.1481,212.2056,46963.0
2023-06-16 15:55:00,221.56,221.68,221.22,221.4,141791.0,212.2343,212.3493,211.9087,212.0811,141791.0
2023-06-20 09:30:00,221.47,222.28,220.75,220.93,43957.0,212.1481,212.924,211.4584,211.6309,43957.0
2023-06-20 09:35:00,220.95,221.08,220.79,220.85,8203.0,211.65,211.7745,211.4967,211.5542,8203.0
2023-06-20 09:40:00,220.56,220.91,220.03,220.91,9646.0,211.2764,211.6117,210.7687,211.6117,9646.0
2023-06-20 09:45:00,220.96,221.18,220.83,221.0,7640.0,211.6596,211.8703,211.5351,211.6979,7640.0
2023-06-20 09:50:00,221.01,221.38,220.89,221.35,7295.0,211.7075,212.0619,211.5925,212.0332,7295.0
2023-06-20 09:55:00,221.34,221.62,221.28,221.54,5785.0,212.0236,212.2918,211.9661,212.2152,5785.0
2023-06-20 10:00:00,221.67,221.67,221.35,221.43,23289.0,212.3397,212.3397,212.0332,212.1098,23289.0
2023-06-20 10:05:00,221.49,221.64,221.37,221.38,6147.0,212.1673,212.311,212.0523,212.0619,6147.0
2023-06-20 10:10:00,221.32,221.49,220.78,220.82,8456.0,212.0044,212.1673,211.4872,211.5255,8456.0
2023-06-20 10:15:00,220.74,220.88,220.55,220.58,4115.0,211.4489,211.583,211.2669,211.2956,4115.0
2023-06-20 10:20:00,220.51,220.52,220.01,220.13,4109.0,211.2285,211.2381,210.7496,210.8645,4109.0
2023-06-20 10:25:00,220.12,220.35,219.9,220.35,6024.0,210.855,211.0753,210.6442,211.0753,6024.0
2023-06-20 10:30:00,220.45,220.5,220.22,220.38,7046.0,211.1711,211.219,210.9507,211.104,7046.0
2023-06-20 10:35:00,220.29,220.74,220.26,220.56,8970.0,211.0178,211.4489,210.9891,211.2764,8970.0
2023-06-20 10:40:00,220.5,220.61,220.18,220.2,8449.0,211.219,211.3243,210.9124,210.9316,8449.0
2023-06-20 10:45:00,220.22,220.36,220.05,220.29,5179.0,210.9507,211.0848,210.7879,211.0178,5179.0
2023-06-20 10:50:00,220.34,220.35,219.95,220.13,6937.0,211.0657,211.0753,210.6921,210.8645,6937.0
2023-06-20 10:55:00,220.1,220.46,220.07,220.43,4415.0,210.8358,211.1806,210.8071,211.1519,4415.0
2023-06-20 11:00:00,220.56,220.65,220.32,220.32,6032.0,211.2764,211.3626,211.0465,211.0465,6032.0
2023-06-20 11:05:00,220.37,220.47,220.24,220.24,3884.0,211.0944,211.1902,210.9699,210.9699,3884.0
2023-06-20 11:10:00,220.13,220.29,220.1,220.23,5171.0,210.8645,211.0178,210.8358,210.9603,5171.0
2023-06-20 11:15:00,220.19,220.29,220.08,220.11,4813.0,210.922,211.0178,210.8166,210.8454,4813.0
2023-06-20 11:20:00,220.08,220.32,220.08,220.27,6886.0,210.8166,211.0465,210.8166,210.9986,6886.0
2023-06-20 11:25:00,220.23,220.56,220.18,220.43,4213.0,210.9603,211.2764,210.9124,211.1519,4213.0
2023-06-20 11:30:00,220.43,220.47,220.27,220.35,4575.0,211.1519,211.1902,210.9986,211.0753,4575.0
2023-06-20 11:35:00,220.37,220.52,220.37,220.5,3314.0,211.0944,211.2381,211.0944,211.219,3314.0
2023-06-20 11:40:00,220.5,220.55,220.34,220.34,2974.0,211.219,211.2669,211.0657,211.0657,2974.0
2023-06-20 11:45:00,220.37,220.54,220.35,220.54,1643.0,211.0944,211.2573,211.0753,211.2573,1643.0
2023-06-20 11:50:00,220.57,220.58,220.25,220.36,1914.0,211.286,211.2956,210.9795,211.0848,1914.0
2023-06-20 11:55:00,220.42,220.66,220.38,220.44,3953.0,211.1423,211.3722,211.104,211.1615,3953.0
2023-06-20 12:00:00,220.52,220.6,220.43,220.51,3263.0,211.2381,211.3147,211.1519,211.2285,3263.0
2023-06-20 12:05:00,220.5,220.5,220.32,220.45,2470.0,211.219,211.219,211.0465,211.1711,2470.0
2023-06-20 12:10:00,220.44,220.45,220.33,220.33,2688.0,211.1615,211.1711,211.0561,211.0561,2688.0
2023-06-20 12:15:00,220.3,220.3,220.06,220.06,2916.0,211.0274,211.0274,210.7975,210.7975,2916.0
2023-06-20 12:20:00,220.16,220.27,220.06,220.24,2057.0,210.8933,210.9986,210.7975,210.9699,2057.0
2023-06-20 12:25:00,220.29,220.63,220.29,220.39,2384.0,211.0178,211.3435,211.0178,211.1136,2384.0
2023-06-20 12:30:00,220.43,220.55,220.34,220.46,2936.0,211.1519,211.2669,211.0657,211.1806,2936.0
2023-06-20 12:35:00,220.51,220.96,220.51,220.84,3517.0,211.2285,211.6596,211.2285,211.5446,3517.0
2023-06-20 12:40:00,221.02,221.16,220.96,221.06,3571.0,211.7171,211.8512,211.6596,211.7554,3571.0
2023-06-20 12:45:00,221.06,221.24,221.05,221.24,1012.0,211.7554,211.9278,211.7458,211.9278,1012.0
2023-06-20 12:50:00,221.22,221.22,221.11,221.22,2237.0,211.9087,211.9087,211.8033,211.9087,2237.0
2023-06-20 12:55:00,221.22,221.3,221.11,221.28,2006.0,211.9087,211.9853,211.8033,211.9661,2006.0
2023-06-20 13:00:00,221.34,221.36,221.16,221.31,1381.0,212.0236,212.0428,211.8512,211.9949,1381.0
2023-06-20 13:05:00,221.37,221.39,221.01,221.12,5005.0,212.0523,212.0715,211.7075,211.8129,5005.0
2023-06-20 13:10:00,221.04,221.11,221.01,221.05,2931.0,211.7362,211.8033,211.7075,211.7458,2931.0
2023-06-20 13:15:00,221.08,221.15,221.04,221.14,4723.0,211.7745,211.8416,211.7362,211.832,4723.0
2023-06-20 13:20:00,221.15,221.45,221.15,221.42,5118.0,211.8416,212.129,211.8416,212.1002,5118.0
2023-06-20 13:25:00,221.43,221.53,221.35,221.46,2866.0,212.1098,212.2056,212.0332,212.1385,2866.0
2023-06-20 13:30:00,221.49,221.58,221.44,221.46,5201.0,212.1673,212.2535,212.1194,212.1385,5201.0
2023-06-20 13:35:00,221.49,221.49,221.29,221.32,4366.0,212.1673,212.1673,211.9757,212.0044,4366.0
2023-06-20 13:40:00,221.24,221.33,221.24,221.25,1558.0,211.9278,212.014,211.9278,211.9374,1558.0
2023-06-20 13:45:00,221.23,221.43,221.2,221.37,5253.0,211.9182,212.1098,211.8895,212.0523,5253.0
2023-06-20 13:50:00,221.37,221.43,221.09,221.1,5338.0,212.0523,212.1098,211.7841,211.7937,5338.0
2023-06-20 13:55:00,221.02,221.09,220.87,220.88,3406.0,211.7171,211.7841,211.5734,211.583,3406.0
2023-06-20 14:00:00,220.87,221.02,220.83,220.94,5312.0,211.5734,211.7171,211.5351,211.6404,5312.0
2023-06-20 14:05:00,220.86,220.99,220.83,220.97,4511.0,211.5638,211.6883,211.5351,211.6692,4511.0
2023-06-20 14:10:00,220.97,221.11,220.84,221.11,8116.0,211.6692,211.8033,211.5446,211.8033,8116.0
2023-06-20 14:15:00,221.06,221.11,220.97,221.05,4001.0,211.7554,211.8033,211.6692,211.7458,4001.0
2023-06-20 14:20:00,221.05,221.14,221.01,221.05,3697.0,211.7458,211.832,211.7075,211.7458,3697.0
2023-06-20 14:25:00,221.12,221.23,221.12,221.17,2425.0,211.8129,211.9182,211.8129,211.8608,2425.0
2023-06-20 14:30:00,221.17,221.21,221.04,221.04,2522.0,211.8608,211.8991,211.7362,211.7362,2522.0
2023-06-20 14:35:00,221.1,221.14,220.94,220.99,3804.0,211.7937,211.832,211.6404,211.6883,3804.0
2023-06-20 14:40:00,220.99,220.99,220.81,220.92,13247.0,211.6883,211.6883,211.5159,211.6213,13247.0
2023-06-20 14:45:00,220.86,220.95,220.75,220.95,5197.0,211.5638,211.65,211.4584,211.65,5197.0
2023-06-20 14:50:00,220.93,221.07,220.91,221.07,6244.0,211.6309,211.765,211.6117,211.765,6244.0
2023-06-20 14:55:00,221.09,221.19,221.0,221.08,4907.0,211.7841,211.8799,211.6979,211.7745,4907.0
2023-06-20 15:00:00,221.14,221.17,220.99,221.08,5420.0,211.832,211.8608,211.6883,211.7745,5420.0
2023-06-20 15:05:00,221.0,221.09,220.97,221.05,3059.0,211.6979,211.7841,211.6692,211.7458,3059.0
2023-06-20 15:10:00,221.06,221.06,220.94,221.01,4278.0,211.7554,211.7554,211.6404,211.7075,4278.0
2023-06-20 15:15:00,221.05,221.05,220.8,220.82,7269.0,211.7458,211.7458,211.5063,211.5255,7269.0
2023-06-20 15:20:00,220.83,220.83,220.6,220.68,5544.0,211.5351,211.5351,211.3147,211.3914,5544.0
2023-06-20 15:25:00,220.69,220.77,220.54,220.73,8329.0,211.401,211.4776,211.2573,211.4393,8329.0
2023-06-20 15:30:00,220.75,220.75,220.45,220.48,4075.0,211.4584,211.4584,211.1711,211.1998,4075.0
2023-06-20 15:35:00,220.5,220.6,220.41,220.6,9863.0,211.219,211.3147,211.1327,211.3147,9863.0
2023-06-20 15:40:00,220.58,220.64,220.47,220.64,56771.0,211.2956,211.3531,211.1902,211.3531,56771.0
2023-06-20 15:45:00,220.64,220.72,220.61,220.67,8123.0,211.3531,211.4297,211.3243,211.3818,8123.0
2023-06-20 15:50:00,220.62,221.05,220.45,220.49,19090.0,211.3339,211.7458,211.1711,211.2094,19090.0
2023-06-20 15:55:00,220.42,220.56,220.22,220.33,65097.0,211.1423,211.2764,210.9507,211.0561,65097.0
2023-06-21 09:30:00,219.43,219.46,218.81,219.09,17783.0,210.194,210.2227,209.6001,209.8683,17783.0
2023-06-21 09:35:00,218.8,218.81,218.35,218.46,6190.0,209.5905,209.6001,209.1595,209.2648,6190.0
2023-06-21 09:40:00,218.33,219.51,218.33,219.46,7353.0,209.1403,210.2706,209.1403,210.2227,7353.0
2023-06-21 09:45:00,219.46,219.92,219.31,219.85,7305.0,210.2227,210.6634,210.079,210.5963,7305.0
2023-06-21 09:50:00,220.0,220.5,219.9,220.4,3426.0,210.74,211.219,210.6442,211.1232,3426.0
2023-06-21 09:55:00,220.36,220.38,219.95,220.27,5113.0,211.0848,211.104,210.6921,210.9986,5113.0
2023-06-21 10:00:00,220.32,220.35,219.71,219.71,13657.0,211.0465,211.0753,210.4622,210.4622,13657.0
2023-06-21 10:05:00,219.8,219.97,219.37,219.76,4386.0,210.5484,210.7113,210.1365,210.5101,4386.0
2023-06-21 10:10:00,219.88,219.95,219.7,219.78,6900.0,210.6251,210.6921,210.4526,210.5293,6900.0
2023-06-21 10:15:00,219.71,219.9,219.43,219.48,5160.0,210.4622,210.6442,210.194,210.2419,5160.0
2023-06-21 10:20:00,219.58,219.67,219.4,219.5,2225.0,210.3377,210.4239,210.1653,210.261,2225.0
2023-06-21 10:25:00,219.45,219.58,219.32,219.46,10061.0,210.2132,210.3377,210.0886,210.2227,10061.0
2023-06-21 10:30:00,219.43,219.55,219.23,219.52,4729.0,210.194,210.3089,210.0024,210.2802,4729.0
2023-06-21 10:35:00,219.6,219.98,219.49,219.81,2900.0,210.3568,210.7208,210.2515,210.558,2900.0
2023-06-21 10:40:00,219.87,219.98,219.63,219.66,6647.0,210.6155,210.7208,210.3856,210.4143,6647.0
2023-06-21 10:45:00,219.69,219.69,219.48,219.55,19080.0,210.443,210.443,210.2419,210.3089,19080.0
2023-06-21 10:50:00,219.65,219.84,219.46,219.84,16515.0,210.4047,210.5867,210.2227,210.5867,16515.0
2023-06-21 10:55:00,220.0,220.76,219.93,220.68,4282.0,210.74,211.468,210.6729,211.3914,4282.0
2023-06-21 11:00:00,220.76,220.87,220.52,220.87,2436.0,211.468,211.5734,211.2381,211.5734,2436.0
2023-06-21 11:05:00,220.96,220.97,220.49,220.56,5069.0,211.6596,211.6692,211.2094,211.2764,5069.0
2023-06-21 11:10:00,220.67,221.25,220.55,220.97,8303.0,211.3818,211.9374,211.2669,211.6692,8303.0
2023-06-21 11:15:00,221.12,221.26,221.0,221.04,3994.0,211.8129,211.947,211.6979,211.7362,3994.0
2023-06-21 11:20:00,220.99,221.51,220.92,221.12,6832.0,211.6883,212.1864,211.6213,211.8129,6832.0
2023-06-21 11:25:00,221.25,221.46,221.15,221.46,1424.0,211.9374,212.1385,211.8416,212.1385,1424.0
2023-06-21 11:30:00,221.47,221.47,221.26,221.4,1441.0,212.1481,212.1481,211.947,212.0811,1441.0
2023-06-21 11:35:00,221.31,221.43,221.28,221.36,4002.0,211.9949,212.1098,211.9661,212.0428,4002.0
2023-06-21 11:40:00,221.45,221.55,221.39,221.43,2442.0,212.129,212.2248,212.0715,212.1098,2442.0
2023-06-21 11:45:00,221.44,221.44,221.32,221.32,995.0,212.1194,212.1194,212.0044,212.0044,995.0
2023-06-21 11:50:00,221.36,221.36,221.13,221.13,3823.0,212.0428,212.0428,211.8224,211.8224,3823.0
2023-06-21 11:55:00,221.19,221.34,221.19,221.24,4670.0,211.8799,212.0236,211.8799,211.9278,4670.0
2023-06-21 12:00:00,221.18,221.33,220.98,221.14,11793.0,211.8703,212.014,211.6788,211.832,11793.0
2023-06-21 12:05:00,221.15,221.17,221.03,221.08,2954.0,211.8416,211.8608,211.7266,211.7745,2954.0
2023-06-21 12:10:00,221.15,221.22,221.12,221.18,3377.0,211.8416,211.9087,211.8129,211.8703,3377.0
2023-06-21 12:15:00,221.13,221.38,221.06,221.29,7388.0,211.8224,212.0619,211.7554,211.9757,7388.0
2023-06-21 12:20:00,221.31,221.31,221.1,221.19,2110.0,211.9949,211.9949,211.7937,211.8799,2110.0
2023-06-21 12:25:00,221.18,221.41,221.18,221.41,700.0,211.8703,212.0907,211.8703,212.0907,700.0
2023-06-21 12:30:00,221.43,221.73,221.41,221.41,5807.0,212.1098,212.3972,212.0907,212.0907,5807.0
2023-06-21 12:35:00,221.34,221.81,221.34,221.76,10983.0,212.0236,212.4738,212.0236,212.4259,10983.0
2023-06-21 12:40:00,221.76,221.8,221.73,221.74,1880.0,212.4259,212.4642,212.3972,212.4068,1880.0
2023-06-21 12:45:00,221.7,221.72,221.5,221.52,2952.0,212.3684,212.3876,212.1769,212.196,2952.0
2023-06-21 12:50:00,221.45,221.74,221.45,221.56,7038.0,212.129,212.4068,212.129,212.2343,7038.0
2023-06-21 12:55:00,221.58,221.73,221.51,221.54,4935.0,212.2535,212.3972,212.1864,212.2152,4935.0
2023-06-21 13:00:00,221.57,221.57,221.14,221.22,4354.0,212.2439,212.2439,211.832,211.9087,4354.0
2023-06-21 13:05:00,221.29,221.29,221.1,221.27,2623.0,211.9757,211.9757,211.7937,211.9565,2623.0
2023-06-21 13:10:00,221.27,221.33,221.01,221.06,6301.0,211.9565,212.014,211.7075,211.7554,6301.0
2023-06-21 13:15:00,221.09,221.16,221.03,221.03,5010.0,211.7841,211.8512,211.7266,211.7266,5010.0
2023-06-21 13:20:00,221.0,221.04,220.81,220.84,5418.0,211.6979,211.7362,211.5159,211.5446,5418.0
2023-06-21 13:25:00,220.85,220.85,220.73,220.82,3563.0,211.5542,211.5542,211.4393,211.5255,3563.0
2023-06-21 13:30:00,220.79,220.93,220.78,220.92,2200.0,211.4967,211.6309,211.4872,211.6213,2200.0
2023-06-21 13:35:00,220.89,221.02,220.89,221.02,1467.0,211.5925,211.7171,211.5925,211.7171,1467.0
2023-06-21 13:40:00,221.05,221.05,220.75,220.78,2487.0,211.7458,211.7458,211.4584,211.4872,2487.0
2023-06-21 13:45:00,220.84,220.92,220.82,220.82,1013.0,211.5446,211.6213,211.5255,211.5255,1013.0
2023-06-21 13:50:00,220.79,220.9,220.71,220.83,2228.0,211.4967,211.6021,211.4201,211.5351,2228.0
2023-06-21 13:55:00,220.77,221.03,220.65,221.03,3531.0,211.4776,211.7266,211.3626,211.7266,3531.0
2023-06-21 14:00:00,221.07,221.16,220.98,221.14,1321.0,211.765,211.8512,211.6788,211.832,1321.0
2023-06-21 14:05:00,221.15,221.2,220.98,220.98,2216.0,211.8416,211.8895,211.6788,211.6788,2216.0
2023-06-21 14:10:00,220.97,221.01,220.8,220.84,4815.0,211.6692,211.7075,211.5063,211.5446,4815.0
2023-06-21 14:15:00,220.91,221.12,220.9,221.12,4846.0,211.6117,211.8129,211.6021,211.8129,4846.0
2023-06-21 14:20:00,221.15,221.35,221.14,221.35,5556.0,211.8416,212.0332,211.832,212.0332,5556.0
2023-06-21 14:25:00,221.33,221.33,221.11,221.26,1925.0,212.014,212.014,211.8033,211.947,1925.0
2023-06-21 14:30:00,221.3,221.38,221.21,221.3,3885.0,211.9853,212.0619,211.8991,211.9853,3885.0
2023-06-21 14:35:00,221.26,221.32,221.22,221.32,3578.0,211.947,212.0044,211.9087,212.0044,3578.0
2023-06-21 14:40:00,221.28,221.31,221.09,221.23,2550.0,211.9661,211.9949,211.7841,211.9182,2550.0
2023-06-21 14:45:00,221.18,221.28,221.15,221.19,3891.0,211.8703,211.9661,211.8416,211.8799,3891.0
2023-06-21 14:50:00,221.28,221.38,221.16,221.33,3732.0,211.9661,212.0619,211.8512,212.014,3732.0
2023-06-21 14:55:00,221.3,221.3,221.13,221.16,2965.0,211.9853,211.9853,211.8224,211.8512,2965.0
2023-06-21 15:00:00,221.05,221.13,220.96,220.98,3490.0,211.7458,211.8224,211.6596,211.6788,3490.0
2023-06-21 15:05:00,220.94,221.09,220.9,221.06,4895.0,211.6404,211.7841,211.6021,211.7554,4895.0
2023-06-21 15:10:00,221.08,221.19,221.0,221.14,3559.0,211.7745,211.8799,211.6979,211.832,3559.0
2023-06-21 15:15:00,221.2,221.2,221.02,221.12,3468.0,211.8895,211.8895,211.7171,211.8129,3468.0
2023-06-21 15:20:00,221.09,221.17,220.92,221.07,7156.0,211.7841,211.8608,211.6213,211.765,7156.0
2023-06-21 15:25:00,221.02,221.03,220.89,220.99,4149.0,211.7171,211.7266,211.5925,211.6883,4149.0
2023-06-21 15:30:00,220.99,221.02,220.51,220.63,6187.0,211.6883,211.7171,211.2285,211.3435,6187.0
2023-06-21 15:35:00,220.61,220.73,220.56,220.72,5028.0,211.3243,211.4393,211.2764,211.4297,5028.0
2023-06-21 15:40:00,220.72,220.93,220.72,220.89,4902.0,211.4297,211.6309,211.4297,211.5925,4902.0
2023-06-21 15:45:00,220.9,221.09,220.76,220.94,12362.0,211.6021,211.7841,211.468,211.6404,12362.0
2023-06-21 15:50:00,220.87,220.94,220.56,220.56,12135.0,211.5734,211.6404,211.2764,211.2764,12135.0
2023-06-21 15:55:00,220.55,220.62,220.37,220.56,30464.0,211.2669,211.3339,211.0944,211.2764,30464.0
2023-06-22 09:30:00,220.15,221.63,220.15,220.94,38820.0,210.8837,212.3014,210.8837,211.6404,38820.0
2023-06-22 09:35:00,220.75,221.48,220.74,221.48,8944.0,211.4584,212.1577,211.4489,212.1577,8944.0
2023-06-22 09:40:00,221.39,221.72,221.29,221.63,12888.0,212.0715,212.3876,211.9757,212.3014,12888.0
2023-06-22 09:45:00,221.75,221.76,221.04,221.41,13696.0,212.4163,212.4259,211.7362,212.0907,13696.0
2023-06-22 09:50:00,221.4,222.23,221.4,222.05,10530.0,212.0811,212.8761,212.0811,212.7037,10530.0
2023-06-22 09:55:00,222.06,222.27,221.74,222.09,22664.0,212.7133,212.9145,212.4068,212.742,22664.0
2023-06-22 10:00:00,222.03,222.04,221.59,221.85,13219.0,212.6846,212.6941,212.2631,212.5121,13219.0
2023-06-22 10:05:00,221.85,221.95,221.61,221.76,7934.0,212.5121,212.6079,212.2822,212.4259,7934.0
2023-06-22 10:10:00,221.78,222.0,221.6,221.6,5319.0,212.4451,212.6558,212.2727,212.2727,5319.0
2023-06-22 10:15:00,221.74,222.01,221.47,221.49,10066.0,212.4068,212.6654,212.1481,212.1673,10066.0
2023-06-22 10:20:00,221.62,221.62,221.31,221.49,2911.0,212.2918,212.2918,211.9949,212.1673,2911.0
2023-06-22 10:25:00,221.37,221.49,221.27,221.36,5579.0,212.0523,212.1673,211.9565,212.0428,5579.0
2023-06-22 10:30:00,221.38,221.92,221.37,221.59,11798.0,212.0619,212.5792,212.0523,212.2631,11798.0
2023-06-22 10:35:00,221.52,221.57,221.09,221.09,3130.0,212.196,212.2439,211.7841,211.7841,3130.0
2023-06-22 10:40:00,221.01,221.04,220.55,220.81,4979.0,211.7075,211.7362,211.2669,211.5159,4979.0
2023-06-22 10:45:00,220.81,220.9,220.69,220.79,6282.0,211.5159,211.6021,211.401,211.4967,6282.0
2023-06-22 10:50:00,220.78,220.91,220.52,220.67,8616.0,211.4872,211.6117,211.2381,211.3818,8616.0
2023-06-22 10:55:00,220.66,220.77,220.49,220.49,3349.0,211.3722,211.4776,211.2094,211.2094,3349.0
2023-06-22 11:00:00,220.47,220.5,220.33,220.4,4963.0,211.1902,211.219,211.0561,211.1232,4963.0
2023-06-22 11:05:00,220.42,220.47,220.26,220.26,1300.0,211.1423,211.1902,210.9891,210.9891,1300.0
2023-06-22 11:10:00,220.15,220.2,219.74,219.86,2968.0,210.8837,210.9316,210.4909,210.6059,2968.0
2023-06-22 11:15:00,219.85,220.06,219.85,220.03,6054.0,210.5963,210.7975,210.5963,210.7687,6054.0
2023-06-22 11:20:00,220.05,220.21,219.72,219.73,6008.0,210.7879,210.9412,210.4718,210.4814,6008.0
2023-06-22 11:25:00,219.78,219.87,219.75,219.83,4769.0,210.5293,210.6155,210.5005,210.5772,4769.0
2023-06-22 11:30:00,219.83,220.18,219.76,220.11,3686.0,210.5772,210.9124,210.5101,210.8454,3686.0
2023-06-22 11:35:00,220.01,220.08,219.87,219.99,3912.0,210.7496,210.8166,210.6155,210.7304,3912.0
2023-06-22 11:40:00,220.09,220.24,220.07,220.1,2796.0,210.8262,210.9699,210.8071,210.8358,2796.0
2023-06-22 11:45:00,220.16,220.27,219.96,220.02,2332.0,210.8933,210.9986,210.7017,210.7592,2332.0
2023-06-22 11:50:00,220.06,220.14,220.02,220.06,3413.0,210.7975,210.8741,210.7592,210.7975,3413.0
2023-06-22 11:55:00,220.06,220.17,220.04,220.11,2579.0,210.7975,210.9028,210.7783,210.8454,2579.0
2023-06-22 12:00:00,220.05,220.05,219.67,219.69,1585.0,210.7879,210.7879,210.4239,210.443,1585.0
2023-06-22 12:05:00,219.75,219.79,219.65,219.7,3507.0,210.5005,210.5388,210.4047,210.4526,3507.0
2023-06-22 12:10:00,219.74,219.86,219.7,219.86,1764.0,210.4909,210.6059,210.4526,210.6059,1764.0
2023-06-22 12:15:00,219.78,219.87,219.63,219.63,2030.0,210.5293,210.6155,210.3856,210.3856,2030.0
2023-06-22 12:20:00,219.57,219.72,219.49,219.64,1953.0,210.3281,210.4718,210.2515,210.3952,1953.0
2023-06-22 12:25:00,219.59,219.75,219.54,219.64,14399.0,210.3473,210.5005,210.2994,210.3952,14399.0
2023-06-22 12:30:00,219.67,219.73,219.66,219.72,931.0,210.4239,210.4814,210.4143,210.4718,931.0
2023-06-22 12:35:00,219.8,219.86,219.68,219.8,5828.0,210.5484,210.6059,210.4335,210.5484,5828.0
2023-06-22 12:40:00,219.78,219.85,219.68,219.73,5016.0,210.5293,210.5963,210.4335,210.4814,5016.0
2023-06-22 12:45:00,219.67,219.79,219.62,219.64,13782.0,210.4239,210.5388,210.376,210.3952,13782.0
2023-06-22 12:50:00,219.64,219.69,219.56,219.57,2916.0,210.3952,210.443,210.3185,210.3281,2916.0
2023-06-22 12:55:00,219.59,219.66,219.55,219.62,3312.0,210.3473,210.4143,210.3089,210.376,3312.0
2023-06-22 13:00:00,219.66,219.66,219.26,219.3,5527.0,210.4143,210.4143,210.0311,210.0695,5527.0
2023-06-22 13:05:00,219.25,219.46,219.16,219.23,5658.0,210.0216,210.2227,209.9354,210.0024,5658.0
2023-06-22 13:10:00,219.18,219.32,219.12,219.16,10777.0,209.9545,210.0886,209.897,209.9354,10777.0
2023-06-22 13:15:00,219.02,219.02,218.83,218.83,400.0,209.8013,209.8013,209.6192,209.6192,400.0
2023-06-22 13:20:00,218.85,219.2,218.85,219.13,10005.0,209.6384,209.9737,209.6384,209.9066,10005.0
2023-06-22 13:25:00,219.21,219.37,219.21,219.3,5850.0,209.9833,210.1365,209.9833,210.0695,5850.0
2023-06-22 13:30:00,219.24,219.41,219.24,219.34,2066.0,210.012,210.1748,210.012,210.1078,2066.0
2023-06-22 13:35:00,219.26,219.56,219.26,219.56,3713.0,210.0311,210.3185,210.0311,210.3185,3713.0
2023-06-22 13:40:00,219.6,219.77,219.6,219.74,1825.0,210.3568,210.5197,210.3568,210.4909,1825.0
2023-06-22 13:45:00,219.76,219.76,219.65,219.74,1525.0,210.5101,210.5101,210.4047,210.4909,1525.0
2023-06-22 13:50:00,219.78,219.88,219.59,219.77,5083.0,210.5293,210.6251,210.3473,210.5197,5083.0
2023-06-22 13:55:00,219.8,219.93,219.79,219.9,3770.0,210.5484,210.6729,210.5388,210.6442,3770.0
2023-06-22 14:00:00,219.91,220.02,219.85,219.99,2708.0,210.6538,210.7592,210.5963,210.7304,2708.0
2023-06-22 14:05:00,219.99,220.08,219.91,219.98,3307.0,210.7304,210.8166,210.6538,210.7208,3307.0
2023-06-22 14:10:00,220.03,220.04,219.82,219.85,2917.0,210.7687,210.7783,210.5676,210.5963,2917.0
2023-06-22 14:15:00,219.84,219.88,219.71,219.72,2041.0,210.5867,210.6251,210.4622,210.4718,2041.0
2023-06-22 14:20:00,219.82,219.9,219.71,219.81,2923.0,210.5676,210.6442,210.4622,210.558,2923.0
2023-06-22 14:25:00,219.85,219.91,219.81,219.84,3918.0,210.5963,210.6538,210.558,210.5867,3918.0
2023-06-22 14:30:00,219.81,219.96,219.74,219.74,3134.0,210.558,210.7017,210.4909,210.4909,3134.0
2023-06-22 14:35:00,219.7,219.89,219.7,219.89,2677.0,210.4526,210.6346,210.4526,210.6346,2677.0
2023-06-22 14:40:00,219.89,219.89,219.78,219.84,8254.0,210.6346,210.6346,210.5293,210.5867,8254.0
2023-06-22 14:45:00,219.87,219.9,219.74,219.82,1718.0,210.6155,210.6442,210.4909,210.5676,1718.0
2023-06-22 14:50:00,219.85,220.02,219.84,219.99,17081.0,210.5963,210.7592,210.5867,210.7304,17081.0
2023-06-22 14:55:00,219.99,220.26,219.98,220.12,6290.0,210.7304,210.9891,210.7208,210.855,6290.0
2023-06-22 15:00:00,219.93,219.98,219.89,219.94,900.0,210.6729,210.7208,210.6346,210.6825,900.0
2023-06-22 15:05:00,219.9,219.97,219.82,219.82,2224.0,210.6442,210.7113,210.5676,210.5676,2224.0
2023-06-22 15:10:00,219.73,219.9,219.72,219.9,1646.0,210.4814,210.6442,210.4718,210.6442,1646.0
2023-06-22 15:15:00,219.93,219.95,219.76,219.86,3434.0,210.6729,210.6921,210.5101,210.6059,3434.0
2023-06-22 15:20:00,219.87,219.9,219.77,219.86,3616.0,210.6155,210.6442,210.5197,210.6059,3616.0
2023-06-22 15:25:00,219.85,220.02,219.84,219.84,6713.0,210.5963,210.7592,210.5867,210.5867,6713.0
2023-06-22 15:30:00,219.84,219.85,219.72,219.82,3361.0,210.5867,210.5963,210.4718,210.5676,3361.0
2023-06-22 15:35:00,219.84,220.03,219.84,220.01,4442.0,210.5867,210.7687,210.5867,210.7496,4442.0
2023-06-22 15:40:00,220.05,220.15,219.95,220.07,5746.0,210.7879,210.8837,210.6921,210.8071,5746.0
2023-06-22 15:45:00,220.12,220.17,219.98,220.06,10074.0,210.855,210.9028,210.7208,210.7975,10074.0
2023-06-22 15:50:00,220.08,220.36,220.02,220.33,16875.0,210.8166,211.0848,210.7592,211.0561,16875.0
2023-06-22 15:55:00,220.37,220.55,220.21,220.4,90193.0,211.0944,211.2669,210.9412,211.1232,90193.0
2023-06-23 09:30:00,218.39,218.86,217.86,218.11,21270.0,209.1978,209.648,208.6901,208.9296,21270.0
2023-06-23 09:35:00,217.84,218.19,217.29,217.36,6436.0,208.6709,209.0062,208.1441,208.2111,6436.0
2023-06-23 09:40:00,217.39,217.54,216.92,217.34,8806.0,208.2399,208.3835,207.7896,208.192,8806.0
2023-06-23 09:45:00,217.25,217.71,217.09,217.48,3227.0,208.1058,208.5464,207.9525,208.3261,3227.0
2023-06-23 09:50:00,217.45,217.66,217.09,217.14,2269.0,208.2973,208.4985,207.9525,208.0004,2269.0
2023-06-23 09:55:00,217.23,217.56,217.19,217.56,4750.0,208.0866,208.4027,208.0483,208.4027,4750.0
2023-06-23 10:00:00,217.69,218.01,217.5,218.01,3769.0,208.5272,208.8338,208.3452,208.8338,3769.0
2023-06-23 10:05:00,217.94,218.06,217.54,217.93,9785.0,208.7667,208.8817,208.3835,208.7571,9785.0
2023-06-23 10:10:00,217.99,218.0,217.43,217.43,4717.0,208.8146,208.8242,208.2782,208.2782,4717.0
2023-06-23 10:15:00,217.6,217.72,217.55,217.66,2619.0,208.441,208.556,208.3931,208.4985,2619.0
2023-06-23 10:20:00,217.73,217.99,217.63,217.99,2131.0,208.5655,208.8146,208.4698,208.8146,2131.0
2023-06-23 10:25:00,217.93,217.93,217.63,217.77,3436.0,208.7571,208.7571,208.4698,208.6039,3436.0
2023-06-23 10:30:00,217.72,217.88,217.68,217.73,4020.0,208.556,208.7092,208.5177,208.5655,4020.0
2023-06-23 10:35:00,217.75,217.86,217.37,217.55,5925.0,208.5847,208.6901,208.2207,208.3931,5925.0
2023-06-23 10:40:00,217.46,217.57,217.38,217.49,4832.0,208.3069,208.4123,208.2303,208.3356,4832.0
2023-06-23 10:45:00,217.44,217.58,217.25,217.26,7208.0,208.2878,208.4219,208.1058,208.1153,7208.0
2023-06-23 10:50:00,217.28,217.3,216.73,216.73,4831.0,208.1345,208.1536,207.6076,207.6076,4831.0
2023-06-23 10:55:00,216.69,216.7,216.48,216.5,5600.0,207.5693,207.5789,207.3682,207.3873,5600.0
2023-06-23 11:00:00,216.45,216.64,216.43,216.54,5241.0,207.3394,207.5214,207.3203,207.4256,5241.0
2023-06-23 11:05:00,216.5,216.64,216.4,216.64,3615.0,207.3873,207.5214,207.2915,207.5214,3615.0
2023-06-23 11:10:00,216.67,216.67,216.32,216.34,4850.0,207.5502,207.5502,207.2149,207.2341,4850.0
2023-06-23 11:15:00,216.23,216.36,216.15,216.27,2680.0,207.1287,207.2532,207.0521,207.167,2680.0
2023-06-23 11:20:00,216.23,216.37,216.1,216.16,3806.0,207.1287,207.2628,207.0042,207.0616,3806.0
2023-06-23 11:25:00,216.16,216.16,215.72,215.76,5967.0,207.0616,207.0616,206.6402,206.6785,5967.0
2023-06-23 11:30:00,215.84,216.02,215.81,216.0,6115.0,206.7551,206.9275,206.7264,206.9084,6115.0
2023-06-23 11:35:00,216.0,216.03,215.92,215.92,3911.0,206.9084,206.9371,206.8317,206.8317,3911.0
2023-06-23 11:40:00,216.0,216.04,215.89,215.96,3514.0,206.9084,206.9467,206.803,206.87,3514.0
2023-06-23 11:45:00,215.93,215.94,215.74,215.89,2564.0,206.8413,206.8509,206.6593,206.803,2564.0
2023-06-23 11:50:00,215.93,216.01,215.79,215.95,2472.0,206.8413,206.9179,206.7072,206.8605,2472.0
2023-06-23 11:55:00,216.0,216.04,215.91,215.91,2027.0,206.9084,206.9467,206.8222,206.8222,2027.0
2023-06-23 12:00:00,215.92,216.01,215.89,215.89,2502.0,206.8317,206.9179,206.803,206.803,2502.0
2023-06-23 12:05:00,215.89,215.96,215.89,215.96,532.0,206.803,206.87,206.803,206.87,532.0
2023-06-23 12:10:00,215.98,216.04,215.9,215.98,3819.0,206.8892,206.9467,206.8126,206.8892,3819.0
2023-06-23 12:15:00,216.0,216.4,215.99,216.31,5141.0,206.9084,207.2915,206.8988,207.2053,5141.0
2023-06-23 12:20:00,216.28,216.52,216.21,216.37,3430.0,207.1766,207.4065,207.1095,207.2628,3430.0
2023-06-23 12:25:00,216.5,216.59,216.42,216.54,3499.0,207.3873,207.4735,207.3107,207.4256,3499.0
2023-06-23 12:30:00,216.56,216.75,216.46,216.47,2274.0,207.4448,207.6268,207.349,207.3586,2274.0
2023-06-23 12:35:00,216.49,216.49,216.26,216.3,2586.0,207.3777,207.3777,207.1574,207.1957,2586.0
2023-06-23 12:40:00,216.28,216.44,216.27,216.37,2641.0,207.1766,207.3298,207.167,207.2628,2641.0
2023-06-23 12:45:00,216.36,216.55,216.34,216.42,13038.0,207.2532,207.4352,207.2341,207.3107,13038.0
2023-06-23 12:50:00,216.38,216.44,216.11,216.11,3320.0,207.2724,207.3298,207.0137,207.0137,3320.0
2023-06-23 12:55:00,216.2,216.3,216.04,216.13,4173.0,207.0999,207.1957,206.9467,207.0329,4173.0
2023-06-23 13:00:00,216.23,216.31,215.94,216.04,2808.0,207.1287,207.2053,206.8509,206.9467,2808.0
2023-06-23 13:05:00,216.06,216.15,215.89,215.92,3669.0,206.9658,207.0521,206.803,206.8317,3669.0
2023-06-23 13:10:00,215.93,216.05,215.92,215.96,2639.0,206.8413,206.9563,206.8317,206.87,2639.0
2023-06-23 13:15:00,215.91,215.91,215.74,215.8,4753.0,206.8222,206.8222,206.6593,206.7168,4753.0
2023-06-23 13:20:00,215.82,215.9,215.74,215.74,5473.0,206.7359,206.8126,206.6593,206.6593,5473.0
2023-06-23 13:25:00,215.74,215.82,215.62,215.67,7360.0,206.6593,206.7359,206.5444,206.5923,7360.0
2023-06-23 13:30:00,215.69,215.73,215.45,215.68,5070.0,206.6114,206.6497,206.3815,206.6018,5070.0
2023-06-23 13:35:00,215.7,215.73,215.48,215.48,3034.0,206.621,206.6497,206.4103,206.4103,3034.0
2023-06-23 13:40:00,215.47,215.57,215.14,215.14,10230.0,206.4007,206.4965,206.0846,206.0846,10230.0
2023-06-23 13:45:00,215.14,215.31,215.08,215.31,3100.0,206.0846,206.2474,206.0271,206.2474,3100.0
2023-06-23 13:50:00,215.31,215.31,215.07,215.14,4702.0,206.2474,206.2474,206.0175,206.0846,4702.0
2023-06-23 13:55:00,215.19,215.19,214.85,214.87,6249.0,206.1325,206.1325,205.8068,205.8259,6249.0
2023-06-23 14:00:00,214.85,214.85,214.61,214.71,10056.0,205.8068,205.8068,205.5769,205.6727,10056.0
2023-06-23 14:05:00,214.73,214.93,214.72,214.78,3562.0,205.6918,205.8834,205.6822,205.7397,3562.0
2023-06-23 14:10:00,214.75,214.77,214.43,214.46,7015.0,205.711,205.7301,205.4044,205.4332,7015.0
2023-06-23 14:15:00,214.44,214.55,214.33,214.49,6455.0,205.414,205.5194,205.3087,205.4619,6455.0
2023-06-23 14:20:00,214.52,214.7,214.51,214.7,3158.0,205.4907,205.6631,205.4811,205.6631,3158.0
2023-06-23 14:25:00,214.71,214.74,214.61,214.64,3220.0,205.6727,205.7014,205.5769,205.6056,3220.0
2023-06-23 14:30:00,214.63,214.84,214.6,214.74,3059.0,205.596,205.7972,205.5673,205.7014,3059.0
2023-06-23 14:35:00,214.72,214.72,214.42,214.45,3477.0,205.6822,205.6822,205.3949,205.4236,3477.0
2023-06-23 14:40:00,214.42,214.43,214.13,214.26,13855.0,205.3949,205.4044,205.1171,205.2416,13855.0
2023-06-23 14:45:00,214.19,214.21,213.83,214.0,4744.0,205.1745,205.1937,204.8297,204.9925,4744.0
2023-06-23 14:50:00,213.99,213.99,213.68,213.76,6305.0,204.983,204.983,204.686,204.7626,6305.0
2023-06-23 14:55:00,213.75,213.86,213.66,213.81,8642.0,204.7531,204.8584,204.6669,204.8105,8642.0
2023-06-23 15:00:00,213.77,213.85,213.51,213.61,10411.0,204.7722,204.8489,204.5232,204.619,10411.0
2023-06-23 15:05:00,213.6,213.82,213.6,213.76,12898.0,204.6094,204.8201,204.6094,204.7626,12898.0
2023-06-23 15:10:00,213.76,214.13,213.76,213.88,8804.0,204.7626,205.1171,204.7626,204.8776,8804.0
2023-06-23 15:15:00,213.92,214.03,213.87,214.01,11483.0,204.9159,205.0213,204.868,205.0021,11483.0
2023-06-23 15:20:00,214.0,214.01,213.67,213.77,10086.0,204.9925,205.0021,204.6764,204.7722,10086.0
2023-06-23 15:25:00,213.8,214.02,213.76,213.89,11911.0,204.801,205.0117,204.7626,204.8872,11911.0
2023-06-23 15:30:00,213.9,214.05,213.86,213.99,14818.0,204.8968,205.0404,204.8584,204.983,14818.0
2023-06-23 15:35:00,214.0,214.29,214.0,214.26,24826.0,204.9925,205.2703,204.9925,205.2416,24826.0
2023-06-23 15:40:00,214.31,214.31,214.0,214.17,10709.0,205.2895,205.2895,204.9925,205.1554,10709.0
2023-06-23 15:45:00,214.21,214.29,214.05,214.15,9167.0,205.1937,205.2703,205.0404,205.1362,9167.0
2023-06-23 15:50:00,214.1,214.36,213.21,213.82,99391.0,205.0883,205.3374,204.2358,204.8201,99391.0
2023-06-23 15:55:00,213.87,214.27,213.62,213.83,114438.0,204.868,205.2512,204.6285,204.8297,114438.0
2023-06-26 09:30:00,212.92,213.3,212.82,213.08,21023.0,203.958,204.322,203.8622,204.1113,21023.0
2023-06-26 09:35:00,213.01,213.63,213.0,213.63,8114.0,204.0442,204.6381,204.0346,204.6381,8114.0
2023-06-26 09:40:00,213.77,214.53,213.76,214.37,3475.0,204.7722,205.5002,204.7626,205.347,3475.0
2023-06-26 09:45:00,214.43,214.64,214.16,214.17,8239.0,205.4044,205.6056,205.1458,205.1554,8239.0
2023-06-26 09:50:00,214.3,214.64,214.08,214.13,3235.0,205.2799,205.6056,205.0692,205.1171,3235.0
2023-06-26 09:55:00,214.21,214.32,214.04,214.22,6816.0,205.1937,205.2991,205.0309,205.2033,6816.0
2023-06-26 10:00:00,214.22,214.76,214.2,214.76,7762.0,205.2033,205.7206,205.1841,205.7206,7762.0
2023-06-26 10:05:00,214.7,215.1,214.64,214.69,12921.0,205.6631,206.0462,205.6056,205.6535,12921.0
2023-06-26 10:10:00,214.64,214.94,214.48,214.9,6806.0,205.6056,205.893,205.4523,205.8547,6806.0
2023-06-26 10:15:00,214.94,215.23,214.81,214.89,7515.0,205.893,206.1708,205.7685,205.8451,7515.0
2023-06-26 10:20:00,214.81,214.81,214.48,214.6,6427.0,205.7685,205.7685,205.4523,205.5673,6427.0
2023-06-26 10:25:00,214.62,214.79,214.52,214.63,2400.0,205.5865,205.7493,205.4907,205.596,2400.0
2023-06-26 10:30:00,214.66,214.67,214.41,214.43,3700.0,205.6248,205.6343,205.3853,205.4044,3700.0
2023-06-26 10:35:00,214.48,214.51,214.35,214.4,5557.0,205.4523,205.4811,205.3278,205.3757,5557.0
2023-06-26 10:40:00,214.38,214.38,214.09,214.37,3450.0,205.3566,205.3566,205.0788,205.347,3450.0
2023-06-26 10:45:00,214.35,214.6,214.26,214.34,4163.0,205.3278,205.5673,205.2416,205.3182,4163.0
2023-06-26 10:50:00,214.32,214.41,214.29,214.3,1641.0,205.2991,205.3853,205.2703,205.2799,1641.0
2023-06-26 10:55:00,214.34,214.41,214.25,214.39,9749.0,205.3182,205.3853,205.232,205.3661,9749.0
2023-06-26 11:00:00,214.38,214.61,214.35,214.61,2744.0,205.3566,205.5769,205.3278,205.5769,2744.0
2023-06-26 11:05:00,214.57,214.89,214.54,214.89,2381.0,205.5386,205.8451,205.5098,205.8451,2381.0
2023-06-26 11:10:00,214.91,215.07,214.9,215.07,3994.0,205.8642,206.0175,205.8547,206.0175,3994.0
2023-06-26 11:15:00,215.19,215.3,215.18,215.3,4035.0,206.1325,206.2378,206.1229,206.2378,4035.0
2023-06-26 11:20:00,215.3,215.3,214.96,214.97,4693.0,206.2378,206.2378,205.9121,205.9217,4693.0
2023-06-26 11:25:00,214.86,214.98,214.78,214.96,2932.0,205.8163,205.9313,205.7397,205.9121,2932.0
2023-06-26 11:30:00,215.04,215.5,215.04,215.35,7477.0,205.9888,206.4294,205.9888,206.2857,7477.0
2023-06-26 11:35:00,215.37,215.39,215.3,215.34,930.0,206.3049,206.324,206.2378,206.2761,930.0
2023-06-26 11:40:00,215.45,215.52,215.34,215.37,4365.0,206.3815,206.4486,206.2761,206.3049,4365.0
2023-06-26 11:45:00,215.38,215.44,215.23,215.23,6620.0,206.3145,206.3719,206.1708,206.1708,6620.0
2023-06-26 11:50:00,215.28,215.33,215.15,215.22,3200.0,206.2187,206.2666,206.0941,206.1612,3200.0
2023-06-26 11:55:00,215.2,215.45,215.15,215.44,2883.0,206.142,206.3815,206.0941,206.3719,2883.0
2023-06-26 12:00:00,215.38,215.73,215.38,215.72,2435.0,206.3145,206.6497,206.3145,206.6402,2435.0
2023-06-26 12:05:00,215.57,215.61,215.36,215.41,3109.0,206.4965,206.5348,206.2953,206.3432,3109.0
2023-06-26 12:10:00,215.48,215.54,215.39,215.51,6940.0,206.4103,206.4677,206.324,206.439,6940.0
2023-06-26 12:15:00,215.55,215.9,215.55,215.81,3250.0,206.4773,206.8126,206.4773,206.7264,3250.0
2023-06-26 12:20:00,215.81,216.3,215.78,216.13,4882.0,206.7264,207.1957,206.6976,207.0329,4882.0
2023-06-26 12:25:00,216.19,216.26,216.02,216.04,6456.0,207.0904,207.1574,206.9275,206.9467,6456.0
2023-06-26 12:30:00,216.01,216.15,215.83,215.87,3709.0,206.9179,207.0521,206.7455,206.7838,3709.0
2023-06-26 12:35:00,215.9,216.09,215.8,215.89,6430.0,206.8126,206.9946,206.7168,206.803,6430.0
2023-06-26 12:40:00,215.74,215.97,215.71,215.97,3238.0,206.6593,206.8796,206.6306,206.8796,3238.0
2023-06-26 12:45:00,215.91,216.08,215.83,215.97,4087.0,206.8222,206.985,206.7455,206.8796,4087.0
2023-06-26 12:50:00,216.04,216.14,215.96,215.98,3940.0,206.9467,207.0425,206.87,206.8892,3940.0
2023-06-26 12:55:00,216.02,216.07,215.98,216.01,1600.0,206.9275,206.9754,206.8892,206.9179,1600.0
2023-06-26 13:00:00,216.0,216.09,215.91,215.92,2900.0,206.9084,206.9946,206.8222,206.8317,2900.0
2023-06-26 13:05:00,215.93,215.93,215.59,215.61,4203.0,206.8413,206.8413,206.5156,206.5348,4203.0
2023-06-26 13:10:00,215.64,215.72,215.51,215.59,4233.0,206.5635,206.6402,206.439,206.5156,4233.0
2023-06-26 13:15:00,215.64,215.94,215.6,215.84,3882.0,206.5635,206.8509,206.5252,206.7551,3882.0
2023-06-26 13:20:00,215.91,216.02,215.65,215.67,5064.0,206.8222,206.9275,206.5731,206.5923,5064.0
2023-06-26 13:25:00,215.61,215.93,215.46,215.9,4030.0,206.5348,206.8413,206.3911,206.8126,4030.0
2023-06-26 13:30:00,215.84,215.91,215.74,215.74,2570.0,206.7551,206.8222,206.6593,206.6593,2570.0
2023-06-26 13:35:00,215.74,215.79,215.66,215.77,2712.0,206.6593,206.7072,206.5827,206.688,2712.0
2023-06-26 13:40:00,215.86,216.0,215.73,215.83,5790.0,206.7743,206.9084,206.6497,206.7455,5790.0
2023-06-26 13:45:00,215.94,216.15,215.94,216.04,2190.0,206.8509,207.0521,206.8509,206.9467,2190.0
2023-06-26 13:50:00,216.01,216.07,215.8,215.81,4827.0,206.9179,206.9754,206.7168,206.7264,4827.0
2023-06-26 13:55:00,215.8,215.8,215.64,215.65,3293.0,206.7168,206.7168,206.5635,206.5731,3293.0
2023-06-26 14:00:00,215.66,215.82,215.57,215.82,2393.0,206.5827,206.7359,206.4965,206.7359,2393.0
2023-06-26 14:05:00,215.81,215.81,215.51,215.59,4092.0,206.7264,206.7264,206.439,206.5156,4092.0
2023-06-26 14:10:00,215.56,215.57,215.36,215.43,2260.0,206.4869,206.4965,206.2953,206.3624,2260.0
2023-06-26 14:15:00,215.45,215.45,215.23,215.23,2242.0,206.3815,206.3815,206.1708,206.1708,2242.0
2023-06-26 14:20:00,215.22,215.33,215.15,215.27,3956.0,206.1612,206.2666,206.0941,206.2091,3956.0
2023-06-26 14:25:00,215.22,215.41,215.2,215.4,6045.0,206.1612,206.3432,206.142,206.3336,6045.0
2023-06-26 14:30:00,215.37,215.54,215.31,215.54,5233.0,206.3049,206.4677,206.2474,206.4677,5233.0
2023-06-26 14:35:00,215.58,215.74,215.5,215.5,3763.0,206.506,206.6593,206.4294,206.4294,3763.0
2023-06-26 14:40:00,215.57,215.6,215.43,215.54,3300.0,206.4965,206.5252,206.3624,206.4677,3300.0
2023-06-26 14:45:00,215.49,215.58,215.43,215.44,3278.0,206.4198,206.506,206.3624,206.3719,3278.0
2023-06-26 14:50:00,215.52,215.57,215.42,215.42,2352.0,206.4486,206.4965,206.3528,206.3528,2352.0
2023-06-26 14:55:00,215.46,215.6,215.42,215.6,5626.0,206.3911,206.5252,206.3528,206.5252,5626.0
2023-06-26 15:00:00,215.6,215.69,215.57,215.63,2735.0,206.5252,206.6114,206.4965,206.5539,2735.0
2023-06-26 15:05:00,215.71,215.71,215.58,215.64,3613.0,206.6306,206.6306,206.506,206.5635,3613.0
2023-06-26 15:10:00,215.63,215.63,215.49,215.51,5117.0,206.5539,206.5539,206.4198,206.439,5117.0
2023-06-26 15:15:00,215.52,215.62,215.44,215.53,4458.0,206.4486,206.5444,206.3719,206.4581,4458.0
2023-06-26 15:20:00,215.51,215.63,215.37,215.47,29105.0,206.439,206.5539,206.3049,206.4007,29105.0
2023-06-26 15:25:00,215.57,215.68,215.54,215.68,3619.0,206.4965,206.6018,206.4677,206.6018,3619.0
2023-06-26 15:30:00,215.67,215.8,215.63,215.74,7711.0,206.5923,206.7168,206.5539,206.6593,7711.0
2023-06-26 15:35:00,215.71,215.78,215.61,215.7,7970.0,206.6306,206.6976,206.5348,206.621,7970.0
2023-06-26 15:40:00,215.67,215.68,215.49,215.57,8365.0,206.5923,206.6018,206.4198,206.4965,8365.0
2023-06-26 15:45:00,215.53,215.6,215.36,215.6,9134.0,206.4581,206.5252,206.2953,206.5252,9134.0
2023-06-26 15:50:00,215.53,215.56,215.23,215.56,12934.0,206.4581,206.4869,206.1708,206.4869,12934.0
2023-06-26 15:55:00,215.52,215.75,215.48,215.56,87619.0,206.4486,206.6689,206.4103,206.4869,87619.0
2023-06-27 09:30:00,216.04,216.36,215.59,216.02,18691.0,206.9467,207.2532,206.5156,206.9275,18691.0
2023-06-27 09:35:00,215.8,216.33,215.79,215.82,7652.0,206.7168,207.2245,206.7072,206.7359,7652.0
2023-06-27 09:40:00,216.11,216.26,215.81,215.96,6321.0,207.0137,207.1574,206.7264,206.87,6321.0
2023-06-27 09:45:00,215.98,215.99,215.08,215.43,10888.0,206.8892,206.8988,206.0271,206.3624,10888.0
2023-06-27 09:50:00,215.53,215.66,215.03,215.1,14095.0,206.4581,206.5827,205.9792,206.0462,14095.0
2023-06-27 09:55:00,215.09,215.52,215.04,215.44,5180.0,206.0367,206.4486,205.9888,206.3719,5180.0
2023-06-27 10:00:00,215.37,215.62,215.13,215.27,6548.0,206.3049,206.5444,206.075,206.2091,6548.0
2023-06-27 10:05:00,215.19,215.28,214.94,214.96,8826.0,206.1325,206.2187,205.893,205.9121,8826.0
2023-06-27 10:10:00,214.9,215.05,214.73,215.04,8872.0,205.8547,205.9984,205.6918,205.9888,8872.0
2023-06-27 10:15:00,215.01,215.16,214.99,215.02,5953.0,205.96,206.1037,205.9409,205.9696,5953.0
2023-06-27 10:20:00,215.05,215.13,214.88,214.98,5211.0,205.9984,206.075,205.8355,205.9313,5211.0
2023-06-27 10:25:00,215.0,215.0,214.54,214.54,3720.0,205.9505,205.9505,205.5098,205.5098,3720.0
2023-06-27 10:30:00,214.64,215.01,214.57,214.94,7466.0,205.6056,205.96,205.5386,205.893,7466.0
2023-06-27 10:35:00,214.95,214.95,214.69,214.8,6647.0,205.9026,205.9026,205.6535,205.7589,6647.0
2023-06-27 10:40:00,214.83,214.83,214.53,214.7,6636.0,205.7876,205.7876,205.5002,205.6631,6636.0
2023-06-27 10:45:00,214.7,214.79,214.61,214.7,4528.0,205.6631,205.7493,205.5769,205.6631,4528.0
2023-06-27 10:50:00,214.76,214.96,214.74,214.89,8195.0,205.7206,205.9121,205.7014,205.8451,8195.0
2023-06-27 10:55:00,214.93,214.96,214.61,214.82,3865.0,205.8834,205.9121,205.5769,205.778,3865.0
2023-06-27 11:00:00,214.81,214.84,214.57,214.58,6828.0,205.7685,205.7972,205.5386,205.5481,6828.0
2023-06-27 11:05:00,214.56,214.62,214.36,214.36,3806.0,205.529,205.5865,205.3374,205.3374,3806.0
2023-06-27 11:10:00,214.38,214.4,214.1,214.33,5218.0,205.3566,205.3757,205.0883,205.3087,5218.0
2023-06-27 11:15:00,214.28,214.43,214.24,214.25,4692.0,205.2608,205.4044,205.2224,205.232,4692.0
2023-06-27 11:20:00,214.28,214.46,214.17,214.18,4233.0,205.2608,205.4332,205.1554,205.165,4233.0
2023-06-27 11:25:00,214.27,214.46,214.05,214.32,5673.0,205.2512,205.4332,205.0404,205.2991,5673.0
2023-06-27 11:30:00,214.41,214.63,214.4,214.61,4786.0,205.3853,205.596,205.3757,205.5769,4786.0
2023-06-27 11:35:00,214.53,215.1,214.52,214.95,5214.0,205.5002,206.0462,205.4907,205.9026,5214.0
2023-06-27 11:40:00,214.91,215.05,214.86,215.05,2574.0,205.8642,205.9984,205.8163,205.9984,2574.0
2023-06-27 11:45:00,215.06,215.2,215.0,215.04,1766.0,206.0079,206.142,205.9505,205.9888,1766.0
2023-06-27 11:50:00,215.01,215.41,215.01,215.41,6176.0,205.96,206.3432,205.96,206.3432,6176.0
2023-06-27 11:55:00,215.46,215.56,215.39,215.42,2200.0,206.3911,206.4869,206.324,206.3528,2200.0
2023-06-27 12:00:00,215.43,215.5,215.02,215.03,5900.0,206.3624,206.4294,205.9696,205.9792,5900.0
2023-06-27 12:05:00,215.01,215.09,214.89,214.89,3405.0,205.96,206.0367,205.8451,205.8451,3405.0
2023-06-27 12:10:00,214.89,215.06,214.8,214.81,4501.0,205.8451,206.0079,205.7589,205.7685,4501.0
2023-06-27 12:15:00,214.65,214.73,214.47,214.51,3277.0,205.6152,205.6918,205.4428,205.4811,3277.0
2023-06-27 12:20:00,214.61,214.64,214.48,214.61,2867.0,205.5769,205.6056,205.4523,205.5769,2867.0
2023-06-27 12:25:00,214.62,214.7,214.5,214.52,3243.0,205.5865,205.6631,205.4715,205.4907,3243.0
2023-06-27 12:30:00,214.56,214.79,214.55,214.77,2278.0,205.529,205.7493,205.5194,205.7301,2278.0
2023-06-27 12:35:00,214.81,214.99,214.76,214.95,3803.0,205.7685,205.9409,205.7206,205.9026,3803.0
2023-06-27 12:40:00,214.99,215.15,214.96,215.11,4426.0,205.9409,206.0941,205.9121,206.0558,4426.0
2023-06-27 12:45:00,215.16,215.34,215.16,215.28,5070.0,206.1037,206.2761,206.1037,206.2187,5070.0
2023-06-27 12:50:00,215.27,215.29,215.09,215.13,2292.0,206.2091,206.2282,206.0367,206.075,2292.0
2023-06-27 12:55:00,215.14,215.34,215.07,215.19,5830.0,206.0846,206.2761,206.0175,206.1325,5830.0
2023-06-27 13:00:00,215.26,215.32,215.17,215.18,1556.0,206.1995,206.257,206.1133,206.1229,1556.0
2023-06-27 13:05:00,215.15,215.17,214.94,215.03,2614.0,206.0941,206.1133,205.893,205.9792,2614.0
2023-06-27 13:10:00,215.06,215.21,215.01,215.15,3546.0,206.0079,206.1516,205.96,206.0941,3546.0
2023-06-27 13:15:00,215.22,215.23,215.06,215.09,3061.0,206.1612,206.1708,206.0079,206.0367,3061.0
2023-06-27 13:20:00,215.12,215.29,215.09,215.2,5223.0,206.0654,206.2282,206.0367,206.142,5223.0
2023-06-27 13:25:00,215.27,215.43,215.21,215.22,4100.0,206.2091,206.3624,206.1516,206.1612,4100.0
2023-06-27 13:30:00,215.2,215.38,215.18,215.38,2795.0,206.142,206.3145,206.1229,206.3145,2795.0
2023-06-27 13:35:00,215.37,215.51,215.31,215.38,3300.0,206.3049,206.439,206.2474,206.3145,3300.0
2023-06-27 13:40:00,215.42,215.45,215.19,215.21,5772.0,206.3528,206.3815,206.1325,206.1516,5772.0
2023-06-27 13:45:00,215.16,215.46,215.16,215.28,6352.0,206.1037,206.3911,206.1037,206.2187,6352.0
2023-06-27 13:50:00,215.27,215.4,215.23,215.35,8008.0,206.2091,206.3336,206.1708,206.2857,8008.0
2023-06-27 13:55:00,215.34,215.38,215.15,215.29,11693.0,206.2761,206.3145,206.0941,206.2282,11693.0
2023-06-27 14:00:00,215.3,215.36,215.24,215.31,8846.0,206.2378,206.2953,206.1804,206.2474,8846.0
2023-06-27 14:05:00,215.33,215.74,215.28,215.57,6423.0,206.2666,206.6593,206.2187,206.4965,6423.0
2023-06-27 14:10:00,215.66,215.83,215.58,215.83,6284.0,206.5827,206.7455,206.506,206.7455,6284.0
2023-06-27 14:15:00,215.78,215.97,215.78,215.87,4394.0,206.6976,206.8796,206.6976,206.7838,4394.0
2023-06-27 14:20:00,215.87,215.91,215.63,215.71,11351.0,206.7838,206.8222,206.5539,206.6306,11351.0
2023-06-27 14:25:00,215.71,215.9,215.7,215.78,5312.0,206.6306,206.8126,206.621,206.6976,5312.0
2023-06-27 14:30:00,215.81,215.86,215.65,215.74,5403.0,206.7264,206.7743,206.5731,206.6593,5403.0
2023-06-27 14:35:00,215.74,215.83,215.69,215.74,2680.0,206.6593,206.7455,206.6114,206.6593,2680.0
2023-06-27 14:40:00,215.74,215.74,215.59,215.63,5080.0,206.6593,206.6593,206.5156,206.5539,5080.0
2023-06-27 14:45:00,215.63,215.69,215.58,215.61,8988.0,206.5539,206.6114,206.506,206.5348,8988.0
2023-06-27 14:50:00,215.67,215.87,215.61,215.82,9046.0,206.5923,206.7838,206.5348,206.7359,9046.0
2023-06-27 14:55:00,215.79,215.88,215.6,215.61,26792.0,206.7072,206.7934,206.5252,206.5348,26792.0
2023-06-27 15:00:00,215.7,216.08,215.69,216.08,5041.0,206.621,206.985,206.6114,206.985,5041.0
2023-06-27 15:05:00,216.11,216.14,215.96,216.06,5083.0,207.0137,207.0425,206.87,206.9658,5083.0
2023-06-27 15:10:00,216.02,216.07,215.87,215.9,5766.0,206.9275,206.9754,206.7838,206.8126,5766.0
2023-06-27 15:15:00,215.87,215.89,215.69,215.69,3443.0,206.7838,206.803,206.6114,206.6114,3443.0
2023-06-27 15:20:00,215.72,215.73,215.62,215.66,4757.0,206.6402,206.6497,206.5444,206.5827,4757.0
2023-06-27 15:25:00,215.67,215.82,215.57,215.81,3953.0,206.5923,206.7359,206.4965,206.7264,3953.0
2023-06-27 15:30:00,215.78,215.86,215.63,215.64,5200.0,206.6976,206.7743,206.5539,206.5635,5200.0
2023-06-27 15:35:00,215.64,215.64,215.39,215.39,4300.0,206.5635,206.5635,206.324,206.324,4300.0
2023-06-27 15:40:00,215.41,215.51,215.31,215.51,8494.0,206.3432,206.439,206.2474,206.439,8494.0
2023-06-27 15:45:00,215.45,215.64,215.43,215.58,9264.0,206.3815,206.5635,206.3624,206.506,9264.0
2023-06-27 15:50:00,215.6,215.67,215.32,215.62,22867.0,206.5252,206.5923,206.257,206.5444,22867.0
2023-06-27 15:55:00,215.61,215.62,215.39,215.57,68574.0,206.5348,206.5444,206.324,206.4965,68574.0
2023-06-28 09:30:00,215.15,215.51,214.48,214.48,27319.0,206.0941,206.439,205.4523,205.4523,27319.0
2023-06-28 09:35:00,214.43,214.43,214.02,214.33,18594.0,205.4044,205.4044,205.0117,205.3087,18594.0
2023-06-28 09:40:00,214.37,214.74,214.26,214.64,37327.0,205.347,205.7014,205.2416,205.6056,37327.0
2023-06-28 09:45:00,214.6,215.25,214.36,215.02,14601.0,205.5673,206.1899,205.3374,205.9696,14601.0
2023-06-28 09:50:00,215.1,215.46,215.09,215.38,11345.0,206.0462,206.3911,206.0367,206.3145,11345.0
2023-06-28 09:55:00,215.4,215.8,215.28,215.8,12542.0,206.3336,206.7168,206.2187,206.7168,12542.0
2023-06-28 10:00:00,215.77,215.81,215.44,215.57,9817.0,206.688,206.7264,206.3719,206.4965,9817.0
2023-06-28 10:05:00,215.57,216.11,215.57,215.9,8707.0,206.4965,207.0137,206.4965,206.8126,8707.0
2023-06-28 10:10:00,215.96,216.23,215.87,215.95,9608.0,206.87,207.1287,206.7838,206.8605,9608.0
2023-06-28 10:15:00,215.97,216.43,215.96,216.39,11059.0,206.8796,207.3203,206.87,207.2819,11059.0
2023-06-28 10:20:00,216.39,216.48,216.16,216.2,8787.0,207.2819,207.3682,207.0616,207.0999,8787.0
2023-06-28 10:25:00,216.2,216.32,216.12,216.24,8566.0,207.0999,207.2149,207.0233,207.1383,8566.0
2023-06-28 10:30:00,216.25,216.37,216.09,216.27,17551.0,207.1478,207.2628,206.9946,207.167,17551.0
2023-06-28 10:35:00,216.3,216.37,216.13,216.25,17188.0,207.1957,207.2628,207.0329,207.1478,17188.0
2023-06-28 10:40:00,216.19,216.22,215.69,215.76,14085.0,207.0904,207.1191,206.6114,206.6785,14085.0
2023-06-28 10:45:00,215.72,215.76,215.36,215.38,10864.0,206.6402,206.6785,206.2953,206.3145,10864.0
2023-06-28 10:50:00,215.36,215.44,215.17,215.26,6252.0,206.2953,206.3719,206.1133,206.1995,6252.0
2023-06-28 10:55:00,215.31,215.36,214.68,214.73,14480.0,206.2474,206.2953,205.6439,205.6918,14480.0
2023-06-28 11:00:00,214.67,214.73,214.51,214.59,10881.0,205.6343,205.6918,205.4811,205.5577,10881.0
2023-06-28 11:05:00,214.58,214.68,214.28,214.53,21884.0,205.5481,205.6439,205.2608,205.5002,21884.0
2023-06-28 11:10:00,214.53,214.59,214.01,214.38,22594.0,205.5002,205.5577,205.0021,205.3566,22594.0
2023-06-28 11:15:00,214.39,214.57,214.27,214.45,14726.0,205.3661,205.5386,205.2512,205.4236,14726.0
2023-06-28 11:20:00,214.4,214.51,214.29,214.29,6057.0,205.3757,205.4811,205.2703,205.2703,6057.0
2023-06-28 11:25:00,214.18,215.08,214.18,215.08,7235.0,205.165,206.0271,205.165,206.0271,7235.0
2023-06-28 11:30:00,215.1,215.32,215.06,215.3,3835.0,206.0462,206.257,206.0079,206.2378,3835.0
2023-06-28 11:35:00,215.28,215.6,215.24,215.6,2994.0,206.2187,206.5252,206.1804,206.5252,2994.0
2023-06-28 11:40:00,215.57,215.66,215.49,215.55,4754.0,206.4965,206.5827,206.4198,206.4773,4754.0
2023-06-28 11:45:00,215.62,215.62,215.27,215.3,6351.0,206.5444,206.5444,206.2091,206.2378,6351.0
2023-06-28 11:50:00,215.31,215.31,215.04,215.04,4423.0,206.2474,206.2474,205.9888,205.9888,4423.0
2023-06-28 11:55:00,214.94,215.01,214.83,214.99,7477.0,205.893,205.96,205.7876,205.9409,7477.0
2023-06-28 12:00:00,214.99,214.99,214.54,214.55,4784.0,205.9409,205.9409,205.5098,205.5194,4784.0
2023-06-28 12:05:00,214.53,214.84,214.46,214.84,7543.0,205.5002,205.7972,205.4332,205.7972,7543.0
2023-06-28 12:10:00,214.87,215.14,214.87,214.97,6149.0,205.8259,206.0846,205.8259,205.9217,6149.0
2023-06-28 12:15:00,214.98,215.26,214.97,215.24,6931.0,205.9313,206.1995,205.9217,206.1804,6931.0
2023-06-28 12:20:00,215.21,215.55,215.19,215.53,4902.0,206.1516,206.4773,206.1325,206.4581,4902.0
2023-06-28 12:25:00,215.44,215.51,215.0,215.26,12247.0,206.3719,206.439,205.9505,206.1995,12247.0
2023-06-28 12:30:00,215.22,215.38,215.22,215.26,2252.0,206.1612,206.3145,206.1612,206.1995,2252.0
2023-06-28 12:35:00,215.24,215.31,215.12,215.22,4046.0,206.1804,206.2474,206.0654,206.1612,4046.0
2023-06-28 12:40:00,215.17,215.17,214.76,215.01,12254.0,206.1133,206.1133,205.7206,205.96,12254.0
2023-06-28 12:45:00,215.03,215.04,214.91,214.96,5707.0,205.9792,205.9888,205.8642,205.9121,5707.0
2023-06-28 12:50:00,214.96,215.03,214.35,214.41,8303.0,205.9121,205.9792,205.3278,205.3853,8303.0
2023-06-28 12:55:00,214.32,214.5,214.25,214.5,2053.0,205.2991,205.4715,205.232,205.4715,2053.0
2023-06-28 13:00:00,214.37,214.46,214.16,214.3,4879.0,205.347,205.4332,205.1458,205.2799,4879.0
2023-06-28 13:05:00,214.25,214.38,214.22,214.26,2052.0,205.232,205.3566,205.2033,205.2416,2052.0
2023-06-28 13:10:00,214.24,214.31,214.09,214.31,4442.0,205.2224,205.2895,205.0788,205.2895,4442.0
2023-06-28 13:15:00,214.29,214.45,214.23,214.45,2158.0,205.2703,205.4236,205.2129,205.4236,2158.0
2023-06-28 13:20:00,214.36,214.62,214.36,214.49,3335.0,205.3374,205.5865,205.3374,205.4619,3335.0
2023-06-28 13:25:00,214.49,214.62,214.44,214.54,3680.0,205.4619,205.5865,205.414,205.5098,3680.0
2023-06-28 13:30:00,214.59,214.68,214.42,214.42,5446.0,205.5577,205.6439,205.3949,205.3949,5446.0
2023-06-28 13:35:00,214.45,214.49,214.28,214.36,3486.0,205.4236,205.4619,205.2608,205.3374,3486.0
2023-06-28 13:40:00,214.31,214.31,214.01,214.2,4026.0,205.2895,205.2895,205.0021,205.1841,4026.0
2023-06-28 13:45:00,214.17,214.23,213.97,213.97,6206.0,205.1554,205.2129,204.9638,204.9638,6206.0
2023-06-28 13:50:00,213.98,214.01,213.75,213.81,7442.0,204.9734,205.0021,204.7531,204.8105,7442.0
2023-06-28 13:55:00,213.84,214.0,213.73,213.84,6122.0,204.8393,204.9925,204.7339,204.8393,6122.0
2023-06-28 14:00:00,213.86,214.03,213.78,213.95,5769.0,204.8584,205.0213,204.7818,204.9447,5769.0
2023-06-28 14:05:00,213.94,214.06,213.84,214.06,5904.0,204.9351,205.05,204.8393,205.05,5904.0
2023-06-28 14:10:00,214.03,214.18,214.02,214.06,5214.0,205.0213,205.165,205.0117,205.05,5214.0
2023-06-28 14:15:00,214.07,214.1,213.97,213.99,3255.0,205.0596,205.0883,204.9638,204.983,3255.0
2023-06-28 14:20:00,214.02,214.08,213.94,214.01,3099.0,205.0117,205.0692,204.9351,205.0021,3099.0
2023-06-28 14:25:00,214.01,214.13,213.99,214.13,3850.0,205.0021,205.1171,204.983,205.1171,3850.0
2023-06-28 14:30:00,214.13,214.36,214.12,214.22,6770.0,205.1171,205.3374,205.1075,205.2033,6770.0
2023-06-28 14:35:00,214.27,214.27,213.87,213.89,4315.0,205.2512,205.2512,204.868,204.8872,4315.0
2023-06-28 14:40:00,213.88,214.18,213.76,214.18,7800.0,204.8776,205.165,204.7626,205.165,7800.0
2023-06-28 14:45:00,214.19,214.28,214.14,214.18,9187.0,205.1745,205.2608,205.1267,205.165,9187.0
2023-06-28 14:50:00,214.22,214.26,214.17,214.25,8318.0,205.2033,205.2416,205.1554,205.232,8318.0
2023-06-28 14:55:00,214.23,214.37,214.12,214.37,7168.0,205.2129,205.347,205.1075,205.347,7168.0
2023-06-28 15:00:00,214.48,214.52,214.11,214.11,7235.0,205.4523,205.4907,205.0979,205.0979,7235.0
2023-06-28 15:05:00,214.07,214.07,213.76,213.89,22817.0,205.0596,205.0596,204.7626,204.8872,22817.0
2023-06-28 15:10:00,213.94,214.56,213.94,214.49,4339.0,204.9351,205.529,204.9351,205.4619,4339.0
2023-06-28 15:15:00,214.56,214.83,214.51,214.81,5106.0,205.529,205.7876,205.4811,205.7685,5106.0
2023-06-28 15:20:00,214.89,215.0,214.76,214.9,10867.0,205.8451,205.9505,205.7206,205.8547,10867.0
2023-06-28 15:25:00,214.97,214.99,214.71,214.87,8532.0,205.9217,205.9409,205.6727,205.8259,8532.0
2023-06-28 15:30:00,214.84,215.02,214.8,214.88,7011.0,205.7972,205.9696,205.7589,205.8355,7011.0
2023-06-28 15:35:00,214.94,215.03,214.78,214.89,6783.0,205.893,205.9792,205.7397,205.8451,6783.0
2023-06-28 15:40:00,214.86,215.09,214.83,214.9,11055.0,205.8163,206.0367,205.7876,205.8547,11055.0
2023-06-28 15:45:00,214.9,215.02,214.89,214.93,5885.0,205.8547,205.9696,205.8451,205.8834,5885.0
2023-06-28 15:50:00,214.88,215.63,214.75,215.17,48309.0,205.8355,206.5539,205.711,206.1133,48309.0
2023-06-28 15:55:00,215.13,215.63,214.98,215.6,93378.0,206.075,206.5539,205.9313,206.5252,93378.0
2023-06-29 09:30:00,216.1,218.68,216.1,218.53,38914.0,207.0042,209.4756,207.0042,209.3319,38914.0
2023-06-29 09:35:00,218.46,219.48,218.28,218.91,12163.0,209.2648,210.2419,209.0924,209.6959,12163.0
2023-06-29 09:40:00,218.95,219.4,218.6,218.72,11797.0,209.7342,210.1653,209.3989,209.5139,11797.0
2023-06-29 09:45:00,218.7,218.85,218.11,218.45,17618.0,209.4947,209.6384,208.9296,209.2552,17618.0
2023-06-29 09:50:00,218.53,218.64,218.07,218.4,9461.0,209.3319,209.4372,208.8912,209.2073,9461.0
2023-06-29 09:55:00,218.43,218.43,217.37,217.64,10294.0,209.2361,209.2361,208.2207,208.4793,10294.0
2023-06-29 10:00:00,217.64,217.71,217.14,217.32,6300.0,208.4793,208.5464,208.0004,208.1728,6300.0
2023-06-29 10:05:00,217.41,217.51,217.11,217.3,13454.0,208.259,208.3548,207.9716,208.1536,13454.0
2023-06-29 10:10:00,217.32,217.44,216.88,216.96,3500.0,208.1728,208.2878,207.7513,207.828,3500.0
2023-06-29 10:15:00,216.92,217.24,216.56,216.61,10931.0,207.7896,208.0962,207.4448,207.4927,10931.0
2023-06-29 10:20:00,216.52,216.64,215.95,215.95,7039.0,207.4065,207.5214,206.8605,206.8605,7039.0
2023-06-29 10:25:00,215.94,215.95,215.37,215.61,8961.0,206.8509,206.8605,206.3049,206.5348,8961.0
2023-06-29 10:30:00,215.63,216.0,215.42,215.9,5418.0,206.5539,206.9084,206.3528,206.8126,5418.0
2023-06-29 10:35:00,215.8,215.82,215.46,215.58,6069.0,206.7168,206.7359,206.3911,206.506,6069.0
2023-06-29 10:40:00,215.51,215.56,215.14,215.35,17522.0,206.439,206.4869,206.0846,206.2857,17522.0
2023-06-29 10:45:00,215.26,215.26,214.43,214.84,15169.0,206.1995,206.1995,205.4044,205.7972,15169.0
2023-06-29 10:50:00,214.79,214.98,214.42,214.44,19934.0,205.7493,205.9313,205.3949,205.414,19934.0
2023-06-29 10:55:00,214.45,214.76,214.29,214.58,12800.0,205.4236,205.7206,205.2703,205.5481,12800.0
2023-06-29 11:00:00,214.56,214.87,214.51,214.87,13284.0,205.529,205.8259,205.4811,205.8259,13284.0
2023-06-29 11:05:00,214.87,215.43,214.81,215.43,13690.0,205.8259,206.3624,205.7685,206.3624,13690.0
2023-06-29 11:10:00,215.43,215.74,215.42,215.66,5284.0,206.3624,206.6593,206.3528,206.5827,5284.0
2023-06-29 11:15:00,215.66,216.18,215.66,215.91,6335.0,206.5827,207.0808,206.5827,206.8222,6335.0
2023-06-29 11:20:00,215.89,215.9,215.28,215.73,11150.0,206.803,206.8126,206.2187,206.6497,11150.0
2023-06-29 11:25:00,215.77,216.0,215.59,216.0,5730.0,206.688,206.9084,206.5156,206.9084,5730.0
2023-06-29 11:30:00,216.04,216.16,215.95,216.12,3746.0,206.9467,207.0616,206.8605,207.0233,3746.0
2023-06-29 11:35:00,216.23,216.27,216.07,216.16,1950.0,207.1287,207.167,206.9754,207.0616,1950.0
2023-06-29 11:40:00,216.19,216.27,216.04,216.23,4636.0,207.0904,207.167,206.9467,207.1287,4636.0
2023-06-29 11:45:00,216.27,216.27,215.96,215.97,5442.0,207.167,207.167,206.87,206.8796,5442.0
2023-06-29 11:50:00,216.04,216.26,215.96,216.07,5398.0,206.9467,207.1574,206.87,206.9754,5398.0
2023-06-29 11:55:00,216.07,216.12,215.85,216.03,2122.0,206.9754,207.0233,206.7647,206.9371,2122.0
2023-06-29 12:00:00,216.08,216.12,215.9,215.9,3734.0,206.985,207.0233,206.8126,206.8126,3734.0
2023-06-29 12:05:00,215.91,216.2,215.89,216.2,3552.0,206.8222,207.0999,206.803,207.0999,3552.0
2023-06-29 12:10:00,216.03,216.03,215.71,215.75,2657.0,206.9371,206.9371,206.6306,206.6689,2657.0
2023-06-29 12:15:00,215.71,215.97,215.61,215.92,3220.0,206.6306,206.8796,206.5348,206.8317,3220.0
2023-06-29 12:20:00,215.98,216.07,215.94,216.07,2875.0,206.8892,206.9754,206.8509,206.9754,2875.0
2023-06-29 12:25:00,216.03,216.36,215.99,216.3,3478.0,206.9371,207.2532,206.8988,207.1957,3478.0
2023-06-29 12:30:00,216.26,216.28,216.06,216.12,6083.0,207.1574,207.1766,206.9658,207.0233,6083.0
2023-06-29 12:35:00,216.09,216.09,215.94,215.98,2082.0,206.9946,206.9946,206.8509,206.8892,2082.0
2023-06-29 12:40:00,215.99,216.07,215.87,215.87,3212.0,206.8988,206.9754,206.7838,206.7838,3212.0
2023-06-29 12:45:00,215.89,216.13,215.88,215.96,4162.0,206.803,207.0329,206.7934,206.87,4162.0
2023-06-29 12:50:00,215.95,216.06,215.82,215.82,5018.0,206.8605,206.9658,206.7359,206.7359,5018.0
2023-06-29 12:55:00,215.87,215.98,215.77,215.95,3992.0,206.7838,206.8892,206.688,206.8605,3992.0
2023-06-29 13:00:00,215.92,215.97,215.8,215.83,7165.0,206.8317,206.8796,206.7168,206.7455,7165.0
2023-06-29 13:05:00,215.82,215.82,215.59,215.72,6829.0,206.7359,206.7359,206.5156,206.6402,6829.0
2023-06-29 13:10:00,215.62,215.63,215.48,215.56,2000.0,206.5444,206.5539,206.4103,206.4869,2000.0
2023-06-29 13:15:00,215.55,215.62,215.4,215.53,3474.0,206.4773,206.5444,206.3336,206.4581,3474.0
2023-06-29 13:20:00,215.62,215.64,215.51,215.53,4551.0,206.5444,206.5635,206.439,206.4581,4551.0
2023-06-29 13:25:00,215.46,215.62,215.42,215.62,3700.0,206.3911,206.5444,206.3528,206.5444,3700.0
2023-06-29 13:30:00,215.65,215.65,215.45,215.54,6432.0,206.5731,206.5731,206.3815,206.4677,6432.0
2023-06-29 13:35:00,215.54,215.59,215.48,215.57,4789.0,206.4677,206.5156,206.4103,206.4965,4789.0
2023-06-29 13:40:00,215.53,215.54,215.32,215.42,4530.0,206.4581,206.4677,206.257,206.3528,4530.0
2023-06-29 13:45:00,215.39,215.55,215.35,215.53,3637.0,206.324,206.4773,206.2857,206.4581,3637.0
2023-06-29 13:50:00,215.53,215.89,215.5,215.78,4461.0,206.4581,206.803,206.4294,206.6976,4461.0
2023-06-29 13:55:00,215.77,215.77,215.4,215.45,3700.0,206.688,206.688,206.3336,206.3815,3700.0
2023-06-29 14:00:00,215.43,215.46,215.11,215.23,5272.0,206.3624,206.3911,206.0558,206.1708,5272.0
2023-06-29 14:05:00,215.21,215.25,215.09,215.25,3168.0,206.1516,206.1899,206.0367,206.1899,3168.0
2023-06-29 14:10:00,215.18,215.35,215.05,215.31,3428.0,206.1229,206.2857,205.9984,206.2474,3428.0
2023-06-29 14:15:00,215.31,215.39,215.23,215.35,4244.0,206.2474,206.324,206.1708,206.2857,4244.0
2023-06-29 14:20:00,215.41,215.57,215.41,215.54,2313.0,206.3432,206.4965,206.3432,206.4677,2313.0
2023-06-29 14:25:00,215.59,215.59,215.47,215.51,4036.0,206.5156,206.5156,206.4007,206.439,4036.0
2023-06-29 14:30:00,215.58,215.7,215.57,215.59,4437.0,206.506,206.621,206.4965,206.5156,4437.0
2023-06-29 14:35:00,215.63,215.84,215.63,215.83,1300.0,206.5539,206.7551,206.5539,206.7455,1300.0
2023-06-29 14:40:00,215.8,215.8,215.58,215.7,3742.0,206.7168,206.7168,206.506,206.621,3742.0
2023-06-29 14:45:00,215.72,215.8,215.59,215.62,5758.0,206.6402,206.7168,206.5156,206.5444,5758.0
2023-06-29 14:50:00,215.62,215.67,215.43,215.63,2889.0,206.5444,206.5923,206.3624,206.5539,2889.0
2023-06-29 14:55:00,215.6,215.76,215.5,215.76,5747.0,206.5252,206.6785,206.4294,206.6785,5747.0
2023-06-29 15:00:00,215.83,215.83,215.59,215.61,4993.0,206.7455,206.7455,206.5156,206.5348,4993.0
2023-06-29 15:05:00,215.59,215.83,215.55,215.82,3439.0,206.5156,206.7455,206.4773,206.7359,3439.0
2023-06-29 15:10:00,215.79,216.06,215.71,216.04,21101.0,206.7072,206.9658,206.6306,206.9467,21101.0
2023-06-29 15:15:00,216.03,216.14,215.84,215.92,12084.0,206.9371,207.0425,206.7551,206.8317,12084.0
2023-06-29 15:20:00,215.92,216.1,215.83,215.88,8828.0,206.8317,207.0042,206.7455,206.7934,8828.0
2023-06-29 15:25:00,215.93,216.01,215.88,215.98,5833.0,206.8413,206.9179,206.7934,206.8892,5833.0
2023-06-29 15:30:00,215.96,216.12,215.94,215.97,10497.0,206.87,207.0233,206.8509,206.8796,10497.0
2023-06-29 15:35:00,215.96,216.01,215.83,215.93,6164.0,206.87,206.9179,206.7455,206.8413,6164.0
2023-06-29 15:40:00,215.93,216.0,215.79,216.0,13374.0,206.8413,206.9084,206.7072,206.9084,13374.0
2023-06-29 15:45:00,215.95,216.11,215.88,216.11,10231.0,206.8605,207.0137,206.7934,207.0137,10231.0
2023-06-29 15:50:00,216.13,216.51,216.01,216.2,33284.0,207.0329,207.3969,206.9179,207.0999,33284.0
2023-06-29 15:55:00,216.16,216.51,215.92,216.51,91988.0,207.0616,207.3969,206.8317,207.3969,91988.0
2023-06-30 09:30:00,217.62,219.1,217.46,218.89,26651.0,208.4602,209.8779,208.3069,209.6767,26651.0
2023-06-30 09:35:00,218.76,219.4,218.68,219.31,15446.0,209.5522,210.1653,209.4756,210.079,15446.0
2023-06-30 09:40:00,219.25,219.66,219.15,219.4,22006.0,210.0216,210.4143,209.9258,210.1653,22006.0
2023-06-30 09:45:00,219.42,219.88,219.12,219.66,16039.0,210.1844,210.6251,209.897,210.4143,16039.0
2023-06-30 09:50:00,219.73,219.73,218.97,219.12,11508.0,210.4814,210.4814,209.7534,209.897,11508.0
2023-06-30 09:55:00,219.27,219.79,219.24,219.65,8855.0,210.0407,210.5388,210.012,210.4047,8855.0
2023-06-30 10:00:00,219.44,219.67,219.39,219.52,8058.0,210.2036,210.4239,210.1557,210.2802,8058.0
2023-06-30 10:05:00,219.51,219.8,219.5,219.7,6792.0,210.2706,210.5484,210.261,210.4526,6792.0
2023-06-30 10:10:00,219.73,219.75,219.6,219.67,4500.0,210.4814,210.5005,210.3568,210.4239,4500.0
2023-06-30 10:15:00,219.74,220.05,219.74,220.05,5922.0,210.4909,210.7879,210.4909,210.7879,5922.0
2023-06-30 10:20:00,220.05,220.13,219.38,219.38,9494.0,210.7879,210.8645,210.1461,210.1461,9494.0
2023-06-30 10:25:00,219.26,219.39,219.1,219.21,8854.0,210.0311,210.1557,209.8779,209.9833,8854.0
2023-06-30 10:30:00,219.21,219.35,218.93,218.93,7006.0,209.9833,210.1174,209.715,209.715,7006.0
2023-06-30 10:35:00,218.86,218.86,218.18,218.38,7026.0,209.648,209.648,208.9966,209.1882,7026.0
2023-06-30 10:40:00,218.31,218.31,218.08,218.09,4252.0,209.1211,209.1211,208.9008,208.9104,4252.0
2023-06-30 10:45:00,218.13,218.74,218.13,218.59,7065.0,208.9487,209.533,208.9487,209.3893,7065.0
2023-06-30 10:50:00,218.59,218.91,218.55,218.69,7548.0,209.3893,209.6959,209.351,209.4851,7548.0
2023-06-30 10:55:00,218.64,218.87,218.61,218.61,5957.0,209.4372,209.6576,209.4085,209.4085,5957.0
2023-06-30 11:00:00,218.7,218.97,218.61,218.96,3834.0,209.4947,209.7534,209.4085,209.7438,3834.0
2023-06-30 11:05:00,218.97,218.97,218.75,218.85,4052.0,209.7534,209.7534,209.5426,209.6384,4052.0
2023-06-30 11:10:00,218.91,219.09,218.91,219.09,5447.0,209.6959,209.8683,209.6959,209.8683,5447.0
2023-06-30 11:15:00,219.09,219.45,219.09,219.45,4094.0,209.8683,210.2132,209.8683,210.2132,4094.0
2023-06-30 11:20:00,219.45,219.83,219.39,219.72,16183.0,210.2132,210.5772,210.1557,210.4718,16183.0
2023-06-30 11:25:00,219.68,219.68,219.26,219.35,4436.0,210.4335,210.4335,210.0311,210.1174,4436.0
2023-06-30 11:30:00,219.29,219.29,218.95,219.02,3641.0,210.0599,210.0599,209.7342,209.8013,3641.0
2023-06-30 11:35:00,218.98,219.07,218.63,218.63,4914.0,209.7629,209.8491,209.4277,209.4277,4914.0
2023-06-30 11:40:00,218.64,218.75,218.56,218.56,2623.0,209.4372,209.5426,209.3606,209.3606,2623.0
2023-06-30 11:45:00,218.59,218.59,218.31,218.58,4075.0,209.3893,209.3893,209.1211,209.3798,4075.0
2023-06-30 11:50:00,218.48,218.48,218.3,218.31,3164.0,209.284,209.284,209.1116,209.1211,3164.0
2023-06-30 11:55:00,218.31,218.65,218.3,218.56,9653.0,209.1211,209.4468,209.1116,209.3606,9653.0
2023-06-30 12:00:00,218.55,218.64,218.34,218.45,4549.0,209.351,209.4372,209.1499,209.2552,4549.0
2023-06-30 12:05:00,218.41,218.41,218.02,218.02,4301.0,209.2169,209.2169,208.8433,208.8433,4301.0
2023-06-30 12:10:00,218.03,218.4,218.03,218.34,5502.0,208.8529,209.2073,208.8529,209.1499,5502.0
2023-06-30 12:15:00,218.29,218.58,218.29,218.46,12133.0,209.102,209.3798,209.102,209.2648,12133.0
2023-06-30 12:20:00,218.52,218.71,218.43,218.65,8628.0,209.3223,209.5043,209.2361,209.4468,8628.0
2023-06-30 12:25:00,218.71,218.75,218.59,218.64,10811.0,209.5043,209.5426,209.3893,209.4372,10811.0
2023-06-30 12:30:00,218.65,218.81,218.56,218.56,8555.0,209.4468,209.6001,209.3606,209.3606,8555.0
2023-06-30 12:35:00,218.64,218.76,218.47,218.66,10056.0,209.4372,209.5522,209.2744,209.4564,10056.0
2023-06-30 12:40:00,218.71,219.11,218.65,218.93,5210.0,209.5043,209.8875,209.4468,209.715,5210.0
2023-06-30 12:45:00,218.89,219.48,218.88,219.48,4880.0,209.6767,210.2419,209.6671,210.2419,4880.0
2023-06-30 12:50:00,219.34,219.46,219.19,219.46,2139.0,210.1078,210.2227,209.9641,210.2227,2139.0
2023-06-30 12:55:00,219.47,219.51,219.21,219.31,7658.0,210.2323,210.2706,209.9833,210.079,7658.0
2023-06-30 13:00:00,219.31,219.36,219.1,219.1,2287.0,210.079,210.1269,209.8779,209.8779,2287.0
2023-06-30 13:05:00,219.13,219.47,219.13,219.47,5141.0,209.9066,210.2323,209.9066,210.2323,5141.0
2023-06-30 13:10:00,219.42,219.46,219.15,219.23,2199.0,210.1844,210.2227,209.9258,210.0024,2199.0
2023-06-30 13:15:00,219.22,219.42,219.13,219.34,4021.0,209.9928,210.1844,209.9066,210.1078,4021.0
2023-06-30 13:20:00,219.4,219.43,219.35,219.41,1300.0,210.1653,210.194,210.1174,210.1748,1300.0
2023-06-30 13:25:00,219.44,219.48,219.25,219.31,7242.0,210.2036,210.2419,210.0216,210.079,7242.0
2023-06-30 13:30:00,219.27,219.41,219.12,219.38,8987.0,210.0407,210.1748,209.897,210.1461,8987.0
2023-06-30 13:35:00,219.27,219.37,219.23,219.3,2909.0,210.0407,210.1365,210.0024,210.0695,2909.0
2023-06-30 13:40:00,219.24,219.28,219.11,219.17,4030.0,210.012,210.0503,209.8875,209.9449,4030.0
2023-06-30 13:45:00,219.19,219.39,219.16,219.39,3510.0,209.9641,210.1557,209.9354,210.1557,3510.0
2023-06-30 13:50:00,219.27,219.38,219.25,219.3,1776.0,210.0407,210.1461,210.0216,210.0695,1776.0
2023-06-30 13:55:00,219.19,219.29,219.19,219.28,2410.0,209.9641,210.0599,209.9641,210.0503,2410.0
2023-06-30 14:00:00,219.26,219.44,219.23,219.4,2850.0,210.0311,210.2036,210.0024,210.1653,2850.0
2023-06-30 14:05:00,219.44,219.57,219.4,219.54,1849.0,210.2036,210.3281,210.1653,210.2994,1849.0
2023-06-30 14:10:00,219.61,219.68,219.57,219.64,3453.0,210.3664,210.4335,210.3281,210.3952,3453.0
2023-06-30 14:15:00,219.66,219.69,219.58,219.64,1959.0,210.4143,210.443,210.3377,210.3952,1959.0
2023-06-30 14:20:00,219.59,219.59,219.42,219.55,3604.0,210.3473,210.3473,210.1844,210.3089,3604.0
2023-06-30 14:25:00,219.53,219.69,219.5,219.69,4066.0,210.2898,210.443,210.261,210.443,4066.0
2023-06-30 14:30:00,219.71,219.74,219.52,219.59,6645.0,210.4622,210.4909,210.2802,210.3473,6645.0
2023-06-30 14:35:00,219.6,219.73,219.53,219.73,9602.0,210.3568,210.4814,210.2898,210.4814,9602.0
2023-06-30 14:40:00,219.73,219.91,219.66,219.87,6268.0,210.4814,210.6538,210.4143,210.6155,6268.0
2023-06-30 14:45:00,219.84,219.84,219.52,219.56,1641.0,210.5867,210.5867,210.2802,210.3185,1641.0
2023-06-30 14:50:00,219.59,219.59,219.44,219.46,2077.0,210.3473,210.3473,210.2036,210.2227,2077.0
2023-06-30 14:55:00,219.46,219.55,219.33,219.55,2653.0,210.2227,210.3089,210.0982,210.3089,2653.0
2023-06-30 15:00:00,219.57,219.57,219.37,219.38,3506.0,210.3281,210.3281,210.1365,210.1461,3506.0
2023-06-30 15:05:00,219.37,219.55,219.31,219.55,5251.0,210.1365,210.3089,210.079,210.3089,5251.0
2023-06-30 15:10:00,219.58,219.64,219.34,219.44,17245.0,210.3377,210.3952,210.1078,210.2036,17245.0
2023-06-30 15:15:00,219.42,219.7,219.36,219.6,10854.0,210.1844,210.4526,210.1269,210.3568,10854.0
2023-06-30 15:20:00,219.6,219.62,219.38,219.39,5678.0,210.3568,210.376,210.1461,210.1557,5678.0
2023-06-30 15:25:00,219.38,219.52,219.32,219.46,4290.0,210.1461,210.2802,210.0886,210.2227,4290.0
2023-06-30 15:30:00,219.51,219.52,219.39,219.48,7643.0,210.2706,210.2802,210.1557,210.2419,7643.0
2023-06-30 15:35:00,219.51,219.61,219.2,219.3,21420.0,210.2706,210.3664,209.9737,210.0695,21420.0
2023-06-30 15:40:00,219.29,219.46,219.26,219.42,29610.0,210.0599,210.2227,210.0311,210.1844,29610.0
2023-06-30 15:45:00,219.42,219.94,219.31,219.89,13630.0,210.1844,210.6825,210.079,210.6346,13630.0
2023-06-30 15:50:00,219.92,220.55,219.56,220.3,62189.0,210.6634,211.2669,210.3185,211.0274,62189.0
2023-06-30 15:55:00,220.27,220.27,219.64,219.79,91949.0,210.9986,210.9986,210.3952,210.5388,91949.0
2023-07-03 09:30:00,218.22,218.64,217.08,217.5,44988.0,209.0349,209.4372,207.9429,208.3452,44988.0
2023-07-03 09:35:00,217.71,218.29,217.45,217.6,9536.0,208.5464,209.102,208.2973,208.441,9536.0
2023-07-03 09:40:00,217.37,217.37,216.57,217.03,7302.0,208.2207,208.2207,207.4544,207.895,7302.0
2023-07-03 09:45:00,217.03,217.16,216.25,216.53,12804.0,207.895,208.0195,207.1478,207.4161,12804.0
2023-07-03 09:50:00,216.45,217.24,216.25,217.16,7911.0,207.3394,208.0962,207.1478,208.0195,7911.0
2023-07-03 09:55:00,217.34,218.26,217.34,218.25,6181.0,208.192,209.0732,208.192,209.0637,6181.0
2023-07-03 10:00:00,218.01,218.07,217.77,217.87,10662.0,208.8338,208.8912,208.6039,208.6997,10662.0
2023-07-03 10:05:00,217.89,218.15,217.88,218.02,8606.0,208.7188,208.9679,208.7092,208.8433,8606.0
2023-07-03 10:10:00,218.09,218.5,218.02,218.5,4568.0,208.9104,209.3031,208.8433,209.3031,4568.0
2023-07-03 10:15:00,218.52,218.66,218.31,218.5,6132.0,209.3223,209.4564,209.1211,209.3031,6132.0
2023-07-03 10:20:00,218.54,219.05,218.54,219.05,4604.0,209.3415,209.83,209.3415,209.83,4604.0
2023-07-03 10:25:00,219.06,219.21,218.96,218.99,8308.0,209.8396,209.9833,209.7438,209.7725,8308.0
2023-07-03 10:30:00,219.02,219.23,218.88,219.23,9298.0,209.8013,210.0024,209.6671,210.0024,9298.0
2023-07-03 10:35:00,219.16,219.21,218.9,218.9,5364.0,209.9354,209.9833,209.6863,209.6863,5364.0
2023-07-03 10:40:00,218.98,219.01,218.6,218.8,8340.0,209.7629,209.7917,209.3989,209.5905,8340.0
2023-07-03 10:45:00,218.9,219.09,218.71,218.8,8255.0,209.6863,209.8683,209.5043,209.5905,8255.0
2023-07-03 10:50:00,218.74,219.02,218.58,218.96,3905.0,209.533,209.8013,209.3798,209.7438,3905.0
2023-07-03 10:55:00,219.05,219.19,218.5,218.55,6743.0,209.83,209.9641,209.3031,209.351,6743.0
2023-07-03 11:00:00,218.48,218.74,218.38,218.71,7552.0,209.284,209.533,209.1882,209.5043,7552.0
2023-07-03 11:05:00,218.74,218.77,218.59,218.65,10424.0,209.533,209.5618,209.3893,209.4468,10424.0
2023-07-03 11:10:00,218.78,219.06,218.64,219.06,8446.0,209.5714,209.8396,209.4372,209.8396,8446.0
2023-07-03 11:15:00,218.97,218.98,218.6,218.72,6385.0,209.7534,209.7629,209.3989,209.5139,6385.0
2023-07-03 11:20:00,218.77,218.97,218.73,218.83,4201.0,209.5618,209.7534,209.5235,209.6192,4201.0
2023-07-03 11:25:00,218.86,219.01,218.73,218.76,13589.0,209.648,209.7917,209.5235,209.5522,13589.0
2023-07-03 11:30:00,218.75,218.76,218.51,218.76,6858.0,209.5426,209.5522,209.3127,209.5522,6858.0
2023-07-03 11:35:00,218.79,218.97,218.77,218.83,4270.0,209.5809,209.7534,209.5618,209.6192,4270.0
2023-07-03 11:40:00,218.86,219.2,218.85,219.16,5905.0,209.648,209.9737,209.6384,209.9354,5905.0
2023-07-03 11:45:00,219.14,219.14,218.99,219.08,6591.0,209.9162,209.9162,209.7725,209.8587,6591.0
2023-07-03 11:50:00,219.09,219.12,218.79,218.83,4718.0,209.8683,209.897,209.5809,209.6192,4718.0
2023-07-03 11:55:00,218.83,218.86,218.42,218.43,5664.0,209.6192,209.648,209.2265,209.2361,5664.0
2023-07-03 12:00:00,218.39,218.56,218.23,218.23,6152.0,209.1978,209.3606,209.0445,209.0445,6152.0
2023-07-03 12:05:00,218.25,218.39,218.15,218.19,5584.0,209.0637,209.1978,208.9679,209.0062,5584.0
2023-07-03 12:10:00,218.17,218.2,218.01,218.05,6776.0,208.987,209.0158,208.8338,208.8721,6776.0
2023-07-03 12:15:00,218.12,218.38,218.04,218.04,9299.0,208.9391,209.1882,208.8625,208.8625,9299.0
2023-07-03 12:20:00,218.1,218.6,218.1,218.6,8817.0,208.92,209.3989,208.92,209.3989,8817.0
2023-07-03 12:25:00,218.61,218.94,218.61,218.88,10671.0,209.4085,209.7246,209.4085,209.6671,10671.0
2023-07-03 12:30:00,218.89,218.99,218.77,218.8,4276.0,209.6767,209.7725,209.5618,209.5905,4276.0
2023-07-03 12:35:00,218.81,219.07,218.8,219.07,5351.0,209.6001,209.8491,209.5905,209.8491,5351.0
2023-07-03 12:40:00,219.06,219.13,218.93,219.04,12007.0,209.8396,209.9066,209.715,209.8204,12007.0
2023-07-03 12:45:00,219.01,219.08,218.76,218.83,10120.0,209.7917,209.8587,209.5522,209.6192,10120.0
2023-07-03 12:50:00,218.82,218.87,218.36,218.66,16342.0,209.6097,209.6576,209.169,209.4564,16342.0
2023-07-03 12:55:00,218.67,218.83,218.56,218.72,20946.0,209.466,209.6192,209.3606,209.5139,20946.0
2023-07-05 09:30:00,218.11,218.11,217.23,217.63,27192.0,208.9296,208.9296,208.0866,208.4698,27192.0
2023-07-05 09:35:00,217.46,217.81,217.22,217.24,8060.0,208.3069,208.6422,208.077,208.0962,8060.0
2023-07-05 09:40:00,217.31,217.79,217.26,217.78,6814.0,208.1632,208.623,208.1153,208.6134,6814.0
2023-07-05 09:45:00,217.76,218.15,217.71,218.15,10018.0,208.5943,208.9679,208.5464,208.9679,10018.0
2023-07-05 09:50:00,218.41,218.92,218.41,218.7,11526.0,209.2169,209.7055,209.2169,209.4947,11526.0
2023-07-05 09:55:00,218.84,219.05,218.56,218.69,6543.0,209.6288,209.83,209.3606,209.4851,6543.0
2023-07-05 10:00:00,218.75,218.85,218.32,218.49,6128.0,209.5426,209.6384,209.1307,209.2936,6128.0
2023-07-05 10:05:00,218.39,218.41,217.87,218.05,8712.0,209.1978,209.2169,208.6997,208.8721,8712.0
2023-07-05 10:10:00,217.91,217.91,217.36,217.37,3503.0,208.738,208.738,208.2111,208.2207,3503.0
2023-07-05 10:15:00,217.44,217.56,217.3,217.48,5699.0,208.2878,208.4027,208.1536,208.3261,5699.0
2023-07-05 10:20:00,217.49,217.67,217.42,217.44,4791.0,208.3356,208.5081,208.2686,208.2878,4791.0
2023-07-05 10:25:00,217.41,217.72,217.36,217.5,4831.0,208.259,208.556,208.2111,208.3452,4831.0
2023-07-05 10:30:00,217.69,218.02,217.68,217.97,1959.0,208.5272,208.8433,208.5177,208.7954,1959.0
2023-07-05 10:35:00,218.06,218.29,218.04,218.29,3696.0,208.8817,209.102,208.8625,209.102,3696.0
2023-07-05 10:40:00,218.29,218.41,218.25,218.33,3182.0,209.102,209.2169,209.0637,209.1403,3182.0
2023-07-05 10:45:00,218.36,218.93,218.36,218.92,4693.0,209.169,209.715,209.169,209.7055,4693.0
2023-07-05 10:50:00,218.94,219.35,218.9,219.35,4868.0,209.7246,210.1174,209.6863,210.1174,4868.0
2023-07-05 10:55:00,219.38,219.54,218.85,218.92,9501.0,210.1461,210.2994,209.6384,209.7055,9501.0
2023-07-05 11:00:00,218.85,219.01,218.74,218.88,10060.0,209.6384,209.7917,209.533,209.6671,10060.0
2023-07-05 11:05:00,218.95,219.37,218.95,219.37,3089.0,209.7342,210.1365,209.7342,210.1365,3089.0
2023-07-05 11:10:00,219.34,219.5,219.28,219.41,3599.0,210.1078,210.261,210.0503,210.1748,3599.0
2023-07-05 11:15:00,219.45,219.45,218.98,219.01,1952.0,210.2132,210.2132,209.7629,209.7917,1952.0
2023-07-05 11:20:00,219.03,219.23,218.92,219.19,5341.0,209.8108,210.0024,209.7055,209.9641,5341.0
2023-07-05 11:25:00,219.26,219.38,219.26,219.27,3100.0,210.0311,210.1461,210.0311,210.0407,3100.0
2023-07-05 11:30:00,219.28,219.35,219.22,219.29,1023.0,210.0503,210.1174,209.9928,210.0599,1023.0
2023-07-05 11:35:00,219.24,219.42,219.17,219.41,3361.0,210.012,210.1844,209.9449,210.1748,3361.0
2023-07-05 11:40:00,219.4,219.5,219.3,219.34,1988.0,210.1653,210.261,210.0695,210.1078,1988.0
2023-07-05 11:45:00,219.41,219.65,219.41,219.41,5345.0,210.1748,210.4047,210.1748,210.1748,5345.0
2023-07-05 11:50:00,219.41,219.6,219.28,219.6,3098.0,210.1748,210.3568,210.0503,210.3568,3098.0
2023-07-05 11:55:00,219.59,219.61,219.43,219.51,2783.0,210.3473,210.3664,210.194,210.2706,2783.0
2023-07-05 12:00:00,219.63,219.69,219.49,219.67,2300.0,210.3856,210.443,210.2515,210.4239,2300.0
2023-07-05 12:05:00,219.68,219.95,219.68,219.95,600.0,210.4335,210.6921,210.4335,210.6921,600.0
2023-07-05 12:10:00,219.91,220.11,219.79,220.11,5791.0,210.6538,210.8454,210.5388,210.8454,5791.0
2023-07-05 12:15:00,220.12,220.15,219.92,220.06,10004.0,210.855,210.8837,210.6634,210.7975,10004.0
2023-07-05 12:20:00,220.02,220.08,219.91,219.91,2185.0,210.7592,210.8166,210.6538,210.6538,2185.0
2023-07-05 12:25:00,220.12,220.2,220.02,220.18,3417.0,210.855,210.9316,210.7592,210.9124,3417.0
2023-07-05 12:30:00,220.1,220.17,219.91,219.96,10096.0,210.8358,210.9028,210.6538,210.7017,10096.0
2023-07-05 12:35:00,220.05,220.1,219.87,220.1,5244.0,210.7879,210.8358,210.6155,210.8358,5244.0
2023-07-05 12:40:00,220.14,220.16,219.93,219.93,4875.0,210.8741,210.8933,210.6729,210.6729,4875.0
2023-07-05 12:45:00,219.9,219.93,219.85,219.9,2990.0,210.6442,210.6729,210.5963,210.6442,2990.0
2023-07-05 12:50:00,219.92,219.92,219.8,219.88,4241.0,210.6634,210.6634,210.5484,210.6251,4241.0
2023-07-05 12:55:00,219.87,219.94,219.84,219.89,1482.0,210.6155,210.6825,210.5867,210.6346,1482.0
2023-07-05 13:00:00,219.88,219.9,219.5,219.5,2922.0,210.6251,210.6442,210.261,210.261,2922.0
2023-07-05 13:05:00,219.48,219.48,219.17,219.37,7810.0,210.2419,210.2419,209.9449,210.1365,7810.0
2023-07-05 13:10:00,219.36,219.44,219.28,219.43,5900.0,210.1269,210.2036,210.0503,210.194,5900.0
2023-07-05 13:15:00,219.44,219.53,219.43,219.53,1819.0,210.2036,210.2898,210.194,210.2898,1819.0
2023-07-05 13:20:00,219.53,219.71,219.53,219.65,2043.0,210.2898,210.4622,210.2898,210.4047,2043.0
2023-07-05 13:25:00,219.64,219.69,219.53,219.6,3550.0,210.3952,210.443,210.2898,210.3568,3550.0
2023-07-05 13:30:00,219.57,219.63,219.32,219.32,3151.0,210.3281,210.3856,210.0886,210.0886,3151.0
2023-07-05 13:35:00,219.32,219.32,219.19,219.19,1207.0,210.0886,210.0886,209.9641,209.9641,1207.0
2023-07-05 13:40:00,219.18,219.3,219.11,219.24,2565.0,209.9545,210.0695,209.8875,210.012,2565.0
2023-07-05 13:45:00,219.26,219.55,219.26,219.55,2237.0,210.0311,210.3089,210.0311,210.3089,2237.0
2023-07-05 13:50:00,219.53,219.55,219.48,219.5,1915.0,210.2898,210.3089,210.2419,210.261,1915.0
2023-07-05 13:55:00,219.52,219.64,219.49,219.49,4334.0,210.2802,210.3952,210.2515,210.2515,4334.0
2023-07-05 14:00:00,219.44,219.71,219.44,219.54,3939.0,210.2036,210.4622,210.2036,210.2994,3939.0
2023-07-05 14:05:00,219.47,219.59,219.4,219.55,3704.0,210.2323,210.3473,210.1653,210.3089,3704.0
2023-07-05 14:10:00,219.49,219.63,219.4,219.44,3300.0,210.2515,210.3856,210.1653,210.2036,3300.0
2023-07-05 14:15:00,219.45,219.45,219.08,219.2,4769.0,210.2132,210.2132,209.8587,209.9737,4769.0
2023-07-05 14:20:00,219.19,219.23,219.07,219.17,2907.0,209.9641,210.0024,209.8491,209.9449,2907.0
2023-07-05 14:25:00,219.18,219.29,219.16,219.23,2150.0,209.9545,210.0599,209.9354,210.0024,2150.0
2023-07-05 14:30:00,219.3,219.34,219.26,219.32,1350.0,210.0695,210.1078,210.0311,210.0886,1350.0
2023-07-05 14:35:00,219.33,219.54,219.32,219.45,3320.0,210.0982,210.2994,210.0886,210.2132,3320.0
2023-07-05 14:40:00,219.5,219.66,219.49,219.62,3012.0,210.261,210.4143,210.2515,210.376,3012.0
2023-07-05 14:45:00,219.65,219.65,219.5,219.53,2658.0,210.4047,210.4047,210.261,210.2898,2658.0
2023-07-05 14:50:00,219.52,219.6,219.49,219.56,5429.0,210.2802,210.3568,210.2515,210.3185,5429.0
2023-07-05 14:55:00,219.5,219.55,219.39,219.52,3903.0,210.261,210.3089,210.1557,210.2802,3903.0
2023-07-05 15:00:00,219.52,219.61,219.52,219.56,3489.0,210.2802,210.3664,210.2802,210.3185,3489.0
2023-07-05 15:05:00,219.6,219.75,219.6,219.73,3919.0,210.3568,210.5005,210.3568,210.4814,3919.0
2023-07-05 15:10:00,219.73,219.74,219.59,219.72,6014.0,210.4814,210.4909,210.3473,210.4718,6014.0
2023-07-05 15:15:00,219.72,219.87,219.72,219.84,4088.0,210.4718,210.6155,210.4718,210.5867,4088.0
2023-07-05 15:20:00,219.84,219.92,219.71,219.86,8178.0,210.5867,210.6634,210.4622,210.6059,8178.0
2023-07-05 15:25:00,219.86,219.86,219.73,219.82,3500.0,210.6059,210.6059,210.4814,210.5676,3500.0
2023-07-05 15:30:00,219.84,219.84,219.71,219.74,5543.0,210.5867,210.5867,210.4622,210.4909,5543.0
2023-07-05 15:35:00,219.75,219.81,219.71,219.78,6040.0,210.5005,210.558,210.4622,210.5293,6040.0
2023-07-05 15:40:00,219.78,219.88,219.76,219.79,6952.0,210.5293,210.6251,210.5101,210.5388,6952.0
2023-07-05 15:45:00,219.78,219.78,219.58,219.63,9495.0,210.5293,210.5293,210.3377,210.3856,9495.0
2023-07-05 15:50:00,219.59,219.76,219.52,219.62,18055.0,210.3473,210.5101,210.2802,210.376,18055.0
2023-07-05 15:55:00,219.64,219.84,219.62,219.72,37723.0,210.3952,210.5867,210.376,210.4718,37723.0
2023-07-06 09:30:00,218.34,219.48,218.09,219.34,35062.0,209.1499,210.2419,208.9104,210.1078,35062.0
2023-07-06 09:35:00,219.24,219.48,218.84,219.48,29095.0,210.012,210.2419,209.6288,210.2419,29095.0
2023-07-06 09:40:00,219.49,219.7,218.63,218.74,23402.0,210.2515,210.4526,209.4277,209.533,23402.0
2023-07-06 09:45:00,218.74,219.22,218.3,218.86,6852.0,209.533,209.9928,209.1116,209.648,6852.0
2023-07-06 09:50:00,218.98,219.29,218.78,219.28,4679.0,209.7629,210.0599,209.5714,210.0503,4679.0
2023-07-06 09:55:00,219.22,219.49,219.07,219.39,12075.0,209.9928,210.2515,209.8491,210.1557,12075.0
2023-07-06 10:00:00,219.31,219.46,219.22,219.31,18468.0,210.079,210.2227,209.9928,210.079,18468.0
2023-07-06 10:05:00,219.22,219.47,219.03,219.14,13548.0,209.9928,210.2323,209.8108,209.9162,13548.0
2023-07-06 10:10:00,219.15,219.65,219.14,219.41,10138.0,209.9258,210.4047,209.9162,210.1748,10138.0
2023-07-06 10:15:00,219.49,219.52,219.36,219.42,5928.0,210.2515,210.2802,210.1269,210.1844,5928.0
2023-07-06 10:20:00,219.42,219.48,219.31,219.48,5518.0,210.1844,210.2419,210.079,210.2419,5518.0
2023-07-06 10:25:00,219.34,219.61,219.24,219.26,17259.0,210.1078,210.3664,210.012,210.0311,17259.0
2023-07-06 10:30:00,219.26,219.35,218.97,219.2,12573.0,210.0311,210.1174,209.7534,209.9737,12573.0
2023-07-06 10:35:00,219.26,219.53,219.19,219.31,8978.0,210.0311,210.2898,209.9641,210.079,8978.0
2023-07-06 10:40:00,219.29,219.35,219.13,219.34,9502.0,210.0599,210.1174,209.9066,210.1078,9502.0
2023-07-06 10:45:00,219.41,220.12,219.41,220.1,30434.0,210.1748,210.855,210.1748,210.8358,30434.0
2023-07-06 10:50:00,220.09,220.24,219.68,219.72,32845.0,210.8262,210.9699,210.4335,210.4718,32845.0
2023-07-06 10:55:00,219.75,219.91,219.66,219.67,7321.0,210.5005,210.6538,210.4143,210.4239,7321.0
2023-07-06 11:00:00,219.78,219.78,219.49,219.68,17043.0,210.5293,210.5293,210.2515,210.4335,17043.0
2023-07-06 11:05:00,219.62,219.92,219.59,219.64,8263.0,210.376,210.6634,210.3473,210.3952,8263.0
2023-07-06 11:10:00,219.64,219.9,219.63,219.84,7658.0,210.3952,210.6442,210.3856,210.5867,7658.0
2023-07-06 11:15:00,219.85,219.97,219.82,219.97,6397.0,210.5963,210.7113,210.5676,210.7113,6397.0
2023-07-06 11:20:00,219.94,220.13,219.92,220.13,6457.0,210.6825,210.8645,210.6634,210.8645,6457.0
2023-07-06 11:25:00,220.15,220.44,220.15,220.33,6860.0,210.8837,211.1615,210.8837,211.0561,6860.0
2023-07-06 11:30:00,220.34,220.43,220.17,220.18,10230.0,211.0657,211.1519,210.9028,210.9124,10230.0
2023-07-06 11:35:00,220.14,220.18,219.63,219.63,2959.0,210.8741,210.9124,210.3856,210.3856,2959.0
2023-07-06 11:40:00,219.56,219.89,219.56,219.75,6099.0,210.3185,210.6346,210.3185,210.5005,6099.0
2023-07-06 11:45:00,219.81,219.97,219.69,219.93,4939.0,210.558,210.7113,210.443,210.6729,4939.0
2023-07-06 11:50:00,219.93,220.16,219.9,220.08,3946.0,210.6729,210.8933,210.6442,210.8166,3946.0
2023-07-06 11:55:00,220.15,220.42,220.12,220.31,6595.0,210.8837,211.1423,210.855,211.037,6595.0
2023-07-06 12:00:00,220.31,220.64,220.27,220.56,6199.0,211.037,211.3531,210.9986,211.2764,6199.0
2023-07-06 12:05:00,220.59,220.62,220.44,220.59,4151.0,211.3052,211.3339,211.1615,211.3052,4151.0
2023-07-06 12:10:00,220.59,220.71,220.41,220.47,4434.0,211.3052,211.4201,211.1327,211.1902,4434.0
2023-07-06 12:15:00,220.52,220.62,220.44,220.52,3858.0,211.2381,211.3339,211.1615,211.2381,3858.0
2023-07-06 12:20:00,220.59,220.67,220.48,220.67,3112.0,211.3052,211.3818,211.1998,211.3818,3112.0
2023-07-06 12:25:00,220.63,220.68,220.46,220.6,4412.0,211.3435,211.3914,211.1806,211.3147,4412.0
2023-07-06 12:30:00,220.65,220.8,220.63,220.66,5484.0,211.3626,211.5063,211.3435,211.3722,5484.0
2023-07-06 12:35:00,220.6,220.69,220.48,220.52,5313.0,211.3147,211.401,211.1998,211.2381,5313.0
2023-07-06 12:40:00,220.51,220.64,220.51,220.64,3141.0,211.2285,211.3531,211.2285,211.3531,3141.0
2023-07-06 12:45:00,220.63,220.79,220.6,220.79,6021.0,211.3435,211.4967,211.3147,211.4967,6021.0
2023-07-06 12:50:00,220.87,220.94,220.84,220.86,2978.0,211.5734,211.6404,211.5446,211.5638,2978.0
2023-07-06 12:55:00,220.92,221.09,220.89,221.09,2803.0,211.6213,211.7841,211.5925,211.7841,2803.0
2023-07-06 13:00:00,221.2,221.27,221.06,221.23,3795.0,211.8895,211.9565,211.7554,211.9182,3795.0
2023-07-06 13:05:00,221.27,221.27,221.14,221.14,5066.0,211.9565,211.9565,211.832,211.832,5066.0
2023-07-06 13:10:00,221.19,221.25,221.12,221.2,4280.0,211.8799,211.9374,211.8129,211.8895,4280.0
2023-07-06 13:15:00,221.21,221.21,221.04,221.07,1435.0,211.8991,211.8991,211.7362,211.765,1435.0
2023-07-06 13:20:00,221.02,221.29,220.95,221.29,4559.0,211.7171,211.9757,211.65,211.9757,4559.0
2023-07-06 13:25:00,221.28,221.36,221.23,221.34,5682.0,211.9661,212.0428,211.9182,212.0236,5682.0
2023-07-06 13:30:00,221.36,221.46,221.23,221.45,3489.0,212.0428,212.1385,211.9182,212.129,3489.0
2023-07-06 13:35:00,221.47,221.54,221.38,221.47,5177.0,212.1481,212.2152,212.0619,212.1481,5177.0
2023-07-06 13:40:00,221.49,221.56,221.48,221.51,2554.0,212.1673,212.2343,212.1577,212.1864,2554.0
2023-07-06 13:45:00,221.49,221.64,221.48,221.58,5833.0,212.1673,212.311,212.1577,212.2535,5833.0
2023-07-06 13:50:00,221.62,221.65,221.41,221.41,3190.0,212.2918,212.3206,212.0907,212.0907,3190.0
2023-07-06 13:55:00,221.35,221.72,221.35,221.7,6479.0,212.0332,212.3876,212.0332,212.3684,6479.0
2023-07-06 14:00:00,221.73,221.81,221.58,221.79,10515.0,212.3972,212.4738,212.2535,212.4547,10515.0
2023-07-06 14:05:00,221.77,221.84,221.73,221.75,13804.0,212.4355,212.5026,212.3972,212.4163,13804.0
2023-07-06 14:10:00,221.8,221.8,221.58,221.58,4019.0,212.4642,212.4642,212.2535,212.2535,4019.0
2023-07-06 14:15:00,221.53,221.54,221.37,221.4,5524.0,212.2056,212.2152,212.0523,212.0811,5524.0
2023-07-06 14:20:00,221.41,221.6,221.26,221.52,12097.0,212.0907,212.2727,211.947,212.196,12097.0
2023-07-06 14:25:00,221.52,221.56,221.25,221.27,7535.0,212.196,212.2343,211.9374,211.9565,7535.0
2023-07-06 14:30:00,221.29,221.33,221.13,221.24,9445.0,211.9757,212.014,211.8224,211.9278,9445.0
2023-07-06 14:35:00,221.25,221.47,221.24,221.47,7384.0,211.9374,212.1481,211.9278,212.1481,7384.0
2023-07-06 14:40:00,221.47,221.61,221.41,221.59,10219.0,212.1481,212.2822,212.0907,212.2631,10219.0
2023-07-06 14:45:00,221.59,221.67,221.51,221.59,6961.0,212.2631,212.3397,212.1864,212.2631,6961.0
2023-07-06 14:50:00,221.59,221.83,221.51,221.81,7448.0,212.2631,212.493,212.1864,212.4738,7448.0
2023-07-06 14:55:00,221.8,221.97,221.77,221.96,8099.0,212.4642,212.6271,212.4355,212.6175,8099.0
2023-07-06 15:00:00,221.97,222.02,221.85,221.91,10467.0,212.6271,212.675,212.5121,212.5696,10467.0
2023-07-06 15:05:00,221.91,221.97,221.77,221.91,11284.0,212.5696,212.6271,212.4355,212.5696,11284.0
2023-07-06 15:10:00,221.9,222.03,221.9,221.93,7793.0,212.56,212.6846,212.56,212.5888,7793.0
2023-07-06 15:15:00,221.94,222.16,221.91,222.01,18142.0,212.5983,212.8091,212.5696,212.6654,18142.0
2023-07-06 15:20:00,222.01,222.13,221.98,222.13,17303.0,212.6654,212.7803,212.6367,212.7803,17303.0
2023-07-06 15:25:00,222.13,222.14,221.9,221.9,9322.0,212.7803,212.7899,212.56,212.56,9322.0
2023-07-06 15:30:00,221.9,221.9,221.48,221.56,18820.0,212.56,212.56,212.1577,212.2343,18820.0
2023-07-06 15:35:00,221.57,221.69,221.44,221.63,14899.0,212.2439,212.3589,212.1194,212.3014,14899.0
2023-07-06 15:40:00,221.6,221.68,221.49,221.66,14107.0,212.2727,212.3493,212.1673,212.3301,14107.0
2023-07-06 15:45:00,221.63,221.73,221.56,221.73,19268.0,212.3014,212.3972,212.2343,212.3972,19268.0
2023-07-06 15:50:00,221.84,221.87,221.45,221.49,30107.0,212.5026,212.5313,212.129,212.1673,30107.0
2023-07-06 15:55:00,221.43,221.81,221.42,221.66,71883.0,212.1098,212.4738,212.1002,212.3301,71883.0
2023-07-07 09:30:00,219.82,220.62,219.5,220.48,26436.0,210.5676,211.3339,210.261,211.1998,26436.0
2023-07-07 09:35:00,220.57,220.6,219.91,220.23,4833.0,211.286,211.3147,210.6538,210.9603,4833.0
2023-07-07 09:40:00,220.1,220.11,219.75,219.96,4135.0,210.8358,210.8454,210.5005,210.7017,4135.0
2023-07-07 09:45:00,219.96,220.02,219.71,220.01,5949.0,210.7017,210.7592,210.4622,210.7496,5949.0
2023-07-07 09:50:00,220.01,220.23,219.57,219.72,13329.0,210.7496,210.9603,210.3281,210.4718,13329.0
2023-07-07 09:55:00,219.73,219.76,219.39,219.5,9759.0,210.4814,210.5101,210.1557,210.261,9759.0
2023-07-07 10:00:00,219.5,219.51,219.03,219.23,10137.0,210.261,210.2706,209.8108,210.0024,10137.0
2023-07-07 10:05:00,219.19,219.19,218.88,219.11,9516.0,209.9641,209.9641,209.6671,209.8875,9516.0
2023-07-07 10:10:00,219.14,219.27,219.07,219.15,5255.0,209.9162,210.0407,209.8491,209.9258,5255.0
2023-07-07 10:15:00,219.13,219.13,218.74,218.9,5821.0,209.9066,209.9066,209.533,209.6863,5821.0
2023-07-07 10:20:00,218.91,219.38,218.91,219.33,7115.0,209.6959,210.1461,209.6959,210.0982,7115.0
2023-07-07 10:25:00,219.44,219.47,219.29,219.29,4353.0,210.2036,210.2323,210.0599,210.0599,4353.0
2023-07-07 10:30:00,219.33,219.41,219.08,219.08,3527.0,210.0982,210.1748,209.8587,209.8587,3527.0
2023-07-07 10:35:00,219.12,219.64,219.12,219.6,5476.0,209.897,210.3952,209.897,210.3568,5476.0
2023-07-07 10:40:00,219.65,219.65,219.52,219.52,6660.0,210.4047,210.4047,210.2802,210.2802,6660.0
2023-07-07 10:45:00,219.54,219.85,219.46,219.77,9968.0,210.2994,210.5963,210.2227,210.5197,9968.0
2023-07-07 10:50:00,219.76,219.88,219.73,219.84,4639.0,210.5101,210.6251,210.4814,210.5867,4639.0
2023-07-07 10:55:00,219.87,219.92,219.47,219.59,12093.0,210.6155,210.6634,210.2323,210.3473,12093.0
2023-07-07 11:00:00,219.63,219.65,219.45,219.59,7413.0,210.3856,210.4047,210.2132,210.3473,7413.0
2023-07-07 11:05:00,219.63,219.86,219.61,219.68,7842.0,210.3856,210.6059,210.3664,210.4335,7842.0
2023-07-07 11:10:00,219.69,219.69,219.54,219.59,6389.0,210.443,210.443,210.2994,210.3473,6389.0
2023-07-07 11:15:00,219.57,219.58,219.45,219.48,3285.0,210.3281,210.3377,210.2132,210.2419,3285.0
2023-07-07 11:20:00,219.51,219.74,219.5,219.74,5011.0,210.2706,210.4909,210.261,210.4909,5011.0
2023-07-07 11:25:00,219.77,219.92,219.77,219.9,2974.0,210.5197,210.6634,210.5197,210.6442,2974.0
2023-07-07 11:30:00,219.86,220.06,219.86,220.04,3844.0,210.6059,210.7975,210.6059,210.7783,3844.0
2023-07-07 11:35:00,220.06,220.17,220.05,220.1,3079.0,210.7975,210.9028,210.7879,210.8358,3079.0
2023-07-07 11:40:00,220.1,220.2,220.04,220.08,5177.0,210.8358,210.9316,210.7783,210.8166,5177.0
2023-07-07 11:45:00,220.08,220.12,219.92,220.03,4476.0,210.8166,210.855,210.6634,210.7687,4476.0
2023-07-07 11:50:00,220.05,220.17,219.98,219.98,4708.0,210.7879,210.9028,210.7208,210.7208,4708.0
2023-07-07 11:55:00,220.0,220.19,219.99,220.19,5901.0,210.74,210.922,210.7304,210.922,5901.0
2023-07-07 12:00:00,220.19,220.28,220.08,220.27,3167.0,210.922,211.0082,210.8166,210.9986,3167.0
2023-07-07 12:05:00,220.32,220.42,220.31,220.35,2903.0,211.0465,211.1423,211.037,211.0753,2903.0
2023-07-07 12:10:00,220.39,220.56,220.3,220.53,4049.0,211.1136,211.2764,211.0274,211.2477,4049.0
2023-07-07 12:15:00,220.55,220.85,220.51,220.7,10651.0,211.2669,211.5542,211.2285,211.4105,10651.0
2023-07-07 12:20:00,220.77,220.9,220.72,220.81,6332.0,211.4776,211.6021,211.4297,211.5159,6332.0
2023-07-07 12:25:00,220.78,220.81,220.47,220.62,5680.0,211.4872,211.5159,211.1902,211.3339,5680.0
2023-07-07 12:30:00,220.62,220.65,220.42,220.65,6223.0,211.3339,211.3626,211.1423,211.3626,6223.0
2023-07-07 12:35:00,220.68,221.1,220.67,221.01,7529.0,211.3914,211.7937,211.3818,211.7075,7529.0
2023-07-07 12:40:00,221.02,221.35,220.98,221.26,3965.0,211.7171,212.0332,211.6788,211.947,3965.0
2023-07-07 12:45:00,221.25,221.25,220.92,221.04,5207.0,211.9374,211.9374,211.6213,211.7362,5207.0
2023-07-07 12:50:00,220.99,221.28,220.99,221.22,1747.0,211.6883,211.9661,211.6883,211.9087,1747.0
2023-07-07 12:55:00,221.25,221.25,221.05,221.12,4746.0,211.9374,211.9374,211.7458,211.8129,4746.0
2023-07-07 13:00:00,221.17,221.35,221.16,221.3,4000.0,211.8608,212.0332,211.8512,211.9853,4000.0
2023-07-07 13:05:00,221.35,221.35,221.18,221.19,3769.0,212.0332,212.0332,211.8703,211.8799,3769.0
2023-07-07 13:10:00,221.16,221.26,221.16,221.22,2978.0,211.8512,211.947,211.8512,211.9087,2978.0
2023-07-07 13:15:00,221.16,221.18,221.08,221.14,3461.0,211.8512,211.8703,211.7745,211.832,3461.0
2023-07-07 13:20:00,221.15,221.22,221.12,221.2,2102.0,211.8416,211.9087,211.8129,211.8895,2102.0
2023-07-07 13:25:00,221.12,221.35,221.08,221.21,4777.0,211.8129,212.0332,211.7745,211.8991,4777.0
2023-07-07 13:30:00,221.16,221.16,220.95,220.97,3300.0,211.8512,211.8512,211.65,211.6692,3300.0
2023-07-07 13:35:00,220.88,220.98,220.8,220.88,2848.0,211.583,211.6788,211.5063,211.583,2848.0
2023-07-07 13:40:00,220.95,221.02,220.89,220.99,2788.0,211.65,211.7171,211.5925,211.6883,2788.0
2023-07-07 13:45:00,220.99,221.0,220.8,220.81,1838.0,211.6883,211.6979,211.5063,211.5159,1838.0
2023-07-07 13:50:00,220.81,220.86,220.7,220.7,3523.0,211.5159,211.5638,211.4105,211.4105,3523.0
2023-07-07 13:55:00,220.74,220.76,220.39,220.59,5659.0,211.4489,211.468,211.1136,211.3052,5659.0
2023-07-07 14:00:00,220.58,220.6,220.42,220.45,2349.0,211.2956,211.3147,211.1423,211.1711,2349.0
2023-07-07 14:05:00,220.47,220.56,220.43,220.52,3048.0,211.1902,211.2764,211.1519,211.2381,3048.0
2023-07-07 14:10:00,220.48,220.53,220.31,220.52,3903.0,211.1998,211.2477,211.037,211.2381,3903.0
2023-07-07 14:15:00,220.5,220.73,220.43,220.73,4719.0,211.219,211.4393,211.1519,211.4393,4719.0
2023-07-07 14:20:00,220.71,220.75,220.62,220.62,5318.0,211.4201,211.4584,211.3339,211.3339,5318.0
2023-07-07 14:25:00,220.68,220.73,220.63,220.67,5229.0,211.3914,211.4393,211.3435,211.3818,5229.0
2023-07-07 14:30:00,220.63,220.74,220.48,220.48,4276.0,211.3435,211.4489,211.1998,211.1998,4276.0
2023-07-07 14:35:00,220.45,220.55,220.45,220.54,3462.0,211.1711,211.2669,211.1711,211.2573,3462.0
2023-07-07 14:40:00,220.53,220.56,220.42,220.43,3440.0,211.2477,211.2764,211.1423,211.1519,3440.0
2023-07-07 14:45:00,220.4,220.46,220.23,220.26,3057.0,211.1232,211.1806,210.9603,210.9891,3057.0
2023-07-07 14:50:00,220.24,220.31,220.23,220.25,3833.0,210.9699,211.037,210.9603,210.9795,3833.0
2023-07-07 14:55:00,220.25,220.25,220.11,220.16,5445.0,210.9795,210.9795,210.8454,210.8933,5445.0
2023-07-07 15:00:00,220.15,220.24,220.08,220.19,4266.0,210.8837,210.9699,210.8166,210.922,4266.0
2023-07-07 15:05:00,220.19,220.31,220.1,220.1,3708.0,210.922,211.037,210.8358,210.8358,3708.0
2023-07-07 15:10:00,220.15,220.3,220.15,220.19,7741.0,210.8837,211.0274,210.8837,210.922,7741.0
2023-07-07 15:15:00,220.2,220.26,219.9,220.05,5994.0,210.9316,210.9891,210.6442,210.7879,5994.0
2023-07-07 15:20:00,220.04,220.05,219.83,219.93,8840.0,210.7783,210.7879,210.5772,210.6729,8840.0
2023-07-07 15:25:00,219.93,219.95,219.69,219.73,8038.0,210.6729,210.6921,210.443,210.4814,8038.0
2023-07-07 15:30:00,219.7,219.89,219.7,219.89,4067.0,210.4526,210.6346,210.4526,210.6346,4067.0
2023-07-07 15:35:00,219.93,220.01,219.72,219.72,8520.0,210.6729,210.7496,210.4718,210.4718,8520.0
2023-07-07 15:40:00,219.72,219.72,219.45,219.46,7688.0,210.4718,210.4718,210.2132,210.2227,7688.0
2023-07-07 15:45:00,219.4,219.44,218.87,218.99,13013.0,210.1653,210.2036,209.6576,209.7725,13013.0
2023-07-07 15:50:00,219.01,219.03,218.52,218.72,17819.0,209.7917,209.8108,209.3223,209.5139,17819.0
2023-07-07 15:55:00,218.65,218.81,218.55,218.76,52943.0,209.4468,209.6001,209.351,209.5522,52943.0
2023-07-10 09:30:00,219.24,223.49,219.21,222.68,35047.0,210.012,214.0831,209.9833,213.3072,35047.0
2023-07-10 09:35:00,222.68,223.37,222.05,222.93,15555.0,213.3072,213.9682,212.7037,213.5467,15555.0
2023-07-10 09:40:00,222.98,224.16,222.86,224.14,23150.0,213.5946,214.7249,213.4796,214.7057,23150.0
2023-07-10 09:45:00,224.15,224.36,223.76,224.33,5266.0,214.7153,214.9165,214.3417,214.8877,5266.0
2023-07-10 09:50:00,224.36,225.73,224.36,225.71,20648.0,214.9165,216.2288,214.9165,216.2097,20648.0
2023-07-10 09:55:00,225.71,225.72,224.77,225.27,6938.0,216.2097,216.2192,215.3092,215.7882,6938.0
2023-07-10 10:00:00,225.32,225.4,224.4,224.4,16976.0,215.8361,215.9127,214.9548,214.9548,16976.0
2023-07-10 10:05:00,224.34,224.35,223.62,223.62,6970.0,214.8973,214.9069,214.2076,214.2076,6970.0
2023-07-10 10:10:00,223.54,223.81,223.31,223.53,6072.0,214.131,214.3896,213.9107,214.1214,6072.0
2023-07-10 10:15:00,223.71,223.71,223.37,223.37,4810.0,214.2938,214.2938,213.9682,213.9682,4810.0
2023-07-10 10:20:00,223.39,223.47,222.95,223.05,8233.0,213.9873,214.0639,213.5658,213.6616,8233.0
2023-07-10 10:25:00,223.05,223.07,222.63,222.84,6108.0,213.6616,213.6808,213.2593,213.4605,6108.0
2023-07-10 10:30:00,222.77,223.35,222.76,223.34,6719.0,213.3934,213.949,213.3838,213.9394,6719.0
2023-07-10 10:35:00,223.26,223.75,223.0,223.75,8970.0,213.8628,214.3322,213.6137,214.3322,8970.0
2023-07-10 10:40:00,223.7,223.7,223.07,223.25,5339.0,214.2843,214.2843,213.6808,213.8532,5339.0
2023-07-10 10:45:00,223.24,223.55,223.14,223.44,11395.0,213.8436,214.1406,213.7478,214.0352,11395.0
2023-07-10 10:50:00,223.36,223.5,223.34,223.49,2343.0,213.9586,214.0927,213.9394,214.0831,2343.0
2023-07-10 10:55:00,223.44,223.44,222.83,222.91,10307.0,214.0352,214.0352,213.4509,213.5275,10307.0
2023-07-10 11:00:00,222.91,223.22,222.87,223.22,5506.0,213.5275,213.8245,213.4892,213.8245,5506.0
2023-07-10 11:05:00,223.07,223.28,223.07,223.28,3945.0,213.6808,213.8819,213.6808,213.8819,3945.0
2023-07-10 11:10:00,223.3,223.34,223.1,223.28,7252.0,213.9011,213.9394,213.7095,213.8819,7252.0
2023-07-10 11:15:00,223.33,223.41,223.12,223.16,5870.0,213.9298,214.0065,213.7287,213.767,5870.0
2023-07-10 11:20:00,223.08,223.15,222.92,223.01,7605.0,213.6904,213.7574,213.5371,213.6233,7605.0
2023-07-10 11:25:00,223.07,223.23,223.02,223.11,15256.0,213.6808,213.834,213.6329,213.7191,15256.0
2023-07-10 11:30:00,223.11,223.39,223.11,223.3,5577.0,213.7191,213.9873,213.7191,213.9011,5577.0
2023-07-10 11:35:00,223.34,223.6,223.3,223.5,8941.0,213.9394,214.1885,213.9011,214.0927,8941.0
2023-07-10 11:40:00,223.52,223.58,223.24,223.24,16454.0,214.1118,214.1693,213.8436,213.8436,16454.0
2023-07-10 11:45:00,223.24,223.77,223.18,223.72,12802.0,213.8436,214.3513,213.7862,214.3034,12802.0
2023-07-10 11:50:00,223.79,223.97,223.79,223.89,5159.0,214.3705,214.5429,214.3705,214.4663,5159.0
2023-07-10 11:55:00,223.88,224.08,223.83,223.97,3926.0,214.4567,214.6483,214.4088,214.5429,3926.0
2023-07-10 12:00:00,224.0,224.07,223.63,223.84,7494.0,214.5716,214.6387,214.2172,214.4184,7494.0
2023-07-10 12:05:00,223.81,223.92,223.46,223.57,5433.0,214.3896,214.495,214.0544,214.1597,5433.0
2023-07-10 12:10:00,223.52,223.54,223.36,223.48,6475.0,214.1118,214.131,213.9586,214.0735,6475.0
2023-07-10 12:15:00,223.51,223.56,223.48,223.56,4131.0,214.1023,214.1502,214.0735,214.1502,4131.0
2023-07-10 12:20:00,223.56,223.75,223.55,223.69,5529.0,214.1502,214.3322,214.1406,214.2747,5529.0
2023-07-10 12:25:00,223.74,223.81,223.68,223.78,4288.0,214.3226,214.3896,214.2651,214.3609,4288.0
2023-07-10 12:30:00,223.86,223.87,223.71,223.87,6701.0,214.4375,214.4471,214.2938,214.4471,6701.0
2023-07-10 12:35:00,223.78,223.96,223.72,223.96,5197.0,214.3609,214.5333,214.3034,214.5333,5197.0
2023-07-10 12:40:00,223.9,224.06,223.84,223.99,4512.0,214.4758,214.6291,214.4184,214.5621,4512.0
2023-07-10 12:45:00,224.03,224.27,224.03,224.24,3909.0,214.6004,214.8303,214.6004,214.8015,3909.0
2023-07-10 12:50:00,224.18,224.19,223.88,223.95,6400.0,214.7441,214.7536,214.4567,214.5237,6400.0
2023-07-10 12:55:00,223.97,224.19,223.96,224.19,5240.0,214.5429,214.7536,214.5333,214.7536,5240.0
2023-07-10 13:00:00,224.24,224.27,223.93,223.93,9785.0,214.8015,214.8303,214.5046,214.5046,9785.0
2023-07-10 13:05:00,223.99,224.07,223.85,224.03,10256.0,214.5621,214.6387,214.428,214.6004,10256.0
2023-07-10 13:10:00,224.07,224.21,224.0,224.07,6959.0,214.6387,214.7728,214.5716,214.6387,6959.0
2023-07-10 13:15:00,224.07,224.52,224.07,224.52,10004.0,214.6387,215.0698,214.6387,215.0698,10004.0
2023-07-10 13:20:00,224.52,224.61,224.36,224.48,8813.0,215.0698,215.156,214.9165,215.0314,8813.0
2023-07-10 13:25:00,224.44,224.44,224.22,224.37,5994.0,214.9931,214.9931,214.7824,214.9261,5994.0
2023-07-10 13:30:00,224.45,224.51,224.1,224.11,6117.0,215.0027,215.0602,214.6674,214.677,6117.0
2023-07-10 13:35:00,224.15,224.16,223.84,224.06,9857.0,214.7153,214.7249,214.4184,214.6291,9857.0
2023-07-10 13:40:00,224.12,224.27,224.05,224.24,4440.0,214.6866,214.8303,214.6195,214.8015,4440.0
2023-07-10 13:45:00,224.29,224.36,224.11,224.11,4699.0,214.8494,214.9165,214.677,214.677,4699.0
2023-07-10 13:50:00,224.12,224.21,223.92,223.99,7441.0,214.6866,214.7728,214.495,214.5621,7441.0
2023-07-10 13:55:00,223.99,223.99,223.8,223.98,5532.0,214.5621,214.5621,214.3801,214.5525,5532.0
2023-07-10 14:00:00,223.99,223.99,223.74,223.88,3800.0,214.5621,214.5621,214.3226,214.4567,3800.0
2023-07-10 14:05:00,223.93,224.04,223.7,223.72,5108.0,214.5046,214.61,214.2843,214.3034,5108.0
2023-07-10 14:10:00,223.67,223.86,223.66,223.84,5953.0,214.2555,214.4375,214.2459,214.4184,5953.0
2023-07-10 14:15:00,223.87,223.99,223.85,223.89,4904.0,214.4471,214.5621,214.428,214.4663,4904.0
2023-07-10 14:20:00,223.91,223.94,223.64,223.64,5810.0,214.4854,214.5142,214.2268,214.2268,5810.0
2023-07-10 14:25:00,223.64,224.03,223.64,224.03,7522.0,214.2268,214.6004,214.2268,214.6004,7522.0
2023-07-10 14:30:00,224.04,224.08,223.8,223.96,8060.0,214.61,214.6483,214.3801,214.5333,8060.0
2023-07-10 14:35:00,224.01,224.04,223.91,223.92,3038.0,214.5812,214.61,214.4854,214.495,3038.0
2023-07-10 14:40:00,223.97,224.06,223.82,223.87,4817.0,214.5429,214.6291,214.3992,214.4471,4817.0
2023-07-10 14:45:00,223.93,224.0,223.86,223.99,23454.0,214.5046,214.5716,214.4375,214.5621,23454.0
2023-07-10 14:50:00,223.99,224.05,223.82,224.03,13310.0,214.5621,214.6195,214.3992,214.6004,13310.0
2023-07-10 14:55:00,224.02,224.45,223.99,224.44,5593.0,214.5908,215.0027,214.5621,214.9931,5593.0
2023-07-10 15:00:00,224.46,224.54,224.38,224.54,5843.0,215.0123,215.0889,214.9356,215.0889,5843.0
2023-07-10 15:05:00,224.56,224.57,224.38,224.46,8573.0,215.1081,215.1176,214.9356,215.0123,8573.0
2023-07-10 15:10:00,224.44,224.47,224.33,224.44,11290.0,214.9931,215.0219,214.8877,214.9931,11290.0
2023-07-10 15:15:00,224.46,224.48,224.23,224.24,4700.0,215.0123,215.0314,214.792,214.8015,4700.0
2023-07-10 15:20:00,224.27,224.37,224.13,224.32,10102.0,214.8303,214.9261,214.6962,214.8782,10102.0
2023-07-10 15:25:00,224.31,224.48,224.25,224.45,6766.0,214.8686,215.0314,214.8111,215.0027,6766.0
2023-07-10 15:30:00,224.46,224.46,224.0,224.05,9475.0,215.0123,215.0123,214.5716,214.6195,9475.0
2023-07-10 15:35:00,224.01,224.13,223.94,224.12,10368.0,214.5812,214.6962,214.5142,214.6866,10368.0
2023-07-10 15:40:00,224.08,224.15,223.97,224.09,14198.0,214.6483,214.7153,214.5429,214.6578,14198.0
2023-07-10 15:45:00,224.04,224.14,223.97,224.05,9909.0,214.61,214.7057,214.5429,214.6195,9909.0
2023-07-10 15:50:00,224.0,224.13,223.87,224.08,19553.0,214.5716,214.6962,214.4471,214.6483,19553.0
2023-07-10 15:55:00,224.08,224.29,223.95,224.28,57119.0,214.6483,214.8494,214.5237,214.8399,57119.0
2023-07-11 09:30:00,224.84,225.0,224.4,224.41,15047.0,215.3763,215.5295,214.9548,214.9644,15047.0
2023-07-11 09:35:00,224.33,224.79,223.88,224.71,6841.0,214.8877,215.3284,214.4567,215.2518,6841.0
2023-07-11 09:40:00,224.82,224.93,224.51,224.84,4742.0,215.3571,215.4625,215.0602,215.3763,4742.0
2023-07-11 09:45:00,224.69,224.74,224.5,224.74,5005.0,215.2326,215.2805,215.0506,215.2805,5005.0
2023-07-11 09:50:00,224.71,224.71,224.0,224.01,4572.0,215.2518,215.2518,214.5716,214.5812,4572.0
2023-07-11 09:55:00,223.96,224.47,223.89,224.47,5927.0,214.5333,215.0219,214.4663,215.0219,5927.0
2023-07-11 10:00:00,224.49,224.55,223.73,223.75,13456.0,215.041,215.0985,214.313,214.3322,13456.0
2023-07-11 10:05:00,223.72,223.93,223.62,223.68,5576.0,214.3034,214.5046,214.2076,214.2651,5576.0
2023-07-11 10:10:00,223.69,224.03,223.69,223.97,5768.0,214.2747,214.6004,214.2747,214.5429,5768.0
2023-07-11 10:15:00,223.93,224.11,223.67,224.11,5298.0,214.5046,214.677,214.2555,214.677,5298.0
2023-07-11 10:20:00,224.15,224.41,224.09,224.41,5873.0,214.7153,214.9644,214.6578,214.9644,5873.0
2023-07-11 10:25:00,224.42,224.53,224.13,224.3,4746.0,214.974,215.0793,214.6962,214.859,4746.0
2023-07-11 10:30:00,224.32,224.4,224.01,224.13,5574.0,214.8782,214.9548,214.5812,214.6962,5574.0
2023-07-11 10:35:00,224.17,224.42,224.17,224.39,2740.0,214.7345,214.974,214.7345,214.9452,2740.0
2023-07-11 10:40:00,224.31,224.62,224.23,224.62,11476.0,214.8686,215.1655,214.792,215.1655,11476.0
2023-07-11 10:45:00,224.62,224.7,224.47,224.55,5151.0,215.1655,215.2422,215.0219,215.0985,5151.0
2023-07-11 10:50:00,224.55,224.68,224.46,224.63,4082.0,215.0985,215.223,215.0123,215.1751,4082.0
2023-07-11 10:55:00,224.63,224.77,224.54,224.77,4656.0,215.1751,215.3092,215.0889,215.3092,4656.0
2023-07-11 11:00:00,224.81,225.03,224.81,225.03,8874.0,215.3475,215.5583,215.3475,215.5583,8874.0
2023-07-11 11:05:00,225.03,225.15,224.94,225.01,5386.0,215.5583,215.6732,215.4721,215.5391,5386.0
2023-07-11 11:10:00,225.04,225.39,225.04,225.16,13491.0,215.5679,215.9031,215.5679,215.6828,13491.0
2023-07-11 11:15:00,225.17,225.23,224.99,225.16,3508.0,215.6924,215.7499,215.52,215.6828,3508.0
2023-07-11 11:20:00,225.16,225.31,225.1,225.1,6932.0,215.6828,215.8265,215.6253,215.6253,6932.0
2023-07-11 11:25:00,225.08,225.18,224.84,224.84,6696.0,215.6062,215.702,215.3763,215.3763,6696.0
2023-07-11 11:30:00,224.82,225.04,224.82,224.85,6393.0,215.3571,215.5679,215.3571,215.3859,6393.0
2023-07-11 11:35:00,224.87,225.19,224.87,225.03,4941.0,215.405,215.7115,215.405,215.5583,4941.0
2023-07-11 11:40:00,225.05,225.42,225.02,225.38,9845.0,215.5774,215.9319,215.5487,215.8936,9845.0
2023-07-11 11:45:00,225.4,225.69,225.4,225.66,4826.0,215.9127,216.1905,215.9127,216.1618,4826.0
2023-07-11 11:50:00,225.69,225.85,225.6,225.8,4143.0,216.1905,216.3438,216.1043,216.2959,4143.0
2023-07-11 11:55:00,225.78,225.84,225.68,225.83,4275.0,216.2767,216.3342,216.1809,216.3246,4275.0
2023-07-11 12:00:00,225.85,225.92,225.66,225.8,6648.0,216.3438,216.4108,216.1618,216.2959,6648.0
2023-07-11 12:05:00,225.8,225.9,225.72,225.72,3338.0,216.2959,216.3917,216.2192,216.2192,3338.0
2023-07-11 12:10:00,225.66,225.82,225.66,225.82,4862.0,216.1618,216.315,216.1618,216.315,4862.0
2023-07-11 12:15:00,225.85,225.87,225.69,225.69,3798.0,216.3438,216.3629,216.1905,216.1905,3798.0
2023-07-11 12:20:00,225.66,225.73,225.61,225.61,2689.0,216.1618,216.2288,216.1139,216.1139,2689.0
2023-07-11 12:25:00,225.59,225.65,225.2,225.36,7350.0,216.0947,216.1522,215.7211,215.8744,7350.0
2023-07-11 12:30:00,225.33,225.39,225.17,225.22,5948.0,215.8457,215.9031,215.6924,215.7403,5948.0
2023-07-11 12:35:00,225.18,225.24,225.08,225.2,5041.0,215.702,215.7594,215.6062,215.7211,5041.0
2023-07-11 12:40:00,225.16,225.23,225.11,225.11,2148.0,215.6828,215.7499,215.6349,215.6349,2148.0
2023-07-11 12:45:00,225.17,225.47,225.17,225.47,2445.0,215.6924,215.9798,215.6924,215.9798,2445.0
2023-07-11 12:50:00,225.53,225.57,225.44,225.44,4057.0,216.0372,216.0756,215.951,215.951,4057.0
2023-07-11 12:55:00,225.48,225.53,225.31,225.31,1425.0,215.9893,216.0372,215.8265,215.8265,1425.0
2023-07-11 13:00:00,225.26,225.26,225.1,225.17,4416.0,215.7786,215.7786,215.6253,215.6924,4416.0
2023-07-11 13:05:00,225.22,225.22,225.05,225.05,1929.0,215.7403,215.7403,215.5774,215.5774,1929.0
2023-07-11 13:10:00,225.02,225.02,224.88,224.96,3300.0,215.5487,215.5487,215.4146,215.4912,3300.0
2023-07-11 13:15:00,224.98,225.03,224.89,224.99,3632.0,215.5104,215.5583,215.4242,215.52,3632.0
2023-07-11 13:20:00,225.05,225.1,224.97,224.97,4189.0,215.5774,215.6253,215.5008,215.5008,4189.0
2023-07-11 13:25:00,225.04,225.07,224.84,224.91,3507.0,215.5679,215.5966,215.3763,215.4433,3507.0
2023-07-11 13:30:00,224.92,224.98,224.87,224.87,3076.0,215.4529,215.5104,215.405,215.405,3076.0
2023-07-11 13:35:00,224.91,225.21,224.88,225.2,3825.0,215.4433,215.7307,215.4146,215.7211,3825.0
2023-07-11 13:40:00,225.21,225.28,225.16,225.16,2736.0,215.7307,215.7978,215.6828,215.6828,2736.0
2023-07-11 13:45:00,225.2,225.25,225.05,225.25,6848.0,215.7211,215.769,215.5774,215.769,6848.0
2023-07-11 13:50:00,225.3,225.36,225.18,225.2,3597.0,215.8169,215.8744,215.702,215.7211,3597.0
2023-07-11 13:55:00,225.11,225.31,225.1,225.31,2824.0,215.6349,215.8265,215.6253,215.8265,2824.0
2023-07-11 14:00:00,225.26,225.45,225.25,225.35,2708.0,215.7786,215.9606,215.769,215.8648,2708.0
2023-07-11 14:05:00,225.38,225.49,225.32,225.43,4331.0,215.8936,215.9989,215.8361,215.9414,4331.0
2023-07-11 14:10:00,225.45,225.47,225.39,225.43,3763.0,215.9606,215.9798,215.9031,215.9414,3763.0
2023-07-11 14:15:00,225.45,225.45,225.3,225.3,2575.0,215.9606,215.9606,215.8169,215.8169,2575.0
2023-07-11 14:20:00,225.29,225.3,225.18,225.26,3039.0,215.8073,215.8169,215.702,215.7786,3039.0
2023-07-11 14:25:00,225.24,225.4,225.15,225.4,3069.0,215.7594,215.9127,215.6732,215.9127,3069.0
2023-07-11 14:30:00,225.42,225.49,225.4,225.49,4208.0,215.9319,215.9989,215.9127,215.9989,4208.0
2023-07-11 14:35:00,225.46,225.54,225.44,225.54,2791.0,215.9702,216.0468,215.951,216.0468,2791.0
2023-07-11 14:40:00,225.56,225.73,225.56,225.71,3093.0,216.066,216.2288,216.066,216.2097,3093.0
2023-07-11 14:45:00,225.72,225.78,225.59,225.65,4990.0,216.2192,216.2767,216.0947,216.1522,4990.0
2023-07-11 14:50:00,225.63,225.81,225.63,225.81,5974.0,216.133,216.3055,216.133,216.3055,5974.0
2023-07-11 14:55:00,225.82,226.2,225.82,226.2,11556.0,216.315,216.679,216.315,216.679,11556.0
2023-07-11 15:00:00,226.21,226.3,226.12,226.26,7275.0,216.6886,216.7748,216.6024,216.7365,7275.0
2023-07-11 15:05:00,226.23,226.23,226.02,226.09,3046.0,216.7078,216.7078,216.5066,216.5737,3046.0
2023-07-11 15:10:00,226.08,226.11,225.8,225.81,3353.0,216.5641,216.5928,216.2959,216.3055,3353.0
2023-07-11 15:15:00,225.84,226.06,225.82,226.06,7257.0,216.3342,216.5449,216.315,216.5449,7257.0
2023-07-11 15:20:00,226.06,226.12,225.88,226.0,5346.0,216.5449,216.6024,216.3725,216.4875,5346.0
2023-07-11 15:25:00,225.95,226.04,225.87,225.94,6091.0,216.4396,216.5258,216.3629,216.43,6091.0
2023-07-11 15:30:00,225.89,226.02,225.81,225.87,9741.0,216.3821,216.5066,216.3055,216.3629,9741.0
2023-07-11 15:35:00,225.88,225.88,225.7,225.77,11194.0,216.3725,216.3725,216.2001,216.2671,11194.0
2023-07-11 15:40:00,225.77,226.11,225.77,226.06,12174.0,216.2671,216.5928,216.2671,216.5449,12174.0
2023-07-11 15:45:00,226.09,226.52,226.05,226.49,14589.0,216.5737,216.9856,216.5354,216.9568,14589.0
2023-07-11 15:50:00,226.54,226.64,226.28,226.3,23652.0,217.0047,217.1005,216.7557,216.7748,23652.0
2023-07-11 15:55:00,226.28,226.44,226.2,226.36,54052.0,216.7557,216.9089,216.679,216.8323,54052.0
2023-07-12 09:30:00,228.57,228.97,226.68,226.93,28889.0,218.9493,219.3324,217.1388,217.3783,28889.0
2023-07-12 09:35:00,226.91,227.39,226.56,226.65,8979.0,217.3592,217.8189,217.0239,217.1101,8979.0
2023-07-12 09:40:00,226.65,227.04,226.2,226.38,9815.0,217.1101,217.4837,216.679,216.8515,9815.0
2023-07-12 09:45:00,226.38,226.46,225.93,226.36,30587.0,216.8515,216.9281,216.4204,216.8323,30587.0
2023-07-12 09:50:00,226.43,226.47,225.99,226.27,6171.0,216.8994,216.9377,216.4779,216.7461,6171.0
2023-07-12 09:55:00,226.12,226.12,225.72,225.94,10092.0,216.6024,216.6024,216.2192,216.43,10092.0
2023-07-12 10:00:00,226.0,226.0,225.71,225.77,8128.0,216.4875,216.4875,216.2097,216.2671,8128.0
2023-07-12 10:05:00,225.78,225.83,225.37,225.5,12545.0,216.2767,216.3246,215.884,216.0085,12545.0
2023-07-12 10:10:00,225.47,225.88,225.47,225.76,8605.0,215.9798,216.3725,215.9798,216.2576,8605.0
2023-07-12 10:15:00,225.91,226.13,225.69,225.76,9046.0,216.4012,216.612,216.1905,216.2576,9046.0
2023-07-12 10:20:00,225.78,225.79,225.21,225.5,12250.0,216.2767,216.2863,215.7307,216.0085,12250.0
2023-07-12 10:25:00,225.58,226.34,225.52,226.31,15034.0,216.0851,216.8131,216.0277,216.7844,15034.0
2023-07-12 10:30:00,226.32,226.53,226.11,226.18,21829.0,216.794,216.9951,216.5928,216.6599,21829.0
2023-07-12 10:35:00,226.18,226.53,226.18,226.53,6085.0,216.6599,216.9951,216.6599,216.9951,6085.0
2023-07-12 10:40:00,226.63,226.73,226.41,226.55,5163.0,217.0909,217.1867,216.8802,217.0143,5163.0
2023-07-12 10:45:00,226.58,226.91,226.5,226.91,6413.0,217.043,217.3592,216.9664,217.3592,6413.0
2023-07-12 10:50:00,226.89,226.9,226.57,226.75,4953.0,217.34,217.3496,217.0335,217.2059,4953.0
2023-07-12 10:55:00,226.75,227.04,226.65,227.04,6001.0,217.2059,217.4837,217.1101,217.4837,6001.0
2023-07-12 11:00:00,227.03,227.03,226.6,226.64,4126.0,217.4741,217.4741,217.0622,217.1005,4126.0
2023-07-12 11:05:00,226.62,226.65,226.39,226.53,5121.0,217.0814,217.1101,216.861,216.9951,5121.0
2023-07-12 11:10:00,226.57,226.77,226.46,226.63,2069.0,217.0335,217.225,216.9281,217.0909,2069.0
2023-07-12 11:15:00,226.61,226.68,226.59,226.68,3851.0,217.0718,217.1388,217.0526,217.1388,3851.0
2023-07-12 11:20:00,226.65,226.69,226.39,226.39,3240.0,217.1101,217.1484,216.861,216.861,3240.0
2023-07-12 11:25:00,226.3,226.32,226.05,226.05,3589.0,216.7748,216.794,216.5354,216.5354,3589.0
2023-07-12 11:30:00,226.09,226.18,226.03,226.15,8641.0,216.5737,216.6599,216.5162,216.6311,8641.0
2023-07-12 11:35:00,226.18,226.41,226.18,226.23,4056.0,216.6599,216.8802,216.6599,216.7078,4056.0
2023-07-12 11:40:00,226.14,226.14,225.48,225.66,5619.0,216.6216,216.6216,215.9893,216.1618,5619.0
2023-07-12 11:45:00,225.56,225.91,225.51,225.89,1856.0,216.066,216.4012,216.0181,216.3821,1856.0
2023-07-12 11:50:00,225.87,225.93,225.55,225.61,2000.0,216.3629,216.4204,216.0564,216.1139,2000.0
2023-07-12 11:55:00,225.57,225.57,225.12,225.2,4759.0,216.0756,216.0756,215.6445,215.7211,4759.0
2023-07-12 12:00:00,225.11,225.14,224.83,224.97,2156.0,215.6349,215.6637,215.3667,215.5008,2156.0
2023-07-12 12:05:00,224.96,225.04,224.84,224.84,4284.0,215.4912,215.5679,215.3763,215.3763,4284.0
2023-07-12 12:10:00,224.84,225.01,224.67,224.7,5459.0,215.3763,215.5391,215.2134,215.2422,5459.0
2023-07-12 12:15:00,224.62,224.62,224.37,224.4,4242.0,215.1655,215.1655,214.9261,214.9548,4242.0
2023-07-12 12:20:00,224.42,224.67,224.42,224.61,4630.0,214.974,215.2134,214.974,215.156,4630.0
2023-07-12 12:25:00,224.58,224.58,224.49,224.55,3745.0,215.1272,215.1272,215.041,215.0985,3745.0
2023-07-12 12:30:00,224.55,224.77,224.5,224.77,2330.0,215.0985,215.3092,215.0506,215.3092,2330.0
2023-07-12 12:35:00,224.78,225.13,224.78,224.98,2929.0,215.3188,215.6541,215.3188,215.5104,2929.0
2023-07-12 12:40:00,225.02,225.13,224.92,225.0,1711.0,215.5487,215.6541,215.4529,215.5295,1711.0
2023-07-12 12:45:00,224.99,225.24,224.98,225.24,3870.0,215.52,215.7594,215.5104,215.7594,3870.0
2023-07-12 12:50:00,225.18,225.25,225.06,225.11,2254.0,215.702,215.769,215.587,215.6349,2254.0
2023-07-12 12:55:00,225.18,225.18,225.04,225.16,2606.0,215.702,215.702,215.5679,215.6828,2606.0
2023-07-12 13:00:00,225.21,225.46,225.21,225.46,2838.0,215.7307,215.9702,215.7307,215.9702,2838.0
2023-07-12 13:05:00,225.54,225.54,225.3,225.42,2886.0,216.0468,216.0468,215.8169,215.9319,2886.0
2023-07-12 13:10:00,225.42,225.51,225.31,225.31,3666.0,215.9319,216.0181,215.8265,215.8265,3666.0
2023-07-12 13:15:00,225.45,225.5,225.31,225.44,3503.0,215.9606,216.0085,215.8265,215.951,3503.0
2023-07-12 13:20:00,225.37,225.5,225.36,225.4,1297.0,215.884,216.0085,215.8744,215.9127,1297.0
2023-07-12 13:25:00,225.35,225.52,225.35,225.44,1674.0,215.8648,216.0277,215.8648,215.951,1674.0
2023-07-12 13:30:00,225.5,225.7,225.49,225.65,2452.0,216.0085,216.2001,215.9989,216.1522,2452.0
2023-07-12 13:35:00,225.7,225.7,225.47,225.47,1793.0,216.2001,216.2001,215.9798,215.9798,1793.0
2023-07-12 13:40:00,225.44,225.47,225.38,225.42,3981.0,215.951,215.9798,215.8936,215.9319,3981.0
2023-07-12 13:45:00,225.33,225.5,225.24,225.5,4851.0,215.8457,216.0085,215.7594,216.0085,4851.0
2023-07-12 13:50:00,225.45,225.5,225.39,225.43,2355.0,215.9606,216.0085,215.9031,215.9414,2355.0
2023-07-12 13:55:00,225.45,225.47,225.29,225.47,3725.0,215.9606,215.9798,215.8073,215.9798,3725.0
2023-07-12 14:00:00,225.47,225.53,225.33,225.53,2189.0,215.9798,216.0372,215.8457,216.0372,2189.0
2023-07-12 14:05:00,225.53,225.67,225.53,225.61,4083.0,216.0372,216.1713,216.0372,216.1139,4083.0
2023-07-12 14:10:00,225.65,225.81,225.63,225.81,3325.0,216.1522,216.3055,216.133,216.3055,3325.0
2023-07-12 14:15:00,225.81,225.93,225.81,225.92,1836.0,216.3055,216.4204,216.3055,216.4108,1836.0
2023-07-12 14:20:00,225.89,225.92,225.66,225.69,4640.0,216.3821,216.4108,216.1618,216.1905,4640.0
2023-07-12 14:25:00,225.71,225.86,225.71,225.84,4006.0,216.2097,216.3533,216.2097,216.3342,4006.0
2023-07-12 14:30:00,225.86,225.94,225.82,225.82,3403.0,216.3533,216.43,216.315,216.315,3403.0
2023-07-12 14:35:00,225.88,225.93,225.73,225.86,2964.0,216.3725,216.4204,216.2288,216.3533,2964.0
2023-07-12 14:40:00,225.86,225.86,225.66,225.84,6292.0,216.3533,216.3533,216.1618,216.3342,6292.0
2023-07-12 14:45:00,225.82,225.82,225.62,225.63,3400.0,216.315,216.315,216.1235,216.133,3400.0
2023-07-12 14:50:00,225.65,225.85,225.59,225.71,4319.0,216.1522,216.3438,216.0947,216.2097,4319.0
2023-07-12 14:55:00,225.75,225.81,225.73,225.74,2274.0,216.248,216.3055,216.2288,216.2384,2274.0
2023-07-12 15:00:00,225.73,225.95,225.64,225.95,5221.0,216.2288,216.4396,216.1426,216.4396,5221.0
2023-07-12 15:05:00,225.94,225.94,225.78,225.86,9562.0,216.43,216.43,216.2767,216.3533,9562.0
2023-07-12 15:10:00,225.82,225.82,225.57,225.61,5033.0,216.315,216.315,216.0756,216.1139,5033.0
2023-07-12 15:15:00,225.62,225.73,225.58,225.58,4940.0,216.1235,216.2288,216.0851,216.0851,4940.0
2023-07-12 15:20:00,225.56,225.56,225.19,225.21,10848.0,216.066,216.066,215.7115,215.7307,10848.0
2023-07-12 15:25:00,225.16,225.36,225.04,225.36,5123.0,215.6828,215.8744,215.5679,215.8744,5123.0
2023-07-12 15:30:00,225.41,225.55,225.36,225.53,5981.0,215.9223,216.0564,215.8744,216.0372,5981.0
2023-07-12 15:35:00,225.53,225.66,225.49,225.59,5921.0,216.0372,216.1618,215.9989,216.0947,5921.0
2023-07-12 15:40:00,225.59,225.63,225.5,225.61,8391.0,216.0947,216.133,216.0085,216.1139,8391.0
2023-07-12 15:45:00,225.6,225.62,225.36,225.38,7522.0,216.1043,216.1235,215.8744,215.8936,7522.0
2023-07-12 15:50:00,225.35,225.39,225.1,225.21,21274.0,215.8648,215.9031,215.6253,215.7307,21274.0
2023-07-12 15:55:00,225.21,225.25,224.78,225.1,47647.0,215.7307,215.769,215.3188,215.6253,47647.0
2023-07-13 09:30:00,225.24,225.45,224.61,225.24,16754.0,215.7594,215.9606,215.156,215.7594,16754.0
2023-07-13 09:35:00,225.27,225.27,224.82,225.12,4742.0,215.7882,215.7882,215.3571,215.6445,4742.0
2023-07-13 09:40:00,225.15,225.67,225.15,225.67,1698.0,215.6732,216.1713,215.6732,216.1713,1698.0
2023-07-13 09:45:00,225.55,225.55,225.05,225.07,3900.0,216.0564,216.0564,215.5774,215.5966,3900.0
2023-07-13 09:50:00,225.12,225.28,224.95,225.03,4706.0,215.6445,215.7978,215.4817,215.5583,4706.0
2023-07-13 09:55:00,225.08,225.52,225.08,225.36,4801.0,215.6062,216.0277,215.6062,215.8744,4801.0
2023-07-13 10:00:00,225.4,225.72,225.35,225.63,5745.0,215.9127,216.2192,215.8648,216.133,5745.0
2023-07-13 10:05:00,225.66,226.0,225.6,225.91,5488.0,216.1618,216.4875,216.1043,216.4012,5488.0
2023-07-13 10:10:00,225.98,225.98,225.72,225.87,4980.0,216.4683,216.4683,216.2192,216.3629,4980.0
2023-07-13 10:15:00,225.87,226.14,225.83,225.95,7647.0,216.3629,216.6216,216.3246,216.4396,7647.0
2023-07-13 10:20:00,225.94,226.19,225.74,226.12,4720.0,216.43,216.6695,216.2384,216.6024,4720.0
2023-07-13 10:25:00,226.2,226.5,226.08,226.4,8665.0,216.679,216.9664,216.5641,216.8706,8665.0
2023-07-13 10:30:00,226.43,226.56,226.35,226.42,7590.0,216.8994,217.0239,216.8227,216.8898,7590.0
2023-07-13 10:35:00,226.42,226.6,225.99,226.0,5006.0,216.8898,217.0622,216.4779,216.4875,5006.0
2023-07-13 10:40:00,226.08,226.41,226.05,226.3,4723.0,216.5641,216.8802,216.5354,216.7748,4723.0
2023-07-13 10:45:00,226.28,226.33,226.07,226.07,4974.0,216.7557,216.8036,216.5545,216.5545,4974.0
2023-07-13 10:50:00,226.02,226.32,226.02,226.32,4656.0,216.5066,216.794,216.5066,216.794,4656.0
2023-07-13 10:55:00,226.24,226.27,226.11,226.22,2695.0,216.7174,216.7461,216.5928,216.6982,2695.0
2023-07-13 11:00:00,226.22,226.5,226.22,226.35,5545.0,216.6982,216.9664,216.6982,216.8227,5545.0
2023-07-13 11:05:00,226.33,226.38,226.04,226.05,3982.0,216.8036,216.8515,216.5258,216.5354,3982.0
2023-07-13 11:10:00,225.98,226.17,225.98,226.17,4394.0,216.4683,216.6503,216.4683,216.6503,4394.0
2023-07-13 11:15:00,226.22,226.39,226.19,226.37,4036.0,216.6982,216.861,216.6695,216.8419,4036.0
2023-07-13 11:20:00,226.32,226.53,226.32,226.39,4089.0,216.794,216.9951,216.794,216.861,4089.0
2023-07-13 11:25:00,226.37,226.37,226.19,226.23,3155.0,216.8419,216.8419,216.6695,216.7078,3155.0
2023-07-13 11:30:00,226.26,226.26,226.11,226.16,2950.0,216.7365,216.7365,216.5928,216.6407,2950.0
2023-07-13 11:35:00,226.15,226.3,226.15,226.3,2519.0,216.6311,216.7748,216.6311,216.7748,2519.0
2023-07-13 11:40:00,226.31,226.31,226.19,226.3,1417.0,216.7844,216.7844,216.6695,216.7748,1417.0
2023-07-13 11:45:00,226.26,226.33,226.26,226.28,2095.0,216.7365,216.8036,216.7365,216.7557,2095.0
2023-07-13 11:50:00,226.23,226.23,226.07,226.18,3249.0,216.7078,216.7078,216.5545,216.6599,3249.0
2023-07-13 11:55:00,226.2,226.4,226.17,226.4,4250.0,216.679,216.8706,216.6503,216.8706,4250.0
2023-07-13 12:00:00,226.4,226.65,226.4,226.62,5595.0,216.8706,217.1101,216.8706,217.0814,5595.0
2023-07-13 12:05:00,226.63,226.63,226.49,226.58,2114.0,217.0909,217.0909,216.9568,217.043,2114.0
2023-07-13 12:10:00,226.58,226.62,226.53,226.55,2876.0,217.043,217.0814,216.9951,217.0143,2876.0
2023-07-13 12:15:00,226.59,226.77,226.58,226.62,4276.0,217.0526,217.225,217.043,217.0814,4276.0
2023-07-13 12:20:00,226.61,226.76,226.48,226.69,4636.0,217.0718,217.2155,216.9473,217.1484,4636.0
2023-07-13 12:25:00,226.64,226.76,226.6,226.66,3146.0,217.1005,217.2155,217.0622,217.1197,3146.0
2023-07-13 12:30:00,226.66,226.94,226.65,226.84,5598.0,217.1197,217.3879,217.1101,217.2921,5598.0
2023-07-13 12:35:00,226.79,226.87,226.78,226.87,1894.0,217.2442,217.3208,217.2346,217.3208,1894.0
2023-07-13 12:40:00,226.87,226.98,226.86,226.95,5671.0,217.3208,217.4262,217.3113,217.3975,5671.0
2023-07-13 12:45:00,226.94,226.98,226.57,226.57,3000.0,217.3879,217.4262,217.0335,217.0335,3000.0
2023-07-13 12:50:00,226.63,226.71,226.57,226.62,2554.0,217.0909,217.1676,217.0335,217.0814,2554.0
2023-07-13 12:55:00,226.59,226.61,226.38,226.48,4944.0,217.0526,217.0718,216.8515,216.9473,4944.0
2023-07-13 13:00:00,226.52,226.6,226.43,226.47,6303.0,216.9856,217.0622,216.8994,216.9377,6303.0
2023-07-13 13:05:00,226.43,226.68,226.42,226.64,6831.0,216.8994,217.1388,216.8898,217.1005,6831.0
2023-07-13 13:10:00,226.67,226.74,226.62,226.73,5888.0,217.1293,217.1963,217.0814,217.1867,5888.0
2023-07-13 13:15:00,226.73,226.91,226.69,226.91,5318.0,217.1867,217.3592,217.1484,217.3592,5318.0
2023-07-13 13:20:00,226.88,226.88,226.84,226.87,1403.0,217.3304,217.3304,217.2921,217.3208,1403.0
2023-07-13 13:25:00,226.91,226.93,226.71,226.82,2631.0,217.3592,217.3783,217.1676,217.2729,2631.0
2023-07-13 13:30:00,226.83,226.86,226.75,226.86,1755.0,217.2825,217.3113,217.2059,217.3113,1755.0
2023-07-13 13:35:00,226.81,226.93,226.78,226.89,2234.0,217.2634,217.3783,217.2346,217.34,2234.0
2023-07-13 13:40:00,226.91,227.0,226.89,226.9,3620.0,217.3592,217.4454,217.34,217.3496,3620.0
2023-07-13 13:45:00,226.9,227.0,226.89,226.97,2566.0,217.3496,217.4454,217.34,217.4166,2566.0
2023-07-13 13:50:00,226.95,227.0,226.94,226.95,1800.0,217.3975,217.4454,217.3879,217.3975,1800.0
2023-07-13 13:55:00,226.91,226.92,226.85,226.85,1826.0,217.3592,217.3687,217.3017,217.3017,1826.0
2023-07-13 14:00:00,226.84,226.89,226.76,226.78,5689.0,217.2921,217.34,217.2155,217.2346,5689.0
2023-07-13 14:05:00,226.74,226.92,226.7,226.87,2760.0,217.1963,217.3687,217.158,217.3208,2760.0
2023-07-13 14:10:00,226.84,226.84,226.75,226.81,7877.0,217.2921,217.2921,217.2059,217.2634,7877.0
2023-07-13 14:15:00,226.81,226.85,226.62,226.72,12714.0,217.2634,217.3017,217.0814,217.1772,12714.0
2023-07-13 14:20:00,226.71,226.78,226.7,226.7,1799.0,217.1676,217.2346,217.158,217.158,1799.0
2023-07-13 14:25:00,226.7,226.7,226.4,226.42,5515.0,217.158,217.158,216.8706,216.8898,5515.0
2023-07-13 14:30:00,226.4,226.48,226.38,226.48,2000.0,216.8706,216.9473,216.8515,216.9473,2000.0
2023-07-13 14:35:00,226.49,226.5,226.33,226.4,5319.0,216.9568,216.9664,216.8036,216.8706,5319.0
2023-07-13 14:40:00,226.35,226.39,226.29,226.39,4030.0,216.8227,216.861,216.7652,216.861,4030.0
2023-07-13 14:45:00,226.38,226.64,226.38,226.64,3938.0,216.8515,217.1005,216.8515,217.1005,3938.0
2023-07-13 14:50:00,226.62,226.74,226.6,226.64,4155.0,217.0814,217.1963,217.0622,217.1005,4155.0
2023-07-13 14:55:00,226.66,226.68,226.57,226.66,5527.0,217.1197,217.1388,217.0335,217.1197,5527.0
2023-07-13 15:00:00,226.63,226.87,226.62,226.87,3424.0,217.0909,217.3208,217.0814,217.3208,3424.0
2023-07-13 15:05:00,226.88,226.9,226.79,226.85,4738.0,217.3304,217.3496,217.2442,217.3017,4738.0
2023-07-13 15:10:00,226.86,227.26,226.85,227.21,10859.0,217.3113,217.6944,217.3017,217.6465,10859.0
2023-07-13 15:15:00,227.21,227.21,226.87,227.01,9090.0,217.6465,217.6465,217.3208,217.4549,9090.0
2023-07-13 15:20:00,227.01,227.13,227.0,227.05,5564.0,217.4549,217.5699,217.4454,217.4933,5564.0
2023-07-13 15:25:00,227.03,227.25,226.7,227.11,41257.0,217.4741,217.6848,217.158,217.5507,41257.0
2023-07-13 15:30:00,227.09,227.21,227.04,227.12,7264.0,217.5316,217.6465,217.4837,217.5603,7264.0
2023-07-13 15:35:00,227.13,227.22,227.03,227.17,6919.0,217.5699,217.6561,217.4741,217.6082,6919.0
2023-07-13 15:40:00,227.18,227.42,227.18,227.41,10293.0,217.6178,217.8477,217.6178,217.8381,10293.0
2023-07-13 15:45:00,227.38,227.49,227.18,227.18,11924.0,217.8094,217.9147,217.6178,217.6178,11924.0
2023-07-13 15:50:00,227.16,227.61,227.1,227.48,44074.0,217.5986,218.0297,217.5412,217.9052,44074.0
2023-07-13 15:55:00,227.52,227.54,227.12,227.19,58372.0,217.9435,217.9626,217.5603,217.6274,58372.0
2023-07-14 09:30:00,227.2,227.71,226.74,227.46,17868.0,217.6369,218.1255,217.1963,217.886,17868.0
2023-07-14 09:35:00,227.24,227.48,227.19,227.26,6965.0,217.6753,217.9052,217.6274,217.6944,6965.0
2023-07-14 09:40:00,227.25,227.41,227.0,227.02,5260.0,217.6848,217.8381,217.4454,217.4645,5260.0
2023-07-14 09:45:00,227.01,227.26,226.8,227.2,5933.0,217.4549,217.6944,217.2538,217.6369,5933.0
2023-07-14 09:50:00,227.23,227.56,227.01,227.09,4148.0,217.6657,217.9818,217.4549,217.5316,4148.0
2023-07-14 09:55:00,227.16,227.42,227.11,227.2,4401.0,217.5986,217.8477,217.5507,217.6369,4401.0
2023-07-14 10:00:00,227.01,227.12,226.62,226.78,13924.0,217.4549,217.5603,217.0814,217.2346,13924.0
2023-07-14 10:05:00,226.79,227.12,226.69,226.7,9371.0,217.2442,217.5603,217.1484,217.158,9371.0
2023-07-14 10:10:00,226.71,227.44,226.71,227.42,6640.0,217.1676,217.8668,217.1676,217.8477,6640.0
2023-07-14 10:15:00,227.32,227.64,227.32,227.42,6754.0,217.7519,218.0584,217.7519,217.8477,6754.0
2023-07-14 10:20:00,227.44,227.6,227.31,227.37,5559.0,217.8668,218.0201,217.7423,217.7998,5559.0
2023-07-14 10:25:00,227.34,227.34,227.11,227.12,4477.0,217.7711,217.7711,217.5507,217.5603,4477.0
2023-07-14 10:30:00,227.12,227.35,227.12,227.3,5925.0,217.5603,217.7806,217.5603,217.7327,5925.0
2023-07-14 10:35:00,227.37,227.78,227.37,227.75,4516.0,217.7998,218.1925,217.7998,218.1638,4516.0
2023-07-14 10:40:00,227.79,227.8,227.52,227.53,5357.0,218.2021,218.2117,217.9435,217.9531,5357.0
2023-07-14 10:45:00,227.57,227.75,227.48,227.63,6023.0,217.9914,218.1638,217.9052,218.0488,6023.0
2023-07-14 10:50:00,227.69,227.72,227.35,227.48,4957.0,218.1063,218.1351,217.7806,217.9052,4957.0
2023-07-14 10:55:00,227.59,227.94,227.57,227.79,5153.0,218.0105,218.3458,217.9914,218.2021,5153.0
2023-07-14 11:00:00,227.81,228.05,227.69,227.99,4447.0,218.2213,218.4512,218.1063,218.3937,4447.0
2023-07-14 11:05:00,228.06,228.07,227.79,227.93,3664.0,218.4607,218.4703,218.2021,218.3362,3664.0
2023-07-14 11:10:00,228.07,228.13,227.84,228.06,1890.0,218.4703,218.5278,218.25,218.4607,1890.0
2023-07-14 11:15:00,228.14,228.26,227.97,228.26,3025.0,218.5374,218.6523,218.3745,218.6523,3025.0
2023-07-14 11:20:00,228.32,228.83,228.32,228.78,9352.0,218.7098,219.1983,218.7098,219.1504,9352.0
2023-07-14 11:25:00,228.8,228.83,228.36,228.4,4754.0,219.1696,219.1983,218.7481,218.7864,4754.0
2023-07-14 11:30:00,228.45,228.89,228.45,228.6,6181.0,218.8343,219.2558,218.8343,218.978,6181.0
2023-07-14 11:35:00,228.59,228.8,228.51,228.64,5464.0,218.9684,219.1696,218.8918,219.0163,5464.0
2023-07-14 11:40:00,228.63,228.63,228.35,228.41,3737.0,219.0068,219.0068,218.7385,218.796,3737.0
2023-07-14 11:45:00,228.38,228.65,228.38,228.49,2401.0,218.7673,219.0259,218.7673,218.8726,2401.0
2023-07-14 11:50:00,228.51,228.67,228.37,228.67,3587.0,218.8918,219.0451,218.7577,219.0451,3587.0
2023-07-14 11:55:00,228.66,228.73,228.53,228.58,2507.0,219.0355,219.1025,218.911,218.9589,2507.0
2023-07-14 12:00:00,228.64,228.72,228.5,228.5,2300.0,219.0163,219.093,218.8822,218.8822,2300.0
2023-07-14 12:05:00,228.48,228.48,228.32,228.4,2516.0,218.8631,218.8631,218.7098,218.7864,2516.0
2023-07-14 12:10:00,228.38,228.41,228.31,228.41,3432.0,218.7673,218.796,218.7002,218.796,3432.0
2023-07-14 12:15:00,228.33,228.53,228.33,228.45,4038.0,218.7194,218.911,218.7194,218.8343,4038.0
2023-07-14 12:20:00,228.41,228.55,228.39,228.42,3001.0,218.796,218.9301,218.7769,218.8056,3001.0
2023-07-14 12:25:00,228.38,228.47,228.26,228.35,3848.0,218.7673,218.8535,218.6523,218.7385,3848.0
2023-07-14 12:30:00,228.35,228.63,228.29,228.59,3917.0,218.7385,219.0068,218.6811,218.9684,3917.0
2023-07-14 12:35:00,228.55,228.64,228.45,228.46,1865.0,218.9301,219.0163,218.8343,218.8439,1865.0
2023-07-14 12:40:00,228.4,228.5,228.35,228.42,2892.0,218.7864,218.8822,218.7385,218.8056,2892.0
2023-07-14 12:45:00,228.45,228.51,228.26,228.46,4636.0,218.8343,218.8918,218.6523,218.8439,4636.0
2023-07-14 12:50:00,228.41,228.43,228.22,228.23,3065.0,218.796,218.8152,218.614,218.6236,3065.0
2023-07-14 12:55:00,228.29,228.45,228.26,228.28,2476.0,218.6811,218.8343,218.6523,218.6715,2476.0
2023-07-14 13:00:00,228.32,228.4,228.26,228.36,4312.0,218.7098,218.7864,218.6523,218.7481,4312.0
2023-07-14 13:05:00,228.41,228.49,228.35,228.49,624.0,218.796,218.8726,218.7385,218.8726,624.0
2023-07-14 13:10:00,228.54,228.64,228.48,228.55,4801.0,218.9205,219.0163,218.8631,218.9301,4801.0
2023-07-14 13:15:00,228.6,228.91,228.6,228.86,5351.0,218.978,219.275,218.978,219.2271,5351.0
2023-07-14 13:20:00,228.92,228.92,228.78,228.8,3393.0,219.2846,219.2846,219.1504,219.1696,3393.0
2023-07-14 13:25:00,228.76,228.93,228.72,228.86,2704.0,219.1313,219.2941,219.093,219.2271,2704.0
2023-07-14 13:30:00,228.93,228.93,228.79,228.84,2485.0,219.2941,219.2941,219.16,219.2079,2485.0
2023-07-14 13:35:00,228.85,228.93,228.81,228.81,2357.0,219.2175,219.2941,219.1792,219.1792,2357.0
2023-07-14 13:40:00,228.78,228.78,228.54,228.54,4615.0,219.1504,219.1504,218.9205,218.9205,4615.0
2023-07-14 13:45:00,228.54,228.7,228.53,228.62,2944.0,218.9205,219.0738,218.911,218.9972,2944.0
2023-07-14 13:50:00,228.59,228.65,228.54,228.55,2768.0,218.9684,219.0259,218.9205,218.9301,2768.0
2023-07-14 13:55:00,228.55,228.66,228.55,228.59,2102.0,218.9301,219.0355,218.9301,218.9684,2102.0
2023-07-14 14:00:00,228.64,228.85,228.64,228.84,2199.0,219.0163,219.2175,219.0163,219.2079,2199.0
2023-07-14 14:05:00,228.79,228.84,228.75,228.8,2400.0,219.16,219.2079,219.1217,219.1696,2400.0
2023-07-14 14:10:00,228.81,228.91,228.8,228.88,2903.0,219.1792,219.275,219.1696,219.2462,2903.0
2023-07-14 14:15:00,228.89,229.1,228.88,229.02,6824.0,219.2558,219.457,219.2462,219.3803,6824.0
2023-07-14 14:20:00,229.06,229.06,228.84,228.98,2430.0,219.4187,219.4187,219.2079,219.342,2430.0
2023-07-14 14:25:00,229.05,229.07,228.94,228.99,2756.0,219.4091,219.4282,219.3037,219.3516,2756.0
2023-07-14 14:30:00,229.0,229.29,229.0,229.29,2761.0,219.3612,219.639,219.3612,219.639,2761.0
2023-07-14 14:35:00,229.24,229.36,229.13,229.36,4197.0,219.5911,219.706,219.4857,219.706,4197.0
2023-07-14 14:40:00,229.42,229.42,229.26,229.31,3289.0,219.7635,219.7635,219.6102,219.6581,3289.0
2023-07-14 14:45:00,229.27,229.38,229.21,229.29,4353.0,219.6198,219.7252,219.5623,219.639,4353.0
2023-07-14 14:50:00,229.26,229.43,229.26,229.36,2800.0,219.6102,219.7731,219.6102,219.706,2800.0
2023-07-14 14:55:00,229.36,229.42,229.12,229.21,3206.0,219.706,219.7635,219.4761,219.5623,3206.0
2023-07-14 15:00:00,229.09,229.09,228.86,228.95,6664.0,219.4474,219.4474,219.2271,219.3133,6664.0
2023-07-14 15:05:00,228.89,229.34,228.87,229.34,6425.0,219.2558,219.6869,219.2367,219.6869,6425.0
2023-07-14 15:10:00,229.31,229.47,229.25,229.43,4063.0,219.6581,219.8114,219.6007,219.7731,4063.0
2023-07-14 15:15:00,229.42,229.59,229.28,229.28,17438.0,219.7635,219.9263,219.6294,219.6294,17438.0
2023-07-14 15:20:00,229.28,229.5,229.21,229.4,25805.0,219.6294,219.8401,219.5623,219.7443,25805.0
2023-07-14 15:25:00,229.38,229.6,229.26,229.59,18198.0,219.7252,219.9359,219.6102,219.9263,18198.0
2023-07-14 15:30:00,229.68,229.71,229.41,229.53,11531.0,220.0126,220.0413,219.7539,219.8689,11531.0
2023-07-14 15:35:00,229.55,229.55,229.28,229.48,10190.0,219.888,219.888,219.6294,219.821,10190.0
2023-07-14 15:40:00,229.48,229.55,229.22,229.22,10770.0,219.821,219.888,219.5719,219.5719,10770.0
2023-07-14 15:45:00,229.23,229.35,229.09,229.17,13586.0,219.5815,219.6965,219.4474,219.524,13586.0
2023-07-14 15:50:00,229.1,229.66,229.09,229.49,17743.0,219.457,219.9934,219.4474,219.8306,17743.0
2023-07-14 15:55:00,229.53,229.55,229.16,229.49,47731.0,219.8689,219.888,219.5144,219.8306,47731.0
2023-07-17 09:30:00,228.26,229.58,228.26,229.48,24395.0,218.6523,219.9168,218.6523,219.821,24395.0
2023-07-17 09:35:00,229.3,230.33,229.1,230.33,19672.0,219.6486,220.6352,219.457,220.6352,19672.0
2023-07-17 09:40:00,230.22,231.45,230.22,231.24,20960.0,220.5298,221.7081,220.5298,221.5069,20960.0
2023-07-17 09:45:00,231.07,231.84,230.83,231.75,9837.0,221.3441,222.0816,221.1142,221.9954,9837.0
2023-07-17 09:50:00,231.92,232.08,230.86,230.98,18159.0,222.1583,222.3115,221.1429,221.2578,18159.0
2023-07-17 09:55:00,230.99,232.0,230.95,231.98,19408.0,221.2674,222.2349,221.2291,222.2158,19408.0
2023-07-17 10:00:00,231.85,231.91,231.52,231.71,8313.0,222.0912,222.1487,221.7751,221.9571,8313.0
2023-07-17 10:05:00,231.76,232.07,231.58,231.59,9550.0,222.005,222.302,221.8326,221.8422,9550.0
2023-07-17 10:10:00,231.59,231.97,231.51,231.81,9222.0,221.8422,222.2062,221.7655,222.0529,9222.0
2023-07-17 10:15:00,231.73,232.33,231.6,232.29,20200.0,221.9763,222.551,221.8517,222.5127,20200.0
2023-07-17 10:20:00,232.29,232.63,232.23,232.63,16483.0,222.5127,222.8384,222.4552,222.8384,16483.0
2023-07-17 10:25:00,232.58,232.84,232.47,232.84,4341.0,222.7905,223.0396,222.6851,223.0396,4341.0
2023-07-17 10:30:00,232.79,232.79,232.33,232.44,8230.0,222.9917,222.9917,222.551,222.6564,8230.0
2023-07-17 10:35:00,232.49,232.56,232.2,232.2,4648.0,222.7043,222.7713,222.4265,222.4265,4648.0
2023-07-17 10:40:00,232.26,232.55,232.24,232.49,6185.0,222.484,222.7618,222.4648,222.7043,6185.0
2023-07-17 10:45:00,232.49,232.68,232.29,232.5,8122.0,222.7043,222.8863,222.5127,222.7139,8122.0
2023-07-17 10:50:00,232.43,232.43,232.19,232.28,6087.0,222.6468,222.6468,222.4169,222.5031,6087.0
2023-07-17 10:55:00,232.27,232.64,232.07,232.5,11582.0,222.4935,222.848,222.302,222.7139,11582.0
2023-07-17 11:00:00,232.5,232.62,232.38,232.62,13359.0,222.7139,222.8288,222.5989,222.8288,13359.0
2023-07-17 11:05:00,232.62,232.67,232.34,232.46,7677.0,222.8288,222.8767,222.5606,222.6755,7677.0
2023-07-17 11:10:00,232.51,232.51,232.3,232.51,5865.0,222.7234,222.7234,222.5223,222.7234,5865.0
2023-07-17 11:15:00,232.5,232.66,232.31,232.34,7302.0,222.7139,222.8671,222.5319,222.5606,7302.0
2023-07-17 11:20:00,232.41,232.57,232.4,232.51,6828.0,222.6277,222.7809,222.6181,222.7234,6828.0
2023-07-17 11:25:00,232.56,233.11,232.39,233.04,16897.0,222.7713,223.2982,222.6085,223.2311,16897.0
2023-07-17 11:30:00,233.09,233.16,232.95,233.06,16997.0,223.279,223.3461,223.1449,223.2503,16997.0
2023-07-17 11:35:00,233.11,233.38,233.06,233.19,12479.0,223.2982,223.5568,223.2503,223.3748,12479.0
2023-07-17 11:40:00,233.23,233.31,232.81,232.82,5142.0,223.4131,223.4898,223.0108,223.0204,5142.0
2023-07-17 11:45:00,232.8,233.24,232.79,233.17,4901.0,223.0012,223.4227,222.9917,223.3557,4901.0
2023-07-17 11:50:00,233.21,233.4,233.16,233.24,7991.0,223.394,223.576,223.3461,223.4227,7991.0
2023-07-17 11:55:00,233.29,233.59,233.23,233.4,6129.0,223.4706,223.758,223.4131,223.576,6129.0
2023-07-17 12:00:00,233.36,233.47,233.13,233.28,4001.0,223.5377,223.643,223.3173,223.461,4001.0
2023-07-17 12:05:00,233.23,233.27,233.03,233.13,3091.0,223.4131,223.4515,223.2216,223.3173,3091.0
2023-07-17 12:10:00,233.11,233.38,233.1,233.24,3920.0,223.2982,223.5568,223.2886,223.4227,3920.0
2023-07-17 12:15:00,233.28,233.29,233.07,233.14,6253.0,223.461,223.4706,223.2599,223.3269,6253.0
2023-07-17 12:20:00,233.11,233.35,233.04,233.31,7204.0,223.2982,223.5281,223.2311,223.4898,7204.0
2023-07-17 12:25:00,233.36,233.36,233.22,233.24,5072.0,223.5377,223.5377,223.4036,223.4227,5072.0
2023-07-17 12:30:00,233.27,233.32,233.18,233.31,4941.0,223.4515,223.4994,223.3652,223.4898,4941.0
2023-07-17 12:35:00,233.35,233.37,233.27,233.32,4737.0,223.5281,223.5472,223.4515,223.4994,4737.0
2023-07-17 12:40:00,233.34,233.56,233.34,233.55,3220.0,223.5185,223.7292,223.5185,223.7197,3220.0
2023-07-17 12:45:00,233.6,233.72,233.55,233.63,4400.0,223.7676,223.8825,223.7197,223.7963,4400.0
2023-07-17 12:50:00,233.6,233.77,233.55,233.77,4803.0,223.7676,223.9304,223.7197,223.9304,4803.0
2023-07-17 12:55:00,233.68,233.71,233.43,233.46,4136.0,223.8442,223.8729,223.6047,223.6335,4136.0
2023-07-17 13:00:00,233.42,233.42,233.24,233.34,5418.0,223.5951,223.5951,223.4227,223.5185,5418.0
2023-07-17 13:05:00,233.31,233.71,233.31,233.71,11921.0,223.4898,223.8729,223.4898,223.8729,11921.0
2023-07-17 13:10:00,233.7,233.72,233.42,233.43,4628.0,223.8634,223.8825,223.5951,223.6047,4628.0
2023-07-17 13:15:00,233.43,233.46,233.34,233.44,4353.0,223.6047,223.6335,223.5185,223.6143,4353.0
2023-07-17 13:20:00,233.39,233.57,233.32,233.36,4175.0,223.5664,223.7388,223.4994,223.5377,4175.0
2023-07-17 13:25:00,233.39,233.45,233.38,233.4,13321.0,223.5664,223.6239,223.5568,223.576,13321.0
2023-07-17 13:30:00,233.43,233.55,233.31,233.33,5360.0,223.6047,223.7197,223.4898,223.5089,5360.0
2023-07-17 13:35:00,233.33,233.48,233.27,233.44,8985.0,223.5089,223.6526,223.4515,223.6143,8985.0
2023-07-17 13:40:00,233.46,233.52,233.38,233.41,4974.0,223.6335,223.6909,223.5568,223.5856,4974.0
2023-07-17 13:45:00,233.49,233.62,233.44,233.47,3927.0,223.6622,223.7867,223.6143,223.643,3927.0
2023-07-17 13:50:00,233.44,233.44,233.31,233.35,4430.0,223.6143,223.6143,223.4898,223.5281,4430.0
2023-07-17 13:55:00,233.34,233.34,233.24,233.29,6743.0,223.5185,223.5185,223.4227,223.4706,6743.0
2023-07-17 14:00:00,233.3,233.46,233.24,233.45,7957.0,223.4802,223.6335,223.4227,223.6239,7957.0
2023-07-17 14:05:00,233.51,233.58,233.38,233.41,3095.0,223.6814,223.7484,223.5568,223.5856,3095.0
2023-07-17 14:10:00,233.47,233.88,233.43,233.87,7630.0,223.643,224.0358,223.6047,224.0262,7630.0
2023-07-17 14:15:00,233.89,233.98,233.65,233.74,8052.0,224.0454,224.1316,223.8155,223.9017,8052.0
2023-07-17 14:20:00,233.73,233.87,233.65,233.72,15546.0,223.8921,224.0262,223.8155,223.8825,15546.0
2023-07-17 14:25:00,233.8,233.83,233.65,233.69,4951.0,223.9591,223.9879,223.8155,223.8538,4951.0
2023-07-17 14:30:00,233.66,233.95,233.59,233.95,7760.0,223.825,224.1028,223.758,224.1028,7760.0
2023-07-17 14:35:00,233.95,234.05,233.6,233.63,6216.0,224.1028,224.1986,223.7676,223.7963,6216.0
2023-07-17 14:40:00,233.66,233.74,233.6,233.71,3889.0,223.825,223.9017,223.7676,223.8729,3889.0
2023-07-17 14:45:00,233.71,233.83,233.7,233.82,4296.0,223.8729,223.9879,223.8634,223.9783,4296.0
2023-07-17 14:50:00,233.82,234.09,233.81,234.09,10808.0,223.9783,224.2369,223.9687,224.2369,10808.0
2023-07-17 14:55:00,234.06,234.06,233.8,233.85,4968.0,224.2082,224.2082,223.9591,224.007,4968.0
2023-07-17 15:00:00,233.83,233.86,233.66,233.72,3354.0,223.9879,224.0166,223.825,223.8825,3354.0
2023-07-17 15:05:00,233.72,233.83,233.7,233.8,4268.0,223.8825,223.9879,223.8634,223.9591,4268.0
2023-07-17 15:10:00,233.82,234.27,233.82,234.27,14429.0,223.9783,224.4094,223.9783,224.4094,14429.0
2023-07-17 15:15:00,234.24,234.35,233.89,234.34,10749.0,224.3806,224.486,224.0454,224.4764,10749.0
2023-07-17 15:20:00,234.34,234.44,234.17,234.27,7924.0,224.4764,224.5722,224.3136,224.4094,7924.0
2023-07-17 15:25:00,234.28,234.38,233.99,234.09,5651.0,224.4189,224.5147,224.1411,224.2369,5651.0
2023-07-17 15:30:00,234.05,234.1,233.82,233.86,9036.0,224.1986,224.2465,223.9783,224.0166,9036.0
2023-07-17 15:35:00,233.84,234.15,233.83,233.96,14755.0,223.9975,224.2944,223.9879,224.1124,14755.0
2023-07-17 15:40:00,233.92,234.19,233.92,233.97,12979.0,224.0741,224.3327,224.0741,224.122,12979.0
2023-07-17 15:45:00,233.96,234.07,233.91,233.94,14206.0,224.1124,224.2178,224.0645,224.0933,14206.0
2023-07-17 15:50:00,233.9,234.23,233.71,234.08,32581.0,224.0549,224.371,223.8729,224.2274,32581.0
2023-07-17 15:55:00,234.12,234.18,233.57,233.72,89240.0,224.2657,224.3232,223.7388,223.8825,89240.0
2023-07-18 09:30:00,233.39,234.0,233.0,234.0,18861.0,223.5664,224.1507,223.1928,224.1507,18861.0
2023-07-18 09:35:00,234.05,234.51,233.91,234.43,7093.0,224.1986,224.6393,224.0645,224.5626,7093.0
2023-07-18 09:40:00,234.51,235.37,234.5,234.99,13294.0,224.6393,225.4631,224.6297,225.0991,13294.0
2023-07-18 09:45:00,234.67,234.71,234.1,234.25,5627.0,224.7925,224.8308,224.2465,224.3902,5627.0
2023-07-18 09:50:00,234.33,234.75,234.33,234.75,7815.0,224.4668,224.8692,224.4668,224.8692,7815.0
2023-07-18 09:55:00,234.92,235.03,234.69,234.95,4985.0,225.032,225.1374,224.8117,225.0607,4985.0
2023-07-18 10:00:00,234.95,234.96,234.67,234.93,7828.0,225.0607,225.0703,224.7925,225.0416,7828.0
2023-07-18 10:05:00,234.99,235.18,234.9,234.96,11312.0,225.0991,225.2811,225.0128,225.0703,11312.0
2023-07-18 10:10:00,234.92,235.15,234.9,235.06,7254.0,225.032,225.2523,225.0128,225.1661,7254.0
2023-07-18 10:15:00,235.06,235.06,234.66,234.7,10032.0,225.1661,225.1661,224.7829,224.8213,10032.0
2023-07-18 10:20:00,234.58,234.99,234.58,234.8,7272.0,224.7063,225.0991,224.7063,224.9171,7272.0
2023-07-18 10:25:00,234.76,235.21,234.75,235.18,7358.0,224.8787,225.3098,224.8692,225.2811,7358.0
2023-07-18 10:30:00,235.22,235.75,235.15,235.75,9240.0,225.3194,225.8271,225.2523,225.8271,9240.0
2023-07-18 10:35:00,235.75,235.96,235.66,235.67,12479.0,225.8271,226.0282,225.7409,225.7504,12479.0
2023-07-18 10:40:00,235.72,235.92,235.72,235.8,11213.0,225.7983,225.9899,225.7983,225.875,11213.0
2023-07-18 10:45:00,235.84,236.28,235.84,236.27,12912.0,225.9133,226.3348,225.9133,226.3252,12912.0
2023-07-18 10:50:00,236.28,236.32,236.09,236.14,17146.0,226.3348,226.3731,226.1528,226.2007,17146.0
2023-07-18 10:55:00,236.14,236.51,236.12,236.47,14514.0,226.2007,226.5551,226.1815,226.5168,14514.0
2023-07-18 11:00:00,236.44,236.69,236.17,236.69,14222.0,226.488,226.7275,226.2294,226.7275,14222.0
2023-07-18 11:05:00,236.69,236.88,236.53,236.8,13284.0,226.7275,226.9095,226.5742,226.8329,13284.0
2023-07-18 11:10:00,236.84,236.96,236.78,236.81,10272.0,226.8712,226.9861,226.8137,226.8425,10272.0
2023-07-18 11:15:00,236.8,236.94,236.57,236.87,17165.0,226.8329,226.967,226.6126,226.8999,17165.0
2023-07-18 11:20:00,236.94,237.09,236.9,236.93,8400.0,226.967,227.1107,226.9287,226.9574,8400.0
2023-07-18 11:25:00,236.93,237.02,236.76,237.02,13986.0,226.9574,227.0436,226.7946,227.0436,13986.0
2023-07-18 11:30:00,237.02,237.02,236.61,236.74,13062.0,227.0436,227.0436,226.6509,226.7754,13062.0
2023-07-18 11:35:00,236.71,236.76,236.19,236.35,9813.0,226.7467,226.7946,226.2485,226.4018,9813.0
2023-07-18 11:40:00,236.41,236.41,235.93,236.01,9120.0,226.4593,226.4593,225.9995,226.0761,9120.0
2023-07-18 11:45:00,235.96,236.28,235.61,236.1,9645.0,226.0282,226.3348,225.693,226.1623,9645.0
2023-07-18 11:50:00,236.09,236.28,235.87,236.28,6658.0,226.1528,226.3348,225.942,226.3348,6658.0
2023-07-18 11:55:00,236.27,236.31,236.13,236.24,7272.0,226.3252,226.3635,226.1911,226.2964,7272.0
2023-07-18 12:00:00,236.25,236.45,235.99,235.99,5493.0,226.306,226.4976,226.057,226.057,5493.0
2023-07-18 12:05:00,235.99,236.06,235.61,235.69,5337.0,226.057,226.124,225.693,225.7696,5337.0
2023-07-18 12:10:00,235.68,235.89,235.49,235.89,7573.0,225.76,225.9612,225.578,225.9612,7573.0
2023-07-18 12:15:00,235.9,236.33,235.89,236.31,5443.0,225.9708,226.3827,225.9612,226.3635,5443.0
2023-07-18 12:20:00,236.34,236.41,235.89,235.96,10139.0,226.3922,226.4593,225.9612,226.0282,10139.0
2023-07-18 12:25:00,236.03,236.44,235.89,236.39,7120.0,226.0953,226.488,225.9612,226.4401,7120.0
2023-07-18 12:30:00,236.31,236.32,235.81,235.84,10148.0,226.3635,226.3731,225.8845,225.9133,10148.0
2023-07-18 12:35:00,235.73,235.82,235.64,235.77,5011.0,225.8079,225.8941,225.7217,225.8462,5011.0
2023-07-18 12:40:00,235.77,235.91,235.57,235.73,5320.0,225.8462,225.9803,225.6546,225.8079,5320.0
2023-07-18 12:45:00,235.81,235.82,235.67,235.74,4175.0,225.8845,225.8941,225.7504,225.8175,4175.0
2023-07-18 12:50:00,235.78,236.01,235.78,235.99,6237.0,225.8558,226.0761,225.8558,226.057,6237.0
2023-07-18 12:55:00,236.01,236.05,235.84,236.05,5334.0,226.0761,226.1144,225.9133,226.1144,5334.0
2023-07-18 13:00:00,236.12,236.36,236.07,236.36,6848.0,226.1815,226.4114,226.1336,226.4114,6848.0
2023-07-18 13:05:00,236.4,236.43,236.26,236.26,6881.0,226.4497,226.4784,226.3156,226.3156,6881.0
2023-07-18 13:10:00,236.3,236.37,236.15,236.17,4100.0,226.3539,226.421,226.2102,226.2294,4100.0
2023-07-18 13:15:00,236.23,236.4,236.08,236.18,5451.0,226.2869,226.4497,226.1432,226.239,5451.0
2023-07-18 13:20:00,236.19,236.19,235.87,235.87,5500.0,226.2485,226.2485,225.942,225.942,5500.0
2023-07-18 13:25:00,235.87,236.19,235.87,236.15,4575.0,225.942,226.2485,225.942,226.2102,4575.0
2023-07-18 13:30:00,236.11,236.11,235.45,235.45,4488.0,226.1719,226.1719,225.5397,225.5397,4488.0
2023-07-18 13:35:00,235.42,235.43,235.25,235.4,2921.0,225.511,225.5205,225.3481,225.4918,2921.0
2023-07-18 13:40:00,235.41,235.45,235.13,235.17,14190.0,225.5014,225.5397,225.2332,225.2715,14190.0
2023-07-18 13:45:00,235.19,235.23,234.99,235.18,3115.0,225.2906,225.329,225.0991,225.2811,3115.0
2023-07-18 13:50:00,235.18,235.32,235.1,235.18,3769.0,225.2811,225.4152,225.2044,225.2811,3769.0
2023-07-18 13:55:00,235.15,235.35,235.14,235.19,5051.0,225.2523,225.4439,225.2427,225.2906,5051.0
2023-07-18 14:00:00,235.18,235.42,235.18,235.27,3567.0,225.2811,225.511,225.2811,225.3673,3567.0
2023-07-18 14:05:00,235.27,235.49,235.27,235.49,6275.0,225.3673,225.578,225.3673,225.578,6275.0
2023-07-18 14:10:00,235.46,235.46,235.27,235.39,3864.0,225.5493,225.5493,225.3673,225.4822,3864.0
2023-07-18 14:15:00,235.41,235.41,235.25,235.38,5587.0,225.5014,225.5014,225.3481,225.4726,5587.0
2023-07-18 14:20:00,235.41,235.59,235.36,235.59,5733.0,225.5014,225.6738,225.4535,225.6738,5733.0
2023-07-18 14:25:00,235.63,235.8,235.53,235.8,6101.0,225.7121,225.875,225.6163,225.875,6101.0
2023-07-18 14:30:00,235.85,235.89,235.53,235.54,4519.0,225.9229,225.9612,225.6163,225.6259,4519.0
2023-07-18 14:35:00,235.45,235.48,235.2,235.26,4084.0,225.5397,225.5684,225.3002,225.3577,4084.0
2023-07-18 14:40:00,235.27,235.48,235.23,235.48,6228.0,225.3673,225.5684,225.329,225.5684,6228.0
2023-07-18 14:45:00,235.39,235.68,235.39,235.48,5445.0,225.4822,225.76,225.4822,225.5684,5445.0
2023-07-18 14:50:00,235.49,235.53,235.44,235.45,5072.0,225.578,225.6163,225.5301,225.5397,5072.0
2023-07-18 14:55:00,235.49,235.55,235.4,235.4,5559.0,225.578,225.6355,225.4918,225.4918,5559.0
2023-07-18 15:00:00,235.44,235.51,235.26,235.49,7269.0,225.5301,225.5972,225.3577,225.578,7269.0
2023-07-18 15:05:00,235.52,235.56,235.4,235.5,5120.0,225.6068,225.6451,225.4918,225.5876,5120.0
2023-07-18 15:10:00,235.53,235.68,235.45,235.61,7904.0,225.6163,225.76,225.5397,225.693,7904.0
2023-07-18 15:15:00,235.63,235.75,235.54,235.62,7513.0,225.7121,225.8271,225.6259,225.7025,7513.0
2023-07-18 15:20:00,235.64,235.77,235.55,235.77,9476.0,225.7217,225.8462,225.6355,225.8462,9476.0
2023-07-18 15:25:00,235.76,235.97,235.75,235.81,13018.0,225.8366,226.0378,225.8271,225.8845,13018.0
2023-07-18 15:30:00,235.8,235.91,235.64,235.72,11254.0,225.875,225.9803,225.7217,225.7983,11254.0
2023-07-18 15:35:00,235.73,235.76,235.57,235.71,10363.0,225.8079,225.8366,225.6546,225.7888,10363.0
2023-07-18 15:40:00,235.72,235.88,235.72,235.83,12480.0,225.7983,225.9516,225.7983,225.9037,12480.0
2023-07-18 15:45:00,235.81,236.15,235.78,236.05,17978.0,225.8845,226.2102,225.8558,226.1144,17978.0
2023-07-18 15:50:00,236.08,236.44,235.81,235.95,33829.0,226.1432,226.488,225.8845,226.0187,33829.0
2023-07-18 15:55:00,235.94,235.98,235.79,235.85,71959.0,226.0091,226.0474,225.8654,225.9229,71959.0
2023-07-19 09:30:00,235.06,237.08,235.04,237.07,26687.0,225.1661,227.1011,225.147,227.0915,26687.0
2023-07-19 09:35:00,237.05,237.22,236.78,236.94,8797.0,227.0724,227.2352,226.8137,226.967,8797.0
2023-07-19 09:40:00,237.17,237.18,236.1,236.1,9404.0,227.1873,227.1969,226.1623,226.1623,9404.0
2023-07-19 09:45:00,236.24,236.24,235.82,235.89,5780.0,226.2964,226.2964,225.8941,225.9612,5780.0
2023-07-19 09:50:00,235.97,236.58,235.96,236.32,9149.0,226.0378,226.6221,226.0282,226.3731,9149.0
2023-07-19 09:55:00,236.39,236.53,236.26,236.45,4468.0,226.4401,226.5742,226.3156,226.4976,4468.0
2023-07-19 10:00:00,236.5,236.61,236.16,236.17,6340.0,226.5455,226.6509,226.2198,226.2294,6340.0
2023-07-19 10:05:00,236.21,236.34,236.06,236.31,6385.0,226.2677,226.3922,226.124,226.3635,6385.0
2023-07-19 10:10:00,236.37,236.85,236.32,236.78,6220.0,226.421,226.8808,226.3731,226.8137,6220.0
2023-07-19 10:15:00,236.81,237.18,236.76,237.04,6236.0,226.8425,227.1969,226.7946,227.0628,6236.0
2023-07-19 10:20:00,237.09,237.12,236.91,237.05,3803.0,227.1107,227.1394,226.9382,227.0724,3803.0
2023-07-19 10:25:00,237.04,237.18,236.93,237.17,8378.0,227.0628,227.1969,226.9574,227.1873,8378.0
2023-07-19 10:30:00,237.19,237.34,236.95,237.04,8004.0,227.2065,227.3501,226.9766,227.0628,8004.0
2023-07-19 10:35:00,237.04,237.05,236.8,236.84,5071.0,227.0628,227.0724,226.8329,226.8712,5071.0
2023-07-19 10:40:00,236.88,237.57,236.88,237.51,6792.0,226.9095,227.5705,226.9095,227.513,6792.0
2023-07-19 10:45:00,237.52,237.6,236.85,236.85,7447.0,227.5226,227.5992,226.8808,226.8808,7447.0
2023-07-19 10:50:00,236.97,237.2,236.73,236.73,5134.0,226.9957,227.216,226.7658,226.7658,5134.0
2023-07-19 10:55:00,236.64,237.08,236.49,237.08,5813.0,226.6796,227.1011,226.5359,227.1011,5813.0
2023-07-19 11:00:00,237.17,237.28,236.84,236.97,5591.0,227.1873,227.2927,226.8712,226.9957,5591.0
2023-07-19 11:05:00,236.97,237.05,236.87,236.98,7747.0,226.9957,227.0724,226.8999,227.0053,7747.0
2023-07-19 11:10:00,236.95,237.21,236.86,237.17,4719.0,226.9766,227.2256,226.8903,227.1873,4719.0
2023-07-19 11:15:00,237.17,237.3,237.13,237.28,6770.0,227.1873,227.3118,227.149,227.2927,6770.0
2023-07-19 11:20:00,237.25,237.3,237.01,237.02,6078.0,227.2639,227.3118,227.034,227.0436,6078.0
2023-07-19 11:25:00,237.13,237.23,236.96,237.1,7157.0,227.149,227.2448,226.9861,227.1202,7157.0
2023-07-19 11:30:00,237.13,237.44,237.07,237.4,8850.0,227.149,227.4459,227.0915,227.4076,8850.0
2023-07-19 11:35:00,237.38,237.65,237.25,237.39,13124.0,227.3885,227.6471,227.2639,227.398,13124.0
2023-07-19 11:40:00,237.37,237.67,237.37,237.59,3714.0,227.3789,227.6663,227.3789,227.5896,3714.0
2023-07-19 11:45:00,237.66,237.76,237.4,237.45,6431.0,227.6567,227.7525,227.4076,227.4555,6431.0
2023-07-19 11:50:00,237.48,238.15,237.48,238.15,9724.0,227.4843,228.1261,227.4843,228.1261,9724.0
2023-07-19 11:55:00,238.21,238.28,238.06,238.06,7663.0,228.1835,228.2506,228.0398,228.0398,7663.0
2023-07-19 12:00:00,238.06,238.06,237.18,237.18,6572.0,228.0398,228.0398,227.1969,227.1969,6572.0
2023-07-19 12:05:00,237.3,237.3,236.83,236.96,5671.0,227.3118,227.3118,226.8616,226.9861,5671.0
2023-07-19 12:10:00,236.96,237.24,236.95,237.23,9746.0,226.9861,227.2544,226.9766,227.2448,9746.0
2023-07-19 12:15:00,237.27,237.79,237.27,237.7,8677.0,227.2831,227.7812,227.2831,227.695,8677.0
2023-07-19 12:20:00,237.7,237.73,237.4,237.4,6274.0,227.695,227.7237,227.4076,227.4076,6274.0
2023-07-19 12:25:00,237.48,237.6,237.3,237.53,7527.0,227.4843,227.5992,227.3118,227.5321,7527.0
2023-07-19 12:30:00,237.48,237.56,237.27,237.56,5216.0,227.4843,227.5609,227.2831,227.5609,5216.0
2023-07-19 12:35:00,237.48,237.59,237.35,237.4,7391.0,227.4843,227.5896,227.3597,227.4076,7391.0
2023-07-19 12:40:00,237.35,237.62,237.3,237.59,6175.0,227.3597,227.6184,227.3118,227.5896,6175.0
2023-07-19 12:45:00,237.56,237.86,237.45,237.82,5925.0,227.5609,227.8483,227.4555,227.8099,5925.0
2023-07-19 12:50:00,237.8,237.87,237.65,237.67,4914.0,227.7908,227.8578,227.6471,227.6663,4914.0
2023-07-19 12:55:00,237.64,237.93,237.59,237.8,6840.0,227.6375,227.9153,227.5896,227.7908,6840.0
2023-07-19 13:00:00,237.8,237.8,237.51,237.6,7046.0,227.7908,227.7908,227.513,227.5992,7046.0
2023-07-19 13:05:00,237.55,237.57,237.36,237.57,6952.0,227.5513,227.5705,227.3693,227.5705,6952.0
2023-07-19 13:10:00,237.59,238.1,237.58,238.07,5503.0,227.5896,228.0782,227.58,228.0494,5503.0
2023-07-19 13:15:00,238.05,238.09,237.84,237.89,7912.0,228.0303,228.0686,227.8291,227.877,7912.0
2023-07-19 13:20:00,237.83,237.9,237.58,237.59,6425.0,227.8195,227.8866,227.58,227.5896,6425.0
2023-07-19 13:25:00,237.63,237.92,237.63,237.92,3950.0,227.6279,227.9057,227.6279,227.9057,3950.0
2023-07-19 13:30:00,237.93,237.95,237.71,237.95,8013.0,227.9153,227.9345,227.7046,227.9345,8013.0
2023-07-19 13:35:00,237.93,238.02,237.76,237.81,4036.0,227.9153,228.0015,227.7525,227.8004,4036.0
2023-07-19 13:40:00,237.87,238.2,237.87,238.09,25686.0,227.8578,228.1739,227.8578,228.0686,25686.0
2023-07-19 13:45:00,238.09,238.29,238.07,238.21,4951.0,228.0686,228.2602,228.0494,228.1835,4951.0
2023-07-19 13:50:00,238.15,238.18,237.9,238.03,7892.0,228.1261,228.1548,227.8866,228.0111,7892.0
2023-07-19 13:55:00,238.04,238.17,237.86,238.17,4641.0,228.0207,228.1452,227.8483,228.1452,4641.0
2023-07-19 14:00:00,238.21,238.33,238.07,238.13,6826.0,228.1835,228.2985,228.0494,228.1069,6826.0
2023-07-19 14:05:00,238.1,238.33,238.04,238.32,20375.0,228.0782,228.2985,228.0207,228.2889,20375.0
2023-07-19 14:10:00,238.32,238.32,237.74,237.81,7489.0,228.2889,228.2889,227.7333,227.8004,7489.0
2023-07-19 14:15:00,237.75,237.82,237.63,237.81,8137.0,227.7429,227.8099,227.6279,227.8004,8137.0
2023-07-19 14:20:00,237.8,237.9,237.59,237.9,6081.0,227.7908,227.8866,227.5896,227.8866,6081.0
2023-07-19 14:25:00,237.85,238.05,237.84,238.02,8045.0,227.8387,228.0303,227.8291,228.0015,8045.0
2023-07-19 14:30:00,238.02,238.3,238.01,238.06,5428.0,228.0015,228.2697,227.9919,228.0398,5428.0
2023-07-19 14:35:00,238.03,238.27,237.92,238.22,4992.0,228.0111,228.241,227.9057,228.1931,4992.0
2023-07-19 14:40:00,238.24,238.45,238.24,238.37,4001.0,228.2123,228.4134,228.2123,228.3368,4001.0
2023-07-19 14:45:00,238.31,238.34,238.21,238.3,1984.0,228.2793,228.3081,228.1835,228.2697,1984.0
2023-07-19 14:50:00,238.27,238.32,238.14,238.31,5540.0,228.241,228.2889,228.1165,228.2793,5540.0
2023-07-19 14:55:00,238.3,238.34,238.21,238.29,3853.0,228.2697,228.3081,228.1835,228.2602,3853.0
2023-07-19 15:00:00,238.28,238.28,238.08,238.12,5205.0,228.2506,228.2506,228.059,228.0973,5205.0
2023-07-19 15:05:00,238.09,238.53,238.09,238.39,14536.0,228.0686,228.4901,228.0686,228.3559,14536.0
2023-07-19 15:10:00,238.39,238.43,238.02,238.12,6645.0,228.3559,228.3943,228.0015,228.0973,6645.0
2023-07-19 15:15:00,238.12,238.12,237.96,238.01,9956.0,228.0973,228.0973,227.944,227.9919,9956.0
2023-07-19 15:20:00,238.03,238.14,238.02,238.03,7918.0,228.0111,228.1165,228.0015,228.0111,7918.0
2023-07-19 15:25:00,238.09,238.15,237.97,238.03,7820.0,228.0686,228.1261,227.9536,228.0111,7820.0
2023-07-19 15:30:00,238.04,238.04,237.66,237.67,10072.0,228.0207,228.0207,227.6567,227.6663,10072.0
2023-07-19 15:35:00,237.64,237.76,237.49,237.62,18468.0,227.6375,227.7525,227.4938,227.6184,18468.0
2023-07-19 15:40:00,237.64,237.98,237.64,237.95,14858.0,227.6375,227.9632,227.6375,227.9345,14858.0
2023-07-19 15:45:00,237.91,238.0,237.83,237.84,10593.0,227.8962,227.9824,227.8195,227.8291,10593.0
2023-07-19 15:50:00,237.83,238.03,237.48,237.55,33354.0,227.8195,228.0111,227.4843,227.5513,33354.0
2023-07-19 15:55:00,237.48,237.63,237.28,237.36,68386.0,227.4843,227.6279,227.2927,227.3693,68386.0
2023-07-20 09:30:00,236.41,237.35,235.79,235.96,31759.0,226.4593,227.3597,225.8654,226.0282,31759.0
2023-07-20 09:35:00,235.88,236.91,235.77,236.45,6018.0,225.9516,226.9382,225.8462,226.4976,6018.0
2023-07-20 09:40:00,236.29,236.32,235.29,235.46,4171.0,226.3443,226.3731,225.3864,225.5493,4171.0
2023-07-20 09:45:00,235.6,236.3,235.5,236.3,3332.0,225.6834,226.3539,225.5876,226.3539,3332.0
2023-07-20 09:50:00,236.41,236.59,236.14,236.4,7798.0,226.4593,226.6317,226.2007,226.4497,7798.0
2023-07-20 09:55:00,236.41,236.45,235.95,236.0,8779.0,226.4593,226.4976,226.0187,226.0665,8779.0
2023-07-20 10:00:00,235.98,236.66,235.98,236.66,7398.0,226.0474,226.6988,226.0474,226.6988,7398.0
2023-07-20 10:05:00,236.63,236.77,236.12,236.3,5749.0,226.67,226.8041,226.1815,226.3539,5749.0
2023-07-20 10:10:00,236.15,236.27,235.82,235.86,6965.0,226.2102,226.3252,225.8941,225.9324,6965.0
2023-07-20 10:15:00,236.02,236.4,235.87,236.34,4853.0,226.0857,226.4497,225.942,226.3922,4853.0
2023-07-20 10:20:00,236.28,236.61,236.28,236.42,4457.0,226.3348,226.6509,226.3348,226.4689,4457.0
2023-07-20 10:25:00,236.47,236.7,236.29,236.68,9377.0,226.5168,226.7371,226.3443,226.7179,9377.0
2023-07-20 10:30:00,236.76,237.17,236.58,237.17,5208.0,226.7946,227.1873,226.6221,227.1873,5208.0
2023-07-20 10:35:00,237.07,237.18,236.8,237.06,6307.0,227.0915,227.1969,226.8329,227.0819,6307.0
2023-07-20 10:40:00,237.1,237.42,236.72,236.83,5833.0,227.1202,227.4268,226.7562,226.8616,5833.0
2023-07-20 10:45:00,236.91,236.95,236.7,236.94,6844.0,226.9382,226.9766,226.7371,226.967,6844.0
2023-07-20 10:50:00,236.94,237.15,236.9,237.14,3439.0,226.967,227.1681,226.9287,227.1586,3439.0
2023-07-20 10:55:00,237.23,237.6,237.19,237.57,7492.0,227.2448,227.5992,227.2065,227.5705,7492.0
2023-07-20 11:00:00,237.61,237.79,237.49,237.79,7674.0,227.6088,227.7812,227.4938,227.7812,7674.0
2023-07-20 11:05:00,237.79,237.98,237.65,237.7,7909.0,227.7812,227.9632,227.6471,227.695,7909.0
2023-07-20 11:10:00,237.68,237.68,237.31,237.36,7351.0,227.6758,227.6758,227.3214,227.3693,7351.0
2023-07-20 11:15:00,237.42,237.63,237.42,237.63,5430.0,227.4268,227.6279,227.4268,227.6279,5430.0
2023-07-20 11:20:00,237.57,237.59,237.28,237.45,5429.0,227.5705,227.5896,227.2927,227.4555,5429.0
2023-07-20 11:25:00,237.41,237.61,237.37,237.44,3946.0,227.4172,227.6088,227.3789,227.4459,3946.0
2023-07-20 11:30:00,237.5,237.82,237.49,237.74,5526.0,227.5034,227.8099,227.4938,227.7333,5526.0
2023-07-20 11:35:00,237.83,238.27,237.83,238.15,3859.0,227.8195,228.241,227.8195,228.1261,3859.0
2023-07-20 11:40:00,238.11,238.14,237.71,237.75,6026.0,228.0877,228.1165,227.7046,227.7429,6026.0
2023-07-20 11:45:00,237.87,237.87,237.59,237.76,8832.0,227.8578,227.8578,227.5896,227.7525,8832.0
2023-07-20 11:50:00,237.68,237.75,237.51,237.59,4384.0,227.6758,227.7429,227.513,227.5896,4384.0
2023-07-20 11:55:00,237.59,237.68,237.37,237.43,3471.0,227.5896,227.6758,227.3789,227.4364,3471.0
2023-07-20 12:00:00,237.53,237.87,237.51,237.84,4963.0,227.5321,227.8578,227.513,227.8291,4963.0
2023-07-20 12:05:00,237.83,238.06,237.8,237.96,3147.0,227.8195,228.0398,227.7908,227.944,3147.0
2023-07-20 12:10:00,237.94,238.03,237.77,238.03,3900.0,227.9249,228.0111,227.762,228.0111,3900.0
2023-07-20 12:15:00,237.96,238.22,237.89,237.91,4028.0,227.944,228.1931,227.877,227.8962,4028.0
2023-07-20 12:20:00,237.99,238.06,237.94,238.05,3214.0,227.9728,228.0398,227.9249,228.0303,3214.0
2023-07-20 12:25:00,238.05,238.3,238.0,238.07,3999.0,228.0303,228.2697,227.9824,228.0494,3999.0
2023-07-20 12:30:00,238.05,238.07,237.82,237.82,2929.0,228.0303,228.0494,227.8099,227.8099,2929.0
2023-07-20 12:35:00,237.96,237.96,237.76,237.82,2515.0,227.944,227.944,227.7525,227.8099,2515.0
2023-07-20 12:40:00,237.81,238.01,237.81,238.01,2362.0,227.8004,227.9919,227.8004,227.9919,2362.0
2023-07-20 12:45:00,237.94,238.06,237.92,237.95,3000.0,227.9249,228.0398,227.9057,227.9345,3000.0
2023-07-20 12:50:00,238.02,238.06,237.91,238.05,2713.0,228.0015,228.0398,227.8962,228.0303,2713.0
2023-07-20 12:55:00,238.02,238.04,237.86,238.04,1939.0,228.0015,228.0207,227.8483,228.0207,1939.0
2023-07-20 13:00:00,238.03,238.05,237.95,238.0,2417.0,228.0111,228.0303,227.9345,227.9824,2417.0
2023-07-20 13:05:00,237.95,237.99,237.85,237.91,2416.0,227.9345,227.9728,227.8387,227.8962,2416.0
2023-07-20 13:10:00,237.92,238.33,237.91,238.33,2919.0,227.9057,228.2985,227.8962,228.2985,2919.0
2023-07-20 13:15:00,238.25,238.25,237.96,238.03,1927.0,228.2218,228.2218,227.944,228.0111,1927.0
2023-07-20 13:20:00,238.02,238.11,237.96,237.96,2200.0,228.0015,228.0877,227.944,227.944,2200.0
2023-07-20 13:25:00,238.04,238.14,238.0,238.14,2514.0,228.0207,228.1165,227.9824,228.1165,2514.0
2023-07-20 13:30:00,238.17,238.21,238.03,238.2,3600.0,228.1452,228.1835,228.0111,228.1739,3600.0
2023-07-20 13:35:00,238.2,238.25,237.93,237.93,2100.0,228.1739,228.2218,227.9153,227.9153,2100.0
2023-07-20 13:40:00,237.95,238.0,237.88,237.89,1766.0,227.9345,227.9824,227.8674,227.877,1766.0
2023-07-20 13:45:00,237.95,238.06,237.94,237.94,1400.0,227.9345,228.0398,227.9249,227.9249,1400.0
2023-07-20 13:50:00,237.93,238.01,237.73,237.74,1900.0,227.9153,227.9919,227.7237,227.7333,1900.0
2023-07-20 13:55:00,237.72,237.8,237.66,237.67,4849.0,227.7142,227.7908,227.6567,227.6663,4849.0
2023-07-20 14:00:00,237.69,237.69,237.56,237.65,4637.0,227.6854,227.6854,227.5609,227.6471,4637.0
2023-07-20 14:05:00,237.63,237.64,237.53,237.6,3200.0,227.6279,227.6375,227.5321,227.5992,3200.0
2023-07-20 14:10:00,237.57,237.58,237.41,237.41,3644.0,227.5705,227.58,227.4172,227.4172,3644.0
2023-07-20 14:15:00,237.41,237.48,237.16,237.16,4244.0,227.4172,227.4843,227.1777,227.1777,4244.0
2023-07-20 14:20:00,237.14,237.4,237.11,237.18,5639.0,227.1586,227.4076,227.1298,227.1969,5639.0
2023-07-20 14:25:00,237.2,237.21,236.82,237.0,7005.0,227.216,227.2256,226.852,227.0245,7005.0
2023-07-20 14:30:00,237.02,237.29,237.02,237.24,4956.0,227.0436,227.3022,227.0436,227.2544,4956.0
2023-07-20 14:35:00,237.3,237.56,237.19,237.5,4194.0,227.3118,227.5609,227.2065,227.5034,4194.0
2023-07-20 14:40:00,237.51,237.56,237.38,237.4,2627.0,227.513,227.5609,227.3885,227.4076,2627.0
2023-07-20 14:45:00,237.41,237.58,237.4,237.48,4994.0,227.4172,227.58,227.4076,227.4843,4994.0
2023-07-20 14:50:00,237.51,237.79,237.51,237.79,5420.0,227.513,227.7812,227.513,227.7812,5420.0
2023-07-20 14:55:00,237.79,237.79,237.58,237.65,6462.0,227.7812,227.7812,227.58,227.6471,6462.0
2023-07-20 15:00:00,237.65,237.71,237.25,237.25,7706.0,227.6471,227.7046,227.2639,227.2639,7706.0
2023-07-20 15:05:00,237.18,237.4,237.18,237.4,4697.0,227.1969,227.4076,227.1969,227.4076,4697.0
2023-07-20 15:10:00,237.39,237.55,237.25,237.52,5065.0,227.398,227.5513,227.2639,227.5226,5065.0
2023-07-20 15:15:00,237.61,237.61,237.23,237.34,4275.0,227.6088,227.6088,227.2448,227.3501,4275.0
2023-07-20 15:20:00,237.39,237.49,237.23,237.24,5104.0,227.398,227.4938,227.2448,227.2544,5104.0
2023-07-20 15:25:00,237.21,237.21,237.01,237.13,4511.0,227.2256,227.2256,227.034,227.149,4511.0
2023-07-20 15:30:00,237.13,237.3,237.03,237.09,5645.0,227.149,227.3118,227.0532,227.1107,5645.0
2023-07-20 15:35:00,237.08,237.23,237.03,237.17,4299.0,227.1011,227.2448,227.0532,227.1873,4299.0
2023-07-20 15:40:00,237.09,237.35,237.02,237.02,10770.0,227.1107,227.3597,227.0436,227.0436,10770.0
2023-07-20 15:45:00,236.94,237.14,236.85,237.04,7821.0,226.967,227.1586,226.8808,227.0628,7821.0
2023-07-20 15:50:00,237.12,237.53,237.11,237.29,22734.0,227.1394,227.5321,227.1298,227.3022,22734.0
2023-07-20 15:55:00,237.01,237.36,237.01,237.07,73140.0,227.034,227.3693,227.034,227.0915,73140.0
2023-07-21 09:30:00,238.54,238.83,237.71,238.21,79705.0,228.4996,228.7774,227.7046,228.1835,79705.0
2023-07-21 09:35:00,238.01,239.17,238.01,239.13,6565.0,227.9919,229.1031,227.9919,229.0648,6565.0
2023-07-21 09:40:00,239.19,239.45,238.53,238.57,11040.0,229.1223,229.3713,228.4901,228.5284,11040.0
2023-07-21 09:45:00,238.54,238.54,237.89,238.4,6176.0,228.4996,228.4996,227.877,228.3655,6176.0
2023-07-21 09:50:00,238.39,238.4,237.79,238.04,8418.0,228.3559,228.3655,227.7812,228.0207,8418.0
2023-07-21 09:55:00,238.18,238.4,237.95,238.4,8795.0,228.1548,228.3655,227.9345,228.3655,8795.0
2023-07-21 10:00:00,238.44,238.68,238.02,238.67,8242.0,228.4038,228.6337,228.0015,228.6242,8242.0
2023-07-21 10:05:00,238.67,238.67,238.29,238.52,10269.0,228.6242,228.6242,228.2602,228.4805,10269.0
2023-07-21 10:10:00,238.59,239.02,238.59,238.88,9043.0,228.5475,228.9594,228.5475,228.8253,9043.0
2023-07-21 10:15:00,238.9,239.44,238.9,239.43,6948.0,228.8445,229.3618,228.8445,229.3522,6948.0
2023-07-21 10:20:00,239.4,239.4,239.01,239.05,8800.0,229.3234,229.3234,228.9499,228.9882,8800.0
2023-07-21 10:25:00,239.09,239.15,238.64,238.74,2799.0,229.0265,229.084,228.5954,228.6912,2799.0
2023-07-21 10:30:00,238.73,239.06,238.64,238.81,12255.0,228.6816,228.9977,228.5954,228.7583,12255.0
2023-07-21 10:35:00,238.87,239.12,238.82,238.99,6421.0,228.8157,229.0552,228.7679,228.9307,6421.0
2023-07-21 10:40:00,239.01,239.11,238.82,238.98,6830.0,228.9499,229.0456,228.7679,228.9211,6830.0
2023-07-21 10:45:00,238.98,239.06,238.81,238.82,7463.0,228.9211,228.9977,228.7583,228.7679,7463.0
2023-07-21 10:50:00,238.81,238.86,238.54,238.84,4750.0,228.7583,228.8062,228.4996,228.787,4750.0
2023-07-21 10:55:00,238.77,238.77,238.6,238.65,7453.0,228.72,228.72,228.5571,228.605,7453.0
2023-07-21 11:00:00,238.73,238.79,238.5,238.51,6786.0,228.6816,228.7391,228.4613,228.4709,6786.0
2023-07-21 11:05:00,238.54,238.94,238.53,238.72,7569.0,228.4996,228.8828,228.4901,228.6721,7569.0
2023-07-21 11:10:00,238.81,239.11,238.51,238.51,6092.0,228.7583,229.0456,228.4709,228.4709,6092.0
2023-07-21 11:15:00,238.51,238.68,238.45,238.57,4239.0,228.4709,228.6337,228.4134,228.5284,4239.0
2023-07-21 11:20:00,238.53,238.59,238.06,238.22,8138.0,228.4901,228.5475,228.0398,228.1931,8138.0
2023-07-21 11:25:00,238.17,238.38,238.13,238.24,6606.0,228.1452,228.3464,228.1069,228.2123,6606.0
2023-07-21 11:30:00,238.24,238.79,238.19,238.76,5225.0,228.2123,228.7391,228.1644,228.7104,5225.0
2023-07-21 11:35:00,238.71,238.97,238.65,238.97,5392.0,228.6625,228.9115,228.605,228.9115,5392.0
2023-07-21 11:40:00,238.99,239.02,238.57,238.57,3902.0,228.9307,228.9594,228.5284,228.5284,3902.0
2023-07-21 11:45:00,238.52,238.82,238.41,238.82,6337.0,228.4805,228.7679,228.3751,228.7679,6337.0
2023-07-21 11:50:00,238.87,238.99,238.78,238.82,5875.0,228.8157,228.9307,228.7295,228.7679,5875.0
2023-07-21 11:55:00,238.82,239.1,238.82,239.1,3811.0,228.7679,229.0361,228.7679,229.0361,3811.0
2023-07-21 12:00:00,239.03,239.09,238.67,238.68,4536.0,228.969,229.0265,228.6242,228.6337,4536.0
2023-07-21 12:05:00,238.65,238.91,238.64,238.88,5017.0,228.605,228.8541,228.5954,228.8253,5017.0
2023-07-21 12:10:00,238.89,239.02,238.79,239.02,5598.0,228.8349,228.9594,228.7391,228.9594,5598.0
2023-07-21 12:15:00,239.04,239.22,238.95,239.13,6475.0,228.9786,229.151,228.8924,229.0648,6475.0
2023-07-21 12:20:00,239.19,239.41,239.19,239.2,5804.0,229.1223,229.333,229.1223,229.1319,5804.0
2023-07-21 12:25:00,239.2,239.29,238.95,238.95,5159.0,229.1319,229.2181,228.8924,228.8924,5159.0
2023-07-21 12:30:00,239.08,239.08,238.86,238.89,5528.0,229.0169,229.0169,228.8062,228.8349,5528.0
2023-07-21 12:35:00,238.84,238.89,238.66,238.73,5624.0,228.787,228.8349,228.6146,228.6816,5624.0
2023-07-21 12:40:00,238.72,238.83,238.53,238.79,6108.0,228.6721,228.7774,228.4901,228.7391,6108.0
2023-07-21 12:45:00,238.81,238.99,238.74,238.92,4543.0,228.7583,228.9307,228.6912,228.8636,4543.0
2023-07-21 12:50:00,238.88,239.1,238.87,239.03,4076.0,228.8253,229.0361,228.8157,228.969,4076.0
2023-07-21 12:55:00,239.12,239.33,239.12,239.33,3980.0,229.0552,229.2564,229.0552,229.2564,3980.0
2023-07-21 13:00:00,239.28,239.34,239.19,239.28,2469.0,229.2085,229.266,229.1223,229.2085,2469.0
2023-07-21 13:05:00,239.34,239.38,239.21,239.24,5807.0,229.266,229.3043,229.1414,229.1702,5807.0
2023-07-21 13:10:00,239.3,239.36,239.05,239.11,3550.0,229.2276,229.2851,228.9882,229.0456,3550.0
2023-07-21 13:15:00,239.14,239.19,239.06,239.19,3033.0,229.0744,229.1223,228.9977,229.1223,3033.0
2023-07-21 13:20:00,239.13,239.15,238.97,239.05,5093.0,229.0648,229.084,228.9115,228.9882,5093.0
2023-07-21 13:25:00,238.98,239.12,238.91,238.91,3247.0,228.9211,229.0552,228.8541,228.8541,3247.0
2023-07-21 13:30:00,238.87,238.96,238.83,238.92,5051.0,228.8157,228.902,228.7774,228.8636,5051.0
2023-07-21 13:35:00,238.92,238.96,238.69,238.89,8312.0,228.8636,228.902,228.6433,228.8349,8312.0
2023-07-21 13:40:00,238.9,238.99,238.89,238.99,3409.0,228.8445,228.9307,228.8349,228.9307,3409.0
2023-07-21 13:45:00,239.08,239.41,239.08,239.38,4448.0,229.0169,229.333,229.0169,229.3043,4448.0
2023-07-21 13:50:00,239.45,239.76,239.43,239.76,7556.0,229.3713,229.6683,229.3522,229.6683,7556.0
2023-07-21 13:55:00,239.73,239.73,239.53,239.69,3961.0,229.6395,229.6395,229.448,229.6012,3961.0
2023-07-21 14:00:00,239.63,239.63,239.23,239.23,3755.0,229.5438,229.5438,229.1606,229.1606,3755.0
2023-07-21 14:05:00,239.2,239.43,239.2,239.27,7550.0,229.1319,229.3522,229.1319,229.1989,7550.0
2023-07-21 14:10:00,239.3,239.3,238.85,238.85,3987.0,229.2276,229.2276,228.7966,228.7966,3987.0
2023-07-21 14:15:00,238.85,238.92,238.76,238.89,4413.0,228.7966,228.8636,228.7104,228.8349,4413.0
2023-07-21 14:20:00,238.85,238.87,238.55,238.59,5332.0,228.7966,228.8157,228.5092,228.5475,5332.0
2023-07-21 14:25:00,238.6,238.8,238.57,238.8,5529.0,228.5571,228.7487,228.5284,228.7487,5529.0
2023-07-21 14:30:00,238.82,238.99,238.74,238.94,5433.0,228.7679,228.9307,228.6912,228.8828,5433.0
2023-07-21 14:35:00,238.9,239.08,238.83,238.99,3152.0,228.8445,229.0169,228.7774,228.9307,3152.0
2023-07-21 14:40:00,238.98,239.05,238.82,238.94,4995.0,228.9211,228.9882,228.7679,228.8828,4995.0
2023-07-21 14:45:00,238.94,239.16,238.94,239.01,7164.0,228.8828,229.0935,228.8828,228.9499,7164.0
2023-07-21 14:50:00,239.01,239.3,238.96,239.21,6789.0,228.9499,229.2276,228.902,229.1414,6789.0
2023-07-21 14:55:00,239.19,239.21,238.8,238.83,7070.0,229.1223,229.1414,228.7487,228.7774,7070.0
2023-07-21 15:00:00,238.92,238.92,238.71,238.85,7423.0,228.8636,228.8636,228.6625,228.7966,7423.0
2023-07-21 15:05:00,238.8,239.02,238.77,238.8,8374.0,228.7487,228.9594,228.72,228.7487,8374.0
2023-07-21 15:10:00,238.82,238.92,238.78,238.88,6098.0,228.7679,228.8636,228.7295,228.8253,6098.0
2023-07-21 15:15:00,238.88,239.04,238.78,239.04,10377.0,228.8253,228.9786,228.7295,228.9786,10377.0
2023-07-21 15:20:00,239.05,239.13,238.83,238.83,5895.0,228.9882,229.0648,228.7774,228.7774,5895.0
2023-07-21 15:25:00,238.77,238.89,238.56,238.83,9773.0,228.72,228.8349,228.5188,228.7774,9773.0
2023-07-21 15:30:00,238.9,239.18,238.86,239.09,16216.0,228.8445,229.1127,228.8062,229.0265,16216.0
2023-07-21 15:35:00,239.01,239.15,238.86,238.9,17595.0,228.9499,229.084,228.8062,228.8445,17595.0
2023-07-21 15:40:00,238.86,238.96,238.7,238.86,28763.0,228.8062,228.902,228.6529,228.8062,28763.0
2023-07-21 15:45:00,238.81,238.82,238.48,238.56,21661.0,228.7583,228.7679,228.4422,228.5188,21661.0
2023-07-21 15:50:00,238.59,239.82,238.58,239.34,87872.0,228.5475,229.7258,228.538,229.266,87872.0
2023-07-21 15:55:00,239.31,239.31,237.53,237.7,235172.0,229.2372,229.2372,227.5321,227.695,235172.0
2023-07-24 09:30:00,237.38,237.8,236.98,237.8,25154.0,227.3885,227.7908,227.0053,227.7908,25154.0
2023-07-24 09:35:00,237.8,238.36,237.43,238.29,16315.0,227.7908,228.3272,227.4364,228.2602,16315.0
2023-07-24 09:40:00,238.2,238.75,238.09,238.62,9001.0,228.1739,228.7008,228.0686,228.5763,9001.0
2023-07-24 09:45:00,238.51,239.2,238.51,238.93,12292.0,228.4709,229.1319,228.4709,228.8732,12292.0
2023-07-24 09:50:00,238.93,238.93,238.47,238.85,9712.0,228.8732,228.8732,228.4326,228.7966,9712.0
2023-07-24 09:55:00,238.86,239.28,238.74,238.91,15271.0,228.8062,229.2085,228.6912,228.8541,15271.0
2023-07-24 10:00:00,239.11,239.17,238.73,238.81,10295.0,229.0456,229.1031,228.6816,228.7583,10295.0
2023-07-24 10:05:00,238.81,238.9,238.11,238.7,16349.0,228.7583,228.8445,228.0877,228.6529,16349.0
2023-07-24 10:10:00,238.75,238.75,238.39,238.44,14985.0,228.7008,228.7008,228.3559,228.4038,14985.0
2023-07-24 10:15:00,238.45,238.58,238.15,238.16,7954.0,228.4134,228.538,228.1261,228.1356,7954.0
2023-07-24 10:20:00,238.07,238.3,237.96,238.12,7724.0,228.0494,228.2697,227.944,228.0973,7724.0
2023-07-24 10:25:00,238.14,238.6,238.01,238.59,8941.0,228.1165,228.5571,227.9919,228.5475,8941.0
2023-07-24 10:30:00,238.6,238.8,238.44,238.72,4361.0,228.5571,228.7487,228.4038,228.6721,4361.0
2023-07-24 10:35:00,238.72,238.96,238.59,238.61,7282.0,228.6721,228.902,228.5475,228.5667,7282.0
2023-07-24 10:40:00,238.67,238.68,238.22,238.58,9532.0,228.6242,228.6337,228.1931,228.538,9532.0
2023-07-24 10:45:00,238.57,238.86,238.39,238.78,10676.0,228.5284,228.8062,228.3559,228.7295,10676.0
2023-07-24 10:50:00,238.75,238.86,238.47,238.86,6247.0,228.7008,228.8062,228.4326,228.8062,6247.0
2023-07-24 10:55:00,238.85,239.03,238.62,238.97,18851.0,228.7966,228.969,228.5763,228.9115,18851.0
2023-07-24 11:00:00,238.88,239.14,238.75,238.93,7711.0,228.8253,229.0744,228.7008,228.8732,7711.0
2023-07-24 11:05:00,238.86,238.87,238.5,238.54,6403.0,228.8062,228.8157,228.4613,228.4996,6403.0
2023-07-24 11:10:00,238.42,239.0,238.41,239.0,3604.0,228.3847,228.9403,228.3751,228.9403,3604.0
2023-07-24 11:15:00,238.96,239.01,238.64,238.64,5212.0,228.902,228.9499,228.5954,228.5954,5212.0
2023-07-24 11:20:00,238.73,238.87,238.62,238.76,2522.0,228.6816,228.8157,228.5763,228.7104,2522.0
2023-07-24 11:25:00,238.75,238.94,238.66,238.94,5128.0,228.7008,228.8828,228.6146,228.8828,5128.0
2023-07-24 11:30:00,238.94,239.03,238.6,238.72,6524.0,228.8828,228.969,228.5571,228.6721,6524.0
2023-07-24 11:35:00,238.76,238.8,238.49,238.75,3749.0,228.7104,228.7487,228.4517,228.7008,3749.0
2023-07-24 11:40:00,238.75,238.94,238.73,238.82,5437.0,228.7008,228.8828,228.6816,228.7679,5437.0
2023-07-24 11:45:00,238.72,238.78,238.25,238.25,8970.0,228.6721,228.7295,228.2218,228.2218,8970.0
2023-07-24 11:50:00,238.2,238.24,238.05,238.05,5139.0,228.1739,228.2123,228.0303,228.0303,5139.0
2023-07-24 11:55:00,238.09,238.31,238.06,238.31,6838.0,228.0686,228.2793,228.0398,228.2793,6838.0
2023-07-24 12:00:00,238.39,238.53,238.35,238.51,4334.0,228.3559,228.4901,228.3176,228.4709,4334.0
2023-07-24 12:05:00,238.41,238.41,238.18,238.32,5246.0,228.3751,228.3751,228.1548,228.2889,5246.0
2023-07-24 12:10:00,238.45,238.45,238.26,238.38,3087.0,228.4134,228.4134,228.2314,228.3464,3087.0
2023-07-24 12:15:00,238.37,238.72,238.36,238.53,3370.0,228.3368,228.6721,228.3272,228.4901,3370.0
2023-07-24 12:20:00,238.55,238.62,238.5,238.62,2933.0,228.5092,228.5763,228.4613,228.5763,2933.0
2023-07-24 12:25:00,238.59,238.79,238.55,238.79,1997.0,228.5475,228.7391,228.5092,228.7391,1997.0
2023-07-24 12:30:00,238.75,238.83,238.6,238.67,3757.0,228.7008,228.7774,228.5571,228.6242,3757.0
2023-07-24 12:35:00,238.7,238.87,238.68,238.77,4729.0,228.6529,228.8157,228.6337,228.72,4729.0
2023-07-24 12:40:00,238.76,238.85,238.69,238.85,1825.0,228.7104,228.7966,228.6433,228.7966,1825.0
2023-07-24 12:45:00,238.76,238.76,238.7,238.7,2164.0,228.7104,228.7104,228.6529,228.6529,2164.0
2023-07-24 12:50:00,238.61,238.81,238.55,238.81,3728.0,228.5667,228.7583,228.5092,228.7583,3728.0
2023-07-24 12:55:00,238.87,238.87,238.62,238.67,4514.0,228.8157,228.8157,228.5763,228.6242,4514.0
2023-07-24 13:00:00,238.68,238.68,238.4,238.45,2865.0,228.6337,228.6337,228.3655,228.4134,2865.0
2023-07-24 13:05:00,238.49,238.5,238.34,238.48,3600.0,228.4517,228.4613,228.3081,228.4422,3600.0
2023-07-24 13:10:00,238.5,238.63,238.39,238.5,13675.0,228.4613,228.5858,228.3559,228.4613,13675.0
2023-07-24 13:15:00,238.46,238.63,238.43,238.46,3336.0,228.423,228.5858,228.3943,228.423,3336.0
2023-07-24 13:20:00,238.39,238.47,238.34,238.4,1909.0,228.3559,228.4326,228.3081,228.3655,1909.0
2023-07-24 13:25:00,238.4,238.53,238.39,238.49,2850.0,228.3655,228.4901,228.3559,228.4517,2850.0
2023-07-24 13:30:00,238.54,238.58,238.34,238.35,2414.0,228.4996,228.538,228.3081,228.3176,2414.0
2023-07-24 13:35:00,238.29,238.4,238.24,238.33,3550.0,228.2602,228.3655,228.2123,228.2985,3550.0
2023-07-24 13:40:00,238.34,238.48,238.3,238.43,4260.0,228.3081,228.4422,228.2697,228.3943,4260.0
2023-07-24 13:45:00,238.39,238.52,238.39,238.47,2490.0,228.3559,228.4805,228.3559,228.4326,2490.0
2023-07-24 13:50:00,238.5,238.94,238.5,238.92,3048.0,228.4613,228.8828,228.4613,228.8636,3048.0
2023-07-24 13:55:00,238.87,239.11,238.87,239.11,2998.0,228.8157,229.0456,228.8157,229.0456,2998.0
2023-07-24 14:00:00,239.16,239.35,239.07,239.07,5391.0,229.0935,229.2755,229.0073,229.0073,5391.0
2023-07-24 14:05:00,239.07,239.24,238.95,239.19,5744.0,229.0073,229.1702,228.8924,229.1223,5744.0
2023-07-24 14:10:00,239.15,239.21,239.11,239.16,2983.0,229.084,229.1414,229.0456,229.0935,2983.0
2023-07-24 14:15:00,239.11,239.12,238.85,238.96,4646.0,229.0456,229.0552,228.7966,228.902,4646.0
2023-07-24 14:20:00,238.88,238.96,238.79,238.96,2800.0,228.8253,228.902,228.7391,228.902,2800.0
2023-07-24 14:25:00,238.99,239.07,238.9,239.02,3705.0,228.9307,229.0073,228.8445,228.9594,3705.0
2023-07-24 14:30:00,238.99,238.99,238.75,238.8,3873.0,228.9307,228.9307,228.7008,228.7487,3873.0
2023-07-24 14:35:00,238.83,238.93,238.69,238.72,4663.0,228.7774,228.8732,228.6433,228.6721,4663.0
2023-07-24 14:40:00,238.73,238.76,238.47,238.58,4034.0,228.6816,228.7104,228.4326,228.538,4034.0
2023-07-24 14:45:00,238.67,238.77,238.56,238.77,3580.0,228.6242,228.72,228.5188,228.72,3580.0
2023-07-24 14:50:00,238.69,238.94,238.69,238.94,4817.0,228.6433,228.8828,228.6433,228.8828,4817.0
2023-07-24 14:55:00,238.92,238.93,238.84,238.92,2941.0,228.8636,228.8732,228.787,228.8636,2941.0
2023-07-24 15:00:00,238.89,239.08,238.85,238.91,9637.0,228.8349,229.0169,228.7966,228.8541,9637.0
2023-07-24 15:05:00,238.89,238.99,238.85,238.94,2907.0,228.8349,228.9307,228.7966,228.8828,2907.0
2023-07-24 15:10:00,238.94,239.06,238.85,239.0,3920.0,228.8828,228.9977,228.7966,228.9403,3920.0
2023-07-24 15:15:00,238.99,239.13,238.99,239.13,5500.0,228.9307,229.0648,228.9307,229.0648,5500.0
2023-07-24 15:20:00,239.14,239.22,239.07,239.22,4241.0,229.0744,229.151,229.0073,229.151,4241.0
2023-07-24 15:25:00,239.15,239.15,238.82,238.82,8985.0,229.084,229.084,228.7679,228.7679,8985.0
2023-07-24 15:30:00,238.85,239.02,238.8,238.9,6973.0,228.7966,228.9594,228.7487,228.8445,6973.0
2023-07-24 15:35:00,238.96,238.99,238.85,238.89,10187.0,228.902,228.9307,228.7966,228.8349,10187.0
2023-07-24 15:40:00,238.9,239.3,238.9,239.26,8721.0,228.8445,229.2276,228.8445,229.1893,8721.0
2023-07-24 15:45:00,239.29,239.48,239.28,239.33,17798.0,229.2181,229.4001,229.2085,229.2564,17798.0
2023-07-24 15:50:00,239.35,239.61,239.16,239.16,20241.0,229.2755,229.5246,229.0935,229.0935,20241.0
2023-07-24 15:55:00,239.23,239.55,239.22,239.55,43762.0,229.1606,229.4671,229.151,229.4671,43762.0
2023-07-25 09:30:00,238.72,238.89,238.13,238.15,21356.0,228.6721,228.8349,228.1069,228.1261,21356.0
2023-07-25 09:35:00,238.3,238.87,238.26,238.5,8550.0,228.2697,228.8157,228.2314,228.4613,8550.0
2023-07-25 09:40:00,238.44,238.52,238.17,238.45,4171.0,228.4038,228.4805,228.1452,228.4134,4171.0
2023-07-25 09:45:00,238.43,238.59,238.2,238.46,6564.0,228.3943,228.5475,228.1739,228.423,6564.0
2023-07-25 09:50:00,238.53,238.63,238.28,238.34,3313.0,228.4901,228.5858,228.2506,228.3081,3313.0
2023-07-25 09:55:00,238.42,238.69,238.25,238.46,6929.0,228.3847,228.6433,228.2218,228.423,6929.0
2023-07-25 10:00:00,238.48,238.89,238.47,238.89,7586.0,228.4422,228.8349,228.4326,228.8349,7586.0
2023-07-25 10:05:00,238.9,239.17,238.72,239.13,11475.0,228.8445,229.1031,228.6721,229.0648,11475.0
2023-07-25 10:10:00,239.2,239.64,239.1,239.61,9630.0,229.1319,229.5533,229.0361,229.5246,9630.0
2023-07-25 10:15:00,239.7,239.7,238.82,238.97,6498.0,229.6108,229.6108,228.7679,228.9115,6498.0
2023-07-25 10:20:00,238.96,239.2,238.9,238.93,2816.0,228.902,229.1319,228.8445,228.8732,2816.0
2023-07-25 10:25:00,238.92,239.15,238.8,238.94,7686.0,228.8636,229.084,228.7487,228.8828,7686.0
2023-07-25 10:30:00,238.93,238.93,238.55,238.79,4436.0,228.8732,228.8732,228.5092,228.7391,4436.0
2023-07-25 10:35:00,238.85,239.16,238.85,239.13,14338.0,228.7966,229.0935,228.7966,229.0648,14338.0
2023-07-25 10:40:00,239.1,239.32,238.97,239.32,8251.0,229.0361,229.2468,228.9115,229.2468,8251.0
2023-07-25 10:45:00,239.3,239.37,238.97,239.13,11829.0,229.2276,229.2947,228.9115,229.0648,11829.0
2023-07-25 10:50:00,239.08,239.16,238.79,239.04,7381.0,229.0169,229.0935,228.7391,228.9786,7381.0
2023-07-25 10:55:00,239.08,239.38,239.03,239.15,8765.0,229.0169,229.3043,228.969,229.084,8765.0
2023-07-25 11:00:00,239.16,239.2,238.98,239.04,5991.0,229.0935,229.1319,228.9211,228.9786,5991.0
2023-07-25 11:05:00,239.06,239.25,239.01,239.11,5474.0,228.9977,229.1798,228.9499,229.0456,5474.0
2023-07-25 11:10:00,239.11,239.34,239.1,239.32,3360.0,229.0456,229.266,229.0361,229.2468,3360.0
2023-07-25 11:15:00,239.34,239.5,239.28,239.39,3716.0,229.266,229.4192,229.2085,229.3139,3716.0
2023-07-25 11:20:00,239.45,239.7,239.44,239.69,6359.0,229.3713,229.6108,229.3618,229.6012,6359.0
2023-07-25 11:25:00,239.69,239.76,239.5,239.73,7018.0,229.6012,229.6683,229.4192,229.6395,7018.0
2023-07-25 11:30:00,239.74,239.83,239.7,239.74,5345.0,229.6491,229.7353,229.6108,229.6491,5345.0
2023-07-25 11:35:00,239.72,240.09,239.7,239.91,6011.0,229.63,229.9844,229.6108,229.812,6011.0
2023-07-25 11:40:00,239.92,240.01,239.79,239.79,4303.0,229.8216,229.9078,229.697,229.697,4303.0
2023-07-25 11:45:00,239.79,239.86,239.66,239.76,4224.0,229.697,229.7641,229.5725,229.6683,4224.0
2023-07-25 11:50:00,239.72,239.93,239.69,239.73,5349.0,229.63,229.8311,229.6012,229.6395,5349.0
2023-07-25 11:55:00,239.77,239.8,239.64,239.68,4606.0,229.6779,229.7066,229.5533,229.5917,4606.0
2023-07-25 12:00:00,239.68,239.75,239.62,239.62,5424.0,229.5917,229.6587,229.5342,229.5342,5424.0
2023-07-25 12:05:00,239.63,239.87,239.6,239.87,4971.0,229.5438,229.7737,229.515,229.7737,4971.0
2023-07-25 12:10:00,239.86,240.02,239.86,239.98,4731.0,229.7641,229.9173,229.7641,229.879,4731.0
2023-07-25 12:15:00,239.98,240.23,239.93,240.13,5190.0,229.879,230.1185,229.8311,230.0227,5190.0
2023-07-25 12:20:00,240.09,240.11,239.97,240.01,2553.0,229.9844,230.0036,229.8694,229.9078,2553.0
2023-07-25 12:25:00,239.98,240.03,239.85,240.02,5001.0,229.879,229.9269,229.7545,229.9173,5001.0
2023-07-25 12:30:00,239.97,240.25,239.94,240.2,5619.0,229.8694,230.1377,229.8407,230.0898,5619.0
2023-07-25 12:35:00,240.25,240.25,240.12,240.16,2647.0,230.1377,230.1377,230.0131,230.0514,2647.0
2023-07-25 12:40:00,240.16,240.24,240.08,240.13,4750.0,230.0514,230.1281,229.9748,230.0227,4750.0
2023-07-25 12:45:00,240.16,240.16,240.04,240.11,5656.0,230.0514,230.0514,229.9365,230.0036,5656.0
2023-07-25 12:50:00,240.05,240.34,240.05,240.22,5847.0,229.9461,230.2239,229.9461,230.1089,5847.0
2023-07-25 12:55:00,240.23,240.36,240.18,240.2,2904.0,230.1185,230.243,230.0706,230.0898,2904.0
2023-07-25 13:00:00,240.26,240.31,240.2,240.27,3895.0,230.1472,230.1951,230.0898,230.1568,3895.0
2023-07-25 13:05:00,240.25,240.3,240.1,240.24,6548.0,230.1377,230.1856,229.994,230.1281,6548.0
2023-07-25 13:10:00,240.23,240.47,240.22,240.46,4903.0,230.1185,230.3484,230.1089,230.3388,4903.0
2023-07-25 13:15:00,240.48,240.62,240.47,240.57,5364.0,230.358,230.4921,230.3484,230.4442,5364.0
2023-07-25 13:20:00,240.6,240.68,240.52,240.58,5401.0,230.4729,230.5496,230.3963,230.4538,5401.0
2023-07-25 13:25:00,240.6,240.68,240.56,240.61,5011.0,230.4729,230.5496,230.4346,230.4825,5011.0
2023-07-25 13:30:00,240.61,240.73,240.6,240.68,5991.0,230.4825,230.5975,230.4729,230.5496,5991.0
2023-07-25 13:35:00,240.69,240.75,240.53,240.58,6436.0,230.5591,230.6166,230.4059,230.4538,6436.0
2023-07-25 13:40:00,240.58,240.58,240.44,240.53,5562.0,230.4538,230.4538,230.3197,230.4059,5562.0
2023-07-25 13:45:00,240.51,240.83,240.42,240.72,6176.0,230.3867,230.6932,230.3005,230.5879,6176.0
2023-07-25 13:50:00,240.68,240.74,240.61,240.68,4855.0,230.5496,230.607,230.4825,230.5496,4855.0
2023-07-25 13:55:00,240.68,240.71,240.54,240.54,4061.0,230.5496,230.5783,230.4155,230.4155,4061.0
2023-07-25 14:00:00,240.53,240.64,240.4,240.63,3121.0,230.4059,230.5112,230.2813,230.5017,3121.0
2023-07-25 14:05:00,240.64,240.72,240.38,240.45,7170.0,230.5112,230.5879,230.2622,230.3292,7170.0
2023-07-25 14:10:00,240.4,240.63,240.39,240.6,4376.0,230.2813,230.5017,230.2718,230.4729,4376.0
2023-07-25 14:15:00,240.62,240.8,240.55,240.77,5504.0,230.4921,230.6645,230.425,230.6358,5504.0
2023-07-25 14:20:00,240.76,240.78,240.59,240.71,20137.0,230.6262,230.6454,230.4633,230.5783,20137.0
2023-07-25 14:25:00,240.71,240.83,240.65,240.8,5551.0,230.5783,230.6932,230.5208,230.6645,5551.0
2023-07-25 14:30:00,240.81,240.98,240.8,240.97,14230.0,230.6741,230.8369,230.6645,230.8274,14230.0
2023-07-25 14:35:00,241.0,241.07,240.92,241.01,4482.0,230.8561,230.9231,230.7795,230.8657,4482.0
2023-07-25 14:40:00,241.01,241.05,240.88,240.94,5209.0,230.8657,230.904,230.7411,230.7986,5209.0
2023-07-25 14:45:00,240.9,240.94,240.56,240.62,6270.0,230.7603,230.7986,230.4346,230.4921,6270.0
2023-07-25 14:50:00,240.62,240.82,240.59,240.81,7381.0,230.4921,230.6837,230.4633,230.6741,7381.0
2023-07-25 14:55:00,240.75,240.8,240.39,240.48,12418.0,230.6166,230.6645,230.2718,230.358,12418.0
2023-07-25 15:00:00,240.44,240.45,240.33,240.37,8928.0,230.3197,230.3292,230.2143,230.2526,8928.0
2023-07-25 15:05:00,240.38,240.44,240.16,240.16,35511.0,230.2622,230.3197,230.0514,230.0514,35511.0
2023-07-25 15:10:00,240.19,240.25,239.95,240.22,11766.0,230.0802,230.1377,229.8503,230.1089,11766.0
2023-07-25 15:15:00,240.2,240.35,240.15,240.16,7458.0,230.0898,230.2335,230.0419,230.0514,7458.0
2023-07-25 15:20:00,240.18,240.45,240.12,240.29,29691.0,230.0706,230.3292,230.0131,230.176,29691.0
2023-07-25 15:25:00,240.28,240.41,240.23,240.33,6241.0,230.1664,230.2909,230.1185,230.2143,6241.0
2023-07-25 15:30:00,240.3,240.57,240.28,240.57,9009.0,230.1856,230.4442,230.1664,230.4442,9009.0
2023-07-25 15:35:00,240.56,240.6,240.3,240.31,22468.0,230.4346,230.4729,230.1856,230.1951,22468.0
2023-07-25 15:40:00,240.32,240.71,240.32,240.5,15645.0,230.2047,230.5783,230.2047,230.3771,15645.0
2023-07-25 15:45:00,240.52,240.81,240.52,240.8,16189.0,230.3963,230.6741,230.3963,230.6645,16189.0
2023-07-25 15:50:00,240.7,240.91,240.37,240.49,39655.0,230.5687,230.7699,230.2526,230.3676,39655.0
2023-07-25 15:55:00,240.5,240.76,240.25,240.63,126523.0,230.3771,230.6262,230.1377,230.5017,126523.0
2023-07-26 09:30:00,244.0,253.08,244.0,250.23,148992.0,233.7298,242.4276,233.7298,239.6976,148992.0
2023-07-26 09:35:00,250.51,252.42,250.26,252.01,69966.0,239.9658,241.7954,239.7263,241.4027,69966.0
2023-07-26 09:40:00,252.4,253.55,251.71,253.03,35911.0,241.7763,242.8779,241.1153,242.3797,35911.0
2023-07-26 09:45:00,253.45,253.68,252.05,253.09,38171.0,242.7821,243.0024,241.441,242.4372,38171.0
2023-07-26 09:50:00,253.08,255.53,253.08,254.73,49727.0,242.4276,244.7745,242.4276,244.0082,49727.0
2023-07-26 09:55:00,254.59,254.77,252.85,253.34,38845.0,243.8741,244.0465,242.2073,242.6767,38845.0
2023-07-26 10:00:00,253.2,254.04,253.01,253.74,51743.0,242.5426,243.3472,242.3606,243.0599,51743.0
2023-07-26 10:05:00,253.68,255.01,253.4,254.58,21951.0,243.0024,244.2764,242.7342,243.8645,21951.0
2023-07-26 10:10:00,254.63,254.77,253.59,254.09,29194.0,243.9124,244.0465,242.9162,243.3951,29194.0
2023-07-26 10:15:00,254.09,254.48,253.59,253.77,22405.0,243.3951,243.7687,242.9162,243.0886,22405.0
2023-07-26 10:20:00,253.77,254.73,253.59,254.52,31934.0,243.0886,244.0082,242.9162,243.807,31934.0
2023-07-26 10:25:00,254.57,255.12,253.9,254.02,26500.0,243.8549,244.3818,243.2131,243.3281,26500.0
2023-07-26 10:30:00,254.01,254.48,254.0,254.3,15740.0,243.3185,243.7687,243.3089,243.5963,15740.0
2023-07-26 10:35:00,254.24,254.66,253.51,254.05,23353.0,243.5388,243.9411,242.8395,243.3568,23353.0
2023-07-26 10:40:00,254.04,255.23,254.04,254.93,37202.0,243.3472,244.4871,243.3472,244.1998,37202.0
2023-07-26 10:45:00,254.93,254.93,253.71,253.82,17301.0,244.1998,244.1998,243.0311,243.1365,17301.0
2023-07-26 10:50:00,253.82,254.63,253.59,254.45,15134.0,243.1365,243.9124,242.9162,243.74,15134.0
2023-07-26 10:55:00,254.41,254.96,254.33,254.65,14167.0,243.7017,244.2285,243.625,243.9316,14167.0
2023-07-26 11:00:00,254.59,255.36,254.42,255.16,24726.0,243.8741,244.6117,243.7112,244.4201,24726.0
2023-07-26 11:05:00,255.17,255.45,254.91,255.07,18933.0,244.4297,244.6979,244.1806,244.3339,18933.0
2023-07-26 11:10:00,255.07,255.15,254.33,254.43,15210.0,244.3339,244.4105,243.625,243.7208,15210.0
2023-07-26 11:15:00,254.2,254.65,254.17,254.37,11416.0,243.5005,243.9316,243.4718,243.6633,11416.0
2023-07-26 11:20:00,254.39,254.78,253.62,253.91,15393.0,243.6825,244.0561,242.9449,243.2227,15393.0
2023-07-26 11:25:00,254.0,254.0,253.41,253.63,12543.0,243.3089,243.3089,242.7437,242.9545,12543.0
2023-07-26 11:30:00,253.51,254.09,253.51,254.08,8884.0,242.8395,243.3951,242.8395,243.3855,8884.0
2023-07-26 11:35:00,254.02,254.64,253.87,254.64,11307.0,243.3281,243.922,243.1844,243.922,11307.0
2023-07-26 11:40:00,254.64,254.78,254.35,254.78,13661.0,243.922,244.0561,243.6442,244.0561,13661.0
2023-07-26 11:45:00,254.78,255.15,254.38,255.13,11327.0,244.0561,244.4105,243.6729,244.3913,11327.0
2023-07-26 11:50:00,255.07,255.23,254.93,255.1,9221.0,244.3339,244.4871,244.1998,244.3626,9221.0
2023-07-26 11:55:00,255.14,255.71,255.11,255.71,13919.0,244.4009,244.9469,244.3722,244.9469,13919.0
2023-07-26 12:00:00,255.71,256.15,255.7,256.0,17008.0,244.9469,245.3684,244.9374,245.2247,17008.0
2023-07-26 12:05:00,255.94,255.94,255.56,255.73,6152.0,245.1673,245.1673,244.8032,244.9661,6152.0
2023-07-26 12:10:00,255.71,255.71,255.17,255.17,7362.0,244.9469,244.9469,244.4297,244.4297,7362.0
2023-07-26 12:15:00,255.26,255.46,254.99,255.28,8222.0,244.5159,244.7075,244.2572,244.535,8222.0
2023-07-26 12:20:00,255.38,255.42,255.26,255.34,6883.0,244.6308,244.6691,244.5159,244.5925,6883.0
2023-07-26 12:25:00,255.34,255.52,255.22,255.38,8784.0,244.5925,244.7649,244.4776,244.6308,8784.0
2023-07-26 12:30:00,255.35,255.76,255.23,255.76,6712.0,244.6021,244.9948,244.4871,244.9948,6712.0
2023-07-26 12:35:00,255.77,255.94,255.1,255.11,8078.0,245.0044,245.1673,244.3626,244.3722,8078.0
2023-07-26 12:40:00,255.02,255.11,254.67,254.74,7216.0,244.286,244.3722,243.9507,244.0178,7216.0
2023-07-26 12:45:00,254.81,254.84,254.01,254.14,14174.0,244.0848,244.1136,243.3185,243.443,14174.0
2023-07-26 12:50:00,254.19,254.34,253.94,254.0,14923.0,243.4909,243.6346,243.2514,243.3089,14923.0
2023-07-26 12:55:00,254.05,254.13,253.52,253.79,10047.0,243.3568,243.4334,242.8491,243.1078,10047.0
2023-07-26 13:00:00,253.75,254.27,253.68,254.24,7287.0,243.0694,243.5675,243.0024,243.5388,7287.0
2023-07-26 13:05:00,254.28,254.47,254.12,254.15,7867.0,243.5771,243.7591,243.4239,243.4526,7867.0
2023-07-26 13:10:00,254.17,254.17,253.66,253.68,7271.0,243.4718,243.4718,242.9832,243.0024,7271.0
2023-07-26 13:15:00,253.6,253.72,253.48,253.67,13141.0,242.9257,243.0407,242.8108,242.9928,13141.0
2023-07-26 13:20:00,253.56,253.99,253.49,253.8,12679.0,242.8874,243.2993,242.8204,243.1173,12679.0
2023-07-26 13:25:00,253.8,253.82,253.53,253.72,7263.0,243.1173,243.1365,242.8587,243.0407,7263.0
2023-07-26 13:30:00,253.71,253.71,253.33,253.37,7475.0,243.0311,243.0311,242.6671,242.7054,7475.0
2023-07-26 13:35:00,253.37,253.39,252.88,252.98,14404.0,242.7054,242.7246,242.2361,242.3318,14404.0
2023-07-26 13:40:00,252.93,252.93,252.54,252.55,8702.0,242.2839,242.2839,241.9104,241.9199,8702.0
2023-07-26 13:45:00,252.59,252.79,252.53,252.64,7162.0,241.9583,242.1498,241.9008,242.0062,7162.0
2023-07-26 13:50:00,252.59,252.83,252.34,252.83,16888.0,241.9583,242.1882,241.7188,242.1882,16888.0
2023-07-26 13:55:00,252.77,253.14,252.76,252.98,9581.0,242.1307,242.4851,242.1211,242.3318,9581.0
2023-07-26 14:00:00,253.03,253.14,252.41,252.41,12498.0,242.3797,242.4851,241.7858,241.7858,12498.0
2023-07-26 14:05:00,252.52,252.57,251.48,251.58,18020.0,241.8912,241.9391,240.895,240.9908,18020.0
2023-07-26 14:10:00,251.32,251.91,251.28,251.61,16835.0,240.7417,241.3069,240.7034,241.0195,16835.0
2023-07-26 14:15:00,251.53,251.91,251.19,251.77,9173.0,240.9429,241.3069,240.6172,241.1728,9173.0
2023-07-26 14:20:00,251.83,252.11,251.68,251.71,7740.0,241.2302,241.4985,241.0866,241.1153,7740.0
2023-07-26 14:25:00,251.74,252.07,251.56,252.03,6400.0,241.144,241.4601,240.9716,241.4218,6400.0
2023-07-26 14:30:00,252.03,252.03,251.47,251.54,10930.0,241.4218,241.4218,240.8854,240.9525,10930.0
2023-07-26 14:35:00,251.5,252.84,251.18,252.77,35075.0,240.9141,242.1977,240.6076,242.1307,35075.0
2023-07-26 14:40:00,252.61,252.72,252.15,252.16,16719.0,241.9774,242.0828,241.5368,241.5464,16719.0
2023-07-26 14:45:00,252.13,252.38,251.68,252.16,28526.0,241.5176,241.7571,241.0866,241.5464,28526.0
2023-07-26 14:50:00,252.05,253.34,252.01,253.3,19528.0,241.441,242.6767,241.4027,242.6384,19528.0
2023-07-26 14:55:00,253.35,253.35,252.48,252.58,11968.0,242.6863,242.6863,241.8529,241.9487,11968.0
2023-07-26 15:00:00,252.67,253.26,252.6,253.16,10688.0,242.0349,242.6001,241.9678,242.5043,10688.0
2023-07-26 15:05:00,253.05,253.14,252.13,252.13,24816.0,242.3989,242.4851,241.5176,241.5176,24816.0
2023-07-26 15:10:00,252.01,252.75,251.72,252.58,15039.0,241.4027,242.1115,241.1249,241.9487,15039.0
2023-07-26 15:15:00,252.57,252.89,251.81,252.23,24884.0,241.9391,242.2456,241.2111,241.6134,24884.0
2023-07-26 15:20:00,252.27,252.81,252.27,252.62,18520.0,241.6517,242.169,241.6517,241.987,18520.0
2023-07-26 15:25:00,252.7,252.95,252.58,252.95,15313.0,242.0636,242.3031,241.9487,242.3031,15313.0
2023-07-26 15:30:00,252.93,253.03,252.37,252.99,25675.0,242.2839,242.3797,241.7475,242.3414,25675.0
2023-07-26 15:35:00,252.99,253.31,252.83,253.31,20782.0,242.3414,242.648,242.1882,242.648,20782.0
2023-07-26 15:40:00,253.38,253.91,253.38,253.59,35035.0,242.715,243.2227,242.715,242.9162,35035.0
2023-07-26 15:45:00,253.63,253.84,253.32,253.55,40188.0,242.9545,243.1556,242.6575,242.8779,40188.0
2023-07-26 15:50:00,253.53,253.53,252.88,253.2,58826.0,242.8587,242.8587,242.2361,242.5426,58826.0
2023-07-26 15:55:00,253.14,253.69,253.05,253.55,186660.0,242.4851,243.012,242.3989,242.8779,186660.0
2023-07-27 09:30:00,254.75,255.0,252.45,253.71,60603.0,244.0273,244.2668,241.8242,243.0311,60603.0
2023-07-27 09:35:00,253.35,254.36,253.12,254.04,23180.0,242.6863,243.6538,242.466,243.3472,23180.0
2023-07-27 09:40:00,254.04,254.71,253.9,254.57,26928.0,243.3472,243.989,243.2131,243.8549,26928.0
2023-07-27 09:45:00,254.65,255.61,254.43,255.54,14915.0,243.9316,244.8511,243.7208,244.7841,14915.0
2023-07-27 09:50:00,255.58,256.22,255.19,256.22,12886.0,244.8224,245.4355,244.4488,245.4355,12886.0
2023-07-27 09:55:00,256.0,256.14,255.41,256.0,10974.0,245.2247,245.3588,244.6596,245.2247,10974.0
2023-07-27 10:00:00,256.03,256.55,255.95,256.55,22293.0,245.2535,245.7516,245.1768,245.7516,22293.0
2023-07-27 10:05:00,256.54,256.75,256.19,256.67,23576.0,245.742,245.9432,245.4067,245.8665,23576.0
2023-07-27 10:10:00,256.59,256.84,256.48,256.57,14667.0,245.7899,246.0294,245.6845,245.7707,14667.0
2023-07-27 10:15:00,256.67,256.71,255.85,255.92,19160.0,245.8665,245.9048,245.081,245.1481,19160.0
2023-07-27 10:20:00,255.92,256.1,255.43,255.64,22369.0,245.1481,245.3205,244.6787,244.8799,22369.0
2023-07-27 10:25:00,255.65,255.99,255.11,255.96,24377.0,244.8895,245.2152,244.3722,245.1864,24377.0
2023-07-27 10:30:00,256.06,256.06,254.31,254.38,16454.0,245.2822,245.2822,243.6059,243.6729,16454.0
2023-07-27 10:35:00,254.38,254.43,253.4,253.59,14148.0,243.6729,243.7208,242.7342,242.9162,14148.0
2023-07-27 10:40:00,253.36,253.49,252.85,253.15,14097.0,242.6958,242.8204,242.2073,242.4947,14097.0
2023-07-27 10:45:00,253.07,253.31,252.9,252.97,8328.0,242.4181,242.648,242.2552,242.3223,8328.0
2023-07-27 10:50:00,252.96,252.99,252.49,252.76,9213.0,242.3127,242.3414,241.8625,242.1211,9213.0
2023-07-27 10:55:00,252.77,253.09,252.28,252.52,10807.0,242.1307,242.4372,241.6613,241.8912,10807.0
2023-07-27 11:00:00,252.63,252.86,252.03,252.06,7942.0,241.9966,242.2169,241.4218,241.4506,7942.0
2023-07-27 11:05:00,252.14,252.18,251.34,251.34,10008.0,241.5272,241.5655,240.7609,240.7609,10008.0
2023-07-27 11:10:00,251.36,251.53,251.14,251.18,11914.0,240.78,240.9429,240.5693,240.6076,11914.0
2023-07-27 11:15:00,251.21,251.92,251.21,251.82,8868.0,240.6363,241.3165,240.6363,241.2207,8868.0
2023-07-27 11:20:00,251.92,251.98,251.75,251.82,6721.0,241.3165,241.3739,241.1536,241.2207,6721.0
2023-07-27 11:25:00,251.82,251.84,250.91,251.32,22073.0,241.2207,241.2398,240.349,240.7417,22073.0
2023-07-27 11:30:00,251.32,252.11,251.32,252.08,9848.0,240.7417,241.4985,240.7417,241.4697,9848.0
2023-07-27 11:35:00,252.02,252.46,252.02,252.19,7844.0,241.4123,241.8337,241.4123,241.5751,7844.0
2023-07-27 11:40:00,252.24,252.3,251.81,251.87,5219.0,241.623,241.6805,241.2111,241.2686,5219.0
2023-07-27 11:45:00,251.83,251.83,251.25,251.42,6196.0,241.2302,241.2302,240.6747,240.8375,6196.0
2023-07-27 11:50:00,251.41,251.67,251.36,251.36,5274.0,240.8279,241.077,240.78,240.78,5274.0
2023-07-27 11:55:00,251.36,251.37,251.01,251.25,6855.0,240.78,240.7896,240.4448,240.6747,6855.0
2023-07-27 12:00:00,251.26,251.61,251.26,251.53,7596.0,240.6842,241.0195,240.6842,240.9429,7596.0
2023-07-27 12:05:00,251.44,251.72,251.43,251.62,4473.0,240.8567,241.1249,240.8471,241.0291,4473.0
2023-07-27 12:10:00,251.61,251.82,251.44,251.44,6355.0,241.0195,241.2207,240.8567,240.8567,6355.0
2023-07-27 12:15:00,251.44,251.76,251.44,251.76,4669.0,240.8567,241.1632,240.8567,241.1632,4669.0
2023-07-27 12:20:00,251.81,252.2,251.75,252.17,9815.0,241.2111,241.5847,241.1536,241.5559,9815.0
2023-07-27 12:25:00,252.17,252.17,251.86,252.05,4204.0,241.5559,241.5559,241.259,241.441,4204.0
2023-07-27 12:30:00,252.29,252.29,251.82,251.87,4532.0,241.6709,241.6709,241.2207,241.2686,4532.0
2023-07-27 12:35:00,251.92,252.0,251.82,251.94,3843.0,241.3165,241.3931,241.2207,241.3356,3843.0
2023-07-27 12:40:00,251.9,251.9,251.69,251.8,3309.0,241.2973,241.2973,241.0961,241.2015,3309.0
2023-07-27 12:45:00,251.6,251.87,251.41,251.87,7356.0,241.0099,241.2686,240.8279,241.2686,7356.0
2023-07-27 12:50:00,251.83,251.86,251.37,251.37,3962.0,241.2302,241.259,240.7896,240.7896,3962.0
2023-07-27 12:55:00,251.38,251.89,251.33,251.85,6229.0,240.7992,241.2877,240.7513,241.2494,6229.0
2023-07-27 13:00:00,251.9,252.08,251.68,251.9,5834.0,241.2973,241.4697,241.0866,241.2973,5834.0
2023-07-27 13:05:00,251.9,251.94,250.99,251.44,7300.0,241.2973,241.3356,240.4256,240.8567,7300.0
2023-07-27 13:10:00,251.49,251.49,251.07,251.26,3622.0,240.9046,240.9046,240.5022,240.6842,3622.0
2023-07-27 13:15:00,251.21,251.52,251.07,251.43,9972.0,240.6363,240.9333,240.5022,240.8471,9972.0
2023-07-27 13:20:00,251.15,251.74,250.99,251.72,7464.0,240.5789,241.144,240.4256,241.1249,7464.0
2023-07-27 13:25:00,251.73,251.99,251.58,251.67,5511.0,241.1345,241.3835,240.9908,241.077,5511.0
2023-07-27 13:30:00,251.58,251.9,251.5,251.68,6405.0,240.9908,241.2973,240.9141,241.0866,6405.0
2023-07-27 13:35:00,251.69,251.97,251.5,251.53,5805.0,241.0961,241.3644,240.9141,240.9429,5805.0
2023-07-27 13:40:00,251.45,251.83,251.4,251.78,7819.0,240.8662,241.2302,240.8183,241.1824,7819.0
2023-07-27 13:45:00,251.77,251.85,251.41,251.55,6178.0,241.1728,241.2494,240.8279,240.962,6178.0
2023-07-27 13:50:00,251.51,251.76,251.32,251.62,28657.0,240.9237,241.1632,240.7417,241.0291,28657.0
2023-07-27 13:55:00,251.63,251.73,251.49,251.64,6200.0,241.0387,241.1345,240.9046,241.0482,6200.0
2023-07-27 14:00:00,251.73,251.98,251.52,251.7,8529.0,241.1345,241.3739,240.9333,241.1057,8529.0
2023-07-27 14:05:00,251.78,251.78,251.23,251.41,6452.0,241.1824,241.1824,240.6555,240.8279,6452.0
2023-07-27 14:10:00,251.37,251.47,251.2,251.2,12734.0,240.7896,240.8854,240.6268,240.6268,12734.0
2023-07-27 14:15:00,251.21,251.29,250.93,251.29,5994.0,240.6363,240.713,240.3681,240.713,5994.0
2023-07-27 14:20:00,251.29,251.56,251.1,251.1,11960.0,240.713,240.9716,240.531,240.531,11960.0
2023-07-27 14:25:00,251.09,251.09,250.42,250.63,9027.0,240.5214,240.5214,239.8796,240.0808,9027.0
2023-07-27 14:30:00,250.59,250.89,250.55,250.71,6770.0,240.0424,240.3298,240.0041,240.1574,6770.0
2023-07-27 14:35:00,250.72,250.82,250.21,250.57,8259.0,240.167,240.2628,239.6784,240.0233,8259.0
2023-07-27 14:40:00,250.6,250.85,250.5,250.5,6787.0,240.052,240.2915,239.9562,239.9562,6787.0
2023-07-27 14:45:00,250.53,250.77,250.44,250.44,9303.0,239.985,240.2149,239.8988,239.8988,9303.0
2023-07-27 14:50:00,250.33,250.5,250.05,250.5,12916.0,239.7934,239.9562,239.5252,239.9562,12916.0
2023-07-27 14:55:00,250.51,250.51,250.02,250.12,12397.0,239.9658,239.9658,239.4964,239.5922,12397.0
2023-07-27 15:00:00,250.05,250.24,249.69,249.91,14626.0,239.5252,239.7072,239.1803,239.3911,14626.0
2023-07-27 15:05:00,249.89,250.15,249.64,250.12,10714.0,239.3719,239.621,239.1324,239.5922,10714.0
2023-07-27 15:10:00,250.19,250.79,250.19,250.79,9078.0,239.6593,240.234,239.6593,240.234,9078.0
2023-07-27 15:15:00,250.67,250.81,250.25,250.42,9110.0,240.1191,240.2532,239.7168,239.8796,9110.0
2023-07-27 15:20:00,250.31,250.32,249.92,249.94,16261.0,239.7742,239.7838,239.4006,239.4198,16261.0
2023-07-27 15:25:00,249.95,250.08,249.71,249.82,20579.0,239.4294,239.5539,239.1995,239.3049,20579.0
2023-07-27 15:30:00,249.83,250.44,249.83,250.27,12832.0,239.3144,239.8988,239.3144,239.7359,12832.0
2023-07-27 15:35:00,250.23,250.44,250.18,250.26,8918.0,239.6976,239.8988,239.6497,239.7263,8918.0
2023-07-27 15:40:00,250.23,250.41,250.05,250.28,18913.0,239.6976,239.87,239.5252,239.7455,18913.0
2023-07-27 15:45:00,250.35,250.48,250.09,250.19,22482.0,239.8125,239.9371,239.5635,239.6593,22482.0
2023-07-27 15:50:00,250.24,251.32,250.11,251.17,99023.0,239.7072,240.7417,239.5826,240.598,99023.0
2023-07-27 15:55:00,251.21,251.52,250.84,250.9,134900.0,240.6363,240.9333,240.2819,240.3394,134900.0
2023-07-28 09:30:00,253.67,254.07,252.89,252.9,24095.0,242.9928,243.376,242.2456,242.2552,24095.0
2023-07-28 09:35:00,253.17,254.55,253.17,254.55,7279.0,242.5138,243.8358,242.5138,243.8358,7279.0
2023-07-28 09:40:00,254.56,254.76,253.94,253.94,8610.0,243.8453,244.0369,243.2514,243.2514,8610.0
2023-07-28 09:45:00,253.91,254.63,253.91,254.61,5887.0,243.2227,243.9124,243.2227,243.8932,5887.0
2023-07-28 09:50:00,254.71,254.99,253.9,254.07,10413.0,243.989,244.2572,243.2131,243.376,10413.0
2023-07-28 09:55:00,254.2,254.31,253.69,253.69,11240.0,243.5005,243.6059,243.012,243.012,11240.0
2023-07-28 10:00:00,253.67,254.16,253.65,253.83,6846.0,242.9928,243.4622,242.9736,243.1461,6846.0
2023-07-28 10:05:00,253.9,253.96,253.59,253.87,3924.0,243.2131,243.2706,242.9162,243.1844,3924.0
2023-07-28 10:10:00,253.89,253.89,253.57,253.86,9693.0,243.2035,243.2035,242.897,243.1748,9693.0
2023-07-28 10:15:00,253.92,253.93,253.53,253.65,5835.0,243.2323,243.2419,242.8587,242.9736,5835.0
2023-07-28 10:20:00,253.66,254.1,253.66,253.85,5188.0,242.9832,243.4047,242.9832,243.1652,5188.0
2023-07-28 10:25:00,253.85,253.85,253.12,253.54,6950.0,243.1652,243.1652,242.466,242.8683,6950.0
2023-07-28 10:30:00,253.72,253.96,253.54,253.68,6149.0,243.0407,243.2706,242.8683,243.0024,6149.0
2023-07-28 10:35:00,253.8,253.86,253.26,253.36,17158.0,243.1173,243.1748,242.6001,242.6958,17158.0
2023-07-28 10:40:00,253.36,253.58,253.18,253.18,7193.0,242.6958,242.9066,242.5234,242.5234,7193.0
2023-07-28 10:45:00,253.16,253.16,252.72,252.86,8494.0,242.5043,242.5043,242.0828,242.2169,8494.0
2023-07-28 10:50:00,252.95,253.29,252.89,252.93,5034.0,242.3031,242.6288,242.2456,242.2839,5034.0
2023-07-28 10:55:00,252.82,253.18,252.78,253.03,4567.0,242.1786,242.5234,242.1403,242.3797,4567.0
2023-07-28 11:00:00,253.04,253.04,252.69,252.76,6283.0,242.3893,242.3893,242.0541,242.1211,6283.0
2023-07-28 11:05:00,252.77,252.77,252.57,252.76,5848.0,242.1307,242.1307,241.9391,242.1211,5848.0
2023-07-28 11:10:00,252.75,253.0,252.55,253.0,9085.0,242.1115,242.351,241.9199,242.351,9085.0
2023-07-28 11:15:00,252.99,252.99,252.57,252.59,8086.0,242.3414,242.3414,241.9391,241.9583,8086.0
2023-07-28 11:20:00,252.62,253.39,252.6,253.3,4962.0,241.987,242.7246,241.9678,242.6384,4962.0
2023-07-28 11:25:00,253.2,253.43,253.07,253.09,4861.0,242.5426,242.7629,242.4181,242.4372,4861.0
2023-07-28 11:30:00,253.15,253.22,252.9,252.92,2439.0,242.4947,242.5617,242.2552,242.2744,2439.0
2023-07-28 11:35:00,252.86,253.12,252.76,252.87,3667.0,242.2169,242.466,242.1211,242.2265,3667.0
2023-07-28 11:40:00,252.83,253.04,252.83,252.84,3688.0,242.1882,242.3893,242.1882,242.1977,3688.0
2023-07-28 11:45:00,252.79,253.01,252.72,253.01,6386.0,242.1498,242.3606,242.0828,242.3606,6386.0
2023-07-28 11:50:00,252.99,253.18,252.9,253.04,3556.0,242.3414,242.5234,242.2552,242.3893,3556.0
2023-07-28 11:55:00,253.07,253.07,252.66,252.7,6415.0,242.4181,242.4181,242.0253,242.0636,6415.0
2023-07-28 12:00:00,252.76,252.84,252.39,252.62,4638.0,242.1211,242.1977,241.7667,241.987,4638.0
2023-07-28 12:05:00,252.55,252.59,252.28,252.29,5402.0,241.9199,241.9583,241.6613,241.6709,5402.0
2023-07-28 12:10:00,252.34,252.6,252.26,252.26,6636.0,241.7188,241.9678,241.6421,241.6421,6636.0
2023-07-28 12:15:00,252.26,252.4,252.26,252.32,3530.0,241.6421,241.7763,241.6421,241.6996,3530.0
2023-07-28 12:20:00,252.34,252.43,252.28,252.31,3186.0,241.7188,241.805,241.6613,241.69,3186.0
2023-07-28 12:25:00,252.29,252.4,252.23,252.31,5753.0,241.6709,241.7763,241.6134,241.69,5753.0
2023-07-28 12:30:00,252.22,252.22,251.85,251.85,7674.0,241.6038,241.6038,241.2494,241.2494,7674.0
2023-07-28 12:35:00,251.87,252.0,251.72,251.73,4336.0,241.2686,241.3931,241.1249,241.1345,4336.0
2023-07-28 12:40:00,251.7,251.84,251.67,251.71,3019.0,241.1057,241.2398,241.077,241.1153,3019.0
2023-07-28 12:45:00,251.75,251.8,251.63,251.7,5106.0,241.1536,241.2015,241.0387,241.1057,5106.0
2023-07-28 12:50:00,251.7,251.77,251.65,251.71,1575.0,241.1057,241.1728,241.0578,241.1153,1575.0
2023-07-28 12:55:00,251.74,251.74,251.39,251.55,5015.0,241.144,241.144,240.8088,240.962,5015.0
2023-07-28 13:00:00,251.49,251.54,251.18,251.18,5376.0,240.9046,240.9525,240.6076,240.6076,5376.0
2023-07-28 13:05:00,251.21,251.27,251.05,251.24,3830.0,240.6363,240.6938,240.4831,240.6651,3830.0
2023-07-28 13:10:00,251.19,251.37,251.13,251.37,1727.0,240.6172,240.7896,240.5597,240.7896,1727.0
2023-07-28 13:15:00,251.34,251.59,251.3,251.59,4417.0,240.7609,241.0004,240.7226,241.0004,4417.0
2023-07-28 13:20:00,251.38,251.47,251.19,251.29,7796.0,240.7992,240.8854,240.6172,240.713,7796.0
2023-07-28 13:25:00,251.31,251.31,250.97,250.97,1992.0,240.7321,240.7321,240.4064,240.4064,1992.0
2023-07-28 13:30:00,250.93,251.31,250.78,250.79,12702.0,240.3681,240.7321,240.2244,240.234,12702.0
2023-07-28 13:35:00,250.73,250.73,250.42,250.42,4768.0,240.1765,240.1765,239.8796,239.8796,4768.0
2023-07-28 13:40:00,250.42,250.42,249.56,249.88,9053.0,239.8796,239.8796,239.0558,239.3623,9053.0
2023-07-28 13:45:00,249.85,249.99,249.74,249.94,5771.0,239.3336,239.4677,239.2282,239.4198,5771.0
2023-07-28 13:50:00,249.9,250.14,249.83,250.06,7694.0,239.3815,239.6114,239.3144,239.5347,7694.0
2023-07-28 13:55:00,250.0,250.28,250.0,250.28,2915.0,239.4773,239.7455,239.4773,239.7455,2915.0
2023-07-28 14:00:00,250.38,250.88,250.38,250.84,7353.0,239.8413,240.3202,239.8413,240.2819,7353.0
2023-07-28 14:05:00,250.89,250.93,250.43,250.48,5145.0,240.3298,240.3681,239.8892,239.9371,5145.0
2023-07-28 14:10:00,250.35,250.44,250.0,250.0,9823.0,239.8125,239.8988,239.4773,239.4773,9823.0
2023-07-28 14:15:00,250.0,250.4,249.98,250.36,7868.0,239.4773,239.8604,239.4581,239.8221,7868.0
2023-07-28 14:20:00,250.36,250.71,250.35,250.61,5628.0,239.8221,240.1574,239.8125,240.0616,5628.0
2023-07-28 14:25:00,250.64,250.77,250.57,250.61,4713.0,240.0903,240.2149,240.0233,240.0616,4713.0
2023-07-28 14:30:00,250.54,250.6,250.45,250.55,2903.0,239.9945,240.052,239.9083,240.0041,2903.0
2023-07-28 14:35:00,250.56,250.56,250.3,250.3,2868.0,240.0137,240.0137,239.7646,239.7646,2868.0
2023-07-28 14:40:00,250.33,250.76,250.26,250.76,4169.0,239.7934,240.2053,239.7263,240.2053,4169.0
2023-07-28 14:45:00,250.9,250.91,250.62,250.64,5161.0,240.3394,240.349,240.0712,240.0903,5161.0
2023-07-28 14:50:00,250.62,250.84,250.56,250.79,5804.0,240.0712,240.2819,240.0137,240.234,5804.0
2023-07-28 14:55:00,250.75,250.75,250.62,250.68,3100.0,240.1957,240.1957,240.0712,240.1287,3100.0
2023-07-28 15:00:00,250.73,250.73,250.59,250.67,3006.0,240.1765,240.1765,240.0424,240.1191,3006.0
2023-07-28 15:05:00,250.68,250.79,250.38,250.38,6633.0,240.1287,240.234,239.8413,239.8413,6633.0
2023-07-28 15:10:00,250.41,250.51,250.26,250.26,10070.0,239.87,239.9658,239.7263,239.7263,10070.0
2023-07-28 15:15:00,250.33,250.53,250.27,250.41,14405.0,239.7934,239.985,239.7359,239.87,14405.0
2023-07-28 15:20:00,250.38,250.48,250.16,250.18,12958.0,239.8413,239.9371,239.6305,239.6497,12958.0
2023-07-28 15:25:00,250.21,250.62,250.17,250.39,11506.0,239.6784,240.0712,239.6401,239.8509,11506.0
2023-07-28 15:30:00,250.38,250.64,250.38,250.56,9360.0,239.8413,240.0903,239.8413,240.0137,9360.0
2023-07-28 15:35:00,250.6,250.66,250.0,250.14,16487.0,240.052,240.1095,239.4773,239.6114,16487.0
2023-07-28 15:40:00,250.16,250.38,250.0,250.05,11249.0,239.6305,239.8413,239.4773,239.5252,11249.0
2023-07-28 15:45:00,250.03,250.25,249.89,250.19,30228.0,239.506,239.7168,239.3719,239.6593,30228.0
2023-07-28 15:50:00,250.12,250.6,249.95,250.51,48887.0,239.5922,240.052,239.4294,239.9658,48887.0
2023-07-28 15:55:00,250.82,250.82,250.32,250.6,106541.0,240.2628,240.2628,239.7838,240.052,106541.0
2023-07-31 09:30:00,250.6,250.6,249.56,249.7,26662.0,240.052,240.052,239.0558,239.1899,26662.0
2023-07-31 09:35:00,249.84,249.85,249.27,249.61,8725.0,239.324,239.3336,238.778,239.1037,8725.0
2023-07-31 09:40:00,249.63,249.87,249.47,249.73,16716.0,239.1228,239.3527,238.9696,239.2186,16716.0
2023-07-31 09:45:00,249.78,249.9,249.57,249.57,7021.0,239.2665,239.3815,239.0654,239.0654,7021.0
2023-07-31 09:50:00,249.5,249.7,249.23,249.37,6600.0,238.9983,239.1899,238.7397,238.8738,6600.0
2023-07-31 09:55:00,249.36,249.36,248.31,248.75,10000.0,238.8642,238.8642,237.8584,238.2799,10000.0
2023-07-31 10:00:00,248.92,249.11,248.68,249.05,6239.0,238.4427,238.6247,238.2128,238.5673,6239.0
2023-07-31 10:05:00,249.06,249.34,248.97,249.21,6715.0,238.5768,238.8451,238.4906,238.7205,6715.0
2023-07-31 10:10:00,249.27,249.74,249.23,249.63,6649.0,238.778,239.2282,238.7397,239.1228,6649.0
2023-07-31 10:15:00,249.66,249.66,249.18,249.28,9290.0,239.1516,239.1516,238.6918,238.7876,9290.0
2023-07-31 10:20:00,249.16,249.18,248.91,249.15,11577.0,238.6726,238.6918,238.4332,238.6631,11577.0
2023-07-31 10:25:00,249.17,249.21,249.0,249.16,8975.0,238.6822,238.7205,238.5194,238.6726,8975.0
2023-07-31 10:30:00,249.17,249.24,248.61,248.62,11094.0,238.6822,238.7493,238.1458,238.1554,11094.0
2023-07-31 10:35:00,248.58,248.88,248.43,248.63,7100.0,238.117,238.4044,237.9734,238.1649,7100.0
2023-07-31 10:40:00,248.63,248.98,248.61,248.92,4484.0,238.1649,238.5002,238.1458,238.4427,4484.0
2023-07-31 10:45:00,248.87,248.87,248.42,248.75,11973.0,238.3948,238.3948,237.9638,238.2799,11973.0
2023-07-31 10:50:00,248.71,248.86,248.46,248.59,16227.0,238.2416,238.3853,238.0021,238.1266,16227.0
2023-07-31 10:55:00,248.64,249.05,248.64,248.88,7678.0,238.1745,238.5673,238.1745,238.4044,7678.0
2023-07-31 11:00:00,248.94,248.97,248.72,248.78,2714.0,238.4619,238.4906,238.2512,238.3086,2714.0
2023-07-31 11:05:00,248.93,248.93,248.66,248.83,6942.0,238.4523,238.4523,238.1937,238.3565,6942.0
2023-07-31 11:10:00,248.85,249.23,248.76,248.81,7909.0,238.3757,238.7397,238.2895,238.3374,7909.0
2023-07-31 11:15:00,248.87,249.12,248.73,249.03,6898.0,238.3948,238.6343,238.2607,238.5481,6898.0
2023-07-31 11:20:00,249.03,249.11,248.74,248.85,5047.0,238.5481,238.6247,238.2703,238.3757,5047.0
2023-07-31 11:25:00,248.81,248.99,248.68,248.96,7351.0,238.3374,238.5098,238.2128,238.481,7351.0
2023-07-31 11:30:00,248.98,249.07,248.41,248.41,4312.0,238.5002,238.5864,237.9542,237.9542,4312.0
2023-07-31 11:35:00,248.42,248.93,248.37,248.89,6186.0,237.9638,238.4523,237.9159,238.414,6186.0
2023-07-31 11:40:00,248.86,249.02,248.6,248.72,5625.0,238.3853,238.5385,238.1362,238.2512,5625.0
2023-07-31 11:45:00,248.73,248.88,248.56,248.83,3244.0,238.2607,238.4044,238.0979,238.3565,3244.0
2023-07-31 11:50:00,248.8,248.86,248.56,248.58,9844.0,238.3278,238.3853,238.0979,238.117,9844.0
2023-07-31 11:55:00,248.58,248.74,248.38,248.46,5040.0,238.117,238.2703,237.9255,238.0021,5040.0
2023-07-31 12:00:00,248.57,248.57,248.29,248.31,4187.0,238.1075,238.1075,237.8393,237.8584,4187.0
2023-07-31 12:05:00,248.29,248.43,248.17,248.33,3988.0,237.8393,237.9734,237.7243,237.8776,3988.0
2023-07-31 12:10:00,248.38,248.46,248.24,248.25,3036.0,237.9255,238.0021,237.7914,237.8009,3036.0
2023-07-31 12:15:00,248.24,248.34,248.11,248.15,4092.0,237.7914,237.8871,237.6668,237.7051,4092.0
2023-07-31 12:20:00,248.17,248.39,248.16,248.26,2721.0,237.7243,237.935,237.7147,237.8105,2721.0
2023-07-31 12:25:00,248.31,248.36,248.01,248.01,5861.0,237.8584,237.9063,237.571,237.571,5861.0
2023-07-31 12:30:00,248.04,248.08,247.73,247.74,7737.0,237.5998,237.6381,237.3028,237.3124,7737.0
2023-07-31 12:35:00,247.73,247.73,247.59,247.67,3822.0,237.3028,237.3028,237.1687,237.2453,3822.0
2023-07-31 12:40:00,247.58,247.69,247.41,247.53,7933.0,237.1591,237.2645,236.9963,237.1112,7933.0
2023-07-31 12:45:00,247.54,247.67,247.42,247.65,7480.0,237.1208,237.2453,237.0059,237.2262,7480.0
2023-07-31 12:50:00,247.7,247.7,247.37,247.57,6550.0,237.2741,237.2741,236.958,237.1496,6550.0
2023-07-31 12:55:00,247.57,247.57,247.2,247.24,4208.0,237.1496,237.1496,236.7951,236.8334,4208.0
2023-07-31 13:00:00,247.22,247.29,247.07,247.07,5983.0,236.8143,236.8813,236.6706,236.6706,5983.0
2023-07-31 13:05:00,247.08,247.58,247.08,247.58,3519.0,236.6802,237.1591,236.6802,237.1591,3519.0
2023-07-31 13:10:00,247.69,247.8,247.46,247.49,4181.0,237.2645,237.3699,237.0442,237.0729,4181.0
2023-07-31 13:15:00,247.44,247.47,247.16,247.37,4926.0,237.025,237.0538,236.7568,236.958,4926.0
2023-07-31 13:20:00,247.36,247.61,247.35,247.47,3429.0,236.9484,237.1879,236.9388,237.0538,3429.0
2023-07-31 13:25:00,247.51,247.7,247.46,247.54,4322.0,237.0921,237.2741,237.0442,237.1208,4322.0
2023-07-31 13:30:00,247.55,247.69,247.54,247.69,4401.0,237.1304,237.2645,237.1208,237.2645,4401.0
2023-07-31 13:35:00,247.7,247.84,247.66,247.81,5598.0,237.2741,237.4082,237.2358,237.3795,5598.0
2023-07-31 13:40:00,247.76,247.98,247.72,247.81,12692.0,237.3316,237.5423,237.2932,237.3795,12692.0
2023-07-31 13:45:00,247.82,247.87,247.76,247.82,5737.0,237.389,237.4369,237.3316,237.389,5737.0
2023-07-31 13:50:00,247.83,247.83,247.42,247.51,4936.0,237.3986,237.3986,237.0059,237.0921,4936.0
2023-07-31 13:55:00,247.5,247.76,247.5,247.76,2535.0,237.0825,237.3316,237.0825,237.3316,2535.0
2023-07-31 14:00:00,247.76,247.86,247.68,247.8,3245.0,237.3316,237.4273,237.2549,237.3699,3245.0
2023-07-31 14:05:00,247.79,247.81,247.47,247.49,3234.0,237.3603,237.3795,237.0538,237.0729,3234.0
2023-07-31 14:10:00,247.48,247.53,247.3,247.34,2740.0,237.0633,237.1112,236.8909,236.9292,2740.0
2023-07-31 14:15:00,247.4,247.43,247.31,247.33,3128.0,236.9867,237.0154,236.9005,236.9197,3128.0
2023-07-31 14:20:00,247.33,247.46,247.26,247.28,4487.0,236.9197,237.0442,236.8526,236.8718,4487.0
2023-07-31 14:25:00,247.26,247.47,247.22,247.47,5416.0,236.8526,237.0538,236.8143,237.0538,5416.0
2023-07-31 14:30:00,247.44,247.5,247.36,247.38,5057.0,237.025,237.0825,236.9484,236.9676,5057.0
2023-07-31 14:35:00,247.45,247.51,247.26,247.28,3913.0,237.0346,237.0921,236.8526,236.8718,3913.0
2023-07-31 14:40:00,247.27,247.35,247.19,247.31,2361.0,236.8622,236.9388,236.7856,236.9005,2361.0
2023-07-31 14:45:00,247.3,247.32,247.18,247.32,2714.0,236.8909,236.9101,236.776,236.9101,2714.0
2023-07-31 14:50:00,247.3,247.42,247.24,247.28,4172.0,236.8909,237.0059,236.8334,236.8718,4172.0
2023-07-31 14:55:00,247.29,247.36,247.26,247.26,2525.0,236.8813,236.9484,236.8526,236.8526,2525.0
2023-07-31 15:00:00,247.15,247.39,247.15,247.22,4625.0,236.7472,236.9771,236.7472,236.8143,4625.0
2023-07-31 15:05:00,247.18,247.35,247.17,247.24,3686.0,236.776,236.9388,236.7664,236.8334,3686.0
2023-07-31 15:10:00,247.19,247.28,247.1,247.26,7626.0,236.7856,236.8718,236.6993,236.8526,7626.0
2023-07-31 15:15:00,247.21,247.33,247.05,247.28,7022.0,236.8047,236.9197,236.6514,236.8718,7022.0
2023-07-31 15:20:00,247.32,247.34,247.09,247.1,7145.0,236.9101,236.9292,236.6898,236.6993,7145.0
2023-07-31 15:25:00,247.06,247.1,246.83,246.84,4890.0,236.661,236.6993,236.4407,236.4503,4890.0
2023-07-31 15:30:00,246.88,247.07,246.46,246.51,14236.0,236.4886,236.6706,236.0863,236.1342,14236.0
2023-07-31 15:35:00,246.51,246.51,245.84,246.05,20345.0,236.1342,236.1342,235.4924,235.6935,20345.0
2023-07-31 15:40:00,246.09,246.79,246.09,246.77,16008.0,235.7319,236.4024,235.7319,236.3832,16008.0
2023-07-31 15:45:00,246.8,246.81,246.3,246.37,23062.0,236.412,236.4215,235.933,236.0001,23062.0
2023-07-31 15:50:00,246.33,246.84,245.86,246.6,60551.0,235.9617,236.4503,235.5115,236.2204,60551.0
2023-07-31 15:55:00,246.58,247.28,246.53,247.27,81155.0,236.2012,236.8718,236.1533,236.8622,81155.0
2023-08-01 09:30:00,247.64,247.64,246.03,246.9,21955.0,237.2166,237.2166,235.6744,236.5078,21955.0
2023-08-01 09:35:00,247.09,247.33,245.98,245.98,7648.0,236.6898,236.9197,235.6265,235.6265,7648.0
2023-08-01 09:40:00,245.66,246.04,245.02,245.73,16331.0,235.3199,235.684,234.7069,235.387,16331.0
2023-08-01 09:45:00,245.76,246.05,245.27,245.35,13013.0,235.4157,235.6935,234.9464,235.023,13013.0
2023-08-01 09:50:00,245.4,246.08,245.21,245.92,8775.0,235.0709,235.7223,234.8889,235.569,8775.0
2023-08-01 09:55:00,245.94,246.44,245.81,246.43,20632.0,235.5882,236.0671,235.4636,236.0575,20632.0
2023-08-01 10:00:00,246.3,246.62,246.12,246.51,10244.0,235.933,236.2395,235.7606,236.1342,10244.0
2023-08-01 10:05:00,246.52,246.57,246.15,246.16,14499.0,236.1438,236.1916,235.7893,235.7989,14499.0
2023-08-01 10:10:00,246.23,246.25,245.68,245.76,10731.0,235.866,235.8851,235.3391,235.4157,10731.0
2023-08-01 10:15:00,245.61,245.91,245.41,245.68,8666.0,235.2721,235.5594,235.0805,235.3391,8666.0
2023-08-01 10:20:00,245.72,245.76,245.47,245.64,8965.0,235.3774,235.4157,235.1379,235.3008,8965.0
2023-08-01 10:25:00,245.64,245.86,245.62,245.69,9059.0,235.3008,235.5115,235.2816,235.3487,9059.0
2023-08-01 10:30:00,245.72,246.5,245.68,246.47,6702.0,235.3774,236.1246,235.3391,236.0959,6702.0
2023-08-01 10:35:00,246.47,246.86,246.38,246.8,5963.0,236.0959,236.4694,236.0096,236.412,5963.0
2023-08-01 10:40:00,246.84,247.26,246.84,246.85,6350.0,236.4503,236.8526,236.4503,236.4599,6350.0
2023-08-01 10:45:00,247.05,247.55,247.03,247.55,6467.0,236.6514,237.1304,236.6323,237.1304,6467.0
2023-08-01 10:50:00,247.48,247.91,247.42,247.62,7970.0,237.0633,237.4752,237.0059,237.1975,7970.0
2023-08-01 10:55:00,247.67,247.73,247.54,247.69,14137.0,237.2453,237.3028,237.1208,237.2645,14137.0
2023-08-01 11:00:00,247.69,247.85,247.58,247.7,8162.0,237.2645,237.4178,237.1591,237.2741,8162.0
2023-08-01 11:05:00,247.68,247.8,247.56,247.76,3463.0,237.2549,237.3699,237.14,237.3316,3463.0
2023-08-01 11:10:00,247.83,248.21,247.82,248.12,6089.0,237.3986,237.7626,237.389,237.6764,6089.0
2023-08-01 11:15:00,248.17,248.18,247.89,248.16,6949.0,237.7243,237.7339,237.4561,237.7147,6949.0
2023-08-01 11:20:00,248.16,248.16,247.74,247.78,4457.0,237.7147,237.7147,237.3124,237.3507,4457.0
2023-08-01 11:25:00,247.69,248.14,247.62,248.14,3644.0,237.2645,237.6956,237.1975,237.6956,3644.0
2023-08-01 11:30:00,248.11,248.2,247.9,248.03,4497.0,237.6668,237.753,237.4657,237.5902,4497.0
2023-08-01 11:35:00,247.99,248.06,247.82,247.89,4769.0,237.5519,237.6189,237.389,237.4561,4769.0
2023-08-01 11:40:00,247.8,247.83,247.41,247.75,5421.0,237.3699,237.3986,236.9963,237.322,5421.0
2023-08-01 11:45:00,247.7,248.13,247.69,248.04,3930.0,237.2741,237.686,237.2645,237.5998,3930.0
2023-08-01 11:50:00,247.96,248.1,247.83,247.83,1561.0,237.5231,237.6572,237.3986,237.3986,1561.0
2023-08-01 11:55:00,247.94,248.05,247.64,247.8,9956.0,237.504,237.6094,237.2166,237.3699,9956.0
2023-08-01 12:00:00,247.84,247.88,247.7,247.82,3110.0,237.4082,237.4465,237.2741,237.389,3110.0
2023-08-01 12:05:00,247.75,247.98,247.56,247.97,4065.0,237.322,237.5423,237.14,237.5327,4065.0
2023-08-01 12:10:00,247.89,248.08,247.79,248.05,4270.0,237.4561,237.6381,237.3603,237.6094,4270.0
2023-08-01 12:15:00,248.11,248.11,247.51,247.65,4485.0,237.6668,237.6668,237.0921,237.2262,4485.0
2023-08-01 12:20:00,247.66,247.79,247.54,247.74,4400.0,237.2358,237.3603,237.1208,237.3124,4400.0
2023-08-01 12:25:00,247.69,247.96,247.65,247.96,4608.0,237.2645,237.5231,237.2262,237.5231,4608.0
2023-08-01 12:30:00,247.85,248.02,247.61,247.93,5271.0,237.4178,237.5806,237.1879,237.4944,5271.0
2023-08-01 12:35:00,247.85,247.87,247.63,247.66,2653.0,237.4178,237.4369,237.207,237.2358,2653.0
2023-08-01 12:40:00,247.74,247.91,247.71,247.86,2739.0,237.3124,237.4752,237.2837,237.4273,2739.0
2023-08-01 12:45:00,247.85,247.93,247.68,247.74,3476.0,237.4178,237.4944,237.2549,237.3124,3476.0
2023-08-01 12:50:00,247.74,247.9,247.61,247.63,3334.0,237.3124,237.4657,237.1879,237.207,3334.0
2023-08-01 12:55:00,247.62,247.77,247.55,247.71,3418.0,237.1975,237.3411,237.1304,237.2837,3418.0
2023-08-01 13:00:00,247.76,247.77,247.57,247.69,3520.0,237.3316,237.3411,237.1496,237.2645,3520.0
2023-08-01 13:05:00,247.65,247.85,247.62,247.77,3873.0,237.2262,237.4178,237.1975,237.3411,3873.0
2023-08-01 13:10:00,247.72,247.72,247.59,247.69,4048.0,237.2932,237.2932,237.1687,237.2645,4048.0
2023-08-01 13:15:00,247.7,247.72,247.51,247.51,3200.0,237.2741,237.2932,237.0921,237.0921,3200.0
2023-08-01 13:20:00,247.52,247.72,247.5,247.64,4444.0,237.1017,237.2932,237.0825,237.2166,4444.0
2023-08-01 13:25:00,247.56,247.98,247.56,247.9,2600.0,237.14,237.5423,237.14,237.4657,2600.0
2023-08-01 13:30:00,247.83,247.97,247.82,247.84,1756.0,237.3986,237.5327,237.389,237.4082,1756.0
2023-08-01 13:35:00,247.85,247.93,247.51,247.53,5536.0,237.4178,237.4944,237.0921,237.1112,5536.0
2023-08-01 13:40:00,247.45,247.83,247.39,247.83,3786.0,237.0346,237.3986,236.9771,237.3986,3786.0
2023-08-01 13:45:00,247.72,247.81,247.67,247.75,3768.0,237.2932,237.3795,237.2453,237.322,3768.0
2023-08-01 13:50:00,247.68,247.76,247.57,247.65,4034.0,237.2549,237.3316,237.1496,237.2262,4034.0
2023-08-01 13:55:00,247.56,247.72,247.47,247.5,6567.0,237.14,237.2932,237.0538,237.0825,6567.0
2023-08-01 14:00:00,247.5,247.79,247.45,247.79,5408.0,237.0825,237.3603,237.0346,237.3603,5408.0
2023-08-01 14:05:00,247.83,247.87,247.76,247.79,2524.0,237.3986,237.4369,237.3316,237.3603,2524.0
2023-08-01 14:10:00,247.79,247.87,247.73,247.84,3431.0,237.3603,237.4369,237.3028,237.4082,3431.0
2023-08-01 14:15:00,247.89,247.94,247.86,247.93,3696.0,237.4561,237.504,237.4273,237.4944,3696.0
2023-08-01 14:20:00,247.93,248.12,247.93,248.01,3375.0,237.4944,237.6764,237.4944,237.571,3375.0
2023-08-01 14:25:00,248.03,248.12,247.87,247.99,2129.0,237.5902,237.6764,237.4369,237.5519,2129.0
2023-08-01 14:30:00,248.0,248.11,247.97,248.0,2046.0,237.5615,237.6668,237.5327,237.5615,2046.0
2023-08-01 14:35:00,248.1,248.31,248.1,248.26,3100.0,237.6572,237.8584,237.6572,237.8105,3100.0
2023-08-01 14:40:00,248.35,248.35,248.12,248.24,3713.0,237.8967,237.8967,237.6764,237.7914,3713.0
2023-08-01 14:45:00,248.15,248.3,248.09,248.21,3091.0,237.7051,237.8488,237.6477,237.7626,3091.0
2023-08-01 14:50:00,248.26,248.35,248.15,248.31,3800.0,237.8105,237.8967,237.7051,237.8584,3800.0
2023-08-01 14:55:00,248.37,248.58,248.25,248.58,3102.0,237.9159,238.117,237.8009,238.117,3102.0
2023-08-01 15:00:00,248.63,248.63,248.22,248.37,5234.0,238.1649,238.1649,237.7722,237.9159,5234.0
2023-08-01 15:05:00,248.35,248.55,248.25,248.53,2966.0,237.8967,238.0883,237.8009,238.0691,2966.0
2023-08-01 15:10:00,248.55,248.64,248.44,248.44,4065.0,238.0883,238.1745,237.9829,237.9829,4065.0
2023-08-01 15:15:00,248.47,248.52,248.44,248.52,3216.0,238.0117,238.0596,237.9829,238.0596,3216.0
2023-08-01 15:20:00,248.49,248.68,248.43,248.6,4238.0,238.0308,238.2128,237.9734,238.1362,4238.0
2023-08-01 15:25:00,248.59,248.67,248.55,248.67,4867.0,238.1266,238.2033,238.0883,238.2033,4867.0
2023-08-01 15:30:00,248.64,248.77,248.43,248.58,7753.0,238.1745,238.299,237.9734,238.117,7753.0
2023-08-01 15:35:00,248.56,248.67,248.44,248.58,6108.0,238.0979,238.2033,237.9829,238.117,6108.0
2023-08-01 15:40:00,248.51,248.59,248.4,248.49,12401.0,238.05,238.1266,237.9446,238.0308,12401.0
2023-08-01 15:45:00,248.48,248.76,248.46,248.7,8377.0,238.0213,238.2895,238.0021,238.232,8377.0
2023-08-01 15:50:00,248.67,248.74,248.47,248.49,21362.0,238.2033,238.2703,238.0117,238.0308,21362.0
2023-08-01 15:55:00,248.22,248.66,248.18,248.39,66545.0,237.7722,238.1937,237.7339,237.935,66545.0
2023-08-02 09:30:00,245.05,246.56,245.05,246.56,45391.0,234.7356,236.1821,234.7356,236.1821,45391.0
2023-08-02 09:35:00,246.56,246.56,245.68,246.16,5286.0,236.1821,236.1821,235.3391,235.7989,5286.0
2023-08-02 09:40:00,246.34,247.15,246.3,246.46,11176.0,235.9713,236.7472,235.933,236.0863,11176.0
2023-08-02 09:45:00,246.26,246.69,245.9,246.69,29100.0,235.8947,236.3066,235.5498,236.3066,29100.0
2023-08-02 09:50:00,246.68,246.85,246.14,246.85,39476.0,236.297,236.4599,235.7797,236.4599,39476.0
2023-08-02 09:55:00,246.89,247.8,246.79,247.71,12996.0,236.4982,237.3699,236.4024,237.2837,12996.0
2023-08-02 10:00:00,247.68,248.0,247.43,247.94,10019.0,237.2549,237.5615,237.0154,237.504,10019.0
2023-08-02 10:05:00,247.94,247.97,247.5,247.68,61259.0,237.504,237.5327,237.0825,237.2549,61259.0
2023-08-02 10:10:00,247.77,248.32,247.72,248.09,5351.0,237.3411,237.868,237.2932,237.6477,5351.0
2023-08-02 10:15:00,248.0,248.0,247.06,247.06,4856.0,237.5615,237.5615,236.661,236.661,4856.0
2023-08-02 10:20:00,246.71,246.94,246.64,246.76,6042.0,236.3258,236.5461,236.2587,236.3736,6042.0
2023-08-02 10:25:00,246.77,247.12,246.61,246.83,7842.0,236.3832,236.7185,236.23,236.4407,7842.0
2023-08-02 10:30:00,246.67,246.93,246.32,246.48,3765.0,236.2874,236.5365,235.9522,236.1054,3765.0
2023-08-02 10:35:00,246.53,246.61,246.39,246.6,3060.0,236.1533,236.23,236.0192,236.2204,3060.0
2023-08-02 10:40:00,246.59,246.8,246.45,246.8,6216.0,236.2108,236.412,236.0767,236.412,6216.0
2023-08-02 10:45:00,246.57,246.57,245.94,246.17,5848.0,236.1916,236.1916,235.5882,235.8085,5848.0
2023-08-02 10:50:00,246.31,246.36,245.97,246.12,2570.0,235.9426,235.9905,235.6169,235.7606,2570.0
2023-08-02 10:55:00,246.05,246.12,245.78,245.94,5256.0,235.6935,235.7606,235.4349,235.5882,5256.0
2023-08-02 11:00:00,245.97,246.35,245.83,246.35,3308.0,235.6169,235.9809,235.4828,235.9809,3308.0
2023-08-02 11:05:00,246.27,246.46,246.11,246.23,2881.0,235.9043,236.0863,235.751,235.866,2881.0
2023-08-02 11:10:00,246.23,246.43,246.23,246.43,2359.0,235.866,236.0575,235.866,236.0575,2359.0
2023-08-02 11:15:00,246.43,246.56,246.29,246.49,3270.0,236.0575,236.1821,235.9234,236.115,3270.0
2023-08-02 11:20:00,246.52,246.64,246.36,246.57,5293.0,236.1438,236.2587,235.9905,236.1916,5293.0
2023-08-02 11:25:00,246.56,246.94,246.56,246.87,4800.0,236.1821,236.5461,236.1821,236.479,4800.0
2023-08-02 11:30:00,246.89,246.97,246.76,246.97,4669.0,236.4982,236.5748,236.3736,236.5748,4669.0
2023-08-02 11:35:00,246.96,247.15,246.84,246.93,5435.0,236.5652,236.7472,236.4503,236.5365,5435.0
2023-08-02 11:40:00,246.97,247.04,246.81,247.0,5217.0,236.5748,236.6419,236.4215,236.6035,5217.0
2023-08-02 11:45:00,246.95,247.13,246.76,246.82,8741.0,236.5557,236.7281,236.3736,236.4311,8741.0
2023-08-02 11:50:00,246.83,246.93,246.79,246.84,3346.0,236.4407,236.5365,236.4024,236.4503,3346.0
2023-08-02 11:55:00,246.84,246.9,246.75,246.76,3814.0,236.4503,236.5078,236.3641,236.3736,3814.0
2023-08-02 12:00:00,246.79,247.1,246.78,246.96,17313.0,236.4024,236.6993,236.3928,236.5652,17313.0
2023-08-02 12:05:00,246.99,247.05,246.92,246.95,13776.0,236.594,236.6514,236.5269,236.5557,13776.0
2023-08-02 12:10:00,246.91,247.1,246.91,247.1,17231.0,236.5173,236.6993,236.5173,236.6993,17231.0
2023-08-02 12:15:00,247.04,247.4,247.04,247.36,8286.0,236.6419,236.9867,236.6419,236.9484,8286.0
2023-08-02 12:20:00,247.35,247.4,246.9,246.9,7080.0,236.9388,236.9867,236.5078,236.5078,7080.0
2023-08-02 12:25:00,246.96,247.26,246.95,247.21,10991.0,236.5652,236.8526,236.5557,236.8047,10991.0
2023-08-02 12:30:00,247.29,247.67,247.2,247.6,2673.0,236.8813,237.2453,236.7951,237.1783,2673.0
2023-08-02 12:35:00,247.65,247.83,247.44,247.67,3476.0,237.2262,237.3986,237.025,237.2453,3476.0
2023-08-02 12:40:00,247.52,247.62,247.41,247.61,2500.0,237.1017,237.1975,236.9963,237.1879,2500.0
2023-08-02 12:45:00,247.71,247.82,247.68,247.74,1798.0,237.2837,237.389,237.2549,237.3124,1798.0
2023-08-02 12:50:00,247.74,247.74,247.26,247.26,3842.0,237.3124,237.3124,236.8526,236.8526,3842.0
2023-08-02 12:55:00,247.24,247.37,247.1,247.24,3709.0,236.8334,236.958,236.6993,236.8334,3709.0
2023-08-02 13:00:00,247.24,247.54,247.23,247.53,4481.0,236.8334,237.1208,236.8239,237.1112,4481.0
2023-08-02 13:05:00,247.61,247.61,247.37,247.56,4606.0,237.1879,237.1879,236.958,237.14,4606.0
2023-08-02 13:10:00,247.58,247.74,247.45,247.53,3879.0,237.1591,237.3124,237.0346,237.1112,3879.0
2023-08-02 13:15:00,247.47,247.64,247.46,247.59,2800.0,237.0538,237.2166,237.0442,237.1687,2800.0
2023-08-02 13:20:00,247.54,247.59,247.38,247.43,2788.0,237.1208,237.1687,236.9676,237.0154,2788.0
2023-08-02 13:25:00,247.36,247.37,247.06,247.1,10892.0,236.9484,236.958,236.661,236.6993,10892.0
2023-08-02 13:30:00,247.14,247.21,246.88,246.98,17805.0,236.7377,236.8047,236.4886,236.5844,17805.0
2023-08-02 13:35:00,246.98,247.5,246.98,247.38,2800.0,236.5844,237.0825,236.5844,236.9676,2800.0
2023-08-02 13:40:00,247.45,247.58,247.39,247.43,3247.0,237.0346,237.1591,236.9771,237.0154,3247.0
2023-08-02 13:45:00,247.41,247.51,247.19,247.19,2198.0,236.9963,237.0921,236.7856,236.7856,2198.0
2023-08-02 13:50:00,247.24,247.56,247.24,247.42,4006.0,236.8334,237.14,236.8334,237.0059,4006.0
2023-08-02 13:55:00,247.5,247.59,247.5,247.53,1200.0,237.0825,237.1687,237.0825,237.1112,1200.0
2023-08-02 14:00:00,247.56,247.73,247.47,247.73,3373.0,237.14,237.3028,237.0538,237.3028,3373.0
2023-08-02 14:05:00,247.67,247.7,247.45,247.61,4952.0,237.2453,237.2741,237.0346,237.1879,4952.0
2023-08-02 14:10:00,247.64,247.74,247.54,247.74,3186.0,237.2166,237.3124,237.1208,237.3124,3186.0
2023-08-02 14:15:00,247.82,247.98,247.82,247.93,4673.0,237.389,237.5423,237.389,237.4944,4673.0
2023-08-02 14:20:00,247.92,248.01,247.84,247.94,10738.0,237.4848,237.571,237.4082,237.504,10738.0
2023-08-02 14:25:00,247.95,248.03,247.66,247.78,5309.0,237.5136,237.5902,237.2358,237.3507,5309.0
2023-08-02 14:30:00,247.74,247.84,247.63,247.84,4237.0,237.3124,237.4082,237.207,237.4082,4237.0
2023-08-02 14:35:00,247.75,247.76,247.62,247.68,3500.0,237.322,237.3316,237.1975,237.2549,3500.0
2023-08-02 14:40:00,247.68,247.78,247.54,247.56,2634.0,237.2549,237.3507,237.1208,237.14,2634.0
2023-08-02 14:45:00,247.61,247.85,247.61,247.79,4448.0,237.1879,237.4178,237.1879,237.3603,4448.0
2023-08-02 14:50:00,247.84,248.05,247.83,247.91,3696.0,237.4082,237.6094,237.3986,237.4752,3696.0
2023-08-02 14:55:00,247.93,247.93,247.74,247.8,5459.0,237.4944,237.4944,237.3124,237.3699,5459.0
2023-08-02 15:00:00,247.83,247.91,247.79,247.88,2900.0,237.3986,237.4752,237.3603,237.4465,2900.0
2023-08-02 15:05:00,247.84,247.9,247.53,247.58,6529.0,237.4082,237.4657,237.1112,237.1591,6529.0
2023-08-02 15:10:00,247.51,247.51,247.21,247.3,6547.0,237.0921,237.0921,236.8047,236.8909,6547.0
2023-08-02 15:15:00,247.24,247.36,246.81,247.27,22739.0,236.8334,236.9484,236.4215,236.8622,22739.0
2023-08-02 15:20:00,247.34,247.46,246.98,247.06,5799.0,236.9292,237.0442,236.5844,236.661,5799.0
2023-08-02 15:25:00,246.98,246.98,246.64,246.67,6913.0,236.5844,236.5844,236.2587,236.2874,6913.0
2023-08-02 15:30:00,246.71,247.09,246.57,246.88,9179.0,236.3258,236.6898,236.1916,236.4886,9179.0
2023-08-02 15:35:00,246.99,247.13,246.81,246.81,15039.0,236.594,236.7281,236.4215,236.4215,15039.0
2023-08-02 15:40:00,246.82,247.12,246.52,247.04,20729.0,236.4311,236.7185,236.1438,236.6419,20729.0
2023-08-02 15:45:00,247.06,247.22,246.94,247.03,12587.0,236.661,236.8143,236.5461,236.6323,12587.0
2023-08-02 15:50:00,246.97,247.53,246.87,247.28,31081.0,236.5748,237.1112,236.479,236.8718,31081.0
2023-08-02 15:55:00,247.31,247.8,247.17,247.4,92101.0,236.9005,237.3699,236.7664,236.9867,92101.0
2023-08-03 09:30:00,247.95,248.22,247.11,247.9,22534.0,237.5136,237.7722,236.7089,237.4657,22534.0
2023-08-03 09:35:00,247.61,247.67,246.64,246.86,2521.0,237.1879,237.2453,236.2587,236.4694,2521.0
2023-08-03 09:40:00,246.82,247.38,246.82,247.38,1135.0,236.4311,236.9676,236.4311,236.9676,1135.0
2023-08-03 09:45:00,247.42,247.42,247.13,247.13,1519.0,237.0059,237.0059,236.7281,236.7281,1519.0
2023-08-03 09:50:00,247.35,248.02,247.32,247.83,9861.0,236.9388,237.5806,236.9101,237.3986,9861.0
2023-08-03 09:55:00,247.84,248.0,247.54,247.8,3748.0,237.4082,237.5615,237.1208,237.3699,3748.0
2023-08-03 10:00:00,247.83,248.21,247.65,248.15,14598.0,237.3986,237.7626,237.2262,237.7051,14598.0
2023-08-03 10:05:00,248.02,248.02,247.52,247.63,5980.0,237.5806,237.5806,237.1017,237.207,5980.0
2023-08-03 10:10:00,247.55,247.71,247.54,247.56,9038.0,237.1304,237.2837,237.1208,237.14,9038.0
2023-08-03 10:15:00,247.6,247.75,247.21,247.58,5406.0,237.1783,237.322,236.8047,237.1591,5406.0
2023-08-03 10:20:00,247.58,247.69,247.17,247.25,4861.0,237.1591,237.2645,236.7664,236.843,4861.0
2023-08-03 10:25:00,247.3,247.5,247.2,247.37,8268.0,236.8909,237.0825,236.7951,236.958,8268.0
2023-08-03 10:30:00,247.29,247.4,247.13,247.39,6523.0,236.8813,236.9867,236.7281,236.9771,6523.0
2023-08-03 10:35:00,247.46,247.53,247.16,247.45,8604.0,237.0442,237.1112,236.7568,237.0346,8604.0
2023-08-03 10:40:00,247.4,247.51,247.23,247.49,9954.0,236.9867,237.0921,236.8239,237.0729,9954.0
2023-08-03 10:45:00,247.49,247.49,247.01,247.01,7737.0,237.0729,237.0729,236.6131,236.6131,7737.0
2023-08-03 10:50:00,246.9,246.9,246.33,246.35,6079.0,236.5078,236.5078,235.9617,235.9809,6079.0
2023-08-03 10:55:00,246.44,246.9,246.34,246.86,5039.0,236.0671,236.5078,235.9713,236.4694,5039.0
2023-08-03 11:00:00,246.74,246.92,246.37,246.4,5130.0,236.3545,236.5269,236.0001,236.0288,5130.0
2023-08-03 11:05:00,246.29,246.52,246.25,246.48,7965.0,235.9234,236.1438,235.8851,236.1054,7965.0
2023-08-03 11:10:00,246.36,246.45,246.25,246.34,9120.0,235.9905,236.0767,235.8851,235.9713,9120.0
2023-08-03 11:15:00,246.25,247.11,246.11,247.11,9098.0,235.8851,236.7089,235.751,236.7089,9098.0
2023-08-03 11:20:00,246.99,246.99,246.45,246.45,8111.0,236.594,236.594,236.0767,236.0767,8111.0
2023-08-03 11:25:00,246.45,246.87,246.28,246.87,6774.0,236.0767,236.479,235.9139,236.479,6774.0
2023-08-03 11:30:00,246.86,247.0,246.62,246.79,3876.0,236.4694,236.6035,236.2395,236.4024,3876.0
2023-08-03 11:35:00,246.78,246.93,246.72,246.89,2646.0,236.3928,236.5365,236.3353,236.4982,2646.0
2023-08-03 11:40:00,246.74,247.11,246.69,246.96,2119.0,236.3545,236.7089,236.3066,236.5652,2119.0
2023-08-03 11:45:00,246.88,247.19,246.88,247.19,4319.0,236.4886,236.7856,236.4886,236.7856,4319.0
2023-08-03 11:50:00,247.24,247.44,247.24,247.41,1800.0,236.8334,237.025,236.8334,236.9963,1800.0
2023-08-03 11:55:00,247.33,247.37,247.11,247.37,2712.0,236.9197,236.958,236.7089,236.958,2712.0
2023-08-03 12:00:00,247.33,247.42,247.18,247.3,2000.0,236.9197,237.0059,236.776,236.8909,2000.0
2023-08-03 12:05:00,247.29,247.34,247.2,247.27,1379.0,236.8813,236.9292,236.7951,236.8622,1379.0
2023-08-03 12:10:00,247.21,247.32,247.2,247.3,2792.0,236.8047,236.9101,236.7951,236.8909,2792.0
2023-08-03 12:15:00,247.28,247.49,247.27,247.49,1842.0,236.8718,237.0729,236.8622,237.0729,1842.0
2023-08-03 12:20:00,247.61,247.64,247.34,247.51,2699.0,237.1879,237.2166,236.9292,237.0921,2699.0
2023-08-03 12:25:00,247.54,247.76,247.54,247.73,1714.0,237.1208,237.3316,237.1208,237.3028,1714.0
2023-08-03 12:30:00,247.72,247.77,247.71,247.71,1000.0,237.2932,237.3411,237.2837,237.2837,1000.0
2023-08-03 12:35:00,247.7,247.88,247.53,247.88,3607.0,237.2741,237.4465,237.1112,237.4465,3607.0
2023-08-03 12:40:00,248.0,248.15,247.98,248.1,1783.0,237.5615,237.7051,237.5423,237.6572,1783.0
2023-08-03 12:45:00,248.2,248.49,248.16,248.49,5828.0,237.753,238.0308,237.7147,238.0308,5828.0
2023-08-03 12:50:00,248.44,248.5,248.13,248.14,3778.0,237.9829,238.0404,237.686,237.6956,3778.0
2023-08-03 12:55:00,248.13,248.35,248.11,248.35,2051.0,237.686,237.8967,237.6668,237.8967,2051.0
2023-08-03 13:00:00,248.29,248.33,247.97,247.98,4672.0,237.8393,237.8776,237.5327,237.5423,4672.0
2023-08-03 13:05:00,248.06,248.16,247.94,248.06,1895.0,237.6189,237.7147,237.504,237.6189,1895.0
2023-08-03 13:10:00,248.1,248.15,248.06,248.15,2092.0,237.6572,237.7051,237.6189,237.7051,2092.0
2023-08-03 13:15:00,248.06,248.15,247.91,247.98,4478.0,237.6189,237.7051,237.4752,237.5423,4478.0
2023-08-03 13:20:00,247.99,248.01,247.8,247.87,4827.0,237.5519,237.571,237.3699,237.4369,4827.0
2023-08-03 13:25:00,247.84,247.85,247.59,247.61,4543.0,237.4082,237.4178,237.1687,237.1879,4543.0
2023-08-03 13:30:00,247.52,247.66,247.44,247.54,3004.0,237.1017,237.2358,237.025,237.1208,3004.0
2023-08-03 13:35:00,247.48,247.87,247.46,247.87,1868.0,237.0633,237.4369,237.0442,237.4369,1868.0
2023-08-03 13:40:00,247.79,247.81,247.67,247.76,818.0,237.3603,237.3795,237.2453,237.3316,818.0
2023-08-03 13:45:00,247.79,247.9,247.65,247.84,3050.0,237.3603,237.4657,237.2262,237.4082,3050.0
2023-08-03 13:50:00,247.81,247.88,247.75,247.78,2448.0,237.3795,237.4465,237.322,237.3507,2448.0
2023-08-03 13:55:00,247.81,247.85,247.69,247.8,2870.0,237.3795,237.4178,237.2645,237.3699,2870.0
2023-08-03 14:00:00,247.86,247.99,247.77,247.97,1914.0,237.4273,237.5519,237.3411,237.5327,1914.0
2023-08-03 14:05:00,247.93,248.04,247.92,248.02,2900.0,237.4944,237.5998,237.4848,237.5806,2900.0
2023-08-03 14:10:00,248.03,248.27,247.98,248.27,3426.0,237.5902,237.8201,237.5423,237.8201,3426.0
2023-08-03 14:15:00,248.33,248.33,247.98,248.25,4560.0,237.8776,237.8776,237.5423,237.8009,4560.0
2023-08-03 14:20:00,248.23,248.36,248.19,248.36,2599.0,237.7818,237.9063,237.7435,237.9063,2599.0
2023-08-03 14:25:00,248.3,248.34,248.15,248.24,2811.0,237.8488,237.8871,237.7051,237.7914,2811.0
2023-08-03 14:30:00,248.23,248.46,248.22,248.46,3669.0,237.7818,238.0021,237.7722,238.0021,3669.0
2023-08-03 14:35:00,248.34,248.58,248.0,248.45,4062.0,237.8871,238.117,237.5615,237.9925,4062.0
2023-08-03 14:40:00,248.58,248.74,248.56,248.74,1739.0,238.117,238.2703,238.0979,238.2703,1739.0
2023-08-03 14:45:00,248.72,248.8,248.59,248.63,2796.0,238.2512,238.3278,238.1266,238.1649,2796.0
2023-08-03 14:50:00,248.73,248.81,248.63,248.78,3123.0,238.2607,238.3374,238.1649,238.3086,3123.0
2023-08-03 14:55:00,248.76,248.76,248.59,248.59,4277.0,238.2895,238.2895,238.1266,238.1266,4277.0
2023-08-03 15:00:00,248.64,248.64,248.49,248.61,2908.0,238.1745,238.1745,238.0308,238.1458,2908.0
2023-08-03 15:05:00,248.55,248.57,248.16,248.26,4490.0,238.0883,238.1075,237.7147,237.8105,4490.0
2023-08-03 15:10:00,248.29,248.32,247.68,247.8,7023.0,237.8393,237.868,237.2549,237.3699,7023.0
2023-08-03 15:15:00,247.8,247.88,247.59,247.85,5972.0,237.3699,237.4465,237.1687,237.4178,5972.0
2023-08-03 15:20:00,247.8,248.1,247.79,248.1,3920.0,237.3699,237.6572,237.3603,237.6572,3920.0
2023-08-03 15:25:00,248.09,248.13,247.99,248.02,2924.0,237.6477,237.686,237.5519,237.5806,2924.0
2023-08-03 15:30:00,248.03,248.21,247.95,248.11,7280.0,237.5902,237.7626,237.5136,237.6668,7280.0
2023-08-03 15:35:00,248.07,248.22,248.07,248.19,4441.0,237.6285,237.7722,237.6285,237.7435,4441.0
2023-08-03 15:40:00,248.2,248.26,248.03,248.04,5617.0,237.753,237.8105,237.5902,237.5998,5617.0
2023-08-03 15:45:00,248.1,248.12,247.65,247.68,9266.0,237.6572,237.6764,237.2262,237.2549,9266.0
2023-08-03 15:50:00,247.62,248.35,247.62,248.18,19054.0,237.1975,237.8967,237.1975,237.7339,19054.0
2023-08-03 15:55:00,248.19,248.41,247.93,247.93,65257.0,237.7435,237.9542,237.4944,237.4944,65257.0
2023-08-04 09:30:00,249.07,249.07,247.74,248.79,24788.0,238.5864,238.5864,237.3124,238.3182,24788.0
2023-08-04 09:35:00,248.92,248.97,248.06,248.26,6080.0,238.4427,238.4906,237.6189,237.8105,6080.0
2023-08-04 09:40:00,248.28,248.58,248.22,248.38,3206.0,237.8297,238.117,237.7722,237.9255,3206.0
2023-08-04 09:45:00,248.51,248.51,247.98,248.0,3917.0,238.05,238.05,237.5423,237.5615,3917.0
2023-08-04 09:50:00,247.89,248.02,247.57,248.0,5236.0,237.4561,237.5806,237.1496,237.5615,5236.0
2023-08-04 09:55:00,247.84,247.85,247.22,247.34,6352.0,237.4082,237.4178,236.8143,236.9292,6352.0
2023-08-04 10:00:00,247.23,247.23,246.52,246.79,4047.0,236.8239,236.8239,236.1438,236.4024,4047.0
2023-08-04 10:05:00,246.67,246.67,246.13,246.59,8102.0,236.2874,236.2874,235.7702,236.2108,8102.0
2023-08-04 10:10:00,246.68,246.83,246.48,246.72,3791.0,236.297,236.4407,236.1054,236.3353,3791.0
2023-08-04 10:15:00,246.53,246.88,246.28,246.77,5621.0,236.1533,236.4886,235.9139,236.3832,5621.0
2023-08-04 10:20:00,246.91,246.99,246.38,246.44,3830.0,236.5173,236.594,236.0096,236.0671,3830.0
2023-08-04 10:25:00,246.45,246.73,246.22,246.72,6483.0,236.0767,236.3449,235.8564,236.3353,6483.0
2023-08-04 10:30:00,246.79,247.28,246.7,247.25,6114.0,236.4024,236.8718,236.3162,236.843,6114.0
2023-08-04 10:35:00,247.23,247.24,246.97,247.09,3486.0,236.8239,236.8334,236.5748,236.6898,3486.0
2023-08-04 10:40:00,247.06,247.35,246.98,247.31,6171.0,236.661,236.9388,236.5844,236.9005,6171.0
2023-08-04 10:45:00,247.3,247.31,246.91,247.31,4239.0,236.8909,236.9005,236.5173,236.9005,4239.0
2023-08-04 10:50:00,247.14,247.55,247.12,247.48,3000.0,236.7377,237.1304,236.7185,237.0633,3000.0
2023-08-04 10:55:00,247.43,247.76,247.31,247.63,5606.0,237.0154,237.3316,236.9005,237.207,5606.0
2023-08-04 11:00:00,247.81,247.88,247.45,247.58,2676.0,237.3795,237.4465,237.0346,237.1591,2676.0
2023-08-04 11:05:00,247.58,247.74,247.47,247.47,3136.0,237.1591,237.3124,237.0538,237.0538,3136.0
2023-08-04 11:10:00,247.55,247.56,247.3,247.34,5162.0,237.1304,237.14,236.8909,236.9292,5162.0
2023-08-04 11:15:00,247.43,247.8,247.43,247.74,3556.0,237.0154,237.3699,237.0154,237.3124,3556.0
2023-08-04 11:20:00,247.85,248.03,247.83,247.95,3435.0,237.4178,237.5902,237.3986,237.5136,3435.0
2023-08-04 11:25:00,247.95,248.03,247.95,248.0,2149.0,237.5136,237.5902,237.5136,237.5615,2149.0
2023-08-04 11:30:00,248.11,248.12,248.0,248.09,4488.0,237.6668,237.6764,237.5615,237.6477,4488.0
2023-08-04 11:35:00,248.09,248.19,247.91,248.02,2437.0,237.6477,237.7435,237.4752,237.5806,2437.0
2023-08-04 11:40:00,247.84,248.23,247.83,248.23,3174.0,237.4082,237.7818,237.3986,237.7818,3174.0
2023-08-04 11:45:00,248.25,248.48,248.25,248.42,2500.0,237.8009,238.0213,237.8009,237.9638,2500.0
2023-08-04 11:50:00,248.51,248.51,248.11,248.39,3300.0,238.05,238.05,237.6668,237.935,3300.0
2023-08-04 11:55:00,248.49,248.49,248.2,248.2,1214.0,238.0308,238.0308,237.753,237.753,1214.0
2023-08-04 12:00:00,248.33,248.52,248.27,248.52,1900.0,237.8776,238.0596,237.8201,238.0596,1900.0
2023-08-04 12:05:00,248.49,248.49,248.41,248.44,1400.0,238.0308,238.0308,237.9542,237.9829,1400.0
2023-08-04 12:10:00,248.47,248.71,248.38,248.68,3200.0,238.0117,238.2416,237.9255,238.2128,3200.0
2023-08-04 12:15:00,248.74,248.75,248.56,248.7,2600.0,238.2703,238.2799,238.0979,238.232,2600.0
2023-08-04 12:20:00,248.7,248.75,248.5,248.72,3308.0,238.232,238.2799,238.0404,238.2512,3308.0
2023-08-04 12:25:00,248.88,249.05,248.85,248.96,2915.0,238.4044,238.5673,238.3757,238.481,2915.0
2023-08-04 12:30:00,249.07,249.08,248.72,248.85,3000.0,238.5864,238.596,238.2512,238.3757,3000.0
2023-08-04 12:35:00,248.85,248.87,248.64,248.81,1190.0,238.3757,238.3948,238.1745,238.3374,1190.0
2023-08-04 12:40:00,248.86,249.05,248.78,249.05,3304.0,238.3853,238.5673,238.3086,238.5673,3304.0
2023-08-04 12:45:00,249.09,249.2,249.07,249.16,2400.0,238.6056,238.7109,238.5864,238.6726,2400.0
2023-08-04 12:50:00,249.15,249.25,249.1,249.25,2835.0,238.6631,238.7588,238.6152,238.7588,2835.0
2023-08-04 12:55:00,249.25,249.26,249.07,249.12,1700.0,238.7588,238.7684,238.5864,238.6343,1700.0
2023-08-04 13:00:00,249.06,249.07,248.8,248.8,3906.0,238.5768,238.5864,238.3278,238.3278,3906.0
2023-08-04 13:05:00,248.65,248.69,248.39,248.54,2805.0,238.1841,238.2224,237.935,238.0787,2805.0
2023-08-04 13:10:00,248.54,248.64,248.41,248.63,3566.0,238.0787,238.1745,237.9542,238.1649,3566.0
2023-08-04 13:15:00,248.64,248.76,248.54,248.76,3500.0,238.1745,238.2895,238.0787,238.2895,3500.0
2023-08-04 13:20:00,248.71,248.79,248.49,248.56,4205.0,238.2416,238.3182,238.0308,238.0979,4205.0
2023-08-04 13:25:00,248.55,248.55,248.23,248.37,4159.0,238.0883,238.0883,237.7818,237.9159,4159.0
2023-08-04 13:30:00,248.41,248.6,248.32,248.58,3820.0,237.9542,238.1362,237.868,238.117,3820.0
2023-08-04 13:35:00,248.47,248.54,248.33,248.37,1915.0,238.0117,238.0787,237.8776,237.9159,1915.0
2023-08-04 13:40:00,248.37,248.54,248.34,248.45,3700.0,237.9159,238.0787,237.8871,237.9925,3700.0
2023-08-04 13:45:00,248.5,248.68,248.5,248.54,2269.0,238.0404,238.2128,238.0404,238.0787,2269.0
2023-08-04 13:50:00,248.57,248.58,248.41,248.53,2600.0,238.1075,238.117,237.9542,238.0691,2600.0
2023-08-04 13:55:00,248.56,248.56,248.2,248.36,4016.0,238.0979,238.0979,237.753,237.9063,4016.0
2023-08-04 14:00:00,248.36,248.36,247.49,247.6,8265.0,237.9063,237.9063,237.0729,237.1783,8265.0
2023-08-04 14:05:00,247.55,247.71,247.44,247.61,4814.0,237.1304,237.2837,237.025,237.1879,4814.0
2023-08-04 14:10:00,247.46,247.71,247.41,247.59,3584.0,237.0442,237.2837,236.9963,237.1687,3584.0
2023-08-04 14:15:00,247.56,247.56,247.11,247.33,4800.0,237.14,237.14,236.7089,236.9197,4800.0
2023-08-04 14:20:00,247.22,247.22,246.72,246.92,4767.0,236.8143,236.8143,236.3353,236.5269,4767.0
2023-08-04 14:25:00,246.8,247.15,246.76,246.99,11056.0,236.412,236.7472,236.3736,236.594,11056.0
2023-08-04 14:30:00,247.0,247.08,246.47,246.71,6756.0,236.6035,236.6802,236.0959,236.3258,6756.0
2023-08-04 14:35:00,246.61,246.62,246.28,246.29,2480.0,236.23,236.2395,235.9139,235.9234,2480.0
2023-08-04 14:40:00,246.42,246.55,246.24,246.42,3407.0,236.048,236.1725,235.8755,236.048,3407.0
2023-08-04 14:45:00,246.34,246.47,246.23,246.36,3016.0,235.9713,236.0959,235.866,235.9905,3016.0
2023-08-04 14:50:00,246.43,246.66,246.15,246.15,4795.0,236.0575,236.2779,235.7893,235.7893,4795.0
2023-08-04 14:55:00,246.11,246.39,245.97,246.21,4237.0,235.751,236.0192,235.6169,235.8468,4237.0
2023-08-04 15:00:00,246.24,246.45,246.18,246.24,4400.0,235.8755,236.0767,235.8181,235.8755,4400.0
2023-08-04 15:05:00,246.24,246.24,245.74,245.81,2721.0,235.8755,235.8755,235.3966,235.4636,2721.0
2023-08-04 15:10:00,245.82,246.03,245.71,246.02,4131.0,235.4732,235.6744,235.3678,235.6648,4131.0
2023-08-04 15:15:00,246.07,246.12,245.75,245.78,4845.0,235.7127,235.7606,235.4062,235.4349,4845.0
2023-08-04 15:20:00,245.7,245.87,245.6,245.64,6582.0,235.3583,235.5211,235.2625,235.3008,6582.0
2023-08-04 15:25:00,245.7,246.03,245.66,246.02,7210.0,235.3583,235.6744,235.3199,235.6648,7210.0
2023-08-04 15:30:00,246.07,246.11,245.83,245.91,27800.0,235.7127,235.751,235.4828,235.5594,27800.0
2023-08-04 15:35:00,245.96,246.01,245.57,245.59,6968.0,235.6073,235.6552,235.2337,235.2529,6968.0
2023-08-04 15:40:00,245.6,245.66,245.52,245.58,12204.0,235.2625,235.3199,235.1858,235.2433,12204.0
2023-08-04 15:45:00,245.58,245.81,245.57,245.69,9532.0,235.2433,235.4636,235.2337,235.3487,9532.0
2023-08-04 15:50:00,245.65,245.91,245.53,245.56,19113.0,235.3104,235.5594,235.1954,235.2242,19113.0
2023-08-04 15:55:00,245.52,245.82,245.37,245.76,94102.0,235.1858,235.4732,235.0422,235.4157,94102.0
2023-08-07 09:30:00,246.89,247.52,246.38,247.49,15660.0,236.4982,237.1017,236.0096,237.0729,15660.0
2023-08-07 09:35:00,247.81,248.65,247.8,248.61,7106.0,237.3795,238.1841,237.3699,238.1458,7106.0
2023-08-07 09:40:00,248.6,248.6,247.52,247.56,3685.0,238.1362,238.1362,237.1017,237.14,3685.0
2023-08-07 09:45:00,247.76,248.91,247.76,248.91,3410.0,237.3316,238.4332,237.3316,238.4332,3410.0
2023-08-07 09:50:00,249.01,249.18,248.65,248.88,8752.0,238.5289,238.6918,238.1841,238.4044,8752.0
2023-08-07 09:55:00,248.67,249.21,248.6,249.06,3707.0,238.2033,238.7205,238.1362,238.5768,3707.0
2023-08-07 10:00:00,249.18,249.19,248.76,249.09,7395.0,238.6918,238.7014,238.2895,238.6056,7395.0
2023-08-07 10:05:00,249.11,249.85,249.11,249.74,9415.0,238.6247,239.3336,238.6247,239.2282,9415.0
2023-08-07 10:10:00,249.7,249.94,249.28,249.32,4782.0,239.1899,239.4198,238.7876,238.8259,4782.0
2023-08-07 10:15:00,249.4,249.62,249.09,249.41,5314.0,238.9025,239.1133,238.6056,238.9121,5314.0
2023-08-07 10:20:00,249.4,249.4,249.15,249.16,2616.0,238.9025,238.9025,238.6631,238.6726,2616.0
2023-08-07 10:25:00,249.21,249.22,249.04,249.06,5882.0,238.7205,238.7301,238.5577,238.5768,5882.0
2023-08-07 10:30:00,249.04,249.11,248.8,248.8,5341.0,238.5577,238.6247,238.3278,238.3278,5341.0
2023-08-07 10:35:00,248.94,249.54,248.93,249.54,2918.0,238.4619,239.0366,238.4523,239.0366,2918.0
2023-08-07 10:40:00,249.55,249.88,249.31,249.31,10827.0,239.0462,239.3623,238.8163,238.8163,10827.0
2023-08-07 10:45:00,249.47,249.63,249.38,249.38,3053.0,238.9696,239.1228,238.8834,238.8834,3053.0
2023-08-07 10:50:00,249.34,249.42,249.12,249.25,4567.0,238.8451,238.9217,238.6343,238.7588,4567.0
2023-08-07 10:55:00,249.25,249.56,249.09,249.48,3869.0,238.7588,239.0558,238.6056,238.9792,3869.0
2023-08-07 11:00:00,249.35,249.41,249.15,249.25,3625.0,238.8546,238.9121,238.6631,238.7588,3625.0
2023-08-07 11:05:00,249.25,249.32,248.98,249.05,3831.0,238.7588,238.8259,238.5002,238.5673,3831.0
2023-08-07 11:10:00,249.1,249.32,249.02,249.12,6048.0,238.6152,238.8259,238.5385,238.6343,6048.0
2023-08-07 11:15:00,249.03,249.03,248.62,248.82,9915.0,238.5481,238.5481,238.1554,238.3469,9915.0
2023-08-07 11:20:00,248.76,248.81,248.66,248.73,3790.0,238.2895,238.3374,238.1937,238.2607,3790.0
2023-08-07 11:25:00,248.74,249.15,248.72,249.07,7051.0,238.2703,238.6631,238.2512,238.5864,7051.0
2023-08-07 11:30:00,249.09,249.2,249.06,249.14,3623.0,238.6056,238.7109,238.5768,238.6535,3623.0
2023-08-07 11:35:00,249.07,249.38,249.07,249.19,4524.0,238.5864,238.8834,238.5864,238.7014,4524.0
2023-08-07 11:40:00,249.3,249.3,249.14,249.25,1600.0,238.8067,238.8067,238.6535,238.7588,1600.0
2023-08-07 11:45:00,249.38,249.41,248.94,248.94,2307.0,238.8834,238.9121,238.4619,238.4619,2307.0
2023-08-07 11:50:00,248.98,249.32,248.93,249.22,3725.0,238.5002,238.8259,238.4523,238.7301,3725.0
2023-08-07 11:55:00,249.22,249.56,249.22,249.26,3018.0,238.7301,239.0558,238.7301,238.7684,3018.0
2023-08-07 12:00:00,249.41,249.47,249.21,249.41,3597.0,238.9121,238.9696,238.7205,238.9121,3597.0
2023-08-07 12:05:00,249.46,249.46,249.18,249.19,2611.0,238.96,238.96,238.6918,238.7014,2611.0
2023-08-07 12:10:00,249.18,249.3,249.04,249.23,4004.0,238.6918,238.8067,238.5577,238.7397,4004.0
2023-08-07 12:15:00,249.21,249.3,249.1,249.16,2000.0,238.7205,238.8067,238.6152,238.6726,2000.0
2023-08-07 12:20:00,249.22,249.3,249.15,249.27,3451.0,238.7301,238.8067,238.6631,238.778,3451.0
2023-08-07 12:25:00,249.26,249.41,249.21,249.24,2703.0,238.7684,238.9121,238.7205,238.7493,2703.0
2023-08-07 12:30:00,249.3,249.31,249.14,249.19,4622.0,238.8067,238.8163,238.6535,238.7014,4622.0
2023-08-07 12:35:00,249.25,249.36,249.14,249.14,3781.0,238.7588,238.8642,238.6535,238.6535,3781.0
2023-08-07 12:40:00,249.09,249.52,249.08,249.52,3000.0,238.6056,239.0175,238.596,239.0175,3000.0
2023-08-07 12:45:00,249.58,249.58,249.39,249.53,4207.0,239.075,239.075,238.893,239.0271,4207.0
2023-08-07 12:50:00,249.52,249.75,249.41,249.75,2300.0,239.0175,239.2378,238.9121,239.2378,2300.0
2023-08-07 12:55:00,249.66,249.84,249.47,249.75,3824.0,239.1516,239.324,238.9696,239.2378,3824.0
2023-08-07 13:00:00,249.79,249.9,249.74,249.84,3472.0,239.2761,239.3815,239.2282,239.324,3472.0
2023-08-07 13:05:00,249.86,249.93,249.7,249.72,3709.0,239.3432,239.4102,239.1899,239.2091,3709.0
2023-08-07 13:10:00,249.78,250.04,249.78,249.91,3987.0,239.2665,239.5156,239.2665,239.3911,3987.0
2023-08-07 13:15:00,249.86,250.05,249.85,249.89,3755.0,239.3432,239.5252,239.3336,239.3719,3755.0
2023-08-07 13:20:00,249.87,249.97,249.83,249.96,5750.0,239.3527,239.4485,239.3144,239.439,5750.0
2023-08-07 13:25:00,249.9,249.96,249.58,249.69,3650.0,239.3815,239.439,239.075,239.1803,3650.0
2023-08-07 13:30:00,249.68,249.81,249.62,249.69,2127.0,239.1707,239.2953,239.1133,239.1803,2127.0
2023-08-07 13:35:00,249.74,249.83,249.6,249.71,25339.0,239.2282,239.3144,239.0941,239.1995,25339.0
2023-08-07 13:40:00,249.79,250.09,249.79,250.05,5385.0,239.2761,239.5635,239.2761,239.5252,5385.0
2023-08-07 13:45:00,250.08,250.57,250.03,250.57,8222.0,239.5539,240.0233,239.506,240.0233,8222.0
2023-08-07 13:50:00,250.59,250.67,250.34,250.34,6783.0,240.0424,240.1191,239.803,239.803,6783.0
2023-08-07 13:55:00,250.36,250.64,250.35,250.47,2391.0,239.8221,240.0903,239.8125,239.9275,2391.0
2023-08-07 14:00:00,250.53,250.54,250.1,250.1,3109.0,239.985,239.9945,239.5731,239.5731,3109.0
2023-08-07 14:05:00,250.14,250.17,249.94,249.95,2621.0,239.6114,239.6401,239.4198,239.4294,2621.0
2023-08-07 14:10:00,250.01,250.01,249.93,249.96,1000.0,239.4869,239.4869,239.4102,239.439,1000.0
2023-08-07 14:15:00,249.81,250.05,249.76,250.05,6210.0,239.2953,239.5252,239.2474,239.5252,6210.0
2023-08-07 14:20:00,249.94,250.02,249.85,249.87,1356.0,239.4198,239.4964,239.3336,239.3527,1356.0
2023-08-07 14:25:00,249.89,249.89,249.4,249.6,5291.0,239.3719,239.3719,238.9025,239.0941,5291.0
2023-08-07 14:30:00,249.67,249.94,249.6,249.9,3515.0,239.1612,239.4198,239.0941,239.3815,3515.0
2023-08-07 14:35:00,249.96,250.01,249.7,249.78,2882.0,239.439,239.4869,239.1899,239.2665,2882.0
2023-08-07 14:40:00,249.76,249.85,249.45,249.57,7775.0,239.2474,239.3336,238.9504,239.0654,7775.0
2023-08-07 14:45:00,249.49,249.76,249.48,249.76,3333.0,238.9887,239.2474,238.9792,239.2474,3333.0
2023-08-07 14:50:00,249.79,250.01,249.65,250.01,4408.0,239.2761,239.4869,239.142,239.4869,4408.0
2023-08-07 14:55:00,250.07,250.07,249.79,249.97,6643.0,239.5443,239.5443,239.2761,239.4485,6643.0
2023-08-07 15:00:00,249.97,250.07,249.85,249.95,4177.0,239.4485,239.5443,239.3336,239.4294,4177.0
2023-08-07 15:05:00,249.88,249.99,249.84,249.92,5494.0,239.3623,239.4677,239.324,239.4006,5494.0
2023-08-07 15:10:00,250.03,250.08,249.81,249.85,5302.0,239.506,239.5539,239.2953,239.3336,5302.0
2023-08-07 15:15:00,249.77,250.0,249.74,249.96,6130.0,239.257,239.4773,239.2282,239.439,6130.0
2023-08-07 15:20:00,250.01,250.23,250.01,250.16,3593.0,239.4869,239.6976,239.4869,239.6305,3593.0
2023-08-07 15:25:00,250.16,250.3,250.0,250.05,9658.0,239.6305,239.7646,239.4773,239.5252,9658.0
2023-08-07 15:30:00,250.0,250.23,249.99,250.13,5901.0,239.4773,239.6976,239.4677,239.6018,5901.0
2023-08-07 15:35:00,250.12,250.2,250.0,250.09,6905.0,239.5922,239.6689,239.4773,239.5635,6905.0
2023-08-07 15:40:00,250.16,250.49,250.16,250.38,10411.0,239.6305,239.9467,239.6305,239.8413,10411.0
2023-08-07 15:45:00,250.33,250.35,250.18,250.31,15468.0,239.7934,239.8125,239.6497,239.7742,15468.0
2023-08-07 15:50:00,250.32,250.77,250.32,250.77,33681.0,239.7838,240.2149,239.7838,240.2149,33681.0
2023-08-07 15:55:00,250.77,251.02,250.63,250.82,89373.0,240.2149,240.4543,240.0808,240.2628,89373.0
2023-08-08 09:30:00,249.49,250.7,248.87,249.59,22362.0,238.9887,240.1478,238.3948,239.0845,22362.0
2023-08-08 09:35:00,249.78,250.46,249.12,250.46,12140.0,239.2665,239.9179,238.6343,239.9179,12140.0
2023-08-08 09:40:00,250.09,250.13,249.13,249.13,5740.0,239.5635,239.6018,238.6439,238.6439,5740.0
2023-08-08 09:45:00,249.13,249.13,248.64,248.64,3469.0,238.6439,238.6439,238.1745,238.1745,3469.0
2023-08-08 09:50:00,248.77,249.41,248.69,249.26,3941.0,238.299,238.9121,238.2224,238.7684,3941.0
2023-08-08 09:55:00,249.07,249.17,248.52,248.9,6621.0,238.5864,238.6822,238.0596,238.4236,6621.0
2023-08-08 10:00:00,248.79,248.87,248.37,248.43,8564.0,238.3182,238.3948,237.9159,237.9734,8564.0
2023-08-08 10:05:00,248.53,248.99,248.53,248.81,6308.0,238.0691,238.5098,238.0691,238.3374,6308.0
2023-08-08 10:10:00,248.81,248.93,247.91,248.09,5518.0,238.3374,238.4523,237.4752,237.6477,5518.0
2023-08-08 10:15:00,247.92,248.17,247.78,247.97,7398.0,237.4848,237.7243,237.3507,237.5327,7398.0
2023-08-08 10:20:00,247.81,248.26,247.74,248.08,8244.0,237.3795,237.8105,237.3124,237.6381,8244.0
2023-08-08 10:25:00,247.96,248.43,247.89,248.43,7099.0,237.5231,237.9734,237.4561,237.9734,7099.0
2023-08-08 10:30:00,248.38,248.63,248.18,248.56,6912.0,237.9255,238.1649,237.7339,238.0979,6912.0
2023-08-08 10:35:00,248.63,248.7,248.06,248.11,5367.0,238.1649,238.232,237.6189,237.6668,5367.0
2023-08-08 10:40:00,248.26,248.49,248.08,248.22,6148.0,237.8105,238.0308,237.6381,237.7722,6148.0
2023-08-08 10:45:00,248.28,248.28,247.86,248.09,5490.0,237.8297,237.8297,237.4273,237.6477,5490.0
2023-08-08 10:50:00,248.17,248.3,247.73,247.76,5171.0,237.7243,237.8488,237.3028,237.3316,5171.0
2023-08-08 10:55:00,247.55,247.73,247.43,247.43,4726.0,237.1304,237.3028,237.0154,237.0154,4726.0
2023-08-08 11:00:00,247.39,247.86,247.38,247.58,4389.0,236.9771,237.4273,236.9676,237.1591,4389.0
2023-08-08 11:05:00,247.58,247.8,247.53,247.74,1633.0,237.1591,237.3699,237.1112,237.3124,1633.0
2023-08-08 11:10:00,247.84,247.93,247.65,247.84,2428.0,237.4082,237.4944,237.2262,237.4082,2428.0
2023-08-08 11:15:00,247.66,247.75,247.49,247.5,2847.0,237.2358,237.322,237.0729,237.0825,2847.0
2023-08-08 11:20:00,247.57,247.92,247.52,247.56,3547.0,237.1496,237.4848,237.1017,237.14,3547.0
2023-08-08 11:25:00,247.63,247.73,247.41,247.61,5554.0,237.207,237.3028,236.9963,237.1879,5554.0
2023-08-08 11:30:00,247.59,247.68,247.44,247.57,2418.0,237.1687,237.2549,237.025,237.1496,2418.0
2023-08-08 11:35:00,247.65,247.94,247.61,247.94,4665.0,237.2262,237.504,237.1879,237.504,4665.0
2023-08-08 11:40:00,247.89,248.1,247.55,247.9,6373.0,237.4561,237.6572,237.1304,237.4657,6373.0
2023-08-08 11:45:00,247.84,248.15,247.84,247.84,4455.0,237.4082,237.7051,237.4082,237.4082,4455.0
2023-08-08 11:50:00,247.85,248.27,247.74,248.27,3200.0,237.4178,237.8201,237.3124,237.8201,3200.0
2023-08-08 11:55:00,248.12,248.12,247.83,247.83,2085.0,237.6764,237.6764,237.3986,237.3986,2085.0
2023-08-08 12:00:00,247.95,248.06,247.83,247.9,3545.0,237.5136,237.6189,237.3986,237.4657,3545.0
2023-08-08 12:05:00,247.83,248.0,247.7,247.73,1112.0,237.3986,237.5615,237.2741,237.3028,1112.0
2023-08-08 12:10:00,247.65,247.94,247.65,247.89,2438.0,237.2262,237.504,237.2262,237.4561,2438.0
2023-08-08 12:15:00,247.95,248.0,247.82,247.82,2884.0,237.5136,237.5615,237.389,237.389,2884.0
2023-08-08 12:20:00,247.92,248.1,247.75,247.9,4928.0,237.4848,237.6572,237.322,237.4657,4928.0
2023-08-08 12:25:00,247.97,248.03,247.9,247.91,2646.0,237.5327,237.5902,237.4657,237.4752,2646.0
2023-08-08 12:30:00,247.88,248.23,247.87,248.19,3323.0,237.4465,237.7818,237.4369,237.7435,3323.0
2023-08-08 12:35:00,248.24,248.37,248.01,248.17,4387.0,237.7914,237.9159,237.571,237.7243,4387.0
2023-08-08 12:40:00,248.17,248.23,248.06,248.14,1670.0,237.7243,237.7818,237.6189,237.6956,1670.0
2023-08-08 12:45:00,248.01,248.25,247.92,248.24,903.0,237.571,237.8009,237.4848,237.7914,903.0
2023-08-08 12:50:00,248.14,248.19,248.04,248.15,1600.0,237.6956,237.7435,237.5998,237.7051,1600.0
2023-08-08 12:55:00,248.25,248.4,248.19,248.4,3212.0,237.8009,237.9446,237.7435,237.9446,3212.0
2023-08-08 13:00:00,248.44,248.64,248.37,248.38,10274.0,237.9829,238.1745,237.9159,237.9255,10274.0
2023-08-08 13:05:00,248.38,248.38,248.11,248.34,2380.0,237.9255,237.9255,237.6668,237.8871,2380.0
2023-08-08 13:10:00,248.19,248.35,247.96,248.35,3048.0,237.7435,237.8967,237.5231,237.8967,3048.0
2023-08-08 13:15:00,248.36,248.51,248.27,248.27,1790.0,237.9063,238.05,237.8201,237.8201,1790.0
2023-08-08 13:20:00,248.22,248.36,247.81,247.81,3279.0,237.7722,237.9063,237.3795,237.3795,3279.0
2023-08-08 13:25:00,247.88,247.91,247.78,247.78,1486.0,237.4465,237.4752,237.3507,237.3507,1486.0
2023-08-08 13:30:00,247.98,248.06,247.93,247.97,2300.0,237.5423,237.6189,237.4944,237.5327,2300.0
2023-08-08 13:35:00,247.79,248.03,247.65,248.03,3358.0,237.3603,237.5902,237.2262,237.5902,3358.0
2023-08-08 13:40:00,247.97,247.98,247.92,247.93,800.0,237.5327,237.5423,237.4848,237.4944,800.0
2023-08-08 13:45:00,247.92,247.96,247.8,247.86,3707.0,237.4848,237.5231,237.3699,237.4273,3707.0
2023-08-08 13:50:00,247.79,247.91,247.65,247.65,3064.0,237.3603,237.4752,237.2262,237.2262,3064.0
2023-08-08 13:55:00,247.65,247.78,247.5,247.59,3003.0,237.2262,237.3507,237.0825,237.1687,3003.0
2023-08-08 14:00:00,247.53,247.59,247.39,247.55,2239.0,237.1112,237.1687,236.9771,237.1304,2239.0
2023-08-08 14:05:00,247.58,247.68,247.4,247.4,5607.0,237.1591,237.2549,236.9867,236.9867,5607.0
2023-08-08 14:10:00,247.45,247.52,247.26,247.32,7602.0,237.0346,237.1017,236.8526,236.9101,7602.0
2023-08-08 14:15:00,247.37,247.67,247.31,247.67,5464.0,236.958,237.2453,236.9005,237.2453,5464.0
2023-08-08 14:20:00,247.72,247.96,247.69,247.95,3642.0,237.2932,237.5231,237.2645,237.5136,3642.0
2023-08-08 14:25:00,247.86,247.86,247.5,247.54,2115.0,237.4273,237.4273,237.0825,237.1208,2115.0
2023-08-08 14:30:00,247.62,247.87,247.62,247.87,2136.0,237.1975,237.4369,237.1975,237.4369,2136.0
2023-08-08 14:35:00,247.88,247.9,247.7,247.82,1999.0,237.4465,237.4657,237.2741,237.389,1999.0
2023-08-08 14:40:00,247.87,247.87,247.54,247.54,2027.0,237.4369,237.4369,237.1208,237.1208,2027.0
2023-08-08 14:45:00,247.54,247.66,247.49,247.66,4060.0,237.1208,237.2358,237.0729,237.2358,4060.0
2023-08-08 14:50:00,247.63,247.81,247.56,247.74,3209.0,237.207,237.3795,237.14,237.3124,3209.0
2023-08-08 14:55:00,247.74,247.97,247.72,247.79,4825.0,237.3124,237.5327,237.2932,237.3603,4825.0
2023-08-08 15:00:00,247.88,248.07,247.78,248.04,2427.0,237.4465,237.6285,237.3507,237.5998,2427.0
2023-08-08 15:05:00,248.05,248.25,248.04,248.25,3079.0,237.6094,237.8009,237.5998,237.8009,3079.0
2023-08-08 15:10:00,248.18,248.25,248.02,248.02,2521.0,237.7339,237.8009,237.5806,237.5806,2521.0
2023-08-08 15:15:00,248.16,248.25,248.07,248.22,2513.0,237.7147,237.8009,237.6285,237.7722,2513.0
2023-08-08 15:20:00,248.27,248.27,248.13,248.13,3585.0,237.8201,237.8201,237.686,237.686,3585.0
2023-08-08 15:25:00,248.21,248.29,247.9,248.22,12038.0,237.7626,237.8393,237.4657,237.7722,12038.0
2023-08-08 15:30:00,248.21,248.25,248.06,248.1,2908.0,237.7626,237.8009,237.6189,237.6572,2908.0
2023-08-08 15:35:00,248.17,248.31,248.13,248.23,3019.0,237.7243,237.8584,237.686,237.7818,3019.0
2023-08-08 15:40:00,248.29,248.66,248.25,248.59,7730.0,237.8393,238.1937,237.8009,238.1266,7730.0
2023-08-08 15:45:00,248.59,248.82,248.54,248.64,11162.0,238.1266,238.3469,238.0787,238.1745,11162.0
2023-08-08 15:50:00,248.71,248.77,248.08,248.23,21895.0,238.2416,238.299,237.6381,237.7818,21895.0
2023-08-08 15:55:00,248.14,248.52,248.01,248.34,41651.0,237.6956,238.0596,237.571,237.8871,41651.0
2023-08-09 09:30:00,248.8,249.28,248.35,249.26,12507.0,238.3278,238.7876,237.8967,238.7684,12507.0
2023-08-09 09:35:00,249.27,249.46,249.05,249.1,2700.0,238.778,238.96,238.5673,238.6152,2700.0
2023-08-09 09:40:00,249.14,249.49,249.0,249.03,4171.0,238.6535,238.9887,238.5194,238.5481,4171.0
2023-08-09 09:45:00,248.92,249.31,248.9,249.31,2115.0,238.4427,238.8163,238.4236,238.8163,2115.0
2023-08-09 09:50:00,249.31,249.39,249.08,249.31,5169.0,238.8163,238.893,238.596,238.8163,5169.0
2023-08-09 09:55:00,249.31,249.76,249.31,249.74,4352.0,238.8163,239.2474,238.8163,239.2282,4352.0
2023-08-09 10:00:00,249.74,249.75,249.48,249.57,6038.0,239.2282,239.2378,238.9792,239.0654,6038.0
2023-08-09 10:05:00,249.61,249.61,248.75,248.97,6830.0,239.1037,239.1037,238.2799,238.4906,6830.0
2023-08-09 10:10:00,248.91,249.41,248.88,249.38,4644.0,238.4332,238.9121,238.4044,238.8834,4644.0
2023-08-09 10:15:00,249.38,249.63,249.03,249.63,4775.0,238.8834,239.1228,238.5481,239.1228,4775.0
2023-08-09 10:20:00,249.64,249.64,249.28,249.29,2555.0,239.1324,239.1324,238.7876,238.7972,2555.0
2023-08-09 10:25:00,249.28,249.63,249.17,249.62,3014.0,238.7876,239.1228,238.6822,239.1133,3014.0
2023-08-09 10:30:00,249.63,249.81,249.01,249.01,4988.0,239.1228,239.2953,238.5289,238.5289,4988.0
2023-08-09 10:35:00,249.01,249.28,249.01,249.07,4781.0,238.5289,238.7876,238.5289,238.5864,4781.0
2023-08-09 10:40:00,249.14,249.7,249.14,249.61,8958.0,238.6535,239.1899,238.6535,239.1037,8958.0
2023-08-09 10:45:00,249.57,249.68,249.53,249.66,2961.0,239.0654,239.1707,239.0271,239.1516,2961.0
2023-08-09 10:50:00,249.6,249.86,249.51,249.85,3054.0,239.0941,239.3432,239.0079,239.3336,3054.0
2023-08-09 10:55:00,249.77,250.09,249.61,249.76,4786.0,239.257,239.5635,239.1037,239.2474,4786.0
2023-08-09 11:00:00,249.84,249.92,249.55,249.67,2221.0,239.324,239.4006,239.0462,239.1612,2221.0
2023-08-09 11:05:00,249.73,249.8,249.69,249.7,1200.0,239.2186,239.2857,239.1803,239.1899,1200.0
2023-08-09 11:10:00,249.82,249.88,249.46,249.64,3545.0,239.3049,239.3623,238.96,239.1324,3545.0
2023-08-09 11:15:00,249.69,249.69,249.2,249.27,2855.0,239.1803,239.1803,238.7109,238.778,2855.0
2023-08-09 11:20:00,249.35,249.71,249.3,249.51,6680.0,238.8546,239.1995,238.8067,239.0079,6680.0
2023-08-09 11:25:00,249.58,249.58,249.31,249.32,1820.0,239.075,239.075,238.8163,238.8259,1820.0
2023-08-09 11:30:00,249.25,249.51,249.25,249.46,3737.0,238.7588,239.0079,238.7588,238.96,3737.0
2023-08-09 11:35:00,249.34,249.42,249.16,249.17,2634.0,238.8451,238.9217,238.6726,238.6822,2634.0
2023-08-09 11:40:00,249.17,249.24,249.15,249.18,2234.0,238.6822,238.7493,238.6631,238.6918,2234.0
2023-08-09 11:45:00,249.14,249.19,248.7,248.7,1916.0,238.6535,238.7014,238.232,238.232,1916.0
2023-08-09 11:50:00,248.77,248.86,248.57,248.57,1095.0,238.299,238.3853,238.1075,238.1075,1095.0
2023-08-09 11:55:00,248.44,248.73,248.31,248.73,3414.0,237.9829,238.2607,237.8584,238.2607,3414.0
2023-08-09 12:00:00,248.61,248.74,248.57,248.64,1285.0,238.1458,238.2703,238.1075,238.1745,1285.0
2023-08-09 12:05:00,248.74,248.9,248.62,248.9,4394.0,238.2703,238.4236,238.1554,238.4236,4394.0
2023-08-09 12:10:00,248.81,248.84,248.63,248.84,2325.0,238.3374,238.3661,238.1649,238.3661,2325.0
2023-08-09 12:15:00,248.9,248.9,248.69,248.75,1349.0,238.4236,238.4236,238.2224,238.2799,1349.0
2023-08-09 12:20:00,248.8,248.8,248.54,248.55,2405.0,238.3278,238.3278,238.0787,238.0883,2405.0
2023-08-09 12:25:00,248.73,248.87,248.54,248.74,1600.0,238.2607,238.3948,238.0787,238.2703,1600.0
2023-08-09 12:30:00,248.63,249.06,248.63,249.06,900.0,238.1649,238.5768,238.1649,238.5768,900.0
2023-08-09 12:35:00,248.97,249.14,248.92,248.95,1500.0,238.4906,238.6535,238.4427,238.4715,1500.0
2023-08-09 12:40:00,248.88,249.11,248.85,248.98,1972.0,238.4044,238.6247,238.3757,238.5002,1972.0
2023-08-09 12:45:00,249.05,249.1,248.99,249.0,1300.0,238.5673,238.6152,238.5098,238.5194,1300.0
2023-08-09 12:50:00,248.92,249.08,248.88,249.02,1686.0,238.4427,238.596,238.4044,238.5385,1686.0
2023-08-09 12:55:00,249.06,249.11,248.91,248.94,3609.0,238.5768,238.6247,238.4332,238.4619,3609.0
2023-08-09 13:00:00,248.98,249.16,248.87,249.13,3702.0,238.5002,238.6726,238.3948,238.6439,3702.0
2023-08-09 13:05:00,249.12,249.69,249.12,249.57,6047.0,238.6343,239.1803,238.6343,239.0654,6047.0
2023-08-09 13:10:00,249.66,249.83,249.61,249.8,2559.0,239.1516,239.3144,239.1037,239.2857,2559.0
2023-08-09 13:15:00,249.8,249.98,249.73,249.98,3551.0,239.2857,239.4581,239.2186,239.4581,3551.0
2023-08-09 13:20:00,250.0,250.02,249.79,249.79,2589.0,239.4773,239.4964,239.2761,239.2761,2589.0
2023-08-09 13:25:00,249.85,249.91,249.73,249.73,2455.0,239.3336,239.3911,239.2186,239.2186,2455.0
2023-08-09 13:30:00,249.84,249.95,249.82,249.83,2975.0,239.324,239.4294,239.3049,239.3144,2975.0
2023-08-09 13:35:00,249.73,249.93,249.72,249.84,2400.0,239.2186,239.4102,239.2091,239.324,2400.0
2023-08-09 13:40:00,249.92,250.03,249.78,250.01,2796.0,239.4006,239.506,239.2665,239.4869,2796.0
2023-08-09 13:45:00,250.01,250.05,249.76,249.76,2143.0,239.4869,239.5252,239.2474,239.2474,2143.0
2023-08-09 13:50:00,249.74,249.82,249.65,249.76,1885.0,239.2282,239.3049,239.142,239.2474,1885.0
2023-08-09 13:55:00,249.79,249.92,249.71,249.75,3289.0,239.2761,239.4006,239.1995,239.2378,3289.0
2023-08-09 14:00:00,249.83,249.99,249.75,249.8,4452.0,239.3144,239.4677,239.2378,239.2857,4452.0
2023-08-09 14:05:00,249.8,249.99,249.79,249.84,1430.0,239.2857,239.4677,239.2761,239.324,1430.0
2023-08-09 14:10:00,249.83,250.06,249.83,249.96,3220.0,239.3144,239.5347,239.3144,239.439,3220.0
2023-08-09 14:15:00,250.07,250.3,250.07,250.27,2810.0,239.5443,239.7646,239.5443,239.7359,2810.0
2023-08-09 14:20:00,250.26,250.39,250.13,250.16,3454.0,239.7263,239.8509,239.6018,239.6305,3454.0
2023-08-09 14:25:00,250.25,250.38,250.15,250.38,1800.0,239.7168,239.8413,239.621,239.8413,1800.0
2023-08-09 14:30:00,250.37,250.65,250.37,250.49,2403.0,239.8317,240.0999,239.8317,239.9467,2403.0
2023-08-09 14:35:00,250.49,250.56,250.31,250.31,2389.0,239.9467,240.0137,239.7742,239.7742,2389.0
2023-08-09 14:40:00,250.45,250.62,250.38,250.61,3600.0,239.9083,240.0712,239.8413,240.0616,3600.0
2023-08-09 14:45:00,250.52,250.73,250.38,250.71,5354.0,239.9754,240.1765,239.8413,240.1574,5354.0
2023-08-09 14:50:00,250.67,250.69,250.5,250.59,5636.0,240.1191,240.1382,239.9562,240.0424,5636.0
2023-08-09 14:55:00,250.63,250.85,250.6,250.61,10821.0,240.0808,240.2915,240.052,240.0616,10821.0
2023-08-09 15:00:00,250.59,250.81,250.5,250.78,8457.0,240.0424,240.2532,239.9562,240.2244,8457.0
2023-08-09 15:05:00,250.79,251.13,250.58,250.78,40777.0,240.234,240.5597,240.0329,240.2244,40777.0
2023-08-09 15:10:00,250.77,251.09,250.72,251.05,13844.0,240.2149,240.5214,240.167,240.4831,13844.0
2023-08-09 15:15:00,251.06,251.11,250.9,251.08,9401.0,240.4927,240.5406,240.3394,240.5118,9401.0
2023-08-09 15:20:00,251.06,251.3,251.05,251.16,8831.0,240.4927,240.7226,240.4831,240.5884,8831.0
2023-08-09 15:25:00,251.13,251.24,251.02,251.14,39302.0,240.5597,240.6651,240.4543,240.5693,39302.0
2023-08-09 15:30:00,251.11,251.17,250.79,250.81,26606.0,240.5406,240.598,240.234,240.2532,26606.0
2023-08-09 15:35:00,250.76,250.87,250.59,250.67,15796.0,240.2053,240.3107,240.0424,240.1191,15796.0
2023-08-09 15:40:00,250.66,250.83,250.56,250.81,16903.0,240.1095,240.2723,240.0137,240.2532,16903.0
2023-08-09 15:45:00,250.78,250.78,250.18,250.29,25019.0,240.2244,240.2244,239.6497,239.7551,25019.0
2023-08-09 15:50:00,250.27,250.49,249.99,250.42,23803.0,239.7359,239.9467,239.4677,239.8796,23803.0
2023-08-09 15:55:00,250.41,250.6,250.3,250.35,52653.0,239.87,240.052,239.7646,239.8125,52653.0
2023-08-10 09:30:00,251.67,252.54,251.47,252.31,23498.0,241.077,241.9104,240.8854,241.69,23498.0
2023-08-10 09:35:00,252.33,252.64,252.01,252.01,2618.0,241.7092,242.0062,241.4027,241.4027,2618.0
2023-08-10 09:40:00,252.02,252.34,252.02,252.08,5051.0,241.4123,241.7188,241.4123,241.4697,5051.0
2023-08-10 09:45:00,252.24,253.26,252.24,253.0,7795.0,241.623,242.6001,241.623,242.351,7795.0
2023-08-10 09:50:00,253.1,253.17,252.86,252.96,7769.0,242.4468,242.5138,242.2169,242.3127,7769.0
2023-08-10 09:55:00,253.12,253.7,253.11,253.65,4390.0,242.466,243.0215,242.4564,242.9736,4390.0
2023-08-10 10:00:00,253.65,254.13,253.54,253.65,12142.0,242.9736,243.4334,242.8683,242.9736,12142.0
2023-08-10 10:05:00,253.65,253.78,253.28,253.6,7277.0,242.9736,243.0982,242.6192,242.9257,7277.0
2023-08-10 10:10:00,253.51,253.53,253.29,253.3,15536.0,242.8395,242.8587,242.6288,242.6384,15536.0
2023-08-10 10:15:00,253.29,253.74,253.15,253.47,10853.0,242.6288,243.0599,242.4947,242.8012,10853.0
2023-08-10 10:20:00,253.39,253.84,253.36,253.82,6871.0,242.7246,243.1556,242.6958,243.1365,6871.0
2023-08-10 10:25:00,253.68,253.78,253.3,253.6,8062.0,243.0024,243.0982,242.6384,242.9257,8062.0
2023-08-10 10:30:00,253.58,253.78,253.46,253.46,3088.0,242.9066,243.0982,242.7916,242.7916,3088.0
2023-08-10 10:35:00,253.31,253.42,253.15,253.39,14699.0,242.648,242.7533,242.4947,242.7246,14699.0
2023-08-10 10:40:00,253.36,253.36,252.48,252.55,2681.0,242.6958,242.6958,241.8529,241.9199,2681.0
2023-08-10 10:45:00,252.43,252.76,251.75,252.56,8920.0,241.805,242.1211,241.1536,241.9295,8920.0
2023-08-10 10:50:00,252.49,252.77,252.25,252.73,5172.0,241.8625,242.1307,241.6326,242.0924,5172.0
2023-08-10 10:55:00,252.82,252.87,252.62,252.8,5729.0,242.1786,242.2265,241.987,242.1594,5729.0
2023-08-10 11:00:00,252.64,252.64,251.96,252.22,3318.0,242.0062,242.0062,241.3548,241.6038,3318.0
2023-08-10 11:05:00,252.12,252.6,252.08,252.16,5645.0,241.508,241.9678,241.4697,241.5464,5645.0
2023-08-10 11:10:00,252.15,252.32,252.03,252.21,3549.0,241.5368,241.6996,241.4218,241.5943,3549.0
2023-08-10 11:15:00,252.08,252.29,251.81,251.81,5094.0,241.4697,241.6709,241.2111,241.2111,5094.0
2023-08-10 11:20:00,251.68,251.91,251.62,251.84,3445.0,241.0866,241.3069,241.0291,241.2398,3445.0
2023-08-10 11:25:00,251.86,252.15,251.85,252.08,5376.0,241.259,241.5368,241.2494,241.4697,5376.0
2023-08-10 11:30:00,252.12,252.24,251.92,252.21,10225.0,241.508,241.623,241.3165,241.5943,10225.0
2023-08-10 11:35:00,252.12,252.29,251.79,251.8,6988.0,241.508,241.6709,241.1919,241.2015,6988.0
2023-08-10 11:40:00,251.75,251.75,251.23,251.33,5528.0,241.1536,241.1536,240.6555,240.7513,5528.0
2023-08-10 11:45:00,251.32,251.32,251.01,251.12,5164.0,240.7417,240.7417,240.4448,240.5501,5164.0
2023-08-10 11:50:00,251.12,251.12,250.52,250.58,4830.0,240.5501,240.5501,239.9754,240.0329,4830.0
2023-08-10 11:55:00,250.61,250.97,250.57,250.89,4800.0,240.0616,240.4064,240.0233,240.3298,4800.0
2023-08-10 12:00:00,250.82,250.87,250.74,250.78,3110.0,240.2628,240.3107,240.1861,240.2244,3110.0
2023-08-10 12:05:00,250.87,250.99,250.57,250.62,3479.0,240.3107,240.4256,240.0233,240.0712,3479.0
2023-08-10 12:10:00,250.69,250.75,250.38,250.52,3114.0,240.1382,240.1957,239.8413,239.9754,3114.0
2023-08-10 12:15:00,250.43,250.68,250.36,250.61,2065.0,239.8892,240.1287,239.8221,240.0616,2065.0
2023-08-10 12:20:00,250.66,250.76,250.52,250.65,1991.0,240.1095,240.2053,239.9754,240.0999,1991.0
2023-08-10 12:25:00,250.57,250.57,250.17,250.54,3595.0,240.0233,240.0233,239.6401,239.9945,3595.0
2023-08-10 12:30:00,250.61,250.78,250.6,250.72,923.0,240.0616,240.2244,240.052,240.167,923.0
2023-08-10 12:35:00,250.85,250.91,250.62,250.89,2633.0,240.2915,240.349,240.0712,240.3298,2633.0
2023-08-10 12:40:00,250.77,250.89,250.66,250.89,2264.0,240.2149,240.3298,240.1095,240.3298,2264.0
2023-08-10 12:45:00,250.89,251.03,250.88,251.01,956.0,240.3298,240.4639,240.3202,240.4448,956.0
2023-08-10 12:50:00,250.93,250.93,250.56,250.56,1054.0,240.3681,240.3681,240.0137,240.0137,1054.0
2023-08-10 12:55:00,250.64,250.68,250.28,250.46,2821.0,240.0903,240.1287,239.7455,239.9179,2821.0
2023-08-10 13:00:00,250.59,250.59,250.39,250.4,1020.0,240.0424,240.0424,239.8509,239.8604,1020.0
2023-08-10 13:05:00,250.47,250.65,250.46,250.65,2044.0,239.9275,240.0999,239.9179,240.0999,2044.0
2023-08-10 13:10:00,250.62,250.75,250.45,250.55,3702.0,240.0712,240.1957,239.9083,240.0041,3702.0
2023-08-10 13:15:00,250.48,250.55,250.36,250.36,1231.0,239.9371,240.0041,239.8221,239.8221,1231.0
2023-08-10 13:20:00,250.29,250.32,250.06,250.32,3283.0,239.7551,239.7838,239.5347,239.7838,3283.0
2023-08-10 13:25:00,250.26,250.36,250.18,250.18,1320.0,239.7263,239.8221,239.6497,239.6497,1320.0
2023-08-10 13:30:00,250.19,250.5,250.18,250.5,1431.0,239.6593,239.9562,239.6497,239.9562,1431.0
2023-08-10 13:35:00,250.5,250.5,250.16,250.34,1440.0,239.9562,239.9562,239.6305,239.803,1440.0
2023-08-10 13:40:00,250.43,250.44,250.01,250.14,4146.0,239.8892,239.8988,239.4869,239.6114,4146.0
2023-08-10 13:45:00,250.15,250.55,250.15,250.38,2483.0,239.621,240.0041,239.621,239.8413,2483.0
2023-08-10 13:50:00,250.39,250.51,250.26,250.3,1608.0,239.8509,239.9658,239.7263,239.7646,1608.0
2023-08-10 13:55:00,250.22,250.23,249.82,250.04,8266.0,239.688,239.6976,239.3049,239.5156,8266.0
2023-08-10 14:00:00,249.97,250.22,249.96,250.05,3777.0,239.4485,239.688,239.439,239.5252,3777.0
2023-08-10 14:05:00,250.26,250.46,250.21,250.23,3032.0,239.7263,239.9179,239.6784,239.6976,3032.0
2023-08-10 14:10:00,250.38,250.51,250.17,250.51,7103.0,239.8413,239.9658,239.6401,239.9658,7103.0
2023-08-10 14:15:00,250.42,250.6,250.25,250.42,3823.0,239.8796,240.052,239.7168,239.8796,3823.0
2023-08-10 14:20:00,250.37,250.75,250.37,250.61,6741.0,239.8317,240.1957,239.8317,240.0616,6741.0
2023-08-10 14:25:00,250.6,250.69,250.43,250.56,2517.0,240.052,240.1382,239.8892,240.0137,2517.0
2023-08-10 14:30:00,250.69,250.7,250.33,250.35,2200.0,240.1382,240.1478,239.7934,239.8125,2200.0
2023-08-10 14:35:00,250.37,250.5,250.24,250.44,1752.0,239.8317,239.9562,239.7072,239.8988,1752.0
2023-08-10 14:40:00,250.44,250.61,250.33,250.61,2728.0,239.8988,240.0616,239.7934,240.0616,2728.0
2023-08-10 14:45:00,250.54,250.84,250.54,250.74,2196.0,239.9945,240.2819,239.9945,240.1861,2196.0
2023-08-10 14:50:00,250.74,251.06,250.74,251.0,1657.0,240.1861,240.4927,240.1861,240.4352,1657.0
2023-08-10 14:55:00,251.09,251.28,251.08,251.2,1727.0,240.5214,240.7034,240.5118,240.6268,1727.0
2023-08-10 15:00:00,251.27,251.29,250.86,250.86,2842.0,240.6938,240.713,240.3011,240.3011,2842.0
2023-08-10 15:05:00,251.0,251.08,250.89,250.99,1747.0,240.4352,240.5118,240.3298,240.4256,1747.0
2023-08-10 15:10:00,251.08,251.23,250.99,251.22,3533.0,240.5118,240.6555,240.4256,240.6459,3533.0
2023-08-10 15:15:00,251.1,251.25,251.08,251.12,1933.0,240.531,240.6747,240.5118,240.5501,1933.0
2023-08-10 15:20:00,251.07,251.08,250.77,250.87,1872.0,240.5022,240.5118,240.2149,240.3107,1872.0
2023-08-10 15:25:00,250.85,250.85,250.52,250.57,3819.0,240.2915,240.2915,239.9754,240.0233,3819.0
2023-08-10 15:30:00,250.58,250.58,250.11,250.19,5646.0,240.0329,240.0329,239.5826,239.6593,5646.0
2023-08-10 15:35:00,250.08,250.34,250.0,250.17,5813.0,239.5539,239.803,239.4773,239.6401,5813.0
2023-08-10 15:40:00,250.13,250.16,249.84,249.84,8893.0,239.6018,239.6305,239.324,239.324,8893.0
2023-08-10 15:45:00,249.83,250.15,249.77,250.04,11222.0,239.3144,239.621,239.257,239.5156,11222.0
2023-08-10 15:50:00,249.94,250.47,249.87,250.47,9646.0,239.4198,239.9275,239.3527,239.9275,9646.0
2023-08-10 15:55:00,250.48,250.7,250.41,250.56,44743.0,239.9371,240.1478,239.87,240.0137,44743.0
2023-08-11 09:30:00,250.26,250.73,250.08,250.61,10086.0,239.7263,240.1765,239.5539,240.0616,10086.0
2023-08-11 09:35:00,250.41,250.91,250.41,250.78,2100.0,239.87,240.349,239.87,240.2244,2100.0
2023-08-11 09:40:00,250.77,250.77,250.08,250.45,3133.0,240.2149,240.2149,239.5539,239.9083,3133.0
2023-08-11 09:45:00,250.16,250.69,250.16,250.6,5051.0,239.6305,240.1382,239.6305,240.052,5051.0
2023-08-11 09:50:00,250.48,250.75,250.35,250.68,2100.0,239.9371,240.1957,239.8125,240.1287,2100.0
2023-08-11 09:55:00,250.52,250.69,250.4,250.66,3318.0,239.9754,240.1382,239.8604,240.1095,3318.0
2023-08-11 10:00:00,250.63,251.12,250.63,250.83,4546.0,240.0808,240.5501,240.0808,240.2723,4546.0
2023-08-11 10:05:00,251.07,251.23,250.92,251.17,2193.0,240.5022,240.6555,240.3586,240.598,2193.0
2023-08-11 10:10:00,251.23,251.62,251.12,251.59,5724.0,240.6555,241.0291,240.5501,241.0004,5724.0
2023-08-11 10:15:00,251.73,251.93,251.62,251.8,3006.0,241.1345,241.326,241.0291,241.2015,3006.0
2023-08-11 10:20:00,251.85,252.3,251.85,252.07,5571.0,241.2494,241.6805,241.2494,241.4601,5571.0
2023-08-11 10:25:00,252.0,252.02,251.87,252.01,1140.0,241.3931,241.4123,241.2686,241.4027,1140.0
2023-08-11 10:30:00,252.11,252.2,251.86,251.89,2066.0,241.4985,241.5847,241.259,241.2877,2066.0
2023-08-11 10:35:00,251.82,252.09,251.81,252.09,3357.0,241.2207,241.4793,241.2111,241.4793,3357.0
2023-08-11 10:40:00,252.26,252.37,252.0,252.11,4791.0,241.6421,241.7475,241.3931,241.4985,4791.0
2023-08-11 10:45:00,252.2,252.2,252.06,252.06,1510.0,241.5847,241.5847,241.4506,241.4506,1510.0
2023-08-11 10:50:00,252.01,252.14,251.77,251.8,1409.0,241.4027,241.5272,241.1728,241.2015,1409.0
2023-08-11 10:55:00,251.8,251.93,251.59,251.74,3638.0,241.2015,241.326,241.0004,241.144,3638.0
2023-08-11 11:00:00,251.73,251.86,251.63,251.73,3500.0,241.1345,241.259,241.0387,241.1345,3500.0
2023-08-11 11:05:00,251.73,251.74,251.61,251.62,791.0,241.1345,241.144,241.0195,241.0291,791.0
2023-08-11 11:10:00,251.61,251.73,251.4,251.67,2636.0,241.0195,241.1345,240.8183,241.077,2636.0
2023-08-11 11:15:00,251.6,251.72,251.38,251.54,4184.0,241.0099,241.1249,240.7992,240.9525,4184.0
2023-08-11 11:20:00,251.7,251.7,251.46,251.46,1100.0,241.1057,241.1057,240.8758,240.8758,1100.0
2023-08-11 11:25:00,251.26,251.53,251.25,251.45,2138.0,240.6842,240.9429,240.6747,240.8662,2138.0
2023-08-11 11:30:00,251.44,251.54,251.4,251.43,2837.0,240.8567,240.9525,240.8183,240.8471,2837.0
2023-08-11 11:35:00,251.51,251.9,251.51,251.8,2648.0,240.9237,241.2973,240.9237,241.2015,2648.0
2023-08-11 11:40:00,251.66,251.88,251.66,251.74,3571.0,241.0674,241.2781,241.0674,241.144,3571.0
2023-08-11 11:45:00,251.76,251.92,251.75,251.92,1737.0,241.1632,241.3165,241.1536,241.3165,1737.0
2023-08-11 11:50:00,251.85,252.01,251.8,252.0,1525.0,241.2494,241.4027,241.2015,241.3931,1525.0
2023-08-11 11:55:00,251.98,252.38,251.91,252.38,2352.0,241.3739,241.7571,241.3069,241.7571,2352.0
2023-08-11 12:00:00,252.38,252.53,252.37,252.39,1985.0,241.7571,241.9008,241.7475,241.7667,1985.0
2023-08-11 12:05:00,252.57,252.67,252.33,252.33,2815.0,241.9391,242.0349,241.7092,241.7092,2815.0
2023-08-11 12:10:00,252.28,252.63,252.24,252.63,1840.0,241.6613,241.9966,241.623,241.9966,1840.0
2023-08-11 12:15:00,252.63,252.88,252.63,252.69,6115.0,241.9966,242.2361,241.9966,242.0541,6115.0
2023-08-11 12:20:00,252.79,252.8,252.57,252.57,3200.0,242.1498,242.1594,241.9391,241.9391,3200.0
2023-08-11 12:25:00,252.57,252.58,252.33,252.48,3524.0,241.9391,241.9487,241.7092,241.8529,3524.0
2023-08-11 12:30:00,252.44,252.47,252.26,252.36,1700.0,241.8146,241.8433,241.6421,241.7379,1700.0
2023-08-11 12:35:00,252.42,252.53,252.25,252.36,2500.0,241.7954,241.9008,241.6326,241.7379,2500.0
2023-08-11 12:40:00,252.32,252.43,252.26,252.29,3199.0,241.6996,241.805,241.6421,241.6709,3199.0
2023-08-11 12:45:00,252.36,252.62,252.36,252.62,3468.0,241.7379,241.987,241.7379,241.987,3468.0
2023-08-11 12:50:00,252.62,252.82,252.44,252.44,2729.0,241.987,242.1786,241.8146,241.8146,2729.0
2023-08-11 12:55:00,252.54,252.6,252.43,252.58,2051.0,241.9104,241.9678,241.805,241.9487,2051.0
2023-08-11 13:00:00,252.58,252.73,252.58,252.65,3865.0,241.9487,242.0924,241.9487,242.0157,3865.0
2023-08-11 13:05:00,252.56,252.6,252.4,252.59,1813.0,241.9295,241.9678,241.7763,241.9583,1813.0
2023-08-11 13:10:00,252.62,252.82,252.61,252.66,1700.0,241.987,242.1786,241.9774,242.0253,1700.0
2023-08-11 13:15:00,252.68,252.8,252.67,252.7,1006.0,242.0445,242.1594,242.0349,242.0636,1006.0
2023-08-11 13:20:00,252.71,252.89,252.71,252.88,3185.0,242.0732,242.2456,242.0732,242.2361,3185.0
2023-08-11 13:25:00,252.89,253.02,252.84,252.91,3983.0,242.2456,242.3702,242.1977,242.2648,3983.0
2023-08-11 13:30:00,252.83,253.04,252.82,252.93,2250.0,242.1882,242.3893,242.1786,242.2839,2250.0
2023-08-11 13:35:00,252.91,253.03,252.79,252.89,4233.0,242.2648,242.3797,242.1498,242.2456,4233.0
2023-08-11 13:40:00,252.88,252.97,252.68,252.74,4009.0,242.2361,242.3223,242.0445,242.1019,4009.0
2023-08-11 13:45:00,252.71,252.72,252.45,252.54,2899.0,242.0732,242.0828,241.8242,241.9104,2899.0
2023-08-11 13:50:00,252.58,252.59,252.28,252.44,1658.0,241.9487,241.9583,241.6613,241.8146,1658.0
2023-08-11 13:55:00,252.37,252.56,252.25,252.56,2208.0,241.7475,241.9295,241.6326,241.9295,2208.0
2023-08-11 14:00:00,252.55,252.69,252.46,252.56,1200.0,241.9199,242.0541,241.8337,241.9295,1200.0
2023-08-11 14:05:00,252.55,252.85,252.52,252.83,2328.0,241.9199,242.2073,241.8912,242.1882,2328.0
2023-08-11 14:10:00,252.84,252.89,252.63,252.7,2700.0,242.1977,242.2456,241.9966,242.0636,2700.0
2023-08-11 14:15:00,252.7,252.88,252.67,252.85,4575.0,242.0636,242.2361,242.0349,242.2073,4575.0
2023-08-11 14:20:00,252.88,252.98,252.75,252.98,2487.0,242.2361,242.3318,242.1115,242.3318,2487.0
2023-08-11 14:25:00,253.07,253.13,253.0,253.02,2987.0,242.4181,242.4755,242.351,242.3702,2987.0
2023-08-11 14:30:00,253.13,253.37,253.05,253.05,3600.0,242.4755,242.7054,242.3989,242.3989,3600.0
2023-08-11 14:35:00,252.99,252.99,252.79,252.87,2628.0,242.3414,242.3414,242.1498,242.2265,2628.0
2023-08-11 14:40:00,252.96,253.04,252.88,252.97,6499.0,242.3127,242.3893,242.2361,242.3223,6499.0
2023-08-11 14:45:00,252.98,253.29,252.96,253.24,3517.0,242.3318,242.6288,242.3127,242.5809,3517.0
2023-08-11 14:50:00,253.23,253.31,253.02,253.04,4330.0,242.5713,242.648,242.3702,242.3893,4330.0
2023-08-11 14:55:00,253.07,253.2,253.03,253.09,1773.0,242.4181,242.5426,242.3797,242.4372,1773.0
2023-08-11 15:00:00,253.07,253.11,252.94,253.07,2923.0,242.4181,242.4564,242.2935,242.4181,2923.0
2023-08-11 15:05:00,253.09,253.11,252.99,253.0,3477.0,242.4372,242.4564,242.3414,242.351,3477.0
2023-08-11 15:10:00,252.84,252.95,252.77,252.95,3790.0,242.1977,242.3031,242.1307,242.3031,3790.0
2023-08-11 15:15:00,252.89,253.06,252.87,253.01,3646.0,242.2456,242.4085,242.2265,242.3606,3646.0
2023-08-11 15:20:00,253.03,253.17,252.89,253.16,4006.0,242.3797,242.5138,242.2456,242.5043,4006.0
2023-08-11 15:25:00,253.15,253.35,253.14,253.22,4254.0,242.4947,242.6863,242.4851,242.5617,4254.0
2023-08-11 15:30:00,253.2,253.3,252.93,253.02,9397.0,242.5426,242.6384,242.2839,242.3702,9397.0
2023-08-11 15:35:00,253.07,253.08,252.64,252.65,4326.0,242.4181,242.4276,242.0062,242.0157,4326.0
2023-08-11 15:40:00,252.66,252.84,252.58,252.82,5224.0,242.0253,242.1977,241.9487,242.1786,5224.0
2023-08-11 15:45:00,252.77,252.78,252.6,252.63,4498.0,242.1307,242.1403,241.9678,241.9966,4498.0
2023-08-11 15:50:00,252.54,252.77,252.51,252.74,11688.0,241.9104,242.1307,241.8816,242.1019,11688.0
2023-08-11 15:55:00,252.64,252.92,252.49,252.92,60654.0,242.0062,242.2744,241.8625,242.2744,60654.0
2023-08-14 09:30:00,253.15,253.77,253.09,253.59,13887.0,242.4947,243.0886,242.4372,242.9162,13887.0
2023-08-14 09:35:00,253.49,254.13,253.36,254.13,4350.0,242.8204,243.4334,242.6958,243.4334,4350.0
2023-08-14 09:40:00,253.92,253.92,253.27,253.37,17301.0,243.2323,243.2323,242.6096,242.7054,17301.0
2023-08-14 09:45:00,253.37,253.45,252.73,253.03,10021.0,242.7054,242.7821,242.0924,242.3797,10021.0
2023-08-14 09:50:00,252.99,253.41,252.97,253.07,4648.0,242.3414,242.7437,242.3223,242.4181,4648.0
2023-08-14 09:55:00,253.19,253.62,253.01,253.62,2995.0,242.533,242.9449,242.3606,242.9449,2995.0
2023-08-14 10:00:00,253.52,254.2,253.52,254.2,6709.0,242.8491,243.5005,242.8491,243.5005,6709.0
2023-08-14 10:05:00,254.18,254.31,253.84,253.86,9369.0,243.4813,243.6059,243.1556,243.1748,9369.0
2023-08-14 10:10:00,253.83,254.07,253.65,253.65,7473.0,243.1461,243.376,242.9736,242.9736,7473.0
2023-08-14 10:15:00,253.57,253.77,253.24,253.7,8270.0,242.897,243.0886,242.5809,243.0215,8270.0
2023-08-14 10:20:00,253.62,253.72,253.31,253.32,6484.0,242.9449,243.0407,242.648,242.6575,6484.0
2023-08-14 10:25:00,253.3,253.62,253.12,253.24,3954.0,242.6384,242.9449,242.466,242.5809,3954.0
2023-08-14 10:30:00,253.35,253.35,253.16,253.29,7679.0,242.6863,242.6863,242.5043,242.6288,7679.0
2023-08-14 10:35:00,253.23,253.36,253.04,253.1,6251.0,242.5713,242.6958,242.3893,242.4468,6251.0
2023-08-14 10:40:00,253.59,253.59,253.17,253.18,4000.0,242.9162,242.9162,242.5138,242.5234,4000.0
2023-08-14 10:45:00,253.17,253.27,252.76,252.93,4220.0,242.5138,242.6096,242.1211,242.2839,4220.0
2023-08-14 10:50:00,252.91,253.12,252.85,253.0,7056.0,242.2648,242.466,242.2073,242.351,7056.0
2023-08-14 10:55:00,252.95,253.22,252.55,252.81,3219.0,242.3031,242.5617,241.9199,242.169,3219.0
2023-08-14 11:00:00,252.86,252.89,252.53,252.71,3526.0,242.2169,242.2456,241.9008,242.0732,3526.0
2023-08-14 11:05:00,252.64,252.71,252.41,252.57,7569.0,242.0062,242.0732,241.7858,241.9391,7569.0
2023-08-14 11:10:00,252.41,252.42,252.11,252.39,2953.0,241.7858,241.7954,241.4985,241.7667,2953.0
2023-08-14 11:15:00,252.26,252.41,252.17,252.21,3021.0,241.6421,241.7858,241.5559,241.5943,3021.0
2023-08-14 11:20:00,252.18,252.35,252.18,252.21,2854.0,241.5655,241.7284,241.5655,241.5943,2854.0
2023-08-14 11:25:00,252.11,252.5,252.05,252.5,5200.0,241.4985,241.872,241.441,241.872,5200.0
2023-08-14 11:30:00,252.26,252.26,252.03,252.03,2576.0,241.6421,241.6421,241.4218,241.4218,2576.0
2023-08-14 11:35:00,252.09,252.23,252.07,252.11,2909.0,241.4793,241.6134,241.4601,241.4985,2909.0
2023-08-14 11:40:00,252.0,252.2,251.99,252.07,2100.0,241.3931,241.5847,241.3835,241.4601,2100.0
2023-08-14 11:45:00,252.01,252.35,252.01,252.25,3451.0,241.4027,241.7284,241.4027,241.6326,3451.0
2023-08-14 11:50:00,252.32,252.51,252.21,252.21,2006.0,241.6996,241.8816,241.5943,241.5943,2006.0
2023-08-14 11:55:00,252.31,252.44,252.06,252.16,3125.0,241.69,241.8146,241.4506,241.5464,3125.0
2023-08-14 12:00:00,252.16,252.22,251.9,252.18,3575.0,241.5464,241.6038,241.2973,241.5655,3575.0
2023-08-14 12:05:00,252.16,252.19,251.95,251.96,4190.0,241.5464,241.5751,241.3452,241.3548,4190.0
2023-08-14 12:10:00,252.08,252.08,251.82,251.93,3149.0,241.4697,241.4697,241.2207,241.326,3149.0
2023-08-14 12:15:00,251.9,252.1,251.75,252.1,3297.0,241.2973,241.4889,241.1536,241.4889,3297.0
2023-08-14 12:20:00,252.04,252.1,251.79,251.92,3900.0,241.4314,241.4889,241.1919,241.3165,3900.0
2023-08-14 12:25:00,251.86,252.18,251.86,252.12,2700.0,241.259,241.5655,241.259,241.508,2700.0
2023-08-14 12:30:00,252.05,252.11,251.79,251.85,2115.0,241.441,241.4985,241.1919,241.2494,2115.0
2023-08-14 12:35:00,251.78,252.02,251.78,251.96,1301.0,241.1824,241.4123,241.1824,241.3548,1301.0
2023-08-14 12:40:00,251.92,252.11,251.85,251.9,3042.0,241.3165,241.4985,241.2494,241.2973,3042.0
2023-08-14 12:45:00,251.99,252.1,251.96,252.1,2100.0,241.3835,241.4889,241.3548,241.4889,2100.0
2023-08-14 12:50:00,252.1,252.14,251.95,252.09,1000.0,241.4889,241.5272,241.3452,241.4793,1000.0
2023-08-14 12:55:00,252.06,252.17,252.04,252.17,1939.0,241.4506,241.5559,241.4314,241.5559,1939.0
2023-08-14 13:00:00,252.14,252.15,252.04,252.1,2500.0,241.5272,241.5368,241.4314,241.4889,2500.0
2023-08-14 13:05:00,252.09,252.13,251.94,251.94,2314.0,241.4793,241.5176,241.3356,241.3356,2314.0
2023-08-14 13:10:00,251.97,251.99,251.82,251.97,3400.0,241.3644,241.3835,241.2207,241.3644,3400.0
2023-08-14 13:15:00,252.03,252.13,251.9,252.13,2746.0,241.4218,241.5176,241.2973,241.5176,2746.0
2023-08-14 13:20:00,252.18,252.18,251.94,251.95,1200.0,241.5655,241.5655,241.3356,241.3452,1200.0
2023-08-14 13:25:00,251.85,251.89,251.58,251.69,7128.0,241.2494,241.2877,240.9908,241.0961,7128.0
2023-08-14 13:30:00,251.78,251.79,251.44,251.51,5300.0,241.1824,241.1919,240.8567,240.9237,5300.0
2023-08-14 13:35:00,251.59,251.83,251.43,251.54,2871.0,241.0004,241.2302,240.8471,240.9525,2871.0
2023-08-14 13:40:00,251.46,251.66,251.46,251.51,6774.0,240.8758,241.0674,240.8758,240.9237,6774.0
2023-08-14 13:45:00,251.52,251.52,251.27,251.4,3245.0,240.9333,240.9333,240.6938,240.8183,3245.0
2023-08-14 13:50:00,251.41,251.45,251.28,251.28,2502.0,240.8279,240.8662,240.7034,240.7034,2502.0
2023-08-14 13:55:00,251.25,251.42,251.22,251.42,4965.0,240.6747,240.8375,240.6459,240.8375,4965.0
2023-08-14 14:00:00,251.42,251.42,251.28,251.35,1697.0,240.8375,240.8375,240.7034,240.7705,1697.0
2023-08-14 14:05:00,251.35,251.35,251.13,251.35,2885.0,240.7705,240.7705,240.5597,240.7705,2885.0
2023-08-14 14:10:00,251.17,251.39,251.15,251.33,1986.0,240.598,240.8088,240.5789,240.7513,1986.0
2023-08-14 14:15:00,251.24,251.33,251.18,251.28,2741.0,240.6651,240.7513,240.6076,240.7034,2741.0
2023-08-14 14:20:00,251.3,251.42,251.24,251.27,2247.0,240.7226,240.8375,240.6651,240.6938,2247.0
2023-08-14 14:25:00,251.31,251.47,251.26,251.41,2760.0,240.7321,240.8854,240.6842,240.8279,2760.0
2023-08-14 14:30:00,251.42,251.51,251.22,251.31,4652.0,240.8375,240.9237,240.6459,240.7321,4652.0
2023-08-14 14:35:00,251.41,251.49,251.24,251.24,1500.0,240.8279,240.9046,240.6651,240.6651,1500.0
2023-08-14 14:40:00,251.27,251.39,251.22,251.22,2373.0,240.6938,240.8088,240.6459,240.6459,2373.0
2023-08-14 14:45:00,251.2,251.35,251.13,251.33,3440.0,240.6268,240.7705,240.5597,240.7513,3440.0
2023-08-14 14:50:00,251.29,251.49,251.29,251.37,6179.0,240.713,240.9046,240.713,240.7896,6179.0
2023-08-14 14:55:00,251.37,251.4,251.23,251.38,4400.0,240.7896,240.8183,240.6555,240.7992,4400.0
2023-08-14 15:00:00,251.32,251.5,251.26,251.38,3308.0,240.7417,240.9141,240.6842,240.7992,3308.0
2023-08-14 15:05:00,251.41,251.41,251.01,251.03,4837.0,240.8279,240.8279,240.4448,240.4639,4837.0
2023-08-14 15:10:00,250.99,251.19,250.99,251.18,4118.0,240.4256,240.6172,240.4256,240.6076,4118.0
2023-08-14 15:15:00,251.15,251.24,251.05,251.16,4115.0,240.5789,240.6651,240.4831,240.5884,4115.0
2023-08-14 15:20:00,251.24,251.3,251.11,251.17,4405.0,240.6651,240.7226,240.5406,240.598,4405.0
2023-08-14 15:25:00,251.15,251.17,251.02,251.15,4297.0,240.5789,240.598,240.4543,240.5789,4297.0
2023-08-14 15:30:00,251.19,251.25,251.08,251.23,5206.0,240.6172,240.6747,240.5118,240.6555,5206.0
2023-08-14 15:35:00,251.25,251.43,251.24,251.37,4001.0,240.6747,240.8471,240.6651,240.7896,4001.0
2023-08-14 15:40:00,251.37,251.62,251.36,251.58,3926.0,240.7896,241.0291,240.78,240.9908,3926.0
2023-08-14 15:45:00,251.59,251.72,251.47,251.66,11132.0,241.0004,241.1249,240.8854,241.0674,11132.0
2023-08-14 15:50:00,251.72,251.98,251.28,251.3,18585.0,241.1249,241.3739,240.7034,240.7226,18585.0
2023-08-14 15:55:00,251.4,251.98,251.39,251.95,66888.0,240.8183,241.3739,240.8088,241.3452,66888.0
2023-08-15 09:30:00,250.77,250.94,250.11,250.86,16095.0,240.2149,240.3777,239.5826,240.3011,16095.0
2023-08-15 09:35:00,251.06,251.77,250.94,251.53,3981.0,240.4927,241.1728,240.3777,240.9429,3981.0
2023-08-15 09:40:00,251.26,252.23,251.04,251.76,15233.0,240.6842,241.6134,240.4735,241.1632,15233.0
2023-08-15 09:45:00,251.94,251.96,251.55,251.72,2221.0,241.3356,241.3548,240.962,241.1249,2221.0
2023-08-15 09:50:00,251.71,252.08,251.51,251.52,7598.0,241.1153,241.4697,240.9237,240.9333,7598.0
2023-08-15 09:55:00,251.61,252.01,251.61,252.0,5300.0,241.0195,241.4027,241.0195,241.3931,5300.0
2023-08-15 10:00:00,251.92,252.08,251.52,251.8,8102.0,241.3165,241.4697,240.9333,241.2015,8102.0
2023-08-15 10:05:00,251.73,252.01,251.49,251.71,5741.0,241.1345,241.4027,240.9046,241.1153,5741.0
2023-08-15 10:10:00,251.61,251.68,251.38,251.63,7475.0,241.0195,241.0866,240.7992,241.0387,7475.0
2023-08-15 10:15:00,251.58,251.72,251.39,251.68,4778.0,240.9908,241.1249,240.8088,241.0866,4778.0
2023-08-15 10:20:00,251.61,251.8,251.34,251.52,20329.0,241.0195,241.2015,240.7609,240.9333,20329.0
2023-08-15 10:25:00,251.4,251.65,251.39,251.65,5932.0,240.8183,241.0578,240.8088,241.0578,5932.0
2023-08-15 10:30:00,251.52,251.65,251.29,251.65,4147.0,240.9333,241.0578,240.713,241.0578,4147.0
2023-08-15 10:35:00,251.7,252.09,251.67,251.95,2766.0,241.1057,241.4793,241.077,241.3452,2766.0
2023-08-15 10:40:00,251.94,252.08,251.75,251.75,3169.0,241.3356,241.4697,241.1536,241.1536,3169.0
2023-08-15 10:45:00,251.92,251.92,251.5,251.56,3814.0,241.3165,241.3165,240.9141,240.9716,3814.0
2023-08-15 10:50:00,251.59,251.68,251.5,251.66,3340.0,241.0004,241.0866,240.9141,241.0674,3340.0
2023-08-15 10:55:00,251.53,251.66,251.35,251.47,8209.0,240.9429,241.0674,240.7705,240.8854,8209.0
2023-08-15 11:00:00,251.48,251.7,251.36,251.52,6199.0,240.895,241.1057,240.78,240.9333,6199.0
2023-08-15 11:05:00,251.61,252.01,251.43,251.76,3075.0,241.0195,241.4027,240.8471,241.1632,3075.0
2023-08-15 11:10:00,251.66,251.75,251.5,251.75,3229.0,241.0674,241.1536,240.9141,241.1536,3229.0
2023-08-15 11:15:00,251.7,251.7,251.45,251.45,3294.0,241.1057,241.1057,240.8662,240.8662,3294.0
2023-08-15 11:20:00,251.44,251.6,251.34,251.43,3054.0,240.8567,241.0099,240.7609,240.8471,3054.0
2023-08-15 11:25:00,251.55,251.76,251.46,251.76,12925.0,240.962,241.1632,240.8758,241.1632,12925.0
2023-08-15 11:30:00,251.71,251.79,251.47,251.58,3033.0,241.1153,241.1919,240.8854,240.9908,3033.0
2023-08-15 11:35:00,251.46,251.68,251.46,251.56,1603.0,240.8758,241.0866,240.8758,240.9716,1603.0
2023-08-15 11:40:00,251.67,251.7,251.31,251.39,3114.0,241.077,241.1057,240.7321,240.8088,3114.0
2023-08-15 11:45:00,251.34,251.36,251.09,251.18,4392.0,240.7609,240.78,240.5214,240.6076,4392.0
2023-08-15 11:50:00,251.09,251.1,250.93,250.94,2451.0,240.5214,240.531,240.3681,240.3777,2451.0
2023-08-15 11:55:00,251.07,251.3,250.89,251.19,5200.0,240.5022,240.7226,240.3298,240.6172,5200.0
2023-08-15 12:00:00,251.16,251.24,250.97,251.04,3713.0,240.5884,240.6651,240.4064,240.4735,3713.0
2023-08-15 12:05:00,251.02,251.02,250.74,250.86,2029.0,240.4543,240.4543,240.1861,240.3011,2029.0
2023-08-15 12:10:00,250.89,251.19,250.74,250.99,2805.0,240.3298,240.6172,240.1861,240.4256,2805.0
2023-08-15 12:15:00,250.89,251.1,250.86,251.09,2400.0,240.3298,240.531,240.3011,240.5214,2400.0
2023-08-15 12:20:00,251.08,251.19,250.93,251.19,1510.0,240.5118,240.6172,240.3681,240.6172,1510.0
2023-08-15 12:25:00,251.05,251.17,250.78,251.07,10983.0,240.4831,240.598,240.2244,240.5022,10983.0
2023-08-15 12:30:00,251.19,251.19,250.76,250.82,1979.0,240.6172,240.6172,240.2053,240.2628,1979.0
2023-08-15 12:35:00,250.81,250.93,250.8,250.8,1006.0,240.2532,240.3681,240.2436,240.2436,1006.0
2023-08-15 12:40:00,250.83,250.94,250.67,250.67,2919.0,240.2723,240.3777,240.1191,240.1191,2919.0
2023-08-15 12:45:00,250.71,250.71,250.48,250.58,2304.0,240.1574,240.1574,239.9371,240.0329,2304.0
2023-08-15 12:50:00,250.58,250.65,250.46,250.57,2260.0,240.0329,240.0999,239.9179,240.0233,2260.0
2023-08-15 12:55:00,250.51,250.57,250.39,250.41,2222.0,239.9658,240.0233,239.8509,239.87,2222.0
2023-08-15 13:00:00,250.47,250.62,250.39,250.56,1536.0,239.9275,240.0712,239.8509,240.0137,1536.0
2023-08-15 13:05:00,250.48,250.5,250.4,250.42,1000.0,239.9371,239.9562,239.8604,239.8796,1000.0
2023-08-15 13:10:00,250.5,250.54,250.32,250.54,2532.0,239.9562,239.9945,239.7838,239.9945,2532.0
2023-08-15 13:15:00,250.57,250.66,250.54,250.59,2498.0,240.0233,240.1095,239.9945,240.0424,2498.0
2023-08-15 13:20:00,250.52,250.56,250.44,250.48,2715.0,239.9754,240.0137,239.8988,239.9371,2715.0
2023-08-15 13:25:00,250.48,250.74,250.48,250.61,2906.0,239.9371,240.1861,239.9371,240.0616,2906.0
2023-08-15 13:30:00,250.56,250.6,250.43,250.43,1503.0,240.0137,240.052,239.8892,239.8892,1503.0
2023-08-15 13:35:00,250.48,250.64,250.33,250.64,3954.0,239.9371,240.0903,239.7934,240.0903,3954.0
2023-08-15 13:40:00,250.57,250.57,250.31,250.35,2300.0,240.0233,240.0233,239.7742,239.8125,2300.0
2023-08-15 13:45:00,250.36,250.64,250.27,250.35,4425.0,239.8221,240.0903,239.7359,239.8125,4425.0
2023-08-15 13:50:00,250.35,250.54,250.3,250.45,1845.0,239.8125,239.9945,239.7646,239.9083,1845.0
2023-08-15 13:55:00,250.52,250.76,250.41,250.7,3994.0,239.9754,240.2053,239.87,240.1478,3994.0
2023-08-15 14:00:00,250.84,250.84,250.55,250.56,2024.0,240.2819,240.2819,240.0041,240.0137,2024.0
2023-08-15 14:05:00,250.49,250.87,250.48,250.77,3783.0,239.9467,240.3107,239.9371,240.2149,3783.0
2023-08-15 14:10:00,250.82,250.85,250.71,250.8,1850.0,240.2628,240.2915,240.1574,240.2436,1850.0
2023-08-15 14:15:00,250.72,250.8,250.71,250.78,1310.0,240.167,240.2436,240.1574,240.2244,1310.0
2023-08-15 14:20:00,250.69,250.75,250.61,250.61,1937.0,240.1382,240.1957,240.0616,240.0616,1937.0
2023-08-15 14:25:00,250.63,250.79,250.6,250.79,1800.0,240.0808,240.234,240.052,240.234,1800.0
2023-08-15 14:30:00,250.83,251.08,250.69,251.06,5409.0,240.2723,240.5118,240.1382,240.4927,5409.0
2023-08-15 14:35:00,251.09,251.09,250.87,250.87,1728.0,240.5214,240.5214,240.3107,240.3107,1728.0
2023-08-15 14:40:00,251.04,251.2,250.93,251.16,1200.0,240.4735,240.6268,240.3681,240.5884,1200.0
2023-08-15 14:45:00,251.21,251.22,251.0,251.03,1516.0,240.6363,240.6459,240.4352,240.4639,1516.0
2023-08-15 14:50:00,251.05,251.2,251.01,251.2,2132.0,240.4831,240.6268,240.4448,240.6268,2132.0
2023-08-15 14:55:00,251.21,251.23,250.76,250.78,5115.0,240.6363,240.6555,240.2053,240.2244,5115.0
2023-08-15 15:00:00,250.84,250.86,250.71,250.71,2054.0,240.2819,240.3011,240.1574,240.1574,2054.0
2023-08-15 15:05:00,250.76,250.94,250.76,250.94,4159.0,240.2053,240.3777,240.2053,240.3777,4159.0
2023-08-15 15:10:00,251.02,251.04,250.89,250.92,3098.0,240.4543,240.4735,240.3298,240.3586,3098.0
2023-08-15 15:15:00,250.89,251.05,250.81,251.0,2984.0,240.3298,240.4831,240.2532,240.4352,2984.0
2023-08-15 15:20:00,250.94,251.09,250.82,250.86,3807.0,240.3777,240.5214,240.2628,240.3011,3807.0
2023-08-15 15:25:00,250.86,250.86,250.46,250.46,4436.0,240.3011,240.3011,239.9179,239.9179,4436.0
2023-08-15 15:30:00,250.49,250.65,250.41,250.58,5395.0,239.9467,240.0999,239.87,240.0329,5395.0
2023-08-15 15:35:00,250.52,250.53,250.34,250.39,3563.0,239.9754,239.985,239.803,239.8509,3563.0
2023-08-15 15:40:00,250.37,250.46,250.29,250.29,6424.0,239.8317,239.9179,239.7551,239.7551,6424.0
2023-08-15 15:45:00,250.27,250.51,250.26,250.51,9834.0,239.7359,239.9658,239.7263,239.9658,9834.0
2023-08-15 15:50:00,250.47,250.93,250.41,250.89,16656.0,239.9275,240.3681,239.87,240.3298,16656.0
2023-08-15 15:55:00,250.84,251.16,250.84,250.97,53166.0,240.2819,240.5884,240.2819,240.4064,53166.0
2023-08-16 09:30:00,250.92,251.72,250.68,251.49,15124.0,240.3586,241.1249,240.1287,240.9046,15124.0
2023-08-16 09:35:00,251.78,252.76,251.73,252.76,5519.0,241.1824,242.1211,241.1345,242.1211,5519.0
2023-08-16 09:40:00,252.98,252.98,252.2,252.34,3258.0,242.3318,242.3318,241.5847,241.7188,3258.0
2023-08-16 09:45:00,252.57,252.61,252.21,252.38,4095.0,241.9391,241.9774,241.5943,241.7571,4095.0
2023-08-16 09:50:00,252.54,252.57,252.09,252.36,3944.0,241.9104,241.9391,241.4793,241.7379,3944.0
2023-08-16 09:55:00,252.22,252.22,251.92,251.92,2974.0,241.6038,241.6038,241.3165,241.3165,2974.0
2023-08-16 10:00:00,251.89,251.9,251.59,251.79,2220.0,241.2877,241.2973,241.0004,241.1919,2220.0
2023-08-16 10:05:00,251.88,252.14,251.88,251.95,3159.0,241.2781,241.5272,241.2781,241.3452,3159.0
2023-08-16 10:10:00,251.95,252.06,251.78,251.84,3490.0,241.3452,241.4506,241.1824,241.2398,3490.0
2023-08-16 10:15:00,251.79,251.85,251.62,251.83,2144.0,241.1919,241.2494,241.0291,241.2302,2144.0
2023-08-16 10:20:00,251.79,251.79,251.45,251.57,2519.0,241.1919,241.1919,240.8662,240.9812,2519.0
2023-08-16 10:25:00,251.66,251.89,251.66,251.81,1500.0,241.0674,241.2877,241.0674,241.2111,1500.0
2023-08-16 10:30:00,251.88,251.91,251.65,251.74,2227.0,241.2781,241.3069,241.0578,241.144,2227.0
2023-08-16 10:35:00,251.81,252.05,251.71,252.05,3351.0,241.2111,241.441,241.1153,241.441,3351.0
2023-08-16 10:40:00,251.94,252.01,251.7,251.77,4395.0,241.3356,241.4027,241.1057,241.1728,4395.0
2023-08-16 10:45:00,251.59,251.59,251.38,251.53,3291.0,241.0004,241.0004,240.7992,240.9429,3291.0
2023-08-16 10:50:00,251.51,251.94,251.5,251.89,3291.0,240.9237,241.3356,240.9141,241.2877,3291.0
2023-08-16 10:55:00,251.87,252.34,251.81,252.27,2025.0,241.2686,241.7188,241.2111,241.6517,2025.0
2023-08-16 11:00:00,252.38,252.38,251.97,252.19,4294.0,241.7571,241.7571,241.3644,241.5751,4294.0
2023-08-16 11:05:00,252.13,252.18,251.86,252.18,4024.0,241.5176,241.5655,241.259,241.5655,4024.0
2023-08-16 11:10:00,252.12,252.12,251.66,251.85,10094.0,241.508,241.508,241.0674,241.2494,10094.0
2023-08-16 11:15:00,251.92,252.05,251.85,251.98,2900.0,241.3165,241.441,241.2494,241.3739,2900.0
2023-08-16 11:20:00,251.98,252.18,251.98,252.18,2991.0,241.3739,241.5655,241.3739,241.5655,2991.0
2023-08-16 11:25:00,252.23,252.26,251.93,252.17,2418.0,241.6134,241.6421,241.326,241.5559,2418.0
2023-08-16 11:30:00,252.22,252.34,251.99,252.04,3982.0,241.6038,241.7188,241.3835,241.4314,3982.0
2023-08-16 11:35:00,252.04,252.11,251.74,251.83,2769.0,241.4314,241.4985,241.144,241.2302,2769.0
2023-08-16 11:40:00,251.94,252.0,251.84,251.97,1600.0,241.3356,241.3931,241.2398,241.3644,1600.0
2023-08-16 11:45:00,251.9,252.13,251.77,252.06,2009.0,241.2973,241.5176,241.1728,241.4506,2009.0
2023-08-16 11:50:00,252.06,252.12,251.85,252.1,3254.0,241.4506,241.508,241.2494,241.4889,3254.0
2023-08-16 11:55:00,252.09,252.1,251.86,252.1,5008.0,241.4793,241.4889,241.259,241.4889,5008.0
2023-08-16 12:00:00,252.06,252.32,252.05,252.3,2600.0,241.4506,241.6996,241.441,241.6805,2600.0
2023-08-16 12:05:00,252.19,252.22,252.08,252.1,1600.0,241.5751,241.6038,241.4697,241.4889,1600.0
2023-08-16 12:10:00,252.14,252.16,251.8,251.8,3056.0,241.5272,241.5464,241.2015,241.2015,3056.0
2023-08-16 12:15:00,251.83,252.08,251.74,251.86,3570.0,241.2302,241.4697,241.144,241.259,3570.0
2023-08-16 12:20:00,251.74,251.83,251.58,251.66,3890.0,241.144,241.2302,240.9908,241.0674,3890.0
2023-08-16 12:25:00,251.62,251.62,251.47,251.5,2118.0,241.0291,241.0291,240.8854,240.9141,2118.0
2023-08-16 12:30:00,251.43,251.56,251.39,251.49,4900.0,240.8471,240.9716,240.8088,240.9046,4900.0
2023-08-16 12:35:00,251.44,251.67,251.44,251.67,2075.0,240.8567,241.077,240.8567,241.077,2075.0
2023-08-16 12:40:00,251.67,251.87,251.61,251.84,5434.0,241.077,241.2686,241.0195,241.2398,5434.0
2023-08-16 12:45:00,251.78,252.38,251.77,252.37,4355.0,241.1824,241.7571,241.1728,241.7475,4355.0
2023-08-16 12:50:00,252.46,252.46,252.0,252.07,7647.0,241.8337,241.8337,241.3931,241.4601,7647.0
2023-08-16 12:55:00,252.07,252.11,251.96,252.06,3405.0,241.4601,241.4985,241.3548,241.4506,3405.0
2023-08-16 13:00:00,252.05,252.1,251.9,251.92,3533.0,241.441,241.4889,241.2973,241.3165,3533.0
2023-08-16 13:05:00,251.99,252.01,251.75,251.81,2431.0,241.3835,241.4027,241.1536,241.2111,2431.0
2023-08-16 13:10:00,251.7,251.81,251.69,251.73,3273.0,241.1057,241.2111,241.0961,241.1345,3273.0
2023-08-16 13:15:00,251.72,251.91,251.66,251.89,4793.0,241.1249,241.3069,241.0674,241.2877,4793.0
2023-08-16 13:20:00,251.88,252.1,251.87,251.93,2342.0,241.2781,241.4889,241.2686,241.326,2342.0
2023-08-16 13:25:00,251.93,252.06,251.8,251.88,6855.0,241.326,241.4506,241.2015,241.2781,6855.0
2023-08-16 13:30:00,251.84,251.88,251.68,251.83,2803.0,241.2398,241.2781,241.0866,241.2302,2803.0
2023-08-16 13:35:00,251.79,252.03,251.78,252.03,3452.0,241.1919,241.4218,241.1824,241.4218,3452.0
2023-08-16 13:40:00,252.08,252.13,251.92,252.06,2479.0,241.4697,241.5176,241.3165,241.4506,2479.0
2023-08-16 13:45:00,252.07,252.35,252.07,252.28,1800.0,241.4601,241.7284,241.4601,241.6613,1800.0
2023-08-16 13:50:00,252.33,252.36,252.25,252.36,1985.0,241.7092,241.7379,241.6326,241.7379,1985.0
2023-08-16 13:55:00,252.45,252.47,252.3,252.32,1780.0,241.8242,241.8433,241.6805,241.6996,1780.0
2023-08-16 14:00:00,252.26,252.26,251.73,251.82,3628.0,241.6421,241.6421,241.1345,241.2207,3628.0
2023-08-16 14:05:00,251.81,251.81,251.62,251.72,1400.0,241.2111,241.2111,241.0291,241.1249,1400.0
2023-08-16 14:10:00,251.72,251.73,251.18,251.24,11010.0,241.1249,241.1345,240.6076,240.6651,11010.0
2023-08-16 14:15:00,251.25,251.78,251.25,251.78,3455.0,240.6747,241.1824,240.6747,241.1824,3455.0
2023-08-16 14:20:00,251.99,252.04,251.76,251.86,2624.0,241.3835,241.4314,241.1632,241.259,2624.0
2023-08-16 14:25:00,251.93,252.09,251.69,252.06,4350.0,241.326,241.4793,241.0961,241.4506,4350.0
2023-08-16 14:30:00,252.11,252.28,252.05,252.05,4194.0,241.4985,241.6613,241.441,241.441,4194.0
2023-08-16 14:35:00,252.05,252.09,251.9,251.9,4274.0,241.441,241.4793,241.2973,241.2973,4274.0
2023-08-16 14:40:00,251.95,252.05,251.71,251.93,2152.0,241.3452,241.441,241.1153,241.326,2152.0
2023-08-16 14:45:00,251.96,252.01,251.6,251.72,8453.0,241.3548,241.4027,241.0099,241.1249,8453.0
2023-08-16 14:50:00,251.58,251.69,251.48,251.54,4454.0,240.9908,241.0961,240.895,240.9525,4454.0
2023-08-16 14:55:00,251.64,251.71,251.54,251.68,5499.0,241.0482,241.1153,240.9525,241.0866,5499.0
2023-08-16 15:00:00,251.64,251.64,251.37,251.41,2715.0,241.0482,241.0482,240.7896,240.8279,2715.0
2023-08-16 15:05:00,251.25,251.43,251.22,251.3,4337.0,240.6747,240.8471,240.6459,240.7226,4337.0
2023-08-16 15:10:00,251.31,251.38,250.74,250.76,3633.0,240.7321,240.7992,240.1861,240.2053,3633.0
2023-08-16 15:15:00,250.68,250.75,250.46,250.55,2450.0,240.1287,240.1957,239.9179,240.0041,2450.0
2023-08-16 15:20:00,250.55,250.76,250.49,250.52,5193.0,240.0041,240.2053,239.9467,239.9754,5193.0
2023-08-16 15:25:00,250.5,250.58,250.4,250.53,4795.0,239.9562,240.0329,239.8604,239.985,4795.0
2023-08-16 15:30:00,250.42,250.83,250.35,250.72,4350.0,239.8796,240.2723,239.8125,240.167,4350.0
2023-08-16 15:35:00,250.72,250.79,250.58,250.67,4380.0,240.167,240.234,240.0329,240.1191,4380.0
2023-08-16 15:40:00,250.65,250.66,250.39,250.55,4317.0,240.0999,240.1095,239.8509,240.0041,4317.0
2023-08-16 15:45:00,250.51,250.7,250.4,250.63,10188.0,239.9658,240.1478,239.8604,240.0808,10188.0
2023-08-16 15:50:00,250.52,251.34,250.46,251.3,28595.0,239.9754,240.7609,239.9179,240.7226,28595.0
2023-08-16 15:55:00,251.36,251.44,250.82,250.85,55719.0,240.78,240.8567,240.2628,240.2915,55719.0
2023-08-17 09:30:00,252.17,252.84,252.03,252.03,23277.0,241.5559,242.1977,241.4218,241.4218,23277.0
2023-08-17 09:35:00,252.01,252.54,251.69,251.69,5662.0,241.4027,241.9104,241.0961,241.0961,5662.0
2023-08-17 09:40:00,251.63,252.08,251.47,251.62,5602.0,241.0387,241.4697,240.8854,241.0291,5602.0
2023-08-17 09:45:00,251.58,251.84,251.28,251.79,4717.0,240.9908,241.2398,240.7034,241.1919,4717.0
2023-08-17 09:50:00,251.7,252.15,251.59,251.8,6364.0,241.1057,241.5368,241.0004,241.2015,6364.0
2023-08-17 09:55:00,251.9,252.23,251.67,251.95,7146.0,241.2973,241.6134,241.077,241.3452,7146.0
2023-08-17 10:00:00,251.9,251.96,251.56,251.84,6039.0,241.2973,241.3548,240.9716,241.2398,6039.0
2023-08-17 10:05:00,251.85,252.1,251.69,252.04,7560.0,241.2494,241.4889,241.0961,241.4314,7560.0
2023-08-17 10:10:00,251.96,252.0,251.56,251.77,4994.0,241.3548,241.3931,240.9716,241.1728,4994.0
2023-08-17 10:15:00,251.88,252.32,251.88,252.21,3294.0,241.2781,241.6996,241.2781,241.5943,3294.0
2023-08-17 10:20:00,252.26,252.57,252.14,252.57,1800.0,241.6421,241.9391,241.5272,241.9391,1800.0
2023-08-17 10:25:00,252.47,252.59,252.41,252.59,3499.0,241.8433,241.9583,241.7858,241.9583,3499.0
2023-08-17 10:30:00,252.51,252.53,251.88,251.95,4378.0,241.8816,241.9008,241.2781,241.3452,4378.0
2023-08-17 10:35:00,251.95,252.1,251.79,251.79,3092.0,241.3452,241.4889,241.1919,241.1919,3092.0
2023-08-17 10:40:00,251.69,251.95,251.69,251.74,2214.0,241.0961,241.3452,241.0961,241.144,2214.0
2023-08-17 10:45:00,251.78,251.93,251.58,251.88,3989.0,241.1824,241.326,240.9908,241.2781,3989.0
2023-08-17 10:50:00,251.96,251.99,251.62,251.79,3631.0,241.3548,241.3835,241.0291,241.1919,3631.0
2023-08-17 10:55:00,251.83,251.89,251.54,251.54,3241.0,241.2302,241.2877,240.9525,240.9525,3241.0
2023-08-17 11:00:00,251.53,251.72,251.4,251.62,3482.0,240.9429,241.1249,240.8183,241.0291,3482.0
2023-08-17 11:05:00,251.56,251.68,251.38,251.54,3166.0,240.9716,241.0866,240.7992,240.9525,3166.0
2023-08-17 11:10:00,251.41,251.48,251.15,251.19,3553.0,240.8279,240.895,240.5789,240.6172,3553.0
2023-08-17 11:15:00,251.18,251.2,251.01,251.2,2233.0,240.6076,240.6268,240.4448,240.6268,2233.0
2023-08-17 11:20:00,251.06,251.33,250.96,251.28,7306.0,240.4927,240.7513,240.3969,240.7034,7306.0
2023-08-17 11:25:00,251.3,251.37,251.15,251.18,988.0,240.7226,240.7896,240.5789,240.6076,988.0
2023-08-17 11:30:00,251.26,251.34,251.14,251.33,3263.0,240.6842,240.7609,240.5693,240.7513,3263.0
2023-08-17 11:35:00,251.32,251.45,251.17,251.28,5891.0,240.7417,240.8662,240.598,240.7034,5891.0
2023-08-17 11:40:00,251.31,251.47,251.19,251.22,2637.0,240.7321,240.8854,240.6172,240.6459,2637.0
2023-08-17 11:45:00,251.15,251.31,251.06,251.29,9395.0,240.5789,240.7321,240.4927,240.713,9395.0
2023-08-17 11:50:00,251.21,251.41,251.0,251.15,12522.0,240.6363,240.8279,240.4352,240.5789,12522.0
2023-08-17 11:55:00,251.2,251.61,251.2,251.46,2318.0,240.6268,241.0195,240.6268,240.8758,2318.0
2023-08-17 12:00:00,251.47,251.67,251.4,251.67,3604.0,240.8854,241.077,240.8183,241.077,3604.0
2023-08-17 12:05:00,251.54,251.66,251.46,251.46,2787.0,240.9525,241.0674,240.8758,240.8758,2787.0
2023-08-17 12:10:00,251.49,251.56,251.35,251.47,2225.0,240.9046,240.9716,240.7705,240.8854,2225.0
2023-08-17 12:15:00,251.39,251.64,251.39,251.59,1105.0,240.8088,241.0482,240.8088,241.0004,1105.0
2023-08-17 12:20:00,251.53,251.79,251.49,251.7,2438.0,240.9429,241.1919,240.9046,241.1057,2438.0
2023-08-17 12:25:00,251.8,251.93,251.66,251.74,2794.0,241.2015,241.326,241.0674,241.144,2794.0
2023-08-17 12:30:00,251.82,251.87,251.54,251.6,1562.0,241.2207,241.2686,240.9525,241.0099,1562.0
2023-08-17 12:35:00,251.52,251.64,251.39,251.39,1124.0,240.9333,241.0482,240.8088,240.8088,1124.0
2023-08-17 12:40:00,251.49,251.68,251.46,251.68,1657.0,240.9046,241.0866,240.8758,241.0866,1657.0
2023-08-17 12:45:00,251.67,251.68,251.5,251.58,1504.0,241.077,241.0866,240.9141,240.9908,1504.0
2023-08-17 12:50:00,251.64,251.67,251.59,251.6,1485.0,241.0482,241.077,241.0004,241.0099,1485.0
2023-08-17 12:55:00,251.58,251.8,251.51,251.8,1390.0,240.9908,241.2015,240.9237,241.2015,1390.0
2023-08-17 13:00:00,251.79,251.83,251.49,251.49,2400.0,241.1919,241.2302,240.9046,240.9046,2400.0
2023-08-17 13:05:00,251.46,251.56,251.38,251.56,1518.0,240.8758,240.9716,240.7992,240.9716,1518.0
2023-08-17 13:10:00,251.42,251.49,251.28,251.49,600.0,240.8375,240.9046,240.7034,240.9046,600.0
2023-08-17 13:15:00,251.51,251.56,251.3,251.41,2196.0,240.9237,240.9716,240.7226,240.8279,2196.0
2023-08-17 13:20:00,251.34,251.5,251.2,251.38,3745.0,240.7609,240.9141,240.6268,240.7992,3745.0
2023-08-17 13:25:00,251.44,251.44,251.26,251.32,1200.0,240.8567,240.8567,240.6842,240.7417,1200.0
2023-08-17 13:30:00,251.29,251.29,250.96,251.12,6893.0,240.713,240.713,240.3969,240.5501,6893.0
2023-08-17 13:35:00,251.08,251.31,251.06,251.31,4895.0,240.5118,240.7321,240.4927,240.7321,4895.0
2023-08-17 13:40:00,251.29,251.29,250.94,250.95,5559.0,240.713,240.713,240.3777,240.3873,5559.0
2023-08-17 13:45:00,250.87,250.95,250.8,250.8,4651.0,240.3107,240.3873,240.2436,240.2436,4651.0
2023-08-17 13:50:00,250.8,251.03,250.74,250.84,1841.0,240.2436,240.4639,240.1861,240.2819,1841.0
2023-08-17 13:55:00,250.84,251.01,250.84,250.97,1477.0,240.2819,240.4448,240.2819,240.4064,1477.0
2023-08-17 14:00:00,250.97,250.97,250.77,250.77,1200.0,240.4064,240.4064,240.2149,240.2149,1200.0
2023-08-17 14:05:00,250.68,250.81,250.51,250.61,5422.0,240.1287,240.2532,239.9658,240.0616,5422.0
2023-08-17 14:10:00,250.71,250.9,250.63,250.67,2304.0,240.1574,240.3394,240.0808,240.1191,2304.0
2023-08-17 14:15:00,250.63,250.67,250.28,250.48,6186.0,240.0808,240.1191,239.7455,239.9371,6186.0
2023-08-17 14:20:00,250.47,250.53,250.25,250.45,3715.0,239.9275,239.985,239.7168,239.9083,3715.0
2023-08-17 14:25:00,250.52,250.57,250.48,250.53,1501.0,239.9754,240.0233,239.9371,239.985,1501.0
2023-08-17 14:30:00,250.44,250.44,250.22,250.24,2642.0,239.8988,239.8988,239.688,239.7072,2642.0
2023-08-17 14:35:00,250.19,250.32,250.11,250.32,1570.0,239.6593,239.7838,239.5826,239.7838,1570.0
2023-08-17 14:40:00,250.21,250.21,250.0,250.05,4187.0,239.6784,239.6784,239.4773,239.5252,4187.0
2023-08-17 14:45:00,250.07,250.19,249.94,250.13,10142.0,239.5443,239.6593,239.4198,239.6018,10142.0
2023-08-17 14:50:00,250.1,250.13,249.89,249.9,4193.0,239.5731,239.6018,239.3719,239.3815,4193.0
2023-08-17 14:55:00,249.82,249.96,249.78,249.96,5661.0,239.3049,239.439,239.2665,239.439,5661.0
2023-08-17 15:00:00,249.89,249.96,249.81,249.81,5663.0,239.3719,239.439,239.2953,239.2953,5663.0
2023-08-17 15:05:00,249.87,250.02,249.64,249.69,4075.0,239.3527,239.4964,239.1324,239.1803,4075.0
2023-08-17 15:10:00,249.63,249.69,249.46,249.57,4486.0,239.1228,239.1803,238.96,239.0654,4486.0
2023-08-17 15:15:00,249.48,249.63,249.43,249.6,1644.0,238.9792,239.1228,238.9313,239.0941,1644.0
2023-08-17 15:20:00,249.66,249.93,249.57,249.92,13522.0,239.1516,239.4102,239.0654,239.4006,13522.0
2023-08-17 15:25:00,249.95,250.37,249.94,250.29,6161.0,239.4294,239.8317,239.4198,239.7551,6161.0
2023-08-17 15:30:00,250.28,250.4,250.07,250.25,9145.0,239.7455,239.8604,239.5443,239.7168,9145.0
2023-08-17 15:35:00,250.22,250.42,250.0,250.0,5687.0,239.688,239.8796,239.4773,239.4773,5687.0
2023-08-17 15:40:00,250.05,250.21,250.01,250.01,4817.0,239.5252,239.6784,239.4869,239.4869,4817.0
2023-08-17 15:45:00,250.04,250.19,249.89,249.89,7150.0,239.5156,239.6593,239.3719,239.3719,7150.0
2023-08-17 15:50:00,249.98,250.54,249.88,250.43,31283.0,239.4581,239.9945,239.3623,239.8892,31283.0
2023-08-17 15:55:00,250.53,250.63,250.24,250.28,84857.0,239.985,240.0808,239.7072,239.7455,84857.0
2023-08-18 09:30:00,248.87,250.57,248.63,250.57,70198.0,238.3948,240.0233,238.1649,240.0233,70198.0
2023-08-18 09:35:00,250.87,250.9,250.37,250.8,4685.0,240.3107,240.3394,239.8317,240.2436,4685.0
2023-08-18 09:40:00,250.65,251.75,250.63,251.72,4262.0,240.0999,241.1536,240.0808,241.1249,4262.0
2023-08-18 09:45:00,251.63,251.68,251.12,251.19,5941.0,241.0387,241.0866,240.5501,240.6172,5941.0
2023-08-18 09:50:00,251.26,251.41,251.1,251.19,3054.0,240.6842,240.8279,240.531,240.6172,3054.0
2023-08-18 09:55:00,251.21,251.27,250.84,250.95,7854.0,240.6363,240.6938,240.2819,240.3873,7854.0
2023-08-18 10:00:00,250.93,251.46,250.77,251.17,4637.0,240.3681,240.8758,240.2149,240.598,4637.0
2023-08-18 10:05:00,251.29,251.48,251.05,251.48,5019.0,240.713,240.895,240.4831,240.895,5019.0
2023-08-18 10:10:00,251.38,251.38,250.71,250.74,2022.0,240.7992,240.7992,240.1574,240.1861,2022.0
2023-08-18 10:15:00,250.77,251.23,250.67,251.05,4763.0,240.2149,240.6555,240.1191,240.4831,4763.0
2023-08-18 10:20:00,251.01,251.19,250.79,250.79,4538.0,240.4448,240.6172,240.234,240.234,4538.0
2023-08-18 10:25:00,250.85,250.89,250.3,250.49,6118.0,240.2915,240.3298,239.7646,239.9467,6118.0
2023-08-18 10:30:00,250.49,250.8,250.2,250.8,9929.0,239.9467,240.2436,239.6689,240.2436,9929.0
2023-08-18 10:35:00,250.79,250.95,250.65,250.86,2547.0,240.234,240.3873,240.0999,240.3011,2547.0
2023-08-18 10:40:00,250.89,250.95,250.72,250.95,2000.0,240.3298,240.3873,240.167,240.3873,2000.0
2023-08-18 10:45:00,250.91,251.18,250.89,251.1,4249.0,240.349,240.6076,240.3298,240.531,4249.0
2023-08-18 10:50:00,251.1,251.13,250.82,250.98,4758.0,240.531,240.5597,240.2628,240.416,4758.0
2023-08-18 10:55:00,250.89,251.53,250.89,251.43,5057.0,240.3298,240.9429,240.3298,240.8471,5057.0
2023-08-18 11:00:00,251.46,251.73,251.38,251.48,3146.0,240.8758,241.1345,240.7992,240.895,3146.0
2023-08-18 11:05:00,251.45,251.59,251.17,251.29,5917.0,240.8662,241.0004,240.598,240.713,5917.0
2023-08-18 11:10:00,251.3,251.58,251.29,251.55,4825.0,240.7226,240.9908,240.713,240.962,4825.0
2023-08-18 11:15:00,251.65,251.66,251.3,251.46,7023.0,241.0578,241.0674,240.7226,240.8758,7023.0
2023-08-18 11:20:00,251.5,251.5,251.25,251.32,8188.0,240.9141,240.9141,240.6747,240.7417,8188.0
2023-08-18 11:25:00,251.35,251.49,251.15,251.26,5681.0,240.7705,240.9046,240.5789,240.6842,5681.0
2023-08-18 11:30:00,251.18,251.38,251.15,251.3,5363.0,240.6076,240.7992,240.5789,240.7226,5363.0
2023-08-18 11:35:00,251.39,251.48,251.26,251.37,4788.0,240.8088,240.895,240.6842,240.7896,4788.0
2023-08-18 11:40:00,251.25,251.6,251.08,251.59,4563.0,240.6747,241.0099,240.5118,241.0004,4563.0
2023-08-18 11:45:00,251.43,251.6,251.29,251.37,2044.0,240.8471,241.0099,240.713,240.7896,2044.0
2023-08-18 11:50:00,251.44,251.66,251.44,251.65,1907.0,240.8567,241.0674,240.8567,241.0578,1907.0
2023-08-18 11:55:00,251.62,251.72,251.59,251.72,1104.0,241.0291,241.1249,241.0004,241.1249,1104.0
2023-08-18 12:00:00,251.67,251.76,251.58,251.67,2100.0,241.077,241.1632,240.9908,241.077,2100.0
2023-08-18 12:05:00,251.7,251.75,251.5,251.65,2525.0,241.1057,241.1536,240.9141,241.0578,2525.0
2023-08-18 12:10:00,251.69,251.71,251.26,251.43,1673.0,241.0961,241.1153,240.6842,240.8471,1673.0
2023-08-18 12:15:00,251.46,251.46,251.23,251.27,1500.0,240.8758,240.8758,240.6555,240.6938,1500.0
2023-08-18 12:20:00,251.29,251.33,251.1,251.14,2294.0,240.713,240.7513,240.531,240.5693,2294.0
2023-08-18 12:25:00,251.2,251.23,250.93,250.93,1800.0,240.6268,240.6555,240.3681,240.3681,1800.0
2023-08-18 12:30:00,250.95,251.0,250.83,250.95,3041.0,240.3873,240.4352,240.2723,240.3873,3041.0
2023-08-18 12:35:00,250.69,250.93,250.64,250.92,2800.0,240.1382,240.3681,240.0903,240.3586,2800.0
2023-08-18 12:40:00,250.86,251.09,250.86,251.03,1865.0,240.3011,240.5214,240.3011,240.4639,1865.0
2023-08-18 12:45:00,251.02,251.02,250.92,251.02,1519.0,240.4543,240.4543,240.3586,240.4543,1519.0
2023-08-18 12:50:00,250.95,251.03,250.8,250.8,2348.0,240.3873,240.4639,240.2436,240.2436,2348.0
2023-08-18 12:55:00,250.82,250.93,250.73,250.81,1904.0,240.2628,240.3681,240.1765,240.2532,1904.0
2023-08-18 13:00:00,250.66,250.8,250.58,250.8,2548.0,240.1095,240.2436,240.0329,240.2436,2548.0
2023-08-18 13:05:00,250.9,250.96,250.62,250.8,5299.0,240.3394,240.3969,240.0712,240.2436,5299.0
2023-08-18 13:10:00,250.79,250.94,250.62,250.74,7391.0,240.234,240.3777,240.0712,240.1861,7391.0
2023-08-18 13:15:00,250.61,250.77,250.57,250.69,2794.0,240.0616,240.2149,240.0233,240.1382,2794.0
2023-08-18 13:20:00,250.62,250.76,250.3,250.32,2640.0,240.0712,240.2053,239.7646,239.7838,2640.0
2023-08-18 13:25:00,250.26,250.58,250.21,250.56,2110.0,239.7263,240.0329,239.6784,240.0137,2110.0
2023-08-18 13:30:00,250.61,250.74,250.51,250.74,5600.0,240.0616,240.1861,239.9658,240.1861,5600.0
2023-08-18 13:35:00,250.69,250.74,250.43,250.43,1600.0,240.1382,240.1861,239.8892,239.8892,1600.0
2023-08-18 13:40:00,250.45,250.47,250.27,250.27,2733.0,239.9083,239.9275,239.7359,239.7359,2733.0
2023-08-18 13:45:00,250.42,250.57,250.39,250.57,2816.0,239.8796,240.0233,239.8509,240.0233,2816.0
2023-08-18 13:50:00,250.53,250.82,250.48,250.77,2969.0,239.985,240.2628,239.9371,240.2149,2969.0
2023-08-18 13:55:00,250.67,250.84,250.64,250.65,2665.0,240.1191,240.2819,240.0903,240.0999,2665.0
2023-08-18 14:00:00,250.74,250.83,250.67,250.82,1700.0,240.1861,240.2723,240.1191,240.2628,1700.0
2023-08-18 14:05:00,250.81,250.84,250.28,250.32,6520.0,240.2532,240.2819,239.7455,239.7838,6520.0
2023-08-18 14:10:00,250.2,250.62,250.19,250.62,2600.0,239.6689,240.0712,239.6593,240.0712,2600.0
2023-08-18 14:15:00,250.66,250.7,250.53,250.59,1245.0,240.1095,240.1478,239.985,240.0424,1245.0
2023-08-18 14:20:00,250.74,250.84,250.6,250.76,1500.0,240.1861,240.2819,240.052,240.2053,1500.0
2023-08-18 14:25:00,250.71,250.71,250.45,250.61,4241.0,240.1574,240.1574,239.9083,240.0616,4241.0
2023-08-18 14:30:00,250.6,250.89,250.6,250.7,2400.0,240.052,240.3298,240.052,240.1478,2400.0
2023-08-18 14:35:00,250.76,250.88,250.7,250.87,4005.0,240.2053,240.3202,240.1478,240.3107,4005.0
2023-08-18 14:40:00,250.89,250.98,250.67,250.77,5343.0,240.3298,240.416,240.1191,240.2149,5343.0
2023-08-18 14:45:00,250.7,250.93,250.67,250.74,2700.0,240.1478,240.3681,240.1191,240.1861,2700.0
2023-08-18 14:50:00,250.72,250.79,250.59,250.74,2200.0,240.167,240.234,240.0424,240.1861,2200.0
2023-08-18 14:55:00,250.68,250.84,250.63,250.7,3050.0,240.1287,240.2819,240.0808,240.1478,3050.0
2023-08-18 15:00:00,250.65,250.7,250.52,250.65,3746.0,240.0999,240.1478,239.9754,240.0999,3746.0
2023-08-18 15:05:00,250.63,250.87,250.62,250.65,4424.0,240.0808,240.3107,240.0712,240.0999,4424.0
2023-08-18 15:10:00,250.61,250.68,250.5,250.62,3532.0,240.0616,240.1287,239.9562,240.0712,3532.0
2023-08-18 15:15:00,250.67,250.76,250.56,250.76,3750.0,240.1191,240.2053,240.0137,240.2053,3750.0
2023-08-18 15:20:00,250.79,250.91,250.68,250.86,7733.0,240.234,240.349,240.1287,240.3011,7733.0
2023-08-18 15:25:00,250.86,250.91,250.63,250.86,6180.0,240.3011,240.349,240.0808,240.3011,6180.0
2023-08-18 15:30:00,250.86,250.89,250.64,250.68,12503.0,240.3011,240.3298,240.0903,240.1287,12503.0
2023-08-18 15:35:00,250.69,250.71,250.54,250.71,7808.0,240.1382,240.1574,239.9945,240.1574,7808.0
2023-08-18 15:40:00,250.69,251.05,250.69,251.03,7699.0,240.1382,240.4831,240.1382,240.4639,7699.0
2023-08-18 15:45:00,251.04,251.47,251.04,251.23,7640.0,240.4735,240.8854,240.4735,240.6555,7640.0
2023-08-18 15:50:00,251.21,251.45,250.95,251.19,43737.0,240.6363,240.8662,240.3873,240.6172,43737.0
2023-08-18 15:55:00,251.17,251.25,250.82,250.99,63018.0,240.598,240.6747,240.2628,240.4256,63018.0
2023-08-21 09:30:00,250.38,251.65,250.34,251.5,21694.0,239.8413,241.0578,239.803,240.9141,21694.0
2023-08-21 09:35:00,251.48,251.57,251.11,251.26,2724.0,240.895,240.9812,240.5406,240.6842,2724.0
2023-08-21 09:40:00,251.34,251.51,250.79,250.82,14465.0,240.7609,240.9237,240.234,240.2628,14465.0
2023-08-21 09:45:00,250.83,251.51,250.76,251.26,4303.0,240.2723,240.9237,240.2053,240.6842,4303.0
2023-08-21 09:50:00,251.26,251.26,251.04,251.1,2300.0,240.6842,240.6842,240.4735,240.531,2300.0
2023-08-21 09:55:00,251.16,251.47,251.13,251.36,4610.0,240.5884,240.8854,240.5597,240.78,4610.0
2023-08-21 10:00:00,251.44,251.8,251.29,251.8,5124.0,240.8567,241.2015,240.713,241.2015,5124.0
2023-08-21 10:05:00,251.77,251.87,251.51,251.67,3024.0,241.1728,241.2686,240.9237,241.077,3024.0
2023-08-21 10:10:00,251.53,251.62,251.23,251.35,5090.0,240.9429,241.0291,240.6555,240.7705,5090.0
2023-08-21 10:15:00,251.34,251.39,251.12,251.23,6549.0,240.7609,240.8088,240.5501,240.6555,6549.0
2023-08-21 10:20:00,251.23,251.26,250.8,250.84,7858.0,240.6555,240.6842,240.2436,240.2819,7858.0
2023-08-21 10:25:00,250.89,250.89,250.38,250.38,3354.0,240.3298,240.3298,239.8413,239.8413,3354.0
2023-08-21 10:30:00,250.33,250.54,250.1,250.53,9933.0,239.7934,239.9945,239.5731,239.985,9933.0
2023-08-21 10:35:00,250.46,250.74,250.46,250.71,13513.0,239.9179,240.1861,239.9179,240.1574,13513.0
2023-08-21 10:40:00,250.7,250.96,250.69,250.84,6474.0,240.1478,240.3969,240.1382,240.2819,6474.0
2023-08-21 10:45:00,250.81,250.98,250.65,250.83,3140.0,240.2532,240.416,240.0999,240.2723,3140.0
2023-08-21 10:50:00,250.84,250.95,250.67,250.68,5660.0,240.2819,240.3873,240.1191,240.1287,5660.0
2023-08-21 10:55:00,250.67,250.89,250.67,250.79,5450.0,240.1191,240.3298,240.1191,240.234,5450.0
2023-08-21 11:00:00,250.73,251.03,250.52,250.87,4493.0,240.1765,240.4639,239.9754,240.3107,4493.0
2023-08-21 11:05:00,250.91,250.95,250.68,250.68,2939.0,240.349,240.3873,240.1287,240.1287,2939.0
2023-08-21 11:10:00,250.68,250.78,250.43,250.45,6689.0,240.1287,240.2244,239.8892,239.9083,6689.0
2023-08-21 11:15:00,250.36,250.59,250.31,250.59,3299.0,239.8221,240.0424,239.7742,240.0424,3299.0
2023-08-21 11:20:00,250.66,250.7,250.4,250.48,3531.0,240.1095,240.1478,239.8604,239.9371,3531.0
2023-08-21 11:25:00,250.48,250.53,250.27,250.39,3170.0,239.9371,239.985,239.7359,239.8509,3170.0
2023-08-21 11:30:00,250.5,250.83,250.44,250.73,4517.0,239.9562,240.2723,239.8988,240.1765,4517.0
2023-08-21 11:35:00,250.75,250.87,250.52,250.69,5433.0,240.1957,240.3107,239.9754,240.1382,5433.0
2023-08-21 11:40:00,250.6,250.6,250.0,250.2,3708.0,240.052,240.052,239.4773,239.6689,3708.0
2023-08-21 11:45:00,250.09,250.34,250.07,250.15,5068.0,239.5635,239.803,239.5443,239.621,5068.0
2023-08-21 11:50:00,250.12,250.14,250.0,250.0,4107.0,239.5922,239.6114,239.4773,239.4773,4107.0
2023-08-21 11:55:00,250.0,250.13,249.91,250.08,2800.0,239.4773,239.6018,239.3911,239.5539,2800.0
2023-08-21 12:00:00,250.08,250.24,250.08,250.18,2800.0,239.5539,239.7072,239.5539,239.6497,2800.0
2023-08-21 12:05:00,250.19,250.39,250.17,250.34,6483.0,239.6593,239.8509,239.6401,239.803,6483.0
2023-08-21 12:10:00,250.27,250.35,250.05,250.31,1980.0,239.7359,239.8125,239.5252,239.7742,1980.0
2023-08-21 12:15:00,250.42,250.58,250.38,250.57,4245.0,239.8796,240.0329,239.8413,240.0233,4245.0
2023-08-21 12:20:00,250.52,250.93,250.5,250.86,4107.0,239.9754,240.3681,239.9562,240.3011,4107.0
2023-08-21 12:25:00,250.88,250.88,250.72,250.83,1500.0,240.3202,240.3202,240.167,240.2723,1500.0
2023-08-21 12:30:00,250.87,250.93,250.78,250.86,3102.0,240.3107,240.3681,240.2244,240.3011,3102.0
2023-08-21 12:35:00,250.87,250.87,250.78,250.79,1800.0,240.3107,240.3107,240.2244,240.234,1800.0
2023-08-21 12:40:00,250.85,250.85,250.65,250.67,2376.0,240.2915,240.2915,240.0999,240.1191,2376.0
2023-08-21 12:45:00,250.55,250.78,250.52,250.78,2491.0,240.0041,240.2244,239.9754,240.2244,2491.0
2023-08-21 12:50:00,250.72,250.82,250.63,250.82,2620.0,240.167,240.2628,240.0808,240.2628,2620.0
2023-08-21 12:55:00,250.68,251.05,250.68,251.05,2995.0,240.1287,240.4831,240.1287,240.4831,2995.0
2023-08-21 13:00:00,251.0,251.15,251.0,251.07,800.0,240.4352,240.5789,240.4352,240.5022,800.0
2023-08-21 13:05:00,251.03,251.2,251.03,251.08,1659.0,240.4639,240.6268,240.4639,240.5118,1659.0
2023-08-21 13:10:00,251.1,251.22,251.08,251.09,1510.0,240.531,240.6459,240.5118,240.5214,1510.0
2023-08-21 13:15:00,251.17,251.32,251.08,251.29,865.0,240.598,240.7417,240.5118,240.713,865.0
2023-08-21 13:20:00,251.35,251.37,251.26,251.3,1300.0,240.7705,240.7896,240.6842,240.7226,1300.0
2023-08-21 13:25:00,251.39,251.62,251.39,251.57,2827.0,240.8088,241.0291,240.8088,240.9812,2827.0
2023-08-21 13:30:00,251.61,251.62,251.42,251.42,1600.0,241.0195,241.0291,240.8375,240.8375,1600.0
2023-08-21 13:35:00,251.51,251.51,251.34,251.49,1515.0,240.9237,240.9237,240.7609,240.9046,1515.0
2023-08-21 13:40:00,251.52,251.71,251.51,251.71,1300.0,240.9333,241.1153,240.9237,241.1153,1300.0
2023-08-21 13:45:00,251.73,251.76,251.58,251.72,1032.0,241.1345,241.1632,240.9908,241.1249,1032.0
2023-08-21 13:50:00,251.63,251.63,251.45,251.53,1843.0,241.0387,241.0387,240.8662,240.9429,1843.0
2023-08-21 13:55:00,251.56,251.56,251.45,251.46,1202.0,240.9716,240.9716,240.8662,240.8758,1202.0
2023-08-21 14:00:00,251.49,251.64,251.42,251.63,3711.0,240.9046,241.0482,240.8375,241.0387,3711.0
2023-08-21 14:05:00,251.67,251.76,251.61,251.62,630.0,241.077,241.1632,241.0195,241.0291,630.0
2023-08-21 14:10:00,251.68,251.75,251.61,251.63,2955.0,241.0866,241.1536,241.0195,241.0387,2955.0
2023-08-21 14:15:00,251.76,251.91,251.64,251.73,8328.0,241.1632,241.3069,241.0482,241.1345,8328.0
2023-08-21 14:20:00,251.77,251.82,251.48,251.48,4851.0,241.1728,241.2207,240.895,240.895,4851.0
2023-08-21 14:25:00,251.49,251.61,251.37,251.57,3948.0,240.9046,241.0195,240.7896,240.9812,3948.0
2023-08-21 14:30:00,251.62,251.64,251.52,251.59,2900.0,241.0291,241.0482,240.9333,241.0004,2900.0
2023-08-21 14:35:00,251.59,251.7,251.55,251.7,1112.0,241.0004,241.1057,240.962,241.1057,1112.0
2023-08-21 14:40:00,251.7,251.81,251.66,251.81,2820.0,241.1057,241.2111,241.0674,241.2111,2820.0
2023-08-21 14:45:00,251.71,252.0,251.7,251.97,1950.0,241.1153,241.3931,241.1057,241.3644,1950.0
2023-08-21 14:50:00,251.93,251.98,251.79,251.84,3584.0,241.326,241.3739,241.1919,241.2398,3584.0
2023-08-21 14:55:00,251.86,251.88,251.71,251.81,2280.0,241.259,241.2781,241.1153,241.2111,2280.0
2023-08-21 15:00:00,251.83,252.06,251.81,252.01,3799.0,241.2302,241.4506,241.2111,241.4027,3799.0
2023-08-21 15:05:00,251.95,252.07,251.86,251.93,3681.0,241.3452,241.4601,241.259,241.326,3681.0
2023-08-21 15:10:00,251.91,251.98,251.8,251.93,5543.0,241.3069,241.3739,241.2015,241.326,5543.0
2023-08-21 15:15:00,251.97,252.12,251.89,251.89,5712.0,241.3644,241.508,241.2877,241.2877,5712.0
2023-08-21 15:20:00,251.85,252.1,251.78,251.86,5803.0,241.2494,241.4889,241.1824,241.259,5803.0
2023-08-21 15:25:00,251.94,252.03,251.87,251.97,5376.0,241.3356,241.4218,241.2686,241.3644,5376.0
2023-08-21 15:30:00,251.94,252.16,251.83,252.1,6665.0,241.3356,241.5464,241.2302,241.4889,6665.0
2023-08-21 15:35:00,252.14,252.17,251.96,252.03,7236.0,241.5272,241.5559,241.3548,241.4218,7236.0
2023-08-21 15:40:00,252.05,252.34,252.05,252.26,11593.0,241.441,241.7188,241.441,241.6421,11593.0
2023-08-21 15:45:00,252.11,252.25,251.94,252.08,8745.0,241.4985,241.6326,241.3356,241.4697,8745.0
2023-08-21 15:50:00,252.11,252.19,251.5,251.5,30604.0,241.4985,241.5751,240.9141,240.9141,30604.0
2023-08-21 15:55:00,251.55,251.58,250.86,251.09,60842.0,240.962,240.9908,240.3011,240.5214,60842.0
2023-08-22 09:30:00,250.88,251.53,250.62,250.98,19881.0,240.3202,240.9429,240.0712,240.416,19881.0
2023-08-22 09:35:00,251.05,252.03,251.05,251.68,2200.0,240.4831,241.4218,240.4831,241.0866,2200.0
2023-08-22 09:40:00,251.33,251.63,251.17,251.59,2183.0,240.7513,241.0387,240.598,241.0004,2183.0
2023-08-22 09:45:00,251.59,251.83,251.55,251.61,3608.0,241.0004,241.2302,240.962,241.0195,3608.0
2023-08-22 09:50:00,251.67,251.72,251.62,251.62,700.0,241.077,241.1249,241.0291,241.0291,700.0
2023-08-22 09:55:00,251.68,251.87,251.23,251.28,2116.0,241.0866,241.2686,240.6555,240.7034,2116.0
2023-08-22 10:00:00,251.34,251.41,251.11,251.19,1899.0,240.7609,240.8279,240.5406,240.6172,1899.0
2023-08-22 10:05:00,251.0,251.11,250.88,251.0,1911.0,240.4352,240.5406,240.3202,240.4352,1911.0
2023-08-22 10:10:00,250.95,251.17,250.91,251.05,4638.0,240.3873,240.598,240.349,240.4831,4638.0
2023-08-22 10:15:00,251.11,251.15,250.74,251.05,2471.0,240.5406,240.5789,240.1861,240.4831,2471.0
2023-08-22 10:20:00,251.08,251.19,250.79,250.79,3525.0,240.5118,240.6172,240.234,240.234,3525.0
2023-08-22 10:25:00,250.81,251.24,250.81,251.22,2050.0,240.2532,240.6651,240.2532,240.6459,2050.0
2023-08-22 10:30:00,251.21,251.21,250.94,251.09,5693.0,240.6363,240.6363,240.3777,240.5214,5693.0
2023-08-22 10:35:00,251.12,251.14,250.73,250.91,3930.0,240.5501,240.5693,240.1765,240.349,3930.0
2023-08-22 10:40:00,250.83,250.83,250.36,250.62,4755.0,240.2723,240.2723,239.8221,240.0712,4755.0
2023-08-22 10:45:00,250.53,250.75,250.5,250.69,3891.0,239.985,240.1957,239.9562,240.1382,3891.0
2023-08-22 10:50:00,250.69,250.85,250.48,250.68,3069.0,240.1382,240.2915,239.9371,240.1287,3069.0
2023-08-22 10:55:00,250.57,250.74,250.55,250.69,3341.0,240.0233,240.1861,240.0041,240.1382,3341.0
2023-08-22 11:00:00,250.69,250.77,250.2,250.2,7705.0,240.1382,240.2149,239.6689,239.6689,7705.0
2023-08-22 11:05:00,250.11,250.48,250.03,250.46,8462.0,239.5826,239.9371,239.506,239.9179,8462.0
2023-08-22 11:10:00,250.47,250.65,250.27,250.46,4000.0,239.9275,240.0999,239.7359,239.9179,4000.0
2023-08-22 11:15:00,250.39,250.64,250.28,250.61,2825.0,239.8509,240.0903,239.7455,240.0616,2825.0
2023-08-22 11:20:00,250.65,250.7,250.51,250.51,2868.0,240.0999,240.1478,239.9658,239.9658,2868.0
2023-08-22 11:25:00,250.48,250.82,250.47,250.51,3996.0,239.9371,240.2628,239.9275,239.9658,3996.0
2023-08-22 11:30:00,250.55,250.69,250.5,250.59,2972.0,240.0041,240.1382,239.9562,240.0424,2972.0
2023-08-22 11:35:00,250.52,250.56,250.3,250.3,4845.0,239.9754,240.0137,239.7646,239.7646,4845.0
2023-08-22 11:40:00,250.32,250.32,250.11,250.11,3201.0,239.7838,239.7838,239.5826,239.5826,3201.0
2023-08-22 11:45:00,250.1,250.44,250.1,250.28,2520.0,239.5731,239.8988,239.5731,239.7455,2520.0
2023-08-22 11:50:00,250.24,250.33,250.04,250.28,3326.0,239.7072,239.7934,239.5156,239.7455,3326.0
2023-08-22 11:55:00,250.29,250.4,250.22,250.32,2911.0,239.7551,239.8604,239.688,239.7838,2911.0
2023-08-22 12:00:00,250.25,250.34,250.14,250.29,3234.0,239.7168,239.803,239.6114,239.7551,3234.0
2023-08-22 12:05:00,250.28,250.38,250.06,250.16,5211.0,239.7455,239.8413,239.5347,239.6305,5211.0
2023-08-22 12:10:00,250.16,250.28,249.87,249.97,4902.0,239.6305,239.7455,239.3527,239.4485,4902.0
2023-08-22 12:15:00,250.0,250.13,249.98,250.13,2583.0,239.4773,239.6018,239.4581,239.6018,2583.0
2023-08-22 12:20:00,250.06,250.18,249.99,249.99,1983.0,239.5347,239.6497,239.4677,239.4677,1983.0
2023-08-22 12:25:00,250.01,250.38,250.01,250.38,3249.0,239.4869,239.8413,239.4869,239.8413,3249.0
2023-08-22 12:30:00,250.39,250.43,250.11,250.17,1649.0,239.8509,239.8892,239.5826,239.6401,1649.0
2023-08-22 12:35:00,250.21,250.46,250.21,250.43,2466.0,239.6784,239.9179,239.6784,239.8892,2466.0
2023-08-22 12:40:00,250.43,250.63,250.36,250.36,1453.0,239.8892,240.0808,239.8221,239.8221,1453.0
2023-08-22 12:45:00,250.42,250.44,250.24,250.27,1844.0,239.8796,239.8988,239.7072,239.7359,1844.0
2023-08-22 12:50:00,250.34,250.43,250.31,250.43,1415.0,239.803,239.8892,239.7742,239.8892,1415.0
2023-08-22 12:55:00,250.32,250.42,250.08,250.09,2603.0,239.7838,239.8796,239.5539,239.5635,2603.0
2023-08-22 13:00:00,250.12,250.14,249.83,249.83,4374.0,239.5922,239.6114,239.3144,239.3144,4374.0
2023-08-22 13:05:00,249.83,250.13,249.83,250.12,3020.0,239.3144,239.6018,239.3144,239.5922,3020.0
2023-08-22 13:10:00,250.12,250.12,249.84,249.88,6847.0,239.5922,239.5922,239.324,239.3623,6847.0
2023-08-22 13:15:00,249.78,250.11,249.78,250.1,2933.0,239.2665,239.5826,239.2665,239.5731,2933.0
2023-08-22 13:20:00,250.19,250.21,250.16,250.16,500.0,239.6593,239.6784,239.6305,239.6305,500.0
2023-08-22 13:25:00,250.08,250.17,250.06,250.17,591.0,239.5539,239.6401,239.5347,239.6401,591.0
2023-08-22 13:30:00,250.12,250.14,250.04,250.14,1991.0,239.5922,239.6114,239.5156,239.6114,1991.0
2023-08-22 13:35:00,250.12,250.15,249.92,249.96,5060.0,239.5922,239.621,239.4006,239.439,5060.0
2023-08-22 13:40:00,249.95,250.1,249.93,249.95,2906.0,239.4294,239.5731,239.4102,239.4294,2906.0
2023-08-22 13:45:00,249.95,250.05,249.92,250.0,2464.0,239.4294,239.5252,239.4006,239.4773,2464.0
2023-08-22 13:50:00,249.96,250.0,249.88,249.88,2121.0,239.439,239.4773,239.3623,239.3623,2121.0
2023-08-22 13:55:00,249.98,249.98,249.82,249.89,3001.0,239.4581,239.4581,239.3049,239.3719,3001.0
2023-08-22 14:00:00,249.84,249.95,249.73,249.81,1794.0,239.324,239.4294,239.2186,239.2953,1794.0
2023-08-22 14:05:00,249.87,249.93,249.78,249.93,2075.0,239.3527,239.4102,239.2665,239.4102,2075.0
2023-08-22 14:10:00,249.91,249.91,249.58,249.74,3743.0,239.3911,239.3911,239.075,239.2282,3743.0
2023-08-22 14:15:00,249.67,249.67,249.48,249.54,1487.0,239.1612,239.1612,238.9792,239.0366,1487.0
2023-08-22 14:20:00,249.54,249.66,249.43,249.65,3034.0,239.0366,239.1516,238.9313,239.142,3034.0
2023-08-22 14:25:00,249.67,249.87,249.63,249.87,3243.0,239.1612,239.3527,239.1228,239.3527,3243.0
2023-08-22 14:30:00,249.97,249.97,249.82,249.91,2206.0,239.4485,239.4485,239.3049,239.3911,2206.0
2023-08-22 14:35:00,249.97,250.06,249.86,249.92,2600.0,239.4485,239.5347,239.3432,239.4006,2600.0
2023-08-22 14:40:00,249.89,249.89,249.52,249.53,2507.0,239.3719,239.3719,239.0175,239.0271,2507.0
2023-08-22 14:45:00,249.5,249.6,249.31,249.33,6069.0,238.9983,239.0941,238.8163,238.8355,6069.0
2023-08-22 14:50:00,249.34,249.42,249.17,249.3,6556.0,238.8451,238.9217,238.6822,238.8067,6556.0
2023-08-22 14:55:00,249.25,249.73,249.23,249.69,8091.0,238.7588,239.2186,238.7397,239.1803,8091.0
2023-08-22 15:00:00,249.77,249.94,249.77,249.93,2021.0,239.257,239.4198,239.257,239.4102,2021.0
2023-08-22 15:05:00,249.92,250.05,249.74,249.74,4014.0,239.4006,239.5252,239.2282,239.2282,4014.0
2023-08-22 15:10:00,249.73,249.99,249.73,249.96,6856.0,239.2186,239.4677,239.2186,239.439,6856.0
2023-08-22 15:15:00,249.97,250.01,249.71,249.75,3822.0,239.4485,239.4869,239.1995,239.2378,3822.0
2023-08-22 15:20:00,249.74,249.82,249.58,249.69,3321.0,239.2282,239.3049,239.075,239.1803,3321.0
2023-08-22 15:25:00,249.7,249.85,249.55,249.71,6005.0,239.1899,239.3336,239.0462,239.1995,6005.0
2023-08-22 15:30:00,249.71,249.71,249.24,249.37,9819.0,239.1995,239.1995,238.7493,238.8738,9819.0
2023-08-22 15:35:00,249.38,249.38,249.18,249.22,6150.0,238.8834,238.8834,238.6918,238.7301,6150.0
2023-08-22 15:40:00,249.12,249.19,249.0,249.06,7787.0,238.6343,238.7014,238.5194,238.5768,7787.0
2023-08-22 15:45:00,249.02,249.09,248.92,248.98,11160.0,238.5385,238.6056,238.4427,238.5002,11160.0
2023-08-22 15:50:00,248.91,249.3,248.91,249.3,15003.0,238.4332,238.8067,238.4332,238.8067,15003.0
2023-08-22 15:55:00,249.34,249.57,249.3,249.52,51225.0,238.8451,239.0654,238.8067,239.0175,51225.0
2023-08-23 09:30:00,250.02,251.08,250.02,250.69,15968.0,239.4964,240.5118,239.4964,240.1382,15968.0
2023-08-23 09:35:00,250.8,251.02,250.61,250.61,4374.0,240.2436,240.4543,240.0616,240.0616,4374.0
2023-08-23 09:40:00,250.69,250.7,250.12,250.12,2355.0,240.1382,240.1478,239.5922,239.5922,2355.0
2023-08-23 09:45:00,250.41,250.65,250.4,250.49,1076.0,239.87,240.0999,239.8604,239.9467,1076.0
2023-08-23 09:50:00,250.57,250.8,250.15,250.15,4719.0,240.0233,240.2436,239.621,239.621,4719.0
2023-08-23 09:55:00,250.32,250.84,250.32,250.59,4022.0,239.7838,240.2819,239.7838,240.0424,4022.0
2023-08-23 10:00:00,250.61,251.03,250.61,250.86,4039.0,240.0616,240.4639,240.0616,240.3011,4039.0
2023-08-23 10:05:00,250.77,251.02,250.66,250.7,3199.0,240.2149,240.4543,240.1095,240.1478,3199.0
2023-08-23 10:10:00,250.79,250.97,250.68,250.69,3688.0,240.234,240.4064,240.1287,240.1382,3688.0
2023-08-23 10:15:00,250.58,250.71,250.5,250.58,3303.0,240.0329,240.1574,239.9562,240.0329,3303.0
2023-08-23 10:20:00,250.47,250.78,250.46,250.66,4066.0,239.9275,240.2244,239.9179,240.1095,4066.0
2023-08-23 10:25:00,250.67,250.78,250.45,250.56,3053.0,240.1191,240.2244,239.9083,240.0137,3053.0
2023-08-23 10:30:00,250.63,250.64,250.46,250.58,1900.0,240.0808,240.0903,239.9179,240.0329,1900.0
2023-08-23 10:35:00,250.47,250.78,250.44,250.59,7518.0,239.9275,240.2244,239.8988,240.0424,7518.0
2023-08-23 10:40:00,250.47,250.86,250.46,250.71,2691.0,239.9275,240.3011,239.9179,240.1574,2691.0
2023-08-23 10:45:00,250.71,251.09,250.71,251.0,2538.0,240.1574,240.5214,240.1574,240.4352,2538.0
2023-08-23 10:50:00,250.96,251.16,250.78,250.78,1783.0,240.3969,240.5884,240.2244,240.2244,1783.0
2023-08-23 10:55:00,250.92,251.13,250.8,250.93,2388.0,240.3586,240.5597,240.2436,240.3681,2388.0
2023-08-23 11:00:00,250.94,250.96,250.66,250.71,2160.0,240.3777,240.3969,240.1095,240.1574,2160.0
2023-08-23 11:05:00,250.75,250.75,250.36,250.52,3300.0,240.1957,240.1957,239.8221,239.9754,3300.0
2023-08-23 11:10:00,250.59,250.72,250.52,250.72,3263.0,240.0424,240.167,239.9754,240.167,3263.0
2023-08-23 11:15:00,250.68,250.86,250.6,250.61,4033.0,240.1287,240.3011,240.052,240.0616,4033.0
2023-08-23 11:20:00,250.73,251.03,250.73,250.94,2552.0,240.1765,240.4639,240.1765,240.3777,2552.0
2023-08-23 11:25:00,250.97,251.1,250.95,250.95,400.0,240.4064,240.531,240.3873,240.3873,400.0
2023-08-23 11:30:00,250.85,251.01,250.68,250.79,9310.0,240.2915,240.4448,240.1287,240.234,9310.0
2023-08-23 11:35:00,250.8,250.93,250.52,250.61,4781.0,240.2436,240.3681,239.9754,240.0616,4781.0
2023-08-23 11:40:00,250.56,250.58,250.51,250.51,500.0,240.0137,240.0329,239.9658,239.9658,500.0
2023-08-23 11:45:00,250.44,250.62,250.4,250.4,2047.0,239.8988,240.0712,239.8604,239.8604,2047.0
2023-08-23 11:50:00,250.5,250.86,250.48,250.77,1039.0,239.9562,240.3011,239.9371,240.2149,1039.0
2023-08-23 11:55:00,250.79,250.79,250.16,250.47,24556.0,240.234,240.234,239.6305,239.9275,24556.0
2023-08-23 12:00:00,250.35,250.35,250.11,250.17,1464.0,239.8125,239.8125,239.5826,239.6401,1464.0
2023-08-23 12:05:00,250.17,250.35,250.17,250.35,3388.0,239.6401,239.8125,239.6401,239.8125,3388.0
2023-08-23 12:10:00,250.36,250.37,250.03,250.28,4217.0,239.8221,239.8317,239.506,239.7455,4217.0
2023-08-23 12:15:00,250.23,250.31,250.15,250.15,1334.0,239.6976,239.7742,239.621,239.621,1334.0
2023-08-23 12:20:00,250.15,250.17,249.86,250.06,7253.0,239.621,239.6401,239.3432,239.5347,7253.0
2023-08-23 12:25:00,250.0,250.09,249.96,250.09,3480.0,239.4773,239.5635,239.439,239.5635,3480.0
2023-08-23 12:30:00,250.09,250.1,249.93,250.05,6144.0,239.5635,239.5731,239.4102,239.5252,6144.0
2023-08-23 12:35:00,250.09,250.43,250.09,250.39,3884.0,239.5635,239.8892,239.5635,239.8509,3884.0
2023-08-23 12:40:00,250.36,250.44,250.25,250.44,1900.0,239.8221,239.8988,239.7168,239.8988,1900.0
2023-08-23 12:45:00,250.35,250.59,250.26,250.5,5885.0,239.8125,240.0424,239.7263,239.9562,5885.0
2023-08-23 12:50:00,250.49,250.71,250.42,250.71,2512.0,239.9467,240.1574,239.8796,240.1574,2512.0
2023-08-23 12:55:00,250.79,250.79,250.47,250.53,1300.0,240.234,240.234,239.9275,239.985,1300.0
2023-08-23 13:00:00,250.46,250.81,250.46,250.81,1500.0,239.9179,240.2532,239.9179,240.2532,1500.0
2023-08-23 13:05:00,250.8,250.89,250.73,250.74,2463.0,240.2436,240.3298,240.1765,240.1861,2463.0
2023-08-23 13:10:00,250.7,250.88,250.7,250.82,1748.0,240.1478,240.3202,240.1478,240.2628,1748.0
2023-08-23 13:15:00,250.8,251.0,250.79,250.93,2923.0,240.2436,240.4352,240.234,240.3681,2923.0
2023-08-23 13:20:00,250.92,250.99,250.84,250.91,3196.0,240.3586,240.4256,240.2819,240.349,3196.0
2023-08-23 13:25:00,250.95,251.08,250.89,250.95,3859.0,240.3873,240.5118,240.3298,240.3873,3859.0
2023-08-23 13:30:00,250.96,251.07,250.95,250.96,1565.0,240.3969,240.5022,240.3873,240.3969,1565.0
2023-08-23 13:35:00,250.95,251.01,250.94,250.97,1000.0,240.3873,240.4448,240.3777,240.4064,1000.0
2023-08-23 13:40:00,251.0,251.02,250.93,250.99,2478.0,240.4352,240.4543,240.3681,240.4256,2478.0
2023-08-23 13:45:00,251.02,251.12,250.94,251.01,2165.0,240.4543,240.5501,240.3777,240.4448,2165.0
2023-08-23 13:50:00,250.92,251.15,250.92,251.15,2100.0,240.3586,240.5789,240.3586,240.5789,2100.0
2023-08-23 13:55:00,251.14,251.21,251.13,251.21,1200.0,240.5693,240.6363,240.5597,240.6363,1200.0
2023-08-23 14:00:00,251.29,251.34,251.21,251.27,3000.0,240.713,240.7609,240.6363,240.6938,3000.0
2023-08-23 14:05:00,251.29,251.35,251.21,251.35,1819.0,240.713,240.7705,240.6363,240.7705,1819.0
2023-08-23 14:10:00,251.28,251.4,251.24,251.28,2239.0,240.7034,240.8183,240.6651,240.7034,2239.0
2023-08-23 14:15:00,251.28,251.28,251.14,251.26,2600.0,240.7034,240.7034,240.5693,240.6842,2600.0
2023-08-23 14:20:00,251.19,251.3,251.19,251.28,2200.0,240.6172,240.7226,240.6172,240.7034,2200.0
2023-08-23 14:25:00,251.41,251.47,251.37,251.43,2023.0,240.8279,240.8854,240.7896,240.8471,2023.0
2023-08-23 14:30:00,251.45,251.45,251.2,251.37,4087.0,240.8662,240.8662,240.6268,240.7896,4087.0
2023-08-23 14:35:00,251.35,251.35,251.19,251.32,2900.0,240.7705,240.7705,240.6172,240.7417,2900.0
2023-08-23 14:40:00,251.34,251.4,251.3,251.4,1705.0,240.7609,240.8183,240.7226,240.8183,1705.0
2023-08-23 14:45:00,251.39,251.45,251.35,251.36,2777.0,240.8088,240.8662,240.7705,240.78,2777.0
2023-08-23 14:50:00,251.4,251.4,251.26,251.34,2112.0,240.8183,240.8183,240.6842,240.7609,2112.0
2023-08-23 14:55:00,251.27,251.38,251.27,251.38,2768.0,240.6938,240.7992,240.6938,240.7992,2768.0
2023-08-23 15:00:00,251.36,251.36,251.0,251.15,5063.0,240.78,240.78,240.4352,240.5789,5063.0
2023-08-23 15:05:00,251.18,251.37,251.09,251.19,2893.0,240.6076,240.7896,240.5214,240.6172,2893.0
2023-08-23 15:10:00,251.15,251.21,251.05,251.14,3921.0,240.5789,240.6363,240.4831,240.5693,3921.0
2023-08-23 15:15:00,251.16,251.32,251.11,251.11,2501.0,240.5884,240.7417,240.5406,240.5406,2501.0
2023-08-23 15:20:00,251.11,251.17,250.96,251.05,3714.0,240.5406,240.598,240.3969,240.4831,3714.0
2023-08-23 15:25:00,251.04,251.19,250.99,251.07,5535.0,240.4735,240.6172,240.4256,240.5022,5535.0
2023-08-23 15:30:00,251.05,251.05,250.85,250.97,4811.0,240.4831,240.4831,240.2915,240.4064,4811.0
2023-08-23 15:35:00,251.01,251.13,250.94,251.02,4619.0,240.4448,240.5597,240.3777,240.4543,4619.0
2023-08-23 15:40:00,251.01,251.15,250.98,251.08,8759.0,240.4448,240.5789,240.416,240.5118,8759.0
2023-08-23 15:45:00,251.08,251.42,251.07,251.42,6261.0,240.5118,240.8375,240.5022,240.8375,6261.0
2023-08-23 15:50:00,251.48,251.52,250.85,250.9,17617.0,240.895,240.9333,240.2915,240.3394,17617.0
2023-08-23 15:55:00,250.84,250.99,250.55,250.93,32257.0,240.2819,240.4256,240.0041,240.3681,32257.0
2023-08-24 09:30:00,251.87,252.72,251.45,252.4,19670.0,241.2686,242.0828,240.8662,241.7763,19670.0
2023-08-24 09:35:00,252.22,253.37,252.17,253.37,6291.0,241.6038,242.7054,241.5559,242.7054,6291.0
2023-08-24 09:40:00,253.24,253.36,252.91,253.29,5105.0,242.5809,242.6958,242.2648,242.6288,5105.0
2023-08-24 09:45:00,253.13,253.63,253.13,253.33,4567.0,242.4755,242.9545,242.4755,242.6671,4567.0
2023-08-24 09:50:00,253.43,253.43,253.02,253.07,4808.0,242.7629,242.7629,242.3702,242.4181,4808.0
2023-08-24 09:55:00,253.07,253.4,253.07,253.3,4462.0,242.4181,242.7342,242.4181,242.6384,4462.0
2023-08-24 10:00:00,253.29,253.32,252.76,252.88,2674.0,242.6288,242.6575,242.1211,242.2361,2674.0
2023-08-24 10:05:00,252.64,252.65,252.02,252.31,3576.0,242.0062,242.0157,241.4123,241.69,3576.0
2023-08-24 10:10:00,252.31,252.39,251.93,252.24,4648.0,241.69,241.7667,241.326,241.623,4648.0
2023-08-24 10:15:00,252.19,252.19,251.85,252.14,3858.0,241.5751,241.5751,241.2494,241.5272,3858.0
2023-08-24 10:20:00,252.08,252.14,251.42,251.7,2563.0,241.4697,241.5272,240.8375,241.1057,2563.0
2023-08-24 10:25:00,251.57,251.72,251.46,251.46,1928.0,240.9812,241.1249,240.8758,240.8758,1928.0
2023-08-24 10:30:00,251.51,251.67,251.22,251.47,3267.0,240.9237,241.077,240.6459,240.8854,3267.0
2023-08-24 10:35:00,251.39,251.64,251.31,251.47,1884.0,240.8088,241.0482,240.7321,240.8854,1884.0
2023-08-24 10:40:00,251.37,251.51,251.04,251.06,6929.0,240.7896,240.9237,240.4735,240.4927,6929.0
2023-08-24 10:45:00,250.93,251.02,250.75,250.97,25174.0,240.3681,240.4543,240.1957,240.4064,25174.0
2023-08-24 10:50:00,251.06,251.33,250.96,251.31,8237.0,240.4927,240.7513,240.3969,240.7321,8237.0
2023-08-24 10:55:00,251.32,251.32,251.04,251.07,3837.0,240.7417,240.7417,240.4735,240.5022,3837.0
2023-08-24 11:00:00,251.09,251.09,250.76,250.78,4230.0,240.5214,240.5214,240.2053,240.2244,4230.0
2023-08-24 11:05:00,250.9,250.97,250.77,250.97,2676.0,240.3394,240.4064,240.2149,240.4064,2676.0
2023-08-24 11:10:00,250.97,251.15,250.81,251.03,4299.0,240.4064,240.5789,240.2532,240.4639,4299.0
2023-08-24 11:15:00,251.03,251.23,250.95,251.04,5267.0,240.4639,240.6555,240.3873,240.4735,5267.0
2023-08-24 11:20:00,251.05,251.11,250.94,251.0,1905.0,240.4831,240.5406,240.3777,240.4352,1905.0
2023-08-24 11:25:00,250.98,251.57,250.83,251.57,10610.0,240.416,240.9812,240.2723,240.9812,10610.0
2023-08-24 11:30:00,251.52,251.6,250.79,250.94,16904.0,240.9333,241.0099,240.234,240.3777,16904.0
2023-08-24 11:35:00,250.95,251.28,250.85,251.03,8434.0,240.3873,240.7034,240.2915,240.4639,8434.0
2023-08-24 11:40:00,251.14,251.29,251.13,251.26,1629.0,240.5693,240.713,240.5597,240.6842,1629.0
2023-08-24 11:45:00,251.11,251.33,251.1,251.32,3200.0,240.5406,240.7513,240.531,240.7417,3200.0
2023-08-24 11:50:00,251.27,251.42,251.19,251.29,4630.0,240.6938,240.8375,240.6172,240.713,4630.0
2023-08-24 11:55:00,251.29,251.34,251.08,251.12,3750.0,240.713,240.7609,240.5118,240.5501,3750.0
2023-08-24 12:00:00,251.09,251.29,250.95,251.04,7998.0,240.5214,240.713,240.3873,240.4735,7998.0
2023-08-24 12:05:00,251.0,251.13,251.0,251.13,600.0,240.4352,240.5597,240.4352,240.5597,600.0
2023-08-24 12:10:00,250.9,251.18,250.89,251.05,1520.0,240.3394,240.6076,240.3298,240.4831,1520.0
2023-08-24 12:15:00,251.09,251.1,250.93,251.07,5367.0,240.5214,240.531,240.3681,240.5022,5367.0
2023-08-24 12:20:00,251.12,251.22,251.06,251.11,2600.0,240.5501,240.6459,240.4927,240.5406,2600.0
2023-08-24 12:25:00,251.11,251.15,250.88,250.92,2800.0,240.5406,240.5789,240.3202,240.3586,2800.0
2023-08-24 12:30:00,251.07,251.26,251.07,251.18,1405.0,240.5022,240.6842,240.5022,240.6076,1405.0
2023-08-24 12:35:00,251.18,251.42,251.17,251.42,2120.0,240.6076,240.8375,240.598,240.8375,2120.0
2023-08-24 12:40:00,251.39,251.46,251.27,251.31,3648.0,240.8088,240.8758,240.6938,240.7321,3648.0
2023-08-24 12:45:00,251.24,251.45,251.23,251.36,3100.0,240.6651,240.8662,240.6555,240.78,3100.0
2023-08-24 12:50:00,251.31,251.36,251.15,251.3,1917.0,240.7321,240.78,240.5789,240.7226,1917.0
2023-08-24 12:55:00,251.3,251.3,251.09,251.24,1537.0,240.7226,240.7226,240.5214,240.6651,1537.0
2023-08-24 13:00:00,251.29,251.33,251.03,251.03,2525.0,240.713,240.7513,240.4639,240.4639,2525.0
2023-08-24 13:05:00,251.01,251.22,251.01,251.22,1701.0,240.4448,240.6459,240.4448,240.6459,1701.0
2023-08-24 13:10:00,251.24,251.24,251.03,251.07,1689.0,240.6651,240.6651,240.4639,240.5022,1689.0
2023-08-24 13:15:00,251.16,251.16,250.94,251.01,1831.0,240.5884,240.5884,240.3777,240.4448,1831.0
2023-08-24 13:20:00,250.89,251.03,250.85,251.03,1900.0,240.3298,240.4639,240.2915,240.4639,1900.0
2023-08-24 13:25:00,251.0,251.0,250.79,250.79,1190.0,240.4352,240.4352,240.234,240.234,1190.0
2023-08-24 13:30:00,250.79,250.94,250.78,250.84,2075.0,240.234,240.3777,240.2244,240.2819,2075.0
2023-08-24 13:35:00,250.84,250.95,250.8,250.85,2094.0,240.2819,240.3873,240.2436,240.2915,2094.0
2023-08-24 13:40:00,250.96,251.01,250.72,250.82,2043.0,240.3969,240.4448,240.167,240.2628,2043.0
2023-08-24 13:45:00,250.76,250.83,250.7,250.7,1900.0,240.2053,240.2723,240.1478,240.1478,1900.0
2023-08-24 13:50:00,250.76,250.77,250.53,250.69,2593.0,240.2053,240.2149,239.985,240.1382,2593.0
2023-08-24 13:55:00,250.73,250.76,250.53,250.7,2009.0,240.1765,240.2053,239.985,240.1478,2009.0
2023-08-24 14:00:00,250.74,250.91,250.74,250.8,2336.0,240.1861,240.349,240.1861,240.2436,2336.0
2023-08-24 14:05:00,250.82,251.1,250.63,251.03,6275.0,240.2628,240.531,240.0808,240.4639,6275.0
2023-08-24 14:10:00,251.03,251.18,250.99,250.99,3476.0,240.4639,240.6076,240.4256,240.4256,3476.0
2023-08-24 14:15:00,250.97,250.97,250.66,250.66,1958.0,240.4064,240.4064,240.1095,240.1095,1958.0
2023-08-24 14:20:00,250.75,250.83,250.65,250.73,1384.0,240.1957,240.2723,240.0999,240.1765,1384.0
2023-08-24 14:25:00,250.65,250.9,250.57,250.9,3603.0,240.0999,240.3394,240.0233,240.3394,3603.0
2023-08-24 14:30:00,250.87,250.95,250.81,250.89,3960.0,240.3107,240.3873,240.2532,240.3298,3960.0
2023-08-24 14:35:00,250.79,250.86,250.7,250.86,2102.0,240.234,240.3011,240.1478,240.3011,2102.0
2023-08-24 14:40:00,250.75,250.76,250.62,250.76,1500.0,240.1957,240.2053,240.0712,240.2053,1500.0
2023-08-24 14:45:00,250.7,250.91,250.69,250.8,2284.0,240.1478,240.349,240.1382,240.2436,2284.0
2023-08-24 14:50:00,250.71,250.8,250.66,250.7,1200.0,240.1574,240.2436,240.1095,240.1478,1200.0
2023-08-24 14:55:00,250.7,250.95,250.69,250.83,2350.0,240.1478,240.3873,240.1382,240.2723,2350.0
2023-08-24 15:00:00,250.91,250.95,250.7,250.75,2711.0,240.349,240.3873,240.1478,240.1957,2711.0
2023-08-24 15:05:00,250.64,250.84,250.64,250.67,3859.0,240.0903,240.2819,240.0903,240.1191,3859.0
2023-08-24 15:10:00,250.68,250.98,250.68,250.89,4558.0,240.1287,240.416,240.1287,240.3298,4558.0
2023-08-24 15:15:00,250.86,250.98,250.77,250.77,5884.0,240.3011,240.416,240.2149,240.2149,5884.0
2023-08-24 15:20:00,250.89,250.97,250.58,250.65,6544.0,240.3298,240.4064,240.0329,240.0999,6544.0
2023-08-24 15:25:00,250.69,250.83,250.66,250.71,5475.0,240.1382,240.2723,240.1095,240.1574,5475.0
2023-08-24 15:30:00,250.78,250.84,250.54,250.61,10499.0,240.2244,240.2819,239.9945,240.0616,10499.0
2023-08-24 15:35:00,250.61,250.61,250.2,250.21,10046.0,240.0616,240.0616,239.6689,239.6784,10046.0
2023-08-24 15:40:00,250.2,250.39,250.12,250.18,10635.0,239.6689,239.8509,239.5922,239.6497,10635.0
2023-08-24 15:45:00,250.11,250.17,249.9,250.08,23064.0,239.5826,239.6401,239.3815,239.5539,23064.0
2023-08-24 15:50:00,250.14,250.3,249.68,249.9,31913.0,239.6114,239.7646,239.1707,239.3815,31913.0
2023-08-24 15:55:00,249.84,250.24,249.68,249.79,59759.0,239.324,239.7072,239.1707,239.2761,59759.0
2023-08-25 09:30:00,251.37,252.84,251.31,252.83,18266.0,240.7896,242.1977,240.7321,242.1882,18266.0
2023-08-25 09:35:00,252.61,253.2,252.3,252.3,9989.0,241.9774,242.5426,241.6805,241.6805,9989.0
2023-08-25 09:40:00,252.02,252.02,251.38,251.48,1750.0,241.4123,241.4123,240.7992,240.895,1750.0
2023-08-25 09:45:00,251.45,251.65,251.43,251.52,1156.0,240.8662,241.0578,240.8471,240.9333,1156.0
2023-08-25 09:50:00,251.53,251.53,251.28,251.42,2399.0,240.9429,240.9429,240.7034,240.8375,2399.0
2023-08-25 09:55:00,251.42,252.02,251.42,252.02,2181.0,240.8375,241.4123,240.8375,241.4123,2181.0
2023-08-25 10:00:00,251.89,252.29,251.7,252.1,7876.0,241.2877,241.6709,241.1057,241.4889,7876.0
2023-08-25 10:05:00,252.12,252.19,251.6,251.94,6750.0,241.508,241.5751,241.0099,241.3356,6750.0
2023-08-25 10:10:00,252.05,252.39,251.96,252.3,2549.0,241.441,241.7667,241.3548,241.6805,2549.0
2023-08-25 10:15:00,252.33,253.04,252.06,252.06,5464.0,241.7092,242.3893,241.4506,241.4506,5464.0
2023-08-25 10:20:00,251.95,252.13,251.35,251.35,4937.0,241.3452,241.5176,240.7705,240.7705,4937.0
2023-08-25 10:25:00,251.42,251.91,251.4,251.73,8901.0,240.8375,241.3069,240.8183,241.1345,8901.0
2023-08-25 10:30:00,251.63,251.84,251.17,251.22,35098.0,241.0387,241.2398,240.598,240.6459,35098.0
2023-08-25 10:35:00,251.04,251.45,251.03,251.45,2366.0,240.4735,240.8662,240.4639,240.8662,2366.0
2023-08-25 10:40:00,251.44,251.45,250.92,250.93,844.0,240.8567,240.8662,240.3586,240.3681,844.0
2023-08-25 10:45:00,250.8,251.02,250.62,250.88,1400.0,240.2436,240.4543,240.0712,240.3202,1400.0
2023-08-25 10:50:00,251.23,251.23,250.69,250.99,3025.0,240.6555,240.6555,240.1382,240.4256,3025.0
2023-08-25 10:55:00,250.88,251.29,250.79,251.04,1804.0,240.3202,240.713,240.234,240.4735,1804.0
2023-08-25 11:00:00,251.08,251.08,250.74,250.96,1800.0,240.5118,240.5118,240.1861,240.3969,1800.0
2023-08-25 11:05:00,250.84,251.29,250.84,251.29,2555.0,240.2819,240.713,240.2819,240.713,2555.0
2023-08-25 11:10:00,251.3,251.64,251.3,251.45,2643.0,240.7226,241.0482,240.7226,240.8662,2643.0
2023-08-25 11:15:00,251.6,251.6,251.24,251.4,3073.0,241.0099,241.0099,240.6651,240.8183,3073.0
2023-08-25 11:20:00,251.42,251.43,251.13,251.43,1600.0,240.8375,240.8471,240.5597,240.8471,1600.0
2023-08-25 11:25:00,251.5,252.33,251.46,252.33,2596.0,240.9141,241.7092,240.8758,241.7092,2596.0
2023-08-25 11:30:00,252.15,252.33,252.06,252.15,2269.0,241.5368,241.7092,241.4506,241.5368,2269.0
2023-08-25 11:35:00,252.18,252.47,252.08,252.08,3059.0,241.5655,241.8433,241.4697,241.4697,3059.0
2023-08-25 11:40:00,252.08,252.15,251.9,252.06,3026.0,241.4697,241.5368,241.2973,241.4506,3026.0
2023-08-25 11:45:00,252.0,252.0,251.75,251.84,1100.0,241.3931,241.3931,241.1536,241.2398,1100.0
2023-08-25 11:50:00,251.66,251.91,251.56,251.75,3634.0,241.0674,241.3069,240.9716,241.1536,3634.0
2023-08-25 11:55:00,251.67,251.69,251.16,251.52,2818.0,241.077,241.0961,240.5884,240.9333,2818.0
2023-08-25 12:00:00,251.52,252.04,251.52,251.95,3500.0,240.9333,241.4314,240.9333,241.3452,3500.0
2023-08-25 12:05:00,251.98,252.13,251.91,251.91,2397.0,241.3739,241.5176,241.3069,241.3069,2397.0
2023-08-25 12:10:00,251.96,252.13,251.93,252.13,804.0,241.3548,241.5176,241.326,241.5176,804.0
2023-08-25 12:15:00,252.15,252.18,251.72,252.05,2770.0,241.5368,241.5655,241.1249,241.441,2770.0
2023-08-25 12:20:00,251.97,252.54,251.96,252.48,2763.0,241.3644,241.9104,241.3548,241.8529,2763.0
2023-08-25 12:25:00,252.41,252.5,252.36,252.42,1532.0,241.7858,241.872,241.7379,241.7954,1532.0
2023-08-25 12:30:00,252.43,252.77,252.28,252.48,2597.0,241.805,242.1307,241.6613,241.8529,2597.0
2023-08-25 12:35:00,252.6,252.76,252.51,252.74,1685.0,241.9678,242.1211,241.8816,242.1019,1685.0
2023-08-25 12:40:00,252.77,252.82,252.37,252.48,1500.0,242.1307,242.1786,241.7475,241.8529,1500.0
2023-08-25 12:45:00,252.46,252.54,252.38,252.53,1400.0,241.8337,241.9104,241.7571,241.9008,1400.0
2023-08-25 12:50:00,252.44,252.44,252.02,252.02,3314.0,241.8146,241.8146,241.4123,241.4123,3314.0
2023-08-25 12:55:00,252.07,252.52,252.07,252.52,1400.0,241.4601,241.8912,241.4601,241.8912,1400.0
2023-08-25 13:00:00,252.63,252.66,252.49,252.52,1600.0,241.9966,242.0253,241.8625,241.8912,1600.0
2023-08-25 13:05:00,252.51,252.71,252.46,252.66,2786.0,241.8816,242.0732,241.8337,242.0253,2786.0
2023-08-25 13:10:00,252.57,252.57,252.36,252.57,850.0,241.9391,241.9391,241.7379,241.9391,850.0
2023-08-25 13:15:00,252.66,252.76,252.02,252.13,2594.0,242.0253,242.1211,241.4123,241.5176,2594.0
2023-08-25 13:20:00,252.05,252.12,251.96,252.03,1838.0,241.441,241.508,241.3548,241.4218,1838.0
2023-08-25 13:25:00,252.05,252.09,251.92,252.09,1700.0,241.441,241.4793,241.3165,241.4793,1700.0
2023-08-25 13:30:00,252.18,252.27,251.95,252.04,2976.0,241.5655,241.6517,241.3452,241.4314,2976.0
2023-08-25 13:35:00,251.96,252.08,251.78,251.79,2642.0,241.3548,241.4697,241.1824,241.1919,2642.0
2023-08-25 13:40:00,251.75,252.1,251.75,252.09,4932.0,241.1536,241.4889,241.1536,241.4793,4932.0
2023-08-25 13:45:00,252.03,252.19,251.87,252.18,2538.0,241.4218,241.5751,241.2686,241.5655,2538.0
2023-08-25 13:50:00,252.24,252.45,252.24,252.45,1649.0,241.623,241.8242,241.623,241.8242,1649.0
2023-08-25 13:55:00,252.39,252.46,252.24,252.46,2520.0,241.7667,241.8337,241.623,241.8337,2520.0
2023-08-25 14:00:00,252.52,252.54,252.38,252.42,1921.0,241.8912,241.9104,241.7571,241.7954,1921.0
2023-08-25 14:05:00,252.46,252.64,252.46,252.61,2415.0,241.8337,242.0062,241.8337,241.9774,2415.0
2023-08-25 14:10:00,252.67,252.75,252.51,252.65,3277.0,242.0349,242.1115,241.8816,242.0157,3277.0
2023-08-25 14:15:00,252.64,252.74,252.48,252.74,2900.0,242.0062,242.1019,241.8529,242.1019,2900.0
2023-08-25 14:20:00,252.88,253.23,252.88,253.15,1936.0,242.2361,242.5713,242.2361,242.4947,1936.0
2023-08-25 14:25:00,253.12,253.29,253.07,253.22,4638.0,242.466,242.6288,242.4181,242.5617,4638.0
2023-08-25 14:30:00,253.28,253.41,253.16,253.36,2709.0,242.6192,242.7437,242.5043,242.6958,2709.0
2023-08-25 14:35:00,253.32,253.49,253.21,253.4,4953.0,242.6575,242.8204,242.5522,242.7342,4953.0
2023-08-25 14:40:00,253.49,253.56,253.29,253.29,4099.0,242.8204,242.8874,242.6288,242.6288,4099.0
2023-08-25 14:45:00,253.34,253.48,253.25,253.33,3235.0,242.6767,242.8108,242.5905,242.6671,3235.0
2023-08-25 14:50:00,253.36,253.47,253.26,253.47,3170.0,242.6958,242.8012,242.6001,242.8012,3170.0
2023-08-25 14:55:00,253.52,253.69,253.5,253.64,1937.0,242.8491,243.012,242.83,242.9641,1937.0
2023-08-25 15:00:00,253.73,253.94,253.49,253.6,4100.0,243.0503,243.2514,242.8204,242.9257,4100.0
2023-08-25 15:05:00,253.67,253.75,253.51,253.72,4302.0,242.9928,243.0694,242.8395,243.0407,4302.0
2023-08-25 15:10:00,253.75,253.84,253.6,253.6,5281.0,243.0694,243.1556,242.9257,242.9257,5281.0
2023-08-25 15:15:00,253.68,253.79,253.6,253.7,3984.0,243.0024,243.1078,242.9257,243.0215,3984.0
2023-08-25 15:20:00,253.73,253.94,253.72,253.93,7822.0,243.0503,243.2514,243.0407,243.2419,7822.0
2023-08-25 15:25:00,253.95,254.15,253.86,253.93,16538.0,243.261,243.4526,243.1748,243.2419,16538.0
2023-08-25 15:30:00,253.96,254.04,253.89,254.03,10007.0,243.2706,243.3472,243.2035,243.3376,10007.0
2023-08-25 15:35:00,253.97,253.99,253.65,253.86,10650.0,243.2802,243.2993,242.9736,243.1748,10650.0
2023-08-25 15:40:00,253.93,253.97,253.79,253.85,8549.0,243.2419,243.2802,243.1078,243.1652,8549.0
2023-08-25 15:45:00,253.86,253.92,253.49,253.5,9277.0,243.1748,243.2323,242.8204,242.83,9277.0
2023-08-25 15:50:00,253.5,253.6,253.07,253.36,19198.0,242.83,242.9257,242.4181,242.6958,19198.0
2023-08-25 15:55:00,253.36,253.64,252.95,253.09,44879.0,242.6958,242.9641,242.3031,242.4372,44879.0
2023-08-28 09:30:00,254.51,255.55,253.9,254.85,17650.0,243.7974,244.7937,243.2131,244.1231,17650.0
2023-08-28 09:35:00,255.06,255.14,254.18,254.18,11147.0,244.3243,244.4009,243.4813,243.4813,11147.0
2023-08-28 09:40:00,254.13,254.86,253.88,254.86,3749.0,243.4334,244.1327,243.194,244.1327,3749.0
2023-08-28 09:45:00,254.82,254.92,254.58,254.81,6759.0,244.0944,244.1902,243.8645,244.0848,6759.0
2023-08-28 09:50:00,254.87,255.0,254.47,254.74,7420.0,244.1423,244.2668,243.7591,244.0178,7420.0
2023-08-28 09:55:00,254.7,255.15,254.68,255.07,5137.0,243.9794,244.4105,243.9603,244.3339,5137.0
2023-08-28 10:00:00,255.13,255.13,254.87,254.94,6227.0,244.3913,244.3913,244.1423,244.2093,6227.0
2023-08-28 10:05:00,254.87,255.22,254.79,255.22,10607.0,244.1423,244.4776,244.0657,244.4776,10607.0
2023-08-28 10:10:00,255.22,255.31,254.87,254.95,20286.0,244.4776,244.5638,244.1423,244.2189,20286.0
2023-08-28 10:15:00,254.98,255.23,254.93,254.93,5351.0,244.2477,244.4871,244.1998,244.1998,5351.0
2023-08-28 10:20:00,255.02,255.5,255.01,255.5,3506.0,244.286,244.7458,244.2764,244.7458,3506.0
2023-08-28 10:25:00,255.45,255.6,255.24,255.6,2859.0,244.6979,244.8416,244.4967,244.8416,2859.0
2023-08-28 10:30:00,255.7,255.78,255.37,255.37,4026.0,244.9374,245.014,244.6212,244.6212,4026.0
2023-08-28 10:35:00,255.5,255.55,255.17,255.23,4470.0,244.7458,244.7937,244.4297,244.4871,4470.0
2023-08-28 10:40:00,255.21,255.34,255.05,255.05,2679.0,244.468,244.5925,244.3147,244.3147,2679.0
2023-08-28 10:45:00,255.02,255.24,254.8,254.85,5800.0,244.286,244.4967,244.0752,244.1231,5800.0
2023-08-28 10:50:00,254.91,255.02,254.61,254.77,4782.0,244.1806,244.286,243.8932,244.0465,4782.0
2023-08-28 10:55:00,254.82,255.03,254.81,255.03,1939.0,244.0944,244.2956,244.0848,244.2956,1939.0
2023-08-28 11:00:00,255.02,255.02,254.48,254.56,6854.0,244.286,244.286,243.7687,243.8453,6854.0
2023-08-28 11:05:00,254.61,254.65,254.41,254.59,4966.0,243.8932,243.9316,243.7017,243.8741,4966.0
2023-08-28 11:10:00,254.53,254.61,254.47,254.52,3622.0,243.8166,243.8932,243.7591,243.807,3622.0
2023-08-28 11:15:00,254.48,254.62,254.15,254.18,5849.0,243.7687,243.9028,243.4526,243.4813,5849.0
2023-08-28 11:20:00,254.28,254.45,254.24,254.24,2519.0,243.5771,243.74,243.5388,243.5388,2519.0
2023-08-28 11:25:00,254.22,254.31,254.01,254.23,12436.0,243.5197,243.6059,243.3185,243.5292,12436.0
2023-08-28 11:30:00,254.3,254.39,254.19,254.28,9299.0,243.5963,243.6825,243.4909,243.5771,9299.0
2023-08-28 11:35:00,254.29,254.67,254.29,254.48,6809.0,243.5867,243.9507,243.5867,243.7687,6809.0
2023-08-28 11:40:00,254.53,254.58,254.16,254.35,5629.0,243.8166,243.8645,243.4622,243.6442,5629.0
2023-08-28 11:45:00,254.14,254.26,254.0,254.25,3130.0,243.443,243.558,243.3089,243.5484,3130.0
2023-08-28 11:50:00,254.1,254.34,254.07,254.26,1976.0,243.4047,243.6346,243.376,243.558,1976.0
2023-08-28 11:55:00,254.34,254.43,254.31,254.36,3030.0,243.6346,243.7208,243.6059,243.6538,3030.0
2023-08-28 12:00:00,254.35,254.44,254.31,254.44,600.0,243.6442,243.7304,243.6059,243.7304,600.0
2023-08-28 12:05:00,254.4,254.52,254.33,254.48,2300.0,243.6921,243.807,243.625,243.7687,2300.0
2023-08-28 12:10:00,254.37,254.48,254.2,254.47,3569.0,243.6633,243.7687,243.5005,243.7591,3569.0
2023-08-28 12:15:00,254.39,254.56,254.36,254.36,4208.0,243.6825,243.8453,243.6538,243.6538,4208.0
2023-08-28 12:20:00,254.39,254.41,254.24,254.41,2900.0,243.6825,243.7017,243.5388,243.7017,2900.0
2023-08-28 12:25:00,254.4,254.49,254.31,254.44,1461.0,243.6921,243.7783,243.6059,243.7304,1461.0
2023-08-28 12:30:00,254.44,254.44,254.25,254.37,2010.0,243.7304,243.7304,243.5484,243.6633,2010.0
2023-08-28 12:35:00,254.3,254.37,254.17,254.32,3567.0,243.5963,243.6633,243.4718,243.6154,3567.0
2023-08-28 12:40:00,254.32,254.45,254.32,254.41,3830.0,243.6154,243.74,243.6154,243.7017,3830.0
2023-08-28 12:45:00,254.39,254.41,254.36,254.38,1413.0,243.6825,243.7017,243.6538,243.6729,1413.0
2023-08-28 12:50:00,254.37,254.62,254.36,254.56,3542.0,243.6633,243.9028,243.6538,243.8453,3542.0
2023-08-28 12:55:00,254.64,254.84,254.61,254.8,2314.0,243.922,244.1136,243.8932,244.0752,2314.0
2023-08-28 13:00:00,254.77,254.96,254.73,254.85,1350.0,244.0465,244.2285,244.0082,244.1231,1350.0
2023-08-28 13:05:00,254.95,255.12,254.91,254.98,2892.0,244.2189,244.3818,244.1806,244.2477,2892.0
2023-08-28 13:10:00,254.97,255.0,254.88,254.88,1500.0,244.2381,244.2668,244.1519,244.1519,1500.0
2023-08-28 13:15:00,254.83,254.84,254.57,254.62,3886.0,244.104,244.1136,243.8549,243.9028,3886.0
2023-08-28 13:20:00,254.61,254.61,254.39,254.4,820.0,243.8932,243.8932,243.6825,243.6921,820.0
2023-08-28 13:25:00,254.52,254.6,254.46,254.47,1770.0,243.807,243.8837,243.7495,243.7591,1770.0
2023-08-28 13:30:00,254.57,254.57,254.43,254.45,1540.0,243.8549,243.8549,243.7208,243.74,1540.0
2023-08-28 13:35:00,254.37,254.44,254.37,254.42,917.0,243.6633,243.7304,243.6633,243.7112,917.0
2023-08-28 13:40:00,254.38,254.46,254.26,254.28,1000.0,243.6729,243.7495,243.558,243.5771,1000.0
2023-08-28 13:45:00,254.26,254.36,254.22,254.26,2100.0,243.558,243.6538,243.5197,243.558,2100.0
2023-08-28 13:50:00,254.18,254.29,254.04,254.05,2700.0,243.4813,243.5867,243.3472,243.3568,2700.0
2023-08-28 13:55:00,253.98,253.98,253.44,253.58,2450.0,243.2898,243.2898,242.7725,242.9066,2450.0
2023-08-28 14:00:00,253.54,253.72,253.41,253.63,2500.0,242.8683,243.0407,242.7437,242.9545,2500.0
2023-08-28 14:05:00,253.68,253.69,253.57,253.61,1000.0,243.0024,243.012,242.897,242.9353,1000.0
2023-08-28 14:10:00,253.75,253.76,253.39,253.46,1800.0,243.0694,243.079,242.7246,242.7916,1800.0
2023-08-28 14:15:00,253.52,253.58,253.34,253.34,2205.0,242.8491,242.9066,242.6767,242.6767,2205.0
2023-08-28 14:20:00,253.38,253.51,253.37,253.5,1150.0,242.715,242.8395,242.7054,242.83,1150.0
2023-08-28 14:25:00,253.51,253.65,253.38,253.65,2657.0,242.8395,242.9736,242.715,242.9736,2657.0
2023-08-28 14:30:00,253.52,253.65,253.44,253.59,868.0,242.8491,242.9736,242.7725,242.9162,868.0
2023-08-28 14:35:00,253.65,253.98,253.62,253.63,4324.0,242.9736,243.2898,242.9449,242.9545,4324.0
2023-08-28 14:40:00,253.68,253.75,253.63,253.63,601.0,243.0024,243.0694,242.9545,242.9545,601.0
2023-08-28 14:45:00,253.71,253.84,253.67,253.81,2200.0,243.0311,243.1556,242.9928,243.1269,2200.0
2023-08-28 14:50:00,253.82,253.87,253.77,253.85,630.0,243.1365,243.1844,243.0886,243.1652,630.0
2023-08-28 14:55:00,253.93,253.97,253.87,253.97,1859.0,243.2419,243.2802,243.1844,243.2802,1859.0
2023-08-28 15:00:00,253.91,254.08,253.89,254.01,1800.0,243.2227,243.3855,243.2035,243.3185,1800.0
2023-08-28 15:05:00,254.0,254.2,253.97,254.17,2057.0,243.3089,243.5005,243.2802,243.4718,2057.0
2023-08-28 15:10:00,254.14,254.14,253.86,253.99,1500.0,243.443,243.443,243.1748,243.2993,1500.0
2023-08-28 15:15:00,253.89,253.95,253.79,253.79,1843.0,243.2035,243.261,243.1078,243.1078,1843.0
2023-08-28 15:20:00,253.84,253.88,253.66,253.67,2916.0,243.1556,243.194,242.9832,242.9928,2916.0
2023-08-28 15:25:00,253.82,254.01,253.76,253.95,3229.0,243.1365,243.3185,243.079,243.261,3229.0
2023-08-28 15:30:00,253.94,254.04,253.88,254.02,1937.0,243.2514,243.3472,243.194,243.3281,1937.0
2023-08-28 15:35:00,254.04,254.08,253.91,253.92,4113.0,243.3472,243.3855,243.2227,243.2323,4113.0
2023-08-28 15:40:00,253.92,254.08,253.89,254.04,2761.0,243.2323,243.3855,243.2035,243.3472,2761.0
2023-08-28 15:45:00,254.08,254.6,254.05,254.3,8267.0,243.3855,243.8837,243.3568,243.5963,8267.0
2023-08-28 15:50:00,254.23,254.28,254.05,254.16,9484.0,243.5292,243.5771,243.3568,243.4622,9484.0
2023-08-28 15:55:00,254.09,254.52,254.07,254.5,34260.0,243.3951,243.807,243.376,243.7879,34260.0
2023-08-29 09:30:00,253.88,254.15,253.49,254.15,12160.0,243.194,243.4526,242.8204,243.4526,12160.0
2023-08-29 09:35:00,254.1,254.55,254.03,254.39,3211.0,243.4047,243.8358,243.3376,243.6825,3211.0
2023-08-29 09:40:00,254.4,254.89,254.35,254.74,3957.0,243.6921,244.1615,243.6442,244.0178,3957.0
2023-08-29 09:45:00,254.71,254.76,254.38,254.41,2811.0,243.989,244.0369,243.6729,243.7017,2811.0
2023-08-29 09:50:00,254.72,254.72,254.33,254.39,3278.0,243.9986,243.9986,243.625,243.6825,3278.0
2023-08-29 09:55:00,254.36,254.4,254.14,254.15,2393.0,243.6538,243.6921,243.443,243.4526,2393.0
2023-08-29 10:00:00,254.4,255.2,254.3,255.16,9367.0,243.6921,244.4584,243.5963,244.4201,9367.0
2023-08-29 10:05:00,255.15,255.47,255.11,255.14,9625.0,244.4105,244.717,244.3722,244.4009,9625.0
2023-08-29 10:10:00,255.12,255.22,254.63,255.14,8152.0,244.3818,244.4776,243.9124,244.4009,8152.0
2023-08-29 10:15:00,255.2,255.52,255.0,255.45,9835.0,244.4584,244.7649,244.2668,244.6979,9835.0
2023-08-29 10:20:00,255.51,255.6,255.34,255.54,8265.0,244.7554,244.8416,244.5925,244.7841,8265.0
2023-08-29 10:25:00,255.54,255.58,255.28,255.28,5309.0,244.7841,244.8224,244.535,244.535,5309.0
2023-08-29 10:30:00,255.33,255.46,255.19,255.19,6233.0,244.5829,244.7075,244.4488,244.4488,6233.0
2023-08-29 10:35:00,255.28,255.28,254.64,254.77,5011.0,244.535,244.535,243.922,244.0465,5011.0
2023-08-29 10:40:00,254.77,254.88,254.51,254.52,4160.0,244.0465,244.1519,243.7974,243.807,4160.0
2023-08-29 10:45:00,254.45,254.45,254.1,254.24,5266.0,243.74,243.74,243.4047,243.5388,5266.0
2023-08-29 10:50:00,254.17,254.39,253.93,253.98,4961.0,243.4718,243.6825,243.2419,243.2898,4961.0
2023-08-29 10:55:00,253.97,253.97,253.68,253.69,4900.0,243.2802,243.2802,243.0024,243.012,4900.0
2023-08-29 11:00:00,253.66,253.87,253.48,253.51,4300.0,242.9832,243.1844,242.8108,242.8395,4300.0
2023-08-29 11:05:00,253.57,253.85,253.35,253.41,4626.0,242.897,243.1652,242.6863,242.7437,4626.0
2023-08-29 11:10:00,253.5,253.6,253.1,253.1,9648.0,242.83,242.9257,242.4468,242.4468,9648.0
2023-08-29 11:15:00,253.18,253.25,252.94,253.1,12537.0,242.5234,242.5905,242.2935,242.4468,12537.0
2023-08-29 11:20:00,253.16,253.75,253.16,253.62,4180.0,242.5043,243.0694,242.5043,242.9449,4180.0
2023-08-29 11:25:00,253.62,253.62,253.26,253.38,4348.0,242.9449,242.9449,242.6001,242.715,4348.0
2023-08-29 11:30:00,253.39,253.61,253.26,253.5,6540.0,242.7246,242.9353,242.6001,242.83,6540.0
2023-08-29 11:35:00,253.4,253.74,253.39,253.73,8815.0,242.7342,243.0599,242.7246,243.0503,8815.0
2023-08-29 11:40:00,253.77,253.77,253.49,253.49,3611.0,243.0886,243.0886,242.8204,242.8204,3611.0
2023-08-29 11:45:00,253.59,253.62,253.47,253.54,5486.0,242.9162,242.9449,242.8012,242.8683,5486.0
2023-08-29 11:50:00,253.53,253.72,253.44,253.67,8623.0,242.8587,243.0407,242.7725,242.9928,8623.0
2023-08-29 11:55:00,253.64,253.81,253.42,253.46,3906.0,242.9641,243.1269,242.7533,242.7916,3906.0
2023-08-29 12:00:00,253.45,253.59,253.45,253.48,4207.0,242.7821,242.9162,242.7821,242.8108,4207.0
2023-08-29 12:05:00,253.56,253.73,253.43,253.73,4603.0,242.8874,243.0503,242.7629,243.0503,4603.0
2023-08-29 12:10:00,253.88,253.91,253.62,253.79,4654.0,243.194,243.2227,242.9449,243.1078,4654.0
2023-08-29 12:15:00,253.61,254.07,253.6,254.01,3679.0,242.9353,243.376,242.9257,243.3185,3679.0
2023-08-29 12:20:00,254.01,254.12,253.88,253.93,1500.0,243.3185,243.4239,243.194,243.2419,1500.0
2023-08-29 12:25:00,253.84,253.93,253.69,253.87,3500.0,243.1556,243.2419,243.012,243.1844,3500.0
2023-08-29 12:30:00,253.88,253.93,253.78,253.86,5826.0,243.194,243.2419,243.0982,243.1748,5826.0
2023-08-29 12:35:00,253.86,254.13,253.7,253.71,6278.0,243.1748,243.4334,243.0215,243.0311,6278.0
2023-08-29 12:40:00,253.74,253.74,253.39,253.56,3200.0,243.0599,243.0599,242.7246,242.8874,3200.0
2023-08-29 12:45:00,253.5,253.5,253.36,253.39,2549.0,242.83,242.83,242.6958,242.7246,2549.0
2023-08-29 12:50:00,253.41,253.51,253.26,253.5,3100.0,242.7437,242.8395,242.6001,242.83,3100.0
2023-08-29 12:55:00,253.5,253.65,253.49,253.62,1400.0,242.83,242.9736,242.8204,242.9449,1400.0
2023-08-29 13:00:00,253.65,253.68,253.52,253.68,2500.0,242.9736,243.0024,242.8491,243.0024,2500.0
2023-08-29 13:05:00,253.67,253.68,253.55,253.63,3934.0,242.9928,243.0024,242.8779,242.9545,3934.0
2023-08-29 13:10:00,253.58,253.63,253.45,253.57,3894.0,242.9066,242.9545,242.7821,242.897,3894.0
2023-08-29 13:15:00,253.57,253.63,253.25,253.41,3495.0,242.897,242.9545,242.5905,242.7437,3495.0
2023-08-29 13:20:00,253.44,253.53,253.38,253.53,4042.0,242.7725,242.8587,242.715,242.8587,4042.0
2023-08-29 13:25:00,253.51,253.51,253.33,253.47,2943.0,242.8395,242.8395,242.6671,242.8012,2943.0
2023-08-29 13:30:00,253.51,253.63,253.5,253.58,3049.0,242.8395,242.9545,242.83,242.9066,3049.0
2023-08-29 13:35:00,253.58,253.83,253.56,253.77,3840.0,242.9066,243.1461,242.8874,243.0886,3840.0
2023-08-29 13:40:00,253.79,253.87,253.76,253.82,1255.0,243.1078,243.1844,243.079,243.1365,1255.0
2023-08-29 13:45:00,253.81,253.86,253.7,253.7,2047.0,243.1269,243.1748,243.0215,243.0215,2047.0
2023-08-29 13:50:00,253.74,253.75,253.55,253.59,2903.0,243.0599,243.0694,242.8779,242.9162,2903.0
2023-08-29 13:55:00,253.5,253.7,253.44,253.67,5135.0,242.83,243.0215,242.7725,242.9928,5135.0
2023-08-29 14:00:00,253.59,253.67,253.39,253.47,3253.0,242.9162,242.9928,242.7246,242.8012,3253.0
2023-08-29 14:05:00,253.46,253.51,253.43,253.51,2223.0,242.7916,242.8395,242.7629,242.8395,2223.0
2023-08-29 14:10:00,253.48,253.7,253.48,253.54,7468.0,242.8108,243.0215,242.8108,242.8683,7468.0
2023-08-29 14:15:00,253.49,253.74,253.46,253.74,1731.0,242.8204,243.0599,242.7916,243.0599,1731.0
2023-08-29 14:20:00,253.85,253.85,253.64,253.64,1214.0,243.1652,243.1652,242.9641,242.9641,1214.0
2023-08-29 14:25:00,253.77,253.79,253.53,253.65,2755.0,243.0886,243.1078,242.8587,242.9736,2755.0
2023-08-29 14:30:00,253.62,253.85,253.59,253.82,3228.0,242.9449,243.1652,242.9162,243.1365,3228.0
2023-08-29 14:35:00,253.84,253.87,253.59,253.61,2800.0,243.1556,243.1844,242.9162,242.9353,2800.0
2023-08-29 14:40:00,253.64,253.78,253.64,253.72,1864.0,242.9641,243.0982,242.9641,243.0407,1864.0
2023-08-29 14:45:00,253.72,253.81,253.62,253.76,3910.0,243.0407,243.1269,242.9449,243.079,3910.0
2023-08-29 14:50:00,253.8,253.8,253.61,253.65,2357.0,243.1173,243.1173,242.9353,242.9736,2357.0
2023-08-29 14:55:00,253.65,253.65,253.39,253.5,3471.0,242.9736,242.9736,242.7246,242.83,3471.0
2023-08-29 15:00:00,253.43,253.48,253.29,253.41,6629.0,242.7629,242.8108,242.6288,242.7437,6629.0
2023-08-29 15:05:00,253.37,253.5,253.36,253.41,3473.0,242.7054,242.83,242.6958,242.7437,3473.0
2023-08-29 15:10:00,253.44,253.61,253.28,253.54,4615.0,242.7725,242.9353,242.6192,242.8683,4615.0
2023-08-29 15:15:00,253.54,253.83,253.54,253.8,3319.0,242.8683,243.1461,242.8683,243.1173,3319.0
2023-08-29 15:20:00,253.83,253.97,253.66,253.78,5949.0,243.1461,243.2802,242.9832,243.0982,5949.0
2023-08-29 15:25:00,253.83,254.05,253.77,253.97,4100.0,243.1461,243.3568,243.0886,243.2802,4100.0
2023-08-29 15:30:00,253.92,254.01,253.84,253.85,5824.0,243.2323,243.3185,243.1556,243.1652,5824.0
2023-08-29 15:35:00,253.87,254.04,253.86,253.94,5441.0,243.1844,243.3472,243.1748,243.2514,5441.0
2023-08-29 15:40:00,253.96,254.14,253.93,254.12,6476.0,243.2706,243.443,243.2419,243.4239,6476.0
2023-08-29 15:45:00,254.07,254.36,254.07,254.33,8767.0,243.376,243.6538,243.376,243.625,8767.0
2023-08-29 15:50:00,254.33,254.49,254.28,254.43,16668.0,243.625,243.7783,243.5771,243.7208,16668.0
2023-08-29 15:55:00,254.37,254.63,254.25,254.27,53864.0,243.6633,243.9124,243.5484,243.5675,53864.0
2023-08-30 09:30:00,254.78,255.74,254.05,255.66,17068.0,244.0561,244.9757,243.3568,244.899,17068.0
2023-08-30 09:35:00,255.75,256.19,255.45,255.62,4749.0,244.9853,245.4067,244.6979,244.8607,4749.0
2023-08-30 09:40:00,255.4,255.4,254.97,255.13,2389.0,244.65,244.65,244.2381,244.3913,2389.0
2023-08-30 09:45:00,255.24,255.52,255.24,255.52,1499.0,244.4967,244.7649,244.4967,244.7649,1499.0
2023-08-30 09:50:00,255.5,255.55,255.31,255.39,5304.0,244.7458,244.7937,244.5638,244.6404,5304.0
2023-08-30 09:55:00,255.33,255.61,255.29,255.45,3739.0,244.5829,244.8511,244.5446,244.6979,3739.0
2023-08-30 10:00:00,255.57,255.74,255.12,255.18,8043.0,244.8128,244.9757,244.3818,244.4392,8043.0
2023-08-30 10:05:00,255.19,255.63,255.14,255.61,9964.0,244.4488,244.8703,244.4009,244.8511,9964.0
2023-08-30 10:10:00,255.56,255.82,255.44,255.65,6342.0,244.8032,245.0523,244.6883,244.8895,6342.0
2023-08-30 10:15:00,255.74,255.74,255.42,255.64,7044.0,244.9757,244.9757,244.6691,244.8799,7044.0
2023-08-30 10:20:00,255.65,255.65,255.09,255.21,6196.0,244.8895,244.8895,244.353,244.468,6196.0
2023-08-30 10:25:00,255.19,255.19,254.48,254.56,9356.0,244.4488,244.4488,243.7687,243.8453,9356.0
2023-08-30 10:30:00,254.58,255.09,254.58,255.09,3756.0,243.8645,244.353,243.8645,244.353,3756.0
2023-08-30 10:35:00,255.2,255.2,254.54,254.87,5460.0,244.4584,244.4584,243.8262,244.1423,5460.0
2023-08-30 10:40:00,254.82,254.94,254.6,254.91,1664.0,244.0944,244.2093,243.8837,244.1806,1664.0
2023-08-30 10:45:00,254.85,254.98,254.75,254.84,6295.0,244.1231,244.2477,244.0273,244.1136,6295.0
2023-08-30 10:50:00,254.65,254.79,254.65,254.79,2586.0,243.9316,244.0657,243.9316,244.0657,2586.0
2023-08-30 10:55:00,254.79,255.14,254.78,254.9,5401.0,244.0657,244.4009,244.0561,244.171,5401.0
2023-08-30 11:00:00,254.85,254.85,254.43,254.58,2797.0,244.1231,244.1231,243.7208,243.8645,2797.0
2023-08-30 11:05:00,254.65,254.74,254.51,254.62,2155.0,243.9316,244.0178,243.7974,243.9028,2155.0
2023-08-30 11:10:00,254.75,254.75,254.54,254.59,3954.0,244.0273,244.0273,243.8262,243.8741,3954.0
2023-08-30 11:15:00,254.56,254.57,254.29,254.47,3106.0,243.8453,243.8549,243.5867,243.7591,3106.0
2023-08-30 11:20:00,254.7,254.74,254.48,254.49,2944.0,243.9794,244.0178,243.7687,243.7783,2944.0
2023-08-30 11:25:00,254.48,254.55,254.39,254.55,3933.0,243.7687,243.8358,243.6825,243.8358,3933.0
2023-08-30 11:30:00,254.5,254.71,254.48,254.71,1607.0,243.7879,243.989,243.7687,243.989,1607.0
2023-08-30 11:35:00,254.69,254.85,254.63,254.79,6437.0,243.9699,244.1231,243.9124,244.0657,6437.0
2023-08-30 11:40:00,254.83,254.84,254.52,254.52,3159.0,244.104,244.1136,243.807,243.807,3159.0
2023-08-30 11:45:00,254.6,254.6,254.31,254.31,1965.0,243.8837,243.8837,243.6059,243.6059,1965.0
2023-08-30 11:50:00,254.38,254.5,254.3,254.45,1200.0,243.6729,243.7879,243.5963,243.74,1200.0
2023-08-30 11:55:00,254.4,254.57,254.4,254.46,1124.0,243.6921,243.8549,243.6921,243.7495,1124.0
2023-08-30 12:00:00,254.48,254.48,254.13,254.21,2382.0,243.7687,243.7687,243.4334,243.5101,2382.0
2023-08-30 12:05:00,254.27,254.32,253.95,253.96,3395.0,243.5675,243.6154,243.261,243.2706,3395.0
2023-08-30 12:10:00,253.9,254.1,253.82,254.02,2408.0,243.2131,243.4047,243.1365,243.3281,2408.0
2023-08-30 12:15:00,253.97,254.23,253.97,254.03,4442.0,243.2802,243.5292,243.2802,243.3376,4442.0
2023-08-30 12:20:00,254.07,254.07,253.7,253.81,3567.0,243.376,243.376,243.0215,243.1269,3567.0
2023-08-30 12:25:00,253.75,253.94,253.75,253.83,4387.0,243.0694,243.2514,243.0694,243.1461,4387.0
2023-08-30 12:30:00,253.82,254.09,253.77,253.91,5841.0,243.1365,243.3951,243.0886,243.2227,5841.0
2023-08-30 12:35:00,253.9,253.92,253.64,253.75,2284.0,243.2131,243.2323,242.9641,243.0694,2284.0
2023-08-30 12:40:00,253.78,253.95,253.78,253.89,600.0,243.0982,243.261,243.0982,243.2035,600.0
2023-08-30 12:45:00,253.93,253.98,253.84,253.91,2964.0,243.2419,243.2898,243.1556,243.2227,2964.0
2023-08-30 12:50:00,253.93,254.09,253.83,253.93,2021.0,243.2419,243.3951,243.1461,243.2419,2021.0
2023-08-30 12:55:00,253.97,254.15,253.92,254.02,1741.0,243.2802,243.4526,243.2323,243.3281,1741.0
2023-08-30 13:00:00,254.1,254.15,254.0,254.11,3131.0,243.4047,243.4526,243.3089,243.4143,3131.0
2023-08-30 13:05:00,254.05,254.07,253.98,254.05,1662.0,243.3568,243.376,243.2898,243.3568,1662.0
2023-08-30 13:10:00,254.1,254.21,254.1,254.14,1666.0,243.4047,243.5101,243.4047,243.443,1666.0
2023-08-30 13:15:00,254.09,254.16,254.07,254.16,900.0,243.3951,243.4622,243.376,243.4622,900.0
2023-08-30 13:20:00,254.17,254.31,254.13,254.23,2747.0,243.4718,243.6059,243.4334,243.5292,2747.0
2023-08-30 13:25:00,254.2,254.28,254.04,254.04,2110.0,243.5005,243.5771,243.3472,243.3472,2110.0
2023-08-30 13:30:00,254.0,254.36,254.0,254.31,2346.0,243.3089,243.6538,243.3089,243.6059,2346.0
2023-08-30 13:35:00,254.32,254.35,254.24,254.24,1738.0,243.6154,243.6442,243.5388,243.5388,1738.0
2023-08-30 13:40:00,254.2,254.23,254.13,254.16,1922.0,243.5005,243.5292,243.4334,243.4622,1922.0
2023-08-30 13:45:00,254.16,254.2,254.1,254.13,2472.0,243.4622,243.5005,243.4047,243.4334,2472.0
2023-08-30 13:50:00,254.17,254.19,254.08,254.14,1818.0,243.4718,243.4909,243.3855,243.443,1818.0
2023-08-30 13:55:00,254.11,254.29,254.04,254.29,2436.0,243.4143,243.5867,243.3472,243.5867,2436.0
2023-08-30 14:00:00,254.37,254.37,254.23,254.25,2523.0,243.6633,243.6633,243.5292,243.5484,2523.0
2023-08-30 14:05:00,254.15,254.21,254.14,254.2,2061.0,243.4526,243.5101,243.443,243.5005,2061.0
2023-08-30 14:10:00,254.06,254.2,254.06,254.09,940.0,243.3664,243.5005,243.3664,243.3951,940.0
2023-08-30 14:15:00,254.3,254.34,254.16,254.24,1816.0,243.5963,243.6346,243.4622,243.5388,1816.0
2023-08-30 14:20:00,254.25,254.25,254.18,254.24,600.0,243.5484,243.5484,243.4813,243.5388,600.0
2023-08-30 14:25:00,254.14,254.18,254.02,254.03,5572.0,243.443,243.4813,243.3281,243.3376,5572.0
2023-08-30 14:30:00,253.92,254.2,253.92,254.17,2787.0,243.2323,243.5005,243.2323,243.4718,2787.0
2023-08-30 14:35:00,254.14,254.2,254.08,254.1,2308.0,243.443,243.5005,243.3855,243.4047,2308.0
2023-08-30 14:40:00,254.1,254.24,254.05,254.18,5041.0,243.4047,243.5388,243.3568,243.4813,5041.0
2023-08-30 14:45:00,254.19,254.31,254.16,254.16,2704.0,243.4909,243.6059,243.4622,243.4622,2704.0
2023-08-30 14:50:00,254.14,254.19,254.04,254.04,2100.0,243.443,243.4909,243.3472,243.3472,2100.0
2023-08-30 14:55:00,254.04,254.1,254.03,254.09,3381.0,243.3472,243.4047,243.3376,243.3951,3381.0
2023-08-30 15:00:00,254.16,254.21,254.08,254.16,1825.0,243.4622,243.5101,243.3855,243.4622,1825.0
2023-08-30 15:05:00,254.15,254.38,254.11,254.32,3638.0,243.4526,243.6729,243.4143,243.6154,3638.0
2023-08-30 15:10:00,254.35,254.42,254.3,254.37,1174.0,243.6442,243.7112,243.5963,243.6633,1174.0
2023-08-30 15:15:00,254.39,254.45,254.3,254.42,2820.0,243.6825,243.74,243.5963,243.7112,2820.0
2023-08-30 15:20:00,254.41,254.57,254.41,254.48,1907.0,243.7017,243.8549,243.7017,243.7687,1907.0
2023-08-30 15:25:00,254.41,254.59,254.38,254.5,2455.0,243.7017,243.8741,243.6729,243.7879,2455.0
2023-08-30 15:30:00,254.55,254.65,254.41,254.49,3869.0,243.8358,243.9316,243.7017,243.7783,3869.0
2023-08-30 15:35:00,254.44,254.58,254.44,254.47,1617.0,243.7304,243.8645,243.7304,243.7591,1617.0
2023-08-30 15:40:00,254.51,254.56,254.48,254.51,2609.0,243.7974,243.8453,243.7687,243.7974,2609.0
2023-08-30 15:45:00,254.43,254.66,254.43,254.55,2615.0,243.7208,243.9411,243.7208,243.8358,2615.0
2023-08-30 15:50:00,254.49,254.88,254.41,254.85,31915.0,243.7783,244.1519,243.7017,244.1231,31915.0
2023-08-30 15:55:00,254.88,255.07,254.84,254.93,71698.0,244.1519,244.3339,244.1136,244.1998,71698.0
2023-08-31 09:30:00,255.46,255.85,255.29,255.65,13262.0,244.7075,245.081,244.5446,244.8895,13262.0
2023-08-31 09:35:00,255.54,256.33,255.53,255.92,6696.0,244.7841,245.5408,244.7745,245.1481,6696.0
2023-08-31 09:40:00,255.79,256.25,255.73,256.09,8183.0,245.0236,245.4642,244.9661,245.3109,8183.0
2023-08-31 09:45:00,256.07,256.37,256.02,256.04,5633.0,245.2918,245.5792,245.2439,245.263,5633.0
2023-08-31 09:50:00,256.04,256.43,255.89,256.29,3757.0,245.263,245.6366,245.1194,245.5025,3757.0
2023-08-31 09:55:00,256.34,256.35,256.02,256.35,4533.0,245.5504,245.56,245.2439,245.56,4533.0
2023-08-31 10:00:00,256.36,256.4,256.04,256.21,5218.0,245.5696,245.6079,245.263,245.4259,5218.0
2023-08-31 10:05:00,256.18,256.28,256.03,256.03,1976.0,245.3972,245.4929,245.2535,245.2535,1976.0
2023-08-31 10:10:00,256.03,256.18,255.97,256.07,3235.0,245.2535,245.3972,245.196,245.2918,3235.0
2023-08-31 10:15:00,256.0,256.0,255.69,255.84,4045.0,245.2247,245.2247,244.9278,245.0715,4045.0
2023-08-31 10:20:00,255.91,255.91,255.54,255.76,4113.0,245.1385,245.1385,244.7841,244.9948,4113.0
2023-08-31 10:25:00,255.8,255.82,255.39,255.48,5144.0,245.0331,245.0523,244.6404,244.7266,5144.0
2023-08-31 10:30:00,255.48,255.53,255.32,255.33,1277.0,244.7266,244.7745,244.5734,244.5829,1277.0
2023-08-31 10:35:00,255.41,255.41,254.92,254.99,3600.0,244.6596,244.6596,244.1902,244.2572,3600.0
2023-08-31 10:40:00,254.93,255.1,254.92,255.08,1056.0,244.1998,244.3626,244.1902,244.3435,1056.0
2023-08-31 10:45:00,255.08,255.23,254.9,254.97,4492.0,244.3435,244.4871,244.171,244.2381,4492.0
2023-08-31 10:50:00,254.96,254.96,254.72,254.92,3220.0,244.2285,244.2285,243.9986,244.1902,3220.0
2023-08-31 10:55:00,254.8,255.0,254.71,255.0,2877.0,244.0752,244.2668,243.989,244.2668,2877.0
2023-08-31 11:00:00,255.0,255.0,254.68,254.75,980.0,244.2668,244.2668,243.9603,244.0273,980.0
2023-08-31 11:05:00,254.74,254.91,254.57,254.9,2470.0,244.0178,244.1806,243.8549,244.171,2470.0
2023-08-31 11:10:00,254.86,254.93,254.69,254.84,1930.0,244.1327,244.1998,243.9699,244.1136,1930.0
2023-08-31 11:15:00,254.85,254.93,254.6,254.61,1578.0,244.1231,244.1998,243.8837,243.8932,1578.0
2023-08-31 11:20:00,254.64,254.64,254.23,254.28,3689.0,243.922,243.922,243.5292,243.5771,3689.0
2023-08-31 11:25:00,254.32,254.45,254.31,254.39,4604.0,243.6154,243.74,243.6059,243.6825,4604.0
2023-08-31 11:30:00,254.38,254.44,254.12,254.12,3465.0,243.6729,243.7304,243.4239,243.4239,3465.0
2023-08-31 11:35:00,254.12,254.38,254.12,254.38,2475.0,243.4239,243.6729,243.4239,243.6729,2475.0
2023-08-31 11:40:00,254.45,254.6,254.36,254.55,2167.0,243.74,243.8837,243.6538,243.8358,2167.0
2023-08-31 11:45:00,254.57,254.57,254.4,254.5,2300.0,243.8549,243.8549,243.6921,243.7879,2300.0
2023-08-31 11:50:00,254.47,254.59,254.47,254.47,3145.0,243.7591,243.8741,243.7591,243.7591,3145.0
2023-08-31 11:55:00,254.56,254.57,254.4,254.48,2734.0,243.8453,243.8549,243.6921,243.7687,2734.0
2023-08-31 12:00:00,254.48,254.48,254.32,254.43,2304.0,243.7687,243.7687,243.6154,243.7208,2304.0
2023-08-31 12:05:00,254.44,254.79,254.36,254.77,3142.0,243.7304,244.0657,243.6538,244.0465,3142.0
2023-08-31 12:10:00,254.86,254.89,254.75,254.75,700.0,244.1327,244.1615,244.0273,244.0273,700.0
2023-08-31 12:15:00,254.75,254.82,254.58,254.62,2000.0,244.0273,244.0944,243.8645,243.9028,2000.0
2023-08-31 12:20:00,254.58,254.63,254.46,254.48,2200.0,243.8645,243.9124,243.7495,243.7687,2200.0
2023-08-31 12:25:00,254.56,254.96,254.55,254.96,2308.0,243.8453,244.2285,243.8358,244.2285,2308.0
2023-08-31 12:30:00,254.96,255.02,254.93,254.97,1100.0,244.2285,244.286,244.1998,244.2381,1100.0
2023-08-31 12:35:00,254.9,255.04,254.87,254.87,1400.0,244.171,244.3051,244.1423,244.1423,1400.0
2023-08-31 12:40:00,254.86,254.92,254.8,254.8,1115.0,244.1327,244.1902,244.0752,244.0752,1115.0
2023-08-31 12:45:00,254.8,254.85,254.65,254.67,2702.0,244.0752,244.1231,243.9316,243.9507,2702.0
2023-08-31 12:50:00,254.81,254.91,254.77,254.9,1200.0,244.0848,244.1806,244.0465,244.171,1200.0
2023-08-31 12:55:00,254.92,255.04,254.84,254.98,1807.0,244.1902,244.3051,244.1136,244.2477,1807.0
2023-08-31 13:00:00,254.95,254.95,254.77,254.9,1857.0,244.2189,244.2189,244.0465,244.171,1857.0
2023-08-31 13:05:00,254.9,255.22,254.9,255.22,1800.0,244.171,244.4776,244.171,244.4776,1800.0
2023-08-31 13:10:00,255.24,255.28,255.1,255.17,1222.0,244.4967,244.535,244.3626,244.4297,1222.0
2023-08-31 13:15:00,255.22,255.34,255.17,255.23,1100.0,244.4776,244.5925,244.4297,244.4871,1100.0
2023-08-31 13:20:00,255.17,255.17,254.91,254.97,3545.0,244.4297,244.4297,244.1806,244.2381,3545.0
2023-08-31 13:25:00,255.06,255.08,254.82,254.9,2854.0,244.3243,244.3435,244.0944,244.171,2854.0
2023-08-31 13:30:00,254.94,255.18,254.94,255.18,2442.0,244.2093,244.4392,244.2093,244.4392,2442.0
2023-08-31 13:35:00,255.2,255.28,255.08,255.09,1137.0,244.4584,244.535,244.3435,244.353,1137.0
2023-08-31 13:40:00,255.21,255.24,255.07,255.24,1935.0,244.468,244.4967,244.3339,244.4967,1935.0
2023-08-31 13:45:00,255.17,255.26,254.99,255.03,2996.0,244.4297,244.5159,244.2572,244.2956,2996.0
2023-08-31 13:50:00,255.04,255.15,255.02,255.05,2527.0,244.3051,244.4105,244.286,244.3147,2527.0
2023-08-31 13:55:00,255.11,255.25,255.05,255.19,1500.0,244.3722,244.5063,244.3147,244.4488,1500.0
2023-08-31 14:00:00,255.25,255.31,255.04,255.15,2907.0,244.5063,244.5638,244.3051,244.4105,2907.0
2023-08-31 14:05:00,255.37,255.37,255.17,255.19,2646.0,244.6212,244.6212,244.4297,244.4488,2646.0
2023-08-31 14:10:00,255.14,255.24,255.14,255.18,1750.0,244.4009,244.4967,244.4009,244.4392,1750.0
2023-08-31 14:15:00,255.19,255.25,255.1,255.1,2614.0,244.4488,244.5063,244.3626,244.3626,2614.0
2023-08-31 14:20:00,255.08,255.17,255.07,255.07,3017.0,244.3435,244.4297,244.3339,244.3339,3017.0
2023-08-31 14:25:00,255.2,255.23,255.13,255.15,3297.0,244.4584,244.4871,244.3913,244.4105,3297.0
2023-08-31 14:30:00,255.14,255.39,255.06,255.07,2818.0,244.4009,244.6404,244.3243,244.3339,2818.0
2023-08-31 14:35:00,255.05,255.05,254.75,254.75,2839.0,244.3147,244.3147,244.0273,244.0273,2839.0
2023-08-31 14:40:00,254.82,254.93,254.5,254.54,4600.0,244.0944,244.1998,243.7879,243.8262,4600.0
2023-08-31 14:45:00,254.55,254.59,254.51,254.59,1351.0,243.8358,243.8741,243.7974,243.8741,1351.0
2023-08-31 14:50:00,254.56,254.65,254.44,254.65,3104.0,243.8453,243.9316,243.7304,243.9316,3104.0
2023-08-31 14:55:00,254.61,254.62,254.49,254.56,2331.0,243.8932,243.9028,243.7783,243.8453,2331.0
2023-08-31 15:00:00,254.63,254.68,254.56,254.67,1706.0,243.9124,243.9603,243.8453,243.9507,1706.0
2023-08-31 15:05:00,254.68,254.71,254.42,254.59,3102.0,243.9603,243.989,243.7112,243.8741,3102.0
2023-08-31 15:10:00,254.64,254.73,254.63,254.7,2461.0,243.922,244.0082,243.9124,243.9794,2461.0
2023-08-31 15:15:00,254.67,254.82,254.67,254.69,2258.0,243.9507,244.0944,243.9507,243.9699,2258.0
2023-08-31 15:20:00,254.68,254.87,254.66,254.79,6743.0,243.9603,244.1423,243.9411,244.0657,6743.0
2023-08-31 15:25:00,254.73,254.94,254.73,254.84,2519.0,244.0082,244.2093,244.0082,244.1136,2519.0
2023-08-31 15:30:00,254.89,254.93,254.73,254.75,3420.0,244.1615,244.1998,244.0082,244.0273,3420.0
2023-08-31 15:35:00,254.72,254.8,254.64,254.8,3630.0,243.9986,244.0752,243.922,244.0752,3630.0
2023-08-31 15:40:00,254.81,254.89,254.73,254.75,7703.0,244.0848,244.1615,244.0082,244.0273,7703.0
2023-08-31 15:45:00,254.75,254.84,254.65,254.65,4926.0,244.0273,244.1136,243.9316,243.9316,4926.0
2023-08-31 15:50:00,254.7,254.86,254.0,254.66,49812.0,243.9794,244.1327,243.3089,243.9411,49812.0
2023-08-31 15:55:00,254.61,255.07,254.57,254.58,64394.0,243.8932,244.3339,243.8549,243.8645,64394.0
2023-09-01 09:30:00,254.91,256.76,254.79,256.51,64057.0,244.1806,245.9527,244.0657,245.7133,64057.0
2023-09-01 09:35:00,256.41,256.41,255.56,255.65,10698.0,245.6175,245.6175,244.8032,244.8895,10698.0
2023-09-01 09:40:00,255.65,255.65,254.86,255.32,6660.0,244.8895,244.8895,244.1327,244.5734,6660.0
2023-09-01 09:45:00,255.41,255.43,254.81,255.16,8930.0,244.6596,244.6787,244.0848,244.4201,8930.0
2023-09-01 09:50:00,255.2,255.53,254.92,255.42,24317.0,244.4584,244.7745,244.1902,244.6691,24317.0
2023-09-01 09:55:00,255.42,255.71,255.27,255.65,3746.0,244.6691,244.9469,244.5255,244.8895,3746.0
2023-09-01 10:00:00,255.38,255.84,255.16,255.84,4705.0,244.6308,245.0715,244.4201,245.0715,4705.0
2023-09-01 10:05:00,256.06,256.08,255.7,256.05,6776.0,245.2822,245.3014,244.9374,245.2726,6776.0
2023-09-01 10:10:00,256.05,256.53,256.04,256.39,5973.0,245.2726,245.7324,245.263,245.5983,5973.0
2023-09-01 10:15:00,256.43,256.48,256.22,256.47,3362.0,245.6366,245.6845,245.4355,245.6749,3362.0
2023-09-01 10:20:00,256.41,256.41,255.9,256.1,7294.0,245.6175,245.6175,245.1289,245.3205,7294.0
2023-09-01 10:25:00,256.22,256.23,255.93,256.03,2519.0,245.4355,245.445,245.1577,245.2535,2519.0
2023-09-01 10:30:00,255.9,255.91,255.38,255.38,10346.0,245.1289,245.1385,244.6308,244.6308,10346.0
2023-09-01 10:35:00,255.34,255.7,255.34,255.34,2151.0,244.5925,244.9374,244.5925,244.5925,2151.0
2023-09-01 10:40:00,255.28,255.4,255.25,255.4,1930.0,244.535,244.65,244.5063,244.65,1930.0
2023-09-01 10:45:00,255.2,255.67,255.17,255.56,4271.0,244.4584,244.9086,244.4297,244.8032,4271.0
2023-09-01 10:50:00,255.52,255.57,255.3,255.32,4609.0,244.7649,244.8128,244.5542,244.5734,4609.0
2023-09-01 10:55:00,255.32,255.58,255.17,255.54,2000.0,244.5734,244.8224,244.4297,244.7841,2000.0
2023-09-01 11:00:00,255.46,255.75,255.43,255.53,2980.0,244.7075,244.9853,244.6787,244.7745,2980.0
2023-09-01 11:05:00,255.48,255.48,255.13,255.13,2973.0,244.7266,244.7266,244.3913,244.3913,2973.0
2023-09-01 11:10:00,254.9,255.07,254.84,254.94,2796.0,244.171,244.3339,244.1136,244.2093,2796.0
2023-09-01 11:15:00,254.89,255.12,254.84,255.11,2318.0,244.1615,244.3818,244.1136,244.3722,2318.0
2023-09-01 11:20:00,254.97,254.98,254.84,254.96,2572.0,244.2381,244.2477,244.1136,244.2285,2572.0
2023-09-01 11:25:00,254.97,255.01,254.73,254.9,4959.0,244.2381,244.2764,244.0082,244.171,4959.0
2023-09-01 11:30:00,254.96,254.96,254.32,254.32,15580.0,244.2285,244.2285,243.6154,243.6154,15580.0
2023-09-01 11:35:00,254.37,254.51,254.05,254.22,2533.0,243.6633,243.7974,243.3568,243.5197,2533.0
2023-09-01 11:40:00,254.22,254.41,254.22,254.33,15349.0,243.5197,243.7017,243.5197,243.625,15349.0
2023-09-01 11:45:00,254.36,254.57,254.15,254.41,12133.0,243.6538,243.8549,243.4526,243.7017,12133.0
2023-09-01 11:50:00,254.5,254.78,254.43,254.46,3965.0,243.7879,244.0561,243.7208,243.7495,3965.0
2023-09-01 11:55:00,254.39,254.4,254.22,254.26,2662.0,243.6825,243.6921,243.5197,243.558,2662.0
2023-09-01 12:00:00,254.23,254.34,254.18,254.25,1500.0,243.5292,243.6346,243.4813,243.5484,1500.0
2023-09-01 12:05:00,254.2,254.59,254.14,254.56,4827.0,243.5005,243.8741,243.443,243.8453,4827.0
2023-09-01 12:10:00,254.49,254.92,254.49,254.87,3353.0,243.7783,244.1902,243.7783,244.1423,3353.0
2023-09-01 12:15:00,254.86,254.92,254.62,254.63,1997.0,244.1327,244.1902,243.9028,243.9124,1997.0
2023-09-01 12:20:00,254.71,254.78,254.61,254.61,2311.0,243.989,244.0561,243.8932,243.8932,2311.0
2023-09-01 12:25:00,254.92,254.92,254.67,254.7,3452.0,244.1902,244.1902,243.9507,243.9794,3452.0
2023-09-01 12:30:00,254.77,254.85,254.69,254.74,2092.0,244.0465,244.1231,243.9699,244.0178,2092.0
2023-09-01 12:35:00,254.75,254.79,254.65,254.72,2380.0,244.0273,244.0657,243.9316,243.9986,2380.0
2023-09-01 12:40:00,254.72,254.74,254.62,254.68,810.0,243.9986,244.0178,243.9028,243.9603,810.0
2023-09-01 12:45:00,254.69,254.91,254.59,254.91,2570.0,243.9699,244.1806,243.8741,244.1806,2570.0
2023-09-01 12:50:00,254.81,254.91,254.81,254.83,800.0,244.0848,244.1806,244.0848,244.104,800.0
2023-09-01 12:55:00,254.99,254.99,254.88,254.9,1089.0,244.2572,244.2572,244.1519,244.171,1089.0
2023-09-01 13:00:00,255.0,255.14,254.84,254.87,801.0,244.2668,244.4009,244.1136,244.1423,801.0
2023-09-01 13:05:00,254.92,255.01,254.85,254.85,1552.0,244.1902,244.2764,244.1231,244.1231,1552.0
2023-09-01 13:10:00,254.75,254.95,254.75,254.91,1497.0,244.0273,244.2189,244.0273,244.1806,1497.0
2023-09-01 13:15:00,255.0,255.06,254.9,255.03,1579.0,244.2668,244.3243,244.171,244.2956,1579.0
2023-09-01 13:20:00,255.03,255.22,255.01,255.08,5525.0,244.2956,244.4776,244.2764,244.3435,5525.0
2023-09-01 13:25:00,255.04,255.24,255.04,255.17,3328.0,244.3051,244.4967,244.3051,244.4297,3328.0
2023-09-01 13:30:00,255.15,255.16,255.03,255.09,3990.0,244.4105,244.4201,244.2956,244.353,3990.0
2023-09-01 13:35:00,255.17,255.18,254.98,254.98,4806.0,244.4297,244.4392,244.2477,244.2477,4806.0
2023-09-01 13:40:00,254.93,254.99,254.74,254.75,3820.0,244.1998,244.2572,244.0178,244.0273,3820.0
2023-09-01 13:45:00,254.8,255.04,254.8,255.04,2700.0,244.0752,244.3051,244.0752,244.3051,2700.0
2023-09-01 13:50:00,255.04,255.17,254.97,255.16,3705.0,244.3051,244.4297,244.2381,244.4201,3705.0
2023-09-01 13:55:00,255.19,255.22,255.04,255.08,4107.0,244.4488,244.4776,244.3051,244.3435,4107.0
2023-09-01 14:00:00,255.08,255.16,254.88,255.16,7115.0,244.3435,244.4201,244.1519,244.4201,7115.0
2023-09-01 14:05:00,255.17,255.21,255.08,255.11,2663.0,244.4297,244.468,244.3435,244.3722,2663.0
2023-09-01 14:10:00,255.15,255.23,255.08,255.2,2300.0,244.4105,244.4871,244.3435,244.4584,2300.0
2023-09-01 14:15:00,255.16,255.21,255.11,255.14,2570.0,244.4201,244.468,244.3722,244.4009,2570.0
2023-09-01 14:20:00,255.13,255.15,254.97,255.0,1874.0,244.3913,244.4105,244.2381,244.2668,1874.0
2023-09-01 14:25:00,255.06,255.2,254.97,255.17,7712.0,244.3243,244.4584,244.2381,244.4297,7712.0
2023-09-01 14:30:00,255.17,255.17,255.06,255.13,2277.0,244.4297,244.4297,244.3243,244.3913,2277.0
2023-09-01 14:35:00,255.06,255.12,254.97,255.12,3409.0,244.3243,244.3818,244.2381,244.3818,3409.0
2023-09-01 14:40:00,255.12,255.36,255.11,255.25,1897.0,244.3818,244.6117,244.3722,244.5063,1897.0
2023-09-01 14:45:00,255.29,255.35,255.23,255.35,1326.0,244.5446,244.6021,244.4871,244.6021,1326.0
2023-09-01 14:50:00,255.38,255.49,255.32,255.41,2075.0,244.6308,244.7362,244.5734,244.6596,2075.0
2023-09-01 14:55:00,255.39,255.56,255.39,255.46,1300.0,244.6404,244.8032,244.6404,244.7075,1300.0
2023-09-01 15:00:00,255.51,255.62,255.47,255.53,2617.0,244.7554,244.8607,244.717,244.7745,2617.0
2023-09-01 15:05:00,255.58,255.79,255.51,255.59,3027.0,244.8224,245.0236,244.7554,244.832,3027.0
2023-09-01 15:10:00,255.66,255.96,255.66,255.88,900.0,244.899,245.1864,244.899,245.1098,900.0
2023-09-01 15:15:00,255.74,255.89,255.72,255.72,1510.0,244.9757,245.1194,244.9565,244.9565,1510.0
2023-09-01 15:20:00,255.79,256.0,255.78,256.0,4146.0,245.0236,245.2247,245.014,245.2247,4146.0
2023-09-01 15:25:00,255.92,256.03,255.86,255.95,2912.0,245.1481,245.2535,245.0906,245.1768,2912.0
2023-09-01 15:30:00,255.96,255.98,255.8,255.83,2033.0,245.1864,245.2056,245.0331,245.0619,2033.0
2023-09-01 15:35:00,255.86,255.87,255.71,255.82,4227.0,245.0906,245.1002,244.9469,245.0523,4227.0
2023-09-01 15:40:00,255.87,255.89,255.78,255.85,4578.0,245.1002,245.1194,245.014,245.081,4578.0
2023-09-01 15:45:00,255.89,255.98,255.78,255.84,5751.0,245.1194,245.2056,245.014,245.0715,5751.0
2023-09-01 15:50:00,255.81,256.03,255.63,255.76,11614.0,245.0427,245.2535,244.8703,244.9948,11614.0
2023-09-01 15:55:00,255.76,255.93,255.62,255.76,35937.0,244.9948,245.1577,244.8607,244.9948,35937.0
2023-09-05 09:30:00,253.71,255.57,251.68,251.95,133575.0,243.0311,244.8128,241.0866,241.3452,133575.0
2023-09-05 09:35:00,251.81,252.58,250.32,252.19,27081.0,241.2111,241.9487,239.7838,241.5751,27081.0
2023-09-05 09:40:00,252.02,252.36,251.1,252.35,9722.0,241.4123,241.7379,240.531,241.7284,9722.0
2023-09-05 09:45:00,252.1,252.11,251.3,251.3,10827.0,241.4889,241.4985,240.7226,240.7226,10827.0
2023-09-05 09:50:00,251.3,252.26,251.04,252.09,9826.0,240.7226,241.6421,240.4735,241.4793,9826.0
2023-09-05 09:55:00,252.21,252.98,251.89,252.28,8800.0,241.5943,242.3318,241.2877,241.6613,8800.0
2023-09-05 10:00:00,252.53,252.99,252.03,252.31,12477.0,241.9008,242.3414,241.4218,241.69,12477.0
2023-09-05 10:05:00,252.17,252.45,251.62,251.73,9024.0,241.5559,241.8242,241.0291,241.1345,9024.0
2023-09-05 10:10:00,251.83,252.19,251.07,251.08,12805.0,241.2302,241.5751,240.5022,240.5118,12805.0
2023-09-05 10:15:00,251.05,251.58,250.77,251.58,10945.0,240.4831,240.9908,240.2149,240.9908,10945.0
2023-09-05 10:20:00,251.55,252.13,251.49,252.08,10191.0,240.962,241.5176,240.9046,241.4697,10191.0
2023-09-05 10:25:00,252.01,252.34,251.81,252.1,14868.0,241.4027,241.7188,241.2111,241.4889,14868.0
2023-09-05 10:30:00,252.09,252.18,251.82,251.9,4900.0,241.4793,241.5655,241.2207,241.2973,4900.0
2023-09-05 10:35:00,251.78,252.12,251.78,252.12,6236.0,241.1824,241.508,241.1824,241.508,6236.0
2023-09-05 10:40:00,252.04,252.57,251.98,252.57,26197.0,241.4314,241.9391,241.3739,241.9391,26197.0
2023-09-05 10:45:00,252.7,252.97,252.6,252.85,17792.0,242.0636,242.3223,241.9678,242.2073,17792.0
2023-09-05 10:50:00,252.88,253.1,252.59,252.82,22691.0,242.2361,242.4468,241.9583,242.1786,22691.0
2023-09-05 10:55:00,252.71,253.11,252.57,252.94,11072.0,242.0732,242.4564,241.9391,242.2935,11072.0
2023-09-05 11:00:00,253.02,253.32,252.88,253.02,14109.0,242.3702,242.6575,242.2361,242.3702,14109.0
2023-09-05 11:05:00,253.07,253.08,252.73,252.75,7704.0,242.4181,242.4276,242.0924,242.1115,7704.0
2023-09-05 11:10:00,252.75,253.3,252.71,253.1,10326.0,242.1115,242.6384,242.0732,242.4468,10326.0
2023-09-05 11:15:00,253.24,253.6,253.09,253.52,5792.0,242.5809,242.9257,242.4372,242.8491,5792.0
2023-09-05 11:20:00,253.54,253.79,253.22,253.3,8121.0,242.8683,243.1078,242.5617,242.6384,8121.0
2023-09-05 11:25:00,253.27,253.4,252.94,253.1,10934.0,242.6096,242.7342,242.2935,242.4468,10934.0
2023-09-05 11:30:00,253.13,253.41,253.11,253.4,8148.0,242.4755,242.7437,242.4564,242.7342,8148.0
2023-09-05 11:35:00,253.39,253.43,253.12,253.24,4426.0,242.7246,242.7629,242.466,242.5809,4426.0
2023-09-05 11:40:00,253.24,253.54,252.97,253.17,5501.0,242.5809,242.8683,242.3223,242.5138,5501.0
2023-09-05 11:45:00,253.25,253.26,252.91,252.91,5737.0,242.5905,242.6001,242.2648,242.2648,5737.0
2023-09-05 11:50:00,253.01,253.01,252.67,252.88,3738.0,242.3606,242.3606,242.0349,242.2361,3738.0
2023-09-05 11:55:00,252.94,252.95,252.72,252.77,4055.0,242.2935,242.3031,242.0828,242.1307,4055.0
2023-09-05 12:00:00,252.91,252.91,252.65,252.75,3500.0,242.2648,242.2648,242.0157,242.1115,3500.0
2023-09-05 12:05:00,252.77,252.82,252.41,252.53,4026.0,242.1307,242.1786,241.7858,241.9008,4026.0
2023-09-05 12:10:00,252.49,252.67,252.37,252.61,6240.0,241.8625,242.0349,241.7475,241.9774,6240.0
2023-09-05 12:15:00,252.59,252.59,252.18,252.4,3000.0,241.9583,241.9583,241.5655,241.7763,3000.0
2023-09-05 12:20:00,252.45,252.57,252.3,252.46,4195.0,241.8242,241.9391,241.6805,241.8337,4195.0
2023-09-05 12:25:00,252.51,252.69,252.39,252.54,1967.0,241.8816,242.0541,241.7667,241.9104,1967.0
2023-09-05 12:30:00,252.58,252.78,252.52,252.7,2200.0,241.9487,242.1403,241.8912,242.0636,2200.0
2023-09-05 12:35:00,252.74,252.74,252.46,252.52,1850.0,242.1019,242.1019,241.8337,241.8912,1850.0
2023-09-05 12:40:00,252.67,252.7,252.34,252.42,2474.0,242.0349,242.0636,241.7188,241.7954,2474.0
2023-09-05 12:45:00,252.41,252.58,252.41,252.53,2850.0,241.7858,241.9487,241.7858,241.9008,2850.0
2023-09-05 12:50:00,252.47,252.71,252.38,252.71,3900.0,241.8433,242.0732,241.7571,242.0732,3900.0
2023-09-05 12:55:00,252.82,253.05,252.76,252.92,9093.0,242.1786,242.3989,242.1211,242.2744,9093.0
2023-09-05 13:00:00,252.93,253.0,252.41,252.47,3412.0,242.2839,242.351,241.7858,241.8433,3412.0
2023-09-05 13:05:00,252.52,252.64,252.49,252.61,1969.0,241.8912,242.0062,241.8625,241.9774,1969.0
2023-09-05 13:10:00,252.58,252.65,252.4,252.55,8656.0,241.9487,242.0157,241.7763,241.9199,8656.0
2023-09-05 13:15:00,252.41,252.69,252.39,252.66,1602.0,241.7858,242.0541,241.7667,242.0253,1602.0
2023-09-05 13:20:00,252.68,252.78,252.52,252.67,3662.0,242.0445,242.1403,241.8912,242.0349,3662.0
2023-09-05 13:25:00,252.78,252.84,252.66,252.76,2941.0,242.1403,242.1977,242.0253,242.1211,2941.0
2023-09-05 13:30:00,252.68,253.01,252.68,252.88,1689.0,242.0445,242.3606,242.0445,242.2361,1689.0
2023-09-05 13:35:00,252.81,252.95,252.67,252.81,3582.0,242.169,242.3031,242.0349,242.169,3582.0
2023-09-05 13:40:00,252.73,252.92,252.48,252.58,2400.0,242.0924,242.2744,241.8529,241.9487,2400.0
2023-09-05 13:45:00,252.69,252.95,252.61,252.87,4192.0,242.0541,242.3031,241.9774,242.2265,4192.0
2023-09-05 13:50:00,253.0,253.19,252.87,253.19,8750.0,242.351,242.533,242.2265,242.533,8750.0
2023-09-05 13:55:00,253.17,253.22,253.03,253.2,4484.0,242.5138,242.5617,242.3797,242.5426,4484.0
2023-09-05 14:00:00,253.24,253.25,253.01,253.14,4300.0,242.5809,242.5905,242.3606,242.4851,4300.0
2023-09-05 14:05:00,253.13,253.19,253.03,253.04,3051.0,242.4755,242.533,242.3797,242.3893,3051.0
2023-09-05 14:10:00,252.98,253.12,252.9,252.94,3942.0,242.3318,242.466,242.2552,242.2935,3942.0
2023-09-05 14:15:00,253.04,253.21,252.96,253.02,3162.0,242.3893,242.5522,242.3127,242.3702,3162.0
2023-09-05 14:20:00,253.14,253.28,253.1,253.21,3068.0,242.4851,242.6192,242.4468,242.5522,3068.0
2023-09-05 14:25:00,253.27,253.36,253.16,253.29,5063.0,242.6096,242.6958,242.5043,242.6288,5063.0
2023-09-05 14:30:00,253.47,253.69,253.37,253.54,5008.0,242.8012,243.012,242.7054,242.8683,5008.0
2023-09-05 14:35:00,253.52,253.59,253.39,253.57,2000.0,242.8491,242.9162,242.7246,242.897,2000.0
2023-09-05 14:40:00,253.57,253.64,253.46,253.58,3690.0,242.897,242.9641,242.7916,242.9066,3690.0
2023-09-05 14:45:00,253.64,253.71,253.55,253.65,2045.0,242.9641,243.0311,242.8779,242.9736,2045.0
2023-09-05 14:50:00,253.59,253.9,253.58,253.75,5088.0,242.9162,243.2131,242.9066,243.0694,5088.0
2023-09-05 14:55:00,253.8,253.81,253.59,253.62,4570.0,243.1173,243.1269,242.9162,242.9449,4570.0
2023-09-05 15:00:00,253.63,253.64,253.43,253.45,2319.0,242.9545,242.9641,242.7629,242.7821,2319.0
2023-09-05 15:05:00,253.52,253.68,253.42,253.57,8534.0,242.8491,243.0024,242.7533,242.897,8534.0
2023-09-05 15:10:00,253.51,253.51,253.03,253.05,3287.0,242.8395,242.8395,242.3797,242.3989,3287.0
2023-09-05 15:15:00,253.1,253.18,252.95,252.96,5931.0,242.4468,242.5234,242.3031,242.3127,5931.0
2023-09-05 15:20:00,253.01,253.11,252.92,252.92,4733.0,242.3606,242.4564,242.2744,242.2744,4733.0
2023-09-05 15:25:00,252.91,253.12,252.91,253.09,2190.0,242.2648,242.466,242.2648,242.4372,2190.0
2023-09-05 15:30:00,253.03,253.12,252.98,253.0,6466.0,242.3797,242.466,242.3318,242.351,6466.0
2023-09-05 15:35:00,253.06,253.45,253.03,253.42,4687.0,242.4085,242.7821,242.3797,242.7533,4687.0
2023-09-05 15:40:00,253.44,253.6,253.37,253.43,6486.0,242.7725,242.9257,242.7054,242.7629,6486.0
2023-09-05 15:45:00,253.43,253.47,253.19,253.23,9454.0,242.7629,242.8012,242.533,242.5713,9454.0
2023-09-05 15:50:00,253.21,253.27,252.79,252.89,16502.0,242.5522,242.6096,242.1498,242.2456,16502.0
2023-09-05 15:55:00,252.82,253.01,252.59,252.89,46740.0,242.1786,242.3606,241.9583,242.2456,46740.0
2023-09-06 09:30:00,252.58,252.58,251.45,252.06,20209.0,241.9487,241.9487,240.8662,241.4506,20209.0
2023-09-06 09:35:00,252.02,252.27,251.51,252.11,2682.0,241.4123,241.6517,240.9237,241.4985,2682.0
2023-09-06 09:40:00,251.98,252.43,251.95,252.41,6698.0,241.3739,241.805,241.3452,241.7858,6698.0
2023-09-06 09:45:00,252.38,252.63,252.29,252.49,4438.0,241.7571,241.9966,241.6709,241.8625,4438.0
2023-09-06 09:50:00,252.5,252.67,251.96,252.01,5551.0,241.872,242.0349,241.3548,241.4027,5551.0
2023-09-06 09:55:00,251.98,252.34,251.89,252.23,6191.0,241.3739,241.7188,241.2877,241.6134,6191.0
2023-09-06 10:00:00,252.14,252.35,251.74,252.19,8352.0,241.5272,241.7284,241.144,241.5751,8352.0
2023-09-06 10:05:00,252.27,252.35,252.11,252.13,4356.0,241.6517,241.7284,241.4985,241.5176,4356.0
2023-09-06 10:10:00,252.07,252.19,251.82,251.82,4241.0,241.4601,241.5751,241.2207,241.2207,4241.0
2023-09-06 10:15:00,251.87,251.94,251.59,251.65,13560.0,241.2686,241.3356,241.0004,241.0578,13560.0
2023-09-06 10:20:00,251.59,251.59,251.25,251.25,4613.0,241.0004,241.0004,240.6747,240.6747,4613.0
2023-09-06 10:25:00,251.29,251.41,251.14,251.26,8634.0,240.713,240.8279,240.5693,240.6842,8634.0
2023-09-06 10:30:00,251.26,251.39,250.99,251.14,7363.0,240.6842,240.8088,240.4256,240.5693,7363.0
2023-09-06 10:35:00,251.14,251.14,250.96,251.06,2300.0,240.5693,240.5693,240.3969,240.4927,2300.0
2023-09-06 10:40:00,251.08,251.19,250.71,250.71,3910.0,240.5118,240.6172,240.1574,240.1574,3910.0
2023-09-06 10:45:00,250.69,250.83,250.65,250.77,4534.0,240.1382,240.2723,240.0999,240.2149,4534.0
2023-09-06 10:50:00,250.77,250.94,250.74,250.85,3650.0,240.2149,240.3777,240.1861,240.2915,3650.0
2023-09-06 10:55:00,250.86,251.06,250.74,251.06,8311.0,240.3011,240.4927,240.1861,240.4927,8311.0
2023-09-06 11:00:00,251.01,251.54,250.92,251.07,11498.0,240.4448,240.9525,240.3586,240.5022,11498.0
2023-09-06 11:05:00,251.13,251.22,251.03,251.05,5700.0,240.5597,240.6459,240.4639,240.4831,5700.0
2023-09-06 11:10:00,251.06,251.1,250.84,250.84,7458.0,240.4927,240.531,240.2819,240.2819,7458.0
2023-09-06 11:15:00,250.81,251.11,250.78,250.96,2500.0,240.2532,240.5406,240.2244,240.3969,2500.0
2023-09-06 11:20:00,251.11,251.11,250.74,250.77,3001.0,240.5406,240.5406,240.1861,240.2149,3001.0
2023-09-06 11:25:00,250.83,251.09,250.78,251.07,4622.0,240.2723,240.5214,240.2244,240.5022,4622.0
2023-09-06 11:30:00,251.08,251.08,250.82,250.97,3400.0,240.5118,240.5118,240.2628,240.4064,3400.0
2023-09-06 11:35:00,250.96,251.09,250.85,250.96,5027.0,240.3969,240.5214,240.2915,240.3969,5027.0
2023-09-06 11:40:00,250.9,251.11,250.88,251.11,2900.0,240.3394,240.5406,240.3202,240.5406,2900.0
2023-09-06 11:45:00,251.06,251.08,250.9,251.08,2350.0,240.4927,240.5118,240.3394,240.5118,2350.0
2023-09-06 11:50:00,251.0,251.11,250.97,251.06,2703.0,240.4352,240.5406,240.4064,240.4927,2703.0
2023-09-06 11:55:00,251.06,251.24,251.0,251.0,6467.0,240.4927,240.6651,240.4352,240.4352,6467.0
2023-09-06 12:00:00,250.99,251.04,250.91,251.01,3618.0,240.4256,240.4735,240.349,240.4448,3618.0
2023-09-06 12:05:00,250.98,251.1,250.83,250.83,3705.0,240.416,240.531,240.2723,240.2723,3705.0
2023-09-06 12:10:00,250.84,251.22,250.84,251.22,3118.0,240.2819,240.6459,240.2819,240.6459,3118.0
2023-09-06 12:15:00,251.16,251.2,250.99,251.11,5849.0,240.5884,240.6268,240.4256,240.5406,5849.0
2023-09-06 12:20:00,251.17,251.17,251.03,251.07,1322.0,240.598,240.598,240.4639,240.5022,1322.0
2023-09-06 12:25:00,251.06,251.13,250.83,250.87,8048.0,240.4927,240.5597,240.2723,240.3107,8048.0
2023-09-06 12:30:00,250.88,250.88,250.69,250.71,2859.0,240.3202,240.3202,240.1382,240.1574,2859.0
2023-09-06 12:35:00,250.69,250.82,250.65,250.77,1900.0,240.1382,240.2628,240.0999,240.2149,1900.0
2023-09-06 12:40:00,250.84,250.84,250.54,250.57,1738.0,240.2819,240.2819,239.9945,240.0233,1738.0
2023-09-06 12:45:00,250.5,250.57,250.4,250.55,2709.0,239.9562,240.0233,239.8604,240.0041,2709.0
2023-09-06 12:50:00,250.52,250.62,250.4,250.45,2530.0,239.9754,240.0712,239.8604,239.9083,2530.0
2023-09-06 12:55:00,250.4,250.49,250.18,250.22,2856.0,239.8604,239.9467,239.6497,239.688,2856.0
2023-09-06 13:00:00,250.09,250.29,249.9,250.13,7771.0,239.5635,239.7551,239.3815,239.6018,7771.0
2023-09-06 13:05:00,250.13,250.24,250.09,250.18,5808.0,239.6018,239.7072,239.5635,239.6497,5808.0
2023-09-06 13:10:00,250.19,250.27,250.06,250.16,6111.0,239.6593,239.7359,239.5347,239.6305,6111.0
2023-09-06 13:15:00,250.17,250.27,250.14,250.25,5004.0,239.6401,239.7359,239.6114,239.7168,5004.0
2023-09-06 13:20:00,250.3,250.31,250.14,250.26,3654.0,239.7646,239.7742,239.6114,239.7263,3654.0
2023-09-06 13:25:00,250.3,250.55,250.24,250.5,7927.0,239.7646,240.0041,239.7072,239.9562,7927.0
2023-09-06 13:30:00,250.55,250.6,250.5,250.55,2500.0,240.0041,240.052,239.9562,240.0041,2500.0
2023-09-06 13:35:00,250.52,250.55,250.41,250.48,2435.0,239.9754,240.0041,239.87,239.9371,2435.0
2023-09-06 13:40:00,250.46,250.48,250.26,250.37,2400.0,239.9179,239.9371,239.7263,239.8317,2400.0
2023-09-06 13:45:00,250.4,250.55,250.36,250.55,2625.0,239.8604,240.0041,239.8221,240.0041,2625.0
2023-09-06 13:50:00,250.66,250.66,250.46,250.52,1900.0,240.1095,240.1095,239.9179,239.9754,1900.0
2023-09-06 13:55:00,250.5,250.62,250.44,250.47,2800.0,239.9562,240.0712,239.8988,239.9275,2800.0
2023-09-06 14:00:00,250.45,250.56,250.39,250.46,1800.0,239.9083,240.0137,239.8509,239.9179,1800.0
2023-09-06 14:05:00,250.46,250.57,250.44,250.54,2996.0,239.9179,240.0233,239.8988,239.9945,2996.0
2023-09-06 14:10:00,250.52,250.52,250.42,250.48,3405.0,239.9754,239.9754,239.8796,239.9371,3405.0
2023-09-06 14:15:00,250.46,250.46,250.14,250.29,3062.0,239.9179,239.9179,239.6114,239.7551,3062.0
2023-09-06 14:20:00,250.26,250.35,250.25,250.29,1767.0,239.7263,239.8125,239.7168,239.7551,1767.0
2023-09-06 14:25:00,250.33,250.49,250.31,250.36,8199.0,239.7934,239.9467,239.7742,239.8221,8199.0
2023-09-06 14:30:00,250.43,250.71,250.4,250.61,4212.0,239.8892,240.1574,239.8604,240.0616,4212.0
2023-09-06 14:35:00,250.56,250.62,250.49,250.61,3270.0,240.0137,240.0712,239.9467,240.0616,3270.0
2023-09-06 14:40:00,250.63,250.67,250.47,250.67,2050.0,240.0808,240.1191,239.9275,240.1191,2050.0
2023-09-06 14:45:00,250.63,250.8,250.63,250.74,3300.0,240.0808,240.2436,240.0808,240.1861,3300.0
2023-09-06 14:50:00,250.77,250.86,250.77,250.78,1400.0,240.2149,240.3011,240.2149,240.2244,1400.0
2023-09-06 14:55:00,250.75,250.81,250.59,250.81,5964.0,240.1957,240.2532,240.0424,240.2532,5964.0
2023-09-06 15:00:00,250.77,250.89,250.57,250.66,4854.0,240.2149,240.3298,240.0233,240.1095,4854.0
2023-09-06 15:05:00,250.66,250.66,250.56,250.63,3917.0,240.1095,240.1095,240.0137,240.0808,3917.0
2023-09-06 15:10:00,250.56,250.84,250.56,250.84,4824.0,240.0137,240.2819,240.0137,240.2819,4824.0
2023-09-06 15:15:00,250.84,250.9,250.79,250.84,5417.0,240.2819,240.3394,240.234,240.2819,5417.0
2023-09-06 15:20:00,250.81,250.89,250.77,250.86,3600.0,240.2532,240.3298,240.2149,240.3011,3600.0
2023-09-06 15:25:00,250.87,251.21,250.8,251.18,10335.0,240.3107,240.6363,240.2436,240.6076,10335.0
2023-09-06 15:30:00,251.19,251.28,251.05,251.23,7963.0,240.6172,240.7034,240.4831,240.6555,7963.0
2023-09-06 15:35:00,251.27,251.38,251.23,251.32,5110.0,240.6938,240.7992,240.6555,240.7417,5110.0
2023-09-06 15:40:00,251.3,251.42,251.18,251.24,7561.0,240.7226,240.8375,240.6076,240.6651,7561.0
2023-09-06 15:45:00,251.21,251.38,251.18,251.32,12907.0,240.6363,240.7992,240.6076,240.7417,12907.0
2023-09-06 15:50:00,251.32,251.32,250.8,250.92,21476.0,240.7417,240.7417,240.2436,240.3586,21476.0
2023-09-06 15:55:00,250.85,251.18,250.73,251.03,62962.0,240.2915,240.6076,240.1765,240.4639,62962.0
2023-09-07 09:30:00,250.46,251.59,250.3,251.34,20877.0,241.1169,242.2048,240.9629,241.9641,20877.0
2023-09-07 09:35:00,251.4,251.42,250.65,250.83,6167.0,242.0219,242.0411,241.2998,241.4731,6167.0
2023-09-07 09:40:00,250.67,250.67,249.93,250.2,6804.0,241.3191,241.3191,240.6067,240.8666,6804.0
2023-09-07 09:45:00,250.14,250.36,249.95,250.18,4354.0,240.8089,241.0207,240.626,240.8474,4354.0
2023-09-07 09:50:00,250.19,250.39,250.07,250.13,5525.0,240.857,241.0495,240.7415,240.7992,5525.0
2023-09-07 09:55:00,250.11,250.21,249.8,250.2,7707.0,240.78,240.8763,240.4815,240.8666,7707.0
2023-09-07 10:00:00,250.18,250.35,249.98,250.18,6144.0,240.8474,241.011,240.6548,240.8474,6144.0
2023-09-07 10:05:00,250.25,250.59,250.13,250.59,7859.0,240.9148,241.2421,240.7992,241.2421,7859.0
2023-09-07 10:10:00,250.62,250.82,250.45,250.71,12855.0,241.271,241.4635,241.1073,241.3576,12855.0
2023-09-07 10:15:00,250.71,250.71,250.4,250.5,3905.0,241.3576,241.3576,241.0592,241.1554,3905.0
2023-09-07 10:20:00,250.56,250.69,250.13,250.13,5596.0,241.2132,241.3383,240.7992,240.7992,5596.0
2023-09-07 10:25:00,250.04,250.3,249.98,250.18,6221.0,240.7126,240.9629,240.6548,240.8474,6221.0
2023-09-07 10:30:00,250.17,250.38,250.17,250.38,1718.0,240.8377,241.0399,240.8377,241.0399,1718.0
2023-09-07 10:35:00,250.45,250.72,250.42,250.54,3740.0,241.1073,241.3672,241.0784,241.1939,3740.0
2023-09-07 10:40:00,250.69,250.85,250.47,250.47,2725.0,241.3383,241.4924,241.1266,241.1266,2725.0
2023-09-07 10:45:00,250.48,250.63,250.35,250.45,1948.0,241.1362,241.2806,241.011,241.1073,1948.0
2023-09-07 10:50:00,250.41,250.55,250.41,250.55,3707.0,241.0688,241.2036,241.0688,241.2036,3707.0
2023-09-07 10:55:00,250.58,250.61,250.43,250.54,1800.0,241.2325,241.2613,241.088,241.1939,1800.0
2023-09-07 11:00:00,250.54,250.7,250.44,250.44,2400.0,241.1939,241.348,241.0977,241.0977,2400.0
2023-09-07 11:05:00,250.46,250.54,250.1,250.34,3200.0,241.1169,241.1939,240.7704,241.0014,3200.0
2023-09-07 11:10:00,250.32,250.44,250.0,250.06,3949.0,240.9821,241.0977,240.6741,240.7318,3949.0
2023-09-07 11:15:00,250.13,250.19,249.91,250.15,3842.0,240.7992,240.857,240.5874,240.8185,3842.0
2023-09-07 11:20:00,250.19,250.38,250.07,250.38,3800.0,240.857,241.0399,240.7415,241.0399,3800.0
2023-09-07 11:25:00,250.41,250.48,250.23,250.27,2923.0,241.0688,241.1362,240.8955,240.934,2923.0
2023-09-07 11:30:00,250.29,250.62,250.29,250.56,3037.0,240.9533,241.271,240.9533,241.2132,3037.0
2023-09-07 11:35:00,250.55,250.64,250.51,250.58,3050.0,241.2036,241.2902,241.1651,241.2325,3050.0
2023-09-07 11:40:00,250.46,250.48,250.16,250.19,2825.0,241.1169,241.1362,240.8281,240.857,2825.0
2023-09-07 11:45:00,250.14,250.36,250.09,250.16,3818.0,240.8089,241.0207,240.7607,240.8281,3818.0
2023-09-07 11:50:00,250.15,250.19,249.91,250.06,3467.0,240.8185,240.857,240.5874,240.7318,3467.0
2023-09-07 11:55:00,250.03,250.14,250.0,250.09,2577.0,240.703,240.8089,240.6741,240.7607,2577.0
2023-09-07 12:00:00,250.12,250.36,250.12,250.31,2668.0,240.7896,241.0207,240.7896,240.9725,2668.0
2023-09-07 12:05:00,250.3,250.57,250.3,250.49,4041.0,240.9629,241.2228,240.9629,241.1458,4041.0
2023-09-07 12:10:00,250.42,250.67,250.42,250.65,2385.0,241.0784,241.3191,241.0784,241.2998,2385.0
2023-09-07 12:15:00,250.67,250.83,250.65,250.75,3209.0,241.3191,241.4731,241.2998,241.3961,3209.0
2023-09-07 12:20:00,250.7,250.8,250.64,250.8,1291.0,241.348,241.4442,241.2902,241.4442,1291.0
2023-09-07 12:25:00,250.74,250.94,250.74,250.88,3136.0,241.3865,241.579,241.3865,241.5213,3136.0
2023-09-07 12:30:00,250.96,251.04,250.87,250.93,4746.0,241.5983,241.6753,241.5116,241.5694,4746.0
2023-09-07 12:35:00,250.87,251.03,250.87,250.93,1769.0,241.5116,241.6657,241.5116,241.5694,1769.0
2023-09-07 12:40:00,251.03,251.14,251.01,251.1,1426.0,241.6657,241.7716,241.6464,241.7331,1426.0
2023-09-07 12:45:00,250.99,251.14,250.99,251.09,2478.0,241.6272,241.7716,241.6272,241.7234,2478.0
2023-09-07 12:50:00,251.03,251.04,250.87,250.88,1599.0,241.6657,241.6753,241.5116,241.5213,1599.0
2023-09-07 12:55:00,250.98,251.01,250.92,250.92,500.0,241.6175,241.6464,241.5598,241.5598,500.0
2023-09-07 13:00:00,250.96,251.02,250.91,250.92,2238.0,241.5983,241.656,241.5501,241.5598,2238.0
2023-09-07 13:05:00,250.98,250.98,250.79,250.85,1400.0,241.6175,241.6175,241.4346,241.4924,1400.0
2023-09-07 13:10:00,250.9,250.94,250.81,250.89,1871.0,241.5405,241.579,241.4539,241.5309,1871.0
2023-09-07 13:15:00,250.8,251.0,250.8,250.91,2105.0,241.4442,241.6368,241.4442,241.5501,2105.0
2023-09-07 13:20:00,250.98,250.98,250.95,250.95,759.0,241.6175,241.6175,241.5886,241.5886,759.0
2023-09-07 13:25:00,250.94,251.09,250.9,251.04,4727.0,241.579,241.7234,241.5405,241.6753,4727.0
2023-09-07 13:30:00,251.0,251.08,250.86,250.87,2664.0,241.6368,241.7138,241.502,241.5116,2664.0
2023-09-07 13:35:00,250.93,250.93,250.77,250.93,1224.0,241.5694,241.5694,241.4154,241.5694,1224.0
2023-09-07 13:40:00,250.8,250.85,250.73,250.74,1240.0,241.4442,241.4924,241.3769,241.3865,1240.0
2023-09-07 13:45:00,250.74,250.75,250.66,250.68,1824.0,241.3865,241.3961,241.3095,241.3287,1824.0
2023-09-07 13:50:00,250.69,250.82,250.69,250.8,1100.0,241.3383,241.4635,241.3383,241.4442,1100.0
2023-09-07 13:55:00,250.79,250.82,250.69,250.81,1939.0,241.4346,241.4635,241.3383,241.4539,1939.0
2023-09-07 14:00:00,250.85,250.96,250.81,250.81,2304.0,241.4924,241.5983,241.4539,241.4539,2304.0
2023-09-07 14:05:00,250.85,250.87,250.63,250.71,1200.0,241.4924,241.5116,241.2806,241.3576,1200.0
2023-09-07 14:10:00,250.62,250.62,250.62,250.62,100.0,241.271,241.271,241.271,241.271,100.0
2023-09-07 14:15:00,250.59,250.67,250.55,250.6,1282.0,241.2421,241.3191,241.2036,241.2517,1282.0
2023-09-07 14:20:00,250.55,250.62,250.39,250.56,2410.0,241.2036,241.271,241.0495,241.2132,2410.0
2023-09-07 14:25:00,250.54,250.58,250.41,250.41,2619.0,241.1939,241.2325,241.0688,241.0688,2619.0
2023-09-07 14:30:00,250.43,250.44,250.31,250.41,1500.0,241.088,241.0977,240.9725,241.0688,1500.0
2023-09-07 14:35:00,250.41,250.43,250.32,250.38,2204.0,241.0688,241.088,240.9821,241.0399,2204.0
2023-09-07 14:40:00,250.35,250.42,250.3,250.3,907.0,241.011,241.0784,240.9629,240.9629,907.0
2023-09-07 14:45:00,250.37,250.41,250.28,250.37,2824.0,241.0303,241.0688,240.9436,241.0303,2824.0
2023-09-07 14:50:00,250.34,250.58,250.26,250.51,4015.0,241.0014,241.2325,240.9244,241.1651,4015.0
2023-09-07 14:55:00,250.52,250.52,250.36,250.38,6600.0,241.1747,241.1747,241.0207,241.0399,6600.0
2023-09-07 15:00:00,250.42,250.46,250.28,250.41,3389.0,241.0784,241.1169,240.9436,241.0688,3389.0
2023-09-07 15:05:00,250.27,250.27,250.08,250.2,2550.0,240.934,240.934,240.7511,240.8666,2550.0
2023-09-07 15:10:00,250.21,250.37,250.21,250.33,1504.0,240.8763,241.0303,240.8763,240.9918,1504.0
2023-09-07 15:15:00,250.29,250.36,250.25,250.36,5165.0,240.9533,241.0207,240.9148,241.0207,5165.0
2023-09-07 15:20:00,250.37,250.5,250.36,250.36,3589.0,241.0303,241.1554,241.0207,241.0207,3589.0
2023-09-07 15:25:00,250.41,250.41,250.28,250.3,4545.0,241.0688,241.0688,240.9436,240.9629,4545.0
2023-09-07 15:30:00,250.25,250.33,250.22,250.28,5916.0,240.9148,240.9918,240.8859,240.9436,5916.0
2023-09-07 15:35:00,250.3,250.32,250.1,250.13,6277.0,240.9629,240.9821,240.7704,240.7992,6277.0
2023-09-07 15:40:00,250.1,250.31,250.07,250.29,6867.0,240.7704,240.9725,240.7415,240.9533,6867.0
2023-09-07 15:45:00,250.3,250.32,250.16,250.18,4641.0,240.9629,240.9821,240.8281,240.8474,4641.0
2023-09-07 15:50:00,250.23,250.3,249.9,250.18,19373.0,240.8955,240.9629,240.5778,240.8474,19373.0
2023-09-07 15:55:00,250.17,250.24,249.89,250.13,45482.0,240.8377,240.9051,240.5682,240.7992,45482.0
2023-09-08 09:30:00,251.28,251.35,250.29,251.16,11429.0,241.9063,241.9737,240.9533,241.7908,11429.0
2023-09-08 09:35:00,251.34,251.38,250.57,250.72,3110.0,241.9641,242.0026,241.2228,241.3672,3110.0
2023-09-08 09:40:00,250.79,250.79,250.4,250.57,3784.0,241.4346,241.4346,241.0592,241.2228,3784.0
2023-09-08 09:45:00,250.42,250.91,250.33,250.9,7993.0,241.0784,241.5501,240.9918,241.5405,7993.0
2023-09-08 09:50:00,250.92,251.26,250.91,251.04,3331.0,241.5598,241.8871,241.5501,241.6753,3331.0
2023-09-08 09:55:00,251.04,251.28,250.9,251.23,1600.0,241.6753,241.9063,241.5405,241.8582,1600.0
2023-09-08 10:00:00,251.31,251.31,250.83,251.23,1935.0,241.9352,241.9352,241.4731,241.8582,1935.0
2023-09-08 10:05:00,251.24,251.27,251.0,251.01,1400.0,241.8678,241.8967,241.6368,241.6464,1400.0
2023-09-08 10:10:00,250.87,251.07,250.87,251.07,1300.0,241.5116,241.7042,241.5116,241.7042,1300.0
2023-09-08 10:15:00,251.07,251.07,250.75,250.92,3930.0,241.7042,241.7042,241.3961,241.5598,3930.0
2023-09-08 10:20:00,250.96,251.18,250.96,251.11,2683.0,241.5983,241.8101,241.5983,241.7427,2683.0
2023-09-08 10:25:00,251.08,251.18,251.08,251.11,1749.0,241.7138,241.8101,241.7138,241.7427,1749.0
2023-09-08 10:30:00,251.18,251.23,250.84,251.01,1528.0,241.8101,241.8582,241.4828,241.6464,1528.0
2023-09-08 10:35:00,251.0,251.16,250.98,251.16,700.0,241.6368,241.7908,241.6175,241.7908,700.0
2023-09-08 10:40:00,251.23,251.23,250.89,251.09,2790.0,241.8582,241.8582,241.5309,241.7234,2790.0
2023-09-08 10:45:00,251.05,251.1,250.92,251.08,1232.0,241.6849,241.7331,241.5598,241.7138,1232.0
2023-09-08 10:50:00,251.08,251.16,250.92,250.98,4061.0,241.7138,241.7908,241.5598,241.6175,4061.0
2023-09-08 10:55:00,250.99,251.12,250.96,250.96,1309.0,241.6272,241.7523,241.5983,241.5983,1309.0
2023-09-08 11:00:00,250.92,251.05,250.76,250.98,3412.0,241.5598,241.6849,241.4057,241.6175,3412.0
2023-09-08 11:05:00,250.99,250.99,250.65,250.7,2637.0,241.6272,241.6272,241.2998,241.348,2637.0
2023-09-08 11:10:00,250.62,250.84,250.62,250.82,6467.0,241.271,241.4828,241.271,241.4635,6467.0
2023-09-08 11:15:00,250.82,250.86,250.56,250.72,3234.0,241.4635,241.502,241.2132,241.3672,3234.0
2023-09-08 11:20:00,250.72,250.82,250.62,250.78,2250.0,241.3672,241.4635,241.271,241.425,2250.0
2023-09-08 11:25:00,250.72,250.94,250.69,250.9,2173.0,241.3672,241.579,241.3383,241.5405,2173.0
2023-09-08 11:30:00,250.99,251.39,250.99,251.39,2065.0,241.6272,242.0122,241.6272,242.0122,2065.0
2023-09-08 11:35:00,251.18,251.18,250.98,251.13,2550.0,241.8101,241.8101,241.6175,241.7619,2550.0
2023-09-08 11:40:00,251.08,251.17,250.92,251.02,6215.0,241.7138,241.8004,241.5598,241.656,6215.0
2023-09-08 11:45:00,251.05,251.07,250.88,250.9,3780.0,241.6849,241.7042,241.5213,241.5405,3780.0
2023-09-08 11:50:00,250.92,250.92,250.73,250.85,2665.0,241.5598,241.5598,241.3769,241.4924,2665.0
2023-09-08 11:55:00,250.86,250.86,250.71,250.83,2300.0,241.502,241.502,241.3576,241.4731,2300.0
2023-09-08 12:00:00,250.8,250.84,250.64,250.77,7405.0,241.4442,241.4828,241.2902,241.4154,7405.0
2023-09-08 12:05:00,250.78,250.85,250.63,250.67,2787.0,241.425,241.4924,241.2806,241.3191,2787.0
2023-09-08 12:10:00,250.66,250.78,250.6,250.76,3038.0,241.3095,241.425,241.2517,241.4057,3038.0
2023-09-08 12:15:00,250.87,250.98,250.87,250.89,1442.0,241.5116,241.6175,241.5116,241.5309,1442.0
2023-09-08 12:20:00,251.01,251.04,250.97,251.0,500.0,241.6464,241.6753,241.6079,241.6368,500.0
2023-09-08 12:25:00,250.93,250.93,250.58,250.66,5231.0,241.5694,241.5694,241.2325,241.3095,5231.0
2023-09-08 12:30:00,250.56,250.65,250.35,250.5,5156.0,241.2132,241.2998,241.011,241.1554,5156.0
2023-09-08 12:35:00,250.55,250.55,250.42,250.45,2007.0,241.2036,241.2036,241.0784,241.1073,2007.0
2023-09-08 12:40:00,250.43,250.66,250.43,250.59,1451.0,241.088,241.3095,241.088,241.2421,1451.0
2023-09-08 12:45:00,250.51,250.55,250.23,250.23,3919.0,241.1651,241.2036,240.8955,240.8955,3919.0
2023-09-08 12:50:00,250.18,250.3,250.17,250.25,1092.0,240.8474,240.9629,240.8377,240.9148,1092.0
2023-09-08 12:55:00,250.25,250.3,250.23,250.3,2284.0,240.9148,240.9629,240.8955,240.9629,2284.0
2023-09-08 13:00:00,250.18,250.18,249.93,250.11,3500.0,240.8474,240.8474,240.6067,240.78,3500.0
2023-09-08 13:05:00,250.08,250.11,249.92,250.0,1909.0,240.7511,240.78,240.5971,240.6741,1909.0
2023-09-08 13:10:00,250.0,250.32,249.98,250.25,10580.0,240.6741,240.9821,240.6548,240.9148,10580.0
2023-09-08 13:15:00,250.25,250.28,250.17,250.25,1780.0,240.9148,240.9436,240.8377,240.9148,1780.0
2023-09-08 13:20:00,250.2,250.27,250.0,250.0,1122.0,240.8666,240.934,240.6741,240.6741,1122.0
2023-09-08 13:25:00,250.0,250.13,249.98,250.03,3499.0,240.6741,240.7992,240.6548,240.703,3499.0
2023-09-08 13:30:00,250.02,250.16,249.94,250.05,3322.0,240.6933,240.8281,240.6163,240.7222,3322.0
2023-09-08 13:35:00,250.0,250.12,249.98,250.1,5250.0,240.6741,240.7896,240.6548,240.7704,5250.0
2023-09-08 13:40:00,250.08,250.14,249.98,250.11,4772.0,240.7511,240.8089,240.6548,240.78,4772.0
2023-09-08 13:45:00,250.07,250.07,249.97,250.02,1900.0,240.7415,240.7415,240.6452,240.6933,1900.0
2023-09-08 13:50:00,250.01,250.09,249.98,250.05,2915.0,240.6837,240.7607,240.6548,240.7222,2915.0
2023-09-08 13:55:00,250.08,250.12,249.93,250.09,5507.0,240.7511,240.7896,240.6067,240.7607,5507.0
2023-09-08 14:00:00,250.08,250.38,250.06,250.36,2987.0,240.7511,241.0399,240.7318,241.0207,2987.0
2023-09-08 14:05:00,250.34,250.34,250.22,250.24,1428.0,241.0014,241.0014,240.8859,240.9051,1428.0
2023-09-08 14:10:00,250.24,250.31,249.77,249.77,3595.0,240.9051,240.9725,240.4527,240.4527,3595.0
2023-09-08 14:15:00,249.7,249.76,249.61,249.61,1850.0,240.3853,240.443,240.2986,240.2986,1850.0
2023-09-08 14:20:00,249.71,249.78,249.6,249.61,2571.0,240.3949,240.4623,240.289,240.2986,2571.0
2023-09-08 14:25:00,249.61,249.64,249.53,249.54,3953.0,240.2986,240.3275,240.2216,240.2312,3953.0
2023-09-08 14:30:00,249.52,249.57,249.42,249.42,5263.0,240.212,240.2601,240.1157,240.1157,5263.0
2023-09-08 14:35:00,249.41,249.54,249.23,249.38,7799.0,240.1061,240.2312,239.9328,240.0772,7799.0
2023-09-08 14:40:00,249.45,249.62,249.45,249.61,3800.0,240.1446,240.3083,240.1446,240.2986,3800.0
2023-09-08 14:45:00,249.61,249.62,249.49,249.49,2886.0,240.2986,240.3083,240.1831,240.1831,2886.0
2023-09-08 14:50:00,249.56,249.59,249.41,249.42,1300.0,240.2505,240.2794,240.1061,240.1157,1300.0
2023-09-08 14:55:00,249.48,249.57,249.43,249.49,2510.0,240.1735,240.2601,240.1253,240.1831,2510.0
2023-09-08 15:00:00,249.43,249.46,249.18,249.31,3135.0,240.1253,240.1542,239.8847,240.0098,3135.0
2023-09-08 15:05:00,249.32,249.44,249.3,249.31,2749.0,240.0195,240.135,240.0002,240.0098,2749.0
2023-09-08 15:10:00,249.31,249.34,249.2,249.3,2751.0,240.0098,240.0387,239.9039,240.0002,2751.0
2023-09-08 15:15:00,249.25,249.32,249.15,249.16,2610.0,239.9521,240.0195,239.8558,239.8654,2610.0
2023-09-08 15:20:00,249.15,249.4,249.15,249.4,3821.0,239.8558,240.0965,239.8558,240.0965,3821.0
2023-09-08 15:25:00,249.45,249.57,249.27,249.36,4701.0,240.1446,240.2601,239.9713,240.058,4701.0
2023-09-08 15:30:00,249.33,249.53,249.24,249.5,4526.0,240.0291,240.2216,239.9424,240.1927,4526.0
2023-09-08 15:35:00,249.39,249.46,249.06,249.18,5932.0,240.0868,240.1542,239.7692,239.8847,5932.0
2023-09-08 15:40:00,249.15,249.26,249.14,249.23,6438.0,239.8558,239.9617,239.8462,239.9328,6438.0
2023-09-08 15:45:00,249.25,249.25,248.99,249.04,4708.0,239.9521,239.9521,239.7018,239.7499,4708.0
2023-09-08 15:50:00,249.01,249.28,248.96,249.12,21313.0,239.721,239.9809,239.6729,239.8269,21313.0
2023-09-08 15:55:00,249.05,249.43,248.86,249.38,54592.0,239.7595,240.1253,239.5766,240.0772,54592.0
2023-09-11 09:30:00,249.41,249.89,249.28,249.51,24861.0,240.1061,240.5682,239.9809,240.2024,24861.0
2023-09-11 09:35:00,249.73,249.73,248.95,249.13,3992.0,240.4142,240.4142,239.6633,239.8365,3992.0
2023-09-11 09:40:00,249.1,249.5,248.72,249.48,5600.0,239.8077,240.1927,239.4418,240.1735,5600.0
2023-09-11 09:45:00,249.3,249.45,249.09,249.18,4204.0,240.0002,240.1446,239.798,239.8847,4204.0
2023-09-11 09:50:00,249.27,249.27,248.91,248.91,1800.0,239.9713,239.9713,239.6247,239.6247,1800.0
2023-09-11 09:55:00,248.9,249.08,248.86,248.92,8833.0,239.6151,239.7884,239.5766,239.6344,8833.0
2023-09-11 10:00:00,248.79,248.91,248.31,248.42,12312.0,239.5092,239.6247,239.0471,239.153,12312.0
2023-09-11 10:05:00,248.42,248.62,248.23,248.62,10113.0,239.153,239.3456,238.9701,239.3456,10113.0
2023-09-11 10:10:00,248.86,249.07,248.74,249.01,8474.0,239.5766,239.7788,239.4611,239.721,8474.0
2023-09-11 10:15:00,248.92,249.08,248.77,248.99,5000.0,239.6344,239.7884,239.49,239.7018,5000.0
2023-09-11 10:20:00,248.93,249.15,248.73,248.83,3594.0,239.644,239.8558,239.4515,239.5477,3594.0
2023-09-11 10:25:00,248.88,248.99,248.69,248.69,3220.0,239.5959,239.7018,239.413,239.413,3220.0
2023-09-11 10:30:00,248.76,248.83,248.49,248.57,2217.0,239.4803,239.5477,239.2204,239.2974,2217.0
2023-09-11 10:35:00,248.59,248.59,248.35,248.51,7754.0,239.3167,239.3167,239.0856,239.2397,7754.0
2023-09-11 10:40:00,248.44,248.72,248.38,248.63,2446.0,239.1723,239.4418,239.1145,239.3552,2446.0
2023-09-11 10:45:00,248.61,248.78,248.53,248.66,3955.0,239.3359,239.4996,239.2589,239.3841,3955.0
2023-09-11 10:50:00,248.69,248.72,248.58,248.61,4626.0,239.413,239.4418,239.3071,239.3359,4626.0
2023-09-11 10:55:00,248.67,248.67,248.49,248.58,1200.0,239.3937,239.3937,239.2204,239.3071,1200.0
2023-09-11 11:00:00,248.49,248.49,248.15,248.18,3688.0,239.2204,239.2204,238.8931,238.922,3688.0
2023-09-11 11:05:00,248.15,248.24,247.96,247.96,4140.0,238.8931,238.9797,238.7102,238.7102,4140.0
2023-09-11 11:10:00,248.0,248.1,247.81,247.94,5387.0,238.7487,238.845,238.5658,238.6909,5387.0
2023-09-11 11:15:00,247.88,248.0,247.69,247.7,1327.0,238.6332,238.7487,238.4503,238.4599,1327.0
2023-09-11 11:20:00,247.69,247.96,247.69,247.93,2206.0,238.4503,238.7102,238.4503,238.6813,2206.0
2023-09-11 11:25:00,247.96,248.04,247.8,248.01,4624.0,238.7102,238.7872,238.5562,238.7583,4624.0
2023-09-11 11:30:00,248.02,248.04,247.84,247.88,2030.0,238.7679,238.7872,238.5947,238.6332,2030.0
2023-09-11 11:35:00,247.94,248.02,247.87,247.87,800.0,238.6909,238.7679,238.6235,238.6235,800.0
2023-09-11 11:40:00,247.85,248.0,247.72,247.72,900.0,238.6043,238.7487,238.4791,238.4791,900.0
2023-09-11 11:45:00,247.78,247.87,247.77,247.82,2067.0,238.5369,238.6235,238.5273,238.5754,2067.0
2023-09-11 11:50:00,247.79,247.87,247.79,247.8,1143.0,238.5465,238.6235,238.5465,238.5562,1143.0
2023-09-11 11:55:00,247.8,247.89,247.77,247.8,2558.0,238.5562,238.6428,238.5273,238.5562,2558.0
2023-09-11 12:00:00,247.77,247.91,247.77,247.86,1136.0,238.5273,238.6621,238.5273,238.6139,1136.0
2023-09-11 12:05:00,247.88,248.02,247.84,247.97,2734.0,238.6332,238.7679,238.5947,238.7198,2734.0
2023-09-11 12:10:00,248.03,248.15,247.97,248.04,3737.0,238.7776,238.8931,238.7198,238.7872,3737.0
2023-09-11 12:15:00,248.01,248.04,247.85,247.85,1903.0,238.7583,238.7872,238.6043,238.6043,1903.0
2023-09-11 12:20:00,247.82,247.82,247.64,247.64,2290.0,238.5754,238.5754,238.4021,238.4021,2290.0
2023-09-11 12:25:00,247.62,247.68,247.46,247.55,8928.0,238.3829,238.4406,238.2288,238.3155,8928.0
2023-09-11 12:30:00,247.58,247.76,247.54,247.76,5828.0,238.3444,238.5176,238.3059,238.5176,5828.0
2023-09-11 12:35:00,247.69,247.7,247.1,247.12,3228.0,238.4503,238.4599,237.8823,237.9015,3228.0
2023-09-11 12:40:00,247.11,247.23,247.11,247.23,1411.0,237.8919,238.0074,237.8919,238.0074,1411.0
2023-09-11 12:45:00,247.22,247.33,247.2,247.26,2268.0,237.9978,238.1037,237.9785,238.0363,2268.0
2023-09-11 12:50:00,247.23,247.29,247.18,247.2,1220.0,238.0074,238.0652,237.9593,237.9785,1220.0
2023-09-11 12:55:00,247.25,247.5,247.25,247.48,3019.0,238.0267,238.2673,238.0267,238.2481,3019.0
2023-09-11 13:00:00,247.44,247.44,247.32,247.39,2320.0,238.2096,238.2096,238.0941,238.1614,2320.0
2023-09-11 13:05:00,247.33,247.33,246.89,246.93,6989.0,238.1037,238.1037,237.6801,237.7186,6989.0
2023-09-11 13:10:00,247.0,247.22,247.0,247.14,3223.0,237.786,237.9978,237.786,237.9208,3223.0
2023-09-11 13:15:00,247.17,247.25,247.1,247.23,1500.0,237.9497,238.0267,237.8823,238.0074,1500.0
2023-09-11 13:20:00,247.37,247.46,247.3,247.41,2819.0,238.1422,238.2288,238.0748,238.1807,2819.0
2023-09-11 13:25:00,247.38,247.59,247.37,247.49,2777.0,238.1518,238.354,238.1422,238.2577,2777.0
2023-09-11 13:30:00,247.5,247.62,247.43,247.52,6336.0,238.2673,238.3829,238.2,238.2866,6336.0
2023-09-11 13:35:00,247.61,247.89,247.53,247.8,14622.0,238.3732,238.6428,238.2962,238.5562,14622.0
2023-09-11 13:40:00,247.81,247.93,247.66,247.66,4500.0,238.5658,238.6813,238.4214,238.4214,4500.0
2023-09-11 13:45:00,247.61,247.67,247.52,247.56,8912.0,238.3732,238.431,238.2866,238.3251,8912.0
2023-09-11 13:50:00,247.56,247.81,247.56,247.78,3646.0,238.3251,238.5658,238.3251,238.5369,3646.0
2023-09-11 13:55:00,247.74,247.83,247.64,247.76,4039.0,238.4984,238.585,238.4021,238.5176,4039.0
2023-09-11 14:00:00,247.91,247.92,247.83,247.85,1200.0,238.6621,238.6717,238.585,238.6043,1200.0
2023-09-11 14:05:00,247.85,247.95,247.77,247.79,2433.0,238.6043,238.7006,238.5273,238.5465,2433.0
2023-09-11 14:10:00,247.79,248.06,247.79,247.89,2151.0,238.5465,238.8065,238.5465,238.6428,2151.0
2023-09-11 14:15:00,247.87,247.9,247.68,247.83,2262.0,238.6235,238.6524,238.4406,238.585,2262.0
2023-09-11 14:20:00,247.82,247.82,247.67,247.67,1560.0,238.5754,238.5754,238.431,238.431,1560.0
2023-09-11 14:25:00,247.72,247.81,247.67,247.81,3601.0,238.4791,238.5658,238.431,238.5658,3601.0
2023-09-11 14:30:00,247.84,247.84,247.67,247.67,2301.0,238.5947,238.5947,238.431,238.431,2301.0
2023-09-11 14:35:00,247.78,247.9,247.76,247.82,1763.0,238.5369,238.6524,238.5176,238.5754,1763.0
2023-09-11 14:40:00,247.75,247.78,247.66,247.78,2212.0,238.508,238.5369,238.4214,238.5369,2212.0
2023-09-11 14:45:00,247.73,247.84,247.67,247.77,2406.0,238.4888,238.5947,238.431,238.5273,2406.0
2023-09-11 14:50:00,247.73,247.8,247.68,247.76,1600.0,238.4888,238.5562,238.4406,238.5176,1600.0
2023-09-11 14:55:00,247.75,247.75,247.69,247.71,2529.0,238.508,238.508,238.4503,238.4695,2529.0
2023-09-11 15:00:00,247.74,247.82,247.74,247.79,1602.0,238.4984,238.5754,238.4984,238.5465,1602.0
2023-09-11 15:05:00,247.81,247.94,247.77,247.81,3714.0,238.5658,238.6909,238.5273,238.5658,3714.0
2023-09-11 15:10:00,247.82,247.86,247.65,247.79,2519.0,238.5754,238.6139,238.4118,238.5465,2519.0
2023-09-11 15:15:00,247.69,247.82,247.6,247.6,2580.0,238.4503,238.5754,238.3636,238.3636,2580.0
2023-09-11 15:20:00,247.61,247.75,247.61,247.71,2669.0,238.3732,238.508,238.3732,238.4695,2669.0
2023-09-11 15:25:00,247.74,247.84,247.73,247.76,3220.0,238.4984,238.5947,238.4888,238.5176,3220.0
2023-09-11 15:30:00,247.76,248.0,247.75,247.85,4813.0,238.5176,238.7487,238.508,238.6043,4813.0
2023-09-11 15:35:00,247.89,248.04,247.8,248.02,15285.0,238.6428,238.7872,238.5562,238.7679,15285.0
2023-09-11 15:40:00,247.99,248.28,247.99,248.15,8259.0,238.7391,239.0182,238.7391,238.8931,8259.0
2023-09-11 15:45:00,248.12,248.15,247.9,247.9,7129.0,238.8642,238.8931,238.6524,238.6524,7129.0
2023-09-11 15:50:00,247.91,248.29,247.81,248.29,28345.0,238.6621,239.0279,238.5658,239.0279,28345.0
2023-09-11 15:55:00,248.3,248.3,247.91,248.17,67828.0,239.0375,239.0375,238.6621,238.9124,67828.0
2023-09-12 09:30:00,247.05,248.23,246.9,248.23,22496.0,237.8341,238.9701,237.6897,238.9701,22496.0
2023-09-12 09:35:00,248.35,248.68,247.89,248.03,9022.0,239.0856,239.4033,238.6428,238.7776,9022.0
2023-09-12 09:40:00,247.89,247.96,247.67,247.82,3660.0,238.6428,238.7102,238.431,238.5754,3660.0
2023-09-12 09:45:00,247.79,247.87,247.38,247.6,5305.0,238.5465,238.6235,238.1518,238.3636,5305.0
2023-09-12 09:50:00,247.55,247.68,247.36,247.68,1940.0,238.3155,238.4406,238.1326,238.4406,1940.0
2023-09-12 09:55:00,247.68,247.81,247.53,247.59,3200.0,238.4406,238.5658,238.2962,238.354,3200.0
2023-09-12 10:00:00,247.59,247.88,247.52,247.81,4319.0,238.354,238.6332,238.2866,238.5658,4319.0
2023-09-12 10:05:00,247.78,248.29,247.73,248.2,8088.0,238.5369,239.0279,238.4888,238.9412,8088.0
2023-09-12 10:10:00,248.2,248.35,247.93,247.94,2863.0,238.9412,239.0856,238.6813,238.6909,2863.0
2023-09-12 10:15:00,248.0,248.09,247.77,248.06,2100.0,238.7487,238.8353,238.5273,238.8065,2100.0
2023-09-12 10:20:00,248.04,248.18,247.94,248.12,5443.0,238.7872,238.922,238.6909,238.8642,5443.0
2023-09-12 10:25:00,248.18,248.19,248.0,248.08,2933.0,238.922,238.9316,238.7487,238.8257,2933.0
2023-09-12 10:30:00,248.03,248.03,247.63,247.63,3473.0,238.7776,238.7776,238.3925,238.3925,3473.0
2023-09-12 10:35:00,247.69,247.8,247.61,247.64,3665.0,238.4503,238.5562,238.3732,238.4021,3665.0
2023-09-12 10:40:00,247.65,247.69,247.52,247.68,2900.0,238.4118,238.4503,238.2866,238.4406,2900.0
2023-09-12 10:45:00,247.71,247.78,247.61,247.61,2596.0,238.4695,238.5369,238.3732,238.3732,2596.0
2023-09-12 10:50:00,247.59,247.8,247.59,247.77,3200.0,238.354,238.5562,238.354,238.5273,3200.0
2023-09-12 10:55:00,247.82,247.87,247.62,247.64,4137.0,238.5754,238.6235,238.3829,238.4021,4137.0
2023-09-12 11:00:00,247.6,247.67,247.53,247.56,1505.0,238.3636,238.431,238.2962,238.3251,1505.0
2023-09-12 11:05:00,247.54,247.55,247.37,247.43,2990.0,238.3059,238.3155,238.1422,238.2,2990.0
2023-09-12 11:10:00,247.46,247.49,247.31,247.38,5537.0,238.2288,238.2577,238.0844,238.1518,5537.0
2023-09-12 11:15:00,247.37,247.49,247.37,247.44,3719.0,238.1422,238.2577,238.1422,238.2096,3719.0
2023-09-12 11:20:00,247.44,247.51,247.4,247.51,3277.0,238.2096,238.277,238.1711,238.277,3277.0
2023-09-12 11:25:00,247.45,247.72,247.45,247.71,3369.0,238.2192,238.4791,238.2192,238.4695,3369.0
2023-09-12 11:30:00,247.73,247.73,247.58,247.58,3327.0,238.4888,238.4888,238.3444,238.3444,3327.0
2023-09-12 11:35:00,247.51,247.55,247.4,247.43,2252.0,238.277,238.3155,238.1711,238.2,2252.0
2023-09-12 11:40:00,247.37,247.61,247.37,247.6,2500.0,238.1422,238.3732,238.1422,238.3636,2500.0
2023-09-12 11:45:00,247.59,247.65,247.57,247.59,1600.0,238.354,238.4118,238.3347,238.354,1600.0
2023-09-12 11:50:00,247.6,247.61,247.52,247.52,1721.0,238.3636,238.3732,238.2866,238.2866,1721.0
2023-09-12 11:55:00,247.5,247.82,247.47,247.62,4398.0,238.2673,238.5754,238.2385,238.3829,4398.0
2023-09-12 12:00:00,247.67,247.71,247.62,247.71,2807.0,238.431,238.4695,238.3829,238.4695,2807.0
2023-09-12 12:05:00,247.7,247.71,247.62,247.67,2083.0,238.4599,238.4695,238.3829,238.431,2083.0
2023-09-12 12:10:00,247.62,247.75,247.57,247.59,3145.0,238.3829,238.508,238.3347,238.354,3145.0
2023-09-12 12:15:00,247.58,247.7,247.57,247.62,1689.0,238.3444,238.4599,238.3347,238.3829,1689.0
2023-09-12 12:20:00,247.61,247.61,247.46,247.55,2301.0,238.3732,238.3732,238.2288,238.3155,2301.0
2023-09-12 12:25:00,247.54,247.6,247.51,247.56,3508.0,238.3059,238.3636,238.277,238.3251,3508.0
2023-09-12 12:30:00,247.55,247.6,247.53,247.58,2040.0,238.3155,238.3636,238.2962,238.3444,2040.0
2023-09-12 12:35:00,247.56,247.61,247.53,247.61,2400.0,238.3251,238.3732,238.2962,238.3732,2400.0
2023-09-12 12:40:00,247.61,247.69,247.6,247.67,3021.0,238.3732,238.4503,238.3636,238.431,3021.0
2023-09-12 12:45:00,247.67,247.8,247.63,247.8,6528.0,238.431,238.5562,238.3925,238.5562,6528.0
2023-09-12 12:50:00,247.81,247.83,247.75,247.75,2241.0,238.5658,238.585,238.508,238.508,2241.0
2023-09-12 12:55:00,247.74,247.86,247.69,247.82,3133.0,238.4984,238.6139,238.4503,238.5754,3133.0
2023-09-12 13:00:00,247.84,248.09,247.77,248.05,6436.0,238.5947,238.8353,238.5273,238.7968,6436.0
2023-09-12 13:05:00,248.03,248.1,247.93,247.93,2627.0,238.7776,238.845,238.6813,238.6813,2627.0
2023-09-12 13:10:00,247.97,248.13,247.97,248.06,3630.0,238.7198,238.8738,238.7198,238.8065,3630.0
2023-09-12 13:15:00,248.07,248.18,248.06,248.16,3270.0,238.8161,238.922,238.8065,238.9027,3270.0
2023-09-12 13:20:00,248.18,248.52,248.18,248.46,5406.0,238.922,239.2493,238.922,239.1915,5406.0
2023-09-12 13:25:00,248.37,248.37,248.28,248.33,2793.0,239.1049,239.1049,239.0182,239.0664,2793.0
2023-09-12 13:30:00,248.38,248.39,248.22,248.29,1900.0,239.1145,239.1241,238.9605,239.0279,1900.0
2023-09-12 13:35:00,248.29,248.29,248.19,248.21,3063.0,239.0279,239.0279,238.9316,238.9509,3063.0
2023-09-12 13:40:00,248.23,248.31,248.23,248.28,2926.0,238.9701,239.0471,238.9701,239.0182,2926.0
2023-09-12 13:45:00,248.27,248.28,248.09,248.19,2700.0,239.0086,239.0182,238.8353,238.9316,2700.0
2023-09-12 13:50:00,248.19,248.3,248.15,248.28,4020.0,238.9316,239.0375,238.8931,239.0182,4020.0
2023-09-12 13:55:00,248.29,248.29,248.15,248.15,2400.0,239.0279,239.0279,238.8931,238.8931,2400.0
2023-09-12 14:00:00,248.13,248.13,247.99,248.08,3092.0,238.8738,238.8738,238.7391,238.8257,3092.0
2023-09-12 14:05:00,248.1,248.15,248.08,248.09,1100.0,238.845,238.8931,238.8257,238.8353,1100.0
2023-09-12 14:10:00,248.08,248.24,248.07,248.22,3674.0,238.8257,238.9797,238.8161,238.9605,3674.0
2023-09-12 14:15:00,248.22,248.24,248.1,248.21,3716.0,238.9605,238.9797,238.845,238.9509,3716.0
2023-09-12 14:20:00,248.2,248.2,248.1,248.11,1262.0,238.9412,238.9412,238.845,238.8546,1262.0
2023-09-12 14:25:00,248.11,248.24,248.1,248.19,3442.0,238.8546,238.9797,238.845,238.9316,3442.0
2023-09-12 14:30:00,248.09,248.13,248.06,248.13,2520.0,238.8353,238.8738,238.8065,238.8738,2520.0
2023-09-12 14:35:00,248.07,248.31,248.07,248.29,3346.0,238.8161,239.0471,238.8161,239.0279,3346.0
2023-09-12 14:40:00,248.3,248.3,248.18,248.25,2500.0,239.0375,239.0375,238.922,238.9894,2500.0
2023-09-12 14:45:00,248.24,248.36,248.13,248.13,2800.0,238.9797,239.0953,238.8738,238.8738,2800.0
2023-09-12 14:50:00,248.2,248.2,248.08,248.18,3100.0,238.9412,238.9412,238.8257,238.922,3100.0
2023-09-12 14:55:00,248.14,248.23,248.09,248.09,3400.0,238.8835,238.9701,238.8353,238.8353,3400.0
2023-09-12 15:00:00,248.06,248.18,248.04,248.17,6098.0,238.8065,238.922,238.7872,238.9124,6098.0
2023-09-12 15:05:00,248.11,248.26,248.09,248.1,4964.0,238.8546,238.999,238.8353,238.845,4964.0
2023-09-12 15:10:00,248.18,248.23,248.11,248.13,3959.0,238.922,238.9701,238.8546,238.8738,3959.0
2023-09-12 15:15:00,248.12,248.12,247.86,247.97,3740.0,238.8642,238.8642,238.6139,238.7198,3740.0
2023-09-12 15:20:00,247.94,248.01,247.61,247.64,3831.0,238.6909,238.7583,238.3732,238.4021,3831.0
2023-09-12 15:25:00,247.59,247.76,247.57,247.72,6335.0,238.354,238.5176,238.3347,238.4791,6335.0
2023-09-12 15:30:00,247.71,247.92,247.7,247.87,4614.0,238.4695,238.6717,238.4599,238.6235,4614.0
2023-09-12 15:35:00,247.89,248.04,247.87,248.03,7214.0,238.6428,238.7872,238.6235,238.7776,7214.0
2023-09-12 15:40:00,248.04,248.17,247.97,248.08,9578.0,238.7872,238.9124,238.7198,238.8257,9578.0
2023-09-12 15:45:00,248.05,248.1,247.89,248.02,7414.0,238.7968,238.845,238.6428,238.7679,7414.0
2023-09-12 15:50:00,247.99,248.16,247.81,248.14,28640.0,238.7391,238.9027,238.5658,238.8835,28640.0
2023-09-12 15:55:00,248.14,248.27,247.91,247.96,64573.0,238.8835,239.0086,238.6621,238.7102,64573.0
2023-09-13 09:30:00,247.64,247.72,247.0,247.7,12977.0,238.4021,238.4791,237.786,238.4599,12977.0
2023-09-13 09:35:00,247.54,247.55,247.03,247.16,1200.0,238.3059,238.3155,237.8149,237.94,1200.0
2023-09-13 09:40:00,247.16,247.16,247.0,247.16,2700.0,237.94,237.94,237.786,237.94,2700.0
2023-09-13 09:45:00,247.17,247.55,247.12,247.5,3334.0,237.9497,238.3155,237.9015,238.2673,3334.0
2023-09-13 09:50:00,247.5,247.63,247.3,247.58,4785.0,238.2673,238.3925,238.0748,238.3444,4785.0
2023-09-13 09:55:00,247.57,247.7,247.42,247.7,6058.0,238.3347,238.4599,238.1903,238.4599,6058.0
2023-09-13 10:00:00,247.7,247.77,247.28,247.28,6442.0,238.4599,238.5273,238.0556,238.0556,6442.0
2023-09-13 10:05:00,247.28,247.49,247.22,247.31,3846.0,238.0556,238.2577,237.9978,238.0844,3846.0
2023-09-13 10:10:00,247.39,247.43,247.19,247.28,2799.0,238.1614,238.2,237.9689,238.0556,2799.0
2023-09-13 10:15:00,247.3,247.46,247.2,247.3,4168.0,238.0748,238.2288,237.9785,238.0748,4168.0
2023-09-13 10:20:00,247.2,247.32,246.95,247.09,6251.0,237.9785,238.0941,237.7379,237.8726,6251.0
2023-09-13 10:25:00,247.2,247.25,247.12,247.21,6213.0,237.9785,238.0267,237.9015,237.9882,6213.0
2023-09-13 10:30:00,247.21,247.41,247.2,247.23,8605.0,237.9882,238.1807,237.9785,238.0074,8605.0
2023-09-13 10:35:00,247.29,247.38,247.07,247.25,6626.0,238.0652,238.1518,237.8534,238.0267,6626.0
2023-09-13 10:40:00,247.31,247.54,247.31,247.36,5941.0,238.0844,238.3059,238.0844,238.1326,5941.0
2023-09-13 10:45:00,247.36,247.57,247.3,247.36,4640.0,238.1326,238.3347,238.0748,238.1326,4640.0
2023-09-13 10:50:00,247.39,247.64,247.39,247.61,4933.0,238.1614,238.4021,238.1614,238.3732,4933.0
2023-09-13 10:55:00,247.6,247.71,247.54,247.62,10535.0,238.3636,238.4695,238.3059,238.3829,10535.0
2023-09-13 11:00:00,247.62,248.09,247.57,248.07,7377.0,238.3829,238.8353,238.3347,238.8161,7377.0
2023-09-13 11:05:00,248.08,248.41,248.01,248.3,3828.0,238.8257,239.1434,238.7583,239.0375,3828.0
2023-09-13 11:10:00,248.35,248.76,248.35,248.62,6845.0,239.0856,239.4803,239.0856,239.3456,6845.0
2023-09-13 11:15:00,248.67,248.72,248.39,248.51,4469.0,239.3937,239.4418,239.1241,239.2397,4469.0
2023-09-13 11:20:00,248.45,248.52,248.37,248.45,4412.0,239.1819,239.2493,239.1049,239.1819,4412.0
2023-09-13 11:25:00,248.59,248.59,248.24,248.24,3472.0,239.3167,239.3167,238.9797,238.9797,3472.0
2023-09-13 11:30:00,248.34,248.57,248.3,248.51,6546.0,239.076,239.2974,239.0375,239.2397,6546.0
2023-09-13 11:35:00,248.54,248.54,248.33,248.39,5718.0,239.2685,239.2685,239.0664,239.1241,5718.0
2023-09-13 11:40:00,248.35,248.46,248.31,248.31,4852.0,239.0856,239.1915,239.0471,239.0471,4852.0
2023-09-13 11:45:00,248.31,248.71,248.27,248.71,4485.0,239.0471,239.4322,239.0086,239.4322,4485.0
2023-09-13 11:50:00,248.85,248.85,248.43,248.48,7442.0,239.567,239.567,239.1627,239.2108,7442.0
2023-09-13 11:55:00,248.46,248.76,248.42,248.57,12217.0,239.1915,239.4803,239.153,239.2974,12217.0
2023-09-13 12:00:00,248.77,248.79,248.59,248.71,6457.0,239.49,239.5092,239.3167,239.4322,6457.0
2023-09-13 12:05:00,248.62,248.69,248.53,248.6,4986.0,239.3456,239.413,239.2589,239.3263,4986.0
2023-09-13 12:10:00,248.56,248.59,248.33,248.33,2934.0,239.2878,239.3167,239.0664,239.0664,2934.0
2023-09-13 12:15:00,248.33,248.61,248.28,248.54,2579.0,239.0664,239.3359,239.0182,239.2685,2579.0
2023-09-13 12:20:00,248.59,248.7,248.5,248.52,9845.0,239.3167,239.4226,239.23,239.2493,9845.0
2023-09-13 12:25:00,248.52,248.64,248.52,248.55,3378.0,239.2493,239.3648,239.2493,239.2782,3378.0
2023-09-13 12:30:00,248.67,248.82,248.57,248.72,3116.0,239.3937,239.5381,239.2974,239.4418,3116.0
2023-09-13 12:35:00,248.73,248.96,248.73,248.81,1732.0,239.4515,239.6729,239.4515,239.5285,1732.0
2023-09-13 12:40:00,248.81,248.9,248.81,248.82,975.0,239.5285,239.6151,239.5285,239.5381,975.0
2023-09-13 12:45:00,248.82,248.96,248.73,248.96,3975.0,239.5381,239.6729,239.4515,239.6729,3975.0
2023-09-13 12:50:00,248.95,249.13,248.89,248.99,4280.0,239.6633,239.8365,239.6055,239.7018,4280.0
2023-09-13 12:55:00,249.1,249.12,248.87,248.97,7383.0,239.8077,239.8269,239.5862,239.6825,7383.0
2023-09-13 13:00:00,248.91,249.02,248.88,248.9,1672.0,239.6247,239.7306,239.5959,239.6151,1672.0
2023-09-13 13:05:00,248.89,248.89,248.64,248.72,9594.0,239.6055,239.6055,239.3648,239.4418,9594.0
2023-09-13 13:10:00,248.7,248.83,248.62,248.74,2813.0,239.4226,239.5477,239.3456,239.4611,2813.0
2023-09-13 13:15:00,248.75,248.75,248.62,248.69,2991.0,239.4707,239.4707,239.3456,239.413,2991.0
2023-09-13 13:20:00,248.7,248.83,248.7,248.78,3852.0,239.4226,239.5477,239.4226,239.4996,3852.0
2023-09-13 13:25:00,248.83,248.83,248.47,248.5,5033.0,239.5477,239.5477,239.2012,239.23,5033.0
2023-09-13 13:30:00,248.48,248.64,248.46,248.61,4924.0,239.2108,239.3648,239.1915,239.3359,4924.0
2023-09-13 13:35:00,248.62,248.76,248.56,248.72,5475.0,239.3456,239.4803,239.2878,239.4418,5475.0
2023-09-13 13:40:00,248.73,248.75,248.43,248.55,4106.0,239.4515,239.4707,239.1627,239.2782,4106.0
2023-09-13 13:45:00,248.56,248.56,248.42,248.51,2115.0,239.2878,239.2878,239.153,239.2397,2115.0
2023-09-13 13:50:00,248.5,248.58,248.49,248.55,2611.0,239.23,239.3071,239.2204,239.2782,2611.0
2023-09-13 13:55:00,248.53,248.61,248.45,248.47,2205.0,239.2589,239.3359,239.1819,239.2012,2205.0
2023-09-13 14:00:00,248.52,248.65,248.52,248.56,2400.0,239.2493,239.3744,239.2493,239.2878,2400.0
2023-09-13 14:05:00,248.52,248.56,248.44,248.56,2025.0,239.2493,239.2878,239.1723,239.2878,2025.0
2023-09-13 14:10:00,248.51,248.64,248.42,248.43,1995.0,239.2397,239.3648,239.153,239.1627,1995.0
2023-09-13 14:15:00,248.37,248.43,248.37,248.43,1300.0,239.1049,239.1627,239.1049,239.1627,1300.0
2023-09-13 14:20:00,248.36,248.46,248.36,248.43,807.0,239.0953,239.1915,239.0953,239.1627,807.0
2023-09-13 14:25:00,248.52,248.52,248.38,248.48,2116.0,239.2493,239.2493,239.1145,239.2108,2116.0
2023-09-13 14:30:00,248.47,248.47,248.21,248.21,2996.0,239.2012,239.2012,238.9509,238.9509,2996.0
2023-09-13 14:35:00,248.22,248.25,248.11,248.14,2000.0,238.9605,238.9894,238.8546,238.8835,2000.0
2023-09-13 14:40:00,248.14,248.18,248.13,248.13,1451.0,238.8835,238.922,238.8738,238.8738,1451.0
2023-09-13 14:45:00,248.15,248.18,248.04,248.04,1790.0,238.8931,238.922,238.7872,238.7872,1790.0
2023-09-13 14:50:00,248.03,248.07,247.76,247.77,4611.0,238.7776,238.8161,238.5176,238.5273,4611.0
2023-09-13 14:55:00,247.73,247.93,247.63,247.92,2964.0,238.4888,238.6813,238.3925,238.6717,2964.0
2023-09-13 15:00:00,247.86,247.86,247.72,247.72,900.0,238.6139,238.6139,238.4791,238.4791,900.0
2023-09-13 15:05:00,247.72,247.72,247.57,247.57,1689.0,238.4791,238.4791,238.3347,238.3347,1689.0
2023-09-13 15:10:00,247.6,247.67,247.48,247.49,3761.0,238.3636,238.431,238.2481,238.2577,3761.0
2023-09-13 15:15:00,247.49,247.75,247.49,247.7,1518.0,238.2577,238.508,238.2577,238.4599,1518.0
2023-09-13 15:20:00,247.7,247.71,247.5,247.55,5122.0,238.4599,238.4695,238.2673,238.3155,5122.0
2023-09-13 15:25:00,247.67,247.7,247.49,247.55,4154.0,238.431,238.4599,238.2577,238.3155,4154.0
2023-09-13 15:30:00,247.57,247.86,247.57,247.81,2940.0,238.3347,238.6139,238.3347,238.5658,2940.0
2023-09-13 15:35:00,247.83,248.13,247.83,248.12,3410.0,238.585,238.8738,238.585,238.8642,3410.0
2023-09-13 15:40:00,248.07,248.15,247.99,248.1,10557.0,238.8161,238.8931,238.7391,238.845,10557.0
2023-09-13 15:45:00,248.09,248.12,247.78,247.8,16120.0,238.8353,238.8642,238.5369,238.5562,16120.0
2023-09-13 15:50:00,247.69,247.91,247.48,247.69,20073.0,238.4503,238.6621,238.2481,238.4503,20073.0
2023-09-13 15:55:00,247.63,247.94,247.62,247.83,49451.0,238.3925,238.6909,238.3829,238.585,49451.0
2023-09-14 09:30:00,248.43,248.69,248.29,248.58,15450.0,239.1627,239.413,239.0279,239.3071,15450.0
2023-09-14 09:35:00,248.59,248.74,248.4,248.47,2799.0,239.3167,239.4611,239.1338,239.2012,2799.0
2023-09-14 09:40:00,248.15,248.41,248.15,248.25,3979.0,238.8931,239.1434,238.8931,238.9894,3979.0
2023-09-14 09:45:00,248.22,248.36,248.12,248.22,3406.0,238.9605,239.0953,238.8642,238.9605,3406.0
2023-09-14 09:50:00,248.37,248.45,248.05,248.1,2680.0,239.1049,239.1819,238.7968,238.845,2680.0
2023-09-14 09:55:00,247.95,248.07,247.72,247.75,3693.0,238.7006,238.8161,238.4791,238.508,3693.0
2023-09-14 10:00:00,247.79,247.84,247.2,247.28,5881.0,238.5465,238.5947,237.9785,238.0556,5881.0
2023-09-14 10:05:00,247.21,247.5,247.11,247.29,7785.0,237.9882,238.2673,237.8919,238.0652,7785.0
2023-09-14 10:10:00,247.24,247.44,246.91,247.04,6385.0,238.017,238.2096,237.6994,237.8245,6385.0
2023-09-14 10:15:00,247.1,247.11,246.8,246.8,6291.0,237.8823,237.8919,237.5935,237.5935,6291.0
2023-09-14 10:20:00,246.8,246.97,246.66,246.73,6671.0,237.5935,237.7571,237.4587,237.5261,6671.0
2023-09-14 10:25:00,246.64,246.64,246.35,246.49,5076.0,237.4394,237.4394,237.1602,237.295,5076.0
2023-09-14 10:30:00,246.46,247.05,246.46,247.0,3530.0,237.2661,237.8341,237.2661,237.786,3530.0
2023-09-14 10:35:00,247.09,247.27,246.97,247.04,5541.0,237.8726,238.0459,237.7571,237.8245,5541.0
2023-09-14 10:40:00,247.05,247.11,246.86,247.05,7168.0,237.8341,237.8919,237.6512,237.8341,7168.0
2023-09-14 10:45:00,247.04,247.61,247.04,247.61,6740.0,237.8245,238.3732,237.8245,238.3732,6740.0
2023-09-14 10:50:00,247.56,247.7,247.32,247.64,6076.0,238.3251,238.4599,238.0941,238.4021,6076.0
2023-09-14 10:55:00,247.66,247.7,247.31,247.42,5493.0,238.4214,238.4599,238.0844,238.1903,5493.0
2023-09-14 11:00:00,247.38,247.59,247.35,247.4,6034.0,238.1518,238.354,238.1229,238.1711,6034.0
2023-09-14 11:05:00,247.42,247.56,247.29,247.53,5447.0,238.1903,238.3251,238.0652,238.2962,5447.0
2023-09-14 11:10:00,247.47,247.62,247.44,247.58,3551.0,238.2385,238.3829,238.2096,238.3444,3551.0
2023-09-14 11:15:00,247.52,247.72,247.47,247.72,3698.0,238.2866,238.4791,238.2385,238.4791,3698.0
2023-09-14 11:20:00,247.67,247.82,247.53,247.6,4904.0,238.431,238.5754,238.2962,238.3636,4904.0
2023-09-14 11:25:00,247.55,247.55,247.23,247.33,4517.0,238.3155,238.3155,238.0074,238.1037,4517.0
2023-09-14 11:30:00,247.37,247.49,247.14,247.2,3830.0,238.1422,238.2577,237.9208,237.9785,3830.0
2023-09-14 11:35:00,247.23,247.42,247.15,247.42,2700.0,238.0074,238.1903,237.9304,238.1903,2700.0
2023-09-14 11:40:00,247.34,247.58,247.34,247.57,2022.0,238.1133,238.3444,238.1133,238.3347,2022.0
2023-09-14 11:45:00,247.54,247.74,247.54,247.71,4734.0,238.3059,238.4984,238.3059,238.4695,4734.0
2023-09-14 11:50:00,247.75,247.84,247.67,247.84,1284.0,238.508,238.5947,238.431,238.5947,1284.0
2023-09-14 11:55:00,247.85,247.86,247.73,247.75,2580.0,238.6043,238.6139,238.4888,238.508,2580.0
2023-09-14 12:00:00,247.67,247.72,247.55,247.69,3499.0,238.431,238.4791,238.3155,238.4503,3499.0
2023-09-14 12:05:00,247.69,247.71,247.58,247.59,2600.0,238.4503,238.4695,238.3444,238.354,2600.0
2023-09-14 12:10:00,247.61,247.74,247.48,247.7,15077.0,238.3732,238.4984,238.2481,238.4599,15077.0
2023-09-14 12:15:00,247.84,248.12,247.8,248.05,2233.0,238.5947,238.8642,238.5562,238.7968,2233.0
2023-09-14 12:20:00,248.02,248.1,247.96,248.02,2200.0,238.7679,238.845,238.7102,238.7679,2200.0
2023-09-14 12:25:00,247.97,247.97,247.74,247.74,5101.0,238.7198,238.7198,238.4984,238.4984,5101.0
2023-09-14 12:30:00,247.78,247.97,247.78,247.97,2135.0,238.5369,238.7198,238.5369,238.7198,2135.0
2023-09-14 12:35:00,247.91,247.91,247.81,247.81,2310.0,238.6621,238.6621,238.5658,238.5658,2310.0
2023-09-14 12:40:00,247.82,247.85,247.67,247.74,4545.0,238.5754,238.6043,238.431,238.4984,4545.0
2023-09-14 12:45:00,247.72,247.94,247.71,247.88,1777.0,238.4791,238.6909,238.4695,238.6332,1777.0
2023-09-14 12:50:00,247.99,248.4,247.95,248.32,3112.0,238.7391,239.1338,238.7006,239.0568,3112.0
2023-09-14 12:55:00,248.37,248.43,248.29,248.37,2000.0,239.1049,239.1627,239.0279,239.1049,2000.0
2023-09-14 13:00:00,248.37,248.4,248.28,248.32,1200.0,239.1049,239.1338,239.0182,239.0568,1200.0
2023-09-14 13:05:00,248.32,248.37,248.25,248.31,2900.0,239.0568,239.1049,238.9894,239.0471,2900.0
2023-09-14 13:10:00,248.37,248.38,248.22,248.22,1769.0,239.1049,239.1145,238.9605,238.9605,1769.0
2023-09-14 13:15:00,248.2,248.3,248.17,248.29,2745.0,238.9412,239.0375,238.9124,239.0279,2745.0
2023-09-14 13:20:00,248.3,248.3,248.07,248.1,1340.0,239.0375,239.0375,238.8161,238.845,1340.0
2023-09-14 13:25:00,248.1,248.18,248.07,248.18,1100.0,238.845,238.922,238.8161,238.922,1100.0
2023-09-14 13:30:00,248.25,248.35,248.2,248.35,2200.0,238.9894,239.0856,238.9412,239.0856,2200.0
2023-09-14 13:35:00,248.33,248.46,248.28,248.44,2721.0,239.0664,239.1915,239.0182,239.1723,2721.0
2023-09-14 13:40:00,248.43,248.43,248.16,248.34,2310.0,239.1627,239.1627,238.9027,239.076,2310.0
2023-09-14 13:45:00,248.3,248.37,248.25,248.27,700.0,239.0375,239.1049,238.9894,239.0086,700.0
2023-09-14 13:50:00,248.33,248.35,248.28,248.32,1125.0,239.0664,239.0856,239.0182,239.0568,1125.0
2023-09-14 13:55:00,248.43,248.43,248.24,248.35,2456.0,239.1627,239.1627,238.9797,239.0856,2456.0
2023-09-14 14:00:00,248.32,248.32,248.08,248.15,3497.0,239.0568,239.0568,238.8257,238.8931,3497.0
2023-09-14 14:05:00,248.01,248.17,248.01,248.1,3000.0,238.7583,238.9124,238.7583,238.845,3000.0
2023-09-14 14:10:00,248.14,248.24,248.14,248.16,3324.0,238.8835,238.9797,238.8835,238.9027,3324.0
2023-09-14 14:15:00,248.18,248.2,248.02,248.02,3754.0,238.922,238.9412,238.7679,238.7679,3754.0
2023-09-14 14:20:00,248.0,248.25,248.0,248.08,4891.0,238.7487,238.9894,238.7487,238.8257,4891.0
2023-09-14 14:25:00,248.07,248.2,248.04,248.04,2654.0,238.8161,238.9412,238.7872,238.7872,2654.0
2023-09-14 14:30:00,248.02,248.21,247.97,248.16,3825.0,238.7679,238.9509,238.7198,238.9027,3825.0
2023-09-14 14:35:00,248.21,248.27,247.95,247.95,6018.0,238.9509,239.0086,238.7006,238.7006,6018.0
2023-09-14 14:40:00,247.93,248.02,247.85,247.97,8494.0,238.6813,238.7679,238.6043,238.7198,8494.0
2023-09-14 14:45:00,247.98,247.98,247.84,247.96,6220.0,238.7294,238.7294,238.5947,238.7102,6220.0
2023-09-14 14:50:00,247.97,247.97,247.88,247.94,2700.0,238.7198,238.7198,238.6332,238.6909,2700.0
2023-09-14 14:55:00,247.95,247.96,247.87,247.93,6165.0,238.7006,238.7102,238.6235,238.6813,6165.0
2023-09-14 15:00:00,247.91,248.33,247.88,248.31,5509.0,238.6621,239.0664,238.6332,239.0471,5509.0
2023-09-14 15:05:00,248.38,248.46,248.31,248.37,2926.0,239.1145,239.1915,239.0471,239.1049,2926.0
2023-09-14 15:10:00,248.34,248.44,248.3,248.34,3698.0,239.076,239.1723,239.0375,239.076,3698.0
2023-09-14 15:15:00,248.31,248.4,248.28,248.3,4176.0,239.0471,239.1338,239.0182,239.0375,4176.0
2023-09-14 15:20:00,248.29,248.36,248.22,248.24,3610.0,239.0279,239.0953,238.9605,238.9797,3610.0
2023-09-14 15:25:00,248.27,248.3,248.15,248.19,4291.0,239.0086,239.0375,238.8931,238.9316,4291.0
2023-09-14 15:30:00,248.19,248.2,248.09,248.16,5690.0,238.9316,238.9412,238.8353,238.9027,5690.0
2023-09-14 15:35:00,248.14,248.15,247.98,248.0,6564.0,238.8835,238.8931,238.7294,238.7487,6564.0
2023-09-14 15:40:00,247.97,248.33,247.93,248.33,11848.0,238.7198,239.0664,238.6813,239.0664,11848.0
2023-09-14 15:45:00,248.34,248.34,248.07,248.12,6509.0,239.076,239.076,238.8161,238.8642,6509.0
2023-09-14 15:50:00,248.15,248.63,248.06,248.27,26659.0,238.8931,239.3552,238.8065,239.0086,26659.0
2023-09-14 15:55:00,248.35,248.51,248.19,248.25,63896.0,239.0856,239.2397,238.9316,238.9894,63896.0
2023-09-15 09:30:00,247.7,248.46,247.7,248.46,599390.0,238.4599,239.1915,238.4599,239.1915,599390.0
2023-09-15 09:35:00,248.61,248.7,248.06,248.31,3737.0,239.3359,239.4226,238.8065,239.0471,3737.0
2023-09-15 09:40:00,248.21,248.21,247.53,247.64,4277.0,238.9509,238.9509,238.2962,238.4021,4277.0
2023-09-15 09:45:00,247.64,247.72,247.29,247.65,4994.0,238.4021,238.4791,238.0652,238.4118,4994.0
2023-09-15 09:50:00,247.63,247.74,247.38,247.74,3917.0,238.3925,238.4984,238.1518,238.4984,3917.0
2023-09-15 09:55:00,247.93,247.99,247.62,247.96,5002.0,238.6813,238.7391,238.3829,238.7102,5002.0
2023-09-15 10:00:00,248.31,248.31,247.97,248.03,5524.0,239.0471,239.0471,238.7198,238.7776,5524.0
2023-09-15 10:05:00,248.14,248.37,247.92,247.95,6700.0,238.8835,239.1049,238.6717,238.7006,6700.0
2023-09-15 10:10:00,248.15,248.25,247.91,248.11,3100.0,238.8931,238.9894,238.6621,238.8546,3100.0
2023-09-15 10:15:00,248.14,248.69,248.14,248.64,4359.0,238.8835,239.413,238.8835,239.3648,4359.0
2023-09-15 10:20:00,248.74,248.91,248.67,248.73,2407.0,239.4611,239.6247,239.3937,239.4515,2407.0
2023-09-15 10:25:00,248.71,248.78,248.4,248.44,5197.0,239.4322,239.4996,239.1338,239.1723,5197.0
2023-09-15 10:30:00,248.39,248.78,248.29,248.73,4491.0,239.1241,239.4996,239.0279,239.4515,4491.0
2023-09-15 10:35:00,248.71,248.71,248.43,248.44,3055.0,239.4322,239.4322,239.1627,239.1723,3055.0
2023-09-15 10:40:00,248.44,248.44,248.07,248.12,4184.0,239.1723,239.1723,238.8161,238.8642,4184.0
2023-09-15 10:45:00,248.19,248.25,247.99,248.15,2121.0,238.9316,238.9894,238.7391,238.8931,2121.0
2023-09-15 10:50:00,248.13,248.24,247.38,247.57,5209.0,238.8738,238.9797,238.1518,238.3347,5209.0
2023-09-15 10:55:00,247.38,247.56,247.13,247.35,5329.0,238.1518,238.3251,237.9111,238.1229,5329.0
2023-09-15 11:00:00,247.35,247.43,247.05,247.33,3700.0,238.1229,238.2,237.8341,238.1037,3700.0
2023-09-15 11:05:00,247.3,247.42,247.08,247.1,2600.0,238.0748,238.1903,237.863,237.8823,2600.0
2023-09-15 11:10:00,247.15,247.19,246.95,246.95,3243.0,237.9304,237.9689,237.7379,237.7379,3243.0
2023-09-15 11:15:00,247.09,247.16,246.83,246.92,3282.0,237.8726,237.94,237.6223,237.709,3282.0
2023-09-15 11:20:00,246.86,246.93,246.65,246.77,3722.0,237.6512,237.7186,237.4491,237.5646,3722.0
2023-09-15 11:25:00,246.83,247.07,246.77,246.93,2200.0,237.6223,237.8534,237.5646,237.7186,2200.0
2023-09-15 11:30:00,246.88,246.99,246.58,246.58,4062.0,237.6705,237.7764,237.3817,237.3817,4062.0
2023-09-15 11:35:00,246.6,246.72,246.47,246.68,1977.0,237.4009,237.5164,237.2758,237.4779,1977.0
2023-09-15 11:40:00,246.73,247.0,246.66,246.75,6112.0,237.5261,237.786,237.4587,237.5453,6112.0
2023-09-15 11:45:00,246.75,246.88,246.62,246.7,9168.0,237.5453,237.6705,237.4202,237.4972,9168.0
2023-09-15 11:50:00,246.69,246.83,246.38,246.38,6268.0,237.4876,237.6223,237.1891,237.1891,6268.0
2023-09-15 11:55:00,246.4,246.65,246.22,246.59,6439.0,237.2084,237.4491,237.0351,237.3913,6439.0
2023-09-15 12:00:00,246.52,246.72,246.47,246.53,5419.0,237.3239,237.5164,237.2758,237.3335,5419.0
2023-09-15 12:05:00,246.59,246.59,246.4,246.47,2571.0,237.3913,237.3913,237.2084,237.2758,2571.0
2023-09-15 12:10:00,246.41,246.47,246.22,246.22,3522.0,237.218,237.2758,237.0351,237.0351,3522.0
2023-09-15 12:15:00,246.19,246.38,246.06,246.38,3201.0,237.0062,237.1891,236.8811,237.1891,3201.0
2023-09-15 12:20:00,246.4,246.54,246.36,246.53,2060.0,237.2084,237.3432,237.1699,237.3335,2060.0
2023-09-15 12:25:00,246.49,246.49,246.36,246.42,2590.0,237.295,237.295,237.1699,237.2276,2590.0
2023-09-15 12:30:00,246.43,246.59,246.38,246.54,3597.0,237.2373,237.3913,237.1891,237.3432,3597.0
2023-09-15 12:35:00,246.49,246.81,246.49,246.72,1708.0,237.295,237.6031,237.295,237.5164,1708.0
2023-09-15 12:40:00,246.67,246.77,246.57,246.62,2100.0,237.4683,237.5646,237.372,237.4202,2100.0
2023-09-15 12:45:00,246.54,246.64,246.49,246.61,1319.0,237.3432,237.4394,237.295,237.4105,1319.0
2023-09-15 12:50:00,246.64,246.67,246.44,246.44,1595.0,237.4394,237.4683,237.2469,237.2469,1595.0
2023-09-15 12:55:00,246.42,246.51,246.42,246.51,1100.0,237.2276,237.3143,237.2276,237.3143,1100.0
2023-09-15 13:00:00,246.53,246.53,246.33,246.35,2200.0,237.3335,237.3335,237.141,237.1602,2200.0
2023-09-15 13:05:00,246.3,246.36,246.2,246.2,1996.0,237.1121,237.1699,237.0158,237.0158,1996.0
2023-09-15 13:10:00,246.21,246.21,245.98,246.03,3171.0,237.0255,237.0255,236.804,236.8522,3171.0
2023-09-15 13:15:00,246.09,246.1,246.01,246.06,1576.0,236.9099,236.9196,236.8329,236.8811,1576.0
2023-09-15 13:20:00,245.91,245.91,245.69,245.74,3105.0,236.7367,236.7367,236.5249,236.573,3105.0
2023-09-15 13:25:00,245.72,245.8,245.69,245.75,1230.0,236.5537,236.6308,236.5249,236.5826,1230.0
2023-09-15 13:30:00,245.67,245.72,245.54,245.61,1867.0,236.5056,236.5537,236.3805,236.4478,1867.0
2023-09-15 13:35:00,245.64,245.85,245.62,245.72,3251.0,236.4767,236.6789,236.4575,236.5537,3251.0
2023-09-15 13:40:00,245.8,245.86,245.7,245.81,1300.0,236.6308,236.6885,236.5345,236.6404,1300.0
2023-09-15 13:45:00,245.89,246.03,245.86,246.03,2622.0,236.7174,236.8522,236.6885,236.8522,2622.0
2023-09-15 13:50:00,246.1,246.16,245.93,245.98,2373.0,236.9196,236.9773,236.7559,236.804,2373.0
2023-09-15 13:55:00,245.99,245.99,245.88,245.93,2060.0,236.8137,236.8137,236.7078,236.7559,2060.0
2023-09-15 14:00:00,245.94,245.97,245.8,245.88,2675.0,236.7655,236.7944,236.6308,236.7078,2675.0
2023-09-15 14:05:00,245.96,245.97,245.65,245.65,4041.0,236.7848,236.7944,236.4864,236.4864,4041.0
2023-09-15 14:10:00,245.64,245.77,245.59,245.76,4430.0,236.4767,236.6019,236.4286,236.5923,4430.0
2023-09-15 14:15:00,245.77,245.96,245.74,245.86,3300.0,236.6019,236.7848,236.573,236.6885,3300.0
2023-09-15 14:20:00,245.81,245.81,245.57,245.57,6249.0,236.6404,236.6404,236.4093,236.4093,6249.0
2023-09-15 14:25:00,245.62,245.73,245.45,245.52,5762.0,236.4575,236.5634,236.2938,236.3612,5762.0
2023-09-15 14:30:00,245.55,245.76,245.54,245.73,2424.0,236.3901,236.5923,236.3805,236.5634,2424.0
2023-09-15 14:35:00,245.65,245.79,245.64,245.75,6222.0,236.4864,236.6211,236.4767,236.5826,6222.0
2023-09-15 14:40:00,245.76,245.91,245.76,245.86,3018.0,236.5923,236.7367,236.5923,236.6885,3018.0
2023-09-15 14:45:00,245.81,245.9,245.75,245.81,4100.0,236.6404,236.727,236.5826,236.6404,4100.0
2023-09-15 14:50:00,245.82,245.89,245.56,245.57,2902.0,236.65,236.7174,236.3997,236.4093,2902.0
2023-09-15 14:55:00,245.44,245.78,245.44,245.78,3118.0,236.2842,236.6115,236.2842,236.6115,3118.0
2023-09-15 15:00:00,245.75,245.75,245.55,245.57,2036.0,236.5826,236.5826,236.3901,236.4093,2036.0
2023-09-15 15:05:00,245.55,245.57,245.44,245.44,3088.0,236.3901,236.4093,236.2842,236.2842,3088.0
2023-09-15 15:10:00,245.48,245.62,245.48,245.58,4119.0,236.3227,236.4575,236.3227,236.419,4119.0
2023-09-15 15:15:00,245.55,245.76,245.46,245.51,5575.0,236.3901,236.5923,236.3034,236.3516,5575.0
2023-09-15 15:20:00,245.52,245.52,245.28,245.31,6535.0,236.3612,236.3612,236.1302,236.159,6535.0
2023-09-15 15:25:00,245.28,245.4,245.24,245.39,4820.0,236.1302,236.2457,236.0917,236.2361,4820.0
2023-09-15 15:30:00,245.39,245.52,245.39,245.44,4473.0,236.2361,236.3612,236.2361,236.2842,4473.0
2023-09-15 15:35:00,245.41,245.41,244.95,245.02,6656.0,236.2553,236.2553,235.8125,235.8799,6656.0
2023-09-15 15:40:00,244.93,244.99,244.8,244.98,7724.0,235.7932,235.851,235.6681,235.8414,7724.0
2023-09-15 15:45:00,244.93,245.23,244.9,245.12,13513.0,235.7932,236.082,235.7643,235.9761,13513.0
2023-09-15 15:50:00,245.07,245.41,244.69,245.19,29819.0,235.928,236.2553,235.5622,236.0435,29819.0
2023-09-15 15:55:00,245.35,245.53,245.22,245.28,68996.0,236.1975,236.3708,236.0724,236.1302,68996.0
2023-09-18 09:30:00,245.79,246.8,245.7,246.65,16233.0,236.6211,237.5935,236.5345,237.4491,16233.0
2023-09-18 09:35:00,246.87,246.89,246.39,246.89,4462.0,237.6608,237.6801,237.1988,237.6801,4462.0
2023-09-18 09:40:00,246.88,246.98,246.55,246.86,7534.0,237.6705,237.7667,237.3528,237.6512,7534.0
2023-09-18 09:45:00,246.68,247.27,246.68,247.27,2520.0,237.4779,238.0459,237.4779,238.0459,2520.0
2023-09-18 09:50:00,247.29,247.32,246.88,247.07,2900.0,238.0652,238.0941,237.6705,237.8534,2900.0
2023-09-18 09:55:00,247.05,247.32,246.86,247.32,4511.0,237.8341,238.0941,237.6512,238.0941,4511.0
2023-09-18 10:00:00,247.34,247.41,247.08,247.19,3610.0,238.1133,238.1807,237.863,237.9689,3610.0
2023-09-18 10:05:00,247.18,247.18,246.92,247.01,7217.0,237.9593,237.9593,237.709,237.7956,7217.0
2023-09-18 10:10:00,247.09,247.18,246.92,246.93,4601.0,237.8726,237.9593,237.709,237.7186,4601.0
2023-09-18 10:15:00,246.98,247.1,246.98,247.01,3400.0,237.7667,237.8823,237.7667,237.7956,3400.0
2023-09-18 10:20:00,247.0,247.35,246.96,247.24,7302.0,237.786,238.1229,237.7475,238.017,7302.0
2023-09-18 10:25:00,247.26,247.49,247.22,247.22,4600.0,238.0363,238.2577,237.9978,237.9978,4600.0
2023-09-18 10:30:00,247.31,247.47,247.25,247.46,3073.0,238.0844,238.2385,238.0267,238.2288,3073.0
2023-09-18 10:35:00,247.47,247.48,247.23,247.28,3123.0,238.2385,238.2481,238.0074,238.0556,3123.0
2023-09-18 10:40:00,247.26,247.48,247.26,247.46,3037.0,238.0363,238.2481,238.0363,238.2288,3037.0
2023-09-18 10:45:00,247.5,247.59,247.39,247.39,5346.0,238.2673,238.354,238.1614,238.1614,5346.0
2023-09-18 10:50:00,247.35,247.59,247.33,247.59,2905.0,238.1229,238.354,238.1037,238.354,2905.0
2023-09-18 10:55:00,247.63,247.85,247.6,247.8,4700.0,238.3925,238.6043,238.3636,238.5562,4700.0
2023-09-18 11:00:00,247.79,247.92,247.79,247.81,2445.0,238.5465,238.6717,238.5465,238.5658,2445.0
2023-09-18 11:05:00,247.79,247.79,247.54,247.55,4047.0,238.5465,238.5465,238.3059,238.3155,4047.0
2023-09-18 11:10:00,247.56,247.57,247.21,247.35,7483.0,238.3251,238.3347,237.9882,238.1229,7483.0
2023-09-18 11:15:00,247.31,247.38,247.16,247.24,3736.0,238.0844,238.1518,237.94,238.017,3736.0
2023-09-18 11:20:00,247.24,247.29,247.16,247.2,3132.0,238.017,238.0652,237.94,237.9785,3132.0
2023-09-18 11:25:00,247.25,247.44,247.2,247.33,4601.0,238.0267,238.2096,237.9785,238.1037,4601.0
2023-09-18 11:30:00,247.4,247.66,247.38,247.58,2893.0,238.1711,238.4214,238.1518,238.3444,2893.0
2023-09-18 11:35:00,247.6,247.61,247.41,247.41,4131.0,238.3636,238.3732,238.1807,238.1807,4131.0
2023-09-18 11:40:00,247.44,247.67,247.39,247.66,2345.0,238.2096,238.431,238.1614,238.4214,2345.0
2023-09-18 11:45:00,247.72,247.72,247.51,247.52,1800.0,238.4791,238.4791,238.277,238.2866,1800.0
2023-09-18 11:50:00,247.52,247.69,247.52,247.61,2996.0,238.2866,238.4503,238.2866,238.3732,2996.0
2023-09-18 11:55:00,247.61,247.66,247.54,247.63,3600.0,238.3732,238.4214,238.3059,238.3925,3600.0
2023-09-18 12:00:00,247.65,247.77,247.61,247.66,1912.0,238.4118,238.5273,238.3732,238.4214,1912.0
2023-09-18 12:05:00,247.69,247.77,247.66,247.69,2680.0,238.4503,238.5273,238.4214,238.4503,2680.0
2023-09-18 12:10:00,247.69,247.86,247.65,247.81,2571.0,238.4503,238.6139,238.4118,238.5658,2571.0
2023-09-18 12:15:00,247.8,247.84,247.7,247.79,2742.0,238.5562,238.5947,238.4599,238.5465,2742.0
2023-09-18 12:20:00,247.79,247.79,247.59,247.6,4384.0,238.5465,238.5465,238.354,238.3636,4384.0
2023-09-18 12:25:00,247.6,247.76,247.56,247.74,3495.0,238.3636,238.5176,238.3251,238.4984,3495.0
2023-09-18 12:30:00,247.84,247.87,247.64,247.69,2549.0,238.5947,238.6235,238.4021,238.4503,2549.0
2023-09-18 12:35:00,247.69,247.79,247.65,247.66,1982.0,238.4503,238.5465,238.4118,238.4214,1982.0
2023-09-18 12:40:00,247.66,247.69,247.59,247.64,4633.0,238.4214,238.4503,238.354,238.4021,4633.0
2023-09-18 12:45:00,247.64,247.71,247.62,247.68,2500.0,238.4021,238.4695,238.3829,238.4406,2500.0
2023-09-18 12:50:00,247.7,247.75,247.62,247.64,4100.0,238.4599,238.508,238.3829,238.4021,4100.0
2023-09-18 12:55:00,247.65,247.69,247.54,247.55,2146.0,238.4118,238.4503,238.3059,238.3155,2146.0
2023-09-18 13:00:00,247.54,247.63,247.54,247.57,3671.0,238.3059,238.3925,238.3059,238.3347,3671.0
2023-09-18 13:05:00,247.58,247.67,247.56,247.61,3431.0,238.3444,238.431,238.3251,238.3732,3431.0
2023-09-18 13:10:00,247.61,247.64,247.54,247.57,2827.0,238.3732,238.4021,238.3059,238.3347,2827.0
2023-09-18 13:15:00,247.55,247.6,247.42,247.46,2178.0,238.3155,238.3636,238.1903,238.2288,2178.0
2023-09-18 13:20:00,247.53,247.69,247.53,247.63,2189.0,238.2962,238.4503,238.2962,238.3925,2189.0
2023-09-18 13:25:00,247.65,247.84,247.65,247.7,3300.0,238.4118,238.5947,238.4118,238.4599,3300.0
2023-09-18 13:30:00,247.74,247.95,247.71,247.89,1821.0,238.4984,238.7006,238.4695,238.6428,1821.0
2023-09-18 13:35:00,247.95,248.04,247.92,247.99,2600.0,238.7006,238.7872,238.6717,238.7391,2600.0
2023-09-18 13:40:00,247.9,248.05,247.89,248.02,3718.0,238.6524,238.7968,238.6428,238.7679,3718.0
2023-09-18 13:45:00,248.14,248.14,247.84,247.84,3942.0,238.8835,238.8835,238.5947,238.5947,3942.0
2023-09-18 13:50:00,247.85,247.86,247.68,247.77,2583.0,238.6043,238.6139,238.4406,238.5273,2583.0
2023-09-18 13:55:00,247.8,247.8,247.47,247.47,7960.0,238.5562,238.5562,238.2385,238.2385,7960.0
2023-09-18 14:00:00,247.45,247.46,247.37,247.39,5253.0,238.2192,238.2288,238.1422,238.1614,5253.0
2023-09-18 14:05:00,247.38,247.59,247.36,247.59,5437.0,238.1518,238.354,238.1326,238.354,5437.0
2023-09-18 14:10:00,247.61,247.65,247.5,247.58,5384.0,238.3732,238.4118,238.2673,238.3444,5384.0
2023-09-18 14:15:00,247.59,247.63,247.4,247.4,5218.0,238.354,238.3925,238.1711,238.1711,5218.0
2023-09-18 14:20:00,247.41,247.45,247.38,247.38,2739.0,238.1807,238.2192,238.1518,238.1518,2739.0
2023-09-18 14:25:00,247.38,247.44,247.3,247.35,4712.0,238.1518,238.2096,238.0748,238.1229,4712.0
2023-09-18 14:30:00,247.32,247.43,247.3,247.4,3666.0,238.0941,238.2,238.0748,238.1711,3666.0
2023-09-18 14:35:00,247.4,247.53,247.4,247.48,3400.0,238.1711,238.2962,238.1711,238.2481,3400.0
2023-09-18 14:40:00,247.44,247.46,247.32,247.34,4000.0,238.2096,238.2288,238.0941,238.1133,4000.0
2023-09-18 14:45:00,247.35,247.47,247.31,247.31,3600.0,238.1229,238.2385,238.0844,238.0844,3600.0
2023-09-18 14:50:00,247.29,247.3,246.91,246.92,8460.0,238.0652,238.0748,237.6994,237.709,8460.0
2023-09-18 14:55:00,246.86,247.0,246.85,246.99,3885.0,237.6512,237.786,237.6416,237.7764,3885.0
2023-09-18 15:00:00,246.98,247.07,246.91,246.91,7000.0,237.7667,237.8534,237.6994,237.6994,7000.0
2023-09-18 15:05:00,246.94,247.17,246.94,247.09,9279.0,237.7282,237.9497,237.7282,237.8726,9279.0
2023-09-18 15:10:00,247.05,247.09,246.94,246.98,2716.0,237.8341,237.8726,237.7282,237.7667,2716.0
2023-09-18 15:15:00,246.95,247.04,246.91,247.04,4370.0,237.7379,237.8245,237.6994,237.8245,4370.0
2023-09-18 15:20:00,247.01,247.01,246.84,246.84,4683.0,237.7956,237.7956,237.632,237.632,4683.0
2023-09-18 15:25:00,246.89,247.06,246.86,247.05,5200.0,237.6801,237.8438,237.6512,237.8341,5200.0
2023-09-18 15:30:00,247.04,247.15,246.9,246.9,12070.0,237.8245,237.9304,237.6897,237.6897,12070.0
2023-09-18 15:35:00,246.88,246.94,246.85,246.88,4974.0,237.6705,237.7282,237.6416,237.6705,4974.0
2023-09-18 15:40:00,246.91,247.04,246.85,246.87,7617.0,237.6994,237.8245,237.6416,237.6608,7617.0
2023-09-18 15:45:00,246.85,246.97,246.7,246.7,11802.0,237.6416,237.7571,237.4972,237.4972,11802.0
2023-09-18 15:50:00,246.64,247.15,246.64,247.07,29250.0,237.4394,237.9304,237.4394,237.8534,29250.0
2023-09-18 15:55:00,246.96,247.37,246.94,247.29,65451.0,237.7475,238.1422,237.7282,238.0652,65451.0
2023-09-19 09:30:00,246.44,247.05,245.28,245.28,16535.0,237.2469,237.8341,236.1302,236.1302,16535.0
2023-09-19 09:35:00,245.34,245.38,244.9,244.9,2452.0,236.1879,236.2264,235.7643,235.7643,2452.0
2023-09-19 09:40:00,245.0,245.0,244.5,244.84,3324.0,235.8606,235.8606,235.3793,235.7066,3324.0
2023-09-19 09:45:00,244.94,245.65,244.91,245.54,4105.0,235.8028,236.4864,235.774,236.3805,4105.0
2023-09-19 09:50:00,245.61,245.97,245.44,245.58,3439.0,236.4478,236.7944,236.2842,236.419,3439.0
2023-09-19 09:55:00,245.49,245.58,245.38,245.44,3528.0,236.3323,236.419,236.2264,236.2842,3528.0
2023-09-19 10:00:00,245.37,245.41,245.05,245.16,3033.0,236.2168,236.2553,235.9087,236.0146,3033.0
2023-09-19 10:05:00,245.15,245.15,244.85,244.86,5200.0,236.005,236.005,235.7162,235.7258,5200.0
2023-09-19 10:10:00,244.81,244.89,244.6,244.69,6479.0,235.6777,235.7547,235.4755,235.5622,6479.0
2023-09-19 10:15:00,244.78,245.08,244.76,244.95,3631.0,235.6488,235.9376,235.6296,235.8125,3631.0
2023-09-19 10:20:00,244.95,245.16,244.95,245.12,4396.0,235.8125,236.0146,235.8125,235.9761,4396.0
2023-09-19 10:25:00,245.1,245.42,245.1,245.42,2728.0,235.9569,236.2649,235.9569,236.2649,2728.0
2023-09-19 10:30:00,245.4,245.4,245.2,245.27,5209.0,236.2457,236.2457,236.0531,236.1205,5209.0
2023-09-19 10:35:00,245.28,245.36,245.07,245.1,3147.0,236.1302,236.2072,235.928,235.9569,3147.0
2023-09-19 10:40:00,244.97,244.98,244.8,244.86,2010.0,235.8317,235.8414,235.6681,235.7258,2010.0
2023-09-19 10:45:00,244.91,244.94,244.76,244.77,8039.0,235.774,235.8028,235.6296,235.6392,8039.0
2023-09-19 10:50:00,244.79,244.89,244.78,244.89,3253.0,235.6584,235.7547,235.6488,235.7547,3253.0
2023-09-19 10:55:00,244.84,244.9,244.74,244.86,3817.0,235.7066,235.7643,235.6103,235.7258,3817.0
2023-09-19 11:00:00,244.79,244.84,244.5,244.5,2251.0,235.6584,235.7066,235.3793,235.3793,2251.0
2023-09-19 11:05:00,244.46,244.46,244.36,244.41,2215.0,235.3407,235.3407,235.2445,235.2926,2215.0
2023-09-19 11:10:00,244.43,244.48,244.38,244.44,1235.0,235.3119,235.36,235.2637,235.3215,1235.0
2023-09-19 11:15:00,244.41,244.41,244.24,244.25,2362.0,235.2926,235.2926,235.129,235.1386,2362.0
2023-09-19 11:20:00,244.23,244.36,244.16,244.25,1700.0,235.1193,235.2445,235.0519,235.1386,1700.0
2023-09-19 11:25:00,244.3,244.42,244.3,244.41,900.0,235.1867,235.3022,235.1867,235.2926,900.0
2023-09-19 11:30:00,244.4,244.45,244.3,244.37,3400.0,235.283,235.3311,235.1867,235.2541,3400.0
2023-09-19 11:35:00,244.41,244.44,244.35,244.35,900.0,235.2926,235.3215,235.2349,235.2349,900.0
2023-09-19 11:40:00,244.41,244.54,244.39,244.46,3117.0,235.2926,235.4178,235.2734,235.3407,3117.0
2023-09-19 11:45:00,244.5,244.53,244.4,244.49,5837.0,235.3793,235.4081,235.283,235.3696,5837.0
2023-09-19 11:50:00,244.52,244.62,244.5,244.62,2910.0,235.3985,235.4948,235.3793,235.4948,2910.0
2023-09-19 11:55:00,244.56,244.71,244.56,244.59,2397.0,235.437,235.5814,235.437,235.4659,2397.0
2023-09-19 12:00:00,244.58,244.65,244.55,244.55,1214.0,235.4563,235.5237,235.4274,235.4274,1214.0
2023-09-19 12:05:00,244.59,244.59,244.28,244.28,5575.0,235.4659,235.4659,235.1675,235.1675,5575.0
2023-09-19 12:10:00,244.24,244.3,244.21,244.3,3062.0,235.129,235.1867,235.1001,235.1867,3062.0
2023-09-19 12:15:00,244.26,244.29,244.16,244.26,3578.0,235.1482,235.1771,235.0519,235.1482,3578.0
2023-09-19 12:20:00,244.12,244.13,244.04,244.04,1637.0,235.0134,235.0231,234.9364,234.9364,1637.0
2023-09-19 12:25:00,244.04,244.13,244.02,244.07,1500.0,234.9364,235.0231,234.9172,234.9653,1500.0
2023-09-19 12:30:00,244.08,244.17,244.06,244.06,1300.0,234.9749,235.0616,234.9557,234.9557,1300.0
2023-09-19 12:35:00,244.12,244.12,243.99,243.99,5436.0,235.0134,235.0134,234.8883,234.8883,5436.0
2023-09-19 12:40:00,244.0,244.06,243.99,244.02,911.0,234.8979,234.9557,234.8883,234.9172,911.0
2023-09-19 12:45:00,243.97,244.09,243.97,244.09,2130.0,234.869,234.9846,234.869,234.9846,2130.0
2023-09-19 12:50:00,244.12,244.16,244.07,244.16,2073.0,235.0134,235.0519,234.9653,235.0519,2073.0
2023-09-19 12:55:00,244.36,244.52,244.35,244.37,1300.0,235.2445,235.3985,235.2349,235.2541,1300.0
2023-09-19 13:00:00,244.33,244.39,244.29,244.38,1998.0,235.2156,235.2734,235.1771,235.2637,1998.0
2023-09-19 13:05:00,244.33,244.55,244.33,244.55,2324.0,235.2156,235.4274,235.2156,235.4274,2324.0
2023-09-19 13:10:00,244.53,244.65,244.43,244.61,2400.0,235.4081,235.5237,235.3119,235.4852,2400.0
2023-09-19 13:15:00,244.67,244.71,244.58,244.62,1580.0,235.5429,235.5814,235.4563,235.4948,1580.0
2023-09-19 13:20:00,244.59,244.77,244.58,244.63,2100.0,235.4659,235.6392,235.4563,235.5044,2100.0
2023-09-19 13:25:00,244.7,244.7,244.57,244.57,1722.0,235.5718,235.5718,235.4466,235.4466,1722.0
2023-09-19 13:30:00,244.68,244.8,244.68,244.8,1487.0,235.5525,235.6681,235.5525,235.6681,1487.0
2023-09-19 13:35:00,244.78,244.97,244.78,244.93,1576.0,235.6488,235.8317,235.6488,235.7932,1576.0
2023-09-19 13:40:00,244.95,245.02,244.89,244.89,2027.0,235.8125,235.8799,235.7547,235.7547,2027.0
2023-09-19 13:45:00,244.93,245.2,244.93,245.18,1800.0,235.7932,236.0531,235.7932,236.0339,1800.0
2023-09-19 13:50:00,245.14,245.36,245.13,245.33,2837.0,235.9954,236.2072,235.9858,236.1783,2837.0
2023-09-19 13:55:00,245.25,245.27,245.12,245.25,2858.0,236.1013,236.1205,235.9761,236.1013,2858.0
2023-09-19 14:00:00,245.24,245.32,245.16,245.31,4043.0,236.0917,236.1687,236.0146,236.159,4043.0
2023-09-19 14:05:00,245.31,245.31,245.16,245.17,2623.0,236.159,236.159,236.0146,236.0243,2623.0
2023-09-19 14:10:00,245.13,245.18,245.04,245.04,2115.0,235.9858,236.0339,235.8991,235.8991,2115.0
2023-09-19 14:15:00,245.01,245.03,244.93,245.03,3812.0,235.8702,235.8895,235.7932,235.8895,3812.0
2023-09-19 14:20:00,245.02,245.05,244.86,244.9,1843.0,235.8799,235.9087,235.7258,235.7643,1843.0
2023-09-19 14:25:00,244.93,244.97,244.89,244.89,1205.0,235.7932,235.8317,235.7547,235.7547,1205.0
2023-09-19 14:30:00,244.96,245.22,244.96,245.19,2087.0,235.8221,236.0724,235.8221,236.0435,2087.0
2023-09-19 14:35:00,245.3,245.6,245.29,245.52,1500.0,236.1494,236.4382,236.1398,236.3612,1500.0
2023-09-19 14:40:00,245.51,245.57,245.45,245.57,2131.0,236.3516,236.4093,236.2938,236.4093,2131.0
2023-09-19 14:45:00,245.57,245.65,245.54,245.54,5039.0,236.4093,236.4864,236.3805,236.3805,5039.0
2023-09-19 14:50:00,245.55,245.59,245.45,245.45,5029.0,236.3901,236.4286,236.2938,236.2938,5029.0
2023-09-19 14:55:00,245.49,245.6,245.48,245.51,3354.0,236.3323,236.4382,236.3227,236.3516,3354.0
2023-09-19 15:00:00,245.49,245.49,245.35,245.39,1952.0,236.3323,236.3323,236.1975,236.2361,1952.0
2023-09-19 15:05:00,245.37,245.44,245.3,245.36,6086.0,236.2168,236.2842,236.1494,236.2072,6086.0
2023-09-19 15:10:00,245.37,245.41,245.29,245.34,2822.0,236.2168,236.2553,236.1398,236.1879,2822.0
2023-09-19 15:15:00,245.3,245.37,245.2,245.28,1967.0,236.1494,236.2168,236.0531,236.1302,1967.0
2023-09-19 15:20:00,245.26,245.41,245.2,245.34,2740.0,236.1109,236.2553,236.0531,236.1879,2740.0
2023-09-19 15:25:00,245.34,245.54,245.34,245.5,3392.0,236.1879,236.3805,236.1879,236.342,3392.0
2023-09-19 15:30:00,245.56,245.6,245.53,245.6,2599.0,236.3997,236.4382,236.3708,236.4382,2599.0
2023-09-19 15:35:00,245.59,245.91,245.58,245.9,7373.0,236.4286,236.7367,236.419,236.727,7373.0
2023-09-19 15:40:00,245.9,246.02,245.9,245.99,3342.0,236.727,236.8426,236.727,236.8137,3342.0
2023-09-19 15:45:00,246.04,246.23,245.94,245.94,5750.0,236.8618,237.0447,236.7655,236.7655,5750.0
2023-09-19 15:50:00,245.87,246.14,245.81,245.89,21251.0,236.6982,236.9581,236.6404,236.7174,21251.0
2023-09-19 15:55:00,245.78,246.07,245.68,245.94,59578.0,236.6115,236.8907,236.5152,236.7655,59578.0
2023-09-20 09:30:00,246.92,247.21,245.84,245.96,17057.0,237.709,237.9882,236.6693,236.7848,17057.0
2023-09-20 09:35:00,246.1,246.1,245.66,245.99,1600.0,236.9196,236.9196,236.496,236.8137,1600.0
2023-09-20 09:40:00,246.02,246.06,245.93,245.99,1800.0,236.8426,236.8811,236.7559,236.8137,1800.0
2023-09-20 09:45:00,246.03,246.4,245.88,246.4,3117.0,236.8522,237.2084,236.7078,237.2084,3117.0
2023-09-20 09:50:00,246.38,246.55,246.24,246.25,4889.0,237.1891,237.3528,237.0543,237.064,4889.0
2023-09-20 09:55:00,246.48,246.6,246.35,246.35,1805.0,237.2854,237.4009,237.1602,237.1602,1805.0
2023-09-20 10:00:00,246.34,246.5,246.31,246.31,2744.0,237.1506,237.3046,237.1217,237.1217,2744.0
2023-09-20 10:05:00,246.33,246.48,246.16,246.16,5930.0,237.141,237.2854,236.9773,236.9773,5930.0
2023-09-20 10:10:00,246.15,246.21,245.86,245.86,5231.0,236.9677,237.0255,236.6885,236.6885,5231.0
2023-09-20 10:15:00,245.82,246.03,245.77,245.93,5077.0,236.65,236.8522,236.6019,236.7559,5077.0
2023-09-20 10:20:00,246.01,246.11,245.92,245.96,2827.0,236.8329,236.9292,236.7463,236.7848,2827.0
2023-09-20 10:25:00,245.9,246.22,245.88,246.22,3634.0,236.727,237.0351,236.7078,237.0351,3634.0
2023-09-20 10:30:00,246.2,246.3,246.13,246.25,1808.0,237.0158,237.1121,236.9485,237.064,1808.0
2023-09-20 10:35:00,246.3,246.3,246.21,246.25,2295.0,237.1121,237.1121,237.0255,237.064,2295.0
2023-09-20 10:40:00,246.23,246.48,246.23,246.48,1599.0,237.0447,237.2854,237.0447,237.2854,1599.0
2023-09-20 10:45:00,246.52,246.67,246.47,246.52,3849.0,237.3239,237.4683,237.2758,237.3239,3849.0
2023-09-20 10:50:00,246.48,246.66,246.47,246.58,3809.0,237.2854,237.4587,237.2758,237.3817,3809.0
2023-09-20 10:55:00,246.59,246.86,246.59,246.81,3542.0,237.3913,237.6512,237.3913,237.6031,3542.0
2023-09-20 11:00:00,246.8,246.81,246.56,246.57,3734.0,237.5935,237.6031,237.3624,237.372,3734.0
2023-09-20 11:05:00,246.55,246.65,246.52,246.65,900.0,237.3528,237.4491,237.3239,237.4491,900.0
2023-09-20 11:10:00,246.67,246.69,246.52,246.58,2143.0,237.4683,237.4876,237.3239,237.3817,2143.0
2023-09-20 11:15:00,246.63,246.63,246.47,246.47,1100.0,237.4298,237.4298,237.2758,237.2758,1100.0
2023-09-20 11:20:00,246.43,246.5,246.43,246.5,2092.0,237.2373,237.3046,237.2373,237.3046,2092.0
2023-09-20 11:25:00,246.37,246.47,246.23,246.44,2696.0,237.1795,237.2758,237.0447,237.2469,2696.0
2023-09-20 11:30:00,246.4,246.46,246.39,246.43,1766.0,237.2084,237.2661,237.1988,237.2373,1766.0
2023-09-20 11:35:00,246.47,246.48,246.26,246.34,2034.0,237.2758,237.2854,237.0736,237.1506,2034.0
2023-09-20 11:40:00,246.33,246.36,246.25,246.34,3566.0,237.141,237.1699,237.064,237.1506,3566.0
2023-09-20 11:45:00,246.37,246.6,246.37,246.54,1300.0,237.1795,237.4009,237.1795,237.3432,1300.0
2023-09-20 11:50:00,246.55,246.7,246.52,246.69,2153.0,237.3528,237.4972,237.3239,237.4876,2153.0
2023-09-20 11:55:00,246.72,246.72,246.63,246.7,2289.0,237.5164,237.5164,237.4298,237.4972,2289.0
2023-09-20 12:00:00,246.68,246.8,246.66,246.79,3814.0,237.4779,237.5935,237.4587,237.5838,3814.0
2023-09-20 12:05:00,246.72,246.75,246.63,246.65,2200.0,237.5164,237.5453,237.4298,237.4491,2200.0
2023-09-20 12:10:00,246.63,246.71,246.6,246.63,2310.0,237.4298,237.5068,237.4009,237.4298,2310.0
2023-09-20 12:15:00,246.7,246.8,246.7,246.7,3788.0,237.4972,237.5935,237.4972,237.4972,3788.0
2023-09-20 12:20:00,246.79,246.84,246.74,246.84,1936.0,237.5838,237.632,237.5357,237.632,1936.0
2023-09-20 12:25:00,246.84,246.87,246.69,246.81,2939.0,237.632,237.6608,237.4876,237.6031,2939.0
2023-09-20 12:30:00,246.89,246.91,246.88,246.91,848.0,237.6801,237.6994,237.6705,237.6994,848.0
2023-09-20 12:35:00,246.89,246.89,246.82,246.88,1805.0,237.6801,237.6801,237.6127,237.6705,1805.0
2023-09-20 12:40:00,246.88,246.88,246.72,246.73,3513.0,237.6705,237.6705,237.5164,237.5261,3513.0
2023-09-20 12:45:00,246.76,246.76,246.64,246.65,3000.0,237.555,237.555,237.4394,237.4491,3000.0
2023-09-20 12:50:00,246.7,246.77,246.69,246.73,3540.0,237.4972,237.5646,237.4876,237.5261,3540.0
2023-09-20 12:55:00,246.73,246.94,246.7,246.92,3135.0,237.5261,237.7282,237.4972,237.709,3135.0
2023-09-20 13:00:00,246.97,246.97,246.67,246.71,4208.0,237.7571,237.7571,237.4683,237.5068,4208.0
2023-09-20 13:05:00,246.66,246.84,246.66,246.76,1596.0,237.4587,237.632,237.4587,237.555,1596.0
2023-09-20 13:10:00,246.75,246.83,246.72,246.77,1100.0,237.5453,237.6223,237.5164,237.5646,1100.0
2023-09-20 13:15:00,246.74,246.77,246.68,246.69,4197.0,237.5357,237.5646,237.4779,237.4876,4197.0
2023-09-20 13:20:00,246.72,246.84,246.72,246.79,2767.0,237.5164,237.632,237.5164,237.5838,2767.0
2023-09-20 13:25:00,246.72,246.79,246.53,246.53,2963.0,237.5164,237.5838,237.3335,237.3335,2963.0
2023-09-20 13:30:00,246.52,246.55,246.42,246.55,2913.0,237.3239,237.3528,237.2276,237.3528,2913.0
2023-09-20 13:35:00,246.51,246.69,246.51,246.52,4917.0,237.3143,237.4876,237.3143,237.3239,4917.0
2023-09-20 13:40:00,246.45,246.45,246.41,246.42,659.0,237.2565,237.2565,237.218,237.2276,659.0
2023-09-20 13:45:00,246.44,246.48,246.36,246.36,2009.0,237.2469,237.2854,237.1699,237.1699,2009.0
2023-09-20 13:50:00,246.34,246.64,246.34,246.63,2634.0,237.1506,237.4394,237.1506,237.4298,2634.0
2023-09-20 13:55:00,246.65,246.7,246.58,246.61,2819.0,237.4491,237.4972,237.3817,237.4105,2819.0
2023-09-20 14:00:00,246.39,246.45,245.44,245.47,6547.0,237.1988,237.2565,236.2842,236.3131,6547.0
2023-09-20 14:05:00,245.27,245.58,245.1,245.46,6560.0,236.1205,236.419,235.9569,236.3034,6560.0
2023-09-20 14:10:00,245.32,245.48,245.22,245.36,2835.0,236.1687,236.3227,236.0724,236.2072,2835.0
2023-09-20 14:15:00,245.22,245.5,245.05,245.37,3974.0,236.0724,236.342,235.9087,236.2168,3974.0
2023-09-20 14:20:00,245.41,245.68,245.2,245.68,2591.0,236.2553,236.5152,236.0531,236.5152,2591.0
2023-09-20 14:25:00,245.68,245.75,245.61,245.62,1327.0,236.5152,236.5826,236.4478,236.4575,1327.0
2023-09-20 14:30:00,245.61,246.25,245.54,245.93,8068.0,236.4478,237.064,236.3805,236.7559,8068.0
2023-09-20 14:35:00,245.97,246.15,245.8,246.02,4165.0,236.7944,236.9677,236.6308,236.8426,4165.0
2023-09-20 14:40:00,245.97,246.22,245.81,246.09,3823.0,236.7944,237.0351,236.6404,236.9099,3823.0
2023-09-20 14:45:00,245.99,246.0,245.48,245.52,2061.0,236.8137,236.8233,236.3227,236.3612,2061.0
2023-09-20 14:50:00,245.37,245.44,245.12,245.31,3919.0,236.2168,236.2842,235.9761,236.159,3919.0
2023-09-20 14:55:00,245.16,245.6,245.04,245.33,8930.0,236.0146,236.4382,235.8991,236.1783,8930.0
2023-09-20 15:00:00,245.19,245.54,245.11,245.25,4673.0,236.0435,236.3805,235.9665,236.1013,4673.0
2023-09-20 15:05:00,245.28,245.29,244.7,244.87,5086.0,236.1302,236.1398,235.5718,235.7355,5086.0
2023-09-20 15:10:00,244.97,244.99,244.77,244.77,3640.0,235.8317,235.851,235.6392,235.6392,3640.0
2023-09-20 15:15:00,244.85,244.95,244.42,244.69,4521.0,235.7162,235.8125,235.3022,235.5622,4521.0
2023-09-20 15:20:00,245.04,245.04,244.75,244.75,3344.0,235.8991,235.8991,235.6199,235.6199,3344.0
2023-09-20 15:25:00,244.93,245.04,244.73,244.75,4688.0,235.7932,235.8991,235.6007,235.6199,4688.0
2023-09-20 15:30:00,244.75,244.8,244.32,244.37,7785.0,235.6199,235.6681,235.206,235.2541,7785.0
2023-09-20 15:35:00,244.36,244.4,244.01,244.15,9489.0,235.2445,235.283,234.9075,235.0423,9489.0
2023-09-20 15:40:00,244.16,244.24,244.08,244.09,6282.0,235.0519,235.129,234.9749,234.9846,6282.0
2023-09-20 15:45:00,244.09,244.12,243.95,244.09,11945.0,234.9846,235.0134,234.8498,234.9846,11945.0
2023-09-20 15:50:00,244.05,244.42,243.9,244.17,18105.0,234.946,235.3022,234.8016,235.0616,18105.0
2023-09-20 15:55:00,244.13,244.21,243.8,243.81,65197.0,235.0231,235.1001,234.7054,234.715,65197.0
2023-09-21 09:30:00,242.63,243.09,240.76,241.15,28126.0,233.579,234.0219,231.7788,232.1542,28126.0
2023-09-21 09:35:00,241.45,241.68,240.97,241.34,5053.0,232.443,232.6645,231.9809,232.3371,5053.0
2023-09-21 09:40:00,241.25,241.86,240.9,241.65,5591.0,232.2505,232.8377,231.9135,232.6356,5591.0
2023-09-21 09:45:00,241.48,241.72,241.37,241.51,5423.0,232.4719,232.703,232.366,232.5008,5423.0
2023-09-21 09:50:00,241.38,241.6,241.07,241.36,5269.0,232.3756,232.5874,232.0772,232.3564,5269.0
2023-09-21 09:55:00,241.28,241.48,240.95,241.1,6488.0,232.2794,232.4719,231.9617,232.1061,6488.0
2023-09-21 10:00:00,241.22,241.52,241.22,241.31,5025.0,232.2216,232.5104,232.2216,232.3083,5025.0
2023-09-21 10:05:00,241.36,241.73,241.36,241.68,6352.0,232.3564,232.7126,232.3564,232.6645,6352.0
2023-09-21 10:10:00,241.71,242.04,241.55,242.0,5992.0,232.6933,233.011,232.5393,232.9725,5992.0
2023-09-21 10:15:00,242.01,242.55,241.99,241.99,7602.0,232.9821,233.502,232.9629,232.9629,7602.0
2023-09-21 10:20:00,242.04,242.22,241.92,241.96,6197.0,233.011,233.1843,232.8955,232.934,6197.0
2023-09-21 10:25:00,241.96,241.96,241.43,241.43,5069.0,232.934,232.934,232.4238,232.4238,5069.0
2023-09-21 10:30:00,241.45,241.51,241.22,241.28,3347.0,232.443,232.5008,232.2216,232.2794,3347.0
2023-09-21 10:35:00,241.29,241.42,241.2,241.38,4456.0,232.289,232.4142,232.2024,232.3756,4456.0
2023-09-21 10:40:00,241.33,241.44,241.19,241.19,3933.0,232.3275,232.4334,232.1927,232.1927,3933.0
2023-09-21 10:45:00,241.15,241.43,241.15,241.35,3213.0,232.1542,232.4238,232.1542,232.3468,3213.0
2023-09-21 10:50:00,241.34,241.34,240.95,241.04,5155.0,232.3371,232.3371,231.9617,232.0483,5155.0
2023-09-21 10:55:00,241.1,241.11,240.56,240.62,5529.0,232.1061,232.1157,231.5862,231.644,5529.0
2023-09-21 11:00:00,240.68,240.81,240.62,240.77,4863.0,231.7018,231.8269,231.644,231.7884,4863.0
2023-09-21 11:05:00,240.91,240.94,240.67,240.67,4263.0,231.9232,231.9521,231.6921,231.6921,4263.0
2023-09-21 11:10:00,240.73,240.88,240.54,240.6,4153.0,231.7499,231.8943,231.567,231.6247,4153.0
2023-09-21 11:15:00,240.7,241.04,240.61,240.98,8924.0,231.721,232.0483,231.6344,231.9906,8924.0
2023-09-21 11:20:00,241.02,241.11,240.78,240.79,2500.0,232.0291,232.1157,231.798,231.8077,2500.0
2023-09-21 11:25:00,240.84,240.97,240.75,240.84,2319.0,231.8558,231.9809,231.7691,231.8558,2319.0
2023-09-21 11:30:00,240.75,240.94,240.71,240.84,2703.0,231.7691,231.9521,231.7306,231.8558,2703.0
2023-09-21 11:35:00,240.91,240.96,240.63,240.68,3580.0,231.9232,231.9713,231.6536,231.7018,3580.0
2023-09-21 11:40:00,240.67,240.67,240.39,240.58,3134.0,231.6921,231.6921,231.4226,231.6055,3134.0
2023-09-21 11:45:00,240.64,240.8,240.64,240.71,1826.0,231.6632,231.8173,231.6632,231.7306,1826.0
2023-09-21 11:50:00,240.74,240.75,240.61,240.65,3101.0,231.7595,231.7691,231.6344,231.6729,3101.0
2023-09-21 11:55:00,240.67,240.7,240.55,240.57,5743.0,231.6921,231.721,231.5766,231.5959,5743.0
2023-09-21 12:00:00,240.5,240.5,240.31,240.36,6941.0,231.5285,231.5285,231.3456,231.3937,6941.0
2023-09-21 12:05:00,240.33,240.51,240.29,240.41,2855.0,231.3648,231.5381,231.3263,231.4418,2855.0
2023-09-21 12:10:00,240.29,240.43,240.25,240.31,1846.0,231.3263,231.4611,231.2878,231.3456,1846.0
2023-09-21 12:15:00,240.31,240.35,240.07,240.07,4790.0,231.3456,231.3841,231.1145,231.1145,4790.0
2023-09-21 12:20:00,239.97,240.05,239.85,239.91,3954.0,231.0182,231.0953,230.9027,230.9605,3954.0
2023-09-21 12:25:00,239.89,239.94,239.83,239.89,1860.0,230.9412,230.9894,230.8835,230.9412,1860.0
2023-09-21 12:30:00,239.88,239.97,239.69,239.9,5852.0,230.9316,231.0182,230.7487,230.9509,5852.0
2023-09-21 12:35:00,239.93,239.93,239.25,239.34,8628.0,230.9797,230.9797,230.3251,230.4117,8628.0
2023-09-21 12:40:00,239.29,239.64,239.29,239.64,2582.0,230.3636,230.7006,230.3636,230.7006,2582.0
2023-09-21 12:45:00,239.69,239.7,239.51,239.7,1906.0,230.7487,230.7583,230.5754,230.7583,1906.0
2023-09-21 12:50:00,239.77,239.77,239.62,239.67,1935.0,230.8257,230.8257,230.6813,230.7294,1935.0
2023-09-21 12:55:00,239.64,239.7,239.59,239.59,1169.0,230.7006,230.7583,230.6524,230.6524,1169.0
2023-09-21 13:00:00,239.54,239.74,239.51,239.74,1881.0,230.6043,230.7968,230.5754,230.7968,1881.0
2023-09-21 13:05:00,239.72,239.77,239.63,239.66,3722.0,230.7776,230.8257,230.6909,230.7198,3722.0
2023-09-21 13:10:00,239.64,239.79,239.63,239.72,1585.0,230.7006,230.845,230.6909,230.7776,1585.0
2023-09-21 13:15:00,239.74,240.0,239.74,239.9,3604.0,230.7968,231.0471,230.7968,230.9509,3604.0
2023-09-21 13:20:00,239.9,240.09,239.83,239.99,2385.0,230.9509,231.1338,230.8835,231.0375,2385.0
2023-09-21 13:25:00,240.06,240.3,240.05,240.18,3469.0,231.1049,231.3359,231.0953,231.2204,3469.0
2023-09-21 13:30:00,240.23,240.23,240.07,240.19,1518.0,231.2685,231.2685,231.1145,231.23,1518.0
2023-09-21 13:35:00,240.24,240.27,240.13,240.13,971.0,231.2782,231.3071,231.1723,231.1723,971.0
2023-09-21 13:40:00,240.18,240.19,240.07,240.07,1311.0,231.2204,231.23,231.1145,231.1145,1311.0
2023-09-21 13:45:00,240.13,240.21,240.12,240.19,2237.0,231.1723,231.2493,231.1626,231.23,2237.0
2023-09-21 13:50:00,240.18,240.22,240.05,240.07,1408.0,231.2204,231.2589,231.0953,231.1145,1408.0
2023-09-21 13:55:00,240.06,240.12,240.04,240.12,817.0,231.1049,231.1626,231.0856,231.1626,817.0
2023-09-21 14:00:00,240.01,240.07,239.96,240.01,2598.0,231.0567,231.1145,231.0086,231.0567,2598.0
2023-09-21 14:05:00,240.0,240.13,239.98,240.02,3841.0,231.0471,231.1723,231.0279,231.0664,3841.0
2023-09-21 14:10:00,239.94,240.05,239.94,239.97,1828.0,230.9894,231.0953,230.9894,231.0182,1828.0
2023-09-21 14:15:00,239.95,240.0,239.94,239.97,3100.0,230.999,231.0471,230.9894,231.0182,3100.0
2023-09-21 14:20:00,239.92,240.03,239.92,240.03,2026.0,230.9701,231.076,230.9701,231.076,2026.0
2023-09-21 14:25:00,240.01,240.01,239.85,239.85,3677.0,231.0567,231.0567,230.9027,230.9027,3677.0
2023-09-21 14:30:00,239.88,239.97,239.79,239.95,4309.0,230.9316,231.0182,230.845,230.999,4309.0
2023-09-21 14:35:00,239.94,240.02,239.81,239.95,3592.0,230.9894,231.0664,230.8642,230.999,3592.0
2023-09-21 14:40:00,239.93,239.98,239.78,239.84,1400.0,230.9797,231.0279,230.8353,230.8931,1400.0
2023-09-21 14:45:00,239.83,239.86,239.7,239.7,4986.0,230.8835,230.9123,230.7583,230.7583,4986.0
2023-09-21 14:50:00,239.69,239.79,239.69,239.76,1400.0,230.7487,230.845,230.7487,230.8161,1400.0
2023-09-21 14:55:00,239.78,239.78,239.61,239.61,3939.0,230.8353,230.8353,230.6717,230.6717,3939.0
2023-09-21 15:00:00,239.6,239.72,239.6,239.66,2142.0,230.662,230.7776,230.662,230.7198,2142.0
2023-09-21 15:05:00,239.61,239.66,239.56,239.64,3888.0,230.6717,230.7198,230.6235,230.7006,3888.0
2023-09-21 15:10:00,239.64,239.66,239.45,239.61,2874.0,230.7006,230.7198,230.5176,230.6717,2874.0
2023-09-21 15:15:00,239.56,239.62,239.43,239.43,3814.0,230.6235,230.6813,230.4984,230.4984,3814.0
2023-09-21 15:20:00,239.44,239.53,239.27,239.31,4403.0,230.508,230.5947,230.3444,230.3829,4403.0
2023-09-21 15:25:00,239.27,239.27,238.96,239.01,6982.0,230.3444,230.3444,230.0459,230.0941,6982.0
2023-09-21 15:30:00,239.03,239.06,238.73,238.85,19950.0,230.1133,230.1422,229.8245,229.94,19950.0
2023-09-21 15:35:00,238.81,239.11,238.73,239.01,10379.0,229.9015,230.1903,229.8245,230.0941,10379.0
2023-09-21 15:40:00,239.02,239.04,238.88,238.96,7320.0,230.1037,230.1229,229.9689,230.0459,7320.0
2023-09-21 15:45:00,238.85,238.96,238.71,238.73,10970.0,229.94,230.0459,229.8052,229.8245,10970.0
2023-09-21 15:50:00,238.66,238.89,238.61,238.85,15489.0,229.7571,229.9785,229.709,229.94,15489.0
2023-09-21 15:55:00,238.82,238.96,238.64,238.68,43195.0,229.9111,230.0459,229.7379,229.7764,43195.0
2023-09-22 09:30:00,237.62,238.62,237.62,238.44,19240.0,228.7559,229.7186,228.7559,229.5453,19240.0
2023-09-22 09:35:00,238.56,239.06,238.45,239.06,14945.0,229.6608,230.1422,229.5549,230.1422,14945.0
2023-09-22 09:40:00,239.12,239.57,239.04,239.17,5300.0,230.2,230.6332,230.1229,230.2481,5300.0
2023-09-22 09:45:00,239.1,239.33,238.87,239.03,8420.0,230.1807,230.4021,229.9593,230.1133,8420.0
2023-09-22 09:50:00,239.16,239.37,239.01,239.01,2672.0,230.2385,230.4406,230.0941,230.0941,2672.0
2023-09-22 09:55:00,239.09,239.3,238.87,239.3,4099.0,230.1711,230.3732,229.9593,230.3732,4099.0
2023-09-22 10:00:00,239.32,239.39,238.98,239.02,7139.0,230.3925,230.4599,230.0652,230.1037,7139.0
2023-09-22 10:05:00,239.0,239.09,238.97,239.07,5662.0,230.0844,230.1711,230.0555,230.1518,5662.0
2023-09-22 10:10:00,239.09,239.24,239.04,239.14,6960.0,230.1711,230.3155,230.1229,230.2192,6960.0
2023-09-22 10:15:00,239.1,239.26,239.03,239.07,5808.0,230.1807,230.3347,230.1133,230.1518,5808.0
2023-09-22 10:20:00,239.07,239.45,239.03,239.44,4509.0,230.1518,230.5176,230.1133,230.508,4509.0
2023-09-22 10:25:00,239.44,239.44,239.12,239.38,2769.0,230.508,230.508,230.2,230.4503,2769.0
2023-09-22 10:30:00,239.47,239.69,239.42,239.57,1800.0,230.5369,230.7487,230.4888,230.6332,1800.0
2023-09-22 10:35:00,239.53,239.72,239.46,239.51,2580.0,230.5947,230.7776,230.5273,230.5754,2580.0
2023-09-22 10:40:00,239.53,239.61,239.45,239.55,3417.0,230.5947,230.6717,230.5176,230.6139,3417.0
2023-09-22 10:45:00,239.59,239.71,239.53,239.71,2796.0,230.6524,230.7679,230.5947,230.7679,2796.0
2023-09-22 10:50:00,239.67,239.85,239.65,239.79,2123.0,230.7294,230.9027,230.7102,230.845,2123.0
2023-09-22 10:55:00,239.8,240.02,239.8,239.82,2119.0,230.8546,231.0664,230.8546,230.8738,2119.0
2023-09-22 11:00:00,239.96,239.96,239.71,239.75,3295.0,231.0086,231.0086,230.7679,230.8064,3295.0
2023-09-22 11:05:00,239.7,239.85,239.63,239.76,2859.0,230.7583,230.9027,230.6909,230.8161,2859.0
2023-09-22 11:10:00,239.66,239.81,239.64,239.79,2164.0,230.7198,230.8642,230.7006,230.845,2164.0
2023-09-22 11:15:00,239.84,239.95,239.78,239.81,4000.0,230.8931,230.999,230.8353,230.8642,4000.0
2023-09-22 11:20:00,239.78,239.79,239.65,239.71,3689.0,230.8353,230.845,230.7102,230.7679,3689.0
2023-09-22 11:25:00,239.74,240.13,239.74,240.13,2415.0,230.7968,231.1723,230.7968,231.1723,2415.0
2023-09-22 11:30:00,240.05,240.1,240.0,240.06,2380.0,231.0953,231.1434,231.0471,231.1049,2380.0
2023-09-22 11:35:00,240.06,240.11,240.03,240.03,2200.0,231.1049,231.153,231.076,231.076,2200.0
2023-09-22 11:40:00,240.01,240.02,239.87,239.98,5447.0,231.0567,231.0664,230.922,231.0279,5447.0
2023-09-22 11:45:00,240.05,240.2,240.05,240.14,3094.0,231.0953,231.2397,231.0953,231.1819,3094.0
2023-09-22 11:50:00,240.16,240.2,239.89,240.11,4136.0,231.2012,231.2397,230.9412,231.153,4136.0
2023-09-22 11:55:00,240.11,240.21,239.86,239.9,4298.0,231.153,231.2493,230.9123,230.9509,4298.0
2023-09-22 12:00:00,239.9,240.18,239.87,240.07,2409.0,230.9509,231.2204,230.922,231.1145,2409.0
2023-09-22 12:05:00,240.11,240.28,240.03,240.13,2598.0,231.153,231.3167,231.076,231.1723,2598.0
2023-09-22 12:10:00,240.0,240.15,239.91,240.1,2532.0,231.0471,231.1915,230.9605,231.1434,2532.0
2023-09-22 12:15:00,240.14,240.35,240.14,240.26,2800.0,231.1819,231.3841,231.1819,231.2974,2800.0
2023-09-22 12:20:00,240.23,240.28,240.17,240.24,1429.0,231.2685,231.3167,231.2108,231.2782,1429.0
2023-09-22 12:25:00,240.22,240.47,240.22,240.47,1440.0,231.2589,231.4996,231.2589,231.4996,1440.0
2023-09-22 12:30:00,240.51,240.59,240.32,240.32,6039.0,231.5381,231.6151,231.3552,231.3552,6039.0
2023-09-22 12:35:00,240.34,240.4,240.28,240.32,5737.0,231.3744,231.4322,231.3167,231.3552,5737.0
2023-09-22 12:40:00,240.29,240.8,240.2,240.73,4240.0,231.3263,231.8173,231.2397,231.7499,4240.0
2023-09-22 12:45:00,240.76,240.76,240.65,240.72,3672.0,231.7788,231.7788,231.6729,231.7403,3672.0
2023-09-22 12:50:00,240.71,240.86,240.7,240.71,1000.0,231.7306,231.875,231.721,231.7306,1000.0
2023-09-22 12:55:00,240.81,240.87,240.72,240.79,1121.0,231.8269,231.8847,231.7403,231.8077,1121.0
2023-09-22 13:00:00,240.8,240.83,240.66,240.83,1342.0,231.8173,231.8462,231.6825,231.8462,1342.0
2023-09-22 13:05:00,240.77,240.81,240.71,240.71,1400.0,231.7884,231.8269,231.7306,231.7306,1400.0
2023-09-22 13:10:00,240.74,240.74,240.47,240.47,6294.0,231.7595,231.7595,231.4996,231.4996,6294.0
2023-09-22 13:15:00,240.41,240.42,240.31,240.39,1613.0,231.4418,231.4515,231.3456,231.4226,1613.0
2023-09-22 13:20:00,240.35,240.35,240.07,240.09,1209.0,231.3841,231.3841,231.1145,231.1338,1209.0
2023-09-22 13:25:00,240.17,240.19,240.08,240.08,1700.0,231.2108,231.23,231.1241,231.1241,1700.0
2023-09-22 13:30:00,240.14,240.29,240.06,240.29,6997.0,231.1819,231.3263,231.1049,231.3263,6997.0
2023-09-22 13:35:00,240.24,240.26,239.99,240.07,2061.0,231.2782,231.2974,231.0375,231.1145,2061.0
2023-09-22 13:40:00,240.06,240.06,239.83,239.84,906.0,231.1049,231.1049,230.8835,230.8931,906.0
2023-09-22 13:45:00,239.84,239.89,239.74,239.81,2387.0,230.8931,230.9412,230.7968,230.8642,2387.0
2023-09-22 13:50:00,239.87,240.0,239.84,239.99,5070.0,230.922,231.0471,230.8931,231.0375,5070.0
2023-09-22 13:55:00,240.05,240.05,239.88,239.95,3199.0,231.0953,231.0953,230.9316,230.999,3199.0
2023-09-22 14:00:00,239.98,239.98,239.8,239.81,1795.0,231.0279,231.0279,230.8546,230.8642,1795.0
2023-09-22 14:05:00,239.8,239.88,239.78,239.79,3796.0,230.8546,230.9316,230.8353,230.845,3796.0
2023-09-22 14:10:00,239.79,239.79,239.5,239.56,2724.0,230.845,230.845,230.5658,230.6235,2724.0
2023-09-22 14:15:00,239.54,239.56,239.36,239.36,1900.0,230.6043,230.6235,230.431,230.431,1900.0
2023-09-22 14:20:00,239.46,239.59,239.45,239.59,1200.0,230.5273,230.6524,230.5176,230.6524,1200.0
2023-09-22 14:25:00,239.65,239.71,239.45,239.47,2811.0,230.7102,230.7679,230.5176,230.5369,2811.0
2023-09-22 14:30:00,239.5,239.51,239.36,239.5,1089.0,230.5658,230.5754,230.431,230.5658,1089.0
2023-09-22 14:35:00,239.52,239.58,239.28,239.31,3868.0,230.585,230.6428,230.354,230.3829,3868.0
2023-09-22 14:40:00,239.29,239.37,239.25,239.25,2302.0,230.3636,230.4406,230.3251,230.3251,2302.0
2023-09-22 14:45:00,239.23,239.55,239.23,239.55,1900.0,230.3058,230.6139,230.3058,230.6139,1900.0
2023-09-22 14:50:00,239.58,239.66,239.57,239.66,1568.0,230.6428,230.7198,230.6332,230.7198,1568.0
2023-09-22 14:55:00,239.63,239.79,239.61,239.78,4731.0,230.6909,230.845,230.6717,230.8353,4731.0
2023-09-22 15:00:00,239.81,240.27,239.81,240.14,3100.0,230.8642,231.3071,230.8642,231.1819,3100.0
2023-09-22 15:05:00,240.13,240.61,240.09,240.61,2843.0,231.1723,231.6344,231.1338,231.6344,2843.0
2023-09-22 15:10:00,240.7,240.7,240.53,240.59,3257.0,231.721,231.721,231.5574,231.6151,3257.0
2023-09-22 15:15:00,240.61,240.75,240.53,240.67,3029.0,231.6344,231.7691,231.5574,231.6921,3029.0
2023-09-22 15:20:00,240.73,240.93,240.58,240.78,3055.0,231.7499,231.9424,231.6055,231.798,3055.0
2023-09-22 15:25:00,240.73,240.74,240.55,240.55,2950.0,231.7499,231.7595,231.5766,231.5766,2950.0
2023-09-22 15:30:00,240.61,240.62,240.31,240.32,2945.0,231.6344,231.644,231.3456,231.3552,2945.0
2023-09-22 15:35:00,240.33,240.38,240.25,240.31,3467.0,231.3648,231.4129,231.2878,231.3456,3467.0
2023-09-22 15:40:00,240.28,240.3,239.96,239.98,5511.0,231.3167,231.3359,231.0086,231.0279,5511.0
2023-09-22 15:45:00,239.94,240.08,239.69,239.7,7159.0,230.9894,231.1241,230.7487,230.7583,7159.0
2023-09-22 15:50:00,239.62,239.78,239.33,239.45,17834.0,230.6813,230.8353,230.4021,230.5176,17834.0
2023-09-22 15:55:00,239.49,239.78,239.28,239.31,61754.0,230.5561,230.8353,230.354,230.3829,61754.0
2023-09-25 09:30:00,239.67,240.22,239.41,239.87,27705.0,230.7294,231.2589,230.4791,230.922,27705.0
2023-09-25 09:35:00,239.93,240.53,239.79,240.04,5451.0,230.9797,231.5574,230.845,231.0856,5451.0
2023-09-25 09:40:00,240.17,240.17,239.9,239.93,6119.0,231.2108,231.2108,230.9509,230.9797,6119.0
2023-09-25 09:45:00,239.74,239.74,239.14,239.32,3251.0,230.7968,230.7968,230.2192,230.3925,3251.0
2023-09-25 09:50:00,239.35,239.48,239.14,239.46,3450.0,230.4214,230.5465,230.2192,230.5273,3450.0
2023-09-25 09:55:00,239.44,239.69,239.41,239.52,8961.0,230.508,230.7487,230.4791,230.585,8961.0
2023-09-25 10:00:00,239.63,239.71,239.3,239.3,13497.0,230.6909,230.7679,230.3732,230.3732,13497.0
2023-09-25 10:05:00,239.34,239.35,239.15,239.34,4566.0,230.4117,230.4214,230.2288,230.4117,4566.0
2023-09-25 10:10:00,239.28,239.45,239.04,239.05,4545.0,230.354,230.5176,230.1229,230.1326,4545.0
2023-09-25 10:15:00,239.0,239.05,238.63,238.63,8232.0,230.0844,230.1326,229.7282,229.7282,8232.0
2023-09-25 10:20:00,238.6,238.97,238.56,238.91,7768.0,229.6993,230.0555,229.6608,229.9978,7768.0
2023-09-25 10:25:00,238.85,238.96,238.64,238.74,3099.0,229.94,230.0459,229.7379,229.8341,3099.0
2023-09-25 10:30:00,238.58,238.7,238.4,238.59,4633.0,229.6801,229.7956,229.5068,229.6897,4633.0
2023-09-25 10:35:00,238.6,238.6,238.49,238.56,3310.0,229.6993,229.6993,229.5935,229.6608,3310.0
2023-09-25 10:40:00,238.49,238.89,238.48,238.83,3330.0,229.5935,229.9785,229.5838,229.9208,3330.0
2023-09-25 10:45:00,238.86,238.89,238.71,238.77,2975.0,229.9496,229.9785,229.8052,229.863,2975.0
2023-09-25 10:50:00,238.71,238.71,238.41,238.41,3935.0,229.8052,229.8052,229.5164,229.5164,3935.0
2023-09-25 10:55:00,238.4,238.48,238.35,238.37,4835.0,229.5068,229.5838,229.4587,229.4779,4835.0
2023-09-25 11:00:00,238.4,238.4,238.04,238.05,10573.0,229.5068,229.5068,229.1602,229.1699,10573.0
2023-09-25 11:05:00,238.09,238.6,238.09,238.46,11685.0,229.2084,229.6993,229.2084,229.5646,11685.0
2023-09-25 11:10:00,238.46,238.59,238.36,238.37,6371.0,229.5646,229.6897,229.4683,229.4779,6371.0
2023-09-25 11:15:00,238.41,238.67,238.35,238.65,9481.0,229.5164,229.7667,229.4587,229.7475,9481.0
2023-09-25 11:20:00,238.62,238.73,238.5,238.51,4517.0,229.7186,229.8245,229.6031,229.6127,4517.0
2023-09-25 11:25:00,238.55,238.83,238.37,238.64,10615.0,229.6512,229.9208,229.4779,229.7379,10615.0
2023-09-25 11:30:00,238.68,238.92,238.64,238.84,3376.0,229.7764,230.0074,229.7379,229.9304,3376.0
2023-09-25 11:35:00,238.9,238.92,238.65,238.66,2888.0,229.9882,230.0074,229.7475,229.7571,2888.0
2023-09-25 11:40:00,238.66,239.26,238.66,239.26,3214.0,229.7571,230.3347,229.7571,230.3347,3214.0
2023-09-25 11:45:00,239.26,239.28,239.01,239.04,3096.0,230.3347,230.354,230.0941,230.1229,3096.0
2023-09-25 11:50:00,239.13,239.4,239.1,239.22,3208.0,230.2096,230.4695,230.1807,230.2962,3208.0
2023-09-25 11:55:00,239.27,239.3,239.01,239.14,2900.0,230.3444,230.3732,230.0941,230.2192,2900.0
2023-09-25 12:00:00,239.13,239.13,238.9,238.92,2745.0,230.2096,230.2096,229.9882,230.0074,2745.0
2023-09-25 12:05:00,238.96,239.07,238.91,239.07,3432.0,230.0459,230.1518,229.9978,230.1518,3432.0
2023-09-25 12:10:00,239.05,239.22,238.99,239.16,6087.0,230.1326,230.2962,230.0748,230.2385,6087.0
2023-09-25 12:15:00,239.2,239.31,239.19,239.24,4562.0,230.277,230.3829,230.2673,230.3155,4562.0
2023-09-25 12:20:00,239.21,239.21,239.01,239.13,4262.0,230.2866,230.2866,230.0941,230.2096,4262.0
2023-09-25 12:25:00,239.06,239.06,238.86,238.97,1400.0,230.1422,230.1422,229.9496,230.0555,1400.0
2023-09-25 12:30:00,238.96,239.03,238.89,238.89,4421.0,230.0459,230.1133,229.9785,229.9785,4421.0
2023-09-25 12:35:00,238.77,238.77,238.57,238.57,2100.0,229.863,229.863,229.6705,229.6705,2100.0
2023-09-25 12:40:00,238.67,238.72,238.59,238.59,1626.0,229.7667,229.8149,229.6897,229.6897,1626.0
2023-09-25 12:45:00,238.55,238.58,238.43,238.43,2985.0,229.6512,229.6801,229.5357,229.5357,2985.0
2023-09-25 12:50:00,238.41,238.44,238.18,238.44,3770.0,229.5164,229.5453,229.295,229.5453,3770.0
2023-09-25 12:55:00,238.39,238.47,238.31,238.43,1694.0,229.4972,229.5742,229.4202,229.5357,1694.0
2023-09-25 13:00:00,238.42,238.42,238.32,238.38,2919.0,229.5261,229.5261,229.4298,229.4876,2919.0
2023-09-25 13:05:00,238.38,238.58,238.37,238.44,4018.0,229.4876,229.6801,229.4779,229.5453,4018.0
2023-09-25 13:10:00,238.45,238.68,238.44,238.64,2356.0,229.5549,229.7764,229.5453,229.7379,2356.0
2023-09-25 13:15:00,238.59,238.7,238.51,238.6,3100.0,229.6897,229.7956,229.6127,229.6993,3100.0
2023-09-25 13:20:00,238.67,238.77,238.65,238.67,3100.0,229.7667,229.863,229.7475,229.7667,3100.0
2023-09-25 13:25:00,238.7,238.73,238.37,238.48,5832.0,229.7956,229.8245,229.4779,229.5838,5832.0
2023-09-25 13:30:00,238.44,238.68,238.44,238.68,4809.0,229.5453,229.7764,229.5453,229.7764,4809.0
2023-09-25 13:35:00,238.76,238.87,238.65,238.87,1798.0,229.8534,229.9593,229.7475,229.9593,1798.0
2023-09-25 13:40:00,238.95,238.99,238.79,238.8,3493.0,230.0363,230.0748,229.8823,229.8919,3493.0
2023-09-25 13:45:00,238.8,238.88,238.7,238.81,2395.0,229.8919,229.9689,229.7956,229.9015,2395.0
2023-09-25 13:50:00,238.85,239.09,238.84,239.06,2625.0,229.94,230.1711,229.9304,230.1422,2625.0
2023-09-25 13:55:00,239.07,239.13,239.03,239.09,2541.0,230.1518,230.2096,230.1133,230.1711,2541.0
2023-09-25 14:00:00,239.13,239.28,239.11,239.28,2900.0,230.2096,230.354,230.1903,230.354,2900.0
2023-09-25 14:05:00,239.27,239.29,239.1,239.13,2748.0,230.3444,230.3636,230.1807,230.2096,2748.0
2023-09-25 14:10:00,239.11,239.19,239.05,239.12,4398.0,230.1903,230.2673,230.1326,230.2,4398.0
2023-09-25 14:15:00,239.05,239.12,238.96,239.11,2812.0,230.1326,230.2,230.0459,230.1903,2812.0
2023-09-25 14:20:00,239.06,239.15,238.88,238.9,2537.0,230.1422,230.2288,229.9689,229.9882,2537.0
2023-09-25 14:25:00,238.84,238.98,238.84,238.92,3532.0,229.9304,230.0652,229.9304,230.0074,3532.0
2023-09-25 14:30:00,238.91,239.05,238.88,239.05,3400.0,229.9978,230.1326,229.9689,230.1326,3400.0
2023-09-25 14:35:00,239.09,239.39,239.09,239.17,3899.0,230.1711,230.4599,230.1711,230.2481,3899.0
2023-09-25 14:40:00,239.27,239.32,239.18,239.2,3619.0,230.3444,230.3925,230.2577,230.277,3619.0
2023-09-25 14:45:00,239.17,239.33,239.17,239.23,2200.0,230.2481,230.4021,230.2481,230.3058,2200.0
2023-09-25 14:50:00,239.2,239.29,239.14,239.16,3592.0,230.277,230.3636,230.2192,230.2385,3592.0
2023-09-25 14:55:00,239.16,239.22,239.07,239.08,3063.0,230.2385,230.2962,230.1518,230.1614,3063.0
2023-09-25 15:00:00,239.05,239.19,238.74,238.75,4000.0,230.1326,230.2673,229.8341,229.8438,4000.0
2023-09-25 15:05:00,238.71,238.76,238.64,238.73,3874.0,229.8052,229.8534,229.7379,229.8245,3874.0
2023-09-25 15:10:00,238.68,239.05,238.68,239.05,4051.0,229.7764,230.1326,229.7764,230.1326,4051.0
2023-09-25 15:15:00,239.06,239.4,239.02,239.4,4755.0,230.1422,230.4695,230.1037,230.4695,4755.0
2023-09-25 15:20:00,239.41,239.55,239.27,239.38,7359.0,230.4791,230.6139,230.3444,230.4503,7359.0
2023-09-25 15:25:00,239.3,239.46,239.23,239.46,7900.0,230.3732,230.5273,230.3058,230.5273,7900.0
2023-09-25 15:30:00,239.42,239.61,239.41,239.5,9504.0,230.4888,230.6717,230.4791,230.5658,9504.0
2023-09-25 15:35:00,239.53,239.53,239.31,239.38,10410.0,230.5947,230.5947,230.3829,230.4503,10410.0
2023-09-25 15:40:00,239.42,239.6,239.4,239.4,10994.0,230.4888,230.662,230.4695,230.4695,10994.0
2023-09-25 15:45:00,239.42,239.71,239.4,239.68,12851.0,230.4888,230.7679,230.4695,230.7391,12851.0
2023-09-25 15:50:00,239.63,239.83,239.51,239.8,24335.0,230.6909,230.8835,230.5754,230.8546,24335.0
2023-09-25 15:55:00,239.83,240.08,239.74,240.03,82197.0,230.8835,231.1241,230.7968,231.076,82197.0
2023-09-26 09:30:00,238.58,239.31,238.5,238.51,21145.0,229.6801,230.3829,229.6031,229.6127,21145.0
2023-09-26 09:35:00,238.55,238.82,238.52,238.77,4858.0,229.6512,229.9111,229.6223,229.863,4858.0
2023-09-26 09:40:00,238.71,239.05,238.4,238.92,5634.0,229.8052,230.1326,229.5068,230.0074,5634.0
2023-09-26 09:45:00,238.66,238.98,238.5,238.77,4900.0,229.7571,230.0652,229.6031,229.863,4900.0
2023-09-26 09:50:00,238.77,238.9,238.48,238.49,6839.0,229.863,229.9882,229.5838,229.5935,6839.0
2023-09-26 09:55:00,238.52,238.78,238.46,238.78,4641.0,229.6223,229.8726,229.5646,229.8726,4641.0
2023-09-26 10:00:00,238.86,238.95,238.27,238.27,9698.0,229.9496,230.0363,229.3817,229.3817,9698.0
2023-09-26 10:05:00,238.14,238.64,238.14,238.4,9608.0,229.2565,229.7379,229.2565,229.5068,9608.0
2023-09-26 10:10:00,238.43,238.47,237.89,237.99,5605.0,229.5357,229.5742,229.0158,229.1121,5605.0
2023-09-26 10:15:00,237.81,238.05,237.78,237.82,6057.0,228.9388,229.1699,228.9099,228.9484,6057.0
2023-09-26 10:20:00,237.72,238.05,237.72,238.05,9477.0,228.8522,229.1699,228.8522,229.1699,9477.0
2023-09-26 10:25:00,238.0,238.18,237.87,238.18,4983.0,229.1217,229.295,228.9966,229.295,4983.0
2023-09-26 10:30:00,238.19,238.33,238.04,238.29,46574.0,229.3046,229.4394,229.1602,229.4009,46574.0
2023-09-26 10:35:00,238.26,238.41,238.02,238.08,15604.0,229.372,229.5164,229.141,229.1987,15604.0
2023-09-26 10:40:00,238.05,238.13,237.95,238.1,2752.0,229.1699,229.2469,229.0736,229.218,2752.0
2023-09-26 10:45:00,238.11,238.21,238.05,238.07,4315.0,229.2276,229.3239,229.1699,229.1891,4315.0
2023-09-26 10:50:00,238.06,238.12,237.94,238.05,7375.0,229.1795,229.2373,229.064,229.1699,7375.0
2023-09-26 10:55:00,238.04,238.1,237.86,237.99,10733.0,229.1602,229.218,228.987,229.1121,10733.0
2023-09-26 11:00:00,238.08,238.12,237.78,237.84,5988.0,229.1987,229.2373,228.9099,228.9677,5988.0
2023-09-26 11:05:00,237.84,237.88,237.64,237.72,3700.0,228.9677,229.0062,228.7752,228.8522,3700.0
2023-09-26 11:10:00,237.69,237.7,237.55,237.67,5158.0,228.8233,228.8329,228.6885,228.804,5158.0
2023-09-26 11:15:00,237.73,237.77,237.55,237.59,1790.0,228.8618,228.9003,228.6885,228.727,1790.0
2023-09-26 11:20:00,237.63,237.7,237.56,237.6,1600.0,228.7655,228.8329,228.6981,228.7367,1600.0
2023-09-26 11:25:00,237.61,237.65,237.39,237.39,4600.0,228.7463,228.7848,228.5345,228.5345,4600.0
2023-09-26 11:30:00,237.38,237.64,237.31,237.63,12513.0,228.5249,228.7752,228.4575,228.7655,12513.0
2023-09-26 11:35:00,237.61,237.7,237.54,237.62,4416.0,228.7463,228.8329,228.6789,228.7559,4416.0
2023-09-26 11:40:00,237.61,237.61,237.45,237.49,5543.0,228.7463,228.7463,228.5922,228.6308,5543.0
2023-09-26 11:45:00,237.48,237.56,237.28,237.44,7319.0,228.6211,228.6981,228.4286,228.5826,7319.0
2023-09-26 11:50:00,237.4,237.55,237.33,237.33,2860.0,228.5441,228.6885,228.4767,228.4767,2860.0
2023-09-26 11:55:00,237.36,237.39,237.31,237.39,3100.0,228.5056,228.5345,228.4575,228.5345,3100.0
2023-09-26 12:00:00,237.44,237.46,237.25,237.25,2803.0,228.5826,228.6019,228.3997,228.3997,2803.0
2023-09-26 12:05:00,237.18,237.59,237.17,237.55,4982.0,228.3323,228.727,228.3227,228.6885,4982.0
2023-09-26 12:10:00,237.56,237.67,237.52,237.62,4345.0,228.6981,228.804,228.6596,228.7559,4345.0
2023-09-26 12:15:00,237.62,237.7,237.57,237.64,2724.0,228.7559,228.8329,228.7078,228.7752,2724.0
2023-09-26 12:20:00,237.6,237.69,237.53,237.59,4325.0,228.7367,228.8233,228.6693,228.727,4325.0
2023-09-26 12:25:00,237.61,237.62,237.54,237.57,2005.0,228.7463,228.7559,228.6789,228.7078,2005.0
2023-09-26 12:30:00,237.56,237.56,237.41,237.41,2456.0,228.6981,228.6981,228.5537,228.5537,2456.0
2023-09-26 12:35:00,237.41,237.55,237.4,237.54,5742.0,228.5537,228.6885,228.5441,228.6789,5742.0
2023-09-26 12:40:00,237.55,237.65,237.48,237.59,4400.0,228.6885,228.7848,228.6211,228.727,4400.0
2023-09-26 12:45:00,237.59,237.73,237.58,237.6,2500.0,228.727,228.8618,228.7174,228.7367,2500.0
2023-09-26 12:50:00,237.64,237.74,237.62,237.65,2600.0,228.7752,228.8714,228.7559,228.7848,2600.0
2023-09-26 12:55:00,237.59,237.69,237.58,237.59,3200.0,228.727,228.8233,228.7174,228.727,3200.0
2023-09-26 13:00:00,237.59,237.8,237.57,237.75,8297.0,228.727,228.9292,228.7078,228.8811,8297.0
2023-09-26 13:05:00,237.74,237.82,237.59,237.8,9017.0,228.8714,228.9484,228.727,228.9292,9017.0
2023-09-26 13:10:00,237.75,237.8,237.68,237.68,3174.0,228.8811,228.9292,228.8137,228.8137,3174.0
2023-09-26 13:15:00,237.71,237.77,237.51,237.51,3056.0,228.8425,228.9003,228.65,228.65,3056.0
2023-09-26 13:20:00,237.54,237.56,237.37,237.38,4008.0,228.6789,228.6981,228.5152,228.5249,4008.0
2023-09-26 13:25:00,237.36,237.41,237.24,237.25,2100.0,228.5056,228.5537,228.3901,228.3997,2100.0
2023-09-26 13:30:00,237.23,237.35,237.22,237.26,8630.0,228.3805,228.496,228.3708,228.4093,8630.0
2023-09-26 13:35:00,237.26,237.37,237.07,237.07,7147.0,228.4093,228.5152,228.2264,228.2264,7147.0
2023-09-26 13:40:00,237.13,237.17,237.0,237.0,5138.0,228.2842,228.3227,228.159,228.159,5138.0
2023-09-26 13:45:00,236.99,237.01,236.92,236.93,2300.0,228.1494,228.1687,228.082,228.0916,2300.0
2023-09-26 13:50:00,236.93,237.16,236.92,237.16,5729.0,228.0916,228.3131,228.082,228.3131,5729.0
2023-09-26 13:55:00,237.14,237.33,237.12,237.25,3968.0,228.2938,228.4767,228.2746,228.3997,3968.0
2023-09-26 14:00:00,237.21,237.28,237.12,237.28,2964.0,228.3612,228.4286,228.2746,228.4286,2964.0
2023-09-26 14:05:00,237.23,237.23,237.07,237.14,5130.0,228.3805,228.3805,228.2264,228.2938,5130.0
2023-09-26 14:10:00,237.15,237.25,236.98,237.15,16369.0,228.3034,228.3997,228.1398,228.3034,16369.0
2023-09-26 14:15:00,237.15,237.29,237.1,237.13,7515.0,228.3034,228.4382,228.2553,228.2842,7515.0
2023-09-26 14:20:00,237.13,237.41,237.12,237.34,3689.0,228.2842,228.5537,228.2746,228.4864,3689.0
2023-09-26 14:25:00,237.26,237.31,237.17,237.19,3148.0,228.4093,228.4575,228.3227,228.3419,3148.0
2023-09-26 14:30:00,237.2,237.25,237.05,237.13,14885.0,228.3516,228.3997,228.2072,228.2842,14885.0
2023-09-26 14:35:00,237.16,237.19,237.08,237.17,6774.0,228.3131,228.3419,228.236,228.3227,6774.0
2023-09-26 14:40:00,237.14,237.18,236.98,237.01,4921.0,228.2938,228.3323,228.1398,228.1687,4921.0
2023-09-26 14:45:00,237.0,237.01,236.73,236.75,5354.0,228.159,228.1687,227.8991,227.9184,5354.0
2023-09-26 14:50:00,236.74,236.8,236.54,236.62,7100.0,227.9087,227.9665,227.7162,227.7932,7100.0
2023-09-26 14:55:00,236.61,236.88,236.59,236.81,5621.0,227.7836,228.0435,227.7643,227.9761,5621.0
2023-09-26 15:00:00,236.81,236.82,236.48,236.49,6916.0,227.9761,227.9857,227.6584,227.6681,6916.0
2023-09-26 15:05:00,236.42,236.54,236.35,236.52,7563.0,227.6007,227.7162,227.5333,227.6969,7563.0
2023-09-26 15:10:00,236.49,236.54,236.4,236.41,7037.0,227.6681,227.7162,227.5814,227.591,7037.0
2023-09-26 15:15:00,236.43,236.45,236.26,236.27,7782.0,227.6103,227.6296,227.4466,227.4563,7782.0
2023-09-26 15:20:00,236.24,236.31,236.13,236.19,7103.0,227.4274,227.4948,227.3215,227.3792,7103.0
2023-09-26 15:25:00,236.18,236.55,236.14,236.49,14633.0,227.3696,227.7258,227.3311,227.6681,14633.0
2023-09-26 15:30:00,236.56,236.8,236.56,236.75,6265.0,227.7354,227.9665,227.7354,227.9184,6265.0
2023-09-26 15:35:00,236.79,236.9,236.78,236.83,4760.0,227.9569,228.0628,227.9472,227.9954,4760.0
2023-09-26 15:40:00,236.84,236.96,236.79,236.85,29116.0,228.005,228.1205,227.9569,228.0146,29116.0
2023-09-26 15:45:00,236.84,236.84,236.62,236.63,7570.0,228.005,228.005,227.7932,227.8028,7570.0
2023-09-26 15:50:00,236.51,237.06,236.47,236.93,31851.0,227.6873,228.2168,227.6488,228.0916,31851.0
2023-09-26 15:55:00,236.91,237.31,236.91,237.24,92384.0,228.0724,228.4575,228.0724,228.3901,92384.0
2023-09-27 09:30:00,237.78,238.0,236.83,237.26,28379.0,228.9099,229.1217,227.9954,228.4093,28379.0
2023-09-27 09:35:00,237.56,237.85,237.13,237.84,8462.0,228.6981,228.9773,228.2842,228.9677,8462.0
2023-09-27 09:40:00,237.91,237.97,237.29,237.63,9961.0,229.0351,229.0928,228.4382,228.7655,9961.0
2023-09-27 09:45:00,237.55,238.22,237.53,238.17,127308.0,228.6885,229.3335,228.6693,229.2854,127308.0
2023-09-27 09:50:00,238.34,240.12,238.27,239.84,27618.0,229.449,231.1626,229.3817,230.8931,27618.0
2023-09-27 09:55:00,239.51,239.98,239.42,239.8,9477.0,230.5754,231.0279,230.4888,230.8546,9477.0
2023-09-27 10:00:00,239.91,240.37,239.69,240.37,22996.0,230.9605,231.4033,230.7487,231.4033,22996.0
2023-09-27 10:05:00,240.42,241.14,240.22,240.84,8884.0,231.4515,232.1446,231.2589,231.8558,8884.0
2023-09-27 10:10:00,241.0,241.31,240.84,241.2,10502.0,232.0098,232.3083,231.8558,232.2024,10502.0
2023-09-27 10:15:00,241.27,241.27,240.52,240.52,24595.0,232.2697,232.2697,231.5477,231.5477,24595.0
2023-09-27 10:20:00,240.56,241.36,240.56,241.32,26698.0,231.5862,232.3564,231.5862,232.3179,26698.0
2023-09-27 10:25:00,241.37,241.55,241.1,241.4,11871.0,232.366,232.5393,232.1061,232.3949,11871.0
2023-09-27 10:30:00,241.35,241.69,241.25,241.69,8560.0,232.3468,232.6741,232.2505,232.6741,8560.0
2023-09-27 10:35:00,241.58,242.0,241.55,241.73,8950.0,232.5682,232.9725,232.5393,232.7126,8950.0
2023-09-27 10:40:00,241.71,242.07,241.6,241.76,13854.0,232.6933,233.0399,232.5874,232.7415,13854.0
2023-09-27 10:45:00,241.77,242.14,241.7,242.03,7734.0,232.7511,233.1073,232.6837,233.0014,7734.0
2023-09-27 10:50:00,242.01,242.02,241.43,241.57,24165.0,232.9821,232.9918,232.4238,232.5586,24165.0
2023-09-27 10:55:00,241.63,241.8,241.1,241.44,16502.0,232.6163,232.78,232.1061,232.4334,16502.0
2023-09-27 11:00:00,241.42,242.22,241.33,242.21,8441.0,232.4142,233.1843,232.3275,233.1747,8441.0
2023-09-27 11:05:00,242.07,242.86,242.07,242.86,8119.0,233.0399,233.8004,233.0399,233.8004,8119.0
2023-09-27 11:10:00,242.84,242.87,242.39,242.51,19606.0,233.7812,233.8101,233.348,233.4635,19606.0
2023-09-27 11:15:00,242.5,243.08,242.5,242.55,9410.0,233.4539,234.0122,233.4539,233.502,9410.0
2023-09-27 11:20:00,242.65,243.01,242.61,242.79,7861.0,233.5983,233.9448,233.5598,233.733,7861.0
2023-09-27 11:25:00,242.77,243.17,242.72,242.9,11586.0,233.7138,234.0989,233.6657,233.8389,11586.0
2023-09-27 11:30:00,242.9,243.14,242.72,243.01,16958.0,233.8389,234.07,233.6657,233.9448,16958.0
2023-09-27 11:35:00,243.12,243.12,242.72,242.72,12295.0,234.0507,234.0507,233.6657,233.6657,12295.0
2023-09-27 11:40:00,242.79,242.89,242.67,242.72,9250.0,233.733,233.8293,233.6175,233.6657,9250.0
2023-09-27 11:45:00,242.64,242.64,242.3,242.41,7067.0,233.5886,233.5886,233.2613,233.3672,7067.0
2023-09-27 11:50:00,242.45,242.49,242.06,242.06,6888.0,233.4057,233.4442,233.0303,233.0303,6888.0
2023-09-27 11:55:00,242.06,242.12,241.91,241.96,7600.0,233.0303,233.088,232.8859,232.934,7600.0
2023-09-27 12:00:00,242.01,242.14,241.94,242.08,9161.0,232.9821,233.1073,232.9148,233.0495,9161.0
2023-09-27 12:05:00,242.07,242.1,241.84,242.01,7911.0,233.0399,233.0688,232.8185,232.9821,7911.0
2023-09-27 12:10:00,242.01,242.02,241.78,241.91,5925.0,232.9821,232.9918,232.7607,232.8859,5925.0
2023-09-27 12:15:00,241.94,241.94,241.62,241.68,7822.0,232.9148,232.9148,232.6067,232.6645,7822.0
2023-09-27 12:20:00,241.68,242.3,241.67,242.01,17491.0,232.6645,233.2613,232.6548,232.9821,17491.0
2023-09-27 12:25:00,242.04,242.26,241.85,242.16,8554.0,233.011,233.2228,232.8281,233.1265,8554.0
2023-09-27 12:30:00,242.16,242.49,242.16,242.41,9286.0,233.1265,233.4442,233.1265,233.3672,9286.0
2023-09-27 12:35:00,242.55,242.6,242.37,242.55,4979.0,233.502,233.5501,233.3287,233.502,4979.0
2023-09-27 12:40:00,242.5,242.64,242.35,242.63,8067.0,233.4539,233.5886,233.3095,233.579,8067.0
2023-09-27 12:45:00,242.59,242.99,242.56,242.93,20646.0,233.5405,233.9256,233.5116,233.8678,20646.0
2023-09-27 12:50:00,243.0,243.0,242.48,242.53,9114.0,233.9352,233.9352,233.4346,233.4827,9114.0
2023-09-27 12:55:00,242.59,242.59,242.39,242.41,7336.0,233.5405,233.5405,233.348,233.3672,7336.0
2023-09-27 13:00:00,242.43,242.6,242.42,242.49,6869.0,233.3865,233.5501,233.3768,233.4442,6869.0
2023-09-27 13:05:00,242.47,242.52,242.3,242.45,6165.0,233.425,233.4731,233.2613,233.4057,6165.0
2023-09-27 13:10:00,242.42,242.44,241.91,241.95,9644.0,233.3768,233.3961,232.8859,232.9244,9644.0
2023-09-27 13:15:00,241.95,242.02,241.66,241.72,4983.0,232.9244,232.9918,232.6452,232.703,4983.0
2023-09-27 13:20:00,241.69,241.75,241.52,241.58,8976.0,232.6741,232.7318,232.5104,232.5682,8976.0
2023-09-27 13:25:00,241.57,241.62,241.46,241.55,3784.0,232.5586,232.6067,232.4527,232.5393,3784.0
2023-09-27 13:30:00,241.55,241.59,241.45,241.46,4275.0,232.5393,232.5778,232.443,232.4527,4275.0
2023-09-27 13:35:00,241.5,241.5,241.2,241.32,9275.0,232.4912,232.4912,232.2024,232.3179,9275.0
2023-09-27 13:40:00,241.34,241.34,241.04,241.16,5261.0,232.3371,232.3371,232.0483,232.1639,5261.0
2023-09-27 13:45:00,241.22,241.5,241.05,241.5,6058.0,232.2216,232.4912,232.058,232.4912,6058.0
2023-09-27 13:50:00,241.49,241.75,241.38,241.75,6123.0,232.4815,232.7318,232.3756,232.7318,6123.0
2023-09-27 13:55:00,241.69,241.79,241.36,241.74,6879.0,232.6741,232.7703,232.3564,232.7222,6879.0
2023-09-27 14:00:00,241.74,241.74,241.5,241.73,6037.0,232.7222,232.7222,232.4912,232.7126,6037.0
2023-09-27 14:05:00,241.64,241.69,241.5,241.6,8622.0,232.6259,232.6741,232.4912,232.5874,8622.0
2023-09-27 14:10:00,241.6,241.62,241.37,241.44,6517.0,232.5874,232.6067,232.366,232.4334,6517.0
2023-09-27 14:15:00,241.41,241.5,241.25,241.36,7610.0,232.4045,232.4912,232.2505,232.3564,7610.0
2023-09-27 14:20:00,241.34,241.46,241.21,241.37,6192.0,232.3371,232.4527,232.212,232.366,6192.0
2023-09-27 14:25:00,241.39,242.07,241.39,242.07,6298.0,232.3853,233.0399,232.3853,233.0399,6298.0
2023-09-27 14:30:00,242.08,242.47,242.08,242.28,14466.0,233.0495,233.425,233.0495,233.2421,14466.0
2023-09-27 14:35:00,242.36,242.66,242.28,242.66,11269.0,233.3191,233.6079,233.2421,233.6079,11269.0
2023-09-27 14:40:00,242.65,242.65,242.3,242.57,8828.0,233.5983,233.5983,233.2613,233.5213,8828.0
2023-09-27 14:45:00,242.61,242.78,242.54,242.56,8153.0,233.5598,233.7234,233.4924,233.5116,8153.0
2023-09-27 14:50:00,242.6,242.84,242.53,242.76,8978.0,233.5501,233.7812,233.4827,233.7042,8978.0
2023-09-27 14:55:00,242.71,242.82,242.47,242.68,10837.0,233.656,233.7619,233.425,233.6271,10837.0
2023-09-27 15:00:00,242.69,243.16,242.68,243.15,10161.0,233.6368,234.0892,233.6271,234.0796,10161.0
2023-09-27 15:05:00,243.16,243.41,242.99,243.17,8274.0,234.0892,234.3299,233.9256,234.0989,8274.0
2023-09-27 15:10:00,243.2,243.6,243.01,243.01,11794.0,234.1278,234.5128,233.9448,233.9448,11794.0
2023-09-27 15:15:00,243.04,243.08,242.79,242.98,9322.0,233.9737,234.0122,233.733,233.916,9322.0
2023-09-27 15:20:00,242.98,243.17,242.9,242.99,10785.0,233.916,234.0989,233.8389,233.9256,10785.0
2023-09-27 15:25:00,242.98,243.07,242.84,242.91,11078.0,233.916,234.0026,233.7812,233.8486,11078.0
2023-09-27 15:30:00,242.82,242.88,242.67,242.83,9702.0,233.7619,233.8197,233.6175,233.7716,9702.0
2023-09-27 15:35:00,242.78,242.81,242.21,242.41,20016.0,233.7234,233.7523,233.1747,233.3672,20016.0
2023-09-27 15:40:00,242.34,242.39,241.83,241.84,19799.0,233.2998,233.348,232.8089,232.8185,19799.0
2023-09-27 15:45:00,241.78,241.98,241.68,241.82,26994.0,232.7607,232.9533,232.6645,232.7992,26994.0
2023-09-27 15:50:00,241.84,242.67,241.77,242.51,53832.0,232.8185,233.6175,232.7511,233.4635,53832.0
2023-09-27 15:55:00,242.59,242.67,242.36,242.65,107182.0,233.5405,233.6175,233.3191,233.5983,107182.0
2023-09-28 09:30:00,242.58,244.04,242.29,244.04,23035.0,233.5309,234.9364,233.2517,234.9364,23035.0
2023-09-28 09:35:00,244.23,244.23,243.6,243.6,4490.0,235.1193,235.1193,234.5128,234.5128,4490.0
2023-09-28 09:40:00,243.88,243.9,242.73,242.73,5148.0,234.7824,234.8016,233.6753,233.6753,5148.0
2023-09-28 09:45:00,242.79,243.68,242.68,243.51,9347.0,233.733,234.5898,233.6271,234.4262,9347.0
2023-09-28 09:50:00,243.51,243.7,243.24,243.26,10621.0,234.4262,234.6091,234.1663,234.1855,10621.0
2023-09-28 09:55:00,243.25,244.01,243.12,244.0,7871.0,234.1759,234.9075,234.0507,234.8979,7871.0
2023-09-28 10:00:00,244.06,244.13,243.59,243.86,7750.0,234.9557,235.0231,234.5032,234.7631,7750.0
2023-09-28 10:05:00,243.83,243.88,243.35,243.35,6333.0,234.7343,234.7824,234.2722,234.2722,6333.0
2023-09-28 10:10:00,243.35,243.37,243.12,243.22,4320.0,234.2722,234.2914,234.0507,234.147,4320.0
2023-09-28 10:15:00,243.25,243.46,243.08,243.46,3244.0,234.1759,234.3781,234.0122,234.3781,3244.0
2023-09-28 10:20:00,243.5,243.51,243.07,243.21,3827.0,234.4166,234.4262,234.0026,234.1374,3827.0
2023-09-28 10:25:00,243.28,243.28,242.9,243.03,4700.0,234.2048,234.2048,233.8389,233.9641,4700.0
2023-09-28 10:30:00,242.86,242.86,242.47,242.62,4866.0,233.8004,233.8004,233.425,233.5694,4866.0
2023-09-28 10:35:00,242.57,242.8,242.55,242.77,4985.0,233.5213,233.7427,233.502,233.7138,4985.0
2023-09-28 10:40:00,242.78,242.78,242.47,242.67,4506.0,233.7234,233.7234,233.425,233.6175,4506.0
2023-09-28 10:45:00,242.63,242.87,242.41,242.82,6342.0,233.579,233.8101,233.3672,233.7619,6342.0
2023-09-28 10:50:00,242.87,242.91,242.66,242.8,3100.0,233.8101,233.8486,233.6079,233.7427,3100.0
2023-09-28 10:55:00,242.71,242.85,242.56,242.72,4871.0,233.656,233.7908,233.5116,233.6657,4871.0
2023-09-28 11:00:00,242.61,242.65,242.53,242.65,3840.0,233.5598,233.5983,233.4827,233.5983,3840.0
2023-09-28 11:05:00,242.55,242.75,242.52,242.71,4674.0,233.502,233.6945,233.4731,233.656,4674.0
2023-09-28 11:10:00,242.75,242.86,242.48,242.68,5901.0,233.6945,233.8004,233.4346,233.6271,5901.0
2023-09-28 11:15:00,242.64,242.65,242.43,242.49,4200.0,233.5886,233.5983,233.3865,233.4442,4200.0
2023-09-28 11:20:00,242.5,242.79,242.47,242.75,4337.0,233.4539,233.733,233.425,233.6945,4337.0
2023-09-28 11:25:00,242.75,243.06,242.7,243.01,3374.0,233.6945,233.993,233.6464,233.9448,3374.0
2023-09-28 11:30:00,243.04,243.26,243.04,243.17,3326.0,233.9737,234.1855,233.9737,234.0989,3326.0
2023-09-28 11:35:00,243.18,243.37,243.15,243.27,4231.0,234.1085,234.2914,234.0796,234.1951,4231.0
2023-09-28 11:40:00,243.34,243.83,243.33,243.69,4805.0,234.2625,234.7343,234.2529,234.5995,4805.0
2023-09-28 11:45:00,243.8,243.98,243.7,243.92,4648.0,234.7054,234.8787,234.6091,234.8209,4648.0
2023-09-28 11:50:00,243.99,243.99,243.78,243.78,3253.0,234.8883,234.8883,234.6861,234.6861,3253.0
2023-09-28 11:55:00,243.86,243.95,243.74,243.82,3086.0,234.7631,234.8498,234.6476,234.7246,3086.0
2023-09-28 12:00:00,243.87,243.88,243.55,243.6,4377.0,234.7728,234.7824,234.4647,234.5128,4377.0
2023-09-28 12:05:00,243.63,243.71,243.55,243.63,2273.0,234.5417,234.6187,234.4647,234.5417,2273.0
2023-09-28 12:10:00,243.61,243.67,243.57,243.66,2951.0,234.5225,234.5802,234.4839,234.5706,2951.0
2023-09-28 12:15:00,243.7,243.79,243.62,243.78,5287.0,234.6091,234.6957,234.5321,234.6861,5287.0
2023-09-28 12:20:00,243.84,244.02,243.81,243.98,6100.0,234.7439,234.9172,234.715,234.8787,6100.0
2023-09-28 12:25:00,244.02,244.4,243.9,244.37,7551.0,234.9172,235.283,234.8016,235.2541,7551.0
2023-09-28 12:30:00,244.38,244.38,244.02,244.34,6096.0,235.2637,235.2637,234.9172,235.2252,6096.0
2023-09-28 12:35:00,244.28,244.35,244.23,244.31,3121.0,235.1675,235.2349,235.1193,235.1963,3121.0
2023-09-28 12:40:00,244.27,244.39,244.21,244.27,4965.0,235.1578,235.2734,235.1001,235.1578,4965.0
2023-09-28 12:45:00,244.26,244.26,243.69,243.75,4727.0,235.1482,235.1482,234.5995,234.6572,4727.0
2023-09-28 12:50:00,243.72,243.89,243.55,243.55,4088.0,234.6284,234.792,234.4647,234.4647,4088.0
2023-09-28 12:55:00,243.63,243.76,243.6,243.6,3028.0,234.5417,234.6669,234.5128,234.5128,3028.0
2023-09-28 13:00:00,243.68,243.76,243.13,243.13,6337.0,234.5898,234.6669,234.0604,234.0604,6337.0
2023-09-28 13:05:00,243.02,243.3,242.83,243.29,6111.0,233.9545,234.224,233.7716,234.2144,6111.0
2023-09-28 13:10:00,243.3,243.4,243.08,243.12,3800.0,234.224,234.3203,234.0122,234.0507,3800.0
2023-09-28 13:15:00,243.16,243.23,243.06,243.06,2500.0,234.0892,234.1566,233.993,233.993,2500.0
2023-09-28 13:20:00,243.15,243.46,243.15,243.34,4156.0,234.0796,234.3781,234.0796,234.2625,4156.0
2023-09-28 13:25:00,243.25,243.33,242.9,242.9,4046.0,234.1759,234.2529,233.8389,233.8389,4046.0
2023-09-28 13:30:00,242.9,242.92,242.75,242.78,2900.0,233.8389,233.8582,233.6945,233.7234,2900.0
2023-09-28 13:35:00,242.75,242.95,242.75,242.84,2812.0,233.6945,233.8871,233.6945,233.7812,2812.0
2023-09-28 13:40:00,242.77,242.78,242.55,242.55,2528.0,233.7138,233.7234,233.502,233.502,2528.0
2023-09-28 13:45:00,242.54,242.82,242.54,242.79,3462.0,233.4924,233.7619,233.4924,233.733,3462.0
2023-09-28 13:50:00,242.8,242.86,242.72,242.76,2000.0,233.7427,233.8004,233.6657,233.7042,2000.0
2023-09-28 13:55:00,242.74,242.76,242.47,242.61,3405.0,233.6849,233.7042,233.425,233.5598,3405.0
2023-09-28 14:00:00,242.68,242.72,242.43,242.51,1746.0,233.6271,233.6657,233.3865,233.4635,1746.0
2023-09-28 14:05:00,242.5,242.61,242.46,242.46,3444.0,233.4539,233.5598,233.4154,233.4154,3444.0
2023-09-28 14:10:00,242.46,242.55,242.31,242.55,4599.0,233.4154,233.502,233.271,233.502,4599.0
2023-09-28 14:15:00,242.58,242.71,242.55,242.56,2954.0,233.5309,233.656,233.502,233.5116,2954.0
2023-09-28 14:20:00,242.49,242.62,242.44,242.61,2974.0,233.4442,233.5694,233.3961,233.5598,2974.0
2023-09-28 14:25:00,242.66,242.75,242.59,242.59,1982.0,233.6079,233.6945,233.5405,233.5405,1982.0
2023-09-28 14:30:00,242.57,242.57,242.25,242.25,2741.0,233.5213,233.5213,233.2132,233.2132,2741.0
2023-09-28 14:35:00,242.23,242.27,241.86,242.0,4021.0,233.1939,233.2324,232.8377,232.9725,4021.0
2023-09-28 14:40:00,242.05,242.43,242.04,242.27,3900.0,233.0207,233.3865,233.011,233.2324,3900.0
2023-09-28 14:45:00,242.22,242.29,242.05,242.1,1513.0,233.1843,233.2517,233.0207,233.0688,1513.0
2023-09-28 14:50:00,242.09,242.24,242.03,242.21,3390.0,233.0592,233.2036,233.0014,233.1747,3390.0
2023-09-28 14:55:00,242.18,242.38,242.17,242.34,4100.0,233.1458,233.3383,233.1362,233.2998,4100.0
2023-09-28 15:00:00,242.37,242.4,242.25,242.29,5500.0,233.3287,233.3576,233.2132,233.2517,5500.0
2023-09-28 15:05:00,242.34,242.47,242.32,242.44,5874.0,233.2998,233.425,233.2806,233.3961,5874.0
2023-09-28 15:10:00,242.46,242.84,242.46,242.84,3264.0,233.4154,233.7812,233.4154,233.7812,3264.0
2023-09-28 15:15:00,242.89,243.19,242.89,243.07,6007.0,233.8293,234.1181,233.8293,234.0026,6007.0
2023-09-28 15:20:00,243.1,243.59,243.1,243.59,9137.0,234.0315,234.5032,234.0315,234.5032,9137.0
2023-09-28 15:25:00,243.63,243.84,243.61,243.75,8321.0,234.5417,234.7439,234.5225,234.6572,8321.0
2023-09-28 15:30:00,243.72,243.78,243.44,243.45,9010.0,234.6284,234.6861,234.3588,234.3684,9010.0
2023-09-28 15:35:00,243.41,243.42,243.0,243.11,10966.0,234.3299,234.3395,233.9352,234.0411,10966.0
2023-09-28 15:40:00,243.07,243.62,243.07,243.59,11688.0,234.0026,234.5321,234.0026,234.5032,11688.0
2023-09-28 15:45:00,243.53,243.67,243.41,243.51,14679.0,234.4454,234.5802,234.3299,234.4262,14679.0
2023-09-28 15:50:00,243.39,243.54,242.99,243.26,30361.0,234.3107,234.4551,233.9256,234.1855,30361.0
2023-09-28 15:55:00,243.21,243.43,243.04,243.36,62747.0,234.1374,234.3492,233.9737,234.2818,62747.0
2023-09-29 09:30:00,244.0,244.0,243.35,243.5,20668.0,234.8979,234.8979,234.2722,234.4166,20668.0
2023-09-29 09:35:00,243.62,243.82,243.22,243.24,3969.0,234.5321,234.7246,234.147,234.1663,3969.0
2023-09-29 09:40:00,243.4,243.48,242.78,242.8,3351.0,234.3203,234.3973,233.7234,233.7427,3351.0
2023-09-29 09:45:00,242.81,243.29,242.6,243.09,5749.0,233.7523,234.2144,233.5501,234.0219,5749.0
2023-09-29 09:50:00,243.01,243.18,242.88,242.93,4310.0,233.9448,234.1085,233.8197,233.8678,4310.0
2023-09-29 09:55:00,242.99,243.18,242.69,243.09,8879.0,233.9256,234.1085,233.6368,234.0219,8879.0
2023-09-29 10:00:00,243.03,243.19,242.57,242.59,15172.0,233.9641,234.1181,233.5213,233.5405,15172.0
2023-09-29 10:05:00,242.53,242.6,242.34,242.39,14585.0,233.4827,233.5501,233.2998,233.348,14585.0
2023-09-29 10:10:00,242.4,242.78,242.38,242.47,4862.0,233.3576,233.7234,233.3383,233.425,4862.0
2023-09-29 10:15:00,242.59,242.59,242.12,242.33,7011.0,233.5405,233.5405,233.088,233.2902,7011.0
2023-09-29 10:20:00,242.41,242.45,241.98,241.98,2125.0,233.3672,233.4057,232.9533,232.9533,2125.0
2023-09-29 10:25:00,241.91,242.02,241.71,241.71,5850.0,232.8859,232.9918,232.6933,232.6933,5850.0
2023-09-29 10:30:00,241.74,242.29,241.72,242.24,6822.0,232.7222,233.2517,232.703,233.2036,6822.0
2023-09-29 10:35:00,242.27,242.71,242.18,242.67,5118.0,233.2324,233.656,233.1458,233.6175,5118.0
2023-09-29 10:40:00,242.71,242.83,242.49,242.71,4512.0,233.656,233.7716,233.4442,233.656,4512.0
2023-09-29 10:45:00,242.92,243.0,242.87,242.96,3311.0,233.8582,233.9352,233.8101,233.8967,3311.0
2023-09-29 10:50:00,243.07,243.14,242.78,243.07,2857.0,234.0026,234.07,233.7234,234.0026,2857.0
2023-09-29 10:55:00,243.09,243.1,242.75,242.79,3465.0,234.0219,234.0315,233.6945,233.733,3465.0
2023-09-29 11:00:00,242.95,242.95,242.45,242.63,2884.0,233.8871,233.8871,233.4057,233.579,2884.0
2023-09-29 11:05:00,242.59,242.81,242.58,242.81,1900.0,233.5405,233.7523,233.5309,233.7523,1900.0
2023-09-29 11:10:00,242.9,242.92,242.62,242.62,2150.0,233.8389,233.8582,233.5694,233.5694,2150.0
2023-09-29 11:15:00,242.51,242.8,242.47,242.77,3129.0,233.4635,233.7427,233.425,233.7138,3129.0
2023-09-29 11:20:00,242.8,243.37,242.8,243.29,2335.0,233.7427,234.2914,233.7427,234.2144,2335.0
2023-09-29 11:25:00,243.36,243.36,242.64,242.69,3660.0,234.2818,234.2818,233.5886,233.6368,3660.0
2023-09-29 11:30:00,242.71,242.71,242.35,242.35,2900.0,233.656,233.656,233.3095,233.3095,2900.0
2023-09-29 11:35:00,242.33,242.38,242.07,242.09,1316.0,233.2902,233.3383,233.0399,233.0592,1316.0
2023-09-29 11:40:00,242.09,242.09,241.15,241.27,15771.0,233.0592,233.0592,232.1542,232.2697,15771.0
2023-09-29 11:45:00,241.29,241.61,241.19,241.52,6822.0,232.289,232.5971,232.1927,232.5104,6822.0
2023-09-29 11:50:00,241.57,241.78,241.39,241.61,3412.0,232.5586,232.7607,232.3853,232.5971,3412.0
2023-09-29 11:55:00,241.67,241.84,241.67,241.83,1000.0,232.6548,232.8185,232.6548,232.8089,1000.0
2023-09-29 12:00:00,241.79,241.82,241.55,241.75,2931.0,232.7703,232.7992,232.5393,232.7318,2931.0
2023-09-29 12:05:00,241.71,241.88,241.71,241.72,1100.0,232.6933,232.857,232.6933,232.703,1100.0
2023-09-29 12:10:00,241.61,241.92,241.57,241.58,2047.0,232.5971,232.8955,232.5586,232.5682,2047.0
2023-09-29 12:15:00,241.58,241.82,241.41,241.82,1025.0,232.5682,232.7992,232.4045,232.7992,1025.0
2023-09-29 12:20:00,241.86,242.0,241.78,241.9,1246.0,232.8377,232.9725,232.7607,232.8762,1246.0
2023-09-29 12:25:00,241.8,241.91,241.64,241.64,2958.0,232.78,232.8859,232.6259,232.6259,2958.0
2023-09-29 12:30:00,241.72,241.79,241.64,241.76,1497.0,232.703,232.7703,232.6259,232.7415,1497.0
2023-09-29 12:35:00,241.81,241.85,241.59,241.59,1150.0,232.7896,232.8281,232.5778,232.5778,1150.0
2023-09-29 12:40:00,241.68,241.86,241.55,241.55,1721.0,232.6645,232.8377,232.5393,232.5393,1721.0
2023-09-29 12:45:00,241.61,241.78,241.34,241.34,2892.0,232.5971,232.7607,232.3371,232.3371,2892.0
2023-09-29 12:50:00,241.35,241.37,241.03,241.03,9368.0,232.3468,232.366,232.0387,232.0387,9368.0
2023-09-29 12:55:00,241.13,241.21,241.07,241.18,1604.0,232.135,232.212,232.0772,232.1831,1604.0
2023-09-29 13:00:00,241.14,241.14,240.79,240.9,1408.0,232.1446,232.1446,231.8077,231.9135,1408.0
2023-09-29 13:05:00,240.89,240.89,240.48,240.59,2964.0,231.9039,231.9039,231.5092,231.6151,2964.0
2023-09-29 13:10:00,240.64,240.64,240.4,240.4,1653.0,231.6632,231.6632,231.4322,231.4322,1653.0
2023-09-29 13:15:00,240.42,240.59,240.26,240.5,2254.0,231.4515,231.6151,231.2974,231.5285,2254.0
2023-09-29 13:20:00,240.48,240.63,240.45,240.45,2600.0,231.5092,231.6536,231.4803,231.4803,2600.0
2023-09-29 13:25:00,240.53,240.75,240.45,240.65,2875.0,231.5574,231.7691,231.4803,231.6729,2875.0
2023-09-29 13:30:00,240.74,240.84,240.53,240.53,2011.0,231.7595,231.8558,231.5574,231.5574,2011.0
2023-09-29 13:35:00,240.63,240.69,240.48,240.69,3234.0,231.6536,231.7114,231.5092,231.7114,3234.0
2023-09-29 13:40:00,240.59,240.65,240.51,240.65,1009.0,231.6151,231.6729,231.5381,231.6729,1009.0
2023-09-29 13:45:00,240.62,240.67,240.35,240.37,1990.0,231.644,231.6921,231.3841,231.4033,1990.0
2023-09-29 13:50:00,240.34,240.51,240.28,240.37,2832.0,231.3744,231.5381,231.3167,231.4033,2832.0
2023-09-29 13:55:00,240.42,240.45,240.15,240.16,912.0,231.4515,231.4803,231.1915,231.2012,912.0
2023-09-29 14:00:00,240.14,240.28,240.03,240.28,2973.0,231.1819,231.3167,231.076,231.3167,2973.0
2023-09-29 14:05:00,240.13,240.32,240.12,240.14,4798.0,231.1723,231.3552,231.1626,231.1819,4798.0
2023-09-29 14:10:00,240.17,240.17,239.94,240.09,2854.0,231.2108,231.2108,230.9894,231.1338,2854.0
2023-09-29 14:15:00,240.04,240.16,239.97,240.04,4556.0,231.0856,231.2012,231.0182,231.0856,4556.0
2023-09-29 14:20:00,240.09,240.24,239.96,240.24,1536.0,231.1338,231.2782,231.0086,231.2782,1536.0
2023-09-29 14:25:00,240.32,240.32,239.85,239.86,2524.0,231.3552,231.3552,230.9027,230.9123,2524.0
2023-09-29 14:30:00,239.81,239.99,239.63,239.89,2389.0,230.8642,231.0375,230.6909,230.9412,2389.0
2023-09-29 14:35:00,239.85,240.0,239.83,239.99,1500.0,230.9027,231.0471,230.8835,231.0375,1500.0
2023-09-29 14:40:00,239.98,240.38,239.94,240.34,2198.0,231.0279,231.4129,230.9894,231.3744,2198.0
2023-09-29 14:45:00,240.33,240.47,240.3,240.33,2810.0,231.3648,231.4996,231.3359,231.3648,2810.0
2023-09-29 14:50:00,240.26,240.33,240.22,240.32,2431.0,231.2974,231.3648,231.2589,231.3552,2431.0
2023-09-29 14:55:00,240.42,240.95,240.42,240.95,2898.0,231.4515,231.9617,231.4515,231.9617,2898.0
2023-09-29 15:00:00,241.01,241.15,240.67,240.73,3016.0,232.0194,232.1542,231.6921,231.7499,3016.0
2023-09-29 15:05:00,240.76,240.93,240.76,240.79,1638.0,231.7788,231.9424,231.7788,231.8077,1638.0
2023-09-29 15:10:00,240.69,241.17,240.63,241.03,4042.0,231.7114,232.1735,231.6536,232.0387,4042.0
2023-09-29 15:15:00,240.97,241.08,240.87,241.02,4557.0,231.9809,232.0868,231.8847,232.0291,4557.0
2023-09-29 15:20:00,240.81,240.81,240.51,240.52,2432.0,231.8269,231.8269,231.5381,231.5477,2432.0
2023-09-29 15:25:00,240.51,240.55,240.19,240.49,7266.0,231.5381,231.5766,231.23,231.5188,7266.0
2023-09-29 15:30:00,240.46,240.48,240.23,240.24,5639.0,231.49,231.5092,231.2685,231.2782,5639.0
2023-09-29 15:35:00,240.21,240.4,240.1,240.36,3981.0,231.2493,231.4322,231.1434,231.3937,3981.0
2023-09-29 15:40:00,240.28,240.35,239.95,240.03,7194.0,231.3167,231.3841,230.999,231.076,7194.0
2023-09-29 15:45:00,240.11,240.58,240.09,240.58,6998.0,231.153,231.6055,231.1338,231.6055,6998.0
2023-09-29 15:50:00,240.5,241.16,240.15,240.67,43513.0,231.5285,232.1639,231.1915,231.6921,43513.0
2023-09-29 15:55:00,240.68,240.72,240.16,240.65,73733.0,231.7018,231.7403,231.2012,231.6729,73733.0
2023-10-02 09:30:00,240.58,240.58,239.65,239.81,25394.0,231.6055,231.6055,230.7102,230.8642,25394.0
2023-10-02 09:35:00,239.81,239.81,239.26,239.51,2445.0,230.8642,230.8642,230.3347,230.5754,2445.0
2023-10-02 09:40:00,239.39,239.54,239.18,239.54,1820.0,230.4599,230.6043,230.2577,230.6043,1820.0
2023-10-02 09:45:00,239.31,239.31,238.92,239.2,3491.0,230.3829,230.3829,230.0074,230.277,3491.0
2023-10-02 09:50:00,239.26,239.4,239.11,239.11,2720.0,230.3347,230.4695,230.1903,230.1903,2720.0
2023-10-02 09:55:00,239.25,239.39,239.12,239.33,2919.0,230.3251,230.4599,230.2,230.4021,2919.0
2023-10-02 10:00:00,239.23,239.83,239.14,239.63,4891.0,230.3058,230.8835,230.2192,230.6909,4891.0
2023-10-02 10:05:00,239.74,239.75,239.38,239.38,1749.0,230.7968,230.8064,230.4503,230.4503,1749.0
2023-10-02 10:10:00,239.34,239.74,239.32,239.32,6198.0,230.4117,230.7968,230.3925,230.3925,6198.0
2023-10-02 10:15:00,239.34,239.95,239.34,239.8,5638.0,230.4117,230.999,230.4117,230.8546,5638.0
2023-10-02 10:20:00,239.86,240.13,239.68,240.12,4909.0,230.9123,231.1723,230.7391,231.1626,4909.0
2023-10-02 10:25:00,240.13,240.41,239.81,239.86,7471.0,231.1723,231.4418,230.8642,230.9123,7471.0
2023-10-02 10:30:00,239.8,239.8,239.41,239.45,2468.0,230.8546,230.8546,230.4791,230.5176,2468.0
2023-10-02 10:35:00,239.54,239.78,239.47,239.57,5172.0,230.6043,230.8353,230.5369,230.6332,5172.0
2023-10-02 10:40:00,239.57,239.61,239.06,239.46,4734.0,230.6332,230.6717,230.1422,230.5273,4734.0
2023-10-02 10:45:00,239.69,239.69,239.48,239.49,1009.0,230.7487,230.7487,230.5465,230.5561,1009.0
2023-10-02 10:50:00,239.59,239.88,239.59,239.76,2730.0,230.6524,230.9316,230.6524,230.8161,2730.0
2023-10-02 10:55:00,239.74,239.81,239.51,239.75,2045.0,230.7968,230.8642,230.5754,230.8064,2045.0
2023-10-02 11:00:00,239.79,240.03,239.71,239.88,2971.0,230.845,231.076,230.7679,230.9316,2971.0
2023-10-02 11:05:00,239.82,239.93,239.61,239.66,4107.0,230.8738,230.9797,230.6717,230.7198,4107.0
2023-10-02 11:10:00,239.59,239.91,239.59,239.91,3878.0,230.6524,230.9605,230.6524,230.9605,3878.0
2023-10-02 11:15:00,239.9,240.38,239.75,240.38,6783.0,230.9509,231.4129,230.8064,231.4129,6783.0
2023-10-02 11:20:00,240.53,240.95,240.43,240.74,2301.0,231.5574,231.9617,231.4611,231.7595,2301.0
2023-10-02 11:25:00,240.82,240.87,240.66,240.73,1478.0,231.8365,231.8847,231.6825,231.7499,1478.0
2023-10-02 11:30:00,240.82,240.82,240.38,240.48,5401.0,231.8365,231.8365,231.4129,231.5092,5401.0
2023-10-02 11:35:00,240.47,240.57,240.19,240.34,6070.0,231.4996,231.5959,231.23,231.3744,6070.0
2023-10-02 11:40:00,240.31,240.4,239.83,239.9,8265.0,231.3456,231.4322,230.8835,230.9509,8265.0
2023-10-02 11:45:00,239.9,239.95,239.58,239.73,2254.0,230.9509,230.999,230.6428,230.7872,2254.0
2023-10-02 11:50:00,239.76,239.78,238.97,238.97,3859.0,230.8161,230.8353,230.0555,230.0555,3859.0
2023-10-02 11:55:00,238.87,239.09,238.81,239.06,5575.0,229.9593,230.1711,229.9015,230.1422,5575.0
2023-10-02 12:00:00,239.05,239.06,238.65,238.82,3938.0,230.1326,230.1422,229.7475,229.9111,3938.0
2023-10-02 12:05:00,238.74,238.82,238.43,238.43,2459.0,229.8341,229.9111,229.5357,229.5357,2459.0
2023-10-02 12:10:00,238.42,238.71,238.4,238.7,3165.0,229.5261,229.8052,229.5068,229.7956,3165.0
2023-10-02 12:15:00,238.71,238.79,238.38,238.39,2264.0,229.8052,229.8823,229.4876,229.4972,2264.0
2023-10-02 12:20:00,238.43,238.64,238.36,238.62,5394.0,229.5357,229.7379,229.4683,229.7186,5394.0
2023-10-02 12:25:00,238.56,238.89,238.55,238.76,2727.0,229.6608,229.9785,229.6512,229.8534,2727.0
2023-10-02 12:30:00,238.63,238.71,238.52,238.63,2796.0,229.7282,229.8052,229.6223,229.7282,2796.0
2023-10-02 12:35:00,238.67,238.78,238.49,238.59,5262.0,229.7667,229.8726,229.5935,229.6897,5262.0
2023-10-02 12:40:00,238.57,238.58,238.44,238.53,2566.0,229.6705,229.6801,229.5453,229.632,2566.0
2023-10-02 12:45:00,238.51,238.55,238.08,238.11,2776.0,229.6127,229.6512,229.1987,229.2276,2776.0
2023-10-02 12:50:00,238.05,238.27,238.04,238.23,3251.0,229.1699,229.3817,229.1602,229.3432,3251.0
2023-10-02 12:55:00,238.14,238.26,238.14,238.22,1073.0,229.2565,229.372,229.2565,229.3335,1073.0
2023-10-02 13:00:00,238.19,238.55,238.11,238.33,3652.0,229.3046,229.6512,229.2276,229.4394,3652.0
2023-10-02 13:05:00,238.41,238.45,238.14,238.38,2074.0,229.5164,229.5549,229.2565,229.4876,2074.0
2023-10-02 13:10:00,238.44,238.49,238.37,238.39,634.0,229.5453,229.5935,229.4779,229.4972,634.0
2023-10-02 13:15:00,238.39,238.91,238.38,238.69,2828.0,229.4972,229.9978,229.4876,229.786,2828.0
2023-10-02 13:20:00,238.7,238.88,238.69,238.77,1650.0,229.7956,229.9689,229.786,229.863,1650.0
2023-10-02 13:25:00,238.87,239.06,238.85,238.88,2151.0,229.9593,230.1422,229.94,229.9689,2151.0
2023-10-02 13:30:00,238.94,238.99,238.84,238.93,1561.0,230.0267,230.0748,229.9304,230.017,1561.0
2023-10-02 13:35:00,238.93,239.01,238.75,238.85,3469.0,230.017,230.0941,229.8438,229.94,3469.0
2023-10-02 13:40:00,238.92,238.98,238.81,238.81,2203.0,230.0074,230.0652,229.9015,229.9015,2203.0
2023-10-02 13:45:00,238.88,238.88,238.53,238.54,2734.0,229.9689,229.9689,229.632,229.6416,2734.0
2023-10-02 13:50:00,238.6,238.83,238.58,238.74,2937.0,229.6993,229.9208,229.6801,229.8341,2937.0
2023-10-02 13:55:00,238.74,238.77,238.44,238.44,1400.0,229.8341,229.863,229.5453,229.5453,1400.0
2023-10-02 14:00:00,238.49,238.64,238.49,238.57,3053.0,229.5935,229.7379,229.5935,229.6705,3053.0
2023-10-02 14:05:00,238.61,238.99,238.6,238.95,3191.0,229.709,230.0748,229.6993,230.0363,3191.0
2023-10-02 14:10:00,239.02,239.35,239.0,239.32,3702.0,230.1037,230.4214,230.0844,230.3925,3702.0
2023-10-02 14:15:00,239.32,239.32,238.8,238.86,2020.0,230.3925,230.3925,229.8919,229.9496,2020.0
2023-10-02 14:20:00,238.8,238.88,238.67,238.85,2825.0,229.8919,229.9689,229.7667,229.94,2825.0
2023-10-02 14:25:00,238.87,238.87,238.56,238.62,5537.0,229.9593,229.9593,229.6608,229.7186,5537.0
2023-10-02 14:30:00,238.64,238.79,238.61,238.62,2300.0,229.7379,229.8823,229.709,229.7186,2300.0
2023-10-02 14:35:00,238.75,238.9,238.61,238.62,3157.0,229.8438,229.9882,229.709,229.7186,3157.0
2023-10-02 14:40:00,238.58,238.61,238.5,238.52,3563.0,229.6801,229.709,229.6031,229.6223,3563.0
2023-10-02 14:45:00,238.58,238.78,238.58,238.6,5268.0,229.6801,229.8726,229.6801,229.6993,5268.0
2023-10-02 14:50:00,238.63,238.78,238.49,238.49,3722.0,229.7282,229.8726,229.5935,229.5935,3722.0
2023-10-02 14:55:00,238.45,238.54,238.43,238.46,2010.0,229.5549,229.6416,229.5357,229.5646,2010.0
2023-10-02 15:00:00,238.47,238.5,238.26,238.3,7592.0,229.5742,229.6031,229.372,229.4105,7592.0
2023-10-02 15:05:00,238.28,238.46,238.05,238.39,7886.0,229.3913,229.5646,229.1699,229.4972,7886.0
2023-10-02 15:10:00,238.33,238.64,238.26,238.35,5216.0,229.4394,229.7379,229.372,229.4587,5216.0
2023-10-02 15:15:00,238.44,238.47,238.23,238.24,3734.0,229.5453,229.5742,229.3432,229.3528,3734.0
2023-10-02 15:20:00,238.13,238.7,238.13,238.67,3344.0,229.2469,229.7956,229.2469,229.7667,3344.0
2023-10-02 15:25:00,238.79,238.79,238.57,238.69,3778.0,229.8823,229.8823,229.6705,229.786,3778.0
2023-10-02 15:30:00,238.66,239.09,238.64,239.05,6643.0,229.7571,230.1711,229.7379,230.1326,6643.0
2023-10-02 15:35:00,239.03,239.04,238.83,239.02,4862.0,230.1133,230.1229,229.9208,230.1037,4862.0
2023-10-02 15:40:00,239.03,239.18,238.99,239.01,6340.0,230.1133,230.2577,230.0748,230.0941,6340.0
2023-10-02 15:45:00,239.06,239.26,238.96,239.04,11709.0,230.1422,230.3347,230.0459,230.1229,11709.0
2023-10-02 15:50:00,238.97,239.61,238.87,239.58,24940.0,230.0555,230.6717,229.9593,230.6428,24940.0
2023-10-02 15:55:00,239.41,239.55,239.24,239.43,47182.0,230.4791,230.6139,230.3155,230.4984,47182.0
2023-10-03 09:30:00,238.91,239.34,238.91,239.31,14712.0,229.9978,230.4117,229.9978,230.3829,14712.0
2023-10-03 09:35:00,239.18,239.64,239.05,239.51,4006.0,230.2577,230.7006,230.1326,230.5754,4006.0
2023-10-03 09:40:00,239.5,240.08,239.24,240.07,19922.0,230.5658,231.1241,230.3155,231.1145,19922.0
2023-10-03 09:45:00,240.05,240.56,240.03,240.54,7066.0,231.0953,231.5862,231.076,231.567,7066.0
2023-10-03 09:50:00,240.51,240.54,239.94,240.21,2713.0,231.5381,231.567,230.9894,231.2493,2713.0
2023-10-03 09:55:00,240.21,240.28,240.1,240.22,2404.0,231.2493,231.3167,231.1434,231.2589,2404.0
2023-10-03 10:00:00,240.04,240.04,239.08,239.19,16499.0,231.0856,231.0856,230.1614,230.2673,16499.0
2023-10-03 10:05:00,239.11,239.26,238.79,238.9,4367.0,230.1903,230.3347,229.8823,229.9882,4367.0
2023-10-03 10:10:00,239.05,239.58,238.87,239.09,9902.0,230.1326,230.6428,229.9593,230.1711,9902.0
2023-10-03 10:15:00,238.93,239.01,238.62,238.68,5866.0,230.017,230.0941,229.7186,229.7764,5866.0
2023-10-03 10:20:00,238.67,238.88,238.42,238.52,3891.0,229.7667,229.9689,229.5261,229.6223,3891.0
2023-10-03 10:25:00,238.52,238.79,238.4,238.4,5170.0,229.6223,229.8823,229.5068,229.5068,5170.0
2023-10-03 10:30:00,238.39,238.74,238.36,238.64,5200.0,229.4972,229.8341,229.4683,229.7379,5200.0
2023-10-03 10:35:00,238.62,238.9,238.29,238.29,6550.0,229.7186,229.9882,229.4009,229.4009,6550.0
2023-10-03 10:40:00,238.28,239.16,238.28,239.16,7771.0,229.3913,230.2385,229.3913,230.2385,7771.0
2023-10-03 10:45:00,239.07,239.21,238.98,239.21,3406.0,230.1518,230.2866,230.0652,230.2866,3406.0
2023-10-03 10:50:00,239.31,239.54,239.04,239.5,6610.0,230.3829,230.6043,230.1229,230.5658,6610.0
2023-10-03 10:55:00,239.6,239.8,239.48,239.8,2610.0,230.662,230.8546,230.5465,230.8546,2610.0
2023-10-03 11:00:00,239.67,239.86,239.57,239.57,4247.0,230.7294,230.9123,230.6332,230.6332,4247.0
2023-10-03 11:05:00,239.53,239.91,239.52,239.84,3169.0,230.5947,230.9605,230.585,230.8931,3169.0
2023-10-03 11:10:00,239.93,239.95,239.7,239.95,3569.0,230.9797,230.999,230.7583,230.999,3569.0
2023-10-03 11:15:00,239.84,240.01,239.79,239.88,4804.0,230.8931,231.0567,230.845,230.9316,4804.0
2023-10-03 11:20:00,239.88,240.03,239.57,239.78,3696.0,230.9316,231.076,230.6332,230.8353,3696.0
2023-10-03 11:25:00,239.67,239.82,239.64,239.73,3308.0,230.7294,230.8738,230.7006,230.7872,3308.0
2023-10-03 11:30:00,239.67,239.72,239.1,239.11,3560.0,230.7294,230.7776,230.1807,230.1903,3560.0
2023-10-03 11:35:00,239.17,239.25,239.13,239.25,1657.0,230.2481,230.3251,230.2096,230.3251,1657.0
2023-10-03 11:40:00,239.3,239.32,239.14,239.19,1723.0,230.3732,230.3925,230.2192,230.2673,1723.0
2023-10-03 11:45:00,239.22,239.4,239.16,239.24,3685.0,230.2962,230.4695,230.2385,230.3155,3685.0
2023-10-03 11:50:00,239.26,239.4,239.16,239.16,2400.0,230.3347,230.4695,230.2385,230.2385,2400.0
2023-10-03 11:55:00,239.13,239.38,238.88,239.35,5734.0,230.2096,230.4503,229.9689,230.4214,5734.0
2023-10-03 12:00:00,239.45,239.61,239.25,239.61,4888.0,230.5176,230.6717,230.3251,230.6717,4888.0
2023-10-03 12:05:00,239.55,239.72,239.45,239.48,2817.0,230.6139,230.7776,230.5176,230.5465,2817.0
2023-10-03 12:10:00,239.55,239.59,239.41,239.55,1915.0,230.6139,230.6524,230.4791,230.6139,1915.0
2023-10-03 12:15:00,239.66,239.86,239.4,239.53,2308.0,230.7198,230.9123,230.4695,230.5947,2308.0
2023-10-03 12:20:00,239.58,239.64,239.38,239.61,2135.0,230.6428,230.7006,230.4503,230.6717,2135.0
2023-10-03 12:25:00,239.6,239.65,239.15,239.41,12098.0,230.662,230.7102,230.2288,230.4791,12098.0
2023-10-03 12:30:00,239.43,239.48,239.23,239.23,2344.0,230.4984,230.5465,230.3058,230.3058,2344.0
2023-10-03 12:35:00,239.2,239.31,239.13,239.21,2953.0,230.277,230.3829,230.2096,230.2866,2953.0
2023-10-03 12:40:00,239.26,239.27,239.1,239.11,2700.0,230.3347,230.3444,230.1807,230.1903,2700.0
2023-10-03 12:45:00,239.14,239.22,239.09,239.19,1470.0,230.2192,230.2962,230.1711,230.2673,1470.0
2023-10-03 12:50:00,239.1,239.2,239.09,239.09,1300.0,230.1807,230.277,230.1711,230.1711,1300.0
2023-10-03 12:55:00,239.08,239.39,239.07,239.26,2513.0,230.1614,230.4599,230.1518,230.3347,2513.0
2023-10-03 13:00:00,239.29,239.64,239.29,239.56,2500.0,230.3636,230.7006,230.3636,230.6235,2500.0
2023-10-03 13:05:00,239.6,239.66,239.36,239.41,2300.0,230.662,230.7198,230.431,230.4791,2300.0
2023-10-03 13:10:00,239.52,239.62,239.38,239.58,2712.0,230.585,230.6813,230.4503,230.6428,2712.0
2023-10-03 13:15:00,239.58,239.72,239.48,239.55,1400.0,230.6428,230.7776,230.5465,230.6139,1400.0
2023-10-03 13:20:00,239.52,239.58,239.38,239.44,5500.0,230.585,230.6428,230.4503,230.508,5500.0
2023-10-03 13:25:00,239.4,239.51,239.35,239.38,3300.0,230.4695,230.5754,230.4214,230.4503,3300.0
2023-10-03 13:30:00,239.42,239.49,239.27,239.36,3243.0,230.4888,230.5561,230.3444,230.431,3243.0
2023-10-03 13:35:00,239.34,239.38,239.28,239.3,1664.0,230.4117,230.4503,230.354,230.3732,1664.0
2023-10-03 13:40:00,239.32,239.38,239.23,239.23,2706.0,230.3925,230.4503,230.3058,230.3058,2706.0
2023-10-03 13:45:00,239.2,239.36,239.12,239.18,5107.0,230.277,230.431,230.2,230.2577,5107.0
2023-10-03 13:50:00,239.24,239.25,239.08,239.2,4938.0,230.3155,230.3251,230.1614,230.277,4938.0
2023-10-03 13:55:00,239.18,239.28,239.09,239.22,2517.0,230.2577,230.354,230.1711,230.2962,2517.0
2023-10-03 14:00:00,239.15,239.4,239.15,239.29,10196.0,230.2288,230.4695,230.2288,230.3636,10196.0
2023-10-03 14:05:00,239.33,239.33,238.99,239.08,6705.0,230.4021,230.4021,230.0748,230.1614,6705.0
2023-10-03 14:10:00,239.12,239.36,239.08,239.27,6228.0,230.2,230.431,230.1614,230.3444,6228.0
2023-10-03 14:15:00,239.3,239.36,239.17,239.35,5018.0,230.3732,230.431,230.2481,230.4214,5018.0
2023-10-03 14:20:00,239.38,239.66,239.33,239.54,5586.0,230.4503,230.7198,230.4021,230.6043,5586.0
2023-10-03 14:25:00,239.54,239.79,239.54,239.76,11860.0,230.6043,230.845,230.6043,230.8161,11860.0
2023-10-03 14:30:00,239.71,239.73,239.58,239.62,6101.0,230.7679,230.7872,230.6428,230.6813,6101.0
2023-10-03 14:35:00,239.71,239.71,239.5,239.58,1808.0,230.7679,230.7679,230.5658,230.6428,1808.0
2023-10-03 14:40:00,239.61,239.83,239.6,239.83,6001.0,230.6717,230.8835,230.662,230.8835,6001.0
2023-10-03 14:45:00,239.76,239.82,239.54,239.72,5694.0,230.8161,230.8738,230.6043,230.7776,5694.0
2023-10-03 14:50:00,239.72,239.81,239.61,239.65,6328.0,230.7776,230.8642,230.6717,230.7102,6328.0
2023-10-03 14:55:00,239.61,239.74,239.61,239.67,3675.0,230.6717,230.7968,230.6717,230.7294,3675.0
2023-10-03 15:00:00,239.6,239.79,239.54,239.61,3406.0,230.662,230.845,230.6043,230.6717,3406.0
2023-10-03 15:05:00,239.63,239.63,239.3,239.43,4527.0,230.6909,230.6909,230.3732,230.4984,4527.0
2023-10-03 15:10:00,239.48,239.55,239.36,239.38,5362.0,230.5465,230.6139,230.431,230.4503,5362.0
2023-10-03 15:15:00,239.39,239.59,239.34,239.59,6685.0,230.4599,230.6524,230.4117,230.6524,6685.0
2023-10-03 15:20:00,239.53,239.72,239.52,239.68,4439.0,230.5947,230.7776,230.585,230.7391,4439.0
2023-10-03 15:25:00,239.62,239.62,239.44,239.48,3866.0,230.6813,230.6813,230.508,230.5465,3866.0
2023-10-03 15:30:00,239.48,239.56,239.31,239.56,6062.0,230.5465,230.6235,230.3829,230.6235,6062.0
2023-10-03 15:35:00,239.59,239.96,239.59,239.92,6265.0,230.6524,231.0086,230.6524,230.9701,6265.0
2023-10-03 15:40:00,239.96,240.22,239.94,240.22,9857.0,231.0086,231.2589,230.9894,231.2589,9857.0
2023-10-03 15:45:00,240.15,240.18,239.88,239.88,6224.0,231.1915,231.2204,230.9316,230.9316,6224.0
2023-10-03 15:50:00,239.85,240.14,239.8,240.01,22974.0,230.9027,231.1819,230.8546,231.0567,22974.0
2023-10-03 15:55:00,240.01,240.51,239.97,240.48,52340.0,231.0567,231.5381,231.0182,231.5092,52340.0
2023-10-04 09:30:00,241.29,241.39,240.32,241.39,13376.0,232.289,232.3853,231.3552,232.3853,13376.0
2023-10-04 09:35:00,241.41,241.99,241.41,241.84,1960.0,232.4045,232.9629,232.4045,232.8185,1960.0
2023-10-04 09:40:00,241.67,241.76,240.54,240.54,6925.0,232.6548,232.7415,231.567,231.567,6925.0
2023-10-04 09:45:00,240.24,240.82,240.23,240.66,3289.0,231.2782,231.8365,231.2685,231.6825,3289.0
2023-10-04 09:50:00,240.64,240.64,240.07,240.59,7704.0,231.6632,231.6632,231.1145,231.6151,7704.0
2023-10-04 09:55:00,240.58,240.93,240.58,240.75,4221.0,231.6055,231.9424,231.6055,231.7691,4221.0
2023-10-04 10:00:00,240.67,240.75,240.49,240.65,4068.0,231.6921,231.7691,231.5188,231.6729,4068.0
2023-10-04 10:05:00,240.69,240.93,240.58,240.92,5728.0,231.7114,231.9424,231.6055,231.9328,5728.0
2023-10-04 10:10:00,240.94,241.25,240.76,240.84,9372.0,231.9521,232.2505,231.7788,231.8558,9372.0
2023-10-04 10:15:00,240.75,240.75,240.38,240.43,4387.0,231.7691,231.7691,231.4129,231.4611,4387.0
2023-10-04 10:20:00,240.54,240.54,239.97,240.24,6629.0,231.567,231.567,231.0182,231.2782,6629.0
2023-10-04 10:25:00,240.1,240.14,239.88,239.89,7137.0,231.1434,231.1819,230.9316,230.9412,7137.0
2023-10-04 10:30:00,240.06,240.43,239.94,240.43,2947.0,231.1049,231.4611,230.9894,231.4611,2947.0
2023-10-04 10:35:00,240.46,240.91,240.46,240.9,2346.0,231.49,231.9232,231.49,231.9135,2346.0
2023-10-04 10:40:00,240.89,241.27,240.86,241.04,2857.0,231.9039,232.2697,231.875,232.0483,2857.0
2023-10-04 10:45:00,241.19,241.21,240.53,240.64,3854.0,232.1927,232.212,231.5574,231.6632,3854.0
2023-10-04 10:50:00,240.56,240.78,240.3,240.33,9118.0,231.5862,231.798,231.3359,231.3648,9118.0
2023-10-04 10:55:00,240.41,240.45,240.05,240.43,2820.0,231.4418,231.4803,231.0953,231.4611,2820.0
2023-10-04 11:00:00,240.39,240.56,240.26,240.43,1395.0,231.4226,231.5862,231.2974,231.4611,1395.0
2023-10-04 11:05:00,240.46,240.88,240.45,240.83,1724.0,231.49,231.8943,231.4803,231.8462,1724.0
2023-10-04 11:10:00,240.86,241.12,240.86,241.1,4797.0,231.875,232.1253,231.875,232.1061,4797.0
2023-10-04 11:15:00,241.14,241.49,241.02,241.43,8625.0,232.1446,232.4815,232.0291,232.4238,8625.0
2023-10-04 11:20:00,241.5,241.56,241.14,241.29,6461.0,232.4912,232.5489,232.1446,232.289,6461.0
2023-10-04 11:25:00,241.4,241.59,241.35,241.45,2913.0,232.3949,232.5778,232.3468,232.443,2913.0
2023-10-04 11:30:00,241.32,241.72,241.31,241.41,7022.0,232.3179,232.703,232.3083,232.4045,7022.0
2023-10-04 11:35:00,241.38,241.8,241.31,241.8,2638.0,232.3756,232.78,232.3083,232.78,2638.0
2023-10-04 11:40:00,241.76,241.77,241.58,241.7,2100.0,232.7415,232.7511,232.5682,232.6837,2100.0
2023-10-04 11:45:00,241.77,242.53,241.73,242.31,4988.0,232.7511,233.4827,232.7126,233.271,4988.0
2023-10-04 11:50:00,242.26,242.39,241.97,242.32,4256.0,233.2228,233.348,232.9436,233.2806,4256.0
2023-10-04 11:55:00,242.22,242.57,242.22,242.5,3177.0,233.1843,233.5213,233.1843,233.4539,3177.0
2023-10-04 12:00:00,242.38,242.38,242.06,242.12,7717.0,233.3383,233.3383,233.0303,233.088,7717.0
2023-10-04 12:05:00,242.13,242.39,242.12,242.39,3023.0,233.0977,233.348,233.088,233.348,3023.0
2023-10-04 12:10:00,242.42,242.49,242.3,242.46,3706.0,233.3768,233.4442,233.2613,233.4154,3706.0
2023-10-04 12:15:00,242.5,242.77,242.47,242.71,3311.0,233.4539,233.7138,233.425,233.656,3311.0
2023-10-04 12:20:00,242.72,242.82,242.54,242.56,3213.0,233.6657,233.7619,233.4924,233.5116,3213.0
2023-10-04 12:25:00,242.48,242.81,242.48,242.72,2888.0,233.4346,233.7523,233.4346,233.6657,2888.0
2023-10-04 12:30:00,242.82,242.93,242.77,242.85,5920.0,233.7619,233.8678,233.7138,233.7908,5920.0
2023-10-04 12:35:00,242.85,242.91,242.64,242.64,9766.0,233.7908,233.8486,233.5886,233.5886,9766.0
2023-10-04 12:40:00,242.58,242.58,242.11,242.2,18333.0,233.5309,233.5309,233.0784,233.1651,18333.0
2023-10-04 12:45:00,242.22,242.97,242.18,242.89,30332.0,233.1843,233.9063,233.1458,233.8293,30332.0
2023-10-04 12:50:00,242.85,242.87,242.41,242.42,6987.0,233.7908,233.8101,233.3672,233.3768,6987.0
2023-10-04 12:55:00,242.51,242.56,242.17,242.29,2880.0,233.4635,233.5116,233.1362,233.2517,2880.0
2023-10-04 13:00:00,242.41,242.41,242.21,242.21,3396.0,233.3672,233.3672,233.1747,233.1747,3396.0
2023-10-04 13:05:00,242.2,242.34,242.19,242.33,923.0,233.1651,233.2998,233.1554,233.2902,923.0
2023-10-04 13:10:00,242.26,242.36,242.2,242.2,3326.0,233.2228,233.3191,233.1651,233.1651,3326.0
2023-10-04 13:15:00,242.19,242.27,242.14,242.14,1694.0,233.1554,233.2324,233.1073,233.1073,1694.0
2023-10-04 13:20:00,242.23,242.37,242.2,242.2,1600.0,233.1939,233.3287,233.1651,233.1651,1600.0
2023-10-04 13:25:00,242.04,242.27,241.94,242.18,6558.0,233.011,233.2324,232.9148,233.1458,6558.0
2023-10-04 13:30:00,242.12,242.13,241.94,242.04,2105.0,233.088,233.0977,232.9148,233.011,2105.0
2023-10-04 13:35:00,242.05,242.09,241.88,242.09,5311.0,233.0207,233.0592,232.857,233.0592,5311.0
2023-10-04 13:40:00,242.06,242.19,241.96,242.17,2711.0,233.0303,233.1554,232.934,233.1362,2711.0
2023-10-04 13:45:00,242.15,242.25,242.11,242.25,1726.0,233.1169,233.2132,233.0784,233.2132,1726.0
2023-10-04 13:50:00,242.2,242.21,241.89,241.97,3343.0,233.1651,233.1747,232.8666,232.9436,3343.0
2023-10-04 13:55:00,241.92,242.09,241.91,242.03,2350.0,232.8955,233.0592,232.8859,233.0014,2350.0
2023-10-04 14:00:00,242.07,242.07,241.85,242.07,5111.0,233.0399,233.0399,232.8281,233.0399,5111.0
2023-10-04 14:05:00,242.06,242.06,242.0,242.01,605.0,233.0303,233.0303,232.9725,232.9821,605.0
2023-10-04 14:10:00,242.06,242.34,242.05,242.28,3898.0,233.0303,233.2998,233.0207,233.2421,3898.0
2023-10-04 14:15:00,242.31,242.39,242.16,242.38,2465.0,233.271,233.348,233.1265,233.3383,2465.0
2023-10-04 14:20:00,242.4,242.46,242.02,242.02,9415.0,233.3576,233.4154,232.9918,232.9918,9415.0
2023-10-04 14:25:00,242.05,242.39,242.05,242.37,1280.0,233.0207,233.348,233.0207,233.3287,1280.0
2023-10-04 14:30:00,242.44,242.49,242.23,242.23,5961.0,233.3961,233.4442,233.1939,233.1939,5961.0
2023-10-04 14:35:00,242.25,242.42,242.25,242.42,1977.0,233.2132,233.3768,233.2132,233.3768,1977.0
2023-10-04 14:40:00,242.38,242.82,242.38,242.82,5233.0,233.3383,233.7619,233.3383,233.7619,5233.0
2023-10-04 14:45:00,242.78,243.0,242.75,242.75,8064.0,233.7234,233.9352,233.6945,233.6945,8064.0
2023-10-04 14:50:00,242.8,242.8,242.62,242.62,2097.0,233.7427,233.7427,233.5694,233.5694,2097.0
2023-10-04 14:55:00,242.7,242.92,242.66,242.92,2771.0,233.6464,233.8582,233.6079,233.8582,2771.0
2023-10-04 15:00:00,242.94,243.27,242.9,243.26,18984.0,233.8775,234.1951,233.8389,234.1855,18984.0
2023-10-04 15:05:00,243.31,243.31,242.97,243.13,9958.0,234.2336,234.2336,233.9063,234.0604,9958.0
2023-10-04 15:10:00,243.13,243.42,243.09,243.38,4977.0,234.0604,234.3395,234.0219,234.301,4977.0
2023-10-04 15:15:00,243.35,243.82,243.35,243.68,4874.0,234.2722,234.7246,234.2722,234.5898,4874.0
2023-10-04 15:20:00,243.64,243.77,243.62,243.76,5724.0,234.5513,234.6765,234.5321,234.6669,5724.0
2023-10-04 15:25:00,243.75,243.84,243.65,243.82,5064.0,234.6572,234.7439,234.561,234.7246,5064.0
2023-10-04 15:30:00,243.89,244.08,243.79,243.86,15782.0,234.792,234.9749,234.6957,234.7631,15782.0
2023-10-04 15:35:00,243.9,244.17,243.89,243.97,18184.0,234.8016,235.0616,234.792,234.869,18184.0
2023-10-04 15:40:00,243.99,244.14,243.94,244.01,10343.0,234.8883,235.0327,234.8401,234.9075,10343.0
2023-10-04 15:45:00,243.98,244.24,243.88,243.96,14962.0,234.8787,235.129,234.7824,234.8594,14962.0
2023-10-04 15:50:00,243.9,244.34,243.64,244.27,36321.0,234.8016,235.2252,234.5513,235.1578,36321.0
2023-10-04 15:55:00,244.24,244.35,243.88,244.06,87632.0,235.129,235.2349,234.7824,234.9557,87632.0
2023-10-05 09:30:00,244.51,244.85,243.27,244.3,17646.0,235.3889,235.7162,234.1951,235.1867,17646.0
2023-10-05 09:35:00,244.58,244.92,244.03,244.22,6743.0,235.4563,235.7836,234.9268,235.1097,6743.0
2023-10-05 09:40:00,244.08,244.35,244.07,244.12,2804.0,234.9749,235.2349,234.9653,235.0134,2804.0
2023-10-05 09:45:00,244.11,244.13,243.61,243.61,3402.0,235.0038,235.0231,234.5225,234.5225,3402.0
2023-10-05 09:50:00,243.65,244.08,243.64,243.94,700.0,234.561,234.9749,234.5513,234.8401,700.0
2023-10-05 09:55:00,243.67,243.67,243.4,243.52,7538.0,234.5802,234.5802,234.3203,234.4358,7538.0
2023-10-05 10:00:00,243.48,243.48,242.89,242.89,4267.0,234.3973,234.3973,233.8293,233.8293,4267.0
2023-10-05 10:05:00,242.85,242.85,242.43,242.51,5221.0,233.7908,233.7908,233.3865,233.4635,5221.0
2023-10-05 10:10:00,242.49,242.71,242.43,242.71,4145.0,233.4442,233.656,233.3865,233.656,4145.0
2023-10-05 10:15:00,242.56,242.75,242.32,242.66,6980.0,233.5116,233.6945,233.2806,233.6079,6980.0
2023-10-05 10:20:00,242.75,243.03,242.68,243.02,3769.0,233.6945,233.9641,233.6271,233.9545,3769.0
2023-10-05 10:25:00,243.06,243.46,242.97,243.09,1918.0,233.993,234.3781,233.9063,234.0219,1918.0
2023-10-05 10:30:00,243.07,243.34,243.05,243.12,2185.0,234.0026,234.2625,233.9833,234.0507,2185.0
2023-10-05 10:35:00,242.98,243.02,242.43,242.43,2271.0,233.916,233.9545,233.3865,233.3865,2271.0
2023-10-05 10:40:00,242.31,242.35,242.04,242.05,3247.0,233.271,233.3095,233.011,233.0207,3247.0
2023-10-05 10:45:00,241.99,242.02,241.76,241.89,3075.0,232.9629,232.9918,232.7415,232.8666,3075.0
2023-10-05 10:50:00,241.88,242.13,241.84,242.11,7486.0,232.857,233.0977,232.8185,233.0784,7486.0
2023-10-05 10:55:00,242.17,242.18,241.86,241.9,1946.0,233.1362,233.1458,232.8377,232.8762,1946.0
2023-10-05 11:00:00,241.81,241.91,241.72,241.77,2785.0,232.7896,232.8859,232.703,232.7511,2785.0
2023-10-05 11:05:00,241.75,241.98,241.75,241.93,2379.0,232.7318,232.9533,232.7318,232.9051,2379.0
2023-10-05 11:10:00,241.99,242.2,241.93,241.94,1700.0,232.9629,233.1651,232.9051,232.9148,1700.0
2023-10-05 11:15:00,241.91,242.07,241.68,241.74,2517.0,232.8859,233.0399,232.6645,232.7222,2517.0
2023-10-05 11:20:00,241.86,242.14,241.79,242.03,4098.0,232.8377,233.1073,232.7703,233.0014,4098.0
2023-10-05 11:25:00,241.9,241.91,241.48,241.55,1695.0,232.8762,232.8859,232.4719,232.5393,1695.0
2023-10-05 11:30:00,241.59,241.59,241.38,241.39,5705.0,232.5778,232.5778,232.3756,232.3853,5705.0
2023-10-05 11:35:00,241.5,241.58,241.15,241.23,7800.0,232.4912,232.5682,232.1542,232.2312,7800.0
2023-10-05 11:40:00,241.22,241.41,241.1,241.41,3390.0,232.2216,232.4045,232.1061,232.4045,3390.0
2023-10-05 11:45:00,241.28,241.8,241.28,241.71,4157.0,232.2794,232.78,232.2794,232.6933,4157.0
2023-10-05 11:50:00,241.75,242.21,241.69,242.21,3800.0,232.7318,233.1747,232.6741,233.1747,3800.0
2023-10-05 11:55:00,242.15,242.15,241.67,241.77,2413.0,233.1169,233.1169,232.6548,232.7511,2413.0
2023-10-05 12:00:00,241.84,242.28,241.67,242.21,5530.0,232.8185,233.2421,232.6548,233.1747,5530.0
2023-10-05 12:05:00,242.3,242.44,242.3,242.4,1343.0,233.2613,233.3961,233.2613,233.3576,1343.0
2023-10-05 12:10:00,242.32,242.43,242.19,242.21,2903.0,233.2806,233.3865,233.1554,233.1747,2903.0
2023-10-05 12:15:00,242.32,242.33,241.91,242.27,6378.0,233.2806,233.2902,232.8859,233.2324,6378.0
2023-10-05 12:20:00,242.33,242.48,242.33,242.34,2205.0,233.2902,233.4346,233.2902,233.2998,2205.0
2023-10-05 12:25:00,242.33,242.62,242.33,242.54,2436.0,233.2902,233.5694,233.2902,233.4924,2436.0
2023-10-05 12:30:00,242.61,242.62,242.49,242.51,1773.0,233.5598,233.5694,233.4442,233.4635,1773.0
2023-10-05 12:35:00,242.57,242.6,242.46,242.55,800.0,233.5213,233.5501,233.4154,233.502,800.0
2023-10-05 12:40:00,242.44,242.5,242.23,242.23,4273.0,233.3961,233.4539,233.1939,233.1939,4273.0
2023-10-05 12:45:00,242.27,242.36,242.01,242.06,3400.0,233.2324,233.3191,232.9821,233.0303,3400.0
2023-10-05 12:50:00,242.11,242.15,241.95,242.0,1834.0,233.0784,233.1169,232.9244,232.9725,1834.0
2023-10-05 12:55:00,241.95,241.95,241.74,241.93,800.0,232.9244,232.9244,232.7222,232.9051,800.0
2023-10-05 13:00:00,241.97,241.99,241.8,241.8,967.0,232.9436,232.9629,232.78,232.78,967.0
2023-10-05 13:05:00,241.84,241.84,241.73,241.79,900.0,232.8185,232.8185,232.7126,232.7703,900.0
2023-10-05 13:10:00,241.81,242.28,241.76,242.28,3171.0,232.7896,233.2421,232.7415,233.2421,3171.0
2023-10-05 13:15:00,242.25,242.25,242.06,242.06,804.0,233.2132,233.2132,233.0303,233.0303,804.0
2023-10-05 13:20:00,242.09,242.39,242.04,242.2,2100.0,233.0592,233.348,233.011,233.1651,2100.0
2023-10-05 13:25:00,242.19,242.28,242.04,242.28,988.0,233.1554,233.2421,233.011,233.2421,988.0
2023-10-05 13:30:00,242.21,242.56,242.06,242.4,4746.0,233.1747,233.5116,233.0303,233.3576,4746.0
2023-10-05 13:35:00,242.51,242.61,242.43,242.58,3097.0,233.4635,233.5598,233.3865,233.5309,3097.0
2023-10-05 13:40:00,242.62,242.75,242.57,242.6,1194.0,233.5694,233.6945,233.5213,233.5501,1194.0
2023-10-05 13:45:00,242.55,242.71,242.5,242.63,1282.0,233.502,233.656,233.4539,233.579,1282.0
2023-10-05 13:50:00,242.69,242.71,242.54,242.62,2552.0,233.6368,233.656,233.4924,233.5694,2552.0
2023-10-05 13:55:00,242.49,242.68,242.46,242.68,3689.0,233.4442,233.6271,233.4154,233.6271,3689.0
2023-10-05 14:00:00,242.75,242.93,242.71,242.81,3100.0,233.6945,233.8678,233.656,233.7523,3100.0
2023-10-05 14:05:00,242.84,242.91,242.74,242.78,1341.0,233.7812,233.8486,233.6849,233.7234,1341.0
2023-10-05 14:10:00,242.78,242.78,242.69,242.76,1107.0,233.7234,233.7234,233.6368,233.7042,1107.0
2023-10-05 14:15:00,242.81,243.09,242.81,242.97,7594.0,233.7523,234.0219,233.7523,233.9063,7594.0
2023-10-05 14:20:00,242.99,243.04,242.85,242.94,2332.0,233.9256,233.9737,233.7908,233.8775,2332.0
2023-10-05 14:25:00,242.95,243.12,242.85,243.12,2807.0,233.8871,234.0507,233.7908,234.0507,2807.0
2023-10-05 14:30:00,243.14,243.34,243.12,243.34,3730.0,234.07,234.2625,234.0507,234.2625,3730.0
2023-10-05 14:35:00,243.36,243.54,243.3,243.52,5100.0,234.2818,234.4551,234.224,234.4358,5100.0
2023-10-05 14:40:00,243.51,243.56,243.35,243.41,3034.0,234.4262,234.4743,234.2722,234.3299,3034.0
2023-10-05 14:45:00,243.46,243.55,243.42,243.49,4000.0,234.3781,234.4647,234.3395,234.4069,4000.0
2023-10-05 14:50:00,243.54,243.55,243.34,243.34,2747.0,234.4551,234.4647,234.2625,234.2625,2747.0
2023-10-05 14:55:00,243.38,243.5,243.34,243.47,2400.0,234.301,234.4166,234.2625,234.3877,2400.0
2023-10-05 15:00:00,243.46,243.54,243.41,243.5,2900.0,234.3781,234.4551,234.3299,234.4166,2900.0
2023-10-05 15:05:00,243.52,243.52,243.42,243.46,4519.0,234.4358,234.4358,234.3395,234.3781,4519.0
2023-10-05 15:10:00,243.47,243.51,243.3,243.35,3923.0,234.3877,234.4262,234.224,234.2722,3923.0
2023-10-05 15:15:00,243.35,243.51,243.32,243.35,4600.0,234.2722,234.4262,234.2433,234.2722,4600.0
2023-10-05 15:20:00,243.44,243.44,243.27,243.36,3332.0,234.3588,234.3588,234.1951,234.2818,3332.0
2023-10-05 15:25:00,243.39,243.52,243.34,243.52,4535.0,234.3107,234.4358,234.2625,234.4358,4535.0
2023-10-05 15:30:00,243.5,243.62,243.46,243.51,5795.0,234.4166,234.5321,234.3781,234.4262,5795.0
2023-10-05 15:35:00,243.49,243.58,243.42,243.42,3500.0,234.4069,234.4936,234.3395,234.3395,3500.0
2023-10-05 15:40:00,243.38,243.44,243.26,243.31,3164.0,234.301,234.3588,234.1855,234.2336,3164.0
2023-10-05 15:45:00,243.38,243.59,243.36,243.47,5069.0,234.301,234.5032,234.2818,234.3877,5069.0
2023-10-05 15:50:00,243.5,243.6,243.29,243.47,13405.0,234.4166,234.5128,234.2144,234.3877,13405.0
2023-10-05 15:55:00,243.45,243.57,243.29,243.37,34480.0,234.3684,234.4839,234.2144,234.2914,34480.0
2023-10-06 09:30:00,242.15,242.52,240.83,240.84,13623.0,233.1169,233.4731,231.8462,231.8558,13623.0
2023-10-06 09:35:00,240.82,241.2,240.27,240.97,9000.0,231.8365,232.2024,231.3071,231.9809,9000.0
2023-10-06 09:40:00,240.7,241.8,240.62,241.67,3000.0,231.721,232.78,231.644,232.6548,3000.0
2023-10-06 09:45:00,241.73,242.54,241.65,242.34,9264.0,232.7126,233.4924,232.6356,233.2998,9264.0
2023-10-06 09:50:00,242.25,242.6,242.09,242.38,2901.0,233.2132,233.5501,233.0592,233.3383,2901.0
2023-10-06 09:55:00,242.39,242.68,242.03,242.68,3665.0,233.348,233.6271,233.0014,233.6271,3665.0
2023-10-06 10:00:00,242.59,242.59,242.15,242.23,12787.0,233.5405,233.5405,233.1169,233.1939,12787.0
2023-10-06 10:05:00,242.21,242.24,241.47,241.63,16068.0,233.1747,233.2036,232.4623,232.6163,16068.0
2023-10-06 10:10:00,241.72,242.55,241.57,242.5,7682.0,232.703,233.502,232.5586,233.4539,7682.0
2023-10-06 10:15:00,242.6,242.93,242.6,242.61,6849.0,233.5501,233.8678,233.5501,233.5598,6849.0
2023-10-06 10:20:00,242.58,243.32,242.25,243.31,7504.0,233.5309,234.2433,233.2132,234.2336,7504.0
2023-10-06 10:25:00,243.34,243.6,243.21,243.54,2804.0,234.2625,234.5128,234.1374,234.4551,2804.0
2023-10-06 10:30:00,243.69,244.05,243.69,243.92,3642.0,234.5995,234.946,234.5995,234.8209,3642.0
2023-10-06 10:35:00,244.04,244.48,243.83,244.38,5003.0,234.9364,235.36,234.7343,235.2637,5003.0
2023-10-06 10:40:00,244.44,244.44,243.99,243.99,4618.0,235.3215,235.3215,234.8883,234.8883,4618.0
2023-10-06 10:45:00,243.97,244.26,243.95,243.95,4648.0,234.869,235.1482,234.8498,234.8498,4648.0
2023-10-06 10:50:00,244.08,244.2,243.98,244.07,4767.0,234.9749,235.0904,234.8787,234.9653,4767.0
2023-10-06 10:55:00,244.07,244.07,243.68,243.91,3471.0,234.9653,234.9653,234.5898,234.8113,3471.0
2023-10-06 11:00:00,243.97,244.3,243.91,244.3,2734.0,234.869,235.1867,234.8113,235.1867,2734.0
2023-10-06 11:05:00,244.32,244.35,244.06,244.26,5000.0,235.206,235.2349,234.9557,235.1482,5000.0
2023-10-06 11:10:00,244.37,244.51,243.69,243.69,4754.0,235.2541,235.3889,234.5995,234.5995,4754.0
2023-10-06 11:15:00,243.74,243.95,243.6,243.63,4642.0,234.6476,234.8498,234.5128,234.5417,4642.0
2023-10-06 11:20:00,243.62,243.98,243.61,243.98,1909.0,234.5321,234.8787,234.5225,234.8787,1909.0
2023-10-06 11:25:00,244.04,244.38,244.02,244.19,4263.0,234.9364,235.2637,234.9172,235.0808,4263.0
2023-10-06 11:30:00,244.13,244.82,244.12,244.82,1864.0,235.0231,235.6873,235.0134,235.6873,1864.0
2023-10-06 11:35:00,244.75,245.37,244.69,245.36,2791.0,235.6199,236.2168,235.5622,236.2072,2791.0
2023-10-06 11:40:00,245.44,245.76,245.39,245.6,2804.0,236.2842,236.5923,236.2361,236.4382,2804.0
2023-10-06 11:45:00,245.65,246.16,245.65,246.16,4154.0,236.4864,236.9773,236.4864,236.9773,4154.0
2023-10-06 11:50:00,246.13,246.13,245.96,246.1,3400.0,236.9485,236.9485,236.7848,236.9196,3400.0
2023-10-06 11:55:00,246.14,246.35,246.05,246.35,8686.0,236.9581,237.1602,236.8714,237.1602,8686.0
2023-10-06 12:00:00,246.3,246.49,246.18,246.3,5377.0,237.1121,237.295,236.9966,237.1121,5377.0
2023-10-06 12:05:00,246.3,246.5,246.21,246.45,2466.0,237.1121,237.3046,237.0255,237.2565,2466.0
2023-10-06 12:10:00,246.26,246.28,246.14,246.23,1837.0,237.0736,237.0929,236.9581,237.0447,1837.0
2023-10-06 12:15:00,246.2,246.27,246.14,246.26,3545.0,237.0158,237.0832,236.9581,237.0736,3545.0
2023-10-06 12:20:00,246.27,246.42,246.1,246.3,12384.0,237.0832,237.2276,236.9196,237.1121,12384.0
2023-10-06 12:25:00,246.28,246.59,246.27,246.41,2492.0,237.0929,237.3913,237.0832,237.218,2492.0
2023-10-06 12:30:00,246.39,246.39,246.3,246.34,932.0,237.1988,237.1988,237.1121,237.1506,932.0
2023-10-06 12:35:00,246.07,246.2,246.05,246.1,3601.0,236.8907,237.0158,236.8714,236.9196,3601.0
2023-10-06 12:40:00,246.14,246.31,246.14,246.26,3127.0,236.9581,237.1217,236.9581,237.0736,3127.0
2023-10-06 12:45:00,246.34,246.46,246.34,246.44,4410.0,237.1506,237.2661,237.1506,237.2469,4410.0
2023-10-06 12:50:00,246.47,246.53,246.18,246.32,7303.0,237.2758,237.3335,236.9966,237.1314,7303.0
2023-10-06 12:55:00,246.32,246.32,246.04,246.31,4789.0,237.1314,237.1314,236.8618,237.1217,4789.0
2023-10-06 13:00:00,246.3,246.44,246.3,246.34,3769.0,237.1121,237.2469,237.1121,237.1506,3769.0
2023-10-06 13:05:00,246.35,246.53,246.34,246.41,3432.0,237.1602,237.3335,237.1506,237.218,3432.0
2023-10-06 13:10:00,246.49,246.58,246.41,246.58,2751.0,237.295,237.3817,237.218,237.3817,2751.0
2023-10-06 13:15:00,246.59,246.83,246.58,246.8,4256.0,237.3913,237.6223,237.3817,237.5935,4256.0
2023-10-06 13:20:00,246.79,246.9,246.51,246.83,12072.0,237.5838,237.6897,237.3143,237.6223,12072.0
2023-10-06 13:25:00,246.79,246.91,246.73,246.75,2226.0,237.5838,237.6994,237.5261,237.5453,2226.0
2023-10-06 13:30:00,246.76,247.0,246.74,246.97,2850.0,237.555,237.786,237.5357,237.7571,2850.0
2023-10-06 13:35:00,246.92,247.03,246.83,247.03,2595.0,237.709,237.8149,237.6223,237.8149,2595.0
2023-10-06 13:40:00,247.04,247.04,246.78,246.81,3324.0,237.8245,237.8245,237.5742,237.6031,3324.0
2023-10-06 13:45:00,246.72,246.81,246.71,246.76,2409.0,237.5164,237.6031,237.5068,237.555,2409.0
2023-10-06 13:50:00,246.68,246.69,246.56,246.69,1843.0,237.4779,237.4876,237.3624,237.4876,1843.0
2023-10-06 13:55:00,246.71,246.76,246.56,246.62,6493.0,237.5068,237.555,237.3624,237.4202,6493.0
2023-10-06 14:00:00,246.59,246.6,246.45,246.53,3747.0,237.3913,237.4009,237.2565,237.3335,3747.0
2023-10-06 14:05:00,246.52,246.52,246.34,246.46,4863.0,237.3239,237.3239,237.1506,237.2661,4863.0
2023-10-06 14:10:00,246.51,246.6,246.46,246.48,1705.0,237.3143,237.4009,237.2661,237.2854,1705.0
2023-10-06 14:15:00,246.49,246.55,246.33,246.42,3260.0,237.295,237.3528,237.141,237.2276,3260.0
2023-10-06 14:20:00,246.44,246.62,246.42,246.54,2025.0,237.2469,237.4202,237.2276,237.3432,2025.0
2023-10-06 14:25:00,246.57,247.06,246.57,247.02,5745.0,237.372,237.8438,237.372,237.8053,5745.0
2023-10-06 14:30:00,247.05,247.19,246.99,247.19,2364.0,237.8341,237.9689,237.7764,237.9689,2364.0
2023-10-06 14:35:00,247.18,247.51,247.17,247.41,4202.0,237.9593,238.277,237.9497,238.1807,4202.0
2023-10-06 14:40:00,247.46,247.65,247.45,247.55,3709.0,238.2288,238.4118,238.2192,238.3155,3709.0
2023-10-06 14:45:00,247.57,247.6,247.47,247.5,2331.0,238.3347,238.3636,238.2385,238.2673,2331.0
2023-10-06 14:50:00,247.5,247.5,247.24,247.29,3472.0,238.2673,238.2673,238.017,238.0652,3472.0
2023-10-06 14:55:00,247.26,247.27,247.21,247.27,1530.0,238.0363,238.0459,237.9882,238.0459,1530.0
2023-10-06 15:00:00,247.37,247.37,247.02,247.02,3409.0,238.1422,238.1422,237.8053,237.8053,3409.0
2023-10-06 15:05:00,246.98,247.51,246.98,247.51,4902.0,237.7667,238.277,237.7667,238.277,4902.0
2023-10-06 15:10:00,247.47,247.47,247.03,247.16,3492.0,238.2385,238.2385,237.8149,237.94,3492.0
2023-10-06 15:15:00,247.16,247.16,246.86,246.99,4064.0,237.94,237.94,237.6512,237.7764,4064.0
2023-10-06 15:20:00,246.99,247.43,246.99,247.2,7024.0,237.7764,238.2,237.7764,237.9785,7024.0
2023-10-06 15:25:00,247.2,247.37,247.1,247.29,6133.0,237.9785,238.1422,237.8823,238.0652,6133.0
2023-10-06 15:30:00,247.34,247.48,247.14,247.14,8851.0,238.1133,238.2481,237.9208,237.9208,8851.0
2023-10-06 15:35:00,247.15,247.36,247.05,247.34,6369.0,237.9304,238.1326,237.8341,238.1133,6369.0
2023-10-06 15:40:00,247.46,247.59,247.24,247.31,11540.0,238.2288,238.354,238.017,238.0844,11540.0
2023-10-06 15:45:00,247.34,247.34,246.9,246.93,22052.0,238.1133,238.1133,237.6897,237.7186,22052.0
2023-10-06 15:50:00,246.91,247.09,246.49,246.49,28800.0,237.6994,237.8726,237.295,237.295,28800.0
2023-10-06 15:55:00,246.48,246.67,246.38,246.38,58772.0,237.2854,237.4683,237.1891,237.1891,58772.0
2023-10-09 09:30:00,245.78,246.46,245.3,246.46,15758.0,236.6115,237.2661,236.1494,237.2661,15758.0
2023-10-09 09:35:00,246.46,246.86,246.12,246.49,8454.0,237.2661,237.6512,236.9388,237.295,8454.0
2023-10-09 09:40:00,246.29,246.86,246.21,246.81,2865.0,237.1025,237.6512,237.0255,237.6031,2865.0
2023-10-09 09:45:00,246.78,247.23,246.69,247.07,3872.0,237.5742,238.0074,237.4876,237.8534,3872.0
2023-10-09 09:50:00,247.23,247.45,247.13,247.42,4320.0,238.0074,238.2192,237.9111,238.1903,4320.0
2023-10-09 09:55:00,247.4,247.63,247.31,247.5,4867.0,238.1711,238.3925,238.0844,238.2673,4867.0
2023-10-09 10:00:00,247.41,247.58,246.92,246.93,4708.0,238.1807,238.3444,237.709,237.7186,4708.0
2023-10-09 10:05:00,247.03,247.03,246.62,246.91,3381.0,237.8149,237.8149,237.4202,237.6994,3381.0
2023-10-09 10:10:00,246.92,246.99,246.64,246.64,3116.0,237.709,237.7764,237.4394,237.4394,3116.0
2023-10-09 10:15:00,246.76,246.76,246.49,246.58,3850.0,237.555,237.555,237.295,237.3817,3850.0
2023-10-09 10:20:00,246.52,247.23,246.52,247.16,10865.0,237.3239,238.0074,237.3239,237.94,10865.0
2023-10-09 10:25:00,247.19,247.24,246.82,246.94,6793.0,237.9689,238.017,237.6127,237.7282,6793.0
2023-10-09 10:30:00,247.03,247.31,247.03,247.24,6172.0,237.8149,238.0844,237.8149,238.017,6172.0
2023-10-09 10:35:00,247.31,247.31,247.14,247.2,7252.0,238.0844,238.0844,237.9208,237.9785,7252.0
2023-10-09 10:40:00,247.16,247.43,246.96,247.42,2605.0,237.94,238.2,237.7475,238.1903,2605.0
2023-10-09 10:45:00,247.37,247.41,247.03,247.08,7967.0,238.1422,238.1807,237.8149,237.863,7967.0
2023-10-09 10:50:00,247.16,247.51,247.1,247.51,5732.0,237.94,238.277,237.8823,238.277,5732.0
2023-10-09 10:55:00,247.6,247.63,247.12,247.23,10121.0,238.3636,238.3925,237.9015,238.0074,10121.0
2023-10-09 11:00:00,247.3,247.61,247.3,247.61,2198.0,238.0748,238.3732,238.0748,238.3732,2198.0
2023-10-09 11:05:00,247.5,247.59,247.34,247.47,3726.0,238.2673,238.354,238.1133,238.2385,3726.0
2023-10-09 11:10:00,247.52,247.56,247.39,247.56,3200.0,238.2866,238.3251,238.1614,238.3251,3200.0
2023-10-09 11:15:00,247.57,247.73,247.57,247.6,1456.0,238.3347,238.4888,238.3347,238.3636,1456.0
2023-10-09 11:20:00,247.73,247.95,247.66,247.88,3205.0,238.4888,238.7006,238.4214,238.6332,3205.0
2023-10-09 11:25:00,247.81,248.07,247.81,248.06,3505.0,238.5658,238.8161,238.5658,238.8065,3505.0
2023-10-09 11:30:00,248.17,248.31,248.12,248.31,3647.0,238.9124,239.0471,238.8642,239.0471,3647.0
2023-10-09 11:35:00,248.24,248.33,248.2,248.28,2800.0,238.9797,239.0664,238.9412,239.0182,2800.0
2023-10-09 11:40:00,248.35,248.35,248.14,248.17,1700.0,239.0856,239.0856,238.8835,238.9124,1700.0
2023-10-09 11:45:00,248.12,248.19,247.94,248.19,4619.0,238.8642,238.9316,238.6909,238.9316,4619.0
2023-10-09 11:50:00,248.28,248.5,248.27,248.45,2429.0,239.0182,239.23,239.0086,239.1819,2429.0
2023-10-09 11:55:00,248.39,248.46,248.3,248.38,2059.0,239.1241,239.1915,239.0375,239.1145,2059.0
2023-10-09 12:00:00,248.29,248.33,248.14,248.18,3624.0,239.0279,239.0664,238.8835,238.922,3624.0
2023-10-09 12:05:00,248.24,248.44,248.24,248.44,700.0,238.9797,239.1723,238.9797,239.1723,700.0
2023-10-09 12:10:00,248.36,248.44,248.31,248.31,1717.0,239.0953,239.1723,239.0471,239.0471,1717.0
2023-10-09 12:15:00,248.36,248.36,248.28,248.28,3740.0,239.0953,239.0953,239.0182,239.0182,3740.0
2023-10-09 12:20:00,248.27,248.61,248.23,248.45,4309.0,239.0086,239.3359,238.9701,239.1819,4309.0
2023-10-09 12:25:00,248.42,248.42,248.22,248.22,2700.0,239.153,239.153,238.9605,238.9605,2700.0
2023-10-09 12:30:00,248.24,248.39,248.2,248.29,2255.0,238.9797,239.1241,238.9412,239.0279,2255.0
2023-10-09 12:35:00,248.27,248.34,248.24,248.26,1678.0,239.0086,239.076,238.9797,238.999,1678.0
2023-10-09 12:40:00,248.21,248.5,248.21,248.27,4347.0,238.9509,239.23,238.9509,239.0086,4347.0
2023-10-09 12:45:00,248.23,248.36,248.21,248.36,1241.0,238.9701,239.0953,238.9509,239.0953,1241.0
2023-10-09 12:50:00,248.36,248.39,248.28,248.36,1530.0,239.0953,239.1241,239.0182,239.0953,1530.0
2023-10-09 12:55:00,248.33,248.36,248.21,248.27,2976.0,239.0664,239.0953,238.9509,239.0086,2976.0
2023-10-09 13:00:00,248.31,248.41,248.27,248.38,3676.0,239.0471,239.1434,239.0086,239.1145,3676.0
2023-10-09 13:05:00,248.4,248.54,248.39,248.46,1761.0,239.1338,239.2685,239.1241,239.1915,1761.0
2023-10-09 13:10:00,248.52,248.65,248.49,248.62,2402.0,239.2493,239.3744,239.2204,239.3456,2402.0
2023-10-09 13:15:00,248.63,248.63,248.55,248.63,1820.0,239.3552,239.3552,239.2782,239.3552,1820.0
2023-10-09 13:20:00,248.62,248.63,248.49,248.6,4902.0,239.3456,239.3552,239.2204,239.3263,4902.0
2023-10-09 13:25:00,248.63,248.73,248.6,248.66,2300.0,239.3552,239.4515,239.3263,239.3841,2300.0
2023-10-09 13:30:00,248.79,248.92,248.73,248.91,3504.0,239.5092,239.6344,239.4515,239.6247,3504.0
2023-10-09 13:35:00,248.91,249.05,248.82,249.05,2262.0,239.6247,239.7595,239.5381,239.7595,2262.0
2023-10-09 13:40:00,249.09,249.29,249.08,249.16,3541.0,239.798,239.9906,239.7884,239.8654,3541.0
2023-10-09 13:45:00,249.16,249.52,249.08,249.37,1900.0,239.8654,240.212,239.7884,240.0676,1900.0
2023-10-09 13:50:00,249.48,249.59,249.36,249.55,1300.0,240.1735,240.2794,240.058,240.2409,1300.0
2023-10-09 13:55:00,249.6,249.7,249.56,249.67,3301.0,240.289,240.3853,240.2505,240.3564,3301.0
2023-10-09 14:00:00,249.68,249.7,249.59,249.66,2100.0,240.366,240.3853,240.2794,240.3468,2100.0
2023-10-09 14:05:00,249.7,249.92,249.69,249.88,3110.0,240.3853,240.5971,240.3757,240.5586,3110.0
2023-10-09 14:10:00,249.84,249.9,249.74,249.79,3453.0,240.5201,240.5778,240.4238,240.4719,3453.0
2023-10-09 14:15:00,249.8,249.87,249.74,249.75,3072.0,240.4815,240.5489,240.4238,240.4334,3072.0
2023-10-09 14:20:00,249.71,249.81,249.66,249.77,1709.0,240.3949,240.4912,240.3468,240.4527,1709.0
2023-10-09 14:25:00,249.79,249.95,249.79,249.95,1281.0,240.4719,240.626,240.4719,240.626,1281.0
2023-10-09 14:30:00,249.94,249.95,249.82,249.86,6328.0,240.6163,240.626,240.5008,240.5393,6328.0
2023-10-09 14:35:00,249.89,249.97,249.76,249.96,3394.0,240.5682,240.6452,240.443,240.6356,3394.0
2023-10-09 14:40:00,249.96,250.23,249.88,250.12,13889.0,240.6356,240.8955,240.5586,240.7896,13889.0
2023-10-09 14:45:00,250.17,250.2,250.03,250.03,2578.0,240.8377,240.8666,240.703,240.703,2578.0
2023-10-09 14:50:00,250.06,250.14,249.93,250.01,4640.0,240.7318,240.8089,240.6067,240.6837,4640.0
2023-10-09 14:55:00,250.04,250.22,250.04,250.05,4368.0,240.7126,240.8859,240.7126,240.7222,4368.0
2023-10-09 15:00:00,250.13,250.15,249.93,250.1,2751.0,240.7992,240.8185,240.6067,240.7704,2751.0
2023-10-09 15:05:00,250.08,250.21,250.08,250.1,1907.0,240.7511,240.8763,240.7511,240.7704,1907.0
2023-10-09 15:10:00,250.21,250.3,250.13,250.13,3635.0,240.8763,240.9629,240.7992,240.7992,3635.0
2023-10-09 15:15:00,250.14,250.4,250.08,250.26,2572.0,240.8089,241.0592,240.7511,240.9244,2572.0
2023-10-09 15:20:00,250.25,250.25,250.12,250.19,3101.0,240.9148,240.9148,240.7896,240.857,3101.0
2023-10-09 15:25:00,250.18,250.23,250.07,250.16,3683.0,240.8474,240.8955,240.7415,240.8281,3683.0
2023-10-09 15:30:00,250.15,250.15,249.92,249.95,5188.0,240.8185,240.8185,240.5971,240.626,5188.0
2023-10-09 15:35:00,249.86,249.93,249.79,249.84,6073.0,240.5393,240.6067,240.4719,240.5201,6073.0
2023-10-09 15:40:00,249.83,249.92,249.83,249.87,5547.0,240.5104,240.5971,240.5104,240.5489,5547.0
2023-10-09 15:45:00,249.84,250.05,249.84,250.03,5986.0,240.5201,240.7222,240.5201,240.703,5986.0
2023-10-09 15:50:00,250.05,250.38,250.04,250.36,34502.0,240.7222,241.0399,240.7126,241.0207,34502.0
2023-10-09 15:55:00,250.34,250.42,250.15,250.23,44557.0,241.0014,241.0784,240.8185,240.8955,44557.0
2023-10-10 09:30:00,250.18,250.18,249.42,249.72,20309.0,240.8474,240.8474,240.1157,240.4045,20309.0
2023-10-10 09:35:00,249.64,249.69,249.1,249.11,4524.0,240.3275,240.3757,239.8077,239.8173,4524.0
2023-10-10 09:40:00,249.22,249.38,248.72,248.96,5918.0,239.9232,240.0772,239.4418,239.6729,5918.0
2023-10-10 09:45:00,248.93,249.34,248.78,249.27,6997.0,239.644,240.0387,239.4996,239.9713,6997.0
2023-10-10 09:50:00,249.46,250.37,249.46,250.12,9348.0,240.1542,241.0303,240.1542,240.7896,9348.0
2023-10-10 09:55:00,250.14,250.52,249.83,250.23,9425.0,240.8089,241.1747,240.5104,240.8955,9425.0
2023-10-10 10:00:00,250.09,250.65,250.08,250.39,6880.0,240.7607,241.2998,240.7511,241.0495,6880.0
2023-10-10 10:05:00,250.42,250.44,250.06,250.24,5901.0,241.0784,241.0977,240.7318,240.9051,5901.0
2023-10-10 10:10:00,250.08,250.64,250.02,250.6,8309.0,240.7511,241.2902,240.6933,241.2517,8309.0
2023-10-10 10:15:00,250.63,250.66,250.37,250.57,7809.0,241.2806,241.3095,241.0303,241.2228,7809.0
2023-10-10 10:20:00,250.51,250.57,250.42,250.56,4989.0,241.1651,241.2228,241.0784,241.2132,4989.0
2023-10-10 10:25:00,250.54,250.79,250.53,250.77,3450.0,241.1939,241.4346,241.1843,241.4154,3450.0
2023-10-10 10:30:00,250.78,250.83,250.53,250.83,4928.0,241.425,241.4731,241.1843,241.4731,4928.0
2023-10-10 10:35:00,250.78,251.15,250.71,250.98,12403.0,241.425,241.7812,241.3576,241.6175,12403.0
2023-10-10 10:40:00,250.97,250.97,250.56,250.67,5588.0,241.6079,241.6079,241.2132,241.3191,5588.0
2023-10-10 10:45:00,250.71,250.93,250.46,250.93,7401.0,241.3576,241.5694,241.1169,241.5694,7401.0
2023-10-10 10:50:00,250.94,251.12,250.37,250.38,18343.0,241.579,241.7523,241.0303,241.0399,18343.0
2023-10-10 10:55:00,250.38,250.39,250.22,250.37,6598.0,241.0399,241.0495,240.8859,241.0303,6598.0
2023-10-10 11:00:00,250.34,250.45,250.28,250.33,17349.0,241.0014,241.1073,240.9436,240.9918,17349.0
2023-10-10 11:05:00,250.33,250.86,250.25,250.7,9764.0,240.9918,241.502,240.9148,241.348,9764.0
2023-10-10 11:10:00,250.76,250.93,250.66,250.74,8758.0,241.4057,241.5694,241.3095,241.3865,8758.0
2023-10-10 11:15:00,250.8,251.06,250.77,250.89,4895.0,241.4442,241.6945,241.4154,241.5309,4895.0
2023-10-10 11:20:00,250.93,250.98,250.82,250.89,4234.0,241.5694,241.6175,241.4635,241.5309,4234.0
2023-10-10 11:25:00,250.9,250.99,250.79,250.96,2598.0,241.5405,241.6272,241.4346,241.5983,2598.0
2023-10-10 11:30:00,250.99,251.3,250.9,251.27,4393.0,241.6272,241.9256,241.5405,241.8967,4393.0
2023-10-10 11:35:00,251.23,251.25,250.96,251.04,4625.0,241.8582,241.8775,241.5983,241.6753,4625.0
2023-10-10 11:40:00,250.98,251.19,250.98,251.03,4000.0,241.6175,241.8197,241.6175,241.6657,4000.0
2023-10-10 11:45:00,251.1,251.1,250.79,250.82,4524.0,241.7331,241.7331,241.4346,241.4635,4524.0
2023-10-10 11:50:00,250.8,250.88,250.71,250.83,6748.0,241.4442,241.5213,241.3576,241.4731,6748.0
2023-10-10 11:55:00,250.84,250.93,250.75,250.88,4930.0,241.4828,241.5694,241.3961,241.5213,4930.0
2023-10-10 12:00:00,250.88,250.95,250.79,250.8,4312.0,241.5213,241.5886,241.4346,241.4442,4312.0
2023-10-10 12:05:00,250.77,250.77,250.5,250.52,6739.0,241.4154,241.4154,241.1554,241.1747,6739.0
2023-10-10 12:10:00,250.58,250.73,250.54,250.67,4200.0,241.2325,241.3769,241.1939,241.3191,4200.0
2023-10-10 12:15:00,250.63,250.88,250.63,250.81,5441.0,241.2806,241.5213,241.2806,241.4539,5441.0
2023-10-10 12:20:00,250.81,250.87,250.6,250.67,6605.0,241.4539,241.5116,241.2517,241.3191,6605.0
2023-10-10 12:25:00,250.64,250.8,250.6,250.78,5122.0,241.2902,241.4442,241.2517,241.425,5122.0
2023-10-10 12:30:00,250.74,250.75,250.53,250.53,4087.0,241.3865,241.3961,241.1843,241.1843,4087.0
2023-10-10 12:35:00,250.53,250.55,250.22,250.27,3500.0,241.1843,241.2036,240.8859,240.934,3500.0
2023-10-10 12:40:00,250.28,250.32,250.22,250.28,6038.0,240.9436,240.9821,240.8859,240.9436,6038.0
2023-10-10 12:45:00,250.27,250.37,250.14,250.21,6200.0,240.934,241.0303,240.8089,240.8763,6200.0
2023-10-10 12:50:00,250.17,250.27,250.12,250.19,3400.0,240.8377,240.934,240.7896,240.857,3400.0
2023-10-10 12:55:00,250.15,250.21,250.01,250.18,5479.0,240.8185,240.8763,240.6837,240.8474,5479.0
2023-10-10 13:00:00,250.14,250.14,249.73,249.79,10643.0,240.8089,240.8089,240.4142,240.4719,10643.0
2023-10-10 13:05:00,249.58,249.6,249.3,249.44,9475.0,240.2698,240.289,240.0002,240.135,9475.0
2023-10-10 13:10:00,249.51,249.56,249.35,249.45,3479.0,240.2024,240.2505,240.0483,240.1446,3479.0
2023-10-10 13:15:00,249.36,249.69,249.3,249.54,9214.0,240.058,240.3757,240.0002,240.2312,9214.0
2023-10-10 13:20:00,249.55,249.68,249.31,249.34,4025.0,240.2409,240.366,240.0098,240.0387,4025.0
2023-10-10 13:25:00,249.47,249.5,249.22,249.46,4600.0,240.1639,240.1927,239.9232,240.1542,4600.0
2023-10-10 13:30:00,249.46,249.46,249.09,249.18,6070.0,240.1542,240.1542,239.798,239.8847,6070.0
2023-10-10 13:35:00,249.22,249.38,249.15,249.34,2500.0,239.9232,240.0772,239.8558,240.0387,2500.0
2023-10-10 13:40:00,249.34,249.48,249.33,249.43,3318.0,240.0387,240.1735,240.0291,240.1253,3318.0
2023-10-10 13:45:00,249.44,249.5,249.12,249.22,5633.0,240.135,240.1927,239.8269,239.9232,5633.0
2023-10-10 13:50:00,249.25,249.34,249.11,249.23,2400.0,239.9521,240.0387,239.8173,239.9328,2400.0
2023-10-10 13:55:00,249.23,249.34,249.08,249.16,8794.0,239.9328,240.0387,239.7884,239.8654,8794.0
2023-10-10 14:00:00,249.13,249.2,248.98,249.15,7906.0,239.8365,239.9039,239.6921,239.8558,7906.0
2023-10-10 14:05:00,249.12,249.17,248.95,248.98,6190.0,239.8269,239.875,239.6633,239.6921,6190.0
2023-10-10 14:10:00,248.84,249.03,248.74,248.74,4507.0,239.5574,239.7403,239.4611,239.4611,4507.0
2023-10-10 14:15:00,248.77,249.0,248.7,248.98,7989.0,239.49,239.7114,239.4226,239.6921,7989.0
2023-10-10 14:20:00,249.08,249.11,248.79,248.85,4500.0,239.7884,239.8173,239.5092,239.567,4500.0
2023-10-10 14:25:00,248.81,249.05,248.63,248.73,12406.0,239.5285,239.7595,239.3552,239.4515,12406.0
2023-10-10 14:30:00,248.76,248.81,248.5,248.58,10607.0,239.4803,239.5285,239.23,239.3071,10607.0
2023-10-10 14:35:00,248.57,248.82,248.4,248.5,11235.0,239.2974,239.5381,239.1338,239.23,11235.0
2023-10-10 14:40:00,248.48,248.49,248.22,248.4,7924.0,239.2108,239.2204,238.9605,239.1338,7924.0
2023-10-10 14:45:00,248.44,248.67,248.32,248.36,11292.0,239.1723,239.3937,239.0568,239.0953,11292.0
2023-10-10 14:50:00,248.37,248.38,247.75,247.75,9367.0,239.1049,239.1145,238.508,238.508,9367.0
2023-10-10 14:55:00,247.81,247.88,247.69,247.84,7949.0,238.5658,238.6332,238.4503,238.5947,7949.0
2023-10-10 15:00:00,247.83,248.08,247.77,248.03,12478.0,238.585,238.8257,238.5273,238.7776,12478.0
2023-10-10 15:05:00,248.02,248.08,247.95,247.99,5847.0,238.7679,238.8257,238.7006,238.7391,5847.0
2023-10-10 15:10:00,248.01,248.03,247.92,248.01,7635.0,238.7583,238.7776,238.6717,238.7583,7635.0
2023-10-10 15:15:00,248.01,248.5,247.97,248.5,11215.0,238.7583,239.23,238.7198,239.23,11215.0
2023-10-10 15:20:00,248.54,248.73,248.48,248.69,9718.0,239.2685,239.4515,239.2108,239.413,9718.0
2023-10-10 15:25:00,248.68,248.95,248.68,248.81,4559.0,239.4033,239.6633,239.4033,239.5285,4559.0
2023-10-10 15:30:00,248.82,248.94,248.75,248.83,6056.0,239.5381,239.6536,239.4707,239.5477,6056.0
2023-10-10 15:35:00,248.76,249.0,248.59,249.0,10862.0,239.4803,239.7114,239.3167,239.7114,10862.0
2023-10-10 15:40:00,248.97,249.21,248.82,249.16,11349.0,239.6825,239.9136,239.5381,239.8654,11349.0
2023-10-10 15:45:00,249.14,249.59,249.13,249.59,11678.0,239.8462,240.2794,239.8365,240.2794,11678.0
2023-10-10 15:50:00,249.57,249.57,249.09,249.19,24470.0,240.2601,240.2601,239.798,239.8943,24470.0
2023-10-10 15:55:00,249.24,249.45,249.08,249.18,60288.0,239.9424,240.1446,239.7884,239.8847,60288.0
2023-10-11 09:30:00,249.82,249.92,249.21,249.48,16143.0,240.5008,240.5971,239.9136,240.1735,16143.0
2023-10-11 09:35:00,249.38,249.38,248.31,248.31,12692.0,240.0772,240.0772,239.0471,239.0471,12692.0
2023-10-11 09:40:00,248.46,248.58,247.82,248.13,7945.0,239.1915,239.3071,238.5754,238.8738,7945.0
2023-10-11 09:45:00,248.13,248.62,248.01,248.31,12770.0,238.8738,239.3456,238.7583,239.0471,12770.0
2023-10-11 09:50:00,248.58,248.65,248.13,248.14,3447.0,239.3071,239.3744,238.8738,238.8835,3447.0
2023-10-11 09:55:00,248.08,248.37,247.98,248.34,4532.0,238.8257,239.1049,238.7294,239.076,4532.0
2023-10-11 10:00:00,248.33,248.38,247.88,248.27,11871.0,239.0664,239.1145,238.6332,239.0086,11871.0
2023-10-11 10:05:00,248.37,248.56,248.29,248.52,3910.0,239.1049,239.2878,239.0279,239.2493,3910.0
2023-10-11 10:10:00,248.52,248.57,248.26,248.28,4750.0,239.2493,239.2974,238.999,239.0182,4750.0
2023-10-11 10:15:00,248.36,248.44,248.18,248.35,7253.0,239.0953,239.1723,238.922,239.0856,7253.0
2023-10-11 10:20:00,248.29,248.55,248.29,248.32,4094.0,239.0279,239.2782,239.0279,239.0568,4094.0
2023-10-11 10:25:00,248.28,248.62,248.27,248.58,8425.0,239.0182,239.3456,239.0086,239.3071,8425.0
2023-10-11 10:30:00,248.61,249.34,248.61,249.32,5427.0,239.3359,240.0387,239.3359,240.0195,5427.0
2023-10-11 10:35:00,249.45,249.45,249.05,249.2,3500.0,240.1446,240.1446,239.7595,239.9039,3500.0
2023-10-11 10:40:00,249.08,249.09,248.54,248.65,3154.0,239.7884,239.798,239.2685,239.3744,3154.0
2023-10-11 10:45:00,248.64,248.85,248.54,248.85,5946.0,239.3648,239.567,239.2685,239.567,5946.0
2023-10-11 10:50:00,248.85,249.33,248.82,249.1,5650.0,239.567,240.0291,239.5381,239.8077,5650.0
2023-10-11 10:55:00,249.1,249.2,248.98,249.2,6601.0,239.8077,239.9039,239.6921,239.9039,6601.0
2023-10-11 11:00:00,249.24,249.66,249.23,249.42,4969.0,239.9424,240.3468,239.9328,240.1157,4969.0
2023-10-11 11:05:00,249.42,249.59,249.36,249.58,6065.0,240.1157,240.2794,240.058,240.2698,6065.0
2023-10-11 11:10:00,249.57,249.57,249.42,249.42,5530.0,240.2601,240.2601,240.1157,240.1157,5530.0
2023-10-11 11:15:00,249.36,249.39,249.06,249.09,4972.0,240.058,240.0868,239.7692,239.798,4972.0
2023-10-11 11:20:00,249.06,249.25,249.0,249.18,6480.0,239.7692,239.9521,239.7114,239.8847,6480.0
2023-10-11 11:25:00,249.15,249.18,248.76,248.83,10888.0,239.8558,239.8847,239.4803,239.5477,10888.0
2023-10-11 11:30:00,248.81,248.93,248.69,248.77,5701.0,239.5285,239.644,239.413,239.49,5701.0
2023-10-11 11:35:00,248.7,248.81,248.31,248.33,3224.0,239.4226,239.5285,239.0471,239.0664,3224.0
2023-10-11 11:40:00,248.34,248.35,248.06,248.06,5856.0,239.076,239.0856,238.8065,238.8065,5856.0
2023-10-11 11:45:00,248.14,248.38,248.07,248.31,3985.0,238.8835,239.1145,238.8161,239.0471,3985.0
2023-10-11 11:50:00,248.36,248.88,248.35,248.65,3340.0,239.0953,239.5959,239.0856,239.3744,3340.0
2023-10-11 11:55:00,248.71,248.71,248.34,248.34,2300.0,239.4322,239.4322,239.076,239.076,2300.0
2023-10-11 12:00:00,248.36,248.37,248.18,248.3,3350.0,239.0953,239.1049,238.922,239.0375,3350.0
2023-10-11 12:05:00,248.25,248.26,248.11,248.15,5669.0,238.9894,238.999,238.8546,238.8931,5669.0
2023-10-11 12:10:00,248.18,248.18,247.74,247.74,6449.0,238.922,238.922,238.4984,238.4984,6449.0
2023-10-11 12:15:00,247.69,247.82,247.63,247.77,4451.0,238.4503,238.5754,238.3925,238.5273,4451.0
2023-10-11 12:20:00,247.78,247.78,247.59,247.68,2634.0,238.5369,238.5369,238.354,238.4406,2634.0
2023-10-11 12:25:00,247.6,247.6,247.42,247.57,5086.0,238.3636,238.3636,238.1903,238.3347,5086.0
2023-10-11 12:30:00,247.51,247.75,247.51,247.72,2830.0,238.277,238.508,238.277,238.4791,2830.0
2023-10-11 12:35:00,247.73,247.81,247.64,247.81,3058.0,238.4888,238.5658,238.4021,238.5658,3058.0
2023-10-11 12:40:00,247.86,247.92,247.81,247.86,2200.0,238.6139,238.6717,238.5658,238.6139,2200.0
2023-10-11 12:45:00,247.85,247.98,247.85,247.89,2500.0,238.6043,238.7294,238.6043,238.6428,2500.0
2023-10-11 12:50:00,247.89,247.89,247.71,247.73,1828.0,238.6428,238.6428,238.4695,238.4888,1828.0
2023-10-11 12:55:00,247.71,248.0,247.7,248.0,2226.0,238.4695,238.7487,238.4599,238.7487,2226.0
2023-10-11 13:00:00,248.04,248.12,247.76,247.77,2927.0,238.7872,238.8642,238.5176,238.5273,2927.0
2023-10-11 13:05:00,247.77,247.98,247.77,247.97,3000.0,238.5273,238.7294,238.5273,238.7198,3000.0
2023-10-11 13:10:00,247.96,248.06,247.96,248.04,600.0,238.7102,238.8065,238.7102,238.7872,600.0
2023-10-11 13:15:00,248.05,248.13,247.66,247.71,2393.0,238.7968,238.8738,238.4214,238.4695,2393.0
2023-10-11 13:20:00,247.67,247.88,247.63,247.88,2137.0,238.431,238.6332,238.3925,238.6332,2137.0
2023-10-11 13:25:00,247.78,248.0,247.78,247.96,2402.0,238.5369,238.7487,238.5369,238.7102,2402.0
2023-10-11 13:30:00,248.01,248.01,247.72,247.82,2200.0,238.7583,238.7583,238.4791,238.5754,2200.0
2023-10-11 13:35:00,247.75,247.9,247.72,247.9,928.0,238.508,238.6524,238.4791,238.6524,928.0
2023-10-11 13:40:00,247.89,247.95,247.8,247.8,1840.0,238.6428,238.7006,238.5562,238.5562,1840.0
2023-10-11 13:45:00,247.82,248.1,247.82,248.08,3314.0,238.5754,238.845,238.5754,238.8257,3314.0
2023-10-11 13:50:00,248.08,248.24,248.08,248.11,3080.0,238.8257,238.9797,238.8257,238.8546,3080.0
2023-10-11 13:55:00,248.09,248.44,248.07,248.38,2768.0,238.8353,239.1723,238.8161,239.1145,2768.0
2023-10-11 14:00:00,248.45,248.59,248.27,248.27,2800.0,239.1819,239.3167,239.0086,239.0086,2800.0
2023-10-11 14:05:00,248.34,248.4,248.29,248.34,1700.0,239.076,239.1338,239.0279,239.076,1700.0
2023-10-11 14:10:00,248.31,248.37,248.21,248.31,3836.0,239.0471,239.1049,238.9509,239.0471,3836.0
2023-10-11 14:15:00,248.37,248.6,248.37,248.41,3250.0,239.1049,239.3263,239.1049,239.1434,3250.0
2023-10-11 14:20:00,248.38,248.8,248.38,248.76,1956.0,239.1145,239.5189,239.1145,239.4803,1956.0
2023-10-11 14:25:00,248.81,248.99,248.75,248.76,4000.0,239.5285,239.7018,239.4707,239.4803,4000.0
2023-10-11 14:30:00,248.77,248.96,248.72,248.84,3419.0,239.49,239.6729,239.4418,239.5574,3419.0
2023-10-11 14:35:00,248.9,248.95,248.8,248.8,1898.0,239.6151,239.6633,239.5189,239.5189,1898.0
2023-10-11 14:40:00,248.82,249.07,248.8,248.97,6884.0,239.5381,239.7788,239.5189,239.6825,6884.0
2023-10-11 14:45:00,248.99,249.05,248.84,248.97,4534.0,239.7018,239.7595,239.5574,239.6825,4534.0
2023-10-11 14:50:00,248.98,249.14,248.97,249.04,3592.0,239.6921,239.8462,239.6825,239.7499,3592.0
2023-10-11 14:55:00,249.07,249.12,248.87,248.91,2900.0,239.7788,239.8269,239.5862,239.6247,2900.0
2023-10-11 15:00:00,248.97,249.19,248.92,249.12,2498.0,239.6825,239.8943,239.6344,239.8269,2498.0
2023-10-11 15:05:00,249.12,249.15,249.01,249.15,3355.0,239.8269,239.8558,239.721,239.8558,3355.0
2023-10-11 15:10:00,249.18,249.21,249.01,249.01,4909.0,239.8847,239.9136,239.721,239.721,4909.0
2023-10-11 15:15:00,249.05,249.12,248.96,249.12,4005.0,239.7595,239.8269,239.6729,239.8269,4005.0
2023-10-11 15:20:00,249.14,249.17,249.04,249.11,2978.0,239.8462,239.875,239.7499,239.8173,2978.0
2023-10-11 15:25:00,249.13,249.41,249.11,249.39,3229.0,239.8365,240.1061,239.8173,240.0868,3229.0
2023-10-11 15:30:00,249.37,249.47,249.33,249.33,4405.0,240.0676,240.1639,240.0291,240.0291,4405.0
2023-10-11 15:35:00,249.32,249.62,249.26,249.59,4900.0,240.0195,240.3083,239.9617,240.2794,4900.0
2023-10-11 15:40:00,249.63,249.72,249.52,249.59,6093.0,240.3179,240.4045,240.212,240.2794,6093.0
2023-10-11 15:45:00,249.58,249.83,249.53,249.54,6999.0,240.2698,240.5104,240.2216,240.2312,6999.0
2023-10-11 15:50:00,249.46,249.75,249.25,249.46,27057.0,240.1542,240.4334,239.9521,240.1542,27057.0
2023-10-11 15:55:00,249.42,249.59,249.29,249.58,58817.0,240.1157,240.2794,239.9906,240.2698,58817.0
2023-10-12 09:30:00,250.61,250.82,250.14,250.64,11317.0,241.2613,241.4635,240.8089,241.2902,11317.0
2023-10-12 09:35:00,250.41,250.63,249.69,250.36,4032.0,241.0688,241.2806,240.3757,241.0207,4032.0
2023-10-12 09:40:00,250.4,250.63,250.0,250.14,5169.0,241.0592,241.2806,240.6741,240.8089,5169.0
2023-10-12 09:45:00,250.11,250.11,249.58,249.92,11697.0,240.78,240.78,240.2698,240.5971,11697.0
2023-10-12 09:50:00,249.92,250.19,249.82,249.95,5684.0,240.5971,240.857,240.5008,240.626,5684.0
2023-10-12 09:55:00,249.95,249.95,249.4,249.64,3078.0,240.626,240.626,240.0965,240.3275,3078.0
2023-10-12 10:00:00,249.48,249.63,249.21,249.53,10046.0,240.1735,240.3179,239.9136,240.2216,10046.0
2023-10-12 10:05:00,249.52,249.77,249.51,249.72,4546.0,240.212,240.4527,240.2024,240.4045,4546.0
2023-10-12 10:10:00,249.68,250.0,249.68,249.91,5890.0,240.366,240.6741,240.366,240.5874,5890.0
2023-10-12 10:15:00,249.98,250.1,249.89,250.1,5632.0,240.6548,240.7704,240.5682,240.7704,5632.0
2023-10-12 10:20:00,250.14,250.16,249.49,249.53,10889.0,240.8089,240.8281,240.1831,240.2216,10889.0
2023-10-12 10:25:00,249.46,249.65,249.37,249.44,5934.0,240.1542,240.3371,240.0676,240.135,5934.0
2023-10-12 10:30:00,249.41,249.55,249.34,249.55,6333.0,240.1061,240.2409,240.0387,240.2409,6333.0
2023-10-12 10:35:00,249.55,249.55,249.31,249.48,4750.0,240.2409,240.2409,240.0098,240.1735,4750.0
2023-10-12 10:40:00,249.54,249.54,249.2,249.21,5618.0,240.2312,240.2312,239.9039,239.9136,5618.0
2023-10-12 10:45:00,249.2,249.61,249.2,249.46,3560.0,239.9039,240.2986,239.9039,240.1542,3560.0
2023-10-12 10:50:00,249.44,249.53,249.35,249.52,3821.0,240.135,240.2216,240.0483,240.212,3821.0
2023-10-12 10:55:00,249.54,250.01,249.5,249.95,6672.0,240.2312,240.6837,240.1927,240.626,6672.0
2023-10-12 11:00:00,249.88,249.9,249.43,249.53,1827.0,240.5586,240.5778,240.1253,240.2216,1827.0
2023-10-12 11:05:00,249.51,249.6,249.45,249.6,1850.0,240.2024,240.289,240.1446,240.289,1850.0
2023-10-12 11:10:00,249.55,249.82,249.55,249.73,2515.0,240.2409,240.5008,240.2409,240.4142,2515.0
2023-10-12 11:15:00,249.74,249.85,249.67,249.78,2108.0,240.4238,240.5297,240.3564,240.4623,2108.0
2023-10-12 11:20:00,249.72,249.87,249.56,249.56,2100.0,240.4045,240.5489,240.2505,240.2505,2100.0
2023-10-12 11:25:00,249.52,249.61,249.33,249.33,4881.0,240.212,240.2986,240.0291,240.0291,4881.0
2023-10-12 11:30:00,249.18,249.23,248.85,249.02,2088.0,239.8847,239.9328,239.567,239.7306,2088.0
2023-10-12 11:35:00,249.04,249.2,248.99,249.12,6368.0,239.7499,239.9039,239.7018,239.8269,6368.0
2023-10-12 11:40:00,249.12,249.2,248.87,248.91,3576.0,239.8269,239.9039,239.5862,239.6247,3576.0
2023-10-12 11:45:00,248.94,249.05,248.91,249.03,2561.0,239.6536,239.7595,239.6247,239.7403,2561.0
2023-10-12 11:50:00,249.06,249.12,248.97,249.1,1766.0,239.7692,239.8269,239.6825,239.8077,1766.0
2023-10-12 11:55:00,249.05,249.21,249.03,249.16,2300.0,239.7595,239.9136,239.7403,239.8654,2300.0
2023-10-12 12:00:00,249.24,249.45,249.09,249.09,3263.0,239.9424,240.1446,239.798,239.798,3263.0
2023-10-12 12:05:00,249.21,249.25,249.1,249.1,1810.0,239.9136,239.9521,239.8077,239.8077,1810.0
2023-10-12 12:10:00,249.04,249.3,249.04,249.25,2726.0,239.7499,240.0002,239.7499,239.9521,2726.0
2023-10-12 12:15:00,249.36,249.6,249.35,249.6,2770.0,240.058,240.289,240.0483,240.289,2770.0
2023-10-12 12:20:00,249.65,249.73,249.48,249.55,7851.0,240.3371,240.4142,240.1735,240.2409,7851.0
2023-10-12 12:25:00,249.55,249.86,249.55,249.68,2000.0,240.2409,240.5393,240.2409,240.366,2000.0
2023-10-12 12:30:00,249.71,249.71,249.5,249.5,786.0,240.3949,240.3949,240.1927,240.1927,786.0
2023-10-12 12:35:00,249.5,249.54,249.28,249.47,3706.0,240.1927,240.2312,239.9809,240.1639,3706.0
2023-10-12 12:40:00,249.48,249.5,249.35,249.35,1676.0,240.1735,240.1927,240.0483,240.0483,1676.0
2023-10-12 12:45:00,249.36,249.36,249.24,249.24,1500.0,240.058,240.058,239.9424,239.9424,1500.0
2023-10-12 12:50:00,249.28,249.28,249.18,249.18,1541.0,239.9809,239.9809,239.8847,239.8847,1541.0
2023-10-12 12:55:00,249.18,249.18,248.99,249.15,4047.0,239.8847,239.8847,239.7018,239.8558,4047.0
2023-10-12 13:00:00,249.11,249.11,248.38,248.38,3129.0,239.8173,239.8173,239.1145,239.1145,3129.0
2023-10-12 13:05:00,248.4,248.4,248.12,248.24,5633.0,239.1338,239.1338,238.8642,238.9797,5633.0
2023-10-12 13:10:00,248.01,248.11,247.9,248.09,1754.0,238.7583,238.8546,238.6524,238.8353,1754.0
2023-10-12 13:15:00,248.01,248.13,247.92,247.99,3904.0,238.7583,238.8738,238.6717,238.7391,3904.0
2023-10-12 13:20:00,247.98,248.02,247.79,247.87,1708.0,238.7294,238.7679,238.5465,238.6235,1708.0
2023-10-12 13:25:00,247.89,247.96,247.63,247.77,3472.0,238.6428,238.7102,238.3925,238.5273,3472.0
2023-10-12 13:30:00,247.77,247.85,247.73,247.77,3021.0,238.5273,238.6043,238.4888,238.5273,3021.0
2023-10-12 13:35:00,247.77,247.95,247.72,247.78,3053.0,238.5273,238.7006,238.4791,238.5369,3053.0
2023-10-12 13:40:00,247.73,247.75,247.38,247.39,3584.0,238.4888,238.508,238.1518,238.1614,3584.0
2023-10-12 13:45:00,247.38,247.59,247.38,247.58,5103.0,238.1518,238.354,238.1518,238.3444,5103.0
2023-10-12 13:50:00,247.58,247.64,247.47,247.5,2154.0,238.3444,238.4021,238.2385,238.2673,2154.0
2023-10-12 13:55:00,247.56,247.6,247.28,247.28,3014.0,238.3251,238.3636,238.0556,238.0556,3014.0
2023-10-12 14:00:00,247.29,247.61,247.28,247.52,4087.0,238.0652,238.3732,238.0556,238.2866,4087.0
2023-10-12 14:05:00,247.57,247.57,247.2,247.22,4485.0,238.3347,238.3347,237.9785,237.9978,4485.0
2023-10-12 14:10:00,247.22,247.44,247.07,247.44,10514.0,237.9978,238.2096,237.8534,238.2096,10514.0
2023-10-12 14:15:00,247.51,247.51,247.02,247.02,7230.0,238.277,238.277,237.8053,237.8053,7230.0
2023-10-12 14:20:00,247.07,247.27,247.03,247.25,6496.0,237.8534,238.0459,237.8149,238.0267,6496.0
2023-10-12 14:25:00,247.22,247.29,247.07,247.25,6070.0,237.9978,238.0652,237.8534,238.0267,6070.0
2023-10-12 14:30:00,247.2,247.29,247.14,247.28,8590.0,237.9785,238.0652,237.9208,238.0556,8590.0
2023-10-12 14:35:00,247.28,247.34,247.12,247.25,12446.0,238.0556,238.1133,237.9015,238.0267,12446.0
2023-10-12 14:40:00,247.25,247.3,247.19,247.22,4350.0,238.0267,238.0748,237.9689,237.9978,4350.0
2023-10-12 14:45:00,247.26,247.57,247.17,247.57,17603.0,238.0363,238.3347,237.9497,238.3347,17603.0
2023-10-12 14:50:00,247.55,247.62,247.3,247.47,18912.0,238.3155,238.3829,238.0748,238.2385,18912.0
2023-10-12 14:55:00,247.49,247.49,247.15,247.18,12433.0,238.2577,238.2577,237.9304,237.9593,12433.0
2023-10-12 15:00:00,247.21,247.35,247.06,247.07,27305.0,237.9882,238.1229,237.8438,237.8534,27305.0
2023-10-12 15:05:00,247.09,247.11,246.77,246.89,15114.0,237.8726,237.8919,237.5646,237.6801,15114.0
2023-10-12 15:10:00,246.89,246.93,246.61,246.71,24672.0,237.6801,237.7186,237.4105,237.5068,24672.0
2023-10-12 15:15:00,246.68,246.7,246.5,246.5,21130.0,237.4779,237.4972,237.3046,237.3046,21130.0
2023-10-12 15:20:00,246.51,246.71,246.48,246.54,37371.0,237.3143,237.5068,237.2854,237.3432,37371.0
2023-10-12 15:25:00,246.5,246.52,246.3,246.37,11936.0,237.3046,237.3239,237.1121,237.1795,11936.0
2023-10-12 15:30:00,246.36,247.58,246.34,247.32,14692.0,237.1699,238.3444,237.1506,238.0941,14692.0
2023-10-12 15:35:00,247.44,247.59,247.09,247.22,28712.0,238.2096,238.354,237.8726,237.9978,28712.0
2023-10-12 15:40:00,247.26,247.28,246.82,246.92,24711.0,238.0363,238.0556,237.6127,237.709,24711.0
2023-10-12 15:45:00,246.92,246.99,246.72,246.99,20822.0,237.709,237.7764,237.5164,237.7764,20822.0
2023-10-12 15:50:00,247.02,247.44,246.96,247.41,30025.0,237.8053,238.2096,237.7475,238.1807,30025.0
2023-10-12 15:55:00,247.44,247.8,247.33,247.63,76033.0,238.2096,238.5562,238.1037,238.3925,76033.0
2023-10-13 09:30:00,248.5,249.02,248.43,248.82,10417.0,239.23,239.7306,239.1627,239.5381,10417.0
2023-10-13 09:35:00,248.85,249.02,248.15,248.33,4471.0,239.567,239.7306,238.8931,239.0664,4471.0
2023-10-13 09:40:00,249.0,249.52,249.0,249.35,3121.0,239.7114,240.212,239.7114,240.0483,3121.0
2023-10-13 09:45:00,249.34,249.54,249.23,249.47,2550.0,240.0387,240.2312,239.9328,240.1639,2550.0
2023-10-13 09:50:00,249.5,249.53,248.43,248.43,5696.0,240.1927,240.2216,239.1627,239.1627,5696.0
2023-10-13 09:55:00,248.5,248.74,248.24,248.68,7364.0,239.23,239.4611,238.9797,239.4033,7364.0
2023-10-13 10:00:00,248.56,248.85,248.23,248.76,3222.0,239.2878,239.567,238.9701,239.4803,3222.0
2023-10-13 10:05:00,248.85,248.85,248.52,248.76,2900.0,239.567,239.567,239.2493,239.4803,2900.0
2023-10-13 10:10:00,248.75,248.75,248.25,248.26,3218.0,239.4707,239.4707,238.9894,238.999,3218.0
2023-10-13 10:15:00,248.29,248.35,248.19,248.23,3500.0,239.0279,239.0856,238.9316,238.9701,3500.0
2023-10-13 10:20:00,248.22,248.32,248.08,248.27,6389.0,238.9605,239.0568,238.8257,239.0086,6389.0
2023-10-13 10:25:00,248.27,248.6,248.11,248.11,11320.0,239.0086,239.3263,238.8546,238.8546,11320.0
2023-10-13 10:30:00,248.13,248.48,248.13,248.48,5165.0,238.8738,239.2108,238.8738,239.2108,5165.0
2023-10-13 10:35:00,248.46,248.55,247.69,247.69,24021.0,239.1915,239.2782,238.4503,238.4503,24021.0
2023-10-13 10:40:00,247.71,247.97,247.32,247.97,2800.0,238.4695,238.7198,238.0941,238.7198,2800.0
2023-10-13 10:45:00,247.9,247.92,247.77,247.77,2028.0,238.6524,238.6717,238.5273,238.5273,2028.0
2023-10-13 10:50:00,247.84,247.84,246.25,246.4,19175.0,238.5947,238.5947,237.064,237.2084,19175.0
2023-10-13 10:55:00,246.49,246.58,246.05,246.3,8573.0,237.295,237.3817,236.8714,237.1121,8573.0
2023-10-13 11:00:00,246.3,246.39,246.11,246.16,5326.0,237.1121,237.1988,236.9292,236.9773,5326.0
2023-10-13 11:05:00,246.1,246.25,245.9,246.25,5780.0,236.9196,237.064,236.727,237.064,5780.0
2023-10-13 11:10:00,246.38,246.45,246.12,246.28,10045.0,237.1891,237.2565,236.9388,237.0929,10045.0
2023-10-13 11:15:00,246.27,246.44,246.27,246.37,7468.0,237.0832,237.2469,237.0832,237.1795,7468.0
2023-10-13 11:20:00,246.37,246.37,245.92,246.15,35177.0,237.1795,237.1795,236.7463,236.9677,35177.0
2023-10-13 11:25:00,246.16,246.23,245.94,246.23,19402.0,236.9773,237.0447,236.7655,237.0447,19402.0
2023-10-13 11:30:00,246.2,246.34,246.14,246.24,6609.0,237.0158,237.1506,236.9581,237.0543,6609.0
2023-10-13 11:35:00,246.27,246.47,246.11,246.26,6209.0,237.0832,237.2758,236.9292,237.0736,6209.0
2023-10-13 11:40:00,246.27,246.32,246.12,246.26,13765.0,237.0832,237.1314,236.9388,237.0736,13765.0
2023-10-13 11:45:00,246.22,246.53,246.22,246.46,9102.0,237.0351,237.3335,237.0351,237.2661,9102.0
2023-10-13 11:50:00,246.46,246.46,246.0,246.13,2700.0,237.2661,237.2661,236.8233,236.9485,2700.0
2023-10-13 11:55:00,246.07,246.09,245.75,245.92,6527.0,236.8907,236.9099,236.5826,236.7463,6527.0
2023-10-13 12:00:00,245.92,246.13,245.84,246.03,12919.0,236.7463,236.9485,236.6693,236.8522,12919.0
2023-10-13 12:05:00,246.09,246.12,246.05,246.06,12542.0,236.9099,236.9388,236.8714,236.8811,12542.0
2023-10-13 12:10:00,246.09,246.13,245.98,245.98,8975.0,236.9099,236.9485,236.804,236.804,8975.0
2023-10-13 12:15:00,246.03,246.35,246.03,246.24,103856.0,236.8522,237.1602,236.8522,237.0543,103856.0
2023-10-13 12:20:00,246.28,246.92,246.2,246.84,6926.0,237.0929,237.709,237.0158,237.632,6926.0
2023-10-13 12:25:00,246.83,247.17,246.74,246.96,3312.0,237.6223,237.9497,237.5357,237.7475,3312.0
2023-10-13 12:30:00,247.01,247.08,246.87,246.88,4480.0,237.7956,237.863,237.6608,237.6705,4480.0
2023-10-13 12:35:00,246.88,246.89,246.53,246.53,5426.0,237.6705,237.6801,237.3335,237.3335,5426.0
2023-10-13 12:40:00,246.51,246.63,246.35,246.35,2946.0,237.3143,237.4298,237.1602,237.1602,2946.0
2023-10-13 12:45:00,246.32,246.62,246.32,246.51,2175.0,237.1314,237.4202,237.1314,237.3143,2175.0
2023-10-13 12:50:00,246.32,246.37,246.12,246.27,1025.0,237.1314,237.1795,236.9388,237.0832,1025.0
2023-10-13 12:55:00,246.46,246.47,246.24,246.35,900.0,237.2661,237.2758,237.0543,237.1602,900.0
2023-10-13 13:00:00,246.45,246.45,246.29,246.31,2721.0,237.2565,237.2565,237.1025,237.1217,2721.0
2023-10-13 13:05:00,246.22,246.22,245.99,246.11,4428.0,237.0351,237.0351,236.8137,236.9292,4428.0
2023-10-13 13:10:00,246.02,246.09,245.91,245.91,2639.0,236.8426,236.9099,236.7367,236.7367,2639.0
2023-10-13 13:15:00,245.95,246.08,245.9,245.98,1900.0,236.7752,236.9003,236.727,236.804,1900.0
2023-10-13 13:20:00,245.94,246.15,245.87,246.08,5504.0,236.7655,236.9677,236.6982,236.9003,5504.0
2023-10-13 13:25:00,246.1,246.29,245.88,245.92,2425.0,236.9196,237.1025,236.7078,236.7463,2425.0
2023-10-13 13:30:00,245.86,245.88,245.51,245.55,3683.0,236.6885,236.7078,236.3516,236.3901,3683.0
2023-10-13 13:35:00,245.62,245.62,245.34,245.6,900.0,236.4575,236.4575,236.1879,236.4382,900.0
2023-10-13 13:40:00,245.62,246.29,245.51,246.16,2606.0,236.4575,237.1025,236.3516,236.9773,2606.0
2023-10-13 13:45:00,246.15,246.19,246.0,246.09,1440.0,236.9677,237.0062,236.8233,236.9099,1440.0
2023-10-13 13:50:00,246.24,246.38,246.24,246.33,1300.0,237.0543,237.1891,237.0543,237.141,1300.0
2023-10-13 13:55:00,246.45,246.51,246.3,246.3,1600.0,237.2565,237.3143,237.1121,237.1121,1600.0
2023-10-13 14:00:00,246.36,246.44,246.23,246.35,3750.0,237.1699,237.2469,237.0447,237.1602,3750.0
2023-10-13 14:05:00,246.39,246.61,246.3,246.46,2585.0,237.1988,237.4105,237.1121,237.2661,2585.0
2023-10-13 14:10:00,246.43,246.61,246.43,246.5,2302.0,237.2373,237.4105,237.2373,237.3046,2302.0
2023-10-13 14:15:00,246.41,246.63,246.31,246.48,3065.0,237.218,237.4298,237.1217,237.2854,3065.0
2023-10-13 14:20:00,246.55,246.66,246.38,246.45,2099.0,237.3528,237.4587,237.1891,237.2565,2099.0
2023-10-13 14:25:00,246.44,246.44,246.24,246.39,1800.0,237.2469,237.2469,237.0543,237.1988,1800.0
2023-10-13 14:30:00,246.6,246.92,246.6,246.92,1834.0,237.4009,237.709,237.4009,237.709,1834.0
2023-10-13 14:35:00,246.88,246.88,246.56,246.69,1781.0,237.6705,237.6705,237.3624,237.4876,1781.0
2023-10-13 14:40:00,246.68,246.82,246.63,246.68,2541.0,237.4779,237.6127,237.4298,237.4779,2541.0
2023-10-13 14:45:00,246.64,246.66,246.34,246.5,2327.0,237.4394,237.4587,237.1506,237.3046,2327.0
2023-10-13 14:50:00,246.41,246.7,246.38,246.7,2417.0,237.218,237.4972,237.1891,237.4972,2417.0
2023-10-13 14:55:00,246.7,246.82,246.63,246.82,2672.0,237.4972,237.6127,237.4298,237.6127,2672.0
2023-10-13 15:00:00,246.78,247.01,246.71,246.92,2839.0,237.5742,237.7956,237.5068,237.709,2839.0
2023-10-13 15:05:00,246.91,246.95,246.55,246.75,3068.0,237.6994,237.7379,237.3528,237.5453,3068.0
2023-10-13 15:10:00,246.73,247.26,246.73,247.09,2900.0,237.5261,238.0363,237.5261,237.8726,2900.0
2023-10-13 15:15:00,247.05,247.05,246.74,246.74,2752.0,237.8341,237.8341,237.5357,237.5357,2752.0
2023-10-13 15:20:00,246.78,246.88,246.63,246.88,3200.0,237.5742,237.6705,237.4298,237.6705,3200.0
2023-10-13 15:25:00,246.92,247.0,246.6,246.62,4291.0,237.709,237.786,237.4009,237.4202,4291.0
2023-10-13 15:30:00,246.68,247.03,246.68,246.86,4731.0,237.4779,237.8149,237.4779,237.6512,4731.0
2023-10-13 15:35:00,246.83,246.97,246.63,246.66,5762.0,237.6223,237.7571,237.4298,237.4587,5762.0
2023-10-13 15:40:00,246.65,246.69,246.3,246.3,5790.0,237.4491,237.4876,237.1121,237.1121,5790.0
2023-10-13 15:45:00,246.37,246.87,246.36,246.86,3221.0,237.1795,237.6608,237.1699,237.6512,3221.0
2023-10-13 15:50:00,246.84,247.43,246.78,247.41,18679.0,237.632,238.2,237.5742,238.1807,18679.0
2023-10-13 15:55:00,247.37,247.61,247.1,247.5,61262.0,238.1422,238.3732,237.8823,238.2673,61262.0
2023-10-16 09:30:00,248.91,249.49,247.98,249.33,16085.0,239.6247,240.1831,238.7294,240.0291,16085.0
2023-10-16 09:35:00,249.12,249.14,248.21,248.43,3819.0,239.8269,239.8462,238.9509,239.1627,3819.0
2023-10-16 09:40:00,248.3,248.45,247.78,247.78,2409.0,239.0375,239.1819,238.5369,238.5369,2409.0
2023-10-16 09:45:00,247.87,248.33,247.87,248.33,1596.0,238.6235,239.0664,238.6235,239.0664,1596.0
2023-10-16 09:50:00,248.24,248.5,247.73,247.74,3926.0,238.9797,239.23,238.4888,238.4984,3926.0
2023-10-16 09:55:00,247.8,248.42,247.73,248.28,4400.0,238.5562,239.153,238.4888,239.0182,4400.0
2023-10-16 10:00:00,248.38,248.46,248.22,248.22,2750.0,239.1145,239.1915,238.9605,238.9605,2750.0
2023-10-16 10:05:00,248.02,248.04,247.67,247.84,3183.0,238.7679,238.7872,238.431,238.5947,3183.0
2023-10-16 10:10:00,247.88,248.07,247.68,248.02,3887.0,238.6332,238.8161,238.4406,238.7679,3887.0
2023-10-16 10:15:00,248.09,248.39,248.03,248.28,4543.0,238.8353,239.1241,238.7776,239.0182,4543.0
2023-10-16 10:20:00,248.26,248.56,248.25,248.54,5476.0,238.999,239.2878,238.9894,239.2685,5476.0
2023-10-16 10:25:00,248.64,248.88,248.56,248.79,6044.0,239.3648,239.5959,239.2878,239.5092,6044.0
2023-10-16 10:30:00,248.88,249.46,248.83,249.25,6829.0,239.5959,240.1542,239.5477,239.9521,6829.0
2023-10-16 10:35:00,249.32,249.42,249.2,249.34,3259.0,240.0195,240.1157,239.9039,240.0387,3259.0
2023-10-16 10:40:00,249.38,249.43,249.17,249.43,4146.0,240.0772,240.1253,239.875,240.1253,4146.0
2023-10-16 10:45:00,249.4,249.68,249.35,249.62,1752.0,240.0965,240.366,240.0483,240.3083,1752.0
2023-10-16 10:50:00,249.87,249.91,249.73,249.77,8588.0,240.5489,240.5874,240.4142,240.4527,8588.0
2023-10-16 10:55:00,249.77,249.88,249.62,249.85,4081.0,240.4527,240.5586,240.3083,240.5297,4081.0
2023-10-16 11:00:00,249.87,250.03,249.84,249.84,1844.0,240.5489,240.703,240.5201,240.5201,1844.0
2023-10-16 11:05:00,249.95,250.11,249.95,249.97,1500.0,240.626,240.78,240.626,240.6452,1500.0
2023-10-16 11:10:00,250.0,250.0,249.63,249.7,2989.0,240.6741,240.6741,240.3179,240.3853,2989.0
2023-10-16 11:15:00,249.71,249.81,249.6,249.62,2132.0,240.3949,240.4912,240.289,240.3083,2132.0
2023-10-16 11:20:00,249.62,249.85,249.62,249.85,1154.0,240.3083,240.5297,240.3083,240.5297,1154.0
2023-10-16 11:25:00,249.78,249.78,249.7,249.74,1257.0,240.4623,240.4623,240.3853,240.4238,1257.0
2023-10-16 11:30:00,249.77,249.77,249.41,249.58,1700.0,240.4527,240.4527,240.1061,240.2698,1700.0
2023-10-16 11:35:00,249.58,249.58,249.4,249.46,3639.0,240.2698,240.2698,240.0965,240.1542,3639.0
2023-10-16 11:40:00,249.46,249.46,249.29,249.3,2219.0,240.1542,240.1542,239.9906,240.0002,2219.0
2023-10-16 11:45:00,249.36,249.42,249.16,249.31,4987.0,240.058,240.1157,239.8654,240.0098,4987.0
2023-10-16 11:50:00,249.36,249.51,249.32,249.43,6975.0,240.058,240.2024,240.0195,240.1253,6975.0
2023-10-16 11:55:00,249.42,249.56,249.39,249.53,3268.0,240.1157,240.2505,240.0868,240.2216,3268.0
2023-10-16 12:00:00,249.53,249.7,249.53,249.66,2300.0,240.2216,240.3853,240.2216,240.3468,2300.0
2023-10-16 12:05:00,249.58,249.7,249.49,249.69,4551.0,240.2698,240.3853,240.1831,240.3757,4551.0
2023-10-16 12:10:00,249.66,249.66,249.43,249.47,3197.0,240.3468,240.3468,240.1253,240.1639,3197.0
2023-10-16 12:15:00,249.47,249.64,249.47,249.56,1411.0,240.1639,240.3275,240.1639,240.2505,1411.0
2023-10-16 12:20:00,249.58,249.61,249.5,249.56,2343.0,240.2698,240.2986,240.1927,240.2505,2343.0
2023-10-16 12:25:00,249.62,249.87,249.58,249.86,2170.0,240.3083,240.5489,240.2698,240.5393,2170.0
2023-10-16 12:30:00,249.87,249.91,249.79,249.89,1914.0,240.5489,240.5874,240.4719,240.5682,1914.0
2023-10-16 12:35:00,249.84,249.88,249.77,249.81,1405.0,240.5201,240.5586,240.4527,240.4912,1405.0
2023-10-16 12:40:00,249.8,249.88,249.73,249.88,3095.0,240.4815,240.5586,240.4142,240.5586,3095.0
2023-10-16 12:45:00,249.87,249.96,249.87,249.92,1350.0,240.5489,240.6356,240.5489,240.5971,1350.0
2023-10-16 12:50:00,249.89,249.91,249.75,249.77,3290.0,240.5682,240.5874,240.4334,240.4527,3290.0
2023-10-16 12:55:00,249.76,249.77,249.57,249.75,3462.0,240.443,240.4527,240.2601,240.4334,3462.0
2023-10-16 13:00:00,249.77,249.87,249.75,249.81,2700.0,240.4527,240.5489,240.4334,240.4912,2700.0
2023-10-16 13:05:00,249.84,249.92,249.82,249.89,3101.0,240.5201,240.5971,240.5008,240.5682,3101.0
2023-10-16 13:10:00,249.83,249.91,249.83,249.89,2600.0,240.5104,240.5874,240.5104,240.5682,2600.0
2023-10-16 13:15:00,249.86,249.96,249.7,249.7,3765.0,240.5393,240.6356,240.3853,240.3853,3765.0
2023-10-16 13:20:00,249.59,249.59,248.99,249.01,3164.0,240.2794,240.2794,239.7018,239.721,3164.0
2023-10-16 13:25:00,248.86,249.19,248.67,249.16,3210.0,239.5766,239.8943,239.3937,239.8654,3210.0
2023-10-16 13:30:00,249.26,249.29,249.13,249.24,2417.0,239.9617,239.9906,239.8365,239.9424,2417.0
2023-10-16 13:35:00,249.23,249.5,249.23,249.5,2394.0,239.9328,240.1927,239.9328,240.1927,2394.0
2023-10-16 13:40:00,249.58,249.86,249.55,249.78,4367.0,240.2698,240.5393,240.2409,240.4623,4367.0
2023-10-16 13:45:00,249.75,249.85,249.69,249.81,1454.0,240.4334,240.5297,240.3757,240.4912,1454.0
2023-10-16 13:50:00,249.79,249.9,249.62,249.66,4950.0,240.4719,240.5778,240.3083,240.3468,4950.0
2023-10-16 13:55:00,249.66,249.75,249.65,249.68,5017.0,240.3468,240.4334,240.3371,240.366,5017.0
2023-10-16 14:00:00,249.74,249.77,249.54,249.63,2200.0,240.4238,240.4527,240.2312,240.3179,2200.0
2023-10-16 14:05:00,249.61,249.61,249.47,249.57,1475.0,240.2986,240.2986,240.1639,240.2601,1475.0
2023-10-16 14:10:00,249.65,249.84,249.61,249.61,2609.0,240.3371,240.5201,240.2986,240.2986,2609.0
2023-10-16 14:15:00,249.59,249.62,249.51,249.59,900.0,240.2794,240.3083,240.2024,240.2794,900.0
2023-10-16 14:20:00,249.59,249.59,249.4,249.44,1491.0,240.2794,240.2794,240.0965,240.135,1491.0
2023-10-16 14:25:00,249.47,249.56,249.32,249.32,3415.0,240.1639,240.2505,240.0195,240.0195,3415.0
2023-10-16 14:30:00,249.28,249.5,249.28,249.49,1435.0,239.9809,240.1927,239.9809,240.1831,1435.0
2023-10-16 14:35:00,249.51,249.51,249.22,249.36,1438.0,240.2024,240.2024,239.9232,240.058,1438.0
2023-10-16 14:40:00,249.32,249.42,249.32,249.42,2011.0,240.0195,240.1157,240.0195,240.1157,2011.0
2023-10-16 14:45:00,249.43,249.44,249.21,249.21,2100.0,240.1253,240.135,239.9136,239.9136,2100.0
2023-10-16 14:50:00,249.24,249.37,249.22,249.37,2600.0,239.9424,240.0676,239.9232,240.0676,2600.0
2023-10-16 14:55:00,249.32,249.58,249.32,249.58,5722.0,240.0195,240.2698,240.0195,240.2698,5722.0
2023-10-16 15:00:00,249.56,249.6,249.48,249.54,2146.0,240.2505,240.289,240.1735,240.2312,2146.0
2023-10-16 15:05:00,249.61,249.67,249.54,249.67,3793.0,240.2986,240.3564,240.2312,240.3564,3793.0
2023-10-16 15:10:00,249.7,249.86,249.61,249.77,4100.0,240.3853,240.5393,240.2986,240.4527,4100.0
2023-10-16 15:15:00,249.79,249.89,249.74,249.75,4862.0,240.4719,240.5682,240.4238,240.4334,4862.0
2023-10-16 15:20:00,249.87,249.89,249.81,249.81,2799.0,240.5489,240.5682,240.4912,240.4912,2799.0
2023-10-16 15:25:00,249.84,249.9,249.8,249.9,5033.0,240.5201,240.5778,240.4815,240.5778,5033.0
2023-10-16 15:30:00,249.91,249.93,249.61,249.69,5822.0,240.5874,240.6067,240.2986,240.3757,5822.0
2023-10-16 15:35:00,249.67,249.7,249.57,249.57,6646.0,240.3564,240.3853,240.2601,240.2601,6646.0
2023-10-16 15:40:00,249.53,249.77,249.52,249.77,6820.0,240.2216,240.4527,240.212,240.4527,6820.0
2023-10-16 15:45:00,249.74,249.74,249.56,249.56,11051.0,240.4238,240.4238,240.2505,240.2505,11051.0
2023-10-16 15:50:00,249.52,249.71,249.41,249.59,28058.0,240.212,240.3949,240.1061,240.2794,28058.0
2023-10-16 15:55:00,249.43,249.62,249.06,249.25,69527.0,240.1253,240.3083,239.7692,239.9521,69527.0
2023-10-17 09:30:00,250.4,250.4,248.47,249.48,40798.0,241.0592,241.0592,239.2012,240.1735,40798.0
2023-10-17 09:35:00,249.28,249.82,249.14,249.82,5768.0,239.9809,240.5008,239.8462,240.5008,5768.0
2023-10-17 09:40:00,249.86,249.86,249.41,249.41,4049.0,240.5393,240.5393,240.1061,240.1061,4049.0
2023-10-17 09:45:00,249.4,250.0,249.28,249.85,7367.0,240.0965,240.6741,239.9809,240.5297,7367.0
2023-10-17 09:50:00,249.79,249.94,249.57,249.75,6113.0,240.4719,240.6163,240.2601,240.4334,6113.0
2023-10-17 09:55:00,249.71,249.74,249.39,249.45,8058.0,240.3949,240.4238,240.0868,240.1446,8058.0
2023-10-17 10:00:00,249.35,249.51,248.62,248.63,11691.0,240.0483,240.2024,239.3456,239.3552,11691.0
2023-10-17 10:05:00,248.76,249.29,248.76,249.19,3534.0,239.4803,239.9906,239.4803,239.8943,3534.0
2023-10-17 10:10:00,249.16,249.4,249.15,249.36,1749.0,239.8654,240.0965,239.8558,240.058,1749.0
2023-10-17 10:15:00,249.47,249.75,249.44,249.75,5979.0,240.1639,240.4334,240.135,240.4334,5979.0
2023-10-17 10:20:00,249.67,249.93,249.63,249.83,10215.0,240.3564,240.6067,240.3179,240.5104,10215.0
2023-10-17 10:25:00,249.82,249.89,249.6,249.83,10867.0,240.5008,240.5682,240.289,240.5104,10867.0
2023-10-17 10:30:00,249.83,249.94,249.66,249.94,10814.0,240.5104,240.6163,240.3468,240.6163,10814.0
2023-10-17 10:35:00,249.83,250.03,249.8,250.02,4936.0,240.5104,240.703,240.4815,240.6933,4936.0
2023-10-17 10:40:00,249.99,250.01,249.78,249.97,5948.0,240.6645,240.6837,240.4623,240.6452,5948.0
2023-10-17 10:45:00,249.97,249.98,249.64,249.71,4324.0,240.6452,240.6548,240.3275,240.3949,4324.0
2023-10-17 10:50:00,249.68,249.68,249.24,249.25,1148.0,240.366,240.366,239.9424,239.9521,1148.0
2023-10-17 10:55:00,249.36,249.37,249.18,249.21,1205.0,240.058,240.0676,239.8847,239.9136,1205.0
2023-10-17 11:00:00,249.27,249.46,249.27,249.44,4738.0,239.9713,240.1542,239.9713,240.135,4738.0
2023-10-17 11:05:00,249.63,249.7,249.44,249.44,1401.0,240.3179,240.3853,240.135,240.135,1401.0
2023-10-17 11:10:00,249.46,249.53,249.43,249.5,1859.0,240.1542,240.2216,240.1253,240.1927,1859.0
2023-10-17 11:15:00,249.56,249.68,249.36,249.58,2624.0,240.2505,240.366,240.058,240.2698,2624.0
2023-10-17 11:20:00,249.5,249.64,249.28,249.33,1900.0,240.1927,240.3275,239.9809,240.0291,1900.0
2023-10-17 11:25:00,249.33,249.64,249.33,249.56,2872.0,240.0291,240.3275,240.0291,240.2505,2872.0
2023-10-17 11:30:00,249.59,249.75,249.5,249.69,2379.0,240.2794,240.4334,240.1927,240.3757,2379.0
2023-10-17 11:35:00,249.61,249.87,249.61,249.83,3909.0,240.2986,240.5489,240.2986,240.5104,3909.0
2023-10-17 11:40:00,249.8,250.12,249.8,250.12,2984.0,240.4815,240.7896,240.4815,240.7896,2984.0
2023-10-17 11:45:00,250.18,250.3,250.11,250.29,1875.0,240.8474,240.9629,240.78,240.9533,1875.0
2023-10-17 11:50:00,250.41,250.41,250.02,250.13,2720.0,241.0688,241.0688,240.6933,240.7992,2720.0
2023-10-17 11:55:00,250.01,250.12,249.74,249.82,2992.0,240.6837,240.7896,240.4238,240.5008,2992.0
2023-10-17 12:00:00,249.95,250.11,249.73,249.81,3172.0,240.626,240.78,240.4142,240.4912,3172.0
2023-10-17 12:05:00,249.7,249.91,249.59,249.68,1717.0,240.3853,240.5874,240.2794,240.366,1717.0
2023-10-17 12:10:00,249.73,249.73,249.53,249.58,1234.0,240.4142,240.4142,240.2216,240.2698,1234.0
2023-10-17 12:15:00,249.64,249.66,249.39,249.46,3247.0,240.3275,240.3468,240.0868,240.1542,3247.0
2023-10-17 12:20:00,249.43,249.81,249.42,249.65,6584.0,240.1253,240.4912,240.1157,240.3371,6584.0
2023-10-17 12:25:00,249.56,249.65,249.5,249.64,1300.0,240.2505,240.3371,240.1927,240.3275,1300.0
2023-10-17 12:30:00,249.64,249.72,249.57,249.58,986.0,240.3275,240.4045,240.2601,240.2698,986.0
2023-10-17 12:35:00,249.52,249.56,249.45,249.46,1888.0,240.212,240.2505,240.1446,240.1542,1888.0
2023-10-17 12:40:00,249.48,249.48,249.06,249.16,850.0,240.1735,240.1735,239.7692,239.8654,850.0
2023-10-17 12:45:00,249.15,249.16,248.91,249.06,2300.0,239.8558,239.8654,239.6247,239.7692,2300.0
2023-10-17 12:50:00,249.09,249.37,249.03,249.29,3305.0,239.798,240.0676,239.7403,239.9906,3305.0
2023-10-17 12:55:00,249.32,249.38,249.03,249.03,1491.0,240.0195,240.0772,239.7403,239.7403,1491.0
2023-10-17 13:00:00,248.97,249.11,248.92,248.96,1118.0,239.6825,239.8173,239.6344,239.6729,1118.0
2023-10-17 13:05:00,248.97,249.12,248.89,249.12,1474.0,239.6825,239.8269,239.6055,239.8269,1474.0
2023-10-17 13:10:00,249.17,249.22,249.03,249.11,2859.0,239.875,239.9232,239.7403,239.8173,2859.0
2023-10-17 13:15:00,249.05,249.18,248.99,249.18,1742.0,239.7595,239.8847,239.7018,239.8847,1742.0
2023-10-17 13:20:00,249.16,249.19,248.88,248.88,2288.0,239.8654,239.8943,239.5959,239.5959,2288.0
2023-10-17 13:25:00,248.98,249.06,248.97,249.01,1519.0,239.6921,239.7692,239.6825,239.721,1519.0
2023-10-17 13:30:00,249.01,249.01,248.71,248.82,2200.0,239.721,239.721,239.4322,239.5381,2200.0
2023-10-17 13:35:00,249.02,249.07,248.84,248.96,3717.0,239.7306,239.7788,239.5574,239.6729,3717.0
2023-10-17 13:40:00,248.94,249.12,248.93,249.09,1972.0,239.6536,239.8269,239.644,239.798,1972.0
2023-10-17 13:45:00,249.09,249.11,248.94,249.02,2241.0,239.798,239.8173,239.6536,239.7306,2241.0
2023-10-17 13:50:00,249.04,249.06,248.54,248.65,2536.0,239.7499,239.7692,239.2685,239.3744,2536.0
2023-10-17 13:55:00,248.65,248.7,248.54,248.68,2890.0,239.3744,239.4226,239.2685,239.4033,2890.0
2023-10-17 14:00:00,248.59,248.69,248.58,248.62,1400.0,239.3167,239.413,239.3071,239.3456,1400.0
2023-10-17 14:05:00,248.59,248.76,248.59,248.75,1700.0,239.3167,239.4803,239.3167,239.4707,1700.0
2023-10-17 14:10:00,248.88,248.94,248.63,248.63,2790.0,239.5959,239.6536,239.3552,239.3552,2790.0
2023-10-17 14:15:00,248.71,248.78,248.48,248.49,1951.0,239.4322,239.4996,239.2108,239.2204,1951.0
2023-10-17 14:20:00,248.45,248.67,248.45,248.64,4533.0,239.1819,239.3937,239.1819,239.3648,4533.0
2023-10-17 14:25:00,248.57,248.76,248.57,248.63,2532.0,239.2974,239.4803,239.2974,239.3552,2532.0
2023-10-17 14:30:00,248.65,248.65,248.47,248.48,2070.0,239.3744,239.3744,239.2012,239.2108,2070.0
2023-10-17 14:35:00,248.69,248.72,248.45,248.7,2578.0,239.413,239.4418,239.1819,239.4226,2578.0
2023-10-17 14:40:00,248.67,248.72,248.53,248.58,2054.0,239.3937,239.4418,239.2589,239.3071,2054.0
2023-10-17 14:45:00,248.52,248.68,248.52,248.61,2024.0,239.2493,239.4033,239.2493,239.3359,2024.0
2023-10-17 14:50:00,248.59,248.65,248.18,248.18,3202.0,239.3167,239.3744,238.922,238.922,3202.0
2023-10-17 14:55:00,248.09,248.3,248.09,248.19,2415.0,238.8353,239.0375,238.8353,238.9316,2415.0
2023-10-17 15:00:00,248.05,248.25,248.05,248.25,3401.0,238.7968,238.9894,238.7968,238.9894,3401.0
2023-10-17 15:05:00,248.29,248.63,248.28,248.63,3134.0,239.0279,239.3552,239.0182,239.3552,3134.0
2023-10-17 15:10:00,248.64,248.79,248.63,248.66,3734.0,239.3648,239.5092,239.3552,239.3841,3734.0
2023-10-17 15:15:00,248.72,248.77,248.56,248.67,4444.0,239.4418,239.49,239.2878,239.3937,4444.0
2023-10-17 15:20:00,248.79,248.79,248.63,248.64,5442.0,239.5092,239.5092,239.3552,239.3648,5442.0
2023-10-17 15:25:00,248.67,248.88,248.64,248.81,4652.0,239.3937,239.5959,239.3648,239.5285,4652.0
2023-10-17 15:30:00,248.87,248.96,248.8,248.81,6214.0,239.5862,239.6729,239.5189,239.5285,6214.0
2023-10-17 15:35:00,248.84,248.89,248.76,248.89,4304.0,239.5574,239.6055,239.4803,239.6055,4304.0
2023-10-17 15:40:00,248.87,248.98,248.73,248.77,5385.0,239.5862,239.6921,239.4515,239.49,5385.0
2023-10-17 15:45:00,248.81,248.92,248.74,248.92,7403.0,239.5285,239.6344,239.4611,239.6344,7403.0
2023-10-17 15:50:00,248.94,249.28,248.87,249.13,16490.0,239.6536,239.9809,239.5862,239.8365,16490.0
2023-10-17 15:55:00,249.11,249.39,249.0,249.35,39975.0,239.8173,240.0868,239.7114,240.0483,39975.0
2023-10-18 09:30:00,249.57,250.34,249.23,249.32,21873.0,240.2601,241.0014,239.9328,240.0195,21873.0
2023-10-18 09:35:00,249.28,249.73,249.27,249.32,11398.0,239.9809,240.4142,239.9713,240.0195,11398.0
2023-10-18 09:40:00,249.27,249.4,249.06,249.19,10578.0,239.9713,240.0965,239.7692,239.8943,10578.0
2023-10-18 09:45:00,249.2,249.73,249.2,249.26,3989.0,239.9039,240.4142,239.9039,239.9617,3989.0
2023-10-18 09:50:00,249.26,249.36,249.04,249.11,5605.0,239.9617,240.058,239.7499,239.8173,5605.0
2023-10-18 09:55:00,249.13,249.31,248.91,249.14,12345.0,239.8365,240.0098,239.6247,239.8462,12345.0
2023-10-18 10:00:00,249.12,249.12,248.64,248.79,3310.0,239.8269,239.8269,239.3648,239.5092,3310.0
2023-10-18 10:05:00,248.85,249.0,248.69,248.94,3773.0,239.567,239.7114,239.413,239.6536,3773.0
2023-10-18 10:10:00,248.86,249.13,248.82,249.12,2091.0,239.5766,239.8365,239.5381,239.8269,2091.0
2023-10-18 10:15:00,249.26,249.61,249.23,249.51,12094.0,239.9617,240.2986,239.9328,240.2024,12094.0
2023-10-18 10:20:00,249.55,249.55,249.29,249.5,5683.0,240.2409,240.2409,239.9906,240.1927,5683.0
2023-10-18 10:25:00,249.42,249.44,248.78,248.83,7402.0,240.1157,240.135,239.4996,239.5477,7402.0
2023-10-18 10:30:00,248.81,248.85,248.49,248.6,5801.0,239.5285,239.567,239.2204,239.3263,5801.0
2023-10-18 10:35:00,248.48,248.48,248.25,248.41,3197.0,239.2108,239.2108,238.9894,239.1434,3197.0
2023-10-18 10:40:00,248.37,248.71,248.35,248.71,1400.0,239.1049,239.4322,239.0856,239.4322,1400.0
2023-10-18 10:45:00,248.65,248.95,248.62,248.84,2731.0,239.3744,239.6633,239.3456,239.5574,2731.0
2023-10-18 10:50:00,248.88,248.93,248.76,248.84,3436.0,239.5959,239.644,239.4803,239.5574,3436.0
2023-10-18 10:55:00,248.87,249.3,248.82,249.3,5837.0,239.5862,240.0002,239.5381,240.0002,5837.0
2023-10-18 11:00:00,249.36,249.81,249.35,249.65,4229.0,240.058,240.4912,240.0483,240.3371,4229.0
2023-10-18 11:05:00,249.63,249.63,249.28,249.36,4780.0,240.3179,240.3179,239.9809,240.058,4780.0
2023-10-18 11:10:00,249.38,249.38,249.11,249.18,2275.0,240.0772,240.0772,239.8173,239.8847,2275.0
2023-10-18 11:15:00,249.27,249.33,249.05,249.22,3897.0,239.9713,240.0291,239.7595,239.9232,3897.0
2023-10-18 11:20:00,249.24,249.35,249.09,249.34,3641.0,239.9424,240.0483,239.798,240.0387,3641.0
2023-10-18 11:25:00,249.36,249.6,249.36,249.39,2531.0,240.058,240.289,240.058,240.0868,2531.0
2023-10-18 11:30:00,249.34,249.55,249.31,249.39,4284.0,240.0387,240.2409,240.0098,240.0868,4284.0
2023-10-18 11:35:00,249.38,249.54,249.28,249.28,5194.0,240.0772,240.2312,239.9809,239.9809,5194.0
2023-10-18 11:40:00,249.31,249.31,248.92,248.99,5944.0,240.0098,240.0098,239.6344,239.7018,5944.0
2023-10-18 11:45:00,249.15,249.18,248.93,249.17,1702.0,239.8558,239.8847,239.644,239.875,1702.0
2023-10-18 11:50:00,249.15,249.22,249.06,249.13,1700.0,239.8558,239.9232,239.7692,239.8365,1700.0
2023-10-18 11:55:00,249.1,249.43,249.1,249.41,3916.0,239.8077,240.1253,239.8077,240.1061,3916.0
2023-10-18 12:00:00,249.47,249.98,249.2,249.87,3503.0,240.1639,240.6548,239.9039,240.5489,3503.0
2023-10-18 12:05:00,249.77,250.0,249.54,249.94,3713.0,240.4527,240.6741,240.2312,240.6163,3713.0
2023-10-18 12:10:00,249.89,249.97,249.49,249.49,3428.0,240.5682,240.6452,240.1831,240.1831,3428.0
2023-10-18 12:15:00,249.53,249.53,249.25,249.39,1854.0,240.2216,240.2216,239.9521,240.0868,1854.0
2023-10-18 12:20:00,249.32,249.35,249.12,249.15,3626.0,240.0195,240.0483,239.8269,239.8558,3626.0
2023-10-18 12:25:00,249.09,249.11,248.88,249.09,3900.0,239.798,239.8173,239.5959,239.798,3900.0
2023-10-18 12:30:00,249.09,249.09,248.9,248.98,1700.0,239.798,239.798,239.6151,239.6921,1700.0
2023-10-18 12:35:00,248.8,249.01,248.8,249.01,2671.0,239.5189,239.721,239.5189,239.721,2671.0
2023-10-18 12:40:00,249.13,249.23,249.12,249.16,1505.0,239.8365,239.9328,239.8269,239.8654,1505.0
2023-10-18 12:45:00,249.31,249.31,249.16,249.27,1604.0,240.0098,240.0098,239.8654,239.9713,1604.0
2023-10-18 12:50:00,249.18,249.24,249.07,249.15,1777.0,239.8847,239.9424,239.7788,239.8558,1777.0
2023-10-18 12:55:00,249.08,249.13,248.94,249.11,2488.0,239.7884,239.8365,239.6536,239.8173,2488.0
2023-10-18 13:00:00,249.01,249.72,248.91,249.72,3243.0,239.721,240.4045,239.6247,240.4045,3243.0
2023-10-18 13:05:00,249.76,250.0,249.69,249.87,5204.0,240.443,240.6741,240.3757,240.5489,5204.0
2023-10-18 13:10:00,249.84,250.07,249.83,250.06,1415.0,240.5201,240.7415,240.5104,240.7318,1415.0
2023-10-18 13:15:00,250.04,250.25,249.73,249.78,2070.0,240.7126,240.9148,240.4142,240.4623,2070.0
2023-10-18 13:20:00,249.86,249.86,249.53,249.53,1334.0,240.5393,240.5393,240.2216,240.2216,1334.0
2023-10-18 13:25:00,249.68,249.74,249.52,249.52,2996.0,240.366,240.4238,240.212,240.212,2996.0
2023-10-18 13:30:00,249.49,249.49,248.79,248.83,2852.0,240.1831,240.1831,239.5092,239.5477,2852.0
2023-10-18 13:35:00,248.75,248.93,248.52,248.55,5136.0,239.4707,239.644,239.2493,239.2782,5136.0
2023-10-18 13:40:00,248.49,248.82,248.49,248.81,2213.0,239.2204,239.5381,239.2204,239.5285,2213.0
2023-10-18 13:45:00,248.71,248.8,248.71,248.8,720.0,239.4322,239.5189,239.4322,239.5189,720.0
2023-10-18 13:50:00,248.92,249.11,248.92,248.99,3242.0,239.6344,239.8173,239.6344,239.7018,3242.0
2023-10-18 13:55:00,249.11,249.44,249.1,249.41,2810.0,239.8173,240.135,239.8077,240.1061,2810.0
2023-10-18 14:00:00,249.46,249.56,249.36,249.5,2097.0,240.1542,240.2505,240.058,240.1927,2097.0
2023-10-18 14:05:00,249.53,250.03,249.32,249.82,5204.0,240.2216,240.703,240.0195,240.5008,5204.0
2023-10-18 14:10:00,249.72,249.73,249.59,249.73,1803.0,240.4045,240.4142,240.2794,240.4142,1803.0
2023-10-18 14:15:00,249.73,249.73,249.33,249.38,3349.0,240.4142,240.4142,240.0291,240.0772,3349.0
2023-10-18 14:20:00,249.34,249.49,249.33,249.49,3944.0,240.0387,240.1831,240.0291,240.1831,3944.0
2023-10-18 14:25:00,249.38,249.41,249.17,249.19,1412.0,240.0772,240.1061,239.875,239.8943,1412.0
2023-10-18 14:30:00,249.31,249.64,249.26,249.26,3692.0,240.0098,240.3275,239.9617,239.9617,3692.0
2023-10-18 14:35:00,249.31,249.36,249.0,249.08,3335.0,240.0098,240.058,239.7114,239.7884,3335.0
2023-10-18 14:40:00,249.07,249.07,248.74,248.89,1660.0,239.7788,239.7788,239.4611,239.6055,1660.0
2023-10-18 14:45:00,248.93,249.04,248.79,248.85,3816.0,239.644,239.7499,239.5092,239.567,3816.0
2023-10-18 14:50:00,248.9,248.9,248.68,248.69,2673.0,239.6151,239.6151,239.4033,239.413,2673.0
2023-10-18 14:55:00,248.84,249.0,248.81,248.95,2507.0,239.5574,239.7114,239.5285,239.6633,2507.0
2023-10-18 15:00:00,248.94,248.94,248.55,248.61,2247.0,239.6536,239.6536,239.2782,239.3359,2247.0
2023-10-18 15:05:00,248.62,248.62,248.26,248.27,3852.0,239.3456,239.3456,238.999,239.0086,3852.0
2023-10-18 15:10:00,248.33,248.58,248.33,248.53,3087.0,239.0664,239.3071,239.0664,239.2589,3087.0
2023-10-18 15:15:00,248.5,248.64,248.46,248.46,3372.0,239.23,239.3648,239.1915,239.1915,3372.0
2023-10-18 15:20:00,248.48,248.72,248.43,248.66,4274.0,239.2108,239.4418,239.1627,239.3841,4274.0
2023-10-18 15:25:00,248.73,248.74,248.35,248.36,4976.0,239.4515,239.4611,239.0856,239.0953,4976.0
2023-10-18 15:30:00,248.42,248.73,248.42,248.73,6308.0,239.153,239.4515,239.153,239.4515,6308.0
2023-10-18 15:35:00,248.74,248.74,248.47,248.48,5695.0,239.4611,239.4611,239.2012,239.2108,5695.0
2023-10-18 15:40:00,248.45,248.45,248.26,248.29,7145.0,239.1819,239.1819,238.999,239.0279,7145.0
2023-10-18 15:45:00,248.22,248.24,247.85,247.97,8295.0,238.9605,238.9797,238.6043,238.7198,8295.0
2023-10-18 15:50:00,248.04,248.43,247.87,248.42,19555.0,238.7872,239.1627,238.6235,239.153,19555.0
2023-10-18 15:55:00,248.43,248.53,248.18,248.32,49790.0,239.1627,239.2589,238.922,239.0568,49790.0
2023-10-19 09:30:00,248.08,248.49,247.87,248.37,11592.0,238.8257,239.2204,238.6235,239.1049,11592.0
2023-10-19 09:35:00,248.2,248.2,247.39,247.48,2500.0,238.9412,238.9412,238.1614,238.2481,2500.0
2023-10-19 09:40:00,247.44,247.78,247.44,247.52,1200.0,238.2096,238.5369,238.2096,238.2866,1200.0
2023-10-19 09:45:00,247.56,247.56,247.0,247.2,3167.0,238.3251,238.3251,237.786,237.9785,3167.0
2023-10-19 09:50:00,247.2,247.8,247.19,247.56,5704.0,237.9785,238.5562,237.9689,238.3251,5704.0
2023-10-19 09:55:00,247.69,247.87,247.42,247.57,6816.0,238.4503,238.6235,238.1903,238.3347,6816.0
2023-10-19 10:00:00,247.87,247.87,247.07,247.15,3424.0,238.6235,238.6235,237.8534,237.9304,3424.0
2023-10-19 10:05:00,247.15,247.15,246.38,246.38,1866.0,237.9304,237.9304,237.1891,237.1891,1866.0
2023-10-19 10:10:00,246.33,246.87,246.31,246.87,8045.0,237.141,237.6608,237.1217,237.6608,8045.0
2023-10-19 10:15:00,246.84,246.85,246.18,246.41,2520.0,237.632,237.6416,236.9966,237.218,2520.0
2023-10-19 10:20:00,246.46,246.64,246.38,246.64,3546.0,237.2661,237.4394,237.1891,237.4394,3546.0
2023-10-19 10:25:00,246.66,246.71,246.24,246.25,4825.0,237.4587,237.5068,237.0543,237.064,4825.0
2023-10-19 10:30:00,246.3,246.42,246.07,246.22,3187.0,237.1121,237.2276,236.8907,237.0351,3187.0
2023-10-19 10:35:00,246.16,246.46,246.11,246.41,2493.0,236.9773,237.2661,236.9292,237.218,2493.0
2023-10-19 10:40:00,246.4,246.62,246.4,246.56,1600.0,237.2084,237.4202,237.2084,237.3624,1600.0
2023-10-19 10:45:00,246.56,246.74,246.56,246.64,1290.0,237.3624,237.5357,237.3624,237.4394,1290.0
2023-10-19 10:50:00,246.56,246.79,246.42,246.52,2067.0,237.3624,237.5838,237.2276,237.3239,2067.0
2023-10-19 10:55:00,246.54,246.62,246.39,246.45,3490.0,237.3432,237.4202,237.1988,237.2565,3490.0
2023-10-19 11:00:00,246.4,246.69,246.32,246.33,13765.0,237.2084,237.4876,237.1314,237.141,13765.0
2023-10-19 11:05:00,246.38,246.68,246.37,246.65,6102.0,237.1891,237.4779,237.1795,237.4491,6102.0
2023-10-19 11:10:00,246.63,247.0,246.63,246.73,5450.0,237.4298,237.786,237.4298,237.5261,5450.0
2023-10-19 11:15:00,246.78,247.21,246.78,247.13,1600.0,237.5742,237.9882,237.5742,237.9111,1600.0
2023-10-19 11:20:00,247.08,247.45,246.93,247.45,2700.0,237.863,238.2192,237.7186,238.2192,2700.0
2023-10-19 11:25:00,247.45,247.73,247.42,247.42,4106.0,238.2192,238.4888,238.1903,238.1903,4106.0
2023-10-19 11:30:00,247.46,247.56,247.26,247.56,3984.0,238.2288,238.3251,238.0363,238.3251,3984.0
2023-10-19 11:35:00,247.64,247.73,247.57,247.69,1940.0,238.4021,238.4888,238.3347,238.4503,1940.0
2023-10-19 11:40:00,247.8,248.1,247.78,248.1,3500.0,238.5562,238.845,238.5369,238.845,3500.0
2023-10-19 11:45:00,248.06,248.24,248.01,248.01,1700.0,238.8065,238.9797,238.7583,238.7583,1700.0
2023-10-19 11:50:00,248.01,248.08,247.89,247.99,3600.0,238.7583,238.8257,238.6428,238.7391,3600.0
2023-10-19 11:55:00,247.92,248.08,247.86,247.9,3655.0,238.6717,238.8257,238.6139,238.6524,3655.0
2023-10-19 12:00:00,247.86,249.06,247.61,248.82,5593.0,238.6139,239.7692,238.3732,239.5381,5593.0
2023-10-19 12:05:00,248.86,248.86,248.39,248.45,3955.0,239.5766,239.5766,239.1241,239.1819,3955.0
2023-10-19 12:10:00,248.45,248.69,248.32,248.46,3166.0,239.1819,239.413,239.0568,239.1915,3166.0
2023-10-19 12:15:00,248.65,248.95,248.47,248.94,1680.0,239.3744,239.6633,239.2012,239.6536,1680.0
2023-10-19 12:20:00,248.97,249.5,248.9,249.17,3816.0,239.6825,240.1927,239.6151,239.875,3816.0
2023-10-19 12:25:00,249.14,249.14,247.57,247.67,2339.0,239.8462,239.8462,238.3347,238.431,2339.0
2023-10-19 12:30:00,247.72,247.81,246.98,246.98,4280.0,238.4791,238.5658,237.7667,237.7667,4280.0
2023-10-19 12:35:00,246.73,246.73,246.32,246.51,4037.0,237.5261,237.5261,237.1314,237.3143,4037.0
2023-10-19 12:40:00,246.61,247.06,246.4,246.8,5108.0,237.4105,237.8438,237.2084,237.5935,5108.0
2023-10-19 12:45:00,246.97,247.9,246.97,247.9,3413.0,237.7571,238.6524,237.7571,238.6524,3413.0
2023-10-19 12:50:00,247.83,248.36,247.7,248.36,4890.0,238.585,239.0953,238.4599,239.0953,4890.0
2023-10-19 12:55:00,248.46,248.64,248.38,248.58,1700.0,239.1915,239.3648,239.1145,239.3071,1700.0
2023-10-19 13:00:00,248.76,249.24,248.76,248.85,3600.0,239.4803,239.9424,239.4803,239.567,3600.0
2023-10-19 13:05:00,248.83,249.4,248.83,249.05,1811.0,239.5477,240.0965,239.5477,239.7595,1811.0
2023-10-19 13:10:00,249.2,249.31,248.75,248.83,3100.0,239.9039,240.0098,239.4707,239.5477,3100.0
2023-10-19 13:15:00,248.73,248.9,248.53,248.62,2217.0,239.4515,239.6151,239.2589,239.3456,2217.0
2023-10-19 13:20:00,248.67,248.75,248.35,248.54,1419.0,239.3937,239.4707,239.0856,239.2685,1419.0
2023-10-19 13:25:00,248.32,248.51,248.16,248.4,3954.0,239.0568,239.2397,238.9027,239.1338,3954.0
2023-10-19 13:30:00,248.47,248.68,248.23,248.23,3967.0,239.2012,239.4033,238.9701,238.9701,3967.0
2023-10-19 13:35:00,248.35,248.35,247.46,247.46,3138.0,239.0856,239.0856,238.2288,238.2288,3138.0
2023-10-19 13:40:00,247.46,247.59,247.37,247.44,5200.0,238.2288,238.354,238.1422,238.2096,5200.0
2023-10-19 13:45:00,247.4,247.64,247.39,247.46,3826.0,238.1711,238.4021,238.1614,238.2288,3826.0
2023-10-19 13:50:00,247.52,247.64,247.38,247.49,4794.0,238.2866,238.4021,238.1518,238.2577,4794.0
2023-10-19 13:55:00,247.63,247.84,247.48,247.52,2095.0,238.3925,238.5947,238.2481,238.2866,2095.0
2023-10-19 14:00:00,247.46,247.86,247.35,247.63,3691.0,238.2288,238.6139,238.1229,238.3925,3691.0
2023-10-19 14:05:00,247.63,247.69,247.46,247.59,1100.0,238.3925,238.4503,238.2288,238.354,1100.0
2023-10-19 14:10:00,247.66,247.76,247.6,247.63,2059.0,238.4214,238.5176,238.3636,238.3925,2059.0
2023-10-19 14:15:00,247.44,247.74,247.43,247.59,3245.0,238.2096,238.4984,238.2,238.354,3245.0
2023-10-19 14:20:00,247.52,247.55,247.21,247.28,2932.0,238.2866,238.3155,237.9882,238.0556,2932.0
2023-10-19 14:25:00,247.3,247.46,247.28,247.36,2226.0,238.0748,238.2288,238.0556,238.1326,2226.0
2023-10-19 14:30:00,247.25,247.25,246.63,246.75,1778.0,238.0267,238.0267,237.4298,237.5453,1778.0
2023-10-19 14:35:00,246.63,246.64,246.21,246.59,4569.0,237.4298,237.4394,237.0255,237.3913,4569.0
2023-10-19 14:40:00,246.52,246.55,246.33,246.34,2443.0,237.3239,237.3528,237.141,237.1506,2443.0
2023-10-19 14:45:00,246.44,246.58,246.25,246.27,4262.0,237.2469,237.3817,237.064,237.0832,4262.0
2023-10-19 14:50:00,246.25,246.51,246.16,246.32,4237.0,237.064,237.3143,236.9773,237.1314,4237.0
2023-10-19 14:55:00,246.27,246.6,246.19,246.28,4614.0,237.0832,237.4009,237.0062,237.0929,4614.0
2023-10-19 15:00:00,246.33,246.61,246.22,246.38,4268.0,237.141,237.4105,237.0351,237.1891,4268.0
2023-10-19 15:05:00,246.42,246.49,246.16,246.17,7377.0,237.2276,237.295,236.9773,236.987,7377.0
2023-10-19 15:10:00,246.12,246.32,246.0,246.05,6802.0,236.9388,237.1314,236.8233,236.8714,6802.0
2023-10-19 15:15:00,245.99,246.02,245.66,245.85,7874.0,236.8137,236.8426,236.496,236.6789,7874.0
2023-10-19 15:20:00,245.99,245.99,245.64,245.78,7983.0,236.8137,236.8137,236.4767,236.6115,7983.0
2023-10-19 15:25:00,245.8,245.94,245.71,245.87,6022.0,236.6308,236.7655,236.5441,236.6982,6022.0
2023-10-19 15:30:00,245.92,246.25,245.91,246.24,9804.0,236.7463,237.064,236.7367,237.0543,9804.0
2023-10-19 15:35:00,246.25,246.36,246.1,246.12,5057.0,237.064,237.1699,236.9196,236.9388,5057.0
2023-10-19 15:40:00,245.95,246.08,245.7,245.79,8247.0,236.7752,236.9003,236.5345,236.6211,8247.0
2023-10-19 15:45:00,245.78,246.2,245.67,246.19,10403.0,236.6115,237.0158,236.5056,237.0062,10403.0
2023-10-19 15:50:00,246.22,246.53,246.18,246.34,20493.0,237.0351,237.3335,236.9966,237.1506,20493.0
2023-10-19 15:55:00,246.27,246.51,246.0,246.01,39108.0,237.0832,237.3143,236.8233,236.8329,39108.0
2023-10-20 09:30:00,246.3,246.6,245.28,245.28,120256.0,237.1121,237.4009,236.1302,236.1302,120256.0
2023-10-20 09:35:00,245.07,245.86,245.07,245.25,3206.0,235.928,236.6885,235.928,236.1013,3206.0
2023-10-20 09:40:00,245.26,245.46,245.01,245.08,3850.0,236.1109,236.3034,235.8702,235.9376,3850.0
2023-10-20 09:45:00,245.11,245.74,245.11,245.59,1990.0,235.9665,236.573,235.9665,236.4286,1990.0
2023-10-20 09:50:00,245.58,245.58,244.74,245.15,9305.0,236.419,236.419,235.6103,236.005,9305.0
2023-10-20 09:55:00,245.18,245.18,244.62,244.7,4565.0,236.0339,236.0339,235.4948,235.5718,4565.0
2023-10-20 10:00:00,244.51,244.65,244.43,244.56,2100.0,235.3889,235.5237,235.3119,235.437,2100.0
2023-10-20 10:05:00,244.5,244.95,244.49,244.95,1999.0,235.3793,235.8125,235.3696,235.8125,1999.0
2023-10-20 10:10:00,244.89,244.89,244.34,244.39,2173.0,235.7547,235.7547,235.2252,235.2734,2173.0
2023-10-20 10:15:00,244.52,244.78,244.43,244.49,3550.0,235.3985,235.6488,235.3119,235.3696,3550.0
2023-10-20 10:20:00,244.46,244.47,244.31,244.31,3017.0,235.3407,235.3504,235.1963,235.1963,3017.0
2023-10-20 10:25:00,244.25,244.27,244.06,244.13,3300.0,235.1386,235.1578,234.9557,235.0231,3300.0
2023-10-20 10:30:00,244.12,244.4,243.95,244.4,3151.0,235.0134,235.283,234.8498,235.283,3151.0
2023-10-20 10:35:00,244.36,244.37,243.96,244.09,2677.0,235.2445,235.2541,234.8594,234.9846,2677.0
2023-10-20 10:40:00,244.2,244.33,244.15,244.33,1328.0,235.0904,235.2156,235.0423,235.2156,1328.0
2023-10-20 10:45:00,244.29,244.62,244.29,244.52,1963.0,235.1771,235.4948,235.1771,235.3985,1963.0
2023-10-20 10:50:00,244.49,244.49,243.73,243.87,6385.0,235.3696,235.3696,234.638,234.7728,6385.0
2023-10-20 10:55:00,243.97,244.01,243.6,243.6,5485.0,234.869,234.9075,234.5128,234.5128,5485.0
2023-10-20 11:00:00,243.74,243.9,243.65,243.86,5063.0,234.6476,234.8016,234.561,234.7631,5063.0
2023-10-20 11:05:00,244.03,244.09,243.49,243.7,7065.0,234.9268,234.9846,234.4069,234.6091,7065.0
2023-10-20 11:10:00,243.56,243.6,243.31,243.6,3909.0,234.4743,234.5128,234.2336,234.5128,3909.0
2023-10-20 11:15:00,243.65,243.73,243.38,243.46,4269.0,234.561,234.638,234.301,234.3781,4269.0
2023-10-20 11:20:00,243.44,243.6,243.3,243.31,1907.0,234.3588,234.5128,234.224,234.2336,1907.0
2023-10-20 11:25:00,243.4,243.49,243.25,243.4,9279.0,234.3203,234.4069,234.1759,234.3203,9279.0
2023-10-20 11:30:00,243.38,243.43,242.93,243.22,14650.0,234.301,234.3492,233.8678,234.147,14650.0
2023-10-20 11:35:00,243.29,243.45,243.22,243.24,4200.0,234.2144,234.3684,234.147,234.1663,4200.0
2023-10-20 11:40:00,243.29,243.35,243.17,243.35,3522.0,234.2144,234.2722,234.0989,234.2722,3522.0
2023-10-20 11:45:00,243.32,243.52,243.24,243.48,4145.0,234.2433,234.4358,234.1663,234.3973,4145.0
2023-10-20 11:50:00,243.35,243.54,243.35,243.39,3017.0,234.2722,234.4551,234.2722,234.3107,3017.0
2023-10-20 11:55:00,243.67,243.89,243.66,243.68,4203.0,234.5802,234.792,234.5706,234.5898,4203.0
2023-10-20 12:00:00,243.65,243.65,243.23,243.28,1403.0,234.561,234.561,234.1566,234.2048,1403.0
2023-10-20 12:05:00,243.31,243.48,243.14,243.14,3920.0,234.2336,234.3973,234.07,234.07,3920.0
2023-10-20 12:10:00,243.09,243.18,243.01,243.1,3020.0,234.0219,234.1085,233.9448,234.0315,3020.0
2023-10-20 12:15:00,243.09,243.43,243.09,243.43,1200.0,234.0219,234.3492,234.0219,234.3492,1200.0
2023-10-20 12:20:00,243.46,243.76,243.35,243.74,2755.0,234.3781,234.6669,234.2722,234.6476,2755.0
2023-10-20 12:25:00,243.72,243.72,243.38,243.53,1186.0,234.6284,234.6284,234.301,234.4454,1186.0
2023-10-20 12:30:00,243.38,243.61,243.37,243.61,2832.0,234.301,234.5225,234.2914,234.5225,2832.0
2023-10-20 12:35:00,243.69,243.82,243.53,243.63,6334.0,234.5995,234.7246,234.4454,234.5417,6334.0
2023-10-20 12:40:00,243.57,243.57,243.3,243.36,6392.0,234.4839,234.4839,234.224,234.2818,6392.0
2023-10-20 12:45:00,243.39,243.61,243.37,243.57,4361.0,234.3107,234.5225,234.2914,234.4839,4361.0
2023-10-20 12:50:00,243.62,243.65,243.44,243.55,1807.0,234.5321,234.561,234.3588,234.4647,1807.0
2023-10-20 12:55:00,243.57,243.89,243.57,243.89,1300.0,234.4839,234.792,234.4839,234.792,1300.0
2023-10-20 13:00:00,243.69,243.76,243.46,243.46,1670.0,234.5995,234.6669,234.3781,234.3781,1670.0
2023-10-20 13:05:00,243.49,243.59,243.37,243.41,6420.0,234.4069,234.5032,234.2914,234.3299,6420.0
2023-10-20 13:10:00,243.44,243.54,243.39,243.4,1047.0,234.3588,234.4551,234.3107,234.3203,1047.0
2023-10-20 13:15:00,243.39,244.02,243.36,244.02,3523.0,234.3107,234.9172,234.2818,234.9172,3523.0
2023-10-20 13:20:00,243.81,243.83,243.68,243.79,2253.0,234.715,234.7343,234.5898,234.6957,2253.0
2023-10-20 13:25:00,243.78,243.91,243.69,243.9,2181.0,234.6861,234.8113,234.5995,234.8016,2181.0
2023-10-20 13:30:00,243.91,243.98,243.62,243.75,4289.0,234.8113,234.8787,234.5321,234.6572,4289.0
2023-10-20 13:35:00,243.73,243.79,243.49,243.52,5333.0,234.638,234.6957,234.4069,234.4358,5333.0
2023-10-20 13:40:00,243.61,243.84,243.61,243.72,1730.0,234.5225,234.7439,234.5225,234.6284,1730.0
2023-10-20 13:45:00,243.75,243.82,243.43,243.51,2306.0,234.6572,234.7246,234.3492,234.4262,2306.0
2023-10-20 13:50:00,243.5,243.65,243.41,243.51,2305.0,234.4166,234.561,234.3299,234.4262,2305.0
2023-10-20 13:55:00,243.71,243.8,243.57,243.79,1110.0,234.6187,234.7054,234.4839,234.6957,1110.0
2023-10-20 14:00:00,243.78,243.81,243.51,243.6,11721.0,234.6861,234.715,234.4262,234.5128,11721.0
2023-10-20 14:05:00,243.56,243.72,243.45,243.63,2655.0,234.4743,234.6284,234.3684,234.5417,2655.0
2023-10-20 14:10:00,243.62,243.63,243.08,243.15,4000.0,234.5321,234.5417,234.0122,234.0796,4000.0
2023-10-20 14:15:00,243.2,243.2,242.73,242.75,7306.0,234.1278,234.1278,233.6753,233.6945,7306.0
2023-10-20 14:20:00,242.78,242.87,242.63,242.82,4720.0,233.7234,233.8101,233.579,233.7619,4720.0
2023-10-20 14:25:00,242.77,242.82,242.65,242.73,2278.0,233.7138,233.7619,233.5983,233.6753,2278.0
2023-10-20 14:30:00,242.6,242.89,242.54,242.89,5145.0,233.5501,233.8293,233.4924,233.8293,5145.0
2023-10-20 14:35:00,242.85,243.12,242.7,242.81,5966.0,233.7908,234.0507,233.6464,233.7523,5966.0
2023-10-20 14:40:00,242.67,242.9,242.66,242.9,2075.0,233.6175,233.8389,233.6079,233.8389,2075.0
2023-10-20 14:45:00,242.9,242.99,242.64,242.65,8163.0,233.8389,233.9256,233.5886,233.5983,8163.0
2023-10-20 14:50:00,242.66,242.76,242.52,242.52,6226.0,233.6079,233.7042,233.4731,233.4731,6226.0
2023-10-20 14:55:00,242.56,242.78,242.52,242.6,5020.0,233.5116,233.7234,233.4731,233.5501,5020.0
2023-10-20 15:00:00,242.66,242.91,242.66,242.73,2762.0,233.6079,233.8486,233.6079,233.6753,2762.0
2023-10-20 15:05:00,242.75,242.97,242.5,242.51,7472.0,233.6945,233.9063,233.4539,233.4635,7472.0
2023-10-20 15:10:00,242.49,242.56,242.33,242.54,7044.0,233.4442,233.5116,233.2902,233.4924,7044.0
2023-10-20 15:15:00,242.46,243.05,242.46,243.05,4160.0,233.4154,233.9833,233.4154,233.9833,4160.0
2023-10-20 15:20:00,242.97,242.99,242.71,242.73,3705.0,233.9063,233.9256,233.656,233.6753,3705.0
2023-10-20 15:25:00,242.76,242.83,242.55,242.78,7631.0,233.7042,233.7716,233.502,233.7234,7631.0
2023-10-20 15:30:00,242.8,242.86,242.64,242.7,5063.0,233.7427,233.8004,233.5886,233.6464,5063.0
2023-10-20 15:35:00,242.7,242.81,242.47,242.6,8134.0,233.6464,233.7523,233.425,233.5501,8134.0
2023-10-20 15:40:00,242.58,242.59,242.27,242.42,5716.0,233.5309,233.5405,233.2324,233.3768,5716.0
2023-10-20 15:45:00,242.38,242.63,242.17,242.56,15532.0,233.3383,233.579,233.1362,233.5116,15532.0
2023-10-20 15:50:00,242.52,242.53,241.61,241.65,31200.0,233.4731,233.4827,232.5971,232.6356,31200.0
2023-10-20 15:55:00,241.59,241.87,241.45,241.68,85290.0,232.5778,232.8474,232.443,232.6645,85290.0
2023-10-23 09:30:00,241.68,241.68,240.82,241.29,19326.0,232.6645,232.6645,231.8365,232.289,19326.0
2023-10-23 09:35:00,241.44,241.7,241.19,241.55,4532.0,232.4334,232.6837,232.1927,232.5393,4532.0
2023-10-23 09:40:00,241.69,241.69,240.88,241.32,3828.0,232.6741,232.6741,231.8943,232.3179,3828.0
2023-10-23 09:45:00,241.53,242.22,241.42,242.04,3875.0,232.52,233.1843,232.4142,233.011,3875.0
2023-10-23 09:50:00,242.04,242.21,241.61,242.11,4749.0,233.011,233.1747,232.5971,233.0784,4749.0
2023-10-23 09:55:00,242.18,242.36,242.03,242.35,4679.0,233.1458,233.3191,233.0014,233.3095,4679.0
2023-10-23 10:00:00,242.3,242.35,241.87,242.05,4992.0,233.2613,233.3095,232.8474,233.0207,4992.0
2023-10-23 10:05:00,242.15,242.51,242.0,242.38,3300.0,233.1169,233.4635,232.9725,233.3383,3300.0
2023-10-23 10:10:00,242.54,242.75,242.48,242.57,5992.0,233.4924,233.6945,233.4346,233.5213,5992.0
2023-10-23 10:15:00,242.5,242.9,242.42,242.79,3674.0,233.4539,233.8389,233.3768,233.733,3674.0
2023-10-23 10:20:00,242.79,243.04,242.77,243.01,3681.0,233.733,233.9737,233.7138,233.9448,3681.0
2023-10-23 10:25:00,243.05,243.23,242.8,242.86,8109.0,233.9833,234.1566,233.7427,233.8004,8109.0
2023-10-23 10:30:00,242.84,242.88,242.45,242.55,3851.0,233.7812,233.8197,233.4057,233.502,3851.0
2023-10-23 10:35:00,242.47,242.61,242.34,242.55,3519.0,233.425,233.5598,233.2998,233.502,3519.0
2023-10-23 10:40:00,242.52,242.57,242.41,242.46,11746.0,233.4731,233.5213,233.3672,233.4154,11746.0
2023-10-23 10:45:00,242.45,242.5,242.35,242.45,2765.0,233.4057,233.4539,233.3095,233.4057,2765.0
2023-10-23 10:50:00,242.45,242.71,242.37,242.51,6032.0,233.4057,233.656,233.3287,233.4635,6032.0
2023-10-23 10:55:00,242.52,242.82,242.52,242.7,3066.0,233.4731,233.7619,233.4731,233.6464,3066.0
2023-10-23 11:00:00,242.71,242.8,242.49,242.66,4821.0,233.656,233.7427,233.4442,233.6079,4821.0
2023-10-23 11:05:00,242.82,242.82,242.46,242.63,4301.0,233.7619,233.7619,233.4154,233.579,4301.0
2023-10-23 11:10:00,242.64,242.92,242.63,242.92,2136.0,233.5886,233.8582,233.579,233.8582,2136.0
2023-10-23 11:15:00,242.96,243.01,242.62,242.65,4035.0,233.8967,233.9448,233.5694,233.5983,4035.0
2023-10-23 11:20:00,242.71,243.1,242.71,242.73,9984.0,233.656,234.0315,233.656,233.6753,9984.0
2023-10-23 11:25:00,242.8,242.8,242.63,242.76,10357.0,233.7427,233.7427,233.579,233.7042,10357.0
2023-10-23 11:30:00,242.79,243.06,242.66,243.06,22078.0,233.733,233.993,233.6079,233.993,22078.0
2023-10-23 11:35:00,243.09,243.57,243.09,243.52,3694.0,234.0219,234.4839,234.0219,234.4358,3694.0
2023-10-23 11:40:00,243.47,243.5,243.32,243.34,4438.0,234.3877,234.4166,234.2433,234.2625,4438.0
2023-10-23 11:45:00,243.29,243.48,243.22,243.48,2347.0,234.2144,234.3973,234.147,234.3973,2347.0
2023-10-23 11:50:00,243.53,243.63,243.37,243.38,4854.0,234.4454,234.5417,234.2914,234.301,4854.0
2023-10-23 11:55:00,243.56,243.57,243.42,243.55,1501.0,234.4743,234.4839,234.3395,234.4647,1501.0
2023-10-23 12:00:00,243.51,243.51,243.28,243.28,2084.0,234.4262,234.4262,234.2048,234.2048,2084.0
2023-10-23 12:05:00,243.29,243.45,243.19,243.19,2015.0,234.2144,234.3684,234.1181,234.1181,2015.0
2023-10-23 12:10:00,243.25,243.29,243.12,243.14,2100.0,234.1759,234.2144,234.0507,234.07,2100.0
2023-10-23 12:15:00,243.18,243.25,242.79,242.8,3893.0,234.1085,234.1759,233.733,233.7427,3893.0
2023-10-23 12:20:00,242.77,243.01,242.71,242.87,6202.0,233.7138,233.9448,233.656,233.8101,6202.0
2023-10-23 12:25:00,242.86,243.19,242.8,243.05,6321.0,233.8004,234.1181,233.7427,233.9833,6321.0
2023-10-23 12:30:00,243.01,243.17,242.98,242.98,2458.0,233.9448,234.0989,233.916,233.916,2458.0
2023-10-23 12:35:00,243.02,243.07,242.9,243.07,8371.0,233.9545,234.0026,233.8389,234.0026,8371.0
2023-10-23 12:40:00,243.02,243.02,242.52,242.57,3436.0,233.9545,233.9545,233.4731,233.5213,3436.0
2023-10-23 12:45:00,242.62,242.79,242.53,242.64,8439.0,233.5694,233.733,233.4827,233.5886,8439.0
2023-10-23 12:50:00,242.75,242.79,242.71,242.72,1600.0,233.6945,233.733,233.656,233.6657,1600.0
2023-10-23 12:55:00,242.79,243.44,242.79,243.44,6562.0,233.733,234.3588,233.733,234.3588,6562.0
2023-10-23 13:00:00,243.41,243.47,243.12,243.16,3247.0,234.3299,234.3877,234.0507,234.0892,3247.0
2023-10-23 13:05:00,243.18,243.27,243.07,243.07,1959.0,234.1085,234.1951,234.0026,234.0026,1959.0
2023-10-23 13:10:00,243.07,243.17,242.87,243.17,5427.0,234.0026,234.0989,233.8101,234.0989,5427.0
2023-10-23 13:15:00,243.13,243.2,242.89,242.89,4914.0,234.0604,234.1278,233.8293,233.8293,4914.0
2023-10-23 13:20:00,242.86,242.99,242.67,242.78,3942.0,233.8004,233.9256,233.6175,233.7234,3942.0
2023-10-23 13:25:00,242.77,242.77,242.61,242.71,3096.0,233.7138,233.7138,233.5598,233.656,3096.0
2023-10-23 13:30:00,242.71,243.12,242.62,243.12,10366.0,233.656,234.0507,233.5694,234.0507,10366.0
2023-10-23 13:35:00,243.03,243.19,243.02,243.19,2942.0,233.9641,234.1181,233.9545,234.1181,2942.0
2023-10-23 13:40:00,243.22,243.32,243.07,243.3,2898.0,234.147,234.2433,234.0026,234.224,2898.0
2023-10-23 13:45:00,243.25,243.62,243.18,243.53,4775.0,234.1759,234.5321,234.1085,234.4454,4775.0
2023-10-23 13:50:00,243.52,243.52,243.25,243.3,3983.0,234.4358,234.4358,234.1759,234.224,3983.0
2023-10-23 13:55:00,243.37,243.4,243.2,243.31,6737.0,234.2914,234.3203,234.1278,234.2336,6737.0
2023-10-23 14:00:00,243.28,243.28,242.9,242.9,2722.0,234.2048,234.2048,233.8389,233.8389,2722.0
2023-10-23 14:05:00,242.97,243.09,242.9,243.09,1238.0,233.9063,234.0219,233.8389,234.0219,1238.0
2023-10-23 14:10:00,243.06,243.07,242.98,243.06,1725.0,233.993,234.0026,233.916,233.993,1725.0
2023-10-23 14:15:00,243.03,243.03,242.59,242.59,4300.0,233.9641,233.9641,233.5405,233.5405,4300.0
2023-10-23 14:20:00,242.66,242.83,242.66,242.76,1779.0,233.6079,233.7716,233.6079,233.7042,1779.0
2023-10-23 14:25:00,242.69,242.97,242.69,242.94,1986.0,233.6368,233.9063,233.6368,233.8775,1986.0
2023-10-23 14:30:00,243.0,243.02,242.8,242.81,3853.0,233.9352,233.9545,233.7427,233.7523,3853.0
2023-10-23 14:35:00,242.74,242.96,242.74,242.94,1843.0,233.6849,233.8967,233.6849,233.8775,1843.0
2023-10-23 14:40:00,243.08,243.18,242.76,242.79,4156.0,234.0122,234.1085,233.7042,233.733,4156.0
2023-10-23 14:45:00,242.96,243.04,242.85,242.85,850.0,233.8967,233.9737,233.7908,233.7908,850.0
2023-10-23 14:50:00,242.84,242.86,242.65,242.72,2765.0,233.7812,233.8004,233.5983,233.6657,2765.0
2023-10-23 14:55:00,242.7,243.02,242.62,242.95,3037.0,233.6464,233.9545,233.5694,233.8871,3037.0
2023-10-23 15:00:00,243.01,243.01,242.71,242.79,13307.0,233.9448,233.9448,233.656,233.733,13307.0
2023-10-23 15:05:00,242.79,242.83,242.53,242.67,5291.0,233.733,233.7716,233.4827,233.6175,5291.0
2023-10-23 15:10:00,242.62,242.67,242.32,242.44,11189.0,233.5694,233.6175,233.2806,233.3961,11189.0
2023-10-23 15:15:00,242.39,242.54,242.32,242.54,2212.0,233.348,233.4924,233.2806,233.4924,2212.0
2023-10-23 15:20:00,242.45,242.52,242.05,242.11,6014.0,233.4057,233.4731,233.0207,233.0784,6014.0
2023-10-23 15:25:00,242.1,242.26,242.06,242.12,2859.0,233.0688,233.2228,233.0303,233.088,2859.0
2023-10-23 15:30:00,242.09,242.17,241.96,242.06,3300.0,233.0592,233.1362,232.934,233.0303,3300.0
2023-10-23 15:35:00,242.02,242.04,241.7,241.71,3030.0,232.9918,233.011,232.6837,232.6933,3030.0
2023-10-23 15:40:00,241.71,241.91,241.69,241.91,3477.0,232.6933,232.8859,232.6741,232.8859,3477.0
2023-10-23 15:45:00,241.84,242.08,241.84,242.02,6866.0,232.8185,233.0495,232.8185,232.9918,6866.0
2023-10-23 15:50:00,241.98,241.99,241.26,241.33,13669.0,232.9533,232.9629,232.2601,232.3275,13669.0
2023-10-23 15:55:00,241.26,241.35,240.98,241.16,54741.0,232.2601,232.3468,231.9906,232.1639,54741.0
2023-10-24 09:30:00,241.67,242.58,241.01,242.38,19034.0,232.6548,233.5309,232.0194,233.3383,19034.0
2023-10-24 09:35:00,242.49,242.56,242.16,242.22,4008.0,233.4442,233.5116,233.1265,233.1843,4008.0
2023-10-24 09:40:00,242.27,242.31,241.73,241.85,2800.0,233.2324,233.271,232.7126,232.8281,2800.0
2023-10-24 09:45:00,241.61,242.04,241.53,241.77,3945.0,232.5971,233.011,232.52,232.7511,3945.0
2023-10-24 09:50:00,241.74,241.75,241.21,241.33,6337.0,232.7222,232.7318,232.212,232.3275,6337.0
2023-10-24 09:55:00,241.36,241.75,241.12,241.58,2975.0,232.3564,232.7318,232.1253,232.5682,2975.0
2023-10-24 10:00:00,241.54,241.61,240.83,241.4,8188.0,232.5297,232.5971,231.8462,232.3949,8188.0
2023-10-24 10:05:00,241.34,241.6,241.13,241.55,7806.0,232.3371,232.5874,232.135,232.5393,7806.0
2023-10-24 10:10:00,241.57,241.79,241.4,241.49,3886.0,232.5586,232.7703,232.3949,232.4815,3886.0
2023-10-24 10:15:00,241.54,241.76,241.35,241.35,5272.0,232.5297,232.7415,232.3468,232.3468,5272.0
2023-10-24 10:20:00,241.42,242.08,241.32,242.07,6362.0,232.4142,233.0495,232.3179,233.0399,6362.0
2023-10-24 10:25:00,242.05,242.38,241.98,242.06,3082.0,233.0207,233.3383,232.9533,233.0303,3082.0
2023-10-24 10:30:00,242.37,242.41,242.03,242.12,7811.0,233.3287,233.3672,233.0014,233.088,7811.0
2023-10-24 10:35:00,242.12,242.36,242.04,242.14,3353.0,233.088,233.3191,233.011,233.1073,3353.0
2023-10-24 10:40:00,242.05,242.44,242.05,242.29,9097.0,233.0207,233.3961,233.0207,233.2517,9097.0
2023-10-24 10:45:00,242.19,242.33,242.05,242.08,5215.0,233.1554,233.2902,233.0207,233.0495,5215.0
2023-10-24 10:50:00,242.29,242.43,242.21,242.22,7508.0,233.2517,233.3865,233.1747,233.1843,7508.0
2023-10-24 10:55:00,242.22,242.32,241.96,242.04,3503.0,233.1843,233.2806,232.934,233.011,3503.0
2023-10-24 11:00:00,242.03,242.03,241.68,241.76,3424.0,233.0014,233.0014,232.6645,232.7415,3424.0
2023-10-24 11:05:00,241.79,241.79,241.31,241.42,5578.0,232.7703,232.7703,232.3083,232.4142,5578.0
2023-10-24 11:10:00,241.21,241.21,240.54,240.69,4031.0,232.212,232.212,231.567,231.7114,4031.0
2023-10-24 11:15:00,240.59,240.76,240.44,240.61,7954.0,231.6151,231.7788,231.4707,231.6344,7954.0
2023-10-24 11:20:00,240.65,240.72,240.27,240.37,4738.0,231.6729,231.7403,231.3071,231.4033,4738.0
2023-10-24 11:25:00,240.27,240.33,240.17,240.19,2889.0,231.3071,231.3648,231.2108,231.23,2889.0
2023-10-24 11:30:00,240.19,240.32,240.03,240.08,8406.0,231.23,231.3552,231.076,231.1241,8406.0
2023-10-24 11:35:00,239.95,239.95,239.47,239.6,5429.0,230.999,230.999,230.5369,230.662,5429.0
2023-10-24 11:40:00,239.59,239.81,239.55,239.72,3577.0,230.6524,230.8642,230.6139,230.7776,3577.0
2023-10-24 11:45:00,239.76,239.76,239.41,239.42,3900.0,230.8161,230.8161,230.4791,230.4888,3900.0
2023-10-24 11:50:00,239.37,239.87,239.19,239.36,44319.0,230.4406,230.922,230.2673,230.431,44319.0
2023-10-24 11:55:00,239.26,239.43,239.1,239.43,3787.0,230.3347,230.4984,230.1807,230.4984,3787.0
2023-10-24 12:00:00,239.51,239.66,239.44,239.51,1669.0,230.5754,230.7198,230.508,230.5754,1669.0
2023-10-24 12:05:00,239.45,239.5,239.09,239.09,4214.0,230.5176,230.5658,230.1711,230.1711,4214.0
2023-10-24 12:10:00,239.17,239.22,238.74,238.74,6864.0,230.2481,230.2962,229.8341,229.8341,6864.0
2023-10-24 12:15:00,238.75,238.87,238.65,238.65,8867.0,229.8438,229.9593,229.7475,229.7475,8867.0
2023-10-24 12:20:00,238.71,238.76,238.47,238.51,7279.0,229.8052,229.8534,229.5742,229.6127,7279.0
2023-10-24 12:25:00,238.44,238.5,238.23,238.27,3300.0,229.5453,229.6031,229.3432,229.3817,3300.0
2023-10-24 12:30:00,238.27,238.32,237.99,238.15,4137.0,229.3817,229.4298,229.1121,229.2661,4137.0
2023-10-24 12:35:00,238.15,238.24,237.98,238.22,3155.0,229.2661,229.3528,229.1025,229.3335,3155.0
2023-10-24 12:40:00,238.2,238.26,237.99,238.03,3015.0,229.3143,229.372,229.1121,229.1506,3015.0
2023-10-24 12:45:00,238.14,238.17,238.03,238.09,2800.0,229.2565,229.2854,229.1506,229.2084,2800.0
2023-10-24 12:50:00,238.11,238.2,237.92,238.06,4175.0,229.2276,229.3143,229.0447,229.1795,4175.0
2023-10-24 12:55:00,238.09,238.59,238.08,238.4,5610.0,229.2084,229.6897,229.1987,229.5068,5610.0
2023-10-24 13:00:00,238.37,238.98,238.33,238.67,4936.0,229.4779,230.0652,229.4394,229.7667,4936.0
2023-10-24 13:05:00,238.64,238.76,238.59,238.71,3200.0,229.7379,229.8534,229.6897,229.8052,3200.0
2023-10-24 13:10:00,238.64,238.66,238.32,238.43,3137.0,229.7379,229.7571,229.4298,229.5357,3137.0
2023-10-24 13:15:00,238.43,238.6,238.42,238.6,3700.0,229.5357,229.6993,229.5261,229.6993,3700.0
2023-10-24 13:20:00,238.63,238.79,238.63,238.7,2547.0,229.7282,229.8823,229.7282,229.7956,2547.0
2023-10-24 13:25:00,238.68,239.12,238.64,239.1,2920.0,229.7764,230.2,229.7379,230.1807,2920.0
2023-10-24 13:30:00,239.11,239.23,238.99,239.03,3262.0,230.1903,230.3058,230.0748,230.1133,3262.0
2023-10-24 13:35:00,239.01,239.16,238.95,239.16,2838.0,230.0941,230.2385,230.0363,230.2385,2838.0
2023-10-24 13:40:00,239.08,239.21,239.07,239.13,3937.0,230.1614,230.2866,230.1518,230.2096,3937.0
2023-10-24 13:45:00,239.1,239.24,238.97,239.22,7328.0,230.1807,230.3155,230.0555,230.2962,7328.0
2023-10-24 13:50:00,239.2,239.32,239.1,239.12,3200.0,230.277,230.3925,230.1807,230.2,3200.0
2023-10-24 13:55:00,239.09,239.26,238.98,239.26,2768.0,230.1711,230.3347,230.0652,230.3347,2768.0
2023-10-24 14:00:00,239.22,239.32,239.13,239.13,3218.0,230.2962,230.3925,230.2096,230.2096,3218.0
2023-10-24 14:05:00,239.2,239.3,239.16,239.18,3808.0,230.277,230.3732,230.2385,230.2577,3808.0
2023-10-24 14:10:00,239.3,239.4,239.15,239.4,11036.0,230.3732,230.4695,230.2288,230.4695,11036.0
2023-10-24 14:15:00,239.41,239.43,239.21,239.37,4512.0,230.4791,230.4984,230.2866,230.4406,4512.0
2023-10-24 14:20:00,239.32,239.64,239.29,239.64,4200.0,230.3925,230.7006,230.3636,230.7006,4200.0
2023-10-24 14:25:00,239.64,239.78,239.57,239.78,5225.0,230.7006,230.8353,230.6332,230.8353,5225.0
2023-10-24 14:30:00,239.9,240.24,239.88,239.95,20924.0,230.9509,231.2782,230.9316,230.999,20924.0
2023-10-24 14:35:00,239.93,240.01,239.82,239.93,5075.0,230.9797,231.0567,230.8738,230.9797,5075.0
2023-10-24 14:40:00,239.96,240.05,239.84,240.05,5049.0,231.0086,231.0953,230.8931,231.0953,5049.0
2023-10-24 14:45:00,240.08,240.19,240.03,240.12,3608.0,231.1241,231.23,231.076,231.1626,3608.0
2023-10-24 14:50:00,240.17,240.22,240.09,240.2,6193.0,231.2108,231.2589,231.1338,231.2397,6193.0
2023-10-24 14:55:00,240.16,240.23,240.09,240.12,6537.0,231.2012,231.2685,231.1338,231.1626,6537.0
2023-10-24 15:00:00,240.12,240.36,240.11,240.26,5352.0,231.1626,231.3937,231.153,231.2974,5352.0
2023-10-24 15:05:00,240.23,240.23,240.09,240.15,5809.0,231.2685,231.2685,231.1338,231.1915,5809.0
2023-10-24 15:10:00,240.08,240.3,240.08,240.29,4700.0,231.1241,231.3359,231.1241,231.3263,4700.0
2023-10-24 15:15:00,240.25,240.47,240.25,240.28,5260.0,231.2878,231.4996,231.2878,231.3167,5260.0
2023-10-24 15:20:00,240.36,240.52,240.29,240.5,7633.0,231.3937,231.5477,231.3263,231.5285,7633.0
2023-10-24 15:25:00,240.51,240.64,240.51,240.57,7799.0,231.5381,231.6632,231.5381,231.5959,7799.0
2023-10-24 15:30:00,240.56,240.57,240.42,240.43,10332.0,231.5862,231.5959,231.4515,231.4611,10332.0
2023-10-24 15:35:00,240.42,240.58,240.37,240.51,11616.0,231.4515,231.6055,231.4033,231.5381,11616.0
2023-10-24 15:40:00,240.56,240.76,240.54,240.58,15306.0,231.5862,231.7788,231.567,231.6055,15306.0
2023-10-24 15:45:00,240.61,240.61,240.28,240.28,19975.0,231.6344,231.6344,231.3167,231.3167,19975.0
2023-10-24 15:50:00,240.24,240.4,239.87,239.94,40544.0,231.2782,231.4322,230.922,230.9894,40544.0
2023-10-24 15:55:00,239.94,240.74,239.91,240.52,113344.0,230.9894,231.7595,230.9605,231.5477,113344.0
2023-10-25 09:30:00,229.65,230.06,221.97,224.09,79927.0,221.0832,221.4779,213.6897,215.7306,79927.0
2023-10-25 09:35:00,223.78,223.78,219.03,219.73,107451.0,215.4322,215.4322,210.8594,211.5333,107451.0
2023-10-25 09:40:00,220.59,226.19,219.94,226.09,121401.0,212.3612,217.7523,211.7354,217.656,121401.0
2023-10-25 09:45:00,225.74,226.77,223.26,223.81,66970.0,217.3191,218.3107,214.9316,215.4611,66970.0
2023-10-25 09:50:00,223.8,224.03,222.69,222.97,48704.0,215.4514,215.6729,214.3828,214.6524,48704.0
2023-10-25 09:55:00,223.14,223.61,222.25,222.78,73248.0,214.8161,215.2685,213.9593,214.4695,73248.0
2023-10-25 10:00:00,222.73,222.86,221.17,221.41,37111.0,214.4214,214.5465,212.9196,213.1506,37111.0
2023-10-25 10:05:00,221.38,221.53,219.5,220.06,39851.0,213.1217,213.2661,211.3118,211.851,39851.0
2023-10-25 10:10:00,219.99,219.99,218.14,218.22,36748.0,211.7836,211.7836,210.0026,210.0796,36748.0
2023-10-25 10:15:00,218.15,219.99,218.1,219.91,36562.0,210.0122,211.7836,209.9641,211.7066,36562.0
2023-10-25 10:20:00,219.98,220.56,219.86,220.13,21571.0,211.7739,212.3323,211.6584,211.9183,21571.0
2023-10-25 10:25:00,220.13,220.68,218.87,218.88,28229.0,211.9183,212.4478,210.7053,210.715,28229.0
2023-10-25 10:30:00,218.59,220.44,218.45,219.27,34260.0,210.4358,212.2168,210.301,211.0904,34260.0
2023-10-25 10:35:00,219.25,220.66,219.21,220.48,26494.0,211.0712,212.4286,211.0327,212.2553,26494.0
2023-10-25 10:40:00,220.5,220.65,219.46,220.26,26311.0,212.2745,212.4189,211.2733,212.0435,26311.0
2023-10-25 10:45:00,220.32,221.14,219.8,221.0,31199.0,212.1013,212.8907,211.6007,212.7559,31199.0
2023-10-25 10:50:00,220.9,221.34,219.51,219.51,31544.0,212.6596,213.0832,211.3215,211.3215,31544.0
2023-10-25 10:55:00,219.5,220.02,219.35,219.63,22371.0,211.3118,211.8125,211.1674,211.437,22371.0
2023-10-25 11:00:00,219.68,220.81,219.5,220.53,20948.0,211.4851,212.573,211.3118,212.3034,20948.0
2023-10-25 11:05:00,220.4,220.92,220.15,220.68,14499.0,212.1783,212.6789,211.9376,212.4478,14499.0
2023-10-25 11:10:00,220.61,221.31,220.58,220.95,27887.0,212.3804,213.0543,212.3516,212.7078,27887.0
2023-10-25 11:15:00,220.91,221.29,220.55,221.03,17695.0,212.6692,213.0351,212.3227,212.7848,17695.0
2023-10-25 11:20:00,221.06,221.63,220.75,220.81,16890.0,212.8137,213.3624,212.5152,212.573,16890.0
2023-10-25 11:25:00,220.77,221.48,220.6,221.02,14281.0,212.5345,213.218,212.3708,212.7751,14281.0
2023-10-25 11:30:00,220.95,221.2,220.07,220.27,11911.0,212.7078,212.9484,211.8606,212.0531,11911.0
2023-10-25 11:35:00,220.14,220.52,219.56,220.44,26361.0,211.928,212.2938,211.3696,212.2168,26361.0
2023-10-25 11:40:00,220.44,220.64,219.61,219.62,22030.0,212.2168,212.4093,211.4177,211.4274,22030.0
2023-10-25 11:45:00,219.58,219.9,219.16,219.3,21896.0,211.3889,211.6969,210.9845,211.1193,21896.0
2023-10-25 11:50:00,219.11,219.24,218.42,218.95,28170.0,210.9364,211.0615,210.2721,210.7824,28170.0
2023-10-25 11:55:00,219.0,219.08,218.52,218.69,10879.0,210.8305,210.9075,210.3684,210.5321,10879.0
2023-10-25 12:00:00,218.67,218.87,218.44,218.76,19023.0,210.5128,210.7053,210.2914,210.5995,19023.0
2023-10-25 12:05:00,218.84,218.89,217.86,218.24,24677.0,210.6765,210.7246,209.733,210.0989,24677.0
2023-10-25 12:10:00,218.29,218.46,218.07,218.45,18630.0,210.147,210.3106,209.9352,210.301,18630.0
2023-10-25 12:15:00,218.45,218.78,218.14,218.14,21619.0,210.301,210.6187,210.0026,210.0026,21619.0
2023-10-25 12:20:00,218.15,218.48,217.91,218.48,12467.0,210.0122,210.3299,209.7812,210.3299,12467.0
2023-10-25 12:25:00,218.42,218.49,217.84,218.2,16634.0,210.2721,210.3395,209.7138,210.0603,16634.0
2023-10-25 12:30:00,218.23,218.23,217.4,217.43,14489.0,210.0892,210.0892,209.2902,209.3191,14489.0
2023-10-25 12:35:00,217.41,218.06,217.24,218.06,10339.0,209.2998,209.9256,209.1362,209.9256,10339.0
2023-10-25 12:40:00,218.09,218.65,217.87,218.29,13797.0,209.9544,210.4936,209.7427,210.147,13797.0
2023-10-25 12:45:00,218.32,218.56,218.23,218.31,7954.0,210.1759,210.4069,210.0892,210.1662,7954.0
2023-10-25 12:50:00,218.41,218.41,217.99,217.99,6326.0,210.2625,210.2625,209.8582,209.8582,6326.0
2023-10-25 12:55:00,217.95,218.24,217.82,218.24,10897.0,209.8197,210.0989,209.6945,210.0989,10897.0
2023-10-25 13:00:00,218.22,218.43,218.02,218.4,18717.0,210.0796,210.2818,209.8871,210.2529,18717.0
2023-10-25 13:05:00,218.42,218.42,218.21,218.31,15252.0,210.2721,210.2721,210.07,210.1662,15252.0
2023-10-25 13:10:00,218.34,218.43,218.14,218.41,20638.0,210.1951,210.2818,210.0026,210.2625,20638.0
2023-10-25 13:15:00,218.32,218.51,218.1,218.3,18336.0,210.1759,210.3588,209.9641,210.1566,18336.0
2023-10-25 13:20:00,218.23,218.59,218.2,218.58,24766.0,210.0892,210.4358,210.0603,210.4262,24766.0
2023-10-25 13:25:00,218.53,218.59,218.2,218.25,30139.0,210.378,210.4358,210.0603,210.1085,30139.0
2023-10-25 13:30:00,218.27,218.32,217.74,217.8,29551.0,210.1277,210.1759,209.6175,209.6753,29551.0
2023-10-25 13:35:00,217.85,218.13,217.59,217.7,26906.0,209.7234,209.993,209.4731,209.579,26906.0
2023-10-25 13:40:00,217.68,217.88,217.43,217.83,11270.0,209.5597,209.7523,209.3191,209.7041,11270.0
2023-10-25 13:45:00,217.79,217.79,217.0,217.34,18541.0,209.6656,209.6656,208.9051,209.2324,18541.0
2023-10-25 13:50:00,217.33,217.38,217.08,217.38,11610.0,209.2228,209.2709,208.9821,209.2709,11610.0
2023-10-25 13:55:00,217.4,217.73,217.22,217.61,16154.0,209.2902,209.6079,209.1169,209.4924,16154.0
2023-10-25 14:00:00,217.43,217.63,217.29,217.63,15715.0,209.3191,209.5116,209.1843,209.5116,15715.0
2023-10-25 14:05:00,217.63,217.96,217.62,217.77,16663.0,209.5116,209.8293,209.502,209.6464,16663.0
2023-10-25 14:10:00,217.77,218.07,217.57,218.0,11517.0,209.6464,209.9352,209.4538,209.8678,11517.0
2023-10-25 14:15:00,218.06,218.47,217.84,218.47,15533.0,209.9256,210.3203,209.7138,210.3203,15533.0
2023-10-25 14:20:00,218.5,218.61,218.2,218.4,19782.0,210.3492,210.455,210.0603,210.2529,19782.0
2023-10-25 14:25:00,218.42,218.44,218.19,218.44,13655.0,210.2721,210.2914,210.0507,210.2914,13655.0
2023-10-25 14:30:00,218.48,218.58,218.17,218.18,18626.0,210.3299,210.4262,210.0315,210.0411,18626.0
2023-10-25 14:35:00,218.18,218.22,217.6,217.85,11437.0,210.0411,210.0796,209.4827,209.7234,11437.0
2023-10-25 14:40:00,217.86,218.24,217.29,218.15,32734.0,209.733,210.0989,209.1843,210.0122,32734.0
2023-10-25 14:45:00,218.2,218.61,217.9,218.61,90387.0,210.0603,210.455,209.7715,210.455,90387.0
2023-10-25 14:50:00,218.58,219.26,218.5,219.0,130107.0,210.4262,211.0808,210.3492,210.8305,130107.0
2023-10-25 14:55:00,219.06,219.54,219.0,219.15,33079.0,210.8883,211.3504,210.8305,210.9749,33079.0
2023-10-25 15:00:00,219.16,219.21,218.58,218.64,19029.0,210.9845,211.0327,210.4262,210.4839,19029.0
2023-10-25 15:05:00,218.75,218.87,218.44,218.64,20872.0,210.5898,210.7053,210.2914,210.4839,20872.0
2023-10-25 15:10:00,218.59,218.59,218.07,218.07,18551.0,210.4358,210.4358,209.9352,209.9352,18551.0
2023-10-25 15:15:00,218.08,218.47,218.05,218.19,37139.0,209.9448,210.3203,209.9159,210.0507,37139.0
2023-10-25 15:20:00,218.23,218.43,218.11,218.24,16946.0,210.0892,210.2818,209.9737,210.0989,16946.0
2023-10-25 15:25:00,218.2,218.52,217.69,218.43,19172.0,210.0603,210.3684,209.5694,210.2818,19172.0
2023-10-25 15:30:00,218.44,218.67,217.73,218.5,54160.0,210.2914,210.5128,209.6079,210.3492,54160.0
2023-10-25 15:35:00,218.55,218.63,218.16,218.22,19973.0,210.3973,210.4743,210.0218,210.0796,19973.0
2023-10-25 15:40:00,218.2,218.28,217.68,217.88,33614.0,210.0603,210.1374,209.5597,209.7523,33614.0
2023-10-25 15:45:00,217.88,218.37,217.83,218.35,57151.0,209.7523,210.224,209.7041,210.2047,57151.0
2023-10-25 15:50:00,218.36,218.8,218.12,218.74,103515.0,210.2144,210.638,209.9833,210.5802,103515.0
2023-10-25 15:55:00,218.73,218.73,218.24,218.34,200788.0,210.5706,210.5706,210.0989,210.1951,200788.0
2023-10-26 09:30:00,218.3,219.78,217.12,219.45,45411.0,210.1566,211.5814,209.0206,211.2637,45411.0
2023-10-26 09:35:00,219.19,219.21,218.09,219.18,16337.0,211.0134,211.0327,209.9544,211.0038,16337.0
2023-10-26 09:40:00,219.02,220.84,219.01,220.81,21919.0,210.8498,212.6019,210.8401,212.573,21919.0
2023-10-26 09:45:00,220.81,221.25,220.32,220.76,20544.0,212.573,212.9966,212.1013,212.5248,20544.0
2023-10-26 09:50:00,220.87,222.4,220.87,222.3,16406.0,212.6307,214.1037,212.6307,214.0074,16406.0
2023-10-26 09:55:00,222.31,222.4,221.31,221.76,15595.0,214.017,214.1037,213.0543,213.4875,15595.0
2023-10-26 10:00:00,221.54,221.73,220.94,221.43,21725.0,213.2757,213.4587,212.6981,213.1699,21725.0
2023-10-26 10:05:00,221.41,221.51,220.94,221.51,26461.0,213.1506,213.2469,212.6981,213.2469,26461.0
2023-10-26 10:10:00,221.53,221.88,221.3,221.79,22762.0,213.2661,213.6031,213.0447,213.5164,22762.0
2023-10-26 10:15:00,222.03,222.23,221.32,221.32,18828.0,213.7475,213.94,213.064,213.064,18828.0
2023-10-26 10:20:00,221.33,221.33,220.8,220.98,15171.0,213.0736,213.0736,212.5634,212.7366,15171.0
2023-10-26 10:25:00,221.14,221.72,221.07,221.21,16582.0,212.8907,213.449,212.8233,212.9581,16582.0
2023-10-26 10:30:00,221.32,221.38,220.79,221.16,13073.0,213.064,213.1217,212.5537,212.9099,13073.0
2023-10-26 10:35:00,221.2,221.34,220.68,220.92,17645.0,212.9484,213.0832,212.4478,212.6789,17645.0
2023-10-26 10:40:00,220.84,221.08,220.71,221.06,13492.0,212.6019,212.8329,212.4767,212.8137,13492.0
2023-10-26 10:45:00,221.09,221.82,221.09,221.82,9122.0,212.8425,213.5453,212.8425,213.5453,9122.0
2023-10-26 10:50:00,221.81,222.16,221.62,222.0,14981.0,213.5357,213.8726,213.3528,213.7186,14981.0
2023-10-26 10:55:00,221.97,222.1,221.78,221.94,14881.0,213.6897,213.8149,213.5068,213.6608,14881.0
2023-10-26 11:00:00,221.89,222.45,221.88,222.18,15564.0,213.6127,214.1518,213.6031,213.8919,15564.0
2023-10-26 11:05:00,222.16,222.43,221.92,222.26,23257.0,213.8726,214.1325,213.6416,213.9689,23257.0
2023-10-26 11:10:00,222.28,222.32,221.61,221.73,9179.0,213.9881,214.0267,213.3431,213.4587,9179.0
2023-10-26 11:15:00,221.57,221.78,221.56,221.63,7183.0,213.3046,213.5068,213.295,213.3624,7183.0
2023-10-26 11:20:00,221.57,221.65,221.33,221.45,9046.0,213.3046,213.3816,213.0736,213.1891,9046.0
2023-10-26 11:25:00,221.5,221.68,221.31,221.52,19076.0,213.2372,213.4105,213.0543,213.2565,19076.0
2023-10-26 11:30:00,221.55,221.65,221.21,221.44,10186.0,213.2854,213.3816,212.9581,213.1795,10186.0
2023-10-26 11:35:00,221.42,221.74,221.28,221.55,75152.0,213.1602,213.4683,213.0254,213.2854,75152.0
2023-10-26 11:40:00,221.54,221.62,220.98,221.37,6926.0,213.2757,213.3528,212.7366,213.1121,6926.0
2023-10-26 11:45:00,221.32,221.99,221.26,221.99,3831.0,213.064,213.709,213.0062,213.709,3831.0
2023-10-26 11:50:00,221.94,222.46,221.94,222.29,10174.0,213.6608,214.1614,213.6608,213.9978,10174.0
2023-10-26 11:55:00,222.34,222.34,222.08,222.11,3406.0,214.0459,214.0459,213.7956,213.8245,3406.0
2023-10-26 12:00:00,222.07,222.1,221.76,221.91,7917.0,213.786,213.8149,213.4875,213.6319,7917.0
2023-10-26 12:05:00,221.8,221.82,221.63,221.76,9276.0,213.526,213.5453,213.3624,213.4875,9276.0
2023-10-26 12:10:00,221.7,221.74,221.4,221.67,8508.0,213.4298,213.4683,213.141,213.4009,8508.0
2023-10-26 12:15:00,221.67,221.7,221.06,221.17,8683.0,213.4009,213.4298,212.8137,212.9196,8683.0
2023-10-26 12:20:00,221.18,221.27,220.96,221.0,5850.0,212.9292,213.0158,212.7174,212.7559,5850.0
2023-10-26 12:25:00,221.13,221.31,221.12,221.24,4785.0,212.881,213.0543,212.8714,212.9869,4785.0
2023-10-26 12:30:00,221.25,221.55,221.21,221.55,5357.0,212.9966,213.2854,212.9581,213.2854,5357.0
2023-10-26 12:35:00,221.52,221.54,221.16,221.31,4985.0,213.2565,213.2757,212.9099,213.0543,4985.0
2023-10-26 12:40:00,221.33,221.66,221.26,221.39,7300.0,213.0736,213.3913,213.0062,213.1313,7300.0
2023-10-26 12:45:00,221.32,221.42,221.12,221.12,4138.0,213.064,213.1602,212.8714,212.8714,4138.0
2023-10-26 12:50:00,221.14,221.2,220.78,221.09,4320.0,212.8907,212.9484,212.5441,212.8425,4320.0
2023-10-26 12:55:00,221.06,221.16,220.87,220.87,5754.0,212.8137,212.9099,212.6307,212.6307,5754.0
2023-10-26 13:00:00,220.75,221.48,220.75,221.18,25901.0,212.5152,213.218,212.5152,212.9292,25901.0
2023-10-26 13:05:00,221.17,221.29,220.98,221.06,11381.0,212.9196,213.0351,212.7366,212.8137,11381.0
2023-10-26 13:10:00,221.05,221.22,220.89,221.15,22986.0,212.804,212.9677,212.65,212.9003,22986.0
2023-10-26 13:15:00,221.24,221.3,221.03,221.03,9000.0,212.9869,213.0447,212.7848,212.7848,9000.0
2023-10-26 13:20:00,221.08,221.08,220.45,220.57,7161.0,212.8329,212.8329,212.2264,212.3419,7161.0
2023-10-26 13:25:00,220.57,220.58,220.36,220.52,11762.0,212.3419,212.3516,212.1398,212.2938,11762.0
2023-10-26 13:30:00,220.53,220.65,220.31,220.63,9124.0,212.3034,212.4189,212.0916,212.3997,9124.0
2023-10-26 13:35:00,220.62,220.67,220.39,220.45,8655.0,212.3901,212.4382,212.1686,212.2264,8655.0
2023-10-26 13:40:00,220.42,220.89,220.42,220.86,4719.0,212.1975,212.65,212.1975,212.6211,4719.0
2023-10-26 13:45:00,220.78,221.1,220.78,220.97,4769.0,212.5441,212.8522,212.5441,212.727,4769.0
2023-10-26 13:50:00,221.03,221.03,220.84,220.93,2927.0,212.7848,212.7848,212.6019,212.6885,2927.0
2023-10-26 13:55:00,220.93,220.93,220.69,220.79,3163.0,212.6885,212.6885,212.4575,212.5537,3163.0
2023-10-26 14:00:00,220.82,220.83,220.44,220.45,2724.0,212.5826,212.5922,212.2168,212.2264,2724.0
2023-10-26 14:05:00,220.43,220.81,220.43,220.69,4296.0,212.2072,212.573,212.2072,212.4575,4296.0
2023-10-26 14:10:00,220.74,221.03,220.74,220.95,5610.0,212.5056,212.7848,212.5056,212.7078,5610.0
2023-10-26 14:15:00,221.0,221.0,220.74,220.9,2707.0,212.7559,212.7559,212.5056,212.6596,2707.0
2023-10-26 14:20:00,220.89,220.96,220.82,220.88,3795.0,212.65,212.7174,212.5826,212.6404,3795.0
2023-10-26 14:25:00,220.84,221.04,220.7,221.04,4787.0,212.6019,212.7944,212.4671,212.7944,4787.0
2023-10-26 14:30:00,221.05,221.41,220.93,221.28,8858.0,212.804,213.1506,212.6885,213.0254,8858.0
2023-10-26 14:35:00,221.14,221.44,221.14,221.36,4576.0,212.8907,213.1795,212.8907,213.1025,4576.0
2023-10-26 14:40:00,221.3,221.53,221.11,221.32,7061.0,213.0447,213.2661,212.8618,213.064,7061.0
2023-10-26 14:45:00,221.33,221.53,221.32,221.45,3940.0,213.0736,213.2661,213.064,213.1891,3940.0
2023-10-26 14:50:00,221.5,221.82,221.46,221.76,6198.0,213.2372,213.5453,213.1987,213.4875,6198.0
2023-10-26 14:55:00,221.72,221.89,221.69,221.83,6811.0,213.449,213.6127,213.4202,213.5549,6811.0
2023-10-26 15:00:00,221.84,221.99,221.78,221.89,9680.0,213.5646,213.709,213.5068,213.6127,9680.0
2023-10-26 15:05:00,221.88,221.88,221.56,221.66,9527.0,213.6031,213.6031,213.295,213.3913,9527.0
2023-10-26 15:10:00,221.69,221.69,221.3,221.37,12375.0,213.4202,213.4202,213.0447,213.1121,12375.0
2023-10-26 15:15:00,221.32,221.55,221.3,221.35,5263.0,213.064,213.2854,213.0447,213.0928,5263.0
2023-10-26 15:20:00,221.27,221.37,220.95,221.04,5452.0,213.0158,213.1121,212.7078,212.7944,5452.0
2023-10-26 15:25:00,220.99,221.07,220.76,220.78,10601.0,212.7463,212.8233,212.5248,212.5441,10601.0
2023-10-26 15:30:00,220.77,220.86,220.42,220.52,7597.0,212.5345,212.6211,212.1975,212.2938,7597.0
2023-10-26 15:35:00,220.42,220.42,219.52,219.58,12366.0,212.1975,212.1975,211.3311,211.3889,12366.0
2023-10-26 15:40:00,219.54,219.55,219.04,219.04,11504.0,211.3504,211.36,210.869,210.869,11504.0
2023-10-26 15:45:00,218.95,219.09,218.75,218.99,17065.0,210.7824,210.9171,210.5898,210.8209,17065.0
2023-10-26 15:50:00,219.0,219.35,218.64,218.73,44515.0,210.8305,211.1674,210.4839,210.5706,44515.0
2023-10-26 15:55:00,218.64,219.02,218.64,218.76,79940.0,210.4839,210.8498,210.4839,210.5995,79940.0
2023-10-27 09:30:00,218.33,218.33,216.55,216.6,24422.0,210.1855,210.1855,208.4719,208.52,24422.0
2023-10-27 09:35:00,216.64,216.92,215.94,216.83,21845.0,208.5585,208.8281,207.8846,208.7414,21845.0
2023-10-27 09:40:00,216.8,217.39,216.8,217.1,29348.0,208.7126,209.2806,208.7126,209.0014,29348.0
2023-10-27 09:45:00,217.13,217.25,215.61,216.0,47470.0,209.0303,209.1458,207.567,207.9424,47470.0
2023-10-27 09:50:00,216.05,216.83,215.93,216.67,17744.0,207.9905,208.7414,207.875,208.5874,17744.0
2023-10-27 09:55:00,216.64,217.16,216.62,217.01,5776.0,208.5585,209.0591,208.5393,208.9147,5776.0
2023-10-27 10:00:00,217.05,218.02,216.78,217.95,13611.0,208.9532,209.8871,208.6933,209.8197,13611.0
2023-10-27 10:05:00,217.97,218.22,217.51,217.51,14009.0,209.8389,210.0796,209.3961,209.3961,14009.0
2023-10-27 10:10:00,217.69,217.99,217.31,217.96,5848.0,209.5694,209.8582,209.2035,209.8293,5848.0
2023-10-27 10:15:00,217.87,217.87,216.37,216.47,5251.0,209.7427,209.7427,208.2986,208.3949,5251.0
2023-10-27 10:20:00,216.47,216.89,216.3,216.34,10389.0,208.3949,208.7992,208.2312,208.2697,10389.0
2023-10-27 10:25:00,216.27,216.7,216.25,216.5,7251.0,208.2023,208.6163,208.1831,208.4238,7251.0
2023-10-27 10:30:00,216.48,216.67,216.34,216.51,6364.0,208.4045,208.5874,208.2697,208.4334,6364.0
2023-10-27 10:35:00,216.53,216.72,216.2,216.2,10850.0,208.4526,208.6356,208.1349,208.1349,10850.0
2023-10-27 10:40:00,216.1,216.64,215.95,216.55,12526.0,208.0387,208.5585,207.8943,208.4719,12526.0
2023-10-27 10:45:00,216.62,217.19,216.62,217.06,9563.0,208.5393,209.088,208.5393,208.9629,9563.0
2023-10-27 10:50:00,217.12,217.56,217.12,217.38,8896.0,209.0206,209.4442,209.0206,209.2709,8896.0
2023-10-27 10:55:00,217.42,217.61,217.31,217.5,4910.0,209.3094,209.4924,209.2035,209.3865,4910.0
2023-10-27 11:00:00,217.38,217.66,217.16,217.65,6385.0,209.2709,209.5405,209.0591,209.5309,6385.0
2023-10-27 11:05:00,217.58,217.73,217.53,217.53,7523.0,209.4635,209.6079,209.4153,209.4153,7523.0
2023-10-27 11:10:00,217.46,217.96,217.45,217.96,7565.0,209.3479,209.8293,209.3383,209.8293,7565.0
2023-10-27 11:15:00,217.91,218.29,217.91,218.13,7953.0,209.7812,210.147,209.7812,209.993,7953.0
2023-10-27 11:20:00,218.19,218.31,217.95,218.25,6614.0,210.0507,210.1662,209.8197,210.1085,6614.0
2023-10-27 11:25:00,218.29,218.54,218.28,218.5,5707.0,210.147,210.3877,210.1374,210.3492,5707.0
2023-10-27 11:30:00,218.54,218.58,217.97,218.04,17181.0,210.3877,210.4262,209.8389,209.9063,17181.0
2023-10-27 11:35:00,218.01,218.52,217.97,218.05,8384.0,209.8774,210.3684,209.8389,209.9159,8384.0
2023-10-27 11:40:00,218.01,218.07,217.73,217.77,7861.0,209.8774,209.9352,209.6079,209.6464,7861.0
2023-10-27 11:45:00,217.73,217.76,217.48,217.48,3905.0,209.6079,209.6368,209.3672,209.3672,3905.0
2023-10-27 11:50:00,217.44,217.51,217.19,217.2,3322.0,209.3287,209.3961,209.088,209.0976,3322.0
2023-10-27 11:55:00,217.23,217.52,217.08,217.37,5366.0,209.1265,209.4057,208.9821,209.2613,5366.0
2023-10-27 12:00:00,217.36,217.36,216.85,217.0,4443.0,209.2517,209.2517,208.7607,208.9051,4443.0
2023-10-27 12:05:00,217.06,217.48,217.06,217.3,3593.0,208.9629,209.3672,208.9629,209.1939,3593.0
2023-10-27 12:10:00,217.28,217.29,216.86,216.95,3078.0,209.1747,209.1843,208.7703,208.857,3078.0
2023-10-27 12:15:00,217.08,217.36,217.07,217.36,3742.0,208.9821,209.2517,208.9725,209.2517,3742.0
2023-10-27 12:20:00,217.4,217.4,217.1,217.11,5565.0,209.2902,209.2902,209.0014,209.011,5565.0
2023-10-27 12:25:00,217.15,217.36,217.06,217.36,4520.0,209.0495,209.2517,208.9629,209.2517,4520.0
2023-10-27 12:30:00,217.3,217.44,217.17,217.25,10688.0,209.1939,209.3287,209.0688,209.1458,10688.0
2023-10-27 12:35:00,217.21,217.28,216.97,217.08,13776.0,209.1073,209.1747,208.8762,208.9821,13776.0
2023-10-27 12:40:00,217.18,217.18,216.8,216.8,5697.0,209.0784,209.0784,208.7126,208.7126,5697.0
2023-10-27 12:45:00,216.75,217.06,216.72,216.98,11505.0,208.6644,208.9629,208.6356,208.8859,11505.0
2023-10-27 12:50:00,216.98,216.98,216.57,216.58,5740.0,208.8859,208.8859,208.4911,208.5008,5740.0
2023-10-27 12:55:00,216.62,216.64,216.45,216.53,7998.0,208.5393,208.5585,208.3756,208.4526,7998.0
2023-10-27 13:00:00,216.51,216.58,216.27,216.28,6417.0,208.4334,208.5008,208.2023,208.212,6417.0
2023-10-27 13:05:00,216.28,216.28,215.88,215.99,8962.0,208.212,208.212,207.8269,207.9328,8962.0
2023-10-27 13:10:00,215.99,216.07,215.58,215.67,6516.0,207.9328,208.0098,207.5381,207.6247,6516.0
2023-10-27 13:15:00,215.68,215.77,215.33,215.57,20447.0,207.6343,207.721,207.2974,207.5285,20447.0
2023-10-27 13:20:00,215.58,215.68,215.31,215.48,7970.0,207.5381,207.6343,207.2782,207.4418,7970.0
2023-10-27 13:25:00,215.42,215.59,215.27,215.36,9146.0,207.384,207.5477,207.2396,207.3263,9146.0
2023-10-27 13:30:00,215.36,215.39,215.11,215.34,8138.0,207.3263,207.3552,207.0856,207.307,8138.0
2023-10-27 13:35:00,215.32,215.35,214.87,215.04,15196.0,207.2878,207.3167,206.8546,207.0182,15196.0
2023-10-27 13:40:00,215.0,215.43,214.96,215.22,4843.0,206.9797,207.3937,206.9412,207.1915,4843.0
2023-10-27 13:45:00,215.19,215.21,214.92,214.97,8113.0,207.1626,207.1819,206.9027,206.9508,8113.0
2023-10-27 13:50:00,215.06,215.22,214.8,214.9,8608.0,207.0375,207.1915,206.7872,206.8834,8608.0
2023-10-27 13:55:00,214.88,215.06,214.79,215.03,7173.0,206.8642,207.0375,206.7775,207.0086,7173.0
2023-10-27 14:00:00,215.01,215.05,214.67,214.73,5498.0,206.9893,207.0278,206.662,206.7198,5498.0
2023-10-27 14:05:00,214.73,214.79,214.55,214.6,10838.0,206.7198,206.7775,206.5465,206.5946,10838.0
2023-10-27 14:10:00,214.72,214.74,214.56,214.59,6010.0,206.7102,206.7294,206.5561,206.585,6010.0
2023-10-27 14:15:00,214.62,214.81,214.48,214.49,7073.0,206.6139,206.7968,206.4791,206.4887,7073.0
2023-10-27 14:20:00,214.52,214.62,214.18,214.32,9576.0,206.5176,206.6139,206.1903,206.3251,9576.0
2023-10-27 14:25:00,214.23,214.32,214.11,214.3,4221.0,206.2384,206.3251,206.1229,206.3058,4221.0
2023-10-27 14:30:00,214.3,214.95,214.2,214.81,4836.0,206.3058,206.9316,206.2096,206.7968,4836.0
2023-10-27 14:35:00,214.75,215.06,214.63,215.03,7123.0,206.739,207.0375,206.6235,207.0086,7123.0
2023-10-27 14:40:00,215.0,215.06,214.84,215.04,11130.0,206.9797,207.0375,206.8257,207.0182,11130.0
2023-10-27 14:45:00,215.02,215.22,214.83,214.83,5497.0,206.999,207.1915,206.8161,206.8161,5497.0
2023-10-27 14:50:00,214.84,214.89,214.69,214.73,6429.0,206.8257,206.8738,206.6813,206.7198,6429.0
2023-10-27 14:55:00,214.69,214.71,214.29,214.37,6793.0,206.6813,206.7005,206.2962,206.3732,6793.0
2023-10-27 15:00:00,214.38,214.59,214.36,214.41,6946.0,206.3828,206.585,206.3636,206.4117,6946.0
2023-10-27 15:05:00,214.5,214.6,214.32,214.37,5600.0,206.4984,206.5946,206.3251,206.3732,5600.0
2023-10-27 15:10:00,214.38,214.65,214.32,214.46,8189.0,206.3828,206.6428,206.3251,206.4599,8189.0
2023-10-27 15:15:00,214.43,214.59,214.38,214.38,4203.0,206.431,206.585,206.3828,206.3828,4203.0
2023-10-27 15:20:00,214.39,214.48,214.26,214.44,11052.0,206.3925,206.4791,206.2673,206.4406,11052.0
2023-10-27 15:25:00,214.41,214.71,214.41,214.64,9797.0,206.4117,206.7005,206.4117,206.6331,9797.0
2023-10-27 15:30:00,214.61,214.8,214.33,214.34,8400.0,206.6043,206.7872,206.3347,206.3443,8400.0
2023-10-27 15:35:00,214.34,214.34,213.99,213.99,12575.0,206.3443,206.3443,206.0074,206.0074,12575.0
2023-10-27 15:40:00,213.96,214.15,213.9,214.02,12078.0,205.9785,206.1614,205.9207,206.0363,12078.0
2023-10-27 15:45:00,214.01,214.26,213.96,214.22,22840.0,206.0266,206.2673,205.9785,206.2288,22840.0
2023-10-27 15:50:00,214.16,214.59,214.07,214.59,37534.0,206.171,206.585,206.0844,206.585,37534.0
2023-10-27 15:55:00,214.56,215.0,214.53,214.82,76895.0,206.5561,206.9797,206.5272,206.8064,76895.0
2023-10-30 09:30:00,215.68,216.4,215.12,215.52,23788.0,207.6343,208.3275,207.0952,207.4803,23788.0
2023-10-30 09:35:00,215.24,216.09,215.24,215.98,4525.0,207.2108,208.0291,207.2108,207.9232,4525.0
2023-10-30 09:40:00,216.08,216.61,215.84,216.42,10017.0,208.0194,208.5297,207.7884,208.3467,10017.0
2023-10-30 09:45:00,216.45,216.45,215.79,215.84,3549.0,208.3756,208.3756,207.7402,207.7884,3549.0
2023-10-30 09:50:00,215.73,215.83,215.27,215.41,4920.0,207.6825,207.7788,207.2396,207.3744,4920.0
2023-10-30 09:55:00,215.51,215.58,214.92,215.38,25954.0,207.4707,207.5381,206.9027,207.3455,25954.0
2023-10-30 10:00:00,215.38,215.49,214.68,214.7,7484.0,207.3455,207.4514,206.6717,206.6909,7484.0
2023-10-30 10:05:00,214.75,214.75,214.26,214.36,4276.0,206.739,206.739,206.2673,206.3636,4276.0
2023-10-30 10:10:00,214.4,214.43,213.55,213.64,7131.0,206.4021,206.431,205.5838,205.6704,7131.0
2023-10-30 10:15:00,213.68,213.9,213.32,213.56,10239.0,205.709,205.9207,205.3624,205.5934,10239.0
2023-10-30 10:20:00,213.53,213.76,213.26,213.42,5746.0,205.5646,205.786,205.3046,205.4587,5746.0
2023-10-30 10:25:00,213.37,213.78,213.29,213.53,29432.0,205.4105,205.8052,205.3335,205.5646,29432.0
2023-10-30 10:30:00,213.53,214.04,213.49,213.97,9886.0,205.5646,206.0555,205.526,205.9881,9886.0
2023-10-30 10:35:00,213.91,214.13,213.78,214.11,11914.0,205.9304,206.1422,205.8052,206.1229,11914.0
2023-10-30 10:40:00,214.03,214.8,214.03,214.54,11728.0,206.0459,206.7872,206.0459,206.5369,11728.0
2023-10-30 10:45:00,214.53,215.11,214.53,214.9,16185.0,206.5272,207.0856,206.5272,206.8834,16185.0
2023-10-30 10:50:00,214.9,215.12,214.82,215.12,12743.0,206.8834,207.0952,206.8064,207.0952,12743.0
2023-10-30 10:55:00,215.12,215.12,214.47,214.57,8163.0,207.0952,207.0952,206.4695,206.5658,8163.0
2023-10-30 11:00:00,214.68,214.96,214.61,214.88,7256.0,206.6717,206.9412,206.6043,206.8642,7256.0
2023-10-30 11:05:00,214.97,215.43,214.97,215.34,5604.0,206.9508,207.3937,206.9508,207.307,5604.0
2023-10-30 11:10:00,215.39,215.46,215.06,215.06,13199.0,207.3552,207.4226,207.0375,207.0375,13199.0
2023-10-30 11:15:00,215.13,215.13,214.9,214.95,3768.0,207.1049,207.1049,206.8834,206.9316,3768.0
2023-10-30 11:20:00,214.91,215.1,214.88,214.93,6558.0,206.8931,207.076,206.8642,206.9123,6558.0
2023-10-30 11:25:00,214.9,214.9,214.7,214.86,4534.0,206.8834,206.8834,206.6909,206.8449,4534.0
2023-10-30 11:30:00,214.87,215.38,214.75,215.26,5120.0,206.8546,207.3455,206.739,207.23,5120.0
2023-10-30 11:35:00,215.36,215.52,215.21,215.22,8418.0,207.3263,207.4803,207.1819,207.1915,8418.0
2023-10-30 11:40:00,215.17,215.22,214.97,215.22,4745.0,207.1434,207.1915,206.9508,207.1915,4745.0
2023-10-30 11:45:00,215.23,215.56,215.11,215.53,7700.0,207.2011,207.5188,207.0856,207.4899,7700.0
2023-10-30 11:50:00,215.53,215.78,215.52,215.73,4072.0,207.4899,207.7306,207.4803,207.6825,4072.0
2023-10-30 11:55:00,215.72,215.93,215.72,215.9,3612.0,207.6729,207.875,207.6729,207.8461,3612.0
2023-10-30 12:00:00,215.93,216.05,215.83,216.05,6580.0,207.875,207.9905,207.7788,207.9905,6580.0
2023-10-30 12:05:00,216.02,216.24,215.93,215.99,9194.0,207.9617,208.1735,207.875,207.9328,9194.0
2023-10-30 12:10:00,215.98,216.07,215.86,215.9,6027.0,207.9232,208.0098,207.8076,207.8461,6027.0
2023-10-30 12:15:00,216.01,216.08,215.75,215.83,5612.0,207.952,208.0194,207.7017,207.7788,5612.0
2023-10-30 12:20:00,215.82,215.84,215.65,215.68,4863.0,207.7691,207.7884,207.6055,207.6343,4863.0
2023-10-30 12:25:00,215.65,215.76,215.53,215.58,2015.0,207.6055,207.7114,207.4899,207.5381,2015.0
2023-10-30 12:30:00,215.56,215.66,215.52,215.54,2319.0,207.5188,207.6151,207.4803,207.4996,2319.0
2023-10-30 12:35:00,215.59,215.8,215.47,215.51,6386.0,207.5477,207.7499,207.4322,207.4707,6386.0
2023-10-30 12:40:00,215.45,215.49,215.2,215.3,4943.0,207.4129,207.4514,207.1723,207.2685,4943.0
2023-10-30 12:45:00,215.27,215.41,215.16,215.41,5206.0,207.2396,207.3744,207.1337,207.3744,5206.0
2023-10-30 12:50:00,215.44,215.67,215.27,215.34,8489.0,207.4033,207.6247,207.2396,207.307,8489.0
2023-10-30 12:55:00,215.38,215.47,215.24,215.47,4941.0,207.3455,207.4322,207.2108,207.4322,4941.0
2023-10-30 13:00:00,215.55,215.55,215.25,215.34,4410.0,207.5092,207.5092,207.2204,207.307,4410.0
2023-10-30 13:05:00,215.34,215.66,215.24,215.66,6912.0,207.307,207.6151,207.2108,207.6151,6912.0
2023-10-30 13:10:00,215.65,215.73,215.58,215.69,5300.0,207.6055,207.6825,207.5381,207.644,5300.0
2023-10-30 13:15:00,215.7,215.88,215.64,215.75,6918.0,207.6536,207.8269,207.5958,207.7017,6918.0
2023-10-30 13:20:00,215.73,215.92,215.6,215.83,5168.0,207.6825,207.8654,207.5573,207.7788,5168.0
2023-10-30 13:25:00,215.91,216.51,215.91,216.4,8514.0,207.8558,208.4334,207.8558,208.3275,8514.0
2023-10-30 13:30:00,216.44,216.66,216.3,216.36,5137.0,208.366,208.5778,208.2312,208.289,5137.0
2023-10-30 13:35:00,216.21,216.52,216.04,216.37,7341.0,208.1446,208.443,207.9809,208.2986,7341.0
2023-10-30 13:40:00,216.41,216.45,216.25,216.28,2099.0,208.3371,208.3756,208.1831,208.212,2099.0
2023-10-30 13:45:00,216.32,216.4,216.17,216.26,4802.0,208.2505,208.3275,208.1061,208.1927,4802.0
2023-10-30 13:50:00,216.31,216.66,216.3,216.46,4791.0,208.2408,208.5778,208.2312,208.3853,4791.0
2023-10-30 13:55:00,216.41,216.41,216.25,216.28,3658.0,208.3371,208.3371,208.1831,208.212,3658.0
2023-10-30 14:00:00,216.33,216.43,216.14,216.37,7370.0,208.2601,208.3564,208.0772,208.2986,7370.0
2023-10-30 14:05:00,216.4,216.4,216.15,216.26,6340.0,208.3275,208.3275,208.0868,208.1927,6340.0
2023-10-30 14:10:00,216.32,216.35,216.06,216.06,6980.0,208.2505,208.2794,208.0002,208.0002,6980.0
2023-10-30 14:15:00,216.06,216.08,215.78,215.93,4540.0,208.0002,208.0194,207.7306,207.875,4540.0
2023-10-30 14:20:00,215.91,216.02,215.85,215.97,4513.0,207.8558,207.9617,207.798,207.9135,4513.0
2023-10-30 14:25:00,215.88,216.02,215.81,215.9,5061.0,207.8269,207.9617,207.7595,207.8461,5061.0
2023-10-30 14:30:00,215.97,216.08,215.9,216.08,8228.0,207.9135,208.0194,207.8461,208.0194,8228.0
2023-10-30 14:35:00,216.07,216.39,216.07,216.27,5098.0,208.0098,208.3179,208.0098,208.2023,5098.0
2023-10-30 14:40:00,216.23,216.29,216.12,216.18,3100.0,208.1638,208.2216,208.0579,208.1157,3100.0
2023-10-30 14:45:00,216.28,216.69,216.24,216.69,8087.0,208.212,208.6067,208.1735,208.6067,8087.0
2023-10-30 14:50:00,216.7,217.11,216.59,216.66,12466.0,208.6163,209.011,208.5104,208.5778,12466.0
2023-10-30 14:55:00,216.68,216.69,216.45,216.53,4982.0,208.597,208.6067,208.3756,208.4526,4982.0
2023-10-30 15:00:00,216.59,216.9,216.56,216.68,5778.0,208.5104,208.8088,208.4815,208.597,5778.0
2023-10-30 15:05:00,216.62,216.82,216.61,216.66,4276.0,208.5393,208.7318,208.5297,208.5778,4276.0
2023-10-30 15:10:00,216.71,216.71,216.53,216.54,6040.0,208.6259,208.6259,208.4526,208.4623,6040.0
2023-10-30 15:15:00,216.6,216.64,216.35,216.52,5637.0,208.52,208.5585,208.2794,208.443,5637.0
2023-10-30 15:20:00,216.55,216.58,216.3,216.46,6782.0,208.4719,208.5008,208.2312,208.3853,6782.0
2023-10-30 15:25:00,216.45,216.57,216.11,216.11,9729.0,208.3756,208.4911,208.0483,208.0483,9729.0
2023-10-30 15:30:00,216.12,216.31,216.12,216.22,9728.0,208.0579,208.2408,208.0579,208.1542,9728.0
2023-10-30 15:35:00,216.25,216.25,216.08,216.09,8294.0,208.1831,208.1831,208.0194,208.0291,8294.0
2023-10-30 15:40:00,216.11,216.14,215.84,215.99,17032.0,208.0483,208.0772,207.7884,207.9328,17032.0
2023-10-30 15:45:00,216.0,216.15,215.96,216.1,15857.0,207.9424,208.0868,207.9039,208.0387,15857.0
2023-10-30 15:50:00,216.07,216.42,216.07,216.39,41592.0,208.0098,208.3467,208.0098,208.3179,41592.0
2023-10-30 15:55:00,216.42,216.43,215.99,216.09,68166.0,208.3467,208.3564,207.9328,208.0291,68166.0
2023-10-31 09:30:00,216.67,218.35,216.51,218.1,20815.0,208.5874,210.2047,208.4334,209.9641,20815.0
2023-10-31 09:35:00,218.11,218.69,217.86,217.97,7068.0,209.9737,210.5321,209.733,209.8389,7068.0
2023-10-31 09:40:00,217.89,217.89,217.23,217.24,3083.0,209.7619,209.7619,209.1265,209.1362,3083.0
2023-10-31 09:45:00,217.23,217.23,216.36,216.37,3648.0,209.1265,209.1265,208.289,208.2986,3648.0
2023-10-31 09:50:00,216.52,216.52,215.71,215.9,8173.0,208.443,208.443,207.6632,207.8461,8173.0
2023-10-31 09:55:00,215.76,215.93,215.61,215.72,3797.0,207.7114,207.875,207.567,207.6729,3797.0
2023-10-31 10:00:00,215.62,215.92,215.25,215.84,6488.0,207.5766,207.8654,207.2204,207.7884,6488.0
2023-10-31 10:05:00,215.94,215.96,215.64,215.9,6261.0,207.8846,207.9039,207.5958,207.8461,6261.0
2023-10-31 10:10:00,215.82,216.33,215.82,216.29,9503.0,207.7691,208.2601,207.7691,208.2216,9503.0
2023-10-31 10:15:00,216.23,216.53,216.11,216.11,3486.0,208.1638,208.4526,208.0483,208.0483,3486.0
2023-10-31 10:20:00,216.21,216.27,216.11,216.12,4036.0,208.1446,208.2023,208.0483,208.0579,4036.0
2023-10-31 10:25:00,216.17,216.66,215.96,216.66,7095.0,208.1061,208.5778,207.9039,208.5778,7095.0
2023-10-31 10:30:00,216.65,216.65,216.32,216.44,4280.0,208.5682,208.5682,208.2505,208.366,4280.0
2023-10-31 10:35:00,216.32,216.6,216.31,216.6,2510.0,208.2505,208.52,208.2408,208.52,2510.0
2023-10-31 10:40:00,216.47,216.68,216.25,216.68,7208.0,208.3949,208.597,208.1831,208.597,7208.0
2023-10-31 10:45:00,216.76,216.84,216.42,216.47,5285.0,208.6741,208.7511,208.3467,208.3949,5285.0
2023-10-31 10:50:00,216.4,216.87,216.39,216.81,18013.0,208.3275,208.78,208.3179,208.7222,18013.0
2023-10-31 10:55:00,216.97,216.97,216.52,216.66,3158.0,208.8762,208.8762,208.443,208.5778,3158.0
2023-10-31 11:00:00,216.76,216.84,216.32,216.46,4642.0,208.6741,208.7511,208.2505,208.3853,4642.0
2023-10-31 11:05:00,216.39,216.9,216.39,216.57,27834.0,208.3179,208.8088,208.3179,208.4911,27834.0
2023-10-31 11:10:00,216.62,217.19,216.59,217.12,7239.0,208.5393,209.088,208.5104,209.0206,7239.0
2023-10-31 11:15:00,217.16,217.22,216.77,217.1,7586.0,209.0591,209.1169,208.6837,209.0014,7586.0
2023-10-31 11:20:00,217.05,217.1,216.66,216.87,6663.0,208.9532,209.0014,208.5778,208.78,6663.0
2023-10-31 11:25:00,216.87,216.98,216.8,216.83,6174.0,208.78,208.8859,208.7126,208.7414,6174.0
2023-10-31 11:30:00,216.85,217.03,216.8,217.03,3536.0,208.7607,208.934,208.7126,208.934,3536.0
2023-10-31 11:35:00,217.07,217.21,216.82,217.13,7269.0,208.9725,209.1073,208.7318,209.0303,7269.0
2023-10-31 11:40:00,217.19,217.38,217.08,217.38,10787.0,209.088,209.2709,208.9821,209.2709,10787.0
2023-10-31 11:45:00,217.28,217.55,217.21,217.49,10260.0,209.1747,209.4346,209.1073,209.3768,10260.0
2023-10-31 11:50:00,217.42,217.65,217.36,217.62,3397.0,209.3094,209.5309,209.2517,209.502,3397.0
2023-10-31 11:55:00,217.63,217.97,217.6,217.94,5864.0,209.5116,209.8389,209.4827,209.81,5864.0
2023-10-31 12:00:00,217.89,217.89,217.61,217.72,5751.0,209.7619,209.7619,209.4924,209.5982,5751.0
2023-10-31 12:05:00,217.78,217.87,217.71,217.81,2814.0,209.656,209.7427,209.5886,209.6849,2814.0
2023-10-31 12:10:00,217.78,217.87,217.46,217.52,8162.0,209.656,209.7427,209.3479,209.4057,8162.0
2023-10-31 12:15:00,217.51,217.53,217.26,217.51,12423.0,209.3961,209.4153,209.1554,209.3961,12423.0
2023-10-31 12:20:00,217.44,217.51,217.38,217.48,8283.0,209.3287,209.3961,209.2709,209.3672,8283.0
2023-10-31 12:25:00,217.4,217.7,217.4,217.7,8160.0,209.2902,209.579,209.2902,209.579,8160.0
2023-10-31 12:30:00,217.65,218.04,217.6,217.9,3334.0,209.5309,209.9063,209.4827,209.7715,3334.0
2023-10-31 12:35:00,217.93,218.01,217.44,218.01,6356.0,209.8004,209.8774,209.3287,209.8774,6356.0
2023-10-31 12:40:00,217.92,218.21,217.91,217.91,3397.0,209.7908,210.07,209.7812,209.7812,3397.0
2023-10-31 12:45:00,217.92,217.92,217.7,217.72,4859.0,209.7908,209.7908,209.579,209.5982,4859.0
2023-10-31 12:50:00,217.68,217.7,217.42,217.47,4734.0,209.5597,209.579,209.3094,209.3576,4734.0
2023-10-31 12:55:00,217.49,217.61,217.46,217.59,1828.0,209.3768,209.4924,209.3479,209.4731,1828.0
2023-10-31 13:00:00,217.59,217.81,217.59,217.65,2398.0,209.4731,209.6849,209.4731,209.5309,2398.0
2023-10-31 13:05:00,217.7,217.92,217.7,217.86,1054.0,209.579,209.7908,209.579,209.733,1054.0
2023-10-31 13:10:00,217.81,217.84,217.61,217.7,3827.0,209.6849,209.7138,209.4924,209.579,3827.0
2023-10-31 13:15:00,217.74,217.93,217.73,217.8,1942.0,209.6175,209.8004,209.6079,209.6753,1942.0
2023-10-31 13:20:00,217.9,217.93,217.64,217.77,13922.0,209.7715,209.8004,209.5212,209.6464,13922.0
2023-10-31 13:25:00,217.71,217.85,217.64,217.81,4806.0,209.5886,209.7234,209.5212,209.6849,4806.0
2023-10-31 13:30:00,217.86,218.06,217.75,218.06,6300.0,209.733,209.9256,209.6271,209.9256,6300.0
2023-10-31 13:35:00,218.05,218.27,217.94,218.1,4012.0,209.9159,210.1277,209.81,209.9641,4012.0
2023-10-31 13:40:00,218.14,218.33,218.13,218.16,5354.0,210.0026,210.1855,209.993,210.0218,5354.0
2023-10-31 13:45:00,218.16,218.21,218.05,218.14,1972.0,210.0218,210.07,209.9159,210.0026,1972.0
2023-10-31 13:50:00,218.04,218.52,218.04,218.52,7819.0,209.9063,210.3684,209.9063,210.3684,7819.0
2023-10-31 13:55:00,218.48,218.55,218.37,218.55,4701.0,210.3299,210.3973,210.224,210.3973,4701.0
2023-10-31 14:00:00,218.55,218.73,218.48,218.72,7186.0,210.3973,210.5706,210.3299,210.5609,7186.0
2023-10-31 14:05:00,218.74,218.74,218.58,218.59,5178.0,210.5802,210.5802,210.4262,210.4358,5178.0
2023-10-31 14:10:00,218.59,218.73,218.57,218.63,2812.0,210.4358,210.5706,210.4165,210.4743,2812.0
2023-10-31 14:15:00,218.57,218.57,218.06,218.07,4438.0,210.4165,210.4165,209.9256,209.9352,4438.0
2023-10-31 14:20:00,218.06,218.13,217.96,218.05,4433.0,209.9256,209.993,209.8293,209.9159,4433.0
2023-10-31 14:25:00,217.94,217.96,217.74,217.8,3457.0,209.81,209.8293,209.6175,209.6753,3457.0
2023-10-31 14:30:00,217.84,218.13,217.77,218.07,5437.0,209.7138,209.993,209.6464,209.9352,5437.0
2023-10-31 14:35:00,218.13,218.17,217.95,218.01,7064.0,209.993,210.0315,209.8197,209.8774,7064.0
2023-10-31 14:40:00,218.09,218.45,217.92,218.45,11263.0,209.9544,210.301,209.7908,210.301,11263.0
2023-10-31 14:45:00,218.37,218.6,218.32,218.56,4915.0,210.224,210.4454,210.1759,210.4069,4915.0
2023-10-31 14:50:00,218.56,218.71,218.56,218.68,5282.0,210.4069,210.5513,210.4069,210.5224,5282.0
2023-10-31 14:55:00,218.68,218.77,218.61,218.69,5449.0,210.5224,210.6091,210.455,210.5321,5449.0
2023-10-31 15:00:00,218.74,218.95,218.68,218.91,8021.0,210.5802,210.7824,210.5224,210.7439,8021.0
2023-10-31 15:05:00,218.91,218.91,218.74,218.85,5440.0,210.7439,210.7439,210.5802,210.6861,5440.0
2023-10-31 15:10:00,218.83,218.87,218.67,218.73,6513.0,210.6668,210.7053,210.5128,210.5706,6513.0
2023-10-31 15:15:00,218.69,218.72,218.6,218.6,10081.0,210.5321,210.5609,210.4454,210.4454,10081.0
2023-10-31 15:20:00,218.6,218.65,218.49,218.56,8549.0,210.4454,210.4936,210.3395,210.4069,8549.0
2023-10-31 15:25:00,218.52,218.72,218.48,218.61,7875.0,210.3684,210.5609,210.3299,210.455,7875.0
2023-10-31 15:30:00,218.56,218.69,218.49,218.63,12736.0,210.4069,210.5321,210.3395,210.4743,12736.0
2023-10-31 15:35:00,218.65,218.7,218.53,218.56,16837.0,210.4936,210.5417,210.378,210.4069,16837.0
2023-10-31 15:40:00,218.56,218.77,218.49,218.5,11717.0,210.4069,210.6091,210.3395,210.3492,11717.0
2023-10-31 15:45:00,218.47,218.49,218.2,218.29,19283.0,210.3203,210.3395,210.0603,210.147,19283.0
2023-10-31 15:50:00,218.34,218.78,217.88,217.97,63862.0,210.1951,210.6187,209.7523,209.8389,63862.0
2023-10-31 15:55:00,218.05,218.36,217.96,218.24,91377.0,209.9159,210.2144,209.8293,210.0989,91377.0
2023-11-01 09:30:00,215.21,215.21,213.35,214.73,70027.0,207.1819,207.1819,205.3913,206.7198,70027.0
2023-11-01 09:35:00,214.73,214.91,212.62,212.62,24141.0,206.7198,206.8931,204.6885,204.6885,24141.0
2023-11-01 09:40:00,212.73,213.65,212.25,212.25,30101.0,204.7944,205.6801,204.3323,204.3323,30101.0
2023-11-01 09:45:00,212.43,212.77,211.64,212.09,28221.0,204.5056,204.8329,203.7451,204.1783,28221.0
2023-11-01 09:50:00,212.13,212.4,211.59,211.94,19857.0,204.2168,204.4767,203.6969,204.0339,19857.0
2023-11-01 09:55:00,211.91,212.1,211.29,211.63,34997.0,204.005,204.1879,203.4081,203.7354,34997.0
2023-11-01 10:00:00,211.65,212.01,211.41,211.74,26107.0,203.7547,204.1013,203.5236,203.8413,26107.0
2023-11-01 10:05:00,211.76,212.12,211.18,211.31,32083.0,203.8606,204.2071,203.3022,203.4274,32083.0
2023-11-01 10:10:00,211.33,211.57,211.05,211.14,15945.0,203.4466,203.6777,203.1771,203.2637,15945.0
2023-11-01 10:15:00,211.07,211.21,210.75,210.97,21979.0,203.1963,203.3311,202.8883,203.1,21979.0
2023-11-01 10:20:00,210.89,211.51,210.78,211.51,33099.0,203.023,203.6199,202.9171,203.6199,33099.0
2023-11-01 10:25:00,211.41,211.64,211.23,211.29,15030.0,203.5236,203.7451,203.3503,203.4081,15030.0
2023-11-01 10:30:00,211.32,211.91,211.32,211.32,16639.0,203.437,204.005,203.437,203.437,16639.0
2023-11-01 10:35:00,211.29,211.67,211.06,211.36,22163.0,203.4081,203.7739,203.1867,203.4755,22163.0
2023-11-01 10:40:00,211.35,211.49,210.6,210.68,12803.0,203.4659,203.6007,202.7439,202.8209,12803.0
2023-11-01 10:45:00,210.74,210.76,210.06,210.08,16559.0,202.8786,202.8979,202.224,202.2432,16559.0
2023-11-01 10:50:00,210.14,210.14,209.5,209.62,21900.0,202.301,202.301,201.6849,201.8004,21900.0
2023-11-01 10:55:00,209.65,209.85,208.84,208.92,82240.0,201.8293,202.0218,201.0495,201.1265,82240.0
2023-11-01 11:00:00,208.93,209.24,208.38,208.38,37764.0,201.1361,201.4346,200.6067,200.6067,37764.0
2023-11-01 11:05:00,208.36,208.45,208.0,208.22,26999.0,200.5874,200.6741,200.2408,200.4526,26999.0
2023-11-01 11:10:00,208.25,208.25,207.77,208.06,21851.0,200.4815,200.4815,200.0194,200.2986,21851.0
2023-11-01 11:15:00,208.02,208.02,207.41,207.56,26172.0,200.2601,200.2601,199.6728,199.8173,26172.0
2023-11-01 11:20:00,207.56,207.63,206.85,207.22,23055.0,199.8173,199.8846,199.1337,199.4899,23055.0
2023-11-01 11:25:00,207.23,207.46,206.5,206.59,31225.0,199.4996,199.721,198.7968,198.8834,31225.0
2023-11-01 11:30:00,206.59,206.75,206.31,206.48,22519.0,198.8834,199.0375,198.6139,198.7775,22519.0
2023-11-01 11:35:00,206.49,206.87,206.41,206.45,31306.0,198.7872,199.153,198.7102,198.7487,31306.0
2023-11-01 11:40:00,206.42,206.96,206.29,206.86,18588.0,198.7198,199.2396,198.5946,199.1434,18588.0
2023-11-01 11:45:00,206.84,206.99,206.64,206.83,11237.0,199.1241,199.2685,198.9316,199.1145,11237.0
2023-11-01 11:50:00,206.85,207.08,206.5,206.91,18976.0,199.1337,199.3552,198.7968,199.1915,18976.0
2023-11-01 11:55:00,206.9,207.08,206.29,206.4,15269.0,199.1819,199.3552,198.5946,198.7005,15269.0
2023-11-01 12:00:00,206.4,206.82,206.34,206.56,13569.0,198.7005,199.1049,198.6428,198.8546,13569.0
2023-11-01 12:05:00,206.56,206.67,206.39,206.6,15377.0,198.8546,198.9605,198.6909,198.8931,15377.0
2023-11-01 12:10:00,206.66,206.67,205.91,205.99,16723.0,198.9508,198.9605,198.2288,198.3058,16723.0
2023-11-01 12:15:00,205.92,206.31,205.92,206.26,20004.0,198.2384,198.6139,198.2384,198.5657,20004.0
2023-11-01 12:20:00,206.25,206.54,206.14,206.15,16826.0,198.5561,198.8353,198.4502,198.4599,16826.0
2023-11-01 12:25:00,206.03,206.4,206.0,206.29,11923.0,198.3443,198.7005,198.3154,198.5946,11923.0
2023-11-01 12:30:00,206.33,206.84,206.27,206.6,9501.0,198.6331,199.1241,198.5754,198.8931,9501.0
2023-11-01 12:35:00,206.58,206.59,205.93,205.93,8710.0,198.8738,198.8834,198.2481,198.2481,8710.0
2023-11-01 12:40:00,205.9,206.04,205.64,205.68,7648.0,198.2192,198.354,197.9689,198.0074,7648.0
2023-11-01 12:45:00,205.74,205.83,205.6,205.78,7969.0,198.0651,198.1518,197.9304,198.1037,7969.0
2023-11-01 12:50:00,205.77,205.81,205.6,205.61,17944.0,198.094,198.1325,197.9304,197.94,17944.0
2023-11-01 12:55:00,205.65,205.86,205.53,205.53,8476.0,197.9785,198.1807,197.863,197.863,8476.0
2023-11-01 13:00:00,205.55,206.18,205.53,206.0,19269.0,197.8822,198.4887,197.863,198.3154,19269.0
2023-11-01 13:05:00,205.91,206.33,205.77,206.16,8967.0,198.2288,198.6331,198.094,198.4695,8967.0
2023-11-01 13:10:00,206.09,206.47,206.02,206.47,11032.0,198.4021,198.7679,198.3347,198.7679,11032.0
2023-11-01 13:15:00,206.47,206.6,206.31,206.35,5173.0,198.7679,198.8931,198.6139,198.6524,5173.0
2023-11-01 13:20:00,206.34,206.35,206.16,206.3,6413.0,198.6428,198.6524,198.4695,198.6043,6413.0
2023-11-01 13:25:00,206.36,206.84,206.24,206.77,7774.0,198.662,199.1241,198.5465,199.0567,7774.0
2023-11-01 13:30:00,206.71,206.79,206.58,206.73,16563.0,198.999,199.076,198.8738,199.0182,16563.0
2023-11-01 13:35:00,206.79,207.19,206.79,206.9,18613.0,199.076,199.4611,199.076,199.1819,18613.0
2023-11-01 13:40:00,206.85,207.32,206.66,207.3,9249.0,199.1337,199.5862,198.9508,199.567,9249.0
2023-11-01 13:45:00,207.3,207.4,207.15,207.23,11155.0,199.567,199.6632,199.4225,199.4996,11155.0
2023-11-01 13:50:00,207.23,207.56,207.1,207.12,13497.0,199.4996,199.8173,199.3744,199.3937,13497.0
2023-11-01 13:55:00,207.14,207.43,206.95,207.31,10375.0,199.4129,199.6921,199.23,199.5766,10375.0
2023-11-01 14:00:00,207.4,207.73,207.14,207.45,14703.0,199.6632,199.9809,199.4129,199.7114,14703.0
2023-11-01 14:05:00,207.54,207.54,206.99,207.16,10141.0,199.798,199.798,199.2685,199.4322,10141.0
2023-11-01 14:10:00,207.16,207.55,207.13,207.23,13432.0,199.4322,199.8076,199.4033,199.4996,13432.0
2023-11-01 14:15:00,207.24,207.29,206.89,207.01,12102.0,199.5092,199.5573,199.1722,199.2878,12102.0
2023-11-01 14:20:00,207.05,207.58,206.98,207.4,12823.0,199.3263,199.8365,199.2589,199.6632,12823.0
2023-11-01 14:25:00,207.34,207.64,207.08,207.51,21323.0,199.6055,199.8943,199.3552,199.7691,21323.0
2023-11-01 14:30:00,207.56,207.92,207.55,207.87,17958.0,199.8173,200.1638,199.8076,200.1157,17958.0
2023-11-01 14:35:00,207.93,208.18,207.63,207.81,16904.0,200.1735,200.4141,199.8846,200.0579,16904.0
2023-11-01 14:40:00,207.73,207.89,207.28,207.69,21553.0,199.9809,200.1349,199.5477,199.9424,21553.0
2023-11-01 14:45:00,207.64,207.9,207.31,207.63,23184.0,199.8943,200.1446,199.5766,199.8846,23184.0
2023-11-01 14:50:00,207.63,208.13,207.63,207.72,40083.0,199.8846,200.366,199.8846,199.9713,40083.0
2023-11-01 14:55:00,207.72,208.27,207.72,208.13,63913.0,199.9713,200.5008,199.9713,200.366,63913.0
2023-11-01 15:00:00,208.18,209.57,208.18,209.38,36166.0,200.4141,201.7523,200.4141,201.5694,36166.0
2023-11-01 15:05:00,209.38,210.03,209.26,210.03,9869.0,201.5694,202.1951,201.4538,202.1951,9869.0
2023-11-01 15:10:00,210.1,210.1,209.52,209.63,12076.0,202.2625,202.2625,201.7041,201.81,12076.0
2023-11-01 15:15:00,209.6,209.97,209.6,209.89,11165.0,201.7812,202.1374,201.7812,202.0603,11165.0
2023-11-01 15:20:00,209.78,210.31,209.67,210.31,16238.0,201.9544,202.4647,201.8485,202.4647,16238.0
2023-11-01 15:25:00,210.27,210.4,209.93,210.15,17894.0,202.4262,202.5513,202.0988,202.3106,17894.0
2023-11-01 15:30:00,210.16,210.87,210.04,210.56,17914.0,202.3203,203.0038,202.2047,202.7053,17914.0
2023-11-01 15:35:00,210.58,210.87,210.58,210.71,7608.0,202.7246,203.0038,202.7246,202.8497,7608.0
2023-11-01 15:40:00,210.75,210.75,210.22,210.25,12745.0,202.8883,202.8883,202.378,202.4069,12745.0
2023-11-01 15:45:00,210.21,210.47,210.18,210.41,22327.0,202.3684,202.6187,202.3395,202.5609,22327.0
2023-11-01 15:50:00,210.44,210.48,210.09,210.42,33441.0,202.5898,202.6283,202.2529,202.5706,33441.0
2023-11-01 15:55:00,210.37,210.57,210.16,210.3,134418.0,202.5224,202.715,202.3203,202.455,134418.0
2023-11-02 09:30:00,211.63,214.2,211.52,214.03,42918.0,203.7354,206.2096,203.6295,206.0459,42918.0
2023-11-02 09:35:00,214.11,214.76,213.88,214.13,29214.0,206.1229,206.7487,205.9015,206.1422,29214.0
2023-11-02 09:40:00,214.17,215.17,214.06,215.17,23715.0,206.1807,207.1434,206.0748,207.1434,23715.0
2023-11-02 09:45:00,215.12,216.79,215.12,216.21,34566.0,207.0952,208.7029,207.0952,208.1446,34566.0
2023-11-02 09:50:00,216.17,216.2,215.32,216.01,25249.0,208.1061,208.1349,207.2878,207.952,25249.0
2023-11-02 09:55:00,216.01,216.4,215.76,215.79,13232.0,207.952,208.3275,207.7114,207.7402,13232.0
2023-11-02 10:00:00,215.76,216.22,215.39,216.22,18211.0,207.7114,208.1542,207.3552,208.1542,18211.0
2023-11-02 10:05:00,216.25,216.27,215.52,215.61,14384.0,208.1831,208.2023,207.4803,207.567,14384.0
2023-11-02 10:10:00,215.53,215.61,214.85,214.94,12600.0,207.4899,207.567,206.8353,206.922,12600.0
2023-11-02 10:15:00,214.99,215.3,214.9,214.97,8425.0,206.9701,207.2685,206.8834,206.9508,8425.0
2023-11-02 10:20:00,214.99,215.06,214.74,214.88,10450.0,206.9701,207.0375,206.7294,206.8642,10450.0
2023-11-02 10:25:00,214.94,215.46,214.84,215.46,30022.0,206.922,207.4226,206.8257,207.4226,30022.0
2023-11-02 10:30:00,215.44,215.93,215.44,215.86,4274.0,207.4033,207.875,207.4033,207.8076,4274.0
2023-11-02 10:35:00,215.89,216.2,215.82,215.98,9634.0,207.8365,208.1349,207.7691,207.9232,9634.0
2023-11-02 10:40:00,215.91,216.14,215.79,215.83,8380.0,207.8558,208.0772,207.7402,207.7788,8380.0
2023-11-02 10:45:00,215.8,215.82,215.62,215.79,6488.0,207.7499,207.7691,207.5766,207.7402,6488.0
2023-11-02 10:50:00,215.75,216.24,215.7,216.09,9003.0,207.7017,208.1735,207.6536,208.0291,9003.0
2023-11-02 10:55:00,216.22,216.46,216.14,216.42,5803.0,208.1542,208.3853,208.0772,208.3467,5803.0
2023-11-02 11:00:00,216.42,216.87,216.34,216.75,9325.0,208.3467,208.78,208.2697,208.6644,9325.0
2023-11-02 11:05:00,216.75,217.08,216.74,217.01,7103.0,208.6644,208.9821,208.6548,208.9147,7103.0
2023-11-02 11:10:00,217.01,217.01,216.52,216.57,10351.0,208.9147,208.9147,208.443,208.4911,10351.0
2023-11-02 11:15:00,216.48,216.6,216.23,216.4,8049.0,208.4045,208.52,208.1638,208.3275,8049.0
2023-11-02 11:20:00,216.42,216.45,216.21,216.24,8259.0,208.3467,208.3756,208.1446,208.1735,8259.0
2023-11-02 11:25:00,216.32,216.46,216.2,216.23,6983.0,208.2505,208.3853,208.1349,208.1638,6983.0
2023-11-02 11:30:00,216.24,216.48,216.16,216.46,5523.0,208.1735,208.4045,208.0964,208.3853,5523.0
2023-11-02 11:35:00,216.46,216.65,216.45,216.46,9383.0,208.3853,208.5682,208.3756,208.3853,9383.0
2023-11-02 11:40:00,216.54,216.87,216.54,216.8,8400.0,208.4623,208.78,208.4623,208.7126,8400.0
2023-11-02 11:45:00,216.85,216.93,216.57,216.62,5500.0,208.7607,208.8377,208.4911,208.5393,5500.0
2023-11-02 11:50:00,216.61,216.74,216.58,216.65,5446.0,208.5297,208.6548,208.5008,208.5682,5446.0
2023-11-02 11:55:00,216.67,216.8,216.61,216.77,9142.0,208.5874,208.7126,208.5297,208.6837,9142.0
2023-11-02 12:00:00,216.8,217.09,216.78,217.09,6456.0,208.7126,208.9917,208.6933,208.9917,6456.0
2023-11-02 12:05:00,217.06,217.26,216.98,217.19,12442.0,208.9629,209.1554,208.8859,209.088,12442.0
2023-11-02 12:10:00,217.15,217.63,217.15,217.53,15228.0,209.0495,209.5116,209.0495,209.4153,15228.0
2023-11-02 12:15:00,217.53,217.64,217.33,217.59,16114.0,209.4153,209.5212,209.2228,209.4731,16114.0
2023-11-02 12:20:00,217.6,217.74,217.38,217.54,10901.0,209.4827,209.6175,209.2709,209.425,10901.0
2023-11-02 12:25:00,217.51,217.6,217.38,217.56,7616.0,209.3961,209.4827,209.2709,209.4442,7616.0
2023-11-02 12:30:00,217.54,217.57,217.4,217.51,9947.0,209.425,209.4538,209.2902,209.3961,9947.0
2023-11-02 12:35:00,217.52,217.76,217.44,217.75,6992.0,209.4057,209.6368,209.3287,209.6271,6992.0
2023-11-02 12:40:00,217.73,217.92,217.66,217.85,7114.0,209.6079,209.7908,209.5405,209.7234,7114.0
2023-11-02 12:45:00,217.89,217.99,217.83,217.95,7385.0,209.7619,209.8582,209.7041,209.8197,7385.0
2023-11-02 12:50:00,217.95,218.01,217.88,217.91,6705.0,209.8197,209.8774,209.7523,209.7812,6705.0
2023-11-02 12:55:00,217.87,217.97,217.65,217.67,5778.0,209.7427,209.8389,209.5309,209.5501,5778.0
2023-11-02 13:00:00,217.69,217.71,217.44,217.44,7833.0,209.5694,209.5886,209.3287,209.3287,7833.0
2023-11-02 13:05:00,217.51,217.83,217.48,217.8,4447.0,209.3961,209.7041,209.3672,209.6753,4447.0
2023-11-02 13:10:00,217.8,218.0,217.78,217.94,8425.0,209.6753,209.8678,209.656,209.81,8425.0
2023-11-02 13:15:00,217.97,218.15,217.92,217.99,8160.0,209.8389,210.0122,209.7908,209.8582,8160.0
2023-11-02 13:20:00,217.99,218.03,217.85,217.96,4174.0,209.8582,209.8967,209.7234,209.8293,4174.0
2023-11-02 13:25:00,217.96,218.04,217.9,217.98,5726.0,209.8293,209.9063,209.7715,209.8485,5726.0
2023-11-02 13:30:00,218.02,218.17,218.02,218.11,4640.0,209.8871,210.0315,209.8871,209.9737,4640.0
2023-11-02 13:35:00,218.08,218.35,218.03,218.26,6825.0,209.9448,210.2047,209.8967,210.1181,6825.0
2023-11-02 13:40:00,218.27,218.45,218.24,218.34,7930.0,210.1277,210.301,210.0989,210.1951,7930.0
2023-11-02 13:45:00,218.38,218.45,218.24,218.41,10711.0,210.2336,210.301,210.0989,210.2625,10711.0
2023-11-02 13:50:00,218.36,218.39,218.23,218.24,4804.0,210.2144,210.2433,210.0892,210.0989,4804.0
2023-11-02 13:55:00,218.24,218.39,218.23,218.34,4897.0,210.0989,210.2433,210.0892,210.1951,4897.0
2023-11-02 14:00:00,218.33,218.36,218.11,218.15,16415.0,210.1855,210.2144,209.9737,210.0122,16415.0
2023-11-02 14:05:00,218.16,218.3,218.1,218.22,6429.0,210.0218,210.1566,209.9641,210.0796,6429.0
2023-11-02 14:10:00,218.22,218.26,217.9,218.06,10195.0,210.0796,210.1181,209.7715,209.9256,10195.0
2023-11-02 14:15:00,218.01,218.29,217.97,218.29,5975.0,209.8774,210.147,209.8389,210.147,5975.0
2023-11-02 14:20:00,218.31,218.33,218.14,218.14,6184.0,210.1662,210.1855,210.0026,210.0026,6184.0
2023-11-02 14:25:00,218.2,218.22,218.08,218.08,6967.0,210.0603,210.0796,209.9448,209.9448,6967.0
2023-11-02 14:30:00,218.11,218.12,217.95,217.98,14623.0,209.9737,209.9833,209.8197,209.8485,14623.0
2023-11-02 14:35:00,218.01,218.2,217.99,218.08,8614.0,209.8774,210.0603,209.8582,209.9448,8614.0
2023-11-02 14:40:00,218.04,218.24,217.97,218.24,11302.0,209.9063,210.0989,209.8389,210.0989,11302.0
2023-11-02 14:45:00,218.27,218.36,218.04,218.1,9024.0,210.1277,210.2144,209.9063,209.9641,9024.0
2023-11-02 14:50:00,218.09,218.21,217.98,218.17,9479.0,209.9544,210.07,209.8485,210.0315,9479.0
2023-11-02 14:55:00,218.15,218.22,218.02,218.14,4932.0,210.0122,210.0796,209.8871,210.0026,4932.0
2023-11-02 15:00:00,218.14,218.14,217.92,218.05,6318.0,210.0026,210.0026,209.7908,209.9159,6318.0
2023-11-02 15:05:00,218.01,218.1,217.95,218.05,12950.0,209.8774,209.9641,209.8197,209.9159,12950.0
2023-11-02 15:10:00,218.06,218.12,218.02,218.09,11926.0,209.9256,209.9833,209.8871,209.9544,11926.0
2023-11-02 15:15:00,218.11,218.12,218.02,218.05,9433.0,209.9737,209.9833,209.8871,209.9159,9433.0
2023-11-02 15:20:00,218.06,218.1,217.89,218.05,12071.0,209.9256,209.9641,209.7619,209.9159,12071.0
2023-11-02 15:25:00,218.03,218.14,218.01,218.11,10129.0,209.8967,210.0026,209.8774,209.9737,10129.0
2023-11-02 15:30:00,218.12,218.32,218.09,218.32,11359.0,209.9833,210.1759,209.9544,210.1759,11359.0
2023-11-02 15:35:00,218.32,218.52,218.32,218.52,11430.0,210.1759,210.3684,210.1759,210.3684,11430.0
2023-11-02 15:40:00,218.54,218.63,218.36,218.41,20430.0,210.3877,210.4743,210.2144,210.2625,20430.0
2023-11-02 15:45:00,218.38,218.38,218.1,218.28,21596.0,210.2336,210.2336,209.9641,210.1374,21596.0
2023-11-02 15:50:00,218.24,218.75,218.16,218.67,51272.0,210.0989,210.5898,210.0218,210.5128,51272.0
2023-11-02 15:55:00,218.68,218.68,218.35,218.57,88524.0,210.5224,210.5224,210.2047,210.4165,88524.0
2023-11-03 09:30:00,220.69,222.32,220.68,221.65,39603.0,212.4575,214.0267,212.4478,213.3816,39603.0
2023-11-03 09:35:00,221.32,221.65,219.52,219.52,11394.0,213.064,213.3816,211.3311,211.3311,11394.0
2023-11-03 09:40:00,219.7,219.76,217.12,217.23,27188.0,211.5044,211.5621,209.0206,209.1265,27188.0
2023-11-03 09:45:00,217.41,217.59,216.44,217.29,26522.0,209.2998,209.4731,208.366,209.1843,26522.0
2023-11-03 09:50:00,217.55,218.05,216.61,217.32,37739.0,209.4346,209.9159,208.5297,209.2132,37739.0
2023-11-03 09:55:00,217.31,217.79,217.01,217.14,40570.0,209.2035,209.6656,208.9147,209.0399,40570.0
2023-11-03 10:00:00,217.29,218.67,217.29,218.56,29541.0,209.1843,210.5128,209.1843,210.4069,29541.0
2023-11-03 10:05:00,218.5,218.73,218.23,218.43,16686.0,210.3492,210.5706,210.0892,210.2818,16686.0
2023-11-03 10:10:00,218.47,218.8,218.45,218.57,16389.0,210.3203,210.638,210.301,210.4165,16389.0
2023-11-03 10:15:00,218.62,218.62,217.9,218.03,22057.0,210.4647,210.4647,209.7715,209.8967,22057.0
2023-11-03 10:20:00,218.03,218.15,217.48,217.92,14082.0,209.8967,210.0122,209.3672,209.7908,14082.0
2023-11-03 10:25:00,217.96,218.12,217.73,217.81,10894.0,209.8293,209.9833,209.6079,209.6849,10894.0
2023-11-03 10:30:00,217.69,218.26,217.68,217.87,34507.0,209.5694,210.1181,209.5597,209.7427,34507.0
2023-11-03 10:35:00,217.87,217.94,217.53,217.59,95321.0,209.7427,209.81,209.4153,209.4731,95321.0
2023-11-03 10:40:00,217.5,217.62,216.75,216.83,13316.0,209.3865,209.502,208.6644,208.7414,13316.0
2023-11-03 10:45:00,216.98,217.25,216.87,216.97,17423.0,208.8859,209.1458,208.78,208.8762,17423.0
2023-11-03 10:50:00,216.95,217.14,216.42,216.57,24732.0,208.857,209.0399,208.3467,208.4911,24732.0
2023-11-03 10:55:00,216.6,217.4,216.51,217.25,76108.0,208.52,209.2902,208.4334,209.1458,76108.0
2023-11-03 11:00:00,217.25,217.66,217.09,217.4,26450.0,209.1458,209.5405,208.9917,209.2902,26450.0
2023-11-03 11:05:00,217.38,217.56,217.16,217.49,6912.0,209.2709,209.4442,209.0591,209.3768,6912.0
2023-11-03 11:10:00,217.45,218.11,217.37,217.86,10569.0,209.3383,209.9737,209.2613,209.733,10569.0
2023-11-03 11:15:00,217.75,218.33,217.61,218.25,11363.0,209.6271,210.1855,209.4924,210.1085,11363.0
2023-11-03 11:20:00,218.25,218.26,217.83,218.15,16333.0,210.1085,210.1181,209.7041,210.0122,16333.0
2023-11-03 11:25:00,218.23,218.25,217.9,217.95,20417.0,210.0892,210.1085,209.7715,209.8197,20417.0
2023-11-03 11:30:00,218.0,218.15,217.62,217.66,51787.0,209.8678,210.0122,209.502,209.5405,51787.0
2023-11-03 11:35:00,217.74,218.59,217.73,218.0,16393.0,209.6175,210.4358,209.6079,209.8678,16393.0
2023-11-03 11:40:00,218.0,218.28,218.0,218.12,21705.0,209.8678,210.1374,209.8678,209.9833,21705.0
2023-11-03 11:45:00,218.06,218.49,217.96,218.29,29331.0,209.9256,210.3395,209.8293,210.147,29331.0
2023-11-03 11:50:00,218.37,218.44,218.1,218.35,16167.0,210.224,210.2914,209.9641,210.2047,16167.0
2023-11-03 11:55:00,218.25,218.3,218.05,218.28,8985.0,210.1085,210.1566,209.9159,210.1374,8985.0
2023-11-03 12:00:00,218.24,218.41,218.12,218.18,14975.0,210.0989,210.2625,209.9833,210.0411,14975.0
2023-11-03 12:05:00,218.16,218.51,218.15,218.51,4712.0,210.0218,210.3588,210.0122,210.3588,4712.0
2023-11-03 12:10:00,218.53,219.07,218.52,219.06,5845.0,210.378,210.8979,210.3684,210.8883,5845.0
2023-11-03 12:15:00,219.18,219.22,219.02,219.22,3962.0,211.0038,211.0423,210.8498,211.0423,3962.0
2023-11-03 12:20:00,219.15,219.25,218.9,219.05,8241.0,210.9749,211.0712,210.7342,210.8786,8241.0
2023-11-03 12:25:00,219.14,219.25,218.99,219.18,5289.0,210.9653,211.0712,210.8209,211.0038,5289.0
2023-11-03 12:30:00,219.23,219.57,219.19,219.52,3850.0,211.0519,211.3792,211.0134,211.3311,3850.0
2023-11-03 12:35:00,219.52,219.66,219.22,219.63,11229.0,211.3311,211.4659,211.0423,211.437,11229.0
2023-11-03 12:40:00,219.58,219.66,219.1,219.15,10098.0,211.3889,211.4659,210.9268,210.9749,10098.0
2023-11-03 12:45:00,219.15,219.15,218.96,218.96,2877.0,210.9749,210.9749,210.792,210.792,2877.0
2023-11-03 12:50:00,219.02,219.21,219.02,219.17,3992.0,210.8498,211.0327,210.8498,210.9942,3992.0
2023-11-03 12:55:00,219.2,219.23,219.07,219.19,2637.0,211.023,211.0519,210.8979,211.0134,2637.0
2023-11-03 13:00:00,219.09,219.21,219.01,219.15,2124.0,210.9171,211.0327,210.8401,210.9749,2124.0
2023-11-03 13:05:00,219.2,219.2,218.88,218.95,4780.0,211.023,211.023,210.715,210.7824,4780.0
2023-11-03 13:10:00,218.87,218.91,218.56,218.56,4024.0,210.7053,210.7439,210.4069,210.4069,4024.0
2023-11-03 13:15:00,218.61,218.85,218.59,218.79,5742.0,210.455,210.6861,210.4358,210.6283,5742.0
2023-11-03 13:20:00,218.79,218.79,218.51,218.51,4866.0,210.6283,210.6283,210.3588,210.3588,4866.0
2023-11-03 13:25:00,218.44,218.44,218.14,218.38,4828.0,210.2914,210.2914,210.0026,210.2336,4828.0
2023-11-03 13:30:00,218.49,218.64,218.45,218.64,3890.0,210.3395,210.4839,210.301,210.4839,3890.0
2023-11-03 13:35:00,218.62,218.67,218.4,218.59,7734.0,210.4647,210.5128,210.2529,210.4358,7734.0
2023-11-03 13:40:00,218.57,218.72,218.55,218.55,4310.0,210.4165,210.5609,210.3973,210.3973,4310.0
2023-11-03 13:45:00,218.69,218.72,218.48,218.65,3081.0,210.5321,210.5609,210.3299,210.4936,3081.0
2023-11-03 13:50:00,218.63,218.84,218.63,218.75,3384.0,210.4743,210.6765,210.4743,210.5898,3384.0
2023-11-03 13:55:00,218.78,219.39,218.78,219.18,4044.0,210.6187,211.206,210.6187,211.0038,4044.0
2023-11-03 14:00:00,219.18,219.23,219.09,219.2,2369.0,211.0038,211.0519,210.9171,211.023,2369.0
2023-11-03 14:05:00,219.15,219.29,218.91,219.21,6483.0,210.9749,211.1097,210.7439,211.0327,6483.0
2023-11-03 14:10:00,219.31,219.48,219.21,219.34,8270.0,211.1289,211.2926,211.0327,211.1578,8270.0
2023-11-03 14:15:00,219.38,219.4,218.84,218.84,6684.0,211.1963,211.2156,210.6765,210.6765,6684.0
2023-11-03 14:20:00,218.85,219.25,218.85,219.17,6472.0,210.6861,211.0712,210.6861,210.9942,6472.0
2023-11-03 14:25:00,219.14,219.33,219.02,219.32,1877.0,210.9653,211.1482,210.8498,211.1386,1877.0
2023-11-03 14:30:00,219.28,219.31,219.19,219.31,3331.0,211.1001,211.1289,211.0134,211.1289,3331.0
2023-11-03 14:35:00,219.28,219.5,219.22,219.45,4438.0,211.1001,211.3118,211.0423,211.2637,4438.0
2023-11-03 14:40:00,219.43,219.68,219.43,219.6,2732.0,211.2445,211.4851,211.2445,211.4081,2732.0
2023-11-03 14:45:00,219.6,219.76,219.59,219.64,3438.0,211.4081,211.5621,211.3985,211.4466,3438.0
2023-11-03 14:50:00,219.68,219.72,219.57,219.64,2412.0,211.4851,211.5236,211.3792,211.4466,2412.0
2023-11-03 14:55:00,219.73,219.8,219.61,219.62,3822.0,211.5333,211.6007,211.4177,211.4274,3822.0
2023-11-03 15:00:00,219.69,219.75,219.54,219.75,3950.0,211.4948,211.5525,211.3504,211.5525,3950.0
2023-11-03 15:05:00,219.87,219.88,219.53,219.61,4094.0,211.668,211.6777,211.3407,211.4177,4094.0
2023-11-03 15:10:00,219.65,219.69,219.51,219.62,4392.0,211.4563,211.4948,211.3215,211.4274,4392.0
2023-11-03 15:15:00,219.59,219.65,219.5,219.52,4462.0,211.3985,211.4563,211.3118,211.3311,4462.0
2023-11-03 15:20:00,219.56,219.58,219.37,219.46,6301.0,211.3696,211.3889,211.1867,211.2733,6301.0
2023-11-03 15:25:00,219.45,219.53,219.34,219.44,5796.0,211.2637,211.3407,211.1578,211.2541,5796.0
2023-11-03 15:30:00,219.41,219.5,219.22,219.3,9388.0,211.2252,211.3118,211.0423,211.1193,9388.0
2023-11-03 15:35:00,219.22,219.56,219.11,219.34,13291.0,211.0423,211.3696,210.9364,211.1578,13291.0
2023-11-03 15:40:00,219.35,219.4,219.15,219.26,9005.0,211.1674,211.2156,210.9749,211.0808,9005.0
2023-11-03 15:45:00,219.26,219.37,219.09,219.17,14072.0,211.0808,211.1867,210.9171,210.9942,14072.0
2023-11-03 15:50:00,219.18,219.42,219.09,219.31,37560.0,211.0038,211.2348,210.9171,211.1289,37560.0
2023-11-03 15:55:00,219.28,219.46,219.19,219.35,53046.0,211.1001,211.2733,211.0134,211.1674,53046.0
2023-11-06 09:30:00,219.43,220.96,219.43,220.11,22536.0,211.2445,212.7174,211.2445,211.8991,22536.0
2023-11-06 09:35:00,220.29,220.29,219.59,220.14,3145.0,212.0724,212.0724,211.3985,211.928,3145.0
2023-11-06 09:40:00,220.0,220.19,219.99,220.05,7458.0,211.7932,211.9761,211.7836,211.8413,7458.0
2023-11-06 09:45:00,219.92,220.2,219.86,220.1,2214.0,211.7162,211.9857,211.6584,211.8895,2214.0
2023-11-06 09:50:00,220.2,220.55,220.19,220.53,3559.0,211.9857,212.3227,211.9761,212.3034,3559.0
2023-11-06 09:55:00,220.69,220.71,220.32,220.37,8942.0,212.4575,212.4767,212.1013,212.1494,8942.0
2023-11-06 10:00:00,220.45,220.48,220.0,220.07,5795.0,212.2264,212.2553,211.7932,211.8606,5795.0
2023-11-06 10:05:00,220.13,220.19,219.83,219.92,5391.0,211.9183,211.9761,211.6295,211.7162,5391.0
2023-11-06 10:10:00,219.99,220.08,219.87,219.96,6395.0,211.7836,211.8702,211.668,211.7547,6395.0
2023-11-06 10:15:00,219.96,219.96,219.59,219.59,3622.0,211.7547,211.7547,211.3985,211.3985,3622.0
2023-11-06 10:20:00,219.59,219.67,219.42,219.61,6522.0,211.3985,211.4755,211.2348,211.4177,6522.0
2023-11-06 10:25:00,219.5,219.73,219.4,219.73,3310.0,211.3118,211.5333,211.2156,211.5333,3310.0
2023-11-06 10:30:00,219.73,219.78,219.36,219.37,1614.0,211.5333,211.5814,211.1771,211.1867,1614.0
2023-11-06 10:35:00,219.37,219.45,219.24,219.37,2894.0,211.1867,211.2637,211.0615,211.1867,2894.0
2023-11-06 10:40:00,219.45,219.48,219.14,219.15,1915.0,211.2637,211.2926,210.9653,210.9749,1915.0
2023-11-06 10:45:00,219.13,219.2,219.02,219.03,4669.0,210.9557,211.023,210.8498,210.8594,4669.0
2023-11-06 10:50:00,219.02,219.04,218.91,218.91,527.0,210.8498,210.869,210.7439,210.7439,527.0
2023-11-06 10:55:00,218.94,219.15,218.87,219.05,2809.0,210.7727,210.9749,210.7053,210.8786,2809.0
2023-11-06 11:00:00,219.04,219.22,219.0,219.22,3025.0,210.869,211.0423,210.8305,211.0423,3025.0
2023-11-06 11:05:00,219.18,219.39,219.18,219.39,1859.0,211.0038,211.206,211.0038,211.206,1859.0
2023-11-06 11:10:00,219.46,219.52,219.45,219.45,2423.0,211.2733,211.3311,211.2637,211.2637,2423.0
2023-11-06 11:15:00,219.46,219.5,219.4,219.46,964.0,211.2733,211.3118,211.2156,211.2733,964.0
2023-11-06 11:20:00,219.36,219.4,219.26,219.31,2300.0,211.1771,211.2156,211.0808,211.1289,2300.0
2023-11-06 11:25:00,219.36,219.59,219.36,219.36,2804.0,211.1771,211.3985,211.1771,211.1771,2804.0
2023-11-06 11:30:00,219.25,219.3,219.05,219.15,2159.0,211.0712,211.1193,210.8786,210.9749,2159.0
2023-11-06 11:35:00,219.23,219.29,219.15,219.24,1846.0,211.0519,211.1097,210.9749,211.0615,1846.0
2023-11-06 11:40:00,219.17,219.17,218.94,219.03,3085.0,210.9942,210.9942,210.7727,210.8594,3085.0
2023-11-06 11:45:00,218.97,219.11,218.95,219.03,2106.0,210.8016,210.9364,210.7824,210.8594,2106.0
2023-11-06 11:50:00,218.95,219.08,218.87,219.08,2848.0,210.7824,210.9075,210.7053,210.9075,2848.0
2023-11-06 11:55:00,219.1,219.1,218.86,218.92,4383.0,210.9268,210.9268,210.6957,210.7535,4383.0
2023-11-06 12:00:00,218.92,219.06,218.86,219.06,3517.0,210.7535,210.8883,210.6957,210.8883,3517.0
2023-11-06 12:05:00,218.99,218.99,218.64,218.64,5107.0,210.8209,210.8209,210.4839,210.4839,5107.0
2023-11-06 12:10:00,218.64,219.11,218.63,219.11,8450.0,210.4839,210.9364,210.4743,210.9364,8450.0
2023-11-06 12:15:00,218.98,219.01,218.87,218.9,3598.0,210.8112,210.8401,210.7053,210.7342,3598.0
2023-11-06 12:20:00,218.95,219.28,218.64,219.15,29254.0,210.7824,211.1001,210.4839,210.9749,29254.0
2023-11-06 12:25:00,219.17,219.53,219.06,219.5,17624.0,210.9942,211.3407,210.8883,211.3118,17624.0
2023-11-06 12:30:00,219.49,219.54,219.12,219.19,24854.0,211.3022,211.3504,210.946,211.0134,24854.0
2023-11-06 12:35:00,219.05,219.13,218.84,219.08,1542.0,210.8786,210.9557,210.6765,210.9075,1542.0
2023-11-06 12:40:00,219.06,219.36,219.04,219.25,2033.0,210.8883,211.1771,210.869,211.0712,2033.0
2023-11-06 12:45:00,219.3,219.42,219.29,219.32,1539.0,211.1193,211.2348,211.1097,211.1386,1539.0
2023-11-06 12:50:00,219.29,219.4,219.26,219.33,3751.0,211.1097,211.2156,211.0808,211.1482,3751.0
2023-11-06 12:55:00,219.32,219.45,219.26,219.45,3747.0,211.1386,211.2637,211.0808,211.2637,3747.0
2023-11-06 13:00:00,219.59,219.67,219.4,219.5,3238.0,211.3985,211.4755,211.2156,211.3118,3238.0
2023-11-06 13:05:00,219.49,219.52,219.28,219.31,1806.0,211.3022,211.3311,211.1001,211.1289,1806.0
2023-11-06 13:10:00,219.25,219.35,219.22,219.26,1119.0,211.0712,211.1674,211.0423,211.0808,1119.0
2023-11-06 13:15:00,219.31,219.33,219.2,219.25,2022.0,211.1289,211.1482,211.023,211.0712,2022.0
2023-11-06 13:20:00,219.16,219.2,218.9,218.94,6932.0,210.9845,211.023,210.7342,210.7727,6932.0
2023-11-06 13:25:00,218.9,218.9,218.64,218.76,9020.0,210.7342,210.7342,210.4839,210.5995,9020.0
2023-11-06 13:30:00,218.74,219.0,218.68,218.94,5143.0,210.5802,210.8305,210.5224,210.7727,5143.0
2023-11-06 13:35:00,218.91,219.3,218.89,219.3,3204.0,210.7439,211.1193,210.7246,211.1193,3204.0
2023-11-06 13:40:00,219.29,219.29,219.12,219.17,2205.0,211.1097,211.1097,210.946,210.9942,2205.0
2023-11-06 13:45:00,219.27,219.27,219.07,219.25,1900.0,211.0904,211.0904,210.8979,211.0712,1900.0
2023-11-06 13:50:00,219.3,219.31,219.05,219.09,4356.0,211.1193,211.1289,210.8786,210.9171,4356.0
2023-11-06 13:55:00,219.07,219.24,219.05,219.21,5318.0,210.8979,211.0615,210.8786,211.0327,5318.0
2023-11-06 14:00:00,219.23,219.32,219.19,219.32,1812.0,211.0519,211.1386,211.0134,211.1386,1812.0
2023-11-06 14:05:00,219.36,219.38,219.23,219.28,6174.0,211.1771,211.1963,211.0519,211.1001,6174.0
2023-11-06 14:10:00,219.28,219.52,219.26,219.26,5820.0,211.1001,211.3311,211.0808,211.0808,5820.0
2023-11-06 14:15:00,219.3,219.52,219.27,219.38,2924.0,211.1193,211.3311,211.0904,211.1963,2924.0
2023-11-06 14:20:00,219.43,219.54,219.19,219.48,5925.0,211.2445,211.3504,211.0134,211.2926,5925.0
2023-11-06 14:25:00,219.48,219.64,219.46,219.62,2531.0,211.2926,211.4466,211.2733,211.4274,2531.0
2023-11-06 14:30:00,219.63,219.74,219.62,219.7,1512.0,211.437,211.5429,211.4274,211.5044,1512.0
2023-11-06 14:35:00,219.73,219.97,219.72,219.92,3533.0,211.5333,211.7643,211.5236,211.7162,3533.0
2023-11-06 14:40:00,219.94,220.25,219.93,220.17,3619.0,211.7354,212.0339,211.7258,211.9569,3619.0
2023-11-06 14:45:00,220.25,220.29,219.94,219.96,6266.0,212.0339,212.0724,211.7354,211.7547,6266.0
2023-11-06 14:50:00,220.01,220.14,219.98,220.06,3380.0,211.8028,211.928,211.7739,211.851,3380.0
2023-11-06 14:55:00,220.1,220.1,219.98,219.99,2671.0,211.8895,211.8895,211.7739,211.7836,2671.0
2023-11-06 15:00:00,220.03,220.16,219.99,220.14,3915.0,211.8221,211.9472,211.7836,211.928,3915.0
2023-11-06 15:05:00,220.22,220.28,220.13,220.21,4356.0,212.005,212.0628,211.9183,211.9954,4356.0
2023-11-06 15:10:00,220.19,220.38,220.15,220.21,5877.0,211.9761,212.159,211.9376,211.9954,5877.0
2023-11-06 15:15:00,220.23,220.27,220.05,220.15,3588.0,212.0146,212.0531,211.8413,211.9376,3588.0
2023-11-06 15:20:00,220.09,220.09,219.85,219.9,6224.0,211.8798,211.8798,211.6488,211.6969,6224.0
2023-11-06 15:25:00,219.88,220.05,219.85,220.01,5753.0,211.6777,211.8413,211.6488,211.8028,5753.0
2023-11-06 15:30:00,220.02,220.17,220.0,220.1,6576.0,211.8125,211.9569,211.7932,211.8895,6576.0
2023-11-06 15:35:00,220.1,220.16,219.94,220.08,5029.0,211.8895,211.9472,211.7354,211.8702,5029.0
2023-11-06 15:40:00,220.03,220.13,219.94,220.06,4511.0,211.8221,211.9183,211.7354,211.851,4511.0
2023-11-06 15:45:00,220.0,220.17,219.93,220.16,6781.0,211.7932,211.9569,211.7258,211.9472,6781.0
2023-11-06 15:50:00,220.17,220.34,220.08,220.29,16427.0,211.9569,212.1205,211.8702,212.0724,16427.0
2023-11-06 15:55:00,220.2,220.69,220.2,220.63,68830.0,211.9857,212.4575,211.9857,212.3997,68830.0
2023-11-07 09:30:00,221.02,221.63,220.63,220.69,16856.0,212.7751,213.3624,212.3997,212.4575,16856.0
2023-11-07 09:35:00,220.61,220.81,220.23,220.49,3564.0,212.3804,212.573,212.0146,212.2649,3564.0
2023-11-07 09:40:00,220.53,220.89,220.42,220.89,2743.0,212.3034,212.65,212.1975,212.65,2743.0
2023-11-07 09:45:00,221.0,221.25,220.6,220.66,8665.0,212.7559,212.9966,212.3708,212.4286,8665.0
2023-11-07 09:50:00,220.6,220.82,220.53,220.59,9554.0,212.3708,212.5826,212.3034,212.3612,9554.0
2023-11-07 09:55:00,220.65,220.66,219.69,219.7,10678.0,212.4189,212.4286,211.4948,211.5044,10678.0
2023-11-07 10:00:00,219.78,220.33,219.44,219.54,11462.0,211.5814,212.1109,211.2541,211.3504,11462.0
2023-11-07 10:05:00,219.6,219.67,219.21,219.5,10254.0,211.4081,211.4755,211.0327,211.3118,10254.0
2023-11-07 10:10:00,219.53,219.93,219.45,219.75,8613.0,211.3407,211.7258,211.2637,211.5525,8613.0
2023-11-07 10:15:00,219.79,220.1,219.52,220.09,10384.0,211.591,211.8895,211.3311,211.8798,10384.0
2023-11-07 10:20:00,220.1,220.29,219.87,219.96,9710.0,211.8895,212.0724,211.668,211.7547,9710.0
2023-11-07 10:25:00,220.02,220.4,219.98,220.36,7666.0,211.8125,212.1783,211.7739,212.1398,7666.0
2023-11-07 10:30:00,220.27,220.36,220.15,220.28,8707.0,212.0531,212.1398,211.9376,212.0628,8707.0
2023-11-07 10:35:00,220.3,220.8,220.24,220.5,8787.0,212.082,212.5634,212.0242,212.2745,8787.0
2023-11-07 10:40:00,220.49,220.49,220.18,220.33,8264.0,212.2649,212.2649,211.9665,212.1109,8264.0
2023-11-07 10:45:00,220.34,220.8,220.23,220.48,9012.0,212.1205,212.5634,212.0146,212.2553,9012.0
2023-11-07 10:50:00,220.5,221.11,220.48,221.01,10788.0,212.2745,212.8618,212.2553,212.7655,10788.0
2023-11-07 10:55:00,221.0,221.25,220.87,221.25,17773.0,212.7559,212.9966,212.6307,212.9966,17773.0
2023-11-07 11:00:00,221.19,221.23,220.86,221.23,13363.0,212.9388,212.9773,212.6211,212.9773,13363.0
2023-11-07 11:05:00,221.27,221.27,220.68,220.69,9428.0,213.0158,213.0158,212.4478,212.4575,9428.0
2023-11-07 11:10:00,220.7,221.03,220.69,220.97,13718.0,212.4671,212.7848,212.4575,212.727,13718.0
2023-11-07 11:15:00,220.99,221.13,220.86,221.01,10073.0,212.7463,212.881,212.6211,212.7655,10073.0
2023-11-07 11:20:00,221.02,221.24,221.01,221.04,4603.0,212.7751,212.9869,212.7655,212.7944,4603.0
2023-11-07 11:25:00,221.0,221.32,220.92,221.32,6917.0,212.7559,213.064,212.6789,213.064,6917.0
2023-11-07 11:30:00,221.35,221.76,221.34,221.76,3251.0,213.0928,213.4875,213.0832,213.4875,3251.0
2023-11-07 11:35:00,221.74,221.74,221.52,221.68,3062.0,213.4683,213.4683,213.2565,213.4105,3062.0
2023-11-07 11:40:00,221.63,221.85,221.63,221.71,3225.0,213.3624,213.5742,213.3624,213.4394,3225.0
2023-11-07 11:45:00,221.78,221.78,221.36,221.52,4215.0,213.5068,213.5068,213.1025,213.2565,4215.0
2023-11-07 11:50:00,221.42,221.67,221.33,221.63,5346.0,213.1602,213.4009,213.0736,213.3624,5346.0
2023-11-07 11:55:00,221.55,221.7,221.53,221.63,2549.0,213.2854,213.4298,213.2661,213.3624,2549.0
2023-11-07 12:00:00,221.57,221.77,221.53,221.6,6059.0,213.3046,213.4972,213.2661,213.3335,6059.0
2023-11-07 12:05:00,221.6,221.93,221.53,221.84,8637.0,213.3335,213.6512,213.2661,213.5646,8637.0
2023-11-07 12:10:00,221.84,221.97,221.76,221.85,5884.0,213.5646,213.6897,213.4875,213.5742,5884.0
2023-11-07 12:15:00,221.83,222.14,221.64,222.0,6245.0,213.5549,213.8534,213.372,213.7186,6245.0
2023-11-07 12:20:00,221.95,221.96,221.69,221.77,5638.0,213.6705,213.6801,213.4202,213.4972,5638.0
2023-11-07 12:25:00,221.78,222.18,221.74,222.0,11079.0,213.5068,213.8919,213.4683,213.7186,11079.0
2023-11-07 12:30:00,222.0,222.19,221.88,222.13,11784.0,213.7186,213.9015,213.6031,213.8437,11784.0
2023-11-07 12:35:00,222.07,222.33,222.07,222.31,3542.0,213.786,214.0363,213.786,214.017,3542.0
2023-11-07 12:40:00,222.3,222.42,222.27,222.36,4659.0,214.0074,214.1229,213.9785,214.0652,4659.0
2023-11-07 12:45:00,222.31,222.43,222.21,222.25,4636.0,214.017,214.1325,213.9208,213.9593,4636.0
2023-11-07 12:50:00,222.25,222.32,222.11,222.18,3845.0,213.9593,214.0267,213.8245,213.8919,3845.0
2023-11-07 12:55:00,222.14,222.24,222.09,222.24,3383.0,213.8534,213.9496,213.8052,213.9496,3383.0
2023-11-07 13:00:00,222.15,222.4,222.13,222.3,5144.0,213.863,214.1037,213.8437,214.0074,5144.0
2023-11-07 13:05:00,222.27,222.51,222.21,222.51,3625.0,213.9785,214.2096,213.9208,214.2096,3625.0
2023-11-07 13:10:00,222.43,222.43,222.15,222.26,4523.0,214.1325,214.1325,213.863,213.9689,4523.0
2023-11-07 13:15:00,222.3,222.57,222.3,222.5,5033.0,214.0074,214.2673,214.0074,214.1999,5033.0
2023-11-07 13:20:00,222.58,222.79,222.55,222.75,11745.0,214.277,214.4791,214.2481,214.4406,11745.0
2023-11-07 13:25:00,222.82,222.89,222.73,222.77,11574.0,214.508,214.5754,214.4214,214.4599,11574.0
2023-11-07 13:30:00,222.63,222.81,222.57,222.59,4969.0,214.3251,214.4984,214.2673,214.2866,4969.0
2023-11-07 13:35:00,222.61,222.97,222.6,222.97,5676.0,214.3058,214.6524,214.2962,214.6524,5676.0
2023-11-07 13:40:00,222.98,223.16,222.98,223.16,7995.0,214.662,214.8353,214.662,214.8353,7995.0
2023-11-07 13:45:00,223.08,223.24,222.93,222.93,5453.0,214.7583,214.9123,214.6139,214.6139,5453.0
2023-11-07 13:50:00,222.9,223.08,222.89,223.08,6397.0,214.585,214.7583,214.5754,214.7583,6397.0
2023-11-07 13:55:00,223.02,223.19,222.91,223.13,6681.0,214.7005,214.8642,214.5946,214.8064,6681.0
2023-11-07 14:00:00,223.16,223.19,223.08,223.1,3434.0,214.8353,214.8642,214.7583,214.7776,3434.0
2023-11-07 14:05:00,223.07,223.2,223.04,223.2,3539.0,214.7487,214.8738,214.7198,214.8738,3539.0
2023-11-07 14:10:00,223.26,223.26,223.04,223.1,5291.0,214.9316,214.9316,214.7198,214.7776,5291.0
2023-11-07 14:15:00,223.09,223.13,222.97,223.0,5208.0,214.7679,214.8064,214.6524,214.6813,5208.0
2023-11-07 14:20:00,223.03,223.17,223.0,223.12,5876.0,214.7102,214.8449,214.6813,214.7968,5876.0
2023-11-07 14:25:00,223.04,223.11,222.98,223.03,5674.0,214.7198,214.7872,214.662,214.7102,5674.0
2023-11-07 14:30:00,223.02,223.13,223.0,223.04,7202.0,214.7005,214.8064,214.6813,214.7198,7202.0
2023-11-07 14:35:00,223.07,223.34,223.07,223.26,14246.0,214.7487,215.0086,214.7487,214.9316,14246.0
2023-11-07 14:40:00,223.27,223.29,222.83,222.94,9685.0,214.9412,214.9605,214.5176,214.6235,9685.0
2023-11-07 14:45:00,222.94,222.98,222.72,222.88,5798.0,214.6235,214.662,214.4117,214.5658,5798.0
2023-11-07 14:50:00,222.87,223.05,222.86,223.02,8279.0,214.5561,214.7294,214.5465,214.7005,8279.0
2023-11-07 14:55:00,223.0,223.07,222.97,222.98,11339.0,214.6813,214.7487,214.6524,214.662,11339.0
2023-11-07 15:00:00,223.03,223.16,222.99,223.09,8460.0,214.7102,214.8353,214.6717,214.7679,8460.0
2023-11-07 15:05:00,223.07,223.08,223.0,223.0,8559.0,214.7487,214.7583,214.6813,214.6813,8559.0
2023-11-07 15:10:00,223.01,223.11,223.0,223.06,10265.0,214.6909,214.7872,214.6813,214.739,10265.0
2023-11-07 15:15:00,223.06,223.2,223.04,223.16,6208.0,214.739,214.8738,214.7198,214.8353,6208.0
2023-11-07 15:20:00,223.13,223.34,223.08,223.23,11569.0,214.8064,215.0086,214.7583,214.9027,11569.0
2023-11-07 15:25:00,223.26,223.39,223.25,223.37,6617.0,214.9316,215.0567,214.922,215.0375,6617.0
2023-11-07 15:30:00,223.34,223.41,222.79,222.79,13936.0,215.0086,215.076,214.4791,214.4791,13936.0
2023-11-07 15:35:00,222.79,222.87,222.63,222.83,17973.0,214.4791,214.5561,214.3251,214.5176,17973.0
2023-11-07 15:40:00,222.83,223.12,222.77,223.06,18115.0,214.5176,214.7968,214.4599,214.739,18115.0
2023-11-07 15:45:00,223.06,223.07,222.83,222.89,19858.0,214.739,214.7487,214.5176,214.5754,19858.0
2023-11-07 15:50:00,222.81,222.94,222.21,222.21,38582.0,214.4984,214.6235,213.9208,213.9208,38582.0
2023-11-07 15:55:00,222.23,222.43,222.04,222.25,92886.0,213.94,214.1325,213.7571,213.9593,92886.0
2023-11-08 09:30:00,224.06,224.75,223.72,223.81,17516.0,215.7017,216.366,215.3744,215.4611,17516.0
2023-11-08 09:35:00,223.79,223.85,223.48,223.49,4255.0,215.4418,215.4996,215.1434,215.153,4255.0
2023-11-08 09:40:00,223.41,224.17,223.28,224.03,7942.0,215.076,215.8076,214.9508,215.6729,7942.0
2023-11-08 09:45:00,223.94,224.81,223.73,224.77,7766.0,215.5862,216.4238,215.3841,216.3853,7766.0
2023-11-08 09:50:00,224.64,224.66,224.35,224.51,4769.0,216.2601,216.2794,215.9809,216.135,4769.0
2023-11-08 09:55:00,224.43,224.56,224.27,224.55,2936.0,216.0579,216.1831,215.9039,216.1735,2936.0
2023-11-08 10:00:00,224.64,224.66,224.25,224.55,18047.0,216.2601,216.2794,215.8847,216.1735,18047.0
2023-11-08 10:05:00,224.55,225.37,224.55,225.37,6151.0,216.1735,216.9629,216.1735,216.9629,6151.0
2023-11-08 10:10:00,225.46,225.51,224.97,225.2,7392.0,217.0495,217.0977,216.5778,216.7992,7392.0
2023-11-08 10:15:00,225.27,225.3,225.19,225.2,505.0,216.8666,216.8955,216.7896,216.7992,505.0
2023-11-08 10:20:00,225.19,225.63,225.19,225.42,15681.0,216.7896,217.2132,216.7896,217.011,15681.0
2023-11-08 10:25:00,225.46,225.83,225.46,225.77,9592.0,217.0495,217.4057,217.0495,217.348,9592.0
2023-11-08 10:30:00,225.74,226.03,225.73,226.03,9587.0,217.3191,217.5983,217.3094,217.5983,9587.0
2023-11-08 10:35:00,225.98,226.36,225.92,226.28,19864.0,217.5501,217.9159,217.4924,217.8389,19864.0
2023-11-08 10:40:00,226.34,226.47,226.17,226.47,14294.0,217.8967,218.0218,217.733,218.0218,14294.0
2023-11-08 10:45:00,226.47,226.47,226.1,226.21,14990.0,218.0218,218.0218,217.6656,217.7715,14990.0
2023-11-08 10:50:00,226.15,226.18,225.17,225.17,15593.0,217.7138,217.7427,216.7703,216.7703,15593.0
2023-11-08 10:55:00,225.12,225.55,224.94,225.16,11590.0,216.7222,217.1362,216.5489,216.7607,11590.0
2023-11-08 11:00:00,225.16,225.23,224.9,225.1,7233.0,216.7607,216.8281,216.5104,216.7029,7233.0
2023-11-08 11:05:00,224.94,225.06,224.91,225.01,3307.0,216.5489,216.6644,216.52,216.6163,3307.0
2023-11-08 11:10:00,225.09,225.1,224.87,224.88,4578.0,216.6933,216.7029,216.4815,216.4912,4578.0
2023-11-08 11:15:00,224.92,225.13,224.92,225.01,4330.0,216.5297,216.7318,216.5297,216.6163,4330.0
2023-11-08 11:20:00,225.11,225.29,225.0,225.19,4230.0,216.7126,216.8859,216.6067,216.7896,4230.0
2023-11-08 11:25:00,225.12,225.27,225.06,225.27,1379.0,216.7222,216.8666,216.6644,216.8666,1379.0
2023-11-08 11:30:00,225.17,225.27,224.76,224.76,5938.0,216.7703,216.8666,216.3756,216.3756,5938.0
2023-11-08 11:35:00,224.73,225.26,224.71,225.2,10403.0,216.3467,216.857,216.3275,216.7992,10403.0
2023-11-08 11:40:00,225.2,225.29,225.19,225.2,1450.0,216.7992,216.8859,216.7896,216.7992,1450.0
2023-11-08 11:45:00,225.3,225.7,225.29,225.31,4399.0,216.8955,217.2806,216.8859,216.9051,4399.0
2023-11-08 11:50:00,225.2,225.49,225.16,225.49,3432.0,216.7992,217.0784,216.7607,217.0784,3432.0
2023-11-08 11:55:00,225.46,225.5,225.08,225.4,6323.0,217.0495,217.088,216.6837,216.9918,6323.0
2023-11-08 12:00:00,225.31,225.31,224.94,225.26,12180.0,216.9051,216.9051,216.5489,216.857,12180.0
2023-11-08 12:05:00,225.31,225.31,224.66,224.8,2864.0,216.9051,216.9051,216.2794,216.4141,2864.0
2023-11-08 12:10:00,224.76,225.02,224.76,224.92,2640.0,216.3756,216.6259,216.3756,216.5297,2640.0
2023-11-08 12:15:00,224.82,225.22,224.82,225.1,2721.0,216.4334,216.8185,216.4334,216.7029,2721.0
2023-11-08 12:20:00,225.14,225.14,224.94,225.02,3446.0,216.7415,216.7415,216.5489,216.6259,3446.0
2023-11-08 12:25:00,225.05,225.12,224.89,225.09,3757.0,216.6548,216.7222,216.5008,216.6933,3757.0
2023-11-08 12:30:00,225.09,225.18,224.99,225.01,2159.0,216.6933,216.78,216.5971,216.6163,2159.0
2023-11-08 12:35:00,224.85,224.85,224.62,224.78,2749.0,216.4623,216.4623,216.2409,216.3949,2749.0
2023-11-08 12:40:00,224.7,225.02,224.69,224.96,6731.0,216.3179,216.6259,216.3082,216.5682,6731.0
2023-11-08 12:45:00,224.9,225.19,224.84,225.15,2111.0,216.5104,216.7896,216.4526,216.7511,2111.0
2023-11-08 12:50:00,225.22,225.24,225.07,225.07,1609.0,216.8185,216.8377,216.6741,216.6741,1609.0
2023-11-08 12:55:00,224.97,225.36,224.97,225.36,2765.0,216.5778,216.9532,216.5778,216.9532,2765.0
2023-11-08 13:00:00,225.33,225.66,225.18,225.66,6105.0,216.9244,217.2421,216.78,217.2421,6105.0
2023-11-08 13:05:00,225.61,225.7,225.53,225.65,2215.0,217.1939,217.2806,217.1169,217.2324,2215.0
2023-11-08 13:10:00,225.55,225.64,225.3,225.31,4415.0,217.1362,217.2228,216.8955,216.9051,4415.0
2023-11-08 13:15:00,225.3,225.34,225.2,225.21,3688.0,216.8955,216.934,216.7992,216.8088,3688.0
2023-11-08 13:20:00,225.19,225.22,225.05,225.14,2255.0,216.7896,216.8185,216.6548,216.7415,2255.0
2023-11-08 13:25:00,225.06,225.31,225.06,225.21,3040.0,216.6644,216.9051,216.6644,216.8088,3040.0
2023-11-08 13:30:00,225.29,225.3,225.14,225.19,1926.0,216.8859,216.8955,216.7415,216.7896,1926.0
2023-11-08 13:35:00,225.17,225.5,225.15,225.45,2915.0,216.7703,217.088,216.7511,217.0399,2915.0
2023-11-08 13:40:00,225.48,225.59,225.43,225.59,1599.0,217.0688,217.1747,217.0206,217.1747,1599.0
2023-11-08 13:45:00,225.49,225.57,225.41,225.52,4818.0,217.0784,217.1554,217.0014,217.1073,4818.0
2023-11-08 13:50:00,225.52,225.73,225.52,225.64,2901.0,217.1073,217.3094,217.1073,217.2228,2901.0
2023-11-08 13:55:00,225.59,225.72,225.59,225.61,3646.0,217.1747,217.2998,217.1747,217.1939,3646.0
2023-11-08 14:00:00,225.7,225.76,225.58,225.64,3325.0,217.2806,217.3383,217.165,217.2228,3325.0
2023-11-08 14:05:00,225.64,225.76,225.6,225.76,3950.0,217.2228,217.3383,217.1843,217.3383,3950.0
2023-11-08 14:10:00,225.72,225.75,225.55,225.67,4235.0,217.2998,217.3287,217.1362,217.2517,4235.0
2023-11-08 14:15:00,225.58,225.67,225.57,225.62,5247.0,217.165,217.2517,217.1554,217.2035,5247.0
2023-11-08 14:20:00,225.67,225.76,225.62,225.76,4767.0,217.2517,217.3383,217.2035,217.3383,4767.0
2023-11-08 14:25:00,225.76,225.8,225.66,225.8,2497.0,217.3383,217.3768,217.2421,217.3768,2497.0
2023-11-08 14:30:00,225.77,226.02,225.72,225.8,4019.0,217.348,217.5886,217.2998,217.3768,4019.0
2023-11-08 14:35:00,225.79,226.07,225.79,226.07,3054.0,217.3672,217.6368,217.3672,217.6368,3054.0
2023-11-08 14:40:00,226.06,226.06,225.89,225.92,6172.0,217.6271,217.6271,217.4635,217.4924,6172.0
2023-11-08 14:45:00,225.92,226.03,225.87,225.95,4899.0,217.4924,217.5983,217.4442,217.5212,4899.0
2023-11-08 14:50:00,225.91,226.0,225.82,225.93,6041.0,217.4827,217.5694,217.3961,217.502,6041.0
2023-11-08 14:55:00,225.94,225.97,225.82,225.95,5791.0,217.5116,217.5405,217.3961,217.5212,5791.0
2023-11-08 15:00:00,226.0,226.06,225.73,225.82,9131.0,217.5694,217.6271,217.3094,217.3961,9131.0
2023-11-08 15:05:00,225.82,226.08,225.76,226.05,5158.0,217.3961,217.6464,217.3383,217.6175,5158.0
2023-11-08 15:10:00,225.99,226.06,225.85,225.94,9685.0,217.5597,217.6271,217.425,217.5116,9685.0
2023-11-08 15:15:00,225.95,226.04,225.81,225.94,5776.0,217.5212,217.6079,217.3865,217.5116,5776.0
2023-11-08 15:20:00,225.92,226.05,225.87,226.0,6848.0,217.4924,217.6175,217.4442,217.5694,6848.0
2023-11-08 15:25:00,225.98,226.01,225.87,226.0,4019.0,217.5501,217.579,217.4442,217.5694,4019.0
2023-11-08 15:30:00,225.98,225.98,225.71,225.79,6633.0,217.5501,217.5501,217.2902,217.3672,6633.0
2023-11-08 15:35:00,225.74,225.96,225.74,225.9,11265.0,217.3191,217.5309,217.3191,217.4731,11265.0
2023-11-08 15:40:00,225.9,226.17,225.83,226.1,11936.0,217.4731,217.733,217.4057,217.6656,11936.0
2023-11-08 15:45:00,226.06,226.15,225.81,225.81,7761.0,217.6271,217.7138,217.3865,217.3865,7761.0
2023-11-08 15:50:00,225.83,225.97,225.43,225.56,20403.0,217.4057,217.5405,217.0206,217.1458,20403.0
2023-11-08 15:55:00,225.57,225.61,225.39,225.48,59696.0,217.1554,217.1939,216.9821,217.0688,59696.0
2023-11-09 09:30:00,226.43,226.43,225.38,225.52,18307.0,217.9833,217.9833,216.9725,217.1073,18307.0
2023-11-09 09:35:00,225.66,226.31,225.58,226.06,5743.0,217.2421,217.8678,217.165,217.6271,5743.0
2023-11-09 09:40:00,226.15,226.2,225.91,225.99,4146.0,217.7138,217.7619,217.4827,217.5597,4146.0
2023-11-09 09:45:00,225.99,226.19,225.58,226.12,6816.0,217.5597,217.7523,217.165,217.6849,6816.0
2023-11-09 09:50:00,226.1,226.54,225.99,226.47,9377.0,217.6656,218.0892,217.5597,218.0218,9377.0
2023-11-09 09:55:00,226.42,226.9,226.37,226.9,13162.0,217.9737,218.4358,217.9256,218.4358,13162.0
2023-11-09 10:00:00,226.98,227.08,226.61,226.61,17805.0,218.5128,218.6091,218.1566,218.1566,17805.0
2023-11-09 10:05:00,226.58,226.61,226.0,226.0,10692.0,218.1277,218.1566,217.5694,217.5694,10692.0
2023-11-09 10:10:00,225.96,226.09,225.79,225.86,9422.0,217.5309,217.656,217.3672,217.4346,9422.0
2023-11-09 10:15:00,225.79,225.87,225.7,225.7,3178.0,217.3672,217.4442,217.2806,217.2806,3178.0
2023-11-09 10:20:00,225.73,226.04,225.73,225.99,4305.0,217.3094,217.6079,217.3094,217.5597,4305.0
2023-11-09 10:25:00,225.96,226.08,225.95,226.04,3447.0,217.5309,217.6464,217.5212,217.6079,3447.0
2023-11-09 10:30:00,225.99,226.19,225.97,226.0,5064.0,217.5597,217.7523,217.5405,217.5694,5064.0
2023-11-09 10:35:00,226.01,226.16,225.98,226.03,4294.0,217.579,217.7234,217.5501,217.5983,4294.0
2023-11-09 10:40:00,226.0,226.0,225.83,225.97,10865.0,217.5694,217.5694,217.4057,217.5405,10865.0
2023-11-09 10:45:00,225.93,226.15,225.81,225.93,15217.0,217.502,217.7138,217.3865,217.502,15217.0
2023-11-09 10:50:00,225.98,226.31,225.93,226.24,8553.0,217.5501,217.8678,217.502,217.8004,8553.0
2023-11-09 10:55:00,226.25,226.54,226.24,226.51,2420.0,217.81,218.0892,217.8004,218.0603,2420.0
2023-11-09 11:00:00,226.57,226.59,226.48,226.53,3300.0,218.1181,218.1374,218.0315,218.0796,3300.0
2023-11-09 11:05:00,226.6,226.99,226.57,226.99,4867.0,218.147,218.5224,218.1181,218.5224,4867.0
2023-11-09 11:10:00,226.97,227.03,226.7,226.7,5578.0,218.5032,218.561,218.2433,218.2433,5578.0
2023-11-09 11:15:00,226.7,227.07,226.69,227.04,3759.0,218.2433,218.5995,218.2336,218.5706,3759.0
2023-11-09 11:20:00,227.08,227.11,226.87,226.95,4266.0,218.6091,218.638,218.4069,218.4839,4266.0
2023-11-09 11:25:00,226.92,226.92,226.76,226.83,5230.0,218.4551,218.4551,218.301,218.3684,5230.0
2023-11-09 11:30:00,226.8,226.86,226.76,226.76,2948.0,218.3395,218.3973,218.301,218.301,2948.0
2023-11-09 11:35:00,226.78,226.78,226.4,226.62,4491.0,218.3203,218.3203,217.9545,218.1662,4491.0
2023-11-09 11:40:00,226.52,226.55,226.41,226.55,2883.0,218.07,218.0989,217.9641,218.0989,2883.0
2023-11-09 11:45:00,226.59,226.84,226.56,226.81,5240.0,218.1374,218.378,218.1085,218.3492,5240.0
2023-11-09 11:50:00,226.79,227.09,226.76,226.89,7212.0,218.3299,218.6187,218.301,218.4262,7212.0
2023-11-09 11:55:00,226.82,226.82,226.57,226.6,4719.0,218.3588,218.3588,218.1181,218.147,4719.0
2023-11-09 12:00:00,226.59,226.66,226.47,226.49,3144.0,218.1374,218.2048,218.0218,218.0411,3144.0
2023-11-09 12:05:00,226.44,226.52,226.3,226.3,2675.0,217.993,218.07,217.8582,217.8582,2675.0
2023-11-09 12:10:00,226.3,226.58,226.3,226.54,11741.0,217.8582,218.1277,217.8582,218.0892,11741.0
2023-11-09 12:15:00,226.53,226.61,226.4,226.61,3906.0,218.0796,218.1566,217.9545,218.1566,3906.0
2023-11-09 12:20:00,226.58,226.78,226.57,226.71,3087.0,218.1277,218.3203,218.1181,218.2529,3087.0
2023-11-09 12:25:00,226.68,226.83,226.54,226.56,6319.0,218.224,218.3684,218.0892,218.1085,6319.0
2023-11-09 12:30:00,226.53,226.59,226.41,226.41,3561.0,218.0796,218.1374,217.9641,217.9641,3561.0
2023-11-09 12:35:00,226.49,226.52,226.34,226.34,1574.0,218.0411,218.07,217.8967,217.8967,1574.0
2023-11-09 12:40:00,226.39,226.42,226.26,226.32,2400.0,217.9448,217.9737,217.8197,217.8774,2400.0
2023-11-09 12:45:00,226.35,226.38,226.23,226.28,1866.0,217.9063,217.9352,217.7908,217.8389,1866.0
2023-11-09 12:50:00,226.27,226.57,226.26,226.47,6608.0,217.8293,218.1181,217.8197,218.0218,6608.0
2023-11-09 12:55:00,226.44,226.5,226.4,226.5,1818.0,217.993,218.0507,217.9545,218.0507,1818.0
2023-11-09 13:00:00,226.48,226.54,225.89,226.05,17799.0,218.0315,218.0892,217.4635,217.6175,17799.0
2023-11-09 13:05:00,226.15,226.17,225.85,226.09,18381.0,217.7138,217.733,217.425,217.656,18381.0
2023-11-09 13:10:00,226.04,226.29,225.98,226.21,2414.0,217.6079,217.8486,217.5501,217.7715,2414.0
2023-11-09 13:15:00,226.31,226.31,226.17,226.18,2106.0,217.8678,217.8678,217.733,217.7427,2106.0
2023-11-09 13:20:00,226.15,226.7,226.15,226.7,5581.0,217.7138,218.2433,217.7138,218.2433,5581.0
2023-11-09 13:25:00,226.64,226.74,226.6,226.63,3031.0,218.1855,218.2818,218.147,218.1759,3031.0
2023-11-09 13:30:00,226.45,226.58,226.34,226.54,7721.0,218.0026,218.1277,217.8967,218.0892,7721.0
2023-11-09 13:35:00,226.53,226.64,226.4,226.4,1714.0,218.0796,218.1855,217.9545,217.9545,1714.0
2023-11-09 13:40:00,226.47,226.71,226.44,226.67,4306.0,218.0218,218.2529,217.993,218.2144,4306.0
2023-11-09 13:45:00,226.71,226.76,226.52,226.75,6308.0,218.2529,218.301,218.07,218.2914,6308.0
2023-11-09 13:50:00,226.77,226.86,226.59,226.67,3954.0,218.3107,218.3973,218.1374,218.2144,3954.0
2023-11-09 13:55:00,226.68,226.88,226.5,226.65,11601.0,218.224,218.4165,218.0507,218.1951,11601.0
2023-11-09 14:00:00,226.63,226.63,226.06,226.11,5908.0,218.1759,218.1759,217.6271,217.6753,5908.0
2023-11-09 14:05:00,226.09,226.15,225.94,226.08,10288.0,217.656,217.7138,217.5116,217.6464,10288.0
2023-11-09 14:10:00,226.06,226.07,225.86,225.93,12820.0,217.6271,217.6368,217.4346,217.502,12820.0
2023-11-09 14:15:00,225.9,225.9,225.64,225.76,9596.0,217.4731,217.4731,217.2228,217.3383,9596.0
2023-11-09 14:20:00,225.87,225.97,225.79,225.89,2452.0,217.4442,217.5405,217.3672,217.4635,2452.0
2023-11-09 14:25:00,225.98,226.16,225.98,226.09,4263.0,217.5501,217.7234,217.5501,217.656,4263.0
2023-11-09 14:30:00,226.08,226.19,226.0,226.03,5249.0,217.6464,217.7523,217.5694,217.5983,5249.0
2023-11-09 14:35:00,226.06,226.07,225.74,225.79,4755.0,217.6271,217.6368,217.3191,217.3672,4755.0
2023-11-09 14:40:00,225.85,225.9,225.68,225.76,3942.0,217.425,217.4731,217.2613,217.3383,3942.0
2023-11-09 14:45:00,225.69,225.84,225.66,225.78,3844.0,217.2709,217.4153,217.2421,217.3576,3844.0
2023-11-09 14:50:00,225.77,225.8,225.65,225.67,5100.0,217.348,217.3768,217.2324,217.2517,5100.0
2023-11-09 14:55:00,225.67,225.7,225.58,225.67,6280.0,217.2517,217.2806,217.165,217.2517,6280.0
2023-11-09 15:00:00,225.62,225.8,225.58,225.76,9332.0,217.2035,217.3768,217.165,217.3383,9332.0
2023-11-09 15:05:00,225.7,225.93,225.66,225.93,3132.0,217.2806,217.502,217.2421,217.502,3132.0
2023-11-09 15:10:00,226.05,226.08,225.99,226.08,8158.0,217.6175,217.6464,217.5597,217.6464,8158.0
2023-11-09 15:15:00,225.96,226.1,225.92,226.01,2785.0,217.5309,217.6656,217.4924,217.579,2785.0
2023-11-09 15:20:00,226.0,226.28,225.98,226.14,5487.0,217.5694,217.8389,217.5501,217.7042,5487.0
2023-11-09 15:25:00,226.14,226.32,226.05,226.29,7040.0,217.7042,217.8774,217.6175,217.8486,7040.0
2023-11-09 15:30:00,226.32,226.4,226.11,226.22,7175.0,217.8774,217.9545,217.6753,217.7812,7175.0
2023-11-09 15:35:00,226.2,226.54,226.11,226.51,29156.0,217.7619,218.0892,217.6753,218.0603,29156.0
2023-11-09 15:40:00,226.52,226.72,226.32,226.66,15298.0,218.07,218.2625,217.8774,218.2048,15298.0
2023-11-09 15:45:00,226.66,226.84,226.58,226.74,19183.0,218.2048,218.378,218.1277,218.2818,19183.0
2023-11-09 15:50:00,226.77,226.9,226.11,226.19,38970.0,218.3107,218.4358,217.6753,217.7523,38970.0
2023-11-09 15:55:00,226.23,226.64,226.23,226.52,87873.0,217.7908,218.1855,217.7908,218.07,87873.0
2023-11-10 09:30:00,228.12,228.84,227.8,227.8,18704.0,219.6103,220.3034,219.3022,219.3022,18704.0
2023-11-10 09:35:00,228.07,228.07,227.01,227.29,5042.0,219.5622,219.5622,218.5417,218.8113,5042.0
2023-11-10 09:40:00,227.2,227.77,226.98,227.37,9065.0,218.7246,219.2733,218.5128,218.8883,9065.0
2023-11-10 09:45:00,227.39,227.44,227.04,227.08,8721.0,218.9075,218.9557,218.5706,218.6091,8721.0
2023-11-10 09:50:00,227.0,227.24,226.93,227.17,4808.0,218.5321,218.7631,218.4647,218.6957,4808.0
2023-11-10 09:55:00,227.24,227.36,227.0,227.27,6061.0,218.7631,218.8786,218.5321,218.792,6061.0
2023-11-10 10:00:00,226.96,227.31,226.74,227.21,5665.0,218.4936,218.8305,218.2818,218.7342,5665.0
2023-11-10 10:05:00,227.2,227.2,226.98,227.0,4011.0,218.7246,218.7246,218.5128,218.5321,4011.0
2023-11-10 10:10:00,226.99,227.12,226.66,226.7,7564.0,218.5224,218.6476,218.2048,218.2433,7564.0
2023-11-10 10:15:00,226.62,227.07,226.58,226.92,1783.0,218.1662,218.5995,218.1277,218.4551,1783.0
2023-11-10 10:20:00,226.96,226.97,226.88,226.94,1922.0,218.4936,218.5032,218.4165,218.4743,1922.0
2023-11-10 10:25:00,226.89,227.04,226.84,226.99,2789.0,218.4262,218.5706,218.378,218.5224,2789.0
2023-11-10 10:30:00,226.92,227.05,226.34,226.58,7578.0,218.4551,218.5802,217.8967,218.1277,7578.0
2023-11-10 10:35:00,226.6,226.93,226.6,226.71,1808.0,218.147,218.4647,218.147,218.2529,1808.0
2023-11-10 10:40:00,226.85,227.05,226.85,227.05,499.0,218.3877,218.5802,218.3877,218.5802,499.0
2023-11-10 10:45:00,227.01,227.27,227.01,227.03,3169.0,218.5417,218.792,218.5417,218.561,3169.0
2023-11-10 10:50:00,227.09,227.24,227.04,227.05,4073.0,218.6187,218.7631,218.5706,218.5802,4073.0
2023-11-10 10:55:00,227.03,227.1,226.76,226.77,3355.0,218.561,218.6283,218.301,218.3107,3355.0
2023-11-10 11:00:00,226.87,227.23,226.87,227.19,1437.0,218.4069,218.7535,218.4069,218.715,1437.0
2023-11-10 11:05:00,227.23,227.48,227.21,227.39,3661.0,218.7535,218.9942,218.7342,218.9075,3661.0
2023-11-10 11:10:00,227.31,227.31,226.92,226.99,4467.0,218.8305,218.8305,218.4551,218.5224,4467.0
2023-11-10 11:15:00,226.96,227.2,226.86,226.91,5049.0,218.4936,218.7246,218.3973,218.4454,5049.0
2023-11-10 11:20:00,227.01,227.44,226.94,227.34,3220.0,218.5417,218.9557,218.4743,218.8594,3220.0
2023-11-10 11:25:00,227.37,227.58,227.27,227.28,4124.0,218.8883,219.0904,218.792,218.8016,4124.0
2023-11-10 11:30:00,227.35,227.41,227.07,227.07,4716.0,218.869,218.9268,218.5995,218.5995,4716.0
2023-11-10 11:35:00,227.08,227.18,226.78,226.78,5524.0,218.6091,218.7054,218.3203,218.3203,5524.0
2023-11-10 11:40:00,226.9,227.2,226.82,227.15,2974.0,218.4358,218.7246,218.3588,218.6765,2974.0
2023-11-10 11:45:00,227.19,227.28,226.91,226.96,3746.0,218.715,218.8016,218.4454,218.4936,3746.0
2023-11-10 11:50:00,227.0,227.09,226.86,226.86,2200.0,218.5321,218.6187,218.3973,218.3973,2200.0
2023-11-10 11:55:00,226.91,226.91,226.68,226.8,4725.0,218.4454,218.4454,218.224,218.3395,4725.0
2023-11-10 12:00:00,226.76,227.07,226.76,226.98,2438.0,218.301,218.5995,218.301,218.5128,2438.0
2023-11-10 12:05:00,227.21,227.33,227.04,227.04,2374.0,218.7342,218.8498,218.5706,218.5706,2374.0
2023-11-10 12:10:00,227.15,227.29,227.05,227.1,2510.0,218.6765,218.8113,218.5802,218.6283,2510.0
2023-11-10 12:15:00,227.09,227.14,226.95,226.96,1900.0,218.6187,218.6668,218.4839,218.4936,1900.0
2023-11-10 12:20:00,226.95,227.08,226.82,226.82,3310.0,218.4839,218.6091,218.3588,218.3588,3310.0
2023-11-10 12:25:00,226.92,226.99,226.87,226.92,2166.0,218.4551,218.5224,218.4069,218.4551,2166.0
2023-11-10 12:30:00,226.95,227.31,226.93,227.31,3997.0,218.4839,218.8305,218.4647,218.8305,3997.0
2023-11-10 12:35:00,227.46,227.67,227.4,227.52,2990.0,218.9749,219.1771,218.9171,219.0327,2990.0
2023-11-10 12:40:00,227.5,227.63,227.49,227.63,1300.0,219.0134,219.1386,219.0038,219.1386,1300.0
2023-11-10 12:45:00,227.56,227.72,227.48,227.56,2300.0,219.0712,219.2252,218.9942,219.0712,2300.0
2023-11-10 12:50:00,227.57,227.79,227.51,227.69,3077.0,219.0808,219.2926,219.023,219.1963,3077.0
2023-11-10 12:55:00,227.82,227.89,227.66,227.71,2000.0,219.3215,219.3889,219.1675,219.2156,2000.0
2023-11-10 13:00:00,227.8,227.85,227.75,227.81,500.0,219.3022,219.3504,219.2541,219.3119,500.0
2023-11-10 13:05:00,227.74,227.93,227.72,227.74,1620.0,219.2445,219.4274,219.2252,219.2445,1620.0
2023-11-10 13:10:00,227.68,227.87,227.68,227.87,2250.0,219.1867,219.3696,219.1867,219.3696,2250.0
2023-11-10 13:15:00,227.89,227.97,227.79,227.87,4275.0,219.3889,219.4659,219.2926,219.3696,4275.0
2023-11-10 13:20:00,228.03,228.24,227.92,228.16,4279.0,219.5236,219.7258,219.4178,219.6488,4279.0
2023-11-10 13:25:00,228.2,228.34,228.11,228.11,2803.0,219.6873,219.8221,219.6007,219.6007,2803.0
2023-11-10 13:30:00,228.18,228.32,228.15,228.31,3012.0,219.6681,219.8028,219.6392,219.7932,3012.0
2023-11-10 13:35:00,228.28,228.46,228.2,228.3,5917.0,219.7643,219.9376,219.6873,219.7836,5917.0
2023-11-10 13:40:00,228.38,228.41,228.24,228.37,2882.0,219.8606,219.8895,219.7258,219.851,2882.0
2023-11-10 13:45:00,228.45,228.49,228.32,228.33,1900.0,219.928,219.9665,219.8028,219.8125,1900.0
2023-11-10 13:50:00,228.31,228.4,228.27,228.27,1800.0,219.7932,219.8798,219.7547,219.7547,1800.0
2023-11-10 13:55:00,228.33,228.37,228.27,228.34,500.0,219.8125,219.851,219.7547,219.8221,500.0
2023-11-10 14:00:00,228.43,228.49,228.34,228.48,2204.0,219.9087,219.9665,219.8221,219.9569,2204.0
2023-11-10 14:05:00,228.45,228.5,228.34,228.47,3176.0,219.928,219.9761,219.8221,219.9472,3176.0
2023-11-10 14:10:00,228.55,228.79,228.45,228.6,2732.0,220.0242,220.2553,219.928,220.0724,2732.0
2023-11-10 14:15:00,228.76,228.82,228.69,228.82,1700.0,220.2264,220.2842,220.159,220.2842,1700.0
2023-11-10 14:20:00,228.78,228.83,228.62,228.62,2900.0,220.2457,220.2938,220.0916,220.0916,2900.0
2023-11-10 14:25:00,228.56,228.61,228.48,228.53,2424.0,220.0339,220.082,219.9569,220.005,2424.0
2023-11-10 14:30:00,228.59,228.65,228.52,228.65,3315.0,220.0628,220.1205,219.9954,220.1205,3315.0
2023-11-10 14:35:00,228.69,228.7,228.56,228.63,2764.0,220.159,220.1687,220.0339,220.1013,2764.0
2023-11-10 14:40:00,228.61,228.69,228.57,228.61,4513.0,220.082,220.159,220.0435,220.082,4513.0
2023-11-10 14:45:00,228.62,228.66,228.51,228.59,2835.0,220.0916,220.1301,219.9857,220.0628,2835.0
2023-11-10 14:50:00,228.61,228.7,228.45,228.51,3300.0,220.082,220.1687,219.928,219.9857,3300.0
2023-11-10 14:55:00,228.51,228.53,228.46,228.53,2701.0,219.9857,220.005,219.9376,220.005,2701.0
2023-11-10 15:00:00,228.46,228.53,228.44,228.52,2007.0,219.9376,220.005,219.9184,219.9954,2007.0
2023-11-10 15:05:00,228.48,228.83,228.48,228.83,5596.0,219.9569,220.2938,219.9569,220.2938,5596.0
2023-11-10 15:10:00,228.8,228.84,228.69,228.78,5902.0,220.2649,220.3034,220.159,220.2457,5902.0
2023-11-10 15:15:00,228.74,228.82,228.51,228.8,7457.0,220.2072,220.2842,219.9857,220.2649,7457.0
2023-11-10 15:20:00,228.76,228.87,228.58,228.73,6484.0,220.2264,220.3323,220.0531,220.1975,6484.0
2023-11-10 15:25:00,228.86,228.87,228.79,228.84,4808.0,220.3227,220.3323,220.2553,220.3034,4808.0
2023-11-10 15:30:00,228.92,229.04,228.92,229.01,4373.0,220.3804,220.496,220.3804,220.4671,4373.0
2023-11-10 15:35:00,229.01,229.13,228.84,228.84,7676.0,220.4671,220.5826,220.3034,220.3034,7676.0
2023-11-10 15:40:00,228.84,228.99,228.78,228.97,6086.0,220.3034,220.4478,220.2457,220.4286,6086.0
2023-11-10 15:45:00,228.95,229.19,228.9,229.08,9584.0,220.4093,220.6404,220.3612,220.5345,9584.0
2023-11-10 15:50:00,229.12,229.15,228.78,228.89,22395.0,220.573,220.6019,220.2457,220.3516,22395.0
2023-11-10 15:55:00,228.79,228.81,228.45,228.49,85292.0,220.2553,220.2746,219.928,219.9665,85292.0
2023-11-13 09:30:00,227.45,227.45,226.73,226.75,9904.0,218.9653,218.9653,218.2721,218.2914,9904.0
2023-11-13 09:35:00,227.01,227.01,226.65,226.67,3631.0,218.5417,218.5417,218.1951,218.2144,3631.0
2023-11-13 09:40:00,226.73,227.53,226.68,227.27,3917.0,218.2721,219.0423,218.224,218.792,3917.0
2023-11-13 09:45:00,227.43,227.46,227.11,227.11,5075.0,218.946,218.9749,218.638,218.638,5075.0
2023-11-13 09:50:00,227.15,227.22,226.98,227.21,3708.0,218.6765,218.7439,218.5128,218.7342,3708.0
2023-11-13 09:55:00,227.24,227.29,226.93,227.04,2306.0,218.7631,218.8113,218.4647,218.5706,2306.0
2023-11-13 10:00:00,226.93,226.93,226.61,226.61,13378.0,218.4647,218.4647,218.1566,218.1566,13378.0
2023-11-13 10:05:00,226.69,226.77,226.32,226.61,4867.0,218.2336,218.3107,217.8774,218.1566,4867.0
2023-11-13 10:10:00,226.51,226.86,226.26,226.76,8026.0,218.0603,218.3973,217.8197,218.301,8026.0
2023-11-13 10:15:00,226.72,226.74,226.53,226.61,3990.0,218.2625,218.2818,218.0796,218.1566,3990.0
2023-11-13 10:20:00,226.61,226.73,226.47,226.65,12417.0,218.1566,218.2721,218.0218,218.1951,12417.0
2023-11-13 10:25:00,226.67,226.79,226.51,226.69,6094.0,218.2144,218.3299,218.0603,218.2336,6094.0
2023-11-13 10:30:00,226.79,226.99,226.74,226.84,3371.0,218.3299,218.5224,218.2818,218.378,3371.0
2023-11-13 10:35:00,226.94,227.1,226.94,226.95,3700.0,218.4743,218.6283,218.4743,218.4839,3700.0
2023-11-13 10:40:00,226.94,226.95,226.79,226.82,4210.0,218.4743,218.4839,218.3299,218.3588,4210.0
2023-11-13 10:45:00,226.84,226.93,226.66,226.8,10222.0,218.378,218.4647,218.2048,218.3395,10222.0
2023-11-13 10:50:00,226.69,226.89,226.59,226.74,14569.0,218.2336,218.4262,218.1374,218.2818,14569.0
2023-11-13 10:55:00,226.75,226.8,226.57,226.68,3139.0,218.2914,218.3395,218.1181,218.224,3139.0
2023-11-13 11:00:00,226.73,226.86,226.7,226.83,3328.0,218.2721,218.3973,218.2433,218.3684,3328.0
2023-11-13 11:05:00,226.77,226.9,226.72,226.78,4813.0,218.3107,218.4358,218.2625,218.3203,4813.0
2023-11-13 11:10:00,226.86,226.92,226.75,226.86,8706.0,218.3973,218.4551,218.2914,218.3973,8706.0
2023-11-13 11:15:00,226.83,227.03,226.69,226.93,8172.0,218.3684,218.561,218.2336,218.4647,8172.0
2023-11-13 11:20:00,226.92,227.12,226.92,227.12,1500.0,218.4551,218.6476,218.4551,218.6476,1500.0
2023-11-13 11:25:00,227.19,227.25,227.17,227.2,1000.0,218.715,218.7727,218.6957,218.7246,1000.0
2023-11-13 11:30:00,227.15,227.53,227.09,227.48,3588.0,218.6765,219.0423,218.6187,218.9942,3588.0
2023-11-13 11:35:00,227.48,227.49,227.1,227.14,6615.0,218.9942,219.0038,218.6283,218.6668,6615.0
2023-11-13 11:40:00,227.15,227.3,227.07,227.3,1000.0,218.6765,218.8209,218.5995,218.8209,1000.0
2023-11-13 11:45:00,227.29,227.43,227.28,227.29,2467.0,218.8113,218.946,218.8016,218.8113,2467.0
2023-11-13 11:50:00,227.37,227.46,227.35,227.35,1706.0,218.8883,218.9749,218.869,218.869,1706.0
2023-11-13 11:55:00,227.31,227.42,227.13,227.13,7484.0,218.8305,218.9364,218.6572,218.6572,7484.0
2023-11-13 12:00:00,227.13,227.22,227.05,227.2,1900.0,218.6572,218.7439,218.5802,218.7246,1900.0
2023-11-13 12:05:00,227.15,227.19,226.98,227.14,2864.0,218.6765,218.715,218.5128,218.6668,2864.0
2023-11-13 12:10:00,227.17,227.19,226.9,227.12,4637.0,218.6957,218.715,218.4358,218.6476,4637.0
2023-11-13 12:15:00,227.12,227.12,227.01,227.03,1510.0,218.6476,218.6476,218.5417,218.561,1510.0
2023-11-13 12:20:00,227.02,227.12,226.99,227.11,2035.0,218.5513,218.6476,218.5224,218.638,2035.0
2023-11-13 12:25:00,227.09,227.09,226.97,227.0,6571.0,218.6187,218.6187,218.5032,218.5321,6571.0
2023-11-13 12:30:00,226.98,226.98,226.8,226.87,2237.0,218.5128,218.5128,218.3395,218.4069,2237.0
2023-11-13 12:35:00,226.93,226.95,226.75,226.81,2114.0,218.4647,218.4839,218.2914,218.3492,2114.0
2023-11-13 12:40:00,226.83,226.84,226.65,226.73,2722.0,218.3684,218.378,218.1951,218.2721,2722.0
2023-11-13 12:45:00,226.69,226.78,226.63,226.78,5120.0,218.2336,218.3203,218.1759,218.3203,5120.0
2023-11-13 12:50:00,226.78,226.81,226.74,226.79,4997.0,218.3203,218.3492,218.2818,218.3299,4997.0
2023-11-13 12:55:00,226.79,227.02,226.75,227.02,4802.0,218.3299,218.5513,218.2914,218.5513,4802.0
2023-11-13 13:00:00,227.0,227.03,226.84,226.9,3897.0,218.5321,218.561,218.378,218.4358,3897.0
2023-11-13 13:05:00,226.85,227.09,226.85,226.93,9635.0,218.3877,218.6187,218.3877,218.4647,9635.0
2023-11-13 13:10:00,226.93,227.07,226.87,227.03,2914.0,218.4647,218.5995,218.4069,218.561,2914.0
2023-11-13 13:15:00,226.99,227.33,226.99,227.23,4302.0,218.5224,218.8498,218.5224,218.7535,4302.0
2023-11-13 13:20:00,227.23,227.34,227.22,227.26,3069.0,218.7535,218.8594,218.7439,218.7824,3069.0
2023-11-13 13:25:00,227.23,227.23,226.95,227.04,2876.0,218.7535,218.7535,218.4839,218.5706,2876.0
2023-11-13 13:30:00,226.99,227.02,226.82,226.84,4760.0,218.5224,218.5513,218.3588,218.378,4760.0
2023-11-13 13:35:00,226.89,227.03,226.86,227.03,4809.0,218.4262,218.561,218.3973,218.561,4809.0
2023-11-13 13:40:00,227.04,227.16,226.96,227.04,4755.0,218.5706,218.6861,218.4936,218.5706,4755.0
2023-11-13 13:45:00,227.11,227.31,227.11,227.21,3672.0,218.638,218.8305,218.638,218.7342,3672.0
2023-11-13 13:50:00,227.16,227.16,227.07,227.1,1189.0,218.6861,218.6861,218.5995,218.6283,1189.0
2023-11-13 13:55:00,227.05,227.1,226.94,226.94,2750.0,218.5802,218.6283,218.4743,218.4743,2750.0
2023-11-13 14:00:00,226.98,227.04,226.91,226.91,2751.0,218.5128,218.5706,218.4454,218.4454,2751.0
2023-11-13 14:05:00,226.89,226.92,226.8,226.86,2251.0,218.4262,218.4551,218.3395,218.3973,2251.0
2023-11-13 14:10:00,226.83,226.96,226.82,226.94,3877.0,218.3684,218.4936,218.3588,218.4743,3877.0
2023-11-13 14:15:00,226.93,226.93,226.67,226.74,2600.0,218.4647,218.4647,218.2144,218.2818,2600.0
2023-11-13 14:20:00,226.76,226.76,226.64,226.75,2569.0,218.301,218.301,218.1855,218.2914,2569.0
2023-11-13 14:25:00,226.71,226.85,226.71,226.81,2528.0,218.2529,218.3877,218.2529,218.3492,2528.0
2023-11-13 14:30:00,226.82,226.87,226.75,226.79,2079.0,218.3588,218.4069,218.2914,218.3299,2079.0
2023-11-13 14:35:00,226.84,226.97,226.84,226.97,1900.0,218.378,218.5032,218.378,218.5032,1900.0
2023-11-13 14:40:00,226.95,226.98,226.86,226.86,1370.0,218.4839,218.5128,218.3973,218.3973,1370.0
2023-11-13 14:45:00,226.84,226.95,226.84,226.87,3000.0,218.378,218.4839,218.378,218.4069,3000.0
2023-11-13 14:50:00,226.87,226.87,226.65,226.69,4522.0,218.4069,218.4069,218.1951,218.2336,4522.0
2023-11-13 14:55:00,226.68,226.71,226.48,226.53,2904.0,218.224,218.2529,218.0315,218.0796,2904.0
2023-11-13 15:00:00,226.39,226.51,226.37,226.47,4604.0,217.9448,218.0603,217.9256,218.0218,4604.0
2023-11-13 15:05:00,226.49,226.59,226.45,226.57,3932.0,218.0411,218.1374,218.0026,218.1181,3932.0
2023-11-13 15:10:00,226.61,226.75,226.61,226.74,2452.0,218.1566,218.2914,218.1566,218.2818,2452.0
2023-11-13 15:15:00,226.75,226.86,226.63,226.83,4809.0,218.2914,218.3973,218.1759,218.3684,4809.0
2023-11-13 15:20:00,226.84,226.88,226.75,226.81,2658.0,218.378,218.4165,218.2914,218.3492,2658.0
2023-11-13 15:25:00,226.87,226.89,226.66,226.66,6718.0,218.4069,218.4262,218.2048,218.2048,6718.0
2023-11-13 15:30:00,226.63,226.67,226.51,226.54,7752.0,218.1759,218.2144,218.0603,218.0892,7752.0
2023-11-13 15:35:00,226.56,226.61,226.52,226.55,5310.0,218.1085,218.1566,218.07,218.0989,5310.0
2023-11-13 15:40:00,226.58,226.58,226.42,226.52,8864.0,218.1277,218.1277,217.9737,218.07,8864.0
2023-11-13 15:45:00,226.49,226.58,226.45,226.58,13982.0,218.0411,218.1277,218.0026,218.1277,13982.0
2023-11-13 15:50:00,226.68,226.68,226.09,226.34,29894.0,218.224,218.224,217.656,217.8967,29894.0
2023-11-13 15:55:00,226.37,226.41,226.26,226.35,65464.0,217.9256,217.9641,217.8197,217.9063,65464.0
2023-11-14 09:30:00,229.64,230.63,229.17,230.36,31637.0,221.0736,222.0267,220.6211,221.7667,31637.0
2023-11-14 09:35:00,230.57,230.57,229.56,229.88,8227.0,221.9689,221.9689,220.9966,221.3046,8227.0
2023-11-14 09:40:00,229.94,229.95,228.77,228.97,10657.0,221.3624,221.372,220.236,220.4286,10657.0
2023-11-14 09:45:00,228.99,230.34,228.98,230.02,9369.0,220.4478,221.7475,220.4382,221.4394,9369.0
2023-11-14 09:50:00,229.99,230.07,229.73,229.87,3676.0,221.4105,221.4875,221.1602,221.295,3676.0
2023-11-14 09:55:00,229.89,230.06,229.21,229.97,16738.0,221.3143,221.4779,220.6596,221.3913,16738.0
2023-11-14 10:00:00,229.75,230.14,229.75,229.82,2911.0,221.1795,221.5549,221.1795,221.2469,2911.0
2023-11-14 10:05:00,230.01,230.4,229.86,230.3,5537.0,221.4298,221.8052,221.2854,221.709,5537.0
2023-11-14 10:10:00,230.22,230.23,229.99,230.21,2967.0,221.632,221.6416,221.4105,221.6223,2967.0
2023-11-14 10:15:00,230.08,230.24,230.02,230.15,2975.0,221.4972,221.6512,221.4394,221.5646,2975.0
2023-11-14 10:20:00,230.21,230.25,230.06,230.17,1998.0,221.6223,221.6608,221.4779,221.5838,1998.0
2023-11-14 10:25:00,230.09,230.65,230.09,230.61,10011.0,221.5068,222.0459,221.5068,222.0074,10011.0
2023-11-14 10:30:00,230.6,230.89,230.57,230.83,6077.0,221.9978,222.277,221.9689,222.2192,6077.0
2023-11-14 10:35:00,230.86,230.89,230.65,230.77,3464.0,222.2481,222.277,222.0459,222.1614,3464.0
2023-11-14 10:40:00,230.59,230.8,230.59,230.69,4242.0,221.9882,222.1903,221.9882,222.0844,4242.0
2023-11-14 10:45:00,230.68,230.88,230.63,230.65,3612.0,222.0748,222.2673,222.0267,222.0459,3612.0
2023-11-14 10:50:00,230.62,231.02,230.62,230.85,3372.0,222.017,222.4021,222.017,222.2385,3372.0
2023-11-14 10:55:00,230.72,230.9,230.6,230.63,2224.0,222.1133,222.2866,221.9978,222.0267,2224.0
2023-11-14 11:00:00,230.7,230.76,230.58,230.72,3507.0,222.094,222.1518,221.9785,222.1133,3507.0
2023-11-14 11:05:00,230.59,230.59,230.18,230.3,4836.0,221.9882,221.9882,221.5934,221.709,4836.0
2023-11-14 11:10:00,230.28,230.58,230.28,230.5,6826.0,221.6897,221.9785,221.6897,221.9015,6826.0
2023-11-14 11:15:00,230.41,230.75,230.41,230.54,2226.0,221.8149,222.1422,221.8149,221.94,2226.0
2023-11-14 11:20:00,230.48,230.52,230.34,230.44,7125.0,221.8823,221.9208,221.7475,221.8437,7125.0
2023-11-14 11:25:00,230.43,230.5,230.0,230.29,7172.0,221.8341,221.9015,221.4202,221.6993,7172.0
2023-11-14 11:30:00,230.35,230.35,229.92,230.05,6215.0,221.7571,221.7571,221.3431,221.4683,6215.0
2023-11-14 11:35:00,230.09,230.31,229.97,229.97,4493.0,221.5068,221.7186,221.3913,221.3913,4493.0
2023-11-14 11:40:00,229.97,230.04,229.89,229.99,6437.0,221.3913,221.4587,221.3143,221.4105,6437.0
2023-11-14 11:45:00,230.05,230.12,229.75,229.75,2123.0,221.4683,221.5357,221.1795,221.1795,2123.0
2023-11-14 11:50:00,229.72,229.79,229.5,229.76,2959.0,221.1506,221.218,220.9388,221.1891,2959.0
2023-11-14 11:55:00,229.67,229.88,229.62,229.88,3263.0,221.1025,221.3046,221.0543,221.3046,3263.0
2023-11-14 12:00:00,229.82,230.29,229.76,230.19,7851.0,221.2469,221.6993,221.1891,221.6031,7851.0
2023-11-14 12:05:00,230.14,230.22,229.99,230.03,5479.0,221.5549,221.632,221.4105,221.449,5479.0
2023-11-14 12:10:00,230.07,230.42,229.94,230.28,2987.0,221.4875,221.8245,221.3624,221.6897,2987.0
2023-11-14 12:15:00,230.38,230.48,230.27,230.27,3648.0,221.786,221.8823,221.6801,221.6801,3648.0
2023-11-14 12:20:00,230.3,230.3,230.14,230.17,3724.0,221.709,221.709,221.5549,221.5838,3724.0
2023-11-14 12:25:00,230.26,230.29,229.96,229.96,4214.0,221.6705,221.6993,221.3817,221.3817,4214.0
2023-11-14 12:30:00,229.94,229.97,229.9,229.92,2268.0,221.3624,221.3913,221.3239,221.3431,2268.0
2023-11-14 12:35:00,229.91,230.12,229.86,230.12,1393.0,221.3335,221.5357,221.2854,221.5357,1393.0
2023-11-14 12:40:00,230.12,230.17,229.97,229.97,2608.0,221.5357,221.5838,221.3913,221.3913,2608.0
2023-11-14 12:45:00,230.1,230.1,230.03,230.03,419.0,221.5164,221.5164,221.449,221.449,419.0
2023-11-14 12:50:00,229.96,230.08,229.96,230.08,2687.0,221.3817,221.4972,221.3817,221.4972,2687.0
2023-11-14 12:55:00,230.1,230.11,230.0,230.0,1910.0,221.5164,221.5261,221.4202,221.4202,1910.0
2023-11-14 13:00:00,230.0,230.09,229.97,230.01,4064.0,221.4202,221.5068,221.3913,221.4298,4064.0
2023-11-14 13:05:00,230.0,230.25,229.99,230.17,1944.0,221.4202,221.6608,221.4105,221.5838,1944.0
2023-11-14 13:10:00,230.14,230.26,230.13,230.16,2340.0,221.5549,221.6705,221.5453,221.5742,2340.0
2023-11-14 13:15:00,230.14,230.17,230.01,230.05,2553.0,221.5549,221.5838,221.4298,221.4683,2553.0
2023-11-14 13:20:00,230.02,230.1,229.87,229.97,2103.0,221.4394,221.5164,221.295,221.3913,2103.0
2023-11-14 13:25:00,229.97,230.15,229.91,230.07,2907.0,221.3913,221.5646,221.3335,221.4875,2907.0
2023-11-14 13:30:00,230.1,230.14,229.87,229.95,3958.0,221.5164,221.5549,221.295,221.372,3958.0
2023-11-14 13:35:00,229.97,230.27,229.96,230.23,5772.0,221.3913,221.6801,221.3817,221.6416,5772.0
2023-11-14 13:40:00,230.21,230.35,230.11,230.11,1473.0,221.6223,221.7571,221.5261,221.5261,1473.0
2023-11-14 13:45:00,229.99,230.16,229.9,230.06,3941.0,221.4105,221.5742,221.3239,221.4779,3941.0
2023-11-14 13:50:00,230.12,230.12,229.89,229.89,4175.0,221.5357,221.5357,221.3143,221.3143,4175.0
2023-11-14 13:55:00,229.85,229.86,229.51,229.51,4748.0,221.2758,221.2854,220.9484,220.9484,4748.0
2023-11-14 14:00:00,229.44,229.48,229.3,229.4,4099.0,220.881,220.9196,220.7463,220.8425,4099.0
2023-11-14 14:05:00,229.36,229.48,229.34,229.41,2700.0,220.804,220.9196,220.7848,220.8522,2700.0
2023-11-14 14:10:00,229.42,229.69,229.36,229.69,2260.0,220.8618,221.1217,220.804,221.1217,2260.0
2023-11-14 14:15:00,229.7,229.8,229.61,229.71,3600.0,221.1314,221.2276,221.0447,221.141,3600.0
2023-11-14 14:20:00,229.64,229.81,229.64,229.81,1788.0,221.0736,221.2372,221.0736,221.2372,1788.0
2023-11-14 14:25:00,229.83,230.19,229.8,230.15,6923.0,221.2565,221.6031,221.2276,221.5646,6923.0
2023-11-14 14:30:00,230.16,230.36,230.15,230.27,3905.0,221.5742,221.7667,221.5646,221.6801,3905.0
2023-11-14 14:35:00,230.28,230.4,230.27,230.38,1700.0,221.6897,221.8052,221.6801,221.786,1700.0
2023-11-14 14:40:00,230.37,230.54,230.36,230.5,2397.0,221.7764,221.94,221.7667,221.9015,2397.0
2023-11-14 14:45:00,230.54,230.65,230.49,230.49,1638.0,221.94,222.0459,221.8919,221.8919,1638.0
2023-11-14 14:50:00,230.61,230.67,230.53,230.58,2147.0,222.0074,222.0652,221.9304,221.9785,2147.0
2023-11-14 14:55:00,230.66,230.89,230.65,230.82,4496.0,222.0555,222.277,222.0459,222.2096,4496.0
2023-11-14 15:00:00,230.85,230.93,230.8,230.82,3052.0,222.2385,222.3155,222.1903,222.2096,3052.0
2023-11-14 15:05:00,230.83,231.06,230.82,231.02,5155.0,222.2192,222.4406,222.2096,222.4021,5155.0
2023-11-14 15:10:00,231.03,231.22,231.03,231.14,3056.0,222.4117,222.5946,222.4117,222.5176,3056.0
2023-11-14 15:15:00,231.18,231.19,230.91,231.04,6595.0,222.5561,222.5658,222.2962,222.4214,6595.0
2023-11-14 15:20:00,231.02,231.07,230.7,230.7,5981.0,222.4021,222.4502,222.094,222.094,5981.0
2023-11-14 15:25:00,230.66,230.78,230.6,230.75,5250.0,222.0555,222.1711,221.9978,222.1422,5250.0
2023-11-14 15:30:00,230.79,230.88,230.64,230.64,5737.0,222.1807,222.2673,222.0363,222.0363,5737.0
2023-11-14 15:35:00,230.7,230.7,230.53,230.7,4997.0,222.094,222.094,221.9304,222.094,4997.0
2023-11-14 15:40:00,230.69,230.9,230.63,230.8,7495.0,222.0844,222.2866,222.0267,222.1903,7495.0
2023-11-14 15:45:00,230.81,230.83,230.33,230.34,17468.0,222.1999,222.2192,221.7378,221.7475,17468.0
2023-11-14 15:50:00,230.41,230.6,230.33,230.47,23424.0,221.8149,221.9978,221.7378,221.8726,23424.0
2023-11-14 15:55:00,230.47,230.58,230.18,230.42,52754.0,221.8726,221.9785,221.5934,221.8245,52754.0
2023-11-15 09:30:00,230.79,231.2,230.13,230.55,17896.0,222.1807,222.5754,221.5453,221.9496,17896.0
2023-11-15 09:35:00,230.42,231.11,230.34,230.94,3629.0,221.8245,222.4888,221.7475,222.3251,3629.0
2023-11-15 09:40:00,230.77,231.69,230.77,231.53,10776.0,222.1614,223.0471,222.1614,222.8931,10776.0
2023-11-15 09:45:00,231.54,231.98,231.46,231.7,6419.0,222.9027,223.3263,222.8257,223.0567,6419.0
2023-11-15 09:50:00,231.6,232.14,231.36,232.14,7168.0,222.9605,223.4803,222.7294,223.4803,7168.0
2023-11-15 09:55:00,232.04,232.46,232.03,232.04,4301.0,223.3841,223.7884,223.3744,223.3841,4301.0
2023-11-15 10:00:00,232.1,232.48,232.07,232.29,8064.0,223.4418,223.8076,223.4129,223.6247,8064.0
2023-11-15 10:05:00,232.23,232.28,231.94,232.09,16870.0,223.567,223.6151,223.2878,223.4322,16870.0
2023-11-15 10:10:00,231.99,232.03,231.72,231.89,7277.0,223.3359,223.3744,223.076,223.2397,7277.0
2023-11-15 10:15:00,231.75,232.16,231.75,232.08,4116.0,223.1049,223.4996,223.1049,223.4226,4116.0
2023-11-15 10:20:00,232.04,232.11,231.8,231.84,6279.0,223.3841,223.4514,223.153,223.1915,6279.0
2023-11-15 10:25:00,231.84,231.84,231.6,231.6,6458.0,223.1915,223.1915,222.9605,222.9605,6458.0
2023-11-15 10:30:00,231.67,231.7,231.52,231.57,7142.0,223.0279,223.0567,222.8835,222.9316,7142.0
2023-11-15 10:35:00,231.59,232.09,231.59,232.09,8277.0,222.9508,223.4322,222.9508,223.4322,8277.0
2023-11-15 10:40:00,231.96,231.96,231.63,231.68,2765.0,223.307,223.307,222.9894,223.0375,2765.0
2023-11-15 10:45:00,231.69,231.94,231.69,231.94,4000.0,223.0471,223.2878,223.0471,223.2878,4000.0
2023-11-15 10:50:00,231.97,232.12,231.89,232.12,2600.0,223.3167,223.4611,223.2397,223.4611,2600.0
2023-11-15 10:55:00,232.13,232.17,231.9,231.91,2245.0,223.4707,223.5092,223.2493,223.2589,2245.0
2023-11-15 11:00:00,232.03,232.09,231.9,231.9,3373.0,223.3744,223.4322,223.2493,223.2493,3373.0
2023-11-15 11:05:00,231.95,232.01,231.5,231.57,11984.0,223.2974,223.3552,222.8642,222.9316,11984.0
2023-11-15 11:10:00,231.62,231.69,231.35,231.36,7949.0,222.9797,223.0471,222.7198,222.7294,7949.0
2023-11-15 11:15:00,231.38,231.47,231.19,231.31,6004.0,222.7487,222.8353,222.5658,222.6813,6004.0
2023-11-15 11:20:00,231.36,231.46,231.19,231.36,2017.0,222.7294,222.8257,222.5658,222.7294,2017.0
2023-11-15 11:25:00,231.38,231.41,231.29,231.34,1604.0,222.7487,222.7776,222.662,222.7102,1604.0
2023-11-15 11:30:00,231.33,231.39,231.1,231.2,4822.0,222.7005,222.7583,222.4791,222.5754,4822.0
2023-11-15 11:35:00,231.1,231.11,230.94,231.03,7838.0,222.4791,222.4888,222.3251,222.4117,7838.0
2023-11-15 11:40:00,231.0,231.05,230.68,230.79,11724.0,222.3829,222.431,222.0748,222.1807,11724.0
2023-11-15 11:45:00,230.8,230.92,230.79,230.89,3885.0,222.1903,222.3058,222.1807,222.277,3885.0
2023-11-15 11:50:00,230.82,230.9,230.75,230.84,5456.0,222.2096,222.2866,222.1422,222.2288,5456.0
2023-11-15 11:55:00,230.81,231.17,230.81,231.13,3501.0,222.1999,222.5465,222.1999,222.508,3501.0
2023-11-15 12:00:00,231.29,231.33,231.13,231.23,2753.0,222.662,222.7005,222.508,222.6043,2753.0
2023-11-15 12:05:00,231.2,231.23,231.13,231.18,2851.0,222.5754,222.6043,222.508,222.5561,2851.0
2023-11-15 12:10:00,231.14,231.21,231.09,231.21,3886.0,222.5176,222.585,222.4695,222.585,3886.0
2023-11-15 12:15:00,231.17,231.24,231.13,231.2,1243.0,222.5465,222.6139,222.508,222.5754,1243.0
2023-11-15 12:20:00,231.24,231.28,231.12,231.21,2276.0,222.6139,222.6524,222.4984,222.585,2276.0
2023-11-15 12:25:00,231.24,231.3,231.2,231.27,4420.0,222.6139,222.6717,222.5754,222.6428,4420.0
2023-11-15 12:30:00,231.22,231.33,231.21,231.26,2856.0,222.5946,222.7005,222.585,222.6332,2856.0
2023-11-15 12:35:00,231.27,231.31,231.14,231.23,1749.0,222.6428,222.6813,222.5176,222.6043,1749.0
2023-11-15 12:40:00,231.16,231.2,230.91,230.91,4860.0,222.5369,222.5754,222.2962,222.2962,4860.0
2023-11-15 12:45:00,230.96,231.04,230.94,231.03,2203.0,222.3443,222.4214,222.3251,222.4117,2203.0
2023-11-15 12:50:00,231.05,231.06,230.9,230.97,3355.0,222.431,222.4406,222.2866,222.354,3355.0
2023-11-15 12:55:00,230.9,231.09,230.9,231.06,2407.0,222.2866,222.4695,222.2866,222.4406,2407.0
2023-11-15 13:00:00,231.01,231.09,230.99,231.02,3580.0,222.3925,222.4695,222.3732,222.4021,3580.0
2023-11-15 13:05:00,230.95,230.97,230.75,230.9,7546.0,222.3347,222.354,222.1422,222.2866,7546.0
2023-11-15 13:10:00,230.86,230.93,230.7,230.79,13910.0,222.2481,222.3155,222.094,222.1807,13910.0
2023-11-15 13:15:00,230.76,230.77,230.6,230.64,4933.0,222.1518,222.1614,221.9978,222.0363,4933.0
2023-11-15 13:20:00,230.7,231.04,230.7,231.04,4705.0,222.094,222.4214,222.094,222.4214,4705.0
2023-11-15 13:25:00,230.99,231.04,230.75,230.75,2460.0,222.3732,222.4214,222.1422,222.1422,2460.0
2023-11-15 13:30:00,230.81,231.06,230.76,231.06,5637.0,222.1999,222.4406,222.1518,222.4406,5637.0
2023-11-15 13:35:00,231.03,231.17,231.02,231.16,7229.0,222.4117,222.5465,222.4021,222.5369,7229.0
2023-11-15 13:40:00,231.22,231.31,231.19,231.3,1742.0,222.5946,222.6813,222.5658,222.6717,1742.0
2023-11-15 13:45:00,231.3,231.34,231.16,231.29,1390.0,222.6717,222.7102,222.5369,222.662,1390.0
2023-11-15 13:50:00,231.24,231.3,231.18,231.18,1066.0,222.6139,222.6717,222.5561,222.5561,1066.0
2023-11-15 13:55:00,231.15,231.33,231.15,231.27,1965.0,222.5273,222.7005,222.5273,222.6428,1965.0
2023-11-15 14:00:00,231.31,231.48,231.19,231.48,4090.0,222.6813,222.845,222.5658,222.845,4090.0
2023-11-15 14:05:00,231.45,231.58,231.41,231.51,3208.0,222.8161,222.9412,222.7776,222.8738,3208.0
2023-11-15 14:10:00,231.49,231.49,231.41,231.43,1300.0,222.8546,222.8546,222.7776,222.7968,1300.0
2023-11-15 14:15:00,231.42,231.42,231.21,231.31,3155.0,222.7872,222.7872,222.585,222.6813,3155.0
2023-11-15 14:20:00,231.33,231.33,231.18,231.18,2053.0,222.7005,222.7005,222.5561,222.5561,2053.0
2023-11-15 14:25:00,231.29,231.49,231.22,231.49,3172.0,222.662,222.8546,222.5946,222.8546,3172.0
2023-11-15 14:30:00,231.53,231.53,231.3,231.41,4656.0,222.8931,222.8931,222.6717,222.7776,4656.0
2023-11-15 14:35:00,231.44,231.53,231.42,231.53,2000.0,222.8064,222.8931,222.7872,222.8931,2000.0
2023-11-15 14:40:00,231.5,231.5,231.38,231.42,8502.0,222.8642,222.8642,222.7487,222.7872,8502.0
2023-11-15 14:45:00,231.43,231.44,231.21,231.23,2646.0,222.7968,222.8064,222.585,222.6043,2646.0
2023-11-15 14:50:00,231.22,231.32,231.17,231.26,8176.0,222.5946,222.6909,222.5465,222.6332,8176.0
2023-11-15 14:55:00,231.27,231.4,231.24,231.39,6427.0,222.6428,222.7679,222.6139,222.7583,6427.0
2023-11-15 15:00:00,231.39,231.52,231.33,231.45,10146.0,222.7583,222.8835,222.7005,222.8161,10146.0
2023-11-15 15:05:00,231.45,231.5,231.24,231.29,5218.0,222.8161,222.8642,222.6139,222.662,5218.0
2023-11-15 15:10:00,231.3,231.47,231.29,231.42,4137.0,222.6717,222.8353,222.662,222.7872,4137.0
2023-11-15 15:15:00,231.41,231.41,231.2,231.29,48210.0,222.7776,222.7776,222.5754,222.662,48210.0
2023-11-15 15:20:00,231.29,231.36,231.14,231.15,5072.0,222.662,222.7294,222.5176,222.5273,5072.0
2023-11-15 15:25:00,231.15,231.35,231.14,231.34,6145.0,222.5273,222.7198,222.5176,222.7102,6145.0
2023-11-15 15:30:00,231.38,231.48,231.35,231.44,4918.0,222.7487,222.845,222.7198,222.8064,4918.0
2023-11-15 15:35:00,231.45,231.66,231.38,231.45,8158.0,222.8161,223.0182,222.7487,222.8161,8158.0
2023-11-15 15:40:00,231.47,231.48,231.15,231.15,5514.0,222.8353,222.845,222.5273,222.5273,5514.0
2023-11-15 15:45:00,231.14,231.14,230.65,230.66,8972.0,222.5176,222.5176,222.0459,222.0555,8972.0
2023-11-15 15:50:00,230.66,230.87,230.31,230.48,31180.0,222.0555,222.2577,221.7186,221.8823,31180.0
2023-11-15 15:55:00,230.44,230.59,230.34,230.47,90550.0,221.8437,221.9882,221.7475,221.8726,90550.0
2023-11-16 09:30:00,231.69,233.3,231.46,233.19,32185.0,223.0471,224.5971,222.8257,224.4912,32185.0
2023-11-16 09:35:00,232.87,232.95,232.01,232.25,4952.0,224.1831,224.2601,223.3552,223.5862,4952.0
2023-11-16 09:40:00,232.46,232.51,232.1,232.1,6311.0,223.7884,223.8365,223.4418,223.4418,6311.0
2023-11-16 09:45:00,232.1,232.1,231.38,231.39,11149.0,223.4418,223.4418,222.7487,222.7583,11149.0
2023-11-16 09:50:00,231.37,231.52,230.73,230.76,5387.0,222.7391,222.8835,222.1229,222.1518,5387.0
2023-11-16 09:55:00,230.5,230.69,230.43,230.53,5509.0,221.9015,222.0844,221.8341,221.9304,5509.0
2023-11-16 10:00:00,230.56,230.7,230.3,230.3,5820.0,221.9593,222.094,221.709,221.709,5820.0
2023-11-16 10:05:00,230.26,230.59,229.95,230.08,8615.0,221.6705,221.9882,221.372,221.4972,8615.0
2023-11-16 10:10:00,230.08,230.44,230.0,230.18,5171.0,221.4972,221.8437,221.4202,221.5934,5171.0
2023-11-16 10:15:00,230.01,230.26,229.99,230.1,7485.0,221.4298,221.6705,221.4105,221.5164,7485.0
2023-11-16 10:20:00,230.1,230.1,229.74,229.76,9176.0,221.5164,221.5164,221.1699,221.1891,9176.0
2023-11-16 10:25:00,229.83,229.96,229.44,229.5,6016.0,221.2565,221.3817,220.881,220.9388,6016.0
2023-11-16 10:30:00,229.54,229.68,229.38,229.47,9287.0,220.9773,221.1121,220.8233,220.9099,9287.0
2023-11-16 10:35:00,229.4,229.4,228.9,229.06,8269.0,220.8425,220.8425,220.3612,220.5152,8269.0
2023-11-16 10:40:00,228.98,229.32,228.9,228.91,6541.0,220.4382,220.7655,220.3612,220.3708,6541.0
2023-11-16 10:45:00,228.88,229.43,228.8,229.19,10369.0,220.3419,220.8714,220.2649,220.6404,10369.0
2023-11-16 10:50:00,229.2,229.44,229.2,229.44,8254.0,220.65,220.881,220.65,220.881,8254.0
2023-11-16 10:55:00,229.29,229.37,229.06,229.11,3306.0,220.7366,220.8137,220.5152,220.5634,3306.0
2023-11-16 11:00:00,229.07,229.1,228.71,228.82,7752.0,220.5249,220.5537,220.1783,220.2842,7752.0
2023-11-16 11:05:00,228.8,228.84,228.31,228.36,6911.0,220.2649,220.3034,219.7932,219.8413,6911.0
2023-11-16 11:10:00,228.39,228.77,228.35,228.73,8569.0,219.8702,220.236,219.8317,220.1975,8569.0
2023-11-16 11:15:00,228.72,228.72,228.19,228.28,13769.0,220.1879,220.1879,219.6777,219.7643,13769.0
2023-11-16 11:20:00,228.3,228.83,228.3,228.76,8160.0,219.7836,220.2938,219.7836,220.2264,8160.0
2023-11-16 11:25:00,228.83,229.18,228.74,229.13,7512.0,220.2938,220.6307,220.2072,220.5826,7512.0
2023-11-16 11:30:00,229.12,229.34,228.96,229.34,12397.0,220.573,220.7848,220.419,220.7848,12397.0
2023-11-16 11:35:00,229.25,229.25,228.85,228.92,3763.0,220.6981,220.6981,220.3131,220.3804,3763.0
2023-11-16 11:40:00,228.83,228.95,228.77,228.95,6058.0,220.2938,220.4093,220.236,220.4093,6058.0
2023-11-16 11:45:00,228.96,229.2,228.89,229.16,8714.0,220.419,220.65,220.3516,220.6115,8714.0
2023-11-16 11:50:00,229.16,229.28,228.92,229.02,6127.0,220.6115,220.727,220.3804,220.4767,6127.0
2023-11-16 11:55:00,229.08,229.08,228.78,228.85,6828.0,220.5345,220.5345,220.2457,220.3131,6828.0
2023-11-16 12:00:00,228.87,228.87,228.58,228.6,9898.0,220.3323,220.3323,220.0531,220.0724,9898.0
2023-11-16 12:05:00,228.56,228.72,228.41,228.46,5239.0,220.0339,220.1879,219.8895,219.9376,5239.0
2023-11-16 12:10:00,228.53,228.61,228.37,228.49,4599.0,220.005,220.082,219.851,219.9665,4599.0
2023-11-16 12:15:00,228.49,228.65,228.47,228.56,3012.0,219.9665,220.1205,219.9472,220.0339,3012.0
2023-11-16 12:20:00,228.58,228.89,228.57,228.88,9078.0,220.0531,220.3516,220.0435,220.3419,9078.0
2023-11-16 12:25:00,228.82,228.83,228.57,228.72,4847.0,220.2842,220.2938,220.0435,220.1879,4847.0
2023-11-16 12:30:00,228.7,228.76,228.54,228.56,6071.0,220.1687,220.2264,220.0146,220.0339,6071.0
2023-11-16 12:35:00,228.59,228.69,228.53,228.67,4156.0,220.0628,220.159,220.005,220.1398,4156.0
2023-11-16 12:40:00,228.66,228.98,228.66,228.9,7738.0,220.1301,220.4382,220.1301,220.3612,7738.0
2023-11-16 12:45:00,228.9,228.94,228.75,228.85,8779.0,220.3612,220.3997,220.2168,220.3131,8779.0
2023-11-16 12:50:00,228.87,228.95,228.71,228.73,4626.0,220.3323,220.4093,220.1783,220.1975,4626.0
2023-11-16 12:55:00,228.78,228.79,228.61,228.67,3612.0,220.2457,220.2553,220.082,220.1398,3612.0
2023-11-16 13:00:00,228.68,228.68,228.32,228.33,7073.0,220.1494,220.1494,219.8028,219.8125,7073.0
2023-11-16 13:05:00,228.24,228.34,227.25,228.11,23775.0,219.7258,219.8221,218.7727,219.6007,23775.0
2023-11-16 13:10:00,228.15,228.3,228.04,228.19,3206.0,219.6392,219.7836,219.5333,219.6777,3206.0
2023-11-16 13:15:00,228.19,228.38,228.09,228.18,5193.0,219.6777,219.8606,219.5814,219.6681,5193.0
2023-11-16 13:20:00,228.14,228.28,228.12,228.26,4865.0,219.6295,219.7643,219.6103,219.7451,4865.0
2023-11-16 13:25:00,228.29,228.47,228.23,228.34,7035.0,219.7739,219.9472,219.7162,219.8221,7035.0
2023-11-16 13:30:00,228.31,228.32,228.0,228.0,5005.0,219.7932,219.8028,219.4948,219.4948,5005.0
2023-11-16 13:35:00,228.07,228.21,228.05,228.06,4202.0,219.5622,219.6969,219.5429,219.5525,4202.0
2023-11-16 13:40:00,228.05,228.12,227.95,228.1,4502.0,219.5429,219.6103,219.4466,219.591,4502.0
2023-11-16 13:45:00,228.02,228.13,227.99,228.05,4160.0,219.514,219.6199,219.4851,219.5429,4160.0
2023-11-16 13:50:00,228.03,228.35,228.03,228.33,5135.0,219.5236,219.8317,219.5236,219.8125,5135.0
2023-11-16 13:55:00,228.35,228.38,228.07,228.25,4787.0,219.8317,219.8606,219.5622,219.7354,4787.0
2023-11-16 14:00:00,228.28,228.35,228.21,228.28,2244.0,219.7643,219.8317,219.6969,219.7643,2244.0
2023-11-16 14:05:00,228.3,228.43,228.25,228.31,4299.0,219.7836,219.9087,219.7354,219.7932,4299.0
2023-11-16 14:10:00,228.39,228.47,228.26,228.26,3111.0,219.8702,219.9472,219.7451,219.7451,3111.0
2023-11-16 14:15:00,228.25,228.5,228.24,228.43,2808.0,219.7354,219.9761,219.7258,219.9087,2808.0
2023-11-16 14:20:00,228.38,228.38,228.24,228.28,2935.0,219.8606,219.8606,219.7258,219.7643,2935.0
2023-11-16 14:25:00,228.33,228.47,228.33,228.47,4418.0,219.8125,219.9472,219.8125,219.9472,4418.0
2023-11-16 14:30:00,228.45,228.48,228.32,228.35,3756.0,219.928,219.9569,219.8028,219.8317,3756.0
2023-11-16 14:35:00,228.45,228.58,228.41,228.49,4777.0,219.928,220.0531,219.8895,219.9665,4777.0
2023-11-16 14:40:00,228.52,228.79,228.5,228.78,6002.0,219.9954,220.2553,219.9761,220.2457,6002.0
2023-11-16 14:45:00,228.88,229.06,228.7,228.79,6542.0,220.3419,220.5152,220.1687,220.2553,6542.0
2023-11-16 14:50:00,228.86,228.86,228.66,228.66,4805.0,220.3227,220.3227,220.1301,220.1301,4805.0
2023-11-16 14:55:00,228.65,229.05,228.65,229.04,5115.0,220.1205,220.5056,220.1205,220.496,5115.0
2023-11-16 15:00:00,229.07,229.16,229.02,229.09,6594.0,220.5249,220.6115,220.4767,220.5441,6594.0
2023-11-16 15:05:00,229.11,229.35,229.07,229.32,6854.0,220.5634,220.7944,220.5249,220.7655,6854.0
2023-11-16 15:10:00,229.34,229.47,229.16,229.21,8103.0,220.7848,220.9099,220.6115,220.6596,8103.0
2023-11-16 15:15:00,229.15,229.3,229.14,229.2,9767.0,220.6019,220.7463,220.5922,220.65,9767.0
2023-11-16 15:20:00,229.22,229.28,229.05,229.13,13628.0,220.6693,220.727,220.5056,220.5826,13628.0
2023-11-16 15:25:00,229.15,229.22,229.07,229.22,10442.0,220.6019,220.6693,220.5249,220.6693,10442.0
2023-11-16 15:30:00,229.19,229.32,229.14,229.32,13704.0,220.6404,220.7655,220.5922,220.7655,13704.0
2023-11-16 15:35:00,229.39,229.42,229.2,229.28,32154.0,220.8329,220.8618,220.65,220.727,32154.0
2023-11-16 15:40:00,229.25,229.53,229.24,229.51,9643.0,220.6981,220.9677,220.6885,220.9484,9643.0
2023-11-16 15:45:00,229.54,229.78,229.44,229.73,20336.0,220.9773,221.2084,220.881,221.1602,20336.0
2023-11-16 15:50:00,229.73,229.93,229.62,229.8,29964.0,221.1602,221.3528,221.0543,221.2276,29964.0
2023-11-16 15:55:00,229.75,229.96,229.69,229.95,55899.0,221.1795,221.3817,221.1217,221.372,55899.0
2023-11-17 09:30:00,231.03,231.16,229.74,230.51,101727.0,222.4117,222.5369,221.1699,221.9111,101727.0
2023-11-17 09:35:00,230.23,230.89,229.91,230.27,4840.0,221.6416,222.277,221.3335,221.6801,4840.0
2023-11-17 09:40:00,230.38,230.38,229.78,229.98,1804.0,221.786,221.786,221.2084,221.4009,1804.0
2023-11-17 09:45:00,229.92,229.92,229.45,229.7,2437.0,221.3431,221.3431,220.8907,221.1314,2437.0
2023-11-17 09:50:00,229.49,229.61,229.16,229.61,1836.0,220.9292,221.0447,220.6115,221.0447,1836.0
2023-11-17 09:55:00,229.52,229.99,229.29,229.84,4163.0,220.9581,221.4105,220.7366,221.2661,4163.0
2023-11-17 10:00:00,229.84,229.89,229.54,229.6,3575.0,221.2661,221.3143,220.9773,221.0351,3575.0
2023-11-17 10:05:00,229.76,230.0,229.61,229.87,2935.0,221.1891,221.4202,221.0447,221.295,2935.0
2023-11-17 10:10:00,229.8,230.16,229.75,230.04,5052.0,221.2276,221.5742,221.1795,221.4587,5052.0
2023-11-17 10:15:00,230.07,230.14,229.77,229.81,3733.0,221.4875,221.5549,221.1987,221.2372,3733.0
2023-11-17 10:20:00,229.84,229.87,229.65,229.68,1500.0,221.2661,221.295,221.0832,221.1121,1500.0
2023-11-17 10:25:00,229.64,229.75,229.46,229.69,6802.0,221.0736,221.1795,220.9003,221.1217,6802.0
2023-11-17 10:30:00,229.67,229.68,229.34,229.39,4393.0,221.1025,221.1121,220.7848,220.8329,4393.0
2023-11-17 10:35:00,229.44,229.59,229.37,229.37,4634.0,220.881,221.0255,220.8137,220.8137,4634.0
2023-11-17 10:40:00,229.37,229.61,229.26,229.49,3769.0,220.8137,221.0447,220.7078,220.9292,3769.0
2023-11-17 10:45:00,229.43,229.58,229.36,229.36,7437.0,220.8714,221.0158,220.804,220.804,7437.0
2023-11-17 10:50:00,229.29,229.47,229.23,229.46,2974.0,220.7366,220.9099,220.6789,220.9003,2974.0
2023-11-17 10:55:00,229.52,229.69,229.48,229.61,1620.0,220.9581,221.1217,220.9196,221.0447,1620.0
2023-11-17 11:00:00,229.61,229.7,229.44,229.46,3366.0,221.0447,221.1314,220.881,220.9003,3366.0
2023-11-17 11:05:00,229.35,229.43,229.05,229.33,10106.0,220.7944,220.8714,220.5056,220.7752,10106.0
2023-11-17 11:10:00,229.24,229.44,229.19,229.2,2964.0,220.6885,220.881,220.6404,220.65,2964.0
2023-11-17 11:15:00,229.12,229.22,228.99,229.06,4211.0,220.573,220.6693,220.4478,220.5152,4211.0
2023-11-17 11:20:00,229.31,229.43,229.17,229.17,1540.0,220.7559,220.8714,220.6211,220.6211,1540.0
2023-11-17 11:25:00,229.08,229.09,228.43,228.65,4109.0,220.5345,220.5441,219.9087,220.1205,4109.0
2023-11-17 11:30:00,228.77,228.85,228.4,228.53,1995.0,220.236,220.3131,219.8798,220.005,1995.0
2023-11-17 11:35:00,228.52,228.72,228.41,228.57,3508.0,219.9954,220.1879,219.8895,220.0435,3508.0
2023-11-17 11:40:00,228.5,228.54,228.0,228.49,7930.0,219.9761,220.0146,219.4948,219.9665,7930.0
2023-11-17 11:45:00,228.53,228.61,228.33,228.48,3496.0,220.005,220.082,219.8125,219.9569,3496.0
2023-11-17 11:50:00,228.43,228.7,228.39,228.65,4236.0,219.9087,220.1687,219.8702,220.1205,4236.0
2023-11-17 11:55:00,228.61,228.78,228.53,228.53,4035.0,220.082,220.2457,220.005,220.005,4035.0
2023-11-17 12:00:00,228.56,228.64,228.49,228.6,2152.0,220.0339,220.1109,219.9665,220.0724,2152.0
2023-11-17 12:05:00,228.63,228.68,228.41,228.64,2177.0,220.1013,220.1494,219.8895,220.1109,2177.0
2023-11-17 12:10:00,228.73,228.73,228.6,228.64,1848.0,220.1975,220.1975,220.0724,220.1109,1848.0
2023-11-17 12:15:00,228.57,228.59,228.4,228.4,2528.0,220.0435,220.0628,219.8798,219.8798,2528.0
2023-11-17 12:20:00,228.43,228.52,228.31,228.31,3500.0,219.9087,219.9954,219.7932,219.7932,3500.0
2023-11-17 12:25:00,228.27,228.29,228.15,228.15,3095.0,219.7547,219.7739,219.6392,219.6392,3095.0
2023-11-17 12:30:00,228.2,228.4,228.16,228.36,8734.0,219.6873,219.8798,219.6488,219.8413,8734.0
2023-11-17 12:35:00,228.32,228.36,228.21,228.23,2207.0,219.8028,219.8413,219.6969,219.7162,2207.0
2023-11-17 12:40:00,228.2,228.37,228.2,228.26,1790.0,219.6873,219.851,219.6873,219.7451,1790.0
2023-11-17 12:45:00,228.26,228.51,228.23,228.41,2632.0,219.7451,219.9857,219.7162,219.8895,2632.0
2023-11-17 12:50:00,228.51,228.56,228.36,228.37,2735.0,219.9857,220.0339,219.8413,219.851,2735.0
2023-11-17 12:55:00,228.28,228.37,228.11,228.37,1608.0,219.7643,219.851,219.6007,219.851,1608.0
2023-11-17 13:00:00,228.32,228.44,228.32,228.35,2192.0,219.8028,219.9184,219.8028,219.8317,2192.0
2023-11-17 13:05:00,228.34,228.49,228.34,228.49,3033.0,219.8221,219.9665,219.8221,219.9665,3033.0
2023-11-17 13:10:00,228.46,228.56,228.43,228.45,877.0,219.9376,220.0339,219.9087,219.928,877.0
2023-11-17 13:15:00,228.44,228.61,228.44,228.48,2838.0,219.9184,220.082,219.9184,219.9569,2838.0
2023-11-17 13:20:00,228.61,228.69,228.58,228.64,1738.0,220.082,220.159,220.0531,220.1109,1738.0
2023-11-17 13:25:00,228.63,228.63,228.55,228.62,2064.0,220.1013,220.1013,220.0242,220.0916,2064.0
2023-11-17 13:30:00,228.61,228.62,228.53,228.61,1617.0,220.082,220.0916,220.005,220.082,1617.0
2023-11-17 13:35:00,228.6,228.76,228.5,228.6,4908.0,220.0724,220.2264,219.9761,220.0724,4908.0
2023-11-17 13:40:00,228.62,228.72,228.62,228.66,1684.0,220.0916,220.1879,220.0916,220.1301,1684.0
2023-11-17 13:45:00,228.66,228.73,228.65,228.65,1592.0,220.1301,220.1975,220.1205,220.1205,1592.0
2023-11-17 13:50:00,228.67,228.67,228.58,228.61,3159.0,220.1398,220.1398,220.0531,220.082,3159.0
2023-11-17 13:55:00,228.63,228.77,228.61,228.75,1902.0,220.1013,220.236,220.082,220.2168,1902.0
2023-11-17 14:00:00,228.8,228.96,228.78,228.92,2821.0,220.2649,220.419,220.2457,220.3804,2821.0
2023-11-17 14:05:00,228.86,229.09,228.86,229.02,2279.0,220.3227,220.5441,220.3227,220.4767,2279.0
2023-11-17 14:10:00,229.15,229.23,229.15,229.15,2224.0,220.6019,220.6789,220.6019,220.6019,2224.0
2023-11-17 14:15:00,229.19,229.29,229.11,229.27,6571.0,220.6404,220.7366,220.5634,220.7174,6571.0
2023-11-17 14:20:00,229.26,229.29,229.15,229.15,3998.0,220.7078,220.7366,220.6019,220.6019,3998.0
2023-11-17 14:25:00,229.15,229.22,229.07,229.07,2116.0,220.6019,220.6693,220.5249,220.5249,2116.0
2023-11-17 14:30:00,229.11,229.15,229.04,229.11,2592.0,220.5634,220.6019,220.496,220.5634,2592.0
2023-11-17 14:35:00,229.13,229.27,229.07,229.15,3945.0,220.5826,220.7174,220.5249,220.6019,3945.0
2023-11-17 14:40:00,229.17,229.17,228.93,229.1,1519.0,220.6211,220.6211,220.3901,220.5537,1519.0
2023-11-17 14:45:00,229.1,229.1,229.01,229.05,1697.0,220.5537,220.5537,220.4671,220.5056,1697.0
2023-11-17 14:50:00,228.99,228.99,228.91,228.99,3703.0,220.4478,220.4478,220.3708,220.4478,3703.0
2023-11-17 14:55:00,228.98,229.09,228.98,229.02,1565.0,220.4382,220.5441,220.4382,220.4767,1565.0
2023-11-17 15:00:00,229.0,229.16,229.0,229.09,1489.0,220.4575,220.6115,220.4575,220.5441,1489.0
2023-11-17 15:05:00,229.06,229.21,229.05,229.19,1192.0,220.5152,220.6596,220.5056,220.6404,1192.0
2023-11-17 15:10:00,229.1,229.17,229.01,229.14,4799.0,220.5537,220.6211,220.4671,220.5922,4799.0
2023-11-17 15:15:00,229.06,229.06,228.87,228.95,3585.0,220.5152,220.5152,220.3323,220.4093,3585.0
2023-11-17 15:20:00,228.88,229.0,228.88,228.94,1520.0,220.3419,220.4575,220.3419,220.3997,1520.0
2023-11-17 15:25:00,228.98,229.11,228.94,229.1,3722.0,220.4382,220.5634,220.3997,220.5537,3722.0
2023-11-17 15:30:00,229.13,229.25,228.95,228.95,5272.0,220.5826,220.6981,220.4093,220.4093,5272.0
2023-11-17 15:35:00,229.02,229.02,228.8,228.88,11052.0,220.4767,220.4767,220.2649,220.3419,11052.0
2023-11-17 15:40:00,228.89,228.91,228.8,228.85,4245.0,220.3516,220.3708,220.2649,220.3131,4245.0
2023-11-17 15:45:00,228.87,229.05,228.71,228.78,13943.0,220.3323,220.5056,220.1783,220.2457,13943.0
2023-11-17 15:50:00,228.68,229.51,228.63,229.37,24048.0,220.1494,220.9484,220.1013,220.8137,24048.0
2023-11-17 15:55:00,229.36,229.5,229.31,229.39,66239.0,220.804,220.9388,220.7559,220.8329,66239.0
2023-11-20 09:30:00,228.64,230.0,228.64,229.62,28509.0,220.1109,221.4202,220.1109,221.0543,28509.0
2023-11-20 09:35:00,229.37,229.61,229.04,229.44,3993.0,220.8137,221.0447,220.496,220.881,3993.0
2023-11-20 09:40:00,229.45,229.49,228.86,228.97,11320.0,220.8907,220.9292,220.3227,220.4286,11320.0
2023-11-20 09:45:00,228.95,228.95,228.58,228.59,1471.0,220.4093,220.4093,220.0531,220.0628,1471.0
2023-11-20 09:50:00,228.44,228.92,228.44,228.76,1912.0,219.9184,220.3804,219.9184,220.2264,1912.0
2023-11-20 09:55:00,228.76,229.35,228.75,229.34,2670.0,220.2264,220.7944,220.2168,220.7848,2670.0
2023-11-20 10:00:00,229.35,229.35,229.0,229.03,2497.0,220.7944,220.7944,220.4575,220.4863,2497.0
2023-11-20 10:05:00,229.02,229.37,228.93,229.37,10637.0,220.4767,220.8137,220.3901,220.8137,10637.0
2023-11-20 10:10:00,229.42,229.43,229.09,229.14,5697.0,220.8618,220.8714,220.5441,220.5922,5697.0
2023-11-20 10:15:00,229.15,229.51,229.1,229.35,11094.0,220.6019,220.9484,220.5537,220.7944,11094.0
2023-11-20 10:20:00,229.37,229.62,229.32,229.32,31015.0,220.8137,221.0543,220.7655,220.7655,31015.0
2023-11-20 10:25:00,229.34,229.49,229.15,229.41,6441.0,220.7848,220.9292,220.6019,220.8522,6441.0
2023-11-20 10:30:00,229.4,229.71,229.38,229.68,3991.0,220.8425,221.141,220.8233,221.1121,3991.0
2023-11-20 10:35:00,229.72,229.72,229.52,229.57,2970.0,221.1506,221.1506,220.9581,221.0062,2970.0
2023-11-20 10:40:00,229.49,229.65,229.33,229.5,5769.0,220.9292,221.0832,220.7752,220.9388,5769.0
2023-11-20 10:45:00,229.49,229.65,229.43,229.65,2850.0,220.9292,221.0832,220.8714,221.0832,2850.0
2023-11-20 10:50:00,229.62,229.9,229.58,229.9,7911.0,221.0543,221.3239,221.0158,221.3239,7911.0
2023-11-20 10:55:00,229.79,229.99,229.79,229.95,4349.0,221.218,221.4105,221.218,221.372,4349.0
2023-11-20 11:00:00,230.02,230.64,230.02,230.48,8407.0,221.4394,222.0363,221.4394,221.8823,8407.0
2023-11-20 11:05:00,230.52,230.58,230.37,230.51,1853.0,221.9208,221.9785,221.7764,221.9111,1853.0
2023-11-20 11:10:00,230.48,230.56,230.21,230.21,3672.0,221.8823,221.9593,221.6223,221.6223,3672.0
2023-11-20 11:15:00,230.14,230.21,229.99,230.07,3348.0,221.5549,221.6223,221.4105,221.4875,3348.0
2023-11-20 11:20:00,230.18,230.18,229.87,230.11,3413.0,221.5934,221.5934,221.295,221.5261,3413.0
2023-11-20 11:25:00,230.09,230.16,229.94,230.12,2921.0,221.5068,221.5742,221.3624,221.5357,2921.0
2023-11-20 11:30:00,230.24,230.24,230.0,230.1,5973.0,221.6512,221.6512,221.4202,221.5164,5973.0
2023-11-20 11:35:00,230.18,230.35,230.05,230.31,6543.0,221.5934,221.7571,221.4683,221.7186,6543.0
2023-11-20 11:40:00,230.38,230.39,230.23,230.39,4877.0,221.786,221.7956,221.6416,221.7956,4877.0
2023-11-20 11:45:00,230.43,230.56,230.41,230.56,2102.0,221.8341,221.9593,221.8149,221.9593,2102.0
2023-11-20 11:50:00,230.54,230.55,230.25,230.31,3685.0,221.94,221.9496,221.6608,221.7186,3685.0
2023-11-20 11:55:00,230.3,230.47,230.22,230.43,2715.0,221.709,221.8726,221.632,221.8341,2715.0
2023-11-20 12:00:00,230.42,230.53,230.35,230.43,1940.0,221.8245,221.9304,221.7571,221.8341,1940.0
2023-11-20 12:05:00,230.5,230.81,230.48,230.63,5357.0,221.9015,222.1999,221.8823,222.0267,5357.0
2023-11-20 12:10:00,230.66,230.73,230.52,230.69,2825.0,222.0555,222.1229,221.9208,222.0844,2825.0
2023-11-20 12:15:00,230.69,230.84,230.65,230.84,610.0,222.0844,222.2288,222.0459,222.2288,610.0
2023-11-20 12:20:00,230.85,230.85,230.68,230.72,1974.0,222.2385,222.2385,222.0748,222.1133,1974.0
2023-11-20 12:25:00,230.81,230.81,230.62,230.68,4737.0,222.1999,222.1999,222.017,222.0748,4737.0
2023-11-20 12:30:00,230.66,230.68,230.46,230.48,3452.0,222.0555,222.0748,221.863,221.8823,3452.0
2023-11-20 12:35:00,230.51,230.67,230.51,230.62,3326.0,221.9111,222.0652,221.9111,222.017,3326.0
2023-11-20 12:40:00,230.67,230.9,230.67,230.77,2358.0,222.0652,222.2866,222.0652,222.1614,2358.0
2023-11-20 12:45:00,230.78,230.82,230.67,230.67,5265.0,222.1711,222.2096,222.0652,222.0652,5265.0
2023-11-20 12:50:00,230.69,230.82,230.56,230.82,3200.0,222.0844,222.2096,221.9593,222.2096,3200.0
2023-11-20 12:55:00,230.73,231.03,230.7,231.03,6693.0,222.1229,222.4117,222.094,222.4117,6693.0
2023-11-20 13:00:00,230.98,231.63,230.97,231.62,4600.0,222.3636,222.9894,222.354,222.9797,4600.0
2023-11-20 13:05:00,231.55,231.86,231.42,231.81,6403.0,222.9123,223.2108,222.7872,223.1626,6403.0
2023-11-20 13:10:00,231.81,231.81,231.58,231.79,1900.0,223.1626,223.1626,222.9412,223.1434,1900.0
2023-11-20 13:15:00,231.67,231.78,231.44,231.58,4136.0,223.0279,223.1338,222.8064,222.9412,4136.0
2023-11-20 13:20:00,231.62,231.94,231.62,231.77,5590.0,222.9797,223.2878,222.9797,223.1241,5590.0
2023-11-20 13:25:00,231.76,231.83,231.69,231.75,3367.0,223.1145,223.1819,223.0471,223.1049,3367.0
2023-11-20 13:30:00,231.73,231.75,231.48,231.5,2230.0,223.0856,223.1049,222.845,222.8642,2230.0
2023-11-20 13:35:00,231.49,231.57,231.36,231.5,2189.0,222.8546,222.9316,222.7294,222.8642,2189.0
2023-11-20 13:40:00,231.47,231.62,231.43,231.55,3618.0,222.8353,222.9797,222.7968,222.9123,3618.0
2023-11-20 13:45:00,231.43,231.76,231.43,231.75,12912.0,222.7968,223.1145,222.7968,223.1049,12912.0
2023-11-20 13:50:00,231.73,231.81,231.63,231.73,4366.0,223.0856,223.1626,222.9894,223.0856,4366.0
2023-11-20 13:55:00,231.73,231.82,231.57,231.68,8017.0,223.0856,223.1723,222.9316,223.0375,8017.0
2023-11-20 14:00:00,231.75,232.01,231.74,231.84,6744.0,223.1049,223.3552,223.0953,223.1915,6744.0
2023-11-20 14:05:00,231.82,231.87,231.82,231.84,1536.0,223.1723,223.2204,223.1723,223.1915,1536.0
2023-11-20 14:10:00,231.86,232.26,231.78,232.11,9976.0,223.2108,223.5959,223.1338,223.4514,9976.0
2023-11-20 14:15:00,232.12,232.16,232.06,232.08,3840.0,223.4611,223.4996,223.4033,223.4226,3840.0
2023-11-20 14:20:00,232.06,232.16,232.0,232.13,3621.0,223.4033,223.4996,223.3456,223.4707,3621.0
2023-11-20 14:25:00,232.15,232.22,231.88,231.93,4058.0,223.49,223.5573,223.23,223.2782,4058.0
2023-11-20 14:30:00,232.03,232.21,231.98,232.09,4009.0,223.3744,223.5477,223.3263,223.4322,4009.0
2023-11-20 14:35:00,232.2,232.2,232.08,232.16,2153.0,223.5381,223.5381,223.4226,223.4996,2153.0
2023-11-20 14:40:00,232.15,232.35,232.12,232.31,2098.0,223.49,223.6825,223.4611,223.644,2098.0
2023-11-20 14:45:00,232.3,232.44,232.29,232.4,3021.0,223.6344,223.7691,223.6247,223.7306,3021.0
2023-11-20 14:50:00,232.37,232.41,232.22,232.28,3787.0,223.7017,223.7403,223.5573,223.6151,3787.0
2023-11-20 14:55:00,232.28,232.29,232.04,232.2,6859.0,223.6151,223.6247,223.3841,223.5381,6859.0
2023-11-20 15:00:00,232.15,232.28,232.14,232.28,1994.0,223.49,223.6151,223.4803,223.6151,1994.0
2023-11-20 15:05:00,232.27,232.35,232.23,232.31,4590.0,223.6055,223.6825,223.567,223.644,4590.0
2023-11-20 15:10:00,232.26,232.28,232.11,232.27,5033.0,223.5959,223.6151,223.4514,223.6055,5033.0
2023-11-20 15:15:00,232.24,232.31,232.13,232.24,5288.0,223.5766,223.644,223.4707,223.5766,5288.0
2023-11-20 15:20:00,232.2,232.29,232.14,232.14,6035.0,223.5381,223.6247,223.4803,223.4803,6035.0
2023-11-20 15:25:00,232.13,232.35,232.13,232.3,3238.0,223.4707,223.6825,223.4707,223.6344,3238.0
2023-11-20 15:30:00,232.26,232.4,232.13,232.3,7383.0,223.5959,223.7306,223.4707,223.6344,7383.0
2023-11-20 15:35:00,232.29,232.37,232.23,232.29,4310.0,223.6247,223.7017,223.567,223.6247,4310.0
2023-11-20 15:40:00,232.29,232.34,232.12,232.13,6907.0,223.6247,223.6729,223.4611,223.4707,6907.0
2023-11-20 15:45:00,232.13,232.17,231.89,231.92,5792.0,223.4707,223.5092,223.2397,223.2685,5792.0
2023-11-20 15:50:00,231.92,231.94,231.49,231.7,22414.0,223.2685,223.2878,222.8546,223.0567,22414.0
2023-11-20 15:55:00,231.73,231.78,231.57,231.71,49460.0,223.0856,223.1338,222.9316,223.0664,49460.0
2023-11-21 09:30:00,231.81,231.81,231.09,231.09,14376.0,223.1626,223.1626,222.4695,222.4695,14376.0
2023-11-21 09:35:00,231.09,231.91,231.09,231.84,3409.0,222.4695,223.2589,222.4695,223.1915,3409.0
2023-11-21 09:40:00,231.92,232.15,231.62,231.63,4672.0,223.2685,223.49,222.9797,222.9894,4672.0
2023-11-21 09:45:00,231.38,231.39,231.0,231.25,1500.0,222.7487,222.7583,222.3829,222.6235,1500.0
2023-11-21 09:50:00,231.22,231.31,230.5,230.52,4653.0,222.5946,222.6813,221.9015,221.9208,4653.0
2023-11-21 09:55:00,230.39,230.94,230.39,230.94,4640.0,221.7956,222.3251,221.7956,222.3251,4640.0
2023-11-21 10:00:00,230.94,230.94,230.61,230.69,4750.0,222.3251,222.3251,222.0074,222.0844,4750.0
2023-11-21 10:05:00,230.59,230.61,230.45,230.45,1000.0,221.9882,222.0074,221.8534,221.8534,1000.0
2023-11-21 10:10:00,230.47,230.63,230.33,230.45,2968.0,221.8726,222.0267,221.7378,221.8534,2968.0
2023-11-21 10:15:00,230.47,230.63,230.39,230.59,7841.0,221.8726,222.0267,221.7956,221.9882,7841.0
2023-11-21 10:20:00,230.56,230.59,230.44,230.54,3651.0,221.9593,221.9882,221.8437,221.94,3651.0
2023-11-21 10:25:00,230.56,230.57,230.1,230.11,1964.0,221.9593,221.9689,221.5164,221.5261,1964.0
2023-11-21 10:30:00,230.19,230.25,230.1,230.13,3515.0,221.6031,221.6608,221.5164,221.5453,3515.0
2023-11-21 10:35:00,230.21,230.29,230.07,230.11,3666.0,221.6223,221.6993,221.4875,221.5261,3666.0
2023-11-21 10:40:00,230.06,230.43,230.06,230.37,7213.0,221.4779,221.8341,221.4779,221.7764,7213.0
2023-11-21 10:45:00,230.36,230.63,230.28,230.42,4507.0,221.7667,222.0267,221.6897,221.8245,4507.0
2023-11-21 10:50:00,230.45,230.52,230.08,230.16,13397.0,221.8534,221.9208,221.4972,221.5742,13397.0
2023-11-21 10:55:00,230.17,230.46,230.16,230.3,33810.0,221.5838,221.863,221.5742,221.709,33810.0
2023-11-21 11:00:00,230.23,230.91,230.11,230.49,22870.0,221.6416,222.2962,221.5261,221.8919,22870.0
2023-11-21 11:05:00,230.62,230.84,230.4,230.5,15165.0,222.017,222.2288,221.8052,221.9015,15165.0
2023-11-21 11:10:00,230.52,230.52,230.31,230.31,9905.0,221.9208,221.9208,221.7186,221.7186,9905.0
2023-11-21 11:15:00,230.43,230.59,230.29,230.47,11231.0,221.8341,221.9882,221.6993,221.8726,11231.0
2023-11-21 11:20:00,230.57,230.85,230.46,230.78,12663.0,221.9689,222.2385,221.863,222.1711,12663.0
2023-11-21 11:25:00,230.78,230.78,230.4,230.56,18415.0,222.1711,222.1711,221.8052,221.9593,18415.0
2023-11-21 11:30:00,230.65,230.81,230.51,230.74,8501.0,222.0459,222.1999,221.9111,222.1326,8501.0
2023-11-21 11:35:00,230.74,230.79,230.38,230.61,11507.0,222.1326,222.1807,221.786,222.0074,11507.0
2023-11-21 11:40:00,230.63,230.75,230.55,230.55,7908.0,222.0267,222.1422,221.9496,221.9496,7908.0
2023-11-21 11:45:00,230.55,230.97,230.52,230.97,13022.0,221.9496,222.354,221.9208,222.354,13022.0
2023-11-21 11:50:00,230.99,230.99,230.75,230.87,10453.0,222.3732,222.3732,222.1422,222.2577,10453.0
2023-11-21 11:55:00,230.81,231.05,230.8,230.97,13052.0,222.1999,222.431,222.1903,222.354,13052.0
2023-11-21 12:00:00,231.03,231.16,230.94,231.11,14710.0,222.4117,222.5369,222.3251,222.4888,14710.0
2023-11-21 12:05:00,231.16,231.3,230.92,230.98,10516.0,222.5369,222.6717,222.3058,222.3636,10516.0
2023-11-21 12:10:00,230.99,231.28,230.94,231.1,12377.0,222.3732,222.6524,222.3251,222.4791,12377.0
2023-11-21 12:15:00,231.08,231.26,230.96,230.97,22813.0,222.4599,222.6332,222.3443,222.354,22813.0
2023-11-21 12:20:00,230.96,231.28,230.89,231.27,10990.0,222.3443,222.6524,222.277,222.6428,10990.0
2023-11-21 12:25:00,231.14,231.25,230.94,230.94,10415.0,222.5176,222.6235,222.3251,222.3251,10415.0
2023-11-21 12:30:00,230.92,231.01,230.88,230.92,12788.0,222.3058,222.3925,222.2673,222.3058,12788.0
2023-11-21 12:35:00,230.89,231.1,230.83,230.98,8104.0,222.277,222.4791,222.2192,222.3636,8104.0
2023-11-21 12:40:00,230.94,231.24,230.94,231.1,11763.0,222.3251,222.6139,222.3251,222.4791,11763.0
2023-11-21 12:45:00,231.21,231.32,231.08,231.08,9926.0,222.585,222.6909,222.4599,222.4599,9926.0
2023-11-21 12:50:00,231.07,231.35,231.04,231.28,7348.0,222.4502,222.7198,222.4214,222.6524,7348.0
2023-11-21 12:55:00,231.22,231.42,231.11,231.26,8276.0,222.5946,222.7872,222.4888,222.6332,8276.0
2023-11-21 13:00:00,231.24,231.37,231.04,231.19,4584.0,222.6139,222.7391,222.4214,222.5658,4584.0
2023-11-21 13:05:00,231.34,231.35,231.13,231.18,5922.0,222.7102,222.7198,222.508,222.5561,5922.0
2023-11-21 13:10:00,231.23,231.26,231.01,231.08,3790.0,222.6043,222.6332,222.3925,222.4599,3790.0
2023-11-21 13:15:00,231.09,231.17,231.05,231.13,2376.0,222.4695,222.5465,222.431,222.508,2376.0
2023-11-21 13:20:00,230.97,231.06,230.64,230.7,4963.0,222.354,222.4406,222.0363,222.094,4963.0
2023-11-21 13:25:00,230.74,230.76,230.61,230.73,4807.0,222.1326,222.1518,222.0074,222.1229,4807.0
2023-11-21 13:30:00,230.72,230.8,230.6,230.8,2750.0,222.1133,222.1903,221.9978,222.1903,2750.0
2023-11-21 13:35:00,230.71,230.81,230.64,230.67,6268.0,222.1037,222.1999,222.0363,222.0652,6268.0
2023-11-21 13:40:00,230.73,230.89,230.67,230.81,7837.0,222.1229,222.277,222.0652,222.1999,7837.0
2023-11-21 13:45:00,230.81,230.91,230.76,230.83,6709.0,222.1999,222.2962,222.1518,222.2192,6709.0
2023-11-21 13:50:00,230.76,230.97,230.76,230.79,6838.0,222.1518,222.354,222.1518,222.1807,6838.0
2023-11-21 13:55:00,230.83,230.93,230.68,230.69,7282.0,222.2192,222.3155,222.0748,222.0844,7282.0
2023-11-21 14:00:00,230.72,230.78,230.62,230.78,8935.0,222.1133,222.1711,222.017,222.1711,8935.0
2023-11-21 14:05:00,230.79,230.88,230.64,230.79,5999.0,222.1807,222.2673,222.0363,222.1807,5999.0
2023-11-21 14:10:00,230.81,230.81,230.61,230.69,6432.0,222.1999,222.1999,222.0074,222.0844,6432.0
2023-11-21 14:15:00,230.7,230.9,230.57,230.69,10732.0,222.094,222.2866,221.9689,222.0844,10732.0
2023-11-21 14:20:00,230.75,230.78,230.51,230.61,10044.0,222.1422,222.1711,221.9111,222.0074,10044.0
2023-11-21 14:25:00,230.53,230.65,230.47,230.49,7513.0,221.9304,222.0459,221.8726,221.8919,7513.0
2023-11-21 14:30:00,230.51,230.52,230.26,230.38,8398.0,221.9111,221.9208,221.6705,221.786,8398.0
2023-11-21 14:35:00,230.41,230.45,230.31,230.33,5904.0,221.8149,221.8534,221.7186,221.7378,5904.0
2023-11-21 14:40:00,230.38,230.56,230.36,230.48,7224.0,221.786,221.9593,221.7667,221.8823,7224.0
2023-11-21 14:45:00,230.5,230.59,230.42,230.47,6269.0,221.9015,221.9882,221.8245,221.8726,6269.0
2023-11-21 14:50:00,230.43,230.5,230.31,230.46,4281.0,221.8341,221.9015,221.7186,221.863,4281.0
2023-11-21 14:55:00,230.42,230.58,230.38,230.58,9156.0,221.8245,221.9785,221.786,221.9785,9156.0
2023-11-21 15:00:00,230.56,230.7,230.44,230.62,5662.0,221.9593,222.094,221.8437,222.017,5662.0
2023-11-21 15:05:00,230.59,230.84,230.59,230.72,9104.0,221.9882,222.2288,221.9882,222.1133,9104.0
2023-11-21 15:10:00,230.73,230.96,230.72,230.75,5671.0,222.1229,222.3443,222.1133,222.1422,5671.0
2023-11-21 15:15:00,230.69,230.83,230.62,230.69,10107.0,222.0844,222.2192,222.017,222.0844,10107.0
2023-11-21 15:20:00,230.66,230.72,230.3,230.37,4815.0,222.0555,222.1133,221.709,221.7764,4815.0
2023-11-21 15:25:00,230.26,230.5,230.2,230.44,8392.0,221.6705,221.9015,221.6127,221.8437,8392.0
2023-11-21 15:30:00,230.42,230.52,230.21,230.44,7923.0,221.8245,221.9208,221.6223,221.8437,7923.0
2023-11-21 15:35:00,230.42,230.5,230.27,230.46,13367.0,221.8245,221.9015,221.6801,221.863,13367.0
2023-11-21 15:40:00,230.43,230.64,230.4,230.61,16982.0,221.8341,222.0363,221.8052,222.0074,16982.0
2023-11-21 15:45:00,230.61,230.82,230.48,230.81,8926.0,222.0074,222.2096,221.8823,222.1999,8926.0
2023-11-21 15:50:00,230.85,231.19,230.8,231.12,32658.0,222.2385,222.5658,222.1903,222.4984,32658.0
2023-11-21 15:55:00,231.12,231.29,230.95,231.22,57330.0,222.4984,222.662,222.3347,222.5946,57330.0
2023-11-22 09:30:00,232.7,233.6,232.55,232.75,23061.0,224.0194,224.8859,223.875,224.0676,23061.0
2023-11-22 09:35:00,232.74,233.35,232.53,233.35,4515.0,224.0579,224.6452,223.8558,224.6452,4515.0
2023-11-22 09:40:00,233.38,233.75,232.84,232.89,5257.0,224.6741,225.0303,224.1542,224.2024,5257.0
2023-11-22 09:45:00,233.01,233.11,232.36,232.56,6191.0,224.3179,224.4141,223.6921,223.8847,6191.0
2023-11-22 09:50:00,232.56,232.64,231.87,231.87,4133.0,223.8847,223.9617,223.2204,223.2204,4133.0
2023-11-22 09:55:00,231.89,231.94,231.55,231.77,5768.0,223.2397,223.2878,222.9123,223.1241,5768.0
2023-11-22 10:00:00,231.77,231.77,231.08,231.08,5584.0,223.1241,223.1241,222.4599,222.4599,5584.0
2023-11-22 10:05:00,231.3,231.54,230.88,231.08,6867.0,222.6717,222.9027,222.2673,222.4599,6867.0
2023-11-22 10:10:00,231.06,231.34,230.89,231.25,5216.0,222.4406,222.7102,222.277,222.6235,5216.0
2023-11-22 10:15:00,231.39,231.67,231.16,231.22,4266.0,222.7583,223.0279,222.5369,222.5946,4266.0
2023-11-22 10:20:00,231.27,231.55,231.12,231.12,8064.0,222.6428,222.9123,222.4984,222.4984,8064.0
2023-11-22 10:25:00,231.17,231.53,231.14,231.53,5461.0,222.5465,222.8931,222.5176,222.8931,5461.0
2023-11-22 10:30:00,231.61,231.64,231.38,231.38,4556.0,222.9701,222.999,222.7487,222.7487,4556.0
2023-11-22 10:35:00,231.37,231.64,231.26,231.44,8944.0,222.7391,222.999,222.6332,222.8064,8944.0
2023-11-22 10:40:00,231.3,231.68,231.29,231.56,3851.0,222.6717,223.0375,222.662,222.922,3851.0
2023-11-22 10:45:00,231.58,231.58,231.17,231.31,6119.0,222.9412,222.9412,222.5465,222.6813,6119.0
2023-11-22 10:50:00,231.25,231.45,230.74,230.9,4744.0,222.6235,222.8161,222.1326,222.2866,4744.0
2023-11-22 10:55:00,230.87,231.02,230.62,230.84,7299.0,222.2577,222.4021,222.017,222.2288,7299.0
2023-11-22 11:00:00,230.8,230.86,230.64,230.69,6354.0,222.1903,222.2481,222.0363,222.0844,6354.0
2023-11-22 11:05:00,230.75,231.26,230.74,230.95,5141.0,222.1422,222.6332,222.1326,222.3347,5141.0
2023-11-22 11:10:00,230.96,231.31,230.85,231.31,3268.0,222.3443,222.6813,222.2385,222.6813,3268.0
2023-11-22 11:15:00,231.18,231.28,231.03,231.13,3945.0,222.5561,222.6524,222.4117,222.508,3945.0
2023-11-22 11:20:00,231.19,231.2,230.95,231.06,3657.0,222.5658,222.5754,222.3347,222.4406,3657.0
2023-11-22 11:25:00,231.14,231.14,230.81,231.03,4711.0,222.5176,222.5176,222.1999,222.4117,4711.0
2023-11-22 11:30:00,231.06,231.32,231.01,231.13,4600.0,222.4406,222.6909,222.3925,222.508,4600.0
2023-11-22 11:35:00,231.13,231.13,230.95,231.11,5543.0,222.508,222.508,222.3347,222.4888,5543.0
2023-11-22 11:40:00,231.04,231.19,230.91,231.19,4872.0,222.4214,222.5658,222.2962,222.5658,4872.0
2023-11-22 11:45:00,231.16,231.16,230.66,230.74,5067.0,222.5369,222.5369,222.0555,222.1326,5067.0
2023-11-22 11:50:00,230.77,230.79,230.58,230.68,8717.0,222.1614,222.1807,221.9785,222.0748,8717.0
2023-11-22 11:55:00,230.68,231.05,230.61,231.0,9854.0,222.0748,222.431,222.0074,222.3829,9854.0
2023-11-22 12:00:00,231.06,231.3,230.99,231.25,2400.0,222.4406,222.6717,222.3732,222.6235,2400.0
2023-11-22 12:05:00,231.3,231.3,231.04,231.23,5450.0,222.6717,222.6717,222.4214,222.6043,5450.0
2023-11-22 12:10:00,231.27,231.32,231.04,231.04,10366.0,222.6428,222.6909,222.4214,222.4214,10366.0
2023-11-22 12:15:00,231.07,231.07,230.73,230.85,5334.0,222.4502,222.4502,222.1229,222.2385,5334.0
2023-11-22 12:20:00,230.93,231.05,230.78,230.78,6240.0,222.3155,222.431,222.1711,222.1711,6240.0
2023-11-22 12:25:00,230.68,230.74,230.46,230.55,4678.0,222.0748,222.1326,221.863,221.9496,4678.0
2023-11-22 12:30:00,230.45,230.7,230.33,230.61,5015.0,221.8534,222.094,221.7378,222.0074,5015.0
2023-11-22 12:35:00,230.58,230.7,230.47,230.53,7730.0,221.9785,222.094,221.8726,221.9304,7730.0
2023-11-22 12:40:00,230.46,230.55,230.4,230.4,6994.0,221.863,221.9496,221.8052,221.8052,6994.0
2023-11-22 12:45:00,230.4,230.54,230.38,230.39,6960.0,221.8052,221.94,221.786,221.7956,6960.0
2023-11-22 12:50:00,230.36,230.53,230.31,230.49,3353.0,221.7667,221.9304,221.7186,221.8919,3353.0
2023-11-22 12:55:00,230.49,230.51,230.44,230.49,2507.0,221.8919,221.9111,221.8437,221.8919,2507.0
2023-11-22 13:00:00,230.53,230.57,230.36,230.38,3618.0,221.9304,221.9689,221.7667,221.786,3618.0
2023-11-22 13:05:00,230.35,230.54,230.33,230.47,5531.0,221.7571,221.94,221.7378,221.8726,5531.0
2023-11-22 13:10:00,230.47,230.49,230.39,230.48,2118.0,221.8726,221.8919,221.7956,221.8823,2118.0
2023-11-22 13:15:00,230.51,230.51,230.24,230.42,5094.0,221.9111,221.9111,221.6512,221.8245,5094.0
2023-11-22 13:20:00,230.59,230.75,230.58,230.64,3670.0,221.9882,222.1422,221.9785,222.0363,3670.0
2023-11-22 13:25:00,230.69,230.7,230.59,230.7,2616.0,222.0844,222.094,221.9882,222.094,2616.0
2023-11-22 13:30:00,230.69,230.72,230.53,230.65,4658.0,222.0844,222.1133,221.9304,222.0459,4658.0
2023-11-22 13:35:00,230.66,230.74,230.48,230.55,6611.0,222.0555,222.1326,221.8823,221.9496,6611.0
2023-11-22 13:40:00,230.55,230.58,230.33,230.33,5888.0,221.9496,221.9785,221.7378,221.7378,5888.0
2023-11-22 13:45:00,230.41,230.51,230.33,230.44,4152.0,221.8149,221.9111,221.7378,221.8437,4152.0
2023-11-22 13:50:00,230.44,230.48,230.19,230.19,5462.0,221.8437,221.8823,221.6031,221.6031,5462.0
2023-11-22 13:55:00,230.24,230.52,230.13,230.39,9165.0,221.6512,221.9208,221.5453,221.7956,9165.0
2023-11-22 14:00:00,230.46,230.61,230.36,230.43,3406.0,221.863,222.0074,221.7667,221.8341,3406.0
2023-11-22 14:05:00,230.43,230.61,230.43,230.44,3909.0,221.8341,222.0074,221.8341,221.8437,3909.0
2023-11-22 14:10:00,230.5,230.5,230.31,230.33,4942.0,221.9015,221.9015,221.7186,221.7378,4942.0
2023-11-22 14:15:00,230.37,230.46,230.25,230.44,2498.0,221.7764,221.863,221.6608,221.8437,2498.0
2023-11-22 14:20:00,230.48,230.48,230.23,230.3,5028.0,221.8823,221.8823,221.6416,221.709,5028.0
2023-11-22 14:25:00,230.4,230.5,230.32,230.34,4056.0,221.8052,221.9015,221.7282,221.7475,4056.0
2023-11-22 14:30:00,230.36,230.41,230.09,230.09,3722.0,221.7667,221.8149,221.5068,221.5068,3722.0
2023-11-22 14:35:00,230.17,230.27,229.8,229.91,5109.0,221.5838,221.6801,221.2276,221.3335,5109.0
2023-11-22 14:40:00,229.83,230.17,229.83,230.06,4459.0,221.2565,221.5838,221.2565,221.4779,4459.0
2023-11-22 14:45:00,230.1,230.16,230.0,230.11,4447.0,221.5164,221.5742,221.4202,221.5261,4447.0
2023-11-22 14:50:00,230.27,230.42,230.2,230.2,3333.0,221.6801,221.8245,221.6127,221.6127,3333.0
2023-11-22 14:55:00,230.22,230.37,230.21,230.28,3445.0,221.632,221.7764,221.6223,221.6897,3445.0
2023-11-22 15:00:00,230.29,230.59,230.2,230.59,4542.0,221.6993,221.9882,221.6127,221.9882,4542.0
2023-11-22 15:05:00,230.58,230.69,230.45,230.55,5600.0,221.9785,222.0844,221.8534,221.9496,5600.0
2023-11-22 15:10:00,230.52,230.69,230.47,230.61,4586.0,221.9208,222.0844,221.8726,222.0074,4586.0
2023-11-22 15:15:00,230.65,230.89,230.61,230.86,2618.0,222.0459,222.277,222.0074,222.2481,2618.0
2023-11-22 15:20:00,230.9,230.96,230.53,230.65,6416.0,222.2866,222.3443,221.9304,222.0459,6416.0
2023-11-22 15:25:00,230.66,230.93,230.66,230.93,3126.0,222.0555,222.3155,222.0555,222.3155,3126.0
2023-11-22 15:30:00,230.97,231.01,230.95,230.95,2434.0,222.354,222.3925,222.3347,222.3347,2434.0
2023-11-22 15:35:00,230.95,230.96,230.72,230.79,64209.0,222.3347,222.3443,222.1133,222.1807,64209.0
2023-11-22 15:40:00,230.79,230.86,230.66,230.73,8408.0,222.1807,222.2481,222.0555,222.1229,8408.0
2023-11-22 15:45:00,230.74,231.12,230.72,230.95,9034.0,222.1326,222.4984,222.1133,222.3347,9034.0
2023-11-22 15:50:00,230.92,231.05,230.75,231.01,14769.0,222.3058,222.431,222.1422,222.3925,14769.0
2023-11-22 15:55:00,230.97,231.33,230.94,231.18,33738.0,222.354,222.7005,222.3251,222.5561,33738.0
2023-11-24 09:30:00,231.52,231.98,230.35,230.35,17365.0,222.8835,223.3263,221.7571,221.7571,17365.0
2023-11-24 09:35:00,230.21,230.62,229.92,229.92,11037.0,221.6223,222.017,221.3431,221.3431,11037.0
2023-11-24 09:40:00,229.99,230.05,229.1,229.44,14462.0,221.4105,221.4683,220.5537,220.881,14462.0
2023-11-24 09:45:00,229.43,230.36,229.27,230.14,13888.0,220.8714,221.7667,220.7174,221.5549,13888.0
2023-11-24 09:50:00,229.93,230.01,229.42,229.78,4124.0,221.3528,221.4298,220.8618,221.2084,4124.0
2023-11-24 09:55:00,229.7,230.05,229.68,230.01,7726.0,221.1314,221.4683,221.1121,221.4298,7726.0
2023-11-24 10:00:00,229.92,230.16,229.71,229.83,6975.0,221.3431,221.5742,221.141,221.2565,6975.0
2023-11-24 10:05:00,229.82,229.82,229.51,229.51,1100.0,221.2469,221.2469,220.9484,220.9484,1100.0
2023-11-24 10:10:00,229.5,229.64,229.5,229.64,1795.0,220.9388,221.0736,220.9388,221.0736,1795.0
2023-11-24 10:15:00,229.55,229.72,229.38,229.72,4769.0,220.9869,221.1506,220.8233,221.1506,4769.0
2023-11-24 10:20:00,229.78,230.0,229.78,229.86,1869.0,221.2084,221.4202,221.2084,221.2854,1869.0
2023-11-24 10:25:00,229.95,230.15,229.88,229.95,3035.0,221.372,221.5646,221.3046,221.372,3035.0
2023-11-24 10:30:00,230.03,230.09,229.91,229.97,1609.0,221.449,221.5068,221.3335,221.3913,1609.0
2023-11-24 10:35:00,230.06,230.09,229.77,229.9,3253.0,221.4779,221.5068,221.1987,221.3239,3253.0
2023-11-24 10:40:00,229.96,230.07,229.94,230.03,2257.0,221.3817,221.4875,221.3624,221.449,2257.0
2023-11-24 10:45:00,229.97,230.06,229.88,229.92,3658.0,221.3913,221.4779,221.3046,221.3431,3658.0
2023-11-24 10:50:00,229.93,230.22,229.93,230.22,2491.0,221.3528,221.632,221.3528,221.632,2491.0
2023-11-24 10:55:00,230.16,230.26,230.13,230.2,900.0,221.5742,221.6705,221.5453,221.6127,900.0
2023-11-24 11:00:00,230.27,230.35,230.24,230.31,2483.0,221.6801,221.7571,221.6512,221.7186,2483.0
2023-11-24 11:05:00,230.25,230.35,230.24,230.32,805.0,221.6608,221.7571,221.6512,221.7282,805.0
2023-11-24 11:10:00,230.24,230.32,230.09,230.3,2115.0,221.6512,221.7282,221.5068,221.709,2115.0
2023-11-24 11:15:00,230.23,230.23,230.13,230.14,600.0,221.6416,221.6416,221.5453,221.5549,600.0
2023-11-24 11:20:00,230.08,230.11,229.96,230.11,2522.0,221.4972,221.5261,221.3817,221.5261,2522.0
2023-11-24 11:25:00,230.21,230.34,230.2,230.29,1139.0,221.6223,221.7475,221.6127,221.6993,1139.0
2023-11-24 11:30:00,230.31,230.46,230.16,230.28,1701.0,221.7186,221.863,221.5742,221.6897,1701.0
2023-11-24 11:35:00,230.31,230.37,230.2,230.37,1463.0,221.7186,221.7764,221.6127,221.7764,1463.0
2023-11-24 11:40:00,230.28,230.35,230.2,230.21,2232.0,221.6897,221.7571,221.6127,221.6223,2232.0
2023-11-24 11:45:00,230.22,230.23,230.07,230.08,1621.0,221.632,221.6416,221.4875,221.4972,1621.0
2023-11-24 11:50:00,230.11,230.15,230.04,230.13,1023.0,221.5261,221.5646,221.4587,221.5453,1023.0
2023-11-24 11:55:00,230.11,230.29,230.11,230.21,3474.0,221.5261,221.6993,221.5261,221.6223,3474.0
2023-11-24 12:00:00,230.22,230.3,230.16,230.29,1374.0,221.632,221.709,221.5742,221.6993,1374.0
2023-11-24 12:05:00,230.39,230.39,230.39,230.39,100.0,221.7956,221.7956,221.7956,221.7956,100.0
2023-11-24 12:10:00,230.37,230.42,230.31,230.42,2154.0,221.7764,221.8245,221.7186,221.8245,2154.0
2023-11-24 12:15:00,230.47,230.47,230.33,230.33,1458.0,221.8726,221.8726,221.7378,221.7378,1458.0
2023-11-24 12:20:00,230.33,230.37,230.2,230.2,1464.0,221.7378,221.7764,221.6127,221.6127,1464.0
2023-11-24 12:25:00,230.17,230.23,230.11,230.11,2004.0,221.5838,221.6416,221.5261,221.5261,2004.0
2023-11-24 12:30:00,230.12,230.28,230.12,230.26,3169.0,221.5357,221.6897,221.5357,221.6705,3169.0
2023-11-24 12:35:00,230.23,230.29,230.17,230.21,2099.0,221.6416,221.6993,221.5838,221.6223,2099.0
2023-11-24 12:40:00,230.23,230.44,230.2,230.39,2802.0,221.6416,221.8437,221.6127,221.7956,2802.0
2023-11-24 12:45:00,230.41,230.48,230.33,230.35,1204.0,221.8149,221.8823,221.7378,221.7571,1204.0
2023-11-24 12:50:00,230.33,230.47,230.28,230.32,4234.0,221.7378,221.8726,221.6897,221.7282,4234.0
2023-11-24 12:55:00,230.25,230.76,230.18,230.76,29856.0,221.6608,222.1518,221.5934,222.1518,29856.0
2023-11-27 09:30:00,230.2,230.37,229.32,229.33,18496.0,221.6127,221.7764,220.7655,220.7752,18496.0
2023-11-27 09:35:00,229.15,229.31,228.71,228.74,3884.0,220.6019,220.7559,220.1783,220.2072,3884.0
2023-11-27 09:40:00,228.91,229.06,228.58,228.79,4847.0,220.3708,220.5152,220.0531,220.2553,4847.0
2023-11-27 09:45:00,228.85,229.12,228.62,228.73,3202.0,220.3131,220.573,220.0916,220.1975,3202.0
2023-11-27 09:50:00,228.73,228.73,228.38,228.59,6615.0,220.1975,220.1975,219.8606,220.0628,6615.0
2023-11-27 09:55:00,228.55,228.6,228.3,228.47,6156.0,220.0242,220.0724,219.7836,219.9472,6156.0
2023-11-27 10:00:00,228.52,229.11,228.51,229.08,7379.0,219.9954,220.5634,219.9857,220.5345,7379.0
2023-11-27 10:05:00,229.13,229.46,229.11,229.46,8494.0,220.5826,220.9003,220.5634,220.9003,8494.0
2023-11-27 10:10:00,229.41,229.43,228.98,229.26,5168.0,220.8522,220.8714,220.4382,220.7078,5168.0
2023-11-27 10:15:00,229.31,229.39,229.06,229.19,5969.0,220.7559,220.8329,220.5152,220.6404,5969.0
2023-11-27 10:20:00,229.13,229.2,228.96,228.96,3300.0,220.5826,220.65,220.419,220.419,3300.0
2023-11-27 10:25:00,228.94,229.08,228.88,228.88,3908.0,220.3997,220.5345,220.3419,220.3419,3908.0
2023-11-27 10:30:00,228.94,229.03,228.86,228.86,6472.0,220.3997,220.4863,220.3227,220.3227,6472.0
2023-11-27 10:35:00,228.91,229.09,228.9,229.08,4618.0,220.3708,220.5441,220.3612,220.5345,4618.0
2023-11-27 10:40:00,229.04,229.27,229.04,229.26,3695.0,220.496,220.7174,220.496,220.7078,3695.0
2023-11-27 10:45:00,229.19,229.39,229.19,229.38,1865.0,220.6404,220.8329,220.6404,220.8233,1865.0
2023-11-27 10:50:00,229.39,229.53,229.25,229.39,7191.0,220.8329,220.9677,220.6981,220.8329,7191.0
2023-11-27 10:55:00,229.39,229.45,229.31,229.45,1351.0,220.8329,220.8907,220.7559,220.8907,1351.0
2023-11-27 11:00:00,229.48,229.48,229.23,229.23,3700.0,220.9196,220.9196,220.6789,220.6789,3700.0
2023-11-27 11:05:00,229.32,229.33,229.15,229.24,7363.0,220.7655,220.7752,220.6019,220.6885,7363.0
2023-11-27 11:10:00,229.28,229.39,229.13,229.3,4289.0,220.727,220.8329,220.5826,220.7463,4289.0
2023-11-27 11:15:00,229.24,229.24,229.15,229.15,4321.0,220.6885,220.6885,220.6019,220.6019,4321.0
2023-11-27 11:20:00,229.15,229.23,229.09,229.09,2819.0,220.6019,220.6789,220.5441,220.5441,2819.0
2023-11-27 11:25:00,229.15,229.2,229.02,229.16,2750.0,220.6019,220.65,220.4767,220.6115,2750.0
2023-11-27 11:30:00,229.22,229.24,229.05,229.08,2242.0,220.6693,220.6885,220.5056,220.5345,2242.0
2023-11-27 11:35:00,229.13,229.13,229.0,229.07,4345.0,220.5826,220.5826,220.4575,220.5249,4345.0
2023-11-27 11:40:00,229.1,229.15,228.83,228.91,4287.0,220.5537,220.6019,220.2938,220.3708,4287.0
2023-11-27 11:45:00,228.88,228.91,228.74,228.84,6390.0,220.3419,220.3708,220.2072,220.3034,6390.0
2023-11-27 11:50:00,228.83,229.08,228.79,229.08,3112.0,220.2938,220.5345,220.2553,220.5345,3112.0
2023-11-27 11:55:00,229.05,229.32,229.05,229.05,3529.0,220.5056,220.7655,220.5056,220.5056,3529.0
2023-11-27 12:00:00,229.1,229.1,228.81,228.83,4217.0,220.5537,220.5537,220.2746,220.2938,4217.0
2023-11-27 12:05:00,228.79,229.02,228.73,229.02,3271.0,220.2553,220.4767,220.1975,220.4767,3271.0
2023-11-27 12:10:00,229.04,229.08,228.93,229.04,3364.0,220.496,220.5345,220.3901,220.496,3364.0
2023-11-27 12:15:00,229.04,229.07,228.74,228.75,5629.0,220.496,220.5249,220.2072,220.2168,5629.0
2023-11-27 12:20:00,228.75,228.81,228.52,228.52,4659.0,220.2168,220.2746,219.9954,219.9954,4659.0
2023-11-27 12:25:00,228.47,228.57,228.47,228.51,1950.0,219.9472,220.0435,219.9472,219.9857,1950.0
2023-11-27 12:30:00,228.44,228.58,228.37,228.5,10974.0,219.9184,220.0531,219.851,219.9761,10974.0
2023-11-27 12:35:00,228.44,228.46,228.26,228.26,1551.0,219.9184,219.9376,219.7451,219.7451,1551.0
2023-11-27 12:40:00,228.22,228.42,228.22,228.35,3475.0,219.7066,219.8991,219.7066,219.8317,3475.0
2023-11-27 12:45:00,228.35,228.62,228.32,228.62,7177.0,219.8317,220.0916,219.8028,220.0916,7177.0
2023-11-27 12:50:00,228.56,228.79,228.55,228.62,7314.0,220.0339,220.2553,220.0242,220.0916,7314.0
2023-11-27 12:55:00,228.6,228.63,228.48,228.54,3705.0,220.0724,220.1013,219.9569,220.0146,3705.0
2023-11-27 13:00:00,228.52,228.55,228.38,228.52,4215.0,219.9954,220.0242,219.8606,219.9954,4215.0
2023-11-27 13:05:00,228.48,228.55,228.44,228.46,4496.0,219.9569,220.0242,219.9184,219.9376,4496.0
2023-11-27 13:10:00,228.5,228.6,228.41,228.51,15850.0,219.9761,220.0724,219.8895,219.9857,15850.0
2023-11-27 13:15:00,228.45,228.51,228.34,228.45,5271.0,219.928,219.9857,219.8221,219.928,5271.0
2023-11-27 13:20:00,228.46,228.53,228.43,228.5,6894.0,219.9376,220.005,219.9087,219.9761,6894.0
2023-11-27 13:25:00,228.47,228.5,228.43,228.45,3919.0,219.9472,219.9761,219.9087,219.928,3919.0
2023-11-27 13:30:00,228.44,228.66,228.37,228.64,10319.0,219.9184,220.1301,219.851,220.1109,10319.0
2023-11-27 13:35:00,228.66,228.69,228.55,228.56,2561.0,220.1301,220.159,220.0242,220.0339,2561.0
2023-11-27 13:40:00,228.56,228.8,228.46,228.67,5207.0,220.0339,220.2649,219.9376,220.1398,5207.0
2023-11-27 13:45:00,228.65,228.75,228.65,228.66,632.0,220.1205,220.2168,220.1205,220.1301,632.0
2023-11-27 13:50:00,228.68,228.78,228.62,228.67,4010.0,220.1494,220.2457,220.0916,220.1398,4010.0
2023-11-27 13:55:00,228.72,228.76,228.67,228.69,2954.0,220.1879,220.2264,220.1398,220.159,2954.0
2023-11-27 14:00:00,228.71,228.8,228.71,228.76,2779.0,220.1783,220.2649,220.1783,220.2264,2779.0
2023-11-27 14:05:00,228.78,228.78,228.71,228.75,3863.0,220.2457,220.2457,220.1783,220.2168,3863.0
2023-11-27 14:10:00,228.75,228.89,228.75,228.89,4783.0,220.2168,220.3516,220.2168,220.3516,4783.0
2023-11-27 14:15:00,228.83,228.91,228.78,228.85,5155.0,220.2938,220.3708,220.2457,220.3131,5155.0
2023-11-27 14:20:00,228.81,228.84,228.69,228.71,4208.0,220.2746,220.3034,220.159,220.1783,4208.0
2023-11-27 14:25:00,228.7,228.78,228.7,228.74,3208.0,220.1687,220.2457,220.1687,220.2072,3208.0
2023-11-27 14:30:00,228.74,228.75,228.64,228.64,2732.0,220.2072,220.2168,220.1109,220.1109,2732.0
2023-11-27 14:35:00,228.62,228.75,228.59,228.59,4397.0,220.0916,220.2168,220.0628,220.0628,4397.0
2023-11-27 14:40:00,228.61,228.61,228.34,228.43,3160.0,220.082,220.082,219.8221,219.9087,3160.0
2023-11-27 14:45:00,228.34,228.43,228.21,228.32,4278.0,219.8221,219.9087,219.6969,219.8028,4278.0
2023-11-27 14:50:00,228.33,228.36,228.18,228.36,6844.0,219.8125,219.8413,219.6681,219.8413,6844.0
2023-11-27 14:55:00,228.34,228.5,228.3,228.5,3734.0,219.8221,219.9761,219.7836,219.9761,3734.0
2023-11-27 15:00:00,228.53,228.59,228.45,228.48,1315.0,220.005,220.0628,219.928,219.9569,1315.0
2023-11-27 15:05:00,228.48,228.56,228.46,228.53,5772.0,219.9569,220.0339,219.9376,220.005,5772.0
2023-11-27 15:10:00,228.57,228.92,228.52,228.66,8947.0,220.0435,220.3804,219.9954,220.1301,8947.0
2023-11-27 15:15:00,228.7,228.92,228.7,228.92,2877.0,220.1687,220.3804,220.1687,220.3804,2877.0
2023-11-27 15:20:00,228.97,229.15,228.94,229.13,3649.0,220.4286,220.6019,220.3997,220.5826,3649.0
2023-11-27 15:25:00,229.13,229.38,229.13,229.38,6783.0,220.5826,220.8233,220.5826,220.8233,6783.0
2023-11-27 15:30:00,229.49,229.49,229.32,229.33,3697.0,220.9292,220.9292,220.7655,220.7752,3697.0
2023-11-27 15:35:00,229.34,229.52,229.31,229.48,5125.0,220.7848,220.9581,220.7559,220.9196,5125.0
2023-11-27 15:40:00,229.42,229.48,229.39,229.45,6490.0,220.8618,220.9196,220.8329,220.8907,6490.0
2023-11-27 15:45:00,229.44,229.49,229.28,229.29,7444.0,220.881,220.9292,220.727,220.7366,7444.0
2023-11-27 15:50:00,229.2,229.41,229.0,229.05,17133.0,220.65,220.8522,220.4575,220.5056,17133.0
2023-11-27 15:55:00,229.06,229.25,229.02,229.17,57352.0,220.5152,220.6981,220.4767,220.6211,57352.0
2023-11-28 09:30:00,229.41,229.99,228.91,229.08,18587.0,220.8522,221.4105,220.3708,220.5345,18587.0
2023-11-28 09:35:00,229.1,229.26,228.87,229.21,6343.0,220.5537,220.7078,220.3323,220.6596,6343.0
2023-11-28 09:40:00,229.17,229.26,228.7,228.84,3810.0,220.6211,220.7078,220.1687,220.3034,3810.0
2023-11-28 09:45:00,228.87,228.9,228.72,228.9,4220.0,220.3323,220.3612,220.1879,220.3612,4220.0
2023-11-28 09:50:00,228.85,228.89,228.63,228.72,3573.0,220.3131,220.3516,220.1013,220.1879,3573.0
2023-11-28 09:55:00,228.67,228.84,228.43,228.48,4678.0,220.1398,220.3034,219.9087,219.9569,4678.0
2023-11-28 10:00:00,228.48,228.98,228.46,228.96,4526.0,219.9569,220.4382,219.9376,220.419,4526.0
2023-11-28 10:05:00,228.91,228.92,228.53,228.53,5298.0,220.3708,220.3804,220.005,220.005,5298.0
2023-11-28 10:10:00,228.54,229.01,228.54,228.96,6291.0,220.0146,220.4671,220.0146,220.419,6291.0
2023-11-28 10:15:00,228.92,229.21,228.89,229.21,7587.0,220.3804,220.6596,220.3516,220.6596,7587.0
2023-11-28 10:20:00,229.3,229.36,229.1,229.26,5139.0,220.7463,220.804,220.5537,220.7078,5139.0
2023-11-28 10:25:00,229.22,229.37,229.15,229.21,4614.0,220.6693,220.8137,220.6019,220.6596,4614.0
2023-11-28 10:30:00,229.15,229.45,229.15,229.39,1746.0,220.6019,220.8907,220.6019,220.8329,1746.0
2023-11-28 10:35:00,229.44,229.67,229.39,229.65,4590.0,220.881,221.1025,220.8329,221.0832,4590.0
2023-11-28 10:40:00,229.74,230.18,229.74,230.16,4392.0,221.1699,221.5934,221.1699,221.5742,4392.0
2023-11-28 10:45:00,230.17,230.29,229.99,230.15,8070.0,221.5838,221.6993,221.4105,221.5646,8070.0
2023-11-28 10:50:00,230.15,230.2,229.73,229.77,11432.0,221.5646,221.6127,221.1602,221.1987,11432.0
2023-11-28 10:55:00,229.68,229.79,229.55,229.79,2131.0,221.1121,221.218,220.9869,221.218,2131.0
2023-11-28 11:00:00,229.83,229.83,229.49,229.49,1800.0,221.2565,221.2565,220.9292,220.9292,1800.0
2023-11-28 11:05:00,229.54,229.64,229.48,229.49,1508.0,220.9773,221.0736,220.9196,220.9292,1508.0
2023-11-28 11:10:00,229.46,229.63,229.4,229.63,3860.0,220.9003,221.064,220.8425,221.064,3860.0
2023-11-28 11:15:00,229.5,229.72,229.45,229.6,4144.0,220.9388,221.1506,220.8907,221.0351,4144.0
2023-11-28 11:20:00,229.61,229.74,229.57,229.74,3299.0,221.0447,221.1699,221.0062,221.1699,3299.0
2023-11-28 11:25:00,229.74,229.74,229.47,229.59,4519.0,221.1699,221.1699,220.9099,221.0255,4519.0
2023-11-28 11:30:00,229.54,229.75,229.5,229.71,3516.0,220.9773,221.1795,220.9388,221.141,3516.0
2023-11-28 11:35:00,229.7,229.7,229.43,229.65,6457.0,221.1314,221.1314,220.8714,221.0832,6457.0
2023-11-28 11:40:00,229.64,229.74,229.58,229.7,4127.0,221.0736,221.1699,221.0158,221.1314,4127.0
2023-11-28 11:45:00,229.74,229.81,229.57,229.69,5328.0,221.1699,221.2372,221.0062,221.1217,5328.0
2023-11-28 11:50:00,229.72,229.79,229.57,229.58,7225.0,221.1506,221.218,221.0062,221.0158,7225.0
2023-11-28 11:55:00,229.62,229.73,229.62,229.72,1688.0,221.0543,221.1602,221.0543,221.1506,1688.0
2023-11-28 12:00:00,229.68,229.71,229.45,229.47,4005.0,221.1121,221.141,220.8907,220.9099,4005.0
2023-11-28 12:05:00,229.47,229.47,229.23,229.45,2256.0,220.9099,220.9099,220.6789,220.8907,2256.0
2023-11-28 12:10:00,229.51,229.66,229.41,229.41,4650.0,220.9484,221.0928,220.8522,220.8522,4650.0
2023-11-28 12:15:00,229.47,229.48,229.23,229.27,4637.0,220.9099,220.9196,220.6789,220.7174,4637.0
2023-11-28 12:20:00,229.29,229.39,229.25,229.33,2904.0,220.7366,220.8329,220.6981,220.7752,2904.0
2023-11-28 12:25:00,229.29,229.56,229.29,229.43,3375.0,220.7366,220.9966,220.7366,220.8714,3375.0
2023-11-28 12:30:00,229.46,229.46,229.21,229.4,2817.0,220.9003,220.9003,220.6596,220.8425,2817.0
2023-11-28 12:35:00,229.37,229.45,229.29,229.36,3428.0,220.8137,220.8907,220.7366,220.804,3428.0
2023-11-28 12:40:00,229.42,229.42,229.23,229.26,2304.0,220.8618,220.8618,220.6789,220.7078,2304.0
2023-11-28 12:45:00,229.26,229.26,229.17,229.18,1001.0,220.7078,220.7078,220.6211,220.6307,1001.0
2023-11-28 12:50:00,229.19,229.19,229.06,229.12,2383.0,220.6404,220.6404,220.5152,220.573,2383.0
2023-11-28 12:55:00,229.13,229.19,228.98,228.98,2116.0,220.5826,220.6404,220.4382,220.4382,2116.0
2023-11-28 13:00:00,229.04,229.04,228.45,228.63,4256.0,220.496,220.496,219.928,220.1013,4256.0
2023-11-28 13:05:00,228.79,228.84,228.69,228.81,2932.0,220.2553,220.3034,220.159,220.2746,2932.0
2023-11-28 13:10:00,228.76,228.76,228.55,228.62,2295.0,220.2264,220.2264,220.0242,220.0916,2295.0
2023-11-28 13:15:00,228.52,228.77,228.49,228.77,3337.0,219.9954,220.236,219.9665,220.236,3337.0
2023-11-28 13:20:00,228.75,228.83,228.67,228.68,4672.0,220.2168,220.2938,220.1398,220.1494,4672.0
2023-11-28 13:25:00,228.75,229.03,228.69,228.99,4868.0,220.2168,220.4863,220.159,220.4478,4868.0
2023-11-28 13:30:00,229.01,229.17,228.95,228.98,4569.0,220.4671,220.6211,220.4093,220.4382,4569.0
2023-11-28 13:35:00,228.94,229.08,228.89,228.96,2569.0,220.3997,220.5345,220.3516,220.419,2569.0
2023-11-28 13:40:00,229.02,229.09,228.95,229.08,3019.0,220.4767,220.5441,220.4093,220.5345,3019.0
2023-11-28 13:45:00,229.06,229.07,229.05,229.06,1000.0,220.5152,220.5249,220.5056,220.5152,1000.0
2023-11-28 13:50:00,229.06,229.27,229.06,229.26,5191.0,220.5152,220.7174,220.5152,220.7078,5191.0
2023-11-28 13:55:00,229.23,229.23,229.09,229.14,6173.0,220.6789,220.6789,220.5441,220.5922,6173.0
2023-11-28 14:00:00,229.12,229.2,229.05,229.05,4282.0,220.573,220.65,220.5056,220.5056,4282.0
2023-11-28 14:05:00,229.09,229.14,228.99,229.09,4396.0,220.5441,220.5922,220.4478,220.5441,4396.0
2023-11-28 14:10:00,229.13,229.22,228.89,228.96,3809.0,220.5826,220.6693,220.3516,220.419,3809.0
2023-11-28 14:15:00,228.87,228.91,228.75,228.84,2600.0,220.3323,220.3708,220.2168,220.3034,2600.0
2023-11-28 14:20:00,228.86,228.98,228.68,228.68,3165.0,220.3227,220.4382,220.1494,220.1494,3165.0
2023-11-28 14:25:00,228.83,228.92,228.69,228.77,2666.0,220.2938,220.3804,220.159,220.236,2666.0
2023-11-28 14:30:00,228.77,228.82,228.68,228.73,2582.0,220.236,220.2842,220.1494,220.1975,2582.0
2023-11-28 14:35:00,228.8,228.95,228.79,228.87,3345.0,220.2649,220.4093,220.2553,220.3323,3345.0
2023-11-28 14:40:00,228.86,228.99,228.84,228.94,2704.0,220.3227,220.4478,220.3034,220.3997,2704.0
2023-11-28 14:45:00,229.03,229.17,228.96,229.11,2846.0,220.4863,220.6211,220.419,220.5634,2846.0
2023-11-28 14:50:00,229.11,229.24,229.08,229.23,5058.0,220.5634,220.6885,220.5345,220.6789,5058.0
2023-11-28 14:55:00,229.27,229.27,229.04,229.09,4169.0,220.7174,220.7174,220.496,220.5441,4169.0
2023-11-28 15:00:00,229.02,229.06,228.9,228.94,4726.0,220.4767,220.5152,220.3612,220.3997,4726.0
2023-11-28 15:05:00,228.93,228.94,228.81,228.81,3499.0,220.3901,220.3997,220.2746,220.2746,3499.0
2023-11-28 15:10:00,228.83,228.94,228.8,228.81,3568.0,220.2938,220.3997,220.2649,220.2746,3568.0
2023-11-28 15:15:00,228.81,228.96,228.81,228.94,5644.0,220.2746,220.419,220.2746,220.3997,5644.0
2023-11-28 15:20:00,228.94,228.97,228.68,228.97,11593.0,220.3997,220.4286,220.1494,220.4286,11593.0
2023-11-28 15:25:00,228.94,229.04,228.87,229.01,2003.0,220.3997,220.496,220.3323,220.4671,2003.0
2023-11-28 15:30:00,229.06,229.11,229.01,229.09,4199.0,220.5152,220.5634,220.4671,220.5441,4199.0
2023-11-28 15:35:00,229.07,229.13,229.0,229.02,3907.0,220.5249,220.5826,220.4575,220.4767,3907.0
2023-11-28 15:40:00,229.02,229.37,229.01,229.34,3615.0,220.4767,220.8137,220.4671,220.7848,3615.0
2023-11-28 15:45:00,229.34,229.4,229.25,229.37,9334.0,220.7848,220.8425,220.6981,220.8137,9334.0
2023-11-28 15:50:00,229.4,229.4,228.88,228.91,23740.0,220.8425,220.8425,220.3419,220.3708,23740.0
2023-11-28 15:55:00,228.88,229.06,228.84,228.97,34982.0,220.3419,220.5152,220.3034,220.4286,34982.0
2023-11-29 09:30:00,229.45,230.84,229.45,230.81,18430.0,220.8907,222.2288,220.8907,222.1999,18430.0
2023-11-29 09:35:00,230.81,230.96,230.49,230.76,2404.0,222.1999,222.3443,221.8919,222.1518,2404.0
2023-11-29 09:40:00,230.66,230.66,230.08,230.37,4019.0,222.0555,222.0555,221.4972,221.7764,4019.0
2023-11-29 09:45:00,230.35,230.88,230.35,230.72,3150.0,221.7571,222.2673,221.7571,222.1133,3150.0
2023-11-29 09:50:00,230.73,230.99,230.66,230.71,6269.0,222.1229,222.3732,222.0555,222.1037,6269.0
2023-11-29 09:55:00,230.91,230.96,230.81,230.88,3315.0,222.2962,222.3443,222.1999,222.2673,3315.0
2023-11-29 10:00:00,230.94,231.06,230.92,231.03,3331.0,222.3251,222.4406,222.3058,222.4117,3331.0
2023-11-29 10:05:00,230.79,230.79,230.29,230.44,6356.0,222.1807,222.1807,221.6993,221.8437,6356.0
2023-11-29 10:10:00,230.37,230.45,230.19,230.26,4401.0,221.7764,221.8534,221.6031,221.6705,4401.0
2023-11-29 10:15:00,230.17,230.17,229.84,229.84,2889.0,221.5838,221.5838,221.2661,221.2661,2889.0
2023-11-29 10:20:00,229.83,230.14,229.71,230.13,9043.0,221.2565,221.5549,221.141,221.5453,9043.0
2023-11-29 10:25:00,230.18,230.44,230.09,230.39,7808.0,221.5934,221.8437,221.5068,221.7956,7808.0
2023-11-29 10:30:00,230.39,230.46,230.33,230.41,6719.0,221.7956,221.863,221.7378,221.8149,6719.0
2023-11-29 10:35:00,230.34,230.43,230.22,230.3,3849.0,221.7475,221.8341,221.632,221.709,3849.0
2023-11-29 10:40:00,230.33,230.38,230.12,230.21,7486.0,221.7378,221.786,221.5357,221.6223,7486.0
2023-11-29 10:45:00,230.26,230.36,230.1,230.23,13231.0,221.6705,221.7667,221.5164,221.6416,13231.0
2023-11-29 10:50:00,230.3,230.58,230.29,230.41,5590.0,221.709,221.9785,221.6993,221.8149,5590.0
2023-11-29 10:55:00,230.38,230.72,230.25,230.54,6683.0,221.786,222.1133,221.6608,221.94,6683.0
2023-11-29 11:00:00,230.34,230.54,230.3,230.4,7867.0,221.7475,221.94,221.709,221.8052,7867.0
2023-11-29 11:05:00,230.38,230.38,230.02,230.08,5506.0,221.786,221.786,221.4394,221.4972,5506.0
2023-11-29 11:10:00,230.09,230.12,229.79,229.86,4457.0,221.5068,221.5357,221.218,221.2854,4457.0
2023-11-29 11:15:00,229.85,229.93,229.47,229.58,4028.0,221.2758,221.3528,220.9099,221.0158,4028.0
2023-11-29 11:20:00,229.56,229.73,229.45,229.69,21519.0,220.9966,221.1602,220.8907,221.1217,21519.0
2023-11-29 11:25:00,229.72,229.95,229.58,229.9,6396.0,221.1506,221.372,221.0158,221.3239,6396.0
2023-11-29 11:30:00,229.93,230.12,229.77,229.82,5893.0,221.3528,221.5357,221.1987,221.2469,5893.0
2023-11-29 11:35:00,229.81,230.15,229.81,230.12,3154.0,221.2372,221.5646,221.2372,221.5357,3154.0
2023-11-29 11:40:00,230.16,230.28,230.16,230.23,2110.0,221.5742,221.6897,221.5742,221.6416,2110.0
2023-11-29 11:45:00,230.21,230.26,230.05,230.05,1902.0,221.6223,221.6705,221.4683,221.4683,1902.0
2023-11-29 11:50:00,230.03,230.36,229.99,230.36,3309.0,221.449,221.7667,221.4105,221.7667,3309.0
2023-11-29 11:55:00,230.3,230.49,230.3,230.43,4717.0,221.709,221.8919,221.709,221.8341,4717.0
2023-11-29 12:00:00,230.45,230.61,230.38,230.51,5963.0,221.8534,222.0074,221.786,221.9111,5963.0
2023-11-29 12:05:00,230.48,230.7,230.44,230.57,4924.0,221.8823,222.094,221.8437,221.9689,4924.0
2023-11-29 12:10:00,230.54,230.66,230.5,230.66,1361.0,221.94,222.0555,221.9015,222.0555,1361.0
2023-11-29 12:15:00,230.61,230.62,230.51,230.62,2490.0,222.0074,222.017,221.9111,222.017,2490.0
2023-11-29 12:20:00,230.6,230.65,230.45,230.49,2975.0,221.9978,222.0459,221.8534,221.8919,2975.0
2023-11-29 12:25:00,230.52,230.53,230.42,230.42,1507.0,221.9208,221.9304,221.8245,221.8245,1507.0
2023-11-29 12:30:00,230.42,230.64,230.42,230.61,3551.0,221.8245,222.0363,221.8245,222.0074,3551.0
2023-11-29 12:35:00,230.57,230.71,230.57,230.68,2873.0,221.9689,222.1037,221.9689,222.0748,2873.0
2023-11-29 12:40:00,230.67,230.67,230.58,230.62,1943.0,222.0652,222.0652,221.9785,222.017,1943.0
2023-11-29 12:45:00,230.63,230.65,230.59,230.63,2234.0,222.0267,222.0459,221.9882,222.0267,2234.0
2023-11-29 12:50:00,230.65,230.67,230.57,230.64,4105.0,222.0459,222.0652,221.9689,222.0363,4105.0
2023-11-29 12:55:00,230.59,230.66,230.45,230.66,3138.0,221.9882,222.0555,221.8534,222.0555,3138.0
2023-11-29 13:00:00,230.68,230.75,230.51,230.64,8826.0,222.0748,222.1422,221.9111,222.0363,8826.0
2023-11-29 13:05:00,230.66,230.66,230.34,230.34,3125.0,222.0555,222.0555,221.7475,221.7475,3125.0
2023-11-29 13:10:00,230.39,230.45,230.31,230.31,1429.0,221.7956,221.8534,221.7186,221.7186,1429.0
2023-11-29 13:15:00,230.32,230.37,230.28,230.34,1764.0,221.7282,221.7764,221.6897,221.7475,1764.0
2023-11-29 13:20:00,230.34,230.5,230.33,230.46,3832.0,221.7475,221.9015,221.7378,221.863,3832.0
2023-11-29 13:25:00,230.46,230.76,230.45,230.72,3400.0,221.863,222.1518,221.8534,222.1133,3400.0
2023-11-29 13:30:00,230.68,230.68,230.32,230.39,2070.0,222.0748,222.0748,221.7282,221.7956,2070.0
2023-11-29 13:35:00,230.38,230.44,230.3,230.39,3249.0,221.786,221.8437,221.709,221.7956,3249.0
2023-11-29 13:40:00,230.44,230.48,230.3,230.31,2251.0,221.8437,221.8823,221.709,221.7186,2251.0
2023-11-29 13:45:00,230.3,230.37,230.18,230.31,1810.0,221.709,221.7764,221.5934,221.7186,1810.0
2023-11-29 13:50:00,230.18,230.24,230.04,230.11,2504.0,221.5934,221.6512,221.4587,221.5261,2504.0
2023-11-29 13:55:00,230.09,230.13,230.04,230.11,1845.0,221.5068,221.5453,221.4587,221.5261,1845.0
2023-11-29 14:00:00,230.09,230.09,229.86,229.92,1642.0,221.5068,221.5068,221.2854,221.3431,1642.0
2023-11-29 14:05:00,229.93,230.09,229.92,230.03,26596.0,221.3528,221.5068,221.3431,221.449,26596.0
2023-11-29 14:10:00,229.95,229.95,229.64,229.8,4824.0,221.372,221.372,221.0736,221.2276,4824.0
2023-11-29 14:15:00,229.74,229.81,229.64,229.7,2394.0,221.1699,221.2372,221.0736,221.1314,2394.0
2023-11-29 14:20:00,229.71,229.85,229.66,229.71,3770.0,221.141,221.2758,221.0928,221.141,3770.0
2023-11-29 14:25:00,229.74,229.8,229.63,229.64,4372.0,221.1699,221.2276,221.064,221.0736,4372.0
2023-11-29 14:30:00,229.63,229.63,229.38,229.4,3061.0,221.064,221.064,220.8233,220.8425,3061.0
2023-11-29 14:35:00,229.36,229.4,229.11,229.11,2839.0,220.804,220.8425,220.5634,220.5634,2839.0
2023-11-29 14:40:00,229.08,229.29,229.08,229.27,3549.0,220.5345,220.7366,220.5345,220.7174,3549.0
2023-11-29 14:45:00,229.26,229.34,229.25,229.26,1759.0,220.7078,220.7848,220.6981,220.7078,1759.0
2023-11-29 14:50:00,229.29,229.41,229.24,229.36,5257.0,220.7366,220.8522,220.6885,220.804,5257.0
2023-11-29 14:55:00,229.4,229.47,229.36,229.47,3728.0,220.8425,220.9099,220.804,220.9099,3728.0
2023-11-29 15:00:00,229.47,229.51,229.32,229.41,5973.0,220.9099,220.9484,220.7655,220.8522,5973.0
2023-11-29 15:05:00,229.41,229.41,229.2,229.28,5364.0,220.8522,220.8522,220.65,220.727,5364.0
2023-11-29 15:10:00,229.27,229.45,229.15,229.15,9815.0,220.7174,220.8907,220.6019,220.6019,9815.0
2023-11-29 15:15:00,229.21,229.26,229.02,229.24,4290.0,220.6596,220.7078,220.4767,220.6885,4290.0
2023-11-29 15:20:00,229.21,229.33,229.18,229.18,5854.0,220.6596,220.7752,220.6307,220.6307,5854.0
2023-11-29 15:25:00,229.13,229.19,229.02,229.12,4460.0,220.5826,220.6404,220.4767,220.573,4460.0
2023-11-29 15:30:00,229.0,229.0,228.88,228.96,6211.0,220.4575,220.4575,220.3419,220.419,6211.0
2023-11-29 15:35:00,228.89,228.98,228.88,228.93,8034.0,220.3516,220.4382,220.3419,220.3901,8034.0
2023-11-29 15:40:00,228.91,229.01,228.84,228.99,5163.0,220.3708,220.4671,220.3034,220.4478,5163.0
2023-11-29 15:45:00,229.02,229.09,228.94,229.06,8365.0,220.4767,220.5441,220.3997,220.5152,8365.0
2023-11-29 15:50:00,229.09,229.15,228.84,228.92,18061.0,220.5441,220.6019,220.3034,220.3804,18061.0
2023-11-29 15:55:00,228.95,229.23,228.95,229.21,31601.0,220.4093,220.6789,220.4093,220.6596,31601.0
2023-11-30 09:30:00,229.5,229.87,227.51,229.43,19361.0,220.9388,221.295,219.023,220.8714,19361.0
2023-11-30 09:35:00,229.15,229.44,229.0,229.05,5014.0,220.6019,220.881,220.4575,220.5056,5014.0
2023-11-30 09:40:00,228.91,229.03,228.41,228.68,11512.0,220.3708,220.4863,219.8895,220.1494,11512.0
2023-11-30 09:45:00,228.81,228.85,228.34,228.56,7506.0,220.2746,220.3131,219.8221,220.0339,7506.0
2023-11-30 09:50:00,228.56,228.87,228.54,228.77,8687.0,220.0339,220.3323,220.0146,220.236,8687.0
2023-11-30 09:55:00,228.76,228.86,228.32,228.67,9493.0,220.2264,220.3227,219.8028,220.1398,9493.0
2023-11-30 10:00:00,228.65,228.74,227.88,228.17,11405.0,220.1205,220.2072,219.3792,219.6584,11405.0
2023-11-30 10:05:00,228.2,228.61,228.2,228.54,7362.0,219.6873,220.082,219.6873,220.0146,7362.0
2023-11-30 10:10:00,228.56,229.2,228.39,229.2,9449.0,220.0339,220.65,219.8702,220.65,9449.0
2023-11-30 10:15:00,229.17,229.32,229.02,229.17,9036.0,220.6211,220.7655,220.4767,220.6211,9036.0
2023-11-30 10:20:00,229.1,229.27,229.1,229.14,3457.0,220.5537,220.7174,220.5537,220.5922,3457.0
2023-11-30 10:25:00,229.12,229.12,228.71,228.74,5678.0,220.573,220.573,220.1783,220.2072,5678.0
2023-11-30 10:30:00,228.82,229.15,228.79,229.07,5453.0,220.2842,220.6019,220.2553,220.5249,5453.0
2023-11-30 10:35:00,229.06,229.08,228.34,228.42,6398.0,220.5152,220.5345,219.8221,219.8991,6398.0
2023-11-30 10:40:00,228.49,228.62,228.22,228.48,5330.0,219.9665,220.0916,219.7066,219.9569,5330.0
2023-11-30 10:45:00,228.52,228.67,228.35,228.56,4590.0,219.9954,220.1398,219.8317,220.0339,4590.0
2023-11-30 10:50:00,228.59,228.77,228.51,228.7,4688.0,220.0628,220.236,219.9857,220.1687,4688.0
2023-11-30 10:55:00,228.87,229.47,228.87,229.47,4671.0,220.3323,220.9099,220.3323,220.9099,4671.0
2023-11-30 11:00:00,229.4,229.59,229.06,229.06,10281.0,220.8425,221.0255,220.5152,220.5152,10281.0
2023-11-30 11:05:00,229.08,229.5,229.08,229.32,4267.0,220.5345,220.9388,220.5345,220.7655,4267.0
2023-11-30 11:10:00,229.39,229.68,229.34,229.68,4476.0,220.8329,221.1121,220.7848,221.1121,4476.0
2023-11-30 11:15:00,229.7,229.7,229.26,229.26,5116.0,221.1314,221.1314,220.7078,220.7078,5116.0
2023-11-30 11:20:00,229.25,229.42,229.24,229.42,8160.0,220.6981,220.8618,220.6885,220.8618,8160.0
2023-11-30 11:25:00,229.46,229.65,229.28,229.34,6129.0,220.9003,221.0832,220.727,220.7848,6129.0
2023-11-30 11:30:00,229.31,229.31,228.88,228.88,3485.0,220.7559,220.7559,220.3419,220.3419,3485.0
2023-11-30 11:35:00,229.03,229.22,228.95,229.03,10375.0,220.4863,220.6693,220.4093,220.4863,10375.0
2023-11-30 11:40:00,228.94,229.19,228.83,228.86,4550.0,220.3997,220.6404,220.2938,220.3227,4550.0
2023-11-30 11:45:00,228.79,228.9,228.5,228.61,9546.0,220.2553,220.3612,219.9761,220.082,9546.0
2023-11-30 11:50:00,228.7,228.95,228.63,228.64,6411.0,220.1687,220.4093,220.1013,220.1109,6411.0
2023-11-30 11:55:00,228.6,228.66,228.31,228.31,7901.0,220.0724,220.1301,219.7932,219.7932,7901.0
2023-11-30 12:00:00,228.33,228.62,228.29,228.59,4625.0,219.8125,220.0916,219.7739,220.0628,4625.0
2023-11-30 12:05:00,228.64,228.65,228.37,228.39,4285.0,220.1109,220.1205,219.851,219.8702,4285.0
2023-11-30 12:10:00,228.39,228.45,228.16,228.25,3646.0,219.8702,219.928,219.6488,219.7354,3646.0
2023-11-30 12:15:00,228.25,228.29,228.02,228.11,6880.0,219.7354,219.7739,219.514,219.6007,6880.0
2023-11-30 12:20:00,228.1,228.22,228.05,228.11,5896.0,219.591,219.7066,219.5429,219.6007,5896.0
2023-11-30 12:25:00,228.05,228.09,227.76,227.81,7464.0,219.5429,219.5814,219.2637,219.3119,7464.0
2023-11-30 12:30:00,227.87,228.0,227.58,227.63,5681.0,219.3696,219.4948,219.0904,219.1386,5681.0
2023-11-30 12:35:00,227.59,227.79,227.59,227.65,3458.0,219.1001,219.2926,219.1001,219.1578,3458.0
2023-11-30 12:40:00,227.65,228.14,227.62,228.14,5376.0,219.1578,219.6295,219.1289,219.6295,5376.0
2023-11-30 12:45:00,228.04,228.15,228.02,228.05,3321.0,219.5333,219.6392,219.514,219.5429,3321.0
2023-11-30 12:50:00,228.04,228.11,227.85,227.85,6487.0,219.5333,219.6007,219.3504,219.3504,6487.0
2023-11-30 12:55:00,227.91,228.04,227.91,228.04,3114.0,219.4081,219.5333,219.4081,219.5333,3114.0
2023-11-30 13:00:00,228.03,228.14,227.96,228.07,4813.0,219.5236,219.6295,219.4563,219.5622,4813.0
2023-11-30 13:05:00,228.1,228.1,227.91,227.97,3215.0,219.591,219.591,219.4081,219.4659,3215.0
2023-11-30 13:10:00,228.0,228.21,227.94,228.21,4359.0,219.4948,219.6969,219.437,219.6969,4359.0
2023-11-30 13:15:00,228.09,228.24,228.05,228.18,4793.0,219.5814,219.7258,219.5429,219.6681,4793.0
2023-11-30 13:20:00,228.19,228.29,228.13,228.14,3612.0,219.6777,219.7739,219.6199,219.6295,3612.0
2023-11-30 13:25:00,228.14,228.19,228.04,228.17,3172.0,219.6295,219.6777,219.5333,219.6584,3172.0
2023-11-30 13:30:00,228.18,228.36,228.03,228.36,3635.0,219.6681,219.8413,219.5236,219.8413,3635.0
2023-11-30 13:35:00,228.44,228.46,228.23,228.23,7149.0,219.9184,219.9376,219.7162,219.7162,7149.0
2023-11-30 13:40:00,228.28,228.38,228.26,228.32,4002.0,219.7643,219.8606,219.7451,219.8028,4002.0
2023-11-30 13:45:00,228.29,228.35,228.18,228.35,3974.0,219.7739,219.8317,219.6681,219.8317,3974.0
2023-11-30 13:50:00,228.4,228.43,228.18,228.33,6885.0,219.8798,219.9087,219.6681,219.8125,6885.0
2023-11-30 13:55:00,228.29,228.43,228.26,228.34,4276.0,219.7739,219.9087,219.7451,219.8221,4276.0
2023-11-30 14:00:00,228.33,228.61,228.33,228.53,5204.0,219.8125,220.082,219.8125,220.005,5204.0
2023-11-30 14:05:00,228.45,228.73,228.45,228.63,2646.0,219.928,220.1975,219.928,220.1013,2646.0
2023-11-30 14:10:00,228.72,228.84,228.65,228.7,6074.0,220.1879,220.3034,220.1205,220.1687,6074.0
2023-11-30 14:15:00,228.59,228.79,228.59,228.63,7116.0,220.0628,220.2553,220.0628,220.1013,7116.0
2023-11-30 14:20:00,228.6,228.76,228.57,228.63,3559.0,220.0724,220.2264,220.0435,220.1013,3559.0
2023-11-30 14:25:00,228.59,228.65,228.48,228.48,3284.0,220.0628,220.1205,219.9569,219.9569,3284.0
2023-11-30 14:30:00,228.54,228.71,228.42,228.67,5824.0,220.0146,220.1783,219.8991,220.1398,5824.0
2023-11-30 14:35:00,228.61,228.61,228.49,228.53,3103.0,220.082,220.082,219.9665,220.005,3103.0
2023-11-30 14:40:00,228.56,228.67,228.56,228.61,3734.0,220.0339,220.1398,220.0339,220.082,3734.0
2023-11-30 14:45:00,228.59,228.91,228.57,228.88,4343.0,220.0628,220.3708,220.0435,220.3419,4343.0
2023-11-30 14:50:00,228.88,228.98,228.78,228.78,8355.0,220.3419,220.4382,220.2457,220.2457,8355.0
2023-11-30 14:55:00,228.82,228.85,228.72,228.84,6084.0,220.2842,220.3131,220.1879,220.3034,6084.0
2023-11-30 15:00:00,228.82,228.85,228.61,228.66,3777.0,220.2842,220.3131,220.082,220.1301,3777.0
2023-11-30 15:05:00,228.63,228.65,228.42,228.57,6707.0,220.1013,220.1205,219.8991,220.0435,6707.0
2023-11-30 15:10:00,228.63,228.82,228.63,228.64,5695.0,220.1013,220.2842,220.1013,220.1109,5695.0
2023-11-30 15:15:00,228.69,228.79,228.64,228.74,8466.0,220.159,220.2553,220.1109,220.2072,8466.0
2023-11-30 15:20:00,228.75,228.77,228.46,228.46,6717.0,220.2168,220.236,219.9376,219.9376,6717.0
2023-11-30 15:25:00,228.49,228.68,228.48,228.62,5550.0,219.9665,220.1494,219.9569,220.0916,5550.0
2023-11-30 15:30:00,228.61,228.96,228.61,228.85,10590.0,220.082,220.419,220.082,220.3131,10590.0
2023-11-30 15:35:00,228.87,229.0,228.87,228.95,12171.0,220.3323,220.4575,220.3323,220.4093,12171.0
2023-11-30 15:40:00,228.95,229.04,228.86,229.04,23728.0,220.4093,220.496,220.3227,220.496,23728.0
2023-11-30 15:45:00,229.04,229.04,228.57,228.57,27717.0,220.496,220.496,220.0435,220.0435,27717.0
2023-11-30 15:50:00,228.57,228.95,227.48,228.59,115604.0,220.0435,220.4093,218.9942,220.0628,115604.0
2023-11-30 15:55:00,228.83,230.0,228.66,229.89,156809.0,220.2938,221.4202,220.1301,221.3143,156809.0
2023-12-01 09:30:00,229.64,229.82,229.23,229.74,23175.0,221.0736,221.2469,220.6789,221.1699,23175.0
2023-12-01 09:35:00,229.76,230.41,229.76,230.22,11404.0,221.1891,221.8149,221.1891,221.632,11404.0
2023-12-01 09:40:00,230.35,230.5,229.94,230.21,3922.0,221.7571,221.9015,221.3624,221.6223,3922.0
2023-12-01 09:45:00,230.31,230.32,230.08,230.25,5765.0,221.7186,221.7282,221.4972,221.6608,5765.0
2023-12-01 09:50:00,230.32,230.54,230.09,230.37,3187.0,221.7282,221.94,221.5068,221.7764,3187.0
2023-12-01 09:55:00,230.39,230.8,230.37,230.8,5331.0,221.7956,222.1903,221.7764,222.1903,5331.0
2023-12-01 10:00:00,230.95,231.82,230.72,231.59,6536.0,222.3347,223.1723,222.1133,222.9508,6536.0
2023-12-01 10:05:00,231.6,232.14,231.51,232.14,6862.0,222.9605,223.4803,222.8738,223.4803,6862.0
2023-12-01 10:10:00,232.08,232.34,231.6,231.6,6583.0,223.4226,223.6729,222.9605,222.9605,6583.0
2023-12-01 10:15:00,231.61,231.61,231.14,231.19,9996.0,222.9701,222.9701,222.5176,222.5658,9996.0
2023-12-01 10:20:00,231.18,231.35,231.15,231.32,4576.0,222.5561,222.7198,222.5273,222.6909,4576.0
2023-12-01 10:25:00,231.34,231.34,231.03,231.26,7047.0,222.7102,222.7102,222.4117,222.6332,7047.0
2023-12-01 10:30:00,231.21,231.38,231.08,231.34,3600.0,222.585,222.7487,222.4599,222.7102,3600.0
2023-12-01 10:35:00,231.35,231.74,231.35,231.58,5990.0,222.7198,223.0953,222.7198,222.9412,5990.0
2023-12-01 10:40:00,231.59,231.77,231.52,231.69,7403.0,222.9508,223.1241,222.8835,223.0471,7403.0
2023-12-01 10:45:00,231.69,231.84,231.65,231.73,6062.0,223.0471,223.1915,223.0086,223.0856,6062.0
2023-12-01 10:50:00,231.73,232.06,231.72,231.87,12137.0,223.0856,223.4033,223.076,223.2204,12137.0
2023-12-01 10:55:00,231.88,232.02,231.85,231.93,7534.0,223.23,223.3648,223.2011,223.2782,7534.0
2023-12-01 11:00:00,231.91,231.91,231.22,231.88,6960.0,223.2589,223.2589,222.5946,223.23,6960.0
2023-12-01 11:05:00,231.76,231.83,231.51,231.66,6519.0,223.1145,223.1819,222.8738,223.0182,6519.0
2023-12-01 11:10:00,231.7,232.25,231.6,232.25,9403.0,223.0567,223.5862,222.9605,223.5862,9403.0
2023-12-01 11:15:00,232.17,232.42,231.9,232.05,6828.0,223.5092,223.7499,223.2493,223.3937,6828.0
2023-12-01 11:20:00,231.97,231.97,231.32,231.38,3755.0,223.3167,223.3167,222.6909,222.7487,3755.0
2023-12-01 11:25:00,231.42,231.55,231.31,231.51,8739.0,222.7872,222.9123,222.6813,222.8738,8739.0
2023-12-01 11:30:00,231.44,231.56,231.11,231.46,5917.0,222.8064,222.922,222.4888,222.8257,5917.0
2023-12-01 11:35:00,231.36,231.36,231.05,231.13,6307.0,222.7294,222.7294,222.431,222.508,6307.0
2023-12-01 11:40:00,231.17,232.3,231.13,232.19,9296.0,222.5465,223.6344,222.508,223.5285,9296.0
2023-12-01 11:45:00,232.17,232.23,231.81,231.9,6769.0,223.5092,223.567,223.1626,223.2493,6769.0
2023-12-01 11:50:00,232.02,232.73,232.0,232.48,5170.0,223.3648,224.0483,223.3456,223.8076,5170.0
2023-12-01 11:55:00,232.43,232.69,232.41,232.53,4589.0,223.7595,224.0098,223.7403,223.8558,4589.0
2023-12-01 12:00:00,232.58,232.6,232.32,232.47,4193.0,223.9039,223.9232,223.6536,223.798,4193.0
2023-12-01 12:05:00,232.52,232.93,232.52,232.68,4152.0,223.8462,224.2409,223.8462,224.0002,4152.0
2023-12-01 12:10:00,232.7,232.94,232.7,232.86,2208.0,224.0194,224.2505,224.0194,224.1735,2208.0
2023-12-01 12:15:00,232.8,232.8,232.37,232.39,10966.0,224.1157,224.1157,223.7017,223.721,10966.0
2023-12-01 12:20:00,232.38,232.38,232.16,232.28,7543.0,223.7114,223.7114,223.4996,223.6151,7543.0
2023-12-01 12:25:00,232.31,232.7,232.31,232.69,3464.0,223.644,224.0194,223.644,224.0098,3464.0
2023-12-01 12:30:00,232.64,232.64,232.43,232.44,3000.0,223.9617,223.9617,223.7595,223.7691,3000.0
2023-12-01 12:35:00,232.38,232.44,232.31,232.42,4210.0,223.7114,223.7691,223.644,223.7499,4210.0
2023-12-01 12:40:00,232.41,232.59,232.41,232.5,3300.0,223.7403,223.9135,223.7403,223.8269,3300.0
2023-12-01 12:45:00,232.52,232.75,232.51,232.72,5314.0,223.8462,224.0676,223.8365,224.0387,5314.0
2023-12-01 12:50:00,232.79,232.89,232.73,232.89,2511.0,224.1061,224.2024,224.0483,224.2024,2511.0
2023-12-01 12:55:00,232.9,232.96,232.79,232.79,2100.0,224.212,224.2697,224.1061,224.1061,2100.0
2023-12-01 13:00:00,232.8,232.95,232.78,232.93,3330.0,224.1157,224.2601,224.0965,224.2409,3330.0
2023-12-01 13:05:00,232.95,232.95,232.57,232.65,7811.0,224.2601,224.2601,223.8943,223.9713,7811.0
2023-12-01 13:10:00,232.7,232.75,232.5,232.5,4629.0,224.0194,224.0676,223.8269,223.8269,4629.0
2023-12-01 13:15:00,232.5,232.69,232.5,232.62,8469.0,223.8269,224.0098,223.8269,223.9424,8469.0
2023-12-01 13:20:00,232.61,232.73,232.57,232.73,1398.0,223.9328,224.0483,223.8943,224.0483,1398.0
2023-12-01 13:25:00,232.73,232.73,232.32,232.43,3335.0,224.0483,224.0483,223.6536,223.7595,3335.0
2023-12-01 13:30:00,232.37,232.37,232.23,232.28,3346.0,223.7017,223.7017,223.567,223.6151,3346.0
2023-12-01 13:35:00,232.22,232.26,232.09,232.1,2987.0,223.5573,223.5959,223.4322,223.4418,2987.0
2023-12-01 13:40:00,232.06,232.16,232.05,232.16,4191.0,223.4033,223.4996,223.3937,223.4996,4191.0
2023-12-01 13:45:00,232.12,232.37,232.1,232.35,2085.0,223.4611,223.7017,223.4418,223.6825,2085.0
2023-12-01 13:50:00,232.24,232.34,232.13,232.14,3718.0,223.5766,223.6729,223.4707,223.4803,3718.0
2023-12-01 13:55:00,232.17,232.29,232.12,232.12,2103.0,223.5092,223.6247,223.4611,223.4611,2103.0
2023-12-01 14:00:00,232.15,232.38,232.07,232.37,6062.0,223.49,223.7114,223.4129,223.7017,6062.0
2023-12-01 14:05:00,232.36,232.36,232.18,232.21,4388.0,223.6921,223.6921,223.5188,223.5477,4388.0
2023-12-01 14:10:00,232.2,232.45,232.17,232.45,5037.0,223.5381,223.7788,223.5092,223.7788,5037.0
2023-12-01 14:15:00,232.42,232.5,232.31,232.36,3831.0,223.7499,223.8269,223.644,223.6921,3831.0
2023-12-01 14:20:00,232.31,232.53,232.3,232.53,4142.0,223.644,223.8558,223.6344,223.8558,4142.0
2023-12-01 14:25:00,232.46,232.57,232.43,232.56,5339.0,223.7884,223.8943,223.7595,223.8847,5339.0
2023-12-01 14:30:00,232.6,232.79,232.59,232.73,4211.0,223.9232,224.1061,223.9135,224.0483,4211.0
2023-12-01 14:35:00,232.72,232.73,232.62,232.73,4400.0,224.0387,224.0483,223.9424,224.0483,4400.0
2023-12-01 14:40:00,232.75,232.75,232.48,232.52,5512.0,224.0676,224.0676,223.8076,223.8462,5512.0
2023-12-01 14:45:00,232.52,232.6,232.45,232.5,4960.0,223.8462,223.9232,223.7788,223.8269,4960.0
2023-12-01 14:50:00,232.54,232.84,232.54,232.83,6174.0,223.8654,224.1542,223.8654,224.1446,6174.0
2023-12-01 14:55:00,232.83,232.95,232.79,232.89,6888.0,224.1446,224.2601,224.1061,224.2024,6888.0
2023-12-01 15:00:00,232.87,232.96,232.87,232.91,5353.0,224.1831,224.2697,224.1831,224.2216,5353.0
2023-12-01 15:05:00,232.91,232.91,232.56,232.82,7615.0,224.2216,224.2216,223.8847,224.135,7615.0
2023-12-01 15:10:00,232.83,232.95,232.77,232.85,5443.0,224.1446,224.2601,224.0868,224.1638,5443.0
2023-12-01 15:15:00,232.8,232.93,232.78,232.84,17155.0,224.1157,224.2409,224.0965,224.1542,17155.0
2023-12-01 15:20:00,232.84,232.91,232.78,232.91,6125.0,224.1542,224.2216,224.0965,224.2216,6125.0
2023-12-01 15:25:00,232.9,233.18,232.89,233.18,5576.0,224.212,224.4815,224.2024,224.4815,5576.0
2023-12-01 15:30:00,233.12,233.24,233.05,233.2,9907.0,224.4238,224.5393,224.3564,224.5008,9907.0
2023-12-01 15:35:00,233.2,233.24,233.03,233.1,5632.0,224.5008,224.5393,224.3371,224.4045,5632.0
2023-12-01 15:40:00,233.1,233.25,233.06,233.19,12461.0,224.4045,224.5489,224.366,224.4912,12461.0
2023-12-01 15:45:00,233.2,233.31,233.09,233.31,13585.0,224.5008,224.6067,224.3949,224.6067,13585.0
2023-12-01 15:50:00,233.24,233.27,232.75,232.78,34658.0,224.5393,224.5682,224.0676,224.0965,34658.0
2023-12-01 15:55:00,232.83,233.1,232.8,233.01,71211.0,224.1446,224.4045,224.1157,224.3179,71211.0
2023-12-04 09:30:00,231.4,232.16,231.26,232.12,17942.0,222.7679,223.4996,222.6332,223.4611,17942.0
2023-12-04 09:35:00,232.05,232.99,232.05,232.99,1803.0,223.3937,224.2986,223.3937,224.2986,1803.0
2023-12-04 09:40:00,233.05,233.05,232.62,232.92,2116.0,224.3564,224.3564,223.9424,224.2312,2116.0
2023-12-04 09:45:00,232.94,233.29,232.93,233.18,2617.0,224.2505,224.5874,224.2409,224.4815,2617.0
2023-12-04 09:50:00,233.09,233.18,232.47,232.54,3287.0,224.3949,224.4815,223.798,223.8654,3287.0
2023-12-04 09:55:00,232.46,232.46,232.03,232.15,6305.0,223.7884,223.7884,223.3744,223.49,6305.0
2023-12-04 10:00:00,232.15,232.15,231.64,231.91,4010.0,223.49,223.49,222.999,223.2589,4010.0
2023-12-04 10:05:00,231.92,232.36,231.92,232.32,2887.0,223.2685,223.6921,223.2685,223.6536,2887.0
2023-12-04 10:10:00,232.22,232.61,232.22,232.51,4280.0,223.5573,223.9328,223.5573,223.8365,4280.0
2023-12-04 10:15:00,232.59,232.63,232.27,232.31,900.0,223.9135,223.9521,223.6055,223.644,900.0
2023-12-04 10:20:00,232.46,232.46,231.86,231.91,5798.0,223.7884,223.7884,223.2108,223.2589,5798.0
2023-12-04 10:25:00,231.97,232.07,231.89,231.89,4484.0,223.3167,223.4129,223.2397,223.2397,4484.0
2023-12-04 10:30:00,232.02,232.25,231.77,232.09,5864.0,223.3648,223.5862,223.1241,223.4322,5864.0
2023-12-04 10:35:00,231.97,232.03,231.83,231.84,1481.0,223.3167,223.3744,223.1819,223.1915,1481.0
2023-12-04 10:40:00,231.93,231.95,231.76,231.9,1749.0,223.2782,223.2974,223.1145,223.2493,1749.0
2023-12-04 10:45:00,231.94,232.13,231.93,231.97,3383.0,223.2878,223.4707,223.2782,223.3167,3383.0
2023-12-04 10:50:00,232.03,232.04,231.58,231.59,4227.0,223.3744,223.3841,222.9412,222.9508,4227.0
2023-12-04 10:55:00,231.65,231.72,231.35,231.53,3718.0,223.0086,223.076,222.7198,222.8931,3718.0
2023-12-04 11:00:00,231.51,231.69,231.4,231.69,3112.0,222.8738,223.0471,222.7679,223.0471,3112.0
2023-12-04 11:05:00,231.62,231.69,231.6,231.67,1840.0,222.9797,223.0471,222.9605,223.0279,1840.0
2023-12-04 11:10:00,231.73,231.82,231.6,231.66,3022.0,223.0856,223.1723,222.9605,223.0182,3022.0
2023-12-04 11:15:00,231.65,231.74,231.58,231.65,1768.0,223.0086,223.0953,222.9412,223.0086,1768.0
2023-12-04 11:20:00,231.74,231.78,231.58,231.58,3825.0,223.0953,223.1338,222.9412,222.9412,3825.0
2023-12-04 11:25:00,231.54,231.61,231.42,231.6,2927.0,222.9027,222.9701,222.7872,222.9605,2927.0
2023-12-04 11:30:00,231.54,231.55,231.43,231.43,3575.0,222.9027,222.9123,222.7968,222.7968,3575.0
2023-12-04 11:35:00,231.41,231.44,231.29,231.32,4820.0,222.7776,222.8064,222.662,222.6909,4820.0
2023-12-04 11:40:00,231.34,231.53,231.34,231.47,3695.0,222.7102,222.8931,222.7102,222.8353,3695.0
2023-12-04 11:45:00,231.52,231.54,231.38,231.38,2886.0,222.8835,222.9027,222.7487,222.7487,2886.0
2023-12-04 11:50:00,231.45,231.77,231.45,231.75,2377.0,222.8161,223.1241,222.8161,223.1049,2377.0
2023-12-04 11:55:00,231.83,232.03,231.71,232.0,5277.0,223.1819,223.3744,223.0664,223.3456,5277.0
2023-12-04 12:00:00,232.06,232.16,231.91,232.16,5918.0,223.4033,223.4996,223.2589,223.4996,5918.0
2023-12-04 12:05:00,232.13,232.26,231.98,232.12,1713.0,223.4707,223.5959,223.3263,223.4611,1713.0
2023-12-04 12:10:00,232.0,232.07,231.97,232.06,1505.0,223.3456,223.4129,223.3167,223.4033,1505.0
2023-12-04 12:15:00,231.99,232.05,231.84,231.87,5931.0,223.3359,223.3937,223.1915,223.2204,5931.0
2023-12-04 12:20:00,231.96,231.96,231.75,231.79,6308.0,223.307,223.307,223.1049,223.1434,6308.0
2023-12-04 12:25:00,231.83,232.07,231.78,231.89,11124.0,223.1819,223.4129,223.1338,223.2397,11124.0
2023-12-04 12:30:00,231.89,232.03,231.64,232.0,7391.0,223.2397,223.3744,222.999,223.3456,7391.0
2023-12-04 12:35:00,231.96,232.09,231.87,231.98,7151.0,223.307,223.4322,223.2204,223.3263,7151.0
2023-12-04 12:40:00,231.92,232.16,231.92,232.14,3566.0,223.2685,223.4996,223.2685,223.4803,3566.0
2023-12-04 12:45:00,232.06,232.33,232.02,232.24,1806.0,223.4033,223.6632,223.3648,223.5766,1806.0
2023-12-04 12:50:00,232.25,232.29,232.08,232.08,10395.0,223.5862,223.6247,223.4226,223.4226,10395.0
2023-12-04 12:55:00,232.06,232.15,231.93,232.09,3503.0,223.4033,223.49,223.2782,223.4322,3503.0
2023-12-04 13:00:00,232.02,232.02,231.9,231.95,2568.0,223.3648,223.3648,223.2493,223.2974,2568.0
2023-12-04 13:05:00,231.98,231.98,231.57,231.7,3426.0,223.3263,223.3263,222.9316,223.0567,3426.0
2023-12-04 13:10:00,231.69,231.75,231.6,231.7,3156.0,223.0471,223.1049,222.9605,223.0567,3156.0
2023-12-04 13:15:00,231.69,231.93,231.68,231.91,3283.0,223.0471,223.2782,223.0375,223.2589,3283.0
2023-12-04 13:20:00,231.9,231.9,231.75,231.75,4944.0,223.2493,223.2493,223.1049,223.1049,4944.0
2023-12-04 13:25:00,231.72,231.72,231.54,231.6,4352.0,223.076,223.076,222.9027,222.9605,4352.0
2023-12-04 13:30:00,231.61,231.81,231.59,231.74,2664.0,222.9701,223.1626,222.9508,223.0953,2664.0
2023-12-04 13:35:00,231.68,231.8,231.65,231.72,3131.0,223.0375,223.153,223.0086,223.076,3131.0
2023-12-04 13:40:00,231.72,231.73,231.59,231.73,3948.0,223.076,223.0856,222.9508,223.0856,3948.0
2023-12-04 13:45:00,231.71,231.78,231.6,231.61,4268.0,223.0664,223.1338,222.9605,222.9701,4268.0
2023-12-04 13:50:00,231.62,231.67,231.56,231.61,2445.0,222.9797,223.0279,222.922,222.9701,2445.0
2023-12-04 13:55:00,231.58,231.58,231.38,231.5,3656.0,222.9412,222.9412,222.7487,222.8642,3656.0
2023-12-04 14:00:00,231.55,231.63,231.43,231.43,6690.0,222.9123,222.9894,222.7968,222.7968,6690.0
2023-12-04 14:05:00,231.36,231.61,231.35,231.59,4728.0,222.7294,222.9701,222.7198,222.9508,4728.0
2023-12-04 14:10:00,231.62,231.83,231.61,231.71,14159.0,222.9797,223.1819,222.9701,223.0664,14159.0
2023-12-04 14:15:00,231.68,231.7,231.51,231.52,5039.0,223.0375,223.0567,222.8738,222.8835,5039.0
2023-12-04 14:20:00,231.61,231.61,231.39,231.45,4516.0,222.9701,222.9701,222.7583,222.8161,4516.0
2023-12-04 14:25:00,231.44,231.5,231.34,231.46,4052.0,222.8064,222.8642,222.7102,222.8257,4052.0
2023-12-04 14:30:00,231.44,231.65,231.43,231.47,4256.0,222.8064,223.0086,222.7968,222.8353,4256.0
2023-12-04 14:35:00,231.48,231.51,231.23,231.26,7269.0,222.845,222.8738,222.6043,222.6332,7269.0
2023-12-04 14:40:00,231.31,231.48,231.25,231.42,4858.0,222.6813,222.845,222.6235,222.7872,4858.0
2023-12-04 14:45:00,231.42,231.65,231.41,231.59,4977.0,222.7872,223.0086,222.7776,222.9508,4977.0
2023-12-04 14:50:00,231.59,231.68,231.59,231.68,1820.0,222.9508,223.0375,222.9508,223.0375,1820.0
2023-12-04 14:55:00,231.68,231.71,231.56,231.6,4662.0,223.0375,223.0664,222.922,222.9605,4662.0
2023-12-04 15:00:00,231.63,231.68,231.55,231.6,3495.0,222.9894,223.0375,222.9123,222.9605,3495.0
2023-12-04 15:05:00,231.57,231.6,231.42,231.42,3552.0,222.9316,222.9605,222.7872,222.7872,3552.0
2023-12-04 15:10:00,231.46,231.58,231.43,231.43,3706.0,222.8257,222.9412,222.7968,222.7968,3706.0
2023-12-04 15:15:00,231.39,231.49,231.34,231.49,3716.0,222.7583,222.8546,222.7102,222.8546,3716.0
2023-12-04 15:20:00,231.52,231.56,231.24,231.25,6336.0,222.8835,222.922,222.6139,222.6235,6336.0
2023-12-04 15:25:00,231.29,231.38,231.17,231.29,14310.0,222.662,222.7487,222.5465,222.662,14310.0
2023-12-04 15:30:00,231.36,231.58,231.21,231.57,146336.0,222.7294,222.9412,222.585,222.9316,146336.0
2023-12-04 15:35:00,231.61,231.68,231.45,231.64,12746.0,222.9701,223.0375,222.8161,222.999,12746.0
2023-12-04 15:40:00,231.68,232.03,231.68,232.03,8772.0,223.0375,223.3744,223.0375,223.3744,8772.0
2023-12-04 15:45:00,232.08,232.26,231.91,232.13,16627.0,223.4226,223.5959,223.2589,223.4707,16627.0
2023-12-04 15:50:00,232.14,232.7,232.13,232.54,47184.0,223.4803,224.0194,223.4707,223.8654,47184.0
2023-12-04 15:55:00,232.47,232.85,232.42,232.61,85313.0,223.798,224.1638,223.7499,223.9328,85313.0
2023-12-05 09:30:00,232.53,232.7,231.83,231.83,17400.0,223.8558,224.0194,223.1819,223.1819,17400.0
2023-12-05 09:35:00,231.61,231.61,229.88,230.01,4527.0,222.9701,222.9701,221.3046,221.4298,4527.0
2023-12-05 09:40:00,230.0,230.43,229.86,230.22,10022.0,221.4202,221.8341,221.2854,221.632,10022.0
2023-12-05 09:45:00,230.08,230.62,230.08,230.49,5174.0,221.4972,222.017,221.4972,221.8919,5174.0
2023-12-05 09:50:00,230.49,231.14,230.4,230.93,3773.0,221.8919,222.5176,221.8052,222.3155,3773.0
2023-12-05 09:55:00,230.86,230.92,230.5,230.57,4639.0,222.2481,222.3058,221.9015,221.9689,4639.0
2023-12-05 10:00:00,230.7,232.07,230.7,231.69,15003.0,222.094,223.4129,222.094,223.0471,15003.0
2023-12-05 10:05:00,231.56,231.56,231.17,231.48,5775.0,222.922,222.922,222.5465,222.845,5775.0
2023-12-05 10:10:00,231.61,231.8,231.46,231.64,7577.0,222.9701,223.153,222.8257,222.999,7577.0
2023-12-05 10:15:00,231.56,232.05,231.46,231.83,24399.0,222.922,223.3937,222.8257,223.1819,24399.0
2023-12-05 10:20:00,231.86,232.05,231.67,231.9,3816.0,223.2108,223.3937,223.0279,223.2493,3816.0
2023-12-05 10:25:00,231.86,231.86,231.23,231.62,2775.0,223.2108,223.2108,222.6043,222.9797,2775.0
2023-12-05 10:30:00,231.76,231.91,231.62,231.67,7137.0,223.1145,223.2589,222.9797,223.0279,7137.0
2023-12-05 10:35:00,231.68,232.01,231.67,231.9,3994.0,223.0375,223.3552,223.0279,223.2493,3994.0
2023-12-05 10:40:00,231.86,232.09,231.78,232.02,5210.0,223.2108,223.4322,223.1338,223.3648,5210.0
2023-12-05 10:45:00,231.92,232.31,231.89,232.24,3125.0,223.2685,223.644,223.2397,223.5766,3125.0
2023-12-05 10:50:00,232.24,232.55,232.11,232.44,9186.0,223.5766,223.875,223.4514,223.7691,9186.0
2023-12-05 10:55:00,232.48,232.89,232.42,232.81,8696.0,223.8076,224.2024,223.7499,224.1253,8696.0
2023-12-05 11:00:00,232.76,232.76,232.5,232.56,4225.0,224.0772,224.0772,223.8269,223.8847,4225.0
2023-12-05 11:05:00,232.55,232.6,232.26,232.26,4404.0,223.875,223.9232,223.5959,223.5959,4404.0
2023-12-05 11:10:00,232.19,232.31,232.06,232.15,5715.0,223.5285,223.644,223.4033,223.49,5715.0
2023-12-05 11:15:00,232.02,232.02,231.36,231.36,2400.0,223.3648,223.3648,222.7294,222.7294,2400.0
2023-12-05 11:20:00,231.34,231.82,231.26,231.67,5010.0,222.7102,223.1723,222.6332,223.0279,5010.0
2023-12-05 11:25:00,231.7,232.08,231.7,232.04,5072.0,223.0567,223.4226,223.0567,223.3841,5072.0
2023-12-05 11:30:00,232.09,232.3,232.05,232.09,6574.0,223.4322,223.6344,223.3937,223.4322,6574.0
2023-12-05 11:35:00,232.09,232.48,232.04,232.45,3500.0,223.4322,223.8076,223.3841,223.7788,3500.0
2023-12-05 11:40:00,232.47,232.5,232.06,232.25,4994.0,223.798,223.8269,223.4033,223.5862,4994.0
2023-12-05 11:45:00,232.25,232.65,232.25,232.42,5416.0,223.5862,223.9713,223.5862,223.7499,5416.0
2023-12-05 11:50:00,232.39,232.5,231.85,231.95,4821.0,223.721,223.8269,223.2011,223.2974,4821.0
2023-12-05 11:55:00,231.82,232.22,231.82,232.14,8883.0,223.1723,223.5573,223.1723,223.4803,8883.0
2023-12-05 12:00:00,232.2,232.27,232.12,232.21,3278.0,223.5381,223.6055,223.4611,223.5477,3278.0
2023-12-05 12:05:00,232.34,232.34,232.07,232.19,5285.0,223.6729,223.6729,223.4129,223.5285,5285.0
2023-12-05 12:10:00,232.28,232.32,232.14,232.16,4976.0,223.6151,223.6536,223.4803,223.4996,4976.0
2023-12-05 12:15:00,232.25,232.4,232.13,232.15,5012.0,223.5862,223.7306,223.4707,223.49,5012.0
2023-12-05 12:20:00,232.18,232.28,231.91,231.91,6076.0,223.5188,223.6151,223.2589,223.2589,6076.0
2023-12-05 12:25:00,231.96,232.05,231.96,231.98,3320.0,223.307,223.3937,223.307,223.3263,3320.0
2023-12-05 12:30:00,232.01,232.08,231.78,231.78,3675.0,223.3552,223.4226,223.1338,223.1338,3675.0
2023-12-05 12:35:00,231.84,231.96,231.78,231.95,4838.0,223.1915,223.307,223.1338,223.2974,4838.0
2023-12-05 12:40:00,232.0,232.1,231.67,231.76,6473.0,223.3456,223.4418,223.0279,223.1145,6473.0
2023-12-05 12:45:00,231.81,231.87,231.66,231.8,8823.0,223.1626,223.2204,223.0182,223.153,8823.0
2023-12-05 12:50:00,231.78,231.79,231.59,231.69,14027.0,223.1338,223.1434,222.9508,223.0471,14027.0
2023-12-05 12:55:00,231.68,232.09,231.66,232.06,17781.0,223.0375,223.4322,223.0182,223.4033,17781.0
2023-12-05 13:00:00,232.09,232.23,231.93,232.08,10330.0,223.4322,223.567,223.2782,223.4226,10330.0
2023-12-05 13:05:00,232.12,232.27,232.0,232.12,9957.0,223.4611,223.6055,223.3456,223.4611,9957.0
2023-12-05 13:10:00,232.32,232.46,232.21,232.27,5309.0,223.6536,223.7884,223.5477,223.6055,5309.0
2023-12-05 13:15:00,232.33,232.54,232.32,232.54,8707.0,223.6632,223.8654,223.6536,223.8654,8707.0
2023-12-05 13:20:00,232.5,232.55,232.26,232.33,9354.0,223.8269,223.875,223.5959,223.6632,9354.0
2023-12-05 13:25:00,232.33,232.33,232.19,232.28,10555.0,223.6632,223.6632,223.5285,223.6151,10555.0
2023-12-05 13:30:00,232.28,232.28,231.67,231.67,4964.0,223.6151,223.6151,223.0279,223.0279,4964.0
2023-12-05 13:35:00,231.73,231.75,231.41,231.6,7563.0,223.0856,223.1049,222.7776,222.9605,7563.0
2023-12-05 13:40:00,231.6,231.6,231.3,231.58,7228.0,222.9605,222.9605,222.6717,222.9412,7228.0
2023-12-05 13:45:00,231.54,231.59,231.22,231.37,8543.0,222.9027,222.9508,222.5946,222.7391,8543.0
2023-12-05 13:50:00,231.3,231.38,231.22,231.29,4587.0,222.6717,222.7487,222.5946,222.662,4587.0
2023-12-05 13:55:00,231.36,231.56,231.36,231.47,1801.0,222.7294,222.922,222.7294,222.8353,1801.0
2023-12-05 14:00:00,231.46,231.59,231.45,231.52,4277.0,222.8257,222.9508,222.8161,222.8835,4277.0
2023-12-05 14:05:00,231.52,231.64,231.49,231.64,7028.0,222.8835,222.999,222.8546,222.999,7028.0
2023-12-05 14:10:00,231.62,231.73,231.59,231.66,5603.0,222.9797,223.0856,222.9508,223.0182,5603.0
2023-12-05 14:15:00,231.68,231.98,231.67,231.88,3861.0,223.0375,223.3263,223.0279,223.23,3861.0
2023-12-05 14:20:00,231.84,231.92,231.74,231.74,3530.0,223.1915,223.2685,223.0953,223.0953,3530.0
2023-12-05 14:25:00,231.77,231.83,231.69,231.74,3838.0,223.1241,223.1819,223.0471,223.0953,3838.0
2023-12-05 14:30:00,231.77,231.77,231.68,231.72,3600.0,223.1241,223.1241,223.0375,223.076,3600.0
2023-12-05 14:35:00,231.72,231.72,231.57,231.58,4154.0,223.076,223.076,222.9316,222.9412,4154.0
2023-12-05 14:40:00,231.6,231.77,231.6,231.73,5325.0,222.9605,223.1241,222.9605,223.0856,5325.0
2023-12-05 14:45:00,231.79,231.79,231.62,231.75,3932.0,223.1434,223.1434,222.9797,223.1049,3932.0
2023-12-05 14:50:00,231.73,231.97,231.73,231.92,7923.0,223.0856,223.3167,223.0856,223.2685,7923.0
2023-12-05 14:55:00,231.95,232.01,231.89,231.93,5466.0,223.2974,223.3552,223.2397,223.2782,5466.0
2023-12-05 15:00:00,231.89,231.95,231.81,231.83,5625.0,223.2397,223.2974,223.1626,223.1819,5625.0
2023-12-05 15:05:00,231.88,231.94,231.81,231.82,7421.0,223.23,223.2878,223.1626,223.1723,7421.0
2023-12-05 15:10:00,231.84,231.89,231.81,231.84,3308.0,223.1915,223.2397,223.1626,223.1915,3308.0
2023-12-05 15:15:00,231.82,231.88,231.69,231.74,2810.0,223.1723,223.23,223.0471,223.0953,2810.0
2023-12-05 15:20:00,231.79,231.79,231.65,231.67,3829.0,223.1434,223.1434,223.0086,223.0279,3829.0
2023-12-05 15:25:00,231.66,231.69,231.49,231.5,3639.0,223.0182,223.0471,222.8546,222.8642,3639.0
2023-12-05 15:30:00,231.5,231.59,231.41,231.48,6842.0,222.8642,222.9508,222.7776,222.845,6842.0
2023-12-05 15:35:00,231.5,231.51,231.34,231.45,14789.0,222.8642,222.8738,222.7102,222.8161,14789.0
2023-12-05 15:40:00,231.44,231.54,231.39,231.44,13958.0,222.8064,222.9027,222.7583,222.8064,13958.0
2023-12-05 15:45:00,231.44,231.66,231.42,231.46,13238.0,222.8064,223.0182,222.7872,222.8257,13238.0
2023-12-05 15:50:00,231.4,231.72,231.31,231.52,18267.0,222.7679,223.076,222.6813,222.8835,18267.0
2023-12-05 15:55:00,231.52,231.65,231.36,231.61,48475.0,222.8835,223.0086,222.7294,222.9701,48475.0
2023-12-06 09:30:00,232.19,232.99,231.45,231.72,22034.0,223.5285,224.2986,222.8161,223.076,22034.0
2023-12-06 09:35:00,231.71,231.72,230.95,231.68,9287.0,223.0664,223.076,222.3347,223.0375,9287.0
2023-12-06 09:40:00,231.42,231.85,231.31,231.61,5673.0,222.7872,223.2011,222.6813,222.9701,5673.0
2023-12-06 09:45:00,231.45,231.45,230.77,231.01,6677.0,222.8161,222.8161,222.1614,222.3925,6677.0
2023-12-06 09:50:00,231.0,231.0,230.38,230.38,5868.0,222.3829,222.3829,221.786,221.786,5868.0
2023-12-06 09:55:00,230.35,230.9,230.25,230.84,6930.0,221.7571,222.2866,221.6608,222.2288,6930.0
2023-12-06 10:00:00,230.82,231.02,230.46,230.53,11638.0,222.2096,222.4021,221.863,221.9304,11638.0
2023-12-06 10:05:00,230.51,231.3,230.51,231.25,7943.0,221.9111,222.6717,221.9111,222.6235,7943.0
2023-12-06 10:10:00,231.25,231.32,230.9,231.12,5508.0,222.6235,222.6909,222.2866,222.4984,5508.0
2023-12-06 10:15:00,231.28,231.5,231.2,231.21,4587.0,222.6524,222.8642,222.5754,222.585,4587.0
2023-12-06 10:20:00,231.14,231.46,231.02,231.02,5152.0,222.5176,222.8257,222.4021,222.4021,5152.0
2023-12-06 10:25:00,231.16,231.52,231.16,231.24,4243.0,222.5369,222.8835,222.5369,222.6139,4243.0
2023-12-06 10:30:00,231.25,231.46,231.12,231.12,3827.0,222.6235,222.8257,222.4984,222.4984,3827.0
2023-12-06 10:35:00,231.12,231.22,230.82,230.9,3458.0,222.4984,222.5946,222.2096,222.2866,3458.0
2023-12-06 10:40:00,230.8,231.0,230.8,230.9,4730.0,222.1903,222.3829,222.1903,222.2866,4730.0
2023-12-06 10:45:00,230.84,231.11,230.75,230.88,6670.0,222.2288,222.4888,222.1422,222.2673,6670.0
2023-12-06 10:50:00,230.85,230.94,230.69,230.69,4520.0,222.2385,222.3251,222.0844,222.0844,4520.0
2023-12-06 10:55:00,230.79,231.22,230.7,231.18,8494.0,222.1807,222.5946,222.094,222.5561,8494.0
2023-12-06 11:00:00,231.21,231.4,231.19,231.34,12922.0,222.585,222.7679,222.5658,222.7102,12922.0
2023-12-06 11:05:00,231.36,231.4,231.11,231.16,5513.0,222.7294,222.7679,222.4888,222.5369,5513.0
2023-12-06 11:10:00,231.15,231.27,231.1,231.23,4123.0,222.5273,222.6428,222.4791,222.6043,4123.0
2023-12-06 11:15:00,231.2,231.24,230.93,230.93,5336.0,222.5754,222.6139,222.3155,222.3155,5336.0
2023-12-06 11:20:00,230.89,230.97,230.53,230.67,16458.0,222.277,222.354,221.9304,222.0652,16458.0
2023-12-06 11:25:00,230.72,230.89,230.65,230.82,4842.0,222.1133,222.277,222.0459,222.2096,4842.0
2023-12-06 11:30:00,230.79,230.84,230.23,230.25,9232.0,222.1807,222.2288,221.6416,221.6608,9232.0
2023-12-06 11:35:00,230.23,230.62,230.22,230.53,3103.0,221.6416,222.017,221.632,221.9304,3103.0
2023-12-06 11:40:00,230.52,230.52,230.27,230.43,3931.0,221.9208,221.9208,221.6801,221.8341,3931.0
2023-12-06 11:45:00,230.5,230.69,230.5,230.66,3452.0,221.9015,222.0844,221.9015,222.0555,3452.0
2023-12-06 11:50:00,230.66,230.82,230.63,230.82,5940.0,222.0555,222.2096,222.0267,222.2096,5940.0
2023-12-06 11:55:00,230.92,231.17,230.86,231.17,2000.0,222.3058,222.5465,222.2481,222.5465,2000.0
2023-12-06 12:00:00,231.18,231.19,231.09,231.15,2459.0,222.5561,222.5658,222.4695,222.5273,2459.0
2023-12-06 12:05:00,231.18,231.32,231.18,231.31,3002.0,222.5561,222.6909,222.5561,222.6813,3002.0
2023-12-06 12:10:00,231.31,231.34,231.16,231.16,3898.0,222.6813,222.7102,222.5369,222.5369,3898.0
2023-12-06 12:15:00,231.12,231.41,231.11,231.3,9191.0,222.4984,222.7776,222.4888,222.6717,9191.0
2023-12-06 12:20:00,231.29,231.37,231.16,231.32,4101.0,222.662,222.7391,222.5369,222.6909,4101.0
2023-12-06 12:25:00,231.33,231.47,231.3,231.42,5530.0,222.7005,222.8353,222.6717,222.7872,5530.0
2023-12-06 12:30:00,231.45,231.5,231.33,231.5,3550.0,222.8161,222.8642,222.7005,222.8642,3550.0
2023-12-06 12:35:00,231.49,231.69,231.44,231.69,2457.0,222.8546,223.0471,222.8064,223.0471,2457.0
2023-12-06 12:40:00,231.63,231.73,231.56,231.56,6100.0,222.9894,223.0856,222.922,222.922,6100.0
2023-12-06 12:45:00,231.6,231.6,231.31,231.47,5952.0,222.9605,222.9605,222.6813,222.8353,5952.0
2023-12-06 12:50:00,231.46,231.47,231.17,231.33,2916.0,222.8257,222.8353,222.5465,222.7005,2916.0
2023-12-06 12:55:00,231.33,231.39,231.23,231.32,3380.0,222.7005,222.7583,222.6043,222.6909,3380.0
2023-12-06 13:00:00,231.37,231.47,231.37,231.44,2121.0,222.7391,222.8353,222.7391,222.8064,2121.0
2023-12-06 13:05:00,231.35,231.45,231.27,231.42,4412.0,222.7198,222.8161,222.6428,222.7872,4412.0
2023-12-06 13:10:00,231.44,231.65,231.44,231.63,2773.0,222.8064,223.0086,222.8064,222.9894,2773.0
2023-12-06 13:15:00,231.63,231.63,231.53,231.61,4453.0,222.9894,222.9894,222.8931,222.9701,4453.0
2023-12-06 13:20:00,231.63,231.9,231.63,231.9,3500.0,222.9894,223.2493,222.9894,223.2493,3500.0
2023-12-06 13:25:00,231.85,231.93,231.79,231.91,3588.0,223.2011,223.2782,223.1434,223.2589,3588.0
2023-12-06 13:30:00,231.93,231.93,231.47,231.53,10078.0,223.2782,223.2782,222.8353,222.8931,10078.0
2023-12-06 13:35:00,231.54,231.63,231.49,231.53,6971.0,222.9027,222.9894,222.8546,222.8931,6971.0
2023-12-06 13:40:00,231.56,231.64,231.36,231.4,5661.0,222.922,222.999,222.7294,222.7679,5661.0
2023-12-06 13:45:00,231.48,231.54,231.38,231.48,3650.0,222.845,222.9027,222.7487,222.845,3650.0
2023-12-06 13:50:00,231.51,231.59,231.45,231.59,6106.0,222.8738,222.9508,222.8161,222.9508,6106.0
2023-12-06 13:55:00,231.61,231.69,231.51,231.55,7362.0,222.9701,223.0471,222.8738,222.9123,7362.0
2023-12-06 14:00:00,231.59,231.65,231.54,231.65,6700.0,222.9508,223.0086,222.9027,223.0086,6700.0
2023-12-06 14:05:00,231.67,231.72,231.62,231.66,5334.0,223.0279,223.076,222.9797,223.0182,5334.0
2023-12-06 14:10:00,231.68,231.71,231.59,231.59,5915.0,223.0375,223.0664,222.9508,222.9508,5915.0
2023-12-06 14:15:00,231.58,231.73,231.47,231.47,6000.0,222.9412,223.0856,222.8353,222.8353,6000.0
2023-12-06 14:20:00,231.35,231.56,231.31,231.51,3855.0,222.7198,222.922,222.6813,222.8738,3855.0
2023-12-06 14:25:00,231.49,231.56,231.39,231.41,2989.0,222.8546,222.922,222.7583,222.7776,2989.0
2023-12-06 14:30:00,231.5,231.67,231.45,231.67,3575.0,222.8642,223.0279,222.8161,223.0279,3575.0
2023-12-06 14:35:00,231.66,231.66,231.48,231.61,4610.0,223.0182,223.0182,222.845,222.9701,4610.0
2023-12-06 14:40:00,231.63,231.82,231.6,231.81,7814.0,222.9894,223.1723,222.9605,223.1626,7814.0
2023-12-06 14:45:00,231.79,231.96,231.79,231.96,7883.0,223.1434,223.307,223.1434,223.307,7883.0
2023-12-06 14:50:00,231.99,231.99,231.86,231.94,7179.0,223.3359,223.3359,223.2108,223.2878,7179.0
2023-12-06 14:55:00,231.98,232.02,231.79,231.82,4765.0,223.3263,223.3648,223.1434,223.1723,4765.0
2023-12-06 15:00:00,231.83,231.99,231.8,231.95,5976.0,223.1819,223.3359,223.153,223.2974,5976.0
2023-12-06 15:05:00,231.96,232.09,231.92,232.09,4825.0,223.307,223.4322,223.2685,223.4322,4825.0
2023-12-06 15:10:00,232.08,232.34,232.01,232.21,13884.0,223.4226,223.6729,223.3552,223.5477,13884.0
2023-12-06 15:15:00,232.24,232.43,232.2,232.41,8356.0,223.5766,223.7595,223.5381,223.7403,8356.0
2023-12-06 15:20:00,232.38,232.42,232.25,232.25,8739.0,223.7114,223.7499,223.5862,223.5862,8739.0
2023-12-06 15:25:00,232.27,232.36,232.09,232.34,10409.0,223.6055,223.6921,223.4322,223.6729,10409.0
2023-12-06 15:30:00,232.36,232.41,232.06,232.24,15856.0,223.6921,223.7403,223.4033,223.5766,15856.0
2023-12-06 15:35:00,232.26,232.4,232.21,232.24,12370.0,223.5959,223.7306,223.5477,223.5766,12370.0
2023-12-06 15:40:00,232.25,232.56,232.17,232.54,12097.0,223.5862,223.8847,223.5092,223.8654,12097.0
2023-12-06 15:45:00,232.54,232.61,232.35,232.53,18414.0,223.8654,223.9328,223.6825,223.8558,18414.0
2023-12-06 15:50:00,232.52,232.55,232.18,232.31,34850.0,223.8462,223.875,223.5188,223.644,34850.0
2023-12-06 15:55:00,232.31,232.4,232.11,232.39,71620.0,223.644,223.7306,223.4514,223.721,71620.0
2023-12-07 09:30:00,231.5,232.72,230.17,230.52,32406.0,224.2208,225.4025,222.9326,223.2716,32406.0
2023-12-07 09:35:00,230.49,231.25,230.49,230.76,5400.0,223.2426,223.9787,223.2426,223.5041,5400.0
2023-12-07 09:40:00,230.82,230.88,230.36,230.36,4262.0,223.5622,223.6203,223.1167,223.1167,4262.0
2023-12-07 09:45:00,230.37,230.54,229.78,229.9,3637.0,223.1264,223.291,222.5549,222.6711,3637.0
2023-12-07 09:50:00,229.96,230.18,229.77,230.15,4742.0,222.7293,222.9423,222.5452,222.9133,4742.0
2023-12-07 09:55:00,230.22,230.68,230.17,230.45,4177.0,222.9811,223.4266,222.9326,223.2038,4177.0
2023-12-07 10:00:00,230.35,230.53,230.21,230.53,6865.0,223.107,223.2813,222.9714,223.2813,6865.0
2023-12-07 10:05:00,230.59,230.82,230.47,230.63,13748.0,223.3394,223.5622,223.2232,223.3782,13748.0
2023-12-07 10:10:00,230.6,231.05,230.58,230.95,10732.0,223.3491,223.785,223.3298,223.6881,10732.0
2023-12-07 10:15:00,230.86,231.08,230.86,231.07,3693.0,223.601,223.814,223.601,223.8043,3693.0
2023-12-07 10:20:00,231.07,231.47,231.07,231.08,4731.0,223.8043,224.1918,223.8043,223.814,4731.0
2023-12-07 10:25:00,231.06,231.17,231.03,231.1,4331.0,223.7947,223.9012,223.7656,223.8334,4331.0
2023-12-07 10:30:00,231.13,231.13,230.93,231.08,6494.0,223.8625,223.8625,223.6688,223.814,6494.0
2023-12-07 10:35:00,231.11,231.15,230.7,230.7,5571.0,223.8431,223.8818,223.446,223.446,5571.0
2023-12-07 10:40:00,230.64,230.68,230.4,230.43,4847.0,223.3879,223.4266,223.1554,223.1845,4847.0
2023-12-07 10:45:00,230.42,230.52,230.33,230.44,6568.0,223.1748,223.2716,223.0876,223.1942,6568.0
2023-12-07 10:50:00,230.42,230.5,230.2,230.27,10579.0,223.1748,223.2523,222.9617,223.0295,10579.0
2023-12-07 10:55:00,230.24,230.36,230.11,230.22,8581.0,223.0004,223.1167,222.8745,222.9811,8581.0
2023-12-07 11:00:00,230.31,230.69,230.31,230.51,7902.0,223.0682,223.4363,223.0682,223.262,7902.0
2023-12-07 11:05:00,230.4,230.66,230.31,230.31,6104.0,223.1554,223.4072,223.0682,223.0682,6104.0
2023-12-07 11:10:00,230.31,230.38,229.99,229.99,5860.0,223.0682,223.136,222.7583,222.7583,5860.0
2023-12-07 11:15:00,229.97,229.97,229.4,229.5,6784.0,222.7389,222.7389,222.1869,222.2837,6784.0
2023-12-07 11:20:00,229.5,229.73,229.5,229.64,6475.0,222.2837,222.5065,222.2837,222.4193,6475.0
2023-12-07 11:25:00,229.71,230.09,229.67,229.88,8061.0,222.4871,222.8552,222.4484,222.6518,8061.0
2023-12-07 11:30:00,229.91,230.25,229.87,230.19,5318.0,222.6808,223.0101,222.6421,222.952,5318.0
2023-12-07 11:35:00,230.26,230.56,230.18,230.56,5405.0,223.0198,223.3104,222.9423,223.3104,5405.0
2023-12-07 11:40:00,230.76,230.76,230.57,230.72,1541.0,223.5041,223.5041,223.3201,223.4654,1541.0
2023-12-07 11:45:00,230.63,231.29,230.62,230.94,14288.0,223.3782,224.0174,223.3685,223.6784,14288.0
2023-12-07 11:50:00,230.83,231.02,230.79,231.02,3169.0,223.5719,223.7559,223.5332,223.7559,3169.0
2023-12-07 11:55:00,231.15,231.2,231.0,231.0,2076.0,223.8818,223.9303,223.7365,223.7365,2076.0
2023-12-07 12:00:00,231.14,231.37,231.08,231.19,5981.0,223.8721,224.0949,223.814,223.9206,5981.0
2023-12-07 12:05:00,231.15,231.3,231.15,231.2,6153.0,223.8818,224.0271,223.8818,223.9303,6153.0
2023-12-07 12:10:00,231.13,231.16,230.96,230.96,2204.0,223.8625,223.8915,223.6978,223.6978,2204.0
2023-12-07 12:15:00,230.98,231.02,230.79,230.94,9086.0,223.7172,223.7559,223.5332,223.6784,9086.0
2023-12-07 12:20:00,230.96,231.03,230.47,230.47,14283.0,223.6978,223.7656,223.2232,223.2232,14283.0
2023-12-07 12:25:00,230.51,230.6,230.49,230.59,2394.0,223.262,223.3491,223.2426,223.3394,2394.0
2023-12-07 12:30:00,230.59,230.59,230.44,230.5,4031.0,223.3394,223.3394,223.1942,223.2523,4031.0
2023-12-07 12:35:00,230.48,230.54,230.44,230.52,2826.0,223.2329,223.291,223.1942,223.2716,2826.0
2023-12-07 12:40:00,230.5,230.63,230.49,230.59,3166.0,223.2523,223.3782,223.2426,223.3394,3166.0
2023-12-07 12:45:00,230.59,230.63,230.24,230.26,5574.0,223.3394,223.3782,223.0004,223.0198,5574.0
2023-12-07 12:50:00,230.32,230.32,230.13,230.32,4318.0,223.0779,223.0779,222.8939,223.0779,4318.0
2023-12-07 12:55:00,230.42,230.48,230.2,230.2,3875.0,223.1748,223.2329,222.9617,222.9617,3875.0
2023-12-07 13:00:00,230.24,230.43,230.23,230.36,2425.0,223.0004,223.1845,222.9908,223.1167,2425.0
2023-12-07 13:05:00,230.45,230.51,230.34,230.39,4971.0,223.2038,223.262,223.0973,223.1457,4971.0
2023-12-07 13:10:00,230.4,230.47,230.36,230.41,3924.0,223.1554,223.2232,223.1167,223.1651,3924.0
2023-12-07 13:15:00,230.41,230.41,230.11,230.18,5893.0,223.1651,223.1651,222.8745,222.9423,5893.0
2023-12-07 13:20:00,230.24,230.28,230.13,230.28,5789.0,223.0004,223.0392,222.8939,223.0392,5789.0
2023-12-07 13:25:00,230.34,230.39,230.15,230.21,10001.0,223.0973,223.1457,222.9133,222.9714,10001.0
2023-12-07 13:30:00,230.19,230.33,230.13,230.24,21518.0,222.952,223.0876,222.8939,223.0004,21518.0
2023-12-07 13:35:00,230.21,230.49,230.13,230.49,5391.0,222.9714,223.2426,222.8939,223.2426,5391.0
2023-12-07 13:40:00,230.55,230.61,230.44,230.44,3076.0,223.3007,223.3588,223.1942,223.1942,3076.0
2023-12-07 13:45:00,230.44,230.55,230.42,230.52,4329.0,223.1942,223.3007,223.1748,223.2716,4329.0
2023-12-07 13:50:00,230.53,230.6,230.41,230.47,6124.0,223.2813,223.3491,223.1651,223.2232,6124.0
2023-12-07 13:55:00,230.45,230.5,230.38,230.42,3166.0,223.2038,223.2523,223.136,223.1748,3166.0
2023-12-07 14:00:00,230.42,230.5,230.26,230.28,4998.0,223.1748,223.2523,223.0198,223.0392,4998.0
2023-12-07 14:05:00,230.29,230.44,230.28,230.37,3619.0,223.0489,223.1942,223.0392,223.1264,3619.0
2023-12-07 14:10:00,230.33,230.4,230.17,230.19,6415.0,223.0876,223.1554,222.9326,222.952,6415.0
2023-12-07 14:15:00,230.16,230.27,230.15,230.21,5295.0,222.923,223.0295,222.9133,222.9714,5295.0
2023-12-07 14:20:00,230.21,230.42,230.21,230.34,6354.0,222.9714,223.1748,222.9714,223.0973,6354.0
2023-12-07 14:25:00,230.36,230.48,230.3,230.48,5174.0,223.1167,223.2329,223.0586,223.2329,5174.0
2023-12-07 14:30:00,230.49,230.49,230.17,230.23,4231.0,223.2426,223.2426,222.9326,222.9908,4231.0
2023-12-07 14:35:00,230.15,230.19,230.1,230.12,2163.0,222.9133,222.952,222.8648,222.8842,2163.0
2023-12-07 14:40:00,230.18,230.21,229.98,230.02,4117.0,222.9423,222.9714,222.7486,222.7874,4117.0
2023-12-07 14:45:00,230.04,230.19,230.02,230.12,9813.0,222.8067,222.952,222.7874,222.8842,9813.0
2023-12-07 14:50:00,230.09,230.15,230.06,230.09,5686.0,222.8552,222.9133,222.8261,222.8552,5686.0
2023-12-07 14:55:00,230.09,230.09,229.92,229.99,7503.0,222.8552,222.8552,222.6905,222.7583,7503.0
2023-12-07 15:00:00,230.02,230.02,229.87,230.02,6690.0,222.7874,222.7874,222.6421,222.7874,6690.0
2023-12-07 15:05:00,229.98,230.03,229.88,229.94,5563.0,222.7486,222.797,222.6518,222.7099,5563.0
2023-12-07 15:10:00,229.96,230.2,229.94,230.2,10057.0,222.7293,222.9617,222.7099,222.9617,10057.0
2023-12-07 15:15:00,230.2,230.25,230.14,230.22,6743.0,222.9617,223.0101,222.9036,222.9811,6743.0
2023-12-07 15:20:00,230.24,230.4,230.24,230.38,7473.0,223.0004,223.1554,223.0004,223.136,7473.0
2023-12-07 15:25:00,230.35,230.44,230.29,230.35,9137.0,223.107,223.1942,223.0489,223.107,9137.0
2023-12-07 15:30:00,230.33,230.42,230.07,230.08,11055.0,223.0876,223.1748,222.8358,222.8455,11055.0
2023-12-07 15:35:00,230.07,230.25,230.06,230.17,9308.0,222.8358,223.0101,222.8261,222.9326,9308.0
2023-12-07 15:40:00,230.18,230.29,230.18,230.26,8010.0,222.9423,223.0489,222.9423,223.0198,8010.0
2023-12-07 15:45:00,230.24,230.28,230.09,230.15,21380.0,223.0004,223.0392,222.8552,222.9133,21380.0
2023-12-07 15:50:00,230.1,230.17,229.75,230.02,27261.0,222.8648,222.9326,222.5259,222.7874,27261.0
2023-12-07 15:55:00,230.03,230.08,229.83,230.0,48545.0,222.797,222.8455,222.6033,222.768,48545.0
2023-12-08 09:30:00,229.19,229.78,228.27,229.6,17758.0,221.9835,222.5549,221.0924,222.3806,17758.0
2023-12-08 09:35:00,229.56,229.95,229.34,229.59,5338.0,222.3418,222.7196,222.1287,222.3709,5338.0
2023-12-08 09:40:00,229.43,230.04,229.03,230.04,6819.0,222.2159,222.8067,221.8285,222.8067,6819.0
2023-12-08 09:45:00,230.06,230.25,229.65,230.25,7817.0,222.8261,223.0101,222.429,223.0101,7817.0
2023-12-08 09:50:00,230.33,230.44,229.77,229.84,12796.0,223.0876,223.1942,222.5452,222.613,12796.0
2023-12-08 09:55:00,229.98,230.12,229.81,229.96,9289.0,222.7486,222.8842,222.584,222.7293,9289.0
2023-12-08 10:00:00,230.24,230.91,230.24,230.74,4374.0,223.0004,223.6494,223.0004,223.4847,4374.0
2023-12-08 10:05:00,230.79,231.15,230.79,231.09,10070.0,223.5332,223.8818,223.5332,223.8237,10070.0
2023-12-08 10:10:00,231.07,231.09,230.79,230.83,3356.0,223.8043,223.8237,223.5332,223.5719,3356.0
2023-12-08 10:15:00,230.83,231.45,230.8,231.34,10130.0,223.5719,224.1724,223.5428,224.0659,10130.0
2023-12-08 10:20:00,231.36,231.55,231.34,231.55,5673.0,224.0852,224.2693,224.0659,224.2693,5673.0
2023-12-08 10:25:00,231.51,231.54,231.38,231.4,3335.0,224.2305,224.2596,224.1046,224.124,3335.0
2023-12-08 10:30:00,231.44,231.44,231.05,231.05,6679.0,224.1627,224.1627,223.785,223.785,6679.0
2023-12-08 10:35:00,231.01,231.27,230.85,231.24,7187.0,223.7462,223.9981,223.5913,223.969,7187.0
2023-12-08 10:40:00,231.26,231.55,231.11,231.53,3446.0,223.9884,224.2693,223.8431,224.2499,3446.0
2023-12-08 10:45:00,231.43,231.6,231.37,231.58,3340.0,224.153,224.3177,224.0949,224.2983,3340.0
2023-12-08 10:50:00,231.58,232.28,231.57,232.28,5971.0,224.2983,224.9763,224.2886,224.9763,5971.0
2023-12-08 10:55:00,232.23,232.59,232.15,232.45,5619.0,224.9279,225.2766,224.8504,225.141,5619.0
2023-12-08 11:00:00,232.51,232.57,232.22,232.31,8965.0,225.1991,225.2572,224.9182,225.0054,8965.0
2023-12-08 11:05:00,232.19,232.28,231.28,231.28,3226.0,224.8891,224.9763,224.0077,224.0077,3226.0
2023-12-08 11:10:00,231.2,231.36,230.91,230.92,4477.0,223.9303,224.0852,223.6494,223.6591,4477.0
2023-12-08 11:15:00,230.91,230.91,230.24,230.38,5218.0,223.6494,223.6494,223.0004,223.136,5218.0
2023-12-08 11:20:00,230.33,230.59,230.32,230.52,3101.0,223.0876,223.3394,223.0779,223.2716,3101.0
2023-12-08 11:25:00,230.51,230.7,230.4,230.65,2525.0,223.262,223.446,223.1554,223.3976,2525.0
2023-12-08 11:30:00,230.71,230.88,230.66,230.7,1503.0,223.4557,223.6203,223.4072,223.446,1503.0
2023-12-08 11:35:00,230.7,230.75,230.5,230.5,2295.0,223.446,223.4944,223.2523,223.2523,2295.0
2023-12-08 11:40:00,230.53,230.63,230.47,230.6,2561.0,223.2813,223.3782,223.2232,223.3491,2561.0
2023-12-08 11:45:00,230.64,230.64,230.33,230.6,3418.0,223.3879,223.3879,223.0876,223.3491,3418.0
2023-12-08 11:50:00,230.59,230.6,230.47,230.58,2007.0,223.3394,223.3491,223.2232,223.3298,2007.0
2023-12-08 11:55:00,230.59,230.78,230.59,230.69,1730.0,223.3394,223.5235,223.3394,223.4363,1730.0
2023-12-08 12:00:00,230.68,230.95,230.64,230.88,4244.0,223.4266,223.6881,223.3879,223.6203,4244.0
2023-12-08 12:05:00,230.84,230.85,230.73,230.78,2559.0,223.5816,223.5913,223.475,223.5235,2559.0
2023-12-08 12:10:00,230.74,230.74,230.36,230.36,3244.0,223.4847,223.4847,223.1167,223.1167,3244.0
2023-12-08 12:15:00,230.3,230.64,230.29,230.52,3363.0,223.0586,223.3879,223.0489,223.2716,3363.0
2023-12-08 12:20:00,230.71,230.84,230.68,230.69,1446.0,223.4557,223.5816,223.4266,223.4363,1446.0
2023-12-08 12:25:00,230.72,231.0,230.72,230.99,1661.0,223.4654,223.7365,223.4654,223.7269,1661.0
2023-12-08 12:30:00,230.99,231.02,230.91,230.97,3493.0,223.7269,223.7559,223.6494,223.7075,3493.0
2023-12-08 12:35:00,230.96,231.07,230.94,231.05,4359.0,223.6978,223.8043,223.6784,223.785,4359.0
2023-12-08 12:40:00,231.06,231.16,230.97,231.11,2538.0,223.7947,223.8915,223.7075,223.8431,2538.0
2023-12-08 12:45:00,231.1,231.15,231.08,231.09,1303.0,223.8334,223.8818,223.814,223.8237,1303.0
2023-12-08 12:50:00,231.03,231.1,230.94,231.01,1568.0,223.7656,223.8334,223.6784,223.7462,1568.0
2023-12-08 12:55:00,230.97,231.2,230.94,230.94,3269.0,223.7075,223.9303,223.6784,223.6784,3269.0
2023-12-08 13:00:00,230.91,230.96,230.83,230.93,1902.0,223.6494,223.6978,223.5719,223.6688,1902.0
2023-12-08 13:05:00,230.89,230.97,230.66,230.68,6148.0,223.63,223.7075,223.4072,223.4266,6148.0
2023-12-08 13:10:00,230.69,230.82,230.58,230.59,10810.0,223.4363,223.5622,223.3298,223.3394,10810.0
2023-12-08 13:15:00,230.6,230.68,230.47,230.62,1540.0,223.3491,223.4266,223.2232,223.3685,1540.0
2023-12-08 13:20:00,230.62,230.62,230.49,230.57,1670.0,223.3685,223.3685,223.2426,223.3201,1670.0
2023-12-08 13:25:00,230.62,230.71,230.55,230.55,3036.0,223.3685,223.4557,223.3007,223.3007,3036.0
2023-12-08 13:30:00,230.56,230.56,230.27,230.32,2175.0,223.3104,223.3104,223.0295,223.0779,2175.0
2023-12-08 13:35:00,230.26,230.32,230.01,230.04,4122.0,223.0198,223.0779,222.7777,222.8067,4122.0
2023-12-08 13:40:00,230.06,230.06,229.83,229.87,3476.0,222.8261,222.8261,222.6033,222.6421,3476.0
2023-12-08 13:45:00,229.81,230.01,229.8,229.8,6517.0,222.584,222.7777,222.5743,222.5743,6517.0
2023-12-08 13:50:00,229.8,230.0,229.8,229.81,5988.0,222.5743,222.768,222.5743,222.584,5988.0
2023-12-08 13:55:00,229.87,230.04,229.87,229.98,3802.0,222.6421,222.8067,222.6421,222.7486,3802.0
2023-12-08 14:00:00,230.0,230.02,229.95,230.01,3072.0,222.768,222.7874,222.7196,222.7777,3072.0
2023-12-08 14:05:00,230.01,230.01,229.83,229.94,4700.0,222.7777,222.7777,222.6033,222.7099,4700.0
2023-12-08 14:10:00,229.93,230.05,229.87,229.91,3993.0,222.7002,222.8164,222.6421,222.6808,3993.0
2023-12-08 14:15:00,229.94,230.03,229.9,229.96,2885.0,222.7099,222.797,222.6711,222.7293,2885.0
2023-12-08 14:20:00,229.96,230.24,229.95,230.0,4500.0,222.7293,223.0004,222.7196,222.768,4500.0
2023-12-08 14:25:00,230.06,230.13,230.04,230.08,1613.0,222.8261,222.8939,222.8067,222.8455,1613.0
2023-12-08 14:30:00,230.03,230.23,230.03,230.15,2379.0,222.797,222.9908,222.797,222.9133,2379.0
2023-12-08 14:35:00,230.12,230.17,230.03,230.15,3930.0,222.8842,222.9326,222.797,222.9133,3930.0
2023-12-08 14:40:00,230.15,230.17,230.08,230.15,2777.0,222.9133,222.9326,222.8455,222.9133,2777.0
2023-12-08 14:45:00,230.05,230.18,229.97,230.14,5127.0,222.8164,222.9423,222.7389,222.9036,5127.0
2023-12-08 14:50:00,230.14,230.24,230.1,230.14,3310.0,222.9036,223.0004,222.8648,222.9036,3310.0
2023-12-08 14:55:00,230.17,230.18,229.96,230.03,8737.0,222.9326,222.9423,222.7293,222.797,8737.0
2023-12-08 15:00:00,230.02,230.02,229.68,229.71,8711.0,222.7874,222.7874,222.4581,222.4871,8711.0
2023-12-08 15:05:00,229.65,229.65,229.39,229.57,7954.0,222.429,222.429,222.1772,222.3515,7954.0
2023-12-08 15:10:00,229.61,229.61,229.35,229.39,7166.0,222.3903,222.3903,222.1384,222.1772,7166.0
2023-12-08 15:15:00,229.37,229.49,229.28,229.28,8535.0,222.1578,222.274,222.0706,222.0706,8535.0
2023-12-08 15:20:00,229.26,229.36,229.1,229.22,12408.0,222.0513,222.1481,221.8963,222.0125,12408.0
2023-12-08 15:25:00,229.23,229.56,229.23,229.5,16649.0,222.0222,222.3418,222.0222,222.2837,16649.0
2023-12-08 15:30:00,229.5,229.51,229.33,229.36,6824.0,222.2837,222.2934,222.1191,222.1481,6824.0
2023-12-08 15:35:00,229.36,229.68,229.35,229.68,5761.0,222.1481,222.4581,222.1384,222.4581,5761.0
2023-12-08 15:40:00,229.65,229.67,229.53,229.53,8562.0,222.429,222.4484,222.3128,222.3128,8562.0
2023-12-08 15:45:00,229.5,229.5,229.18,229.19,9466.0,222.2837,222.2837,221.9738,221.9835,9466.0
2023-12-08 15:50:00,229.27,229.46,229.01,229.12,25700.0,222.0609,222.245,221.8091,221.9157,25700.0
2023-12-08 15:55:00,229.1,229.3,228.99,229.26,63574.0,221.8963,222.09,221.7898,222.0513,63574.0
2023-12-11 09:30:00,231.32,233.62,230.86,233.05,72376.0,224.0465,226.2742,223.601,225.7221,72376.0
2023-12-11 09:35:00,232.86,234.42,232.75,233.94,12980.0,225.5381,227.049,225.4315,226.5841,12980.0
2023-12-11 09:40:00,233.95,234.13,233.37,233.84,6467.0,226.5938,226.7681,226.032,226.4872,6467.0
2023-12-11 09:45:00,233.84,233.99,233.29,233.65,8169.0,226.4872,226.6325,225.9545,226.3032,8169.0
2023-12-11 09:50:00,233.65,233.84,233.14,233.75,10342.0,226.3032,226.4872,225.8093,226.4001,10342.0
2023-12-11 09:55:00,233.59,234.28,233.2,234.17,7610.0,226.2451,226.9134,225.8674,226.8069,7610.0
2023-12-11 10:00:00,234.33,234.73,234.09,234.43,7787.0,226.9618,227.3493,226.7294,227.0587,7787.0
2023-12-11 10:05:00,234.33,234.63,234.13,234.29,10023.0,226.9618,227.2524,226.7681,226.9231,10023.0
2023-12-11 10:10:00,234.27,234.47,233.55,233.55,9620.0,226.9037,227.0974,226.2064,226.2064,9620.0
2023-12-11 10:15:00,233.61,233.85,233.33,233.81,8492.0,226.2645,226.4969,225.9933,226.4582,8492.0
2023-12-11 10:20:00,233.74,233.91,233.5,233.58,3484.0,226.3904,226.555,226.1579,226.2354,3484.0
2023-12-11 10:25:00,233.62,233.69,233.28,233.45,5150.0,226.2742,226.342,225.9449,226.1095,5150.0
2023-12-11 10:30:00,233.49,233.49,233.22,233.43,3528.0,226.1483,226.1483,225.8867,226.0901,3528.0
2023-12-11 10:35:00,233.49,233.97,233.4,233.89,7137.0,226.1483,226.6132,226.0611,226.5357,7137.0
2023-12-11 10:40:00,233.93,234.17,233.75,233.97,7830.0,226.5744,226.8069,226.4001,226.6132,7830.0
2023-12-11 10:45:00,233.97,234.45,233.96,234.27,8109.0,226.6132,227.0781,226.6035,226.9037,8109.0
2023-12-11 10:50:00,234.29,234.72,234.29,234.69,5808.0,226.9231,227.3396,226.9231,227.3105,5808.0
2023-12-11 10:55:00,234.92,235.26,234.56,234.56,20107.0,227.5333,227.8626,227.1846,227.1846,20107.0
2023-12-11 11:00:00,234.5,234.72,234.5,234.59,8137.0,227.1265,227.3396,227.1265,227.2137,8137.0
2023-12-11 11:05:00,234.53,234.71,234.38,234.52,9258.0,227.1556,227.3299,227.0103,227.1459,9258.0
2023-12-11 11:10:00,234.61,234.89,234.42,234.57,9941.0,227.233,227.5042,227.049,227.1943,9941.0
2023-12-11 11:15:00,234.5,234.86,234.37,234.82,6974.0,227.1265,227.4752,227.0006,227.4364,6974.0
2023-12-11 11:20:00,234.81,234.85,234.48,234.56,9347.0,227.4267,227.4655,227.1071,227.1846,9347.0
2023-12-11 11:25:00,234.53,234.86,234.4,234.45,3679.0,227.1556,227.4752,227.0296,227.0781,3679.0
2023-12-11 11:30:00,234.42,234.48,233.92,234.09,6579.0,227.049,227.1071,226.5647,226.7294,6579.0
2023-12-11 11:35:00,234.16,234.45,234.16,234.45,4357.0,226.7972,227.0781,226.7972,227.0781,4357.0
2023-12-11 11:40:00,234.49,234.58,234.35,234.43,4552.0,227.1168,227.204,226.9812,227.0587,4552.0
2023-12-11 11:45:00,234.42,234.49,234.25,234.31,3837.0,227.049,227.1168,226.8844,226.9425,3837.0
2023-12-11 11:50:00,234.33,234.56,234.33,234.49,4458.0,226.9618,227.1846,226.9618,227.1168,4458.0
2023-12-11 11:55:00,234.51,234.6,234.49,234.5,2876.0,227.1362,227.2234,227.1168,227.1265,2876.0
2023-12-11 12:00:00,234.41,234.58,234.41,234.54,3205.0,227.0393,227.204,227.0393,227.1652,3205.0
2023-12-11 12:05:00,234.55,234.7,234.53,234.64,7420.0,227.1749,227.3202,227.1556,227.2621,7420.0
2023-12-11 12:10:00,234.62,234.7,234.55,234.66,7943.0,227.2427,227.3202,227.1749,227.2815,7943.0
2023-12-11 12:15:00,234.63,234.71,234.56,234.71,4802.0,227.2524,227.3299,227.1846,227.3299,4802.0
2023-12-11 12:20:00,234.71,234.86,234.63,234.65,7132.0,227.3299,227.4752,227.2524,227.2718,7132.0
2023-12-11 12:25:00,234.67,234.78,234.52,234.53,8358.0,227.2912,227.3977,227.1459,227.1556,8358.0
2023-12-11 12:30:00,234.42,234.43,234.17,234.32,5353.0,227.049,227.0587,226.8069,226.9522,5353.0
2023-12-11 12:35:00,234.29,234.44,234.29,234.44,2741.0,226.9231,227.0684,226.9231,227.0684,2741.0
2023-12-11 12:40:00,234.45,234.77,234.45,234.74,4469.0,227.0781,227.388,227.0781,227.359,4469.0
2023-12-11 12:45:00,234.74,234.74,234.37,234.41,3228.0,227.359,227.359,227.0006,227.0393,3228.0
2023-12-11 12:50:00,234.31,234.47,234.31,234.42,3356.0,226.9425,227.0974,226.9425,227.049,3356.0
2023-12-11 12:55:00,234.42,234.44,234.28,234.28,5094.0,227.049,227.0684,226.9134,226.9134,5094.0
2023-12-11 13:00:00,234.22,234.22,233.82,234.06,10878.0,226.8553,226.8553,226.4679,226.7003,10878.0
2023-12-11 13:05:00,234.06,234.25,234.05,234.15,4054.0,226.7003,226.8844,226.6906,226.7875,4054.0
2023-12-11 13:10:00,234.08,234.19,233.9,233.9,2990.0,226.7197,226.8262,226.5454,226.5454,2990.0
2023-12-11 13:15:00,233.89,233.92,233.72,233.81,8712.0,226.5357,226.5647,226.371,226.4582,8712.0
2023-12-11 13:20:00,233.84,234.07,233.82,234.04,3995.0,226.4872,226.71,226.4679,226.681,3995.0
2023-12-11 13:25:00,233.99,234.1,233.92,234.05,8661.0,226.6325,226.7391,226.5647,226.6906,8661.0
2023-12-11 13:30:00,234.03,234.08,233.8,233.87,7016.0,226.6713,226.7197,226.4485,226.5163,7016.0
2023-12-11 13:35:00,233.85,233.95,233.81,233.94,5323.0,226.4969,226.5938,226.4582,226.5841,5323.0
2023-12-11 13:40:00,233.98,234.21,233.98,234.12,4221.0,226.6228,226.8456,226.6228,226.7584,4221.0
2023-12-11 13:45:00,234.12,234.17,233.93,234.05,5772.0,226.7584,226.8069,226.5744,226.6906,5772.0
2023-12-11 13:50:00,234.09,234.14,233.97,234.06,4008.0,226.7294,226.7778,226.6132,226.7003,4008.0
2023-12-11 13:55:00,234.03,234.03,233.9,234.0,3715.0,226.6713,226.6713,226.5454,226.6422,3715.0
2023-12-11 14:00:00,234.03,234.03,233.73,233.74,3246.0,226.6713,226.6713,226.3807,226.3904,3246.0
2023-12-11 14:05:00,233.79,233.8,233.69,233.69,3381.0,226.4388,226.4485,226.342,226.342,3381.0
2023-12-11 14:10:00,233.71,233.86,233.71,233.8,3797.0,226.3613,226.5066,226.3613,226.4485,3797.0
2023-12-11 14:15:00,233.79,233.83,233.69,233.72,4632.0,226.4388,226.4776,226.342,226.371,4632.0
2023-12-11 14:20:00,233.7,233.81,233.62,233.75,5855.0,226.3517,226.4582,226.2742,226.4001,5855.0
2023-12-11 14:25:00,233.78,233.83,233.72,233.72,1509.0,226.4291,226.4776,226.371,226.371,1509.0
2023-12-11 14:30:00,233.78,233.83,233.59,233.64,4495.0,226.4291,226.4776,226.2451,226.2935,4495.0
2023-12-11 14:35:00,233.63,233.63,233.44,233.44,3572.0,226.2839,226.2839,226.0998,226.0998,3572.0
2023-12-11 14:40:00,233.47,233.62,233.47,233.51,3706.0,226.1289,226.2742,226.1289,226.1676,3706.0
2023-12-11 14:45:00,233.49,233.63,233.44,233.63,4018.0,226.1483,226.2839,226.0998,226.2839,4018.0
2023-12-11 14:50:00,233.65,233.66,233.57,233.58,4815.0,226.3032,226.3129,226.2257,226.2354,4815.0
2023-12-11 14:55:00,233.55,233.55,233.24,233.42,6596.0,226.2064,226.2064,225.9061,226.0805,6596.0
2023-12-11 15:00:00,233.41,233.41,233.21,233.27,2648.0,226.0708,226.0708,225.8771,225.9352,2648.0
2023-12-11 15:05:00,233.31,233.39,233.25,233.29,3227.0,225.9739,226.0514,225.9158,225.9545,3227.0
2023-12-11 15:10:00,233.3,233.37,233.15,233.37,4336.0,225.9642,226.032,225.8189,226.032,4336.0
2023-12-11 15:15:00,233.32,233.38,233.25,233.31,6103.0,225.9836,226.0417,225.9158,225.9739,6103.0
2023-12-11 15:20:00,233.29,233.41,233.26,233.41,3792.0,225.9545,226.0708,225.9255,226.0708,3792.0
2023-12-11 15:25:00,233.36,233.36,233.18,233.27,5643.0,226.0223,226.0223,225.848,225.9352,5643.0
2023-12-11 15:30:00,233.26,233.43,233.25,233.33,5658.0,225.9255,226.0901,225.9158,225.9933,5658.0
2023-12-11 15:35:00,233.33,233.56,233.33,233.53,5213.0,225.9933,226.2161,225.9933,226.187,5213.0
2023-12-11 15:40:00,233.56,233.65,233.44,233.47,6670.0,226.2161,226.3032,226.0998,226.1289,6670.0
2023-12-11 15:45:00,233.45,233.51,233.22,233.23,14105.0,226.1095,226.1676,225.8867,225.8964,14105.0
2023-12-11 15:50:00,233.24,233.32,233.04,233.29,31965.0,225.9061,225.9836,225.7124,225.9545,31965.0
2023-12-11 15:55:00,233.27,233.49,233.22,233.33,63194.0,225.9352,226.1483,225.8867,225.9933,63194.0
2023-12-12 09:30:00,235.0,235.32,233.44,233.44,26206.0,227.6108,227.9207,226.0998,226.0998,26206.0
2023-12-12 09:35:00,233.25,233.82,233.16,233.8,7785.0,225.9158,226.4679,225.8286,226.4485,7785.0
2023-12-12 09:40:00,233.86,233.96,233.53,233.55,3833.0,226.5066,226.6035,226.187,226.2064,3833.0
2023-12-12 09:45:00,233.53,233.74,233.32,233.47,4700.0,226.187,226.3904,225.9836,226.1289,4700.0
2023-12-12 09:50:00,233.54,234.09,233.52,234.01,6235.0,226.1967,226.7294,226.1773,226.6519,6235.0
2023-12-12 09:55:00,234.01,234.08,233.48,233.57,6183.0,226.6519,226.7197,226.1386,226.2257,6183.0
2023-12-12 10:00:00,233.66,233.76,233.4,233.6,5480.0,226.3129,226.4098,226.0611,226.2548,5480.0
2023-12-12 10:05:00,233.65,234.09,233.65,234.09,5369.0,226.3032,226.7294,226.3032,226.7294,5369.0
2023-12-12 10:10:00,234.05,234.32,234.01,234.31,8552.0,226.6906,226.9522,226.6519,226.9425,8552.0
2023-12-12 10:15:00,234.26,234.47,234.19,234.47,4201.0,226.894,227.0974,226.8262,227.0974,4201.0
2023-12-12 10:20:00,234.51,234.63,234.36,234.52,7380.0,227.1362,227.2524,226.9909,227.1459,7380.0
2023-12-12 10:25:00,234.57,234.62,234.11,234.12,17589.0,227.1943,227.2427,226.7488,226.7584,17589.0
2023-12-12 10:30:00,234.11,234.2,234.05,234.16,3588.0,226.7488,226.8359,226.6906,226.7972,3588.0
2023-12-12 10:35:00,234.15,234.31,234.12,234.31,4336.0,226.7875,226.9425,226.7584,226.9425,4336.0
2023-12-12 10:40:00,234.35,234.4,234.1,234.37,7414.0,226.9812,227.0296,226.7391,227.0006,7414.0
2023-12-12 10:45:00,234.33,234.43,234.28,234.33,3583.0,226.9618,227.0587,226.9134,226.9618,3583.0
2023-12-12 10:50:00,234.28,234.34,234.14,234.26,5550.0,226.9134,226.9715,226.7778,226.894,5550.0
2023-12-12 10:55:00,234.25,234.42,234.25,234.31,6489.0,226.8844,227.049,226.8844,226.9425,6489.0
2023-12-12 11:00:00,234.35,234.47,234.29,234.47,3229.0,226.9812,227.0974,226.9231,227.0974,3229.0
2023-12-12 11:05:00,234.49,234.58,234.41,234.41,5343.0,227.1168,227.204,227.0393,227.0393,5343.0
2023-12-12 11:10:00,234.43,234.44,234.34,234.44,2411.0,227.0587,227.0684,226.9715,227.0684,2411.0
2023-12-12 11:15:00,234.4,234.4,234.18,234.27,3389.0,227.0296,227.0296,226.8166,226.9037,3389.0
2023-12-12 11:20:00,234.23,234.4,234.23,234.36,2701.0,226.865,227.0296,226.865,226.9909,2701.0
2023-12-12 11:25:00,234.39,234.43,234.29,234.43,5219.0,227.02,227.0587,226.9231,227.0587,5219.0
2023-12-12 11:30:00,234.44,234.48,234.34,234.4,1972.0,227.0684,227.1071,226.9715,227.0296,1972.0
2023-12-12 11:35:00,234.46,234.5,234.36,234.44,4100.0,227.0878,227.1265,226.9909,227.0684,4100.0
2023-12-12 11:40:00,234.42,234.49,234.34,234.34,2834.0,227.049,227.1168,226.9715,226.9715,2834.0
2023-12-12 11:45:00,234.4,234.59,234.4,234.56,3775.0,227.0296,227.2137,227.0296,227.1846,3775.0
2023-12-12 11:50:00,234.62,234.68,234.54,234.61,4562.0,227.2427,227.3008,227.1652,227.233,4562.0
2023-12-12 11:55:00,234.57,234.72,234.48,234.69,4523.0,227.1943,227.3396,227.1071,227.3105,4523.0
2023-12-12 12:00:00,234.68,234.79,234.65,234.79,1700.0,227.3008,227.4074,227.2718,227.4074,1700.0
2023-12-12 12:05:00,234.85,234.85,234.68,234.72,2782.0,227.4655,227.4655,227.3008,227.3396,2782.0
2023-12-12 12:10:00,234.71,235.04,234.71,235.0,1633.0,227.3299,227.6495,227.3299,227.6108,1633.0
2023-12-12 12:15:00,235.04,235.13,235.0,235.03,4023.0,227.6495,227.7367,227.6108,227.6398,4023.0
2023-12-12 12:20:00,235.12,235.23,235.12,235.22,2457.0,227.727,227.8335,227.727,227.8239,2457.0
2023-12-12 12:25:00,235.22,235.34,235.22,235.34,3940.0,227.8239,227.9401,227.8239,227.9401,3940.0
2023-12-12 12:30:00,235.37,235.54,235.31,235.51,1300.0,227.9691,228.1338,227.911,228.1047,1300.0
2023-12-12 12:35:00,235.54,235.59,235.26,235.27,3625.0,228.1338,228.1822,227.8626,227.8723,3625.0
2023-12-12 12:40:00,235.25,235.26,235.03,235.03,3354.0,227.8529,227.8626,227.6398,227.6398,3354.0
2023-12-12 12:45:00,235.03,235.14,234.95,234.95,5464.0,227.6398,227.7464,227.5623,227.5623,5464.0
2023-12-12 12:50:00,234.89,234.93,234.83,234.89,3371.0,227.5042,227.543,227.4461,227.5042,3371.0
2023-12-12 12:55:00,234.89,235.16,234.87,235.11,4078.0,227.5042,227.7657,227.4849,227.7173,4078.0
2023-12-12 13:00:00,235.05,235.21,234.97,235.2,3021.0,227.6592,227.8142,227.5817,227.8045,3021.0
2023-12-12 13:05:00,235.2,235.2,234.83,234.99,10574.0,227.8045,227.8045,227.4461,227.6011,10574.0
2023-12-12 13:10:00,234.95,234.99,234.87,234.99,4839.0,227.5623,227.6011,227.4849,227.6011,4839.0
2023-12-12 13:15:00,235.0,235.06,234.94,235.06,1914.0,227.6108,227.6689,227.5527,227.6689,1914.0
2023-12-12 13:20:00,234.98,235.04,234.92,235.04,2407.0,227.5914,227.6495,227.5333,227.6495,2407.0
2023-12-12 13:25:00,235.05,235.05,234.86,234.95,2852.0,227.6592,227.6592,227.4752,227.5623,2852.0
2023-12-12 13:30:00,234.95,235.13,234.91,235.13,4034.0,227.5623,227.7367,227.5236,227.7367,4034.0
2023-12-12 13:35:00,235.11,235.4,235.11,235.28,5013.0,227.7173,227.9982,227.7173,227.882,5013.0
2023-12-12 13:40:00,235.33,235.4,235.27,235.38,3414.0,227.9304,227.9982,227.8723,227.9788,3414.0
2023-12-12 13:45:00,235.4,235.5,235.25,235.36,4221.0,227.9982,228.0951,227.8529,227.9595,4221.0
2023-12-12 13:50:00,235.38,235.57,235.38,235.55,2133.0,227.9788,228.1629,227.9788,228.1435,2133.0
2023-12-12 13:55:00,235.56,235.7,235.52,235.63,3024.0,228.1532,228.2888,228.1144,228.221,3024.0
2023-12-12 14:00:00,235.65,235.74,235.51,235.7,3942.0,228.2403,228.3275,228.1047,228.2888,3942.0
2023-12-12 14:05:00,235.68,235.73,235.63,235.65,2410.0,228.2694,228.3178,228.221,228.2403,2410.0
2023-12-12 14:10:00,235.58,235.78,235.58,235.65,3729.0,228.1725,228.3662,228.1725,228.2403,3729.0
2023-12-12 14:15:00,235.64,235.8,235.64,235.66,2200.0,228.2307,228.3856,228.2307,228.25,2200.0
2023-12-12 14:20:00,235.66,235.92,235.66,235.88,4581.0,228.25,228.5018,228.25,228.4631,4581.0
2023-12-12 14:25:00,235.87,235.88,235.75,235.76,4465.0,228.4534,228.4631,228.3372,228.3469,4465.0
2023-12-12 14:30:00,235.77,235.88,235.76,235.88,4407.0,228.3566,228.4631,228.3469,228.4631,4407.0
2023-12-12 14:35:00,235.86,235.91,235.82,235.82,3647.0,228.4437,228.4922,228.405,228.405,3647.0
2023-12-12 14:40:00,235.83,235.92,235.82,235.87,3099.0,228.4147,228.5018,228.405,228.4534,3099.0
2023-12-12 14:45:00,235.88,236.04,235.79,235.82,4224.0,228.4631,228.6181,228.3759,228.405,4224.0
2023-12-12 14:50:00,235.79,235.84,235.71,235.75,5571.0,228.3759,228.4244,228.2985,228.3372,5571.0
2023-12-12 14:55:00,235.78,235.91,235.77,235.82,5143.0,228.3662,228.4922,228.3566,228.405,5143.0
2023-12-12 15:00:00,235.81,235.92,235.72,235.92,5386.0,228.3953,228.5018,228.3081,228.5018,5386.0
2023-12-12 15:05:00,235.94,236.08,235.92,236.08,3412.0,228.5212,228.6568,228.5018,228.6568,3412.0
2023-12-12 15:10:00,236.03,236.27,235.96,236.2,5609.0,228.6084,228.8408,228.5406,228.773,5609.0
2023-12-12 15:15:00,236.22,236.29,236.13,236.26,7865.0,228.7924,228.8602,228.7052,228.8312,7865.0
2023-12-12 15:20:00,236.22,236.27,236.17,236.26,3978.0,228.7924,228.8408,228.744,228.8312,3978.0
2023-12-12 15:25:00,236.24,236.27,236.22,236.27,1700.0,228.8118,228.8408,228.7924,228.8408,1700.0
2023-12-12 15:30:00,236.27,236.34,236.09,236.15,7055.0,228.8408,228.9086,228.6665,228.7246,7055.0
2023-12-12 15:35:00,236.13,236.3,236.08,236.25,4656.0,228.7052,228.8699,228.6568,228.8215,4656.0
2023-12-12 15:40:00,236.27,236.33,236.13,236.21,10302.0,228.8408,228.899,228.7052,228.7827,10302.0
2023-12-12 15:45:00,236.2,236.26,236.13,236.22,7850.0,228.773,228.8312,228.7052,228.7924,7850.0
2023-12-12 15:50:00,236.16,236.44,235.95,236.35,27111.0,228.7343,229.0055,228.5309,228.9183,27111.0
2023-12-12 15:55:00,236.35,236.69,236.35,236.68,71217.0,228.9183,229.2476,228.9183,229.238,71217.0
2023-12-13 09:30:00,237.27,237.67,236.17,236.84,19395.0,229.8094,230.1968,228.744,229.3929,19395.0
2023-12-13 09:35:00,236.73,236.79,236.2,236.24,2220.0,229.2864,229.3445,228.773,228.8118,2220.0
2023-12-13 09:40:00,236.34,236.5,236.17,236.17,2839.0,228.9086,229.0636,228.744,228.744,2839.0
2023-12-13 09:45:00,236.12,236.47,236.04,236.45,3307.0,228.6956,229.0346,228.6181,229.0152,3307.0
2023-12-13 09:50:00,236.45,236.62,236.44,236.53,4392.0,229.0152,229.1798,229.0055,229.0927,4392.0
2023-12-13 09:55:00,236.49,236.79,236.49,236.78,6909.0,229.0539,229.3445,229.0539,229.3348,6909.0
2023-12-13 10:00:00,236.73,236.87,236.66,236.66,7804.0,229.2864,229.422,229.2186,229.2186,7804.0
2023-12-13 10:05:00,236.71,236.77,236.53,236.63,13313.0,229.267,229.3251,229.0927,229.1895,13313.0
2023-12-13 10:10:00,236.59,236.65,236.33,236.4,6472.0,229.1508,229.2089,228.899,228.9668,6472.0
2023-12-13 10:15:00,236.44,236.47,235.95,235.95,4384.0,229.0055,229.0346,228.5309,228.5309,4384.0
2023-12-13 10:20:00,235.99,236.1,235.98,236.04,4010.0,228.5696,228.6762,228.56,228.6181,4010.0
2023-12-13 10:25:00,236.04,236.07,235.78,236.0,17634.0,228.6181,228.6471,228.3662,228.5793,17634.0
2023-12-13 10:30:00,236.0,236.0,235.85,235.92,2462.0,228.5793,228.5793,228.434,228.5018,2462.0
2023-12-13 10:35:00,235.94,236.05,235.68,235.68,15250.0,228.5212,228.6278,228.2694,228.2694,15250.0
2023-12-13 10:40:00,235.67,236.17,235.64,236.16,6590.0,228.2597,228.744,228.2307,228.7343,6590.0
2023-12-13 10:45:00,236.18,236.41,236.17,236.41,2635.0,228.7537,228.9764,228.744,228.9764,2635.0
2023-12-13 10:50:00,236.47,236.48,236.31,236.47,3378.0,229.0346,229.0442,228.8796,229.0346,3378.0
2023-12-13 10:55:00,236.46,236.47,236.25,236.35,4148.0,229.0249,229.0346,228.8215,228.9183,4148.0
2023-12-13 11:00:00,236.34,236.49,236.31,236.49,2064.0,228.9086,229.0539,228.8796,229.0539,2064.0
2023-12-13 11:05:00,236.45,236.53,236.34,236.4,4700.0,229.0152,229.0927,228.9086,228.9668,4700.0
2023-12-13 11:10:00,236.4,236.51,236.33,236.38,4345.0,228.9668,229.0733,228.899,228.9474,4345.0
2023-12-13 11:15:00,236.43,236.43,236.21,236.23,5017.0,228.9958,228.9958,228.7827,228.8021,5017.0
2023-12-13 11:20:00,236.23,236.34,236.16,236.28,5269.0,228.8021,228.9086,228.7343,228.8505,5269.0
2023-12-13 11:25:00,236.26,236.37,236.21,236.22,4613.0,228.8312,228.9377,228.7827,228.7924,4613.0
2023-12-13 11:30:00,236.23,236.35,236.23,236.35,3729.0,228.8021,228.9183,228.8021,228.9183,3729.0
2023-12-13 11:35:00,236.35,236.36,236.27,236.33,4383.0,228.9183,228.928,228.8408,228.899,4383.0
2023-12-13 11:40:00,236.29,236.48,236.27,236.48,4700.0,228.8602,229.0442,228.8408,229.0442,4700.0
2023-12-13 11:45:00,236.43,236.53,236.4,236.45,5155.0,228.9958,229.0927,228.9668,229.0152,5155.0
2023-12-13 11:50:00,236.49,236.61,236.43,236.53,4918.0,229.0539,229.1702,228.9958,229.0927,4918.0
2023-12-13 11:55:00,236.49,236.52,236.34,236.35,2214.0,229.0539,229.083,228.9086,228.9183,2214.0
2023-12-13 12:00:00,236.34,236.4,236.11,236.18,4634.0,228.9086,228.9668,228.6859,228.7537,4634.0
2023-12-13 12:05:00,236.12,236.13,236.02,236.12,2489.0,228.6956,228.7052,228.5987,228.6956,2489.0
2023-12-13 12:10:00,236.09,236.15,236.06,236.11,1667.0,228.6665,228.7246,228.6374,228.6859,1667.0
2023-12-13 12:15:00,236.1,236.16,235.99,236.0,4147.0,228.6762,228.7343,228.5696,228.5793,4147.0
2023-12-13 12:20:00,235.94,236.01,235.89,235.89,1591.0,228.5212,228.589,228.4728,228.4728,1591.0
2023-12-13 12:25:00,235.9,235.9,235.7,235.7,996.0,228.4825,228.4825,228.2888,228.2888,996.0
2023-12-13 12:30:00,235.6,235.81,235.57,235.81,2573.0,228.1919,228.3953,228.1629,228.3953,2573.0
2023-12-13 12:35:00,235.75,235.81,235.75,235.81,500.0,228.3372,228.3953,228.3372,228.3953,500.0
2023-12-13 12:40:00,235.72,235.82,235.67,235.82,2405.0,228.3081,228.405,228.2597,228.405,2405.0
2023-12-13 12:45:00,235.77,235.91,235.76,235.83,1209.0,228.3566,228.4922,228.3469,228.4147,1209.0
2023-12-13 12:50:00,235.79,235.98,235.79,235.98,1890.0,228.3759,228.56,228.3759,228.56,1890.0
2023-12-13 12:55:00,235.97,235.97,235.72,235.74,4218.0,228.5503,228.5503,228.3081,228.3275,4218.0
2023-12-13 13:00:00,235.75,235.75,235.63,235.69,919.0,228.3372,228.3372,228.221,228.2791,919.0
2023-12-13 13:05:00,235.7,235.81,235.69,235.73,1522.0,228.2888,228.3953,228.2791,228.3178,1522.0
2023-12-13 13:10:00,235.82,235.85,235.72,235.78,1401.0,228.405,228.434,228.3081,228.3662,1401.0
2023-12-13 13:15:00,235.76,235.8,235.7,235.73,3064.0,228.3469,228.3856,228.2888,228.3178,3064.0
2023-12-13 13:20:00,235.72,235.8,235.64,235.76,2730.0,228.3081,228.3856,228.2307,228.3469,2730.0
2023-12-13 13:25:00,235.75,235.83,235.71,235.75,3735.0,228.3372,228.4147,228.2985,228.3372,3735.0
2023-12-13 13:30:00,235.79,235.95,235.79,235.95,1301.0,228.3759,228.5309,228.3759,228.5309,1301.0
2023-12-13 13:35:00,235.9,236.14,235.9,236.14,1500.0,228.4825,228.7149,228.4825,228.7149,1500.0
2023-12-13 13:40:00,236.16,236.16,235.96,236.08,3131.0,228.7343,228.7343,228.5406,228.6568,3131.0
2023-12-13 13:45:00,236.06,236.21,236.06,236.14,4367.0,228.6374,228.7827,228.6374,228.7149,4367.0
2023-12-13 13:50:00,236.15,236.31,236.14,236.28,2333.0,228.7246,228.8796,228.7149,228.8505,2333.0
2023-12-13 13:55:00,236.29,236.4,236.18,236.18,4872.0,228.8602,228.9668,228.7537,228.7537,4872.0
2023-12-13 14:00:00,236.24,237.17,236.22,237.17,12535.0,228.8118,229.7125,228.7924,229.7125,12535.0
2023-12-13 14:05:00,237.12,237.45,236.86,237.21,2431.0,229.6641,229.9837,229.4123,229.7513,2431.0
2023-12-13 14:10:00,237.28,237.31,236.83,237.08,4397.0,229.8191,229.8481,229.3832,229.6254,4397.0
2023-12-13 14:15:00,236.95,237.24,236.95,237.24,3284.0,229.4995,229.7803,229.4995,229.7803,3284.0
2023-12-13 14:20:00,237.3,237.74,237.23,237.67,5165.0,229.8385,230.2646,229.7707,230.1968,5165.0
2023-12-13 14:25:00,237.58,237.58,237.34,237.47,3721.0,230.1097,230.1097,229.8772,230.0031,3721.0
2023-12-13 14:30:00,237.47,237.73,237.31,237.73,2952.0,230.0031,230.2549,229.8481,230.2549,2952.0
2023-12-13 14:35:00,237.78,238.11,237.78,238.11,1972.0,230.3034,230.623,230.3034,230.623,1972.0
2023-12-13 14:40:00,238.29,238.51,238.15,238.19,2017.0,230.7973,231.0104,230.6617,230.7005,2017.0
2023-12-13 14:45:00,238.35,238.48,237.87,237.98,5638.0,230.8554,230.9814,230.3905,230.4971,5638.0
2023-12-13 14:50:00,237.93,238.14,237.76,238.11,3736.0,230.4486,230.652,230.284,230.623,3736.0
2023-12-13 14:55:00,238.18,238.46,238.1,238.24,3894.0,230.6908,230.962,230.6133,230.7489,3894.0
2023-12-13 15:00:00,238.12,238.87,238.11,238.75,3339.0,230.6327,231.3591,230.623,231.2429,3339.0
2023-12-13 15:05:00,238.88,238.88,238.26,238.41,7954.0,231.3688,231.3688,230.7683,230.9136,7954.0
2023-12-13 15:10:00,238.31,238.56,238.07,238.5,13222.0,230.8167,231.0588,230.5842,231.0007,13222.0
2023-12-13 15:15:00,238.34,238.52,238.09,238.22,9879.0,230.8458,231.0201,230.6036,230.7295,9879.0
2023-12-13 15:20:00,238.16,238.34,238.02,238.02,5626.0,230.6714,230.8458,230.5358,230.5358,5626.0
2023-12-13 15:25:00,237.94,238.1,237.71,238.03,4568.0,230.4583,230.6133,230.2356,230.5455,4568.0
2023-12-13 15:30:00,238.08,238.21,237.85,238.12,8059.0,230.5939,230.7198,230.3712,230.6327,8059.0
2023-12-13 15:35:00,238.2,238.63,238.12,238.63,5171.0,230.7102,231.1266,230.6327,231.1266,5171.0
2023-12-13 15:40:00,238.6,238.77,238.54,238.77,11103.0,231.0976,231.2622,231.0395,231.2622,11103.0
2023-12-13 15:45:00,238.74,238.9,238.67,238.8,30280.0,231.2332,231.3881,231.1654,231.2913,30280.0
2023-12-13 15:50:00,238.8,239.0,238.43,238.78,31868.0,231.2913,231.485,230.9329,231.2719,31868.0
2023-12-13 15:55:00,238.77,239.26,238.72,239.17,95430.0,231.2622,231.7368,231.2138,231.6497,95430.0
2023-12-14 09:30:00,240.19,240.22,238.26,239.39,45875.0,232.6376,232.6666,230.7683,231.8627,45875.0
2023-12-14 09:35:00,239.59,239.76,237.88,238.47,15526.0,232.0564,232.2211,230.4002,230.9717,15526.0
2023-12-14 09:40:00,238.5,239.64,238.47,239.6,14634.0,231.0007,232.1049,230.9717,232.0661,14634.0
2023-12-14 09:45:00,239.41,239.5,238.43,238.68,14153.0,231.8821,231.9693,230.9329,231.1751,14153.0
2023-12-14 09:50:00,238.71,238.86,238.35,238.56,13566.0,231.2041,231.3494,230.8554,231.0588,13566.0
2023-12-14 09:55:00,238.65,238.89,238.49,238.69,20262.0,231.146,231.3785,230.991,231.1847,20262.0
2023-12-14 10:00:00,238.75,239.42,238.7,239.31,23309.0,231.2429,231.8918,231.1944,231.7853,23309.0
2023-12-14 10:05:00,239.25,239.33,238.58,238.6,32878.0,231.7271,231.8046,231.0782,231.0976,32878.0
2023-12-14 10:10:00,238.59,238.71,237.76,237.83,20185.0,231.0879,231.2041,230.284,230.3518,20185.0
2023-12-14 10:15:00,237.77,238.0,237.35,237.64,21628.0,230.2937,230.5164,229.8869,230.1678,21628.0
2023-12-14 10:20:00,237.65,238.09,237.6,238.06,16444.0,230.1775,230.6036,230.129,230.5746,16444.0
2023-12-14 10:25:00,238.06,238.52,237.94,238.46,16688.0,230.5746,231.0201,230.4583,230.962,16688.0
2023-12-14 10:30:00,238.45,238.45,238.01,238.01,10939.0,230.9523,230.9523,230.5261,230.5261,10939.0
2023-12-14 10:35:00,238.01,238.08,237.66,238.05,19437.0,230.5261,230.5939,230.1871,230.5649,19437.0
2023-12-14 10:40:00,238.09,238.42,237.94,238.29,11741.0,230.6036,230.9232,230.4583,230.7973,11741.0
2023-12-14 10:45:00,238.26,238.32,237.86,238.01,7874.0,230.7683,230.8264,230.3808,230.5261,7874.0
2023-12-14 10:50:00,238.05,238.17,237.84,237.87,5410.0,230.5649,230.6811,230.3615,230.3905,5410.0
2023-12-14 10:55:00,237.9,237.95,237.65,237.71,7150.0,230.4196,230.468,230.1775,230.2356,7150.0
2023-12-14 11:00:00,237.76,237.76,237.43,237.49,6839.0,230.284,230.284,229.9644,230.0225,6839.0
2023-12-14 11:05:00,237.6,237.85,237.53,237.75,13466.0,230.129,230.3712,230.0612,230.2743,13466.0
2023-12-14 11:10:00,237.77,238.26,237.61,237.84,16780.0,230.2937,230.7683,230.1387,230.3615,16780.0
2023-12-14 11:15:00,237.77,237.93,237.6,237.73,7134.0,230.2937,230.4486,230.129,230.2549,7134.0
2023-12-14 11:20:00,237.67,237.69,237.35,237.46,5519.0,230.1968,230.2162,229.8869,229.9934,5519.0
2023-12-14 11:25:00,237.52,237.57,237.32,237.49,9497.0,230.0515,230.1,229.8578,230.0225,9497.0
2023-12-14 11:30:00,237.5,237.68,237.5,237.5,10790.0,230.0322,230.2065,230.0322,230.0322,10790.0
2023-12-14 11:35:00,237.49,237.5,237.24,237.37,3630.0,230.0225,230.0322,229.7803,229.9063,3630.0
2023-12-14 11:40:00,237.51,237.95,237.51,237.95,4382.0,230.0419,230.468,230.0419,230.468,4382.0
2023-12-14 11:45:00,237.86,238.02,237.72,238.02,12490.0,230.3808,230.5358,230.2452,230.5358,12490.0
2023-12-14 11:50:00,238.0,238.04,237.79,238.04,7689.0,230.5164,230.5552,230.313,230.5552,7689.0
2023-12-14 11:55:00,237.92,238.11,237.88,238.09,5166.0,230.439,230.623,230.4002,230.6036,5166.0
2023-12-14 12:00:00,238.16,238.5,238.05,238.33,4880.0,230.6714,231.0007,230.5649,230.8361,4880.0
2023-12-14 12:05:00,238.33,238.65,238.28,238.54,3437.0,230.8361,231.146,230.7876,231.0395,3437.0
2023-12-14 12:10:00,238.68,238.68,238.47,238.53,3582.0,231.1751,231.1751,230.9717,231.0298,3582.0
2023-12-14 12:15:00,238.47,238.63,238.38,238.47,3809.0,230.9717,231.1266,230.8845,230.9717,3809.0
2023-12-14 12:20:00,238.53,238.6,238.23,238.27,5345.0,231.0298,231.0976,230.7392,230.778,5345.0
2023-12-14 12:25:00,238.28,238.42,238.24,238.41,3937.0,230.7876,230.9232,230.7489,230.9136,3937.0
2023-12-14 12:30:00,238.36,238.42,238.06,238.07,5357.0,230.8651,230.9232,230.5746,230.5842,5357.0
2023-12-14 12:35:00,238.05,238.06,237.83,237.95,3697.0,230.5649,230.5746,230.3518,230.468,3697.0
2023-12-14 12:40:00,238.01,238.14,237.92,238.12,9105.0,230.5261,230.652,230.439,230.6327,9105.0
2023-12-14 12:45:00,238.1,238.47,238.08,238.43,2868.0,230.6133,230.9717,230.5939,230.9329,2868.0
2023-12-14 12:50:00,238.41,238.41,238.12,238.12,4638.0,230.9136,230.9136,230.6327,230.6327,4638.0
2023-12-14 12:55:00,238.12,238.13,237.87,238.05,6345.0,230.6327,230.6424,230.3905,230.5649,6345.0
2023-12-14 13:00:00,237.98,238.02,237.74,237.82,4254.0,230.4971,230.5358,230.2646,230.3421,4254.0
2023-12-14 13:05:00,237.81,237.92,237.57,237.57,6441.0,230.3324,230.439,230.1,230.1,6441.0
2023-12-14 13:10:00,237.61,237.83,237.5,237.66,2558.0,230.1387,230.3518,230.0322,230.1871,2558.0
2023-12-14 13:15:00,237.68,237.87,237.67,237.83,1417.0,230.2065,230.3905,230.1968,230.3518,1417.0
2023-12-14 13:20:00,237.88,237.92,237.81,237.89,2489.0,230.4002,230.439,230.3324,230.4099,2489.0
2023-12-14 13:25:00,237.88,237.9,237.43,237.43,2685.0,230.4002,230.4196,229.9644,229.9644,2685.0
2023-12-14 13:30:00,237.42,237.42,237.22,237.3,4553.0,229.9547,229.9547,229.761,229.8385,4553.0
2023-12-14 13:35:00,237.29,237.29,236.92,236.92,3703.0,229.8288,229.8288,229.4704,229.4704,3703.0
2023-12-14 13:40:00,236.86,236.86,236.69,236.78,3896.0,229.4123,229.4123,229.2476,229.3348,3896.0
2023-12-14 13:45:00,236.73,236.75,236.41,236.48,4074.0,229.2864,229.3057,228.9764,229.0442,4074.0
2023-12-14 13:50:00,236.44,236.47,236.12,236.3,3616.0,229.0055,229.0346,228.6956,228.8699,3616.0
2023-12-14 13:55:00,236.33,236.61,236.32,236.61,4685.0,228.899,229.1702,228.8893,229.1702,4685.0
2023-12-14 14:00:00,236.62,236.74,236.46,236.46,6222.0,229.1798,229.2961,229.0249,229.0249,6222.0
2023-12-14 14:05:00,236.43,236.55,236.31,236.31,8066.0,228.9958,229.112,228.8796,228.8796,8066.0
2023-12-14 14:10:00,236.26,236.45,236.1,236.29,8694.0,228.8312,229.0152,228.6762,228.8602,8694.0
2023-12-14 14:15:00,236.16,236.29,236.1,236.18,3544.0,228.7343,228.8602,228.6762,228.7537,3544.0
2023-12-14 14:20:00,236.08,236.12,235.97,236.12,2373.0,228.6568,228.6956,228.5503,228.6956,2373.0
2023-12-14 14:25:00,236.1,236.1,235.62,235.67,7551.0,228.6762,228.6762,228.2113,228.2597,7551.0
2023-12-14 14:30:00,235.6,235.63,235.37,235.43,5150.0,228.1919,228.221,227.9691,228.0273,5150.0
2023-12-14 14:35:00,235.4,235.51,235.29,235.45,6789.0,227.9982,228.1047,227.8917,228.0466,6789.0
2023-12-14 14:40:00,235.42,235.53,235.35,235.53,6522.0,228.0176,228.1241,227.9498,228.1241,6522.0
2023-12-14 14:45:00,235.54,235.65,235.42,235.65,8889.0,228.1338,228.2403,228.0176,228.2403,8889.0
2023-12-14 14:50:00,235.69,235.7,235.55,235.56,7612.0,228.2791,228.2888,228.1435,228.1532,7612.0
2023-12-14 14:55:00,235.54,235.73,235.49,235.72,9896.0,228.1338,228.3178,228.0854,228.3081,9896.0
2023-12-14 15:00:00,235.72,236.16,235.71,235.8,5610.0,228.3081,228.7343,228.2985,228.3856,5610.0
2023-12-14 15:05:00,235.79,236.29,235.76,236.24,5470.0,228.3759,228.8602,228.3469,228.8118,5470.0
2023-12-14 15:10:00,236.19,236.28,235.99,236.01,4438.0,228.7634,228.8505,228.5696,228.589,4438.0
2023-12-14 15:15:00,235.99,236.07,235.76,235.85,7063.0,228.5696,228.6471,228.3469,228.434,7063.0
2023-12-14 15:20:00,235.89,235.9,235.65,235.83,8972.0,228.4728,228.4825,228.2403,228.4147,8972.0
2023-12-14 15:25:00,235.87,236.04,235.82,235.82,4225.0,228.4534,228.6181,228.405,228.405,4225.0
2023-12-14 15:30:00,235.87,236.01,235.73,235.73,11521.0,228.4534,228.589,228.3178,228.3178,11521.0
2023-12-14 15:35:00,235.77,236.04,235.74,235.93,8409.0,228.3566,228.6181,228.3275,228.5115,8409.0
2023-12-14 15:40:00,235.93,235.97,235.79,235.83,9187.0,228.5115,228.5503,228.3759,228.4147,9187.0
2023-12-14 15:45:00,235.81,236.03,235.79,235.94,12600.0,228.3953,228.6084,228.3759,228.5212,12600.0
2023-12-14 15:50:00,235.9,236.14,235.69,235.86,33115.0,228.4825,228.7149,228.2791,228.4437,33115.0
2023-12-14 15:55:00,235.81,236.09,235.55,236.07,88167.0,228.3953,228.6665,228.1435,228.6471,88167.0
2023-12-15 09:30:00,236.14,237.18,233.69,233.69,760544.0,228.7149,229.7222,226.342,226.342,760544.0
2023-12-15 09:35:00,233.9,235.55,233.73,235.55,8057.0,226.5454,228.1435,226.3807,228.1435,8057.0
2023-12-15 09:40:00,235.31,235.76,235.31,235.66,3459.0,227.911,228.3469,227.911,228.25,3459.0
2023-12-15 09:45:00,235.6,235.84,235.12,235.57,4940.0,228.1919,228.4244,227.727,228.1629,4940.0
2023-12-15 09:50:00,235.35,235.35,235.1,235.18,2995.0,227.9498,227.9498,227.7076,227.7851,2995.0
2023-12-15 09:55:00,235.31,235.64,235.18,235.25,2927.0,227.911,228.2307,227.7851,227.8529,2927.0
2023-12-15 10:00:00,235.3,235.78,235.3,235.76,10019.0,227.9013,228.3662,227.9013,228.3469,10019.0
2023-12-15 10:05:00,235.81,235.83,235.55,235.57,4738.0,228.3953,228.4147,228.1435,228.1629,4738.0
2023-12-15 10:10:00,235.54,235.54,235.22,235.26,3769.0,228.1338,228.1338,227.8239,227.8626,3769.0
2023-12-15 10:15:00,235.26,235.27,235.01,235.17,3446.0,227.8626,227.8723,227.6205,227.7754,3446.0
2023-12-15 10:20:00,235.12,235.28,234.87,234.93,2119.0,227.727,227.882,227.4849,227.543,2119.0
2023-12-15 10:25:00,234.89,235.14,234.84,235.01,4411.0,227.5042,227.7464,227.4558,227.6205,4411.0
2023-12-15 10:30:00,235.06,235.29,235.02,235.16,6146.0,227.6689,227.8917,227.6301,227.7657,6146.0
2023-12-15 10:35:00,235.11,235.11,234.72,234.81,2200.0,227.7173,227.7173,227.3396,227.4267,2200.0
2023-12-15 10:40:00,234.79,234.96,234.79,234.86,5540.0,227.4074,227.572,227.4074,227.4752,5540.0
2023-12-15 10:45:00,234.82,235.01,234.76,234.97,6521.0,227.4364,227.6205,227.3783,227.5817,6521.0
2023-12-15 10:50:00,235.04,235.43,235.03,235.34,8651.0,227.6495,228.0273,227.6398,227.9401,8651.0
2023-12-15 10:55:00,235.36,235.58,235.28,235.39,5994.0,227.9595,228.1725,227.882,227.9885,5994.0
2023-12-15 11:00:00,235.41,235.67,235.41,235.54,7439.0,228.0079,228.2597,228.0079,228.1338,7439.0
2023-12-15 11:05:00,235.47,235.55,235.26,235.33,3903.0,228.066,228.1435,227.8626,227.9304,3903.0
2023-12-15 11:10:00,235.31,235.5,235.31,235.5,3067.0,227.911,228.0951,227.911,228.0951,3067.0
2023-12-15 11:15:00,235.54,235.54,235.41,235.43,4704.0,228.1338,228.1338,228.0079,228.0273,4704.0
2023-12-15 11:20:00,235.4,235.56,235.36,235.55,3648.0,227.9982,228.1532,227.9595,228.1435,3648.0
2023-12-15 11:25:00,235.55,235.55,235.36,235.49,3870.0,228.1435,228.1435,227.9595,228.0854,3870.0
2023-12-15 11:30:00,235.56,235.89,235.53,235.87,4369.0,228.1532,228.4728,228.1241,228.4534,4369.0
2023-12-15 11:35:00,235.83,235.96,235.66,235.69,4635.0,228.4147,228.5406,228.25,228.2791,4635.0
2023-12-15 11:40:00,235.57,235.61,235.36,235.36,3500.0,228.1629,228.2016,227.9595,227.9595,3500.0
2023-12-15 11:45:00,235.42,235.46,235.27,235.27,2139.0,228.0176,228.0563,227.8723,227.8723,2139.0
2023-12-15 11:50:00,235.23,235.42,235.22,235.4,2203.0,227.8335,228.0176,227.8239,227.9982,2203.0
2023-12-15 11:55:00,235.39,235.39,235.23,235.27,2562.0,227.9885,227.9885,227.8335,227.8723,2562.0
2023-12-15 12:00:00,235.32,235.63,235.31,235.48,3198.0,227.9207,228.221,227.911,228.0757,3198.0
2023-12-15 12:05:00,235.47,235.49,235.4,235.4,1635.0,228.066,228.0854,227.9982,227.9982,1635.0
2023-12-15 12:10:00,235.42,235.47,235.37,235.41,2482.0,228.0176,228.066,227.9691,228.0079,2482.0
2023-12-15 12:15:00,235.4,235.48,235.38,235.39,2123.0,227.9982,228.0757,227.9788,227.9885,2123.0
2023-12-15 12:20:00,235.43,235.56,235.37,235.37,1520.0,228.0273,228.1532,227.9691,227.9691,1520.0
2023-12-15 12:25:00,235.4,235.58,235.34,235.54,1600.0,227.9982,228.1725,227.9401,228.1338,1600.0
2023-12-15 12:30:00,235.56,235.61,235.51,235.52,3114.0,228.1532,228.2016,228.1047,228.1144,3114.0
2023-12-15 12:35:00,235.53,235.53,235.26,235.35,3901.0,228.1241,228.1241,227.8626,227.9498,3901.0
2023-12-15 12:40:00,235.43,235.46,235.27,235.27,2196.0,228.0273,228.0563,227.8723,227.8723,2196.0
2023-12-15 12:45:00,235.29,235.37,235.11,235.27,2109.0,227.8917,227.9691,227.7173,227.8723,2109.0
2023-12-15 12:50:00,235.22,235.34,235.16,235.16,903.0,227.8239,227.9401,227.7657,227.7657,903.0
2023-12-15 12:55:00,234.99,235.02,234.82,234.91,2415.0,227.6011,227.6301,227.4364,227.5236,2415.0
2023-12-15 13:00:00,234.92,235.06,234.91,235.01,2568.0,227.5333,227.6689,227.5236,227.6205,2568.0
2023-12-15 13:05:00,235.01,235.08,234.94,234.96,4456.0,227.6205,227.6883,227.5527,227.572,4456.0
2023-12-15 13:10:00,234.92,234.92,234.79,234.82,1427.0,227.5333,227.5333,227.4074,227.4364,1427.0
2023-12-15 13:15:00,234.82,234.92,234.72,234.72,3173.0,227.4364,227.5333,227.3396,227.3396,3173.0
2023-12-15 13:20:00,234.67,234.85,234.66,234.81,3429.0,227.2912,227.4655,227.2815,227.4267,3429.0
2023-12-15 13:25:00,234.81,234.86,234.76,234.85,3080.0,227.4267,227.4752,227.3783,227.4655,3080.0
2023-12-15 13:30:00,234.86,234.92,234.76,234.86,2822.0,227.4752,227.5333,227.3783,227.4752,2822.0
2023-12-15 13:35:00,234.8,234.8,234.66,234.66,3500.0,227.4171,227.4171,227.2815,227.2815,3500.0
2023-12-15 13:40:00,234.62,234.62,234.18,234.21,3634.0,227.2427,227.2427,226.8166,226.8456,3634.0
2023-12-15 13:45:00,234.2,234.29,234.0,234.28,7254.0,226.8359,226.9231,226.6422,226.9134,7254.0
2023-12-15 13:50:00,234.24,234.37,234.04,234.12,5158.0,226.8747,227.0006,226.681,226.7584,5158.0
2023-12-15 13:55:00,234.11,234.11,233.91,234.09,3455.0,226.7488,226.7488,226.555,226.7294,3455.0
2023-12-15 14:00:00,234.04,234.1,233.97,234.06,2618.0,226.681,226.7391,226.6132,226.7003,2618.0
2023-12-15 14:05:00,233.96,234.05,233.85,233.97,3418.0,226.6035,226.6906,226.4969,226.6132,3418.0
2023-12-15 14:10:00,233.96,234.07,233.83,234.07,2538.0,226.6035,226.71,226.4776,226.71,2538.0
2023-12-15 14:15:00,234.1,234.29,234.1,234.26,5432.0,226.7391,226.9231,226.7391,226.894,5432.0
2023-12-15 14:20:00,234.23,234.3,234.19,234.2,2499.0,226.865,226.9328,226.8262,226.8359,2499.0
2023-12-15 14:25:00,234.16,234.2,234.05,234.05,9157.0,226.7972,226.8359,226.6906,226.6906,9157.0
2023-12-15 14:30:00,234.09,234.18,234.06,234.06,1200.0,226.7294,226.8166,226.7003,226.7003,1200.0
2023-12-15 14:35:00,234.07,234.25,234.03,234.2,3202.0,226.71,226.8844,226.6713,226.8359,3202.0
2023-12-15 14:40:00,234.25,234.48,234.24,234.45,2300.0,226.8844,227.1071,226.8747,227.0781,2300.0
2023-12-15 14:45:00,234.48,234.49,234.23,234.24,3806.0,227.1071,227.1168,226.865,226.8747,3806.0
2023-12-15 14:50:00,234.24,234.26,234.11,234.14,2411.0,226.8747,226.894,226.7488,226.7778,2411.0
2023-12-15 14:55:00,234.11,234.16,234.01,234.1,4810.0,226.7488,226.7972,226.6519,226.7391,4810.0
2023-12-15 15:00:00,234.2,234.34,234.18,234.3,1452.0,226.8359,226.9715,226.8166,226.9328,1452.0
2023-12-15 15:05:00,234.28,234.36,234.17,234.18,2989.0,226.9134,226.9909,226.8069,226.8166,2989.0
2023-12-15 15:10:00,234.21,234.25,234.17,234.24,2136.0,226.8456,226.8844,226.8069,226.8747,2136.0
2023-12-15 15:15:00,234.25,234.35,234.22,234.35,2894.0,226.8844,226.9812,226.8553,226.9812,2894.0
2023-12-15 15:20:00,234.31,234.46,234.27,234.34,3149.0,226.9425,227.0878,226.9037,226.9715,3149.0
2023-12-15 15:25:00,234.33,234.47,234.24,234.36,4967.0,226.9618,227.0974,226.8747,226.9909,4967.0
2023-12-15 15:30:00,234.36,234.41,234.13,234.17,6177.0,226.9909,227.0393,226.7681,226.8069,6177.0
2023-12-15 15:35:00,234.16,234.16,234.02,234.03,7830.0,226.7972,226.7972,226.6616,226.6713,7830.0
2023-12-15 15:40:00,234.03,234.28,234.01,234.19,8474.0,226.6713,226.9134,226.6519,226.8262,8474.0
2023-12-15 15:45:00,234.21,234.25,234.03,234.23,10513.0,226.8456,226.8844,226.6713,226.865,10513.0
2023-12-15 15:50:00,234.25,234.53,234.0,234.5,43917.0,226.8844,227.1556,226.6422,227.1265,43917.0
2023-12-15 15:55:00,234.47,234.59,233.93,234.15,96938.0,227.0974,227.2137,226.5744,226.7875,96938.0
2023-12-18 09:30:00,236.34,236.48,234.26,234.68,35370.0,228.9086,229.0442,226.894,227.3008,35370.0
2023-12-18 09:35:00,234.74,235.18,234.58,234.68,3311.0,227.359,227.7851,227.204,227.3008,3311.0
2023-12-18 09:40:00,234.52,234.71,233.98,234.4,6049.0,227.1459,227.3299,226.6228,227.0296,6049.0
2023-12-18 09:45:00,234.51,234.93,234.51,234.93,3650.0,227.1362,227.543,227.1362,227.543,3650.0
2023-12-18 09:50:00,234.78,235.28,234.78,235.21,11531.0,227.3977,227.882,227.3977,227.8142,11531.0
2023-12-18 09:55:00,235.41,235.55,235.04,235.36,2410.0,228.0079,228.1435,227.6495,227.9595,2410.0
2023-12-18 10:00:00,235.47,235.71,235.41,235.51,2811.0,228.066,228.2985,228.0079,228.1047,2811.0
2023-12-18 10:05:00,235.43,235.6,235.09,235.21,6433.0,228.0273,228.1919,227.6979,227.8142,6433.0
2023-12-18 10:10:00,235.35,235.36,234.7,234.72,3656.0,227.9498,227.9595,227.3202,227.3396,3656.0
2023-12-18 10:15:00,234.59,234.74,234.57,234.69,3137.0,227.2137,227.359,227.1943,227.3105,3137.0
2023-12-18 10:20:00,234.59,234.64,234.32,234.61,5056.0,227.2137,227.2621,226.9522,227.233,5056.0
2023-12-18 10:25:00,234.49,234.71,234.45,234.64,4044.0,227.1168,227.3299,227.0781,227.2621,4044.0
2023-12-18 10:30:00,234.65,234.82,234.56,234.68,4217.0,227.2718,227.4364,227.1846,227.3008,4217.0
2023-12-18 10:35:00,234.69,234.72,234.47,234.6,3588.0,227.3105,227.3396,227.0974,227.2234,3588.0
2023-12-18 10:40:00,234.62,234.67,234.54,234.58,1706.0,227.2427,227.2912,227.1652,227.204,1706.0
2023-12-18 10:45:00,234.63,234.81,234.57,234.6,3789.0,227.2524,227.4267,227.1943,227.2234,3789.0
2023-12-18 10:50:00,234.59,234.7,234.54,234.59,2424.0,227.2137,227.3202,227.1652,227.2137,2424.0
2023-12-18 10:55:00,234.64,234.82,234.63,234.81,2200.0,227.2621,227.4364,227.2524,227.4267,2200.0
2023-12-18 11:00:00,234.68,234.81,234.64,234.65,4903.0,227.3008,227.4267,227.2621,227.2718,4903.0
2023-12-18 11:05:00,234.66,234.84,234.66,234.84,1200.0,227.2815,227.4558,227.2815,227.4558,1200.0
2023-12-18 11:10:00,234.94,235.21,234.85,235.15,4116.0,227.5527,227.8142,227.4655,227.7561,4116.0
2023-12-18 11:15:00,235.21,235.26,235.06,235.06,3799.0,227.8142,227.8626,227.6689,227.6689,3799.0
2023-12-18 11:20:00,234.91,234.98,234.64,234.82,5791.0,227.5236,227.5914,227.2621,227.4364,5791.0
2023-12-18 11:25:00,234.76,234.79,234.62,234.79,2340.0,227.3783,227.4074,227.2427,227.4074,2340.0
2023-12-18 11:30:00,234.8,234.82,234.68,234.75,4231.0,227.4171,227.4364,227.3008,227.3686,4231.0
2023-12-18 11:35:00,234.76,234.79,234.65,234.74,2089.0,227.3783,227.4074,227.2718,227.359,2089.0
2023-12-18 11:40:00,234.75,234.81,234.61,234.61,1645.0,227.3686,227.4267,227.233,227.233,1645.0
2023-12-18 11:45:00,234.61,234.73,234.55,234.64,3003.0,227.233,227.3493,227.1749,227.2621,3003.0
2023-12-18 11:50:00,234.56,234.74,234.53,234.58,2284.0,227.1846,227.359,227.1556,227.204,2284.0
2023-12-18 11:55:00,234.52,234.66,234.48,234.52,3196.0,227.1459,227.2815,227.1071,227.1459,3196.0
2023-12-18 12:00:00,234.57,234.7,234.46,234.7,4437.0,227.1943,227.3202,227.0878,227.3202,4437.0
2023-12-18 12:05:00,234.65,234.8,234.52,234.78,2300.0,227.2718,227.4171,227.1459,227.3977,2300.0
2023-12-18 12:10:00,234.79,235.01,234.78,234.94,3214.0,227.4074,227.6205,227.3977,227.5527,3214.0
2023-12-18 12:15:00,235.0,235.06,234.95,235.05,2104.0,227.6108,227.6689,227.5623,227.6592,2104.0
2023-12-18 12:20:00,235.12,235.18,235.01,235.15,4313.0,227.727,227.7851,227.6205,227.7561,4313.0
2023-12-18 12:25:00,235.14,235.19,235.09,235.12,5498.0,227.7464,227.7948,227.6979,227.727,5498.0
2023-12-18 12:30:00,235.19,235.35,235.19,235.3,4300.0,227.7948,227.9498,227.7948,227.9013,4300.0
2023-12-18 12:35:00,235.31,235.32,235.17,235.21,2928.0,227.911,227.9207,227.7754,227.8142,2928.0
2023-12-18 12:40:00,235.22,235.3,235.15,235.3,3332.0,227.8239,227.9013,227.7561,227.9013,3332.0
2023-12-18 12:45:00,235.24,235.35,235.21,235.23,2556.0,227.8432,227.9498,227.8142,227.8335,2556.0
2023-12-18 12:50:00,235.23,235.29,235.17,235.29,3499.0,227.8335,227.8917,227.7754,227.8917,3499.0
2023-12-18 12:55:00,235.25,235.3,235.14,235.3,3083.0,227.8529,227.9013,227.7464,227.9013,3083.0
2023-12-18 13:00:00,235.26,235.28,235.07,235.1,2789.0,227.8626,227.882,227.6786,227.7076,2789.0
2023-12-18 13:05:00,235.09,235.17,235.02,235.05,2421.0,227.6979,227.7754,227.6301,227.6592,2421.0
2023-12-18 13:10:00,235.03,235.07,234.96,234.96,2300.0,227.6398,227.6786,227.572,227.572,2300.0
2023-12-18 13:15:00,234.96,235.05,234.91,235.04,2440.0,227.572,227.6592,227.5236,227.6495,2440.0
2023-12-18 13:20:00,235.06,235.2,235.06,235.16,2523.0,227.6689,227.8045,227.6689,227.7657,2523.0
2023-12-18 13:25:00,235.24,235.37,235.24,235.37,2242.0,227.8432,227.9691,227.8432,227.9691,2242.0
2023-12-18 13:30:00,235.5,235.55,235.43,235.47,3919.0,228.0951,228.1435,228.0273,228.066,3919.0
2023-12-18 13:35:00,235.47,235.49,235.22,235.44,16001.0,228.066,228.0854,227.8239,228.0369,16001.0
2023-12-18 13:40:00,235.45,235.5,235.31,235.45,2109.0,228.0466,228.0951,227.911,228.0466,2109.0
2023-12-18 13:45:00,235.45,235.67,235.45,235.59,2356.0,228.0466,228.2597,228.0466,228.1822,2356.0
2023-12-18 13:50:00,235.61,235.7,235.57,235.57,2358.0,228.2016,228.2888,228.1629,228.1629,2358.0
2023-12-18 13:55:00,235.56,235.56,235.42,235.54,2414.0,228.1532,228.1532,228.0176,228.1338,2414.0
2023-12-18 14:00:00,235.61,235.89,235.6,235.88,5412.0,228.2016,228.4728,228.1919,228.4631,5412.0
2023-12-18 14:05:00,235.83,235.85,235.71,235.76,4513.0,228.4147,228.434,228.2985,228.3469,4513.0
2023-12-18 14:10:00,235.74,235.74,235.61,235.62,3047.0,228.3275,228.3275,228.2016,228.2113,3047.0
2023-12-18 14:15:00,235.63,235.77,235.6,235.74,3560.0,228.221,228.3566,228.1919,228.3275,3560.0
2023-12-18 14:20:00,235.78,235.86,235.7,235.78,7794.0,228.3662,228.4437,228.2888,228.3662,7794.0
2023-12-18 14:25:00,235.74,235.79,235.35,235.45,10483.0,228.3275,228.3759,227.9498,228.0466,10483.0
2023-12-18 14:30:00,235.47,235.5,235.32,235.41,12025.0,228.066,228.0951,227.9207,228.0079,12025.0
2023-12-18 14:35:00,235.36,235.46,235.28,235.39,3241.0,227.9595,228.0563,227.882,227.9885,3241.0
2023-12-18 14:40:00,235.37,235.55,235.33,235.53,6721.0,227.9691,228.1435,227.9304,228.1241,6721.0
2023-12-18 14:45:00,235.49,235.5,235.24,235.27,9054.0,228.0854,228.0951,227.8432,227.8723,9054.0
2023-12-18 14:50:00,235.27,235.41,235.26,235.31,5578.0,227.8723,228.0079,227.8626,227.911,5578.0
2023-12-18 14:55:00,235.31,235.35,235.09,235.13,6782.0,227.911,227.9498,227.6979,227.7367,6782.0
2023-12-18 15:00:00,235.1,235.34,235.07,235.34,4302.0,227.7076,227.9401,227.6786,227.9401,4302.0
2023-12-18 15:05:00,235.41,235.41,235.18,235.23,4130.0,228.0079,228.0079,227.7851,227.8335,4130.0
2023-12-18 15:10:00,235.2,235.26,235.03,235.03,3080.0,227.8045,227.8626,227.6398,227.6398,3080.0
2023-12-18 15:15:00,235.01,235.13,235.0,235.01,3960.0,227.6205,227.7367,227.6108,227.6205,3960.0
2023-12-18 15:20:00,234.99,235.19,234.99,235.15,4210.0,227.6011,227.7948,227.6011,227.7561,4210.0
2023-12-18 15:25:00,235.14,235.23,235.12,235.19,4767.0,227.7464,227.8335,227.727,227.7948,4767.0
2023-12-18 15:30:00,235.17,235.24,235.13,235.2,5155.0,227.7754,227.8432,227.7367,227.8045,5155.0
2023-12-18 15:35:00,235.18,235.41,235.18,235.41,4477.0,227.7851,228.0079,227.7851,228.0079,4477.0
2023-12-18 15:40:00,235.47,235.53,235.36,235.38,6100.0,228.066,228.1241,227.9595,227.9788,6100.0
2023-12-18 15:45:00,235.37,235.47,235.32,235.4,7372.0,227.9691,228.066,227.9207,227.9982,7372.0
2023-12-18 15:50:00,235.46,235.46,235.04,235.13,19584.0,228.0563,228.0563,227.6495,227.7367,19584.0
2023-12-18 15:55:00,235.02,235.11,234.79,234.85,44664.0,227.6301,227.7173,227.4074,227.4655,44664.0
2023-12-19 09:30:00,234.96,235.3,234.39,235.26,32404.0,227.572,227.9013,227.02,227.8626,32404.0
2023-12-19 09:35:00,235.26,235.48,235.19,235.19,2605.0,227.8626,228.0757,227.7948,227.7948,2605.0
2023-12-19 09:40:00,235.19,235.19,234.43,234.46,2197.0,227.7948,227.7948,227.0587,227.0878,2197.0
2023-12-19 09:45:00,234.36,234.45,234.19,234.42,7371.0,226.9909,227.0781,226.8262,227.049,7371.0
2023-12-19 09:50:00,234.43,234.68,234.42,234.64,7320.0,227.0587,227.3008,227.049,227.2621,7320.0
2023-12-19 09:55:00,234.64,234.8,234.57,234.69,8560.0,227.2621,227.4171,227.1943,227.3105,8560.0
2023-12-19 10:00:00,234.6,234.61,234.2,234.35,15490.0,227.2234,227.233,226.8359,226.9812,15490.0
2023-12-19 10:05:00,234.33,234.6,234.33,234.5,1767.0,226.9618,227.2234,226.9618,227.1265,1767.0
2023-12-19 10:10:00,234.66,234.67,234.53,234.61,2788.0,227.2815,227.2912,227.1556,227.233,2788.0
2023-12-19 10:15:00,234.56,234.67,234.51,234.65,3283.0,227.1846,227.2912,227.1362,227.2718,3283.0
2023-12-19 10:20:00,234.65,234.88,234.6,234.81,3861.0,227.2718,227.4945,227.2234,227.4267,3861.0
2023-12-19 10:25:00,234.88,234.96,234.54,234.54,3658.0,227.4945,227.572,227.1652,227.1652,3658.0
2023-12-19 10:30:00,234.56,234.65,234.42,234.65,3516.0,227.1846,227.2718,227.049,227.2718,3516.0
2023-12-19 10:35:00,234.58,234.61,234.46,234.55,4419.0,227.204,227.233,227.0878,227.1749,4419.0
2023-12-19 10:40:00,234.61,234.64,234.53,234.58,4072.0,227.233,227.2621,227.1556,227.204,4072.0
2023-12-19 10:45:00,234.59,234.8,234.59,234.74,5760.0,227.2137,227.4171,227.2137,227.359,5760.0
2023-12-19 10:50:00,234.82,234.97,234.76,234.96,8671.0,227.4364,227.5817,227.3783,227.572,8671.0
2023-12-19 10:55:00,234.93,235.22,234.93,235.22,1438.0,227.543,227.8239,227.543,227.8239,1438.0
2023-12-19 11:00:00,235.18,235.21,235.02,235.14,1397.0,227.7851,227.8142,227.6301,227.7464,1397.0
2023-12-19 11:05:00,235.08,235.16,234.95,235.05,2058.0,227.6883,227.7657,227.5623,227.6592,2058.0
2023-12-19 11:10:00,235.09,235.13,235.04,235.09,2420.0,227.6979,227.7367,227.6495,227.6979,2420.0
2023-12-19 11:15:00,235.09,235.15,234.87,234.87,6243.0,227.6979,227.7561,227.4849,227.4849,6243.0
2023-12-19 11:20:00,234.92,235.24,234.92,235.16,2788.0,227.5333,227.8432,227.5333,227.7657,2788.0
2023-12-19 11:25:00,235.18,235.41,235.16,235.41,4326.0,227.7851,228.0079,227.7657,228.0079,4326.0
2023-12-19 11:30:00,235.44,235.45,235.19,235.27,5983.0,228.0369,228.0466,227.7948,227.8723,5983.0
2023-12-19 11:35:00,235.32,235.56,235.31,235.46,5240.0,227.9207,228.1532,227.911,228.0563,5240.0
2023-12-19 11:40:00,235.55,235.77,235.51,235.65,5234.0,228.1435,228.3566,228.1047,228.2403,5234.0
2023-12-19 11:45:00,235.67,235.69,235.59,235.67,4870.0,228.2597,228.2791,228.1822,228.2597,4870.0
2023-12-19 11:50:00,235.7,235.71,235.59,235.71,2840.0,228.2888,228.2985,228.1822,228.2985,2840.0
2023-12-19 11:55:00,235.68,235.7,235.49,235.61,3456.0,228.2694,228.2888,228.0854,228.2016,3456.0
2023-12-19 12:00:00,235.51,235.75,235.47,235.75,7267.0,228.1047,228.3372,228.066,228.3372,7267.0
2023-12-19 12:05:00,235.74,235.85,235.71,235.71,1863.0,228.3275,228.434,228.2985,228.2985,1863.0
2023-12-19 12:10:00,235.65,235.68,235.61,235.61,689.0,228.2403,228.2694,228.2016,228.2016,689.0
2023-12-19 12:15:00,235.59,235.61,235.53,235.61,2214.0,228.1822,228.2016,228.1241,228.2016,2214.0
2023-12-19 12:20:00,235.62,235.67,235.51,235.6,1935.0,228.2113,228.2597,228.1047,228.1919,1935.0
2023-12-19 12:25:00,235.59,235.59,235.51,235.52,1565.0,228.1822,228.1822,228.1047,228.1144,1565.0
2023-12-19 12:30:00,235.57,235.62,235.53,235.56,2456.0,228.1629,228.2113,228.1241,228.1532,2456.0
2023-12-19 12:35:00,235.55,235.55,235.45,235.54,3379.0,228.1435,228.1435,228.0466,228.1338,3379.0
2023-12-19 12:40:00,235.59,235.65,235.56,235.65,1274.0,228.1822,228.2403,228.1532,228.2403,1274.0
2023-12-19 12:45:00,235.63,235.64,235.51,235.51,1350.0,228.221,228.2307,228.1047,228.1047,1350.0
2023-12-19 12:50:00,235.5,235.53,235.39,235.43,1800.0,228.0951,228.1241,227.9885,228.0273,1800.0
2023-12-19 12:55:00,235.42,235.43,235.22,235.22,2687.0,228.0176,228.0273,227.8239,227.8239,2687.0
2023-12-19 13:00:00,235.22,235.24,235.0,235.0,3201.0,227.8239,227.8432,227.6108,227.6108,3201.0
2023-12-19 13:05:00,235.03,235.07,234.76,234.76,2365.0,227.6398,227.6786,227.3783,227.3783,2365.0
2023-12-19 13:10:00,234.73,234.78,234.72,234.72,2674.0,227.3493,227.3977,227.3396,227.3396,2674.0
2023-12-19 13:15:00,234.72,234.81,234.45,234.54,3032.0,227.3396,227.4267,227.0781,227.1652,3032.0
2023-12-19 13:20:00,234.6,234.88,234.6,234.88,1910.0,227.2234,227.4945,227.2234,227.4945,1910.0
2023-12-19 13:25:00,234.81,234.88,234.81,234.81,1435.0,227.4267,227.4945,227.4267,227.4267,1435.0
2023-12-19 13:30:00,234.8,234.83,234.62,234.64,5187.0,227.4171,227.4461,227.2427,227.2621,5187.0
2023-12-19 13:35:00,234.6,234.78,234.6,234.64,2746.0,227.2234,227.3977,227.2234,227.2621,2746.0
2023-12-19 13:40:00,234.69,234.82,234.65,234.71,5166.0,227.3105,227.4364,227.2718,227.3299,5166.0
2023-12-19 13:45:00,234.65,234.82,234.65,234.81,4860.0,227.2718,227.4364,227.2718,227.4267,4860.0
2023-12-19 13:50:00,234.82,234.87,234.78,234.87,1475.0,227.4364,227.4849,227.3977,227.4849,1475.0
2023-12-19 13:55:00,234.82,234.82,234.55,234.63,4091.0,227.4364,227.4364,227.1749,227.2524,4091.0
2023-12-19 14:00:00,234.65,234.66,234.56,234.57,2233.0,227.2718,227.2815,227.1846,227.1943,2233.0
2023-12-19 14:05:00,234.52,234.62,234.43,234.44,3482.0,227.1459,227.2427,227.0587,227.0684,3482.0
2023-12-19 14:10:00,234.44,234.57,234.43,234.45,3274.0,227.0684,227.1943,227.0587,227.0781,3274.0
2023-12-19 14:15:00,234.42,234.46,234.37,234.46,1443.0,227.049,227.0878,227.0006,227.0878,1443.0
2023-12-19 14:20:00,234.46,234.51,234.17,234.31,5921.0,227.0878,227.1362,226.8069,226.9425,5921.0
2023-12-19 14:25:00,234.31,234.32,234.14,234.26,4430.0,226.9425,226.9522,226.7778,226.894,4430.0
2023-12-19 14:30:00,234.19,234.19,234.07,234.15,3059.0,226.8262,226.8262,226.71,226.7875,3059.0
2023-12-19 14:35:00,234.13,234.19,234.09,234.11,2479.0,226.7681,226.8262,226.7294,226.7488,2479.0
2023-12-19 14:40:00,234.12,234.12,233.91,233.91,6239.0,226.7584,226.7584,226.555,226.555,6239.0
2023-12-19 14:45:00,233.84,233.89,233.75,233.79,3422.0,226.4872,226.5357,226.4001,226.4388,3422.0
2023-12-19 14:50:00,233.82,233.89,233.78,233.86,4274.0,226.4679,226.5357,226.4291,226.5066,4274.0
2023-12-19 14:55:00,233.83,233.96,233.83,233.93,4107.0,226.4776,226.6035,226.4776,226.5744,4107.0
2023-12-19 15:00:00,233.94,234.02,233.82,233.82,4465.0,226.5841,226.6616,226.4679,226.4679,4465.0
2023-12-19 15:05:00,233.84,233.87,233.68,233.84,7417.0,226.4872,226.5163,226.3323,226.4872,7417.0
2023-12-19 15:10:00,233.82,233.93,233.73,233.75,11364.0,226.4679,226.5744,226.3807,226.4001,11364.0
2023-12-19 15:15:00,233.72,233.89,233.71,233.85,4515.0,226.371,226.5357,226.3613,226.4969,4515.0
2023-12-19 15:20:00,233.84,233.93,233.81,233.84,2805.0,226.4872,226.5744,226.4582,226.4872,2805.0
2023-12-19 15:25:00,233.84,233.89,233.63,233.89,10169.0,226.4872,226.5357,226.2839,226.5357,10169.0
2023-12-19 15:30:00,233.88,234.01,233.79,233.99,7174.0,226.526,226.6519,226.4388,226.6325,7174.0
2023-12-19 15:35:00,233.96,233.97,233.76,233.85,13464.0,226.6035,226.6132,226.4098,226.4969,13464.0
2023-12-19 15:40:00,233.87,234.12,233.77,233.77,11350.0,226.5163,226.7584,226.4195,226.4195,11350.0
2023-12-19 15:45:00,233.73,233.73,233.39,233.55,14812.0,226.3807,226.3807,226.0514,226.2064,14812.0
2023-12-19 15:50:00,233.53,233.73,233.42,233.67,21900.0,226.187,226.3807,226.0805,226.3226,21900.0
2023-12-19 15:55:00,233.69,233.79,233.58,233.79,56670.0,226.342,226.4388,226.2354,226.4388,56670.0
2023-12-20 09:30:00,233.51,233.67,232.01,232.46,35584.0,226.1676,226.3226,224.7148,225.1506,35584.0
2023-12-20 09:35:00,232.52,233.56,232.1,233.24,9630.0,225.2088,226.2161,224.802,225.9061,9630.0
2023-12-20 09:40:00,233.47,233.63,233.3,233.39,9736.0,226.1289,226.2839,225.9642,226.0514,9736.0
2023-12-20 09:45:00,233.52,233.53,232.87,233.53,10563.0,226.1773,226.187,225.5478,226.187,10563.0
2023-12-20 09:50:00,233.65,233.77,233.4,233.57,5773.0,226.3032,226.4195,226.0611,226.2257,5773.0
2023-12-20 09:55:00,233.5,233.93,233.49,233.75,6778.0,226.1579,226.5744,226.1483,226.4001,6778.0
2023-12-20 10:00:00,233.79,234.06,233.59,233.77,7970.0,226.4388,226.7003,226.2451,226.4195,7970.0
2023-12-20 10:05:00,233.64,233.75,233.46,233.75,6189.0,226.2935,226.4001,226.1192,226.4001,6189.0
2023-12-20 10:10:00,233.84,233.92,233.73,233.75,3901.0,226.4872,226.5647,226.3807,226.4001,3901.0
2023-12-20 10:15:00,233.79,233.93,233.7,233.7,2829.0,226.4388,226.5744,226.3517,226.3517,2829.0
2023-12-20 10:20:00,233.71,233.84,233.7,233.71,4207.0,226.3613,226.4872,226.3517,226.3613,4207.0
2023-12-20 10:25:00,233.79,234.01,233.78,233.93,3400.0,226.4388,226.6519,226.4291,226.5744,3400.0
2023-12-20 10:30:00,234.0,234.51,233.96,234.39,3670.0,226.6422,227.1362,226.6035,227.02,3670.0
2023-12-20 10:35:00,234.48,234.59,234.41,234.5,6413.0,227.1071,227.2137,227.0393,227.1265,6413.0
2023-12-20 10:40:00,234.52,234.55,234.43,234.55,2970.0,227.1459,227.1749,227.0587,227.1749,2970.0
2023-12-20 10:45:00,234.61,234.65,234.43,234.43,4503.0,227.233,227.2718,227.0587,227.0587,4503.0
2023-12-20 10:50:00,234.47,234.62,234.39,234.47,5974.0,227.0974,227.2427,227.02,227.0974,5974.0
2023-12-20 10:55:00,234.48,234.51,234.34,234.46,2526.0,227.1071,227.1362,226.9715,227.0878,2526.0
2023-12-20 11:00:00,234.5,234.54,234.24,234.31,3865.0,227.1265,227.1652,226.8747,226.9425,3865.0
2023-12-20 11:05:00,234.28,234.28,234.07,234.09,3166.0,226.9134,226.9134,226.71,226.7294,3166.0
2023-12-20 11:10:00,234.34,234.5,234.26,234.3,3769.0,226.9715,227.1265,226.894,226.9328,3769.0
2023-12-20 11:15:00,234.27,234.51,234.27,234.33,4020.0,226.9037,227.1362,226.9037,226.9618,4020.0
2023-12-20 11:20:00,234.34,234.63,234.31,234.53,11137.0,226.9715,227.2524,226.9425,227.1556,11137.0
2023-12-20 11:25:00,234.53,234.59,234.4,234.58,4525.0,227.1556,227.2137,227.0296,227.204,4525.0
2023-12-20 11:30:00,234.56,234.57,234.33,234.34,6307.0,227.1846,227.1943,226.9618,226.9715,6307.0
2023-12-20 11:35:00,234.33,234.5,234.27,234.43,5238.0,226.9618,227.1265,226.9037,227.0587,5238.0
2023-12-20 11:40:00,234.48,234.51,234.34,234.49,3430.0,227.1071,227.1362,226.9715,227.1168,3430.0
2023-12-20 11:45:00,234.53,234.54,234.44,234.46,2435.0,227.1556,227.1652,227.0684,227.0878,2435.0
2023-12-20 11:50:00,234.43,234.53,234.36,234.53,5130.0,227.0587,227.1556,226.9909,227.1556,5130.0
2023-12-20 11:55:00,234.46,234.49,234.4,234.46,3500.0,227.0878,227.1168,227.0296,227.0878,3500.0
2023-12-20 12:00:00,234.47,234.6,234.46,234.55,2783.0,227.0974,227.2234,227.0878,227.1749,2783.0
2023-12-20 12:05:00,234.51,234.77,234.5,234.73,9618.0,227.1362,227.388,227.1265,227.3493,9618.0
2023-12-20 12:10:00,234.77,234.82,234.64,234.76,9075.0,227.388,227.4364,227.2621,227.3783,9075.0
2023-12-20 12:15:00,234.77,235.09,234.76,234.96,2880.0,227.388,227.6979,227.3783,227.572,2880.0
2023-12-20 12:20:00,235.04,235.1,234.96,235.09,2523.0,227.6495,227.7076,227.572,227.6979,2523.0
2023-12-20 12:25:00,235.09,235.24,235.06,235.19,3217.0,227.6979,227.8432,227.6689,227.7948,3217.0
2023-12-20 12:30:00,235.19,235.19,234.93,235.0,6276.0,227.7948,227.7948,227.543,227.6108,6276.0
2023-12-20 12:35:00,234.98,235.27,234.98,235.27,2100.0,227.5914,227.8723,227.5914,227.8723,2100.0
2023-12-20 12:40:00,235.26,235.36,235.17,235.29,1700.0,227.8626,227.9595,227.7754,227.8917,1700.0
2023-12-20 12:45:00,235.32,235.42,235.17,235.22,4856.0,227.9207,228.0176,227.7754,227.8239,4856.0
2023-12-20 12:50:00,235.22,235.33,235.2,235.28,1700.0,227.8239,227.9304,227.8045,227.882,1700.0
2023-12-20 12:55:00,235.26,235.46,235.25,235.36,2529.0,227.8626,228.0563,227.8529,227.9595,2529.0
2023-12-20 13:00:00,235.39,235.41,235.19,235.22,5018.0,227.9885,228.0079,227.7948,227.8239,5018.0
2023-12-20 13:05:00,235.29,235.29,235.15,235.17,4295.0,227.8917,227.8917,227.7561,227.7754,4295.0
2023-12-20 13:10:00,235.13,235.26,235.13,235.18,3633.0,227.7367,227.8626,227.7367,227.7851,3633.0
2023-12-20 13:15:00,235.18,235.27,235.18,235.19,1960.0,227.7851,227.8723,227.7851,227.7948,1960.0
2023-12-20 13:20:00,235.22,235.22,235.02,235.02,5911.0,227.8239,227.8239,227.6301,227.6301,5911.0
2023-12-20 13:25:00,235.03,235.06,234.97,235.05,3129.0,227.6398,227.6689,227.5817,227.6592,3129.0
2023-12-20 13:30:00,235.05,235.11,235.02,235.11,2087.0,227.6592,227.7173,227.6301,227.7173,2087.0
2023-12-20 13:35:00,235.14,235.14,234.96,234.99,4109.0,227.7464,227.7464,227.572,227.6011,4109.0
2023-12-20 13:40:00,235.0,235.03,234.85,234.92,2500.0,227.6108,227.6398,227.4655,227.5333,2500.0
2023-12-20 13:45:00,234.89,235.04,234.88,235.04,2552.0,227.5042,227.6495,227.4945,227.6495,2552.0
2023-12-20 13:50:00,235.03,235.06,234.98,235.06,1600.0,227.6398,227.6689,227.5914,227.6689,1600.0
2023-12-20 13:55:00,235.0,235.0,234.87,234.87,2998.0,227.6108,227.6108,227.4849,227.4849,2998.0
2023-12-20 14:00:00,234.82,234.86,234.74,234.78,2204.0,227.4364,227.4752,227.359,227.3977,2204.0
2023-12-20 14:05:00,234.81,235.02,234.79,234.95,6728.0,227.4267,227.6301,227.4074,227.5623,6728.0
2023-12-20 14:10:00,235.0,235.14,234.97,235.08,4094.0,227.6108,227.7464,227.5817,227.6883,4094.0
2023-12-20 14:15:00,235.12,235.16,235.06,235.1,4941.0,227.727,227.7657,227.6689,227.7076,4941.0
2023-12-20 14:20:00,235.09,235.18,235.06,235.07,3499.0,227.6979,227.7851,227.6689,227.6786,3499.0
2023-12-20 14:25:00,235.11,235.2,235.05,235.16,3628.0,227.7173,227.8045,227.6592,227.7657,3628.0
2023-12-20 14:30:00,235.21,235.25,235.11,235.17,4572.0,227.8142,227.8529,227.7173,227.7754,4572.0
2023-12-20 14:35:00,235.17,235.28,234.86,234.86,5182.0,227.7754,227.882,227.4752,227.4752,5182.0
2023-12-20 14:40:00,234.75,235.05,234.75,235.0,5644.0,227.3686,227.6592,227.3686,227.6108,5644.0
2023-12-20 14:45:00,235.06,235.15,234.69,234.74,5396.0,227.6689,227.7561,227.3105,227.359,5396.0
2023-12-20 14:50:00,234.74,234.8,233.68,234.28,5552.0,227.359,227.4171,226.3323,226.9134,5552.0
2023-12-20 14:55:00,234.32,234.37,233.55,233.56,5826.0,226.9522,227.0006,226.2064,226.2161,5826.0
2023-12-20 15:00:00,233.59,233.6,232.95,233.04,7524.0,226.2451,226.2548,225.6252,225.7124,7524.0
2023-12-20 15:05:00,232.96,233.14,232.62,233.0,16666.0,225.6349,225.8093,225.3056,225.6737,16666.0
2023-12-20 15:10:00,233.03,233.39,232.94,233.09,10494.0,225.7027,226.0514,225.6155,225.7608,10494.0
2023-12-20 15:15:00,233.09,233.64,233.09,233.37,8164.0,225.7608,226.2935,225.7608,226.032,8164.0
2023-12-20 15:20:00,233.37,233.55,233.17,233.17,7053.0,226.032,226.2064,225.8383,225.8383,7053.0
2023-12-20 15:25:00,233.04,233.36,232.83,232.84,7974.0,225.7124,226.0223,225.509,225.5187,7974.0
2023-12-20 15:30:00,232.93,233.23,232.74,232.91,10010.0,225.6059,225.8964,225.4218,225.5865,10010.0
2023-12-20 15:35:00,232.83,232.88,232.61,232.84,12693.0,225.509,225.5574,225.2959,225.5187,12693.0
2023-12-20 15:40:00,232.81,233.23,232.81,233.23,8518.0,225.4896,225.8964,225.4896,225.8964,8518.0
2023-12-20 15:45:00,233.23,233.28,232.98,233.22,12998.0,225.8964,225.9449,225.6543,225.8867,12998.0
2023-12-20 15:50:00,233.28,233.42,232.79,233.07,22675.0,225.9449,226.0805,225.4703,225.7415,22675.0
2023-12-20 15:55:00,233.0,233.0,232.11,232.23,55256.0,225.6737,225.6737,224.8116,224.9279,55256.0
2023-12-21 09:30:00,232.0,232.0,228.0,228.72,49089.0,224.7051,224.7051,220.8309,221.5282,49089.0
2023-12-21 09:35:00,228.97,230.41,228.79,230.04,21339.0,221.7704,223.1651,221.596,222.8067,21339.0
2023-12-21 09:40:00,230.07,230.1,229.09,229.09,6566.0,222.8358,222.8648,221.8866,221.8866,6566.0
2023-12-21 09:45:00,229.27,229.69,228.77,229.59,8841.0,222.0609,222.4677,221.5767,222.3709,8841.0
2023-12-21 09:50:00,229.75,229.75,228.73,228.83,8779.0,222.5259,222.5259,221.5379,221.6348,8779.0
2023-12-21 09:55:00,228.79,229.15,228.6,228.75,11653.0,221.596,221.9447,221.412,221.5573,11653.0
2023-12-21 10:00:00,228.67,228.77,228.02,228.12,11397.0,221.4798,221.5767,220.8503,220.9471,11397.0
2023-12-21 10:05:00,228.12,228.24,227.6,227.61,12579.0,220.9471,221.0633,220.4435,220.4531,12579.0
2023-12-21 10:10:00,227.64,228.4,227.12,228.26,11232.0,220.4822,221.2183,219.9786,221.0827,11232.0
2023-12-21 10:15:00,228.08,228.5,227.94,228.31,17205.0,220.9084,221.3152,220.7728,221.1311,17205.0
2023-12-21 10:20:00,228.66,228.99,228.51,228.74,10497.0,221.4701,221.7898,221.3248,221.5476,10497.0
2023-12-21 10:25:00,228.76,228.82,228.17,228.55,8555.0,221.567,221.6251,220.9955,221.3636,8555.0
2023-12-21 10:30:00,228.52,228.99,228.51,228.99,5251.0,221.3345,221.7898,221.3248,221.7898,5251.0
2023-12-21 10:35:00,228.88,229.09,228.63,228.71,12080.0,221.6832,221.8866,221.4411,221.5186,12080.0
2023-12-21 10:40:00,228.79,228.99,228.61,228.7,5385.0,221.596,221.7898,221.4217,221.5089,5385.0
2023-12-21 10:45:00,228.67,228.76,228.43,228.52,3402.0,221.4798,221.567,221.2474,221.3345,3402.0
2023-12-21 10:50:00,228.49,228.61,228.14,228.15,6512.0,221.3055,221.4217,220.9665,220.9762,6512.0
2023-12-21 10:55:00,228.11,228.38,228.07,228.31,8364.0,220.9374,221.1989,220.8987,221.1311,8364.0
2023-12-21 11:00:00,228.35,228.55,228.24,228.42,8094.0,221.1699,221.3636,221.0633,221.2377,8094.0
2023-12-21 11:05:00,228.38,228.39,228.2,228.2,3436.0,221.1989,221.2086,221.0246,221.0246,3436.0
2023-12-21 11:10:00,228.32,228.49,228.19,228.32,5067.0,221.1408,221.3055,221.0149,221.1408,5067.0
2023-12-21 11:15:00,228.3,228.76,228.25,228.75,9223.0,221.1214,221.567,221.073,221.5573,9223.0
2023-12-21 11:20:00,228.76,229.17,228.76,228.92,8917.0,221.567,221.9641,221.567,221.722,8917.0
2023-12-21 11:25:00,228.9,229.34,228.82,229.12,6760.0,221.7026,222.1287,221.6251,221.9157,6760.0
2023-12-21 11:30:00,229.14,229.5,229.14,229.17,4665.0,221.935,222.2837,221.935,221.9641,4665.0
2023-12-21 11:35:00,229.18,229.46,229.1,229.38,8850.0,221.9738,222.245,221.8963,222.1675,8850.0
2023-12-21 11:40:00,229.31,229.58,229.29,229.44,4600.0,222.0997,222.3612,222.0803,222.2256,4600.0
2023-12-21 11:45:00,229.49,229.58,229.1,229.15,4517.0,222.274,222.3612,221.8963,221.9447,4517.0
2023-12-21 11:50:00,229.2,229.2,228.75,228.82,4000.0,221.9931,221.9931,221.5573,221.6251,4000.0
2023-12-21 11:55:00,228.84,228.84,228.23,228.37,5782.0,221.6445,221.6445,221.0536,221.1892,5782.0
2023-12-21 12:00:00,228.23,228.27,227.95,228.1,5819.0,221.0536,221.0924,220.7825,220.9277,5819.0
2023-12-21 12:05:00,228.03,228.07,227.76,227.82,4948.0,220.8599,220.8987,220.5984,220.6565,4948.0
2023-12-21 12:10:00,227.79,227.97,227.5,227.65,6286.0,220.6275,220.8018,220.3466,220.4919,6286.0
2023-12-21 12:15:00,227.68,227.7,227.27,227.31,12255.0,220.5209,220.5403,220.1238,220.1626,12255.0
2023-12-21 12:20:00,227.38,227.61,227.32,227.59,8155.0,220.2304,220.4531,220.1723,220.4338,8155.0
2023-12-21 12:25:00,227.57,227.59,227.46,227.58,4626.0,220.4144,220.4338,220.3079,220.4241,4626.0
2023-12-21 12:30:00,227.59,227.92,227.53,227.76,4767.0,220.4338,220.7534,220.3757,220.5984,4767.0
2023-12-21 12:35:00,227.75,227.78,227.54,227.69,3851.0,220.5887,220.6178,220.3853,220.5306,3851.0
2023-12-21 12:40:00,227.69,227.97,227.69,227.97,2541.0,220.5306,220.8018,220.5306,220.8018,2541.0
2023-12-21 12:45:00,227.97,228.21,227.9,228.01,8679.0,220.8018,221.0343,220.734,220.8406,8679.0
2023-12-21 12:50:00,228.07,228.1,227.96,228.05,5707.0,220.8987,220.9277,220.7921,220.8793,5707.0
2023-12-21 12:55:00,228.0,228.0,227.77,227.83,4011.0,220.8309,220.8309,220.6081,220.6662,4011.0
2023-12-21 13:00:00,227.9,228.33,227.9,228.31,3524.0,220.734,221.1505,220.734,221.1311,3524.0
2023-12-21 13:05:00,228.32,228.47,228.2,228.47,4090.0,221.1408,221.2861,221.0246,221.2861,4090.0
2023-12-21 13:10:00,228.46,228.63,228.35,228.35,3600.0,221.2764,221.4411,221.1699,221.1699,3600.0
2023-12-21 13:15:00,228.42,228.42,227.91,228.01,3300.0,221.2377,221.2377,220.7437,220.8406,3300.0
2023-12-21 13:20:00,228.0,228.71,227.93,228.7,3298.0,220.8309,221.5186,220.7631,221.5089,3298.0
2023-12-21 13:25:00,228.64,228.64,228.39,228.59,3600.0,221.4508,221.4508,221.2086,221.4023,3600.0
2023-12-21 13:30:00,228.66,228.85,228.49,228.62,5105.0,221.4701,221.6542,221.3055,221.4314,5105.0
2023-12-21 13:35:00,228.62,228.78,228.55,228.65,3474.0,221.4314,221.5864,221.3636,221.4604,3474.0
2023-12-21 13:40:00,228.54,228.7,228.41,228.52,3649.0,221.3539,221.5089,221.228,221.3345,3649.0
2023-12-21 13:45:00,228.55,228.76,228.54,228.64,2996.0,221.3636,221.567,221.3539,221.4508,2996.0
2023-12-21 13:50:00,228.68,228.74,228.5,228.67,3757.0,221.4895,221.5476,221.3152,221.4798,3757.0
2023-12-21 13:55:00,228.67,228.74,228.63,228.63,4420.0,221.4798,221.5476,221.4411,221.4411,4420.0
2023-12-21 14:00:00,228.62,228.74,228.57,228.6,3625.0,221.4314,221.5476,221.383,221.412,3625.0
2023-12-21 14:05:00,228.63,228.63,228.32,228.41,2162.0,221.4411,221.4411,221.1408,221.228,2162.0
2023-12-21 14:10:00,228.38,228.46,228.3,228.32,4452.0,221.1989,221.2764,221.1214,221.1408,4452.0
2023-12-21 14:15:00,228.31,228.56,228.27,228.56,4865.0,221.1311,221.3733,221.0924,221.3733,4865.0
2023-12-21 14:20:00,228.52,228.55,228.17,228.19,3962.0,221.3345,221.3636,220.9955,221.0149,3962.0
2023-12-21 14:25:00,228.14,228.31,228.09,228.14,3569.0,220.9665,221.1311,220.9181,220.9665,3569.0
2023-12-21 14:30:00,228.12,228.3,228.07,228.3,3120.0,220.9471,221.1214,220.8987,221.1214,3120.0
2023-12-21 14:35:00,228.33,228.49,228.16,228.39,4890.0,221.1505,221.3055,220.9858,221.2086,4890.0
2023-12-21 14:40:00,228.44,228.49,228.28,228.44,4003.0,221.257,221.3055,221.1021,221.257,4003.0
2023-12-21 14:45:00,228.4,228.55,228.4,228.48,1800.0,221.2183,221.3636,221.2183,221.2958,1800.0
2023-12-21 14:50:00,228.53,228.64,228.45,228.53,4400.0,221.3442,221.4508,221.2667,221.3442,4400.0
2023-12-21 14:55:00,228.54,228.54,228.31,228.54,3598.0,221.3539,221.3539,221.1311,221.3539,3598.0
2023-12-21 15:00:00,228.57,228.57,228.3,228.46,5811.0,221.383,221.383,221.1214,221.2764,5811.0
2023-12-21 15:05:00,228.47,228.49,228.31,228.49,4669.0,221.2861,221.3055,221.1311,221.3055,4669.0
2023-12-21 15:10:00,228.5,228.79,228.46,228.73,4811.0,221.3152,221.596,221.2764,221.5379,4811.0
2023-12-21 15:15:00,228.76,228.84,228.64,228.8,3838.0,221.567,221.6445,221.4508,221.6057,3838.0
2023-12-21 15:20:00,228.84,228.95,228.79,228.88,6485.0,221.6445,221.751,221.596,221.6832,6485.0
2023-12-21 15:25:00,228.86,229.21,228.83,229.09,6814.0,221.6638,222.0028,221.6348,221.8866,6814.0
2023-12-21 15:30:00,229.17,229.17,228.95,229.1,10032.0,221.9641,221.9641,221.751,221.8963,10032.0
2023-12-21 15:35:00,229.1,229.43,229.1,229.33,9263.0,221.8963,222.2159,221.8963,222.1191,9263.0
2023-12-21 15:40:00,229.34,229.43,229.12,229.21,18092.0,222.1287,222.2159,221.9157,222.0028,18092.0
2023-12-21 15:45:00,229.22,229.45,229.16,229.32,23055.0,222.0125,222.2353,221.9544,222.1094,23055.0
2023-12-21 15:50:00,229.34,229.4,228.99,229.03,33491.0,222.1287,222.1869,221.7898,221.8285,33491.0
2023-12-21 15:55:00,229.02,229.1,228.87,228.99,59514.0,221.8188,221.8963,221.6735,221.7898,59514.0
2023-12-22 09:30:00,229.08,230.2,228.5,229.91,24693.0,221.8769,222.9617,221.3152,222.6808,24693.0
2023-12-22 09:35:00,230.01,230.83,230.01,230.83,4662.0,222.7777,223.5719,222.7777,223.5719,4662.0
2023-12-22 09:40:00,230.94,231.18,230.68,231.18,3000.0,223.6784,223.9109,223.4266,223.9109,3000.0
2023-12-22 09:45:00,231.13,231.3,231.07,231.13,1870.0,223.8625,224.0271,223.8043,223.8625,1870.0
2023-12-22 09:50:00,231.28,231.38,230.95,231.26,5300.0,224.0077,224.1046,223.6881,223.9884,5300.0
2023-12-22 09:55:00,231.24,231.24,230.95,231.2,4259.0,223.969,223.969,223.6881,223.9303,4259.0
2023-12-22 10:00:00,231.27,231.32,230.78,231.15,6622.0,223.9981,224.0465,223.5235,223.8818,6622.0
2023-12-22 10:05:00,231.01,231.12,230.54,230.63,3981.0,223.7462,223.8528,223.291,223.3782,3981.0
2023-12-22 10:10:00,230.72,230.8,230.11,230.38,8560.0,223.4654,223.5428,222.8745,223.136,8560.0
2023-12-22 10:15:00,230.46,230.46,230.19,230.34,3208.0,223.2135,223.2135,222.952,223.0973,3208.0
2023-12-22 10:20:00,230.38,230.88,230.27,230.88,12938.0,223.136,223.6203,223.0295,223.6203,12938.0
2023-12-22 10:25:00,230.82,230.92,230.62,230.92,4161.0,223.5622,223.6591,223.3685,223.6591,4161.0
2023-12-22 10:30:00,230.87,231.08,230.86,230.97,3448.0,223.6106,223.814,223.601,223.7075,3448.0
2023-12-22 10:35:00,231.04,231.32,230.98,231.03,4830.0,223.7753,224.0465,223.7172,223.7656,4830.0
2023-12-22 10:40:00,231.08,231.49,231.02,231.48,5364.0,223.814,224.2111,223.7559,224.2015,5364.0
2023-12-22 10:45:00,231.4,231.48,231.16,231.16,3682.0,224.124,224.2015,223.8915,223.8915,3682.0
2023-12-22 10:50:00,231.17,231.22,230.87,231.02,5252.0,223.9012,223.9496,223.6106,223.7559,5252.0
2023-12-22 10:55:00,231.0,231.19,230.95,230.97,2128.0,223.7365,223.9206,223.6881,223.7075,2128.0
2023-12-22 11:00:00,230.78,231.0,230.75,230.89,1725.0,223.5235,223.7365,223.4944,223.63,1725.0
2023-12-22 11:05:00,230.83,230.94,230.63,230.94,2420.0,223.5719,223.6784,223.3782,223.6784,2420.0
2023-12-22 11:10:00,230.89,231.09,230.89,231.07,4605.0,223.63,223.8237,223.63,223.8043,4605.0
2023-12-22 11:15:00,231.09,231.1,230.91,230.93,2738.0,223.8237,223.8334,223.6494,223.6688,2738.0
2023-12-22 11:20:00,230.95,231.11,230.89,230.96,2836.0,223.6881,223.8431,223.63,223.6978,2836.0
2023-12-22 11:25:00,230.93,231.2,230.92,231.08,2906.0,223.6688,223.9303,223.6591,223.814,2906.0
2023-12-22 11:30:00,231.2,231.31,231.16,231.21,3591.0,223.9303,224.0368,223.8915,223.9399,3591.0
2023-12-22 11:35:00,231.15,231.15,230.8,230.9,3232.0,223.8818,223.8818,223.5428,223.6397,3232.0
2023-12-22 11:40:00,230.84,230.91,230.74,230.83,3225.0,223.5816,223.6494,223.4847,223.5719,3225.0
2023-12-22 11:45:00,230.84,230.9,230.72,230.8,3101.0,223.5816,223.6397,223.4654,223.5428,3101.0
2023-12-22 11:50:00,230.81,230.92,230.77,230.89,2567.0,223.5525,223.6591,223.5138,223.63,2567.0
2023-12-22 11:55:00,230.89,230.91,230.77,230.78,2469.0,223.63,223.6494,223.5138,223.5235,2469.0
2023-12-22 12:00:00,230.76,230.89,230.71,230.71,1750.0,223.5041,223.63,223.4557,223.4557,1750.0
2023-12-22 12:05:00,230.72,230.86,230.72,230.75,2518.0,223.4654,223.601,223.4654,223.4944,2518.0
2023-12-22 12:10:00,230.65,230.81,230.62,230.69,3997.0,223.3976,223.5525,223.3685,223.4363,3997.0
2023-12-22 12:15:00,230.64,230.81,230.55,230.81,2800.0,223.3879,223.5525,223.3007,223.5525,2800.0
2023-12-22 12:20:00,230.81,231.01,230.76,230.96,2669.0,223.5525,223.7462,223.5041,223.6978,2669.0
2023-12-22 12:25:00,231.01,231.15,230.93,231.13,4108.0,223.7462,223.8818,223.6688,223.8625,4108.0
2023-12-22 12:30:00,231.08,231.08,230.96,230.98,3463.0,223.814,223.814,223.6978,223.7172,3463.0
2023-12-22 12:35:00,230.94,231.06,230.91,230.96,2444.0,223.6784,223.7947,223.6494,223.6978,2444.0
2023-12-22 12:40:00,230.96,231.13,230.96,231.13,1700.0,223.6978,223.8625,223.6978,223.8625,1700.0
2023-12-22 12:45:00,231.07,231.15,231.0,231.03,2300.0,223.8043,223.8818,223.7365,223.7656,2300.0
2023-12-22 12:50:00,231.0,231.11,231.0,231.11,1659.0,223.7365,223.8431,223.7365,223.8431,1659.0
2023-12-22 12:55:00,231.14,231.28,231.06,231.28,3006.0,223.8721,224.0077,223.7947,224.0077,3006.0
2023-12-22 13:00:00,231.28,231.38,231.23,231.28,3072.0,224.0077,224.1046,223.9593,224.0077,3072.0
2023-12-22 13:05:00,231.33,231.42,231.26,231.26,3071.0,224.0562,224.1433,223.9884,223.9884,3071.0
2023-12-22 13:10:00,231.3,231.39,231.25,231.33,2076.0,224.0271,224.1143,223.9787,224.0562,2076.0
2023-12-22 13:15:00,231.36,231.36,231.26,231.26,2603.0,224.0852,224.0852,223.9884,223.9884,2603.0
2023-12-22 13:20:00,231.27,231.35,231.23,231.33,3992.0,223.9981,224.0755,223.9593,224.0562,3992.0
2023-12-22 13:25:00,231.36,231.63,231.36,231.58,3050.0,224.0852,224.3467,224.0852,224.2983,3050.0
2023-12-22 13:30:00,231.6,231.6,231.35,231.44,3052.0,224.3177,224.3177,224.0755,224.1627,3052.0
2023-12-22 13:35:00,231.45,231.52,231.39,231.46,3693.0,224.1724,224.2402,224.1143,224.1821,3693.0
2023-12-22 13:40:00,231.48,231.48,231.26,231.3,2840.0,224.2015,224.2015,223.9884,224.0271,2840.0
2023-12-22 13:45:00,231.28,231.39,231.2,231.39,2532.0,224.0077,224.1143,223.9303,224.1143,2532.0
2023-12-22 13:50:00,231.38,231.42,231.12,231.15,3089.0,224.1046,224.1433,223.8528,223.8818,3089.0
2023-12-22 13:55:00,231.16,231.39,231.11,231.38,3707.0,223.8915,224.1143,223.8431,224.1046,3707.0
2023-12-22 14:00:00,231.35,231.49,231.34,231.39,5673.0,224.0755,224.2111,224.0659,224.1143,5673.0
2023-12-22 14:05:00,231.39,231.39,230.93,231.05,3600.0,224.1143,224.1143,223.6688,223.785,3600.0
2023-12-22 14:10:00,231.01,231.17,231.01,231.17,3843.0,223.7462,223.9012,223.7462,223.9012,3843.0
2023-12-22 14:15:00,231.1,231.13,230.61,230.81,4223.0,223.8334,223.8625,223.3588,223.5525,4223.0
2023-12-22 14:20:00,230.81,230.83,230.4,230.44,3980.0,223.5525,223.5719,223.1554,223.1942,3980.0
2023-12-22 14:25:00,230.43,230.48,230.29,230.3,1749.0,223.1845,223.2329,223.0489,223.0586,1749.0
2023-12-22 14:30:00,230.25,230.41,229.99,230.3,6035.0,223.0101,223.1651,222.7583,223.0586,6035.0
2023-12-22 14:35:00,230.2,230.38,230.18,230.36,2507.0,222.9617,223.136,222.9423,223.1167,2507.0
2023-12-22 14:40:00,230.36,230.84,230.33,230.72,5126.0,223.1167,223.5816,223.0876,223.4654,5126.0
2023-12-22 14:45:00,230.75,230.93,230.75,230.79,3140.0,223.4944,223.6688,223.4944,223.5332,3140.0
2023-12-22 14:50:00,230.73,230.88,230.72,230.87,2531.0,223.475,223.6203,223.4654,223.6106,2531.0
2023-12-22 14:55:00,230.84,230.97,230.81,230.92,4800.0,223.5816,223.7075,223.5525,223.6591,4800.0
2023-12-22 15:00:00,230.97,231.09,230.95,231.06,4781.0,223.7075,223.8237,223.6881,223.7947,4781.0
2023-12-22 15:05:00,231.06,231.14,230.98,230.98,5563.0,223.7947,223.8721,223.7172,223.7172,5563.0
2023-12-22 15:10:00,231.04,231.2,231.0,231.19,4981.0,223.7753,223.9303,223.7365,223.9206,4981.0
2023-12-22 15:15:00,231.17,231.25,231.1,231.19,5231.0,223.9012,223.9787,223.8334,223.9206,5231.0
2023-12-22 15:20:00,231.21,231.24,230.99,231.24,2943.0,223.9399,223.969,223.7269,223.969,2943.0
2023-12-22 15:25:00,231.17,231.34,231.15,231.22,4239.0,223.9012,224.0659,223.8818,223.9496,4239.0
2023-12-22 15:30:00,231.3,231.35,231.07,231.09,9204.0,224.0271,224.0755,223.8043,223.8237,9204.0
2023-12-22 15:35:00,231.07,231.14,230.92,230.95,5933.0,223.8043,223.8721,223.6591,223.6881,5933.0
2023-12-22 15:40:00,230.9,231.1,230.77,231.04,3776.0,223.6397,223.8334,223.5138,223.7753,3776.0
2023-12-22 15:45:00,231.12,231.14,230.94,230.95,7728.0,223.8528,223.8721,223.6784,223.6881,7728.0
2023-12-22 15:50:00,230.88,231.29,230.88,231.03,17599.0,223.6203,224.0174,223.6203,223.7656,17599.0
2023-12-22 15:55:00,230.97,231.04,230.76,230.98,42122.0,223.7075,223.7753,223.5041,223.7172,42122.0
2023-12-26 09:30:00,231.59,231.9,231.03,231.79,11127.0,224.308,224.6083,223.7656,224.5017,11127.0
2023-12-26 09:35:00,231.48,231.48,230.57,230.84,6012.0,224.2015,224.2015,223.3201,223.5816,6012.0
2023-12-26 09:40:00,230.67,230.67,230.38,230.51,2931.0,223.4169,223.4169,223.136,223.262,2931.0
2023-12-26 09:45:00,230.44,231.02,230.44,231.02,2663.0,223.1942,223.7559,223.1942,223.7559,2663.0
2023-12-26 09:50:00,230.87,231.13,230.71,231.02,2550.0,223.6106,223.8625,223.4557,223.7559,2550.0
2023-12-26 09:55:00,231.04,231.22,230.95,231.2,4877.0,223.7753,223.9496,223.6881,223.9303,4877.0
2023-12-26 10:00:00,231.22,231.38,231.1,231.38,4391.0,223.9496,224.1046,223.8334,224.1046,4391.0
2023-12-26 10:05:00,231.34,231.36,231.19,231.29,7167.0,224.0659,224.0852,223.9206,224.0174,7167.0
2023-12-26 10:10:00,231.33,231.47,231.28,231.28,2789.0,224.0562,224.1918,224.0077,224.0077,2789.0
2023-12-26 10:15:00,231.21,231.24,230.96,231.0,2337.0,223.9399,223.969,223.6978,223.7365,2337.0
2023-12-26 10:20:00,230.98,231.06,230.77,230.89,3259.0,223.7172,223.7947,223.5138,223.63,3259.0
2023-12-26 10:25:00,230.91,230.94,230.81,230.92,1847.0,223.6494,223.6784,223.5525,223.6591,1847.0
2023-12-26 10:30:00,231.0,231.34,231.0,231.21,3159.0,223.7365,224.0659,223.7365,223.9399,3159.0
2023-12-26 10:35:00,231.08,231.18,231.04,231.18,1478.0,223.814,223.9109,223.7753,223.9109,1478.0
2023-12-26 10:40:00,231.2,231.57,231.18,231.42,2707.0,223.9303,224.2886,223.9109,224.1433,2707.0
2023-12-26 10:45:00,231.48,231.48,231.27,231.34,3411.0,224.2015,224.2015,223.9981,224.0659,3411.0
2023-12-26 10:50:00,231.28,231.28,231.08,231.12,2806.0,224.0077,224.0077,223.814,223.8528,2806.0
2023-12-26 10:55:00,231.16,231.16,230.89,230.96,2468.0,223.8915,223.8915,223.63,223.6978,2468.0
2023-12-26 11:00:00,231.02,231.1,230.89,231.06,2300.0,223.7559,223.8334,223.63,223.7947,2300.0
2023-12-26 11:05:00,231.15,231.26,231.12,231.26,2488.0,223.8818,223.9884,223.8528,223.9884,2488.0
2023-12-26 11:10:00,231.21,231.34,231.16,231.23,3976.0,223.9399,224.0659,223.8915,223.9593,3976.0
2023-12-26 11:15:00,231.23,231.23,230.95,230.95,2145.0,223.9593,223.9593,223.6881,223.6881,2145.0
2023-12-26 11:20:00,230.94,231.05,230.94,231.0,1816.0,223.6784,223.785,223.6784,223.7365,1816.0
2023-12-26 11:25:00,231.05,231.1,231.02,231.03,1230.0,223.785,223.8334,223.7559,223.7656,1230.0
2023-12-26 11:30:00,231.06,231.11,231.03,231.11,1744.0,223.7947,223.8431,223.7656,223.8431,1744.0
2023-12-26 11:35:00,231.06,231.14,231.02,231.14,1685.0,223.7947,223.8721,223.7559,223.8721,1685.0
2023-12-26 11:40:00,231.12,231.22,231.1,231.15,1200.0,223.8528,223.9496,223.8334,223.8818,1200.0
2023-12-26 11:45:00,231.16,231.22,230.99,230.99,1612.0,223.8915,223.9496,223.7269,223.7269,1612.0
2023-12-26 11:50:00,230.95,231.09,230.94,231.05,1717.0,223.6881,223.8237,223.6784,223.785,1717.0
2023-12-26 11:55:00,231.06,231.08,230.9,231.08,2606.0,223.7947,223.814,223.6397,223.814,2606.0
2023-12-26 12:00:00,230.99,231.04,230.95,230.95,1590.0,223.7269,223.7753,223.6881,223.6881,1590.0
2023-12-26 12:05:00,230.99,231.1,230.88,231.01,2839.0,223.7269,223.8334,223.6203,223.7462,2839.0
2023-12-26 12:10:00,231.09,231.21,231.09,231.21,1040.0,223.8237,223.9399,223.8237,223.9399,1040.0
2023-12-26 12:15:00,231.17,231.26,231.17,231.2,1266.0,223.9012,223.9884,223.9012,223.9303,1266.0
2023-12-26 12:20:00,231.19,231.2,231.07,231.11,5218.0,223.9206,223.9303,223.8043,223.8431,5218.0
2023-12-26 12:25:00,231.07,231.25,231.05,231.23,2723.0,223.8043,223.9787,223.785,223.9593,2723.0
2023-12-26 12:30:00,231.23,231.34,231.19,231.19,2170.0,223.9593,224.0659,223.9206,223.9206,2170.0
2023-12-26 12:35:00,231.23,231.27,231.13,231.18,2152.0,223.9593,223.9981,223.8625,223.9109,2152.0
2023-12-26 12:40:00,231.15,231.43,231.15,231.43,3182.0,223.8818,224.153,223.8818,224.153,3182.0
2023-12-26 12:45:00,231.58,231.58,231.47,231.57,1400.0,224.2983,224.2983,224.1918,224.2886,1400.0
2023-12-26 12:50:00,231.58,231.66,231.5,231.5,2814.0,224.2983,224.3758,224.2208,224.2208,2814.0
2023-12-26 12:55:00,231.45,231.45,231.37,231.42,1688.0,224.1724,224.1724,224.0949,224.1433,1688.0
2023-12-26 13:00:00,231.44,231.55,231.4,231.52,2746.0,224.1627,224.2693,224.124,224.2402,2746.0
2023-12-26 13:05:00,231.53,231.58,231.52,231.58,6623.0,224.2499,224.2983,224.2402,224.2983,6623.0
2023-12-26 13:10:00,231.58,231.77,231.54,231.61,2462.0,224.2983,224.4823,224.2596,224.3274,2462.0
2023-12-26 13:15:00,231.59,231.66,231.51,231.66,3063.0,224.308,224.3758,224.2305,224.3758,3063.0
2023-12-26 13:20:00,231.61,231.79,231.61,231.79,1552.0,224.3274,224.5017,224.3274,224.5017,1552.0
2023-12-26 13:25:00,231.8,231.8,231.68,231.72,2599.0,224.5114,224.5114,224.3952,224.4339,2599.0
2023-12-26 13:30:00,231.74,231.78,231.67,231.69,3254.0,224.4533,224.492,224.3855,224.4049,3254.0
2023-12-26 13:35:00,231.69,231.73,231.62,231.71,2331.0,224.4049,224.4436,224.3371,224.4242,2331.0
2023-12-26 13:40:00,231.69,231.7,231.63,231.69,2462.0,224.4049,224.4145,224.3467,224.4049,2462.0
2023-12-26 13:45:00,231.71,231.82,231.68,231.77,2322.0,224.4242,224.5308,224.3952,224.4823,2322.0
2023-12-26 13:50:00,231.76,231.77,231.51,231.52,2679.0,224.4727,224.4823,224.2305,224.2402,2679.0
2023-12-26 13:55:00,231.51,231.59,231.51,231.53,2600.0,224.2305,224.308,224.2305,224.2499,2600.0
2023-12-26 14:00:00,231.54,231.65,231.46,231.65,2388.0,224.2596,224.3661,224.1821,224.3661,2388.0
2023-12-26 14:05:00,231.66,231.71,231.62,231.68,2565.0,224.3758,224.4242,224.3371,224.3952,2565.0
2023-12-26 14:10:00,231.77,231.87,231.75,231.81,1807.0,224.4823,224.5792,224.463,224.5211,1807.0
2023-12-26 14:15:00,231.86,231.95,231.85,231.95,1671.0,224.5695,224.6567,224.5598,224.6567,1671.0
2023-12-26 14:20:00,231.96,232.04,231.95,232.03,2379.0,224.6664,224.7438,224.6567,224.7342,2379.0
2023-12-26 14:25:00,232.02,232.06,231.94,231.94,1996.0,224.7245,224.7632,224.647,224.647,1996.0
2023-12-26 14:30:00,231.92,232.17,231.92,232.09,3227.0,224.6276,224.8698,224.6276,224.7923,3227.0
2023-12-26 14:35:00,232.16,232.21,232.13,232.15,3627.0,224.8601,224.9085,224.831,224.8504,3627.0
2023-12-26 14:40:00,232.14,232.14,232.02,232.05,3869.0,224.8407,224.8407,224.7245,224.7535,3869.0
2023-12-26 14:45:00,232.1,232.3,232.1,232.23,2525.0,224.802,224.9957,224.802,224.9279,2525.0
2023-12-26 14:50:00,232.24,232.27,232.18,232.25,2132.0,224.9376,224.9666,224.8794,224.9472,2132.0
2023-12-26 14:55:00,232.23,232.3,232.22,232.24,2600.0,224.9279,224.9957,224.9182,224.9376,2600.0
2023-12-26 15:00:00,232.25,232.28,232.17,232.28,3462.0,224.9472,224.9763,224.8698,224.9763,3462.0
2023-12-26 15:05:00,232.27,232.35,232.22,232.28,4320.0,224.9666,225.0441,224.9182,224.9763,4320.0
2023-12-26 15:10:00,232.28,232.31,232.18,232.24,1768.0,224.9763,225.0054,224.8794,224.9376,1768.0
2023-12-26 15:15:00,232.26,232.29,232.18,232.18,2791.0,224.9569,224.986,224.8794,224.8794,2791.0
2023-12-26 15:20:00,232.25,232.62,232.25,232.62,3800.0,224.9472,225.3056,224.9472,225.3056,3800.0
2023-12-26 15:25:00,232.68,233.02,232.68,232.72,8978.0,225.3637,225.693,225.3637,225.4025,8978.0
2023-12-26 15:30:00,232.65,232.85,232.64,232.77,6235.0,225.3347,225.5284,225.325,225.4509,6235.0
2023-12-26 15:35:00,232.81,232.86,232.61,232.66,13023.0,225.4896,225.5381,225.2959,225.3444,13023.0
2023-12-26 15:40:00,232.64,232.69,232.55,232.61,15327.0,225.325,225.3734,225.2378,225.2959,15327.0
2023-12-26 15:45:00,232.6,232.79,232.54,232.58,8634.0,225.2862,225.4703,225.2281,225.2669,8634.0
2023-12-26 15:50:00,232.51,232.8,232.38,232.46,20565.0,225.1991,225.48,225.0732,225.1506,20565.0
2023-12-26 15:55:00,232.47,232.58,232.27,232.58,39055.0,225.1603,225.2669,224.9666,225.2669,39055.0
2023-12-27 09:30:00,231.89,232.75,231.89,232.51,17523.0,224.5986,225.4315,224.5986,225.1991,17523.0
2023-12-27 09:35:00,232.52,232.53,231.9,232.13,3216.0,225.2088,225.2184,224.6083,224.831,3216.0
2023-12-27 09:40:00,232.12,232.12,231.67,231.92,2592.0,224.8213,224.8213,224.3855,224.6276,2592.0
2023-12-27 09:45:00,232.23,232.23,231.98,232.01,3870.0,224.9279,224.9279,224.6857,224.7148,3870.0
2023-12-27 09:50:00,231.95,232.18,231.95,232.18,1949.0,224.6567,224.8794,224.6567,224.8794,1949.0
2023-12-27 09:55:00,232.29,232.42,232.18,232.39,4775.0,224.986,225.1119,224.8794,225.0828,4775.0
2023-12-27 10:00:00,232.39,232.39,232.07,232.1,4414.0,225.0828,225.0828,224.7729,224.802,4414.0
2023-12-27 10:05:00,232.1,232.1,231.79,231.81,1176.0,224.802,224.802,224.5017,224.5211,1176.0
2023-12-27 10:10:00,231.82,231.88,231.44,231.59,3623.0,224.5308,224.5889,224.1627,224.308,3623.0
2023-12-27 10:15:00,231.69,231.69,231.47,231.47,1513.0,224.4049,224.4049,224.1918,224.1918,1513.0
2023-12-27 10:20:00,231.55,231.84,231.41,231.78,2136.0,224.2693,224.5501,224.1337,224.492,2136.0
2023-12-27 10:25:00,231.88,232.07,231.86,231.99,2919.0,224.5889,224.7729,224.5695,224.6954,2919.0
2023-12-27 10:30:00,232.0,232.09,231.98,232.08,1601.0,224.7051,224.7923,224.6857,224.7826,1601.0
2023-12-27 10:35:00,232.07,232.17,231.92,231.98,3427.0,224.7729,224.8698,224.6276,224.6857,3427.0
2023-12-27 10:40:00,231.88,231.88,231.64,231.88,1918.0,224.5889,224.5889,224.3564,224.5889,1918.0
2023-12-27 10:45:00,231.87,231.97,231.72,231.82,939.0,224.5792,224.676,224.4339,224.5308,939.0
2023-12-27 10:50:00,231.82,231.86,231.72,231.82,1584.0,224.5308,224.5695,224.4339,224.5308,1584.0
2023-12-27 10:55:00,231.92,231.92,231.75,231.75,2837.0,224.6276,224.6276,224.463,224.463,2837.0
2023-12-27 11:00:00,231.74,231.94,231.73,231.94,2073.0,224.4533,224.647,224.4436,224.647,2073.0
2023-12-27 11:05:00,231.93,231.97,231.92,231.95,823.0,224.6373,224.676,224.6276,224.6567,823.0
2023-12-27 11:10:00,231.92,231.92,231.76,231.82,3143.0,224.6276,224.6276,224.4727,224.5308,3143.0
2023-12-27 11:15:00,231.84,231.98,231.79,231.82,2837.0,224.5501,224.6857,224.5017,224.5308,2837.0
2023-12-27 11:20:00,231.81,231.83,231.81,231.82,300.0,224.5211,224.5405,224.5211,224.5308,300.0
2023-12-27 11:25:00,231.78,231.78,231.68,231.68,1017.0,224.492,224.492,224.3952,224.3952,1017.0
2023-12-27 11:30:00,231.72,231.83,231.69,231.81,2346.0,224.4339,224.5405,224.4049,224.5211,2346.0
2023-12-27 11:35:00,231.83,231.93,231.82,231.93,1230.0,224.5405,224.6373,224.5308,224.6373,1230.0
2023-12-27 11:40:00,231.93,232.1,231.89,232.09,1950.0,224.6373,224.802,224.5986,224.7923,1950.0
2023-12-27 11:45:00,232.09,232.14,231.91,231.91,1815.0,224.7923,224.8407,224.6179,224.6179,1815.0
2023-12-27 11:50:00,231.89,231.96,231.85,231.9,1517.0,224.5986,224.6664,224.5598,224.6083,1517.0
2023-12-27 11:55:00,231.86,231.92,231.84,231.84,1116.0,224.5695,224.6276,224.5501,224.5501,1116.0
2023-12-27 12:00:00,231.88,231.92,231.82,231.82,1602.0,224.5889,224.6276,224.5308,224.5308,1602.0
2023-12-27 12:05:00,231.79,231.9,231.79,231.82,1010.0,224.5017,224.6083,224.5017,224.5308,1010.0
2023-12-27 12:10:00,231.87,232.01,231.86,231.9,1671.0,224.5792,224.7148,224.5695,224.6083,1671.0
2023-12-27 12:15:00,232.01,232.01,231.84,231.86,900.0,224.7148,224.7148,224.5501,224.5695,900.0
2023-12-27 12:20:00,231.92,231.92,231.82,231.84,1190.0,224.6276,224.6276,224.5308,224.5501,1190.0
2023-12-27 12:25:00,231.79,231.86,231.76,231.86,2836.0,224.5017,224.5695,224.4727,224.5695,2836.0
2023-12-27 12:30:00,231.82,231.84,231.78,231.79,812.0,224.5308,224.5501,224.492,224.5017,812.0
2023-12-27 12:35:00,231.78,231.8,231.62,231.63,1930.0,224.492,224.5114,224.3371,224.3467,1930.0
2023-12-27 12:40:00,231.66,231.66,231.47,231.54,3832.0,224.3758,224.3758,224.1918,224.2596,3832.0
2023-12-27 12:45:00,231.62,231.91,231.62,231.87,4213.0,224.3371,224.6179,224.3371,224.5792,4213.0
2023-12-27 12:50:00,231.86,231.87,231.8,231.81,910.0,224.5695,224.5792,224.5114,224.5211,910.0
2023-12-27 12:55:00,231.84,231.86,231.71,231.8,1569.0,224.5501,224.5695,224.4242,224.5114,1569.0
2023-12-27 13:00:00,231.81,231.96,231.74,231.96,2325.0,224.5211,224.6664,224.4533,224.6664,2325.0
2023-12-27 13:05:00,231.98,232.46,231.97,232.35,8439.0,224.6857,225.1506,224.676,225.0441,8439.0
2023-12-27 13:10:00,232.33,232.44,232.19,232.23,3923.0,225.0247,225.1313,224.8891,224.9279,3923.0
2023-12-27 13:15:00,232.26,232.42,232.15,232.42,2270.0,224.9569,225.1119,224.8504,225.1119,2270.0
2023-12-27 13:20:00,232.18,232.24,232.13,232.17,2922.0,224.8794,224.9376,224.831,224.8698,2922.0
2023-12-27 13:25:00,232.07,232.14,232.03,232.03,1852.0,224.7729,224.8407,224.7342,224.7342,1852.0
2023-12-27 13:30:00,232.13,232.13,231.9,231.94,1186.0,224.831,224.831,224.6083,224.647,1186.0
2023-12-27 13:35:00,231.94,232.0,231.83,231.92,2975.0,224.647,224.7051,224.5405,224.6276,2975.0
2023-12-27 13:40:00,231.91,231.93,231.88,231.9,934.0,224.6179,224.6373,224.5889,224.6083,934.0
2023-12-27 13:45:00,231.84,231.86,231.75,231.82,1219.0,224.5501,224.5695,224.463,224.5308,1219.0
2023-12-27 13:50:00,231.75,231.81,231.7,231.72,4816.0,224.463,224.5211,224.4145,224.4339,4816.0
2023-12-27 13:55:00,231.68,231.74,231.6,231.6,3695.0,224.3952,224.4533,224.3177,224.3177,3695.0
2023-12-27 14:00:00,231.47,231.47,231.01,231.02,4048.0,224.1918,224.1918,223.7462,223.7559,4048.0
2023-12-27 14:05:00,231.01,231.32,231.01,231.22,2201.0,223.7462,224.0465,223.7462,223.9496,2201.0
2023-12-27 14:10:00,231.18,231.18,230.96,231.03,2149.0,223.9109,223.9109,223.6978,223.7656,2149.0
2023-12-27 14:15:00,231.06,231.17,231.01,231.17,2314.0,223.7947,223.9012,223.7462,223.9012,2314.0
2023-12-27 14:20:00,231.22,231.4,231.18,231.38,4958.0,223.9496,224.124,223.9109,224.1046,4958.0
2023-12-27 14:25:00,231.39,231.61,231.33,231.43,3094.0,224.1143,224.3274,224.0562,224.153,3094.0
2023-12-27 14:30:00,231.38,231.4,231.15,231.15,2023.0,224.1046,224.124,223.8818,223.8818,2023.0
2023-12-27 14:35:00,231.12,231.22,231.12,231.12,2030.0,223.8528,223.9496,223.8528,223.8528,2030.0
2023-12-27 14:40:00,231.04,231.1,230.97,231.06,1673.0,223.7753,223.8334,223.7075,223.7947,1673.0
2023-12-27 14:45:00,231.03,231.08,230.97,231.08,3105.0,223.7656,223.814,223.7075,223.814,3105.0
2023-12-27 14:50:00,231.08,231.18,231.04,231.18,2284.0,223.814,223.9109,223.7753,223.9109,2284.0
2023-12-27 14:55:00,231.09,231.18,231.08,231.18,2028.0,223.8237,223.9109,223.814,223.9109,2028.0
2023-12-27 15:00:00,231.16,231.24,231.06,231.22,1967.0,223.8915,223.969,223.7947,223.9496,1967.0
2023-12-27 15:05:00,231.23,231.32,231.06,231.32,3394.0,223.9593,224.0465,223.7947,224.0465,3394.0
2023-12-27 15:10:00,231.32,231.38,231.25,231.29,2731.0,224.0465,224.1046,223.9787,224.0174,2731.0
2023-12-27 15:15:00,231.27,231.4,231.2,231.24,4129.0,223.9981,224.124,223.9303,223.969,4129.0
2023-12-27 15:20:00,231.22,231.31,231.17,231.23,4169.0,223.9496,224.0368,223.9012,223.9593,4169.0
2023-12-27 15:25:00,231.24,231.24,231.1,231.21,3814.0,223.969,223.969,223.8334,223.9399,3814.0
2023-12-27 15:30:00,231.25,231.32,231.15,231.3,4801.0,223.9787,224.0465,223.8818,224.0271,4801.0
2023-12-27 15:35:00,231.34,231.41,231.32,231.34,3773.0,224.0659,224.1337,224.0465,224.0659,3773.0
2023-12-27 15:40:00,231.35,231.35,231.07,231.11,6418.0,224.0755,224.0755,223.8043,223.8431,6418.0
2023-12-27 15:45:00,231.08,231.2,231.05,231.18,6081.0,223.814,223.9303,223.785,223.9109,6081.0
2023-12-27 15:50:00,231.15,231.3,231.02,231.16,17890.0,223.8818,224.0271,223.7559,223.8915,17890.0
2023-12-27 15:55:00,231.16,231.66,231.16,231.61,34300.0,223.8915,224.3758,223.8915,224.3274,34300.0
2023-12-28 09:30:00,232.12,233.02,232.12,232.74,25406.0,224.8213,225.693,224.8213,225.4218,25406.0
2023-12-28 09:35:00,232.68,233.37,232.68,233.1,3203.0,225.3637,226.032,225.3637,225.7705,3203.0
2023-12-28 09:40:00,233.04,233.04,232.47,232.56,5073.0,225.7124,225.7124,225.1603,225.2475,5073.0
2023-12-28 09:45:00,232.63,232.97,232.63,232.91,3658.0,225.3153,225.6446,225.3153,225.5865,3658.0
2023-12-28 09:50:00,232.89,232.9,232.45,232.62,3631.0,225.5671,225.5768,225.141,225.3056,3631.0
2023-12-28 09:55:00,232.55,232.58,232.32,232.58,3699.0,225.2378,225.2669,225.015,225.2669,3699.0
2023-12-28 10:00:00,232.6,232.74,232.41,232.7,2412.0,225.2862,225.4218,225.1022,225.3831,2412.0
2023-12-28 10:05:00,232.8,232.8,232.48,232.49,1600.0,225.48,225.48,225.17,225.1797,1600.0
2023-12-28 10:10:00,232.5,232.59,232.44,232.45,3424.0,225.1894,225.2766,225.1313,225.141,3424.0
2023-12-28 10:15:00,232.51,232.65,232.51,232.65,2668.0,225.1991,225.3347,225.1991,225.3347,2668.0
2023-12-28 10:20:00,232.66,232.71,232.49,232.52,4802.0,225.3444,225.3928,225.1797,225.2088,4802.0
2023-12-28 10:25:00,232.51,232.74,232.51,232.7,3423.0,225.1991,225.4218,225.1991,225.3831,3423.0
2023-12-28 10:30:00,232.77,232.77,232.57,232.69,3679.0,225.4509,225.4509,225.2572,225.3734,3679.0
2023-12-28 10:35:00,232.67,232.83,232.65,232.71,4864.0,225.354,225.509,225.3347,225.3928,4864.0
2023-12-28 10:40:00,232.77,232.77,232.38,232.44,3600.0,225.4509,225.4509,225.0732,225.1313,3600.0
2023-12-28 10:45:00,232.43,232.56,232.3,232.38,5082.0,225.1216,225.2475,224.9957,225.0732,5082.0
2023-12-28 10:50:00,232.27,232.31,231.93,231.93,2666.0,224.9666,225.0054,224.6373,224.6373,2666.0
2023-12-28 10:55:00,231.98,232.0,231.68,231.71,2810.0,224.6857,224.7051,224.3952,224.4242,2810.0
2023-12-28 11:00:00,231.7,231.83,231.61,231.81,3732.0,224.4145,224.5405,224.3274,224.5211,3732.0
2023-12-28 11:05:00,231.71,231.89,231.71,231.84,1801.0,224.4242,224.5986,224.4242,224.5501,1801.0
2023-12-28 11:10:00,231.89,232.04,231.87,232.04,2642.0,224.5986,224.7438,224.5792,224.7438,2642.0
2023-12-28 11:15:00,232.01,232.12,231.86,231.86,2946.0,224.7148,224.8213,224.5695,224.5695,2946.0
2023-12-28 11:20:00,231.91,231.95,231.8,231.83,3017.0,224.6179,224.6567,224.5114,224.5405,3017.0
2023-12-28 11:25:00,231.87,231.9,231.72,231.88,3008.0,224.5792,224.6083,224.4339,224.5889,3008.0
2023-12-28 11:30:00,231.83,231.98,231.83,231.83,2270.0,224.5405,224.6857,224.5405,224.5405,2270.0
2023-12-28 11:35:00,231.85,232.0,231.81,231.91,2376.0,224.5598,224.7051,224.5211,224.6179,2376.0
2023-12-28 11:40:00,231.95,232.03,231.89,232.01,2664.0,224.6567,224.7342,224.5986,224.7148,2664.0
2023-12-28 11:45:00,232.04,232.05,231.97,232.0,1415.0,224.7438,224.7535,224.676,224.7051,1415.0
2023-12-28 11:50:00,231.96,232.05,231.95,232.01,1916.0,224.6664,224.7535,224.6567,224.7148,1916.0
2023-12-28 11:55:00,232.06,232.07,231.95,231.97,1283.0,224.7632,224.7729,224.6567,224.676,1283.0
2023-12-28 12:00:00,231.96,232.13,231.91,232.03,5145.0,224.6664,224.831,224.6179,224.7342,5145.0
2023-12-28 12:05:00,232.04,232.12,232.03,232.07,1814.0,224.7438,224.8213,224.7342,224.7729,1814.0
2023-12-28 12:10:00,232.02,232.11,232.0,232.0,1366.0,224.7245,224.8116,224.7051,224.7051,1366.0
2023-12-28 12:15:00,232.07,232.13,231.92,232.12,5434.0,224.7729,224.831,224.6276,224.8213,5434.0
2023-12-28 12:20:00,232.09,232.11,231.9,231.99,2204.0,224.7923,224.8116,224.6083,224.6954,2204.0
2023-12-28 12:25:00,231.96,231.96,231.89,231.89,1003.0,224.6664,224.6664,224.5986,224.5986,1003.0
2023-12-28 12:30:00,231.9,232.03,231.9,232.0,1310.0,224.6083,224.7342,224.6083,224.7051,1310.0
2023-12-28 12:35:00,231.97,231.97,231.91,231.95,1488.0,224.676,224.676,224.6179,224.6567,1488.0
2023-12-28 12:40:00,231.92,231.92,231.79,231.81,500.0,224.6276,224.6276,224.5017,224.5211,500.0
2023-12-28 12:45:00,231.81,231.92,231.81,231.85,2209.0,224.5211,224.6276,224.5211,224.5598,2209.0
2023-12-28 12:50:00,231.85,232.03,231.85,232.03,1959.0,224.5598,224.7342,224.5598,224.7342,1959.0
2023-12-28 12:55:00,232.05,232.1,232.0,232.07,4060.0,224.7535,224.802,224.7051,224.7729,4060.0
2023-12-28 13:00:00,232.04,232.13,231.64,231.71,3248.0,224.7438,224.831,224.3564,224.4242,3248.0
2023-12-28 13:05:00,231.68,231.68,231.38,231.66,4762.0,224.3952,224.3952,224.1046,224.3758,4762.0
2023-12-28 13:10:00,231.75,231.84,231.71,231.84,2145.0,224.463,224.5501,224.4242,224.5501,2145.0
2023-12-28 13:15:00,231.84,231.94,231.84,231.94,500.0,224.5501,224.647,224.5501,224.647,500.0
2023-12-28 13:20:00,231.88,231.98,231.88,231.95,1190.0,224.5889,224.6857,224.5889,224.6567,1190.0
2023-12-28 13:25:00,231.94,231.94,231.83,231.88,1982.0,224.647,224.647,224.5405,224.5889,1982.0
2023-12-28 13:30:00,231.86,231.95,231.82,231.95,4432.0,224.5695,224.6567,224.5308,224.6567,4432.0
2023-12-28 13:35:00,231.94,232.23,231.89,232.23,3037.0,224.647,224.9279,224.5986,224.9279,3037.0
2023-12-28 13:40:00,232.07,232.07,232.01,232.03,1350.0,224.7729,224.7729,224.7148,224.7342,1350.0
2023-12-28 13:45:00,232.04,232.08,231.98,232.07,2505.0,224.7438,224.7826,224.6857,224.7729,2505.0
2023-12-28 13:50:00,232.05,232.17,232.05,232.17,1300.0,224.7535,224.8698,224.7535,224.8698,1300.0
2023-12-28 13:55:00,232.17,232.17,232.09,232.15,1270.0,224.8698,224.8698,224.7923,224.8504,1270.0
2023-12-28 14:00:00,232.17,232.35,232.16,232.35,1919.0,224.8698,225.0441,224.8601,225.0441,1919.0
2023-12-28 14:05:00,232.31,232.34,232.2,232.29,2388.0,225.0054,225.0344,224.8988,224.986,2388.0
2023-12-28 14:10:00,232.31,232.44,232.3,232.44,1486.0,225.0054,225.1313,224.9957,225.1313,1486.0
2023-12-28 14:15:00,232.43,232.52,232.43,232.51,1005.0,225.1216,225.2088,225.1216,225.1991,1005.0
2023-12-28 14:20:00,232.45,232.63,232.45,232.61,1876.0,225.141,225.3153,225.141,225.2959,1876.0
2023-12-28 14:25:00,232.61,232.63,232.59,232.62,1148.0,225.2959,225.3153,225.2766,225.3056,1148.0
2023-12-28 14:30:00,232.66,232.7,232.53,232.53,2959.0,225.3444,225.3831,225.2184,225.2184,2959.0
2023-12-28 14:35:00,232.6,232.69,232.58,232.67,1853.0,225.2862,225.3734,225.2669,225.354,1853.0
2023-12-28 14:40:00,232.69,232.69,232.54,232.57,1394.0,225.3734,225.3734,225.2281,225.2572,1394.0
2023-12-28 14:45:00,232.56,232.64,232.54,232.63,1974.0,225.2475,225.325,225.2281,225.3153,1974.0
2023-12-28 14:50:00,232.68,232.71,232.5,232.54,1353.0,225.3637,225.3928,225.1894,225.2281,1353.0
2023-12-28 14:55:00,232.57,232.66,232.57,232.63,2236.0,225.2572,225.3444,225.2572,225.3153,2236.0
2023-12-28 15:00:00,232.63,233.01,232.63,233.01,7957.0,225.3153,225.6833,225.3153,225.6833,7957.0
2023-12-28 15:05:00,232.95,233.08,232.9,232.98,7204.0,225.6252,225.7511,225.5768,225.6543,7204.0
2023-12-28 15:10:00,232.95,232.95,232.66,232.76,5287.0,225.6252,225.6252,225.3444,225.4412,5287.0
2023-12-28 15:15:00,232.71,232.83,232.65,232.81,3014.0,225.3928,225.509,225.3347,225.4896,3014.0
2023-12-28 15:20:00,232.88,232.88,232.68,232.68,828.0,225.5574,225.5574,225.3637,225.3637,828.0
2023-12-28 15:25:00,232.62,232.67,232.5,232.62,1996.0,225.3056,225.354,225.1894,225.3056,1996.0
2023-12-28 15:30:00,232.64,232.66,232.55,232.58,4372.0,225.325,225.3444,225.2378,225.2669,4372.0
2023-12-28 15:35:00,232.55,232.68,232.52,232.67,4318.0,225.2378,225.3637,225.2088,225.354,4318.0
2023-12-28 15:40:00,232.69,232.74,232.6,232.73,3686.0,225.3734,225.4218,225.2862,225.4122,3686.0
2023-12-28 15:45:00,232.75,232.75,232.55,232.62,3270.0,225.4315,225.4315,225.2378,225.3056,3270.0
2023-12-28 15:50:00,232.63,232.69,232.41,232.44,12501.0,225.3153,225.3734,225.1022,225.1313,12501.0
2023-12-28 15:55:00,232.47,232.65,232.42,232.43,51161.0,225.1603,225.3347,225.1119,225.1216,51161.0
2023-12-29 09:30:00,232.57,232.9,232.31,232.89,8306.0,225.2572,225.5768,225.0054,225.5671,8306.0
2023-12-29 09:35:00,232.75,233.09,232.75,232.96,2349.0,225.4315,225.7608,225.4315,225.6349,2349.0
2023-12-29 09:40:00,232.94,232.97,232.71,232.73,4225.0,225.6155,225.6446,225.3928,225.4122,4225.0
2023-12-29 09:45:00,232.81,232.97,232.67,232.73,1299.0,225.4896,225.6446,225.354,225.4122,1299.0
2023-12-29 09:50:00,232.71,232.93,232.71,232.88,2503.0,225.3928,225.6059,225.3928,225.5574,2503.0
2023-12-29 09:55:00,232.97,233.26,232.87,233.22,6000.0,225.6446,225.9255,225.5478,225.8867,6000.0
2023-12-29 10:00:00,233.32,233.44,233.03,233.18,5500.0,225.9836,226.0998,225.7027,225.848,5500.0
2023-12-29 10:05:00,233.12,233.26,233.03,233.03,1642.0,225.7899,225.9255,225.7027,225.7027,1642.0
2023-12-29 10:10:00,233.01,233.03,232.92,233.02,1402.0,225.6833,225.7027,225.5962,225.693,1402.0
2023-12-29 10:15:00,233.03,233.03,232.77,232.78,3125.0,225.7027,225.7027,225.4509,225.4606,3125.0
2023-12-29 10:20:00,232.86,233.05,232.85,233.05,1019.0,225.5381,225.7221,225.5284,225.7221,1019.0
2023-12-29 10:25:00,233.07,233.1,232.87,233.02,7329.0,225.7415,225.7705,225.5478,225.693,7329.0
2023-12-29 10:30:00,233.07,233.2,232.98,232.99,3244.0,225.7415,225.8674,225.6543,225.664,3244.0
2023-12-29 10:35:00,233.15,233.19,233.04,233.13,3533.0,225.8189,225.8577,225.7124,225.7996,3533.0
2023-12-29 10:40:00,233.14,233.2,232.99,233.12,2658.0,225.8093,225.8674,225.664,225.7899,2658.0
2023-12-29 10:45:00,233.11,233.12,232.57,232.71,3801.0,225.7802,225.7899,225.2572,225.3928,3801.0
2023-12-29 10:50:00,232.79,232.8,232.44,232.44,1600.0,225.4703,225.48,225.1313,225.1313,1600.0
2023-12-29 10:55:00,232.4,232.67,232.39,232.67,10188.0,225.0925,225.354,225.0828,225.354,10188.0
2023-12-29 11:00:00,232.68,232.83,232.59,232.83,2682.0,225.3637,225.509,225.2766,225.509,2682.0
2023-12-29 11:05:00,232.81,232.81,232.69,232.7,2114.0,225.4896,225.4896,225.3734,225.3831,2114.0
2023-12-29 11:10:00,232.65,232.68,232.46,232.46,1670.0,225.3347,225.3637,225.1506,225.1506,1670.0
2023-12-29 11:15:00,232.42,232.49,232.0,232.29,4861.0,225.1119,225.1797,224.7051,224.986,4861.0
2023-12-29 11:20:00,232.34,232.36,232.24,232.34,939.0,225.0344,225.0538,224.9376,225.0344,939.0
2023-12-29 11:25:00,232.35,232.45,232.12,232.18,1952.0,225.0441,225.141,224.8213,224.8794,1952.0
2023-12-29 11:30:00,232.21,232.26,232.06,232.1,1600.0,224.9085,224.9569,224.7632,224.802,1600.0
2023-12-29 11:35:00,232.15,232.22,232.1,232.14,1750.0,224.8504,224.9182,224.802,224.8407,1750.0
2023-12-29 11:40:00,232.25,232.37,232.25,232.29,1469.0,224.9472,225.0635,224.9472,224.986,1469.0
2023-12-29 11:45:00,232.29,232.33,232.25,232.31,2275.0,224.986,225.0247,224.9472,225.0054,2275.0
2023-12-29 11:50:00,232.35,232.35,232.05,232.11,1655.0,225.0441,225.0441,224.7535,224.8116,1655.0
2023-12-29 11:55:00,232.13,232.26,232.1,232.16,3000.0,224.831,224.9569,224.802,224.8601,3000.0
2023-12-29 12:00:00,232.18,232.22,232.09,232.22,1000.0,224.8794,224.9182,224.7923,224.9182,1000.0
2023-12-29 12:05:00,232.11,232.12,231.94,231.99,2206.0,224.8116,224.8213,224.647,224.6954,2206.0
2023-12-29 12:10:00,232.11,232.11,231.85,232.0,3938.0,224.8116,224.8116,224.5598,224.7051,3938.0
2023-12-29 12:15:00,231.95,232.17,231.88,232.13,1800.0,224.6567,224.8698,224.5889,224.831,1800.0
2023-12-29 12:20:00,232.17,232.17,231.91,232.09,2500.0,224.8698,224.8698,224.6179,224.7923,2500.0
2023-12-29 12:25:00,232.03,232.18,232.03,232.18,1669.0,224.7342,224.8794,224.7342,224.8794,1669.0
2023-12-29 12:30:00,232.29,232.4,232.27,232.33,1695.0,224.986,225.0925,224.9666,225.0247,1695.0
2023-12-29 12:35:00,232.3,232.41,232.23,232.27,2539.0,224.9957,225.1022,224.9279,224.9666,2539.0
2023-12-29 12:40:00,232.31,232.32,232.18,232.25,1595.0,225.0054,225.015,224.8794,224.9472,1595.0
2023-12-29 12:45:00,232.24,232.35,232.12,232.12,3382.0,224.9376,225.0441,224.8213,224.8213,3382.0
2023-12-29 12:50:00,232.11,232.35,232.11,232.34,1100.0,224.8116,225.0441,224.8116,225.0344,1100.0
2023-12-29 12:55:00,232.38,232.6,232.38,232.52,963.0,225.0732,225.2862,225.0732,225.2088,963.0
2023-12-29 13:00:00,232.51,232.73,232.41,232.68,2149.0,225.1991,225.4122,225.1022,225.3637,2149.0
2023-12-29 13:05:00,232.68,232.71,232.62,232.64,1025.0,225.3637,225.3928,225.3056,225.325,1025.0
2023-12-29 13:10:00,232.6,232.68,232.54,232.56,2922.0,225.2862,225.3637,225.2281,225.2475,2922.0
2023-12-29 13:15:00,232.54,232.54,232.28,232.28,2000.0,225.2281,225.2281,224.9763,224.9763,2000.0
2023-12-29 13:20:00,232.3,232.41,232.25,232.25,1870.0,224.9957,225.1022,224.9472,224.9472,1870.0
2023-12-29 13:25:00,232.3,232.32,232.2,232.21,1084.0,224.9957,225.015,224.8988,224.9085,1084.0
2023-12-29 13:30:00,232.24,232.37,232.24,232.3,1600.0,224.9376,225.0635,224.9376,224.9957,1600.0
2023-12-29 13:35:00,232.3,232.38,232.27,232.36,2531.0,224.9957,225.0732,224.9666,225.0538,2531.0
2023-12-29 13:40:00,232.32,232.39,232.31,232.35,2300.0,225.015,225.0828,225.0054,225.0441,2300.0
2023-12-29 13:45:00,232.29,232.53,232.2,232.53,2283.0,224.986,225.2184,224.8988,225.2184,2283.0
2023-12-29 13:50:00,232.5,232.59,232.37,232.37,800.0,225.1894,225.2766,225.0635,225.0635,800.0
2023-12-29 13:55:00,232.38,232.42,232.32,232.36,1340.0,225.0732,225.1119,225.015,225.0538,1340.0
2023-12-29 14:00:00,232.44,232.69,232.43,232.67,1505.0,225.1313,225.3734,225.1216,225.354,1505.0
2023-12-29 14:05:00,232.62,232.69,232.58,232.59,1822.0,225.3056,225.3734,225.2669,225.2766,1822.0
2023-12-29 14:10:00,232.62,232.62,232.4,232.43,2969.0,225.3056,225.3056,225.0925,225.1216,2969.0
2023-12-29 14:15:00,232.38,232.52,232.37,232.52,1870.0,225.0732,225.2088,225.0635,225.2088,1870.0
2023-12-29 14:20:00,232.59,232.73,232.58,232.66,1782.0,225.2766,225.4122,225.2669,225.3444,1782.0
2023-12-29 14:25:00,232.62,232.62,232.54,232.6,1029.0,225.3056,225.3056,225.2281,225.2862,1029.0
2023-12-29 14:30:00,232.63,232.72,232.63,232.69,829.0,225.3153,225.4025,225.3153,225.3734,829.0
2023-12-29 14:35:00,232.69,232.78,232.69,232.74,1572.0,225.3734,225.4606,225.3734,225.4218,1572.0
2023-12-29 14:40:00,232.73,232.79,232.64,232.68,1701.0,225.4122,225.4703,225.325,225.3637,1701.0
2023-12-29 14:45:00,232.68,232.8,232.67,232.75,1415.0,225.3637,225.48,225.354,225.4315,1415.0
2023-12-29 14:50:00,232.75,232.84,232.75,232.82,3000.0,225.4315,225.5187,225.4315,225.4993,3000.0
2023-12-29 14:55:00,232.83,232.91,232.8,232.86,3489.0,225.509,225.5865,225.48,225.5381,3489.0
2023-12-29 15:00:00,232.86,232.86,232.64,232.66,2100.0,225.5381,225.5381,225.325,225.3444,2100.0
2023-12-29 15:05:00,232.67,232.97,232.66,232.93,2360.0,225.354,225.6446,225.3444,225.6059,2360.0
2023-12-29 15:10:00,232.91,233.02,232.82,232.95,3906.0,225.5865,225.693,225.4993,225.6252,3906.0
2023-12-29 15:15:00,232.87,232.93,232.7,232.76,3457.0,225.5478,225.6059,225.3831,225.4412,3457.0
2023-12-29 15:20:00,232.55,232.84,232.53,232.79,3617.0,225.2378,225.5187,225.2184,225.4703,3617.0
2023-12-29 15:25:00,232.79,232.92,232.75,232.91,2800.0,225.4703,225.5962,225.4315,225.5865,2800.0
2023-12-29 15:30:00,232.93,232.94,232.82,232.92,5172.0,225.6059,225.6155,225.4993,225.5962,5172.0
2023-12-29 15:35:00,232.86,233.06,232.86,233.01,3467.0,225.5381,225.7318,225.5381,225.6833,3467.0
2023-12-29 15:40:00,233.06,233.1,232.94,232.94,6364.0,225.7318,225.7705,225.6155,225.6155,6364.0
2023-12-29 15:45:00,232.88,232.95,232.79,232.86,4248.0,225.5574,225.6252,225.4703,225.5381,4248.0
2023-12-29 15:50:00,232.75,233.08,232.5,232.58,25113.0,225.4315,225.7511,225.1894,225.2669,25113.0
2023-12-29 15:55:00,232.6,233.21,232.53,233.02,65965.0,225.2862,225.8771,225.2184,225.693,65965.0
2024-01-02 09:30:00,233.23,233.85,232.18,233.59,43922.0,225.8964,226.4969,224.8794,226.2451,43922.0
2024-01-02 09:35:00,233.63,233.63,232.03,232.03,4867.0,226.2839,226.2839,224.7342,224.7342,4867.0
2024-01-02 09:40:00,232.02,233.43,232.02,232.99,5559.0,224.7245,226.0901,224.7245,225.664,5559.0
2024-01-02 09:45:00,232.83,233.46,232.83,233.0,6443.0,225.509,226.1192,225.509,225.6737,6443.0
2024-01-02 09:50:00,232.97,233.36,232.8,232.8,5399.0,225.6446,226.0223,225.48,225.48,5399.0
2024-01-02 09:55:00,232.72,233.65,232.69,233.65,11304.0,225.4025,226.3032,225.3734,226.3032,11304.0
2024-01-02 10:00:00,233.48,233.77,233.2,233.2,17550.0,226.1386,226.4195,225.8674,225.8674,17550.0
2024-01-02 10:05:00,233.14,233.18,232.78,232.83,5376.0,225.8093,225.848,225.4606,225.509,5376.0
2024-01-02 10:10:00,232.9,233.06,232.74,232.75,7014.0,225.5768,225.7318,225.4218,225.4315,7014.0
2024-01-02 10:15:00,232.78,233.02,232.73,232.93,4504.0,225.4606,225.693,225.4122,225.6059,4504.0
2024-01-02 10:20:00,232.87,233.1,232.87,233.04,5709.0,225.5478,225.7705,225.5478,225.7124,5709.0
2024-01-02 10:25:00,233.06,233.1,232.87,233.06,10230.0,225.7318,225.7705,225.5478,225.7318,10230.0
2024-01-02 10:30:00,233.03,233.03,232.21,232.27,6100.0,225.7027,225.7027,224.9085,224.9666,6100.0
2024-01-02 10:35:00,232.31,232.37,231.97,232.07,8364.0,225.0054,225.0635,224.676,224.7729,8364.0
2024-01-02 10:40:00,232.07,232.57,232.06,232.57,9320.0,224.7729,225.2572,224.7632,225.2572,9320.0
2024-01-02 10:45:00,232.54,232.87,232.53,232.87,16859.0,225.2281,225.5478,225.2184,225.5478,16859.0
2024-01-02 10:50:00,232.84,233.19,232.8,232.81,17552.0,225.5187,225.8577,225.48,225.4896,17552.0
2024-01-02 10:55:00,232.86,232.89,232.7,232.81,6433.0,225.5381,225.5671,225.3831,225.4896,6433.0
2024-01-02 11:00:00,232.82,232.98,232.78,232.95,4480.0,225.4993,225.6543,225.4606,225.6252,4480.0
2024-01-02 11:05:00,232.93,232.94,232.66,232.8,22206.0,225.6059,225.6155,225.3444,225.48,22206.0
2024-01-02 11:10:00,232.84,233.1,232.53,232.64,12187.0,225.5187,225.7705,225.2184,225.325,12187.0
2024-01-02 11:15:00,232.69,232.69,232.53,232.62,5103.0,225.3734,225.3734,225.2184,225.3056,5103.0
2024-01-02 11:20:00,232.58,232.7,232.41,232.45,11903.0,225.2669,225.3831,225.1022,225.141,11903.0
2024-01-02 11:25:00,232.48,232.49,232.2,232.37,9311.0,225.17,225.1797,224.8988,225.0635,9311.0
2024-01-02 11:30:00,232.34,232.39,232.2,232.3,6967.0,225.0344,225.0828,224.8988,224.9957,6967.0
2024-01-02 11:35:00,232.35,232.36,231.93,231.93,9134.0,225.0441,225.0538,224.6373,224.6373,9134.0
2024-01-02 11:40:00,231.89,232.34,231.89,232.17,15335.0,224.5986,225.0344,224.5986,224.8698,15335.0
2024-01-02 11:45:00,232.09,232.19,231.99,232.19,4743.0,224.7923,224.8891,224.6954,224.8891,4743.0
2024-01-02 11:50:00,232.17,232.3,232.15,232.24,1729.0,224.8698,224.9957,224.8504,224.9376,1729.0
2024-01-02 11:55:00,232.31,232.4,232.13,232.22,6110.0,225.0054,225.0925,224.831,224.9182,6110.0
2024-01-02 12:00:00,232.27,232.29,232.13,232.25,5495.0,224.9666,224.986,224.831,224.9472,5495.0
2024-01-02 12:05:00,232.31,232.5,232.25,232.5,4357.0,225.0054,225.1894,224.9472,225.1894,4357.0
2024-01-02 12:10:00,232.58,232.74,232.54,232.7,2985.0,225.2669,225.4218,225.2281,225.3831,2985.0
2024-01-02 12:15:00,232.63,232.88,232.63,232.88,5813.0,225.3153,225.5574,225.3153,225.5574,5813.0
2024-01-02 12:20:00,232.89,232.92,232.56,232.66,5090.0,225.5671,225.5962,225.2475,225.3444,5090.0
2024-01-02 12:25:00,232.58,232.73,232.56,232.63,3839.0,225.2669,225.4122,225.2475,225.3153,3839.0
2024-01-02 12:30:00,232.64,232.79,232.64,232.74,1369.0,225.325,225.4703,225.325,225.4218,1369.0
2024-01-02 12:35:00,232.79,232.86,232.69,232.86,2739.0,225.4703,225.5381,225.3734,225.5381,2739.0
2024-01-02 12:40:00,232.88,232.9,232.61,232.62,2898.0,225.5574,225.5768,225.2959,225.3056,2898.0
2024-01-02 12:45:00,232.59,232.64,232.55,232.61,2617.0,225.2766,225.325,225.2378,225.2959,2617.0
2024-01-02 12:50:00,232.6,232.66,232.5,232.66,3804.0,225.2862,225.3444,225.1894,225.3444,3804.0
2024-01-02 12:55:00,232.58,232.63,232.52,232.58,3391.0,225.2669,225.3153,225.2088,225.2669,3391.0
2024-01-02 13:00:00,232.55,232.6,232.52,232.55,3370.0,225.2378,225.2862,225.2088,225.2378,3370.0
2024-01-02 13:05:00,232.54,232.6,232.53,232.57,2512.0,225.2281,225.2862,225.2184,225.2572,2512.0
2024-01-02 13:10:00,232.56,232.66,232.54,232.55,3626.0,225.2475,225.3444,225.2281,225.2378,3626.0
2024-01-02 13:15:00,232.55,232.61,232.52,232.59,3663.0,225.2378,225.2959,225.2088,225.2766,3663.0
2024-01-02 13:20:00,232.61,232.8,232.53,232.76,4999.0,225.2959,225.48,225.2184,225.4412,4999.0
2024-01-02 13:25:00,232.75,232.84,232.74,232.74,2811.0,225.4315,225.5187,225.4218,225.4218,2811.0
2024-01-02 13:30:00,232.78,232.81,232.72,232.8,4557.0,225.4606,225.4896,225.4025,225.48,4557.0
2024-01-02 13:35:00,232.78,232.92,232.73,232.92,2223.0,225.4606,225.5962,225.4122,225.5962,2223.0
2024-01-02 13:40:00,232.93,233.05,232.91,233.04,10525.0,225.6059,225.7221,225.5865,225.7124,10525.0
2024-01-02 13:45:00,233.03,233.17,233.03,233.15,2405.0,225.7027,225.8383,225.7027,225.8189,2405.0
2024-01-02 13:50:00,233.13,233.23,232.7,232.8,6042.0,225.7996,225.8964,225.3831,225.48,6042.0
2024-01-02 13:55:00,232.81,232.9,232.75,232.87,3287.0,225.4896,225.5768,225.4315,225.5478,3287.0
2024-01-02 14:00:00,232.9,232.92,232.74,232.74,2802.0,225.5768,225.5962,225.4218,225.4218,2802.0
2024-01-02 14:05:00,232.75,232.89,232.74,232.89,7100.0,225.4315,225.5671,225.4218,225.5671,7100.0
2024-01-02 14:10:00,232.88,233.06,232.85,233.03,7559.0,225.5574,225.7318,225.5284,225.7027,7559.0
2024-01-02 14:15:00,233.0,233.12,232.87,233.12,6190.0,225.6737,225.7899,225.5478,225.7899,6190.0
2024-01-02 14:20:00,233.13,233.16,233.05,233.13,5898.0,225.7996,225.8286,225.7221,225.7996,5898.0
2024-01-02 14:25:00,233.17,233.29,233.15,233.29,4242.0,225.8383,225.9545,225.8189,225.9545,4242.0
2024-01-02 14:30:00,233.26,233.4,233.22,233.22,4133.0,225.9255,226.0611,225.8867,225.8867,4133.0
2024-01-02 14:35:00,233.19,233.23,233.13,233.15,3870.0,225.8577,225.8964,225.7996,225.8189,3870.0
2024-01-02 14:40:00,233.12,233.16,232.91,232.97,4257.0,225.7899,225.8286,225.5865,225.6446,4257.0
2024-01-02 14:45:00,232.93,233.03,232.89,232.89,3602.0,225.6059,225.7027,225.5671,225.5671,3602.0
2024-01-02 14:50:00,232.94,232.94,232.72,232.84,6864.0,225.6155,225.6155,225.4025,225.5187,6864.0
2024-01-02 14:55:00,232.83,232.83,232.7,232.7,6817.0,225.509,225.509,225.3831,225.3831,6817.0
2024-01-02 15:00:00,232.72,232.85,232.7,232.81,10973.0,225.4025,225.5284,225.3831,225.4896,10973.0
2024-01-02 15:05:00,232.79,232.86,232.63,232.64,9959.0,225.4703,225.5381,225.3153,225.325,9959.0
2024-01-02 15:10:00,232.65,232.75,232.63,232.67,10241.0,225.3347,225.4315,225.3153,225.354,10241.0
2024-01-02 15:15:00,232.63,232.75,232.53,232.73,14125.0,225.3153,225.4315,225.2184,225.4122,14125.0
2024-01-02 15:20:00,232.72,232.87,232.68,232.86,13137.0,225.4025,225.5478,225.3637,225.5381,13137.0
2024-01-02 15:25:00,232.89,232.94,232.82,232.85,13021.0,225.5671,225.6155,225.4993,225.5284,13021.0
2024-01-02 15:30:00,232.86,233.07,232.85,232.91,19555.0,225.5381,225.7415,225.5284,225.5865,19555.0
2024-01-02 15:35:00,232.83,232.88,232.72,232.78,9078.0,225.509,225.5574,225.4025,225.4606,9078.0
2024-01-02 15:40:00,232.79,232.92,232.75,232.91,11735.0,225.4703,225.5962,225.4315,225.5865,11735.0
2024-01-02 15:45:00,232.91,233.07,232.84,233.02,12342.0,225.5865,225.7415,225.5187,225.693,12342.0
2024-01-02 15:50:00,233.05,233.27,233.03,233.13,31253.0,225.7221,225.9352,225.7027,225.7996,31253.0
2024-01-02 15:55:00,233.24,233.59,233.16,233.42,72436.0,225.9061,226.2451,225.8286,226.0805,72436.0
2024-01-03 09:30:00,233.63,234.0,232.7,232.7,24262.0,226.2839,226.6422,225.3831,225.3831,24262.0
2024-01-03 09:35:00,233.0,233.14,232.43,232.61,6500.0,225.6737,225.8093,225.1216,225.2959,6500.0
2024-01-03 09:40:00,232.54,232.77,232.35,232.54,4073.0,225.2281,225.4509,225.0441,225.2281,4073.0
2024-01-03 09:45:00,232.64,232.92,232.63,232.81,3710.0,225.325,225.5962,225.3153,225.4896,3710.0
2024-01-03 09:50:00,232.81,233.25,232.52,232.53,5756.0,225.4896,225.9158,225.2088,225.2184,5756.0
2024-01-03 09:55:00,232.55,232.8,232.43,232.71,3172.0,225.2378,225.48,225.1216,225.3928,3172.0
2024-01-03 10:00:00,232.62,233.08,232.18,232.5,10665.0,225.3056,225.7511,224.8794,225.1894,10665.0
2024-01-03 10:05:00,232.55,232.55,232.04,232.15,7644.0,225.2378,225.2378,224.7438,224.8504,7644.0
2024-01-03 10:10:00,232.11,232.8,232.11,232.68,13932.0,224.8116,225.48,224.8116,225.3637,13932.0
2024-01-03 10:15:00,232.73,232.73,232.18,232.19,5853.0,225.4122,225.4122,224.8794,224.8891,5853.0
2024-01-03 10:20:00,232.28,232.4,232.22,232.33,12245.0,224.9763,225.0925,224.9182,225.0247,12245.0
2024-01-03 10:25:00,232.36,232.51,232.24,232.36,9512.0,225.0538,225.1991,224.9376,225.0538,9512.0
2024-01-03 10:30:00,232.34,232.37,231.88,231.97,5283.0,225.0344,225.0635,224.5889,224.676,5283.0
2024-01-03 10:35:00,231.99,232.09,231.79,231.79,7748.0,224.6954,224.7923,224.5017,224.5017,7748.0
2024-01-03 10:40:00,231.83,232.08,231.67,232.06,13873.0,224.5405,224.7826,224.3855,224.7632,13873.0
2024-01-03 10:45:00,232.07,232.16,231.73,231.74,7866.0,224.7729,224.8601,224.4436,224.4533,7866.0
2024-01-03 10:50:00,231.75,231.88,231.74,231.77,7691.0,224.463,224.5889,224.4533,224.4823,7691.0
2024-01-03 10:55:00,231.76,232.04,231.76,231.96,7645.0,224.4727,224.7438,224.4727,224.6664,7645.0
2024-01-03 11:00:00,232.0,232.13,231.74,231.75,6135.0,224.7051,224.831,224.4533,224.463,6135.0
2024-01-03 11:05:00,231.77,231.98,231.71,231.94,4822.0,224.4823,224.6857,224.4242,224.647,4822.0
2024-01-03 11:10:00,231.9,232.16,231.8,232.01,11052.0,224.6083,224.8601,224.5114,224.7148,11052.0
2024-01-03 11:15:00,232.1,232.27,232.05,232.1,5919.0,224.802,224.9666,224.7535,224.802,5919.0
2024-01-03 11:20:00,232.17,232.26,232.07,232.24,3264.0,224.8698,224.9569,224.7729,224.9376,3264.0
2024-01-03 11:25:00,232.26,232.45,232.24,232.33,3173.0,224.9569,225.141,224.9376,225.0247,3173.0
2024-01-03 11:30:00,232.39,232.44,232.22,232.31,2960.0,225.0828,225.1313,224.9182,225.0054,2960.0
2024-01-03 11:35:00,232.32,232.36,232.27,232.36,2105.0,225.015,225.0538,224.9666,225.0538,2105.0
2024-01-03 11:40:00,232.37,232.79,232.11,232.79,7138.0,225.0635,225.4703,224.8116,225.4703,7138.0
2024-01-03 11:45:00,232.75,232.88,232.66,232.85,4420.0,225.4315,225.5574,225.3444,225.5284,4420.0
2024-01-03 11:50:00,232.85,233.07,232.85,232.95,5515.0,225.5284,225.7415,225.5284,225.6252,5515.0
2024-01-03 11:55:00,232.97,233.0,232.91,232.92,4010.0,225.6446,225.6737,225.5865,225.5962,4010.0
2024-01-03 12:00:00,232.98,233.03,232.9,232.95,7098.0,225.6543,225.7027,225.5768,225.6252,7098.0
2024-01-03 12:05:00,233.01,233.07,232.92,232.98,12805.0,225.6833,225.7415,225.5962,225.6543,12805.0
2024-01-03 12:10:00,232.99,233.12,232.7,232.76,6038.0,225.664,225.7899,225.3831,225.4412,6038.0
2024-01-03 12:15:00,232.72,232.87,232.68,232.79,5934.0,225.4025,225.5478,225.3637,225.4703,5934.0
2024-01-03 12:20:00,232.83,232.9,232.75,232.9,2931.0,225.509,225.5768,225.4315,225.5768,2931.0
2024-01-03 12:25:00,232.86,233.0,232.75,232.99,6924.0,225.5381,225.6737,225.4315,225.664,6924.0
2024-01-03 12:30:00,233.0,233.28,232.95,233.12,14248.0,225.6737,225.9449,225.6252,225.7899,14248.0
2024-01-03 12:35:00,233.24,233.29,233.11,233.11,3030.0,225.9061,225.9545,225.7802,225.7802,3030.0
2024-01-03 12:40:00,233.19,233.24,233.16,233.17,2600.0,225.8577,225.9061,225.8286,225.8383,2600.0
2024-01-03 12:45:00,233.22,233.25,233.07,233.19,3458.0,225.8867,225.9158,225.7415,225.8577,3458.0
2024-01-03 12:50:00,233.21,233.23,233.07,233.07,2946.0,225.8771,225.8964,225.7415,225.7415,2946.0
2024-01-03 12:55:00,233.1,233.34,233.1,233.31,4734.0,225.7705,226.003,225.7705,225.9739,4734.0
2024-01-03 13:00:00,233.33,233.59,233.32,233.38,4090.0,225.9933,226.2451,225.9836,226.0417,4090.0
2024-01-03 13:05:00,233.35,233.39,233.29,233.34,5552.0,226.0127,226.0514,225.9545,226.003,5552.0
2024-01-03 13:10:00,233.37,233.46,233.34,233.36,2904.0,226.032,226.1192,226.003,226.0223,2904.0
2024-01-03 13:15:00,233.34,233.52,233.34,233.45,3669.0,226.003,226.1773,226.003,226.1095,3669.0
2024-01-03 13:20:00,233.5,233.5,233.39,233.45,2763.0,226.1579,226.1579,226.0514,226.1095,2763.0
2024-01-03 13:25:00,233.46,233.64,233.45,233.61,4972.0,226.1192,226.2935,226.1095,226.2645,4972.0
2024-01-03 13:30:00,233.65,233.73,233.64,233.68,4010.0,226.3032,226.3807,226.2935,226.3323,4010.0
2024-01-03 13:35:00,233.61,233.76,233.59,233.74,3116.0,226.2645,226.4098,226.2451,226.3904,3116.0
2024-01-03 13:40:00,233.78,233.85,233.67,233.68,4415.0,226.4291,226.4969,226.3226,226.3323,4415.0
2024-01-03 13:45:00,233.7,233.74,233.63,233.65,3665.0,226.3517,226.3904,226.2839,226.3032,3665.0
2024-01-03 13:50:00,233.62,233.76,233.48,233.48,4216.0,226.2742,226.4098,226.1386,226.1386,4216.0
2024-01-03 13:55:00,233.47,233.61,233.43,233.47,5745.0,226.1289,226.2645,226.0901,226.1289,5745.0
2024-01-03 14:00:00,233.34,233.63,233.18,233.18,8468.0,226.003,226.2839,225.848,225.848,8468.0
2024-01-03 14:05:00,233.17,233.46,232.89,233.39,7682.0,225.8383,226.1192,225.5671,226.0514,7682.0
2024-01-03 14:10:00,233.43,233.89,233.4,233.57,18367.0,226.0901,226.5357,226.0611,226.2257,18367.0
2024-01-03 14:15:00,233.49,233.62,233.37,233.56,3072.0,226.1483,226.2742,226.032,226.2161,3072.0
2024-01-03 14:20:00,233.51,233.82,233.45,233.82,4924.0,226.1676,226.4679,226.1095,226.4679,4924.0
2024-01-03 14:25:00,233.74,234.22,233.68,234.01,7515.0,226.3904,226.8553,226.3323,226.6519,7515.0
2024-01-03 14:30:00,234.07,234.2,233.75,234.0,7035.0,226.71,226.8359,226.4001,226.6422,7035.0
2024-01-03 14:35:00,233.99,234.17,233.8,234.14,4547.0,226.6325,226.8069,226.4485,226.7778,4547.0
2024-01-03 14:40:00,234.17,234.17,234.05,234.07,4439.0,226.8069,226.8069,226.6906,226.71,4439.0
2024-01-03 14:45:00,234.06,234.06,233.81,233.84,5010.0,226.7003,226.7003,226.4582,226.4872,5010.0
2024-01-03 14:50:00,233.81,233.91,233.77,233.84,4396.0,226.4582,226.555,226.4195,226.4872,4396.0
2024-01-03 14:55:00,233.82,233.84,233.5,233.51,6061.0,226.4679,226.4872,226.1579,226.1676,6061.0
2024-01-03 15:00:00,233.5,233.52,233.08,233.09,5070.0,226.1579,226.1773,225.7511,225.7608,5070.0
2024-01-03 15:05:00,233.1,233.21,232.96,232.97,7291.0,225.7705,225.8771,225.6349,225.6446,7291.0
2024-01-03 15:10:00,232.96,233.11,232.92,233.11,6313.0,225.6349,225.7802,225.5962,225.7802,6313.0
2024-01-03 15:15:00,233.07,233.16,232.9,233.12,5723.0,225.7415,225.8286,225.5768,225.7899,5723.0
2024-01-03 15:20:00,233.12,233.25,233.03,233.09,6736.0,225.7899,225.9158,225.7027,225.7608,6736.0
2024-01-03 15:25:00,233.07,233.11,232.95,233.04,6454.0,225.7415,225.7802,225.6252,225.7124,6454.0
2024-01-03 15:30:00,233.04,233.3,232.94,233.22,5899.0,225.7124,225.9642,225.6155,225.8867,5899.0
2024-01-03 15:35:00,233.21,233.21,232.97,233.05,6537.0,225.8771,225.8771,225.6446,225.7221,6537.0
2024-01-03 15:40:00,233.01,233.12,232.86,232.88,7136.0,225.6833,225.7899,225.5381,225.5574,7136.0
2024-01-03 15:45:00,232.87,232.93,232.78,232.78,7894.0,225.5478,225.6059,225.4606,225.4606,7894.0
2024-01-03 15:50:00,232.77,232.93,232.54,232.55,28265.0,225.4509,225.6059,225.2281,225.2378,28265.0
2024-01-03 15:55:00,232.64,232.93,232.5,232.53,91517.0,225.325,225.6059,225.1894,225.2184,91517.0
2024-01-04 09:30:00,233.99,234.5,233.41,234.17,23093.0,226.6325,227.1265,226.0708,226.8069,23093.0
2024-01-04 09:35:00,234.22,234.7,233.68,234.64,3951.0,226.8553,227.3202,226.3323,227.2621,3951.0
2024-01-04 09:40:00,234.54,235.35,234.54,235.15,4988.0,227.1652,227.9498,227.1652,227.7561,4988.0
2024-01-04 09:45:00,234.96,235.02,234.17,234.45,2835.0,227.572,227.6301,226.8069,227.0781,2835.0
2024-01-04 09:50:00,234.46,234.63,233.94,234.04,2400.0,227.0878,227.2524,226.5841,226.681,2400.0
2024-01-04 09:55:00,233.88,233.98,233.64,233.64,2000.0,226.526,226.6228,226.2935,226.2935,2000.0
2024-01-04 10:00:00,233.61,234.19,233.56,234.14,7908.0,226.2645,226.8262,226.2161,226.7778,7908.0
2024-01-04 10:05:00,234.11,234.29,234.01,234.29,6749.0,226.7488,226.9231,226.6519,226.9231,6749.0
2024-01-04 10:10:00,234.28,234.37,234.03,234.37,6966.0,226.9134,227.0006,226.6713,227.0006,6966.0
2024-01-04 10:15:00,234.46,234.54,234.12,234.49,5602.0,227.0878,227.1652,226.7584,227.1168,5602.0
2024-01-04 10:20:00,234.56,234.64,234.11,234.2,6058.0,227.1846,227.2621,226.7488,226.8359,6058.0
2024-01-04 10:25:00,234.17,234.35,234.09,234.26,3315.0,226.8069,226.9812,226.7294,226.894,3315.0
2024-01-04 10:30:00,233.92,234.08,233.88,234.04,7496.0,226.5647,226.7197,226.526,226.681,7496.0
2024-01-04 10:35:00,234.05,234.13,233.85,233.88,2119.0,226.6906,226.7681,226.4969,226.526,2119.0
2024-01-04 10:40:00,233.9,234.21,233.89,234.21,2000.0,226.5454,226.8456,226.5357,226.8456,2000.0
2024-01-04 10:45:00,234.18,234.36,234.17,234.21,2834.0,226.8166,226.9909,226.8069,226.8456,2834.0
2024-01-04 10:50:00,234.19,234.19,233.94,233.99,2039.0,226.8262,226.8262,226.5841,226.6325,2039.0
2024-01-04 10:55:00,234.0,234.05,233.84,233.93,1698.0,226.6422,226.6906,226.4872,226.5744,1698.0
2024-01-04 11:00:00,233.95,234.18,233.95,234.11,3448.0,226.5938,226.8166,226.5938,226.7488,3448.0
2024-01-04 11:05:00,234.17,234.24,234.11,234.15,3317.0,226.8069,226.8747,226.7488,226.7875,3317.0
2024-01-04 11:10:00,234.16,234.73,234.16,234.64,3907.0,226.7972,227.3493,226.7972,227.2621,3907.0
2024-01-04 11:15:00,234.67,234.73,234.61,234.71,2063.0,227.2912,227.3493,227.233,227.3299,2063.0
2024-01-04 11:20:00,234.74,235.1,234.74,235.05,7441.0,227.359,227.7076,227.359,227.6592,7441.0
2024-01-04 11:25:00,235.07,235.29,234.89,234.89,7196.0,227.6786,227.8917,227.5042,227.5042,7196.0
2024-01-04 11:30:00,234.74,234.75,234.3,234.34,1904.0,227.359,227.3686,226.9328,226.9715,1904.0
2024-01-04 11:35:00,234.37,234.64,234.32,234.36,6808.0,227.0006,227.2621,226.9522,226.9909,6808.0
2024-01-04 11:40:00,234.25,234.33,234.21,234.33,2729.0,226.8844,226.9618,226.8456,226.9618,2729.0
2024-01-04 11:45:00,234.27,234.31,234.1,234.26,6858.0,226.9037,226.9425,226.7391,226.894,6858.0
2024-01-04 11:50:00,234.25,234.27,234.0,234.27,5618.0,226.8844,226.9037,226.6422,226.9037,5618.0
2024-01-04 11:55:00,234.24,234.35,234.19,234.24,3066.0,226.8747,226.9812,226.8262,226.8747,3066.0
2024-01-04 12:00:00,234.18,234.25,234.07,234.2,3939.0,226.8166,226.8844,226.71,226.8359,3939.0
2024-01-04 12:05:00,234.21,234.21,233.95,233.96,1785.0,226.8456,226.8456,226.5938,226.6035,1785.0
2024-01-04 12:10:00,234.01,234.11,233.98,233.99,3399.0,226.6519,226.7488,226.6228,226.6325,3399.0
2024-01-04 12:15:00,233.99,234.19,233.89,234.19,5153.0,226.6325,226.8262,226.5357,226.8262,5153.0
2024-01-04 12:20:00,234.13,234.14,233.98,234.02,3071.0,226.7681,226.7778,226.6228,226.6616,3071.0
2024-01-04 12:25:00,234.02,234.19,233.99,234.03,4096.0,226.6616,226.8262,226.6325,226.6713,4096.0
2024-01-04 12:30:00,234.09,234.15,233.99,234.12,2086.0,226.7294,226.7875,226.6325,226.7584,2086.0
2024-01-04 12:35:00,234.09,234.19,234.0,234.19,3271.0,226.7294,226.8262,226.6422,226.8262,3271.0
2024-01-04 12:40:00,234.12,234.2,234.07,234.09,1248.0,226.7584,226.8359,226.71,226.7294,1248.0
2024-01-04 12:45:00,234.12,234.19,233.95,234.17,4815.0,226.7584,226.8262,226.5938,226.8069,4815.0
2024-01-04 12:50:00,234.14,234.26,234.13,234.22,1929.0,226.7778,226.894,226.7681,226.8553,1929.0
2024-01-04 12:55:00,234.12,234.28,234.12,234.28,3520.0,226.7584,226.9134,226.7584,226.9134,3520.0
2024-01-04 13:00:00,234.29,234.29,234.09,234.11,3362.0,226.9231,226.9231,226.7294,226.7488,3362.0
2024-01-04 13:05:00,234.06,234.09,233.98,234.06,2589.0,226.7003,226.7294,226.6228,226.7003,2589.0
2024-01-04 13:10:00,234.0,234.01,233.79,233.98,6478.0,226.6422,226.6519,226.4388,226.6228,6478.0
2024-01-04 13:15:00,233.94,234.02,233.93,233.96,3456.0,226.5841,226.6616,226.5744,226.6035,3456.0
2024-01-04 13:20:00,234.01,234.08,233.98,234.0,2250.0,226.6519,226.7197,226.6228,226.6422,2250.0
2024-01-04 13:25:00,234.0,234.06,233.98,234.06,4226.0,226.6422,226.7003,226.6228,226.7003,4226.0
2024-01-04 13:30:00,234.08,234.11,233.95,234.07,1576.0,226.7197,226.7488,226.5938,226.71,1576.0
2024-01-04 13:35:00,234.03,234.11,234.0,234.11,2260.0,226.6713,226.7488,226.6422,226.7488,2260.0
2024-01-04 13:40:00,234.15,234.21,234.04,234.21,1301.0,226.7875,226.8456,226.681,226.8456,1301.0
2024-01-04 13:45:00,234.17,234.19,234.13,234.18,1644.0,226.8069,226.8262,226.7681,226.8166,1644.0
2024-01-04 13:50:00,234.16,234.2,234.12,234.15,2628.0,226.7972,226.8359,226.7584,226.7875,2628.0
2024-01-04 13:55:00,234.1,234.15,233.99,234.05,4872.0,226.7391,226.7875,226.6325,226.6906,4872.0
2024-01-04 14:00:00,234.09,234.15,233.98,233.98,1900.0,226.7294,226.7875,226.6228,226.6228,1900.0
2024-01-04 14:05:00,233.97,234.19,233.97,234.14,3515.0,226.6132,226.8262,226.6132,226.7778,3515.0
2024-01-04 14:10:00,234.1,234.21,234.01,234.19,2617.0,226.7391,226.8456,226.6519,226.8262,2617.0
2024-01-04 14:15:00,234.2,234.21,234.1,234.1,2486.0,226.8359,226.8456,226.7391,226.7391,2486.0
2024-01-04 14:20:00,234.07,234.25,234.03,234.03,3831.0,226.71,226.8844,226.6713,226.6713,3831.0
2024-01-04 14:25:00,234.04,234.16,233.94,233.94,4091.0,226.681,226.7972,226.5841,226.5841,4091.0
2024-01-04 14:30:00,233.94,234.04,233.83,234.01,7792.0,226.5841,226.681,226.4776,226.6519,7792.0
2024-01-04 14:35:00,234.0,234.05,233.92,233.94,6687.0,226.6422,226.6906,226.5647,226.5841,6687.0
2024-01-04 14:40:00,233.97,234.05,233.92,234.05,2876.0,226.6132,226.6906,226.5647,226.6906,2876.0
2024-01-04 14:45:00,234.06,234.26,234.01,234.25,5108.0,226.7003,226.894,226.6519,226.8844,5108.0
2024-01-04 14:50:00,234.27,234.49,234.27,234.4,6978.0,226.9037,227.1168,226.9037,227.0296,6978.0
2024-01-04 14:55:00,234.46,234.5,234.26,234.31,3209.0,227.0878,227.1265,226.894,226.9425,3209.0
2024-01-04 15:00:00,234.34,234.49,234.33,234.43,3488.0,226.9715,227.1168,226.9618,227.0587,3488.0
2024-01-04 15:05:00,234.47,234.79,234.47,234.79,3562.0,227.0974,227.4074,227.0974,227.4074,3562.0
2024-01-04 15:10:00,234.78,234.81,234.74,234.79,1841.0,227.3977,227.4267,227.359,227.4074,1841.0
2024-01-04 15:15:00,234.8,235.0,234.73,234.9,9929.0,227.4171,227.6108,227.3493,227.5139,9929.0
2024-01-04 15:20:00,234.85,234.92,234.72,234.91,6434.0,227.4655,227.5333,227.3396,227.5236,6434.0
2024-01-04 15:25:00,234.91,235.0,234.81,234.91,5874.0,227.5236,227.6108,227.4267,227.5236,5874.0
2024-01-04 15:30:00,234.86,234.94,234.53,234.62,7280.0,227.4752,227.5527,227.1556,227.2427,7280.0
2024-01-04 15:35:00,234.66,234.77,234.55,234.72,6166.0,227.2815,227.388,227.1749,227.3396,6166.0
2024-01-04 15:40:00,234.73,234.88,234.53,234.67,21243.0,227.3493,227.4945,227.1556,227.2912,21243.0
2024-01-04 15:45:00,234.7,234.97,234.64,234.64,9341.0,227.3202,227.5817,227.2621,227.2621,9341.0
2024-01-04 15:50:00,234.67,234.74,234.21,234.37,26961.0,227.2912,227.359,226.8456,227.0006,26961.0
2024-01-04 15:55:00,234.26,234.31,233.6,233.73,122128.0,226.894,226.9425,226.2548,226.3807,122128.0
2024-01-05 09:30:00,232.64,234.4,232.45,234.25,37130.0,225.325,227.0296,225.141,226.8844,37130.0
2024-01-05 09:35:00,234.09,234.37,233.57,233.72,5053.0,226.7294,227.0006,226.2257,226.371,5053.0
2024-01-05 09:40:00,233.73,234.0,233.64,233.93,7475.0,226.3807,226.6422,226.2935,226.5744,7475.0
2024-01-05 09:45:00,233.76,234.2,233.63,233.89,16857.0,226.4098,226.8359,226.2839,226.5357,16857.0
2024-01-05 09:50:00,233.87,234.26,233.81,234.13,5736.0,226.5163,226.894,226.4582,226.7681,5736.0
2024-01-05 09:55:00,234.12,234.18,233.93,234.08,24570.0,226.7584,226.8166,226.5744,226.7197,24570.0
2024-01-05 10:00:00,234.19,234.7,234.02,234.68,4984.0,226.8262,227.3202,226.6616,227.3008,4984.0
2024-01-05 10:05:00,234.66,234.78,234.5,234.68,7459.0,227.2815,227.3977,227.1265,227.3008,7459.0
2024-01-05 10:10:00,234.8,235.05,234.47,234.48,26142.0,227.4171,227.6592,227.0974,227.1071,26142.0
2024-01-05 10:15:00,234.43,234.55,234.31,234.55,7780.0,227.0587,227.1749,226.9425,227.1749,7780.0
2024-01-05 10:20:00,234.54,234.6,234.47,234.5,3500.0,227.1652,227.2234,227.0974,227.1265,3500.0
2024-01-05 10:25:00,234.6,234.69,234.51,234.61,4050.0,227.2234,227.3105,227.1362,227.233,4050.0
2024-01-05 10:30:00,234.63,234.72,234.42,234.71,4026.0,227.2524,227.3396,227.049,227.3299,4026.0
2024-01-05 10:35:00,234.63,234.63,234.37,234.4,1957.0,227.2524,227.2524,227.0006,227.0296,1957.0
2024-01-05 10:40:00,234.36,234.47,234.27,234.47,5615.0,226.9909,227.0974,226.9037,227.0974,5615.0
2024-01-05 10:45:00,234.46,234.46,234.19,234.25,2400.0,227.0878,227.0878,226.8262,226.8844,2400.0
2024-01-05 10:50:00,234.3,234.51,234.18,234.42,2618.0,226.9328,227.1362,226.8166,227.049,2618.0
2024-01-05 10:55:00,234.48,234.51,234.28,234.29,3252.0,227.1071,227.1362,226.9134,226.9231,3252.0
2024-01-05 11:00:00,234.25,234.42,234.25,234.34,2811.0,226.8844,227.049,226.8844,226.9715,2811.0
2024-01-05 11:05:00,234.36,234.37,234.16,234.37,2274.0,226.9909,227.0006,226.7972,227.0006,2274.0
2024-01-05 11:10:00,234.38,234.66,234.33,234.66,2502.0,227.0103,227.2815,226.9618,227.2815,2502.0
2024-01-05 11:15:00,234.62,234.62,234.21,234.32,11187.0,227.2427,227.2427,226.8456,226.9522,11187.0
2024-01-05 11:20:00,234.24,234.37,234.05,234.26,4578.0,226.8747,227.0006,226.6906,226.894,4578.0
2024-01-05 11:25:00,234.34,234.34,234.15,234.22,2862.0,226.9715,226.9715,226.7875,226.8553,2862.0
2024-01-05 11:30:00,234.25,234.58,234.21,234.51,4093.0,226.8844,227.204,226.8456,227.1362,4093.0
2024-01-05 11:35:00,234.59,234.6,234.44,234.55,3834.0,227.2137,227.2234,227.0684,227.1749,3834.0
2024-01-05 11:40:00,234.48,234.63,234.4,234.58,4242.0,227.1071,227.2524,227.0296,227.204,4242.0
2024-01-05 11:45:00,234.51,234.55,234.4,234.46,6732.0,227.1362,227.1749,227.0296,227.0878,6732.0
2024-01-05 11:50:00,234.48,234.69,234.48,234.68,2624.0,227.1071,227.3105,227.1071,227.3008,2624.0
2024-01-05 11:55:00,234.65,234.74,234.57,234.6,1910.0,227.2718,227.359,227.1943,227.2234,1910.0
2024-01-05 12:00:00,234.56,234.57,234.47,234.49,2856.0,227.1846,227.1943,227.0974,227.1168,2856.0
2024-01-05 12:05:00,234.49,234.52,234.31,234.36,6407.0,227.1168,227.1459,226.9425,226.9909,6407.0
2024-01-05 12:10:00,234.33,234.5,234.21,234.45,18574.0,226.9618,227.1265,226.8456,227.0781,18574.0
2024-01-05 12:15:00,234.43,234.5,234.38,234.45,4536.0,227.0587,227.1265,227.0103,227.0781,4536.0
2024-01-05 12:20:00,234.53,234.6,234.41,234.44,3162.0,227.1556,227.2234,227.0393,227.0684,3162.0
2024-01-05 12:25:00,234.44,234.53,234.38,234.42,10529.0,227.0684,227.1556,227.0103,227.049,10529.0
2024-01-05 12:30:00,234.45,234.49,234.13,234.14,6660.0,227.0781,227.1168,226.7681,226.7778,6660.0
2024-01-05 12:35:00,234.13,234.24,233.95,233.95,4317.0,226.7681,226.8747,226.5938,226.5938,4317.0
2024-01-05 12:40:00,233.9,234.03,233.89,234.01,1800.0,226.5454,226.6713,226.5357,226.6519,1800.0
2024-01-05 12:45:00,233.99,234.2,233.98,234.13,6253.0,226.6325,226.8359,226.6228,226.7681,6253.0
2024-01-05 12:50:00,234.11,234.3,234.11,234.3,2290.0,226.7488,226.9328,226.7488,226.9328,2290.0
2024-01-05 12:55:00,234.25,234.35,234.18,234.35,2675.0,226.8844,226.9812,226.8166,226.9812,2675.0
2024-01-05 13:00:00,234.34,234.35,234.06,234.13,3100.0,226.9715,226.9812,226.7003,226.7681,3100.0
2024-01-05 13:05:00,234.1,234.19,234.09,234.09,4167.0,226.7391,226.8262,226.7294,226.7294,4167.0
2024-01-05 13:10:00,234.1,234.15,234.04,234.04,8292.0,226.7391,226.7875,226.681,226.681,8292.0
2024-01-05 13:15:00,234.02,234.16,233.97,234.12,8730.0,226.6616,226.7972,226.6132,226.7584,8730.0
2024-01-05 13:20:00,234.13,234.24,234.13,234.15,1915.0,226.7681,226.8747,226.7681,226.7875,1915.0
2024-01-05 13:25:00,234.25,234.42,234.22,234.42,3000.0,226.8844,227.049,226.8553,227.049,3000.0
2024-01-05 13:30:00,234.44,234.68,234.44,234.62,2595.0,227.0684,227.3008,227.0684,227.2427,2595.0
2024-01-05 13:35:00,234.66,234.95,234.64,234.86,2209.0,227.2815,227.5623,227.2621,227.4752,2209.0
2024-01-05 13:40:00,234.86,234.92,234.74,234.74,1306.0,227.4752,227.5333,227.359,227.359,1306.0
2024-01-05 13:45:00,234.75,234.9,234.7,234.7,1327.0,227.3686,227.5139,227.3202,227.3202,1327.0
2024-01-05 13:50:00,234.69,234.69,234.6,234.62,1302.0,227.3105,227.3105,227.2234,227.2427,1302.0
2024-01-05 13:55:00,234.59,234.8,234.58,234.74,4526.0,227.2137,227.4171,227.204,227.359,4526.0
2024-01-05 14:00:00,234.78,235.07,234.78,235.07,6033.0,227.3977,227.6786,227.3977,227.6786,6033.0
2024-01-05 14:05:00,235.08,235.17,235.06,235.1,876.0,227.6883,227.7754,227.6689,227.7076,876.0
2024-01-05 14:10:00,235.11,235.24,235.0,235.09,2670.0,227.7173,227.8432,227.6108,227.6979,2670.0
2024-01-05 14:15:00,235.11,235.13,234.9,234.9,1917.0,227.7173,227.7367,227.5139,227.5139,1917.0
2024-01-05 14:20:00,234.86,234.91,234.75,234.75,3034.0,227.4752,227.5236,227.3686,227.3686,3034.0
2024-01-05 14:25:00,234.74,234.85,234.71,234.77,3406.0,227.359,227.4655,227.3299,227.388,3406.0
2024-01-05 14:30:00,234.8,234.95,234.8,234.95,800.0,227.4171,227.5623,227.4171,227.5623,800.0
2024-01-05 14:35:00,235.03,235.1,234.92,234.98,3365.0,227.6398,227.7076,227.5333,227.5914,3365.0
2024-01-05 14:40:00,234.98,234.98,234.82,234.83,2300.0,227.5914,227.5914,227.4364,227.4461,2300.0
2024-01-05 14:45:00,234.89,234.94,234.76,234.92,5400.0,227.5042,227.5527,227.3783,227.5333,5400.0
2024-01-05 14:50:00,234.91,234.91,234.57,234.57,2890.0,227.5236,227.5236,227.1943,227.1943,2890.0
2024-01-05 14:55:00,234.56,234.64,234.38,234.46,7804.0,227.1846,227.2621,227.0103,227.0878,7804.0
2024-01-05 15:00:00,234.43,234.61,234.38,234.41,2962.0,227.0587,227.233,227.0103,227.0393,2962.0
2024-01-05 15:05:00,234.5,234.57,234.39,234.55,2706.0,227.1265,227.1943,227.02,227.1749,2706.0
2024-01-05 15:10:00,234.56,234.72,234.51,234.67,4162.0,227.1846,227.3396,227.1362,227.2912,4162.0
2024-01-05 15:15:00,234.65,234.75,234.61,234.69,4264.0,227.2718,227.3686,227.233,227.3105,4264.0
2024-01-05 15:20:00,234.68,234.8,234.68,234.75,5151.0,227.3008,227.4171,227.3008,227.3686,5151.0
2024-01-05 15:25:00,234.73,234.8,234.61,234.8,5055.0,227.3493,227.4171,227.233,227.4171,5055.0
2024-01-05 15:30:00,234.77,234.78,234.51,234.68,7644.0,227.388,227.3977,227.1362,227.3008,7644.0
2024-01-05 15:35:00,234.67,234.74,234.55,234.72,6068.0,227.2912,227.359,227.1749,227.3396,6068.0
2024-01-05 15:40:00,234.7,234.91,234.6,234.91,6576.0,227.3202,227.5236,227.2234,227.5236,6576.0
2024-01-05 15:45:00,234.96,235.16,234.79,235.16,3876.0,227.572,227.7657,227.4074,227.7657,3876.0
2024-01-05 15:50:00,235.18,235.43,235.05,235.39,26585.0,227.7851,228.0273,227.6592,227.9885,26585.0
2024-01-05 15:55:00,235.35,235.4,235.16,235.17,46417.0,227.9498,227.9982,227.7657,227.7754,46417.0
2024-01-08 09:30:00,235.55,236.24,235.45,236.24,19747.0,228.1435,228.8118,228.0466,228.8118,19747.0
2024-01-08 09:35:00,236.25,236.7,235.88,236.35,7558.0,228.8215,229.2573,228.4631,228.9183,7558.0
2024-01-08 09:40:00,236.29,236.34,235.65,235.65,2016.0,228.8602,228.9086,228.2403,228.2403,2016.0
2024-01-08 09:45:00,235.44,235.83,235.44,235.83,3276.0,228.0369,228.4147,228.0369,228.4147,3276.0
2024-01-08 09:50:00,235.93,235.93,235.42,235.43,10719.0,228.5115,228.5115,228.0176,228.0273,10719.0
2024-01-08 09:55:00,235.55,235.74,235.55,235.57,2112.0,228.1435,228.3275,228.1435,228.1629,2112.0
2024-01-08 10:00:00,235.68,235.68,235.46,235.51,9489.0,228.2694,228.2694,228.0563,228.1047,9489.0
2024-01-08 10:05:00,235.5,235.54,235.34,235.4,10491.0,228.0951,228.1338,227.9401,227.9982,10491.0
2024-01-08 10:10:00,235.4,235.44,235.07,235.2,23974.0,227.9982,228.0369,227.6786,227.8045,23974.0
2024-01-08 10:15:00,235.13,235.27,235.07,235.16,2214.0,227.7367,227.8723,227.6786,227.7657,2214.0
2024-01-08 10:20:00,235.14,235.18,235.07,235.07,3108.0,227.7464,227.7851,227.6786,227.6786,3108.0
2024-01-08 10:25:00,235.07,235.07,234.94,234.98,2640.0,227.6786,227.6786,227.5527,227.5914,2640.0
2024-01-08 10:30:00,235.01,235.58,235.01,235.5,5450.0,227.6205,228.1725,227.6205,228.0951,5450.0
2024-01-08 10:35:00,235.58,235.71,235.42,235.63,13692.0,228.1725,228.2985,228.0176,228.221,13692.0
2024-01-08 10:40:00,235.66,235.98,235.65,235.95,3690.0,228.25,228.56,228.2403,228.5309,3690.0
2024-01-08 10:45:00,235.93,235.98,235.74,235.98,3071.0,228.5115,228.56,228.3275,228.56,3071.0
2024-01-08 10:50:00,235.98,236.03,235.84,235.93,5167.0,228.56,228.6084,228.4244,228.5115,5167.0
2024-01-08 10:55:00,235.92,235.96,235.69,235.69,2508.0,228.5018,228.5406,228.2791,228.2791,2508.0
2024-01-08 11:00:00,235.64,235.64,235.42,235.51,3360.0,228.2307,228.2307,228.0176,228.1047,3360.0
2024-01-08 11:05:00,235.5,235.92,235.5,235.79,3430.0,228.0951,228.5018,228.0951,228.3759,3430.0
2024-01-08 11:10:00,235.72,235.87,235.59,235.8,5842.0,228.3081,228.4534,228.1822,228.3856,5842.0
2024-01-08 11:15:00,235.79,235.98,235.77,235.89,2760.0,228.3759,228.56,228.3566,228.4728,2760.0
2024-01-08 11:20:00,235.95,236.11,235.87,235.87,4981.0,228.5309,228.6859,228.4534,228.4534,4981.0
2024-01-08 11:25:00,235.88,235.88,235.74,235.8,1457.0,228.4631,228.4631,228.3275,228.3856,1457.0
2024-01-08 11:30:00,235.8,235.87,235.73,235.73,5154.0,228.3856,228.4534,228.3178,228.3178,5154.0
2024-01-08 11:35:00,235.76,235.86,235.73,235.8,3137.0,228.3469,228.4437,228.3178,228.3856,3137.0
2024-01-08 11:40:00,235.68,235.7,235.57,235.61,1934.0,228.2694,228.2888,228.1629,228.2016,1934.0
2024-01-08 11:45:00,235.61,235.73,235.51,235.51,2632.0,228.2016,228.3178,228.1047,228.1047,2632.0
2024-01-08 11:50:00,235.63,235.72,235.63,235.67,2387.0,228.221,228.3081,228.221,228.2597,2387.0
2024-01-08 11:55:00,235.75,235.91,235.57,235.91,2647.0,228.3372,228.4922,228.1629,228.4922,2647.0
2024-01-08 12:00:00,235.91,236.21,235.91,236.16,3369.0,228.4922,228.7827,228.4922,228.7343,3369.0
2024-01-08 12:05:00,236.14,236.19,236.0,236.09,1877.0,228.7149,228.7634,228.5793,228.6665,1877.0
2024-01-08 12:10:00,236.08,236.08,236.01,236.01,692.0,228.6568,228.6568,228.589,228.589,692.0
2024-01-08 12:15:00,235.99,236.01,235.89,235.95,1655.0,228.5696,228.589,228.4728,228.5309,1655.0
2024-01-08 12:20:00,235.94,235.97,235.84,235.97,5334.0,228.5212,228.5503,228.4244,228.5503,5334.0
2024-01-08 12:25:00,235.91,235.91,235.84,235.89,1224.0,228.4922,228.4922,228.4244,228.4728,1224.0
2024-01-08 12:30:00,235.9,236.03,235.88,236.03,1058.0,228.4825,228.6084,228.4631,228.6084,1058.0
2024-01-08 12:35:00,235.93,236.06,235.91,236.06,3990.0,228.5115,228.6374,228.4922,228.6374,3990.0
2024-01-08 12:40:00,235.92,236.0,235.92,235.99,970.0,228.5018,228.5793,228.5018,228.5696,970.0
2024-01-08 12:45:00,235.96,236.03,235.96,235.99,1960.0,228.5406,228.6084,228.5406,228.5696,1960.0
2024-01-08 12:50:00,235.99,236.11,235.99,236.11,1192.0,228.5696,228.6859,228.5696,228.6859,1192.0
2024-01-08 12:55:00,236.03,236.03,235.67,235.69,31831.0,228.6084,228.6084,228.2597,228.2791,31831.0
2024-01-08 13:00:00,235.71,235.83,235.63,235.81,2026.0,228.2985,228.4147,228.221,228.3953,2026.0
2024-01-08 13:05:00,235.88,235.89,235.79,235.81,2623.0,228.4631,228.4728,228.3759,228.3953,2623.0
2024-01-08 13:10:00,235.81,235.82,235.63,235.73,2657.0,228.3953,228.405,228.221,228.3178,2657.0
2024-01-08 13:15:00,235.7,235.77,235.59,235.74,7321.0,228.2888,228.3566,228.1822,228.3275,7321.0
2024-01-08 13:20:00,235.78,235.86,235.77,235.8,1306.0,228.3662,228.4437,228.3566,228.3856,1306.0
2024-01-08 13:25:00,235.76,235.81,235.69,235.78,2286.0,228.3469,228.3953,228.2791,228.3662,2286.0
2024-01-08 13:30:00,235.73,235.75,235.7,235.7,1263.0,228.3178,228.3372,228.2888,228.2888,1263.0
2024-01-08 13:35:00,235.76,235.8,235.74,235.8,1976.0,228.3469,228.3856,228.3275,228.3856,1976.0
2024-01-08 13:40:00,235.8,235.93,235.78,235.93,1848.0,228.3856,228.5115,228.3662,228.5115,1848.0
2024-01-08 13:45:00,235.97,236.1,235.95,235.99,3437.0,228.5503,228.6762,228.5309,228.5696,3437.0
2024-01-08 13:50:00,236.03,236.08,235.9,236.07,2986.0,228.6084,228.6568,228.4825,228.6471,2986.0
2024-01-08 13:55:00,236.05,236.16,235.98,236.16,915.0,228.6278,228.7343,228.56,228.7343,915.0
2024-01-08 14:00:00,236.05,236.06,235.93,235.99,2818.0,228.6278,228.6374,228.5115,228.5696,2818.0
2024-01-08 14:05:00,236.03,236.03,235.87,235.97,2038.0,228.6084,228.6084,228.4534,228.5503,2038.0
2024-01-08 14:10:00,235.96,236.04,235.91,235.96,2376.0,228.5406,228.6181,228.4922,228.5406,2376.0
2024-01-08 14:15:00,235.99,236.18,235.97,236.18,3865.0,228.5696,228.7537,228.5503,228.7537,3865.0
2024-01-08 14:20:00,236.17,236.17,236.05,236.08,1447.0,228.744,228.744,228.6278,228.6568,1447.0
2024-01-08 14:25:00,236.16,236.31,236.16,236.31,1100.0,228.7343,228.8796,228.7343,228.8796,1100.0
2024-01-08 14:30:00,236.36,236.45,236.32,236.33,2418.0,228.928,229.0152,228.8893,228.899,2418.0
2024-01-08 14:35:00,236.35,236.35,236.22,236.22,1396.0,228.9183,228.9183,228.7924,228.7924,1396.0
2024-01-08 14:40:00,236.19,236.37,236.19,236.36,1357.0,228.7634,228.9377,228.7634,228.928,1357.0
2024-01-08 14:45:00,236.29,236.4,236.29,236.34,1800.0,228.8602,228.9668,228.8602,228.9086,1800.0
2024-01-08 14:50:00,236.31,236.47,236.31,236.45,1409.0,228.8796,229.0346,228.8796,229.0152,1409.0
2024-01-08 14:55:00,236.54,236.69,236.49,236.51,3460.0,229.1024,229.2476,229.0539,229.0733,3460.0
2024-01-08 15:00:00,236.52,236.72,236.52,236.72,3210.0,229.083,229.2767,229.083,229.2767,3210.0
2024-01-08 15:05:00,236.72,236.72,236.43,236.51,3903.0,229.2767,229.2767,228.9958,229.0733,3903.0
2024-01-08 15:10:00,236.48,236.52,236.33,236.37,2200.0,229.0442,229.083,228.899,228.9377,2200.0
2024-01-08 15:15:00,236.44,236.55,236.44,236.47,2425.0,229.0055,229.112,229.0055,229.0346,2425.0
2024-01-08 15:20:00,236.5,236.71,236.45,236.71,4376.0,229.0636,229.267,229.0152,229.267,4376.0
2024-01-08 15:25:00,236.68,236.7,236.59,236.6,3618.0,229.238,229.2573,229.1508,229.1605,3618.0
2024-01-08 15:30:00,236.58,236.78,236.56,236.78,8067.0,229.1411,229.3348,229.1217,229.3348,8067.0
2024-01-08 15:35:00,236.74,236.92,236.65,236.9,6745.0,229.2961,229.4704,229.2089,229.451,6745.0
2024-01-08 15:40:00,236.93,237.02,236.68,236.7,6224.0,229.4801,229.5673,229.238,229.2573,6224.0
2024-01-08 15:45:00,236.67,236.74,236.43,236.44,5921.0,229.2283,229.2961,228.9958,229.0055,5921.0
2024-01-08 15:50:00,236.46,237.16,236.46,236.91,23220.0,229.0249,229.7029,229.0249,229.4607,23220.0
2024-01-08 15:55:00,236.9,237.04,236.72,236.74,46317.0,229.451,229.5866,229.2767,229.2961,46317.0
2024-01-09 09:30:00,235.0,235.16,234.72,235.16,19495.0,227.6108,227.7657,227.3396,227.7657,19495.0
2024-01-09 09:35:00,235.11,235.4,235.04,235.3,4288.0,227.7173,227.9982,227.6495,227.9013,4288.0
2024-01-09 09:40:00,235.19,235.4,234.81,235.33,12433.0,227.7948,227.9982,227.4267,227.9304,12433.0
2024-01-09 09:45:00,235.28,235.55,234.93,235.46,7333.0,227.882,228.1435,227.543,228.0563,7333.0
2024-01-09 09:50:00,235.53,235.63,235.45,235.56,3728.0,228.1241,228.221,228.0466,228.1532,3728.0
2024-01-09 09:55:00,235.54,235.7,235.3,235.3,8411.0,228.1338,228.2888,227.9013,227.9013,8411.0
2024-01-09 10:00:00,235.3,235.69,235.2,235.4,5384.0,227.9013,228.2791,227.8045,227.9982,5384.0
2024-01-09 10:05:00,235.37,235.94,235.31,235.91,3804.0,227.9691,228.5212,227.911,228.4922,3804.0
2024-01-09 10:10:00,236.03,236.04,235.81,235.82,3641.0,228.6084,228.6181,228.3953,228.405,3641.0
2024-01-09 10:15:00,235.92,236.46,235.92,236.28,7255.0,228.5018,229.0249,228.5018,228.8505,7255.0
2024-01-09 10:20:00,236.36,236.36,236.14,236.31,4925.0,228.928,228.928,228.7149,228.8796,4925.0
2024-01-09 10:25:00,236.39,236.51,236.24,236.34,5752.0,228.9571,229.0733,228.8118,228.9086,5752.0
2024-01-09 10:30:00,236.34,236.53,236.33,236.51,3942.0,228.9086,229.0927,228.899,229.0733,3942.0
2024-01-09 10:35:00,236.51,236.52,236.2,236.2,4874.0,229.0733,229.083,228.773,228.773,4874.0
2024-01-09 10:40:00,236.3,236.57,236.3,236.56,4671.0,228.8699,229.1314,228.8699,229.1217,4671.0
2024-01-09 10:45:00,236.57,236.67,236.53,236.58,5411.0,229.1314,229.2283,229.0927,229.1411,5411.0
2024-01-09 10:50:00,236.61,236.78,236.6,236.61,4897.0,229.1702,229.3348,229.1605,229.1702,4897.0
2024-01-09 10:55:00,236.65,236.66,236.36,236.43,6417.0,229.2089,229.2186,228.928,228.9958,6417.0
2024-01-09 11:00:00,236.25,236.75,236.25,236.72,1841.0,228.8215,229.3057,228.8215,229.2767,1841.0
2024-01-09 11:05:00,236.66,236.67,236.53,236.56,2518.0,229.2186,229.2283,229.0927,229.1217,2518.0
2024-01-09 11:10:00,236.56,236.61,236.44,236.57,1848.0,229.1217,229.1702,229.0055,229.1314,1848.0
2024-01-09 11:15:00,236.42,236.69,236.41,236.64,3825.0,228.9861,229.2476,228.9764,229.1992,3825.0
2024-01-09 11:20:00,236.57,236.74,236.56,236.65,1353.0,229.1314,229.2961,229.1217,229.2089,1353.0
2024-01-09 11:25:00,236.66,236.66,236.57,236.66,1060.0,229.2186,229.2186,229.1314,229.2186,1060.0
2024-01-09 11:30:00,236.62,236.71,236.62,236.71,738.0,229.1798,229.267,229.1798,229.267,738.0
2024-01-09 11:35:00,236.67,236.69,236.43,236.48,2864.0,229.2283,229.2476,228.9958,229.0442,2864.0
2024-01-09 11:40:00,236.55,236.55,236.45,236.48,1192.0,229.112,229.112,229.0152,229.0442,1192.0
2024-01-09 11:45:00,236.65,236.72,236.64,236.65,2299.0,229.2089,229.2767,229.1992,229.2089,2299.0
2024-01-09 11:50:00,236.6,236.72,236.6,236.64,1709.0,229.1605,229.2767,229.1605,229.1992,1709.0
2024-01-09 11:55:00,236.68,236.84,236.65,236.83,1850.0,229.238,229.3929,229.2089,229.3832,1850.0
2024-01-09 12:00:00,236.84,236.84,236.65,236.8,4222.0,229.3929,229.3929,229.2089,229.3542,4222.0
2024-01-09 12:05:00,236.77,236.9,236.74,236.89,3080.0,229.3251,229.451,229.2961,229.4413,3080.0
2024-01-09 12:10:00,236.86,236.89,236.78,236.87,3513.0,229.4123,229.4413,229.3348,229.422,3513.0
2024-01-09 12:15:00,236.9,236.99,236.9,236.95,4784.0,229.451,229.5382,229.451,229.4995,4784.0
2024-01-09 12:20:00,236.92,236.92,236.55,236.56,22447.0,229.4704,229.4704,229.112,229.1217,22447.0
2024-01-09 12:25:00,236.55,236.55,236.34,236.45,2953.0,229.112,229.112,228.9086,229.0152,2953.0
2024-01-09 12:30:00,236.4,236.47,236.37,236.37,1100.0,228.9668,229.0346,228.9377,228.9377,1100.0
2024-01-09 12:35:00,236.45,236.45,236.3,236.34,3200.0,229.0152,229.0152,228.8699,228.9086,3200.0
2024-01-09 12:40:00,236.29,236.29,236.22,236.22,752.0,228.8602,228.8602,228.7924,228.7924,752.0
2024-01-09 12:45:00,236.3,236.3,236.14,236.15,1425.0,228.8699,228.8699,228.7149,228.7246,1425.0
2024-01-09 12:50:00,236.18,236.44,236.17,236.34,5303.0,228.7537,229.0055,228.744,228.9086,5303.0
2024-01-09 12:55:00,236.3,236.42,236.19,236.36,1042.0,228.8699,228.9861,228.7634,228.928,1042.0
2024-01-09 13:00:00,236.34,236.59,236.33,236.59,5181.0,228.9086,229.1508,228.899,229.1508,5181.0
2024-01-09 13:05:00,236.47,236.47,236.12,236.17,15154.0,229.0346,229.0346,228.6956,228.744,15154.0
2024-01-09 13:10:00,236.18,236.2,236.11,236.2,1605.0,228.7537,228.773,228.6859,228.773,1605.0
2024-01-09 13:15:00,236.23,236.25,236.19,236.19,2991.0,228.8021,228.8215,228.7634,228.7634,2991.0
2024-01-09 13:20:00,236.21,236.27,236.17,236.18,2953.0,228.7827,228.8408,228.744,228.7537,2953.0
2024-01-09 13:25:00,236.16,236.17,235.86,235.88,10280.0,228.7343,228.744,228.4437,228.4631,10280.0
2024-01-09 13:30:00,235.84,235.85,235.64,235.78,3509.0,228.4244,228.434,228.2307,228.3662,3509.0
2024-01-09 13:35:00,235.72,235.88,235.71,235.88,7608.0,228.3081,228.4631,228.2985,228.4631,7608.0
2024-01-09 13:40:00,235.88,235.99,235.85,235.85,707.0,228.4631,228.5696,228.434,228.434,707.0
2024-01-09 13:45:00,235.88,236.06,235.88,235.95,4277.0,228.4631,228.6374,228.4631,228.5309,4277.0
2024-01-09 13:50:00,236.08,236.23,236.08,236.2,1300.0,228.6568,228.8021,228.6568,228.773,1300.0
2024-01-09 13:55:00,236.13,236.14,236.02,236.05,1717.0,228.7052,228.7149,228.5987,228.6278,1717.0
2024-01-09 14:00:00,236.09,236.09,235.96,235.98,1600.0,228.6665,228.6665,228.5406,228.56,1600.0
2024-01-09 14:05:00,235.97,236.04,235.9,236.01,1893.0,228.5503,228.6181,228.4825,228.589,1893.0
2024-01-09 14:10:00,235.99,236.02,235.71,235.71,2103.0,228.5696,228.5987,228.2985,228.2985,2103.0
2024-01-09 14:15:00,235.68,235.68,235.55,235.63,5105.0,228.2694,228.2694,228.1435,228.221,5105.0
2024-01-09 14:20:00,235.59,235.66,235.5,235.5,1246.0,228.1822,228.25,228.0951,228.0951,1246.0
2024-01-09 14:25:00,235.58,235.6,235.35,235.39,1934.0,228.1725,228.1919,227.9498,227.9885,1934.0
2024-01-09 14:30:00,235.39,235.52,235.39,235.5,2465.0,227.9885,228.1144,227.9885,228.0951,2465.0
2024-01-09 14:35:00,235.42,235.43,235.28,235.35,800.0,228.0176,228.0273,227.882,227.9498,800.0
2024-01-09 14:40:00,235.41,235.41,235.26,235.31,1365.0,228.0079,228.0079,227.8626,227.911,1365.0
2024-01-09 14:45:00,235.38,235.5,235.36,235.47,2336.0,227.9788,228.0951,227.9595,228.066,2336.0
2024-01-09 14:50:00,235.5,235.58,235.36,235.58,2365.0,228.0951,228.1725,227.9595,228.1725,2365.0
2024-01-09 14:55:00,235.58,235.64,235.46,235.46,2200.0,228.1725,228.2307,228.0563,228.0563,2200.0
2024-01-09 15:00:00,235.49,235.65,235.49,235.59,3113.0,228.0854,228.2403,228.0854,228.1822,3113.0
2024-01-09 15:05:00,235.61,235.61,235.27,235.46,3210.0,228.2016,228.2016,227.8723,228.0563,3210.0
2024-01-09 15:10:00,235.45,235.55,235.34,235.53,3654.0,228.0466,228.1435,227.9401,228.1241,3654.0
2024-01-09 15:15:00,235.51,235.72,235.51,235.71,5974.0,228.1047,228.3081,228.1047,228.2985,5974.0
2024-01-09 15:20:00,235.79,235.82,235.62,235.64,5601.0,228.3759,228.405,228.2113,228.2307,5601.0
2024-01-09 15:25:00,235.68,235.68,235.51,235.51,3376.0,228.2694,228.2694,228.1047,228.1047,3376.0
2024-01-09 15:30:00,235.49,235.52,235.26,235.35,4389.0,228.0854,228.1144,227.8626,227.9498,4389.0
2024-01-09 15:35:00,235.34,235.39,235.25,235.29,5637.0,227.9401,227.9885,227.8529,227.8917,5637.0
2024-01-09 15:40:00,235.32,235.46,235.2,235.46,8645.0,227.9207,228.0563,227.8045,228.0563,8645.0
2024-01-09 15:45:00,235.35,235.52,235.27,235.34,7761.0,227.9498,228.1144,227.8723,227.9401,7761.0
2024-01-09 15:50:00,235.3,235.51,235.18,235.26,31070.0,227.9013,228.1047,227.7851,227.8626,31070.0
2024-01-09 15:55:00,235.42,235.53,234.98,235.24,71468.0,228.0176,228.1241,227.5914,227.8432,71468.0
2024-01-10 09:30:00,234.96,235.5,234.96,235.02,16086.0,227.572,228.0951,227.572,227.6301,16086.0
2024-01-10 09:35:00,235.29,235.35,235.11,235.26,1600.0,227.8917,227.9498,227.7173,227.8626,1600.0
2024-01-10 09:40:00,235.52,235.63,235.23,235.34,1894.0,228.1144,228.221,227.8335,227.9401,1894.0
2024-01-10 09:45:00,235.47,235.54,235.32,235.39,2196.0,228.066,228.1338,227.9207,227.9885,2196.0
2024-01-10 09:50:00,235.53,235.53,235.06,235.2,3638.0,228.1241,228.1241,227.6689,227.8045,3638.0
2024-01-10 09:55:00,235.35,235.43,235.07,235.08,2529.0,227.9498,228.0273,227.6786,227.6883,2529.0
2024-01-10 10:00:00,234.84,235.11,234.67,235.11,5435.0,227.4558,227.7173,227.2912,227.7173,5435.0
2024-01-10 10:05:00,234.71,234.77,234.54,234.74,2525.0,227.3299,227.388,227.1652,227.359,2525.0
2024-01-10 10:10:00,234.74,234.74,234.43,234.47,2404.0,227.359,227.359,227.0587,227.0974,2404.0
2024-01-10 10:15:00,234.73,234.83,234.49,234.59,1000.0,227.3493,227.4461,227.1168,227.2137,1000.0
2024-01-10 10:20:00,234.72,234.77,234.44,234.45,800.0,227.3396,227.388,227.0684,227.0781,800.0
2024-01-10 10:25:00,234.56,234.95,234.56,234.86,1439.0,227.1846,227.5623,227.1846,227.4752,1439.0
2024-01-10 10:30:00,234.94,235.05,234.93,234.93,1284.0,227.5527,227.6592,227.543,227.543,1284.0
2024-01-10 10:35:00,234.97,235.06,234.89,234.97,1729.0,227.5817,227.6689,227.5042,227.5817,1729.0
2024-01-10 10:40:00,234.99,235.11,234.9,234.9,1260.0,227.6011,227.7173,227.5139,227.5139,1260.0
2024-01-10 10:45:00,234.86,234.86,234.67,234.77,700.0,227.4752,227.4752,227.2912,227.388,700.0
2024-01-10 10:50:00,234.75,235.0,234.75,235.0,1104.0,227.3686,227.6108,227.3686,227.6108,1104.0
2024-01-10 10:55:00,235.01,235.04,234.94,235.0,5200.0,227.6205,227.6495,227.5527,227.6108,5200.0
2024-01-10 11:00:00,235.02,235.05,234.88,234.9,1716.0,227.6301,227.6592,227.4945,227.5139,1716.0
2024-01-10 11:05:00,234.83,235.12,234.82,235.12,1535.0,227.4461,227.727,227.4364,227.727,1535.0
2024-01-10 11:10:00,235.16,235.16,234.89,234.98,2808.0,227.7657,227.7657,227.5042,227.5914,2808.0
2024-01-10 11:15:00,234.91,234.92,234.8,234.87,2080.0,227.5236,227.5333,227.4171,227.4849,2080.0
2024-01-10 11:20:00,235.03,235.08,234.89,234.93,2307.0,227.6398,227.6883,227.5042,227.543,2307.0
2024-01-10 11:25:00,234.89,235.08,234.89,234.98,2377.0,227.5042,227.6883,227.5042,227.5914,2377.0
2024-01-10 11:30:00,234.97,235.07,234.97,235.04,1100.0,227.5817,227.6786,227.5817,227.6495,1100.0
2024-01-10 11:35:00,235.01,235.16,235.01,235.16,1849.0,227.6205,227.7657,227.6205,227.7657,1849.0
2024-01-10 11:40:00,235.1,235.42,235.1,235.34,3698.0,227.7076,228.0176,227.7076,227.9401,3698.0
2024-01-10 11:45:00,235.3,235.31,235.16,235.16,1497.0,227.9013,227.911,227.7657,227.7657,1497.0
2024-01-10 11:50:00,235.17,235.28,235.12,235.28,2426.0,227.7754,227.882,227.727,227.882,2426.0
2024-01-10 11:55:00,235.42,235.53,235.38,235.43,1365.0,228.0176,228.1241,227.9788,228.0273,1365.0
2024-01-10 12:00:00,235.32,235.46,235.27,235.46,2714.0,227.9207,228.0563,227.8723,228.0563,2714.0
2024-01-10 12:05:00,235.46,235.52,235.4,235.49,1110.0,228.0563,228.1144,227.9982,228.0854,1110.0
2024-01-10 12:10:00,235.52,235.64,235.49,235.63,2111.0,228.1144,228.2307,228.0854,228.221,2111.0
2024-01-10 12:15:00,235.62,235.68,235.49,235.5,2318.0,228.2113,228.2694,228.0854,228.0951,2318.0
2024-01-10 12:20:00,235.51,235.73,235.48,235.69,1113.0,228.1047,228.3178,228.0757,228.2791,1113.0
2024-01-10 12:25:00,235.71,235.75,235.65,235.74,1609.0,228.2985,228.3372,228.2403,228.3275,1609.0
2024-01-10 12:30:00,235.76,235.76,235.67,235.7,1731.0,228.3469,228.3469,228.2597,228.2888,1731.0
2024-01-10 12:35:00,235.72,235.72,235.58,235.64,5095.0,228.3081,228.3081,228.1725,228.2307,5095.0
2024-01-10 12:40:00,235.61,235.65,235.52,235.6,2445.0,228.2016,228.2403,228.1144,228.1919,2445.0
2024-01-10 12:45:00,235.61,235.64,235.57,235.64,1113.0,228.2016,228.2307,228.1629,228.2307,1113.0
2024-01-10 12:50:00,235.74,235.74,235.61,235.68,1541.0,228.3275,228.3275,228.2016,228.2694,1541.0
2024-01-10 12:55:00,235.68,235.74,235.62,235.72,1625.0,228.2694,228.3275,228.2113,228.3081,1625.0
2024-01-10 13:00:00,235.72,236.1,235.59,236.06,8349.0,228.3081,228.6762,228.1822,228.6374,8349.0
2024-01-10 13:05:00,236.09,236.12,235.93,235.93,1683.0,228.6665,228.6956,228.5115,228.5115,1683.0
2024-01-10 13:10:00,235.95,235.96,235.75,235.8,5525.0,228.5309,228.5406,228.3372,228.3856,5525.0
2024-01-10 13:15:00,235.85,235.99,235.84,235.9,4743.0,228.434,228.5696,228.4244,228.4825,4743.0
2024-01-10 13:20:00,235.97,236.05,235.85,236.05,2410.0,228.5503,228.6278,228.434,228.6278,2410.0
2024-01-10 13:25:00,236.02,236.09,235.77,235.8,4303.0,228.5987,228.6665,228.3566,228.3856,4303.0
2024-01-10 13:30:00,235.81,235.81,235.68,235.68,2206.0,228.3953,228.3953,228.2694,228.2694,2206.0
2024-01-10 13:35:00,235.66,235.69,235.51,235.62,2614.0,228.25,228.2791,228.1047,228.2113,2614.0
2024-01-10 13:40:00,235.72,235.74,235.56,235.65,2705.0,228.3081,228.3275,228.1532,228.2403,2705.0
2024-01-10 13:45:00,235.63,235.63,235.53,235.58,1783.0,228.221,228.221,228.1241,228.1725,1783.0
2024-01-10 13:50:00,235.57,235.59,235.45,235.53,2946.0,228.1629,228.1822,228.0466,228.1241,2946.0
2024-01-10 13:55:00,235.5,235.6,235.48,235.59,3013.0,228.0951,228.1919,228.0757,228.1822,3013.0
2024-01-10 14:00:00,235.5,235.51,235.41,235.42,1700.0,228.0951,228.1047,228.0079,228.0176,1700.0
2024-01-10 14:05:00,235.51,235.53,235.37,235.38,2844.0,228.1047,228.1241,227.9691,227.9788,2844.0
2024-01-10 14:10:00,235.4,235.49,235.24,235.41,10339.0,227.9982,228.0854,227.8432,228.0079,10339.0
2024-01-10 14:15:00,235.43,235.5,235.33,235.46,3900.0,228.0273,228.0951,227.9304,228.0563,3900.0
2024-01-10 14:20:00,235.45,235.45,235.23,235.23,3456.0,228.0466,228.0466,227.8335,227.8335,3456.0
2024-01-10 14:25:00,235.32,235.42,235.28,235.42,1638.0,227.9207,228.0176,227.882,228.0176,1638.0
2024-01-10 14:30:00,235.38,235.46,235.33,235.46,2948.0,227.9788,228.0563,227.9304,228.0563,2948.0
2024-01-10 14:35:00,235.44,235.45,235.2,235.27,2973.0,228.0369,228.0466,227.8045,227.8723,2973.0
2024-01-10 14:40:00,235.26,235.49,235.26,235.49,2901.0,227.8626,228.0854,227.8626,228.0854,2901.0
2024-01-10 14:45:00,235.52,235.54,235.42,235.42,3563.0,228.1144,228.1338,228.0176,228.0176,3563.0
2024-01-10 14:50:00,235.44,235.6,235.44,235.46,3730.0,228.0369,228.1919,228.0369,228.0563,3730.0
2024-01-10 14:55:00,235.49,235.64,235.49,235.6,3125.0,228.0854,228.2307,228.0854,228.1919,3125.0
2024-01-10 15:00:00,235.66,235.84,235.61,235.84,1851.0,228.25,228.4244,228.2016,228.4244,1851.0
2024-01-10 15:05:00,235.9,236.07,235.89,235.97,3406.0,228.4825,228.6471,228.4728,228.5503,3406.0
2024-01-10 15:10:00,235.95,235.95,235.67,235.7,6733.0,228.5309,228.5309,228.2597,228.2888,6733.0
2024-01-10 15:15:00,235.69,235.92,235.65,235.7,3700.0,228.2791,228.5018,228.2403,228.2888,3700.0
2024-01-10 15:20:00,235.76,235.76,235.36,235.42,3411.0,228.3469,228.3469,227.9595,228.0176,3411.0
2024-01-10 15:25:00,235.45,235.63,235.41,235.46,3912.0,228.0466,228.221,228.0079,228.0563,3912.0
2024-01-10 15:30:00,235.43,235.46,235.33,235.46,4769.0,228.0273,228.0563,227.9304,228.0563,4769.0
2024-01-10 15:35:00,235.5,235.62,235.47,235.62,5400.0,228.0951,228.2113,228.066,228.2113,5400.0
2024-01-10 15:40:00,235.63,235.63,235.39,235.39,5258.0,228.221,228.221,227.9885,227.9885,5258.0
2024-01-10 15:45:00,235.37,235.49,235.27,235.29,6900.0,227.9691,228.0854,227.8723,227.8917,6900.0
2024-01-10 15:50:00,235.29,235.38,235.02,235.38,21469.0,227.8917,227.9788,227.6301,227.9788,21469.0
2024-01-10 15:55:00,235.36,235.48,235.02,235.26,56541.0,227.9595,228.0757,227.6301,227.8626,56541.0
2024-01-11 09:30:00,235.71,235.8,234.82,235.14,18863.0,228.2985,228.3856,227.4364,227.7464,18863.0
2024-01-11 09:35:00,235.29,235.59,235.03,235.23,1992.0,227.8917,228.1822,227.6398,227.8335,1992.0
2024-01-11 09:40:00,235.0,235.0,234.49,234.61,4061.0,227.6108,227.6108,227.1168,227.233,4061.0
2024-01-11 09:45:00,234.77,235.14,234.44,234.96,9874.0,227.388,227.7464,227.0684,227.572,9874.0
2024-01-11 09:50:00,235.07,235.24,234.93,235.12,3855.0,227.6786,227.8432,227.543,227.727,3855.0
2024-01-11 09:55:00,235.18,235.18,234.94,235.18,2426.0,227.7851,227.7851,227.5527,227.7851,2426.0
2024-01-11 10:00:00,235.01,235.11,234.9,234.95,6080.0,227.6205,227.7173,227.5139,227.5623,6080.0
2024-01-11 10:05:00,234.97,235.06,234.53,234.72,10157.0,227.5817,227.6689,227.1556,227.3396,10157.0
2024-01-11 10:10:00,234.61,234.71,234.4,234.53,8183.0,227.233,227.3299,227.0296,227.1556,8183.0
2024-01-11 10:15:00,234.54,234.81,234.54,234.81,4158.0,227.1652,227.4267,227.1652,227.4267,4158.0
2024-01-11 10:20:00,234.86,234.96,234.61,234.61,3425.0,227.4752,227.572,227.233,227.233,3425.0
2024-01-11 10:25:00,234.5,234.57,234.39,234.49,3625.0,227.1265,227.1943,227.02,227.1168,3625.0
2024-01-11 10:30:00,234.61,234.61,234.2,234.2,4150.0,227.233,227.233,226.8359,226.8359,4150.0
2024-01-11 10:35:00,234.09,234.55,233.93,234.44,10038.0,226.7294,227.1749,226.5744,227.0684,10038.0
2024-01-11 10:40:00,234.4,234.65,234.4,234.65,2488.0,227.0296,227.2718,227.0296,227.2718,2488.0
2024-01-11 10:45:00,234.5,234.59,234.26,234.28,7621.0,227.1265,227.2137,226.894,226.9134,7621.0
2024-01-11 10:50:00,234.31,234.39,233.75,233.88,8670.0,226.9425,227.02,226.4001,226.526,8670.0
2024-01-11 10:55:00,233.82,234.06,233.77,233.96,5835.0,226.4679,226.7003,226.4195,226.6035,5835.0
2024-01-11 11:00:00,233.84,233.84,233.57,233.65,3700.0,226.4872,226.4872,226.2257,226.3032,3700.0
2024-01-11 11:05:00,233.67,233.75,233.58,233.66,4008.0,226.3226,226.4001,226.2354,226.3129,4008.0
2024-01-11 11:10:00,233.66,233.76,233.16,233.16,19147.0,226.3129,226.4098,225.8286,225.8286,19147.0
2024-01-11 11:15:00,233.16,233.54,233.09,233.45,8514.0,225.8286,226.1967,225.7608,226.1095,8514.0
2024-01-11 11:20:00,233.42,233.53,233.31,233.34,3994.0,226.0805,226.187,225.9739,226.003,3994.0
2024-01-11 11:25:00,233.38,233.38,233.14,233.33,5029.0,226.0417,226.0417,225.8093,225.9933,5029.0
2024-01-11 11:30:00,233.31,233.31,232.86,232.98,3646.0,225.9739,225.9739,225.5381,225.6543,3646.0
2024-01-11 11:35:00,232.95,232.99,232.63,232.67,4246.0,225.6252,225.664,225.3153,225.354,4246.0
2024-01-11 11:40:00,232.65,232.89,232.53,232.58,14680.0,225.3347,225.5671,225.2184,225.2669,14680.0
2024-01-11 11:45:00,232.58,232.97,232.44,232.97,4905.0,225.2669,225.6446,225.1313,225.6446,4905.0
2024-01-11 11:50:00,233.0,233.01,232.7,232.75,6500.0,225.6737,225.6833,225.3831,225.4315,6500.0
2024-01-11 11:55:00,232.7,232.7,232.38,232.4,10134.0,225.3831,225.3831,225.0732,225.0925,10134.0
2024-01-11 12:00:00,232.39,232.64,232.35,232.64,20835.0,225.0828,225.325,225.0441,225.325,20835.0
2024-01-11 12:05:00,232.65,232.65,232.48,232.53,6358.0,225.3347,225.3347,225.17,225.2184,6358.0
2024-01-11 12:10:00,232.53,232.75,232.49,232.63,3900.0,225.2184,225.4315,225.1797,225.3153,3900.0
2024-01-11 12:15:00,232.64,232.74,232.63,232.72,6936.0,225.325,225.4218,225.3153,225.4025,6936.0
2024-01-11 12:20:00,232.77,232.85,232.59,232.79,3861.0,225.4509,225.5284,225.2766,225.4703,3861.0
2024-01-11 12:25:00,232.8,232.89,232.59,232.61,4110.0,225.48,225.5671,225.2766,225.2959,4110.0
2024-01-11 12:30:00,232.58,232.69,232.48,232.57,4806.0,225.2669,225.3734,225.17,225.2572,4806.0
2024-01-11 12:35:00,232.53,232.63,232.46,232.62,4634.0,225.2184,225.3153,225.1506,225.3056,4634.0
2024-01-11 12:40:00,232.7,233.0,232.7,232.93,4699.0,225.3831,225.6737,225.3831,225.6059,4699.0
2024-01-11 12:45:00,232.93,232.96,232.73,232.92,6896.0,225.6059,225.6349,225.4122,225.5962,6896.0
2024-01-11 12:50:00,232.88,232.99,232.87,232.95,4400.0,225.5574,225.664,225.5478,225.6252,4400.0
2024-01-11 12:55:00,232.97,232.98,232.81,232.9,4282.0,225.6446,225.6543,225.4896,225.5768,4282.0
2024-01-11 13:00:00,232.84,233.24,232.84,233.24,4299.0,225.5187,225.9061,225.5187,225.9061,4299.0
2024-01-11 13:05:00,233.16,233.42,233.06,233.41,4557.0,225.8286,226.0805,225.7318,226.0708,4557.0
2024-01-11 13:10:00,233.41,233.53,233.41,233.48,3719.0,226.0708,226.187,226.0708,226.1386,3719.0
2024-01-11 13:15:00,233.52,233.58,233.36,233.38,3456.0,226.1773,226.2354,226.0223,226.0417,3456.0
2024-01-11 13:20:00,233.41,233.41,233.28,233.34,3987.0,226.0708,226.0708,225.9449,226.003,3987.0
2024-01-11 13:25:00,233.31,233.38,233.2,233.36,3100.0,225.9739,226.0417,225.8674,226.0223,3100.0
2024-01-11 13:30:00,233.36,233.41,233.2,233.38,6915.0,226.0223,226.0708,225.8674,226.0417,6915.0
2024-01-11 13:35:00,233.43,233.5,233.39,233.42,3179.0,226.0901,226.1579,226.0514,226.0805,3179.0
2024-01-11 13:40:00,233.4,233.51,233.36,233.51,4300.0,226.0611,226.1676,226.0223,226.1676,4300.0
2024-01-11 13:45:00,233.53,233.55,233.48,233.5,2400.0,226.187,226.2064,226.1386,226.1579,2400.0
2024-01-11 13:50:00,233.54,233.75,233.5,233.68,3500.0,226.1967,226.4001,226.1579,226.3323,3500.0
2024-01-11 13:55:00,233.68,233.97,233.67,233.8,5016.0,226.3323,226.6132,226.3226,226.4485,5016.0
2024-01-11 14:00:00,233.81,234.1,233.81,233.99,6398.0,226.4582,226.7391,226.4582,226.6325,6398.0
2024-01-11 14:05:00,233.96,234.14,233.87,233.91,4786.0,226.6035,226.7778,226.5163,226.555,4786.0
2024-01-11 14:10:00,233.92,234.14,233.91,234.09,3794.0,226.5647,226.7778,226.555,226.7294,3794.0
2024-01-11 14:15:00,234.14,234.17,234.01,234.06,5850.0,226.7778,226.8069,226.6519,226.7003,5850.0
2024-01-11 14:20:00,234.07,234.2,234.06,234.16,7300.0,226.71,226.8359,226.7003,226.7972,7300.0
2024-01-11 14:25:00,234.23,234.46,234.23,234.46,6359.0,226.865,227.0878,226.865,227.0878,6359.0
2024-01-11 14:30:00,234.46,234.56,234.38,234.42,6924.0,227.0878,227.1846,227.0103,227.049,6924.0
2024-01-11 14:35:00,234.44,234.47,234.3,234.3,7491.0,227.0684,227.0974,226.9328,226.9328,7491.0
2024-01-11 14:40:00,234.32,234.35,234.05,234.05,5152.0,226.9522,226.9812,226.6906,226.6906,5152.0
2024-01-11 14:45:00,234.06,234.31,233.99,234.09,7858.0,226.7003,226.9425,226.6325,226.7294,7858.0
2024-01-11 14:50:00,234.11,234.13,233.93,233.96,5529.0,226.7488,226.7681,226.5744,226.6035,5529.0
2024-01-11 14:55:00,233.92,234.09,233.89,234.09,5168.0,226.5647,226.7294,226.5357,226.7294,5168.0
2024-01-11 15:00:00,234.13,234.13,233.93,234.03,3955.0,226.7681,226.7681,226.5744,226.6713,3955.0
2024-01-11 15:05:00,234.06,234.11,233.93,234.0,4200.0,226.7003,226.7488,226.5744,226.6422,4200.0
2024-01-11 15:10:00,233.96,234.01,233.77,233.97,6878.0,226.6035,226.6519,226.4195,226.6132,6878.0
2024-01-11 15:15:00,233.95,233.95,233.79,233.89,10185.0,226.5938,226.5938,226.4388,226.5357,10185.0
2024-01-11 15:20:00,233.93,234.13,233.93,234.12,8667.0,226.5744,226.7681,226.5744,226.7584,8667.0
2024-01-11 15:25:00,234.13,234.35,234.11,234.24,9230.0,226.7681,226.9812,226.7488,226.8747,9230.0
2024-01-11 15:30:00,234.19,234.47,234.17,234.34,8933.0,226.8262,227.0974,226.8069,226.9715,8933.0
2024-01-11 15:35:00,234.31,234.35,234.1,234.26,11433.0,226.9425,226.9812,226.7391,226.894,11433.0
2024-01-11 15:40:00,234.26,234.49,234.24,234.49,14543.0,226.894,227.1168,226.8747,227.1168,14543.0
2024-01-11 15:45:00,234.55,234.83,234.46,234.73,3840.0,227.1749,227.4461,227.0878,227.3493,3840.0
2024-01-11 15:50:00,234.73,235.15,234.67,235.15,28948.0,227.3493,227.7561,227.2912,227.7561,28948.0
2024-01-11 15:55:00,235.18,235.53,235.18,235.24,73718.0,227.7851,228.1241,227.7851,227.8432,73718.0
2024-01-12 09:30:00,236.86,237.4,235.48,235.84,18642.0,229.4123,229.9353,228.0757,228.4244,18642.0
2024-01-12 09:35:00,235.69,236.22,235.57,236.18,3690.0,228.2791,228.7924,228.1629,228.7537,3690.0
2024-01-12 09:40:00,236.27,236.27,235.51,235.51,3579.0,228.8408,228.8408,228.1047,228.1047,3579.0
2024-01-12 09:45:00,235.56,235.56,235.14,235.16,9667.0,228.1532,228.1532,227.7464,227.7657,9667.0
2024-01-12 09:50:00,235.06,235.22,234.79,235.04,4270.0,227.6689,227.8239,227.4074,227.6495,4270.0
2024-01-12 09:55:00,235.06,235.07,234.75,234.75,2867.0,227.6689,227.6786,227.3686,227.3686,2867.0
2024-01-12 10:00:00,234.78,234.83,234.28,234.62,4787.0,227.3977,227.4461,226.9134,227.2427,4787.0
2024-01-12 10:05:00,234.57,234.67,234.31,234.62,6010.0,227.1943,227.2912,226.9425,227.2427,6010.0
2024-01-12 10:10:00,234.78,234.81,234.34,234.34,4019.0,227.3977,227.4267,226.9715,226.9715,4019.0
2024-01-12 10:15:00,234.37,234.52,234.06,234.38,5205.0,227.0006,227.1459,226.7003,227.0103,5205.0
2024-01-12 10:20:00,234.28,234.45,234.15,234.42,4194.0,226.9134,227.0781,226.7875,227.049,4194.0
2024-01-12 10:25:00,234.46,234.8,234.46,234.8,5917.0,227.0878,227.4171,227.0878,227.4171,5917.0
2024-01-12 10:30:00,234.87,235.04,234.82,234.9,3886.0,227.4849,227.6495,227.4364,227.5139,3886.0
2024-01-12 10:35:00,234.85,234.96,234.54,234.59,1887.0,227.4655,227.572,227.1652,227.2137,1887.0
2024-01-12 10:40:00,234.68,234.82,234.66,234.78,2523.0,227.3008,227.4364,227.2815,227.3977,2523.0
2024-01-12 10:45:00,234.75,234.85,234.47,234.53,4414.0,227.3686,227.4655,227.0974,227.1556,4414.0
2024-01-12 10:50:00,234.55,234.61,234.37,234.48,3550.0,227.1749,227.233,227.0006,227.1071,3550.0
2024-01-12 10:55:00,234.42,234.67,234.42,234.61,4607.0,227.049,227.2912,227.049,227.233,4607.0
2024-01-12 11:00:00,234.56,234.86,234.51,234.86,3001.0,227.1846,227.4752,227.1362,227.4752,3001.0
2024-01-12 11:05:00,234.78,235.02,234.66,235.02,2664.0,227.3977,227.6301,227.2815,227.6301,2664.0
2024-01-12 11:10:00,235.01,235.15,234.95,234.96,2784.0,227.6205,227.7561,227.5623,227.572,2784.0
2024-01-12 11:15:00,234.95,235.08,234.94,235.05,3284.0,227.5623,227.6883,227.5527,227.6592,3284.0
2024-01-12 11:20:00,234.97,234.99,234.81,234.97,4174.0,227.5817,227.6011,227.4267,227.5817,4174.0
2024-01-12 11:25:00,234.96,235.02,234.91,234.91,2333.0,227.572,227.6301,227.5236,227.5236,2333.0
2024-01-12 11:30:00,235.0,235.11,234.98,235.02,2138.0,227.6108,227.7173,227.5914,227.6301,2138.0
2024-01-12 11:35:00,235.04,235.05,234.27,234.48,4376.0,227.6495,227.6592,226.9037,227.1071,4376.0
2024-01-12 11:40:00,234.54,234.55,234.38,234.52,1691.0,227.1652,227.1749,227.0103,227.1459,1691.0
2024-01-12 11:45:00,234.46,234.55,234.25,234.55,2345.0,227.0878,227.1749,226.8844,227.1749,2345.0
2024-01-12 11:50:00,234.54,234.74,234.53,234.69,1600.0,227.1652,227.359,227.1556,227.3105,1600.0
2024-01-12 11:55:00,234.67,234.77,234.57,234.67,1998.0,227.2912,227.388,227.1943,227.2912,1998.0
2024-01-12 12:00:00,234.66,234.74,234.63,234.65,1620.0,227.2815,227.359,227.2524,227.2718,1620.0
2024-01-12 12:05:00,234.66,234.86,234.65,234.79,1645.0,227.2815,227.4752,227.2718,227.4074,1645.0
2024-01-12 12:10:00,234.82,234.88,234.76,234.86,1910.0,227.4364,227.4945,227.3783,227.4752,1910.0
2024-01-12 12:15:00,234.82,235.14,234.82,235.12,2625.0,227.4364,227.7464,227.4364,227.727,2625.0
2024-01-12 12:20:00,235.09,235.24,235.0,235.01,1900.0,227.6979,227.8432,227.6108,227.6205,1900.0
2024-01-12 12:25:00,234.9,234.93,234.76,234.77,1305.0,227.5139,227.543,227.3783,227.388,1305.0
2024-01-12 12:30:00,234.91,235.05,234.87,235.04,1828.0,227.5236,227.6592,227.4849,227.6495,1828.0
2024-01-12 12:35:00,235.01,235.04,234.84,235.01,1792.0,227.6205,227.6495,227.4558,227.6205,1792.0
2024-01-12 12:40:00,235.03,235.03,234.89,234.92,1500.0,227.6398,227.6398,227.5042,227.5333,1500.0
2024-01-12 12:45:00,234.92,234.95,234.73,234.87,2929.0,227.5333,227.5623,227.3493,227.4849,2929.0
2024-01-12 12:50:00,234.88,235.05,234.81,235.04,2820.0,227.4945,227.6592,227.4267,227.6495,2820.0
2024-01-12 12:55:00,235.06,235.11,234.77,234.9,3800.0,227.6689,227.7173,227.388,227.5139,3800.0
2024-01-12 13:00:00,234.97,235.36,234.97,235.36,1521.0,227.5817,227.9595,227.5817,227.9595,1521.0
2024-01-12 13:05:00,235.32,235.49,235.32,235.45,2306.0,227.9207,228.0854,227.9207,228.0466,2306.0
2024-01-12 13:10:00,235.37,235.42,235.34,235.39,1368.0,227.9691,228.0176,227.9401,227.9885,1368.0
2024-01-12 13:15:00,235.34,235.4,235.3,235.37,1100.0,227.9401,227.9982,227.9013,227.9691,1100.0
2024-01-12 13:20:00,235.39,235.52,235.34,235.38,1786.0,227.9885,228.1144,227.9401,227.9788,1786.0
2024-01-12 13:25:00,235.44,235.59,235.39,235.51,2649.0,228.0369,228.1822,227.9885,228.1047,2649.0
2024-01-12 13:30:00,235.54,235.75,235.54,235.74,2150.0,228.1338,228.3372,228.1338,228.3275,2150.0
2024-01-12 13:35:00,235.75,235.75,235.54,235.61,5162.0,228.3372,228.3372,228.1338,228.2016,5162.0
2024-01-12 13:40:00,235.63,235.66,235.5,235.59,2901.0,228.221,228.25,228.0951,228.1822,2901.0
2024-01-12 13:45:00,235.59,235.61,235.43,235.52,3031.0,228.1822,228.2016,228.0273,228.1144,3031.0
2024-01-12 13:50:00,235.46,235.59,235.45,235.59,2364.0,228.0563,228.1822,228.0466,228.1822,2364.0
2024-01-12 13:55:00,235.63,235.79,235.61,235.78,2112.0,228.221,228.3759,228.2016,228.3662,2112.0
2024-01-12 14:00:00,235.79,235.98,235.78,235.98,1742.0,228.3759,228.56,228.3662,228.56,1742.0
2024-01-12 14:05:00,236.01,236.04,235.87,235.89,2219.0,228.589,228.6181,228.4534,228.4728,2219.0
2024-01-12 14:10:00,235.86,235.93,235.75,235.87,2206.0,228.4437,228.5115,228.3372,228.4534,2206.0
2024-01-12 14:15:00,235.84,235.89,235.7,235.72,1327.0,228.4244,228.4728,228.2888,228.3081,1327.0
2024-01-12 14:20:00,235.67,235.81,235.57,235.77,3229.0,228.2597,228.3953,228.1629,228.3566,3229.0
2024-01-12 14:25:00,235.69,235.81,235.68,235.74,845.0,228.2791,228.3953,228.2694,228.3275,845.0
2024-01-12 14:30:00,235.81,235.83,235.56,235.62,3600.0,228.3953,228.4147,228.1532,228.2113,3600.0
2024-01-12 14:35:00,235.51,235.71,235.49,235.7,3290.0,228.1047,228.2985,228.0854,228.2888,3290.0
2024-01-12 14:40:00,235.73,235.74,235.61,235.64,1833.0,228.3178,228.3275,228.2016,228.2307,1833.0
2024-01-12 14:45:00,235.62,235.62,235.43,235.48,2689.0,228.2113,228.2113,228.0273,228.0757,2689.0
2024-01-12 14:50:00,235.52,235.68,235.52,235.58,1655.0,228.1144,228.2694,228.1144,228.1725,1655.0
2024-01-12 14:55:00,235.54,235.6,235.42,235.58,1612.0,228.1338,228.1919,228.0176,228.1725,1612.0
2024-01-12 15:00:00,235.57,235.63,235.53,235.58,2678.0,228.1629,228.221,228.1241,228.1725,2678.0
2024-01-12 15:05:00,235.56,235.82,235.48,235.66,3300.0,228.1532,228.405,228.0757,228.25,3300.0
2024-01-12 15:10:00,235.68,235.69,235.53,235.53,4691.0,228.2694,228.2791,228.1241,228.1241,4691.0
2024-01-12 15:15:00,235.53,235.66,235.47,235.63,3142.0,228.1241,228.25,228.066,228.221,3142.0
2024-01-12 15:20:00,235.6,235.61,235.39,235.49,2401.0,228.1919,228.2016,227.9885,228.0854,2401.0
2024-01-12 15:25:00,235.54,235.75,235.53,235.75,3004.0,228.1338,228.3372,228.1241,228.3372,3004.0
2024-01-12 15:30:00,235.66,235.96,235.59,235.96,4691.0,228.25,228.5406,228.1822,228.5406,4691.0
2024-01-12 15:35:00,235.92,235.95,235.72,235.72,5500.0,228.5018,228.5309,228.3081,228.3081,5500.0
2024-01-12 15:40:00,235.65,235.7,235.54,235.69,5939.0,228.2403,228.2888,228.1338,228.2791,5939.0
2024-01-12 15:45:00,235.71,235.98,235.67,235.98,6202.0,228.2985,228.56,228.2597,228.56,6202.0
2024-01-12 15:50:00,236.11,236.18,235.84,236.18,16182.0,228.6859,228.7537,228.4244,228.7537,16182.0
2024-01-12 15:55:00,236.18,236.22,235.86,235.93,40560.0,228.7537,228.7924,228.4437,228.5115,40560.0
2024-01-16 09:30:00,235.13,235.39,233.29,233.93,24439.0,227.7367,227.9885,225.9545,226.5744,24439.0
2024-01-16 09:35:00,234.14,234.76,234.05,234.46,5253.0,226.7778,227.3783,226.6906,227.0878,5253.0
2024-01-16 09:40:00,234.47,234.47,233.75,234.04,5585.0,227.0974,227.0974,226.4001,226.681,5585.0
2024-01-16 09:45:00,233.96,234.3,233.75,233.8,5661.0,226.6035,226.9328,226.4001,226.4485,5661.0
2024-01-16 09:50:00,233.89,234.44,233.65,234.42,3821.0,226.5357,227.0684,226.3032,227.049,3821.0
2024-01-16 09:55:00,234.42,234.83,234.16,234.83,5836.0,227.049,227.4461,226.7972,227.4461,5836.0
2024-01-16 10:00:00,234.83,234.99,234.66,234.71,5069.0,227.4461,227.6011,227.2815,227.3299,5069.0
2024-01-16 10:05:00,234.77,235.15,234.62,235.13,5948.0,227.388,227.7561,227.2427,227.7367,5948.0
2024-01-16 10:10:00,235.01,235.53,234.74,235.43,4789.0,227.6205,228.1241,227.359,228.0273,4789.0
2024-01-16 10:15:00,235.48,235.65,235.4,235.51,4724.0,228.0757,228.2403,227.9982,228.1047,4724.0
2024-01-16 10:20:00,235.67,235.71,235.37,235.53,4460.0,228.2597,228.2985,227.9691,228.1241,4460.0
2024-01-16 10:25:00,235.57,235.73,235.54,235.62,9547.0,228.1629,228.3178,228.1338,228.2113,9547.0
2024-01-16 10:30:00,235.69,235.69,235.29,235.54,7304.0,228.2791,228.2791,227.8917,228.1338,7304.0
2024-01-16 10:35:00,235.54,235.69,235.43,235.65,7337.0,228.1338,228.2791,228.0273,228.2403,7337.0
2024-01-16 10:40:00,235.77,235.86,235.62,235.73,2460.0,228.3566,228.4437,228.2113,228.3178,2460.0
2024-01-16 10:45:00,235.82,235.89,235.53,235.54,2541.0,228.405,228.4728,228.1241,228.1338,2541.0
2024-01-16 10:50:00,235.58,235.61,235.26,235.41,8629.0,228.1725,228.2016,227.8626,228.0079,8629.0
2024-01-16 10:55:00,235.42,235.54,235.26,235.27,2601.0,228.0176,228.1338,227.8626,227.8723,2601.0
2024-01-16 11:00:00,235.2,235.2,234.39,234.79,7300.0,227.8045,227.8045,227.02,227.4074,7300.0
2024-01-16 11:05:00,234.81,235.07,234.69,234.77,9165.0,227.4267,227.6786,227.3105,227.388,9165.0
2024-01-16 11:10:00,234.83,235.02,234.58,234.85,8057.0,227.4461,227.6301,227.204,227.4655,8057.0
2024-01-16 11:15:00,234.81,235.26,234.72,235.14,3301.0,227.4267,227.8626,227.3396,227.7464,3301.0
2024-01-16 11:20:00,235.1,235.62,235.05,235.52,2800.0,227.7076,228.2113,227.6592,228.1144,2800.0
2024-01-16 11:25:00,235.43,235.5,235.29,235.33,3523.0,228.0273,228.0951,227.8917,227.9304,3523.0
2024-01-16 11:30:00,235.33,235.41,235.25,235.33,2268.0,227.9304,228.0079,227.8529,227.9304,2268.0
2024-01-16 11:35:00,235.34,235.35,234.95,235.08,2538.0,227.9401,227.9498,227.5623,227.6883,2538.0
2024-01-16 11:40:00,235.05,235.2,234.97,235.06,1905.0,227.6592,227.8045,227.5817,227.6689,1905.0
2024-01-16 11:45:00,235.06,235.13,234.97,235.04,2129.0,227.6689,227.7367,227.5817,227.6495,2129.0
2024-01-16 11:50:00,235.1,235.12,234.92,234.92,2048.0,227.7076,227.727,227.5333,227.5333,2048.0
2024-01-16 11:55:00,234.93,235.03,234.74,234.81,2263.0,227.543,227.6398,227.359,227.4267,2263.0
2024-01-16 12:00:00,234.86,234.97,234.56,234.57,3871.0,227.4752,227.5817,227.1846,227.1943,3871.0
2024-01-16 12:05:00,234.54,234.7,234.32,234.42,3423.0,227.1652,227.3202,226.9522,227.049,3423.0
2024-01-16 12:10:00,234.53,234.53,234.35,234.35,1957.0,227.1556,227.1556,226.9812,226.9812,1957.0
2024-01-16 12:15:00,234.38,234.71,234.37,234.53,3423.0,227.0103,227.3299,227.0006,227.1556,3423.0
2024-01-16 12:20:00,234.46,234.65,234.46,234.65,2025.0,227.0878,227.2718,227.0878,227.2718,2025.0
2024-01-16 12:25:00,234.7,234.7,234.43,234.46,2002.0,227.3202,227.3202,227.0587,227.0878,2002.0
2024-01-16 12:30:00,234.38,234.38,234.17,234.33,3166.0,227.0103,227.0103,226.8069,226.9618,3166.0
2024-01-16 12:35:00,234.35,234.67,234.35,234.59,1873.0,226.9812,227.2912,226.9812,227.2137,1873.0
2024-01-16 12:40:00,234.48,234.68,234.48,234.59,2205.0,227.1071,227.3008,227.1071,227.2137,2205.0
2024-01-16 12:45:00,234.58,234.72,234.51,234.57,2150.0,227.204,227.3396,227.1362,227.1943,2150.0
2024-01-16 12:50:00,234.67,234.81,234.61,234.62,1518.0,227.2912,227.4267,227.233,227.2427,1518.0
2024-01-16 12:55:00,234.63,234.68,234.52,234.55,2206.0,227.2524,227.3008,227.1459,227.1749,2206.0
2024-01-16 13:00:00,234.51,234.73,234.46,234.67,3018.0,227.1362,227.3493,227.0878,227.2912,3018.0
2024-01-16 13:05:00,234.81,234.85,234.71,234.71,2000.0,227.4267,227.4655,227.3299,227.3299,2000.0
2024-01-16 13:10:00,234.74,234.74,234.55,234.59,2269.0,227.359,227.359,227.1749,227.2137,2269.0
2024-01-16 13:15:00,234.63,235.02,234.63,234.75,3899.0,227.2524,227.6301,227.2524,227.3686,3899.0
2024-01-16 13:20:00,234.82,234.82,234.58,234.64,3784.0,227.4364,227.4364,227.204,227.2621,3784.0
2024-01-16 13:25:00,234.66,235.03,234.65,235.03,4006.0,227.2815,227.6398,227.2718,227.6398,4006.0
2024-01-16 13:30:00,235.03,235.12,235.03,235.08,2963.0,227.6398,227.727,227.6398,227.6883,2963.0
2024-01-16 13:35:00,235.06,235.07,234.73,234.77,5488.0,227.6689,227.6786,227.3493,227.388,5488.0
2024-01-16 13:40:00,234.77,234.81,234.58,234.6,1925.0,227.388,227.4267,227.204,227.2234,1925.0
2024-01-16 13:45:00,234.58,234.68,234.56,234.68,1312.0,227.204,227.3008,227.1846,227.3008,1312.0
2024-01-16 13:50:00,234.68,234.69,234.38,234.38,4832.0,227.3008,227.3105,227.0103,227.0103,4832.0
2024-01-16 13:55:00,234.3,234.38,234.27,234.38,3629.0,226.9328,227.0103,226.9037,227.0103,3629.0
2024-01-16 14:00:00,234.41,234.42,234.15,234.15,3530.0,227.0393,227.049,226.7875,226.7875,3530.0
2024-01-16 14:05:00,234.07,234.26,234.04,234.04,3664.0,226.71,226.894,226.681,226.681,3664.0
2024-01-16 14:10:00,234.05,234.1,233.94,234.0,1716.0,226.6906,226.7391,226.5841,226.6422,1716.0
2024-01-16 14:15:00,233.98,233.99,233.74,233.75,9910.0,226.6228,226.6325,226.3904,226.4001,9910.0
2024-01-16 14:20:00,233.88,234.04,233.85,234.04,1782.0,226.526,226.681,226.4969,226.681,1782.0
2024-01-16 14:25:00,234.04,234.32,234.04,234.27,2922.0,226.681,226.9522,226.681,226.9037,2922.0
2024-01-16 14:30:00,234.25,234.3,234.12,234.28,5246.0,226.8844,226.9328,226.7584,226.9134,5246.0
2024-01-16 14:35:00,234.25,234.26,234.11,234.11,2704.0,226.8844,226.894,226.7488,226.7488,2704.0
2024-01-16 14:40:00,234.12,234.12,233.99,233.99,1321.0,226.7584,226.7584,226.6325,226.6325,1321.0
2024-01-16 14:45:00,234.02,234.44,234.02,234.38,6334.0,226.6616,227.0684,226.6616,227.0103,6334.0
2024-01-16 14:50:00,234.43,234.56,234.33,234.52,2471.0,227.0587,227.1846,226.9618,227.1459,2471.0
2024-01-16 14:55:00,234.54,234.67,234.46,234.46,4570.0,227.1652,227.2912,227.0878,227.0878,4570.0
2024-01-16 15:00:00,234.48,234.48,234.34,234.42,2606.0,227.1071,227.1071,226.9715,227.049,2606.0
2024-01-16 15:05:00,234.39,234.57,234.38,234.55,2300.0,227.02,227.1943,227.0103,227.1749,2300.0
2024-01-16 15:10:00,234.57,234.66,234.49,234.52,3449.0,227.1943,227.2815,227.1168,227.1459,3449.0
2024-01-16 15:15:00,234.53,234.66,234.47,234.64,3542.0,227.1556,227.2815,227.0974,227.2621,3542.0
2024-01-16 15:20:00,234.61,234.61,234.34,234.4,3084.0,227.233,227.233,226.9715,227.0296,3084.0
2024-01-16 15:25:00,234.35,234.54,234.3,234.54,3822.0,226.9812,227.1652,226.9328,227.1652,3822.0
2024-01-16 15:30:00,234.53,234.59,234.37,234.46,13000.0,227.1556,227.2137,227.0006,227.0878,13000.0
2024-01-16 15:35:00,234.51,234.77,234.48,234.73,9617.0,227.1362,227.388,227.1071,227.3493,9617.0
2024-01-16 15:40:00,234.76,234.84,234.64,234.84,6926.0,227.3783,227.4558,227.2621,227.4558,6926.0
2024-01-16 15:45:00,234.82,234.95,234.66,234.89,7110.0,227.4364,227.5623,227.2815,227.5042,7110.0
2024-01-16 15:50:00,234.93,235.24,234.77,235.09,16397.0,227.543,227.8432,227.388,227.6979,16397.0
2024-01-16 15:55:00,235.15,235.39,235.03,235.26,40084.0,227.7561,227.9885,227.6398,227.8626,40084.0
2024-01-17 09:30:00,235.99,237.26,235.8,236.86,35280.0,228.5696,229.7997,228.3856,229.4123,35280.0
2024-01-17 09:35:00,236.68,236.68,236.28,236.28,3740.0,229.238,229.238,228.8505,228.8505,3740.0
2024-01-17 09:40:00,235.77,236.23,235.39,236.23,8498.0,228.3566,228.8021,227.9885,228.8021,8498.0
2024-01-17 09:45:00,236.19,236.47,236.0,236.37,3546.0,228.7634,229.0346,228.5793,228.9377,3546.0
2024-01-17 09:50:00,236.25,236.39,235.94,236.26,3644.0,228.8215,228.9571,228.5212,228.8312,3644.0
2024-01-17 09:55:00,236.31,236.65,236.06,236.63,5140.0,228.8796,229.2089,228.6374,229.1895,5140.0
2024-01-17 10:00:00,236.62,237.0,236.6,236.72,10846.0,229.1798,229.5479,229.1605,229.2767,10846.0
2024-01-17 10:05:00,236.63,236.74,235.82,235.82,4442.0,229.1895,229.2961,228.405,228.405,4442.0
2024-01-17 10:10:00,235.78,236.03,235.38,235.56,6475.0,228.3662,228.6084,227.9788,228.1532,6475.0
2024-01-17 10:15:00,235.64,235.64,234.96,235.09,8772.0,228.2307,228.2307,227.572,227.6979,8772.0
2024-01-17 10:20:00,234.92,235.3,234.92,235.28,4319.0,227.5333,227.9013,227.5333,227.882,4319.0
2024-01-17 10:25:00,235.4,235.49,235.08,235.41,5037.0,227.9982,228.0854,227.6883,228.0079,5037.0
2024-01-17 10:30:00,235.33,235.42,235.14,235.22,5950.0,227.9304,228.0176,227.7464,227.8239,5950.0
2024-01-17 10:35:00,235.23,235.63,234.97,235.58,7494.0,227.8335,228.221,227.5817,228.1725,7494.0
2024-01-17 10:40:00,235.56,235.87,235.49,235.68,3546.0,228.1532,228.4534,228.0854,228.2694,3546.0
2024-01-17 10:45:00,235.64,235.9,235.58,235.62,2825.0,228.2307,228.4825,228.1725,228.2113,2825.0
2024-01-17 10:50:00,235.68,235.71,235.25,235.26,9946.0,228.2694,228.2985,227.8529,227.8626,9946.0
2024-01-17 10:55:00,235.26,235.45,235.17,235.45,7975.0,227.8626,228.0466,227.7754,228.0466,7975.0
2024-01-17 11:00:00,235.45,235.68,235.44,235.65,2301.0,228.0466,228.2694,228.0369,228.2403,2301.0
2024-01-17 11:05:00,235.69,235.93,235.69,235.75,2852.0,228.2791,228.5115,228.2791,228.3372,2852.0
2024-01-17 11:10:00,235.82,235.89,235.72,235.81,4129.0,228.405,228.4728,228.3081,228.3953,4129.0
2024-01-17 11:15:00,235.87,235.87,235.67,235.68,3185.0,228.4534,228.4534,228.2597,228.2694,3185.0
2024-01-17 11:20:00,235.72,235.83,235.59,235.82,3989.0,228.3081,228.4147,228.1822,228.405,3989.0
2024-01-17 11:25:00,235.84,236.02,235.84,235.84,3748.0,228.4244,228.5987,228.4244,228.4244,3748.0
2024-01-17 11:30:00,235.7,235.76,235.62,235.73,2931.0,228.2888,228.3469,228.2113,228.3178,2931.0
2024-01-17 11:35:00,235.82,235.89,235.69,235.73,1489.0,228.405,228.4728,228.2791,228.3178,1489.0
2024-01-17 11:40:00,235.73,235.74,235.62,235.7,2011.0,228.3178,228.3275,228.2113,228.2888,2011.0
2024-01-17 11:45:00,235.71,235.72,235.47,235.61,3750.0,228.2985,228.3081,228.066,228.2016,3750.0
2024-01-17 11:50:00,235.56,235.56,235.23,235.31,1762.0,228.1532,228.1532,227.8335,227.911,1762.0
2024-01-17 11:55:00,235.3,235.33,235.15,235.15,2622.0,227.9013,227.9304,227.7561,227.7561,2622.0
2024-01-17 12:00:00,235.1,235.17,235.01,235.01,2030.0,227.7076,227.7754,227.6205,227.6205,2030.0
2024-01-17 12:05:00,235.02,235.39,235.02,235.39,4085.0,227.6301,227.9885,227.6301,227.9885,4085.0
2024-01-17 12:10:00,235.41,235.59,235.4,235.59,2899.0,228.0079,228.1822,227.9982,228.1822,2899.0
2024-01-17 12:15:00,235.59,235.63,235.43,235.45,3000.0,228.1822,228.221,228.0273,228.0466,3000.0
2024-01-17 12:20:00,235.49,235.49,235.24,235.29,1690.0,228.0854,228.0854,227.8432,227.8917,1690.0
2024-01-17 12:25:00,235.27,235.34,235.16,235.32,3512.0,227.8723,227.9401,227.7657,227.9207,3512.0
2024-01-17 12:30:00,235.35,235.38,235.28,235.32,4110.0,227.9498,227.9788,227.882,227.9207,4110.0
2024-01-17 12:35:00,235.36,235.37,235.17,235.22,2828.0,227.9595,227.9691,227.7754,227.8239,2828.0
2024-01-17 12:40:00,235.25,235.29,235.06,235.2,2449.0,227.8529,227.8917,227.6689,227.8045,2449.0
2024-01-17 12:45:00,235.22,235.24,235.04,235.23,3223.0,227.8239,227.8432,227.6495,227.8335,3223.0
2024-01-17 12:50:00,235.19,235.19,235.05,235.16,1828.0,227.7948,227.7948,227.6592,227.7657,1828.0
2024-01-17 12:55:00,235.18,235.33,235.13,235.26,2815.0,227.7851,227.9304,227.7367,227.8626,2815.0
2024-01-17 13:00:00,235.31,235.48,235.3,235.48,1600.0,227.911,228.0757,227.9013,228.0757,1600.0
2024-01-17 13:05:00,235.48,235.48,235.23,235.24,2660.0,228.0757,228.0757,227.8335,227.8432,2660.0
2024-01-17 13:10:00,235.21,235.21,234.91,234.91,2737.0,227.8142,227.8142,227.5236,227.5236,2737.0
2024-01-17 13:15:00,234.8,234.94,234.77,234.89,3323.0,227.4171,227.5527,227.388,227.5042,3323.0
2024-01-17 13:20:00,234.86,234.86,234.48,234.5,3682.0,227.4752,227.4752,227.1071,227.1265,3682.0
2024-01-17 13:25:00,234.54,234.76,234.53,234.71,1405.0,227.1652,227.3783,227.1556,227.3299,1405.0
2024-01-17 13:30:00,234.64,234.75,234.64,234.73,1800.0,227.2621,227.3686,227.2621,227.3493,1800.0
2024-01-17 13:35:00,234.64,234.67,234.45,234.53,2127.0,227.2621,227.2912,227.0781,227.1556,2127.0
2024-01-17 13:40:00,234.53,234.63,234.5,234.52,2162.0,227.1556,227.2524,227.1265,227.1459,2162.0
2024-01-17 13:45:00,234.56,234.56,234.44,234.46,2191.0,227.1846,227.1846,227.0684,227.0878,2191.0
2024-01-17 13:50:00,234.53,234.78,234.52,234.68,2431.0,227.1556,227.3977,227.1459,227.3008,2431.0
2024-01-17 13:55:00,234.76,234.87,234.75,234.87,2349.0,227.3783,227.4849,227.3686,227.4849,2349.0
2024-01-17 14:00:00,234.89,234.99,234.82,234.89,4583.0,227.5042,227.6011,227.4364,227.5042,4583.0
2024-01-17 14:05:00,234.88,234.88,234.57,234.67,2630.0,227.4945,227.4945,227.1943,227.2912,2630.0
2024-01-17 14:10:00,234.66,234.7,234.56,234.69,2533.0,227.2815,227.3202,227.1846,227.3105,2533.0
2024-01-17 14:15:00,234.69,234.81,234.66,234.81,2034.0,227.3105,227.4267,227.2815,227.4267,2034.0
2024-01-17 14:20:00,234.77,234.87,234.73,234.84,2296.0,227.388,227.4849,227.3493,227.4558,2296.0
2024-01-17 14:25:00,234.81,234.88,234.67,234.73,3106.0,227.4267,227.4945,227.2912,227.3493,3106.0
2024-01-17 14:30:00,234.84,234.92,234.78,234.81,2824.0,227.4558,227.5333,227.3977,227.4267,2824.0
2024-01-17 14:35:00,234.83,234.94,234.83,234.92,1886.0,227.4461,227.5527,227.4461,227.5333,1886.0
2024-01-17 14:40:00,234.96,235.06,234.9,235.06,1275.0,227.572,227.6689,227.5139,227.6689,1275.0
2024-01-17 14:45:00,235.05,235.09,235.0,235.04,2851.0,227.6592,227.6979,227.6108,227.6495,2851.0
2024-01-17 14:50:00,235.03,235.05,234.89,234.96,2026.0,227.6398,227.6592,227.5042,227.572,2026.0
2024-01-17 14:55:00,235.05,235.12,235.0,235.08,2640.0,227.6592,227.727,227.6108,227.6883,2640.0
2024-01-17 15:00:00,235.1,235.11,234.97,235.06,3283.0,227.7076,227.7173,227.5817,227.6689,3283.0
2024-01-17 15:05:00,235.08,235.08,234.92,234.99,2104.0,227.6883,227.6883,227.5333,227.6011,2104.0
2024-01-17 15:10:00,234.92,234.95,234.8,234.8,2005.0,227.5333,227.5623,227.4171,227.4171,2005.0
2024-01-17 15:15:00,234.85,234.87,234.7,234.83,3507.0,227.4655,227.4849,227.3202,227.4461,3507.0
2024-01-17 15:20:00,234.86,234.86,234.53,234.53,3789.0,227.4752,227.4752,227.1556,227.1556,3789.0
2024-01-17 15:25:00,234.6,234.7,234.58,234.7,4436.0,227.2234,227.3202,227.204,227.3202,4436.0
2024-01-17 15:30:00,234.68,234.84,234.68,234.79,6272.0,227.3008,227.4558,227.3008,227.4074,6272.0
2024-01-17 15:35:00,234.8,235.09,234.78,235.0,5450.0,227.4171,227.6979,227.3977,227.6108,5450.0
2024-01-17 15:40:00,235.02,235.14,235.01,235.03,3935.0,227.6301,227.7464,227.6205,227.6398,3935.0
2024-01-17 15:45:00,235.06,235.13,234.98,234.99,4059.0,227.6689,227.7367,227.5914,227.6011,4059.0
2024-01-17 15:50:00,235.01,235.42,235.01,235.31,17310.0,227.6205,228.0176,227.6205,227.911,17310.0
2024-01-17 15:55:00,235.28,235.6,235.27,235.38,28799.0,227.882,228.1919,227.8723,227.9788,28799.0
2024-01-18 09:30:00,235.06,236.28,234.95,236.28,23725.0,227.6689,228.8505,227.5623,228.8505,23725.0
2024-01-18 09:35:00,236.32,236.68,235.73,235.73,6611.0,228.8893,229.238,228.3178,228.3178,6611.0
2024-01-18 09:40:00,235.74,236.35,235.59,236.12,18363.0,228.3275,228.9183,228.1822,228.6956,18363.0
2024-01-18 09:45:00,236.32,236.55,236.13,236.52,2757.0,228.8893,229.112,228.7052,229.083,2757.0
2024-01-18 09:50:00,236.66,236.66,235.88,235.88,3316.0,229.2186,229.2186,228.4631,228.4631,3316.0
2024-01-18 09:55:00,236.01,236.33,235.8,236.22,7226.0,228.589,228.899,228.3856,228.7924,7226.0
2024-01-18 10:00:00,236.25,236.25,235.55,235.55,4687.0,228.8215,228.8215,228.1435,228.1435,4687.0
2024-01-18 10:05:00,235.56,235.57,235.17,235.26,12404.0,228.1532,228.1629,227.7754,227.8626,12404.0
2024-01-18 10:10:00,235.23,235.61,235.05,235.11,2968.0,227.8335,228.2016,227.6592,227.7173,2968.0
2024-01-18 10:15:00,235.16,235.27,234.81,234.93,4699.0,227.7657,227.8723,227.4267,227.543,4699.0
2024-01-18 10:20:00,235.06,235.07,234.74,235.02,7949.0,227.6689,227.6786,227.359,227.6301,7949.0
2024-01-18 10:25:00,235.03,235.2,234.97,235.12,8482.0,227.6398,227.8045,227.5817,227.727,8482.0
2024-01-18 10:30:00,235.12,235.47,234.85,235.07,20267.0,227.727,228.066,227.4655,227.6786,20267.0
2024-01-18 10:35:00,235.02,235.4,235.01,235.25,7558.0,227.6301,227.9982,227.6205,227.8529,7558.0
2024-01-18 10:40:00,235.25,235.56,235.25,235.45,6942.0,227.8529,228.1532,227.8529,228.0466,6942.0
2024-01-18 10:45:00,235.46,235.63,235.29,235.63,5161.0,228.0563,228.221,227.8917,228.221,5161.0
2024-01-18 10:50:00,235.68,235.71,235.26,235.39,9113.0,228.2694,228.2985,227.8626,227.9885,9113.0
2024-01-18 10:55:00,235.4,235.4,234.95,235.04,1639.0,227.9982,227.9982,227.5623,227.6495,1639.0
2024-01-18 11:00:00,235.06,235.06,234.63,234.63,4244.0,227.6689,227.6689,227.2524,227.2524,4244.0
2024-01-18 11:05:00,234.62,234.76,234.62,234.72,1926.0,227.2427,227.3783,227.2427,227.3396,1926.0
2024-01-18 11:10:00,234.77,234.77,234.6,234.67,2602.0,227.388,227.388,227.2234,227.2912,2602.0
2024-01-18 11:15:00,234.63,234.89,234.63,234.76,4186.0,227.2524,227.5042,227.2524,227.3783,4186.0
2024-01-18 11:20:00,234.8,234.88,234.8,234.88,1409.0,227.4171,227.4945,227.4171,227.4945,1409.0
2024-01-18 11:25:00,234.86,235.25,234.83,235.17,15766.0,227.4752,227.8529,227.4461,227.7754,15766.0
2024-01-18 11:30:00,235.17,235.17,234.93,234.99,2211.0,227.7754,227.7754,227.543,227.6011,2211.0
2024-01-18 11:35:00,235.07,235.12,235.04,235.07,1822.0,227.6786,227.727,227.6495,227.6786,1822.0
2024-01-18 11:40:00,235.06,235.08,234.91,234.94,2411.0,227.6689,227.6883,227.5236,227.5527,2411.0
2024-01-18 11:45:00,234.97,234.97,234.84,234.91,2240.0,227.5817,227.5817,227.4558,227.5236,2240.0
2024-01-18 11:50:00,234.92,235.05,234.91,235.04,1565.0,227.5333,227.6592,227.5236,227.6495,1565.0
2024-01-18 11:55:00,235.1,235.14,234.92,234.93,2330.0,227.7076,227.7464,227.5333,227.543,2330.0
2024-01-18 12:00:00,234.92,234.92,234.44,234.44,4781.0,227.5333,227.5333,227.0684,227.0684,4781.0
2024-01-18 12:05:00,234.46,234.51,234.33,234.51,1900.0,227.0878,227.1362,226.9618,227.1362,1900.0
2024-01-18 12:10:00,234.51,234.61,234.29,234.61,6930.0,227.1362,227.233,226.9231,227.233,6930.0
2024-01-18 12:15:00,234.63,234.76,234.6,234.63,1830.0,227.2524,227.3783,227.2234,227.2524,1830.0
2024-01-18 12:20:00,234.58,234.74,234.57,234.74,2533.0,227.204,227.359,227.1943,227.359,2533.0
2024-01-18 12:25:00,234.71,234.81,234.71,234.78,1541.0,227.3299,227.4267,227.3299,227.3977,1541.0
2024-01-18 12:30:00,234.71,234.75,234.53,234.54,3610.0,227.3299,227.3686,227.1556,227.1652,3610.0
2024-01-18 12:35:00,234.54,234.63,234.53,234.62,1706.0,227.1652,227.2524,227.1556,227.2427,1706.0
2024-01-18 12:40:00,234.63,234.64,234.55,234.64,1000.0,227.2524,227.2621,227.1749,227.2621,1000.0
2024-01-18 12:45:00,234.59,234.72,234.59,234.72,1317.0,227.2137,227.3396,227.2137,227.3396,1317.0
2024-01-18 12:50:00,234.72,234.72,234.57,234.62,1052.0,227.3396,227.3396,227.1943,227.2427,1052.0
2024-01-18 12:55:00,234.57,234.57,234.43,234.48,913.0,227.1943,227.1943,227.0587,227.1071,913.0
2024-01-18 13:00:00,234.45,234.45,234.24,234.26,739.0,227.0781,227.0781,226.8747,226.894,739.0
2024-01-18 13:05:00,234.28,234.33,234.16,234.29,1617.0,226.9134,226.9618,226.7972,226.9231,1617.0
2024-01-18 13:10:00,234.34,234.42,234.25,234.38,1911.0,226.9715,227.049,226.8844,227.0103,1911.0
2024-01-18 13:15:00,234.4,234.45,234.35,234.45,1418.0,227.0296,227.0781,226.9812,227.0781,1418.0
2024-01-18 13:20:00,234.43,234.47,234.29,234.34,1980.0,227.0587,227.0974,226.9231,226.9715,1980.0
2024-01-18 13:25:00,234.33,234.58,234.33,234.43,1503.0,226.9618,227.204,226.9618,227.0587,1503.0
2024-01-18 13:30:00,234.43,234.61,234.42,234.61,1265.0,227.0587,227.233,227.049,227.233,1265.0
2024-01-18 13:35:00,234.62,234.85,234.55,234.84,1506.0,227.2427,227.4655,227.1749,227.4558,1506.0
2024-01-18 13:40:00,234.78,234.89,234.78,234.88,1447.0,227.3977,227.5042,227.3977,227.4945,1447.0
2024-01-18 13:45:00,234.88,235.0,234.82,235.0,1955.0,227.4945,227.6108,227.4364,227.6108,1955.0
2024-01-18 13:50:00,234.94,235.02,234.9,234.92,1206.0,227.5527,227.6301,227.5139,227.5333,1206.0
2024-01-18 13:55:00,234.99,235.01,234.9,234.92,1909.0,227.6011,227.6205,227.5139,227.5333,1909.0
2024-01-18 14:00:00,234.91,235.01,234.86,234.97,3495.0,227.5236,227.6205,227.4752,227.5817,3495.0
2024-01-18 14:05:00,234.95,235.01,234.93,235.01,5257.0,227.5623,227.6205,227.543,227.6205,5257.0
2024-01-18 14:10:00,235.01,235.11,235.0,235.06,2457.0,227.6205,227.7173,227.6108,227.6689,2457.0
2024-01-18 14:15:00,235.03,235.24,235.03,235.24,3921.0,227.6398,227.8432,227.6398,227.8432,3921.0
2024-01-18 14:20:00,235.27,235.63,235.25,235.55,3394.0,227.8723,228.221,227.8529,228.1435,3394.0
2024-01-18 14:25:00,235.53,235.7,235.47,235.66,3062.0,228.1241,228.2888,228.066,228.25,3062.0
2024-01-18 14:30:00,235.77,235.78,235.6,235.69,1800.0,228.3566,228.3662,228.1919,228.2791,1800.0
2024-01-18 14:35:00,235.7,235.95,235.7,235.92,1612.0,228.2888,228.5309,228.2888,228.5018,1612.0
2024-01-18 14:40:00,235.91,235.97,235.73,235.84,6488.0,228.4922,228.5503,228.3178,228.4244,6488.0
2024-01-18 14:45:00,235.85,236.0,235.71,235.95,5753.0,228.434,228.5793,228.2985,228.5309,5753.0
2024-01-18 14:50:00,235.98,236.13,235.93,236.04,3383.0,228.56,228.7052,228.5115,228.6181,3383.0
2024-01-18 14:55:00,236.01,236.05,235.95,236.03,1956.0,228.589,228.6278,228.5309,228.6084,1956.0
2024-01-18 15:00:00,235.99,235.99,235.84,235.91,2560.0,228.5696,228.5696,228.4244,228.4922,2560.0
2024-01-18 15:05:00,235.89,236.11,235.88,236.08,3227.0,228.4728,228.6859,228.4631,228.6568,3227.0
2024-01-18 15:10:00,236.07,236.1,235.98,236.02,3297.0,228.6471,228.6762,228.56,228.5987,3297.0
2024-01-18 15:15:00,236.01,236.2,235.98,236.08,13336.0,228.589,228.773,228.56,228.6568,13336.0
2024-01-18 15:20:00,236.07,236.28,236.07,236.25,5244.0,228.6471,228.8505,228.6471,228.8215,5244.0
2024-01-18 15:25:00,236.24,236.4,236.24,236.37,2451.0,228.8118,228.9668,228.8118,228.9377,2451.0
2024-01-18 15:30:00,236.4,236.47,236.32,236.38,3318.0,228.9668,229.0346,228.8893,228.9474,3318.0
2024-01-18 15:35:00,236.35,236.39,236.22,236.22,7069.0,228.9183,228.9571,228.7924,228.7924,7069.0
2024-01-18 15:40:00,236.23,236.36,236.23,236.35,4861.0,228.8021,228.928,228.8021,228.9183,4861.0
2024-01-18 15:45:00,236.34,236.35,236.1,236.13,6783.0,228.9086,228.9183,228.6762,228.7052,6783.0
2024-01-18 15:50:00,236.09,236.38,236.07,236.11,11937.0,228.6665,228.9474,228.6471,228.6859,11937.0
2024-01-18 15:55:00,236.1,236.15,235.96,236.1,48105.0,228.6762,228.7246,228.5406,228.6762,48105.0
2024-01-19 09:30:00,237.06,237.3,235.55,235.75,153967.0,229.606,229.8385,228.1435,228.3372,153967.0
2024-01-19 09:35:00,235.6,235.82,234.64,235.23,8874.0,228.1919,228.405,227.2621,227.8335,8874.0
2024-01-19 09:40:00,235.3,235.51,234.88,234.88,2858.0,227.9013,228.1047,227.4945,227.4945,2858.0
2024-01-19 09:45:00,235.01,236.06,234.92,236.06,4594.0,227.6205,228.6374,227.5333,228.6374,4594.0
2024-01-19 09:50:00,236.04,236.4,235.97,236.33,4840.0,228.6181,228.9668,228.5503,228.899,4840.0
2024-01-19 09:55:00,236.32,236.98,236.32,236.98,3694.0,228.8893,229.5285,228.8893,229.5285,3694.0
2024-01-19 10:00:00,237.02,237.05,236.6,236.88,6985.0,229.5673,229.5963,229.1605,229.4317,6985.0
2024-01-19 10:05:00,236.86,236.92,236.55,236.91,3753.0,229.4123,229.4704,229.112,229.4607,3753.0
2024-01-19 10:10:00,236.8,236.9,236.63,236.74,4495.0,229.3542,229.451,229.1895,229.2961,4495.0
2024-01-19 10:15:00,236.84,237.34,236.79,237.16,6109.0,229.3929,229.8772,229.3445,229.7029,6109.0
2024-01-19 10:20:00,237.29,237.39,236.94,236.95,7366.0,229.8288,229.9256,229.4898,229.4995,7366.0
2024-01-19 10:25:00,237.06,237.4,237.06,237.24,7790.0,229.606,229.9353,229.606,229.7803,7790.0
2024-01-19 10:30:00,237.28,237.38,237.17,237.38,3101.0,229.8191,229.9159,229.7125,229.9159,3101.0
2024-01-19 10:35:00,237.38,237.59,237.3,237.31,4028.0,229.9159,230.1193,229.8385,229.8481,4028.0
2024-01-19 10:40:00,237.38,237.91,237.33,237.91,5404.0,229.9159,230.4293,229.8675,230.4293,5404.0
2024-01-19 10:45:00,237.98,237.98,237.81,237.85,6254.0,230.4971,230.4971,230.3324,230.3712,6254.0
2024-01-19 10:50:00,237.89,238.12,237.89,238.04,16738.0,230.4099,230.6327,230.4099,230.5552,16738.0
2024-01-19 10:55:00,237.99,238.09,237.74,237.83,3887.0,230.5068,230.6036,230.2646,230.3518,3887.0
2024-01-19 11:00:00,237.85,237.85,237.52,237.74,3616.0,230.3712,230.3712,230.0515,230.2646,3616.0
2024-01-19 11:05:00,237.79,237.98,237.76,237.94,4119.0,230.313,230.4971,230.284,230.4583,4119.0
2024-01-19 11:10:00,238.02,238.29,237.86,237.97,6468.0,230.5358,230.7973,230.3808,230.4874,6468.0
2024-01-19 11:15:00,237.91,237.92,237.71,237.78,5833.0,230.4293,230.439,230.2356,230.3034,5833.0
2024-01-19 11:20:00,237.82,237.82,237.43,237.56,2251.0,230.3421,230.3421,229.9644,230.0903,2251.0
2024-01-19 11:25:00,237.61,237.61,237.44,237.5,4083.0,230.1387,230.1387,229.9741,230.0322,4083.0
2024-01-19 11:30:00,237.46,237.62,237.37,237.46,2983.0,229.9934,230.1484,229.9063,229.9934,2983.0
2024-01-19 11:35:00,237.52,237.58,237.4,237.42,4683.0,230.0515,230.1097,229.9353,229.9547,4683.0
2024-01-19 11:40:00,237.42,237.57,237.31,237.56,2733.0,229.9547,230.1,229.8481,230.0903,2733.0
2024-01-19 11:45:00,237.55,237.62,237.41,237.46,3150.0,230.0806,230.1484,229.945,229.9934,3150.0
2024-01-19 11:50:00,237.38,237.64,237.38,237.64,3136.0,229.9159,230.1678,229.9159,230.1678,3136.0
2024-01-19 11:55:00,237.66,237.93,237.62,237.93,4148.0,230.1871,230.4486,230.1484,230.4486,4148.0
2024-01-19 12:00:00,237.82,238.03,237.71,237.71,2264.0,230.3421,230.5455,230.2356,230.2356,2264.0
2024-01-19 12:05:00,237.88,237.88,237.66,237.7,1066.0,230.4002,230.4002,230.1871,230.2259,1066.0
2024-01-19 12:10:00,237.73,237.81,237.64,237.73,2099.0,230.2549,230.3324,230.1678,230.2549,2099.0
2024-01-19 12:15:00,237.79,237.83,237.65,237.67,1100.0,230.313,230.3518,230.1775,230.1968,1100.0
2024-01-19 12:20:00,237.65,237.65,237.51,237.64,1756.0,230.1775,230.1775,230.0419,230.1678,1756.0
2024-01-19 12:25:00,237.58,237.79,237.54,237.58,4233.0,230.1097,230.313,230.0709,230.1097,4233.0
2024-01-19 12:30:00,237.6,237.85,237.56,237.75,7648.0,230.129,230.3712,230.0903,230.2743,7648.0
2024-01-19 12:35:00,237.7,237.82,237.69,237.73,3209.0,230.2259,230.3421,230.2162,230.2549,3209.0
2024-01-19 12:40:00,237.68,237.74,237.51,237.74,2500.0,230.2065,230.2646,230.0419,230.2646,2500.0
2024-01-19 12:45:00,237.74,237.77,237.64,237.77,1004.0,230.2646,230.2937,230.1678,230.2937,1004.0
2024-01-19 12:50:00,237.81,238.03,237.69,237.97,3798.0,230.3324,230.5455,230.2162,230.4874,3798.0
2024-01-19 12:55:00,238.05,238.13,238.04,238.12,2016.0,230.5649,230.6424,230.5552,230.6327,2016.0
2024-01-19 13:00:00,238.18,238.18,237.82,237.84,1600.0,230.6908,230.6908,230.3421,230.3615,1600.0
2024-01-19 13:05:00,237.86,238.09,237.84,238.06,2070.0,230.3808,230.6036,230.3615,230.5746,2070.0
2024-01-19 13:10:00,238.09,238.34,238.04,238.29,3786.0,230.6036,230.8458,230.5552,230.7973,3786.0
2024-01-19 13:15:00,238.27,238.5,238.22,238.3,4282.0,230.778,231.0007,230.7295,230.807,4282.0
2024-01-19 13:20:00,238.4,238.58,238.36,238.52,2800.0,230.9039,231.0782,230.8651,231.0201,2800.0
2024-01-19 13:25:00,238.57,238.57,238.45,238.55,4131.0,231.0685,231.0685,230.9523,231.0492,4131.0
2024-01-19 13:30:00,238.55,238.6,238.41,238.43,3584.0,231.0492,231.0976,230.9136,230.9329,3584.0
2024-01-19 13:35:00,238.48,238.52,238.39,238.52,5306.0,230.9814,231.0201,230.8942,231.0201,5306.0
2024-01-19 13:40:00,238.53,238.71,238.48,238.7,3265.0,231.0298,231.2041,230.9814,231.1944,3265.0
2024-01-19 13:45:00,238.68,238.68,238.42,238.59,2324.0,231.1751,231.1751,230.9232,231.0879,2324.0
2024-01-19 13:50:00,238.6,238.64,238.43,238.48,4261.0,231.0976,231.1363,230.9329,230.9814,4261.0
2024-01-19 13:55:00,238.6,238.78,238.6,238.76,3949.0,231.0976,231.2719,231.0976,231.2525,3949.0
2024-01-19 14:00:00,238.74,238.79,238.61,238.76,3454.0,231.2332,231.2816,231.1073,231.2525,3454.0
2024-01-19 14:05:00,238.7,238.9,238.7,238.9,3079.0,231.1944,231.3881,231.1944,231.3881,3079.0
2024-01-19 14:10:00,238.88,239.15,238.88,239.14,3411.0,231.3688,231.6303,231.3688,231.6206,3411.0
2024-01-19 14:15:00,239.17,239.22,238.84,238.92,3887.0,231.6497,231.6981,231.33,231.4075,3887.0
2024-01-19 14:20:00,238.93,239.1,238.92,239.01,2825.0,231.4172,231.5819,231.4075,231.4947,2825.0
2024-01-19 14:25:00,238.96,239.07,238.74,238.74,4043.0,231.4463,231.5528,231.2332,231.2332,4043.0
2024-01-19 14:30:00,238.82,238.88,238.57,238.82,4678.0,231.3107,231.3688,231.0685,231.3107,4678.0
2024-01-19 14:35:00,238.75,238.81,238.6,238.8,5800.0,231.2429,231.301,231.0976,231.2913,5800.0
2024-01-19 14:40:00,238.83,238.83,238.56,238.63,2050.0,231.3203,231.3203,231.0588,231.1266,2050.0
2024-01-19 14:45:00,238.63,238.66,238.34,238.53,7619.0,231.1266,231.1557,230.8458,231.0298,7619.0
2024-01-19 14:50:00,238.5,238.5,238.25,238.35,8566.0,231.0007,231.0007,230.7586,230.8554,8566.0
2024-01-19 14:55:00,238.32,238.6,238.3,238.6,5427.0,230.8264,231.0976,230.807,231.0976,5427.0
2024-01-19 15:00:00,238.59,238.89,238.46,238.81,7352.0,231.0879,231.3785,230.962,231.301,7352.0
2024-01-19 15:05:00,238.81,238.93,238.74,238.74,6421.0,231.301,231.4172,231.2332,231.2332,6421.0
2024-01-19 15:10:00,238.68,238.75,238.66,238.67,3430.0,231.1751,231.2429,231.1557,231.1654,3430.0
2024-01-19 15:15:00,238.72,238.75,238.48,238.5,5959.0,231.2138,231.2429,230.9814,231.0007,5959.0
2024-01-19 15:20:00,238.53,238.65,238.42,238.48,6350.0,231.0298,231.146,230.9232,230.9814,6350.0
2024-01-19 15:25:00,238.53,238.64,238.48,238.53,4697.0,231.0298,231.1363,230.9814,231.0298,4697.0
2024-01-19 15:30:00,238.54,238.62,238.46,238.59,9361.0,231.0395,231.117,230.962,231.0879,9361.0
2024-01-19 15:35:00,238.59,238.6,238.4,238.4,9304.0,231.0879,231.0976,230.9039,230.9039,9304.0
2024-01-19 15:40:00,238.4,238.45,238.16,238.2,12575.0,230.9039,230.9523,230.6714,230.7102,12575.0
2024-01-19 15:45:00,238.18,238.36,238.12,238.32,12406.0,230.6908,230.8651,230.6327,230.8264,12406.0
2024-01-19 15:50:00,238.36,238.53,238.25,238.49,33518.0,230.8651,231.0298,230.7586,230.991,33518.0
2024-01-19 15:55:00,238.5,238.51,238.15,238.23,67789.0,231.0007,231.0104,230.6617,230.7392,67789.0
2024-01-22 09:30:00,238.08,239.33,237.92,238.34,30461.0,230.5939,231.8046,230.439,230.8458,30461.0
2024-01-22 09:35:00,238.17,238.9,238.06,238.86,5367.0,230.6811,231.3881,230.5746,231.3494,5367.0
2024-01-22 09:40:00,238.84,238.95,238.17,238.88,5506.0,231.33,231.4366,230.6811,231.3688,5506.0
2024-01-22 09:45:00,238.96,238.96,238.53,238.74,2364.0,231.4463,231.4463,231.0298,231.2332,2364.0
2024-01-22 09:50:00,238.69,239.03,238.53,239.03,4028.0,231.1847,231.5141,231.0298,231.5141,4028.0
2024-01-22 09:55:00,238.9,238.94,238.35,238.59,6986.0,231.3881,231.4269,230.8554,231.0879,6986.0
2024-01-22 10:00:00,238.52,238.8,238.48,238.72,4514.0,231.0201,231.2913,230.9814,231.2138,4514.0
2024-01-22 10:05:00,238.57,238.69,238.42,238.52,4907.0,231.0685,231.1847,230.9232,231.0201,4907.0
2024-01-22 10:10:00,238.47,238.47,238.22,238.42,4582.0,230.9717,230.9717,230.7295,230.9232,4582.0
2024-01-22 10:15:00,238.43,238.66,238.35,238.52,2940.0,230.9329,231.1557,230.8554,231.0201,2940.0
2024-01-22 10:20:00,238.53,238.94,238.44,238.94,15649.0,231.0298,231.4269,230.9426,231.4269,15649.0
2024-01-22 10:25:00,238.95,239.54,238.95,239.36,5180.0,231.4366,232.008,231.4366,231.8337,5180.0
2024-01-22 10:30:00,239.48,239.87,239.29,239.59,8069.0,231.9499,232.3276,231.7659,232.0564,8069.0
2024-01-22 10:35:00,239.55,239.83,239.53,239.77,8975.0,232.0177,232.2889,231.9983,232.2308,8975.0
2024-01-22 10:40:00,239.78,239.9,239.68,239.68,5432.0,232.2405,232.3567,232.1436,232.1436,5432.0
2024-01-22 10:45:00,239.68,239.72,239.22,239.33,12629.0,232.1436,232.1824,231.6981,231.8046,12629.0
2024-01-22 10:50:00,239.38,239.43,239.28,239.34,5284.0,231.8531,231.9015,231.7562,231.8143,5284.0
2024-01-22 10:55:00,239.36,239.62,239.34,239.62,13941.0,231.8337,232.0855,231.8143,232.0855,13941.0
2024-01-22 11:00:00,239.73,239.75,239.46,239.58,3200.0,232.192,232.2114,231.9305,232.0468,3200.0
2024-01-22 11:05:00,239.73,239.81,239.71,239.79,3641.0,232.192,232.2695,232.1727,232.2502,3641.0
2024-01-22 11:10:00,239.8,239.83,239.73,239.8,3839.0,232.2598,232.2889,232.192,232.2598,3839.0
2024-01-22 11:15:00,239.8,239.88,239.75,239.83,3621.0,232.2598,232.3373,232.2114,232.2889,3621.0
2024-01-22 11:20:00,239.78,240.08,239.72,239.76,6539.0,232.2405,232.531,232.1824,232.2211,6539.0
2024-01-22 11:25:00,239.84,239.9,239.8,239.8,4778.0,232.2986,232.3567,232.2598,232.2598,4778.0
2024-01-22 11:30:00,239.82,239.84,239.61,239.64,3434.0,232.2792,232.2986,232.0758,232.1049,3434.0
2024-01-22 11:35:00,239.74,239.74,239.54,239.65,2871.0,232.2017,232.2017,232.008,232.1146,2871.0
2024-01-22 11:40:00,239.56,239.6,239.48,239.51,4168.0,232.0274,232.0661,231.9499,231.979,4168.0
2024-01-22 11:45:00,239.58,239.67,239.58,239.64,1700.0,232.0468,232.1339,232.0468,232.1049,1700.0
2024-01-22 11:50:00,239.64,240.08,239.64,240.03,1679.0,232.1049,232.531,232.1049,232.4826,1679.0
2024-01-22 11:55:00,240.1,240.26,240.02,240.08,5129.0,232.5504,232.7054,232.4729,232.531,5129.0
2024-01-22 12:00:00,240.09,240.09,239.92,240.04,7106.0,232.5407,232.5407,232.3761,232.4923,7106.0
2024-01-22 12:05:00,239.93,240.05,239.93,240.05,1660.0,232.3858,232.502,232.3858,232.502,1660.0
2024-01-22 12:10:00,240.05,240.07,239.91,239.98,6140.0,232.502,232.5214,232.3664,232.4342,6140.0
2024-01-22 12:15:00,239.98,240.0,239.66,239.8,2838.0,232.4342,232.4536,232.1242,232.2598,2838.0
2024-01-22 12:20:00,239.77,240.1,239.76,239.99,2260.0,232.2308,232.5504,232.2211,232.4439,2260.0
2024-01-22 12:25:00,239.99,240.05,239.83,239.89,3834.0,232.4439,232.502,232.2889,232.347,3834.0
2024-01-22 12:30:00,239.87,239.87,239.65,239.65,1351.0,232.3276,232.3276,232.1146,232.1146,1351.0
2024-01-22 12:35:00,239.56,239.79,239.51,239.78,4005.0,232.0274,232.2502,231.979,232.2405,4005.0
2024-01-22 12:40:00,239.73,239.78,239.63,239.78,1000.0,232.192,232.2405,232.0952,232.2405,1000.0
2024-01-22 12:45:00,239.77,239.81,239.64,239.68,3308.0,232.2308,232.2695,232.1049,232.1436,3308.0
2024-01-22 12:50:00,239.68,239.72,239.6,239.61,2256.0,232.1436,232.1824,232.0661,232.0758,2256.0
2024-01-22 12:55:00,239.63,239.67,239.48,239.51,6654.0,232.0952,232.1339,231.9499,231.979,6654.0
2024-01-22 13:00:00,239.52,239.52,239.41,239.5,1388.0,231.9887,231.9887,231.8821,231.9693,1388.0
2024-01-22 13:05:00,239.51,239.63,239.42,239.43,2625.0,231.979,232.0952,231.8918,231.9015,2625.0
2024-01-22 13:10:00,239.41,239.49,239.37,239.4,2634.0,231.8821,231.9596,231.8434,231.8724,2634.0
2024-01-22 13:15:00,239.45,239.45,239.36,239.38,2298.0,231.9209,231.9209,231.8337,231.8531,2298.0
2024-01-22 13:20:00,239.35,239.5,239.35,239.36,3075.0,231.824,231.9693,231.824,231.8337,3075.0
2024-01-22 13:25:00,239.36,239.41,239.29,239.36,1446.0,231.8337,231.8821,231.7659,231.8337,1446.0
2024-01-22 13:30:00,239.32,239.39,239.25,239.39,1100.0,231.7949,231.8627,231.7271,231.8627,1100.0
2024-01-22 13:35:00,239.43,239.65,239.43,239.65,2892.0,231.9015,232.1146,231.9015,232.1146,2892.0
2024-01-22 13:40:00,239.69,239.69,239.43,239.43,5596.0,232.1533,232.1533,231.9015,231.9015,5596.0
2024-01-22 13:45:00,239.41,239.59,239.41,239.58,3736.0,231.8821,232.0564,231.8821,232.0468,3736.0
2024-01-22 13:50:00,239.59,239.68,239.46,239.68,5812.0,232.0564,232.1436,231.9305,232.1436,5812.0
2024-01-22 13:55:00,239.61,239.76,239.61,239.7,6842.0,232.0758,232.2211,232.0758,232.163,6842.0
2024-01-22 14:00:00,239.72,239.76,239.68,239.76,1250.0,232.1824,232.2211,232.1436,232.2211,1250.0
2024-01-22 14:05:00,239.75,239.8,239.7,239.7,1901.0,232.2114,232.2598,232.163,232.163,1901.0
2024-01-22 14:10:00,239.72,239.74,239.65,239.68,3969.0,232.1824,232.2017,232.1146,232.1436,3969.0
2024-01-22 14:15:00,239.66,239.67,239.36,239.43,6015.0,232.1242,232.1339,231.8337,231.9015,6015.0
2024-01-22 14:20:00,239.39,239.49,239.33,239.49,1279.0,231.8627,231.9596,231.8046,231.9596,1279.0
2024-01-22 14:25:00,239.53,239.7,239.53,239.69,3042.0,231.9983,232.163,231.9983,232.1533,3042.0
2024-01-22 14:30:00,239.67,239.7,239.49,239.49,2945.0,232.1339,232.163,231.9596,231.9596,2945.0
2024-01-22 14:35:00,239.49,239.57,239.42,239.49,5090.0,231.9596,232.0371,231.8918,231.9596,5090.0
2024-01-22 14:40:00,239.47,239.52,239.25,239.26,5198.0,231.9402,231.9887,231.7271,231.7368,5198.0
2024-01-22 14:45:00,239.24,239.36,239.17,239.35,7367.0,231.7175,231.8337,231.6497,231.824,7367.0
2024-01-22 14:50:00,239.28,239.39,239.28,239.28,6542.0,231.7562,231.8627,231.7562,231.7562,6542.0
2024-01-22 14:55:00,239.25,239.32,239.24,239.32,4021.0,231.7271,231.7949,231.7175,231.7949,4021.0
2024-01-22 15:00:00,239.33,239.33,239.04,239.11,4341.0,231.8046,231.8046,231.5237,231.5915,4341.0
2024-01-22 15:05:00,239.06,239.32,239.0,239.32,1934.0,231.5431,231.7949,231.485,231.7949,1934.0
2024-01-22 15:10:00,239.36,239.41,239.27,239.41,3183.0,231.8337,231.8821,231.7465,231.8821,3183.0
2024-01-22 15:15:00,239.4,239.44,239.34,239.42,3252.0,231.8724,231.9112,231.8143,231.8918,3252.0
2024-01-22 15:20:00,239.43,239.53,239.37,239.37,4872.0,231.9015,231.9983,231.8434,231.8434,4872.0
2024-01-22 15:25:00,239.41,239.58,239.39,239.5,7421.0,231.8821,232.0468,231.8627,231.9693,7421.0
2024-01-22 15:30:00,239.52,239.63,239.49,239.54,7291.0,231.9887,232.0952,231.9596,232.008,7291.0
2024-01-22 15:35:00,239.59,239.65,239.56,239.59,4703.0,232.0564,232.1146,232.0274,232.0564,4703.0
2024-01-22 15:40:00,239.61,239.61,239.44,239.5,9321.0,232.0758,232.0758,231.9112,231.9693,9321.0
2024-01-22 15:45:00,239.49,239.58,239.38,239.52,15389.0,231.9596,232.0468,231.8531,231.9887,15389.0
2024-01-22 15:50:00,239.49,239.61,239.26,239.29,27040.0,231.9596,232.0758,231.7368,231.7659,27040.0
2024-01-22 15:55:00,239.31,239.49,239.31,239.42,89579.0,231.7853,231.9596,231.7853,231.8918,89579.0
2024-01-23 09:30:00,239.4,240.19,238.94,239.97,18449.0,231.8724,232.6376,231.4269,232.4245,18449.0
2024-01-23 09:35:00,239.79,239.79,239.05,239.12,1704.0,232.2502,232.2502,231.5334,231.6012,1704.0
2024-01-23 09:40:00,239.1,239.3,238.88,239.3,15708.0,231.5819,231.7756,231.3688,231.7756,15708.0
2024-01-23 09:45:00,239.38,239.55,239.26,239.38,4006.0,231.8531,232.0177,231.7368,231.8531,4006.0
2024-01-23 09:50:00,239.45,239.62,239.37,239.38,4392.0,231.9209,232.0855,231.8434,231.8531,4392.0
2024-01-23 09:55:00,239.43,239.67,239.42,239.56,5703.0,231.9015,232.1339,231.8918,232.0274,5703.0
2024-01-23 10:00:00,239.59,239.72,239.43,239.43,1430.0,232.0564,232.1824,231.9015,231.9015,1430.0
2024-01-23 10:05:00,239.48,239.68,239.38,239.59,6949.0,231.9499,232.1436,231.8531,232.0564,6949.0
2024-01-23 10:10:00,239.61,239.7,239.39,239.4,2997.0,232.0758,232.163,231.8627,231.8724,2997.0
2024-01-23 10:15:00,239.41,239.51,239.41,239.51,1999.0,231.8821,231.979,231.8821,231.979,1999.0
2024-01-23 10:20:00,239.56,239.63,239.46,239.46,3298.0,232.0274,232.0952,231.9305,231.9305,3298.0
2024-01-23 10:25:00,239.46,239.54,239.37,239.5,4313.0,231.9305,232.008,231.8434,231.9693,4313.0
2024-01-23 10:30:00,239.48,239.48,239.12,239.12,2482.0,231.9499,231.9499,231.6012,231.6012,2482.0
2024-01-23 10:35:00,239.09,239.22,238.99,239.22,4084.0,231.5722,231.6981,231.4753,231.6981,4084.0
2024-01-23 10:40:00,239.24,239.45,239.24,239.26,2326.0,231.7175,231.9209,231.7175,231.7368,2326.0
2024-01-23 10:45:00,239.29,239.29,239.0,239.11,2916.0,231.7659,231.7659,231.485,231.5915,2916.0
2024-01-23 10:50:00,239.06,239.17,239.0,239.03,5275.0,231.5431,231.6497,231.485,231.5141,5275.0
2024-01-23 10:55:00,239.03,239.04,238.82,238.88,9497.0,231.5141,231.5237,231.3107,231.3688,9497.0
2024-01-23 11:00:00,238.84,238.86,238.72,238.76,2882.0,231.33,231.3494,231.2138,231.2525,2882.0
2024-01-23 11:05:00,238.72,238.79,238.56,238.66,4422.0,231.2138,231.2816,231.0588,231.1557,4422.0
2024-01-23 11:10:00,238.65,238.88,238.65,238.7,5733.0,231.146,231.3688,231.146,231.1944,5733.0
2024-01-23 11:15:00,238.65,238.71,238.5,238.51,4876.0,231.146,231.2041,231.0007,231.0104,4876.0
2024-01-23 11:20:00,238.43,238.63,238.43,238.53,5903.0,230.9329,231.1266,230.9329,231.0298,5903.0
2024-01-23 11:25:00,238.58,238.6,238.49,238.52,4037.0,231.0782,231.0976,230.991,231.0201,4037.0
2024-01-23 11:30:00,238.51,238.6,238.47,238.5,6578.0,231.0104,231.0976,230.9717,231.0007,6578.0
2024-01-23 11:35:00,238.47,238.61,238.44,238.59,6004.0,230.9717,231.1073,230.9426,231.0879,6004.0
2024-01-23 11:40:00,238.58,238.87,238.52,238.83,5093.0,231.0782,231.3591,231.0201,231.3203,5093.0
2024-01-23 11:45:00,238.87,239.14,238.87,239.02,9509.0,231.3591,231.6206,231.3591,231.5044,9509.0
2024-01-23 11:50:00,239.04,239.11,238.97,239.03,5506.0,231.5237,231.5915,231.4559,231.5141,5506.0
2024-01-23 11:55:00,238.99,239.02,238.91,238.97,6484.0,231.4753,231.5044,231.3978,231.4559,6484.0
2024-01-23 12:00:00,238.94,239.01,238.91,238.95,5137.0,231.4269,231.4947,231.3978,231.4366,5137.0
2024-01-23 12:05:00,238.96,238.97,238.83,238.93,6563.0,231.4463,231.4559,231.3203,231.4172,6563.0
2024-01-23 12:10:00,238.93,239.21,238.93,239.08,5587.0,231.4172,231.6884,231.4172,231.5625,5587.0
2024-01-23 12:15:00,239.03,239.05,238.72,238.77,7953.0,231.5141,231.5334,231.2138,231.2622,7953.0
2024-01-23 12:20:00,238.76,238.79,238.64,238.71,5560.0,231.2525,231.2816,231.1363,231.2041,5560.0
2024-01-23 12:25:00,238.68,238.75,238.58,238.61,5306.0,231.1751,231.2429,231.0782,231.1073,5306.0
2024-01-23 12:30:00,238.57,238.88,238.57,238.8,3458.0,231.0685,231.3688,231.0685,231.2913,3458.0
2024-01-23 12:35:00,238.83,239.14,238.79,239.14,2595.0,231.3203,231.6206,231.2816,231.6206,2595.0
2024-01-23 12:40:00,239.09,239.13,239.0,239.11,2008.0,231.5722,231.6109,231.485,231.5915,2008.0
2024-01-23 12:45:00,239.12,239.27,239.08,239.13,1404.0,231.6012,231.7465,231.5625,231.6109,1404.0
2024-01-23 12:50:00,239.21,239.28,239.14,239.28,1650.0,231.6884,231.7562,231.6206,231.7562,1650.0
2024-01-23 12:55:00,239.23,239.25,239.12,239.14,3590.0,231.7078,231.7271,231.6012,231.6206,3590.0
2024-01-23 13:00:00,239.12,239.21,239.11,239.19,1597.0,231.6012,231.6884,231.5915,231.669,1597.0
2024-01-23 13:05:00,239.15,239.18,239.02,239.02,2567.0,231.6303,231.6593,231.5044,231.5044,2567.0
2024-01-23 13:10:00,239.14,239.17,239.12,239.16,800.0,231.6206,231.6497,231.6012,231.64,800.0
2024-01-23 13:15:00,239.2,239.3,239.18,239.25,2225.0,231.6787,231.7756,231.6593,231.7271,2225.0
2024-01-23 13:20:00,239.27,239.28,239.13,239.13,1100.0,231.7465,231.7562,231.6109,231.6109,1100.0
2024-01-23 13:25:00,239.14,239.28,239.13,239.17,11619.0,231.6206,231.7562,231.6109,231.6497,11619.0
2024-01-23 13:30:00,239.2,239.25,239.12,239.17,5111.0,231.6787,231.7271,231.6012,231.6497,5111.0
2024-01-23 13:35:00,239.15,239.59,239.12,239.59,9814.0,231.6303,232.0564,231.6012,232.0564,9814.0
2024-01-23 13:40:00,239.5,239.51,239.43,239.51,1275.0,231.9693,231.979,231.9015,231.979,1275.0
2024-01-23 13:45:00,239.51,239.68,239.46,239.65,5186.0,231.979,232.1436,231.9305,232.1146,5186.0
2024-01-23 13:50:00,239.67,239.82,239.67,239.82,1487.0,232.1339,232.2792,232.1339,232.2792,1487.0
2024-01-23 13:55:00,239.8,239.83,239.7,239.76,1100.0,232.2598,232.2889,232.163,232.2211,1100.0
2024-01-23 14:00:00,239.79,239.79,239.6,239.69,1336.0,232.2502,232.2502,232.0661,232.1533,1336.0
2024-01-23 14:05:00,239.7,239.71,239.6,239.62,1428.0,232.163,232.1727,232.0661,232.0855,1428.0
2024-01-23 14:10:00,239.63,239.69,239.61,239.64,2852.0,232.0952,232.1533,232.0758,232.1049,2852.0
2024-01-23 14:15:00,239.64,239.64,239.52,239.54,2100.0,232.1049,232.1049,231.9887,232.008,2100.0
2024-01-23 14:20:00,239.55,239.59,239.46,239.46,3229.0,232.0177,232.0564,231.9305,231.9305,3229.0
2024-01-23 14:25:00,239.43,239.53,239.41,239.53,2013.0,231.9015,231.9983,231.8821,231.9983,2013.0
2024-01-23 14:30:00,239.45,239.56,239.43,239.44,2322.0,231.9209,232.0274,231.9015,231.9112,2322.0
2024-01-23 14:35:00,239.41,239.46,239.32,239.42,3900.0,231.8821,231.9305,231.7949,231.8918,3900.0
2024-01-23 14:40:00,239.46,239.47,239.35,239.47,2382.0,231.9305,231.9402,231.824,231.9402,2382.0
2024-01-23 14:45:00,239.47,239.71,239.46,239.66,2198.0,231.9402,232.1727,231.9305,232.1242,2198.0
2024-01-23 14:50:00,239.57,239.66,239.5,239.66,2627.0,232.0371,232.1242,231.9693,232.1242,2627.0
2024-01-23 14:55:00,239.7,239.85,239.7,239.79,1635.0,232.163,232.3083,232.163,232.2502,1635.0
2024-01-23 15:00:00,239.8,239.89,239.64,239.7,3749.0,232.2598,232.347,232.1049,232.163,3749.0
2024-01-23 15:05:00,239.69,239.83,239.69,239.81,2426.0,232.1533,232.2889,232.1533,232.2695,2426.0
2024-01-23 15:10:00,239.8,239.91,239.78,239.89,8433.0,232.2598,232.3664,232.2405,232.347,8433.0
2024-01-23 15:15:00,239.92,239.98,239.87,239.98,5561.0,232.3761,232.4342,232.3276,232.4342,5561.0
2024-01-23 15:20:00,239.99,240.05,239.81,239.81,4770.0,232.4439,232.502,232.2695,232.2695,4770.0
2024-01-23 15:25:00,239.8,239.8,239.59,239.64,5438.0,232.2598,232.2598,232.0564,232.1049,5438.0
2024-01-23 15:30:00,239.64,239.99,239.6,239.97,10939.0,232.1049,232.4439,232.0661,232.4245,10939.0
2024-01-23 15:35:00,239.92,239.92,239.81,239.86,3205.0,232.3761,232.3761,232.2695,232.318,3205.0
2024-01-23 15:40:00,239.85,239.88,239.78,239.83,8881.0,232.3083,232.3373,232.2405,232.2889,8881.0
2024-01-23 15:45:00,239.86,239.92,239.82,239.89,10561.0,232.318,232.3761,232.2792,232.347,10561.0
2024-01-23 15:50:00,239.89,240.21,239.89,240.1,25709.0,232.347,232.657,232.347,232.5504,25709.0
2024-01-23 15:55:00,240.1,240.5,240.1,240.37,55395.0,232.5504,232.9378,232.5504,232.8119,55395.0
2024-01-24 09:30:00,241.41,241.41,240.58,241.14,20379.0,233.8192,233.8192,233.0153,233.5577,20379.0
2024-01-24 09:35:00,241.14,241.14,240.79,240.79,3823.0,233.5577,233.5577,233.2187,233.2187,3823.0
2024-01-24 09:40:00,240.71,240.72,240.3,240.51,4846.0,233.1412,233.1509,232.7441,232.9475,4846.0
2024-01-24 09:45:00,240.46,240.63,240.3,240.49,3114.0,232.8991,233.0637,232.7441,232.9282,3114.0
2024-01-24 09:50:00,240.43,240.54,240.22,240.44,2284.0,232.87,232.9766,232.6666,232.8797,2284.0
2024-01-24 09:55:00,240.52,240.74,240.42,240.51,6327.0,232.9572,233.1703,232.8604,232.9475,6327.0
2024-01-24 10:00:00,240.58,240.64,240.21,240.42,8641.0,233.0153,233.0734,232.657,232.8604,8641.0
2024-01-24 10:05:00,240.35,240.51,240.3,240.35,8413.0,232.7926,232.9475,232.7441,232.7926,8413.0
2024-01-24 10:10:00,240.42,240.87,240.32,240.86,26996.0,232.8604,233.2962,232.7635,233.2865,26996.0
2024-01-24 10:15:00,240.82,241.0,240.61,240.61,4946.0,233.2478,233.4221,233.0444,233.0444,4946.0
2024-01-24 10:20:00,240.68,240.81,240.49,240.78,5865.0,233.1122,233.2381,232.9282,233.209,5865.0
2024-01-24 10:25:00,240.82,240.82,240.63,240.64,6153.0,233.2478,233.2478,233.0637,233.0734,6153.0
2024-01-24 10:30:00,240.65,240.83,240.64,240.76,4637.0,233.0831,233.2575,233.0734,233.1897,4637.0
2024-01-24 10:35:00,240.75,240.92,240.67,240.92,8854.0,233.18,233.3446,233.1025,233.3446,8854.0
2024-01-24 10:40:00,240.92,241.57,240.92,241.57,2303.0,233.3446,233.9742,233.3446,233.9742,2303.0
2024-01-24 10:45:00,241.58,241.58,241.27,241.54,5166.0,233.9839,233.9839,233.6836,233.9451,5166.0
2024-01-24 10:50:00,241.45,241.45,241.15,241.2,1611.0,233.858,233.858,233.5674,233.6158,1611.0
2024-01-24 10:55:00,241.18,241.35,241.16,241.3,1550.0,233.5965,233.7611,233.5771,233.7127,1550.0
2024-01-24 11:00:00,241.32,241.44,241.31,241.33,1635.0,233.7321,233.8483,233.7224,233.7417,1635.0
2024-01-24 11:05:00,241.29,241.34,241.11,241.16,3335.0,233.703,233.7514,233.5287,233.5771,3335.0
2024-01-24 11:10:00,241.16,241.16,241.03,241.05,846.0,233.5771,233.5771,233.4512,233.4705,846.0
2024-01-24 11:15:00,241.03,241.13,240.96,241.13,10244.0,233.4512,233.548,233.3834,233.548,10244.0
2024-01-24 11:20:00,241.09,241.25,241.09,241.23,4326.0,233.5093,233.6643,233.5093,233.6449,4326.0
2024-01-24 11:25:00,241.3,241.59,240.96,240.96,30498.0,233.7127,233.9936,233.3834,233.3834,30498.0
2024-01-24 11:30:00,240.94,241.25,240.93,241.06,38597.0,233.364,233.6643,233.3543,233.4802,38597.0
2024-01-24 11:35:00,241.07,241.13,240.79,240.79,2572.0,233.4899,233.548,233.2187,233.2187,2572.0
2024-01-24 11:40:00,240.8,240.84,240.69,240.75,5214.0,233.2284,233.2671,233.1219,233.18,5214.0
2024-01-24 11:45:00,240.72,240.81,240.63,240.8,2953.0,233.1509,233.2381,233.0637,233.2284,2953.0
2024-01-24 11:50:00,240.84,241.03,240.84,240.91,3841.0,233.2671,233.4512,233.2671,233.3349,3841.0
2024-01-24 11:55:00,240.88,240.88,240.62,240.65,3683.0,233.3059,233.3059,233.0541,233.0831,3683.0
2024-01-24 12:00:00,240.68,240.68,240.17,240.18,3748.0,233.1122,233.1122,232.6182,232.6279,3748.0
2024-01-24 12:05:00,240.15,240.15,239.95,240.05,1600.0,232.5988,232.5988,232.4051,232.502,1600.0
2024-01-24 12:10:00,240.18,240.2,239.76,239.76,2226.0,232.6279,232.6473,232.2211,232.2211,2226.0
2024-01-24 12:15:00,239.82,239.96,239.77,239.77,6813.0,232.2792,232.4148,232.2308,232.2308,6813.0
2024-01-24 12:20:00,239.8,239.87,239.55,239.65,6821.0,232.2598,232.3276,232.0177,232.1146,6821.0
2024-01-24 12:25:00,239.7,239.87,239.65,239.79,6589.0,232.163,232.3276,232.1146,232.2502,6589.0
2024-01-24 12:30:00,239.83,239.94,239.8,239.94,1808.0,232.2889,232.3954,232.2598,232.3954,1808.0
2024-01-24 12:35:00,240.0,240.0,239.77,239.79,2904.0,232.4536,232.4536,232.2308,232.2502,2904.0
2024-01-24 12:40:00,239.81,239.81,239.57,239.59,2371.0,232.2695,232.2695,232.0371,232.0564,2371.0
2024-01-24 12:45:00,239.62,239.62,239.48,239.57,4846.0,232.0855,232.0855,231.9499,232.0371,4846.0
2024-01-24 12:50:00,239.59,239.68,239.53,239.68,5590.0,232.0564,232.1436,231.9983,232.1436,5590.0
2024-01-24 12:55:00,239.59,239.69,239.58,239.64,3481.0,232.0564,232.1533,232.0468,232.1049,3481.0
2024-01-24 13:00:00,239.64,239.64,239.15,239.15,7275.0,232.1049,232.1049,231.6303,231.6303,7275.0
2024-01-24 13:05:00,239.19,239.3,239.15,239.27,3966.0,231.669,231.7756,231.6303,231.7465,3966.0
2024-01-24 13:10:00,239.28,239.31,239.05,239.05,3607.0,231.7562,231.7853,231.5334,231.5334,3607.0
2024-01-24 13:15:00,239.0,239.02,238.75,238.77,2700.0,231.485,231.5044,231.2429,231.2622,2700.0
2024-01-24 13:20:00,238.66,238.8,238.66,238.76,2109.0,231.1557,231.2913,231.1557,231.2525,2109.0
2024-01-24 13:25:00,238.72,238.98,238.69,238.96,6090.0,231.2138,231.4656,231.1847,231.4463,6090.0
2024-01-24 13:30:00,238.93,238.96,238.66,238.81,5980.0,231.4172,231.4463,231.1557,231.301,5980.0
2024-01-24 13:35:00,238.81,238.81,238.54,238.54,3304.0,231.301,231.301,231.0395,231.0395,3304.0
2024-01-24 13:40:00,238.5,238.8,238.44,238.65,4962.0,231.0007,231.2913,230.9426,231.146,4962.0
2024-01-24 13:45:00,238.7,238.7,238.5,238.52,4298.0,231.1944,231.1944,231.0007,231.0201,4298.0
2024-01-24 13:50:00,238.51,238.71,238.41,238.68,13750.0,231.0104,231.2041,230.9136,231.1751,13750.0
2024-01-24 13:55:00,238.65,238.8,238.61,238.78,3163.0,231.146,231.2913,231.1073,231.2719,3163.0
2024-01-24 14:00:00,238.81,238.81,238.63,238.75,2016.0,231.301,231.301,231.1266,231.2429,2016.0
2024-01-24 14:05:00,238.73,238.79,238.66,238.66,1758.0,231.2235,231.2816,231.1557,231.1557,1758.0
2024-01-24 14:10:00,238.64,238.69,238.43,238.46,6178.0,231.1363,231.1847,230.9329,230.962,6178.0
2024-01-24 14:15:00,238.53,238.63,238.51,238.56,2970.0,231.0298,231.1266,231.0104,231.0588,2970.0
2024-01-24 14:20:00,238.47,238.47,238.17,238.37,5501.0,230.9717,230.9717,230.6811,230.8748,5501.0
2024-01-24 14:25:00,238.33,238.43,238.32,238.36,5146.0,230.8361,230.9329,230.8264,230.8651,5146.0
2024-01-24 14:30:00,238.33,238.44,238.27,238.35,3949.0,230.8361,230.9426,230.778,230.8554,3949.0
2024-01-24 14:35:00,238.37,238.45,238.25,238.45,2999.0,230.8748,230.9523,230.7586,230.9523,2999.0
2024-01-24 14:40:00,238.46,238.69,238.46,238.66,5106.0,230.962,231.1847,230.962,231.1557,5106.0
2024-01-24 14:45:00,238.66,238.76,238.64,238.76,2105.0,231.1557,231.2525,231.1363,231.2525,2105.0
2024-01-24 14:50:00,238.72,238.81,238.66,238.81,2864.0,231.2138,231.301,231.1557,231.301,2864.0
2024-01-24 14:55:00,238.76,238.76,238.51,238.73,2086.0,231.2525,231.2525,231.0104,231.2235,2086.0
2024-01-24 15:00:00,238.72,238.97,238.72,238.97,2242.0,231.2138,231.4559,231.2138,231.4559,2242.0
2024-01-24 15:05:00,238.96,239.13,238.95,239.1,2101.0,231.4463,231.6109,231.4366,231.5819,2101.0
2024-01-24 15:10:00,239.11,239.11,238.72,238.83,8847.0,231.5915,231.5915,231.2138,231.3203,8847.0
2024-01-24 15:15:00,238.73,238.83,238.69,238.72,3188.0,231.2235,231.3203,231.1847,231.2138,3188.0
2024-01-24 15:20:00,238.76,238.81,238.52,238.69,6466.0,231.2525,231.301,231.0201,231.1847,6466.0
2024-01-24 15:25:00,238.63,238.76,238.61,238.64,5885.0,231.1266,231.2525,231.1073,231.1363,5885.0
2024-01-24 15:30:00,238.66,238.8,238.65,238.71,5770.0,231.1557,231.2913,231.146,231.2041,5770.0
2024-01-24 15:35:00,238.72,238.8,238.64,238.67,8618.0,231.2138,231.2913,231.1363,231.1654,8618.0
2024-01-24 15:40:00,238.67,238.99,238.66,238.94,12095.0,231.1654,231.4753,231.1557,231.4269,12095.0
2024-01-24 15:45:00,238.96,238.98,238.65,238.68,13093.0,231.4463,231.4656,231.146,231.1751,13093.0
2024-01-24 15:50:00,238.64,238.66,238.18,238.31,42160.0,231.1363,231.1557,230.6908,230.8167,42160.0
2024-01-24 15:55:00,238.37,238.7,238.36,238.48,76667.0,230.8748,231.1944,230.8651,230.9814,76667.0
2024-01-25 09:30:00,239.24,240.75,238.61,240.59,31348.0,231.7175,233.18,231.1073,233.025,31348.0
2024-01-25 09:35:00,240.38,240.6,239.77,239.84,6783.0,232.8216,233.0347,232.2308,232.2986,6783.0
2024-01-25 09:40:00,239.92,240.15,239.52,239.89,6624.0,232.3761,232.5988,231.9887,232.347,6624.0
2024-01-25 09:45:00,239.6,239.6,239.17,239.18,3576.0,232.0661,232.0661,231.6497,231.6593,3576.0
2024-01-25 09:50:00,239.09,239.32,239.05,239.19,7476.0,231.5722,231.7949,231.5334,231.669,7476.0
2024-01-25 09:55:00,239.15,239.42,239.09,239.41,5385.0,231.6303,231.8918,231.5722,231.8821,5385.0
2024-01-25 10:00:00,239.42,239.42,238.31,238.48,7570.0,231.8918,231.8918,230.8167,230.9814,7570.0
2024-01-25 10:05:00,238.55,238.85,238.49,238.76,7978.0,231.0492,231.3397,230.991,231.2525,7978.0
2024-01-25 10:10:00,238.82,238.97,238.22,238.32,4386.0,231.3107,231.4559,230.7295,230.8264,4386.0
2024-01-25 10:15:00,238.23,238.23,237.98,238.0,7801.0,230.7392,230.7392,230.4971,230.5164,7801.0
2024-01-25 10:20:00,238.03,238.45,238.03,238.41,7735.0,230.5455,230.9523,230.5455,230.9136,7735.0
2024-01-25 10:25:00,238.59,238.69,238.35,238.37,3576.0,231.0879,231.1847,230.8554,230.8748,3576.0
2024-01-25 10:30:00,238.4,238.67,238.32,238.51,3435.0,230.9039,231.1654,230.8264,231.0104,3435.0
2024-01-25 10:35:00,238.54,238.54,238.14,238.24,5554.0,231.0395,231.0395,230.652,230.7489,5554.0
2024-01-25 10:40:00,238.24,238.39,238.23,238.3,9724.0,230.7489,230.8942,230.7392,230.807,9724.0
2024-01-25 10:45:00,238.3,238.49,238.13,238.13,3359.0,230.807,230.991,230.6424,230.6424,3359.0
2024-01-25 10:50:00,238.17,238.17,237.74,237.74,4541.0,230.6811,230.6811,230.2646,230.2646,4541.0
2024-01-25 10:55:00,237.72,238.07,237.65,238.04,10775.0,230.2452,230.5842,230.1775,230.5552,10775.0
2024-01-25 11:00:00,238.01,238.24,237.82,238.24,6409.0,230.5261,230.7489,230.3421,230.7489,6409.0
2024-01-25 11:05:00,238.16,238.54,238.1,238.36,4629.0,230.6714,231.0395,230.6133,230.8651,4629.0
2024-01-25 11:10:00,238.34,238.67,238.22,238.63,10341.0,230.8458,231.1654,230.7295,231.1266,10341.0
2024-01-25 11:15:00,238.6,238.68,238.2,238.24,7966.0,231.0976,231.1751,230.7102,230.7489,7966.0
2024-01-25 11:20:00,238.24,238.24,238.05,238.1,3500.0,230.7489,230.7489,230.5649,230.6133,3500.0
2024-01-25 11:25:00,238.09,238.15,237.94,238.07,7074.0,230.6036,230.6617,230.4583,230.5842,7074.0
2024-01-25 11:30:00,238.04,238.17,237.93,238.03,9984.0,230.5552,230.6811,230.4486,230.5455,9984.0
2024-01-25 11:35:00,238.03,238.15,237.96,237.96,5895.0,230.5455,230.6617,230.4777,230.4777,5895.0
2024-01-25 11:40:00,238.0,238.17,237.93,238.17,4388.0,230.5164,230.6811,230.4486,230.6811,4388.0
2024-01-25 11:45:00,238.09,238.42,238.09,238.4,7728.0,230.6036,230.9232,230.6036,230.9039,7728.0
2024-01-25 11:50:00,238.39,238.49,238.1,238.1,5899.0,230.8942,230.991,230.6133,230.6133,5899.0
2024-01-25 11:55:00,238.14,238.23,237.88,237.99,6926.0,230.652,230.7392,230.4002,230.5068,6926.0
2024-01-25 12:00:00,237.98,237.98,237.75,237.81,6148.0,230.4971,230.4971,230.2743,230.3324,6148.0
2024-01-25 12:05:00,237.77,237.88,237.72,237.84,6884.0,230.2937,230.4002,230.2452,230.3615,6884.0
2024-01-25 12:10:00,237.74,237.8,237.62,237.62,7040.0,230.2646,230.3227,230.1484,230.1484,7040.0
2024-01-25 12:15:00,237.66,237.77,237.6,237.64,5323.0,230.1871,230.2937,230.129,230.1678,5323.0
2024-01-25 12:20:00,237.64,237.7,237.56,237.64,4881.0,230.1678,230.2259,230.0903,230.1678,4881.0
2024-01-25 12:25:00,237.64,237.9,237.55,237.82,10488.0,230.1678,230.4196,230.0806,230.3421,10488.0
2024-01-25 12:30:00,237.88,238.0,237.76,237.87,10461.0,230.4002,230.5164,230.284,230.3905,10461.0
2024-01-25 12:35:00,237.78,237.78,237.69,237.74,3585.0,230.3034,230.3034,230.2162,230.2646,3585.0
2024-01-25 12:40:00,237.76,237.76,237.62,237.65,6220.0,230.284,230.284,230.1484,230.1775,6220.0
2024-01-25 12:45:00,237.67,237.67,237.39,237.41,3919.0,230.1968,230.1968,229.9256,229.945,3919.0
2024-01-25 12:50:00,237.41,237.46,237.34,237.44,5830.0,229.945,229.9934,229.8772,229.9741,5830.0
2024-01-25 12:55:00,237.43,237.59,237.38,237.56,6026.0,229.9644,230.1193,229.9159,230.0903,6026.0
2024-01-25 13:00:00,237.56,237.95,237.56,237.73,5936.0,230.0903,230.468,230.0903,230.2549,5936.0
2024-01-25 13:05:00,237.74,237.9,237.67,237.73,4450.0,230.2646,230.4196,230.1968,230.2549,4450.0
2024-01-25 13:10:00,237.62,237.72,237.4,237.41,4922.0,230.1484,230.2452,229.9353,229.945,4922.0
2024-01-25 13:15:00,237.42,237.49,237.22,237.31,6310.0,229.9547,230.0225,229.761,229.8481,6310.0
2024-01-25 13:20:00,237.33,237.42,237.29,237.34,7887.0,229.8675,229.9547,229.8288,229.8772,7887.0
2024-01-25 13:25:00,237.34,237.46,237.29,237.29,5242.0,229.8772,229.9934,229.8288,229.8288,5242.0
2024-01-25 13:30:00,237.32,237.39,237.28,237.32,5193.0,229.8578,229.9256,229.8191,229.8578,5193.0
2024-01-25 13:35:00,237.29,237.38,237.16,237.16,6244.0,229.8288,229.9159,229.7029,229.7029,6244.0
2024-01-25 13:40:00,237.2,237.32,237.09,237.09,12254.0,229.7416,229.8578,229.6351,229.6351,12254.0
2024-01-25 13:45:00,237.03,237.12,237.02,237.07,8926.0,229.5769,229.6641,229.5673,229.6157,8926.0
2024-01-25 13:50:00,237.08,237.12,236.88,236.89,5159.0,229.6254,229.6641,229.4317,229.4413,5159.0
2024-01-25 13:55:00,236.83,237.08,236.83,237.05,8164.0,229.3832,229.6254,229.3832,229.5963,8164.0
2024-01-25 14:00:00,237.0,237.07,236.89,236.99,8448.0,229.5479,229.6157,229.4413,229.5382,8448.0
2024-01-25 14:05:00,236.99,237.06,236.91,236.99,7144.0,229.5382,229.606,229.4607,229.5382,7144.0
2024-01-25 14:10:00,236.95,237.28,236.95,237.21,9426.0,229.4995,229.8191,229.4995,229.7513,9426.0
2024-01-25 14:15:00,237.23,237.46,237.22,237.45,3496.0,229.7707,229.9934,229.761,229.9837,3496.0
2024-01-25 14:20:00,237.46,237.47,237.3,237.37,3628.0,229.9934,230.0031,229.8385,229.9063,3628.0
2024-01-25 14:25:00,237.33,237.38,237.24,237.35,6995.0,229.8675,229.9159,229.7803,229.8869,6995.0
2024-01-25 14:30:00,237.36,237.47,237.31,237.33,3344.0,229.8966,230.0031,229.8481,229.8675,3344.0
2024-01-25 14:35:00,237.34,237.41,237.06,237.14,7082.0,229.8772,229.945,229.606,229.6835,7082.0
2024-01-25 14:40:00,237.13,237.18,237.04,237.06,7045.0,229.6738,229.7222,229.5866,229.606,7045.0
2024-01-25 14:45:00,237.04,237.06,236.82,236.86,70303.0,229.5866,229.606,229.3735,229.4123,70303.0
2024-01-25 14:50:00,236.81,236.86,236.67,236.72,50533.0,229.3639,229.4123,229.2283,229.2767,50533.0
2024-01-25 14:55:00,236.74,236.84,236.46,236.77,18992.0,229.2961,229.3929,229.0249,229.3251,18992.0
2024-01-25 15:00:00,236.73,236.73,236.55,236.63,7066.0,229.2864,229.2864,229.112,229.1895,7066.0
2024-01-25 15:05:00,236.59,236.78,236.56,236.62,5834.0,229.1508,229.3348,229.1217,229.1798,5834.0
2024-01-25 15:10:00,236.58,236.62,236.36,236.44,5766.0,229.1411,229.1798,228.928,229.0055,5766.0
2024-01-25 15:15:00,236.46,236.62,236.42,236.62,6622.0,229.0249,229.1798,228.9861,229.1798,6622.0
2024-01-25 15:20:00,236.61,236.71,236.53,236.67,6491.0,229.1702,229.267,229.0927,229.2283,6491.0
2024-01-25 15:25:00,236.7,236.79,236.64,236.67,7487.0,229.2573,229.3445,229.1992,229.2283,7487.0
2024-01-25 15:30:00,236.65,236.81,236.53,236.66,13066.0,229.2089,229.3639,229.0927,229.2186,13066.0
2024-01-25 15:35:00,236.69,236.73,236.57,236.72,7612.0,229.2476,229.2864,229.1314,229.2767,7612.0
2024-01-25 15:40:00,236.68,236.72,236.59,236.65,12745.0,229.238,229.2767,229.1508,229.2089,12745.0
2024-01-25 15:45:00,236.63,236.7,236.48,236.69,18982.0,229.1895,229.2573,229.0442,229.2476,18982.0
2024-01-25 15:50:00,236.7,236.77,236.26,236.5,43348.0,229.2573,229.3251,228.8312,229.0636,43348.0
2024-01-25 15:55:00,236.4,236.79,236.34,236.75,82223.0,228.9668,229.3445,228.9086,229.3057,82223.0
2024-01-26 09:30:00,237.76,237.76,236.15,236.53,32538.0,230.284,230.284,228.7246,229.0927,32538.0
2024-01-26 09:35:00,236.82,236.96,236.52,236.53,5283.0,229.3735,229.5091,229.083,229.0927,5283.0
2024-01-26 09:40:00,236.36,236.39,235.49,236.26,15711.0,228.928,228.9571,228.0854,228.8312,15711.0
2024-01-26 09:45:00,236.09,236.32,235.89,235.89,7274.0,228.6665,228.8893,228.4728,228.4728,7274.0
2024-01-26 09:50:00,235.98,235.99,235.64,235.83,4105.0,228.56,228.5696,228.2307,228.4147,4105.0
2024-01-26 09:55:00,235.84,235.88,235.63,235.82,12666.0,228.4244,228.4631,228.221,228.405,12666.0
2024-01-26 10:00:00,235.74,235.96,235.55,235.93,12679.0,228.3275,228.5406,228.1435,228.5115,12679.0
2024-01-26 10:05:00,235.88,235.92,235.62,235.86,10420.0,228.4631,228.5018,228.2113,228.4437,10420.0
2024-01-26 10:10:00,235.86,236.21,235.86,236.21,9555.0,228.4437,228.7827,228.4437,228.7827,9555.0
2024-01-26 10:15:00,236.2,236.31,236.14,236.22,7223.0,228.773,228.8796,228.7149,228.7924,7223.0
2024-01-26 10:20:00,236.2,236.37,236.15,236.32,5600.0,228.773,228.9377,228.7246,228.8893,5600.0
2024-01-26 10:25:00,236.32,236.61,236.32,236.61,3774.0,228.8893,229.1702,228.8893,229.1702,3774.0
2024-01-26 10:30:00,236.65,236.96,236.64,236.87,2509.0,229.2089,229.5091,229.1992,229.422,2509.0
2024-01-26 10:35:00,236.89,237.08,236.78,236.85,4424.0,229.4413,229.6254,229.3348,229.4026,4424.0
2024-01-26 10:40:00,236.85,237.03,236.83,237.03,5875.0,229.4026,229.5769,229.3832,229.5769,5875.0
2024-01-26 10:45:00,237.06,237.13,236.9,236.92,5197.0,229.606,229.6738,229.451,229.4704,5197.0
2024-01-26 10:50:00,236.94,237.04,236.49,236.57,16925.0,229.4898,229.5866,229.0539,229.1314,16925.0
2024-01-26 10:55:00,236.65,236.65,236.46,236.54,4443.0,229.2089,229.2089,229.0249,229.1024,4443.0
2024-01-26 11:00:00,236.49,236.67,236.47,236.52,16716.0,229.0539,229.2283,229.0346,229.083,16716.0
2024-01-26 11:05:00,236.53,236.71,236.46,236.66,6734.0,229.0927,229.267,229.0249,229.2186,6734.0
2024-01-26 11:10:00,236.7,236.82,236.62,236.63,8033.0,229.2573,229.3735,229.1798,229.1895,8033.0
2024-01-26 11:15:00,236.67,236.82,236.61,236.64,5668.0,229.2283,229.3735,229.1702,229.1992,5668.0
2024-01-26 11:20:00,236.65,236.74,236.6,236.74,2830.0,229.2089,229.2961,229.1605,229.2961,2830.0
2024-01-26 11:25:00,236.75,236.79,236.64,236.72,3511.0,229.3057,229.3445,229.1992,229.2767,3511.0
2024-01-26 11:30:00,236.67,236.72,236.52,236.65,4179.0,229.2283,229.2767,229.083,229.2089,4179.0
2024-01-26 11:35:00,236.62,236.63,236.46,236.5,5065.0,229.1798,229.1895,229.0249,229.0636,5065.0
2024-01-26 11:40:00,236.45,236.54,236.43,236.53,5540.0,229.0152,229.1024,228.9958,229.0927,5540.0
2024-01-26 11:45:00,236.57,236.71,236.57,236.71,2439.0,229.1314,229.267,229.1314,229.267,2439.0
2024-01-26 11:50:00,236.7,236.79,236.68,236.79,2187.0,229.2573,229.3445,229.238,229.3445,2187.0
2024-01-26 11:55:00,236.75,236.87,236.68,236.71,3741.0,229.3057,229.422,229.238,229.267,3741.0
2024-01-26 12:00:00,236.72,236.88,236.72,236.82,5902.0,229.2767,229.4317,229.2767,229.3735,5902.0
2024-01-26 12:05:00,236.78,236.78,236.51,236.53,4504.0,229.3348,229.3348,229.0733,229.0927,4504.0
2024-01-26 12:10:00,236.49,236.49,236.4,236.48,3658.0,229.0539,229.0539,228.9668,229.0442,3658.0
2024-01-26 12:15:00,236.56,236.64,236.55,236.58,11612.0,229.1217,229.1992,229.112,229.1411,11612.0
2024-01-26 12:20:00,236.59,236.68,236.48,236.49,3645.0,229.1508,229.238,229.0442,229.0539,3645.0
2024-01-26 12:25:00,236.46,236.5,236.44,236.46,1956.0,229.0249,229.0636,229.0055,229.0249,1956.0
2024-01-26 12:30:00,236.45,236.46,236.26,236.36,7646.0,229.0152,229.0249,228.8312,228.928,7646.0
2024-01-26 12:35:00,236.35,236.38,236.13,236.23,5629.0,228.9183,228.9474,228.7052,228.8021,5629.0
2024-01-26 12:40:00,236.22,236.22,236.02,236.08,2766.0,228.7924,228.7924,228.5987,228.6568,2766.0
2024-01-26 12:45:00,236.04,236.09,235.78,235.78,4303.0,228.6181,228.6665,228.3662,228.3662,4303.0
2024-01-26 12:50:00,235.79,235.84,235.72,235.84,8377.0,228.3759,228.4244,228.3081,228.4244,8377.0
2024-01-26 12:55:00,235.77,235.89,235.75,235.87,1900.0,228.3566,228.4728,228.3372,228.4534,1900.0
2024-01-26 13:00:00,235.85,235.86,235.79,235.83,2015.0,228.434,228.4437,228.3759,228.4147,2015.0
2024-01-26 13:05:00,235.79,235.79,235.72,235.73,4979.0,228.3759,228.3759,228.3081,228.3178,4979.0
2024-01-26 13:10:00,235.73,235.75,235.64,235.65,900.0,228.3178,228.3372,228.2307,228.2403,900.0
2024-01-26 13:15:00,235.62,235.63,235.51,235.56,2992.0,228.2113,228.221,228.1047,228.1532,2992.0
2024-01-26 13:20:00,235.58,235.67,235.51,235.66,2050.0,228.1725,228.2597,228.1047,228.25,2050.0
2024-01-26 13:25:00,235.67,235.73,235.6,235.68,3266.0,228.2597,228.3178,228.1919,228.2694,3266.0
2024-01-26 13:30:00,235.67,235.75,235.58,235.75,3544.0,228.2597,228.3372,228.1725,228.3372,3544.0
2024-01-26 13:35:00,235.77,235.82,235.71,235.82,2570.0,228.3566,228.405,228.2985,228.405,2570.0
2024-01-26 13:40:00,235.79,235.8,235.56,235.68,6539.0,228.3759,228.3856,228.1532,228.2694,6539.0
2024-01-26 13:45:00,235.69,235.75,235.6,235.7,4536.0,228.2791,228.3372,228.1919,228.2888,4536.0
2024-01-26 13:50:00,235.7,235.74,235.61,235.68,3816.0,228.2888,228.3275,228.2016,228.2694,3816.0
2024-01-26 13:55:00,235.7,235.78,235.63,235.7,3551.0,228.2888,228.3662,228.221,228.2888,3551.0
2024-01-26 14:00:00,235.7,236.03,235.7,235.97,6676.0,228.2888,228.6084,228.2888,228.5503,6676.0
2024-01-26 14:05:00,235.97,235.99,235.88,235.95,2387.0,228.5503,228.5696,228.4631,228.5309,2387.0
2024-01-26 14:10:00,235.94,235.97,235.83,235.87,5549.0,228.5212,228.5503,228.4147,228.4534,5549.0
2024-01-26 14:15:00,235.86,235.91,235.84,235.9,3559.0,228.4437,228.4922,228.4244,228.4825,3559.0
2024-01-26 14:20:00,235.83,235.9,235.76,235.78,2835.0,228.4147,228.4825,228.3469,228.3662,2835.0
2024-01-26 14:25:00,235.79,235.94,235.74,235.92,5381.0,228.3759,228.5212,228.3275,228.5018,5381.0
2024-01-26 14:30:00,235.91,235.98,235.84,235.84,5780.0,228.4922,228.56,228.4244,228.4244,5780.0
2024-01-26 14:35:00,235.85,235.97,235.82,235.95,4489.0,228.434,228.5503,228.405,228.5309,4489.0
2024-01-26 14:40:00,235.99,236.1,235.97,236.03,3851.0,228.5696,228.6762,228.5503,228.6084,3851.0
2024-01-26 14:45:00,236.06,236.11,236.04,236.11,1912.0,228.6374,228.6859,228.6181,228.6859,1912.0
2024-01-26 14:50:00,236.09,236.2,236.09,236.12,3654.0,228.6665,228.773,228.6665,228.6956,3654.0
2024-01-26 14:55:00,236.09,236.09,235.95,236.03,5113.0,228.6665,228.6665,228.5309,228.6084,5113.0
2024-01-26 15:00:00,236.03,236.11,235.95,236.09,4840.0,228.6084,228.6859,228.5309,228.6665,4840.0
2024-01-26 15:05:00,236.07,236.26,236.07,236.09,5207.0,228.6471,228.8312,228.6471,228.6665,5207.0
2024-01-26 15:10:00,236.12,236.18,236.01,236.18,27657.0,228.6956,228.7537,228.589,228.7537,27657.0
2024-01-26 15:15:00,236.18,236.19,236.01,236.01,5591.0,228.7537,228.7634,228.589,228.589,5591.0
2024-01-26 15:20:00,236.0,236.0,235.86,235.94,5424.0,228.5793,228.5793,228.4437,228.5212,5424.0
2024-01-26 15:25:00,235.96,235.98,235.87,235.93,7596.0,228.5406,228.56,228.4534,228.5115,7596.0
2024-01-26 15:30:00,235.96,236.15,235.96,236.14,5694.0,228.5406,228.7246,228.5406,228.7149,5694.0
2024-01-26 15:35:00,236.15,236.22,236.1,236.13,9936.0,228.7246,228.7924,228.6762,228.7052,9936.0
2024-01-26 15:40:00,236.13,236.13,236.01,236.09,12194.0,228.7052,228.7052,228.589,228.6665,12194.0
2024-01-26 15:45:00,236.04,236.09,235.97,236.07,18754.0,228.6181,228.6665,228.5503,228.6471,18754.0
2024-01-26 15:50:00,236.1,236.14,235.85,235.97,40019.0,228.6762,228.7149,228.434,228.5503,40019.0
2024-01-26 15:55:00,235.98,236.19,235.98,236.08,101104.0,228.56,228.7634,228.56,228.6568,101104.0
2024-01-29 09:30:00,234.46,236.03,234.38,236.03,38984.0,227.0878,228.6084,227.0103,228.6084,38984.0
2024-01-29 09:35:00,236.1,236.42,235.35,235.41,8363.0,228.6762,228.9861,227.9498,228.0079,8363.0
2024-01-29 09:40:00,235.49,235.7,235.31,235.33,9721.0,228.0854,228.2888,227.911,227.9304,9721.0
2024-01-29 09:45:00,235.39,235.74,235.31,235.53,25701.0,227.9885,228.3275,227.911,228.1241,25701.0
2024-01-29 09:50:00,235.62,236.09,235.59,236.0,6031.0,228.2113,228.6665,228.1822,228.5793,6031.0
2024-01-29 09:55:00,236.02,236.06,235.84,236.02,7809.0,228.5987,228.6374,228.4244,228.5987,7809.0
2024-01-29 10:00:00,236.08,236.09,235.5,235.5,10108.0,228.6568,228.6665,228.0951,228.0951,10108.0
2024-01-29 10:05:00,235.5,235.75,235.44,235.75,35939.0,228.0951,228.3372,228.0369,228.3372,35939.0
2024-01-29 10:10:00,235.81,235.93,235.76,235.93,26932.0,228.3953,228.5115,228.3469,228.5115,26932.0
2024-01-29 10:15:00,235.93,236.14,235.93,236.01,6665.0,228.5115,228.7149,228.5115,228.589,6665.0
2024-01-29 10:20:00,235.97,236.08,235.79,235.85,7281.0,228.5503,228.6568,228.3759,228.434,7281.0
2024-01-29 10:25:00,235.8,235.96,235.52,235.96,19373.0,228.3856,228.5406,228.1144,228.5406,19373.0
2024-01-29 10:30:00,235.83,236.03,235.71,235.83,7304.0,228.4147,228.6084,228.2985,228.4147,7304.0
2024-01-29 10:35:00,235.95,236.28,235.86,236.04,4872.0,228.5309,228.8505,228.4437,228.6181,4872.0
2024-01-29 10:40:00,236.17,236.17,235.87,235.91,4834.0,228.744,228.744,228.4534,228.4922,4834.0
2024-01-29 10:45:00,235.94,235.99,235.78,235.81,5248.0,228.5212,228.5696,228.3662,228.3953,5248.0
2024-01-29 10:50:00,235.86,235.9,235.64,235.65,7680.0,228.4437,228.4825,228.2307,228.2403,7680.0
2024-01-29 10:55:00,235.68,235.71,235.41,235.51,4354.0,228.2694,228.2985,228.0079,228.1047,4354.0
2024-01-29 11:00:00,235.51,235.6,235.46,235.55,4143.0,228.1047,228.1919,228.0563,228.1435,4143.0
2024-01-29 11:05:00,235.56,235.58,235.45,235.46,9136.0,228.1532,228.1725,228.0466,228.0563,9136.0
2024-01-29 11:10:00,235.5,235.55,235.44,235.5,6655.0,228.0951,228.1435,228.0369,228.0951,6655.0
2024-01-29 11:15:00,235.51,235.6,235.46,235.58,7108.0,228.1047,228.1919,228.0563,228.1725,7108.0
2024-01-29 11:20:00,235.55,235.55,235.36,235.41,2330.0,228.1435,228.1435,227.9595,228.0079,2330.0
2024-01-29 11:25:00,235.36,235.43,235.27,235.34,7003.0,227.9595,228.0273,227.8723,227.9401,7003.0
2024-01-29 11:30:00,235.41,235.45,235.28,235.31,4301.0,228.0079,228.0466,227.882,227.911,4301.0
2024-01-29 11:35:00,235.36,235.53,235.32,235.53,7097.0,227.9595,228.1241,227.9207,228.1241,7097.0
2024-01-29 11:40:00,235.52,235.52,235.44,235.52,2500.0,228.1144,228.1144,228.0369,228.1144,2500.0
2024-01-29 11:45:00,235.51,235.6,235.48,235.58,6284.0,228.1047,228.1919,228.0757,228.1725,6284.0
2024-01-29 11:50:00,235.61,235.64,235.36,235.44,13988.0,228.2016,228.2307,227.9595,228.0369,13988.0
2024-01-29 11:55:00,235.44,235.54,235.37,235.37,18285.0,228.0369,228.1338,227.9691,227.9691,18285.0
2024-01-29 12:00:00,235.38,235.66,235.29,235.57,70791.0,227.9788,228.25,227.8917,228.1629,70791.0
2024-01-29 12:05:00,235.63,235.91,235.56,235.86,5485.0,228.221,228.4922,228.1532,228.4437,5485.0
2024-01-29 12:10:00,235.9,235.9,235.64,235.68,4727.0,228.4825,228.4825,228.2307,228.2694,4727.0
2024-01-29 12:15:00,235.67,235.83,235.56,235.6,24722.0,228.2597,228.4147,228.1532,228.1919,24722.0
2024-01-29 12:20:00,235.58,236.06,235.53,236.06,7536.0,228.1725,228.6374,228.1241,228.6374,7536.0
2024-01-29 12:25:00,236.06,236.26,236.06,236.23,6357.0,228.6374,228.8312,228.6374,228.8021,6357.0
2024-01-29 12:30:00,236.25,236.25,236.13,236.18,7818.0,228.8215,228.8215,228.7052,228.7537,7818.0
2024-01-29 12:35:00,236.14,236.31,236.14,236.3,5894.0,228.7149,228.8796,228.7149,228.8699,5894.0
2024-01-29 12:40:00,236.34,236.45,236.29,236.33,8905.0,228.9086,229.0152,228.8602,228.899,8905.0
2024-01-29 12:45:00,236.28,236.28,236.08,236.14,15339.0,228.8505,228.8505,228.6568,228.7149,15339.0
2024-01-29 12:50:00,236.1,236.13,236.07,236.07,2373.0,228.6762,228.7052,228.6471,228.6471,2373.0
2024-01-29 12:55:00,236.08,236.11,235.97,236.01,36025.0,228.6568,228.6859,228.5503,228.589,36025.0
2024-01-29 13:00:00,236.01,236.04,235.89,235.96,4003.0,228.589,228.6181,228.4728,228.5406,4003.0
2024-01-29 13:05:00,235.98,236.06,235.97,236.05,3321.0,228.56,228.6374,228.5503,228.6278,3321.0
2024-01-29 13:10:00,236.01,236.08,235.84,236.08,4602.0,228.589,228.6568,228.4244,228.6568,4602.0
2024-01-29 13:15:00,236.06,236.12,236.03,236.08,5594.0,228.6374,228.6956,228.6084,228.6568,5594.0
2024-01-29 13:20:00,236.09,236.09,235.9,236.01,34362.0,228.6665,228.6665,228.4825,228.589,34362.0
2024-01-29 13:25:00,236.02,236.35,236.02,236.31,5329.0,228.5987,228.9183,228.5987,228.8796,5329.0
2024-01-29 13:30:00,236.37,236.38,236.15,236.15,7520.0,228.9377,228.9474,228.7246,228.7246,7520.0
2024-01-29 13:35:00,236.18,236.25,236.18,236.22,1157.0,228.7537,228.8215,228.7537,228.7924,1157.0
2024-01-29 13:40:00,236.2,236.35,236.2,236.24,6250.0,228.773,228.9183,228.773,228.8118,6250.0
2024-01-29 13:45:00,236.28,236.42,236.27,236.4,2776.0,228.8505,228.9861,228.8408,228.9668,2776.0
2024-01-29 13:50:00,236.4,236.44,236.17,236.17,4366.0,228.9668,229.0055,228.744,228.744,4366.0
2024-01-29 13:55:00,236.2,236.2,236.08,236.14,6111.0,228.773,228.773,228.6568,228.7149,6111.0
2024-01-29 14:00:00,236.15,236.33,236.13,236.28,2291.0,228.7246,228.899,228.7052,228.8505,2291.0
2024-01-29 14:05:00,236.29,236.3,236.09,236.11,10596.0,228.8602,228.8699,228.6665,228.6859,10596.0
2024-01-29 14:10:00,236.1,236.26,235.98,236.21,25819.0,228.6762,228.8312,228.56,228.7827,25819.0
2024-01-29 14:15:00,236.26,236.31,236.2,236.25,4715.0,228.8312,228.8796,228.773,228.8215,4715.0
2024-01-29 14:20:00,236.25,236.36,236.25,236.36,3204.0,228.8215,228.928,228.8215,228.928,3204.0
2024-01-29 14:25:00,236.33,236.39,236.27,236.39,2000.0,228.899,228.9571,228.8408,228.9571,2000.0
2024-01-29 14:30:00,236.4,236.45,236.32,236.44,5045.0,228.9668,229.0152,228.8893,229.0055,5045.0
2024-01-29 14:35:00,236.43,236.54,236.37,236.42,5249.0,228.9958,229.1024,228.9377,228.9861,5249.0
2024-01-29 14:40:00,236.41,236.44,236.36,236.44,3635.0,228.9764,229.0055,228.928,229.0055,3635.0
2024-01-29 14:45:00,236.41,236.5,236.2,236.2,8203.0,228.9764,229.0636,228.773,228.773,8203.0
2024-01-29 14:50:00,236.15,236.42,236.15,236.39,39208.0,228.7246,228.9861,228.7246,228.9571,39208.0
2024-01-29 14:55:00,236.39,236.59,236.39,236.59,2600.0,228.9571,229.1508,228.9571,229.1508,2600.0
2024-01-29 15:00:00,236.72,237.02,236.71,236.92,5135.0,229.2767,229.5673,229.267,229.4704,5135.0
2024-01-29 15:05:00,236.92,237.12,236.88,236.99,4610.0,229.4704,229.6641,229.4317,229.5382,4610.0
2024-01-29 15:10:00,237.04,237.07,236.9,236.9,3631.0,229.5866,229.6157,229.451,229.451,3631.0
2024-01-29 15:15:00,236.91,237.26,236.91,237.26,6910.0,229.4607,229.7997,229.4607,229.7997,6910.0
2024-01-29 15:20:00,237.24,237.37,237.24,237.36,4050.0,229.7803,229.9063,229.7803,229.8966,4050.0
2024-01-29 15:25:00,237.35,237.53,237.27,237.32,8912.0,229.8869,230.0612,229.8094,229.8578,8912.0
2024-01-29 15:30:00,237.36,237.43,237.3,237.34,4796.0,229.8966,229.9644,229.8385,229.8772,4796.0
2024-01-29 15:35:00,237.34,237.44,237.31,237.36,5242.0,229.8772,229.9741,229.8481,229.8966,5242.0
2024-01-29 15:40:00,237.36,237.37,237.25,237.31,9387.0,229.8966,229.9063,229.79,229.8481,9387.0
2024-01-29 15:45:00,237.3,237.3,237.11,237.24,9859.0,229.8385,229.8385,229.6544,229.7803,9859.0
2024-01-29 15:50:00,237.2,237.54,237.16,237.32,30475.0,229.7416,230.0709,229.7029,229.8578,30475.0
2024-01-29 15:55:00,237.35,237.71,237.35,237.71,63515.0,229.8869,230.2356,229.8869,230.2356,63515.0
2024-01-30 09:30:00,236.4,236.4,235.11,235.99,22726.0,228.9668,228.9668,227.7173,228.5696,22726.0
2024-01-30 09:35:00,235.89,236.7,235.89,236.34,36588.0,228.4728,229.2573,228.4728,228.9086,36588.0
2024-01-30 09:40:00,236.44,236.45,235.87,236.31,11969.0,229.0055,229.0152,228.4534,228.8796,11969.0
2024-01-30 09:45:00,236.36,236.6,236.07,236.17,5299.0,228.928,229.1605,228.6471,228.744,5299.0
2024-01-30 09:50:00,236.17,236.65,236.17,236.57,7110.0,228.744,229.2089,228.744,229.1314,7110.0
2024-01-30 09:55:00,236.54,236.9,236.41,236.41,12811.0,229.1024,229.451,228.9764,228.9764,12811.0
2024-01-30 10:00:00,236.32,236.75,236.32,236.54,5670.0,228.8893,229.3057,228.8893,229.1024,5670.0
2024-01-30 10:05:00,236.72,236.94,236.65,236.7,9153.0,229.2767,229.4898,229.2089,229.2573,9153.0
2024-01-30 10:10:00,236.77,236.81,236.02,236.15,5888.0,229.3251,229.3639,228.5987,228.7246,5888.0
2024-01-30 10:15:00,236.13,236.36,235.99,236.26,3551.0,228.7052,228.928,228.5696,228.8312,3551.0
2024-01-30 10:20:00,236.39,236.52,236.28,236.4,3608.0,228.9571,229.083,228.8505,228.9668,3608.0
2024-01-30 10:25:00,236.52,236.93,236.44,236.93,5756.0,229.083,229.4801,229.0055,229.4801,5756.0
2024-01-30 10:30:00,236.89,237.16,236.81,237.15,36978.0,229.4413,229.7029,229.3639,229.6932,36978.0
2024-01-30 10:35:00,237.26,237.45,237.23,237.45,4717.0,229.7997,229.9837,229.7707,229.9837,4717.0
2024-01-30 10:40:00,237.33,237.33,236.99,237.12,4302.0,229.8675,229.8675,229.5382,229.6641,4302.0
2024-01-30 10:45:00,237.13,237.37,237.13,237.31,3720.0,229.6738,229.9063,229.6738,229.8481,3720.0
2024-01-30 10:50:00,237.31,237.45,237.2,237.36,6459.0,229.8481,229.9837,229.7416,229.8966,6459.0
2024-01-30 10:55:00,237.36,237.71,237.36,237.52,6012.0,229.8966,230.2356,229.8966,230.0515,6012.0
2024-01-30 11:00:00,237.52,237.52,237.2,237.2,3055.0,230.0515,230.0515,229.7416,229.7416,3055.0
2024-01-30 11:05:00,237.22,237.39,237.19,237.37,8472.0,229.761,229.9256,229.7319,229.9063,8472.0
2024-01-30 11:10:00,237.37,237.83,237.36,237.76,20755.0,229.9063,230.3518,229.8966,230.284,20755.0
2024-01-30 11:15:00,237.75,237.79,237.64,237.71,8104.0,230.2743,230.313,230.1678,230.2356,8104.0
2024-01-30 11:20:00,237.71,237.77,237.53,237.55,5405.0,230.2356,230.2937,230.0612,230.0806,5405.0
2024-01-30 11:25:00,237.52,237.97,237.52,237.94,10139.0,230.0515,230.4874,230.0515,230.4583,10139.0
2024-01-30 11:30:00,237.94,237.97,237.77,237.9,9332.0,230.4583,230.4874,230.2937,230.4196,9332.0
2024-01-30 11:35:00,237.88,238.41,237.87,238.4,6333.0,230.4002,230.9136,230.3905,230.9039,6333.0
2024-01-30 11:40:00,238.41,238.43,238.33,238.37,5592.0,230.9136,230.9329,230.8361,230.8748,5592.0
2024-01-30 11:45:00,238.41,238.6,238.38,238.45,6200.0,230.9136,231.0976,230.8845,230.9523,6200.0
2024-01-30 11:50:00,238.43,238.49,238.2,238.2,3534.0,230.9329,230.991,230.7102,230.7102,3534.0
2024-01-30 11:55:00,238.21,238.33,238.05,238.33,26552.0,230.7198,230.8361,230.5649,230.8361,26552.0
2024-01-30 12:00:00,238.31,238.48,238.31,238.43,4796.0,230.8167,230.9814,230.8167,230.9329,4796.0
2024-01-30 12:05:00,238.45,238.68,238.34,238.41,6110.0,230.9523,231.1751,230.8458,230.9136,6110.0
2024-01-30 12:10:00,238.35,238.36,238.13,238.13,7329.0,230.8554,230.8651,230.6424,230.6424,7329.0
2024-01-30 12:15:00,238.1,238.19,238.03,238.19,4690.0,230.6133,230.7005,230.5455,230.7005,4690.0
2024-01-30 12:20:00,238.26,238.41,238.2,238.37,4896.0,230.7683,230.9136,230.7102,230.8748,4896.0
2024-01-30 12:25:00,238.33,238.37,238.16,238.19,6593.0,230.8361,230.8748,230.6714,230.7005,6593.0
2024-01-30 12:30:00,238.15,238.17,237.84,237.98,9114.0,230.6617,230.6811,230.3615,230.4971,9114.0
2024-01-30 12:35:00,237.93,237.93,237.68,237.69,4410.0,230.4486,230.4486,230.2065,230.2162,4410.0
2024-01-30 12:40:00,237.68,237.95,237.68,237.84,5315.0,230.2065,230.468,230.2065,230.3615,5315.0
2024-01-30 12:45:00,237.84,237.89,237.82,237.87,3137.0,230.3615,230.4099,230.3421,230.3905,3137.0
2024-01-30 12:50:00,237.86,237.97,237.82,237.96,4383.0,230.3808,230.4874,230.3421,230.4777,4383.0
2024-01-30 12:55:00,237.95,238.13,237.94,238.12,25424.0,230.468,230.6424,230.4583,230.6327,25424.0
2024-01-30 13:00:00,238.19,238.26,238.15,238.21,4748.0,230.7005,230.7683,230.6617,230.7198,4748.0
2024-01-30 13:05:00,238.18,238.29,238.09,238.1,3662.0,230.6908,230.7973,230.6036,230.6133,3662.0
2024-01-30 13:10:00,238.1,238.11,237.94,237.98,3958.0,230.6133,230.623,230.4583,230.4971,3958.0
2024-01-30 13:15:00,238.03,238.12,238.03,238.09,2675.0,230.5455,230.6327,230.5455,230.6036,2675.0
2024-01-30 13:20:00,238.05,238.28,238.05,238.19,4240.0,230.5649,230.7876,230.5649,230.7005,4240.0
2024-01-30 13:25:00,238.18,238.25,238.14,238.15,3138.0,230.6908,230.7586,230.652,230.6617,3138.0
2024-01-30 13:30:00,238.21,238.29,238.18,238.22,3244.0,230.7198,230.7973,230.6908,230.7295,3244.0
2024-01-30 13:35:00,238.26,238.36,238.24,238.34,3507.0,230.7683,230.8651,230.7489,230.8458,3507.0
2024-01-30 13:40:00,238.39,238.44,238.34,238.44,3121.0,230.8942,230.9426,230.8458,230.9426,3121.0
2024-01-30 13:45:00,238.41,238.48,238.34,238.39,3655.0,230.9136,230.9814,230.8458,230.8942,3655.0
2024-01-30 13:50:00,238.43,238.58,238.4,238.51,4629.0,230.9329,231.0782,230.9039,231.0104,4629.0
2024-01-30 13:55:00,238.51,238.61,238.46,238.46,4573.0,231.0104,231.1073,230.962,230.962,4573.0
2024-01-30 14:00:00,238.49,238.53,238.35,238.36,4295.0,230.991,231.0298,230.8554,230.8651,4295.0
2024-01-30 14:05:00,238.36,238.55,238.33,238.52,3976.0,230.8651,231.0492,230.8361,231.0201,3976.0
2024-01-30 14:10:00,238.55,238.59,238.43,238.53,8670.0,231.0492,231.0879,230.9329,231.0298,8670.0
2024-01-30 14:15:00,238.53,238.56,238.44,238.45,3993.0,231.0298,231.0588,230.9426,230.9523,3993.0
2024-01-30 14:20:00,238.49,238.66,238.47,238.66,6423.0,230.991,231.1557,230.9717,231.1557,6423.0
2024-01-30 14:25:00,238.67,238.71,238.63,238.69,7132.0,231.1654,231.2041,231.1266,231.1847,7132.0
2024-01-30 14:30:00,238.66,238.69,238.57,238.6,5838.0,231.1557,231.1847,231.0685,231.0976,5838.0
2024-01-30 14:35:00,238.58,238.58,238.3,238.42,4768.0,231.0782,231.0782,230.807,230.9232,4768.0
2024-01-30 14:40:00,238.38,238.39,238.19,238.23,3587.0,230.8845,230.8942,230.7005,230.7392,3587.0
2024-01-30 14:45:00,238.21,238.28,238.14,238.23,3268.0,230.7198,230.7876,230.652,230.7392,3268.0
2024-01-30 14:50:00,238.23,238.33,238.23,238.28,4019.0,230.7392,230.8361,230.7392,230.7876,4019.0
2024-01-30 14:55:00,238.28,238.49,238.26,238.47,5724.0,230.7876,230.991,230.7683,230.9717,5724.0
2024-01-30 15:00:00,238.44,238.44,238.23,238.23,4285.0,230.9426,230.9426,230.7392,230.7392,4285.0
2024-01-30 15:05:00,238.24,238.24,237.99,238.02,13469.0,230.7489,230.7489,230.5068,230.5358,13469.0
2024-01-30 15:10:00,238.05,238.1,237.9,238.02,6472.0,230.5649,230.6133,230.4196,230.5358,6472.0
2024-01-30 15:15:00,238.03,238.09,237.99,238.09,9893.0,230.5455,230.6036,230.5068,230.6036,9893.0
2024-01-30 15:20:00,238.06,238.13,237.92,237.92,15898.0,230.5746,230.6424,230.439,230.439,15898.0
2024-01-30 15:25:00,237.87,238.24,237.86,238.21,11845.0,230.3905,230.7489,230.3808,230.7198,11845.0
2024-01-30 15:30:00,238.21,238.25,237.99,238.04,16302.0,230.7198,230.7586,230.5068,230.5552,16302.0
2024-01-30 15:35:00,238.02,238.31,238.01,238.25,13948.0,230.5358,230.8167,230.5261,230.7586,13948.0
2024-01-30 15:40:00,238.22,238.66,238.21,238.43,28965.0,230.7295,231.1557,230.7198,230.9329,28965.0
2024-01-30 15:45:00,238.43,238.84,238.43,238.59,11163.0,230.9329,231.33,230.9329,231.0879,11163.0
2024-01-30 15:50:00,238.58,238.84,238.44,238.52,27506.0,231.0782,231.33,230.9426,231.0201,27506.0
2024-01-30 15:55:00,238.56,238.61,238.35,238.51,61869.0,231.0588,231.1073,230.8554,231.0104,61869.0
2024-01-31 09:30:00,246.41,251.22,245.0,248.66,83607.0,238.662,243.3208,237.2963,240.8413,83607.0
2024-01-31 09:35:00,248.72,248.94,244.0,245.55,47278.0,240.8994,241.1125,236.3278,237.829,47278.0
2024-01-31 09:40:00,245.85,247.5,245.62,247.13,41289.0,238.1196,239.7177,237.8968,239.3594,41289.0
2024-01-31 09:45:00,247.03,249.44,246.79,249.04,25091.0,239.2625,241.5967,239.0301,241.2093,25091.0
2024-01-31 09:50:00,248.92,248.98,247.01,247.37,35673.0,241.0931,241.1512,239.2431,239.5918,35673.0
2024-01-31 09:55:00,247.14,247.71,245.94,247.53,17522.0,239.3691,239.9211,238.2068,239.7468,17522.0
2024-01-31 10:00:00,247.47,248.67,247.17,248.51,29083.0,239.6887,240.8509,239.3981,240.696,29083.0
2024-01-31 10:05:00,248.57,249.59,247.65,248.12,21123.0,240.7541,241.742,239.863,240.3182,21123.0
2024-01-31 10:10:00,248.24,249.76,248.18,249.06,19773.0,240.4345,241.9067,240.3764,241.2287,19773.0
2024-01-31 10:15:00,248.93,249.31,247.36,247.42,15519.0,241.1028,241.4708,239.5821,239.6402,15519.0
2024-01-31 10:20:00,247.34,248.01,246.64,248.0,18579.0,239.5628,240.2117,238.8848,240.202,18579.0
2024-01-31 10:25:00,247.94,248.94,247.94,248.94,12623.0,240.1439,241.1125,240.1439,241.1125,12623.0
2024-01-31 10:30:00,249.0,249.72,248.36,248.58,18323.0,241.1706,241.8679,240.5507,240.7638,18323.0
2024-01-31 10:35:00,248.25,248.76,247.75,248.6,20595.0,240.4441,240.9381,239.9599,240.7831,20595.0
2024-01-31 10:40:00,248.54,249.48,248.22,249.4,17263.0,240.725,241.6355,240.4151,241.558,17263.0
2024-01-31 10:45:00,249.46,249.72,249.06,249.23,13591.0,241.6161,241.8679,241.2287,241.3933,13591.0
2024-01-31 10:50:00,249.06,249.35,248.61,249.23,16127.0,241.2287,241.5096,240.7928,241.3933,16127.0
2024-01-31 10:55:00,249.37,249.51,247.77,247.87,17517.0,241.5289,241.6645,239.9792,240.0761,17517.0
2024-01-31 11:00:00,247.98,248.42,247.48,248.25,23054.0,240.1826,240.6088,239.6984,240.4441,23054.0
2024-01-31 11:05:00,248.31,249.63,248.31,249.63,36460.0,240.5023,241.7808,240.5023,241.7808,36460.0
2024-01-31 11:10:00,249.58,249.75,248.96,249.34,21273.0,241.7323,241.897,241.1318,241.4999,21273.0
2024-01-31 11:15:00,249.34,250.36,249.15,249.94,40434.0,241.4999,242.4878,241.3158,242.081,40434.0
2024-01-31 11:20:00,250.01,250.04,249.25,249.62,19472.0,242.1488,242.1779,241.4127,241.7711,19472.0
2024-01-31 11:25:00,249.62,250.08,249.6,249.82,21341.0,241.7711,242.2166,241.7517,241.9648,21341.0
2024-01-31 11:30:00,249.82,249.86,248.42,248.64,26622.0,241.9648,242.0035,240.6088,240.8219,26622.0
2024-01-31 11:35:00,248.63,249.16,248.6,248.96,11488.0,240.8122,241.3255,240.7831,241.1318,11488.0
2024-01-31 11:40:00,248.95,249.05,248.69,248.79,30667.0,241.1221,241.219,240.8703,240.9672,30667.0
2024-01-31 11:45:00,248.77,248.95,248.51,248.62,20153.0,240.9478,241.1221,240.696,240.8025,20153.0
2024-01-31 11:50:00,248.61,248.61,246.26,246.52,16335.0,240.7928,240.7928,238.5167,238.7685,16335.0
2024-01-31 11:55:00,246.47,246.82,245.6,246.02,15145.0,238.7201,239.0591,237.8775,238.2843,15145.0
2024-01-31 12:00:00,245.89,246.54,245.63,246.02,17345.0,238.1584,238.7879,237.9065,238.2843,17345.0
2024-01-31 12:05:00,245.77,246.04,245.0,245.44,13885.0,238.0421,238.3036,237.2963,237.7225,13885.0
2024-01-31 12:10:00,245.48,245.48,244.72,245.08,8960.0,237.7612,237.7612,237.0251,237.3738,8960.0
2024-01-31 12:15:00,245.19,246.7,245.19,246.64,31888.0,237.4804,238.9429,237.4804,238.8848,31888.0
2024-01-31 12:20:00,246.63,247.08,246.18,246.18,15529.0,238.8751,239.3109,238.4392,238.4392,15529.0
2024-01-31 12:25:00,246.26,246.76,246.07,246.58,21097.0,238.5167,239.001,238.3327,238.8267,21097.0
2024-01-31 12:30:00,246.73,246.77,246.12,246.31,12135.0,238.9719,239.0107,238.3811,238.5651,12135.0
2024-01-31 12:35:00,246.16,246.55,245.99,246.21,23415.0,238.4199,238.7976,238.2552,238.4683,23415.0
2024-01-31 12:40:00,246.21,246.34,245.82,246.23,11165.0,238.4683,238.5942,238.0906,238.4877,11165.0
2024-01-31 12:45:00,246.3,247.04,246.29,246.5,11529.0,238.5555,239.2722,238.5458,238.7492,11529.0
2024-01-31 12:50:00,246.5,246.85,246.19,246.61,12439.0,238.7492,239.0882,238.4489,238.8557,12439.0
2024-01-31 12:55:00,246.56,247.04,246.55,246.67,11009.0,238.8073,239.2722,238.7976,238.9138,11009.0
2024-01-31 13:00:00,246.54,247.91,246.54,247.73,12832.0,238.7879,240.1148,238.7879,239.9405,12832.0
2024-01-31 13:05:00,247.75,248.47,247.69,247.94,18989.0,239.9599,240.6572,239.9018,240.1439,18989.0
2024-01-31 13:10:00,247.96,248.09,247.49,247.97,10433.0,240.1633,240.2892,239.708,240.173,10433.0
2024-01-31 13:15:00,247.95,247.99,247.73,247.95,10463.0,240.1536,240.1923,239.9405,240.1536,10463.0
2024-01-31 13:20:00,247.95,248.04,247.45,247.65,18753.0,240.1536,240.2408,239.6693,239.863,18753.0
2024-01-31 13:25:00,247.41,247.97,247.41,247.77,15749.0,239.6306,240.173,239.6306,239.9792,15749.0
2024-01-31 13:30:00,247.83,248.3,247.8,248.0,10510.0,240.0374,240.4926,240.0083,240.202,10510.0
2024-01-31 13:35:00,248.0,248.03,247.0,247.0,17197.0,240.202,240.2311,239.2335,239.2335,17197.0
2024-01-31 13:40:00,247.06,247.4,246.81,247.17,22029.0,239.2916,239.6209,239.0494,239.3981,22029.0
2024-01-31 13:45:00,247.18,247.52,247.17,247.38,11394.0,239.4078,239.7371,239.3981,239.6015,11394.0
2024-01-31 13:50:00,247.46,247.91,247.31,247.85,8297.0,239.679,240.1148,239.5337,240.0567,8297.0
2024-01-31 13:55:00,247.92,248.45,247.67,248.19,16892.0,240.1245,240.6379,239.8824,240.386,16892.0
2024-01-31 14:00:00,248.5,248.54,247.53,247.88,7588.0,240.6863,240.725,239.7468,240.0858,7588.0
2024-01-31 14:05:00,247.78,248.29,247.78,248.06,6694.0,239.9889,240.4829,239.9889,240.2601,6694.0
2024-01-31 14:10:00,248.16,248.24,247.94,248.09,7836.0,240.357,240.4345,240.1439,240.2892,7836.0
2024-01-31 14:15:00,248.23,248.35,248.11,248.12,9212.0,240.4248,240.541,240.3086,240.3182,9212.0
2024-01-31 14:20:00,248.18,248.43,248.18,248.24,9573.0,240.3764,240.6185,240.3764,240.4345,9573.0
2024-01-31 14:25:00,248.2,248.44,248.17,248.4,7297.0,240.3957,240.6282,240.3667,240.5894,7297.0
2024-01-31 14:30:00,248.34,248.8,248.14,248.8,13495.0,240.5313,240.9769,240.3376,240.9769,13495.0
2024-01-31 14:35:00,248.87,249.67,248.58,249.67,11210.0,241.0447,241.8195,240.7638,241.8195,11210.0
2024-01-31 14:40:00,249.55,250.1,249.44,250.09,22608.0,241.7033,242.236,241.5967,242.2263,22608.0
2024-01-31 14:45:00,250.09,250.36,249.44,249.44,22413.0,242.2263,242.4878,241.5967,241.5967,22413.0
2024-01-31 14:50:00,249.46,249.46,248.57,248.9,19530.0,241.6161,241.6161,240.7541,241.0737,19530.0
2024-01-31 14:55:00,248.77,249.34,248.72,249.16,27829.0,240.9478,241.4999,240.8994,241.3255,27829.0
2024-01-31 15:00:00,249.2,249.22,247.5,247.72,31346.0,241.3643,241.3836,239.7177,239.9308,31346.0
2024-01-31 15:05:00,247.85,247.99,246.47,247.13,29951.0,240.0567,240.1923,238.7201,239.3594,29951.0
2024-01-31 15:10:00,246.99,247.81,246.98,247.24,19458.0,239.2238,240.018,239.2141,239.4659,19458.0
2024-01-31 15:15:00,247.2,247.55,246.97,247.0,13629.0,239.4272,239.7662,239.2044,239.2335,13629.0
2024-01-31 15:20:00,247.2,247.42,246.74,246.87,11064.0,239.4272,239.6402,238.9816,239.1075,11064.0
2024-01-31 15:25:00,246.77,246.77,245.31,245.37,25473.0,239.0107,239.0107,237.5966,237.6547,25473.0
2024-01-31 15:30:00,245.37,246.03,245.37,245.7,22501.0,237.6547,238.294,237.6547,237.9743,22501.0
2024-01-31 15:35:00,245.71,245.9,245.42,245.75,27033.0,237.984,238.168,237.7031,238.0228,27033.0
2024-01-31 15:40:00,245.69,246.1,245.64,246.03,31358.0,237.9646,238.3618,237.9162,238.294,31358.0
2024-01-31 15:45:00,246.06,246.32,245.77,245.87,42221.0,238.323,238.5748,238.0421,238.139,42221.0
2024-01-31 15:50:00,245.82,245.98,245.33,245.64,96114.0,238.0906,238.2455,237.616,237.9162,96114.0
2024-01-31 15:55:00,245.74,246.33,245.63,245.79,186362.0,238.0131,238.5845,237.9065,238.0615,186362.0
2024-02-01 09:30:00,245.0,246.39,244.41,245.59,54866.0,237.2963,238.6426,236.7249,237.8678,54866.0
2024-02-01 09:35:00,246.0,246.41,244.05,244.05,14972.0,238.2649,238.662,236.3762,236.3762,14972.0
2024-02-01 09:40:00,244.41,244.55,243.56,244.04,15032.0,236.7249,236.8605,235.9016,236.3665,15032.0
2024-02-01 09:45:00,244.01,244.13,242.81,243.16,8318.0,236.3375,236.4537,235.1752,235.5142,8318.0
2024-02-01 09:50:00,243.2,243.94,243.02,243.5,7357.0,235.5529,236.2697,235.3786,235.8435,7357.0
2024-02-01 09:55:00,243.38,243.48,242.9,243.16,11617.0,235.7273,235.8241,235.2624,235.5142,11617.0
2024-02-01 10:00:00,243.01,243.42,242.5,242.7,12312.0,235.3689,235.766,234.8749,235.0687,12312.0
2024-02-01 10:05:00,242.65,242.65,241.97,242.25,6479.0,235.0202,235.0202,234.3616,234.6328,6479.0
2024-02-01 10:10:00,242.54,243.4,242.43,242.92,9270.0,234.9137,235.7467,234.8072,235.2817,9270.0
2024-02-01 10:15:00,242.94,243.79,242.93,243.61,13093.0,235.3011,236.1244,235.2914,235.95,13093.0
2024-02-01 10:20:00,243.68,243.75,243.06,243.24,7167.0,236.0178,236.0856,235.4173,235.5917,7167.0
2024-02-01 10:25:00,243.15,244.08,243.0,244.08,5873.0,235.5045,236.4053,235.3592,236.4053,5873.0
2024-02-01 10:30:00,243.99,244.25,243.78,243.93,8836.0,236.3181,236.5699,236.1147,236.26,8836.0
2024-02-01 10:35:00,243.95,243.98,243.76,243.91,6672.0,236.2794,236.3084,236.0953,236.2406,6672.0
2024-02-01 10:40:00,243.98,244.05,243.49,243.61,13680.0,236.3084,236.3762,235.8338,235.95,13680.0
2024-02-01 10:45:00,243.71,243.9,243.27,243.27,11898.0,236.0469,236.2309,235.6207,235.6207,11898.0
2024-02-01 10:50:00,243.35,243.35,242.91,242.97,7048.0,235.6982,235.6982,235.2721,235.3302,7048.0
2024-02-01 10:55:00,243.0,243.08,242.63,242.77,12067.0,235.3592,235.4367,235.0009,235.1365,12067.0
2024-02-01 11:00:00,242.81,242.84,242.53,242.69,8090.0,235.1752,235.2043,234.904,235.059,8090.0
2024-02-01 11:05:00,242.76,243.05,242.75,242.98,9685.0,235.1268,235.4077,235.1171,235.3399,9685.0
2024-02-01 11:10:00,243.02,243.06,242.63,242.91,10698.0,235.3786,235.4173,235.0009,235.2721,10698.0
2024-02-01 11:15:00,242.97,243.2,242.88,242.99,15235.0,235.3302,235.5529,235.243,235.3495,15235.0
2024-02-01 11:20:00,242.99,243.5,242.99,243.49,8096.0,235.3495,235.8435,235.3495,235.8338,8096.0
2024-02-01 11:25:00,243.49,243.49,243.14,243.41,11369.0,235.8338,235.8338,235.4948,235.7563,11369.0
2024-02-01 11:30:00,243.45,243.78,243.45,243.53,10220.0,235.7951,236.1147,235.7951,235.8726,10220.0
2024-02-01 11:35:00,243.28,243.48,243.1,243.44,3693.0,235.6304,235.8241,235.4561,235.7854,3693.0
2024-02-01 11:40:00,243.47,243.71,243.34,243.49,4399.0,235.8144,236.0469,235.6885,235.8338,4399.0
2024-02-01 11:45:00,243.61,243.7,243.45,243.7,2911.0,235.95,236.0372,235.7951,236.0372,2911.0
2024-02-01 11:50:00,243.73,244.04,243.73,244.04,4210.0,236.0663,236.3665,236.0663,236.3665,4210.0
2024-02-01 11:55:00,244.01,244.01,243.65,243.92,8246.0,236.3375,236.3375,235.9888,236.2503,8246.0
2024-02-01 12:00:00,244.08,244.46,244.01,244.14,6483.0,236.4053,236.7733,236.3375,236.4634,6483.0
2024-02-01 12:05:00,244.24,244.93,244.24,244.8,4196.0,236.5602,237.2285,236.5602,237.1026,4196.0
2024-02-01 12:10:00,244.76,244.94,244.58,244.58,6019.0,237.0639,237.2382,236.8895,236.8895,6019.0
2024-02-01 12:15:00,244.59,244.6,244.28,244.28,2300.0,236.8992,236.9089,236.599,236.599,2300.0
2024-02-01 12:20:00,244.31,244.34,244.06,244.1,4450.0,236.628,236.6571,236.3859,236.4246,4450.0
2024-02-01 12:25:00,244.03,244.03,243.74,243.83,7010.0,236.3568,236.3568,236.076,236.1631,7010.0
2024-02-01 12:30:00,243.84,243.91,243.68,243.89,3672.0,236.1728,236.2406,236.0178,236.2212,3672.0
2024-02-01 12:35:00,243.94,244.29,243.88,244.24,6935.0,236.2697,236.6087,236.2116,236.5602,6935.0
2024-02-01 12:40:00,244.25,244.42,244.08,244.38,3604.0,236.5699,236.7346,236.4053,236.6958,3604.0
2024-02-01 12:45:00,244.34,244.47,244.26,244.37,2659.0,236.6571,236.783,236.5796,236.6861,2659.0
2024-02-01 12:50:00,244.49,244.66,244.42,244.43,2310.0,236.8024,236.967,236.7346,236.7443,2310.0
2024-02-01 12:55:00,244.45,244.45,244.0,244.19,3605.0,236.7636,236.7636,236.3278,236.5118,3605.0
2024-02-01 13:00:00,244.24,244.36,243.95,244.09,6252.0,236.5602,236.6765,236.2794,236.415,6252.0
2024-02-01 13:05:00,243.95,243.99,243.7,243.9,5928.0,236.2794,236.3181,236.0372,236.2309,5928.0
2024-02-01 13:10:00,243.94,244.1,243.91,244.1,10990.0,236.2697,236.4246,236.2406,236.4246,10990.0
2024-02-01 13:15:00,244.22,244.67,244.2,244.66,3586.0,236.5409,236.9767,236.5215,236.967,3586.0
2024-02-01 13:20:00,244.63,244.83,244.55,244.79,2980.0,236.938,237.1317,236.8605,237.0929,2980.0
2024-02-01 13:25:00,244.84,244.93,244.77,244.84,2626.0,237.1414,237.2285,237.0736,237.1414,2626.0
2024-02-01 13:30:00,244.84,245.02,244.84,244.9,3785.0,237.1414,237.3157,237.1414,237.1995,3785.0
2024-02-01 13:35:00,244.89,244.94,244.43,244.58,4299.0,237.1898,237.2382,236.7443,236.8895,4299.0
2024-02-01 13:40:00,244.44,244.5,244.3,244.41,3202.0,236.7539,236.8121,236.6184,236.7249,3202.0
2024-02-01 13:45:00,244.47,244.87,244.45,244.87,3400.0,236.783,237.1704,236.7636,237.1704,3400.0
2024-02-01 13:50:00,244.87,244.99,244.73,244.89,6779.0,237.1704,237.2867,237.0348,237.1898,6779.0
2024-02-01 13:55:00,244.85,245.38,244.84,245.33,5070.0,237.1511,237.6644,237.1414,237.616,5070.0
2024-02-01 14:00:00,245.38,245.56,245.3,245.3,6957.0,237.6644,237.8387,237.5869,237.5869,6957.0
2024-02-01 14:05:00,245.27,245.28,245.08,245.23,3308.0,237.5579,237.5675,237.3738,237.5191,3308.0
2024-02-01 14:10:00,245.24,245.27,244.95,244.95,5802.0,237.5288,237.5579,237.2479,237.2479,5802.0
2024-02-01 14:15:00,244.95,245.04,244.83,245.04,3972.0,237.2479,237.3351,237.1317,237.3351,3972.0
2024-02-01 14:20:00,245.04,245.12,244.85,245.12,6037.0,237.3351,237.4126,237.1511,237.4126,6037.0
2024-02-01 14:25:00,245.08,245.27,245.0,245.27,4728.0,237.3738,237.5579,237.2963,237.5579,4728.0
2024-02-01 14:30:00,245.24,245.47,245.06,245.09,4631.0,237.5288,237.7516,237.3545,237.3835,4631.0
2024-02-01 14:35:00,245.15,245.46,245.12,245.42,4768.0,237.4416,237.7419,237.4126,237.7031,4768.0
2024-02-01 14:40:00,245.42,245.52,245.33,245.35,4868.0,237.7031,237.8,237.616,237.6353,4868.0
2024-02-01 14:45:00,245.38,245.61,245.25,245.25,9565.0,237.6644,237.8872,237.5385,237.5385,9565.0
2024-02-01 14:50:00,245.27,245.38,245.26,245.28,4520.0,237.5579,237.6644,237.5482,237.5675,4520.0
2024-02-01 14:55:00,245.33,245.51,245.24,245.47,10497.0,237.616,237.7903,237.5288,237.7516,10497.0
2024-02-01 15:00:00,245.47,245.61,245.34,245.61,5250.0,237.7516,237.8872,237.6256,237.8872,5250.0
2024-02-01 15:05:00,245.57,245.8,245.55,245.61,7033.0,237.8484,238.0712,237.829,237.8872,7033.0
2024-02-01 15:10:00,245.59,245.65,245.38,245.65,7025.0,237.8678,237.9259,237.6644,237.9259,7025.0
2024-02-01 15:15:00,245.66,245.88,245.63,245.84,6973.0,237.9356,238.1487,237.9065,238.1099,6973.0
2024-02-01 15:20:00,245.85,246.03,245.76,246.01,8300.0,238.1196,238.294,238.0324,238.2746,8300.0
2024-02-01 15:25:00,245.98,246.31,245.98,246.29,10990.0,238.2455,238.5651,238.2455,238.5458,10990.0
2024-02-01 15:30:00,246.29,246.59,246.27,246.54,14375.0,238.5458,238.8363,238.5264,238.7879,14375.0
2024-02-01 15:35:00,246.54,246.54,246.2,246.32,14138.0,238.7879,238.7879,238.4586,238.5748,14138.0
2024-02-01 15:40:00,246.29,246.5,246.29,246.48,24682.0,238.5458,238.7492,238.5458,238.7298,24682.0
2024-02-01 15:45:00,246.49,246.7,246.42,246.43,20267.0,238.7395,238.9429,238.6717,238.6814,20267.0
2024-02-01 15:50:00,246.43,246.74,246.43,246.74,38889.0,238.6814,238.9816,238.6814,238.9816,38889.0
2024-02-01 15:55:00,246.75,247.25,246.6,247.0,99610.0,238.9913,239.4756,238.846,239.2335,99610.0
2024-02-02 09:30:00,247.58,248.69,247.5,248.69,58535.0,239.7952,240.8703,239.7177,240.8703,58535.0
2024-02-02 09:35:00,248.75,249.72,247.57,247.92,26310.0,240.9284,241.8679,239.7855,240.1245,26310.0
2024-02-02 09:40:00,247.95,248.87,247.66,248.69,12503.0,240.1536,241.0447,239.8727,240.8703,12503.0
2024-02-02 09:45:00,248.8,248.85,248.32,248.72,33494.0,240.9769,241.0253,240.5119,240.8994,33494.0
2024-02-02 09:50:00,248.83,249.55,248.59,249.02,23729.0,241.0059,241.7033,240.7735,241.1899,23729.0
2024-02-02 09:55:00,248.9,249.43,248.52,249.03,8216.0,241.0737,241.587,240.7057,241.1996,8216.0
2024-02-02 10:00:00,249.17,249.47,248.75,249.11,16368.0,241.3352,241.6258,240.9284,241.2771,16368.0
2024-02-02 10:05:00,249.05,249.14,247.78,248.06,13436.0,241.219,241.3062,239.9889,240.2601,13436.0
2024-02-02 10:10:00,248.07,248.24,247.73,247.85,6731.0,240.2698,240.4345,239.9405,240.0567,6731.0
2024-02-02 10:15:00,247.78,247.79,247.01,247.52,10917.0,239.9889,239.9986,239.2431,239.7371,10917.0
2024-02-02 10:20:00,247.36,247.58,246.95,247.42,7696.0,239.5821,239.7952,239.185,239.6402,7696.0
2024-02-02 10:25:00,247.41,247.5,247.09,247.37,11636.0,239.6306,239.7177,239.3206,239.5918,11636.0
2024-02-02 10:30:00,247.41,247.41,246.74,247.01,15410.0,239.6306,239.6306,238.9816,239.2431,15410.0
2024-02-02 10:35:00,247.13,247.6,246.94,247.47,15584.0,239.3594,239.8146,239.1753,239.6887,15584.0
2024-02-02 10:40:00,247.54,248.01,247.5,247.98,6482.0,239.7565,240.2117,239.7177,240.1826,6482.0
2024-02-02 10:45:00,248.03,248.27,247.83,247.88,7301.0,240.2311,240.4635,240.0374,240.0858,7301.0
2024-02-02 10:50:00,247.82,247.89,247.56,247.63,6027.0,240.0277,240.0955,239.7758,239.8436,6027.0
2024-02-02 10:55:00,247.63,247.87,247.39,247.81,8854.0,239.8436,240.0761,239.6112,240.018,8854.0
2024-02-02 11:00:00,247.81,248.02,247.23,247.35,10498.0,240.018,240.2214,239.4562,239.5724,10498.0
2024-02-02 11:05:00,247.28,247.35,247.04,247.21,7022.0,239.5046,239.5724,239.2722,239.4369,7022.0
2024-02-02 11:10:00,247.2,247.38,247.09,247.3,9141.0,239.4272,239.6015,239.3206,239.524,9141.0
2024-02-02 11:15:00,247.25,247.89,247.25,247.89,12393.0,239.4756,240.0955,239.4756,240.0955,12393.0
2024-02-02 11:20:00,247.84,248.03,247.54,247.65,12360.0,240.047,240.2311,239.7565,239.863,12360.0
2024-02-02 11:25:00,247.73,248.12,247.73,248.12,27018.0,239.9405,240.3182,239.9405,240.3182,27018.0
2024-02-02 11:30:00,248.19,248.39,247.98,248.04,5440.0,240.386,240.5797,240.1826,240.2408,5440.0
2024-02-02 11:35:00,247.99,248.13,247.91,248.06,5855.0,240.1923,240.3279,240.1148,240.2601,5855.0
2024-02-02 11:40:00,248.13,248.78,248.12,248.76,14044.0,240.3279,240.9575,240.3182,240.9381,14044.0
2024-02-02 11:45:00,248.75,248.75,248.45,248.51,4200.0,240.9284,240.9284,240.6379,240.696,4200.0
2024-02-02 11:50:00,248.51,248.69,248.39,248.44,3494.0,240.696,240.8703,240.5797,240.6282,3494.0
2024-02-02 11:55:00,248.46,248.48,248.14,248.34,8494.0,240.6475,240.6669,240.3376,240.5313,8494.0
2024-02-02 12:00:00,248.39,248.4,248.11,248.11,6515.0,240.5797,240.5894,240.3086,240.3086,6515.0
2024-02-02 12:05:00,248.23,248.28,247.99,248.07,13823.0,240.4248,240.4732,240.1923,240.2698,13823.0
2024-02-02 12:10:00,248.03,248.22,247.92,247.92,4803.0,240.2311,240.4151,240.1245,240.1245,4803.0
2024-02-02 12:15:00,247.85,248.17,247.77,247.95,5536.0,240.0567,240.3667,239.9792,240.1536,5536.0
2024-02-02 12:20:00,247.95,247.96,247.75,247.81,6256.0,240.1536,240.1633,239.9599,240.018,6256.0
2024-02-02 12:25:00,247.9,248.05,247.76,247.99,6999.0,240.1052,240.2504,239.9696,240.1923,6999.0
2024-02-02 12:30:00,247.95,248.05,247.81,247.84,5365.0,240.1536,240.2504,240.018,240.047,5365.0
2024-02-02 12:35:00,247.87,247.98,247.75,247.94,8279.0,240.0761,240.1826,239.9599,240.1439,8279.0
2024-02-02 12:40:00,247.92,247.92,246.89,247.05,12979.0,240.1245,240.1245,239.1269,239.2819,12979.0
2024-02-02 12:45:00,247.01,247.1,246.73,247.1,6466.0,239.2431,239.3303,238.9719,239.3303,6466.0
2024-02-02 12:50:00,247.09,247.36,246.99,247.3,7959.0,239.3206,239.5821,239.2238,239.524,7959.0
2024-02-02 12:55:00,247.33,247.81,247.33,247.81,11255.0,239.5531,240.018,239.5531,240.018,11255.0
2024-02-02 13:00:00,247.87,248.18,247.87,248.08,5195.0,240.0761,240.3764,240.0761,240.2795,5195.0
2024-02-02 13:05:00,248.13,248.28,247.94,248.1,10400.0,240.3279,240.4732,240.1439,240.2989,10400.0
2024-02-02 13:10:00,248.15,248.29,247.97,248.14,5119.0,240.3473,240.4829,240.173,240.3376,5119.0
2024-02-02 13:15:00,248.06,248.9,247.95,248.83,18804.0,240.2601,241.0737,240.1536,241.0059,18804.0
2024-02-02 13:20:00,248.92,248.94,248.62,248.87,7787.0,241.0931,241.1125,240.8025,241.0447,7787.0
2024-02-02 13:25:00,248.87,248.92,248.32,248.69,6855.0,241.0447,241.0931,240.5119,240.8703,6855.0
2024-02-02 13:30:00,248.69,248.69,248.37,248.58,6884.0,240.8703,240.8703,240.5604,240.7638,6884.0
2024-02-02 13:35:00,248.6,248.77,248.38,248.46,3174.0,240.7831,240.9478,240.5701,240.6475,3174.0
2024-02-02 13:40:00,248.58,248.68,248.37,248.68,5703.0,240.7638,240.8606,240.5604,240.8606,5703.0
2024-02-02 13:45:00,248.71,248.83,248.28,248.52,6902.0,240.8897,241.0059,240.4732,240.7057,6902.0
2024-02-02 13:50:00,248.51,248.73,248.5,248.57,3854.0,240.696,240.9091,240.6863,240.7541,3854.0
2024-02-02 13:55:00,248.48,248.63,248.45,248.45,3300.0,240.6669,240.8122,240.6379,240.6379,3300.0
2024-02-02 14:00:00,248.56,248.96,248.56,248.87,4802.0,240.7444,241.1318,240.7444,241.0447,4802.0
2024-02-02 14:05:00,248.82,249.01,248.81,249.01,2887.0,240.9962,241.1803,240.9865,241.1803,2887.0
2024-02-02 14:10:00,249.03,249.27,248.98,249.25,5841.0,241.1996,241.4321,241.1512,241.4127,5841.0
2024-02-02 14:15:00,249.13,249.14,248.78,248.78,3328.0,241.2965,241.3062,240.9575,240.9575,3328.0
2024-02-02 14:20:00,248.79,248.79,248.45,248.55,2662.0,240.9672,240.9672,240.6379,240.7347,2662.0
2024-02-02 14:25:00,248.5,248.52,248.17,248.2,2834.0,240.6863,240.7057,240.3667,240.3957,2834.0
2024-02-02 14:30:00,248.2,248.41,248.17,248.38,4664.0,240.3957,240.5991,240.3667,240.5701,4664.0
2024-02-02 14:35:00,248.47,248.5,248.36,248.4,3282.0,240.6572,240.6863,240.5507,240.5894,3282.0
2024-02-02 14:40:00,248.54,248.8,248.54,248.67,7438.0,240.725,240.9769,240.725,240.8509,7438.0
2024-02-02 14:45:00,248.71,249.06,248.67,248.97,9192.0,240.8897,241.2287,240.8509,241.1415,9192.0
2024-02-02 14:50:00,248.92,249.49,248.9,249.49,28589.0,241.0931,241.6452,241.0737,241.6452,28589.0
2024-02-02 14:55:00,249.45,249.64,249.38,249.63,13936.0,241.6064,241.7904,241.5386,241.7808,13936.0
2024-02-02 15:00:00,249.7,249.83,249.5,249.62,23750.0,241.8486,241.9745,241.6548,241.7711,23750.0
2024-02-02 15:05:00,249.62,249.71,249.43,249.71,20557.0,241.7711,241.8582,241.587,241.8582,20557.0
2024-02-02 15:10:00,249.65,249.76,249.49,249.5,14032.0,241.8001,241.9067,241.6452,241.6548,14032.0
2024-02-02 15:15:00,249.43,249.48,248.85,249.05,11569.0,241.587,241.6355,241.0253,241.219,11569.0
2024-02-02 15:20:00,249.04,249.11,248.93,249.04,7921.0,241.2093,241.2771,241.1028,241.2093,7921.0
2024-02-02 15:25:00,249.07,249.46,249.03,249.46,9410.0,241.2384,241.6161,241.1996,241.6161,9410.0
2024-02-02 15:30:00,249.47,249.57,248.95,249.11,14985.0,241.6258,241.7226,241.1221,241.2771,14985.0
2024-02-02 15:35:00,249.08,249.22,248.95,249.08,16311.0,241.2481,241.3836,241.1221,241.2481,16311.0
2024-02-02 15:40:00,249.11,249.15,248.94,249.08,16077.0,241.2771,241.3158,241.1125,241.2481,16077.0
2024-02-02 15:45:00,249.04,249.26,248.58,248.83,25587.0,241.2093,241.4224,240.7638,241.0059,25587.0
2024-02-02 15:50:00,248.79,249.16,248.54,249.16,21531.0,240.9672,241.3255,240.725,241.3255,21531.0
2024-02-02 15:55:00,249.26,249.31,248.7,248.77,70773.0,241.4224,241.4708,240.88,240.9478,70773.0
2024-02-05 09:30:00,248.33,248.59,246.77,246.96,41012.0,240.5216,240.7735,239.0107,239.1947,41012.0
2024-02-05 09:35:00,246.92,247.91,246.7,247.85,14266.0,239.156,240.1148,238.9429,240.0567,14266.0
2024-02-05 09:40:00,247.87,248.84,247.7,248.61,8991.0,240.0761,241.0156,239.9114,240.7928,8991.0
2024-02-05 09:45:00,248.44,248.47,247.97,248.28,8257.0,240.6282,240.6572,240.173,240.4732,8257.0
2024-02-05 09:50:00,248.24,248.28,247.81,247.83,4221.0,240.4345,240.4732,240.018,240.0374,4221.0
2024-02-05 09:55:00,247.88,247.88,247.3,247.51,10500.0,240.0858,240.0858,239.524,239.7274,10500.0
2024-02-05 10:00:00,247.45,247.45,246.87,247.15,15299.0,239.6693,239.6693,239.1075,239.3787,15299.0
2024-02-05 10:05:00,247.08,247.15,246.81,246.82,8795.0,239.3109,239.3787,239.0494,239.0591,8795.0
2024-02-05 10:10:00,246.78,246.87,246.65,246.83,5901.0,239.0204,239.1075,238.8945,239.0688,5901.0
2024-02-05 10:15:00,246.75,246.98,246.66,246.78,16681.0,238.9913,239.2141,238.9041,239.0204,16681.0
2024-02-05 10:20:00,246.73,247.23,246.6,246.84,19195.0,238.9719,239.4562,238.846,239.0785,19195.0
2024-02-05 10:25:00,246.81,246.82,246.09,246.28,6557.0,239.0494,239.0591,238.3521,238.5361,6557.0
2024-02-05 10:30:00,246.29,247.13,246.28,247.13,18032.0,238.5458,239.3594,238.5361,239.3594,18032.0
2024-02-05 10:35:00,247.17,247.7,247.07,247.7,17803.0,239.3981,239.9114,239.3013,239.9114,17803.0
2024-02-05 10:40:00,247.64,247.73,247.23,247.23,11156.0,239.8533,239.9405,239.4562,239.4562,11156.0
2024-02-05 10:45:00,247.17,247.45,247.1,247.19,7854.0,239.3981,239.6693,239.3303,239.4175,7854.0
2024-02-05 10:50:00,247.16,247.39,247.1,247.36,6013.0,239.3884,239.6112,239.3303,239.5821,6013.0
2024-02-05 10:55:00,247.35,247.46,247.21,247.39,7807.0,239.5724,239.679,239.4369,239.6112,7807.0
2024-02-05 11:00:00,247.35,247.35,247.05,247.19,6722.0,239.5724,239.5724,239.2819,239.4175,6722.0
2024-02-05 11:05:00,247.13,247.5,247.13,247.25,5588.0,239.3594,239.7177,239.3594,239.4756,5588.0
2024-02-05 11:10:00,247.27,247.44,247.19,247.44,4793.0,239.495,239.6596,239.4175,239.6596,4793.0
2024-02-05 11:15:00,247.43,247.72,247.4,247.57,9481.0,239.6499,239.9308,239.6209,239.7855,9481.0
2024-02-05 11:20:00,247.49,247.68,247.41,247.59,5758.0,239.708,239.8921,239.6306,239.8049,5758.0
2024-02-05 11:25:00,247.59,247.82,247.59,247.75,7411.0,239.8049,240.0277,239.8049,239.9599,7411.0
2024-02-05 11:30:00,247.84,247.88,247.67,247.87,3609.0,240.047,240.0858,239.8824,240.0761,3609.0
2024-02-05 11:35:00,247.81,247.92,247.73,247.84,7582.0,240.018,240.1245,239.9405,240.047,7582.0
2024-02-05 11:40:00,247.89,247.89,247.76,247.77,2577.0,240.0955,240.0955,239.9696,239.9792,2577.0
2024-02-05 11:45:00,247.81,247.82,247.58,247.67,5811.0,240.018,240.0277,239.7952,239.8824,5811.0
2024-02-05 11:50:00,247.62,247.67,247.46,247.55,5715.0,239.834,239.8824,239.679,239.7662,5715.0
2024-02-05 11:55:00,247.53,247.89,247.48,247.76,12052.0,239.7468,240.0955,239.6984,239.9696,12052.0
2024-02-05 12:00:00,247.74,248.03,247.69,247.99,9700.0,239.9502,240.2311,239.9018,240.1923,9700.0
2024-02-05 12:05:00,248.0,248.18,247.84,247.98,5070.0,240.202,240.3764,240.047,240.1826,5070.0
2024-02-05 12:10:00,247.91,248.14,247.9,248.13,4831.0,240.1148,240.3376,240.1052,240.3279,4831.0
2024-02-05 12:15:00,248.14,248.4,248.12,248.26,5840.0,240.3376,240.5894,240.3182,240.4538,5840.0
2024-02-05 12:20:00,248.23,248.24,247.99,248.19,3295.0,240.4248,240.4345,240.1923,240.386,3295.0
2024-02-05 12:25:00,248.19,248.23,248.06,248.1,1591.0,240.386,240.4248,240.2601,240.2989,1591.0
2024-02-05 12:30:00,248.16,248.17,248.04,248.04,3827.0,240.357,240.3667,240.2408,240.2408,3827.0
2024-02-05 12:35:00,248.1,248.15,248.04,248.1,3336.0,240.2989,240.3473,240.2408,240.2989,3336.0
2024-02-05 12:40:00,248.13,248.13,247.71,247.74,1718.0,240.3279,240.3279,239.9211,239.9502,1718.0
2024-02-05 12:45:00,247.8,247.82,247.48,247.67,2927.0,240.0083,240.0277,239.6984,239.8824,2927.0
2024-02-05 12:50:00,247.69,247.7,247.57,247.66,4635.0,239.9018,239.9114,239.7855,239.8727,4635.0
2024-02-05 12:55:00,247.65,247.65,247.5,247.54,3638.0,239.863,239.863,239.7177,239.7565,3638.0
2024-02-05 13:00:00,247.52,247.53,247.33,247.37,1700.0,239.7371,239.7468,239.5531,239.5918,1700.0
2024-02-05 13:05:00,247.37,247.43,247.28,247.35,3613.0,239.5918,239.6499,239.5046,239.5724,3613.0
2024-02-05 13:10:00,247.44,247.64,247.39,247.64,2954.0,239.6596,239.8533,239.6112,239.8533,2954.0
2024-02-05 13:15:00,247.63,247.63,247.45,247.46,2300.0,239.8436,239.8436,239.6693,239.679,2300.0
2024-02-05 13:20:00,247.45,247.58,247.39,247.39,3378.0,239.6693,239.7952,239.6112,239.6112,3378.0
2024-02-05 13:25:00,247.39,247.39,247.14,247.14,2420.0,239.6112,239.6112,239.3691,239.3691,2420.0
2024-02-05 13:30:00,247.17,247.29,247.17,247.28,3029.0,239.3981,239.5143,239.3981,239.5046,3029.0
2024-02-05 13:35:00,247.27,247.51,247.26,247.47,4703.0,239.495,239.7274,239.4853,239.6887,4703.0
2024-02-05 13:40:00,247.49,247.54,247.46,247.49,3273.0,239.708,239.7565,239.679,239.708,3273.0
2024-02-05 13:45:00,247.54,247.57,247.36,247.43,3588.0,239.7565,239.7855,239.5821,239.6499,3588.0
2024-02-05 13:50:00,247.49,247.59,247.46,247.49,2240.0,239.708,239.8049,239.679,239.708,2240.0
2024-02-05 13:55:00,247.47,247.5,247.28,247.49,3300.0,239.6887,239.7177,239.5046,239.708,3300.0
2024-02-05 14:00:00,247.49,247.53,247.36,247.51,4024.0,239.708,239.7468,239.5821,239.7274,4024.0
2024-02-05 14:05:00,247.58,247.7,247.54,247.67,3866.0,239.7952,239.9114,239.7565,239.8824,3866.0
2024-02-05 14:10:00,247.61,247.86,247.61,247.84,13988.0,239.8243,240.0664,239.8243,240.047,13988.0
2024-02-05 14:15:00,247.84,247.96,247.78,247.9,3955.0,240.047,240.1633,239.9889,240.1052,3955.0
2024-02-05 14:20:00,247.89,248.23,247.88,248.15,4195.0,240.0955,240.4248,240.0858,240.3473,4195.0
2024-02-05 14:25:00,248.15,248.28,248.14,248.19,3168.0,240.3473,240.4732,240.3376,240.386,3168.0
2024-02-05 14:30:00,248.29,248.42,248.24,248.35,7670.0,240.4829,240.6088,240.4345,240.541,7670.0
2024-02-05 14:35:00,248.3,248.48,248.24,248.31,3678.0,240.4926,240.6669,240.4345,240.5023,3678.0
2024-02-05 14:40:00,248.36,248.44,248.33,248.36,4642.0,240.5507,240.6282,240.5216,240.5507,4642.0
2024-02-05 14:45:00,248.37,248.53,248.37,248.52,3488.0,240.5604,240.7153,240.5604,240.7057,3488.0
2024-02-05 14:50:00,248.53,248.53,248.29,248.41,3785.0,240.7153,240.7153,240.4829,240.5991,3785.0
2024-02-05 14:55:00,248.36,248.39,248.22,248.3,4919.0,240.5507,240.5797,240.4151,240.4926,4919.0
2024-02-05 15:00:00,248.3,248.35,248.2,248.2,6008.0,240.4926,240.541,240.3957,240.3957,6008.0
2024-02-05 15:05:00,248.24,248.27,247.98,248.06,1648.0,240.4345,240.4635,240.1826,240.2601,1648.0
2024-02-05 15:10:00,248.07,248.19,247.96,247.99,3436.0,240.2698,240.386,240.1633,240.1923,3436.0
2024-02-05 15:15:00,247.93,248.23,247.89,248.2,3844.0,240.1342,240.4248,240.0955,240.3957,3844.0
2024-02-05 15:20:00,248.18,248.33,248.16,248.3,5593.0,240.3764,240.5216,240.357,240.4926,5593.0
2024-02-05 15:25:00,248.32,248.39,248.26,248.29,4729.0,240.5119,240.5797,240.4538,240.4829,4729.0
2024-02-05 15:30:00,248.26,248.49,248.19,248.49,7022.0,240.4538,240.6766,240.386,240.6766,7022.0
2024-02-05 15:35:00,248.46,248.46,248.21,248.25,6612.0,240.6475,240.6475,240.4054,240.4441,6612.0
2024-02-05 15:40:00,248.26,248.26,248.1,248.1,4170.0,240.4538,240.4538,240.2989,240.2989,4170.0
2024-02-05 15:45:00,248.08,248.29,248.08,248.11,7497.0,240.2795,240.4829,240.2795,240.3086,7497.0
2024-02-05 15:50:00,248.22,248.43,248.17,248.31,16088.0,240.4151,240.6185,240.3667,240.5023,16088.0
2024-02-05 15:55:00,248.29,248.66,248.25,248.29,52204.0,240.4829,240.8413,240.4441,240.4829,52204.0
2024-02-06 09:30:00,249.4,249.51,248.52,249.22,26676.0,241.558,241.6645,240.7057,241.3836,26676.0
2024-02-06 09:35:00,249.18,249.18,248.81,248.83,3200.0,241.3449,241.3449,240.9865,241.0059,3200.0
2024-02-06 09:40:00,248.97,249.23,248.93,249.22,5278.0,241.1415,241.3933,241.1028,241.3836,5278.0
2024-02-06 09:45:00,249.11,249.42,248.99,248.99,2156.0,241.2771,241.5774,241.1609,241.1609,2156.0
2024-02-06 09:50:00,249.09,249.37,248.92,249.14,5704.0,241.2577,241.5289,241.0931,241.3062,5704.0
2024-02-06 09:55:00,249.23,249.32,248.94,249.08,29254.0,241.3933,241.4805,241.1125,241.2481,29254.0
2024-02-06 10:00:00,249.05,249.26,248.93,249.25,6174.0,241.219,241.4224,241.1028,241.4127,6174.0
2024-02-06 10:05:00,249.33,249.38,248.98,249.07,16679.0,241.4902,241.5386,241.1512,241.2384,16679.0
2024-02-06 10:10:00,249.0,249.16,248.77,248.78,4991.0,241.1706,241.3255,240.9478,240.9575,4991.0
2024-02-06 10:15:00,248.91,249.48,248.9,249.26,5085.0,241.0834,241.6355,241.0737,241.4224,5085.0
2024-02-06 10:20:00,249.05,249.44,249.05,249.29,1550.0,241.219,241.5967,241.219,241.4514,1550.0
2024-02-06 10:25:00,249.18,249.34,249.05,249.16,4456.0,241.3449,241.4999,241.219,241.3255,4456.0
2024-02-06 10:30:00,249.11,249.19,249.02,249.12,4424.0,241.2771,241.3546,241.1899,241.2868,4424.0
2024-02-06 10:35:00,249.09,249.31,249.06,249.23,1675.0,241.2577,241.4708,241.2287,241.3933,1675.0
2024-02-06 10:40:00,249.11,249.26,249.04,249.26,4398.0,241.2771,241.4224,241.2093,241.4224,4398.0
2024-02-06 10:45:00,249.26,249.45,249.14,249.14,5478.0,241.4224,241.6064,241.3062,241.3062,5478.0
2024-02-06 10:50:00,249.13,249.28,248.99,249.16,6961.0,241.2965,241.4418,241.1609,241.3255,6961.0
2024-02-06 10:55:00,249.16,249.26,249.15,249.15,3711.0,241.3255,241.4224,241.3158,241.3158,3711.0
2024-02-06 11:00:00,249.22,249.25,249.07,249.25,5788.0,241.3836,241.4127,241.2384,241.4127,5788.0
2024-02-06 11:05:00,249.23,249.46,249.21,249.44,14362.0,241.3933,241.6161,241.374,241.5967,14362.0
2024-02-06 11:10:00,249.44,249.73,249.35,249.36,8367.0,241.5967,241.8776,241.5096,241.5192,8367.0
2024-02-06 11:15:00,249.31,249.44,249.18,249.44,25196.0,241.4708,241.5967,241.3449,241.5967,25196.0
2024-02-06 11:20:00,249.41,249.77,249.34,249.77,7097.0,241.5677,241.9164,241.4999,241.9164,7097.0
2024-02-06 11:25:00,249.77,249.9,249.72,249.82,5572.0,241.9164,242.0423,241.8679,241.9648,5572.0
2024-02-06 11:30:00,249.81,249.92,249.8,249.88,4769.0,241.9551,242.0616,241.9454,242.0229,4769.0
2024-02-06 11:35:00,249.9,249.97,249.72,249.95,7967.0,242.0423,242.1101,241.8679,242.0907,7967.0
2024-02-06 11:40:00,249.92,250.29,249.86,250.16,58285.0,242.0616,242.42,242.0035,242.2941,58285.0
2024-02-06 11:45:00,250.18,250.21,250.0,250.19,8779.0,242.3135,242.3425,242.1391,242.3231,8779.0
2024-02-06 11:50:00,250.21,250.45,250.21,250.28,13829.0,242.3425,242.575,242.3425,242.4103,13829.0
2024-02-06 11:55:00,250.27,250.64,250.24,250.5,8216.0,242.4006,242.759,242.3716,242.6234,8216.0
2024-02-06 12:00:00,250.49,250.95,250.47,250.84,7942.0,242.6137,243.0593,242.5943,242.9527,7942.0
2024-02-06 12:05:00,250.84,251.08,250.75,251.03,9057.0,242.9527,243.1852,242.8655,243.1367,9057.0
2024-02-06 12:10:00,251.01,251.07,250.82,251.07,5177.0,243.1174,243.1755,242.9333,243.1755,5177.0
2024-02-06 12:15:00,251.03,251.18,250.96,250.96,7385.0,243.1367,243.282,243.0689,243.0689,7385.0
2024-02-06 12:20:00,251.02,251.02,250.83,250.93,4152.0,243.1271,243.1271,242.943,243.0399,4152.0
2024-02-06 12:25:00,250.92,251.33,250.92,251.33,5764.0,243.0302,243.4273,243.0302,243.4273,5764.0
2024-02-06 12:30:00,251.34,251.4,251.26,251.37,5025.0,243.437,243.4951,243.3595,243.466,5025.0
2024-02-06 12:35:00,251.43,251.58,251.37,251.41,4633.0,243.5242,243.6694,243.466,243.5048,4633.0
2024-02-06 12:40:00,251.4,251.48,251.33,251.48,3325.0,243.4951,243.5726,243.4273,243.5726,3325.0
2024-02-06 12:45:00,251.32,251.38,251.14,251.25,2920.0,243.4176,243.4757,243.2433,243.3498,2920.0
2024-02-06 12:50:00,251.22,251.28,251.18,251.18,2330.0,243.3208,243.3789,243.282,243.282,2330.0
2024-02-06 12:55:00,251.18,251.42,251.18,251.32,9999.0,243.282,243.5145,243.282,243.4176,9999.0
2024-02-06 13:00:00,251.35,251.73,251.35,251.73,6764.0,243.4467,243.8147,243.4467,243.8147,6764.0
2024-02-06 13:05:00,251.75,251.79,251.71,251.78,2400.0,243.8341,243.8728,243.7954,243.8632,2400.0
2024-02-06 13:10:00,251.77,251.8,251.54,251.62,2154.0,243.8535,243.8825,243.6307,243.7082,2154.0
2024-02-06 13:15:00,251.58,251.67,251.4,251.4,4046.0,243.6694,243.7566,243.4951,243.4951,4046.0
2024-02-06 13:20:00,251.34,251.4,251.18,251.18,5607.0,243.437,243.4951,243.282,243.282,5607.0
2024-02-06 13:25:00,251.31,251.33,251.23,251.33,1464.0,243.4079,243.4273,243.3304,243.4273,1464.0
2024-02-06 13:30:00,251.39,251.39,251.23,251.32,3142.0,243.4854,243.4854,243.3304,243.4176,3142.0
2024-02-06 13:35:00,251.33,251.41,251.29,251.4,3908.0,243.4273,243.5048,243.3886,243.4951,3908.0
2024-02-06 13:40:00,251.39,251.47,251.28,251.43,5293.0,243.4854,243.5629,243.3789,243.5242,5293.0
2024-02-06 13:45:00,251.47,251.48,251.32,251.44,4767.0,243.5629,243.5726,243.4176,243.5338,4767.0
2024-02-06 13:50:00,251.45,251.45,251.34,251.34,2200.0,243.5435,243.5435,243.437,243.437,2200.0
2024-02-06 13:55:00,251.33,251.37,251.31,251.36,3593.0,243.4273,243.466,243.4079,243.4564,3593.0
2024-02-06 14:00:00,251.38,251.44,251.18,251.25,4100.0,243.4757,243.5338,243.282,243.3498,4100.0
2024-02-06 14:05:00,251.18,251.18,250.43,250.43,1593.0,243.282,243.282,242.5556,242.5556,1593.0
2024-02-06 14:10:00,250.43,250.43,250.14,250.14,1546.0,242.5556,242.5556,242.2747,242.2747,1546.0
2024-02-06 14:15:00,250.0,250.13,249.99,250.13,5625.0,242.1391,242.265,242.1294,242.265,5625.0
2024-02-06 14:20:00,250.13,250.26,249.94,250.1,8403.0,242.265,242.3909,242.081,242.236,8403.0
2024-02-06 14:25:00,250.09,250.29,250.05,250.17,4490.0,242.2263,242.42,242.1876,242.3038,4490.0
2024-02-06 14:30:00,250.18,250.22,250.14,250.21,2065.0,242.3135,242.3522,242.2747,242.3425,2065.0
2024-02-06 14:35:00,250.21,250.31,250.09,250.09,3264.0,242.3425,242.4394,242.2263,242.2263,3264.0
2024-02-06 14:40:00,250.15,250.19,250.07,250.16,5858.0,242.2844,242.3231,242.2069,242.2941,5858.0
2024-02-06 14:45:00,250.13,250.25,250.09,250.25,3167.0,242.265,242.3813,242.2263,242.3813,3167.0
2024-02-06 14:50:00,250.2,250.2,250.06,250.12,3086.0,242.3328,242.3328,242.1972,242.2553,3086.0
2024-02-06 14:55:00,250.09,250.12,249.85,249.93,5014.0,242.2263,242.2553,241.9938,242.0713,5014.0
2024-02-06 15:00:00,249.92,250.03,249.86,250.03,2833.0,242.0616,242.1682,242.0035,242.1682,2833.0
2024-02-06 15:05:00,250.04,250.29,250.03,250.08,5685.0,242.1779,242.42,242.1682,242.2166,5685.0
2024-02-06 15:10:00,250.14,250.17,249.94,250.0,10658.0,242.2747,242.3038,242.081,242.1391,10658.0
2024-02-06 15:15:00,250.01,250.08,249.9,250.06,8783.0,242.1488,242.2166,242.0423,242.1972,8783.0
2024-02-06 15:20:00,250.03,250.05,249.87,249.9,1767.0,242.1682,242.1876,242.0132,242.0423,1767.0
2024-02-06 15:25:00,249.93,250.1,249.92,250.08,4581.0,242.0713,242.236,242.0616,242.2166,4581.0
2024-02-06 15:30:00,250.15,250.17,249.94,250.02,5620.0,242.2844,242.3038,242.081,242.1585,5620.0
2024-02-06 15:35:00,250.01,250.01,249.76,249.81,7851.0,242.1488,242.1488,241.9067,241.9551,7851.0
2024-02-06 15:40:00,249.81,250.16,249.8,250.0,12211.0,241.9551,242.2941,241.9454,242.1391,12211.0
2024-02-06 15:45:00,250.04,250.32,250.04,250.26,9951.0,242.1779,242.4491,242.1779,242.3909,9951.0
2024-02-06 15:50:00,250.25,250.57,250.2,250.46,22616.0,242.3813,242.6912,242.3328,242.5847,22616.0
2024-02-06 15:55:00,250.54,250.84,250.48,250.84,37723.0,242.6621,242.9527,242.604,242.9527,37723.0
2024-02-07 09:30:00,251.96,252.37,251.2,251.71,27264.0,244.0375,244.4346,243.3014,243.7954,27264.0
2024-02-07 09:35:00,251.51,251.83,251.19,251.46,5400.0,243.6016,243.9116,243.2917,243.5532,5400.0
2024-02-07 09:40:00,251.23,251.23,250.56,250.72,5212.0,243.3304,243.3304,242.6815,242.8365,5212.0
2024-02-07 09:45:00,250.4,250.72,250.35,250.72,2997.0,242.5265,242.8365,242.4781,242.8365,2997.0
2024-02-07 09:50:00,250.75,250.78,250.4,250.6,9454.0,242.8655,242.8946,242.5265,242.7203,9454.0
2024-02-07 09:55:00,250.51,250.7,250.26,250.7,2594.0,242.6331,242.8171,242.3909,242.8171,2594.0
2024-02-07 10:00:00,250.68,250.82,250.31,250.75,6900.0,242.7977,242.9333,242.4394,242.8655,6900.0
2024-02-07 10:05:00,250.8,250.88,250.42,250.77,5433.0,242.914,242.9915,242.5459,242.8849,5433.0
2024-02-07 10:10:00,250.77,250.78,250.01,250.47,6959.0,242.8849,242.8946,242.1488,242.5943,6959.0
2024-02-07 10:15:00,250.47,251.15,250.31,250.75,12477.0,242.5943,243.253,242.4394,242.8655,12477.0
2024-02-07 10:20:00,250.96,251.03,250.73,250.96,4636.0,243.0689,243.1367,242.8462,243.0689,4636.0
2024-02-07 10:25:00,250.91,251.36,250.76,251.26,11379.0,243.0205,243.4564,242.8752,243.3595,11379.0
2024-02-07 10:30:00,251.22,251.24,250.45,250.52,10893.0,243.3208,243.3401,242.575,242.6428,10893.0
2024-02-07 10:35:00,250.59,250.71,250.42,250.56,17393.0,242.7106,242.8268,242.5459,242.6815,17393.0
2024-02-07 10:40:00,250.5,251.01,250.5,250.92,4516.0,242.6234,243.1174,242.6234,243.0302,4516.0
2024-02-07 10:45:00,250.86,251.14,250.81,251.14,6150.0,242.9721,243.2433,242.9237,243.2433,6150.0
2024-02-07 10:50:00,251.16,251.26,250.73,250.73,7378.0,243.2626,243.3595,242.8462,242.8462,7378.0
2024-02-07 10:55:00,250.75,251.19,250.68,251.09,9134.0,242.8655,243.2917,242.7977,243.1948,9134.0
2024-02-07 11:00:00,250.98,250.98,250.77,250.8,3500.0,243.0883,243.0883,242.8849,242.914,3500.0
2024-02-07 11:05:00,250.8,251.24,250.79,251.17,6486.0,242.914,243.3401,242.9043,243.2723,6486.0
2024-02-07 11:10:00,251.23,251.28,250.98,251.14,5408.0,243.3304,243.3789,243.0883,243.2433,5408.0
2024-02-07 11:15:00,251.15,251.24,250.97,251.08,2874.0,243.253,243.3401,243.0786,243.1852,2874.0
2024-02-07 11:20:00,251.12,251.12,250.85,250.86,2758.0,243.2239,243.2239,242.9624,242.9721,2758.0
2024-02-07 11:25:00,250.94,251.31,250.94,251.17,3420.0,243.0496,243.4079,243.0496,243.2723,3420.0
2024-02-07 11:30:00,251.23,251.24,251.0,251.01,3332.0,243.3304,243.3401,243.1077,243.1174,3332.0
2024-02-07 11:35:00,250.95,251.17,250.95,251.15,2000.0,243.0593,243.2723,243.0593,243.253,2000.0
2024-02-07 11:40:00,251.17,251.21,251.07,251.18,2345.0,243.2723,243.3111,243.1755,243.282,2345.0
2024-02-07 11:45:00,251.19,251.19,251.04,251.05,1836.0,243.2917,243.2917,243.1464,243.1561,1836.0
2024-02-07 11:50:00,251.04,251.43,251.04,251.41,4760.0,243.1464,243.5242,243.1464,243.5048,4760.0
2024-02-07 11:55:00,251.31,251.48,251.31,251.38,3060.0,243.4079,243.5726,243.4079,243.4757,3060.0
2024-02-07 12:00:00,251.4,251.44,251.36,251.37,2537.0,243.4951,243.5338,243.4564,243.466,2537.0
2024-02-07 12:05:00,251.42,251.56,251.35,251.5,3648.0,243.5145,243.6501,243.4467,243.592,3648.0
2024-02-07 12:10:00,251.46,251.46,251.31,251.43,2600.0,243.5532,243.5532,243.4079,243.5242,2600.0
2024-02-07 12:15:00,251.38,251.55,251.38,251.46,2600.0,243.4757,243.6404,243.4757,243.5532,2600.0
2024-02-07 12:20:00,251.57,251.57,251.4,251.42,1898.0,243.6598,243.6598,243.4951,243.5145,1898.0
2024-02-07 12:25:00,251.38,251.42,251.26,251.29,4599.0,243.4757,243.5145,243.3595,243.3886,4599.0
2024-02-07 12:30:00,251.25,251.3,251.13,251.13,2473.0,243.3498,243.3982,243.2336,243.2336,2473.0
2024-02-07 12:35:00,251.04,251.18,251.04,251.13,1023.0,243.1464,243.282,243.1464,243.2336,1023.0
2024-02-07 12:40:00,251.11,251.15,251.03,251.15,900.0,243.2142,243.253,243.1367,243.253,900.0
2024-02-07 12:45:00,251.11,251.22,251.04,251.12,1878.0,243.2142,243.3208,243.1464,243.2239,1878.0
2024-02-07 12:50:00,251.09,251.23,250.9,251.23,11567.0,243.1948,243.3304,243.0108,243.3304,11567.0
2024-02-07 12:55:00,251.27,251.27,251.11,251.26,9657.0,243.3692,243.3692,243.2142,243.3595,9657.0
2024-02-07 13:00:00,251.23,251.44,251.0,251.12,9539.0,243.3304,243.5338,243.1077,243.2239,9539.0
2024-02-07 13:05:00,251.1,251.15,250.98,251.0,1728.0,243.2045,243.253,243.0883,243.1077,1728.0
2024-02-07 13:10:00,251.06,251.2,251.05,251.18,1100.0,243.1658,243.3014,243.1561,243.282,1100.0
2024-02-07 13:15:00,251.22,251.38,251.18,251.32,2613.0,243.3208,243.4757,243.282,243.4176,2613.0
2024-02-07 13:20:00,251.32,251.34,251.16,251.19,3113.0,243.4176,243.437,243.2626,243.2917,3113.0
2024-02-07 13:25:00,251.24,251.24,251.15,251.16,1747.0,243.3401,243.3401,243.253,243.2626,1747.0
2024-02-07 13:30:00,251.17,251.2,251.03,251.03,1405.0,243.2723,243.3014,243.1367,243.1367,1405.0
2024-02-07 13:35:00,250.98,250.98,250.82,250.84,1796.0,243.0883,243.0883,242.9333,242.9527,1796.0
2024-02-07 13:40:00,250.78,250.86,250.66,250.86,2700.0,242.8946,242.9721,242.7784,242.9721,2700.0
2024-02-07 13:45:00,250.72,250.82,250.7,250.82,1615.0,242.8365,242.9333,242.8171,242.9333,1615.0
2024-02-07 13:50:00,250.86,250.94,250.85,250.89,3248.0,242.9721,243.0496,242.9624,243.0011,3248.0
2024-02-07 13:55:00,250.9,250.9,250.74,250.79,1800.0,243.0108,243.0108,242.8559,242.9043,1800.0
2024-02-07 14:00:00,250.8,250.95,250.8,250.94,3978.0,242.914,243.0593,242.914,243.0496,3978.0
2024-02-07 14:05:00,250.9,250.97,250.78,250.85,3961.0,243.0108,243.0786,242.8946,242.9624,3961.0
2024-02-07 14:10:00,250.83,250.84,250.47,250.57,12085.0,242.943,242.9527,242.5943,242.6912,12085.0
2024-02-07 14:15:00,250.5,250.63,250.34,250.37,10320.0,242.6234,242.7493,242.4684,242.4975,10320.0
2024-02-07 14:20:00,250.36,250.48,250.25,250.37,5739.0,242.4878,242.604,242.3813,242.4975,5739.0
2024-02-07 14:25:00,250.34,250.35,250.19,250.24,6496.0,242.4684,242.4781,242.3231,242.3716,6496.0
2024-02-07 14:30:00,250.25,250.37,250.24,250.37,3848.0,242.3813,242.4975,242.3716,242.4975,3848.0
2024-02-07 14:35:00,250.32,250.41,250.24,250.39,3408.0,242.4491,242.5362,242.3716,242.5169,3408.0
2024-02-07 14:40:00,250.44,250.67,250.43,250.62,3234.0,242.5653,242.7881,242.5556,242.7396,3234.0
2024-02-07 14:45:00,250.66,250.86,250.63,250.66,4013.0,242.7784,242.9721,242.7493,242.7784,4013.0
2024-02-07 14:50:00,250.68,250.71,250.51,250.51,3229.0,242.7977,242.8268,242.6331,242.6331,3229.0
2024-02-07 14:55:00,250.43,250.53,250.39,250.48,3125.0,242.5556,242.6525,242.5169,242.604,3125.0
2024-02-07 15:00:00,250.43,250.7,250.39,250.64,5671.0,242.5556,242.8171,242.5169,242.759,5671.0
2024-02-07 15:05:00,250.62,250.62,250.27,250.32,2177.0,242.7396,242.7396,242.4006,242.4491,2177.0
2024-02-07 15:10:00,250.35,250.38,250.15,250.15,5009.0,242.4781,242.5072,242.2844,242.2844,5009.0
2024-02-07 15:15:00,250.15,250.25,249.95,250.13,8029.0,242.2844,242.3813,242.0907,242.265,8029.0
2024-02-07 15:20:00,250.17,250.22,250.06,250.18,3873.0,242.3038,242.3522,242.1972,242.3135,3873.0
2024-02-07 15:25:00,250.19,250.19,249.94,249.96,5530.0,242.3231,242.3231,242.081,242.1004,5530.0
2024-02-07 15:30:00,249.98,250.09,249.97,250.04,19368.0,242.1198,242.2263,242.1101,242.1779,19368.0
2024-02-07 15:35:00,250.03,250.18,250.0,250.0,6878.0,242.1682,242.3135,242.1391,242.1391,6878.0
2024-02-07 15:40:00,249.99,250.08,249.7,249.8,9936.0,242.1294,242.2166,241.8486,241.9454,9936.0
2024-02-07 15:45:00,249.83,250.07,249.83,249.91,14639.0,241.9745,242.2069,241.9745,242.052,14639.0
2024-02-07 15:50:00,249.9,250.14,249.83,250.02,28530.0,242.0423,242.2747,241.9745,242.1585,28530.0
2024-02-07 15:55:00,249.99,250.35,249.98,250.26,30971.0,242.1294,242.4781,242.1198,242.3909,30971.0
2024-02-08 09:30:00,249.99,250.35,249.48,249.82,14919.0,242.1294,242.4781,241.6355,241.9648,14919.0
2024-02-08 09:35:00,249.74,250.04,249.72,249.97,3862.0,241.8873,242.1779,241.8679,242.1101,3862.0
2024-02-08 09:40:00,249.93,250.59,249.93,250.32,3931.0,242.0713,242.7106,242.0713,242.4491,3931.0
2024-02-08 09:45:00,250.34,250.39,249.94,250.03,4637.0,242.4684,242.5169,242.081,242.1682,4637.0
2024-02-08 09:50:00,249.96,250.28,249.95,250.25,5742.0,242.1004,242.4103,242.0907,242.3813,5742.0
2024-02-08 09:55:00,250.15,250.19,249.98,250.0,3316.0,242.2844,242.3231,242.1198,242.1391,3316.0
2024-02-08 10:00:00,250.15,250.2,249.85,250.04,5483.0,242.2844,242.3328,241.9938,242.1779,5483.0
2024-02-08 10:05:00,249.86,249.94,249.37,249.38,3462.0,242.0035,242.081,241.5289,241.5386,3462.0
2024-02-08 10:10:00,249.38,249.63,249.16,249.22,4025.0,241.5386,241.7808,241.3255,241.3836,4025.0
2024-02-08 10:15:00,249.2,249.29,248.8,248.89,6676.0,241.3643,241.4514,240.9769,241.064,6676.0
2024-02-08 10:20:00,248.93,248.97,248.71,248.8,2720.0,241.1028,241.1415,240.8897,240.9769,2720.0
2024-02-08 10:25:00,248.81,249.17,248.8,249.01,2019.0,240.9865,241.3352,240.9769,241.1803,2019.0
2024-02-08 10:30:00,248.93,248.94,248.82,248.85,5601.0,241.1028,241.1125,240.9962,241.0253,5601.0
2024-02-08 10:35:00,248.85,248.99,248.75,248.88,5547.0,241.0253,241.1609,240.9284,241.0543,5547.0
2024-02-08 10:40:00,248.78,248.78,248.39,248.57,4126.0,240.9575,240.9575,240.5797,240.7541,4126.0
2024-02-08 10:45:00,248.66,248.73,248.57,248.62,4337.0,240.8413,240.9091,240.7541,240.8025,4337.0
2024-02-08 10:50:00,248.64,249.1,248.64,249.03,2517.0,240.8219,241.2674,240.8219,241.1996,2517.0
2024-02-08 10:55:00,249.02,249.21,248.94,249.06,1800.0,241.1899,241.374,241.1125,241.2287,1800.0
2024-02-08 11:00:00,249.06,249.32,248.92,249.32,7296.0,241.2287,241.4805,241.0931,241.4805,7296.0
2024-02-08 11:05:00,249.31,249.36,249.22,249.26,4639.0,241.4708,241.5192,241.3836,241.4224,4639.0
2024-02-08 11:10:00,249.26,249.43,249.22,249.4,5307.0,241.4224,241.587,241.3836,241.558,5307.0
2024-02-08 11:15:00,249.46,249.52,249.34,249.42,3105.0,241.6161,241.6742,241.4999,241.5774,3105.0
2024-02-08 11:20:00,249.48,249.86,249.48,249.83,2959.0,241.6355,242.0035,241.6355,241.9745,2959.0
2024-02-08 11:25:00,249.86,249.9,249.51,249.59,3584.0,242.0035,242.0423,241.6645,241.742,3584.0
2024-02-08 11:30:00,249.6,249.72,249.34,249.61,9537.0,241.7517,241.8679,241.4999,241.7614,9537.0
2024-02-08 11:35:00,249.6,249.78,249.6,249.68,1954.0,241.7517,241.926,241.7517,241.8292,1954.0
2024-02-08 11:40:00,249.66,249.66,249.51,249.51,3845.0,241.8098,241.8098,241.6645,241.6645,3845.0
2024-02-08 11:45:00,249.54,249.61,249.54,249.61,3940.0,241.6936,241.7614,241.6936,241.7614,3940.0
2024-02-08 11:50:00,249.61,249.78,249.61,249.73,3490.0,241.7614,241.926,241.7614,241.8776,3490.0
2024-02-08 11:55:00,249.75,249.93,249.75,249.85,1915.0,241.897,242.0713,241.897,241.9938,1915.0
2024-02-08 12:00:00,249.87,249.88,249.82,249.85,1152.0,242.0132,242.0229,241.9648,241.9938,1152.0
2024-02-08 12:05:00,249.83,250.05,249.83,249.93,5031.0,241.9745,242.1876,241.9745,242.0713,5031.0
2024-02-08 12:10:00,249.97,249.98,249.89,249.94,4150.0,242.1101,242.1198,242.0326,242.081,4150.0
2024-02-08 12:15:00,249.94,249.99,249.88,249.98,3375.0,242.081,242.1294,242.0229,242.1198,3375.0
2024-02-08 12:20:00,249.96,250.0,249.89,249.89,3597.0,242.1004,242.1391,242.0326,242.0326,3597.0
2024-02-08 12:25:00,249.87,250.2,249.87,250.07,5786.0,242.0132,242.3328,242.0132,242.2069,5786.0
2024-02-08 12:30:00,250.07,250.07,249.94,249.94,5237.0,242.2069,242.2069,242.081,242.081,5237.0
2024-02-08 12:35:00,249.94,249.98,249.82,249.92,2571.0,242.081,242.1198,241.9648,242.0616,2571.0
2024-02-08 12:40:00,249.89,249.96,249.83,249.92,1809.0,242.0326,242.1004,241.9745,242.0616,1809.0
2024-02-08 12:45:00,249.91,249.93,249.86,249.89,1205.0,242.052,242.0713,242.0035,242.0326,1205.0
2024-02-08 12:50:00,249.91,249.92,249.87,249.91,1277.0,242.052,242.0616,242.0132,242.052,1277.0
2024-02-08 12:55:00,249.91,250.07,249.91,250.03,4521.0,242.052,242.2069,242.052,242.1682,4521.0
2024-02-08 13:00:00,249.98,250.39,249.98,250.27,2594.0,242.1198,242.5169,242.1198,242.4006,2594.0
2024-02-08 13:05:00,250.22,250.22,250.1,250.11,621.0,242.3522,242.3522,242.236,242.2457,621.0
2024-02-08 13:10:00,250.12,250.13,250.05,250.09,3726.0,242.2553,242.265,242.1876,242.2263,3726.0
2024-02-08 13:15:00,250.12,250.17,249.99,249.99,1878.0,242.2553,242.3038,242.1294,242.1294,1878.0
2024-02-08 13:20:00,250.02,250.07,250.02,250.03,760.0,242.1585,242.2069,242.1585,242.1682,760.0
2024-02-08 13:25:00,250.05,250.12,250.04,250.09,7161.0,242.1876,242.2553,242.1779,242.2263,7161.0
2024-02-08 13:30:00,250.13,250.17,250.06,250.06,3827.0,242.265,242.3038,242.1972,242.1972,3827.0
2024-02-08 13:35:00,250.06,250.25,250.05,250.17,2354.0,242.1972,242.3813,242.1876,242.3038,2354.0
2024-02-08 13:40:00,250.13,250.17,249.99,249.99,1300.0,242.265,242.3038,242.1294,242.1294,1300.0
2024-02-08 13:45:00,250.03,250.1,249.98,250.04,3991.0,242.1682,242.236,242.1198,242.1779,3991.0
2024-02-08 13:50:00,249.99,250.15,249.98,250.08,2005.0,242.1294,242.2844,242.1198,242.2166,2005.0
2024-02-08 13:55:00,250.09,250.23,250.08,250.19,2076.0,242.2263,242.3619,242.2166,242.3231,2076.0
2024-02-08 14:00:00,250.24,250.27,250.02,250.02,5120.0,242.3716,242.4006,242.1585,242.1585,5120.0
2024-02-08 14:05:00,249.99,250.45,249.98,250.11,25763.0,242.1294,242.575,242.1198,242.2457,25763.0
2024-02-08 14:10:00,250.12,250.24,250.11,250.17,3594.0,242.2553,242.3716,242.2457,242.3038,3594.0
2024-02-08 14:15:00,250.16,250.21,250.12,250.16,1627.0,242.2941,242.3425,242.2553,242.2941,1627.0
2024-02-08 14:20:00,250.15,250.26,249.93,249.99,6156.0,242.2844,242.3909,242.0713,242.1294,6156.0
2024-02-08 14:25:00,249.97,250.2,249.97,250.13,2899.0,242.1101,242.3328,242.1101,242.265,2899.0
2024-02-08 14:30:00,250.11,250.24,250.06,250.12,6090.0,242.2457,242.3716,242.1972,242.2553,6090.0
2024-02-08 14:35:00,250.03,250.17,249.98,250.17,2535.0,242.1682,242.3038,242.1198,242.3038,2535.0
2024-02-08 14:40:00,250.13,250.15,250.06,250.06,1775.0,242.265,242.2844,242.1972,242.1972,1775.0
2024-02-08 14:45:00,250.09,250.12,250.01,250.09,4123.0,242.2263,242.2553,242.1488,242.2263,4123.0
2024-02-08 14:50:00,250.1,250.17,250.04,250.06,4023.0,242.236,242.3038,242.1779,242.1972,4023.0
2024-02-08 14:55:00,250.09,250.14,250.07,250.08,3000.0,242.2263,242.2747,242.2069,242.2166,3000.0
2024-02-08 15:00:00,250.07,250.23,250.05,250.05,3344.0,242.2069,242.3619,242.1876,242.1876,3344.0
2024-02-08 15:05:00,250.07,250.09,250.01,250.04,2846.0,242.2069,242.2263,242.1488,242.1779,2846.0
2024-02-08 15:10:00,250.06,250.15,249.98,250.15,3632.0,242.1972,242.2844,242.1198,242.2844,3632.0
2024-02-08 15:15:00,250.16,250.23,250.08,250.23,6003.0,242.2941,242.3619,242.2166,242.3619,6003.0
2024-02-08 15:20:00,250.27,250.36,250.24,250.33,3251.0,242.4006,242.4878,242.3716,242.4587,3251.0
2024-02-08 15:25:00,250.26,250.43,250.25,250.33,3692.0,242.3909,242.5556,242.3813,242.4587,3692.0
2024-02-08 15:30:00,250.32,250.38,250.29,250.35,5374.0,242.4491,242.5072,242.42,242.4781,5374.0
2024-02-08 15:35:00,250.3,250.32,250.17,250.18,8839.0,242.4297,242.4491,242.3038,242.3135,8839.0
2024-02-08 15:40:00,250.16,250.34,250.16,250.3,6833.0,242.2941,242.4684,242.2941,242.4297,6833.0
2024-02-08 15:45:00,250.34,250.59,250.3,250.45,8822.0,242.4684,242.7106,242.4297,242.575,8822.0
2024-02-08 15:50:00,250.49,250.64,250.33,250.58,24508.0,242.6137,242.759,242.4587,242.7009,24508.0
2024-02-08 15:55:00,250.66,251.19,250.6,251.07,49559.0,242.7784,243.2917,242.7203,243.1755,49559.0
2024-02-09 09:30:00,250.89,251.0,249.89,250.76,20480.0,243.0011,243.1077,242.0326,242.8752,20480.0
2024-02-09 09:35:00,250.88,251.0,250.08,250.09,3582.0,242.9915,243.1077,242.2166,242.2263,3582.0
2024-02-09 09:40:00,250.22,250.56,250.05,250.05,1763.0,242.3522,242.6815,242.1876,242.1876,1763.0
2024-02-09 09:45:00,250.15,250.6,250.15,250.41,3032.0,242.2844,242.7203,242.2844,242.5362,3032.0
2024-02-09 09:50:00,250.3,250.44,250.18,250.42,1182.0,242.4297,242.5653,242.3135,242.5459,1182.0
2024-02-09 09:55:00,250.27,250.73,250.25,250.68,3083.0,242.4006,242.8462,242.3813,242.7977,3083.0
2024-02-09 10:00:00,250.58,250.6,250.36,250.49,2740.0,242.7009,242.7203,242.4878,242.6137,2740.0
2024-02-09 10:05:00,250.4,250.64,250.11,250.56,7068.0,242.5265,242.759,242.2457,242.6815,7068.0
2024-02-09 10:10:00,250.56,250.56,250.11,250.19,6066.0,242.6815,242.6815,242.2457,242.3231,6066.0
2024-02-09 10:15:00,250.19,250.26,249.77,249.87,4010.0,242.3231,242.3909,241.9164,242.0132,4010.0
2024-02-09 10:20:00,249.75,249.93,249.68,249.87,7427.0,241.897,242.0713,241.8292,242.0132,7427.0
2024-02-09 10:25:00,249.86,249.88,249.61,249.88,7407.0,242.0035,242.0229,241.7614,242.0229,7407.0
2024-02-09 10:30:00,249.89,250.04,249.79,249.86,9595.0,242.0326,242.1779,241.9357,242.0035,9595.0
2024-02-09 10:35:00,249.78,250.05,249.78,249.86,7214.0,241.926,242.1876,241.926,242.0035,7214.0
2024-02-09 10:40:00,249.98,249.98,249.57,249.79,6276.0,242.1198,242.1198,241.7226,241.9357,6276.0
2024-02-09 10:45:00,249.76,249.79,249.34,249.39,8190.0,241.9067,241.9357,241.4999,241.5483,8190.0
2024-02-09 10:50:00,249.31,249.48,249.05,249.28,6130.0,241.4708,241.6355,241.219,241.4418,6130.0
2024-02-09 10:55:00,249.24,249.34,248.87,249.15,8823.0,241.403,241.4999,241.0447,241.3158,8823.0
2024-02-09 11:00:00,249.07,249.42,248.97,249.26,7173.0,241.2384,241.5774,241.1415,241.4224,7173.0
2024-02-09 11:05:00,249.34,249.34,249.06,249.22,4101.0,241.4999,241.4999,241.2287,241.3836,4101.0
2024-02-09 11:10:00,249.21,249.33,249.17,249.23,1665.0,241.374,241.4902,241.3352,241.3933,1665.0
2024-02-09 11:15:00,249.27,249.36,249.15,249.36,3007.0,241.4321,241.5192,241.3158,241.5192,3007.0
2024-02-09 11:20:00,249.29,249.29,249.14,249.16,2970.0,241.4514,241.4514,241.3062,241.3255,2970.0
2024-02-09 11:25:00,249.12,249.42,249.07,249.42,2440.0,241.2868,241.5774,241.2384,241.5774,2440.0
2024-02-09 11:30:00,249.42,249.57,249.32,249.45,5386.0,241.5774,241.7226,241.4805,241.6064,5386.0
2024-02-09 11:35:00,249.44,249.51,249.29,249.51,2326.0,241.5967,241.6645,241.4514,241.6645,2326.0
2024-02-09 11:40:00,249.46,249.53,249.27,249.3,4575.0,241.6161,241.6839,241.4321,241.4611,4575.0
2024-02-09 11:45:00,249.22,249.32,249.08,249.3,6978.0,241.3836,241.4805,241.2481,241.4611,6978.0
2024-02-09 11:50:00,249.34,249.35,249.29,249.29,1467.0,241.4999,241.5096,241.4514,241.4514,1467.0
2024-02-09 11:55:00,249.29,249.4,249.29,249.37,1605.0,241.4514,241.558,241.4514,241.5289,1605.0
2024-02-09 12:00:00,249.37,249.42,249.34,249.41,858.0,241.5289,241.5774,241.4999,241.5677,858.0
2024-02-09 12:05:00,249.34,249.39,249.27,249.27,1355.0,241.4999,241.5483,241.4321,241.4321,1355.0
2024-02-09 12:10:00,249.33,249.51,249.29,249.49,2469.0,241.4902,241.6645,241.4514,241.6452,2469.0
2024-02-09 12:15:00,249.5,249.5,249.27,249.33,2662.0,241.6548,241.6548,241.4321,241.4902,2662.0
2024-02-09 12:20:00,249.33,249.36,249.21,249.21,2236.0,241.4902,241.5192,241.374,241.374,2236.0
2024-02-09 12:25:00,249.26,249.43,249.22,249.41,4067.0,241.4224,241.587,241.3836,241.5677,4067.0
2024-02-09 12:30:00,249.41,249.45,249.31,249.34,3536.0,241.5677,241.6064,241.4708,241.4999,3536.0
2024-02-09 12:35:00,249.31,249.43,249.21,249.34,3906.0,241.4708,241.587,241.374,241.4999,3906.0
2024-02-09 12:40:00,249.25,249.32,249.23,249.26,3621.0,241.4127,241.4805,241.3933,241.4224,3621.0
2024-02-09 12:45:00,249.25,249.34,249.23,249.34,5900.0,241.4127,241.4999,241.3933,241.4999,5900.0
2024-02-09 12:50:00,249.4,249.55,249.37,249.55,6256.0,241.558,241.7033,241.5289,241.7033,6256.0
2024-02-09 12:55:00,249.55,249.68,249.52,249.68,6930.0,241.7033,241.8292,241.6742,241.8292,6930.0
2024-02-09 13:00:00,249.71,249.8,249.7,249.76,5611.0,241.8582,241.9454,241.8486,241.9067,5611.0
2024-02-09 13:05:00,249.77,249.87,249.73,249.83,1473.0,241.9164,242.0132,241.8776,241.9745,1473.0
2024-02-09 13:10:00,249.8,249.85,249.74,249.78,2320.0,241.9454,241.9938,241.8873,241.926,2320.0
2024-02-09 13:15:00,249.75,249.86,249.69,249.85,5332.0,241.897,242.0035,241.8389,241.9938,5332.0
2024-02-09 13:20:00,249.89,250.0,249.89,249.95,3202.0,242.0326,242.1391,242.0326,242.0907,3202.0
2024-02-09 13:25:00,249.95,250.13,249.95,250.05,6028.0,242.0907,242.265,242.0907,242.1876,6028.0
2024-02-09 13:30:00,250.1,250.1,249.74,249.74,11890.0,242.236,242.236,241.8873,241.8873,11890.0
2024-02-09 13:35:00,249.78,249.78,249.66,249.71,5149.0,241.926,241.926,241.8098,241.8582,5149.0
2024-02-09 13:40:00,249.67,249.7,249.5,249.55,4339.0,241.8195,241.8486,241.6548,241.7033,4339.0
2024-02-09 13:45:00,249.51,249.55,249.28,249.38,7038.0,241.6645,241.7033,241.4418,241.5386,7038.0
2024-02-09 13:50:00,249.36,249.4,249.24,249.3,4104.0,241.5192,241.558,241.403,241.4611,4104.0
2024-02-09 13:55:00,249.29,249.53,249.29,249.53,4288.0,241.4514,241.6839,241.4514,241.6839,4288.0
2024-02-09 14:00:00,249.55,249.87,249.55,249.87,4120.0,241.7033,242.0132,241.7033,242.0132,4120.0
2024-02-09 14:05:00,249.84,249.91,249.79,249.91,4065.0,241.9842,242.052,241.9357,242.052,4065.0
2024-02-09 14:10:00,249.92,250.01,249.9,249.97,5045.0,242.0616,242.1488,242.0423,242.1101,5045.0
2024-02-09 14:15:00,249.95,249.96,249.71,249.71,4595.0,242.0907,242.1004,241.8582,241.8582,4595.0
2024-02-09 14:20:00,249.72,249.83,249.71,249.8,3128.0,241.8679,241.9745,241.8582,241.9454,3128.0
2024-02-09 14:25:00,249.83,249.96,249.8,249.95,4721.0,241.9745,242.1004,241.9454,242.0907,4721.0
2024-02-09 14:30:00,249.97,249.98,249.92,249.92,2197.0,242.1101,242.1198,242.0616,242.0616,2197.0
2024-02-09 14:35:00,249.86,250.01,249.86,249.97,2447.0,242.0035,242.1488,242.0035,242.1101,2447.0
2024-02-09 14:40:00,249.97,250.19,249.97,250.04,2917.0,242.1101,242.3231,242.1101,242.1779,2917.0
2024-02-09 14:45:00,250.05,250.1,249.97,250.02,3957.0,242.1876,242.236,242.1101,242.1585,3957.0
2024-02-09 14:50:00,250.04,250.14,249.96,250.05,4862.0,242.1779,242.2747,242.1004,242.1876,4862.0
2024-02-09 14:55:00,249.98,249.98,249.78,249.79,4689.0,242.1198,242.1198,241.926,241.9357,4689.0
2024-02-09 15:00:00,249.79,249.87,249.67,249.86,5057.0,241.9357,242.0132,241.8195,242.0035,5057.0
2024-02-09 15:05:00,249.9,250.07,249.83,250.05,4532.0,242.0423,242.2069,241.9745,242.1876,4532.0
2024-02-09 15:10:00,250.05,250.07,249.91,250.07,7345.0,242.1876,242.2069,242.052,242.2069,7345.0
2024-02-09 15:15:00,250.09,250.17,250.04,250.07,4728.0,242.2263,242.3038,242.1779,242.2069,4728.0
2024-02-09 15:20:00,250.07,250.1,250.03,250.05,6005.0,242.2069,242.236,242.1682,242.1876,6005.0
2024-02-09 15:25:00,250.01,250.07,249.93,250.07,5251.0,242.1488,242.2069,242.0713,242.2069,5251.0
2024-02-09 15:30:00,250.04,250.11,249.95,250.04,9934.0,242.1779,242.2457,242.0907,242.1779,9934.0
2024-02-09 15:35:00,250.04,250.08,249.87,249.91,7404.0,242.1779,242.2166,242.0132,242.052,7404.0
2024-02-09 15:40:00,249.91,249.98,249.82,249.92,9455.0,242.052,242.1198,241.9648,242.0616,9455.0
2024-02-09 15:45:00,249.9,249.97,249.81,249.81,7156.0,242.0423,242.1101,241.9551,241.9551,7156.0
2024-02-09 15:50:00,249.78,249.82,249.57,249.71,28182.0,241.926,241.9648,241.7226,241.8582,28182.0
2024-02-09 15:55:00,249.82,250.02,249.76,249.99,50966.0,241.9648,242.1585,241.9067,242.1294,50966.0
2024-02-12 09:30:00,249.75,250.22,249.5,249.5,13052.0,241.897,242.3522,241.6548,241.6548,13052.0
2024-02-12 09:35:00,249.55,250.05,249.55,249.94,2307.0,241.7033,242.1876,241.7033,242.081,2307.0
2024-02-12 09:40:00,249.94,250.23,249.69,249.7,3017.0,242.081,242.3619,241.8389,241.8486,3017.0
2024-02-12 09:45:00,249.81,250.53,249.81,250.32,2369.0,241.9551,242.6525,241.9551,242.4491,2369.0
2024-02-12 09:50:00,250.1,250.1,249.56,249.73,3679.0,242.236,242.236,241.713,241.8776,3679.0
2024-02-12 09:55:00,249.87,249.87,249.39,249.59,4155.0,242.0132,242.0132,241.5483,241.742,4155.0
2024-02-12 10:00:00,249.64,249.95,249.53,249.87,3137.0,241.7904,242.0907,241.6839,242.0132,3137.0
2024-02-12 10:05:00,249.76,250.08,249.61,249.83,5219.0,241.9067,242.2166,241.7614,241.9745,5219.0
2024-02-12 10:10:00,249.84,250.12,249.78,250.12,2759.0,241.9842,242.2553,241.926,242.2553,2759.0
2024-02-12 10:15:00,250.0,250.07,249.9,250.05,5370.0,242.1391,242.2069,242.0423,242.1876,5370.0
2024-02-12 10:20:00,250.05,250.05,249.62,249.63,10737.0,242.1876,242.1876,241.7711,241.7808,10737.0
2024-02-12 10:25:00,249.6,250.08,249.51,250.08,13961.0,241.7517,242.2166,241.6645,242.2166,13961.0
2024-02-12 10:30:00,250.05,250.3,250.05,250.29,14585.0,242.1876,242.4297,242.1876,242.42,14585.0
2024-02-12 10:35:00,250.19,250.24,249.86,249.87,3310.0,242.3231,242.3716,242.0035,242.0132,3310.0
2024-02-12 10:40:00,250.05,250.17,249.99,250.12,4614.0,242.1876,242.3038,242.1294,242.2553,4614.0
2024-02-12 10:45:00,250.13,250.13,249.99,250.01,2895.0,242.265,242.265,242.1294,242.1488,2895.0
2024-02-12 10:50:00,250.04,250.14,250.02,250.06,1508.0,242.1779,242.2747,242.1585,242.1972,1508.0
2024-02-12 10:55:00,250.14,250.31,250.12,250.2,3319.0,242.2747,242.4394,242.2553,242.3328,3319.0
2024-02-12 11:00:00,250.14,250.19,250.06,250.14,1738.0,242.2747,242.3231,242.1972,242.2747,1738.0
2024-02-12 11:05:00,250.11,250.18,249.97,249.98,2265.0,242.2457,242.3135,242.1101,242.1198,2265.0
2024-02-12 11:10:00,249.99,250.06,249.77,249.78,11997.0,242.1294,242.1972,241.9164,241.926,11997.0
2024-02-12 11:15:00,249.86,249.86,249.71,249.81,5766.0,242.0035,242.0035,241.8582,241.9551,5766.0
2024-02-12 11:20:00,249.81,249.99,249.77,249.97,2571.0,241.9551,242.1294,241.9164,242.1101,2571.0
2024-02-12 11:25:00,249.93,250.16,249.87,250.11,3455.0,242.0713,242.2941,242.0132,242.2457,3455.0
2024-02-12 11:30:00,250.1,250.1,249.99,249.99,1000.0,242.236,242.236,242.1294,242.1294,1000.0
2024-02-12 11:35:00,250.02,250.07,249.88,250.0,2090.0,242.1585,242.2069,242.0229,242.1391,2090.0
2024-02-12 11:40:00,250.03,250.04,249.97,249.99,626.0,242.1682,242.1779,242.1101,242.1294,626.0
2024-02-12 11:45:00,250.0,250.02,249.95,249.95,3421.0,242.1391,242.1585,242.0907,242.0907,3421.0
2024-02-12 11:50:00,249.98,250.06,249.95,249.98,1564.0,242.1198,242.1972,242.0907,242.1198,1564.0
2024-02-12 11:55:00,249.95,250.04,249.86,250.04,2073.0,242.0907,242.1779,242.0035,242.1779,2073.0
2024-02-12 12:00:00,250.06,250.07,249.91,250.03,4781.0,242.1972,242.2069,242.052,242.1682,4781.0
2024-02-12 12:05:00,249.97,250.07,249.89,249.96,1761.0,242.1101,242.2069,242.0326,242.1004,1761.0
2024-02-12 12:10:00,250.0,250.05,249.99,250.0,1300.0,242.1391,242.1876,242.1294,242.1391,1300.0
2024-02-12 12:15:00,250.04,250.14,249.96,250.1,3000.0,242.1779,242.2747,242.1004,242.236,3000.0
2024-02-12 12:20:00,250.02,250.05,249.9,249.96,2510.0,242.1585,242.1876,242.0423,242.1004,2510.0
2024-02-12 12:25:00,249.99,250.01,249.95,249.98,800.0,242.1294,242.1488,242.0907,242.1198,800.0
2024-02-12 12:30:00,249.93,250.02,249.9,249.9,1609.0,242.0713,242.1585,242.0423,242.0423,1609.0
2024-02-12 12:35:00,249.95,250.0,249.74,249.75,1460.0,242.0907,242.1391,241.8873,241.897,1460.0
2024-02-12 12:40:00,249.77,249.78,249.7,249.77,600.0,241.9164,241.926,241.8486,241.9164,600.0
2024-02-12 12:45:00,249.77,249.85,249.66,249.83,1260.0,241.9164,241.9938,241.8098,241.9745,1260.0
2024-02-12 12:50:00,249.85,250.05,249.85,250.05,1602.0,241.9938,242.1876,241.9938,242.1876,1602.0
2024-02-12 12:55:00,250.06,250.15,250.05,250.08,3262.0,242.1972,242.2844,242.1876,242.2166,3262.0
2024-02-12 13:00:00,250.1,250.17,250.07,250.17,1100.0,242.236,242.3038,242.2069,242.3038,1100.0
2024-02-12 13:05:00,250.11,250.18,250.1,250.11,1409.0,242.2457,242.3135,242.236,242.2457,1409.0
2024-02-12 13:10:00,250.09,250.13,250.09,250.1,925.0,242.2263,242.265,242.2263,242.236,925.0
2024-02-12 13:15:00,250.09,250.29,250.09,250.29,2034.0,242.2263,242.42,242.2263,242.42,2034.0
2024-02-12 13:20:00,250.28,250.28,250.15,250.2,1611.0,242.4103,242.4103,242.2844,242.3328,1611.0
2024-02-12 13:25:00,250.12,250.14,249.98,250.05,1962.0,242.2553,242.2747,242.1198,242.1876,1962.0
2024-02-12 13:30:00,250.1,250.42,250.1,250.39,2817.0,242.236,242.5459,242.236,242.5169,2817.0
2024-02-12 13:35:00,250.36,250.63,250.32,250.63,7998.0,242.4878,242.7493,242.4491,242.7493,7998.0
2024-02-12 13:40:00,250.55,250.55,250.4,250.4,1711.0,242.6718,242.6718,242.5265,242.5265,1711.0
2024-02-12 13:45:00,250.34,250.4,250.2,250.31,1761.0,242.4684,242.5265,242.3328,242.4394,1761.0
2024-02-12 13:50:00,250.31,250.57,250.26,250.57,2165.0,242.4394,242.6912,242.3909,242.6912,2165.0
2024-02-12 13:55:00,250.51,250.54,250.45,250.47,1462.0,242.6331,242.6621,242.575,242.5943,1462.0
2024-02-12 14:00:00,250.46,250.6,250.42,250.56,2181.0,242.5847,242.7203,242.5459,242.6815,2181.0
2024-02-12 14:05:00,250.65,250.75,250.59,250.6,2165.0,242.7687,242.8655,242.7106,242.7203,2165.0
2024-02-12 14:10:00,250.57,250.58,250.5,250.57,2000.0,242.6912,242.7009,242.6234,242.6912,2000.0
2024-02-12 14:15:00,250.57,250.58,250.34,250.34,4150.0,242.6912,242.7009,242.4684,242.4684,4150.0
2024-02-12 14:20:00,250.33,250.71,250.33,250.67,3429.0,242.4587,242.8268,242.4587,242.7881,3429.0
2024-02-12 14:25:00,250.72,250.72,250.49,250.6,2050.0,242.8365,242.8365,242.6137,242.7203,2050.0
2024-02-12 14:30:00,250.5,250.58,250.48,250.51,1225.0,242.6234,242.7009,242.604,242.6331,1225.0
2024-02-12 14:35:00,250.51,250.74,250.51,250.68,1846.0,242.6331,242.8559,242.6331,242.7977,1846.0
2024-02-12 14:40:00,250.73,250.75,250.6,250.62,2036.0,242.8462,242.8655,242.7203,242.7396,2036.0
2024-02-12 14:45:00,250.56,250.58,250.45,250.48,1877.0,242.6815,242.7009,242.575,242.604,1877.0
2024-02-12 14:50:00,250.38,250.53,250.3,250.53,2558.0,242.5072,242.6525,242.4297,242.6525,2558.0
2024-02-12 14:55:00,250.5,250.67,250.49,250.67,1592.0,242.6234,242.7881,242.6137,242.7881,1592.0
2024-02-12 15:00:00,250.69,250.73,250.63,250.69,2095.0,242.8074,242.8462,242.7493,242.8074,2095.0
2024-02-12 15:05:00,250.74,250.76,250.58,250.62,2300.0,242.8559,242.8752,242.7009,242.7396,2300.0
2024-02-12 15:10:00,250.64,250.69,250.56,250.69,3064.0,242.759,242.8074,242.6815,242.8074,3064.0
2024-02-12 15:15:00,250.66,250.78,250.58,250.69,3360.0,242.7784,242.8946,242.7009,242.8074,3360.0
2024-02-12 15:20:00,250.71,250.71,250.48,250.49,4052.0,242.8268,242.8268,242.604,242.6137,4052.0
2024-02-12 15:25:00,250.42,250.54,250.39,250.39,2480.0,242.5459,242.6621,242.5169,242.5169,2480.0
2024-02-12 15:30:00,250.38,250.38,250.12,250.15,6226.0,242.5072,242.5072,242.2553,242.2844,6226.0
2024-02-12 15:35:00,250.13,250.28,250.11,250.24,4434.0,242.265,242.4103,242.2457,242.3716,4434.0
2024-02-12 15:40:00,250.24,250.48,250.24,250.43,4262.0,242.3716,242.604,242.3716,242.5556,4262.0
2024-02-12 15:45:00,250.41,250.55,250.39,250.55,3946.0,242.5362,242.6718,242.5169,242.6718,3946.0
2024-02-12 15:50:00,250.56,250.66,250.12,250.21,22069.0,242.6815,242.7784,242.2553,242.3425,22069.0
2024-02-12 15:55:00,250.13,250.33,249.98,250.07,60657.0,242.265,242.4587,242.1198,242.2069,60657.0
2024-02-13 09:30:00,250.45,250.5,249.47,249.88,34826.0,242.575,242.6234,241.6258,242.0229,34826.0
2024-02-13 09:35:00,249.87,249.88,248.38,248.6,18972.0,242.0132,242.0229,240.5701,240.7831,18972.0
2024-02-13 09:40:00,248.61,249.2,248.49,248.77,10481.0,240.7928,241.3643,240.6766,240.9478,10481.0
2024-02-13 09:45:00,248.78,249.33,248.78,249.29,11397.0,240.9575,241.4902,240.9575,241.4514,11397.0
2024-02-13 09:50:00,249.15,249.34,248.5,248.81,12744.0,241.3158,241.4999,240.6863,240.9865,12744.0
2024-02-13 09:55:00,248.89,249.29,248.72,249.0,9960.0,241.064,241.4514,240.8994,241.1706,9960.0
2024-02-13 10:00:00,249.0,249.48,248.77,249.39,4146.0,241.1706,241.6355,240.9478,241.5483,4146.0
2024-02-13 10:05:00,249.51,249.51,249.14,249.3,5944.0,241.6645,241.6645,241.3062,241.4611,5944.0
2024-02-13 10:10:00,249.28,249.5,249.02,249.48,12371.0,241.4418,241.6548,241.1899,241.6355,12371.0
2024-02-13 10:15:00,249.49,249.49,249.07,249.21,10505.0,241.6452,241.6452,241.2384,241.374,10505.0
2024-02-13 10:20:00,249.26,249.28,248.77,248.88,4686.0,241.4224,241.4418,240.9478,241.0543,4686.0
2024-02-13 10:25:00,249.0,249.46,248.98,249.35,6084.0,241.1706,241.6161,241.1512,241.5096,6084.0
2024-02-13 10:30:00,249.32,249.9,249.26,249.9,10220.0,241.4805,242.0423,241.4224,242.0423,10220.0
2024-02-13 10:35:00,249.84,249.87,249.43,249.8,19271.0,241.9842,242.0132,241.587,241.9454,19271.0
2024-02-13 10:40:00,249.76,249.96,249.69,249.69,8115.0,241.9067,242.1004,241.8389,241.8389,8115.0
2024-02-13 10:45:00,249.59,249.77,249.32,249.56,20192.0,241.742,241.9164,241.4805,241.713,20192.0
2024-02-13 10:50:00,249.57,249.89,249.4,249.89,4563.0,241.7226,242.0326,241.558,242.0326,4563.0
2024-02-13 10:55:00,249.81,249.83,249.65,249.83,5751.0,241.9551,241.9745,241.8001,241.9745,5751.0
2024-02-13 11:00:00,249.7,249.79,249.48,249.57,5124.0,241.8486,241.9357,241.6355,241.7226,5124.0
2024-02-13 11:05:00,249.49,249.79,249.43,249.69,4963.0,241.6452,241.9357,241.587,241.8389,4963.0
2024-02-13 11:10:00,249.69,249.69,249.45,249.56,10335.0,241.8389,241.8389,241.6064,241.713,10335.0
2024-02-13 11:15:00,249.54,249.62,249.47,249.59,15162.0,241.6936,241.7711,241.6258,241.742,15162.0
2024-02-13 11:20:00,249.57,249.85,249.56,249.78,6912.0,241.7226,241.9938,241.713,241.926,6912.0
2024-02-13 11:25:00,249.84,250.05,249.84,249.95,5231.0,241.9842,242.1876,241.9842,242.0907,5231.0
2024-02-13 11:30:00,250.05,250.06,249.93,249.93,4511.0,242.1876,242.1972,242.0713,242.0713,4511.0
2024-02-13 11:35:00,249.96,249.96,249.71,249.79,3715.0,242.1004,242.1004,241.8582,241.9357,3715.0
2024-02-13 11:40:00,249.77,249.91,249.75,249.83,4559.0,241.9164,242.052,241.897,241.9745,4559.0
2024-02-13 11:45:00,249.8,250.14,249.71,250.06,7838.0,241.9454,242.2747,241.8582,242.1972,7838.0
2024-02-13 11:50:00,249.99,250.01,249.6,249.61,2300.0,242.1294,242.1488,241.7517,241.7614,2300.0
2024-02-13 11:55:00,249.53,249.65,249.48,249.52,3458.0,241.6839,241.8001,241.6355,241.6742,3458.0
2024-02-13 12:00:00,249.55,249.58,249.45,249.5,5029.0,241.7033,241.7323,241.6064,241.6548,5029.0
2024-02-13 12:05:00,249.54,249.68,249.45,249.63,20733.0,241.6936,241.8292,241.6064,241.7808,20733.0
2024-02-13 12:10:00,249.59,249.73,249.55,249.69,8623.0,241.742,241.8776,241.7033,241.8389,8623.0
2024-02-13 12:15:00,249.68,249.97,249.65,249.79,6303.0,241.8292,242.1101,241.8001,241.9357,6303.0
2024-02-13 12:20:00,249.82,249.93,249.78,249.87,3472.0,241.9648,242.0713,241.926,242.0132,3472.0
2024-02-13 12:25:00,249.8,249.91,249.73,249.89,4372.0,241.9454,242.052,241.8776,242.0326,4372.0
2024-02-13 12:30:00,249.88,249.9,249.79,249.86,2502.0,242.0229,242.0423,241.9357,242.0035,2502.0
2024-02-13 12:35:00,249.86,249.87,249.76,249.86,4943.0,242.0035,242.0132,241.9067,242.0035,4943.0
2024-02-13 12:40:00,249.84,249.84,249.71,249.73,2075.0,241.9842,241.9842,241.8582,241.8776,2075.0
2024-02-13 12:45:00,249.71,249.76,249.64,249.73,2700.0,241.8582,241.9067,241.7904,241.8776,2700.0
2024-02-13 12:50:00,249.71,249.81,249.6,249.64,3847.0,241.8582,241.9551,241.7517,241.7904,3847.0
2024-02-13 12:55:00,249.63,249.74,249.51,249.69,3346.0,241.7808,241.8873,241.6645,241.8389,3346.0
2024-02-13 13:00:00,249.68,249.69,249.47,249.48,2960.0,241.8292,241.8389,241.6258,241.6355,2960.0
2024-02-13 13:05:00,249.48,249.48,249.27,249.28,2183.0,241.6355,241.6355,241.4321,241.4418,2183.0
2024-02-13 13:10:00,249.2,249.22,248.94,249.22,7878.0,241.3643,241.3836,241.1125,241.3836,7878.0
2024-02-13 13:15:00,249.25,249.4,249.23,249.38,5544.0,241.4127,241.558,241.3933,241.5386,5544.0
2024-02-13 13:20:00,249.29,249.34,249.13,249.15,6012.0,241.4514,241.4999,241.2965,241.3158,6012.0
2024-02-13 13:25:00,249.23,249.35,249.07,249.1,5198.0,241.3933,241.5096,241.2384,241.2674,5198.0
2024-02-13 13:30:00,249.07,249.15,248.92,248.92,5716.0,241.2384,241.3158,241.0931,241.0931,5716.0
2024-02-13 13:35:00,248.94,249.03,248.83,248.9,7876.0,241.1125,241.1996,241.0059,241.0737,7876.0
2024-02-13 13:40:00,248.89,248.95,248.76,248.9,6996.0,241.064,241.1221,240.9381,241.0737,6996.0
2024-02-13 13:45:00,248.87,248.91,248.63,248.63,9347.0,241.0447,241.0834,240.8122,240.8122,9347.0
2024-02-13 13:50:00,248.62,248.69,248.55,248.63,8076.0,240.8025,240.8703,240.7347,240.8122,8076.0
2024-02-13 13:55:00,248.62,248.79,248.59,248.71,14669.0,240.8025,240.9672,240.7735,240.8897,14669.0
2024-02-13 14:00:00,248.69,248.76,248.64,248.71,9548.0,240.8703,240.9381,240.8219,240.8897,9548.0
2024-02-13 14:05:00,248.72,248.72,248.44,248.45,8068.0,240.8994,240.8994,240.6282,240.6379,8068.0
2024-02-13 14:10:00,248.41,248.51,248.17,248.51,9823.0,240.5991,240.696,240.3667,240.696,9823.0
2024-02-13 14:15:00,248.53,248.62,248.48,248.48,4992.0,240.7153,240.8025,240.6669,240.6669,4992.0
2024-02-13 14:20:00,248.49,248.54,248.34,248.34,2293.0,240.6766,240.725,240.5313,240.5313,2293.0
2024-02-13 14:25:00,248.4,248.6,248.24,248.49,5710.0,240.5894,240.7831,240.4345,240.6766,5710.0
2024-02-13 14:30:00,248.43,248.69,248.41,248.69,3883.0,240.6185,240.8703,240.5991,240.8703,3883.0
2024-02-13 14:35:00,248.74,248.89,248.67,248.88,7271.0,240.9187,241.064,240.8509,241.0543,7271.0
2024-02-13 14:40:00,248.89,249.03,248.82,248.91,4813.0,241.064,241.1996,240.9962,241.0834,4813.0
2024-02-13 14:45:00,248.85,248.89,248.49,248.49,6969.0,241.0253,241.064,240.6766,240.6766,6969.0
2024-02-13 14:50:00,248.46,248.5,248.17,248.32,7140.0,240.6475,240.6863,240.3667,240.5119,7140.0
2024-02-13 14:55:00,248.34,248.52,248.31,248.33,4926.0,240.5313,240.7057,240.5023,240.5216,4926.0
2024-02-13 15:00:00,248.33,248.37,248.18,248.26,6038.0,240.5216,240.5604,240.3764,240.4538,6038.0
2024-02-13 15:05:00,248.28,248.4,248.14,248.31,6608.0,240.4732,240.5894,240.3376,240.5023,6608.0
2024-02-13 15:10:00,248.35,248.4,248.28,248.35,7037.0,240.541,240.5894,240.4732,240.541,7037.0
2024-02-13 15:15:00,248.37,248.38,248.05,248.07,10034.0,240.5604,240.5701,240.2504,240.2698,10034.0
2024-02-13 15:20:00,248.07,248.15,247.89,247.94,8721.0,240.2698,240.3473,240.0955,240.1439,8721.0
2024-02-13 15:25:00,247.94,248.0,247.87,247.99,10311.0,240.1439,240.202,240.0761,240.1923,10311.0
2024-02-13 15:30:00,247.95,248.4,247.91,248.39,8734.0,240.1536,240.5894,240.1148,240.5797,8734.0
2024-02-13 15:35:00,248.4,248.72,248.37,248.67,8959.0,240.5894,240.8994,240.5604,240.8509,8959.0
2024-02-13 15:40:00,248.64,249.05,248.63,249.01,12067.0,240.8219,241.219,240.8122,241.1803,12067.0
2024-02-13 15:45:00,249.02,249.38,249.02,249.38,17409.0,241.1899,241.5386,241.1899,241.5386,17409.0
2024-02-13 15:50:00,249.33,249.38,248.98,249.1,25353.0,241.4902,241.5386,241.1512,241.2674,25353.0
2024-02-13 15:55:00,249.0,249.81,248.94,249.64,76405.0,241.1706,241.9551,241.1125,241.7904,76405.0
2024-02-14 09:30:00,250.1,250.7,249.66,249.96,18952.0,242.236,242.8171,241.8098,242.1004,18952.0
2024-02-14 09:35:00,250.25,250.63,250.15,250.38,4118.0,242.3813,242.7493,242.2844,242.5072,4118.0
2024-02-14 09:40:00,250.26,251.2,250.26,250.99,5035.0,242.3909,243.3014,242.3909,243.098,5035.0
2024-02-14 09:45:00,250.94,251.26,250.44,250.44,3757.0,243.0496,243.3595,242.5653,242.5653,3757.0
2024-02-14 09:50:00,250.63,250.94,250.63,250.78,4555.0,242.7493,243.0496,242.7493,242.8946,4555.0
2024-02-14 09:55:00,250.71,250.71,250.44,250.44,2600.0,242.8268,242.8268,242.5653,242.5653,2600.0
2024-02-14 10:00:00,250.45,250.61,250.2,250.23,4478.0,242.575,242.7299,242.3328,242.3619,4478.0
2024-02-14 10:05:00,250.2,250.57,250.16,250.28,3971.0,242.3328,242.6912,242.2941,242.4103,3971.0
2024-02-14 10:10:00,250.37,250.88,250.28,250.64,5034.0,242.4975,242.9915,242.4103,242.759,5034.0
2024-02-14 10:15:00,250.63,250.69,250.46,250.53,3900.0,242.7493,242.8074,242.5847,242.6525,3900.0
2024-02-14 10:20:00,250.61,250.78,250.57,250.77,5496.0,242.7299,242.8946,242.6912,242.8849,5496.0
2024-02-14 10:25:00,250.86,251.25,250.83,251.06,6623.0,242.9721,243.3498,242.943,243.1658,6623.0
2024-02-14 10:30:00,251.16,251.16,250.82,250.95,4490.0,243.2626,243.2626,242.9333,243.0593,4490.0
2024-02-14 10:35:00,250.9,251.13,250.85,250.85,2700.0,243.0108,243.2336,242.9624,242.9624,2700.0
2024-02-14 10:40:00,250.89,250.95,250.61,250.71,3724.0,243.0011,243.0593,242.7299,242.8268,3724.0
2024-02-14 10:45:00,250.78,250.89,250.58,250.65,3100.0,242.8946,243.0011,242.7009,242.7687,3100.0
2024-02-14 10:50:00,250.69,250.72,250.29,250.37,3303.0,242.8074,242.8365,242.42,242.4975,3303.0
2024-02-14 10:55:00,250.37,250.4,250.16,250.24,2564.0,242.4975,242.5265,242.2941,242.3716,2564.0
2024-02-14 11:00:00,250.12,250.12,249.76,249.88,2989.0,242.2553,242.2553,241.9067,242.0229,2989.0
2024-02-14 11:05:00,249.91,250.01,249.75,249.79,3858.0,242.052,242.1488,241.897,241.9357,3858.0
2024-02-14 11:10:00,249.85,250.02,249.57,249.57,5264.0,241.9938,242.1585,241.7226,241.7226,5264.0
2024-02-14 11:15:00,249.59,249.68,249.46,249.51,2560.0,241.742,241.8292,241.6161,241.6645,2560.0
2024-02-14 11:20:00,249.5,249.77,249.38,249.67,2159.0,241.6548,241.9164,241.5386,241.8195,2159.0
2024-02-14 11:25:00,249.72,249.73,249.43,249.48,2350.0,241.8679,241.8776,241.587,241.6355,2350.0
2024-02-14 11:30:00,249.42,249.42,249.11,249.18,4618.0,241.5774,241.5774,241.2771,241.3449,4618.0
2024-02-14 11:35:00,249.18,249.39,249.06,249.37,4095.0,241.3449,241.5483,241.2287,241.5289,4095.0
2024-02-14 11:40:00,249.38,249.57,249.06,249.13,6097.0,241.5386,241.7226,241.2287,241.2965,6097.0
2024-02-14 11:45:00,249.13,249.69,249.09,249.58,2952.0,241.2965,241.8389,241.2577,241.7323,2952.0
2024-02-14 11:50:00,249.69,249.69,249.49,249.6,1808.0,241.8389,241.8389,241.6452,241.7517,1808.0
2024-02-14 11:55:00,249.58,249.63,249.41,249.41,2200.0,241.7323,241.7808,241.5677,241.5677,2200.0
2024-02-14 12:00:00,249.39,249.41,249.25,249.27,4257.0,241.5483,241.5677,241.4127,241.4321,4257.0
2024-02-14 12:05:00,249.21,249.38,249.14,249.3,3449.0,241.374,241.5386,241.3062,241.4611,3449.0
2024-02-14 12:10:00,249.37,249.38,249.19,249.22,1988.0,241.5289,241.5386,241.3546,241.3836,1988.0
2024-02-14 12:15:00,249.23,249.38,249.23,249.3,2817.0,241.3933,241.5386,241.3933,241.4611,2817.0
2024-02-14 12:20:00,249.3,249.32,249.25,249.25,2554.0,241.4611,241.4805,241.4127,241.4127,2554.0
2024-02-14 12:25:00,249.24,249.3,249.14,249.29,4522.0,241.403,241.4611,241.3062,241.4514,4522.0
2024-02-14 12:30:00,249.28,249.58,249.27,249.49,3090.0,241.4418,241.7323,241.4321,241.6452,3090.0
2024-02-14 12:35:00,249.49,249.57,249.42,249.48,1493.0,241.6452,241.7226,241.5774,241.6355,1493.0
2024-02-14 12:40:00,249.59,249.75,249.55,249.75,1050.0,241.742,241.897,241.7033,241.897,1050.0
2024-02-14 12:45:00,249.68,249.81,249.67,249.77,1960.0,241.8292,241.9551,241.8195,241.9164,1960.0
2024-02-14 12:50:00,249.78,249.8,249.66,249.68,1116.0,241.926,241.9454,241.8098,241.8292,1116.0
2024-02-14 12:55:00,249.68,249.78,249.63,249.71,1837.0,241.8292,241.926,241.7808,241.8582,1837.0
2024-02-14 13:00:00,249.77,249.81,249.73,249.81,1710.0,241.9164,241.9551,241.8776,241.9551,1710.0
2024-02-14 13:05:00,249.82,249.87,249.74,249.75,2655.0,241.9648,242.0132,241.8873,241.897,2655.0
2024-02-14 13:10:00,249.72,249.72,249.4,249.4,2000.0,241.8679,241.8679,241.558,241.558,2000.0
2024-02-14 13:15:00,249.45,249.49,249.38,249.38,2668.0,241.6064,241.6452,241.5386,241.5386,2668.0
2024-02-14 13:20:00,249.41,249.59,249.41,249.49,2042.0,241.5677,241.742,241.5677,241.6452,2042.0
2024-02-14 13:25:00,249.45,249.54,249.41,249.54,737.0,241.6064,241.6936,241.5677,241.6936,737.0
2024-02-14 13:30:00,249.54,249.85,249.52,249.85,2233.0,241.6936,241.9938,241.6742,241.9938,2233.0
2024-02-14 13:35:00,249.86,250.11,249.86,250.11,3153.0,242.0035,242.2457,242.0035,242.2457,3153.0
2024-02-14 13:40:00,250.1,250.11,249.86,249.86,2814.0,242.236,242.2457,242.0035,242.0035,2814.0
2024-02-14 13:45:00,249.84,249.95,249.84,249.87,3698.0,241.9842,242.0907,241.9842,242.0132,3698.0
2024-02-14 13:50:00,249.81,249.87,249.74,249.85,4649.0,241.9551,242.0132,241.8873,241.9938,4649.0
2024-02-14 13:55:00,249.86,249.86,249.59,249.69,3480.0,242.0035,242.0035,241.742,241.8389,3480.0
2024-02-14 14:00:00,249.69,249.71,249.49,249.51,4680.0,241.8389,241.8582,241.6452,241.6645,4680.0
2024-02-14 14:05:00,249.42,249.42,249.1,249.14,2566.0,241.5774,241.5774,241.2674,241.3062,2566.0
2024-02-14 14:10:00,249.14,249.46,249.1,249.38,2804.0,241.3062,241.6161,241.2674,241.5386,2804.0
2024-02-14 14:15:00,249.52,249.57,249.38,249.39,3199.0,241.6742,241.7226,241.5386,241.5483,3199.0
2024-02-14 14:20:00,249.46,249.62,249.46,249.46,1420.0,241.6161,241.7711,241.6161,241.6161,1420.0
2024-02-14 14:25:00,249.54,249.77,249.54,249.72,3202.0,241.6936,241.9164,241.6936,241.8679,3202.0
2024-02-14 14:30:00,249.83,249.85,249.56,249.63,4444.0,241.9745,241.9938,241.713,241.7808,4444.0
2024-02-14 14:35:00,249.63,249.76,249.62,249.7,2907.0,241.7808,241.9067,241.7711,241.8486,2907.0
2024-02-14 14:40:00,249.7,249.78,249.55,249.61,2005.0,241.8486,241.926,241.7033,241.7614,2005.0
2024-02-14 14:45:00,249.64,249.76,249.53,249.7,2290.0,241.7904,241.9067,241.6839,241.8486,2290.0
2024-02-14 14:50:00,249.64,249.67,249.54,249.64,1750.0,241.7904,241.8195,241.6936,241.7904,1750.0
2024-02-14 14:55:00,249.6,249.78,249.55,249.71,2847.0,241.7517,241.926,241.7033,241.8582,2847.0
2024-02-14 15:00:00,249.74,249.89,249.71,249.8,6031.0,241.8873,242.0326,241.8582,241.9454,6031.0
2024-02-14 15:05:00,249.91,250.08,249.88,249.93,9048.0,242.052,242.2166,242.0229,242.0713,9048.0
2024-02-14 15:10:00,249.88,250.28,249.85,250.08,6634.0,242.0229,242.4103,241.9938,242.2166,6634.0
2024-02-14 15:15:00,250.06,250.29,250.06,250.25,9050.0,242.1972,242.42,242.1972,242.3813,9050.0
2024-02-14 15:20:00,250.23,250.38,250.1,250.38,6381.0,242.3619,242.5072,242.236,242.5072,6381.0
2024-02-14 15:25:00,250.4,250.81,250.39,250.7,5140.0,242.5265,242.9237,242.5169,242.8171,5140.0
2024-02-14 15:30:00,250.74,250.78,250.45,250.54,7638.0,242.8559,242.8946,242.575,242.6621,7638.0
2024-02-14 15:35:00,250.52,250.82,250.51,250.82,6642.0,242.6428,242.9333,242.6331,242.9333,6642.0
2024-02-14 15:40:00,250.92,250.92,250.74,250.74,7629.0,243.0302,243.0302,242.8559,242.8559,7629.0
2024-02-14 15:45:00,250.72,250.98,250.7,250.77,11305.0,242.8365,243.0883,242.8171,242.8849,11305.0
2024-02-14 15:50:00,250.77,250.9,250.67,250.68,21922.0,242.8849,243.0108,242.7881,242.7977,21922.0
2024-02-14 15:55:00,250.73,251.11,250.73,250.88,66208.0,242.8462,243.2142,242.8462,242.9915,66208.0
2024-02-15 09:30:00,251.6,251.74,251.43,251.73,16762.0,243.6888,243.8244,243.5242,243.8147,16762.0
2024-02-15 09:35:00,251.87,251.99,251.36,251.36,3728.0,243.9503,244.0666,243.4564,243.4564,3728.0
2024-02-15 09:40:00,251.31,251.72,251.31,251.64,3401.0,243.4079,243.805,243.4079,243.7276,3401.0
2024-02-15 09:45:00,251.61,251.8,251.4,251.53,3462.0,243.6985,243.8825,243.4951,243.621,3462.0
2024-02-15 09:50:00,251.49,251.61,251.13,251.25,4839.0,243.5823,243.6985,243.2336,243.3498,4839.0
2024-02-15 09:55:00,251.31,251.95,251.31,251.75,5513.0,243.4079,244.0278,243.4079,243.8341,5513.0
2024-02-15 10:00:00,251.82,251.99,251.43,251.91,8418.0,243.9019,244.0666,243.5242,243.9891,8418.0
2024-02-15 10:05:00,251.8,252.09,251.76,251.94,6926.0,243.8825,244.1634,243.8438,244.0181,6926.0
2024-02-15 10:10:00,251.95,252.24,251.92,251.94,17283.0,244.0278,244.3087,243.9988,244.0181,17283.0
2024-02-15 10:15:00,252.07,252.31,252.05,252.31,8468.0,244.144,244.3765,244.1247,244.3765,8468.0
2024-02-15 10:20:00,252.3,252.3,251.95,252.18,2225.0,244.3668,244.3668,244.0278,244.2506,2225.0
2024-02-15 10:25:00,252.18,252.27,251.91,252.16,26321.0,244.2506,244.3377,243.9891,244.2312,26321.0
2024-02-15 10:30:00,252.01,252.28,251.85,252.28,6549.0,244.0859,244.3474,243.931,244.3474,6549.0
2024-02-15 10:35:00,252.24,252.62,252.19,252.62,4413.0,244.3087,244.6767,244.2603,244.6767,4413.0
2024-02-15 10:40:00,252.5,252.63,252.45,252.52,3632.0,244.5605,244.6864,244.5121,244.5799,3632.0
2024-02-15 10:45:00,252.46,252.59,252.45,252.58,3021.0,244.5218,244.6477,244.5121,244.638,3021.0
2024-02-15 10:50:00,252.52,252.52,252.39,252.5,2443.0,244.5799,244.5799,244.454,244.5605,2443.0
2024-02-15 10:55:00,252.52,252.63,252.48,252.5,3694.0,244.5799,244.6864,244.5411,244.5605,3694.0
2024-02-15 11:00:00,252.53,252.57,252.33,252.35,2667.0,244.5896,244.6283,244.3959,244.4152,2667.0
2024-02-15 11:05:00,252.43,252.43,251.91,251.95,5800.0,244.4927,244.4927,243.9891,244.0278,5800.0
2024-02-15 11:10:00,251.93,252.21,251.93,252.03,2791.0,244.0084,244.2796,244.0084,244.1053,2791.0
2024-02-15 11:15:00,251.96,252.34,251.96,252.14,4515.0,244.0375,244.4055,244.0375,244.2118,4515.0
2024-02-15 11:20:00,252.03,252.06,251.92,251.92,7234.0,244.1053,244.1343,243.9988,243.9988,7234.0
2024-02-15 11:25:00,251.92,251.92,251.71,251.78,2870.0,243.9988,243.9988,243.7954,243.8632,2870.0
2024-02-15 11:30:00,251.79,251.97,251.72,251.97,2949.0,243.8728,244.0472,243.805,244.0472,2949.0
2024-02-15 11:35:00,251.99,252.0,251.85,252.0,1663.0,244.0666,244.0762,243.931,244.0762,1663.0
2024-02-15 11:40:00,252.04,252.09,251.99,251.99,865.0,244.115,244.1634,244.0666,244.0666,865.0
2024-02-15 11:45:00,251.98,252.07,251.98,252.06,3412.0,244.0569,244.144,244.0569,244.1343,3412.0
2024-02-15 11:50:00,252.01,252.06,251.89,251.93,2655.0,244.0859,244.1343,243.9697,244.0084,2655.0
2024-02-15 11:55:00,251.93,251.94,251.75,251.75,2700.0,244.0084,244.0181,243.8341,243.8341,2700.0
2024-02-15 12:00:00,251.82,251.94,251.79,251.92,2652.0,243.9019,244.0181,243.8728,243.9988,2652.0
2024-02-15 12:05:00,252.0,252.13,252.0,252.13,2318.0,244.0762,244.2021,244.0762,244.2021,2318.0
2024-02-15 12:10:00,252.15,252.16,252.07,252.11,3854.0,244.2215,244.2312,244.144,244.1828,3854.0
2024-02-15 12:15:00,252.09,252.17,252.05,252.11,4459.0,244.1634,244.2409,244.1247,244.1828,4459.0
2024-02-15 12:20:00,252.11,252.13,251.91,251.95,2307.0,244.1828,244.2021,243.9891,244.0278,2307.0
2024-02-15 12:25:00,251.92,252.01,251.84,251.98,4327.0,243.9988,244.0859,243.9213,244.0569,4327.0
2024-02-15 12:30:00,251.93,252.0,251.76,251.76,2613.0,244.0084,244.0762,243.8438,243.8438,2613.0
2024-02-15 12:35:00,251.71,251.98,251.7,251.92,2584.0,243.7954,244.0569,243.7857,243.9988,2584.0
2024-02-15 12:40:00,251.99,252.22,251.99,252.16,3314.0,244.0666,244.2893,244.0666,244.2312,3314.0
2024-02-15 12:45:00,252.12,252.21,252.11,252.19,4939.0,244.1925,244.2796,244.1828,244.2603,4939.0
2024-02-15 12:50:00,252.14,252.17,252.13,252.15,1414.0,244.2118,244.2409,244.2021,244.2215,1414.0
2024-02-15 12:55:00,252.13,252.23,252.08,252.08,2798.0,244.2021,244.299,244.1537,244.1537,2798.0
2024-02-15 13:00:00,252.09,252.13,252.06,252.12,2247.0,244.1634,244.2021,244.1343,244.1925,2247.0
2024-02-15 13:05:00,252.14,252.58,252.14,252.58,3200.0,244.2118,244.638,244.2118,244.638,3200.0
2024-02-15 13:10:00,252.61,252.67,252.42,252.42,3241.0,244.6671,244.7252,244.483,244.483,3241.0
2024-02-15 13:15:00,252.26,252.71,252.26,252.71,2556.0,244.3281,244.7639,244.3281,244.7639,2556.0
2024-02-15 13:20:00,252.82,252.82,252.58,252.58,3861.0,244.8705,244.8705,244.638,244.638,3861.0
2024-02-15 13:25:00,252.6,252.61,252.55,252.59,2607.0,244.6574,244.6671,244.6089,244.6477,2607.0
2024-02-15 13:30:00,252.67,252.77,252.54,252.58,14064.0,244.7252,244.822,244.5993,244.638,14064.0
2024-02-15 13:35:00,252.5,252.51,252.36,252.42,7007.0,244.5605,244.5702,244.4249,244.483,7007.0
2024-02-15 13:40:00,252.45,252.48,252.05,252.1,4154.0,244.5121,244.5411,244.1247,244.1731,4154.0
2024-02-15 13:45:00,252.09,252.17,252.07,252.12,3022.0,244.1634,244.2409,244.144,244.1925,3022.0
2024-02-15 13:50:00,252.09,252.29,252.09,252.24,3068.0,244.1634,244.3571,244.1634,244.3087,3068.0
2024-02-15 13:55:00,252.17,252.34,252.16,252.34,3481.0,244.2409,244.4055,244.2312,244.4055,3481.0
2024-02-15 14:00:00,252.32,252.42,252.25,252.35,4500.0,244.3862,244.483,244.3184,244.4152,4500.0
2024-02-15 14:05:00,252.4,252.54,252.38,252.54,2091.0,244.4637,244.5993,244.4443,244.5993,2091.0
2024-02-15 14:10:00,252.49,252.49,252.38,252.39,1020.0,244.5508,244.5508,244.4443,244.454,1020.0
2024-02-15 14:15:00,252.37,252.44,252.3,252.39,2895.0,244.4346,244.5024,244.3668,244.454,2895.0
2024-02-15 14:20:00,252.35,252.57,252.33,252.55,1911.0,244.4152,244.6283,244.3959,244.6089,1911.0
2024-02-15 14:25:00,252.55,252.57,252.42,252.46,2376.0,244.6089,244.6283,244.483,244.5218,2376.0
2024-02-15 14:30:00,252.46,252.53,252.42,252.53,1700.0,244.5218,244.5896,244.483,244.5896,1700.0
2024-02-15 14:35:00,252.52,252.62,252.51,252.61,3781.0,244.5799,244.6767,244.5702,244.6671,3781.0
2024-02-15 14:40:00,252.61,252.65,252.43,252.6,10318.0,244.6671,244.7058,244.4927,244.6574,10318.0
2024-02-15 14:45:00,252.6,252.6,252.53,252.54,3190.0,244.6574,244.6574,244.5896,244.5993,3190.0
2024-02-15 14:50:00,252.55,252.73,252.53,252.67,9485.0,244.6089,244.7833,244.5896,244.7252,9485.0
2024-02-15 14:55:00,252.7,252.81,252.51,252.55,3531.0,244.7542,244.8608,244.5702,244.6089,3531.0
2024-02-15 15:00:00,252.56,252.57,252.42,252.45,4458.0,244.6186,244.6283,244.483,244.5121,4458.0
2024-02-15 15:05:00,252.41,252.41,252.25,252.34,5275.0,244.4733,244.4733,244.3184,244.4055,5275.0
2024-02-15 15:10:00,252.35,252.46,252.35,252.38,4995.0,244.4152,244.5218,244.4152,244.4443,4995.0
2024-02-15 15:15:00,252.37,252.44,252.3,252.34,4128.0,244.4346,244.5024,244.3668,244.4055,4128.0
2024-02-15 15:20:00,252.35,252.35,252.16,252.21,5764.0,244.4152,244.4152,244.2312,244.2796,5764.0
2024-02-15 15:25:00,252.26,252.33,252.22,252.26,4728.0,244.3281,244.3959,244.2893,244.3281,4728.0
2024-02-15 15:30:00,252.23,252.37,252.23,252.35,6414.0,244.299,244.4346,244.299,244.4152,6414.0
2024-02-15 15:35:00,252.33,252.36,252.08,252.1,6213.0,244.3959,244.4249,244.1537,244.1731,6213.0
2024-02-15 15:40:00,252.1,252.16,252.0,252.0,9130.0,244.1731,244.2312,244.0762,244.0762,9130.0
2024-02-15 15:45:00,251.97,252.05,251.81,251.82,22540.0,244.0472,244.1247,243.8922,243.9019,22540.0
2024-02-15 15:50:00,251.83,252.25,251.76,251.91,37757.0,243.9116,244.3184,243.8438,243.9891,37757.0
2024-02-15 15:55:00,251.82,252.13,251.75,252.13,71662.0,243.9019,244.2021,243.8341,244.2021,71662.0
2024-02-16 09:30:00,251.91,252.32,251.17,251.56,75686.0,243.9891,244.3862,243.2723,243.6501,75686.0
2024-02-16 09:35:00,251.53,251.57,250.73,251.02,3994.0,243.621,243.6598,242.8462,243.1271,3994.0
2024-02-16 09:40:00,251.07,251.83,251.05,251.76,3332.0,243.1755,243.9116,243.1561,243.8438,3332.0
2024-02-16 09:45:00,251.76,251.84,251.53,251.84,1700.0,243.8438,243.9213,243.621,243.9213,1700.0
2024-02-16 09:50:00,252.01,252.38,252.0,252.1,2526.0,244.0859,244.4443,244.0762,244.1731,2526.0
2024-02-16 09:55:00,251.7,251.93,251.49,251.49,5287.0,243.7857,244.0084,243.5823,243.5823,5287.0
2024-02-16 10:00:00,251.45,251.53,251.01,251.38,6637.0,243.5435,243.621,243.1174,243.4757,6637.0
2024-02-16 10:05:00,251.24,251.33,251.09,251.27,5599.0,243.3401,243.4273,243.1948,243.3692,5599.0
2024-02-16 10:10:00,251.15,251.35,251.04,251.27,6338.0,243.253,243.4467,243.1464,243.3692,6338.0
2024-02-16 10:15:00,251.28,251.37,250.86,250.87,7937.0,243.3789,243.466,242.9721,242.9818,7937.0
2024-02-16 10:20:00,250.91,251.36,250.63,251.25,6250.0,243.0205,243.4564,242.7493,243.3498,6250.0
2024-02-16 10:25:00,251.3,251.53,251.16,251.46,3784.0,243.3982,243.621,243.2626,243.5532,3784.0
2024-02-16 10:30:00,251.22,251.26,250.95,251.2,10681.0,243.3208,243.3595,243.0593,243.3014,10681.0
2024-02-16 10:35:00,251.28,251.47,251.21,251.41,8044.0,243.3789,243.5629,243.3111,243.5048,8044.0
2024-02-16 10:40:00,251.41,251.48,251.18,251.35,12239.0,243.5048,243.5726,243.282,243.4467,12239.0
2024-02-16 10:45:00,251.34,251.67,251.34,251.44,6179.0,243.437,243.7566,243.437,243.5338,6179.0
2024-02-16 10:50:00,251.49,251.82,251.48,251.8,9312.0,243.5823,243.9019,243.5726,243.8825,9312.0
2024-02-16 10:55:00,251.74,251.86,251.55,251.86,7435.0,243.8244,243.9406,243.6404,243.9406,7435.0
2024-02-16 11:00:00,251.84,252.11,251.84,251.89,5000.0,243.9213,244.1828,243.9213,243.9697,5000.0
2024-02-16 11:05:00,251.84,252.01,251.76,251.95,5821.0,243.9213,244.0859,243.8438,244.0278,5821.0
2024-02-16 11:10:00,251.94,251.94,251.65,251.67,12504.0,244.0181,244.0181,243.7372,243.7566,12504.0
2024-02-16 11:15:00,251.69,251.86,251.58,251.85,10212.0,243.776,243.9406,243.6694,243.931,10212.0
2024-02-16 11:20:00,251.87,251.91,251.66,251.79,8709.0,243.9503,243.9891,243.7469,243.8728,8709.0
2024-02-16 11:25:00,251.79,252.06,251.79,252.04,10955.0,243.8728,244.1343,243.8728,244.115,10955.0
2024-02-16 11:30:00,252.25,252.65,252.22,252.65,4774.0,244.3184,244.7058,244.2893,244.7058,4774.0
2024-02-16 11:35:00,252.6,252.82,252.45,252.82,2147.0,244.6574,244.8705,244.5121,244.8705,2147.0
2024-02-16 11:40:00,252.87,253.06,252.87,253.01,2787.0,244.9189,245.1029,244.9189,245.0545,2787.0
2024-02-16 11:45:00,253.08,253.08,252.96,253.01,2060.0,245.1223,245.1223,245.0061,245.0545,2060.0
2024-02-16 11:50:00,252.98,253.16,252.98,253.15,3163.0,245.0254,245.1998,245.0254,245.1901,3163.0
2024-02-16 11:55:00,253.11,253.15,253.0,253.04,2587.0,245.1513,245.1901,245.0448,245.0835,2587.0
2024-02-16 12:00:00,253.05,253.07,252.84,252.88,5589.0,245.0932,245.1126,244.8898,244.9286,5589.0
2024-02-16 12:05:00,252.81,253.09,252.81,252.94,6871.0,244.8608,245.132,244.8608,244.9867,6871.0
2024-02-16 12:10:00,252.8,252.94,252.8,252.94,400.0,244.8511,244.9867,244.8511,244.9867,400.0
2024-02-16 12:15:00,252.92,252.92,252.72,252.78,3545.0,244.9673,244.9673,244.7736,244.8317,3545.0
2024-02-16 12:20:00,252.77,252.99,252.77,252.99,1927.0,244.822,245.0351,244.822,245.0351,1927.0
2024-02-16 12:25:00,252.95,253.06,252.93,253.06,3725.0,244.9964,245.1029,244.977,245.1029,3725.0
2024-02-16 12:30:00,253.14,253.21,252.99,252.99,3066.0,245.1804,245.2482,245.0351,245.0351,3066.0
2024-02-16 12:35:00,252.96,253.05,252.92,253.01,7535.0,245.0061,245.0932,244.9673,245.0545,7535.0
2024-02-16 12:40:00,252.99,253.1,252.95,253.07,3798.0,245.0351,245.1416,244.9964,245.1126,3798.0
2024-02-16 12:45:00,253.04,253.14,253.02,253.14,3374.0,245.0835,245.1804,245.0642,245.1804,3374.0
2024-02-16 12:50:00,253.08,253.08,252.94,252.94,2000.0,245.1223,245.1223,244.9867,244.9867,2000.0
2024-02-16 12:55:00,252.98,253.2,252.95,253.2,2739.0,245.0254,245.2385,244.9964,245.2385,2739.0
2024-02-16 13:00:00,253.06,253.13,253.04,253.05,1000.0,245.1029,245.1707,245.0835,245.0932,1000.0
2024-02-16 13:05:00,253.01,253.03,252.93,252.99,2609.0,245.0545,245.0738,244.977,245.0351,2609.0
2024-02-16 13:10:00,252.96,252.96,252.78,252.88,1740.0,245.0061,245.0061,244.8317,244.9286,1740.0
2024-02-16 13:15:00,252.94,252.99,252.82,252.89,2927.0,244.9867,245.0351,244.8705,244.9383,2927.0
2024-02-16 13:20:00,252.93,253.46,252.93,253.39,2672.0,244.977,245.4903,244.977,245.4225,2672.0
2024-02-16 13:25:00,253.43,253.5,253.33,253.37,2154.0,245.4613,245.5291,245.3644,245.4032,2154.0
2024-02-16 13:30:00,253.41,253.57,253.38,253.53,2282.0,245.4419,245.5969,245.4128,245.5581,2282.0
2024-02-16 13:35:00,253.55,253.6,253.47,253.56,2121.0,245.5775,245.6259,245.5,245.5872,2121.0
2024-02-16 13:40:00,253.58,253.67,253.57,253.57,1509.0,245.6066,245.6937,245.5969,245.5969,1509.0
2024-02-16 13:45:00,253.61,253.83,253.61,253.82,4434.0,245.6356,245.8487,245.6356,245.839,4434.0
2024-02-16 13:50:00,253.83,253.91,253.83,253.91,3051.0,245.8487,245.9262,245.8487,245.9262,3051.0
2024-02-16 13:55:00,253.92,254.02,253.87,253.88,5792.0,245.9359,246.0327,245.8874,245.8971,5792.0
2024-02-16 14:00:00,253.91,254.26,253.91,254.24,3707.0,245.9262,246.2652,245.9262,246.2458,3707.0
2024-02-16 14:05:00,254.35,254.36,254.16,254.23,2977.0,246.3523,246.362,246.1683,246.2361,2977.0
2024-02-16 14:10:00,254.33,254.33,254.0,254.01,3204.0,246.333,246.333,246.0133,246.023,3204.0
2024-02-16 14:15:00,254.01,254.05,253.89,253.89,4116.0,246.023,246.0618,245.9068,245.9068,4116.0
2024-02-16 14:20:00,253.98,254.08,253.97,253.99,1971.0,245.994,246.0908,245.9843,246.0037,1971.0
2024-02-16 14:25:00,254.03,254.14,253.93,253.93,10413.0,246.0424,246.1489,245.9455,245.9455,10413.0
2024-02-16 14:30:00,253.94,253.96,253.71,253.71,3411.0,245.9552,245.9746,245.7325,245.7325,3411.0
2024-02-16 14:35:00,253.78,253.79,253.6,253.77,4215.0,245.8003,245.81,245.6259,245.7906,4215.0
2024-02-16 14:40:00,253.7,253.73,253.58,253.71,2232.0,245.7228,245.7518,245.6066,245.7325,2232.0
2024-02-16 14:45:00,253.64,253.65,252.69,252.82,5955.0,245.6647,245.6744,244.7445,244.8705,5955.0
2024-02-16 14:50:00,252.75,252.8,252.49,252.69,5655.0,244.8027,244.8511,244.5508,244.7445,5655.0
2024-02-16 14:55:00,252.68,252.76,252.5,252.61,3907.0,244.7349,244.8123,244.5605,244.6671,3907.0
2024-02-16 15:00:00,252.57,252.69,252.42,252.42,3868.0,244.6283,244.7445,244.483,244.483,3868.0
2024-02-16 15:05:00,252.47,252.5,252.36,252.47,3785.0,244.5315,244.5605,244.4249,244.5315,3785.0
2024-02-16 15:10:00,252.58,252.58,252.33,252.38,2852.0,244.638,244.638,244.3959,244.4443,2852.0
2024-02-16 15:15:00,252.34,252.57,252.3,252.56,7988.0,244.4055,244.6283,244.3668,244.6186,7988.0
2024-02-16 15:20:00,252.58,252.81,252.55,252.81,4559.0,244.638,244.8608,244.6089,244.8608,4559.0
2024-02-16 15:25:00,252.81,252.99,252.76,252.96,6877.0,244.8608,245.0351,244.8123,245.0061,6877.0
2024-02-16 15:30:00,253.01,253.09,252.96,253.05,9528.0,245.0545,245.132,245.0061,245.0932,9528.0
2024-02-16 15:35:00,253.08,253.11,252.74,252.95,18746.0,245.1223,245.1513,244.793,244.9964,18746.0
2024-02-16 15:40:00,252.95,252.98,252.48,252.57,21426.0,244.9964,245.0254,244.5411,244.6283,21426.0
2024-02-16 15:45:00,252.56,252.6,252.38,252.44,16468.0,244.6186,244.6574,244.4443,244.5024,16468.0
2024-02-16 15:50:00,252.49,252.96,252.38,252.9,26487.0,244.5508,245.0061,244.4443,244.9479,26487.0
2024-02-16 15:55:00,252.89,253.07,252.76,253.01,73664.0,244.9383,245.1126,244.8123,245.0545,73664.0
2024-02-20 09:30:00,253.4,253.89,252.58,253.36,34003.0,245.4322,245.9068,244.638,245.3935,34003.0
2024-02-20 09:35:00,253.56,253.84,253.14,253.81,6520.0,245.5872,245.8584,245.1804,245.8293,6520.0
2024-02-20 09:40:00,253.47,254.41,253.25,253.7,9592.0,245.5,246.4105,245.2869,245.7228,9592.0
2024-02-20 09:45:00,253.68,253.84,253.47,253.59,3413.0,245.7034,245.8584,245.5,245.6162,3413.0
2024-02-20 09:50:00,253.69,253.87,253.51,253.56,3335.0,245.7131,245.8874,245.5388,245.5872,3335.0
2024-02-20 09:55:00,253.42,253.56,253.28,253.47,4810.0,245.4516,245.5872,245.316,245.5,4810.0
2024-02-20 10:00:00,253.43,253.69,253.32,253.62,3824.0,245.4613,245.7131,245.3547,245.6453,3824.0
2024-02-20 10:05:00,253.68,253.74,253.38,253.65,4256.0,245.7034,245.7615,245.4128,245.6744,4256.0
2024-02-20 10:10:00,253.82,253.89,253.61,253.71,3156.0,245.839,245.9068,245.6356,245.7325,3156.0
2024-02-20 10:15:00,253.68,253.69,253.4,253.5,5124.0,245.7034,245.7131,245.4322,245.5291,5124.0
2024-02-20 10:20:00,253.45,253.76,253.44,253.75,2772.0,245.4806,245.7809,245.471,245.7712,2772.0
2024-02-20 10:25:00,253.82,254.29,253.76,254.1,3504.0,245.839,246.2942,245.7809,246.1102,3504.0
2024-02-20 10:30:00,254.22,254.34,253.92,254.31,11160.0,246.2264,246.3427,245.9359,246.3136,11160.0
2024-02-20 10:35:00,254.41,254.44,254.26,254.34,2973.0,246.4105,246.4395,246.2652,246.3427,2973.0
2024-02-20 10:40:00,254.3,254.44,254.02,254.03,4791.0,246.3039,246.4395,246.0327,246.0424,4791.0
2024-02-20 10:45:00,254.09,254.38,254.05,254.35,12745.0,246.1005,246.3814,246.0618,246.3523,12745.0
2024-02-20 10:50:00,254.3,254.52,254.29,254.29,3761.0,246.3039,246.517,246.2942,246.2942,3761.0
2024-02-20 10:55:00,254.22,254.3,254.19,254.22,5000.0,246.2264,246.3039,246.1974,246.2264,5000.0
2024-02-20 11:00:00,254.27,254.33,254.0,254.0,6504.0,246.2749,246.333,246.0133,246.0133,6504.0
2024-02-20 11:05:00,254.08,254.29,254.0,254.07,3633.0,246.0908,246.2942,246.0133,246.0811,3633.0
2024-02-20 11:10:00,254.09,254.18,254.03,254.14,5149.0,246.1005,246.1877,246.0424,246.1489,5149.0
2024-02-20 11:15:00,254.07,254.14,253.99,254.04,4617.0,246.0811,246.1489,246.0037,246.0521,4617.0
2024-02-20 11:20:00,253.99,254.1,253.98,254.09,3235.0,246.0037,246.1102,245.994,246.1005,3235.0
2024-02-20 11:25:00,254.17,254.3,254.1,254.23,5024.0,246.178,246.3039,246.1102,246.2361,5024.0
2024-02-20 11:30:00,254.28,254.34,253.9,254.15,6638.0,246.2845,246.3427,245.9165,246.1586,6638.0
2024-02-20 11:35:00,254.19,254.32,254.14,254.19,2920.0,246.1974,246.3233,246.1489,246.1974,2920.0
2024-02-20 11:40:00,254.18,254.19,254.08,254.14,3285.0,246.1877,246.1974,246.0908,246.1489,3285.0
2024-02-20 11:45:00,254.15,254.32,254.15,254.3,2944.0,246.1586,246.3233,246.1586,246.3039,2944.0
2024-02-20 11:50:00,254.26,254.4,254.23,254.31,3556.0,246.2652,246.4008,246.2361,246.3136,3556.0
2024-02-20 11:55:00,254.25,254.25,254.01,254.03,2984.0,246.2555,246.2555,246.023,246.0424,2984.0
2024-02-20 12:00:00,254.08,254.09,253.83,253.83,8898.0,246.0908,246.1005,245.8487,245.8487,8898.0
2024-02-20 12:05:00,253.82,253.97,253.68,253.87,2436.0,245.839,245.9843,245.7034,245.8874,2436.0
2024-02-20 12:10:00,253.83,253.83,253.75,253.77,900.0,245.8487,245.8487,245.7712,245.7906,900.0
2024-02-20 12:15:00,253.65,253.83,253.62,253.69,2300.0,245.6744,245.8487,245.6453,245.7131,2300.0
2024-02-20 12:20:00,253.65,253.75,253.65,253.73,3333.0,245.6744,245.7712,245.6744,245.7518,3333.0
2024-02-20 12:25:00,253.75,253.81,253.7,253.75,1813.0,245.7712,245.8293,245.7228,245.7712,1813.0
2024-02-20 12:30:00,253.77,253.77,253.67,253.73,1009.0,245.7906,245.7906,245.6937,245.7518,1009.0
2024-02-20 12:35:00,253.68,253.74,253.57,253.66,2842.0,245.7034,245.7615,245.5969,245.684,2842.0
2024-02-20 12:40:00,253.67,253.75,253.64,253.71,4664.0,245.6937,245.7712,245.6647,245.7325,4664.0
2024-02-20 12:45:00,253.81,253.92,253.66,253.66,1715.0,245.8293,245.9359,245.684,245.684,1715.0
2024-02-20 12:50:00,253.62,253.85,253.62,253.84,2767.0,245.6453,245.8681,245.6453,245.8584,2767.0
2024-02-20 12:55:00,253.87,253.94,253.72,253.89,5014.0,245.8874,245.9552,245.7422,245.9068,5014.0
2024-02-20 13:00:00,253.84,253.84,253.78,253.78,400.0,245.8584,245.8584,245.8003,245.8003,400.0
2024-02-20 13:05:00,253.78,253.84,253.65,253.75,1688.0,245.8003,245.8584,245.6744,245.7712,1688.0
2024-02-20 13:10:00,253.75,253.82,253.74,253.77,6301.0,245.7712,245.839,245.7615,245.7906,6301.0
2024-02-20 13:15:00,253.71,253.75,253.59,253.67,3816.0,245.7325,245.7712,245.6162,245.6937,3816.0
2024-02-20 13:20:00,253.69,253.73,253.54,253.54,3152.0,245.7131,245.7518,245.5678,245.5678,3152.0
2024-02-20 13:25:00,253.45,253.48,253.01,253.1,5787.0,245.4806,245.5097,245.0545,245.1416,5787.0
2024-02-20 13:30:00,253.08,253.08,252.89,253.04,2048.0,245.1223,245.1223,244.9383,245.0835,2048.0
2024-02-20 13:35:00,253.0,253.04,252.99,253.04,2616.0,245.0448,245.0835,245.0351,245.0835,2616.0
2024-02-20 13:40:00,253.05,253.15,252.96,253.06,3013.0,245.0932,245.1901,245.0061,245.1029,3013.0
2024-02-20 13:45:00,253.06,253.18,253.05,253.1,3292.0,245.1029,245.2191,245.0932,245.1416,3292.0
2024-02-20 13:50:00,253.08,253.16,253.06,253.06,4518.0,245.1223,245.1998,245.1029,245.1029,4518.0
2024-02-20 13:55:00,253.07,253.26,253.06,253.25,2989.0,245.1126,245.2966,245.1029,245.2869,2989.0
2024-02-20 14:00:00,253.26,253.26,253.12,253.17,1700.0,245.2966,245.2966,245.161,245.2094,1700.0
2024-02-20 14:05:00,253.15,253.31,253.14,253.31,1400.0,245.1901,245.345,245.1804,245.345,1400.0
2024-02-20 14:10:00,253.28,253.33,253.19,253.24,3024.0,245.316,245.3644,245.2288,245.2772,3024.0
2024-02-20 14:15:00,253.21,253.33,253.11,253.33,3086.0,245.2482,245.3644,245.1513,245.3644,3086.0
2024-02-20 14:20:00,253.31,253.55,253.31,253.55,6580.0,245.345,245.5775,245.345,245.5775,6580.0
2024-02-20 14:25:00,253.59,253.78,253.47,253.68,2182.0,245.6162,245.8003,245.5,245.7034,2182.0
2024-02-20 14:30:00,253.69,253.69,253.44,253.44,8389.0,245.7131,245.7131,245.471,245.471,8389.0
2024-02-20 14:35:00,253.46,253.47,253.35,253.39,3403.0,245.4903,245.5,245.3838,245.4225,3403.0
2024-02-20 14:40:00,253.41,253.62,253.39,253.56,3780.0,245.4419,245.6453,245.4225,245.5872,3780.0
2024-02-20 14:45:00,253.57,253.67,253.56,253.67,3523.0,245.5969,245.6937,245.5872,245.6937,3523.0
2024-02-20 14:50:00,253.69,253.74,253.63,253.63,3270.0,245.7131,245.7615,245.655,245.655,3270.0
2024-02-20 14:55:00,253.61,253.75,253.6,253.71,3095.0,245.6356,245.7712,245.6259,245.7325,3095.0
2024-02-20 15:00:00,253.72,253.74,253.42,253.49,3298.0,245.7422,245.7615,245.4516,245.5194,3298.0
2024-02-20 15:05:00,253.51,253.61,253.45,253.45,4296.0,245.5388,245.6356,245.4806,245.4806,4296.0
2024-02-20 15:10:00,253.52,253.57,253.4,253.4,3682.0,245.5484,245.5969,245.4322,245.4322,3682.0
2024-02-20 15:15:00,253.37,253.51,253.33,253.42,4336.0,245.4032,245.5388,245.3644,245.4516,4336.0
2024-02-20 15:20:00,253.43,253.5,253.34,253.43,3318.0,245.4613,245.5291,245.3741,245.4613,3318.0
2024-02-20 15:25:00,253.41,253.58,253.35,253.58,4375.0,245.4419,245.6066,245.3838,245.6066,4375.0
2024-02-20 15:30:00,253.6,253.63,252.96,253.08,5944.0,245.6259,245.655,245.0061,245.1223,5944.0
2024-02-20 15:35:00,253.0,253.07,252.87,252.99,5667.0,245.0448,245.1126,244.9189,245.0351,5667.0
2024-02-20 15:40:00,252.97,253.21,252.97,253.12,8568.0,245.0157,245.2482,245.0157,245.161,8568.0
2024-02-20 15:45:00,253.14,253.14,252.93,252.98,14362.0,245.1804,245.1804,244.977,245.0254,14362.0
2024-02-20 15:50:00,252.95,253.08,252.75,252.75,12741.0,244.9964,245.1223,244.8027,244.8027,12741.0
2024-02-20 15:55:00,252.55,253.05,252.54,252.98,85929.0,244.6089,245.0932,244.5993,245.0254,85929.0
2024-02-21 09:30:00,253.56,253.56,251.53,251.71,29290.0,245.5872,245.5872,243.621,243.7954,29290.0
2024-02-21 09:35:00,251.86,252.64,251.86,252.36,6090.0,243.9406,244.6961,243.9406,244.4249,6090.0
2024-02-21 09:40:00,252.25,252.49,252.19,252.36,3084.0,244.3184,244.5508,244.2603,244.4249,3084.0
2024-02-21 09:45:00,252.41,252.83,252.41,252.83,4168.0,244.4733,244.8801,244.4733,244.8801,4168.0
2024-02-21 09:50:00,252.85,253.13,252.84,252.9,2982.0,244.8995,245.1707,244.8898,244.9479,2982.0
2024-02-21 09:55:00,252.96,253.16,252.94,253.11,1825.0,245.0061,245.1998,244.9867,245.1513,1825.0
2024-02-21 10:00:00,252.92,253.44,252.92,253.25,5007.0,244.9673,245.471,244.9673,245.2869,5007.0
2024-02-21 10:05:00,253.29,253.29,253.01,253.01,5940.0,245.3257,245.3257,245.0545,245.0545,5940.0
2024-02-21 10:10:00,253.11,253.37,253.1,253.18,5347.0,245.1513,245.4032,245.1416,245.2191,5347.0
2024-02-21 10:15:00,253.2,253.23,253.09,253.13,2813.0,245.2385,245.2676,245.132,245.1707,2813.0
2024-02-21 10:20:00,253.15,253.58,253.09,253.22,7830.0,245.1901,245.6066,245.132,245.2579,7830.0
2024-02-21 10:25:00,253.24,253.35,252.68,252.68,9666.0,245.2772,245.3838,244.7349,244.7349,9666.0
2024-02-21 10:30:00,252.57,252.68,252.31,252.31,5380.0,244.6283,244.7349,244.3765,244.3765,5380.0
2024-02-21 10:35:00,252.23,252.73,252.23,252.73,4663.0,244.299,244.7833,244.299,244.7833,4663.0
2024-02-21 10:40:00,252.61,252.68,252.27,252.31,3565.0,244.6671,244.7349,244.3377,244.3765,3565.0
2024-02-21 10:45:00,252.3,252.37,252.18,252.31,3500.0,244.3668,244.4346,244.2506,244.3765,3500.0
2024-02-21 10:50:00,252.25,252.26,252.11,252.11,3685.0,244.3184,244.3281,244.1828,244.1828,3685.0
2024-02-21 10:55:00,252.09,252.26,252.0,252.0,3353.0,244.1634,244.3281,244.0762,244.0762,3353.0
2024-02-21 11:00:00,252.0,252.23,251.87,252.23,1800.0,244.0762,244.299,243.9503,244.299,1800.0
2024-02-21 11:05:00,252.11,252.45,252.1,252.41,4470.0,244.1828,244.5121,244.1731,244.4733,4470.0
2024-02-21 11:10:00,252.44,252.67,252.44,252.55,2574.0,244.5024,244.7252,244.5024,244.6089,2574.0
2024-02-21 11:15:00,252.57,252.8,252.52,252.71,4240.0,244.6283,244.8511,244.5799,244.7639,4240.0
2024-02-21 11:20:00,252.75,252.81,252.62,252.66,3154.0,244.8027,244.8608,244.6767,244.7155,3154.0
2024-02-21 11:25:00,252.66,252.7,252.55,252.56,3237.0,244.7155,244.7542,244.6089,244.6186,3237.0
2024-02-21 11:30:00,252.56,252.56,252.41,252.41,2112.0,244.6186,244.6186,244.4733,244.4733,2112.0
2024-02-21 11:35:00,252.47,252.48,252.26,252.32,3283.0,244.5315,244.5411,244.3281,244.3862,3283.0
2024-02-21 11:40:00,252.28,252.41,252.25,252.4,4651.0,244.3474,244.4733,244.3184,244.4637,4651.0
2024-02-21 11:45:00,252.44,252.64,252.36,252.64,1326.0,244.5024,244.6961,244.4249,244.6961,1326.0
2024-02-21 11:50:00,252.57,252.87,252.54,252.87,3231.0,244.6283,244.9189,244.5993,244.9189,3231.0
2024-02-21 11:55:00,252.9,252.92,252.71,252.78,2590.0,244.9479,244.9673,244.7639,244.8317,2590.0
2024-02-21 12:00:00,252.84,252.84,252.67,252.71,1800.0,244.8898,244.8898,244.7252,244.7639,1800.0
2024-02-21 12:05:00,252.63,252.63,252.52,252.63,2288.0,244.6864,244.6864,244.5799,244.6864,2288.0
2024-02-21 12:10:00,252.7,253.03,252.67,253.03,3019.0,244.7542,245.0738,244.7252,245.0738,3019.0
2024-02-21 12:15:00,252.99,253.0,252.88,252.97,3500.0,245.0351,245.0448,244.9286,245.0157,3500.0
2024-02-21 12:20:00,252.96,253.08,252.88,253.08,2969.0,245.0061,245.1223,244.9286,245.1223,2969.0
2024-02-21 12:25:00,253.09,253.1,252.77,252.9,3756.0,245.132,245.1416,244.822,244.9479,3756.0
2024-02-21 12:30:00,252.84,252.87,252.78,252.81,3267.0,244.8898,244.9189,244.8317,244.8608,3267.0
2024-02-21 12:35:00,252.77,252.82,252.77,252.78,2414.0,244.822,244.8705,244.822,244.8317,2414.0
2024-02-21 12:40:00,252.81,252.82,252.6,252.62,2876.0,244.8608,244.8705,244.6574,244.6767,2876.0
2024-02-21 12:45:00,252.69,252.9,252.68,252.9,2236.0,244.7445,244.9479,244.7349,244.9479,2236.0
2024-02-21 12:50:00,252.91,252.99,252.89,252.99,1525.0,244.9576,245.0351,244.9383,245.0351,1525.0
2024-02-21 12:55:00,252.94,253.01,252.9,252.98,2087.0,244.9867,245.0545,244.9479,245.0254,2087.0
2024-02-21 13:00:00,252.99,253.0,252.5,252.73,4319.0,245.0351,245.0448,244.5605,244.7833,4319.0
2024-02-21 13:05:00,252.68,252.84,252.59,252.84,2008.0,244.7349,244.8898,244.6477,244.8898,2008.0
2024-02-21 13:10:00,252.82,252.93,252.81,252.88,2538.0,244.8705,244.977,244.8608,244.9286,2538.0
2024-02-21 13:15:00,253.03,253.13,252.96,253.03,2090.0,245.0738,245.1707,245.0061,245.0738,2090.0
2024-02-21 13:20:00,253.05,253.11,252.96,252.98,2292.0,245.0932,245.1513,245.0061,245.0254,2292.0
2024-02-21 13:25:00,252.93,252.97,252.8,252.84,2284.0,244.977,245.0157,244.8511,244.8898,2284.0
2024-02-21 13:30:00,252.81,252.88,252.65,252.69,2251.0,244.8608,244.9286,244.7058,244.7445,2251.0
2024-02-21 13:35:00,252.66,252.72,252.6,252.72,2515.0,244.7155,244.7736,244.6574,244.7736,2515.0
2024-02-21 13:40:00,252.72,252.87,252.72,252.81,2084.0,244.7736,244.9189,244.7736,244.8608,2084.0
2024-02-21 13:45:00,252.83,252.92,252.77,252.8,2909.0,244.8801,244.9673,244.822,244.8511,2909.0
2024-02-21 13:50:00,252.79,252.84,252.65,252.65,3367.0,244.8414,244.8898,244.7058,244.7058,3367.0
2024-02-21 13:55:00,252.63,252.8,252.62,252.7,2949.0,244.6864,244.8511,244.6767,244.7542,2949.0
2024-02-21 14:00:00,252.69,253.01,252.32,252.9,3439.0,244.7445,245.0545,244.3862,244.9479,3439.0
2024-02-21 14:05:00,252.86,252.92,252.66,252.83,2951.0,244.9092,244.9673,244.7155,244.8801,2951.0
2024-02-21 14:10:00,252.84,252.84,252.58,252.59,3868.0,244.8898,244.8898,244.638,244.6477,3868.0
2024-02-21 14:15:00,252.63,252.69,252.47,252.53,4515.0,244.6864,244.7445,244.5315,244.5896,4515.0
2024-02-21 14:20:00,252.52,252.52,252.38,252.46,1825.0,244.5799,244.5799,244.4443,244.5218,1825.0
2024-02-21 14:25:00,252.43,252.69,252.27,252.65,5276.0,244.4927,244.7445,244.3377,244.7058,5276.0
2024-02-21 14:30:00,252.61,252.61,252.49,252.55,5845.0,244.6671,244.6671,244.5508,244.6089,5845.0
2024-02-21 14:35:00,252.54,252.54,252.18,252.26,6091.0,244.5993,244.5993,244.2506,244.3281,6091.0
2024-02-21 14:40:00,252.22,252.32,252.19,252.2,2977.0,244.2893,244.3862,244.2603,244.2699,2977.0
2024-02-21 14:45:00,252.24,252.44,252.2,252.41,3000.0,244.3087,244.5024,244.2699,244.4733,3000.0
2024-02-21 14:50:00,252.39,252.55,252.39,252.48,7341.0,244.454,244.6089,244.454,244.5411,7341.0
2024-02-21 14:55:00,252.48,252.6,252.48,252.48,5103.0,244.5411,244.6574,244.5411,244.5411,5103.0
2024-02-21 15:00:00,252.48,252.62,252.45,252.54,4236.0,244.5411,244.6767,244.5121,244.5993,4236.0
2024-02-21 15:05:00,252.53,252.53,252.31,252.35,3404.0,244.5896,244.5896,244.3765,244.4152,3404.0
2024-02-21 15:10:00,252.32,252.4,252.27,252.4,4283.0,244.3862,244.4637,244.3377,244.4637,4283.0
2024-02-21 15:15:00,252.36,252.51,252.2,252.29,5017.0,244.4249,244.5702,244.2699,244.3571,5017.0
2024-02-21 15:20:00,252.26,252.26,251.99,252.16,3438.0,244.3281,244.3281,244.0666,244.2312,3438.0
2024-02-21 15:25:00,252.17,252.36,252.17,252.29,5540.0,244.2409,244.4249,244.2409,244.3571,5540.0
2024-02-21 15:30:00,252.33,252.79,252.33,252.78,6719.0,244.3959,244.8414,244.3959,244.8317,6719.0
2024-02-21 15:35:00,252.8,253.13,252.78,253.1,11251.0,244.8511,245.1707,244.8317,245.1416,11251.0
2024-02-21 15:40:00,253.15,253.38,253.1,253.36,7740.0,245.1901,245.4128,245.1416,245.3935,7740.0
2024-02-21 15:45:00,253.36,253.43,253.26,253.33,12788.0,245.3935,245.4613,245.2966,245.3644,12788.0
2024-02-21 15:50:00,253.4,253.74,253.38,253.66,23032.0,245.4322,245.7615,245.4128,245.684,23032.0
2024-02-21 15:55:00,253.71,254.02,253.66,253.94,56889.0,245.7325,246.0327,245.684,245.9552,56889.0
2024-02-22 09:30:00,254.07,254.51,253.54,254.35,26638.0,246.0811,246.5073,245.5678,246.3523,26638.0
2024-02-22 09:35:00,254.28,254.97,254.16,254.59,5198.0,246.2845,246.9528,246.1683,246.5848,5198.0
2024-02-22 09:40:00,254.57,254.98,254.49,254.69,7930.0,246.5654,246.9625,246.4879,246.6817,7930.0
2024-02-22 09:45:00,254.98,255.52,254.95,255.39,21259.0,246.9625,247.4856,246.9335,247.3596,21259.0
2024-02-22 09:50:00,255.28,255.75,254.91,255.11,5788.0,247.2531,247.7083,246.8947,247.0884,5788.0
2024-02-22 09:55:00,255.13,255.47,254.94,255.4,8139.0,247.1078,247.4371,246.9238,247.3693,8139.0
2024-02-22 10:00:00,255.37,255.37,254.83,255.08,2307.0,247.3403,247.3403,246.8173,247.0594,2307.0
2024-02-22 10:05:00,254.96,254.99,254.58,254.61,2888.0,246.9432,246.9722,246.5751,246.6042,2888.0
2024-02-22 10:10:00,254.62,254.68,253.99,254.07,6308.0,246.6139,246.672,246.0037,246.0811,6308.0
2024-02-22 10:15:00,254.19,254.37,254.02,254.02,8179.0,246.1974,246.3717,246.0327,246.0327,8179.0
2024-02-22 10:20:00,254.08,254.26,253.95,254.16,10248.0,246.0908,246.2652,245.9649,246.1683,10248.0
2024-02-22 10:25:00,254.24,254.39,253.96,254.3,4362.0,246.2458,246.3911,245.9746,246.3039,4362.0
2024-02-22 10:30:00,254.19,254.19,253.8,253.92,6527.0,246.1974,246.1974,245.8196,245.9359,6527.0
2024-02-22 10:35:00,253.95,253.95,253.56,253.69,6993.0,245.9649,245.9649,245.5872,245.7131,6993.0
2024-02-22 10:40:00,253.57,253.84,253.57,253.73,4510.0,245.5969,245.8584,245.5969,245.7518,4510.0
2024-02-22 10:45:00,253.84,253.92,253.56,253.56,3625.0,245.8584,245.9359,245.5872,245.5872,3625.0
2024-02-22 10:50:00,253.72,253.76,253.52,253.57,4927.0,245.7422,245.7809,245.5484,245.5969,4927.0
2024-02-22 10:55:00,253.57,253.65,253.51,253.63,4133.0,245.5969,245.6744,245.5388,245.655,4133.0
2024-02-22 11:00:00,253.6,253.91,253.6,253.91,2614.0,245.6259,245.9262,245.6259,245.9262,2614.0
2024-02-22 11:05:00,253.88,254.06,253.84,253.95,3975.0,245.8971,246.0715,245.8584,245.9649,3975.0
2024-02-22 11:10:00,254.03,254.21,254.03,254.17,4062.0,246.0424,246.2167,246.0424,246.178,4062.0
2024-02-22 11:15:00,254.12,254.13,253.94,254.01,6366.0,246.1296,246.1393,245.9552,246.023,6366.0
2024-02-22 11:20:00,253.95,254.05,253.91,253.92,4485.0,245.9649,246.0618,245.9262,245.9359,4485.0
2024-02-22 11:25:00,253.94,254.01,253.83,254.01,3477.0,245.9552,246.023,245.8487,246.023,3477.0
2024-02-22 11:30:00,254.04,254.11,253.95,253.98,2556.0,246.0521,246.1199,245.9649,245.994,2556.0
2024-02-22 11:35:00,253.99,254.14,253.95,253.99,3190.0,246.0037,246.1489,245.9649,246.0037,3190.0
2024-02-22 11:40:00,253.98,254.11,253.95,254.11,2105.0,245.994,246.1199,245.9649,246.1199,2105.0
2024-02-22 11:45:00,254.15,254.19,253.85,253.85,7619.0,246.1586,246.1974,245.8681,245.8681,7619.0
2024-02-22 11:50:00,253.99,254.18,253.97,254.09,2598.0,246.0037,246.1877,245.9843,246.1005,2598.0
2024-02-22 11:55:00,254.05,254.1,253.87,253.97,3519.0,246.0618,246.1102,245.8874,245.9843,3519.0
2024-02-22 12:00:00,253.95,254.21,253.82,254.21,4802.0,245.9649,246.2167,245.839,246.2167,4802.0
2024-02-22 12:05:00,254.05,254.2,253.86,253.86,1708.0,246.0618,246.2071,245.8778,245.8778,1708.0
2024-02-22 12:10:00,253.91,254.09,253.85,254.04,4168.0,245.9262,246.1005,245.8681,246.0521,4168.0
2024-02-22 12:15:00,254.06,254.08,253.97,254.03,1200.0,246.0715,246.0908,245.9843,246.0424,1200.0
2024-02-22 12:20:00,254.06,254.25,254.06,254.24,1721.0,246.0715,246.2555,246.0715,246.2458,1721.0
2024-02-22 12:25:00,254.28,254.38,254.23,254.27,3764.0,246.2845,246.3814,246.2361,246.2749,3764.0
2024-02-22 12:30:00,254.29,254.35,254.08,254.16,4803.0,246.2942,246.3523,246.0908,246.1683,4803.0
2024-02-22 12:35:00,254.1,254.16,254.06,254.08,1990.0,246.1102,246.1683,246.0715,246.0908,1990.0
2024-02-22 12:40:00,254.14,254.14,253.95,254.03,2840.0,246.1489,246.1489,245.9649,246.0424,2840.0
2024-02-22 12:45:00,254.11,254.26,254.1,254.26,800.0,246.1199,246.2652,246.1102,246.2652,800.0
2024-02-22 12:50:00,254.27,254.56,254.27,254.5,3510.0,246.2749,246.5557,246.2749,246.4976,3510.0
2024-02-22 12:55:00,254.51,254.54,254.25,254.3,3156.0,246.5073,246.5364,246.2555,246.3039,3156.0
2024-02-22 13:00:00,254.32,254.32,254.19,254.26,2300.0,246.3233,246.3233,246.1974,246.2652,2300.0
2024-02-22 13:05:00,254.2,254.36,254.19,254.32,1666.0,246.2071,246.362,246.1974,246.3233,1666.0
2024-02-22 13:10:00,254.29,254.29,254.14,254.15,1601.0,246.2942,246.2942,246.1489,246.1586,1601.0
2024-02-22 13:15:00,254.2,254.44,254.14,254.44,2872.0,246.2071,246.4395,246.1489,246.4395,2872.0
2024-02-22 13:20:00,254.51,254.67,254.48,254.67,1863.0,246.5073,246.6623,246.4783,246.6623,1863.0
2024-02-22 13:25:00,254.66,254.75,254.64,254.69,2602.0,246.6526,246.7398,246.6332,246.6817,2602.0
2024-02-22 13:30:00,254.76,254.94,254.76,254.91,3712.0,246.7495,246.9238,246.7495,246.8947,3712.0
2024-02-22 13:35:00,254.93,254.99,254.88,254.91,2539.0,246.9141,246.9722,246.8657,246.8947,2539.0
2024-02-22 13:40:00,254.94,254.98,254.9,254.98,974.0,246.9238,246.9625,246.885,246.9625,974.0
2024-02-22 13:45:00,255.01,255.05,254.88,254.89,2742.0,246.9916,247.0303,246.8657,246.8754,2742.0
2024-02-22 13:50:00,254.88,254.88,254.5,254.58,4245.0,246.8657,246.8657,246.4976,246.5751,4245.0
2024-02-22 13:55:00,254.71,254.77,254.55,254.63,5933.0,246.701,246.7591,246.5461,246.6235,5933.0
2024-02-22 14:00:00,254.63,255.01,254.58,255.01,9712.0,246.6235,246.9916,246.5751,246.9916,9712.0
2024-02-22 14:05:00,254.93,254.98,254.88,254.88,1993.0,246.9141,246.9625,246.8657,246.8657,1993.0
2024-02-22 14:10:00,254.91,255.03,254.91,255.03,3077.0,246.8947,247.011,246.8947,247.011,3077.0
2024-02-22 14:15:00,255.1,255.15,255.07,255.14,2807.0,247.0788,247.1272,247.0497,247.1175,2807.0
2024-02-22 14:20:00,255.26,255.39,255.25,255.39,500.0,247.2337,247.3596,247.224,247.3596,500.0
2024-02-22 14:25:00,255.45,255.49,255.38,255.39,1608.0,247.4178,247.4565,247.35,247.3596,1608.0
2024-02-22 14:30:00,255.39,255.43,255.22,255.23,1736.0,247.3596,247.3984,247.195,247.2047,1736.0
2024-02-22 14:35:00,255.39,255.41,255.27,255.3,3149.0,247.3596,247.379,247.2434,247.2725,3149.0
2024-02-22 14:40:00,255.24,255.3,255.17,255.27,1962.0,247.2144,247.2725,247.1466,247.2434,1962.0
2024-02-22 14:45:00,255.2,255.2,254.97,255.08,2773.0,247.1756,247.1756,246.9528,247.0594,2773.0
2024-02-22 14:50:00,255.02,255.13,255.01,255.09,3182.0,247.0013,247.1078,246.9916,247.0691,3182.0
2024-02-22 14:55:00,255.13,255.15,254.79,254.91,4523.0,247.1078,247.1272,246.7785,246.8947,4523.0
2024-02-22 15:00:00,254.89,255.09,254.86,255.07,2224.0,246.8754,247.0691,246.8463,247.0497,2224.0
2024-02-22 15:05:00,255.1,255.21,254.96,254.96,5733.0,247.0788,247.1853,246.9432,246.9432,5733.0
2024-02-22 15:10:00,254.95,255.08,254.95,255.06,4218.0,246.9335,247.0594,246.9335,247.04,4218.0
2024-02-22 15:15:00,255.06,255.16,255.04,255.16,3772.0,247.04,247.1369,247.0206,247.1369,3772.0
2024-02-22 15:20:00,255.17,255.22,255.1,255.17,5445.0,247.1466,247.195,247.0788,247.1466,5445.0
2024-02-22 15:25:00,255.15,255.21,254.96,254.97,6172.0,247.1272,247.1853,246.9432,246.9528,6172.0
2024-02-22 15:30:00,254.98,254.98,254.67,254.75,7851.0,246.9625,246.9625,246.6623,246.7398,7851.0
2024-02-22 15:35:00,254.75,255.04,254.72,254.94,8945.0,246.7398,247.0206,246.7107,246.9238,8945.0
2024-02-22 15:40:00,254.95,255.06,254.7,254.7,11154.0,246.9335,247.04,246.6913,246.6913,11154.0
2024-02-22 15:45:00,254.64,254.71,254.41,254.41,15875.0,246.6332,246.701,246.4105,246.4105,15875.0
2024-02-22 15:50:00,254.42,254.85,254.39,254.78,24092.0,246.4201,246.8366,246.3911,246.7688,24092.0
2024-02-22 15:55:00,254.92,255.02,254.66,254.74,79189.0,246.9044,247.0013,246.6526,246.7301,79189.0
2024-02-23 09:30:00,255.24,255.7,254.96,255.24,17854.0,247.2144,247.6599,246.9432,247.2144,17854.0
2024-02-23 09:35:00,255.37,255.93,255.29,255.93,3540.0,247.3403,247.8827,247.2628,247.8827,3540.0
2024-02-23 09:40:00,255.96,256.05,255.63,255.63,4826.0,247.9117,247.9989,247.5921,247.5921,4826.0
2024-02-23 09:45:00,255.64,255.99,255.57,255.57,8657.0,247.6018,247.9408,247.534,247.534,8657.0
2024-02-23 09:50:00,255.55,255.75,255.46,255.69,3695.0,247.5146,247.7083,247.4274,247.6502,3695.0
2024-02-23 09:55:00,255.74,255.87,255.49,255.84,3615.0,247.6986,247.8245,247.4565,247.7955,3615.0
2024-02-23 10:00:00,255.94,255.95,255.4,255.62,4172.0,247.8923,247.902,247.3693,247.5824,4172.0
2024-02-23 10:05:00,255.68,255.69,255.57,255.67,2669.0,247.6405,247.6502,247.534,247.6308,2669.0
2024-02-23 10:10:00,255.69,255.82,255.6,255.6,2271.0,247.6502,247.7761,247.563,247.563,2271.0
2024-02-23 10:15:00,255.67,255.67,255.33,255.44,2804.0,247.6308,247.6308,247.3015,247.4081,2804.0
2024-02-23 10:20:00,255.47,255.81,255.47,255.65,5056.0,247.4371,247.7664,247.4371,247.6115,5056.0
2024-02-23 10:25:00,255.57,255.74,255.56,255.6,5869.0,247.534,247.6986,247.5243,247.563,5869.0
2024-02-23 10:30:00,255.67,255.89,255.67,255.7,2752.0,247.6308,247.8439,247.6308,247.6599,2752.0
2024-02-23 10:35:00,255.71,255.71,255.5,255.57,2836.0,247.6696,247.6696,247.4662,247.534,2836.0
2024-02-23 10:40:00,255.53,255.56,255.3,255.39,3481.0,247.4952,247.5243,247.2725,247.3596,3481.0
2024-02-23 10:45:00,255.39,255.39,255.17,255.17,1200.0,247.3596,247.3596,247.1466,247.1466,1200.0
2024-02-23 10:50:00,255.18,255.23,255.0,255.14,1201.0,247.1562,247.2047,246.9819,247.1175,1201.0
2024-02-23 10:55:00,255.1,255.51,255.0,255.37,3114.0,247.0788,247.4759,246.9819,247.3403,3114.0
2024-02-23 11:00:00,255.33,255.36,255.02,255.02,3120.0,247.3015,247.3306,247.0013,247.0013,3120.0
2024-02-23 11:05:00,255.07,255.29,255.0,255.18,2200.0,247.0497,247.2628,246.9819,247.1562,2200.0
2024-02-23 11:10:00,255.1,255.15,254.99,255.03,3886.0,247.0788,247.1272,246.9722,247.011,3886.0
2024-02-23 11:15:00,255.06,255.15,255.0,255.05,1800.0,247.04,247.1272,246.9819,247.0303,1800.0
2024-02-23 11:20:00,255.11,255.33,255.03,255.07,4325.0,247.0884,247.3015,247.011,247.0497,4325.0
2024-02-23 11:25:00,255.05,255.23,255.04,255.14,4709.0,247.0303,247.2047,247.0206,247.1175,4709.0
2024-02-23 11:30:00,255.07,255.23,254.98,255.14,2189.0,247.0497,247.2047,246.9625,247.1175,2189.0
2024-02-23 11:35:00,255.21,255.32,255.16,255.27,3823.0,247.1853,247.2918,247.1369,247.2434,3823.0
2024-02-23 11:40:00,255.33,255.44,255.27,255.33,4798.0,247.3015,247.4081,247.2434,247.3015,4798.0
2024-02-23 11:45:00,255.37,255.4,255.28,255.28,1745.0,247.3403,247.3693,247.2531,247.2531,1745.0
2024-02-23 11:50:00,255.27,255.31,255.19,255.26,4352.0,247.2434,247.2822,247.1659,247.2337,4352.0
2024-02-23 11:55:00,255.3,255.32,255.2,255.32,2625.0,247.2725,247.2918,247.1756,247.2918,2625.0
2024-02-23 12:00:00,255.33,255.39,255.31,255.33,2856.0,247.3015,247.3596,247.2822,247.3015,2856.0
2024-02-23 12:05:00,255.35,255.57,255.35,255.51,3862.0,247.3209,247.534,247.3209,247.4759,3862.0
2024-02-23 12:10:00,255.51,255.55,255.42,255.51,5300.0,247.4759,247.5146,247.3887,247.4759,5300.0
2024-02-23 12:15:00,255.6,255.6,255.41,255.53,3983.0,247.563,247.563,247.379,247.4952,3983.0
2024-02-23 12:20:00,255.61,255.68,255.51,255.61,3639.0,247.5727,247.6405,247.4759,247.5727,3639.0
2024-02-23 12:25:00,255.55,255.55,255.33,255.41,8060.0,247.5146,247.5146,247.3015,247.379,8060.0
2024-02-23 12:30:00,255.33,255.33,255.22,255.22,2975.0,247.3015,247.3015,247.195,247.195,2975.0
2024-02-23 12:35:00,255.22,255.22,255.0,255.11,2425.0,247.195,247.195,246.9819,247.0884,2425.0
2024-02-23 12:40:00,255.07,255.27,254.99,255.27,2459.0,247.0497,247.2434,246.9722,247.2434,2459.0
2024-02-23 12:45:00,255.26,255.36,255.23,255.28,1632.0,247.2337,247.3306,247.2047,247.2531,1632.0
2024-02-23 12:50:00,255.28,255.42,255.19,255.42,2007.0,247.2531,247.3887,247.1659,247.3887,2007.0
2024-02-23 12:55:00,255.38,255.39,255.31,255.37,1495.0,247.35,247.3596,247.2822,247.3403,1495.0
2024-02-23 13:00:00,255.45,255.45,255.15,255.28,3740.0,247.4178,247.4178,247.1272,247.2531,3740.0
2024-02-23 13:05:00,255.33,255.38,255.24,255.27,2622.0,247.3015,247.35,247.2144,247.2434,2622.0
2024-02-23 13:10:00,255.35,255.48,255.35,255.41,1623.0,247.3209,247.4468,247.3209,247.379,1623.0
2024-02-23 13:15:00,255.42,255.44,255.36,255.4,2360.0,247.3887,247.4081,247.3306,247.3693,2360.0
2024-02-23 13:20:00,255.46,255.5,255.41,255.5,1545.0,247.4274,247.4662,247.379,247.4662,1545.0
2024-02-23 13:25:00,255.43,255.5,255.39,255.45,2672.0,247.3984,247.4662,247.3596,247.4178,2672.0
2024-02-23 13:30:00,255.41,255.52,255.4,255.52,1775.0,247.379,247.4856,247.3693,247.4856,1775.0
2024-02-23 13:35:00,255.56,255.72,255.53,255.66,3080.0,247.5243,247.6793,247.4952,247.6212,3080.0
2024-02-23 13:40:00,255.65,255.65,255.55,255.57,900.0,247.6115,247.6115,247.5146,247.534,900.0
2024-02-23 13:45:00,255.57,255.65,255.54,255.59,900.0,247.534,247.6115,247.5049,247.5534,900.0
2024-02-23 13:50:00,255.57,255.61,255.52,255.52,3141.0,247.534,247.5727,247.4856,247.4856,3141.0
2024-02-23 13:55:00,255.53,255.65,255.49,255.6,2106.0,247.4952,247.6115,247.4565,247.563,2106.0
2024-02-23 14:00:00,255.62,255.68,255.48,255.53,2942.0,247.5824,247.6405,247.4468,247.4952,2942.0
2024-02-23 14:05:00,255.51,255.71,255.45,255.45,1000.0,247.4759,247.6696,247.4178,247.4178,1000.0
2024-02-23 14:10:00,255.44,255.48,255.33,255.48,1581.0,247.4081,247.4468,247.3015,247.4468,1581.0
2024-02-23 14:15:00,255.45,255.5,255.36,255.36,1331.0,247.4178,247.4662,247.3306,247.3306,1331.0
2024-02-23 14:20:00,255.43,255.44,255.24,255.26,2537.0,247.3984,247.4081,247.2144,247.2337,2537.0
2024-02-23 14:25:00,255.3,255.43,255.3,255.35,1900.0,247.2725,247.3984,247.2725,247.3209,1900.0
2024-02-23 14:30:00,255.3,255.6,255.3,255.58,2411.0,247.2725,247.563,247.2725,247.5437,2411.0
2024-02-23 14:35:00,255.55,255.68,255.49,255.61,2823.0,247.5146,247.6405,247.4565,247.5727,2823.0
2024-02-23 14:40:00,255.67,255.7,255.59,255.63,4128.0,247.6308,247.6599,247.5534,247.5921,4128.0
2024-02-23 14:45:00,255.63,255.75,255.6,255.7,3112.0,247.5921,247.7083,247.563,247.6599,3112.0
2024-02-23 14:50:00,255.69,255.8,255.63,255.8,2037.0,247.6502,247.7568,247.5921,247.7568,2037.0
2024-02-23 14:55:00,255.83,255.83,255.67,255.76,3611.0,247.7858,247.7858,247.6308,247.718,3611.0
2024-02-23 15:00:00,255.75,255.97,255.75,255.92,4180.0,247.7083,247.9214,247.7083,247.873,4180.0
2024-02-23 15:05:00,255.98,255.99,255.83,255.83,2400.0,247.9311,247.9408,247.7858,247.7858,2400.0
2024-02-23 15:10:00,255.86,255.97,255.85,255.91,2029.0,247.8149,247.9214,247.8052,247.8633,2029.0
2024-02-23 15:15:00,255.96,256.1,255.96,256.01,5074.0,247.9117,248.0473,247.9117,247.9601,5074.0
2024-02-23 15:20:00,256.0,256.13,256.0,256.09,4890.0,247.9505,248.0764,247.9505,248.0376,4890.0
2024-02-23 15:25:00,256.1,256.16,255.91,255.91,3196.0,248.0473,248.1054,247.8633,247.8633,3196.0
2024-02-23 15:30:00,255.95,256.12,255.91,256.02,3550.0,247.902,248.0667,247.8633,247.9698,3550.0
2024-02-23 15:35:00,256.03,256.21,255.97,256.06,6124.0,247.9795,248.1539,247.9214,248.0086,6124.0
2024-02-23 15:40:00,256.09,256.09,255.88,255.88,5586.0,248.0376,248.0376,247.8342,247.8342,5586.0
2024-02-23 15:45:00,255.9,256.07,255.85,256.04,6456.0,247.8536,248.0183,247.8052,247.9892,6456.0
2024-02-23 15:50:00,256.04,256.14,255.81,255.84,13365.0,247.9892,248.0861,247.7664,247.7955,13365.0
2024-02-23 15:55:00,255.76,256.09,255.72,255.87,34889.0,247.718,248.0376,247.6793,247.8245,34889.0
2024-02-26 09:30:00,256.57,256.57,255.51,255.98,18222.0,248.5025,248.5025,247.4759,247.9311,18222.0
2024-02-26 09:35:00,256.2,256.3,255.54,255.7,2832.0,248.1442,248.241,247.5049,247.6599,2832.0
2024-02-26 09:40:00,255.89,256.01,255.87,255.87,802.0,247.8439,247.9601,247.8245,247.8245,802.0
2024-02-26 09:45:00,255.96,256.01,255.8,255.97,3272.0,247.9117,247.9601,247.7568,247.9214,3272.0
2024-02-26 09:50:00,256.08,256.13,255.81,255.82,5497.0,248.0279,248.0764,247.7664,247.7761,5497.0
2024-02-26 09:55:00,255.79,255.93,255.69,255.77,1941.0,247.7471,247.8827,247.6502,247.7277,1941.0
2024-02-26 10:00:00,255.8,255.91,255.4,255.49,5673.0,247.7568,247.8633,247.3693,247.4565,5673.0
2024-02-26 10:05:00,255.35,255.52,255.25,255.25,2382.0,247.3209,247.4856,247.224,247.224,2382.0
2024-02-26 10:10:00,255.21,255.21,254.91,255.04,3796.0,247.1853,247.1853,246.8947,247.0206,3796.0
2024-02-26 10:15:00,255.04,255.04,254.69,254.69,4761.0,247.0206,247.0206,246.6817,246.6817,4761.0
2024-02-26 10:20:00,254.71,254.95,254.64,254.92,2447.0,246.701,246.9335,246.6332,246.9044,2447.0
2024-02-26 10:25:00,254.82,254.84,254.61,254.76,12376.0,246.8076,246.8269,246.6042,246.7495,12376.0
2024-02-26 10:30:00,254.76,254.79,254.4,254.6,2579.0,246.7495,246.7785,246.4008,246.5945,2579.0
2024-02-26 10:35:00,254.66,254.66,254.45,254.49,3409.0,246.6526,246.6526,246.4492,246.4879,3409.0
2024-02-26 10:40:00,254.48,254.63,254.42,254.48,3282.0,246.4783,246.6235,246.4201,246.4783,3282.0
2024-02-26 10:45:00,254.54,254.54,254.33,254.42,2478.0,246.5364,246.5364,246.333,246.4201,2478.0
2024-02-26 10:50:00,254.38,254.54,254.25,254.44,7243.0,246.3814,246.5364,246.2555,246.4395,7243.0
2024-02-26 10:55:00,254.42,254.45,254.19,254.24,2000.0,246.4201,246.4492,246.1974,246.2458,2000.0
2024-02-26 11:00:00,254.14,254.29,254.11,254.11,3781.0,246.1489,246.2942,246.1199,246.1199,3781.0
2024-02-26 11:05:00,254.15,254.25,254.0,254.1,2826.0,246.1586,246.2555,246.0133,246.1102,2826.0
2024-02-26 11:10:00,254.06,254.16,254.03,254.1,2000.0,246.0715,246.1683,246.0424,246.1102,2000.0
2024-02-26 11:15:00,254.09,254.36,254.03,254.16,4102.0,246.1005,246.362,246.0424,246.1683,4102.0
2024-02-26 11:20:00,254.15,254.35,254.15,254.35,1620.0,246.1586,246.3523,246.1586,246.3523,1620.0
2024-02-26 11:25:00,254.31,254.4,254.26,254.29,2127.0,246.3136,246.4008,246.2652,246.2942,2127.0
2024-02-26 11:30:00,254.25,254.3,254.17,254.25,5209.0,246.2555,246.3039,246.178,246.2555,5209.0
2024-02-26 11:35:00,254.29,254.39,254.27,254.31,1656.0,246.2942,246.3911,246.2749,246.3136,1656.0
2024-02-26 11:40:00,254.41,254.44,254.28,254.41,4051.0,246.4105,246.4395,246.2845,246.4105,4051.0
2024-02-26 11:45:00,254.42,254.63,254.41,254.59,2941.0,246.4201,246.6235,246.4105,246.5848,2941.0
2024-02-26 11:50:00,254.64,254.71,254.55,254.61,4891.0,246.6332,246.701,246.5461,246.6042,4891.0
2024-02-26 11:55:00,254.6,254.65,254.49,254.49,3150.0,246.5945,246.6429,246.4879,246.4879,3150.0
2024-02-26 12:00:00,254.37,254.41,254.19,254.34,1865.0,246.3717,246.4105,246.1974,246.3427,1865.0
2024-02-26 12:05:00,254.25,254.34,254.14,254.14,1996.0,246.2555,246.3427,246.1489,246.1489,1996.0
2024-02-26 12:10:00,254.16,254.23,254.15,254.18,1600.0,246.1683,246.2361,246.1586,246.1877,1600.0
2024-02-26 12:15:00,254.16,254.16,253.94,254.09,905.0,246.1683,246.1683,245.9552,246.1005,905.0
2024-02-26 12:20:00,254.05,254.2,254.05,254.18,1983.0,246.0618,246.2071,246.0618,246.1877,1983.0
2024-02-26 12:25:00,254.3,254.51,254.3,254.45,1511.0,246.3039,246.5073,246.3039,246.4492,1511.0
2024-02-26 12:30:00,254.43,254.45,254.4,254.41,1141.0,246.4298,246.4492,246.4008,246.4105,1141.0
2024-02-26 12:35:00,254.36,254.45,254.33,254.42,2161.0,246.362,246.4492,246.333,246.4201,2161.0
2024-02-26 12:40:00,254.46,254.52,254.44,254.5,1201.0,246.4589,246.517,246.4395,246.4976,1201.0
2024-02-26 12:45:00,254.48,254.59,254.48,254.59,1600.0,246.4783,246.5848,246.4783,246.5848,1600.0
2024-02-26 12:50:00,254.51,254.54,254.3,254.3,800.0,246.5073,246.5364,246.3039,246.3039,800.0
2024-02-26 12:55:00,254.32,254.38,254.32,254.36,2073.0,246.3233,246.3814,246.3233,246.362,2073.0
2024-02-26 13:00:00,254.29,254.33,254.2,254.33,3800.0,246.2942,246.333,246.2071,246.333,3800.0
2024-02-26 13:05:00,254.23,254.37,254.23,254.37,2053.0,246.2361,246.3717,246.2361,246.3717,2053.0
2024-02-26 13:10:00,254.36,254.43,254.28,254.39,1935.0,246.362,246.4298,246.2845,246.3911,1935.0
2024-02-26 13:15:00,254.41,254.54,254.22,254.24,3148.0,246.4105,246.5364,246.2264,246.2458,3148.0
2024-02-26 13:20:00,254.22,254.36,254.2,254.25,8022.0,246.2264,246.362,246.2071,246.2555,8022.0
2024-02-26 13:25:00,254.25,254.31,254.07,254.07,7490.0,246.2555,246.3136,246.0811,246.0811,7490.0
2024-02-26 13:30:00,254.12,254.22,254.02,254.11,2324.0,246.1296,246.2264,246.0327,246.1199,2324.0
2024-02-26 13:35:00,254.14,254.24,254.07,254.24,2990.0,246.1489,246.2458,246.0811,246.2458,2990.0
2024-02-26 13:40:00,254.31,254.44,254.28,254.41,3953.0,246.3136,246.4395,246.2845,246.4105,3953.0
2024-02-26 13:45:00,254.47,254.64,254.38,254.56,2907.0,246.4686,246.6332,246.3814,246.5557,2907.0
2024-02-26 13:50:00,254.48,254.56,254.37,254.51,2983.0,246.4783,246.5557,246.3717,246.5073,2983.0
2024-02-26 13:55:00,254.56,254.58,254.46,254.49,1046.0,246.5557,246.5751,246.4589,246.4879,1046.0
2024-02-26 14:00:00,254.54,254.57,254.43,254.44,1300.0,246.5364,246.5654,246.4298,246.4395,1300.0
2024-02-26 14:05:00,254.49,254.6,254.38,254.4,2486.0,246.4879,246.5945,246.3814,246.4008,2486.0
2024-02-26 14:10:00,254.41,254.42,254.18,254.18,2000.0,246.4105,246.4201,246.1877,246.1877,2000.0
2024-02-26 14:15:00,254.18,254.21,254.03,254.05,6145.0,246.1877,246.2167,246.0424,246.0618,6145.0
2024-02-26 14:20:00,254.0,254.07,253.94,254.05,3518.0,246.0133,246.0811,245.9552,246.0618,3518.0
2024-02-26 14:25:00,254.14,254.2,254.08,254.15,2052.0,246.1489,246.2071,246.0908,246.1586,2052.0
2024-02-26 14:30:00,254.23,254.29,254.11,254.11,1477.0,246.2361,246.2942,246.1199,246.1199,1477.0
2024-02-26 14:35:00,254.21,254.24,254.08,254.24,3334.0,246.2167,246.2458,246.0908,246.2458,3334.0
2024-02-26 14:40:00,254.28,254.28,254.02,254.12,2805.0,246.2845,246.2845,246.0327,246.1296,2805.0
2024-02-26 14:45:00,254.09,254.09,253.84,253.84,2523.0,246.1005,246.1005,245.8584,245.8584,2523.0
2024-02-26 14:50:00,253.85,254.2,253.85,254.04,3641.0,245.8681,246.2071,245.8681,246.0521,3641.0
2024-02-26 14:55:00,254.05,254.14,254.02,254.02,3369.0,246.0618,246.1489,246.0327,246.0327,3369.0
2024-02-26 15:00:00,254.06,254.33,254.06,254.21,3189.0,246.0715,246.333,246.0715,246.2167,3189.0
2024-02-26 15:05:00,254.24,254.3,254.22,254.3,1559.0,246.2458,246.3039,246.2264,246.3039,1559.0
2024-02-26 15:10:00,254.32,254.38,254.23,254.23,2176.0,246.3233,246.3814,246.2361,246.2361,2176.0
2024-02-26 15:15:00,254.22,254.26,254.14,254.18,1137.0,246.2264,246.2652,246.1489,246.1877,1137.0
2024-02-26 15:20:00,254.2,254.23,254.1,254.18,1976.0,246.2071,246.2361,246.1102,246.1877,1976.0
2024-02-26 15:25:00,254.21,254.28,254.04,254.19,5985.0,246.2167,246.2845,246.0521,246.1974,5985.0
2024-02-26 15:30:00,254.2,254.2,253.89,253.9,3412.0,246.2071,246.2071,245.9068,245.9165,3412.0
2024-02-26 15:35:00,253.88,254.01,253.81,253.93,4635.0,245.8971,246.023,245.8293,245.9455,4635.0
2024-02-26 15:40:00,253.89,254.03,253.85,254.02,6059.0,245.9068,246.0424,245.8681,246.0327,6059.0
2024-02-26 15:45:00,254.0,254.28,254.0,254.28,9314.0,246.0133,246.2845,246.0133,246.2845,9314.0
2024-02-26 15:50:00,254.31,254.37,253.77,253.81,17982.0,246.3136,246.3717,245.7906,245.8293,17982.0
2024-02-26 15:55:00,253.81,253.89,253.48,253.48,51065.0,245.8293,245.9068,245.5097,245.5097,51065.0
2024-02-27 09:30:00,253.15,253.18,252.73,252.96,17406.0,245.1901,245.2191,244.7833,245.0061,17406.0
2024-02-27 09:35:00,252.97,253.25,252.77,252.93,6202.0,245.0157,245.2869,244.822,244.977,6202.0
2024-02-27 09:40:00,252.98,253.3,252.26,252.61,5034.0,245.0254,245.3354,244.3281,244.6671,5034.0
2024-02-27 09:45:00,252.52,252.63,252.29,252.34,4998.0,244.5799,244.6864,244.3571,244.4055,4998.0
2024-02-27 09:50:00,252.16,252.58,252.16,252.38,4686.0,244.2312,244.638,244.2312,244.4443,4686.0
2024-02-27 09:55:00,252.47,252.66,252.26,252.27,2781.0,244.5315,244.7155,244.3281,244.3377,2781.0
2024-02-27 10:00:00,252.34,252.44,252.03,252.03,5223.0,244.4055,244.5024,244.1053,244.1053,5223.0
2024-02-27 10:05:00,252.01,252.06,251.68,251.75,4578.0,244.0859,244.1343,243.7663,243.8341,4578.0
2024-02-27 10:10:00,251.53,251.72,251.3,251.31,3644.0,243.621,243.805,243.3982,243.4079,3644.0
2024-02-27 10:15:00,251.37,251.6,251.34,251.52,4021.0,243.466,243.6888,243.437,243.6113,4021.0
2024-02-27 10:20:00,251.44,251.68,251.24,251.68,4520.0,243.5338,243.7663,243.3401,243.7663,4520.0
2024-02-27 10:25:00,251.47,251.72,251.47,251.67,1425.0,243.5629,243.805,243.5629,243.7566,1425.0
2024-02-27 10:30:00,251.76,251.78,251.53,251.55,1688.0,243.8438,243.8632,243.621,243.6404,1688.0
2024-02-27 10:35:00,251.51,251.61,251.41,251.45,4349.0,243.6016,243.6985,243.5048,243.5435,4349.0
2024-02-27 10:40:00,251.4,251.43,251.26,251.34,2021.0,243.4951,243.5242,243.3595,243.437,2021.0
2024-02-27 10:45:00,251.28,251.41,251.18,251.41,2010.0,243.3789,243.5048,243.282,243.5048,2010.0
2024-02-27 10:50:00,251.4,251.53,251.39,251.39,1250.0,243.4951,243.621,243.4854,243.4854,1250.0
2024-02-27 10:55:00,251.38,251.43,251.22,251.29,3224.0,243.4757,243.5242,243.3208,243.3886,3224.0
2024-02-27 11:00:00,251.19,251.23,250.95,251.02,4192.0,243.2917,243.3304,243.0593,243.1271,4192.0
2024-02-27 11:05:00,251.07,251.09,250.78,250.78,3392.0,243.1755,243.1948,242.8946,242.8946,3392.0
2024-02-27 11:10:00,250.69,250.79,250.55,250.59,4404.0,242.8074,242.9043,242.6718,242.7106,4404.0
2024-02-27 11:15:00,250.54,250.6,250.29,250.6,6497.0,242.6621,242.7203,242.42,242.7203,6497.0
2024-02-27 11:20:00,250.63,250.76,250.6,250.7,4073.0,242.7493,242.8752,242.7203,242.8171,4073.0
2024-02-27 11:25:00,250.69,250.78,250.64,250.69,3204.0,242.8074,242.8946,242.759,242.8074,3204.0
2024-02-27 11:30:00,250.64,250.91,250.64,250.85,4704.0,242.759,243.0205,242.759,242.9624,4704.0
2024-02-27 11:35:00,250.87,250.94,250.8,250.94,3216.0,242.9818,243.0496,242.914,243.0496,3216.0
2024-02-27 11:40:00,250.94,250.94,250.79,250.84,5855.0,243.0496,243.0496,242.9043,242.9527,5855.0
2024-02-27 11:45:00,250.89,250.98,250.82,250.98,2977.0,243.0011,243.0883,242.9333,243.0883,2977.0
2024-02-27 11:50:00,251.01,251.08,250.91,250.92,2431.0,243.1174,243.1852,243.0205,243.0302,2431.0
2024-02-27 11:55:00,250.99,251.05,250.86,250.95,4245.0,243.098,243.1561,242.9721,243.0593,4245.0
2024-02-27 12:00:00,250.94,250.94,250.72,250.75,2420.0,243.0496,243.0496,242.8365,242.8655,2420.0
2024-02-27 12:05:00,250.79,250.82,250.63,250.63,3330.0,242.9043,242.9333,242.7493,242.7493,3330.0
2024-02-27 12:10:00,250.63,250.78,250.63,250.77,2336.0,242.7493,242.8946,242.7493,242.8849,2336.0
2024-02-27 12:15:00,250.76,250.81,250.63,250.66,5346.0,242.8752,242.9237,242.7493,242.7784,5346.0
2024-02-27 12:20:00,250.65,250.77,250.63,250.73,7144.0,242.7687,242.8849,242.7493,242.8462,7144.0
2024-02-27 12:25:00,250.74,250.94,250.7,250.7,10598.0,242.8559,243.0496,242.8171,242.8171,10598.0
2024-02-27 12:30:00,250.7,250.89,250.65,250.84,3876.0,242.8171,243.0011,242.7687,242.9527,3876.0
2024-02-27 12:35:00,250.82,250.95,250.82,250.84,2286.0,242.9333,243.0593,242.9333,242.9527,2286.0
2024-02-27 12:40:00,250.85,250.93,250.85,250.93,1783.0,242.9624,243.0399,242.9624,243.0399,1783.0
2024-02-27 12:45:00,250.91,251.1,250.89,251.04,2522.0,243.0205,243.2045,243.0011,243.1464,2522.0
2024-02-27 12:50:00,251.07,251.23,251.07,251.18,2475.0,243.1755,243.3304,243.1755,243.282,2475.0
2024-02-27 12:55:00,251.14,251.14,250.95,251.02,2265.0,243.2433,243.2433,243.0593,243.1271,2265.0
2024-02-27 13:00:00,251.02,251.18,250.84,251.17,3103.0,243.1271,243.282,242.9527,243.2723,3103.0
2024-02-27 13:05:00,251.19,251.19,251.0,251.04,4100.0,243.2917,243.2917,243.1077,243.1464,4100.0
2024-02-27 13:10:00,251.01,251.15,250.97,250.97,8200.0,243.1174,243.253,243.0786,243.0786,8200.0
2024-02-27 13:15:00,251.02,251.09,250.86,250.86,1298.0,243.1271,243.1948,242.9721,242.9721,1298.0
2024-02-27 13:20:00,250.9,250.9,250.75,250.88,3500.0,243.0108,243.0108,242.8655,242.9915,3500.0
2024-02-27 13:25:00,250.88,250.89,250.6,250.6,3023.0,242.9915,243.0011,242.7203,242.7203,3023.0
2024-02-27 13:30:00,250.56,250.61,250.47,250.48,1787.0,242.6815,242.7299,242.5943,242.604,1787.0
2024-02-27 13:35:00,250.53,250.59,250.51,250.56,1246.0,242.6525,242.7106,242.6331,242.6815,1246.0
2024-02-27 13:40:00,250.53,250.56,250.45,250.47,1762.0,242.6525,242.6815,242.575,242.5943,1762.0
2024-02-27 13:45:00,250.41,250.41,250.29,250.38,5202.0,242.5362,242.5362,242.42,242.5072,5202.0
2024-02-27 13:50:00,250.37,250.41,250.21,250.21,1800.0,242.4975,242.5362,242.3425,242.3425,1800.0
2024-02-27 13:55:00,250.26,250.32,250.21,250.24,7746.0,242.3909,242.4491,242.3425,242.3716,7746.0
2024-02-27 14:00:00,250.28,250.38,250.26,250.28,3337.0,242.4103,242.5072,242.3909,242.4103,3337.0
2024-02-27 14:05:00,250.28,250.36,250.28,250.35,2867.0,242.4103,242.4878,242.4103,242.4781,2867.0
2024-02-27 14:10:00,250.37,250.41,250.32,250.4,4472.0,242.4975,242.5362,242.4491,242.5265,4472.0
2024-02-27 14:15:00,250.42,250.59,250.42,250.5,3567.0,242.5459,242.7106,242.5459,242.6234,3567.0
2024-02-27 14:20:00,250.5,250.5,250.3,250.45,3340.0,242.6234,242.6234,242.4297,242.575,3340.0
2024-02-27 14:25:00,250.49,250.58,250.49,250.53,1900.0,242.6137,242.7009,242.6137,242.6525,1900.0
2024-02-27 14:30:00,250.54,250.76,250.51,250.76,12581.0,242.6621,242.8752,242.6331,242.8752,12581.0
2024-02-27 14:35:00,250.75,250.83,250.68,250.68,3375.0,242.8655,242.943,242.7977,242.7977,3375.0
2024-02-27 14:40:00,250.72,250.77,250.5,250.53,3990.0,242.8365,242.8849,242.6234,242.6525,3990.0
2024-02-27 14:45:00,250.54,250.54,250.4,250.5,5126.0,242.6621,242.6621,242.5265,242.6234,5126.0
2024-02-27 14:50:00,250.51,250.76,250.45,250.74,3192.0,242.6331,242.8752,242.575,242.8559,3192.0
2024-02-27 14:55:00,250.76,250.8,250.7,250.78,6510.0,242.8752,242.914,242.8171,242.8946,6510.0
2024-02-27 15:00:00,250.79,250.92,250.78,250.82,3100.0,242.9043,243.0302,242.8946,242.9333,3100.0
2024-02-27 15:05:00,250.83,250.84,250.61,250.61,6063.0,242.943,242.9527,242.7299,242.7299,6063.0
2024-02-27 15:10:00,250.67,250.72,250.53,250.53,7251.0,242.7881,242.8365,242.6525,242.6525,7251.0
2024-02-27 15:15:00,250.51,250.53,250.35,250.39,6112.0,242.6331,242.6525,242.4781,242.5169,6112.0
2024-02-27 15:20:00,250.37,250.54,250.34,250.54,8092.0,242.4975,242.6621,242.4684,242.6621,8092.0
2024-02-27 15:25:00,250.55,250.62,250.38,250.62,6166.0,242.6718,242.7396,242.5072,242.7396,6166.0
2024-02-27 15:30:00,250.62,250.65,250.46,250.5,8880.0,242.7396,242.7687,242.5847,242.6234,8880.0
2024-02-27 15:35:00,250.51,250.76,250.5,250.69,10467.0,242.6331,242.8752,242.6234,242.8074,10467.0
2024-02-27 15:40:00,250.67,251.03,250.62,251.03,16485.0,242.7881,243.1367,242.7396,243.1367,16485.0
2024-02-27 15:45:00,251.04,251.3,251.01,251.29,15950.0,243.1464,243.3982,243.1174,243.3886,15950.0
2024-02-27 15:50:00,251.31,251.36,251.16,251.25,27737.0,243.4079,243.4564,243.2626,243.3498,27737.0
2024-02-27 15:55:00,251.13,251.41,251.08,251.32,51608.0,243.2336,243.5048,243.1852,243.4176,51608.0
2024-02-28 09:30:00,250.94,251.04,250.52,250.85,17528.0,243.0496,243.1464,242.6428,242.9624,17528.0
2024-02-28 09:35:00,250.84,250.97,250.15,250.33,8524.0,242.9527,243.0786,242.2844,242.4587,8524.0
2024-02-28 09:40:00,250.33,250.72,250.32,250.61,6763.0,242.4587,242.8365,242.4491,242.7299,6763.0
2024-02-28 09:45:00,250.61,251.02,250.61,250.87,2415.0,242.7299,243.1271,242.7299,242.9818,2415.0
2024-02-28 09:50:00,250.95,251.21,250.7,250.73,2682.0,243.0593,243.3111,242.8171,242.8462,2682.0
2024-02-28 09:55:00,250.76,251.02,250.62,250.8,3714.0,242.8752,243.1271,242.7396,242.914,3714.0
2024-02-28 10:00:00,250.81,251.12,250.56,251.03,3432.0,242.9237,243.2239,242.6815,243.1367,3432.0
2024-02-28 10:05:00,251.11,251.62,251.11,251.57,3924.0,243.2142,243.7082,243.2142,243.6598,3924.0
2024-02-28 10:10:00,251.57,251.58,251.33,251.35,3064.0,243.6598,243.6694,243.4273,243.4467,3064.0
2024-02-28 10:15:00,251.42,251.64,251.39,251.56,4000.0,243.5145,243.7276,243.4854,243.6501,4000.0
2024-02-28 10:20:00,251.58,251.58,251.37,251.42,2693.0,243.6694,243.6694,243.466,243.5145,2693.0
2024-02-28 10:25:00,251.41,251.63,251.35,251.59,4379.0,243.5048,243.7179,243.4467,243.6791,4379.0
2024-02-28 10:30:00,251.63,251.85,251.63,251.76,4447.0,243.7179,243.931,243.7179,243.8438,4447.0
2024-02-28 10:35:00,251.8,251.8,251.57,251.64,3060.0,243.8825,243.8825,243.6598,243.7276,3060.0
2024-02-28 10:40:00,251.56,251.61,251.22,251.26,9926.0,243.6501,243.6985,243.3208,243.3595,9926.0
2024-02-28 10:45:00,251.24,251.6,251.23,251.51,3080.0,243.3401,243.6888,243.3304,243.6016,3080.0
2024-02-28 10:50:00,251.48,251.67,251.38,251.45,3917.0,243.5726,243.7566,243.4757,243.5435,3917.0
2024-02-28 10:55:00,251.48,251.69,251.38,251.65,2999.0,243.5726,243.776,243.4757,243.7372,2999.0
2024-02-28 11:00:00,251.72,251.87,251.6,251.73,5051.0,243.805,243.9503,243.6888,243.8147,5051.0
2024-02-28 11:05:00,251.82,251.91,251.66,251.66,1955.0,243.9019,243.9891,243.7469,243.7469,1955.0
2024-02-28 11:10:00,251.65,251.66,251.5,251.51,2647.0,243.7372,243.7469,243.592,243.6016,2647.0
2024-02-28 11:15:00,251.48,251.55,251.37,251.4,3871.0,243.5726,243.6404,243.466,243.4951,3871.0
2024-02-28 11:20:00,251.42,251.46,251.38,251.44,3168.0,243.5145,243.5532,243.4757,243.5338,3168.0
2024-02-28 11:25:00,251.46,251.46,251.31,251.42,3385.0,243.5532,243.5532,243.4079,243.5145,3385.0
2024-02-28 11:30:00,251.47,251.47,251.12,251.22,4299.0,243.5629,243.5629,243.2239,243.3208,4299.0
2024-02-28 11:35:00,251.28,251.28,250.94,251.01,7211.0,243.3789,243.3789,243.0496,243.1174,7211.0
2024-02-28 11:40:00,251.01,251.17,251.0,251.07,4268.0,243.1174,243.2723,243.1077,243.1755,4268.0
2024-02-28 11:45:00,251.13,251.18,251.0,251.14,3906.0,243.2336,243.282,243.1077,243.2433,3906.0
2024-02-28 11:50:00,251.12,251.12,251.04,251.1,3300.0,243.2239,243.2239,243.1464,243.2045,3300.0
2024-02-28 11:55:00,251.07,251.11,250.92,251.02,4562.0,243.1755,243.2142,243.0302,243.1271,4562.0
2024-02-28 12:00:00,251.03,251.03,250.84,250.9,4475.0,243.1367,243.1367,242.9527,243.0108,4475.0
2024-02-28 12:05:00,250.88,250.97,250.82,250.92,2741.0,242.9915,243.0786,242.9333,243.0302,2741.0
2024-02-28 12:10:00,250.92,251.09,250.92,251.0,3092.0,243.0302,243.1948,243.0302,243.1077,3092.0
2024-02-28 12:15:00,251.0,251.01,250.96,250.99,2916.0,243.1077,243.1174,243.0689,243.098,2916.0
2024-02-28 12:20:00,250.94,250.98,250.85,250.86,4209.0,243.0496,243.0883,242.9624,242.9721,4209.0
2024-02-28 12:25:00,250.9,250.96,250.79,250.85,4837.0,243.0108,243.0689,242.9043,242.9624,4837.0
2024-02-28 12:30:00,250.84,251.03,250.79,250.98,3260.0,242.9527,243.1367,242.9043,243.0883,3260.0
2024-02-28 12:35:00,250.98,251.02,250.84,250.84,1897.0,243.0883,243.1271,242.9527,242.9527,1897.0
2024-02-28 12:40:00,250.84,251.03,250.78,250.96,3110.0,242.9527,243.1367,242.8946,243.0689,3110.0
2024-02-28 12:45:00,250.93,250.96,250.9,250.9,3026.0,243.0399,243.0689,243.0108,243.0108,3026.0
2024-02-28 12:50:00,250.91,250.95,250.88,250.95,2418.0,243.0205,243.0593,242.9915,243.0593,2418.0
2024-02-28 12:55:00,250.95,250.98,250.85,250.94,2900.0,243.0593,243.0883,242.9624,243.0496,2900.0
2024-02-28 13:00:00,250.93,251.07,250.81,251.06,2658.0,243.0399,243.1755,242.9237,243.1658,2658.0
2024-02-28 13:05:00,251.04,251.15,250.99,251.09,2487.0,243.1464,243.253,243.098,243.1948,2487.0
2024-02-28 13:10:00,251.1,251.26,251.08,251.21,2269.0,243.2045,243.3595,243.1852,243.3111,2269.0
2024-02-28 13:15:00,251.23,251.32,251.23,251.29,2079.0,243.3304,243.4176,243.3304,243.3886,2079.0
2024-02-28 13:20:00,251.31,251.5,251.31,251.43,1862.0,243.4079,243.592,243.4079,243.5242,1862.0
2024-02-28 13:25:00,251.43,251.57,251.43,251.51,1808.0,243.5242,243.6598,243.5242,243.6016,1808.0
2024-02-28 13:30:00,251.56,251.64,251.5,251.58,2757.0,243.6501,243.7276,243.592,243.6694,2757.0
2024-02-28 13:35:00,251.6,251.64,251.51,251.55,3691.0,243.6888,243.7276,243.6016,243.6404,3691.0
2024-02-28 13:40:00,251.57,251.62,251.4,251.4,2718.0,243.6598,243.7082,243.4951,243.4951,2718.0
2024-02-28 13:45:00,251.42,251.47,251.35,251.4,2148.0,243.5145,243.5629,243.4467,243.4951,2148.0
2024-02-28 13:50:00,251.42,251.42,251.33,251.37,3065.0,243.5145,243.5145,243.4273,243.466,3065.0
2024-02-28 13:55:00,251.37,251.43,251.35,251.4,2541.0,243.466,243.5242,243.4467,243.4951,2541.0
2024-02-28 14:00:00,251.37,251.39,251.12,251.12,4188.0,243.466,243.4854,243.2239,243.2239,4188.0
2024-02-28 14:05:00,251.09,251.09,250.87,250.96,4426.0,243.1948,243.1948,242.9818,243.0689,4426.0
2024-02-28 14:10:00,250.96,251.01,250.79,250.99,8231.0,243.0689,243.1174,242.9043,243.098,8231.0
2024-02-28 14:15:00,250.92,251.11,250.73,250.98,5512.0,243.0302,243.2142,242.8462,243.0883,5512.0
2024-02-28 14:20:00,251.07,251.18,250.98,251.09,3002.0,243.1755,243.282,243.0883,243.1948,3002.0
2024-02-28 14:25:00,251.12,251.15,251.05,251.1,4549.0,243.2239,243.253,243.1561,243.2045,4549.0
2024-02-28 14:30:00,251.11,251.22,251.06,251.16,3855.0,243.2142,243.3208,243.1658,243.2626,3855.0
2024-02-28 14:35:00,251.13,251.45,251.11,251.41,12438.0,243.2336,243.5435,243.2142,243.5048,12438.0
2024-02-28 14:40:00,251.36,251.38,251.28,251.34,1832.0,243.4564,243.4757,243.3789,243.437,1832.0
2024-02-28 14:45:00,251.31,251.43,251.26,251.27,3025.0,243.4079,243.5242,243.3595,243.3692,3025.0
2024-02-28 14:50:00,251.26,251.33,251.09,251.31,2781.0,243.3595,243.4273,243.1948,243.4079,2781.0
2024-02-28 14:55:00,251.29,251.38,251.24,251.26,2718.0,243.3886,243.4757,243.3401,243.3595,2718.0
2024-02-28 15:00:00,251.31,251.46,251.29,251.42,2964.0,243.4079,243.5532,243.3886,243.5145,2964.0
2024-02-28 15:05:00,251.44,251.44,251.24,251.24,1342.0,243.5338,243.5338,243.3401,243.3401,1342.0
2024-02-28 15:10:00,251.25,251.33,251.24,251.31,3544.0,243.3498,243.4273,243.3401,243.4079,3544.0
2024-02-28 15:15:00,251.31,251.32,251.26,251.28,3370.0,243.4079,243.4176,243.3595,243.3789,3370.0
2024-02-28 15:20:00,251.28,251.43,251.24,251.34,5468.0,243.3789,243.5242,243.3401,243.437,5468.0
2024-02-28 15:25:00,251.33,251.48,251.31,251.4,4100.0,243.4273,243.5726,243.4079,243.4951,4100.0
2024-02-28 15:30:00,251.41,251.41,251.29,251.39,5691.0,243.5048,243.5048,243.3886,243.4854,5691.0
2024-02-28 15:35:00,251.39,251.42,251.24,251.27,12389.0,243.4854,243.5145,243.3401,243.3692,12389.0
2024-02-28 15:40:00,251.25,251.33,251.12,251.12,5811.0,243.3498,243.4273,243.2239,243.2239,5811.0
2024-02-28 15:45:00,251.12,251.18,250.99,251.16,9717.0,243.2239,243.282,243.098,243.2626,9717.0
2024-02-28 15:50:00,251.17,251.46,251.16,251.29,20960.0,243.2723,243.5532,243.2626,243.3886,20960.0
2024-02-28 15:55:00,251.32,251.6,251.31,251.57,40546.0,243.4176,243.6888,243.4079,243.6598,40546.0
2024-02-29 09:30:00,253.7,253.81,251.92,252.15,30087.0,245.7228,245.8293,243.9988,244.2215,30087.0
2024-02-29 09:35:00,252.51,252.51,251.92,252.13,1300.0,244.5702,244.5702,243.9988,244.2021,1300.0
2024-02-29 09:40:00,252.27,252.38,251.77,251.88,6390.0,244.3377,244.4443,243.8535,243.96,6390.0
2024-02-29 09:45:00,252.04,252.41,251.9,252.28,4540.0,244.115,244.4733,243.9794,244.3474,4540.0
2024-02-29 09:50:00,252.18,252.19,251.77,251.86,3107.0,244.2506,244.2603,243.8535,243.9406,3107.0
2024-02-29 09:55:00,251.69,251.76,251.45,251.74,3963.0,243.776,243.8438,243.5435,243.8244,3963.0
2024-02-29 10:00:00,251.71,251.71,251.34,251.34,4581.0,243.7954,243.7954,243.437,243.437,4581.0
2024-02-29 10:05:00,251.18,251.37,251.09,251.23,7087.0,243.282,243.466,243.1948,243.3304,7087.0
2024-02-29 10:10:00,251.11,251.16,250.73,250.73,4130.0,243.2142,243.2626,242.8462,242.8462,4130.0
2024-02-29 10:15:00,250.75,250.97,250.74,250.88,2224.0,242.8655,243.0786,242.8559,242.9915,2224.0
2024-02-29 10:20:00,250.88,250.94,250.7,250.86,3239.0,242.9915,243.0496,242.8171,242.9721,3239.0
2024-02-29 10:25:00,250.93,251.12,250.93,251.0,3000.0,243.0399,243.2239,243.0399,243.1077,3000.0
2024-02-29 10:30:00,251.09,251.14,250.94,250.94,3519.0,243.1948,243.2433,243.0496,243.0496,3519.0
2024-02-29 10:35:00,250.91,251.09,250.87,250.87,5343.0,243.0205,243.1948,242.9818,242.9818,5343.0
2024-02-29 10:40:00,250.83,250.88,250.65,250.65,1600.0,242.943,242.9915,242.7687,242.7687,1600.0
2024-02-29 10:45:00,250.65,251.04,250.47,251.04,5341.0,242.7687,243.1464,242.5943,243.1464,5341.0
2024-02-29 10:50:00,251.04,251.05,250.49,250.52,5420.0,243.1464,243.1561,242.6137,242.6428,5420.0
2024-02-29 10:55:00,250.5,251.1,250.49,251.1,8043.0,242.6234,243.2045,242.6137,243.2045,8043.0
2024-02-29 11:00:00,251.22,251.25,250.93,251.06,4448.0,243.3208,243.3498,243.0399,243.1658,4448.0
2024-02-29 11:05:00,250.94,251.12,250.92,251.04,7605.0,243.0496,243.2239,243.0302,243.1464,7605.0
2024-02-29 11:10:00,251.04,251.21,250.84,251.21,10174.0,243.1464,243.3111,242.9527,243.3111,10174.0
2024-02-29 11:15:00,251.15,251.28,250.98,251.14,8150.0,243.253,243.3789,243.0883,243.2433,8150.0
2024-02-29 11:20:00,251.13,251.19,251.07,251.07,7486.0,243.2336,243.2917,243.1755,243.1755,7486.0
2024-02-29 11:25:00,251.08,251.2,251.04,251.05,5715.0,243.1852,243.3014,243.1464,243.1561,5715.0
2024-02-29 11:30:00,251.03,251.05,250.84,250.92,7125.0,243.1367,243.1561,242.9527,243.0302,7125.0
2024-02-29 11:35:00,250.92,250.98,250.31,250.31,7098.0,243.0302,243.0883,242.4394,242.4394,7098.0
2024-02-29 11:40:00,250.25,250.52,250.16,250.41,9634.0,242.3813,242.6428,242.2941,242.5362,9634.0
2024-02-29 11:45:00,250.3,250.64,250.3,250.64,3870.0,242.4297,242.759,242.4297,242.759,3870.0
2024-02-29 11:50:00,250.55,250.64,250.5,250.55,4417.0,242.6718,242.759,242.6234,242.6718,4417.0
2024-02-29 11:55:00,250.52,250.57,250.26,250.36,6705.0,242.6428,242.6912,242.3909,242.4878,6705.0
2024-02-29 12:00:00,250.35,250.48,250.25,250.43,5051.0,242.4781,242.604,242.3813,242.5556,5051.0
2024-02-29 12:05:00,250.41,250.41,250.21,250.25,5208.0,242.5362,242.5362,242.3425,242.3813,5208.0
2024-02-29 12:10:00,250.26,250.42,250.26,250.4,4583.0,242.3909,242.5459,242.3909,242.5265,4583.0
2024-02-29 12:15:00,250.4,250.48,250.35,250.4,4497.0,242.5265,242.604,242.4781,242.5265,4497.0
2024-02-29 12:20:00,250.42,250.47,250.38,250.42,4369.0,242.5459,242.5943,242.5072,242.5459,4369.0
2024-02-29 12:25:00,250.43,250.43,250.26,250.27,6006.0,242.5556,242.5556,242.3909,242.4006,6006.0
2024-02-29 12:30:00,250.26,250.54,250.26,250.54,4263.0,242.3909,242.6621,242.3909,242.6621,4263.0
2024-02-29 12:35:00,250.55,250.6,250.5,250.58,3900.0,242.6718,242.7203,242.6234,242.7009,3900.0
2024-02-29 12:40:00,250.6,250.71,250.52,250.68,5563.0,242.7203,242.8268,242.6428,242.7977,5563.0
2024-02-29 12:45:00,250.57,251.09,250.57,250.97,4912.0,242.6912,243.1948,242.6912,243.0786,4912.0
2024-02-29 12:50:00,251.0,251.19,251.0,251.08,3201.0,243.1077,243.2917,243.1077,243.1852,3201.0
2024-02-29 12:55:00,251.03,251.11,250.96,250.99,2989.0,243.1367,243.2142,243.0689,243.098,2989.0
2024-02-29 13:00:00,251.02,251.02,250.91,250.91,3700.0,243.1271,243.1271,243.0205,243.0205,3700.0
2024-02-29 13:05:00,250.86,250.89,250.72,250.81,5655.0,242.9721,243.0011,242.8365,242.9237,5655.0
2024-02-29 13:10:00,250.75,251.02,250.75,250.99,5461.0,242.8655,243.1271,242.8655,243.098,5461.0
2024-02-29 13:15:00,251.0,251.04,250.9,250.9,2556.0,243.1077,243.1464,243.0108,243.0108,2556.0
2024-02-29 13:20:00,250.91,250.93,250.76,250.86,3817.0,243.0205,243.0399,242.8752,242.9721,3817.0
2024-02-29 13:25:00,250.88,251.11,250.88,251.02,5170.0,242.9915,243.2142,242.9915,243.1271,5170.0
2024-02-29 13:30:00,251.04,251.11,250.98,251.03,4929.0,243.1464,243.2142,243.0883,243.1367,4929.0
2024-02-29 13:35:00,251.06,251.13,250.98,251.02,7630.0,243.1658,243.2336,243.0883,243.1271,7630.0
2024-02-29 13:40:00,250.99,251.15,250.97,251.12,9599.0,243.098,243.253,243.0786,243.2239,9599.0
2024-02-29 13:45:00,251.1,251.35,251.0,251.1,49007.0,243.2045,243.4467,243.1077,243.2045,49007.0
2024-02-29 13:50:00,251.12,251.17,250.99,251.1,18654.0,243.2239,243.2723,243.098,243.2045,18654.0
2024-02-29 13:55:00,251.12,251.27,251.06,251.12,12910.0,243.2239,243.3692,243.1658,243.2239,12910.0
2024-02-29 14:00:00,251.13,251.21,250.99,251.14,7486.0,243.2336,243.3111,243.098,243.2433,7486.0
2024-02-29 14:05:00,251.11,251.17,250.96,250.96,5101.0,243.2142,243.2723,243.0689,243.0689,5101.0
2024-02-29 14:10:00,250.96,251.13,250.9,251.1,9037.0,243.0689,243.2336,243.0108,243.2045,9037.0
2024-02-29 14:15:00,251.11,251.12,250.86,250.86,8096.0,243.2142,243.2239,242.9721,242.9721,8096.0
2024-02-29 14:20:00,250.9,251.0,250.79,250.8,11334.0,243.0108,243.1077,242.9043,242.914,11334.0
2024-02-29 14:25:00,250.78,250.81,250.53,250.57,11750.0,242.8946,242.9237,242.6525,242.6912,11750.0
2024-02-29 14:30:00,250.55,250.93,250.5,250.93,9467.0,242.6718,243.0399,242.6234,243.0399,9467.0
2024-02-29 14:35:00,250.93,251.03,250.79,250.79,5734.0,243.0399,243.1367,242.9043,242.9043,5734.0
2024-02-29 14:40:00,250.79,250.86,250.74,250.77,5075.0,242.9043,242.9721,242.8559,242.8849,5075.0
2024-02-29 14:45:00,250.77,250.83,250.68,250.8,5509.0,242.8849,242.943,242.7977,242.914,5509.0
2024-02-29 14:50:00,250.8,250.9,250.65,250.78,7700.0,242.914,243.0108,242.7687,242.8946,7700.0
2024-02-29 14:55:00,250.77,250.93,250.76,250.91,5890.0,242.8849,243.0399,242.8752,243.0205,5890.0
2024-02-29 15:00:00,250.93,250.99,250.88,250.94,4804.0,243.0399,243.098,242.9915,243.0496,4804.0
2024-02-29 15:05:00,250.96,251.18,250.94,251.16,4812.0,243.0689,243.282,243.0496,243.2626,4812.0
2024-02-29 15:10:00,251.12,251.15,250.92,251.0,10079.0,243.2239,243.253,243.0302,243.1077,10079.0
2024-02-29 15:15:00,250.99,251.16,250.98,251.16,11068.0,243.098,243.2626,243.0883,243.2626,11068.0
2024-02-29 15:20:00,251.14,251.31,251.1,251.18,7820.0,243.2433,243.4079,243.2045,243.282,7820.0
2024-02-29 15:25:00,251.15,251.33,251.15,251.27,29687.0,243.253,243.4273,243.253,243.3692,29687.0
2024-02-29 15:30:00,251.25,251.45,251.05,251.1,17917.0,243.3498,243.5435,243.1561,243.2045,17917.0
2024-02-29 15:35:00,251.08,251.55,251.08,251.55,7688.0,243.1852,243.6404,243.1852,243.6404,7688.0
2024-02-29 15:40:00,251.55,251.69,251.45,251.53,7479.0,243.6404,243.776,243.5435,243.621,7479.0
2024-02-29 15:45:00,251.55,251.75,251.54,251.75,7094.0,243.6404,243.8341,243.6307,243.8341,7094.0
2024-02-29 15:50:00,251.7,251.75,250.82,251.07,60962.0,243.7857,243.8341,242.9333,243.1755,60962.0
2024-02-29 15:55:00,251.02,251.37,250.74,251.11,109379.0,243.1271,243.466,242.8559,243.2142,109379.0
2024-03-01 09:30:00,249.43,249.76,248.32,249.06,28413.0,241.587,241.9067,240.5119,241.2287,28413.0
2024-03-01 09:35:00,249.36,249.82,249.25,249.37,5576.0,241.5192,241.9648,241.4127,241.5289,5576.0
2024-03-01 09:40:00,249.34,249.76,249.29,249.59,7029.0,241.4999,241.9067,241.4514,241.742,7029.0
2024-03-01 09:45:00,249.7,249.91,249.22,249.22,7508.0,241.8486,242.052,241.3836,241.3836,7508.0
2024-03-01 09:50:00,249.23,249.54,249.13,249.2,7241.0,241.3933,241.6936,241.2965,241.3643,7241.0
2024-03-01 09:55:00,249.14,249.67,249.13,249.45,5788.0,241.3062,241.8195,241.2965,241.6064,5788.0
2024-03-01 10:00:00,249.65,249.89,249.24,249.34,8386.0,241.8001,242.0326,241.403,241.4999,8386.0
2024-03-01 10:05:00,249.26,249.59,249.25,249.52,4400.0,241.4224,241.742,241.4127,241.6742,4400.0
2024-03-01 10:10:00,249.5,249.6,249.3,249.52,9442.0,241.6548,241.7517,241.4611,241.6742,9442.0
2024-03-01 10:15:00,249.56,249.73,249.4,249.59,6635.0,241.713,241.8776,241.558,241.742,6635.0
2024-03-01 10:20:00,249.59,249.68,249.23,249.23,5370.0,241.742,241.8292,241.3933,241.3933,5370.0
2024-03-01 10:25:00,249.27,249.54,248.99,249.52,5144.0,241.4321,241.6936,241.1609,241.6742,5144.0
2024-03-01 10:30:00,249.45,249.47,248.89,248.94,6525.0,241.6064,241.6258,241.064,241.1125,6525.0
2024-03-01 10:35:00,248.97,249.19,248.94,249.07,4569.0,241.1415,241.3546,241.1125,241.2384,4569.0
2024-03-01 10:40:00,249.17,249.5,249.17,249.33,3908.0,241.3352,241.6548,241.3352,241.4902,3908.0
2024-03-01 10:45:00,249.38,249.8,249.38,249.73,5010.0,241.5386,241.9454,241.5386,241.8776,5010.0
2024-03-01 10:50:00,249.74,250.14,249.69,250.09,4665.0,241.8873,242.2747,241.8389,242.2263,4665.0
2024-03-01 10:55:00,250.07,250.13,249.64,249.69,5997.0,242.2069,242.265,241.7904,241.8389,5997.0
2024-03-01 11:00:00,249.75,250.15,249.65,250.07,3592.0,241.897,242.2844,241.8001,242.2069,3592.0
2024-03-01 11:05:00,250.09,250.13,249.88,249.88,3499.0,242.2263,242.265,242.0229,242.0229,3499.0
2024-03-01 11:10:00,249.8,250.01,249.8,249.94,6530.0,241.9454,242.1488,241.9454,242.081,6530.0
2024-03-01 11:15:00,250.0,250.02,249.92,249.93,3322.0,242.1391,242.1585,242.0616,242.0713,3322.0
2024-03-01 11:20:00,249.88,249.93,249.51,249.51,3368.0,242.0229,242.0713,241.6645,241.6645,3368.0
2024-03-01 11:25:00,249.51,249.54,249.29,249.29,6018.0,241.6645,241.6936,241.4514,241.4514,6018.0
2024-03-01 11:30:00,249.29,249.34,249.21,249.21,4280.0,241.4514,241.4999,241.374,241.374,4280.0
2024-03-01 11:35:00,249.24,249.39,249.0,249.37,4063.0,241.403,241.5483,241.1706,241.5289,4063.0
2024-03-01 11:40:00,249.33,249.45,249.27,249.38,6008.0,241.4902,241.6064,241.4321,241.5386,6008.0
2024-03-01 11:45:00,249.4,249.45,249.27,249.29,6574.0,241.558,241.6064,241.4321,241.4514,6574.0
2024-03-01 11:50:00,249.27,249.3,249.08,249.08,7300.0,241.4321,241.4611,241.2481,241.2481,7300.0
2024-03-01 11:55:00,249.11,249.23,249.09,249.09,2717.0,241.2771,241.3933,241.2577,241.2577,2717.0
2024-03-01 12:00:00,249.06,249.18,248.98,249.13,3917.0,241.2287,241.3449,241.1512,241.2965,3917.0
2024-03-01 12:05:00,249.07,249.18,248.96,249.05,3614.0,241.2384,241.3449,241.1318,241.219,3614.0
2024-03-01 12:10:00,249.08,249.31,249.06,249.22,5046.0,241.2481,241.4708,241.2287,241.3836,5046.0
2024-03-01 12:15:00,249.21,249.4,249.18,249.4,2963.0,241.374,241.558,241.3449,241.558,2963.0
2024-03-01 12:20:00,249.42,249.53,249.42,249.52,3758.0,241.5774,241.6839,241.5774,241.6742,3758.0
2024-03-01 12:25:00,249.48,249.75,249.48,249.67,4627.0,241.6355,241.897,241.6355,241.8195,4627.0
2024-03-01 12:30:00,249.68,249.72,249.47,249.57,3101.0,241.8292,241.8679,241.6258,241.7226,3101.0
2024-03-01 12:35:00,249.55,249.62,249.42,249.42,3500.0,241.7033,241.7711,241.5774,241.5774,3500.0
2024-03-01 12:40:00,249.39,249.44,249.22,249.36,2686.0,241.5483,241.5967,241.3836,241.5192,2686.0
2024-03-01 12:45:00,249.34,249.34,249.14,249.33,3953.0,241.4999,241.4999,241.3062,241.4902,3953.0
2024-03-01 12:50:00,249.34,249.47,249.34,249.44,2212.0,241.4999,241.6258,241.4999,241.5967,2212.0
2024-03-01 12:55:00,249.41,249.46,249.31,249.31,2994.0,241.5677,241.6161,241.4708,241.4708,2994.0
2024-03-01 13:00:00,249.34,249.35,249.22,249.24,2851.0,241.4999,241.5096,241.3836,241.403,2851.0
2024-03-01 13:05:00,249.2,249.31,249.16,249.3,2923.0,241.3643,241.4708,241.3255,241.4611,2923.0
2024-03-01 13:10:00,249.31,249.39,249.17,249.33,5121.0,241.4708,241.5483,241.3352,241.4902,5121.0
2024-03-01 13:15:00,249.41,249.49,249.34,249.43,3404.0,241.5677,241.6452,241.4999,241.587,3404.0
2024-03-01 13:20:00,249.44,249.52,249.41,249.47,4299.0,241.5967,241.6742,241.5677,241.6258,4299.0
2024-03-01 13:25:00,249.46,249.67,249.45,249.67,1500.0,241.6161,241.8195,241.6064,241.8195,1500.0
2024-03-01 13:30:00,249.66,249.71,249.54,249.58,4778.0,241.8098,241.8582,241.6936,241.7323,4778.0
2024-03-01 13:35:00,249.6,249.63,249.48,249.55,2507.0,241.7517,241.7808,241.6355,241.7033,2507.0
2024-03-01 13:40:00,249.56,249.69,249.46,249.46,4059.0,241.713,241.8389,241.6161,241.6161,4059.0
2024-03-01 13:45:00,249.51,249.53,249.28,249.28,4311.0,241.6645,241.6839,241.4418,241.4418,4311.0
2024-03-01 13:50:00,249.24,249.27,249.12,249.17,3035.0,241.403,241.4321,241.2868,241.3352,3035.0
2024-03-01 13:55:00,249.19,249.43,249.19,249.4,3703.0,241.3546,241.587,241.3546,241.558,3703.0
2024-03-01 14:00:00,249.41,249.64,249.4,249.57,3571.0,241.5677,241.7904,241.558,241.7226,3571.0
2024-03-01 14:05:00,249.63,249.77,249.63,249.77,3391.0,241.7808,241.9164,241.7808,241.9164,3391.0
2024-03-01 14:10:00,249.7,250.0,249.69,249.74,5865.0,241.8486,242.1391,241.8389,241.8873,5865.0
2024-03-01 14:15:00,249.73,249.8,249.64,249.65,3580.0,241.8776,241.9454,241.7904,241.8001,3580.0
2024-03-01 14:20:00,249.67,249.77,249.57,249.75,5715.0,241.8195,241.9164,241.7226,241.897,5715.0
2024-03-01 14:25:00,249.81,249.81,249.62,249.72,6335.0,241.9551,241.9551,241.7711,241.8679,6335.0
2024-03-01 14:30:00,249.76,249.95,249.73,249.8,3264.0,241.9067,242.0907,241.8776,241.9454,3264.0
2024-03-01 14:35:00,249.84,250.13,249.82,249.96,4203.0,241.9842,242.265,241.9648,242.1004,4203.0
2024-03-01 14:40:00,249.9,250.11,249.9,250.04,3704.0,242.0423,242.2457,242.0423,242.1779,3704.0
2024-03-01 14:45:00,250.1,250.18,250.01,250.01,3603.0,242.236,242.3135,242.1488,242.1488,3603.0
2024-03-01 14:50:00,250.07,250.1,249.91,249.94,4404.0,242.2069,242.236,242.052,242.081,4404.0
2024-03-01 14:55:00,249.96,250.02,249.89,249.89,3600.0,242.1004,242.1585,242.0326,242.0326,3600.0
2024-03-01 15:00:00,249.87,249.91,249.68,249.77,4922.0,242.0132,242.052,241.8292,241.9164,4922.0
2024-03-01 15:05:00,249.81,249.88,249.73,249.82,6648.0,241.9551,242.0229,241.8776,241.9648,6648.0
2024-03-01 15:10:00,249.82,249.91,249.72,249.89,2038.0,241.9648,242.052,241.8679,242.0326,2038.0
2024-03-01 15:15:00,249.9,250.0,249.76,249.94,5000.0,242.0423,242.1391,241.9067,242.081,5000.0
2024-03-01 15:20:00,249.98,250.03,249.74,249.75,7017.0,242.1198,242.1682,241.8873,241.897,7017.0
2024-03-01 15:25:00,249.8,249.95,249.8,249.91,7263.0,241.9454,242.0907,241.9454,242.052,7263.0
2024-03-01 15:30:00,249.91,250.02,249.75,249.85,11896.0,242.052,242.1585,241.897,241.9938,11896.0
2024-03-01 15:35:00,249.85,250.02,249.82,249.85,16188.0,241.9938,242.1585,241.9648,241.9938,16188.0
2024-03-01 15:40:00,249.84,249.84,249.61,249.73,10271.0,241.9842,241.9842,241.7614,241.8776,10271.0
2024-03-01 15:45:00,249.72,249.86,249.66,249.73,14052.0,241.8679,242.0035,241.8098,241.8776,14052.0
2024-03-01 15:50:00,249.68,250.12,249.52,250.02,40891.0,241.8292,242.2553,241.6742,242.1585,40891.0
2024-03-01 15:55:00,250.05,250.05,249.46,249.69,89384.0,242.1876,242.1876,241.6161,241.8389,89384.0
2024-03-04 09:30:00,247.01,249.43,247.01,248.41,63419.0,239.2431,241.587,239.2431,240.5991,63419.0
2024-03-04 09:35:00,248.61,249.03,247.22,247.24,29160.0,240.7928,241.1996,239.4465,239.4659,29160.0
2024-03-04 09:40:00,247.73,248.47,247.73,248.27,21599.0,239.9405,240.6572,239.9405,240.4635,21599.0
2024-03-04 09:45:00,248.45,248.54,248.0,248.01,11280.0,240.6379,240.725,240.202,240.2117,11280.0
2024-03-04 09:50:00,248.12,248.38,247.8,248.36,16192.0,240.3182,240.5701,240.0083,240.5507,16192.0
2024-03-04 09:55:00,248.38,248.79,248.38,248.56,20214.0,240.5701,240.9672,240.5701,240.7444,20214.0
2024-03-04 10:00:00,248.54,248.66,247.61,247.61,24382.0,240.725,240.8413,239.8243,239.8243,24382.0
2024-03-04 10:05:00,247.54,247.59,247.03,247.18,25141.0,239.7565,239.8049,239.2625,239.4078,25141.0
2024-03-04 10:10:00,247.22,247.22,245.93,245.96,19523.0,239.4465,239.4465,238.1971,238.2262,19523.0
2024-03-04 10:15:00,245.94,246.0,245.38,245.46,21039.0,238.2068,238.2649,237.6644,237.7419,21039.0
2024-03-04 10:20:00,245.46,246.3,245.39,246.08,16787.0,237.7419,238.5555,237.6741,238.3424,16787.0
2024-03-04 10:25:00,246.16,246.62,246.09,246.35,20256.0,238.4199,238.8654,238.3521,238.6039,20256.0
2024-03-04 10:30:00,246.24,246.28,245.71,245.74,11993.0,238.4974,238.5361,237.984,238.0131,11993.0
2024-03-04 10:35:00,245.7,245.75,245.09,245.38,18708.0,237.9743,238.0228,237.3835,237.6644,18708.0
2024-03-04 10:40:00,245.39,245.7,245.39,245.58,14771.0,237.6741,237.9743,237.6741,237.8581,14771.0
2024-03-04 10:45:00,245.59,245.92,245.47,245.54,16215.0,237.8678,238.1874,237.7516,237.8194,16215.0
2024-03-04 10:50:00,245.59,245.9,245.48,245.83,16443.0,237.8678,238.168,237.7612,238.1002,16443.0
2024-03-04 10:55:00,245.76,245.82,245.47,245.55,16240.0,238.0324,238.0906,237.7516,237.829,16240.0
2024-03-04 11:00:00,245.55,245.98,245.44,245.88,17816.0,237.829,238.2455,237.7225,238.1487,17816.0
2024-03-04 11:05:00,245.85,245.95,245.4,245.47,16475.0,238.1196,238.2165,237.6838,237.7516,16475.0
2024-03-04 11:10:00,245.46,245.46,244.62,244.68,14872.0,237.7419,237.7419,236.9283,236.9864,14872.0
2024-03-04 11:15:00,244.64,244.68,244.27,244.43,16836.0,236.9477,236.9864,236.5893,236.7443,16836.0
2024-03-04 11:20:00,244.46,244.46,244.03,244.03,12596.0,236.7733,236.7733,236.3568,236.3568,12596.0
2024-03-04 11:25:00,244.06,244.89,244.01,244.66,20746.0,236.3859,237.1898,236.3375,236.967,20746.0
2024-03-04 11:30:00,244.77,244.84,244.19,244.25,13027.0,237.0736,237.1414,236.5118,236.5699,13027.0
2024-03-04 11:35:00,244.26,244.33,243.8,244.15,14961.0,236.5796,236.6474,236.1341,236.4731,14961.0
2024-03-04 11:40:00,244.18,244.82,244.18,244.41,8563.0,236.5021,237.122,236.5021,236.7249,8563.0
2024-03-04 11:45:00,244.38,244.5,244.19,244.32,11990.0,236.6958,236.8121,236.5118,236.6377,11990.0
2024-03-04 11:50:00,244.41,244.49,244.25,244.32,15190.0,236.7249,236.8024,236.5699,236.6377,15190.0
2024-03-04 11:55:00,244.27,244.57,244.13,244.57,17902.0,236.5893,236.8799,236.4537,236.8799,17902.0
2024-03-04 12:00:00,244.58,244.69,244.37,244.62,12721.0,236.8895,236.9961,236.6861,236.9283,12721.0
2024-03-04 12:05:00,244.7,244.7,244.54,244.67,9684.0,237.0058,237.0058,236.8508,236.9767,9684.0
2024-03-04 12:10:00,244.69,244.74,244.43,244.48,12167.0,236.9961,237.0445,236.7443,236.7927,12167.0
2024-03-04 12:15:00,244.46,244.72,244.41,244.68,13370.0,236.7733,237.0251,236.7249,236.9864,13370.0
2024-03-04 12:20:00,244.69,245.01,244.68,244.91,12603.0,236.9961,237.306,236.9864,237.2092,12603.0
2024-03-04 12:25:00,244.91,244.93,244.74,244.84,11449.0,237.2092,237.2285,237.0445,237.1414,11449.0
2024-03-04 12:30:00,244.81,244.86,244.64,244.86,10706.0,237.1123,237.1607,236.9477,237.1607,10706.0
2024-03-04 12:35:00,244.87,245.09,244.74,244.83,9282.0,237.1704,237.3835,237.0445,237.1317,9282.0
2024-03-04 12:40:00,244.78,244.85,244.62,244.63,9079.0,237.0833,237.1511,236.9283,236.938,9079.0
2024-03-04 12:45:00,244.64,244.7,244.38,244.38,8840.0,236.9477,237.0058,236.6958,236.6958,8840.0
2024-03-04 12:50:00,244.41,244.45,244.27,244.35,10264.0,236.7249,236.7636,236.5893,236.6668,10264.0
2024-03-04 12:55:00,244.36,244.51,244.31,244.42,11533.0,236.6765,236.8217,236.628,236.7346,11533.0
2024-03-04 13:00:00,244.43,244.61,244.4,244.59,9178.0,236.7443,236.9186,236.7152,236.8992,9178.0
2024-03-04 13:05:00,244.62,244.86,244.59,244.61,12609.0,236.9283,237.1607,236.8992,236.9186,12609.0
2024-03-04 13:10:00,244.62,244.75,244.49,244.53,10312.0,236.9283,237.0542,236.8024,236.8411,10312.0
2024-03-04 13:15:00,244.49,244.68,244.44,244.66,12476.0,236.8024,236.9864,236.7539,236.967,12476.0
2024-03-04 13:20:00,244.66,245.07,244.58,244.97,13965.0,236.967,237.3641,236.8895,237.2673,13965.0
2024-03-04 13:25:00,244.97,245.35,244.95,245.34,9211.0,237.2673,237.6353,237.2479,237.6256,9211.0
2024-03-04 13:30:00,245.34,245.36,244.91,244.95,9087.0,237.6256,237.645,237.2092,237.2479,9087.0
2024-03-04 13:35:00,244.92,245.03,244.75,244.75,11322.0,237.2189,237.3254,237.0542,237.0542,11322.0
2024-03-04 13:40:00,244.75,244.75,244.59,244.6,10737.0,237.0542,237.0542,236.8992,236.9089,10737.0
2024-03-04 13:45:00,244.6,244.6,244.27,244.27,9913.0,236.9089,236.9089,236.5893,236.5893,9913.0
2024-03-04 13:50:00,244.3,244.73,244.27,244.73,15045.0,236.6184,237.0348,236.5893,237.0348,15045.0
2024-03-04 13:55:00,244.73,244.9,244.66,244.89,23774.0,237.0348,237.1995,236.967,237.1898,23774.0
2024-03-04 14:00:00,244.88,244.91,244.44,244.48,7607.0,237.1801,237.2092,236.7539,236.7927,7607.0
2024-03-04 14:05:00,244.48,244.48,244.34,244.44,9001.0,236.7927,236.7927,236.6571,236.7539,9001.0
2024-03-04 14:10:00,244.42,244.61,244.35,244.59,14950.0,236.7346,236.9186,236.6668,236.8992,14950.0
2024-03-04 14:15:00,244.55,244.63,244.36,244.36,16462.0,236.8605,236.938,236.6765,236.6765,16462.0
2024-03-04 14:20:00,244.3,244.3,243.93,243.98,9673.0,236.6184,236.6184,236.26,236.3084,9673.0
2024-03-04 14:25:00,243.94,244.15,243.93,244.02,21233.0,236.2697,236.4731,236.26,236.3472,21233.0
2024-03-04 14:30:00,244.02,244.47,243.87,244.46,16795.0,236.3472,236.783,236.2019,236.7733,16795.0
2024-03-04 14:35:00,244.49,244.67,244.28,244.67,15393.0,236.8024,236.9767,236.599,236.9767,15393.0
2024-03-04 14:40:00,244.74,244.79,244.39,244.67,15999.0,237.0445,237.0929,236.7055,236.9767,15999.0
2024-03-04 14:45:00,244.72,244.75,244.34,244.65,10306.0,237.0251,237.0542,236.6571,236.9573,10306.0
2024-03-04 14:50:00,244.69,244.91,244.67,244.78,14264.0,236.9961,237.2092,236.9767,237.0833,14264.0
2024-03-04 14:55:00,244.74,244.91,244.61,244.61,11632.0,237.0445,237.2092,236.9186,236.9186,11632.0
2024-03-04 15:00:00,244.61,244.63,244.38,244.47,9707.0,236.9186,236.938,236.6958,236.783,9707.0
2024-03-04 15:05:00,244.46,244.66,244.45,244.55,15888.0,236.7733,236.967,236.7636,236.8605,15888.0
2024-03-04 15:10:00,244.56,244.62,244.36,244.39,16578.0,236.8702,236.9283,236.6765,236.7055,16578.0
2024-03-04 15:15:00,244.39,244.48,244.3,244.37,15374.0,236.7055,236.7927,236.6184,236.6861,15374.0
2024-03-04 15:20:00,244.35,244.5,244.26,244.44,18716.0,236.6668,236.8121,236.5796,236.7539,18716.0
2024-03-04 15:25:00,244.45,244.51,244.34,244.37,21398.0,236.7636,236.8217,236.6571,236.6861,21398.0
2024-03-04 15:30:00,244.39,244.63,244.38,244.38,43647.0,236.7055,236.938,236.6958,236.6958,43647.0
2024-03-04 15:35:00,244.37,244.56,244.24,244.54,22106.0,236.6861,236.8702,236.5602,236.8508,22106.0
2024-03-04 15:40:00,244.56,245.15,244.56,245.08,30471.0,236.8702,237.4416,236.8702,237.3738,30471.0
2024-03-04 15:45:00,245.06,245.54,244.93,245.54,45922.0,237.3545,237.8194,237.2285,237.8194,45922.0
2024-03-04 15:50:00,245.49,246.17,245.38,246.17,98294.0,237.7709,238.4296,237.6644,238.4296,98294.0
2024-03-04 15:55:00,246.18,246.43,245.98,246.2,145583.0,238.4392,238.6814,238.2455,238.4586,145583.0
2024-03-05 09:30:00,246.32,246.66,244.95,244.96,32545.0,238.5748,238.9041,237.2479,237.2576,32545.0
2024-03-05 09:35:00,245.05,245.05,244.04,244.45,14257.0,237.3448,237.3448,236.3665,236.7636,14257.0
2024-03-05 09:40:00,244.14,244.34,243.03,243.16,9144.0,236.4634,236.6571,235.3883,235.5142,9144.0
2024-03-05 09:45:00,243.17,243.6,242.9,243.31,11618.0,235.5239,235.9404,235.2624,235.6595,11618.0
2024-03-05 09:50:00,243.31,243.8,242.83,243.08,8078.0,235.6595,236.1341,235.1946,235.4367,8078.0
2024-03-05 09:55:00,243.09,243.09,242.63,242.77,8036.0,235.4464,235.4464,235.0009,235.1365,8036.0
2024-03-05 10:00:00,242.87,243.02,242.6,242.93,8248.0,235.2333,235.3786,234.9718,235.2914,8248.0
2024-03-05 10:05:00,242.94,243.17,242.68,242.74,19470.0,235.3011,235.5239,235.0493,235.1074,19470.0
2024-03-05 10:10:00,242.58,242.95,242.57,242.77,7446.0,234.9524,235.3108,234.9427,235.1365,7446.0
2024-03-05 10:15:00,242.77,243.23,242.64,243.23,8249.0,235.1365,235.582,235.0105,235.582,8249.0
2024-03-05 10:20:00,243.23,243.62,243.08,243.27,6412.0,235.582,235.9597,235.4367,235.6207,6412.0
2024-03-05 10:25:00,243.13,243.88,243.13,243.88,6989.0,235.4851,236.2116,235.4851,236.2116,6989.0
2024-03-05 10:30:00,243.88,244.15,243.65,244.12,8109.0,236.2116,236.4731,235.9888,236.444,8109.0
2024-03-05 10:35:00,244.07,244.07,243.64,244.06,9194.0,236.3956,236.3956,235.9791,236.3859,9194.0
2024-03-05 10:40:00,243.94,244.28,243.9,244.02,8402.0,236.2697,236.599,236.2309,236.3472,8402.0
2024-03-05 10:45:00,244.1,244.1,243.73,244.0,6642.0,236.4246,236.4246,236.0663,236.3278,6642.0
2024-03-05 10:50:00,243.91,244.03,243.82,243.83,4655.0,236.2406,236.3568,236.1534,236.1631,4655.0
2024-03-05 10:55:00,243.87,243.98,243.8,243.89,8451.0,236.2019,236.3084,236.1341,236.2212,8451.0
2024-03-05 11:00:00,243.82,243.85,243.4,243.41,9685.0,236.1534,236.1825,235.7467,235.7563,9685.0
2024-03-05 11:05:00,243.38,243.38,242.8,243.03,15182.0,235.7273,235.7273,235.1655,235.3883,15182.0
2024-03-05 11:10:00,243.01,243.29,242.98,243.11,6511.0,235.3689,235.6401,235.3399,235.4658,6511.0
2024-03-05 11:15:00,243.14,243.38,243.1,243.13,8765.0,235.4948,235.7273,235.4561,235.4851,8765.0
2024-03-05 11:20:00,243.13,243.45,243.05,243.44,13556.0,235.4851,235.7951,235.4077,235.7854,13556.0
2024-03-05 11:25:00,243.47,243.63,243.36,243.53,13112.0,235.8144,235.9694,235.7079,235.8726,13112.0
2024-03-05 11:30:00,243.5,243.5,243.19,243.34,8036.0,235.8435,235.8435,235.5433,235.6885,8036.0
2024-03-05 11:35:00,243.35,243.4,243.18,243.27,10537.0,235.6982,235.7467,235.5336,235.6207,10537.0
2024-03-05 11:40:00,243.29,243.29,242.92,243.07,6608.0,235.6401,235.6401,235.2817,235.427,6608.0
2024-03-05 11:45:00,243.08,243.25,243.02,243.06,14328.0,235.4367,235.6014,235.3786,235.4173,14328.0
2024-03-05 11:50:00,243.07,243.07,242.81,242.89,5598.0,235.427,235.427,235.1752,235.2527,5598.0
2024-03-05 11:55:00,242.88,242.96,242.76,242.91,13899.0,235.243,235.3205,235.1268,235.2721,13899.0
2024-03-05 12:00:00,242.84,243.06,242.77,242.9,8850.0,235.2043,235.4173,235.1365,235.2624,8850.0
2024-03-05 12:05:00,242.89,242.91,242.73,242.88,9990.0,235.2527,235.2721,235.0977,235.243,9990.0
2024-03-05 12:10:00,242.84,243.1,242.8,243.09,20917.0,235.2043,235.4561,235.1655,235.4464,20917.0
2024-03-05 12:15:00,243.16,243.33,243.12,243.12,12356.0,235.5142,235.6789,235.4755,235.4755,12356.0
2024-03-05 12:20:00,243.1,243.39,242.95,243.21,21458.0,235.4561,235.737,235.3108,235.5626,21458.0
2024-03-05 12:25:00,243.22,243.32,243.12,243.21,5300.0,235.5723,235.6692,235.4755,235.5626,5300.0
2024-03-05 12:30:00,243.16,243.17,242.99,243.02,6471.0,235.5142,235.5239,235.3495,235.3786,6471.0
2024-03-05 12:35:00,243.05,243.14,242.92,242.96,6865.0,235.4077,235.4948,235.2817,235.3205,6865.0
2024-03-05 12:40:00,242.99,243.13,242.77,243.11,7002.0,235.3495,235.4851,235.1365,235.4658,7002.0
2024-03-05 12:45:00,243.11,243.57,243.11,243.55,7538.0,235.4658,235.9113,235.4658,235.8919,7538.0
2024-03-05 12:50:00,243.49,243.5,243.27,243.39,7544.0,235.8338,235.8435,235.6207,235.737,7544.0
2024-03-05 12:55:00,243.46,243.57,243.46,243.47,7092.0,235.8048,235.9113,235.8048,235.8144,7092.0
2024-03-05 13:00:00,243.41,243.49,243.29,243.42,4544.0,235.7563,235.8338,235.6401,235.766,4544.0
2024-03-05 13:05:00,243.41,243.68,243.39,243.57,6347.0,235.7563,236.0178,235.737,235.9113,6347.0
2024-03-05 13:10:00,243.56,243.67,243.47,243.55,7068.0,235.9016,236.0082,235.8144,235.8919,7068.0
2024-03-05 13:15:00,243.57,243.75,243.57,243.62,7523.0,235.9113,236.0856,235.9113,235.9597,7523.0
2024-03-05 13:20:00,243.63,243.74,243.63,243.67,5918.0,235.9694,236.076,235.9694,236.0082,5918.0
2024-03-05 13:25:00,243.68,243.98,243.67,243.69,16724.0,236.0178,236.3084,236.0082,236.0275,16724.0
2024-03-05 13:30:00,243.67,243.8,243.56,243.74,6139.0,236.0082,236.1341,235.9016,236.076,6139.0
2024-03-05 13:35:00,243.74,243.79,243.59,243.68,8387.0,236.076,236.1244,235.9307,236.0178,8387.0
2024-03-05 13:40:00,243.65,243.81,243.62,243.64,8064.0,235.9888,236.1438,235.9597,235.9791,8064.0
2024-03-05 13:45:00,243.68,243.86,243.6,243.61,6185.0,236.0178,236.1922,235.9404,235.95,6185.0
2024-03-05 13:50:00,243.59,243.72,243.52,243.53,7089.0,235.9307,236.0566,235.8629,235.8726,7089.0
2024-03-05 13:55:00,243.49,243.53,243.37,243.38,5814.0,235.8338,235.8726,235.7176,235.7273,5814.0
2024-03-05 14:00:00,243.35,243.4,243.17,243.24,5059.0,235.6982,235.7467,235.5239,235.5917,5059.0
2024-03-05 14:05:00,243.15,243.45,243.08,243.37,6718.0,235.5045,235.7951,235.4367,235.7176,6718.0
2024-03-05 14:10:00,243.35,243.35,243.21,243.3,5424.0,235.6982,235.6982,235.5626,235.6498,5424.0
2024-03-05 14:15:00,243.4,243.51,243.4,243.5,4839.0,235.7467,235.8532,235.7467,235.8435,4839.0
2024-03-05 14:20:00,243.46,243.81,243.42,243.75,12886.0,235.8048,236.1438,235.766,236.0856,12886.0
2024-03-05 14:25:00,243.77,244.07,243.73,243.83,17368.0,236.105,236.3956,236.0663,236.1631,17368.0
2024-03-05 14:30:00,243.85,243.86,243.36,243.4,21448.0,236.1825,236.1922,235.7079,235.7467,21448.0
2024-03-05 14:35:00,243.47,243.8,243.38,243.49,15940.0,235.8144,236.1341,235.7273,235.8338,15940.0
2024-03-05 14:40:00,243.47,243.86,243.46,243.71,11807.0,235.8144,236.1922,235.8048,236.0469,11807.0
2024-03-05 14:45:00,243.71,243.74,243.4,243.43,11902.0,236.0469,236.076,235.7467,235.7757,11902.0
2024-03-05 14:50:00,243.43,243.58,243.25,243.34,6799.0,235.7757,235.921,235.6014,235.6885,6799.0
2024-03-05 14:55:00,243.33,243.41,243.19,243.19,9801.0,235.6789,235.7563,235.5433,235.5433,9801.0
2024-03-05 15:00:00,243.17,243.21,242.98,243.13,10281.0,235.5239,235.5626,235.3399,235.4851,10281.0
2024-03-05 15:05:00,243.18,243.21,242.88,242.93,18248.0,235.5336,235.5626,235.243,235.2914,18248.0
2024-03-05 15:10:00,242.97,243.13,242.9,242.9,13592.0,235.3302,235.4851,235.2624,235.2624,13592.0
2024-03-05 15:15:00,242.91,243.11,242.91,243.05,11925.0,235.2721,235.4658,235.2721,235.4077,11925.0
2024-03-05 15:20:00,243.11,243.24,243.01,243.22,13270.0,235.4658,235.5917,235.3689,235.5723,13270.0
2024-03-05 15:25:00,243.17,243.26,243.0,243.16,17839.0,235.5239,235.6111,235.3592,235.5142,17839.0
2024-03-05 15:30:00,243.12,243.37,242.91,243.36,19678.0,235.4755,235.7176,235.2721,235.7079,19678.0
2024-03-05 15:35:00,243.33,243.66,243.32,243.62,33794.0,235.6789,235.9985,235.6692,235.9597,33794.0
2024-03-05 15:40:00,243.61,243.75,243.47,243.67,32269.0,235.95,236.0856,235.8144,236.0082,32269.0
2024-03-05 15:45:00,243.64,243.78,243.53,243.74,26036.0,235.9791,236.1147,235.8726,236.076,26036.0
2024-03-05 15:50:00,243.74,244.07,243.67,243.98,53406.0,236.076,236.3956,236.0082,236.3084,53406.0
2024-03-05 15:55:00,243.84,244.12,243.77,244.01,122476.0,236.1728,236.444,236.105,236.3375,122476.0
2024-03-06 09:30:00,244.96,245.25,244.3,245.09,49535.0,237.2576,237.5385,236.6184,237.3835,49535.0
2024-03-06 09:35:00,244.84,245.08,244.46,244.91,14802.0,237.1414,237.3738,236.7733,237.2092,14802.0
2024-03-06 09:40:00,244.89,244.93,244.01,244.01,12902.0,237.1898,237.2285,236.3375,236.3375,12902.0
2024-03-06 09:45:00,244.12,244.22,243.25,243.37,6076.0,236.444,236.5409,235.6014,235.7176,6076.0
2024-03-06 09:50:00,243.32,244.12,243.29,244.1,11707.0,235.6692,236.444,235.6401,236.4246,11707.0
2024-03-06 09:55:00,244.16,244.7,244.06,244.62,15085.0,236.4828,237.0058,236.3859,236.9283,15085.0
2024-03-06 10:00:00,244.54,245.08,244.4,245.06,26225.0,236.8508,237.3738,236.7152,237.3545,26225.0
2024-03-06 10:05:00,245.11,245.68,245.11,245.63,4569.0,237.4029,237.955,237.4029,237.9065,4569.0
2024-03-06 10:10:00,245.63,245.69,245.55,245.68,7863.0,237.9065,237.9646,237.829,237.955,7863.0
2024-03-06 10:15:00,245.65,245.7,245.37,245.39,7346.0,237.9259,237.9743,237.6547,237.6741,7346.0
2024-03-06 10:20:00,245.37,245.57,245.21,245.39,8697.0,237.6547,237.8484,237.4997,237.6741,8697.0
2024-03-06 10:25:00,245.41,245.81,245.31,245.4,12212.0,237.6934,238.0809,237.5966,237.6838,12212.0
2024-03-06 10:30:00,245.4,245.4,245.0,245.23,4344.0,237.6838,237.6838,237.2963,237.5191,4344.0
2024-03-06 10:35:00,245.19,245.21,244.86,244.98,8453.0,237.4804,237.4997,237.1607,237.277,8453.0
2024-03-06 10:40:00,244.98,245.2,244.93,245.1,5167.0,237.277,237.4901,237.2285,237.3932,5167.0
2024-03-06 10:45:00,245.06,245.24,245.01,245.18,6756.0,237.3545,237.5288,237.306,237.4707,6756.0
2024-03-06 10:50:00,245.18,245.45,245.17,245.34,7335.0,237.4707,237.7322,237.461,237.6256,7335.0
2024-03-06 10:55:00,245.37,245.46,245.19,245.35,9898.0,237.6547,237.7419,237.4804,237.6353,9898.0
2024-03-06 11:00:00,245.28,245.32,244.9,244.97,10948.0,237.5675,237.6063,237.1995,237.2673,10948.0
2024-03-06 11:05:00,245.0,245.1,244.99,245.02,4241.0,237.2963,237.3932,237.2867,237.3157,4241.0
2024-03-06 11:10:00,245.07,245.24,245.07,245.21,3353.0,237.3641,237.5288,237.3641,237.4997,3353.0
2024-03-06 11:15:00,245.3,245.8,245.3,245.65,17095.0,237.5869,238.0712,237.5869,237.9259,17095.0
2024-03-06 11:20:00,245.68,245.81,245.64,245.81,9728.0,237.955,238.0809,237.9162,238.0809,9728.0
2024-03-06 11:25:00,245.72,245.83,245.57,245.83,6294.0,237.9937,238.1002,237.8484,238.1002,6294.0
2024-03-06 11:30:00,245.84,245.98,245.66,245.74,7828.0,238.1099,238.2455,237.9356,238.0131,7828.0
2024-03-06 11:35:00,245.74,245.86,245.72,245.8,6331.0,238.0131,238.1293,237.9937,238.0712,6331.0
2024-03-06 11:40:00,245.81,246.07,245.79,245.87,7596.0,238.0809,238.3327,238.0615,238.139,7596.0
2024-03-06 11:45:00,245.83,246.05,245.83,246.01,5685.0,238.1002,238.3133,238.1002,238.2746,5685.0
2024-03-06 11:50:00,246.03,246.16,245.84,245.84,8038.0,238.294,238.4199,238.1099,238.1099,8038.0
2024-03-06 11:55:00,245.93,246.14,245.89,245.93,12937.0,238.1971,238.4005,238.1584,238.1971,12937.0
2024-03-06 12:00:00,245.95,246.15,245.93,246.11,13639.0,238.2165,238.4102,238.1971,238.3714,13639.0
2024-03-06 12:05:00,246.15,246.28,245.96,246.02,7217.0,238.4102,238.5361,238.2262,238.2843,7217.0
2024-03-06 12:10:00,245.99,246.2,245.94,245.94,6727.0,238.2552,238.4586,238.2068,238.2068,6727.0
2024-03-06 12:15:00,245.96,246.04,245.88,246.03,11523.0,238.2262,238.3036,238.1487,238.294,11523.0
2024-03-06 12:20:00,246.05,246.05,245.82,246.01,5968.0,238.3133,238.3133,238.0906,238.2746,5968.0
2024-03-06 12:25:00,246.02,246.08,245.97,246.05,6674.0,238.2843,238.3424,238.2358,238.3133,6674.0
2024-03-06 12:30:00,246.04,246.18,245.88,245.96,5439.0,238.3036,238.4392,238.1487,238.2262,5439.0
2024-03-06 12:35:00,245.97,246.05,245.88,245.93,6602.0,238.2358,238.3133,238.1487,238.1971,6602.0
2024-03-06 12:40:00,245.92,246.06,245.92,245.99,6621.0,238.1874,238.323,238.1874,238.2552,6621.0
2024-03-06 12:45:00,246.01,246.04,245.76,245.77,5454.0,238.2746,238.3036,238.0324,238.0421,5454.0
2024-03-06 12:50:00,245.77,245.84,245.56,245.61,6363.0,238.0421,238.1099,237.8387,237.8872,6363.0
2024-03-06 12:55:00,245.58,245.69,245.57,245.59,5315.0,237.8581,237.9646,237.8484,237.8678,5315.0
2024-03-06 13:00:00,245.58,245.58,245.48,245.48,3300.0,237.8581,237.8581,237.7612,237.7612,3300.0
2024-03-06 13:05:00,245.36,245.36,245.17,245.2,3602.0,237.645,237.645,237.461,237.4901,3602.0
2024-03-06 13:10:00,245.17,245.22,245.07,245.1,4232.0,237.461,237.5094,237.3641,237.3932,4232.0
2024-03-06 13:15:00,245.13,245.14,245.03,245.13,5553.0,237.4223,237.4319,237.3254,237.4223,5553.0
2024-03-06 13:20:00,245.13,245.33,245.09,245.18,4420.0,237.4223,237.616,237.3835,237.4707,4420.0
2024-03-06 13:25:00,245.15,245.21,245.02,245.16,5783.0,237.4416,237.4997,237.3157,237.4513,5783.0
2024-03-06 13:30:00,245.17,245.17,244.34,244.44,8833.0,237.461,237.461,236.6571,236.7539,8833.0
2024-03-06 13:35:00,244.42,244.44,244.22,244.39,10614.0,236.7346,236.7539,236.5409,236.7055,10614.0
2024-03-06 13:40:00,244.38,244.69,244.38,244.58,3431.0,236.6958,236.9961,236.6958,236.8895,3431.0
2024-03-06 13:45:00,244.55,244.55,243.73,243.73,4613.0,236.8605,236.8605,236.0663,236.0663,4613.0
2024-03-06 13:50:00,243.55,244.31,243.42,244.1,18443.0,235.8919,236.628,235.766,236.4246,18443.0
2024-03-06 13:55:00,244.05,244.24,244.04,244.19,4387.0,236.3762,236.5602,236.3665,236.5118,4387.0
2024-03-06 14:00:00,243.88,244.07,243.77,243.85,6134.0,236.2116,236.3956,236.105,236.1825,6134.0
2024-03-06 14:05:00,243.88,244.25,243.86,244.0,5464.0,236.2116,236.5699,236.1922,236.3278,5464.0
2024-03-06 14:10:00,243.99,244.04,243.7,243.7,7792.0,236.3181,236.3665,236.0372,236.0372,7792.0
2024-03-06 14:15:00,243.67,243.74,243.42,243.71,9097.0,236.0082,236.076,235.766,236.0469,9097.0
2024-03-06 14:20:00,243.75,244.25,243.72,244.22,13831.0,236.0856,236.5699,236.0566,236.5409,13831.0
2024-03-06 14:25:00,244.21,244.27,243.9,244.15,8083.0,236.5312,236.5893,236.2309,236.4731,8083.0
2024-03-06 14:30:00,244.18,244.24,243.84,243.93,7209.0,236.5021,236.5602,236.1728,236.26,7209.0
2024-03-06 14:35:00,243.91,243.91,243.56,243.61,4140.0,236.2406,236.2406,235.9016,235.95,4140.0
2024-03-06 14:40:00,243.55,243.65,243.46,243.54,6790.0,235.8919,235.9888,235.8048,235.8822,6790.0
2024-03-06 14:45:00,243.51,243.51,243.24,243.38,7026.0,235.8532,235.8532,235.5917,235.7273,7026.0
2024-03-06 14:50:00,243.43,243.62,243.43,243.62,7839.0,235.7757,235.9597,235.7757,235.9597,7839.0
2024-03-06 14:55:00,243.63,243.75,243.36,243.75,13007.0,235.9694,236.0856,235.7079,236.0856,13007.0
2024-03-06 15:00:00,243.7,243.7,243.44,243.49,8694.0,236.0372,236.0372,235.7854,235.8338,8694.0
2024-03-06 15:05:00,243.54,243.59,243.37,243.41,6861.0,235.8822,235.9307,235.7176,235.7563,6861.0
2024-03-06 15:10:00,243.41,243.6,243.08,243.18,9839.0,235.7563,235.9404,235.4367,235.5336,9839.0
2024-03-06 15:15:00,243.22,243.51,243.22,243.27,7683.0,235.5723,235.8532,235.5723,235.6207,7683.0
2024-03-06 15:20:00,243.26,243.29,243.13,243.21,8112.0,235.6111,235.6401,235.4851,235.5626,8112.0
2024-03-06 15:25:00,243.2,243.5,243.2,243.48,11326.0,235.5529,235.8435,235.5529,235.8241,11326.0
2024-03-06 15:30:00,243.48,243.75,243.47,243.66,13947.0,235.8241,236.0856,235.8144,235.9985,13947.0
2024-03-06 15:35:00,243.64,244.1,243.61,244.06,19392.0,235.9791,236.4246,235.95,236.3859,19392.0
2024-03-06 15:40:00,244.08,244.26,244.08,244.16,23173.0,236.4053,236.5796,236.4053,236.4828,23173.0
2024-03-06 15:45:00,244.18,244.39,244.03,244.33,20774.0,236.5021,236.7055,236.3568,236.6474,20774.0
2024-03-06 15:50:00,244.31,244.31,243.55,243.82,48084.0,236.628,236.628,235.8919,236.1534,48084.0
2024-03-06 15:55:00,243.83,243.96,243.54,243.68,119172.0,236.1631,236.289,235.8822,236.0178,119172.0
2024-03-07 09:30:00,243.73,245.97,243.73,244.98,35317.0,237.4194,239.6014,237.4194,238.637,35317.0
2024-03-07 09:35:00,244.86,245.31,244.85,245.31,7959.0,238.5201,238.9585,238.5104,238.9585,7959.0
2024-03-07 09:40:00,245.32,245.59,245.02,245.07,24932.0,238.9682,239.2312,238.676,238.7247,24932.0
2024-03-07 09:45:00,245.15,245.41,244.91,244.97,7115.0,238.8026,239.0559,238.5688,238.6273,7115.0
2024-03-07 09:50:00,245.03,245.17,244.37,244.44,19889.0,238.6857,238.8221,238.0428,238.111,19889.0
2024-03-07 09:55:00,244.5,244.9,244.32,244.9,8254.0,238.1694,238.5591,237.9941,238.5591,8254.0
2024-03-07 10:00:00,244.81,245.03,244.66,244.75,19896.0,238.4714,238.6857,238.3253,238.413,19896.0
2024-03-07 10:05:00,244.75,244.94,244.62,244.93,16328.0,238.413,238.598,238.2863,238.5883,16328.0
2024-03-07 10:10:00,244.86,245.2,244.85,245.01,10209.0,238.5201,238.8513,238.5104,238.6662,10209.0
2024-03-07 10:15:00,244.99,245.13,244.53,244.54,10014.0,238.6467,238.7831,238.1987,238.2084,10014.0
2024-03-07 10:20:00,244.54,244.71,244.29,244.56,8701.0,238.2084,238.374,237.9649,238.2279,8701.0
2024-03-07 10:25:00,244.65,245.23,244.65,245.05,22267.0,238.3155,238.8805,238.3155,238.7052,22267.0
2024-03-07 10:30:00,244.96,245.02,244.83,244.94,9848.0,238.6175,238.676,238.4909,238.598,9848.0
2024-03-07 10:35:00,244.94,245.21,244.91,245.04,10975.0,238.598,238.861,238.5688,238.6954,10975.0
2024-03-07 10:40:00,245.08,245.42,244.92,245.25,17025.0,238.7344,239.0656,238.5786,238.9,17025.0
2024-03-07 10:45:00,245.26,245.42,245.2,245.33,9056.0,238.9098,239.0656,238.8513,238.9779,9056.0
2024-03-07 10:50:00,245.25,245.25,245.01,245.07,9663.0,238.9,238.9,238.6662,238.7247,9663.0
2024-03-07 10:55:00,245.03,245.19,245.02,245.15,7032.0,238.6857,238.8416,238.676,238.8026,7032.0
2024-03-07 11:00:00,245.15,245.15,244.95,245.07,12117.0,238.8026,238.8026,238.6078,238.7247,12117.0
2024-03-07 11:05:00,245.13,245.19,244.94,244.95,4782.0,238.7831,238.8416,238.598,238.6078,4782.0
2024-03-07 11:10:00,244.94,244.94,244.78,244.84,7677.0,238.598,238.598,238.4422,238.5006,7677.0
2024-03-07 11:15:00,244.85,244.87,244.73,244.78,8168.0,238.5104,238.5298,238.3935,238.4422,8168.0
2024-03-07 11:20:00,244.76,244.86,244.72,244.84,7756.0,238.4227,238.5201,238.3837,238.5006,7756.0
2024-03-07 11:25:00,244.81,244.81,244.23,244.23,59544.0,238.4714,238.4714,237.9064,237.9064,59544.0
2024-03-07 11:30:00,244.09,244.12,243.25,243.47,12722.0,237.77,237.7993,236.9518,237.1661,12722.0
2024-03-07 11:35:00,243.52,244.38,243.49,244.36,17301.0,237.2148,238.0525,237.1856,238.0331,17301.0
2024-03-07 11:40:00,244.22,244.27,243.92,244.19,10668.0,237.8967,237.9454,237.6044,237.8675,10668.0
2024-03-07 11:45:00,244.23,244.29,243.87,243.87,7035.0,237.9064,237.9649,237.5557,237.5557,7035.0
2024-03-07 11:50:00,243.87,244.37,243.87,244.37,12620.0,237.5557,238.0428,237.5557,238.0428,12620.0
2024-03-07 11:55:00,244.39,244.52,244.3,244.49,10806.0,238.0623,238.1889,237.9746,238.1597,10806.0
2024-03-07 12:00:00,244.53,244.56,244.37,244.41,17033.0,238.1987,238.2279,238.0428,238.0818,17033.0
2024-03-07 12:05:00,244.38,244.38,244.08,244.08,9501.0,238.0525,238.0525,237.7603,237.7603,9501.0
2024-03-07 12:10:00,244.09,244.13,243.71,243.72,5229.0,237.77,237.809,237.3999,237.4096,5229.0
2024-03-07 12:15:00,243.76,243.93,243.69,243.91,6658.0,237.4486,237.6142,237.3804,237.5947,6658.0
2024-03-07 12:20:00,243.94,244.22,243.83,244.1,7271.0,237.6239,237.8967,237.5168,237.7798,7271.0
2024-03-07 12:25:00,244.11,244.32,243.85,243.85,9176.0,237.7895,237.9941,237.5363,237.5363,9176.0
2024-03-07 12:30:00,243.86,244.09,243.76,243.93,5133.0,237.546,237.77,237.4486,237.6142,5133.0
2024-03-07 12:35:00,243.95,244.16,243.92,244.16,4783.0,237.6337,237.8382,237.6044,237.8382,4783.0
2024-03-07 12:40:00,244.12,244.15,243.87,244.11,6207.0,237.7993,237.8285,237.5557,237.7895,6207.0
2024-03-07 12:45:00,244.08,244.34,244.07,244.13,5877.0,237.7603,238.0136,237.7506,237.809,5877.0
2024-03-07 12:50:00,244.09,244.1,243.95,244.0,5175.0,237.77,237.7798,237.6337,237.6824,5175.0
2024-03-07 12:55:00,243.98,244.21,243.95,244.09,7344.0,237.6629,237.8869,237.6337,237.77,7344.0
2024-03-07 13:00:00,244.1,244.15,243.89,243.92,4244.0,237.7798,237.8285,237.5752,237.6044,4244.0
2024-03-07 13:05:00,243.92,243.92,243.62,243.84,8574.0,237.6044,237.6044,237.3122,237.5265,8574.0
2024-03-07 13:10:00,243.9,243.95,243.54,243.55,4571.0,237.585,237.6337,237.2343,237.244,4571.0
2024-03-07 13:15:00,243.56,243.82,243.55,243.77,6754.0,237.2538,237.507,237.244,237.4583,6754.0
2024-03-07 13:20:00,243.81,244.02,243.78,244.0,5310.0,237.4973,237.7019,237.4681,237.6824,5310.0
2024-03-07 13:25:00,243.99,244.11,243.9,243.95,4647.0,237.6726,237.7895,237.585,237.6337,4647.0
2024-03-07 13:30:00,244.01,244.19,243.83,244.19,14297.0,237.6921,237.8675,237.5168,237.8675,14297.0
2024-03-07 13:35:00,244.19,244.26,244.04,244.04,21293.0,237.8675,237.9356,237.7213,237.7213,21293.0
2024-03-07 13:40:00,244.06,244.19,243.97,244.19,11643.0,237.7408,237.8675,237.6532,237.8675,11643.0
2024-03-07 13:45:00,244.18,244.22,243.96,243.96,5412.0,237.8577,237.8967,237.6434,237.6434,5412.0
2024-03-07 13:50:00,244.04,244.07,243.79,244.03,4379.0,237.7213,237.7506,237.4778,237.7116,4379.0
2024-03-07 13:55:00,244.05,244.36,244.05,244.18,9644.0,237.7311,238.0331,237.7311,237.8577,9644.0
2024-03-07 14:00:00,244.22,244.44,244.15,244.43,5602.0,237.8967,238.111,237.8285,238.1012,5602.0
2024-03-07 14:05:00,244.47,244.47,244.15,244.25,4098.0,238.1402,238.1402,237.8285,237.9259,4098.0
2024-03-07 14:10:00,244.25,244.28,244.16,244.21,2892.0,237.9259,237.9551,237.8382,237.8869,2892.0
2024-03-07 14:15:00,244.26,244.28,244.15,244.28,9870.0,237.9356,237.9551,237.8285,237.9551,9870.0
2024-03-07 14:20:00,244.25,244.26,243.99,244.0,19647.0,237.9259,237.9356,237.6726,237.6824,19647.0
2024-03-07 14:25:00,244.06,244.34,243.95,244.31,10013.0,237.7408,238.0136,237.6337,237.9843,10013.0
2024-03-07 14:30:00,244.34,244.55,244.31,244.51,6915.0,238.0136,238.2181,237.9843,238.1792,6915.0
2024-03-07 14:35:00,244.49,244.69,244.47,244.53,8341.0,238.1597,238.3545,238.1402,238.1987,8341.0
2024-03-07 14:40:00,244.56,244.79,244.56,244.73,13231.0,238.2279,238.4519,238.2279,238.3935,13231.0
2024-03-07 14:45:00,244.73,244.77,244.6,244.7,9005.0,238.3935,238.4324,238.2668,238.3643,9005.0
2024-03-07 14:50:00,244.75,244.78,244.67,244.78,6346.0,238.413,238.4422,238.335,238.4422,6346.0
2024-03-07 14:55:00,244.8,244.82,244.56,244.62,8055.0,238.4617,238.4811,238.2279,238.2863,8055.0
2024-03-07 15:00:00,244.57,244.85,244.36,244.84,39903.0,238.2376,238.5104,238.0331,238.5006,39903.0
2024-03-07 15:05:00,244.83,244.83,244.5,244.57,15599.0,238.4909,238.4909,238.1694,238.2376,15599.0
2024-03-07 15:10:00,244.53,244.85,244.47,244.84,30238.0,238.1987,238.5104,238.1402,238.5006,30238.0
2024-03-07 15:15:00,244.9,244.9,244.64,244.66,5972.0,238.5591,238.5591,238.3058,238.3253,5972.0
2024-03-07 15:20:00,244.63,244.78,244.57,244.72,10416.0,238.2961,238.4422,238.2376,238.3837,10416.0
2024-03-07 15:25:00,244.7,244.87,244.68,244.77,14801.0,238.3643,238.5298,238.3448,238.4324,14801.0
2024-03-07 15:30:00,244.75,244.92,244.7,244.84,8932.0,238.413,238.5786,238.3643,238.5006,8932.0
2024-03-07 15:35:00,244.86,245.03,244.81,245.03,9935.0,238.5201,238.6857,238.4714,238.6857,9935.0
2024-03-07 15:40:00,245.03,245.07,244.88,244.94,13382.0,238.6857,238.7247,238.5396,238.598,13382.0
2024-03-07 15:45:00,244.95,244.98,244.72,244.75,15713.0,238.6078,238.637,238.3837,238.413,15713.0
2024-03-07 15:50:00,244.71,244.95,244.5,244.77,33333.0,238.374,238.6078,238.1694,238.4324,33333.0
2024-03-07 15:55:00,244.79,244.83,244.07,244.22,96022.0,238.4519,238.4909,237.7506,237.8967,96022.0
2024-03-08 09:30:00,243.9,243.9,242.93,243.12,16220.0,237.585,237.585,236.6401,236.8252,16220.0
2024-03-08 09:35:00,243.32,243.32,242.77,242.99,3900.0,237.02,237.02,236.4842,236.6985,3900.0
2024-03-08 09:40:00,242.84,243.74,242.84,243.37,4374.0,236.5524,237.4291,236.5524,237.0687,4374.0
2024-03-08 09:45:00,243.41,243.82,243.4,243.69,5708.0,237.1077,237.507,237.0979,237.3804,5708.0
2024-03-08 09:50:00,243.7,243.74,243.46,243.46,2126.0,237.3901,237.4291,237.1564,237.1564,2126.0
2024-03-08 09:55:00,243.57,243.73,243.23,243.73,4603.0,237.2635,237.4194,236.9323,237.4194,4603.0
2024-03-08 10:00:00,243.7,243.7,243.2,243.34,6425.0,237.3901,237.3901,236.9031,237.0395,6425.0
2024-03-08 10:05:00,243.22,243.24,242.63,242.66,5795.0,236.9226,236.9421,236.3478,236.3771,5795.0
2024-03-08 10:10:00,242.73,242.99,242.71,242.96,6040.0,236.4453,236.6985,236.4258,236.6693,6040.0
2024-03-08 10:15:00,242.9,242.95,242.63,242.7,4005.0,236.6109,236.6596,236.3478,236.416,4005.0
2024-03-08 10:20:00,242.67,242.67,242.32,242.36,1900.0,236.3868,236.3868,236.0459,236.0848,1900.0
2024-03-08 10:25:00,242.36,242.39,241.92,241.94,10746.0,236.0848,236.1141,235.6562,235.6757,10746.0
2024-03-08 10:30:00,241.94,242.03,241.69,241.77,9001.0,235.6757,235.7634,235.4322,235.5101,9001.0
2024-03-08 10:35:00,241.75,242.02,241.7,241.88,4829.0,235.4906,235.7536,235.4419,235.6173,4829.0
2024-03-08 10:40:00,241.87,242.12,241.71,242.08,10439.0,235.6075,235.8511,235.4517,235.8121,10439.0
2024-03-08 10:45:00,242.13,242.38,241.96,242.38,11198.0,235.8608,236.1043,235.6952,236.1043,11198.0
2024-03-08 10:50:00,242.33,242.86,242.32,242.81,9099.0,236.0556,236.5719,236.0459,236.5232,9099.0
2024-03-08 10:55:00,242.82,242.82,242.43,242.72,13671.0,236.5329,236.5329,236.153,236.4355,13671.0
2024-03-08 11:00:00,242.75,243.08,242.67,243.08,2830.0,236.4647,236.7862,236.3868,236.7862,2830.0
2024-03-08 11:05:00,243.0,243.01,242.69,242.98,3777.0,236.7083,236.718,236.4063,236.6888,3777.0
2024-03-08 11:10:00,243.11,243.11,242.84,242.99,4352.0,236.8154,236.8154,236.5524,236.6985,4352.0
2024-03-08 11:15:00,242.93,243.65,242.93,243.53,10171.0,236.6401,237.3414,236.6401,237.2245,10171.0
2024-03-08 11:20:00,243.54,243.88,243.32,243.33,3315.0,237.2343,237.5655,237.02,237.0297,3315.0
2024-03-08 11:25:00,243.38,243.69,243.27,243.66,4158.0,237.0784,237.3804,236.9713,237.3512,4158.0
2024-03-08 11:30:00,243.81,244.31,243.77,243.84,7079.0,237.4973,237.9843,237.4583,237.5265,7079.0
2024-03-08 11:35:00,243.94,244.0,243.32,243.59,3651.0,237.6239,237.6824,237.02,237.283,3651.0
2024-03-08 11:40:00,243.6,243.6,243.06,243.06,2750.0,237.2927,237.2927,236.7667,236.7667,2750.0
2024-03-08 11:45:00,243.11,243.25,242.99,243.15,4418.0,236.8154,236.9518,236.6985,236.8544,4418.0
2024-03-08 11:50:00,243.18,243.88,243.18,243.88,3474.0,236.8836,237.5655,236.8836,237.5655,3474.0
2024-03-08 11:55:00,243.77,243.77,243.36,243.44,2925.0,237.4583,237.4583,237.0589,237.1369,2925.0
2024-03-08 12:00:00,243.43,243.73,243.4,243.45,3269.0,237.1271,237.4194,237.0979,237.1466,3269.0
2024-03-08 12:05:00,243.55,243.55,243.26,243.27,4687.0,237.244,237.244,236.9615,236.9713,4687.0
2024-03-08 12:10:00,243.31,243.31,243.13,243.17,1244.0,237.0102,237.0102,236.8349,236.8739,1244.0
2024-03-08 12:15:00,243.2,243.37,243.03,243.24,2984.0,236.9031,237.0687,236.7375,236.9421,2984.0
2024-03-08 12:20:00,243.19,243.27,243.14,243.27,2041.0,236.8933,236.9713,236.8446,236.9713,2041.0
2024-03-08 12:25:00,243.31,243.32,243.1,243.16,2213.0,237.0102,237.02,236.8057,236.8641,2213.0
2024-03-08 12:30:00,243.1,243.21,243.02,243.19,2200.0,236.8057,236.9128,236.7277,236.8933,2200.0
2024-03-08 12:35:00,243.25,243.28,243.05,243.17,3496.0,236.9518,236.981,236.757,236.8739,3496.0
2024-03-08 12:40:00,243.23,243.29,242.99,243.07,2962.0,236.9323,236.9908,236.6985,236.7765,2962.0
2024-03-08 12:45:00,242.98,243.02,242.85,243.01,2179.0,236.6888,236.7277,236.5622,236.718,2179.0
2024-03-08 12:50:00,243.05,243.08,242.65,242.72,3462.0,236.757,236.7862,236.3673,236.4355,3462.0
2024-03-08 12:55:00,242.65,242.8,242.44,242.68,5435.0,236.3673,236.5134,236.1628,236.3966,5435.0
2024-03-08 13:00:00,242.58,242.63,242.4,242.63,3821.0,236.2991,236.3478,236.1238,236.3478,3821.0
2024-03-08 13:05:00,242.72,242.75,242.6,242.65,3170.0,236.4355,236.4647,236.3186,236.3673,3170.0
2024-03-08 13:10:00,242.75,242.76,242.62,242.63,1191.0,236.4647,236.4745,236.3381,236.3478,1191.0
2024-03-08 13:15:00,242.56,242.63,242.48,242.57,2749.0,236.2797,236.3478,236.2017,236.2894,2749.0
2024-03-08 13:20:00,242.59,242.6,242.44,242.44,2771.0,236.3089,236.3186,236.1628,236.1628,2771.0
2024-03-08 13:25:00,242.37,242.49,242.33,242.33,3495.0,236.0946,236.2115,236.0556,236.0556,3495.0
2024-03-08 13:30:00,242.34,242.55,242.21,242.5,4429.0,236.0654,236.2699,235.9387,236.2212,4429.0
2024-03-08 13:35:00,242.5,242.51,242.14,242.18,3235.0,236.2212,236.231,235.8705,235.9095,3235.0
2024-03-08 13:40:00,242.04,242.12,241.97,242.06,2862.0,235.7731,235.8511,235.7049,235.7926,2862.0
2024-03-08 13:45:00,242.08,242.11,241.97,241.99,2894.0,235.8121,235.8413,235.7049,235.7244,2894.0
2024-03-08 13:50:00,242.08,242.18,241.95,242.02,3153.0,235.8121,235.9095,235.6855,235.7536,3153.0
2024-03-08 13:55:00,241.99,242.21,241.99,242.18,1809.0,235.7244,235.9387,235.7244,235.9095,1809.0
2024-03-08 14:00:00,242.18,242.27,242.16,242.23,2832.0,235.9095,235.9972,235.89,235.9582,2832.0
2024-03-08 14:05:00,242.29,242.38,242.16,242.24,2483.0,236.0167,236.1043,235.89,235.9679,2483.0
2024-03-08 14:10:00,242.19,242.36,242.15,242.35,3080.0,235.9192,236.0848,235.8803,236.0751,3080.0
2024-03-08 14:15:00,242.45,242.46,242.28,242.41,4372.0,236.1725,236.1822,236.0069,236.1335,4372.0
2024-03-08 14:20:00,242.46,242.69,242.46,242.58,4190.0,236.1822,236.4063,236.1822,236.2991,4190.0
2024-03-08 14:25:00,242.59,242.62,242.31,242.32,9342.0,236.3089,236.3381,236.0361,236.0459,9342.0
2024-03-08 14:30:00,242.42,242.54,242.21,242.21,5435.0,236.1433,236.2602,235.9387,235.9387,5435.0
2024-03-08 14:35:00,242.22,242.33,242.0,242.01,3164.0,235.9485,236.0556,235.7342,235.7439,3164.0
2024-03-08 14:40:00,242.0,242.08,241.98,242.02,4757.0,235.7342,235.8121,235.7147,235.7536,4757.0
2024-03-08 14:45:00,242.01,242.21,242.01,242.17,4622.0,235.7439,235.9387,235.7439,235.8998,4622.0
2024-03-08 14:50:00,242.2,242.52,242.19,242.44,6335.0,235.929,236.2407,235.9192,236.1628,6335.0
2024-03-08 14:55:00,242.47,242.47,242.3,242.31,6190.0,236.192,236.192,236.0264,236.0361,6190.0
2024-03-08 15:00:00,242.32,242.45,242.3,242.34,3763.0,236.0459,236.1725,236.0264,236.0654,3763.0
2024-03-08 15:05:00,242.33,242.34,242.17,242.17,4492.0,236.0556,236.0654,235.8998,235.8998,4492.0
2024-03-08 15:10:00,242.14,242.14,241.9,241.91,5599.0,235.8705,235.8705,235.6367,235.6465,5599.0
2024-03-08 15:15:00,241.9,242.12,241.85,242.12,4375.0,235.6367,235.8511,235.588,235.8511,4375.0
2024-03-08 15:20:00,242.11,242.11,241.83,241.83,5747.0,235.8413,235.8413,235.5686,235.5686,5747.0
2024-03-08 15:25:00,241.84,241.92,241.66,241.67,10085.0,235.5783,235.6562,235.403,235.4127,10085.0
2024-03-08 15:30:00,241.63,241.85,241.47,241.81,10051.0,235.3737,235.588,235.2179,235.5491,10051.0
2024-03-08 15:35:00,241.83,241.86,241.53,241.53,11365.0,235.5686,235.5978,235.2763,235.2763,11365.0
2024-03-08 15:40:00,241.57,241.75,241.55,241.69,12494.0,235.3153,235.4906,235.2958,235.4322,12494.0
2024-03-08 15:45:00,241.69,242.05,241.66,242.01,13680.0,235.4322,235.7829,235.403,235.7439,13680.0
2024-03-08 15:50:00,242.05,242.41,241.98,242.41,31958.0,235.7829,236.1335,235.7147,236.1335,31958.0
2024-03-08 15:55:00,242.36,242.54,242.25,242.36,79768.0,236.0848,236.2602,235.9777,236.0848,79768.0
2024-03-11 09:30:00,243.23,244.53,243.23,244.35,29073.0,236.9323,238.1987,236.9323,238.0233,29073.0
2024-03-11 09:35:00,244.35,244.35,242.4,242.4,7635.0,238.0233,238.0233,236.1238,236.1238,7635.0
2024-03-11 09:40:00,242.4,243.13,242.28,242.78,8496.0,236.1238,236.8349,236.0069,236.494,8496.0
2024-03-11 09:45:00,242.77,243.23,242.75,243.18,6213.0,236.4842,236.9323,236.4647,236.8836,6213.0
2024-03-11 09:50:00,243.07,243.1,242.84,242.99,2900.0,236.7765,236.8057,236.5524,236.6985,2900.0
2024-03-11 09:55:00,243.03,243.03,242.57,242.76,5220.0,236.7375,236.7375,236.2894,236.4745,5220.0
2024-03-11 10:00:00,242.91,243.07,242.62,243.07,9209.0,236.6206,236.7765,236.3381,236.7765,9209.0
2024-03-11 10:05:00,243.07,243.5,242.95,243.36,6566.0,236.7765,237.1953,236.6596,237.0589,6566.0
2024-03-11 10:10:00,243.53,243.75,243.33,243.62,8634.0,237.2245,237.4388,237.0297,237.3122,8634.0
2024-03-11 10:15:00,243.58,243.58,243.1,243.54,5477.0,237.2732,237.2732,236.8057,237.2343,5477.0
2024-03-11 10:20:00,243.44,243.44,243.02,243.03,5679.0,237.1369,237.1369,236.7277,236.7375,5679.0
2024-03-11 10:25:00,243.06,243.25,242.93,243.02,6213.0,236.7667,236.9518,236.6401,236.7277,6213.0
2024-03-11 10:30:00,242.95,243.15,242.76,242.88,5321.0,236.6596,236.8544,236.4745,236.5914,5321.0
2024-03-11 10:35:00,242.89,242.89,242.52,242.79,4518.0,236.6011,236.6011,236.2407,236.5037,4518.0
2024-03-11 10:40:00,242.64,242.73,242.45,242.65,4423.0,236.3576,236.4453,236.1725,236.3673,4423.0
2024-03-11 10:45:00,242.58,242.65,242.18,242.45,6900.0,236.2991,236.3673,235.9095,236.1725,6900.0
2024-03-11 10:50:00,242.47,242.54,242.17,242.17,4583.0,236.192,236.2602,235.8998,235.8998,4583.0
2024-03-11 10:55:00,242.36,242.52,242.17,242.52,6345.0,236.0848,236.2407,235.8998,236.2407,6345.0
2024-03-11 11:00:00,242.52,242.74,242.15,242.15,7988.0,236.2407,236.455,235.8803,235.8803,7988.0
2024-03-11 11:05:00,242.15,242.46,242.15,242.36,8630.0,235.8803,236.1822,235.8803,236.0848,8630.0
2024-03-11 11:10:00,242.32,242.4,241.83,242.01,5688.0,236.0459,236.1238,235.5686,235.7439,5688.0
2024-03-11 11:15:00,241.94,242.18,241.7,241.81,6768.0,235.6757,235.9095,235.4419,235.5491,6768.0
2024-03-11 11:20:00,241.8,242.15,241.8,241.96,4823.0,235.5393,235.8803,235.5393,235.6952,4823.0
2024-03-11 11:25:00,241.97,242.17,241.89,241.97,6795.0,235.7049,235.8998,235.627,235.7049,6795.0
2024-03-11 11:30:00,242.05,242.31,242.05,242.12,6547.0,235.7829,236.0361,235.7829,235.8511,6547.0
2024-03-11 11:35:00,242.14,242.33,242.04,242.04,3890.0,235.8705,236.0556,235.7731,235.7731,3890.0
2024-03-11 11:40:00,242.06,242.39,242.0,242.33,5685.0,235.7926,236.1141,235.7342,236.0556,5685.0
2024-03-11 11:45:00,242.27,242.38,242.16,242.38,3783.0,235.9972,236.1043,235.89,236.1043,3783.0
2024-03-11 11:50:00,242.4,242.91,242.39,242.83,5608.0,236.1238,236.6206,236.1141,236.5427,5608.0
2024-03-11 11:55:00,242.85,243.07,242.78,242.89,3637.0,236.5622,236.7765,236.494,236.6011,3637.0
2024-03-11 12:00:00,242.82,242.85,242.6,242.6,3805.0,236.5329,236.5622,236.3186,236.3186,3805.0
2024-03-11 12:05:00,242.6,242.8,242.57,242.71,4121.0,236.3186,236.5134,236.2894,236.4258,4121.0
2024-03-11 12:10:00,242.75,242.83,242.58,242.73,4040.0,236.4647,236.5427,236.2991,236.4453,4040.0
2024-03-11 12:15:00,242.8,242.94,242.7,242.7,6057.0,236.5134,236.6498,236.416,236.416,6057.0
2024-03-11 12:20:00,242.75,243.02,242.7,242.9,6401.0,236.4647,236.7277,236.416,236.6109,6401.0
2024-03-11 12:25:00,242.91,243.0,242.84,242.88,5068.0,236.6206,236.7083,236.5524,236.5914,5068.0
2024-03-11 12:30:00,242.9,243.15,242.86,243.14,5675.0,236.6109,236.8544,236.5719,236.8446,5675.0
2024-03-11 12:35:00,243.09,243.16,243.05,243.08,4707.0,236.7959,236.8641,236.757,236.7862,4707.0
2024-03-11 12:40:00,243.04,243.28,243.04,243.26,3251.0,236.7472,236.981,236.7472,236.9615,3251.0
2024-03-11 12:45:00,243.27,243.33,243.19,243.22,3036.0,236.9713,237.0297,236.8933,236.9226,3036.0
2024-03-11 12:50:00,243.21,243.36,243.19,243.34,4075.0,236.9128,237.0589,236.8933,237.0395,4075.0
2024-03-11 12:55:00,243.38,243.47,243.33,243.41,5427.0,237.0784,237.1661,237.0297,237.1077,5427.0
2024-03-11 13:00:00,243.41,243.61,243.37,243.6,6392.0,237.1077,237.3025,237.0687,237.2927,6392.0
2024-03-11 13:05:00,243.61,243.63,243.31,243.37,5263.0,237.3025,237.322,237.0102,237.0687,5263.0
2024-03-11 13:10:00,243.37,243.4,243.14,243.29,5797.0,237.0687,237.0979,236.8446,236.9908,5797.0
2024-03-11 13:15:00,243.29,243.53,243.29,243.48,4964.0,236.9908,237.2245,236.9908,237.1758,4964.0
2024-03-11 13:20:00,243.48,243.7,243.46,243.62,6181.0,237.1758,237.3901,237.1564,237.3122,6181.0
2024-03-11 13:25:00,243.67,243.71,243.58,243.71,5132.0,237.3609,237.3999,237.2732,237.3999,5132.0
2024-03-11 13:30:00,243.79,244.01,243.59,243.6,4639.0,237.4778,237.6921,237.283,237.2927,4639.0
2024-03-11 13:35:00,243.61,243.68,243.52,243.52,2584.0,237.3025,237.3707,237.2148,237.2148,2584.0
2024-03-11 13:40:00,243.57,243.59,243.33,243.34,6357.0,237.2635,237.283,237.0297,237.0395,6357.0
2024-03-11 13:45:00,243.31,243.57,243.31,243.54,6644.0,237.0102,237.2635,237.0102,237.2343,6644.0
2024-03-11 13:50:00,243.66,243.67,243.47,243.63,5610.0,237.3512,237.3609,237.1661,237.322,5610.0
2024-03-11 13:55:00,243.63,243.78,243.63,243.77,2468.0,237.322,237.4681,237.322,237.4583,2468.0
2024-03-11 14:00:00,243.8,243.8,243.68,243.72,4094.0,237.4876,237.4876,237.3707,237.4096,4094.0
2024-03-11 14:05:00,243.72,243.81,243.69,243.81,5297.0,237.4096,237.4973,237.3804,237.4973,5297.0
2024-03-11 14:10:00,243.84,243.84,243.6,243.68,6178.0,237.5265,237.5265,237.2927,237.3707,6178.0
2024-03-11 14:15:00,243.71,243.74,243.51,243.52,5853.0,237.3999,237.4291,237.2051,237.2148,5853.0
2024-03-11 14:20:00,243.53,243.66,243.48,243.66,10580.0,237.2245,237.3512,237.1758,237.3512,10580.0
2024-03-11 14:25:00,243.65,243.96,243.61,243.88,5017.0,237.3414,237.6434,237.3025,237.5655,5017.0
2024-03-11 14:30:00,243.88,244.06,243.87,243.97,5424.0,237.5655,237.7408,237.5557,237.6532,5424.0
2024-03-11 14:35:00,244.01,244.1,243.98,244.09,9104.0,237.6921,237.7798,237.6629,237.77,9104.0
2024-03-11 14:40:00,244.1,244.25,244.04,244.24,3768.0,237.7798,237.9259,237.7213,237.9162,3768.0
2024-03-11 14:45:00,244.23,244.27,244.1,244.21,5631.0,237.9064,237.9454,237.7798,237.8869,5631.0
2024-03-11 14:50:00,244.26,244.34,243.98,244.11,7566.0,237.9356,238.0136,237.6629,237.7895,7566.0
2024-03-11 14:55:00,244.05,244.27,244.03,244.27,6423.0,237.7311,237.9454,237.7116,237.9454,6423.0
2024-03-11 15:00:00,244.28,244.49,244.21,244.45,8936.0,237.9551,238.1597,237.8869,238.1207,8936.0
2024-03-11 15:05:00,244.42,244.49,244.31,244.36,5692.0,238.0915,238.1597,237.9843,238.0331,5692.0
2024-03-11 15:10:00,244.4,244.42,244.07,244.15,5360.0,238.072,238.0915,237.7506,237.8285,5360.0
2024-03-11 15:15:00,244.09,244.17,244.05,244.14,4892.0,237.77,237.848,237.7311,237.8188,4892.0
2024-03-11 15:20:00,244.19,244.36,244.08,244.16,10002.0,237.8675,238.0331,237.7603,237.8382,10002.0
2024-03-11 15:25:00,244.16,244.19,243.9,243.9,7300.0,237.8382,237.8675,237.585,237.585,7300.0
2024-03-11 15:30:00,243.85,244.13,243.81,244.0,13255.0,237.5363,237.809,237.4973,237.6824,13255.0
2024-03-11 15:35:00,243.98,244.31,243.97,244.31,10275.0,237.6629,237.9843,237.6532,237.9843,10275.0
2024-03-11 15:40:00,244.35,244.42,244.2,244.26,11247.0,238.0233,238.0915,237.8772,237.9356,11247.0
2024-03-11 15:45:00,244.23,244.29,243.83,243.9,13023.0,237.9064,237.9649,237.5168,237.585,13023.0
2024-03-11 15:50:00,243.97,244.08,243.65,243.75,35242.0,237.6532,237.7603,237.3414,237.4388,35242.0
2024-03-11 15:55:00,243.89,244.2,243.73,244.09,55979.0,237.5752,237.8772,237.4194,237.77,55979.0
2024-03-12 09:30:00,244.09,244.42,243.37,243.63,18654.0,237.77,238.0915,237.0687,237.322,18654.0
2024-03-12 09:35:00,243.63,243.76,242.66,242.95,12429.0,237.322,237.4486,236.3771,236.6596,12429.0
2024-03-12 09:40:00,242.61,243.6,242.61,243.6,11476.0,236.3284,237.2927,236.3284,237.2927,11476.0
2024-03-12 09:45:00,243.28,243.33,243.05,243.24,6256.0,236.981,237.0297,236.757,236.9421,6256.0
2024-03-12 09:50:00,243.2,243.39,242.92,242.95,5792.0,236.9031,237.0882,236.6303,236.6596,5792.0
2024-03-12 09:55:00,242.94,243.58,242.94,243.58,9849.0,236.6498,237.2732,236.6498,237.2732,9849.0
2024-03-12 10:00:00,243.64,243.94,243.64,243.8,7272.0,237.3317,237.6239,237.3317,237.4876,7272.0
2024-03-12 10:05:00,243.8,244.55,243.79,244.42,10509.0,237.4876,238.2181,237.4778,238.0915,10509.0
2024-03-12 10:10:00,244.42,244.86,244.41,244.83,10700.0,238.0915,238.5201,238.0818,238.4909,10700.0
2024-03-12 10:15:00,244.83,244.97,244.64,244.84,8637.0,238.4909,238.6273,238.3058,238.5006,8637.0
2024-03-12 10:20:00,244.84,244.87,244.51,244.84,8340.0,238.5006,238.5298,238.1792,238.5006,8340.0
2024-03-12 10:25:00,244.87,245.13,244.8,245.01,10428.0,238.5298,238.7831,238.4617,238.6662,10428.0
2024-03-12 10:30:00,245.05,245.32,244.98,245.1,7431.0,238.7052,238.9682,238.637,238.7539,7431.0
2024-03-12 10:35:00,245.12,245.42,245.12,245.37,7414.0,238.7734,239.0656,238.7734,239.0169,7414.0
2024-03-12 10:40:00,245.37,245.42,245.26,245.31,5593.0,239.0169,239.0656,238.9098,238.9585,5593.0
2024-03-12 10:45:00,245.26,245.26,244.95,245.17,6108.0,238.9098,238.9098,238.6078,238.8221,6108.0
2024-03-12 10:50:00,245.13,245.56,245.11,245.56,7417.0,238.7831,239.202,238.7636,239.202,7417.0
2024-03-12 10:55:00,245.56,245.58,245.4,245.56,6926.0,239.202,239.2215,239.0461,239.202,6926.0
2024-03-12 11:00:00,245.54,245.66,245.37,245.44,6683.0,239.1825,239.2994,239.0169,239.0851,6683.0
2024-03-12 11:05:00,245.33,245.37,245.21,245.21,6355.0,238.9779,239.0169,238.861,238.861,6355.0
2024-03-12 11:10:00,245.29,245.42,245.15,245.39,11633.0,238.939,239.0656,238.8026,239.0364,11633.0
2024-03-12 11:15:00,245.36,245.36,245.24,245.34,9322.0,239.0072,239.0072,238.8903,238.9877,9322.0
2024-03-12 11:20:00,245.26,245.39,244.95,245.09,7961.0,238.9098,239.0364,238.6078,238.7442,7961.0
2024-03-12 11:25:00,245.1,245.12,244.89,244.97,7771.0,238.7539,238.7734,238.5493,238.6273,7771.0
2024-03-12 11:30:00,244.9,245.05,244.8,244.97,5229.0,238.5591,238.7052,238.4617,238.6273,5229.0
2024-03-12 11:35:00,245.01,245.16,244.94,245.06,3970.0,238.6662,238.8123,238.598,238.7149,3970.0
2024-03-12 11:40:00,245.12,245.14,244.83,244.84,8940.0,238.7734,238.7929,238.4909,238.5006,8940.0
2024-03-12 11:45:00,244.8,244.92,244.57,244.8,8449.0,238.4617,238.5786,238.2376,238.4617,8449.0
2024-03-12 11:50:00,244.78,245.12,244.75,245.12,2900.0,238.4422,238.7734,238.413,238.7734,2900.0
2024-03-12 11:55:00,245.09,245.24,245.07,245.17,7236.0,238.7442,238.8903,238.7247,238.8221,7236.0
2024-03-12 12:00:00,245.23,245.23,244.94,245.11,4623.0,238.8805,238.8805,238.598,238.7636,4623.0
2024-03-12 12:05:00,245.2,245.3,245.1,245.1,3892.0,238.8513,238.9487,238.7539,238.7539,3892.0
2024-03-12 12:10:00,245.2,245.24,245.08,245.11,5684.0,238.8513,238.8903,238.7344,238.7636,5684.0
2024-03-12 12:15:00,245.07,245.08,244.78,244.91,5295.0,238.7247,238.7344,238.4422,238.5688,5295.0
2024-03-12 12:20:00,244.87,244.95,244.73,244.82,7459.0,238.5298,238.6078,238.3935,238.4811,7459.0
2024-03-12 12:25:00,244.85,244.85,244.76,244.8,5494.0,238.5104,238.5104,238.4227,238.4617,5494.0
2024-03-12 12:30:00,244.83,244.85,244.45,244.49,9773.0,238.4909,238.5104,238.1207,238.1597,9773.0
2024-03-12 12:35:00,244.48,244.68,244.46,244.68,5691.0,238.1499,238.3448,238.1305,238.3448,5691.0
2024-03-12 12:40:00,244.64,244.65,244.38,244.39,3385.0,238.3058,238.3155,238.0525,238.0623,3385.0
2024-03-12 12:45:00,244.39,244.44,244.26,244.41,8666.0,238.0623,238.111,237.9356,238.0818,8666.0
2024-03-12 12:50:00,244.37,244.7,244.37,244.61,6325.0,238.0428,238.3643,238.0428,238.2766,6325.0
2024-03-12 12:55:00,244.62,244.66,244.5,244.63,3687.0,238.2863,238.3253,238.1694,238.2961,3687.0
2024-03-12 13:00:00,244.67,244.67,244.27,244.37,5743.0,238.335,238.335,237.9454,238.0428,5743.0
2024-03-12 13:05:00,244.4,244.45,244.29,244.38,4022.0,238.072,238.1207,237.9649,238.0525,4022.0
2024-03-12 13:10:00,244.43,244.47,244.33,244.45,3688.0,238.1012,238.1402,238.0038,238.1207,3688.0
2024-03-12 13:15:00,244.45,244.6,244.42,244.6,5414.0,238.1207,238.2668,238.0915,238.2668,5414.0
2024-03-12 13:20:00,244.65,244.79,244.64,244.79,4763.0,238.3155,238.4519,238.3058,238.4519,4763.0
2024-03-12 13:25:00,244.81,244.94,244.8,244.9,5008.0,238.4714,238.598,238.4617,238.5591,5008.0
2024-03-12 13:30:00,244.91,245.0,244.88,244.96,3562.0,238.5688,238.6565,238.5396,238.6175,3562.0
2024-03-12 13:35:00,244.99,245.25,244.97,245.19,13890.0,238.6467,238.9,238.6273,238.8416,13890.0
2024-03-12 13:40:00,245.21,245.36,245.17,245.36,9272.0,238.861,239.0072,238.8221,239.0072,9272.0
2024-03-12 13:45:00,245.36,245.4,245.26,245.38,5925.0,239.0072,239.0461,238.9098,239.0266,5925.0
2024-03-12 13:50:00,245.41,245.44,245.27,245.33,7953.0,239.0559,239.0851,238.9195,238.9779,7953.0
2024-03-12 13:55:00,245.31,245.36,245.17,245.17,3185.0,238.9585,239.0072,238.8221,238.8221,3185.0
2024-03-12 14:00:00,245.22,245.22,245.11,245.11,3984.0,238.8708,238.8708,238.7636,238.7636,3984.0
2024-03-12 14:05:00,245.11,245.15,245.01,245.01,5645.0,238.7636,238.8026,238.6662,238.6662,5645.0
2024-03-12 14:10:00,244.98,245.11,244.96,244.97,6004.0,238.637,238.7636,238.6175,238.6273,6004.0
2024-03-12 14:15:00,244.97,245.01,244.9,244.92,3955.0,238.6273,238.6662,238.5591,238.5786,3955.0
2024-03-12 14:20:00,244.91,245.0,244.85,244.94,7494.0,238.5688,238.6565,238.5104,238.598,7494.0
2024-03-12 14:25:00,244.96,245.08,244.92,245.05,6976.0,238.6175,238.7344,238.5786,238.7052,6976.0
2024-03-12 14:30:00,245.06,245.2,245.02,245.1,6329.0,238.7149,238.8513,238.676,238.7539,6329.0
2024-03-12 14:35:00,245.1,245.22,245.07,245.2,7476.0,238.7539,238.8708,238.7247,238.8513,7476.0
2024-03-12 14:40:00,245.16,245.16,244.85,244.95,5010.0,238.8123,238.8123,238.5104,238.6078,5010.0
2024-03-12 14:45:00,244.91,245.27,244.9,245.22,5978.0,238.5688,238.9195,238.5591,238.8708,5978.0
2024-03-12 14:50:00,245.2,245.35,245.17,245.22,6668.0,238.8513,238.9974,238.8221,238.8708,6668.0
2024-03-12 14:55:00,245.25,245.3,245.09,245.19,8190.0,238.9,238.9487,238.7442,238.8416,8190.0
2024-03-12 15:00:00,245.2,245.42,244.96,245.37,12607.0,238.8513,239.0656,238.6175,239.0169,12607.0
2024-03-12 15:05:00,245.35,245.48,245.3,245.43,8419.0,238.9974,239.1241,238.9487,239.0753,8419.0
2024-03-12 15:10:00,245.43,245.49,245.33,245.33,9908.0,239.0753,239.1338,238.9779,238.9779,9908.0
2024-03-12 15:15:00,245.32,245.38,245.19,245.22,9192.0,238.9682,239.0266,238.8416,238.8708,9192.0
2024-03-12 15:20:00,245.21,245.32,245.16,245.16,6068.0,238.861,238.9682,238.8123,238.8123,6068.0
2024-03-12 15:25:00,245.14,245.23,245.04,245.04,6491.0,238.7929,238.8805,238.6954,238.6954,6491.0
2024-03-12 15:30:00,245.04,245.12,244.98,245.05,9447.0,238.6954,238.7734,238.637,238.7052,9447.0
2024-03-12 15:35:00,245.04,245.06,244.88,244.88,8303.0,238.6954,238.7149,238.5396,238.5396,8303.0
2024-03-12 15:40:00,244.91,244.93,244.55,244.56,12251.0,238.5688,238.5883,238.2181,238.2279,12251.0
2024-03-12 15:45:00,244.53,244.53,244.36,244.4,11312.0,238.1987,238.1987,238.0331,238.072,11312.0
2024-03-12 15:50:00,244.38,244.57,244.11,244.5,38243.0,238.0525,238.2376,237.7895,238.1694,38243.0
2024-03-12 15:55:00,244.5,244.78,244.47,244.64,72813.0,238.1694,238.4422,238.1402,238.3058,72813.0
2024-03-13 09:30:00,244.67,244.91,243.69,244.49,20629.0,238.335,238.5688,237.3804,238.1597,20629.0
2024-03-13 09:35:00,244.4,244.47,243.92,243.93,7394.0,238.072,238.1402,237.6044,237.6142,7394.0
2024-03-13 09:40:00,244.1,244.17,243.26,243.27,5458.0,237.7798,237.848,236.9615,236.9713,5458.0
2024-03-13 09:45:00,243.26,244.26,243.26,244.26,4429.0,236.9615,237.9356,236.9615,237.9356,4429.0
2024-03-13 09:50:00,244.12,244.19,243.63,243.7,2726.0,237.7993,237.8675,237.322,237.3901,2726.0
2024-03-13 09:55:00,243.73,244.21,243.58,243.76,4943.0,237.4194,237.8869,237.2732,237.4486,4943.0
2024-03-13 10:00:00,243.84,243.84,243.67,243.68,4293.0,237.5265,237.5265,237.3609,237.3707,4293.0
2024-03-13 10:05:00,243.63,243.76,243.36,243.46,6117.0,237.322,237.4486,237.0589,237.1564,6117.0
2024-03-13 10:10:00,243.36,243.67,243.07,243.34,11145.0,237.0589,237.3609,236.7765,237.0395,11145.0
2024-03-13 10:15:00,243.34,243.62,243.34,243.43,3118.0,237.0395,237.3122,237.0395,237.1271,3118.0
2024-03-13 10:20:00,243.35,243.64,243.35,243.49,3075.0,237.0492,237.3317,237.0492,237.1856,3075.0
2024-03-13 10:25:00,243.53,243.84,243.5,243.79,5594.0,237.2245,237.5265,237.1953,237.4778,5594.0
2024-03-13 10:30:00,243.75,243.94,243.63,243.86,4038.0,237.4388,237.6239,237.322,237.546,4038.0
2024-03-13 10:35:00,243.85,243.89,243.69,243.71,4910.0,237.5363,237.5752,237.3804,237.3999,4910.0
2024-03-13 10:40:00,243.7,243.79,243.57,243.79,4665.0,237.3901,237.4778,237.2635,237.4778,4665.0
2024-03-13 10:45:00,243.84,243.85,243.56,243.56,3310.0,237.5265,237.5363,237.2538,237.2538,3310.0
2024-03-13 10:50:00,243.59,243.59,243.39,243.54,3297.0,237.283,237.283,237.0882,237.2343,3297.0
2024-03-13 10:55:00,243.47,244.17,243.47,244.07,7631.0,237.1661,237.848,237.1661,237.7506,7631.0
2024-03-13 11:00:00,243.99,244.05,243.83,243.95,4363.0,237.6726,237.7311,237.5168,237.6337,4363.0
2024-03-13 11:05:00,243.97,244.07,243.78,243.78,4483.0,237.6532,237.7506,237.4681,237.4681,4483.0
2024-03-13 11:10:00,243.77,243.96,243.75,243.9,3861.0,237.4583,237.6434,237.4388,237.585,3861.0
2024-03-13 11:15:00,243.83,244.0,243.83,244.0,3066.0,237.5168,237.6824,237.5168,237.6824,3066.0
2024-03-13 11:20:00,243.95,244.17,243.95,244.06,4685.0,237.6337,237.848,237.6337,237.7408,4685.0
2024-03-13 11:25:00,244.07,244.09,243.7,243.7,4676.0,237.7506,237.77,237.3901,237.3901,4676.0
2024-03-13 11:30:00,243.7,243.86,243.7,243.82,4665.0,237.3901,237.546,237.3901,237.507,4665.0
2024-03-13 11:35:00,243.74,243.88,243.74,243.84,2831.0,237.4291,237.5655,237.4291,237.5265,2831.0
2024-03-13 11:40:00,243.88,243.98,243.74,243.8,7168.0,237.5655,237.6629,237.4291,237.4876,7168.0
2024-03-13 11:45:00,243.73,243.86,243.64,243.86,3399.0,237.4194,237.546,237.3317,237.546,3399.0
2024-03-13 11:50:00,243.82,243.95,243.81,243.83,2106.0,237.507,237.6337,237.4973,237.5168,2106.0
2024-03-13 11:55:00,243.84,243.85,243.61,243.65,2477.0,237.5265,237.5363,237.3025,237.3414,2477.0
2024-03-13 12:00:00,243.64,243.84,243.63,243.84,2979.0,237.3317,237.5265,237.322,237.5265,2979.0
2024-03-13 12:05:00,243.84,243.95,243.79,243.95,4520.0,237.5265,237.6337,237.4778,237.6337,4520.0
2024-03-13 12:10:00,243.89,244.02,243.82,243.82,4313.0,237.5752,237.7019,237.507,237.507,4313.0
2024-03-13 12:15:00,243.73,243.83,243.67,243.79,3358.0,237.4194,237.5168,237.3609,237.4778,3358.0
2024-03-13 12:20:00,243.8,243.88,243.78,243.81,2859.0,237.4876,237.5655,237.4681,237.4973,2859.0
2024-03-13 12:25:00,243.8,243.8,243.68,243.74,2849.0,237.4876,237.4876,237.3707,237.4291,2849.0
2024-03-13 12:30:00,243.71,243.95,243.71,243.85,3608.0,237.3999,237.6337,237.3999,237.5363,3608.0
2024-03-13 12:35:00,243.91,244.08,243.86,244.08,1415.0,237.5947,237.7603,237.546,237.7603,1415.0
2024-03-13 12:40:00,244.18,244.45,244.15,244.39,2438.0,237.8577,238.1207,237.8285,238.0623,2438.0
2024-03-13 12:45:00,244.47,244.58,244.43,244.47,2139.0,238.1402,238.2474,238.1012,238.1402,2139.0
2024-03-13 12:50:00,244.52,244.52,244.28,244.29,1780.0,238.1889,238.1889,237.9551,237.9649,1780.0
2024-03-13 12:55:00,244.34,244.4,244.22,244.27,2230.0,238.0136,238.072,237.8967,237.9454,2230.0
2024-03-13 13:00:00,244.37,244.6,244.35,244.6,4731.0,238.0428,238.2668,238.0233,238.2668,4731.0
2024-03-13 13:05:00,244.56,244.66,244.45,244.45,2332.0,238.2279,238.3253,238.1207,238.1207,2332.0
2024-03-13 13:10:00,244.54,244.57,244.38,244.39,2653.0,238.2084,238.2376,238.0525,238.0623,2653.0
2024-03-13 13:15:00,244.44,244.46,244.28,244.34,2309.0,238.111,238.1305,237.9551,238.0136,2309.0
2024-03-13 13:20:00,244.39,244.57,244.39,244.48,2943.0,238.0623,238.2376,238.0623,238.1499,2943.0
2024-03-13 13:25:00,244.47,244.54,244.36,244.36,3351.0,238.1402,238.2084,238.0331,238.0331,3351.0
2024-03-13 13:30:00,244.34,244.37,244.08,244.08,12621.0,238.0136,238.0428,237.7603,237.7603,12621.0
2024-03-13 13:35:00,244.09,244.24,244.09,244.13,3298.0,237.77,237.9162,237.77,237.809,3298.0
2024-03-13 13:40:00,244.12,244.21,244.05,244.11,3464.0,237.7993,237.8869,237.7311,237.7895,3464.0
2024-03-13 13:45:00,244.17,244.29,244.08,244.29,3642.0,237.848,237.9649,237.7603,237.9649,3642.0
2024-03-13 13:50:00,244.37,244.54,244.36,244.54,6972.0,238.0428,238.2084,238.0331,238.2084,6972.0
2024-03-13 13:55:00,244.6,244.66,244.55,244.62,4537.0,238.2668,238.3253,238.2181,238.2863,4537.0
2024-03-13 14:00:00,244.62,244.86,244.61,244.86,4737.0,238.2863,238.5201,238.2766,238.5201,4737.0
2024-03-13 14:05:00,244.88,245.08,244.88,245.08,7349.0,238.5396,238.7344,238.5396,238.7344,7349.0
2024-03-13 14:10:00,245.08,245.14,244.99,245.11,8585.0,238.7344,238.7929,238.6467,238.7636,8585.0
2024-03-13 14:15:00,245.1,245.2,244.97,245.17,9066.0,238.7539,238.8513,238.6273,238.8221,9066.0
2024-03-13 14:20:00,245.18,245.25,245.07,245.09,6643.0,238.8318,238.9,238.7247,238.7442,6643.0
2024-03-13 14:25:00,245.09,245.13,244.94,244.94,3692.0,238.7442,238.7831,238.598,238.598,3692.0
2024-03-13 14:30:00,244.94,244.95,244.7,244.78,5015.0,238.598,238.6078,238.3643,238.4422,5015.0
2024-03-13 14:35:00,244.78,244.85,244.73,244.83,12486.0,238.4422,238.5104,238.3935,238.4909,12486.0
2024-03-13 14:40:00,244.84,245.05,244.83,245.05,11021.0,238.5006,238.7052,238.4909,238.7052,11021.0
2024-03-13 14:45:00,245.06,245.08,244.97,245.06,8233.0,238.7149,238.7344,238.6273,238.7149,8233.0
2024-03-13 14:50:00,245.09,245.26,245.07,245.07,20548.0,238.7442,238.9098,238.7247,238.7247,20548.0
2024-03-13 14:55:00,245.04,245.1,244.73,244.73,5148.0,238.6954,238.7539,238.3935,238.3935,5148.0
2024-03-13 15:00:00,244.71,244.82,244.7,244.75,2697.0,238.374,238.4811,238.3643,238.413,2697.0
2024-03-13 15:05:00,244.76,244.76,244.41,244.45,3750.0,238.4227,238.4227,238.0818,238.1207,3750.0
2024-03-13 15:10:00,244.42,244.46,244.23,244.35,5452.0,238.0915,238.1305,237.9064,238.0233,5452.0
2024-03-13 15:15:00,244.34,244.35,244.25,244.25,3443.0,238.0136,238.0233,237.9259,237.9259,3443.0
2024-03-13 15:20:00,244.28,244.46,244.2,244.44,5764.0,237.9551,238.1305,237.8772,238.111,5764.0
2024-03-13 15:25:00,244.43,244.49,243.88,243.94,5415.0,238.1012,238.1597,237.5655,237.6239,5415.0
2024-03-13 15:30:00,243.96,244.28,243.96,244.2,7329.0,237.6434,237.9551,237.6434,237.8772,7329.0
2024-03-13 15:35:00,244.17,244.29,244.09,244.2,9201.0,237.848,237.9649,237.77,237.8772,9201.0
2024-03-13 15:40:00,244.21,244.37,244.15,244.17,5983.0,237.8869,238.0428,237.8285,237.848,5983.0
2024-03-13 15:45:00,244.17,244.42,244.05,244.29,10072.0,237.848,238.0915,237.7311,237.9649,10072.0
2024-03-13 15:50:00,244.21,244.3,243.82,244.03,17637.0,237.8869,237.9746,237.507,237.7116,17637.0
2024-03-13 15:55:00,243.91,244.27,243.89,244.21,49143.0,237.5947,237.9454,237.5752,237.8869,49143.0
2024-03-14 09:30:00,244.99,244.99,243.92,244.24,27424.0,238.6467,238.6467,237.6044,237.9162,27424.0
2024-03-14 09:35:00,244.28,244.6,243.81,243.81,6842.0,237.9551,238.2668,237.4973,237.4973,6842.0
2024-03-14 09:40:00,243.84,244.15,243.27,243.3,9241.0,237.5265,237.8285,236.9713,237.0005,9241.0
2024-03-14 09:45:00,243.28,243.8,243.02,243.23,7635.0,236.981,237.4876,236.7277,236.9323,7635.0
2024-03-14 09:50:00,243.08,243.17,242.46,242.63,12448.0,236.7862,236.8739,236.1822,236.3478,12448.0
2024-03-14 09:55:00,242.72,242.95,242.37,242.41,9005.0,236.4355,236.6596,236.0946,236.1335,9005.0
2024-03-14 10:00:00,242.41,242.74,242.23,242.7,9267.0,236.1335,236.455,235.9582,236.416,9267.0
2024-03-14 10:05:00,242.66,242.81,242.5,242.5,6917.0,236.3771,236.5232,236.2212,236.2212,6917.0
2024-03-14 10:10:00,242.48,242.94,242.37,242.75,8296.0,236.2017,236.6498,236.0946,236.4647,8296.0
2024-03-14 10:15:00,242.73,243.04,242.47,243.04,5979.0,236.4453,236.7472,236.192,236.7472,5979.0
2024-03-14 10:20:00,243.24,243.24,242.89,243.24,7673.0,236.9421,236.9421,236.6011,236.9421,7673.0
2024-03-14 10:25:00,243.27,243.79,243.23,243.79,7733.0,236.9713,237.4778,236.9323,237.4778,7733.0
2024-03-14 10:30:00,243.78,244.09,243.74,244.08,9092.0,237.4681,237.77,237.4291,237.7603,9092.0
2024-03-14 10:35:00,244.15,244.35,244.05,244.35,7968.0,237.8285,238.0233,237.7311,238.0233,7968.0
2024-03-14 10:40:00,244.25,244.41,244.12,244.14,7316.0,237.9259,238.0818,237.7993,237.8188,7316.0
2024-03-14 10:45:00,244.02,244.39,244.02,244.32,4854.0,237.7019,238.0623,237.7019,237.9941,4854.0
2024-03-14 10:50:00,244.29,244.5,244.26,244.33,10124.0,237.9649,238.1694,237.9356,238.0038,10124.0
2024-03-14 10:55:00,244.3,244.45,244.14,244.16,9767.0,237.9746,238.1207,237.8188,237.8382,9767.0
2024-03-14 11:00:00,244.2,244.62,244.18,244.46,5928.0,237.8772,238.2863,237.8577,238.1305,5928.0
2024-03-14 11:05:00,244.42,244.59,243.94,244.03,5849.0,238.0915,238.2571,237.6239,237.7116,5849.0
2024-03-14 11:10:00,244.06,244.28,243.85,243.87,6477.0,237.7408,237.9551,237.5363,237.5557,6477.0
2024-03-14 11:15:00,243.87,244.12,243.81,243.88,7696.0,237.5557,237.7993,237.4973,237.5655,7696.0
2024-03-14 11:20:00,243.83,243.89,243.52,243.67,9730.0,237.5168,237.5752,237.2148,237.3609,9730.0
2024-03-14 11:25:00,243.66,243.78,243.55,243.69,6601.0,237.3512,237.4681,237.244,237.3804,6601.0
2024-03-14 11:30:00,243.66,243.91,243.59,243.85,5415.0,237.3512,237.5947,237.283,237.5363,5415.0
2024-03-14 11:35:00,243.98,244.13,243.76,244.04,8822.0,237.6629,237.809,237.4486,237.7213,8822.0
2024-03-14 11:40:00,244.07,244.08,243.8,243.97,4306.0,237.7506,237.7603,237.4876,237.6532,4306.0
2024-03-14 11:45:00,244.02,244.2,244.01,244.11,3623.0,237.7019,237.8772,237.6921,237.7895,3623.0
2024-03-14 11:50:00,244.1,244.41,244.05,244.32,4457.0,237.7798,238.0818,237.7311,237.9941,4457.0
2024-03-14 11:55:00,244.34,244.44,244.07,244.21,6748.0,238.0136,238.111,237.7506,237.8869,6748.0
2024-03-14 12:00:00,244.24,244.47,244.14,244.23,5315.0,237.9162,238.1402,237.8188,237.9064,5315.0
2024-03-14 12:05:00,244.17,244.28,244.1,244.21,6417.0,237.848,237.9551,237.7798,237.8869,6417.0
2024-03-14 12:10:00,244.28,244.31,244.03,244.03,3861.0,237.9551,237.9843,237.7116,237.7116,3861.0
2024-03-14 12:15:00,244.04,244.1,243.95,244.01,4593.0,237.7213,237.7798,237.6337,237.6921,4593.0
2024-03-14 12:20:00,244.03,244.56,244.03,244.46,5117.0,237.7116,238.2279,237.7116,238.1305,5117.0
2024-03-14 12:25:00,244.42,244.59,244.42,244.48,10546.0,238.0915,238.2571,238.0915,238.1499,10546.0
2024-03-14 12:30:00,244.47,244.5,244.29,244.44,4202.0,238.1402,238.1694,237.9649,238.111,4202.0
2024-03-14 12:35:00,244.41,244.5,244.3,244.35,6444.0,238.0818,238.1694,237.9746,238.0233,6444.0
2024-03-14 12:40:00,244.3,244.35,244.17,244.27,5722.0,237.9746,238.0233,237.848,237.9454,5722.0
2024-03-14 12:45:00,244.31,244.34,244.03,244.06,3990.0,237.9843,238.0136,237.7116,237.7408,3990.0
2024-03-14 12:50:00,244.07,244.18,244.04,244.13,4414.0,237.7506,237.8577,237.7213,237.809,4414.0
2024-03-14 12:55:00,244.15,244.16,243.96,244.02,6759.0,237.8285,237.8382,237.6434,237.7019,6759.0
2024-03-14 13:00:00,244.0,244.09,243.9,243.95,4124.0,237.6824,237.77,237.585,237.6337,4124.0
2024-03-14 13:05:00,243.91,244.01,243.8,243.99,4982.0,237.5947,237.6921,237.4876,237.6726,4982.0
2024-03-14 13:10:00,244.01,244.01,243.85,243.92,6387.0,237.6921,237.6921,237.5363,237.6044,6387.0
2024-03-14 13:15:00,243.92,243.97,243.69,243.7,6051.0,237.6044,237.6532,237.3804,237.3901,6051.0
2024-03-14 13:20:00,243.7,243.78,243.57,243.66,4861.0,237.3901,237.4681,237.2635,237.3512,4861.0
2024-03-14 13:25:00,243.61,243.77,243.61,243.61,5015.0,237.3025,237.4583,237.3025,237.3025,5015.0
2024-03-14 13:30:00,243.61,243.85,243.35,243.8,10440.0,237.3025,237.5363,237.0492,237.4876,10440.0
2024-03-14 13:35:00,243.75,243.9,243.67,243.85,5969.0,237.4388,237.585,237.3609,237.5363,5969.0
2024-03-14 13:40:00,243.81,243.88,243.71,243.84,5083.0,237.4973,237.5655,237.3999,237.5265,5083.0
2024-03-14 13:45:00,243.81,244.04,243.81,244.04,6220.0,237.4973,237.7213,237.4973,237.7213,6220.0
2024-03-14 13:50:00,244.07,244.22,244.03,244.12,3670.0,237.7506,237.8967,237.7116,237.7993,3670.0
2024-03-14 13:55:00,244.12,244.25,244.09,244.09,4315.0,237.7993,237.9259,237.77,237.77,4315.0
2024-03-14 14:00:00,244.15,244.25,243.91,244.09,7759.0,237.8285,237.9259,237.5947,237.77,7759.0
2024-03-14 14:05:00,244.04,244.15,243.84,243.98,5960.0,237.7213,237.8285,237.5265,237.6629,5960.0
2024-03-14 14:10:00,244.0,244.0,243.83,243.84,5527.0,237.6824,237.6824,237.5168,237.5265,5527.0
2024-03-14 14:15:00,243.84,244.04,243.84,244.04,5261.0,237.5265,237.7213,237.5265,237.7213,5261.0
2024-03-14 14:20:00,244.02,244.07,243.74,243.74,5469.0,237.7019,237.7506,237.4291,237.4291,5469.0
2024-03-14 14:25:00,243.75,243.94,243.75,243.85,5355.0,237.4388,237.6239,237.4388,237.5363,5355.0
2024-03-14 14:30:00,243.83,243.83,243.59,243.76,8010.0,237.5168,237.5168,237.283,237.4486,8010.0
2024-03-14 14:35:00,243.74,243.74,243.34,243.37,14761.0,237.4291,237.4291,237.0395,237.0687,14761.0
2024-03-14 14:40:00,243.45,243.64,243.32,243.59,16999.0,237.1466,237.3317,237.02,237.283,16999.0
2024-03-14 14:45:00,243.53,243.55,243.31,243.41,5522.0,237.2245,237.244,237.0102,237.1077,5522.0
2024-03-14 14:50:00,243.35,243.46,243.0,243.0,7399.0,237.0492,237.1564,236.7083,236.7083,7399.0
2024-03-14 14:55:00,243.0,243.16,242.95,242.95,9551.0,236.7083,236.8641,236.6596,236.6596,9551.0
2024-03-14 15:00:00,242.93,242.94,242.69,242.77,9843.0,236.6401,236.6498,236.4063,236.4842,9843.0
2024-03-14 15:05:00,242.73,242.97,242.52,242.59,8935.0,236.4453,236.679,236.2407,236.3089,8935.0
2024-03-14 15:10:00,242.53,242.67,242.5,242.55,10436.0,236.2504,236.3868,236.2212,236.2699,10436.0
2024-03-14 15:15:00,242.54,242.74,242.42,242.65,10596.0,236.2602,236.455,236.1433,236.3673,10596.0
2024-03-14 15:20:00,242.66,242.71,242.58,242.58,8961.0,236.3771,236.4258,236.2991,236.2991,8961.0
2024-03-14 15:25:00,242.58,242.75,242.44,242.62,12502.0,236.2991,236.4647,236.1628,236.3381,12502.0
2024-03-14 15:30:00,242.65,242.68,242.28,242.35,15851.0,236.3673,236.3966,236.0069,236.0751,15851.0
2024-03-14 15:35:00,242.34,242.68,242.25,242.6,22290.0,236.0654,236.3966,235.9777,236.3186,22290.0
2024-03-14 15:40:00,242.66,242.87,242.62,242.83,17271.0,236.3771,236.5816,236.3381,236.5427,17271.0
2024-03-14 15:45:00,242.86,242.92,242.46,242.91,22439.0,236.5719,236.6303,236.1822,236.6206,22439.0
2024-03-14 15:50:00,242.93,243.07,242.71,242.82,38061.0,236.6401,236.7765,236.4258,236.5329,38061.0
2024-03-14 15:55:00,242.84,243.32,242.62,243.32,113814.0,236.5524,237.02,236.3381,237.02,113814.0
2024-03-15 09:30:00,242.98,243.83,242.91,243.51,547147.0,236.6888,237.5168,236.6206,237.2051,547147.0
2024-03-15 09:35:00,243.32,243.38,242.56,242.77,20191.0,237.02,237.0784,236.2797,236.4842,20191.0
2024-03-15 09:40:00,242.72,242.92,242.12,242.2,13756.0,236.4355,236.6303,235.8511,235.929,13756.0
2024-03-15 09:45:00,242.28,242.42,241.0,241.21,14035.0,236.0069,236.1433,234.7601,234.9646,14035.0
2024-03-15 09:50:00,241.3,241.47,240.97,241.13,11869.0,235.0523,235.2179,234.7308,234.8867,11869.0
2024-03-15 09:55:00,241.08,241.08,240.13,240.26,18131.0,234.838,234.838,233.9126,234.0392,18131.0
2024-03-15 10:00:00,240.13,240.56,239.97,240.45,16774.0,233.9126,234.3314,233.7567,234.2243,16774.0
2024-03-15 10:05:00,240.61,240.74,240.35,240.74,14327.0,234.3801,234.5068,234.1269,234.5068,14327.0
2024-03-15 10:10:00,240.71,241.04,240.52,241.02,11399.0,234.4776,234.799,234.2925,234.7795,11399.0
2024-03-15 10:15:00,241.11,241.73,241.11,241.72,8818.0,234.8672,235.4711,234.8672,235.4614,8818.0
2024-03-15 10:20:00,241.76,242.12,241.75,242.04,12506.0,235.5004,235.8511,235.4906,235.7731,12506.0
2024-03-15 10:25:00,242.04,242.07,241.49,241.72,14322.0,235.7731,235.8023,235.2374,235.4614,14322.0
2024-03-15 10:30:00,241.62,241.84,241.58,241.68,10615.0,235.364,235.5783,235.325,235.4224,10615.0
2024-03-15 10:35:00,241.67,241.77,241.54,241.58,4828.0,235.4127,235.5101,235.2861,235.325,4828.0
2024-03-15 10:40:00,241.7,242.04,241.64,242.02,16908.0,235.4419,235.7731,235.3835,235.7536,16908.0
2024-03-15 10:45:00,241.97,242.06,241.85,241.85,9047.0,235.7049,235.7926,235.588,235.588,9047.0
2024-03-15 10:50:00,241.85,241.85,241.5,241.61,8386.0,235.588,235.588,235.2471,235.3543,8386.0
2024-03-15 10:55:00,241.54,241.54,240.84,240.87,7581.0,235.2861,235.2861,234.6042,234.6334,7581.0
2024-03-15 11:00:00,240.93,241.47,240.69,241.4,17788.0,234.6919,235.2179,234.4581,235.1497,17788.0
2024-03-15 11:05:00,241.4,241.46,240.89,240.95,22220.0,235.1497,235.2081,234.6529,234.7113,22220.0
2024-03-15 11:10:00,240.93,241.05,240.58,240.63,5679.0,234.6919,234.8088,234.3509,234.3996,5679.0
2024-03-15 11:15:00,240.64,240.7,240.12,240.13,12593.0,234.4094,234.4678,233.9028,233.9126,12593.0
2024-03-15 11:20:00,240.13,240.36,239.9,239.94,13140.0,233.9126,234.1366,233.6885,233.7275,13140.0
2024-03-15 11:25:00,240.02,240.36,239.95,240.09,10603.0,233.8054,234.1366,233.7372,233.8736,10603.0
2024-03-15 11:30:00,240.06,240.21,239.83,239.83,4650.0,233.8444,233.9905,233.6203,233.6203,4650.0
2024-03-15 11:35:00,239.89,240.04,239.75,240.03,9310.0,233.6788,233.8249,233.5424,233.8152,9310.0
2024-03-15 11:40:00,239.89,240.06,239.68,239.68,7112.0,233.6788,233.8444,233.4742,233.4742,7112.0
2024-03-15 11:45:00,239.71,239.85,239.7,239.73,7730.0,233.5035,233.6398,233.4937,233.5229,7730.0
2024-03-15 11:50:00,239.79,240.07,239.78,239.98,8747.0,233.5814,233.8541,233.5716,233.7665,8747.0
2024-03-15 11:55:00,239.91,239.94,239.68,239.69,15016.0,233.6983,233.7275,233.4742,233.484,15016.0
2024-03-15 12:00:00,239.66,239.81,239.48,239.81,14734.0,233.4547,233.6009,233.2794,233.6009,14734.0
2024-03-15 12:05:00,239.84,239.94,239.71,239.89,8796.0,233.6301,233.7275,233.5035,233.6788,8796.0
2024-03-15 12:10:00,239.91,239.91,239.74,239.87,9565.0,233.6983,233.6983,233.5327,233.6593,9565.0
2024-03-15 12:15:00,239.87,239.93,239.76,239.89,11866.0,233.6593,233.7178,233.5522,233.6788,11866.0
2024-03-15 12:20:00,239.92,239.92,239.73,239.81,11322.0,233.708,233.708,233.5229,233.6009,11322.0
2024-03-15 12:25:00,239.81,240.01,239.57,239.57,7686.0,233.6009,233.7957,233.3671,233.3671,7686.0
2024-03-15 12:30:00,239.66,239.84,239.57,239.67,9387.0,233.4547,233.6301,233.3671,233.4645,9387.0
2024-03-15 12:35:00,239.65,239.65,239.31,239.46,11075.0,233.445,233.445,233.1138,233.2599,11075.0
2024-03-15 12:40:00,239.38,239.41,239.1,239.23,10069.0,233.182,233.2112,232.9092,233.0359,10069.0
2024-03-15 12:45:00,239.17,239.2,238.88,238.92,10087.0,232.9774,233.0067,232.6949,232.7339,10087.0
2024-03-15 12:50:00,238.96,239.12,238.83,239.01,7657.0,232.7729,232.9287,232.6462,232.8216,7657.0
2024-03-15 12:55:00,239.0,239.08,238.91,239.08,9598.0,232.8118,232.8898,232.7242,232.8898,9598.0
2024-03-15 13:00:00,239.12,239.37,239.04,239.34,12495.0,232.9287,233.1723,232.8508,233.143,12495.0
2024-03-15 13:05:00,239.35,239.77,239.35,239.66,10456.0,233.1528,233.5619,233.1528,233.4547,10456.0
2024-03-15 13:10:00,239.66,239.8,239.45,239.45,12693.0,233.4547,233.5911,233.2502,233.2502,12693.0
2024-03-15 13:15:00,239.4,239.47,239.29,239.33,9119.0,233.2015,233.2697,233.0943,233.1333,9119.0
2024-03-15 13:20:00,239.31,239.82,239.31,239.81,9766.0,233.1138,233.6106,233.1138,233.6009,9766.0
2024-03-15 13:25:00,239.86,239.9,239.54,239.73,21920.0,233.6496,233.6885,233.3379,233.5229,21920.0
2024-03-15 13:30:00,239.73,240.03,239.72,239.93,8876.0,233.5229,233.8152,233.5132,233.7178,8876.0
2024-03-15 13:35:00,239.98,240.13,239.93,240.13,9078.0,233.7665,233.9126,233.7178,233.9126,9078.0
2024-03-15 13:40:00,240.1,240.29,240.03,240.16,14591.0,233.8834,234.0684,233.8152,233.9418,14591.0
2024-03-15 13:45:00,240.14,240.14,240.04,240.04,12958.0,233.9223,233.9223,233.8249,233.8249,12958.0
2024-03-15 13:50:00,240.06,240.41,240.05,240.35,9494.0,233.8444,234.1853,233.8346,234.1269,9494.0
2024-03-15 13:55:00,240.33,240.52,240.33,240.46,12411.0,234.1074,234.2925,234.1074,234.234,12411.0
2024-03-15 14:00:00,240.49,240.68,240.47,240.62,8477.0,234.2633,234.4483,234.2438,234.3899,8477.0
2024-03-15 14:05:00,240.63,240.63,240.36,240.38,9683.0,234.3996,234.3996,234.1366,234.1561,9683.0
2024-03-15 14:10:00,240.37,240.59,240.17,240.22,14284.0,234.1464,234.3607,233.9515,234.0002,14284.0
2024-03-15 14:15:00,240.19,240.3,240.01,240.26,13888.0,233.971,234.0782,233.7957,234.0392,13888.0
2024-03-15 14:20:00,240.28,240.35,240.16,240.16,13542.0,234.0587,234.1269,233.9418,233.9418,13542.0
2024-03-15 14:25:00,240.15,240.53,240.13,240.5,10356.0,233.9321,234.3022,233.9126,234.273,10356.0
2024-03-15 14:30:00,240.52,240.66,240.46,240.56,10839.0,234.2925,234.4289,234.234,234.3314,10839.0
2024-03-15 14:35:00,240.52,240.91,240.52,240.9,10071.0,234.2925,234.6724,234.2925,234.6626,10071.0
2024-03-15 14:40:00,240.88,241.22,240.88,241.22,10104.0,234.6432,234.9744,234.6432,234.9744,10104.0
2024-03-15 14:45:00,241.24,241.24,240.76,240.79,13862.0,234.9938,234.9938,234.5263,234.5555,13862.0
2024-03-15 14:50:00,240.76,241.05,240.76,241.05,12501.0,234.5263,234.8088,234.5263,234.8088,12501.0
2024-03-15 14:55:00,241.03,241.03,240.88,240.9,15035.0,234.7893,234.7893,234.6432,234.6626,15035.0
2024-03-15 15:00:00,240.92,241.12,240.84,241.12,12630.0,234.6821,234.8769,234.6042,234.8769,12630.0
2024-03-15 15:05:00,241.12,241.18,240.82,241.08,13537.0,234.8769,234.9354,234.5847,234.838,13537.0
2024-03-15 15:10:00,241.01,241.31,241.01,241.31,12111.0,234.7698,235.062,234.7698,235.062,12111.0
2024-03-15 15:15:00,241.33,241.39,241.12,241.22,13446.0,235.0815,235.14,234.8769,234.9744,13446.0
2024-03-15 15:20:00,241.23,241.32,240.96,241.04,16377.0,234.9841,235.0718,234.7211,234.799,16377.0
2024-03-15 15:25:00,241.07,241.29,240.91,241.01,21392.0,234.8282,235.0425,234.6724,234.7698,21392.0
2024-03-15 15:30:00,241.0,241.0,240.63,240.78,21677.0,234.7601,234.7601,234.3996,234.5457,21677.0
2024-03-15 15:35:00,240.82,240.92,240.57,240.59,24893.0,234.5847,234.6821,234.3412,234.3607,24893.0
2024-03-15 15:40:00,240.58,240.64,240.34,240.62,25055.0,234.3509,234.4094,234.1171,234.3899,25055.0
2024-03-15 15:45:00,240.6,240.77,240.56,240.71,32563.0,234.3704,234.536,234.3314,234.4776,32563.0
2024-03-15 15:50:00,240.7,242.06,240.69,241.27,389657.0,234.4678,235.7926,234.4581,235.0231,389657.0
2024-03-15 15:55:00,241.28,242.24,241.28,241.99,231442.0,235.0328,235.9679,235.0328,235.7244,231442.0
2024-03-18 09:30:00,243.61,243.86,243.02,243.71,27857.0,237.3025,237.546,236.7277,237.3999,27857.0
2024-03-18 09:35:00,243.6,243.7,242.9,242.95,5350.0,237.2927,237.3901,236.6109,236.6596,5350.0
2024-03-18 09:40:00,243.02,243.88,242.95,243.69,11426.0,236.7277,237.5655,236.6596,237.3804,11426.0
2024-03-18 09:45:00,243.66,244.0,243.65,243.85,14586.0,237.3512,237.6824,237.3414,237.5363,14586.0
2024-03-18 09:50:00,243.85,244.26,243.67,244.26,5483.0,237.5363,237.9356,237.3609,237.9356,5483.0
2024-03-18 09:55:00,244.16,244.28,243.99,244.27,10752.0,237.8382,237.9551,237.6726,237.9454,10752.0
2024-03-18 10:00:00,244.12,244.19,243.93,243.99,8317.0,237.7993,237.8675,237.6142,237.6726,8317.0
2024-03-18 10:05:00,244.11,244.13,243.81,243.93,6262.0,237.7895,237.809,237.4973,237.6142,6262.0
2024-03-18 10:10:00,243.88,243.89,243.47,243.61,34003.0,237.5655,237.5752,237.1661,237.3025,34003.0
2024-03-18 10:15:00,243.63,243.86,243.45,243.62,5882.0,237.322,237.546,237.1466,237.3122,5882.0
2024-03-18 10:20:00,243.63,243.82,243.45,243.82,8966.0,237.322,237.507,237.1466,237.507,8966.0
2024-03-18 10:25:00,243.83,244.04,243.76,243.92,7821.0,237.5168,237.7213,237.4486,237.6044,7821.0
2024-03-18 10:30:00,243.81,243.89,243.55,243.56,5084.0,237.4973,237.5752,237.244,237.2538,5084.0
2024-03-18 10:35:00,243.58,243.62,243.24,243.25,6488.0,237.2732,237.3122,236.9421,236.9518,6488.0
2024-03-18 10:40:00,243.25,243.37,243.16,243.37,2892.0,236.9518,237.0687,236.8641,237.0687,2892.0
2024-03-18 10:45:00,243.3,243.3,242.86,243.24,7922.0,237.0005,237.0005,236.5719,236.9421,7922.0
2024-03-18 10:50:00,243.18,243.42,243.06,243.42,3304.0,236.8836,237.1174,236.7667,237.1174,3304.0
2024-03-18 10:55:00,243.47,243.54,242.98,243.0,4334.0,237.1661,237.2343,236.6888,236.7083,4334.0
2024-03-18 11:00:00,242.97,243.23,242.96,243.15,4228.0,236.679,236.9323,236.6693,236.8544,4228.0
2024-03-18 11:05:00,243.28,243.36,243.27,243.36,2783.0,236.981,237.0589,236.9713,237.0589,2783.0
2024-03-18 11:10:00,243.34,243.59,243.31,243.58,4500.0,237.0395,237.283,237.0102,237.2732,4500.0
2024-03-18 11:15:00,243.59,243.65,243.5,243.59,4062.0,237.283,237.3414,237.1953,237.283,4062.0
2024-03-18 11:20:00,243.59,243.72,243.45,243.68,6324.0,237.283,237.4096,237.1466,237.3707,6324.0
2024-03-18 11:25:00,243.6,243.75,243.6,243.68,3483.0,237.2927,237.4388,237.2927,237.3707,3483.0
2024-03-18 11:30:00,243.68,243.77,243.52,243.52,5348.0,237.3707,237.4583,237.2148,237.2148,5348.0
2024-03-18 11:35:00,243.59,243.59,243.4,243.47,2404.0,237.283,237.283,237.0979,237.1661,2404.0
2024-03-18 11:40:00,243.53,243.68,243.51,243.56,3243.0,237.2245,237.3707,237.2051,237.2538,3243.0
2024-03-18 11:45:00,243.54,243.64,243.47,243.64,3515.0,237.2343,237.3317,237.1661,237.3317,3515.0
2024-03-18 11:50:00,243.58,243.73,243.44,243.51,4535.0,237.2732,237.4194,237.1369,237.2051,4535.0
2024-03-18 11:55:00,243.53,243.72,243.44,243.72,5335.0,237.2245,237.4096,237.1369,237.4096,5335.0
2024-03-18 12:00:00,243.75,243.8,243.66,243.7,5600.0,237.4388,237.4876,237.3512,237.3901,5600.0
2024-03-18 12:05:00,243.72,243.91,243.66,243.87,4218.0,237.4096,237.5947,237.3512,237.5557,4218.0
2024-03-18 12:10:00,243.98,244.05,243.93,244.02,6434.0,237.6629,237.7311,237.6142,237.7019,6434.0
2024-03-18 12:15:00,243.99,243.99,243.85,243.85,2815.0,237.6726,237.6726,237.5363,237.5363,2815.0
2024-03-18 12:20:00,243.88,243.93,243.79,243.83,2718.0,237.5655,237.6142,237.4778,237.5168,2718.0
2024-03-18 12:25:00,243.82,243.96,243.8,243.96,4106.0,237.507,237.6434,237.4876,237.6434,4106.0
2024-03-18 12:30:00,243.98,244.03,243.9,243.9,4827.0,237.6629,237.7116,237.585,237.585,4827.0
2024-03-18 12:35:00,243.85,243.88,243.7,243.74,3632.0,237.5363,237.5655,237.3901,237.4291,3632.0
2024-03-18 12:40:00,243.72,243.97,243.69,243.84,4385.0,237.4096,237.6532,237.3804,237.5265,4385.0
2024-03-18 12:45:00,243.83,243.83,243.64,243.65,2500.0,237.5168,237.5168,237.3317,237.3414,2500.0
2024-03-18 12:50:00,243.63,243.63,243.39,243.56,5389.0,237.322,237.322,237.0882,237.2538,5389.0
2024-03-18 12:55:00,243.53,243.71,243.47,243.56,3828.0,237.2245,237.3999,237.1661,237.2538,3828.0
2024-03-18 13:00:00,243.56,243.77,243.56,243.72,3235.0,237.2538,237.4583,237.2538,237.4096,3235.0
2024-03-18 13:05:00,243.68,243.94,243.67,243.82,3622.0,237.3707,237.6239,237.3609,237.507,3622.0
2024-03-18 13:10:00,243.83,243.99,243.77,243.92,3729.0,237.5168,237.6726,237.4583,237.6044,3729.0
2024-03-18 13:15:00,243.88,243.96,243.84,243.86,2100.0,237.5655,237.6434,237.5265,237.546,2100.0
2024-03-18 13:20:00,243.86,243.87,243.76,243.78,3346.0,237.546,237.5557,237.4486,237.4681,3346.0
2024-03-18 13:25:00,243.83,244.05,243.83,243.96,4330.0,237.5168,237.7311,237.5168,237.6434,4330.0
2024-03-18 13:30:00,243.96,243.99,243.78,243.83,10122.0,237.6434,237.6726,237.4681,237.5168,10122.0
2024-03-18 13:35:00,243.81,243.81,243.42,243.42,4154.0,237.4973,237.4973,237.1174,237.1174,4154.0
2024-03-18 13:40:00,243.37,243.37,243.04,243.12,4755.0,237.0687,237.0687,236.7472,236.8252,4755.0
2024-03-18 13:45:00,243.09,243.1,242.87,243.07,3066.0,236.7959,236.8057,236.5816,236.7765,3066.0
2024-03-18 13:50:00,243.11,243.13,242.78,242.81,4526.0,236.8154,236.8349,236.494,236.5232,4526.0
2024-03-18 13:55:00,242.75,242.82,242.67,242.72,8425.0,236.4647,236.5329,236.3868,236.4355,8425.0
2024-03-18 14:00:00,242.81,242.93,242.65,242.93,4668.0,236.5232,236.6401,236.3673,236.6401,4668.0
2024-03-18 14:05:00,242.94,242.98,242.54,242.61,4451.0,236.6498,236.6888,236.2602,236.3284,4451.0
2024-03-18 14:10:00,242.59,242.66,242.54,242.58,8162.0,236.3089,236.3771,236.2602,236.2991,8162.0
2024-03-18 14:15:00,242.52,242.77,242.51,242.73,5230.0,236.2407,236.4842,236.231,236.4453,5230.0
2024-03-18 14:20:00,242.73,242.9,242.73,242.87,1977.0,236.4453,236.6109,236.4453,236.5816,1977.0
2024-03-18 14:25:00,242.92,243.08,242.83,242.89,4366.0,236.6303,236.7862,236.5427,236.6011,4366.0
2024-03-18 14:30:00,242.87,242.95,242.78,242.82,3201.0,236.5816,236.6596,236.494,236.5329,3201.0
2024-03-18 14:35:00,242.75,242.87,242.73,242.87,5088.0,236.4647,236.5816,236.4453,236.5816,5088.0
2024-03-18 14:40:00,242.88,242.88,242.47,242.5,4027.0,236.5914,236.5914,236.192,236.2212,4027.0
2024-03-18 14:45:00,242.5,242.56,242.44,242.51,3938.0,236.2212,236.2797,236.1628,236.231,3938.0
2024-03-18 14:50:00,242.52,242.72,242.5,242.7,7339.0,236.2407,236.4355,236.2212,236.416,7339.0
2024-03-18 14:55:00,242.66,242.76,242.63,242.7,5395.0,236.3771,236.4745,236.3478,236.416,5395.0
2024-03-18 15:00:00,242.75,242.9,242.75,242.84,4980.0,236.4647,236.6109,236.4647,236.5524,4980.0
2024-03-18 15:05:00,242.82,242.91,242.81,242.84,4131.0,236.5329,236.6206,236.5232,236.5524,4131.0
2024-03-18 15:10:00,242.86,242.86,242.74,242.79,6661.0,236.5719,236.5719,236.455,236.5037,6661.0
2024-03-18 15:15:00,242.8,242.85,242.59,242.64,5600.0,236.5134,236.5622,236.3089,236.3576,5600.0
2024-03-18 15:20:00,242.61,242.73,242.58,242.58,8712.0,236.3284,236.4453,236.2991,236.2991,8712.0
2024-03-18 15:25:00,242.63,242.7,242.53,242.61,4587.0,236.3478,236.416,236.2504,236.3284,4587.0
2024-03-18 15:30:00,242.6,242.73,242.49,242.49,10477.0,236.3186,236.4453,236.2115,236.2115,10477.0
2024-03-18 15:35:00,242.49,242.53,242.14,242.15,11984.0,236.2115,236.2504,235.8705,235.8803,11984.0
2024-03-18 15:40:00,242.18,242.29,242.09,242.16,11077.0,235.9095,236.0167,235.8218,235.89,11077.0
2024-03-18 15:45:00,242.11,242.3,242.03,242.09,9412.0,235.8413,236.0264,235.7634,235.8218,9412.0
2024-03-18 15:50:00,242.03,242.04,241.68,241.93,31700.0,235.7634,235.7731,235.4224,235.666,31700.0
2024-03-18 15:55:00,242.02,242.1,241.7,241.91,73645.0,235.7536,235.8316,235.4419,235.6465,73645.0
2024-03-19 09:30:00,242.57,242.84,241.38,241.39,27928.0,236.2894,236.5524,235.1302,235.14,27928.0
2024-03-19 09:35:00,241.59,241.98,241.28,241.98,5392.0,235.3348,235.7147,235.0328,235.7147,5392.0
2024-03-19 09:40:00,241.79,243.31,241.78,243.03,7010.0,235.5296,237.0102,235.5199,236.7375,7010.0
2024-03-19 09:45:00,242.82,243.38,242.81,243.09,7026.0,236.5329,237.0784,236.5232,236.7959,7026.0
2024-03-19 09:50:00,243.09,243.22,242.59,242.73,3739.0,236.7959,236.9226,236.3089,236.4453,3739.0
2024-03-19 09:55:00,242.66,243.1,242.66,243.07,1512.0,236.3771,236.8057,236.3771,236.7765,1512.0
2024-03-19 10:00:00,242.93,243.26,242.84,243.08,4670.0,236.6401,236.9615,236.5524,236.7862,4670.0
2024-03-19 10:05:00,242.99,242.99,242.79,242.79,2763.0,236.6985,236.6985,236.5037,236.5037,2763.0
2024-03-19 10:10:00,242.85,243.16,242.85,243.12,3570.0,236.5622,236.8641,236.5622,236.8252,3570.0
2024-03-19 10:15:00,243.19,243.27,242.93,243.16,4047.0,236.8933,236.9713,236.6401,236.8641,4047.0
2024-03-19 10:20:00,243.14,243.36,243.09,243.11,2998.0,236.8446,237.0589,236.7959,236.8154,2998.0
2024-03-19 10:25:00,243.4,243.4,243.01,243.05,4527.0,237.0979,237.0979,236.718,236.757,4527.0
2024-03-19 10:30:00,243.0,243.05,242.74,242.89,6491.0,236.7083,236.757,236.455,236.6011,6491.0
2024-03-19 10:35:00,242.89,242.98,242.66,242.9,5995.0,236.6011,236.6888,236.3771,236.6109,5995.0
2024-03-19 10:40:00,243.05,243.05,242.82,242.94,2508.0,236.757,236.757,236.5329,236.6498,2508.0
2024-03-19 10:45:00,242.91,243.05,242.77,242.83,1939.0,236.6206,236.757,236.4842,236.5427,1939.0
2024-03-19 10:50:00,242.78,243.02,242.71,242.92,2323.0,236.494,236.7277,236.4258,236.6303,2323.0
2024-03-19 10:55:00,242.92,243.0,242.72,242.93,6061.0,236.6303,236.7083,236.4355,236.6401,6061.0
2024-03-19 11:00:00,242.81,242.99,242.74,242.74,4314.0,236.5232,236.6985,236.455,236.455,4314.0
2024-03-19 11:05:00,242.86,242.86,242.65,242.75,1481.0,236.5719,236.5719,236.3673,236.4647,1481.0
2024-03-19 11:10:00,242.59,242.84,242.43,242.84,3507.0,236.3089,236.5524,236.153,236.5524,3507.0
2024-03-19 11:15:00,242.88,242.88,242.67,242.68,2337.0,236.5914,236.5914,236.3868,236.3966,2337.0
2024-03-19 11:20:00,242.62,242.77,242.62,242.65,3318.0,236.3381,236.4842,236.3381,236.3673,3318.0
2024-03-19 11:25:00,242.6,242.65,242.54,242.55,1309.0,236.3186,236.3673,236.2602,236.2699,1309.0
2024-03-19 11:30:00,242.61,242.67,242.39,242.4,1888.0,236.3284,236.3868,236.1141,236.1238,1888.0
2024-03-19 11:35:00,242.51,242.57,242.45,242.57,800.0,236.231,236.2894,236.1725,236.2894,800.0
2024-03-19 11:40:00,242.55,242.7,242.46,242.56,3958.0,236.2699,236.416,236.1822,236.2797,3958.0
2024-03-19 11:45:00,242.51,242.66,242.48,242.58,2822.0,236.231,236.3771,236.2017,236.2991,2822.0
2024-03-19 11:50:00,242.63,242.64,242.51,242.52,825.0,236.3478,236.3576,236.231,236.2407,825.0
2024-03-19 11:55:00,242.58,242.81,242.54,242.64,5666.0,236.2991,236.5232,236.2602,236.3576,5666.0
2024-03-19 12:00:00,242.74,242.84,242.64,242.64,2613.0,236.455,236.5524,236.3576,236.3576,2613.0
2024-03-19 12:05:00,242.55,242.69,242.48,242.48,2940.0,236.2699,236.4063,236.2017,236.2017,2940.0
2024-03-19 12:10:00,242.45,242.48,242.29,242.3,2684.0,236.1725,236.2017,236.0167,236.0264,2684.0
2024-03-19 12:15:00,242.29,242.37,242.25,242.3,2016.0,236.0167,236.0946,235.9777,236.0264,2016.0
2024-03-19 12:20:00,242.33,242.54,242.31,242.54,4451.0,236.0556,236.2602,236.0361,236.2602,4451.0
2024-03-19 12:25:00,242.55,242.56,242.37,242.5,3754.0,236.2699,236.2797,236.0946,236.2212,3754.0
2024-03-19 12:30:00,242.54,242.56,242.43,242.49,4719.0,236.2602,236.2797,236.153,236.2115,4719.0
2024-03-19 12:35:00,242.41,242.47,242.31,242.43,1900.0,236.1335,236.192,236.0361,236.153,1900.0
2024-03-19 12:40:00,242.44,242.45,242.29,242.31,2700.0,236.1628,236.1725,236.0167,236.0361,2700.0
2024-03-19 12:45:00,242.31,242.38,242.26,242.33,8292.0,236.0361,236.1043,235.9874,236.0556,8292.0
2024-03-19 12:50:00,242.35,242.48,242.35,242.42,5250.0,236.0751,236.2017,236.0751,236.1433,5250.0
2024-03-19 12:55:00,242.41,242.57,242.38,242.56,4302.0,236.1335,236.2894,236.1043,236.2797,4302.0
2024-03-19 13:00:00,242.6,243.03,242.6,242.77,4630.0,236.3186,236.7375,236.3186,236.4842,4630.0
2024-03-19 13:05:00,242.72,242.91,242.64,242.83,2100.0,236.4355,236.6206,236.3576,236.5427,2100.0
2024-03-19 13:10:00,242.82,243.0,242.81,242.9,1966.0,236.5329,236.7083,236.5232,236.6109,1966.0
2024-03-19 13:15:00,242.96,243.05,242.85,243.04,4124.0,236.6693,236.757,236.5622,236.7472,4124.0
2024-03-19 13:20:00,242.95,243.0,242.89,242.98,1627.0,236.6596,236.7083,236.6011,236.6888,1627.0
2024-03-19 13:25:00,242.93,242.93,242.81,242.87,4299.0,236.6401,236.6401,236.5232,236.5816,4299.0
2024-03-19 13:30:00,242.88,243.08,242.78,242.97,5324.0,236.5914,236.7862,236.494,236.679,5324.0
2024-03-19 13:35:00,242.94,242.99,242.9,242.93,800.0,236.6498,236.6985,236.6109,236.6401,800.0
2024-03-19 13:40:00,242.97,243.04,242.97,243.02,2245.0,236.679,236.7472,236.679,236.7277,2245.0
2024-03-19 13:45:00,243.11,243.15,243.0,243.04,1900.0,236.8154,236.8544,236.7083,236.7472,1900.0
2024-03-19 13:50:00,243.09,243.12,242.96,243.06,3658.0,236.7959,236.8252,236.6693,236.7667,3658.0
2024-03-19 13:55:00,243.05,243.05,242.92,242.96,2764.0,236.757,236.757,236.6303,236.6693,2764.0
2024-03-19 14:00:00,242.86,242.9,242.7,242.79,3321.0,236.5719,236.6109,236.416,236.5037,3321.0
2024-03-19 14:05:00,242.82,243.01,242.72,242.89,12078.0,236.5329,236.718,236.4355,236.6011,12078.0
2024-03-19 14:10:00,242.89,242.97,242.82,242.83,7300.0,236.6011,236.679,236.5329,236.5427,7300.0
2024-03-19 14:15:00,242.85,243.04,242.84,243.0,11241.0,236.5622,236.7472,236.5524,236.7083,11241.0
2024-03-19 14:20:00,243.01,243.11,242.96,243.11,9596.0,236.718,236.8154,236.6693,236.8154,9596.0
2024-03-19 14:25:00,243.13,243.22,243.11,243.17,8045.0,236.8349,236.9226,236.8154,236.8739,8045.0
2024-03-19 14:30:00,243.2,243.32,243.19,243.31,2465.0,236.9031,237.02,236.8933,237.0102,2465.0
2024-03-19 14:35:00,243.3,243.34,243.22,243.23,5345.0,237.0005,237.0395,236.9226,236.9323,5345.0
2024-03-19 14:40:00,243.24,243.26,243.2,243.24,5471.0,236.9421,236.9615,236.9031,236.9421,5471.0
2024-03-19 14:45:00,243.25,243.27,243.18,243.27,3770.0,236.9518,236.9713,236.8836,236.9713,3770.0
2024-03-19 14:50:00,243.25,243.42,243.23,243.36,5384.0,236.9518,237.1174,236.9323,237.0589,5384.0
2024-03-19 14:55:00,243.37,243.43,243.21,243.37,10821.0,237.0687,237.1271,236.9128,237.0687,10821.0
2024-03-19 15:00:00,243.36,243.5,243.32,243.36,7267.0,237.0589,237.1953,237.02,237.0589,7267.0
2024-03-19 15:05:00,243.38,243.45,243.28,243.45,7092.0,237.0784,237.1466,236.981,237.1466,7092.0
2024-03-19 15:10:00,243.43,243.67,243.4,243.67,6309.0,237.1271,237.3609,237.0979,237.3609,6309.0
2024-03-19 15:15:00,243.65,243.66,243.39,243.56,6668.0,237.3414,237.3512,237.0882,237.2538,6668.0
2024-03-19 15:20:00,243.58,243.61,243.5,243.5,3454.0,237.2732,237.3025,237.1953,237.1953,3454.0
2024-03-19 15:25:00,243.55,243.59,243.41,243.43,3300.0,237.244,237.283,237.1077,237.1271,3300.0
2024-03-19 15:30:00,243.39,243.7,243.37,243.61,8792.0,237.0882,237.3901,237.0687,237.3025,8792.0
2024-03-19 15:35:00,243.68,243.86,243.68,243.8,9591.0,237.3707,237.546,237.3707,237.4876,9591.0
2024-03-19 15:40:00,243.76,243.85,243.74,243.83,8419.0,237.4486,237.5363,237.4291,237.5168,8419.0
2024-03-19 15:45:00,243.85,243.92,243.8,243.88,9258.0,237.5363,237.6044,237.4876,237.5655,9258.0
2024-03-19 15:50:00,243.89,244.14,243.84,244.02,26980.0,237.5752,237.8188,237.5265,237.7019,26980.0
2024-03-19 15:55:00,244.11,244.32,244.02,244.12,83019.0,237.7895,237.9941,237.7019,237.7993,83019.0
2024-03-20 09:30:00,245.01,245.92,244.11,244.44,34292.0,238.6662,239.5527,237.7895,238.111,34292.0
2024-03-20 09:35:00,244.99,245.26,244.95,245.02,4362.0,238.6467,238.9098,238.6078,238.676,4362.0
2024-03-20 09:40:00,244.82,245.41,244.82,245.31,3148.0,238.4811,239.0559,238.4811,238.9585,3148.0
2024-03-20 09:45:00,245.41,245.73,245.41,245.55,2809.0,239.0559,239.3676,239.0559,239.1922,2809.0
2024-03-20 09:50:00,245.43,245.45,245.12,245.38,5103.0,239.0753,239.0948,238.7734,239.0266,5103.0
2024-03-20 09:55:00,245.26,245.3,245.06,245.27,2800.0,238.9098,238.9487,238.7149,238.9195,2800.0
2024-03-20 10:00:00,245.3,245.31,244.88,244.91,3800.0,238.9487,238.9585,238.5396,238.5688,3800.0
2024-03-20 10:05:00,245.01,245.45,244.97,245.45,5320.0,238.6662,239.0948,238.6273,239.0948,5320.0
2024-03-20 10:10:00,245.53,245.69,245.39,245.63,6747.0,239.1728,239.3286,239.0364,239.2702,6747.0
2024-03-20 10:15:00,245.57,245.67,245.38,245.41,6502.0,239.2117,239.3091,239.0266,239.0559,6502.0
2024-03-20 10:20:00,245.46,245.85,245.46,245.72,7785.0,239.1046,239.4845,239.1046,239.3578,7785.0
2024-03-20 10:25:00,245.73,245.84,245.65,245.74,5426.0,239.3676,239.4747,239.2897,239.3773,5426.0
2024-03-20 10:30:00,245.69,245.77,245.59,245.63,4955.0,239.3286,239.4065,239.2312,239.2702,4955.0
2024-03-20 10:35:00,245.68,245.78,245.57,245.78,3646.0,239.3189,239.4163,239.2117,239.4163,3646.0
2024-03-20 10:40:00,245.73,245.8,245.64,245.74,5056.0,239.3676,239.4358,239.2799,239.3773,5056.0
2024-03-20 10:45:00,245.68,245.92,245.66,245.87,6794.0,239.3189,239.5527,239.2994,239.504,6794.0
2024-03-20 10:50:00,245.87,245.89,245.66,245.86,7859.0,239.504,239.5234,239.2994,239.4942,7859.0
2024-03-20 10:55:00,245.77,245.82,245.58,245.74,6242.0,239.4065,239.4553,239.2215,239.3773,6242.0
2024-03-20 11:00:00,245.74,245.81,245.57,245.81,6588.0,239.3773,239.4455,239.2117,239.4455,6588.0
2024-03-20 11:05:00,245.81,246.06,245.81,245.97,5261.0,239.4455,239.689,239.4455,239.6014,5261.0
2024-03-20 11:10:00,246.05,246.12,246.01,246.05,7833.0,239.6793,239.7475,239.6403,239.6793,7833.0
2024-03-20 11:15:00,246.07,246.12,245.9,246.06,10597.0,239.6988,239.7475,239.5332,239.689,10597.0
2024-03-20 11:20:00,246.02,246.02,245.79,245.82,6103.0,239.6501,239.6501,239.426,239.4553,6103.0
2024-03-20 11:25:00,245.79,245.9,245.78,245.86,8113.0,239.426,239.5332,239.4163,239.4942,8113.0
2024-03-20 11:30:00,245.89,245.9,245.62,245.63,4131.0,239.5234,239.5332,239.2604,239.2702,4131.0
2024-03-20 11:35:00,245.57,245.57,245.41,245.41,2869.0,239.2117,239.2117,239.0559,239.0559,2869.0
2024-03-20 11:40:00,245.53,245.62,245.43,245.62,7020.0,239.1728,239.2604,239.0753,239.2604,7020.0
2024-03-20 11:45:00,245.55,245.66,245.36,245.52,9553.0,239.1922,239.2994,239.0072,239.163,9553.0
2024-03-20 11:50:00,245.59,245.65,245.45,245.64,4179.0,239.2312,239.2897,239.0948,239.2799,4179.0
2024-03-20 11:55:00,245.57,245.7,245.55,245.65,6403.0,239.2117,239.3384,239.1922,239.2897,6403.0
2024-03-20 12:00:00,245.71,245.71,245.55,245.6,5434.0,239.3481,239.3481,239.1922,239.2409,5434.0
2024-03-20 12:05:00,245.62,245.68,245.53,245.61,6178.0,239.2604,239.3189,239.1728,239.2507,6178.0
2024-03-20 12:10:00,245.64,245.72,245.57,245.72,4463.0,239.2799,239.3578,239.2117,239.3578,4463.0
2024-03-20 12:15:00,245.74,245.76,245.67,245.75,6319.0,239.3773,239.3968,239.3091,239.3871,6319.0
2024-03-20 12:20:00,245.74,245.78,245.61,245.61,4253.0,239.3773,239.4163,239.2507,239.2507,4253.0
2024-03-20 12:25:00,245.58,245.7,245.58,245.62,4009.0,239.2215,239.3384,239.2215,239.2604,4009.0
2024-03-20 12:30:00,245.62,245.62,245.5,245.55,4870.0,239.2604,239.2604,239.1435,239.1922,4870.0
2024-03-20 12:35:00,245.6,245.89,245.6,245.89,2124.0,239.2409,239.5234,239.2409,239.5234,2124.0
2024-03-20 12:40:00,245.93,246.14,245.93,246.14,2757.0,239.5624,239.767,239.5624,239.767,2757.0
2024-03-20 12:45:00,246.21,246.42,246.2,246.35,6553.0,239.8352,240.0397,239.8254,239.9715,6553.0
2024-03-20 12:50:00,246.36,246.67,246.35,246.61,5724.0,239.9813,240.2832,239.9715,240.2248,5724.0
2024-03-20 12:55:00,246.56,246.58,246.38,246.39,4200.0,240.1761,240.1956,240.0008,240.0105,4200.0
2024-03-20 13:00:00,246.35,246.36,246.06,246.06,3500.0,239.9715,239.9813,239.689,239.689,3500.0
2024-03-20 13:05:00,246.06,246.11,245.96,245.96,4510.0,239.689,239.7377,239.5916,239.5916,4510.0
2024-03-20 13:10:00,245.97,246.14,245.94,246.05,6040.0,239.6014,239.767,239.5721,239.6793,6040.0
2024-03-20 13:15:00,246.08,246.17,246.01,246.02,3797.0,239.7085,239.7962,239.6403,239.6501,3797.0
2024-03-20 13:20:00,246.01,246.03,245.92,245.99,4866.0,239.6403,239.6598,239.5527,239.6209,4866.0
2024-03-20 13:25:00,245.99,246.05,245.94,246.05,3228.0,239.6209,239.6793,239.5721,239.6793,3228.0
2024-03-20 13:30:00,245.97,246.02,245.84,246.02,4741.0,239.6014,239.6501,239.4747,239.6501,4741.0
2024-03-20 13:35:00,245.91,246.02,245.62,245.63,6682.0,239.5429,239.6501,239.2604,239.2702,6682.0
2024-03-20 13:40:00,245.68,245.68,245.51,245.51,3936.0,239.3189,239.3189,239.1533,239.1533,3936.0
2024-03-20 13:45:00,245.51,245.63,245.45,245.6,4746.0,239.1533,239.2702,239.0948,239.2409,4746.0
2024-03-20 13:50:00,245.64,245.76,245.63,245.76,2124.0,239.2799,239.3968,239.2702,239.3968,2124.0
2024-03-20 13:55:00,245.73,245.76,245.52,245.53,2237.0,239.3676,239.3968,239.163,239.1728,2237.0
2024-03-20 14:00:00,245.5,246.5,245.46,246.17,17138.0,239.1435,240.1176,239.1046,239.7962,17138.0
2024-03-20 14:05:00,246.21,246.58,246.02,246.03,7670.0,239.8352,240.1956,239.6501,239.6598,7670.0
2024-03-20 14:10:00,246.1,246.38,246.1,246.14,4137.0,239.728,240.0008,239.728,239.767,4137.0
2024-03-20 14:15:00,246.11,246.14,245.77,245.77,6125.0,239.7377,239.767,239.4065,239.4065,6125.0
2024-03-20 14:20:00,245.92,246.04,245.77,245.77,5497.0,239.5527,239.6696,239.4065,239.4065,5497.0
2024-03-20 14:25:00,246.04,246.22,245.97,246.22,3345.0,239.6696,239.8449,239.6014,239.8449,3345.0
2024-03-20 14:30:00,246.22,246.47,245.74,245.75,7828.0,239.8449,240.0884,239.3773,239.3871,7828.0
2024-03-20 14:35:00,245.82,246.31,245.79,246.22,6599.0,239.4553,239.9326,239.426,239.8449,6599.0
2024-03-20 14:40:00,246.32,246.75,246.14,246.74,8813.0,239.9423,240.3612,239.767,240.3514,8813.0
2024-03-20 14:45:00,246.77,247.63,246.77,247.63,9658.0,240.3807,241.2184,240.3807,241.2184,9658.0
2024-03-20 14:50:00,247.48,247.61,247.06,247.06,16995.0,241.0723,241.1989,240.6631,240.6631,16995.0
2024-03-20 14:55:00,247.08,247.35,247.01,247.11,10052.0,240.6826,240.9456,240.6144,240.7119,10052.0
2024-03-20 15:00:00,247.15,247.39,246.95,247.19,7771.0,240.7508,240.9846,240.556,240.7898,7771.0
2024-03-20 15:05:00,247.14,247.4,247.14,247.25,5111.0,240.7411,240.9943,240.7411,240.8482,5111.0
2024-03-20 15:10:00,247.26,247.42,247.02,247.08,5456.0,240.858,241.0138,240.6242,240.6826,5456.0
2024-03-20 15:15:00,247.08,247.44,247.0,247.44,6435.0,240.6826,241.0333,240.6047,241.0333,6435.0
2024-03-20 15:20:00,247.46,247.47,247.17,247.39,6349.0,241.0528,241.0625,240.7703,240.9846,6349.0
2024-03-20 15:25:00,247.36,247.41,247.26,247.33,5097.0,240.9554,241.0041,240.858,240.9262,5097.0
2024-03-20 15:30:00,247.35,247.42,247.17,247.3,8846.0,240.9456,241.0138,240.7703,240.8969,8846.0
2024-03-20 15:35:00,247.21,247.33,247.08,247.19,12347.0,240.8093,240.9262,240.6826,240.7898,12347.0
2024-03-20 15:40:00,247.19,247.36,247.09,247.18,21064.0,240.7898,240.9554,240.6924,240.78,21064.0
2024-03-20 15:45:00,247.19,247.35,247.11,247.12,16422.0,240.7898,240.9456,240.7119,240.7216,16422.0
2024-03-20 15:50:00,247.17,247.76,247.16,247.61,35194.0,240.7703,241.345,240.7606,241.1989,35194.0
2024-03-20 15:55:00,247.61,247.87,247.39,247.71,115581.0,241.1989,241.4522,240.9846,241.2963,115581.0
2024-03-21 09:30:00,248.47,248.64,247.42,247.95,29095.0,242.0366,242.2022,241.0138,241.5301,29095.0
2024-03-21 09:35:00,248.11,248.47,247.85,248.21,6606.0,241.686,242.0366,241.4327,241.7834,6606.0
2024-03-21 09:40:00,248.22,249.08,248.22,249.03,8984.0,241.7931,242.6308,241.7931,242.5821,8984.0
2024-03-21 09:45:00,249.01,249.53,248.95,249.35,8635.0,242.5627,243.0692,242.5042,242.8939,8635.0
2024-03-21 09:50:00,249.27,249.99,249.22,249.86,9072.0,242.8159,243.5173,242.7672,243.3906,9072.0
2024-03-21 09:55:00,249.87,250.12,249.79,249.88,11936.0,243.4004,243.6439,243.3225,243.4101,11936.0
2024-03-21 10:00:00,249.88,249.96,249.24,249.28,9316.0,243.4101,243.4881,242.7867,242.8257,9316.0
2024-03-21 10:05:00,249.33,249.4,249.05,249.21,8329.0,242.8744,242.9426,242.6016,242.7575,8329.0
2024-03-21 10:10:00,249.15,249.28,248.96,249.0,7620.0,242.699,242.8257,242.514,242.5529,7620.0
2024-03-21 10:15:00,249.09,249.31,248.97,249.2,13072.0,242.6406,242.8549,242.5237,242.7477,13072.0
2024-03-21 10:20:00,249.23,249.58,249.19,249.49,4725.0,242.777,243.1179,242.738,243.0302,4725.0
2024-03-21 10:25:00,249.54,249.71,249.45,249.71,4095.0,243.0789,243.2445,242.9913,243.2445,4095.0
2024-03-21 10:30:00,249.66,249.82,249.52,249.81,4755.0,243.1958,243.3517,243.0595,243.3419,4755.0
2024-03-21 10:35:00,249.72,250.02,249.63,249.92,11182.0,243.2543,243.5465,243.1666,243.4491,11182.0
2024-03-21 10:40:00,249.92,250.02,249.77,250.02,6179.0,243.4491,243.5465,243.303,243.5465,6179.0
2024-03-21 10:45:00,250.09,250.25,249.95,250.23,12957.0,243.6147,243.7706,243.4783,243.7511,12957.0
2024-03-21 10:50:00,250.19,250.39,250.11,250.17,6746.0,243.7121,243.9069,243.6342,243.6926,6746.0
2024-03-21 10:55:00,250.17,250.42,250.07,250.42,16240.0,243.6926,243.9361,243.5952,243.9361,16240.0
2024-03-21 11:00:00,250.36,250.36,249.85,249.98,9533.0,243.8777,243.8777,243.3809,243.5075,9533.0
2024-03-21 11:05:00,249.97,250.14,249.91,250.06,6505.0,243.4978,243.6634,243.4394,243.5855,6505.0
2024-03-21 11:10:00,250.11,250.21,250.09,250.16,6276.0,243.6342,243.7316,243.6147,243.6829,6276.0
2024-03-21 11:15:00,250.17,250.26,249.88,249.91,5160.0,243.6926,243.7803,243.4101,243.4394,5160.0
2024-03-21 11:20:00,249.99,249.99,249.77,249.86,5387.0,243.5173,243.5173,243.303,243.3906,5387.0
2024-03-21 11:25:00,249.81,250.01,249.77,249.96,11597.0,243.3419,243.5368,243.303,243.4881,11597.0
2024-03-21 11:30:00,249.96,250.2,249.93,250.19,5000.0,243.4881,243.7218,243.4588,243.7121,5000.0
2024-03-21 11:35:00,250.22,250.31,250.11,250.12,5617.0,243.7413,243.829,243.6342,243.6439,5617.0
2024-03-21 11:40:00,250.13,250.27,250.13,250.22,4940.0,243.6537,243.79,243.6537,243.7413,4940.0
2024-03-21 11:45:00,250.24,250.25,250.06,250.09,8535.0,243.7608,243.7706,243.5855,243.6147,8535.0
2024-03-21 11:50:00,249.98,250.28,249.98,250.24,8502.0,243.5075,243.7998,243.5075,243.7608,8502.0
2024-03-21 11:55:00,250.24,250.51,250.23,250.44,8125.0,243.7608,244.0238,243.7511,243.9556,8125.0
2024-03-21 12:00:00,250.4,250.48,250.21,250.27,4922.0,243.9167,243.9946,243.7316,243.79,4922.0
2024-03-21 12:05:00,250.28,250.36,250.23,250.3,6000.0,243.7998,243.8777,243.7511,243.8193,6000.0
2024-03-21 12:10:00,250.26,250.34,250.19,250.21,3000.0,243.7803,243.8582,243.7121,243.7316,3000.0
2024-03-21 12:15:00,250.26,250.26,250.02,250.07,6765.0,243.7803,243.7803,243.5465,243.5952,6765.0
2024-03-21 12:20:00,250.08,250.09,249.83,249.83,4691.0,243.605,243.6147,243.3614,243.3614,4691.0
2024-03-21 12:25:00,249.84,249.88,249.7,249.74,5795.0,243.3712,243.4101,243.2348,243.2738,5795.0
2024-03-21 12:30:00,249.73,249.73,249.46,249.49,3400.0,243.264,243.264,243.001,243.0302,3400.0
2024-03-21 12:35:00,249.49,249.51,249.35,249.43,4565.0,243.0302,243.0497,242.8939,242.9718,4565.0
2024-03-21 12:40:00,249.43,249.67,249.43,249.67,4637.0,242.9718,243.2056,242.9718,243.2056,4637.0
2024-03-21 12:45:00,249.63,249.72,249.58,249.72,3328.0,243.1666,243.2543,243.1179,243.2543,3328.0
2024-03-21 12:50:00,249.72,249.87,249.66,249.78,6733.0,243.2543,243.4004,243.1958,243.3127,6733.0
2024-03-21 12:55:00,249.83,249.88,249.8,249.8,4801.0,243.3614,243.4101,243.3322,243.3322,4801.0
2024-03-21 13:00:00,249.83,249.84,249.77,249.82,3289.0,243.3614,243.3712,243.303,243.3517,3289.0
2024-03-21 13:05:00,249.87,249.87,249.7,249.71,4264.0,243.4004,243.4004,243.2348,243.2445,4264.0
2024-03-21 13:10:00,249.75,249.94,249.72,249.94,5366.0,243.2835,243.4686,243.2543,243.4686,5366.0
2024-03-21 13:15:00,249.94,250.03,249.91,249.98,19500.0,243.4686,243.5562,243.4394,243.5075,19500.0
2024-03-21 13:20:00,249.95,249.98,249.82,249.84,3510.0,243.4783,243.5075,243.3517,243.3712,3510.0
2024-03-21 13:25:00,249.87,249.97,249.77,249.78,4855.0,243.4004,243.4978,243.303,243.3127,4855.0
2024-03-21 13:30:00,249.79,249.88,249.65,249.88,6664.0,243.3225,243.4101,243.1861,243.4101,6664.0
2024-03-21 13:35:00,249.88,250.05,249.87,250.05,4119.0,243.4101,243.5757,243.4004,243.5757,4119.0
2024-03-21 13:40:00,250.04,250.37,250.02,250.35,6425.0,243.566,243.8874,243.5465,243.868,6425.0
2024-03-21 13:45:00,250.38,250.4,250.3,250.33,5275.0,243.8972,243.9167,243.8193,243.8485,5275.0
2024-03-21 13:50:00,250.36,250.42,250.31,250.38,6201.0,243.8777,243.9361,243.829,243.8972,6201.0
2024-03-21 13:55:00,250.43,250.53,250.42,250.42,5796.0,243.9459,244.0433,243.9361,243.9361,5796.0
2024-03-21 14:00:00,250.41,250.44,250.24,250.32,6391.0,243.9264,243.9556,243.7608,243.8387,6391.0
2024-03-21 14:05:00,250.39,250.4,250.15,250.18,5338.0,243.9069,243.9167,243.6731,243.7024,5338.0
2024-03-21 14:10:00,250.18,250.37,250.17,250.32,6956.0,243.7024,243.8874,243.6926,243.8387,6956.0
2024-03-21 14:15:00,250.32,250.33,250.19,250.33,5258.0,243.8387,243.8485,243.7121,243.8485,5258.0
2024-03-21 14:20:00,250.32,250.37,250.08,250.15,4490.0,243.8387,243.8874,243.605,243.6731,4490.0
2024-03-21 14:25:00,250.16,250.27,250.1,250.22,3600.0,243.6829,243.79,243.6244,243.7413,3600.0
2024-03-21 14:30:00,250.24,250.25,250.16,250.16,4426.0,243.7608,243.7706,243.6829,243.6829,4426.0
2024-03-21 14:35:00,250.16,250.16,250.01,250.12,5939.0,243.6829,243.6829,243.5368,243.6439,5939.0
2024-03-21 14:40:00,250.04,250.13,249.94,250.05,6929.0,243.566,243.6537,243.4686,243.5757,6929.0
2024-03-21 14:45:00,250.12,250.24,250.11,250.19,5550.0,243.6439,243.7608,243.6342,243.7121,5550.0
2024-03-21 14:50:00,250.14,250.26,250.14,250.17,3785.0,243.6634,243.7803,243.6634,243.6926,3785.0
2024-03-21 14:55:00,250.14,250.17,249.85,249.91,5483.0,243.6634,243.6926,243.3809,243.4394,5483.0
2024-03-21 15:00:00,249.89,249.94,249.66,249.8,11637.0,243.4199,243.4686,243.1958,243.3322,11637.0
2024-03-21 15:05:00,249.79,250.14,249.79,250.11,8725.0,243.3225,243.6634,243.3225,243.6342,8725.0
2024-03-21 15:10:00,250.1,250.17,249.97,249.98,7801.0,243.6244,243.6926,243.4978,243.5075,7801.0
2024-03-21 15:15:00,249.95,250.01,249.77,249.83,7996.0,243.4783,243.5368,243.303,243.3614,7996.0
2024-03-21 15:20:00,249.84,249.85,249.54,249.54,4945.0,243.3712,243.3809,243.0789,243.0789,4945.0
2024-03-21 15:25:00,249.59,249.7,249.53,249.7,8215.0,243.1276,243.2348,243.0692,243.2348,8215.0
2024-03-21 15:30:00,249.73,249.81,249.56,249.65,11316.0,243.264,243.3419,243.0984,243.1861,11316.0
2024-03-21 15:35:00,249.64,249.66,249.37,249.38,9123.0,243.1763,243.1958,242.9133,242.9231,9123.0
2024-03-21 15:40:00,249.39,249.59,249.34,249.57,19016.0,242.9328,243.1276,242.8841,243.1082,19016.0
2024-03-21 15:45:00,249.54,249.65,249.45,249.61,17854.0,243.0789,243.1861,242.9913,243.1471,17854.0
2024-03-21 15:50:00,249.64,249.66,249.11,249.21,35010.0,243.1763,243.1958,242.6601,242.7575,35010.0
2024-03-21 15:55:00,249.19,249.21,248.83,248.95,96895.0,242.738,242.7575,242.3873,242.5042,96895.0
2024-03-22 09:30:00,251.23,251.23,249.25,249.38,27319.0,244.7252,244.7252,242.7964,242.9231,27319.0
2024-03-22 09:35:00,249.34,249.46,248.93,249.08,3601.0,242.8841,243.001,242.4847,242.6308,3601.0
2024-03-22 09:40:00,249.28,249.28,248.77,249.03,2661.0,242.8257,242.8257,242.3289,242.5821,2661.0
2024-03-22 09:45:00,248.98,249.2,248.93,248.95,2313.0,242.5334,242.7477,242.4847,242.5042,2313.0
2024-03-22 09:50:00,249.08,249.28,248.66,248.66,6125.0,242.6308,242.8257,242.2217,242.2217,6125.0
2024-03-22 09:55:00,248.59,248.89,248.59,248.77,2940.0,242.1535,242.4458,242.1535,242.3289,2940.0
2024-03-22 10:00:00,248.9,248.95,248.61,248.81,2504.0,242.4555,242.5042,242.173,242.3678,2504.0
2024-03-22 10:05:00,248.92,248.92,248.61,248.79,3283.0,242.475,242.475,242.173,242.3484,3283.0
2024-03-22 10:10:00,248.71,248.79,248.51,248.63,8101.0,242.2704,242.3484,242.0756,242.1925,8101.0
2024-03-22 10:15:00,248.63,248.63,248.33,248.43,2757.0,242.1925,242.1925,241.9003,241.9977,2757.0
2024-03-22 10:20:00,248.42,248.45,248.25,248.31,2496.0,241.9879,242.0172,241.8223,241.8808,2496.0
2024-03-22 10:25:00,248.31,248.35,248.0,248.19,5174.0,241.8808,241.9197,241.5788,241.7639,5174.0
2024-03-22 10:30:00,248.11,248.38,248.11,248.38,5076.0,241.686,241.949,241.686,241.949,5076.0
2024-03-22 10:35:00,248.29,248.53,248.29,248.45,4257.0,241.8613,242.0951,241.8613,242.0172,4257.0
2024-03-22 10:40:00,248.62,248.79,248.49,248.67,14764.0,242.1828,242.3484,242.0561,242.2315,14764.0
2024-03-22 10:45:00,248.66,248.66,248.15,248.37,13208.0,242.2217,242.2217,241.7249,241.9392,13208.0
2024-03-22 10:50:00,248.3,248.37,247.96,248.08,6941.0,241.871,241.9392,241.5398,241.6567,6941.0
2024-03-22 10:55:00,248.14,248.15,247.91,248.15,4794.0,241.7152,241.7249,241.4911,241.7249,4794.0
2024-03-22 11:00:00,248.15,248.15,247.92,248.05,6376.0,241.7249,241.7249,241.5009,241.6275,6376.0
2024-03-22 11:05:00,248.04,248.17,248.0,248.0,6038.0,241.6178,241.7444,241.5788,241.5788,6038.0
2024-03-22 11:10:00,248.01,248.16,247.97,248.15,2443.0,241.5885,241.7347,241.5496,241.7249,2443.0
2024-03-22 11:15:00,248.07,248.15,248.06,248.06,2400.0,241.647,241.7249,241.6373,241.6373,2400.0
2024-03-22 11:20:00,248.06,248.07,247.95,247.99,6951.0,241.6373,241.647,241.5301,241.5691,6951.0
2024-03-22 11:25:00,247.98,247.98,247.67,247.91,5057.0,241.5593,241.5593,241.2574,241.4911,5057.0
2024-03-22 11:30:00,248.02,248.04,247.88,247.88,2891.0,241.5983,241.6178,241.4619,241.4619,2891.0
2024-03-22 11:35:00,247.84,247.96,247.82,247.96,2792.0,241.423,241.5398,241.4035,241.5398,2792.0
2024-03-22 11:40:00,247.96,248.04,247.82,248.0,21834.0,241.5398,241.6178,241.4035,241.5788,21834.0
2024-03-22 11:45:00,248.0,248.0,247.92,247.95,4791.0,241.5788,241.5788,241.5009,241.5301,4791.0
2024-03-22 11:50:00,247.95,247.98,247.66,247.69,3650.0,241.5301,241.5593,241.2476,241.2768,3650.0
2024-03-22 11:55:00,247.65,247.65,247.58,247.64,2877.0,241.2379,241.2379,241.1697,241.2281,2877.0
2024-03-22 12:00:00,247.64,247.79,247.61,247.78,6551.0,241.2281,241.3742,241.1989,241.3645,6551.0
2024-03-22 12:05:00,247.79,247.81,247.45,247.45,5218.0,241.3742,241.3937,241.043,241.043,5218.0
2024-03-22 12:10:00,247.43,247.44,247.33,247.37,880.0,241.0236,241.0333,240.9262,240.9651,880.0
2024-03-22 12:15:00,247.44,247.45,247.35,247.36,4380.0,241.0333,241.043,240.9456,240.9554,4380.0
2024-03-22 12:20:00,247.37,247.37,247.3,247.36,1393.0,240.9651,240.9651,240.8969,240.9554,1393.0
2024-03-22 12:25:00,247.36,247.36,247.23,247.27,3657.0,240.9554,240.9554,240.8287,240.8677,3657.0
2024-03-22 12:30:00,247.25,247.25,247.07,247.07,3932.0,240.8482,240.8482,240.6729,240.6729,3932.0
2024-03-22 12:35:00,247.07,247.12,246.96,247.04,3021.0,240.6729,240.7216,240.5657,240.6437,3021.0
2024-03-22 12:40:00,247.08,247.29,247.06,247.29,2314.0,240.6826,240.8872,240.6631,240.8872,2314.0
2024-03-22 12:45:00,247.26,247.3,247.21,247.26,1035.0,240.858,240.8969,240.8093,240.858,1035.0
2024-03-22 12:50:00,247.23,247.26,247.16,247.26,7941.0,240.8287,240.858,240.7606,240.858,7941.0
2024-03-22 12:55:00,247.26,247.28,247.07,247.12,2422.0,240.858,240.8774,240.6729,240.7216,2422.0
2024-03-22 13:00:00,247.12,247.23,247.12,247.14,3427.0,240.7216,240.8287,240.7216,240.7411,3427.0
2024-03-22 13:05:00,247.14,247.15,247.06,247.12,1911.0,240.7411,240.7508,240.6631,240.7216,1911.0
2024-03-22 13:10:00,247.11,247.17,247.07,247.08,1899.0,240.7119,240.7703,240.6729,240.6826,1899.0
2024-03-22 13:15:00,247.14,247.32,247.08,247.25,3914.0,240.7411,240.9164,240.6826,240.8482,3914.0
2024-03-22 13:20:00,247.29,247.5,247.23,247.5,4941.0,240.8872,241.0918,240.8287,241.0918,4941.0
2024-03-22 13:25:00,247.46,247.47,247.4,247.4,889.0,241.0528,241.0625,240.9943,240.9943,889.0
2024-03-22 13:30:00,247.42,247.44,247.39,247.44,1600.0,241.0138,241.0333,240.9846,241.0333,1600.0
2024-03-22 13:35:00,247.39,247.39,247.22,247.23,2177.0,240.9846,240.9846,240.819,240.8287,2177.0
2024-03-22 13:40:00,247.16,247.35,247.16,247.31,6525.0,240.7606,240.9456,240.7606,240.9067,6525.0
2024-03-22 13:45:00,247.32,247.43,247.26,247.43,1299.0,240.9164,241.0236,240.858,241.0236,1299.0
2024-03-22 13:50:00,247.41,247.59,247.41,247.51,2334.0,241.0041,241.1794,241.0041,241.1015,2334.0
2024-03-22 13:55:00,247.53,247.62,247.5,247.5,4458.0,241.121,241.2086,241.0918,241.0918,4458.0
2024-03-22 14:00:00,247.51,247.55,247.45,247.51,3739.0,241.1015,241.1405,241.043,241.1015,3739.0
2024-03-22 14:05:00,247.51,247.59,247.45,247.45,6487.0,241.1015,241.1794,241.043,241.043,6487.0
2024-03-22 14:10:00,247.51,247.55,247.46,247.54,2738.0,241.1015,241.1405,241.0528,241.1307,2738.0
2024-03-22 14:15:00,247.51,247.88,247.45,247.87,9785.0,241.1015,241.4619,241.043,241.4522,9785.0
2024-03-22 14:20:00,247.82,247.86,247.57,247.57,3642.0,241.4035,241.4424,241.1599,241.1599,3642.0
2024-03-22 14:25:00,247.67,247.83,247.67,247.83,650.0,241.2574,241.4132,241.2574,241.4132,650.0
2024-03-22 14:30:00,247.81,247.87,247.73,247.77,3945.0,241.3937,241.4522,241.3158,241.3548,3945.0
2024-03-22 14:35:00,247.77,247.92,247.75,247.83,2955.0,241.3548,241.5009,241.3353,241.4132,2955.0
2024-03-22 14:40:00,247.82,247.84,247.72,247.72,1807.0,241.4035,241.423,241.3061,241.3061,1807.0
2024-03-22 14:45:00,247.68,247.82,247.65,247.8,3601.0,241.2671,241.4035,241.2379,241.384,3601.0
2024-03-22 14:50:00,247.77,248.0,247.77,248.0,5504.0,241.3548,241.5788,241.3548,241.5788,5504.0
2024-03-22 14:55:00,248.01,248.14,248.01,248.08,3600.0,241.5885,241.7152,241.5885,241.6567,3600.0
2024-03-22 15:00:00,248.08,248.16,248.06,248.14,4239.0,241.6567,241.7347,241.6373,241.7152,4239.0
2024-03-22 15:05:00,248.14,248.14,248.04,248.06,2800.0,241.7152,241.7152,241.6178,241.6373,2800.0
2024-03-22 15:10:00,248.06,248.14,247.87,248.02,5830.0,241.6373,241.7152,241.4522,241.5983,5830.0
2024-03-22 15:15:00,247.99,247.99,247.83,247.95,3835.0,241.5691,241.5691,241.4132,241.5301,3835.0
2024-03-22 15:20:00,247.95,248.08,247.88,248.07,3528.0,241.5301,241.6567,241.4619,241.647,3528.0
2024-03-22 15:25:00,248.11,248.33,248.11,248.21,4711.0,241.686,241.9003,241.686,241.7834,4711.0
2024-03-22 15:30:00,248.17,248.25,248.08,248.16,8530.0,241.7444,241.8223,241.6567,241.7347,8530.0
2024-03-22 15:35:00,248.19,248.26,248.17,248.18,3566.0,241.7639,241.8321,241.7444,241.7541,3566.0
2024-03-22 15:40:00,248.2,248.32,248.17,248.32,8716.0,241.7736,241.8905,241.7444,241.8905,8716.0
2024-03-22 15:45:00,248.26,248.28,248.14,248.22,6662.0,241.8321,241.8516,241.7152,241.7931,6662.0
2024-03-22 15:50:00,248.24,248.34,248.2,248.23,18373.0,241.8126,241.91,241.7736,241.8029,18373.0
2024-03-22 15:55:00,248.21,248.21,247.56,247.61,58383.0,241.7834,241.7834,241.1502,241.1989,58383.0
2024-03-25 09:30:00,247.42,247.75,247.26,247.3,21492.0,241.0138,241.3353,240.858,240.8969,21492.0
2024-03-25 09:35:00,247.3,247.5,246.02,246.2,8766.0,240.8969,241.0918,239.6501,239.8254,8766.0
2024-03-25 09:40:00,246.34,246.64,245.73,246.06,5492.0,239.9618,240.254,239.3676,239.689,5492.0
2024-03-25 09:45:00,245.72,245.91,245.71,245.91,2300.0,239.3578,239.5429,239.3481,239.5429,2300.0
2024-03-25 09:50:00,245.91,246.27,245.87,246.08,4550.0,239.5429,239.8936,239.504,239.7085,4550.0
2024-03-25 09:55:00,246.08,246.28,245.95,245.99,3100.0,239.7085,239.9033,239.5819,239.6209,3100.0
2024-03-25 10:00:00,245.85,245.91,245.49,245.5,5124.0,239.4845,239.5429,239.1338,239.1435,5124.0
2024-03-25 10:05:00,245.5,245.54,244.95,244.95,4442.0,239.1435,239.1825,238.6078,238.6078,4442.0
2024-03-25 10:10:00,244.8,245.31,244.8,244.99,3498.0,238.4617,238.9585,238.4617,238.6467,3498.0
2024-03-25 10:15:00,245.08,245.09,244.77,244.85,3347.0,238.7344,238.7442,238.4324,238.5104,3347.0
2024-03-25 10:20:00,244.94,245.22,244.94,245.17,3700.0,238.598,238.8708,238.598,238.8221,3700.0
2024-03-25 10:25:00,244.98,245.05,244.76,244.79,2368.0,238.637,238.7052,238.4227,238.4519,2368.0
2024-03-25 10:30:00,244.92,245.02,244.79,244.8,4704.0,238.5786,238.676,238.4519,238.4617,4704.0
2024-03-25 10:35:00,244.72,244.92,244.64,244.89,3535.0,238.3837,238.5786,238.3058,238.5493,3535.0
2024-03-25 10:40:00,244.73,244.93,244.73,244.81,3456.0,238.3935,238.5883,238.3935,238.4714,3456.0
2024-03-25 10:45:00,244.82,244.91,244.61,244.91,2611.0,238.4811,238.5688,238.2766,238.5688,2611.0
2024-03-25 10:50:00,244.82,244.82,244.56,244.68,1558.0,238.4811,238.4811,238.2279,238.3448,1558.0
2024-03-25 10:55:00,244.69,244.81,244.64,244.64,2000.0,238.3545,238.4714,238.3058,238.3058,2000.0
2024-03-25 11:00:00,244.77,244.98,244.67,244.9,8501.0,238.4324,238.637,238.335,238.5591,8501.0
2024-03-25 11:05:00,244.96,245.08,244.96,245.08,2109.0,238.6175,238.7344,238.6175,238.7344,2109.0
2024-03-25 11:10:00,245.08,245.24,245.07,245.17,3570.0,238.7344,238.8903,238.7247,238.8221,3570.0
2024-03-25 11:15:00,245.23,245.32,245.19,245.29,6459.0,238.8805,238.9682,238.8416,238.939,6459.0
2024-03-25 11:20:00,245.22,245.22,244.87,244.96,1909.0,238.8708,238.8708,238.5298,238.6175,1909.0
2024-03-25 11:25:00,244.83,244.83,244.62,244.7,2988.0,238.4909,238.4909,238.2863,238.3643,2988.0
2024-03-25 11:30:00,244.67,244.83,244.66,244.77,4636.0,238.335,238.4909,238.3253,238.4324,4636.0
2024-03-25 11:35:00,244.72,244.87,244.68,244.76,3763.0,238.3837,238.5298,238.3448,238.4227,3763.0
2024-03-25 11:40:00,244.85,245.01,244.75,244.93,2400.0,238.5104,238.6662,238.413,238.5883,2400.0
2024-03-25 11:45:00,244.91,245.15,244.86,245.15,4624.0,238.5688,238.8026,238.5201,238.8026,4624.0
2024-03-25 11:50:00,245.15,245.15,245.05,245.05,1718.0,238.8026,238.8026,238.7052,238.7052,1718.0
2024-03-25 11:55:00,245.24,245.39,245.22,245.36,1147.0,238.8903,239.0364,238.8708,239.0072,1147.0
2024-03-25 12:00:00,245.3,245.42,245.1,245.19,2543.0,238.9487,239.0656,238.7539,238.8416,2543.0
2024-03-25 12:05:00,245.25,245.28,245.11,245.15,1626.0,238.9,238.9292,238.7636,238.8026,1626.0
2024-03-25 12:10:00,245.28,245.31,245.06,245.06,3301.0,238.9292,238.9585,238.7149,238.7149,3301.0
2024-03-25 12:15:00,245.05,245.13,245.02,245.07,2936.0,238.7052,238.7831,238.676,238.7247,2936.0
2024-03-25 12:20:00,245.04,245.04,244.91,244.98,725.0,238.6954,238.6954,238.5688,238.637,725.0
2024-03-25 12:25:00,244.94,245.16,244.94,245.16,2100.0,238.598,238.8123,238.598,238.8123,2100.0
2024-03-25 12:30:00,245.12,245.18,245.1,245.18,1900.0,238.7734,238.8318,238.7539,238.8318,1900.0
2024-03-25 12:35:00,245.22,245.29,245.13,245.13,4344.0,238.8708,238.939,238.7831,238.7831,4344.0
2024-03-25 12:40:00,245.12,245.21,244.9,244.91,3809.0,238.7734,238.861,238.5591,238.5688,3809.0
2024-03-25 12:45:00,244.82,244.87,244.78,244.86,900.0,238.4811,238.5298,238.4422,238.5201,900.0
2024-03-25 12:50:00,244.82,244.87,244.78,244.81,900.0,238.4811,238.5298,238.4422,238.4714,900.0
2024-03-25 12:55:00,244.83,244.88,244.8,244.85,2236.0,238.4909,238.5396,238.4617,238.5104,2236.0
2024-03-25 13:00:00,244.84,244.87,244.78,244.78,1102.0,238.5006,238.5298,238.4422,238.4422,1102.0
2024-03-25 13:05:00,244.77,244.87,244.75,244.83,1990.0,238.4324,238.5298,238.413,238.4909,1990.0
2024-03-25 13:10:00,244.8,244.9,244.8,244.83,1475.0,238.4617,238.5591,238.4617,238.4909,1475.0
2024-03-25 13:15:00,244.81,244.87,244.76,244.79,2574.0,238.4714,238.5298,238.4227,238.4519,2574.0
2024-03-25 13:20:00,244.81,244.81,244.65,244.74,2389.0,238.4714,238.4714,238.3155,238.4032,2389.0
2024-03-25 13:25:00,244.79,244.81,244.58,244.59,1400.0,238.4519,238.4714,238.2474,238.2571,1400.0
2024-03-25 13:30:00,244.59,244.59,244.5,244.58,2882.0,238.2571,238.2571,238.1694,238.2474,2882.0
2024-03-25 13:35:00,244.55,244.58,244.51,244.57,1452.0,238.2181,238.2474,238.1792,238.2376,1452.0
2024-03-25 13:40:00,244.6,244.72,244.6,244.7,2942.0,238.2668,238.3837,238.2668,238.3643,2942.0
2024-03-25 13:45:00,244.76,244.86,244.76,244.86,2105.0,238.4227,238.5201,238.4227,238.5201,2105.0
2024-03-25 13:50:00,244.88,244.99,244.76,244.99,1293.0,238.5396,238.6467,238.4227,238.6467,1293.0
2024-03-25 13:55:00,244.95,244.95,244.88,244.91,1653.0,238.6078,238.6078,238.5396,238.5688,1653.0
2024-03-25 14:00:00,244.88,244.89,244.76,244.79,2760.0,238.5396,238.5493,238.4227,238.4519,2760.0
2024-03-25 14:05:00,244.76,244.76,244.63,244.72,2235.0,238.4227,238.4227,238.2961,238.3837,2235.0
2024-03-25 14:10:00,244.66,244.71,244.64,244.66,1670.0,238.3253,238.374,238.3058,238.3253,1670.0
2024-03-25 14:15:00,244.63,244.79,244.59,244.76,3715.0,238.2961,238.4519,238.2571,238.4227,3715.0
2024-03-25 14:20:00,244.7,244.77,244.59,244.77,1685.0,238.3643,238.4324,238.2571,238.4324,1685.0
2024-03-25 14:25:00,244.79,244.79,244.63,244.71,5461.0,238.4519,238.4519,238.2961,238.374,5461.0
2024-03-25 14:30:00,244.73,244.73,244.52,244.58,1500.0,238.3935,238.3935,238.1889,238.2474,1500.0
2024-03-25 14:35:00,244.53,244.77,244.52,244.77,2348.0,238.1987,238.4324,238.1889,238.4324,2348.0
2024-03-25 14:40:00,244.81,245.06,244.81,244.91,4205.0,238.4714,238.7149,238.4714,238.5688,4205.0
2024-03-25 14:45:00,244.91,244.91,244.71,244.77,2875.0,238.5688,238.5688,238.374,238.4324,2875.0
2024-03-25 14:50:00,244.76,244.91,244.66,244.8,9286.0,238.4227,238.5688,238.3253,238.4617,9286.0
2024-03-25 14:55:00,244.78,244.98,244.52,244.56,7119.0,238.4422,238.637,238.1889,238.2279,7119.0
2024-03-25 15:00:00,244.53,244.57,244.48,244.5,600.0,238.1987,238.2376,238.1499,238.1694,600.0
2024-03-25 15:05:00,244.46,244.48,244.33,244.48,3197.0,238.1305,238.1499,238.0038,238.1499,3197.0
2024-03-25 15:10:00,244.54,244.66,244.52,244.64,3102.0,238.2084,238.3253,238.1889,238.3058,3102.0
2024-03-25 15:15:00,244.59,244.59,244.51,244.52,5201.0,238.2571,238.2571,238.1792,238.1889,5201.0
2024-03-25 15:20:00,244.51,244.6,244.48,244.55,3757.0,238.1792,238.2668,238.1499,238.2181,3757.0
2024-03-25 15:25:00,244.53,244.62,244.52,244.58,4725.0,238.1987,238.2863,238.1889,238.2474,4725.0
2024-03-25 15:30:00,244.6,244.72,244.5,244.5,5173.0,238.2668,238.3837,238.1694,238.1694,5173.0
2024-03-25 15:35:00,244.49,244.53,244.39,244.51,5795.0,238.1597,238.1987,238.0623,238.1792,5795.0
2024-03-25 15:40:00,244.51,244.62,244.49,244.53,6685.0,238.1792,238.2863,238.1597,238.1987,6685.0
2024-03-25 15:45:00,244.58,244.58,244.33,244.34,5498.0,238.2474,238.2474,238.0038,238.0136,5498.0
2024-03-25 15:50:00,244.32,244.49,244.05,244.3,23763.0,237.9941,238.1597,237.7311,237.9746,23763.0
2024-03-25 15:55:00,244.35,244.45,244.14,244.2,44591.0,238.0233,238.1207,237.8188,237.8772,44591.0
2024-03-26 09:30:00,243.56,244.8,243.39,244.6,23131.0,237.2538,238.4617,237.0882,238.2668,23131.0
2024-03-26 09:35:00,244.33,244.6,244.15,244.55,2300.0,238.0038,238.2668,237.8285,238.2181,2300.0
2024-03-26 09:40:00,244.53,244.82,244.52,244.67,2480.0,238.1987,238.4811,238.1889,238.335,2480.0
2024-03-26 09:45:00,244.72,244.72,244.69,244.7,205.0,238.3837,238.3837,238.3545,238.3643,205.0
2024-03-26 09:50:00,244.74,244.74,244.61,244.74,1200.0,238.4032,238.4032,238.2766,238.4032,1200.0
2024-03-26 09:55:00,244.85,244.85,244.44,244.45,2181.0,238.5104,238.5104,238.111,238.1207,2181.0
2024-03-26 10:00:00,244.44,244.44,243.94,243.95,1577.0,238.111,238.111,237.6239,237.6337,1577.0
2024-03-26 10:05:00,244.08,244.13,244.0,244.13,3991.0,237.7603,237.809,237.6824,237.809,3991.0
2024-03-26 10:10:00,244.25,244.36,244.2,244.27,1898.0,237.9259,238.0331,237.8772,237.9454,1898.0
2024-03-26 10:15:00,244.42,244.57,244.26,244.26,2678.0,238.0915,238.2376,237.9356,237.9356,2678.0
2024-03-26 10:20:00,244.28,244.45,244.19,244.34,2885.0,237.9551,238.1207,237.8675,238.0136,2885.0
2024-03-26 10:25:00,244.38,244.67,244.27,244.6,4897.0,238.0525,238.335,237.9454,238.2668,4897.0
2024-03-26 10:30:00,244.46,244.64,244.44,244.57,2101.0,238.1305,238.3058,238.111,238.2376,2101.0
2024-03-26 10:35:00,244.57,244.85,244.54,244.54,4781.0,238.2376,238.5104,238.2084,238.2084,4781.0
2024-03-26 10:40:00,244.74,244.96,244.73,244.85,1407.0,238.4032,238.6175,238.3935,238.5104,1407.0
2024-03-26 10:45:00,244.98,245.12,244.77,244.8,4369.0,238.637,238.7734,238.4324,238.4617,4369.0
2024-03-26 10:50:00,244.93,245.0,244.85,244.85,829.0,238.5883,238.6565,238.5104,238.5104,829.0
2024-03-26 10:55:00,245.02,245.02,244.68,244.69,1769.0,238.676,238.676,238.3448,238.3545,1769.0
2024-03-26 11:00:00,244.74,244.87,244.67,244.84,2760.0,238.4032,238.5298,238.335,238.5006,2760.0
2024-03-26 11:05:00,244.76,244.83,244.69,244.79,1884.0,238.4227,238.4909,238.3545,238.4519,1884.0
2024-03-26 11:10:00,244.84,244.88,244.77,244.78,3257.0,238.5006,238.5396,238.4324,238.4422,3257.0
2024-03-26 11:15:00,244.77,244.85,244.55,244.55,3170.0,238.4324,238.5104,238.2181,238.2181,3170.0
2024-03-26 11:20:00,244.58,244.66,244.58,244.6,2210.0,238.2474,238.3253,238.2474,238.2668,2210.0
2024-03-26 11:25:00,244.5,244.6,244.49,244.59,1321.0,238.1694,238.2668,238.1597,238.2571,1321.0
2024-03-26 11:30:00,244.59,244.59,244.46,244.5,4201.0,238.2571,238.2571,238.1305,238.1694,4201.0
2024-03-26 11:35:00,244.45,244.45,244.3,244.38,2003.0,238.1207,238.1207,237.9746,238.0525,2003.0
2024-03-26 11:40:00,244.38,244.44,244.31,244.44,1649.0,238.0525,238.111,237.9843,238.111,1649.0
2024-03-26 11:45:00,244.52,244.52,244.46,244.5,1533.0,238.1889,238.1889,238.1305,238.1694,1533.0
2024-03-26 11:50:00,244.51,244.69,244.5,244.68,2024.0,238.1792,238.3545,238.1694,238.3448,2024.0
2024-03-26 11:55:00,244.66,244.66,244.51,244.51,2923.0,238.3253,238.3253,238.1792,238.1792,2923.0
2024-03-26 12:00:00,244.51,244.56,244.44,244.56,5899.0,238.1792,238.2279,238.111,238.2279,5899.0
2024-03-26 12:05:00,244.51,244.58,244.34,244.54,1767.0,238.1792,238.2474,238.0136,238.2084,1767.0
2024-03-26 12:10:00,244.56,244.85,244.56,244.77,3778.0,238.2279,238.5104,238.2279,238.4324,3778.0
2024-03-26 12:15:00,244.72,244.82,244.71,244.79,1799.0,238.3837,238.4811,238.374,238.4519,1799.0
2024-03-26 12:20:00,244.8,244.83,244.74,244.77,2829.0,238.4617,238.4909,238.4032,238.4324,2829.0
2024-03-26 12:25:00,244.74,244.87,244.74,244.81,1972.0,238.4032,238.5298,238.4032,238.4714,1972.0
2024-03-26 12:30:00,244.67,244.69,244.6,244.6,742.0,238.335,238.3545,238.2668,238.2668,742.0
2024-03-26 12:35:00,244.63,244.66,244.58,244.62,1398.0,238.2961,238.3253,238.2474,238.2863,1398.0
2024-03-26 12:40:00,244.56,244.62,244.44,244.44,1500.0,238.2279,238.2863,238.111,238.111,1500.0
2024-03-26 12:45:00,244.46,244.5,244.42,244.42,849.0,238.1305,238.1694,238.0915,238.0915,849.0
2024-03-26 12:50:00,244.45,244.56,244.44,244.51,2554.0,238.1207,238.2279,238.111,238.1792,2554.0
2024-03-26 12:55:00,244.59,244.61,244.53,244.53,900.0,238.2571,238.2766,238.1987,238.1987,900.0
2024-03-26 13:00:00,244.59,244.66,244.51,244.51,2795.0,238.2571,238.3253,238.1792,238.1792,2795.0
2024-03-26 13:05:00,244.57,244.6,244.56,244.56,802.0,238.2376,238.2668,238.2279,238.2279,802.0
2024-03-26 13:10:00,244.63,244.77,244.63,244.69,1996.0,238.2961,238.4324,238.2961,238.3545,1996.0
2024-03-26 13:15:00,244.65,244.7,244.64,244.68,1836.0,238.3155,238.3643,238.3058,238.3448,1836.0
2024-03-26 13:20:00,244.67,244.76,244.67,244.76,1495.0,238.335,238.4227,238.335,238.4227,1495.0
2024-03-26 13:25:00,244.75,244.91,244.75,244.88,4285.0,238.413,238.5688,238.413,238.5396,4285.0
2024-03-26 13:30:00,244.84,244.99,244.83,244.91,4791.0,238.5006,238.6467,238.4909,238.5688,4791.0
2024-03-26 13:35:00,244.81,244.82,244.64,244.75,4171.0,238.4714,238.4811,238.3058,238.413,4171.0
2024-03-26 13:40:00,244.74,244.76,244.65,244.69,1864.0,238.4032,238.4227,238.3155,238.3545,1864.0
2024-03-26 13:45:00,244.61,244.69,244.33,244.34,5279.0,238.2766,238.3545,238.0038,238.0136,5279.0
2024-03-26 13:50:00,244.28,244.5,244.28,244.46,4378.0,237.9551,238.1694,237.9551,238.1305,4378.0
2024-03-26 13:55:00,244.48,244.53,244.37,244.4,3343.0,238.1499,238.1987,238.0428,238.072,3343.0
2024-03-26 14:00:00,244.38,244.49,244.27,244.45,4731.0,238.0525,238.1597,237.9454,238.1207,4731.0
2024-03-26 14:05:00,244.56,244.61,244.45,244.6,5349.0,238.2279,238.2766,238.1207,238.2668,5349.0
2024-03-26 14:10:00,244.58,244.64,244.56,244.64,2014.0,238.2474,238.3058,238.2279,238.3058,2014.0
2024-03-26 14:15:00,244.59,244.75,244.58,244.74,3513.0,238.2571,238.413,238.2474,238.4032,3513.0
2024-03-26 14:20:00,244.73,244.79,244.72,244.72,3250.0,238.3935,238.4519,238.3837,238.3837,3250.0
2024-03-26 14:25:00,244.78,244.85,244.72,244.73,2192.0,238.4422,238.5104,238.3837,238.3935,2192.0
2024-03-26 14:30:00,244.77,244.86,244.76,244.86,1802.0,238.4324,238.5201,238.4227,238.5201,1802.0
2024-03-26 14:35:00,244.87,244.93,244.75,244.75,2992.0,238.5298,238.5883,238.413,238.413,2992.0
2024-03-26 14:40:00,244.73,244.78,244.71,244.75,2250.0,238.3935,238.4422,238.374,238.413,2250.0
2024-03-26 14:45:00,244.73,244.81,244.7,244.78,2607.0,238.3935,238.4714,238.3643,238.4422,2607.0
2024-03-26 14:50:00,244.78,244.85,244.77,244.82,2538.0,238.4422,238.5104,238.4324,238.4811,2538.0
2024-03-26 14:55:00,244.87,244.92,244.87,244.92,1496.0,238.5298,238.5786,238.5298,238.5786,1496.0
2024-03-26 15:00:00,244.91,245.01,244.91,245.01,3104.0,238.5688,238.6662,238.5688,238.6662,3104.0
2024-03-26 15:05:00,245.0,245.19,244.99,245.16,4455.0,238.6565,238.8416,238.6467,238.8123,4455.0
2024-03-26 15:10:00,245.18,245.19,245.08,245.08,3785.0,238.8318,238.8416,238.7344,238.7344,3785.0
2024-03-26 15:15:00,245.11,245.13,245.04,245.04,2771.0,238.7636,238.7831,238.6954,238.6954,2771.0
2024-03-26 15:20:00,245.01,245.01,244.86,244.92,9872.0,238.6662,238.6662,238.5201,238.5786,9872.0
2024-03-26 15:25:00,244.92,245.1,244.9,244.99,9306.0,238.5786,238.7539,238.5591,238.6467,9306.0
2024-03-26 15:30:00,245.03,245.07,244.75,244.81,6120.0,238.6857,238.7247,238.413,238.4714,6120.0
2024-03-26 15:35:00,244.74,244.74,244.6,244.7,4288.0,238.4032,238.4032,238.2668,238.3643,4288.0
2024-03-26 15:40:00,244.58,244.89,244.58,244.74,6089.0,238.2474,238.5493,238.2474,238.4032,6089.0
2024-03-26 15:45:00,244.83,244.88,244.72,244.72,6319.0,238.4909,238.5396,238.3837,238.3837,6319.0
2024-03-26 15:50:00,244.72,245.15,244.72,245.15,20451.0,238.3837,238.8026,238.3837,238.8026,20451.0
2024-03-26 15:55:00,245.12,245.25,244.95,245.14,68811.0,238.7734,238.9,238.6078,238.7929,68811.0
2024-03-27 09:30:00,246.95,248.27,246.88,247.85,23834.0,240.556,241.8418,240.4878,241.4327,23834.0
2024-03-27 09:35:00,247.89,248.14,247.85,248.13,1200.0,241.4717,241.7152,241.4327,241.7054,1200.0
2024-03-27 09:40:00,247.89,248.98,247.88,248.96,4590.0,241.4717,242.5334,241.4619,242.514,4590.0
2024-03-27 09:45:00,249.02,249.02,247.98,247.99,7023.0,242.5724,242.5724,241.5593,241.5691,7023.0
2024-03-27 09:50:00,248.01,248.01,247.36,247.82,3412.0,241.5885,241.5885,240.9554,241.4035,3412.0
2024-03-27 09:55:00,247.89,248.31,247.88,248.09,7025.0,241.4717,241.8808,241.4619,241.6665,7025.0
2024-03-27 10:00:00,248.04,248.42,247.99,248.34,6450.0,241.6178,241.9879,241.5691,241.91,6450.0
2024-03-27 10:05:00,248.25,248.43,248.08,248.21,4167.0,241.8223,241.9977,241.6567,241.7834,4167.0
2024-03-27 10:10:00,248.1,248.43,247.92,248.05,5457.0,241.6762,241.9977,241.5009,241.6275,5457.0
2024-03-27 10:15:00,248.1,248.62,247.79,248.56,6462.0,241.6762,242.1828,241.3742,242.1243,6462.0
2024-03-27 10:20:00,248.44,248.65,247.93,248.12,8541.0,242.0074,242.212,241.5106,241.6957,8541.0
2024-03-27 10:25:00,248.21,248.43,248.21,248.27,1996.0,241.7834,241.9977,241.7834,241.8418,1996.0
2024-03-27 10:30:00,248.16,248.16,247.95,248.06,1997.0,241.7347,241.7347,241.5301,241.6373,1997.0
2024-03-27 10:35:00,248.07,248.29,247.99,248.02,3900.0,241.647,241.8613,241.5691,241.5983,3900.0
2024-03-27 10:40:00,248.13,248.18,247.81,247.96,2737.0,241.7054,241.7541,241.3937,241.5398,2737.0
2024-03-27 10:45:00,247.95,248.13,247.78,248.04,4319.0,241.5301,241.7054,241.3645,241.6178,4319.0
2024-03-27 10:50:00,248.04,248.04,247.8,248.0,3850.0,241.6178,241.6178,241.384,241.5788,3850.0
2024-03-27 10:55:00,247.99,248.26,247.99,248.2,2589.0,241.5691,241.8321,241.5691,241.7736,2589.0
2024-03-27 11:00:00,248.2,248.56,248.18,248.56,4919.0,241.7736,242.1243,241.7541,242.1243,4919.0
2024-03-27 11:05:00,248.47,248.67,248.46,248.67,1958.0,242.0366,242.2315,242.0269,242.2315,1958.0
2024-03-27 11:10:00,248.71,248.75,248.55,248.55,2060.0,242.2704,242.3094,242.1146,242.1146,2060.0
2024-03-27 11:15:00,248.59,248.9,248.59,248.9,3406.0,242.1535,242.4555,242.1535,242.4555,3406.0
2024-03-27 11:20:00,248.83,248.89,248.71,248.89,1734.0,242.3873,242.4458,242.2704,242.4458,1734.0
2024-03-27 11:25:00,248.88,248.93,248.8,248.86,3924.0,242.436,242.4847,242.3581,242.4165,3924.0
2024-03-27 11:30:00,248.8,249.17,248.79,249.15,4222.0,242.3581,242.7185,242.3484,242.699,4222.0
2024-03-27 11:35:00,249.06,249.19,249.04,249.07,3935.0,242.6114,242.738,242.5919,242.6211,3935.0
2024-03-27 11:40:00,249.13,249.43,249.0,249.33,2860.0,242.6795,242.9718,242.5529,242.8744,2860.0
2024-03-27 11:45:00,249.31,249.32,249.15,249.28,3674.0,242.8549,242.8646,242.699,242.8257,3674.0
2024-03-27 11:50:00,249.23,249.23,248.98,248.98,5519.0,242.777,242.777,242.5334,242.5334,5519.0
2024-03-27 11:55:00,249.05,249.06,248.86,248.89,2895.0,242.6016,242.6114,242.4165,242.4458,2895.0
2024-03-27 12:00:00,248.73,248.79,248.6,248.6,4736.0,242.2899,242.3484,242.1633,242.1633,4736.0
2024-03-27 12:05:00,248.43,248.54,248.41,248.45,1517.0,241.9977,242.1048,241.9782,242.0172,1517.0
2024-03-27 12:10:00,248.46,248.51,248.43,248.49,2313.0,242.0269,242.0756,241.9977,242.0561,2313.0
2024-03-27 12:15:00,248.51,248.58,248.32,248.38,2786.0,242.0756,242.1438,241.8905,241.949,2786.0
2024-03-27 12:20:00,248.33,248.38,248.09,248.16,3399.0,241.9003,241.949,241.6665,241.7347,3399.0
2024-03-27 12:25:00,248.17,248.25,247.97,247.98,2025.0,241.7444,241.8223,241.5496,241.5593,2025.0
2024-03-27 12:30:00,248.09,248.13,247.95,248.05,2432.0,241.6665,241.7054,241.5301,241.6275,2432.0
2024-03-27 12:35:00,248.02,248.23,247.97,248.16,1332.0,241.5983,241.8029,241.5496,241.7347,1332.0
2024-03-27 12:40:00,248.08,248.11,247.91,247.91,1197.0,241.6567,241.686,241.4911,241.4911,1197.0
2024-03-27 12:45:00,247.91,247.95,247.73,247.73,2645.0,241.4911,241.5301,241.3158,241.3158,2645.0
2024-03-27 12:50:00,247.74,247.86,247.73,247.73,1100.0,241.3255,241.4424,241.3158,241.3158,1100.0
2024-03-27 12:55:00,247.8,247.84,247.8,247.84,730.0,241.384,241.423,241.384,241.423,730.0
2024-03-27 13:00:00,247.86,248.04,247.8,247.95,3234.0,241.4424,241.6178,241.384,241.5301,3234.0
2024-03-27 13:05:00,247.82,247.83,247.61,247.61,3029.0,241.4035,241.4132,241.1989,241.1989,3029.0
2024-03-27 13:10:00,247.66,247.66,247.53,247.54,1030.0,241.2476,241.2476,241.121,241.1307,1030.0
2024-03-27 13:15:00,247.62,247.62,247.5,247.5,2293.0,241.2086,241.2086,241.0918,241.0918,2293.0
2024-03-27 13:20:00,247.58,247.84,247.57,247.76,3474.0,241.1697,241.423,241.1599,241.345,3474.0
2024-03-27 13:25:00,247.83,247.83,247.57,247.64,3560.0,241.4132,241.4132,241.1599,241.2281,3560.0
2024-03-27 13:30:00,247.67,247.67,247.46,247.47,1004.0,241.2574,241.2574,241.0528,241.0625,1004.0
2024-03-27 13:35:00,247.41,247.41,247.24,247.25,2410.0,241.0041,241.0041,240.8385,240.8482,2410.0
2024-03-27 13:40:00,247.26,247.33,247.19,247.2,1587.0,240.858,240.9262,240.7898,240.7995,1587.0
2024-03-27 13:45:00,247.16,247.3,247.15,247.3,1966.0,240.7606,240.8969,240.7508,240.8969,1966.0
2024-03-27 13:50:00,247.27,247.4,247.22,247.4,3326.0,240.8677,240.9943,240.819,240.9943,3326.0
2024-03-27 13:55:00,247.4,247.59,247.37,247.38,3188.0,240.9943,241.1794,240.9651,240.9749,3188.0
2024-03-27 14:00:00,247.43,247.7,247.43,247.65,5003.0,241.0236,241.2866,241.0236,241.2379,5003.0
2024-03-27 14:05:00,247.68,247.74,247.6,247.67,2861.0,241.2671,241.3255,241.1892,241.2574,2861.0
2024-03-27 14:10:00,247.67,247.71,247.58,247.71,1202.0,241.2574,241.2963,241.1697,241.2963,1202.0
2024-03-27 14:15:00,247.68,247.75,247.63,247.71,1287.0,241.2671,241.3353,241.2184,241.2963,1287.0
2024-03-27 14:20:00,247.63,247.95,247.63,247.88,1967.0,241.2184,241.5301,241.2184,241.4619,1967.0
2024-03-27 14:25:00,247.91,247.97,247.83,247.83,3056.0,241.4911,241.5496,241.4132,241.4132,3056.0
2024-03-27 14:30:00,247.92,247.95,247.89,247.89,4247.0,241.5009,241.5301,241.4717,241.4717,4247.0
2024-03-27 14:35:00,247.96,247.98,247.83,247.83,1832.0,241.5398,241.5593,241.4132,241.4132,1832.0
2024-03-27 14:40:00,247.82,247.83,247.73,247.73,3673.0,241.4035,241.4132,241.3158,241.3158,3673.0
2024-03-27 14:45:00,247.72,247.82,247.69,247.73,3379.0,241.3061,241.4035,241.2768,241.3158,3379.0
2024-03-27 14:50:00,247.71,247.77,247.67,247.77,2470.0,241.2963,241.3548,241.2574,241.3548,2470.0
2024-03-27 14:55:00,247.76,247.84,247.73,247.78,3101.0,241.345,241.423,241.3158,241.3645,3101.0
2024-03-27 15:00:00,247.81,247.97,247.8,247.97,1965.0,241.3937,241.5496,241.384,241.5496,1965.0
2024-03-27 15:05:00,248.03,248.11,248.0,248.0,2992.0,241.608,241.686,241.5788,241.5788,2992.0
2024-03-27 15:10:00,247.87,247.96,247.76,247.95,1991.0,241.4522,241.5398,241.345,241.5301,1991.0
2024-03-27 15:15:00,247.93,247.97,247.87,247.92,2975.0,241.5106,241.5496,241.4522,241.5009,2975.0
2024-03-27 15:20:00,247.98,248.27,247.94,248.26,5502.0,241.5593,241.8418,241.5204,241.8321,5502.0
2024-03-27 15:25:00,248.32,248.42,248.23,248.37,4545.0,241.8905,241.9879,241.8029,241.9392,4545.0
2024-03-27 15:30:00,248.29,248.36,248.17,248.17,2901.0,241.8613,241.9295,241.7444,241.7444,2901.0
2024-03-27 15:35:00,248.18,248.27,248.12,248.27,6021.0,241.7541,241.8418,241.6957,241.8418,6021.0
2024-03-27 15:40:00,248.21,248.45,248.18,248.45,4728.0,241.7834,242.0172,241.7541,242.0172,4728.0
2024-03-27 15:45:00,248.46,248.56,248.11,248.13,6514.0,242.0269,242.1243,241.686,241.7054,6514.0
2024-03-27 15:50:00,248.11,248.43,248.11,248.13,22546.0,241.686,241.9977,241.686,241.7054,22546.0
2024-03-27 15:55:00,248.09,248.46,247.96,248.37,48491.0,241.6665,242.0269,241.5398,241.9392,48491.0
2024-03-28 09:30:00,249.63,250.36,249.42,249.99,32982.0,243.1666,243.8777,242.962,243.5173,32982.0
2024-03-28 09:35:00,249.98,251.06,249.97,250.65,11531.0,243.5075,244.5596,243.4978,244.1602,11531.0
2024-03-28 09:40:00,250.52,250.83,250.14,250.14,8676.0,244.0336,244.3355,243.6634,243.6634,8676.0
2024-03-28 09:45:00,250.28,250.46,250.26,250.42,1100.0,243.7998,243.9751,243.7803,243.9361,1100.0
2024-03-28 09:50:00,250.25,250.69,250.18,250.2,5366.0,243.7706,244.1992,243.7024,243.7218,5366.0
2024-03-28 09:55:00,250.14,250.49,250.04,250.34,3718.0,243.6634,244.0043,243.566,243.8582,3718.0
2024-03-28 10:00:00,250.41,250.81,250.41,250.42,5561.0,243.9264,244.3161,243.9264,243.9361,5561.0
2024-03-28 10:05:00,250.5,250.5,249.85,249.99,5252.0,244.0141,244.0141,243.3809,243.5173,5252.0
2024-03-28 10:10:00,249.89,249.93,249.66,249.66,8387.0,243.4199,243.4588,243.1958,243.1958,8387.0
2024-03-28 10:15:00,249.73,249.87,249.46,249.54,7028.0,243.264,243.4004,243.001,243.0789,7028.0
2024-03-28 10:20:00,249.6,249.67,249.47,249.47,3137.0,243.1374,243.2056,243.0107,243.0107,3137.0
2024-03-28 10:25:00,249.54,249.58,249.37,249.45,6383.0,243.0789,243.1179,242.9133,242.9913,6383.0
2024-03-28 10:30:00,249.54,249.67,249.54,249.61,2681.0,243.0789,243.2056,243.0789,243.1471,2681.0
2024-03-28 10:35:00,249.65,249.78,249.62,249.72,4518.0,243.1861,243.3127,243.1569,243.2543,4518.0
2024-03-28 10:40:00,249.75,249.75,249.52,249.68,6343.0,243.2835,243.2835,243.0595,243.2153,6343.0
2024-03-28 10:45:00,249.61,249.85,249.61,249.82,2575.0,243.1471,243.3809,243.1471,243.3517,2575.0
2024-03-28 10:50:00,249.83,250.11,249.82,250.01,3765.0,243.3614,243.6342,243.3517,243.5368,3765.0
2024-03-28 10:55:00,249.96,250.12,249.93,250.04,4066.0,243.4881,243.6439,243.4588,243.566,4066.0
2024-03-28 11:00:00,250.05,250.05,249.69,249.69,4978.0,243.5757,243.5757,243.2251,243.2251,4978.0
2024-03-28 11:05:00,249.69,249.69,249.5,249.55,1591.0,243.2251,243.2251,243.04,243.0887,1591.0
2024-03-28 11:10:00,249.53,249.61,249.26,249.44,3387.0,243.0692,243.1471,242.8062,242.9815,3387.0
2024-03-28 11:15:00,249.32,249.37,249.21,249.26,2230.0,242.8646,242.9133,242.7575,242.8062,2230.0
2024-03-28 11:20:00,249.19,249.19,249.11,249.16,2196.0,242.738,242.738,242.6601,242.7088,2196.0
2024-03-28 11:25:00,249.18,249.18,249.03,249.1,3036.0,242.7283,242.7283,242.5821,242.6503,3036.0
2024-03-28 11:30:00,249.23,249.35,249.22,249.34,2747.0,242.777,242.8939,242.7672,242.8841,2747.0
2024-03-28 11:35:00,249.39,249.72,249.39,249.57,3718.0,242.9328,243.2543,242.9328,243.1082,3718.0
2024-03-28 11:40:00,249.63,249.7,249.6,249.67,3538.0,243.1666,243.2348,243.1374,243.2056,3538.0
2024-03-28 11:45:00,249.68,249.85,249.64,249.8,3281.0,243.2153,243.3809,243.1763,243.3322,3281.0
2024-03-28 11:50:00,249.89,249.97,249.78,249.92,2366.0,243.4199,243.4978,243.3127,243.4491,2366.0
2024-03-28 11:55:00,249.98,250.04,249.86,249.89,3157.0,243.5075,243.566,243.3906,243.4199,3157.0
2024-03-28 12:00:00,249.9,249.95,249.8,249.86,3599.0,243.4296,243.4783,243.3322,243.3906,3599.0
2024-03-28 12:05:00,249.89,249.94,249.71,249.73,4200.0,243.4199,243.4686,243.2445,243.264,4200.0
2024-03-28 12:10:00,249.69,249.74,249.48,249.54,2457.0,243.2251,243.2738,243.0205,243.0789,2457.0
2024-03-28 12:15:00,249.54,249.58,249.47,249.47,1375.0,243.0789,243.1179,243.0107,243.0107,1375.0
2024-03-28 12:20:00,249.5,249.52,249.45,249.45,1950.0,243.04,243.0595,242.9913,242.9913,1950.0
2024-03-28 12:25:00,249.5,249.58,249.48,249.54,2016.0,243.04,243.1179,243.0205,243.0789,2016.0
2024-03-28 12:30:00,249.54,249.59,249.5,249.5,1638.0,243.0789,243.1276,243.04,243.04,1638.0
2024-03-28 12:35:00,249.55,249.57,249.42,249.48,2030.0,243.0887,243.1082,242.962,243.0205,2030.0
2024-03-28 12:40:00,249.44,249.47,249.33,249.46,1906.0,242.9815,243.0107,242.8744,243.001,1906.0
2024-03-28 12:45:00,249.45,249.45,249.38,249.38,884.0,242.9913,242.9913,242.9231,242.9231,884.0
2024-03-28 12:50:00,249.41,249.79,249.41,249.7,5196.0,242.9523,243.3225,242.9523,243.2348,5196.0
2024-03-28 12:55:00,249.76,249.9,249.76,249.83,1900.0,243.2932,243.4296,243.2932,243.3614,1900.0
2024-03-28 13:00:00,249.78,249.78,249.66,249.69,1866.0,243.3127,243.3127,243.1958,243.2251,1866.0
2024-03-28 13:05:00,249.69,249.95,249.69,249.81,2913.0,243.2251,243.4783,243.2251,243.3419,2913.0
2024-03-28 13:10:00,249.81,249.91,249.74,249.88,3795.0,243.3419,243.4394,243.2738,243.4101,3795.0
2024-03-28 13:15:00,249.87,249.93,249.83,249.93,8836.0,243.4004,243.4588,243.3614,243.4588,8836.0
2024-03-28 13:20:00,249.9,249.91,249.73,249.79,1100.0,243.4296,243.4394,243.264,243.3225,1100.0
2024-03-28 13:25:00,249.88,249.88,249.82,249.88,1000.0,243.4101,243.4101,243.3517,243.4101,1000.0
2024-03-28 13:30:00,249.71,249.71,249.49,249.51,1991.0,243.2445,243.2445,243.0302,243.0497,1991.0
2024-03-28 13:35:00,249.49,249.54,249.46,249.46,1548.0,243.0302,243.0789,243.001,243.001,1548.0
2024-03-28 13:40:00,249.43,249.45,249.27,249.45,2243.0,242.9718,242.9913,242.8159,242.9913,2243.0
2024-03-28 13:45:00,249.46,249.54,249.4,249.54,2502.0,243.001,243.0789,242.9426,243.0789,2502.0
2024-03-28 13:50:00,249.57,249.57,249.5,249.53,1286.0,243.1082,243.1082,243.04,243.0692,1286.0
2024-03-28 13:55:00,249.54,249.58,249.47,249.58,900.0,243.0789,243.1179,243.0107,243.1179,900.0
2024-03-28 14:00:00,249.53,249.53,249.4,249.4,3366.0,243.0692,243.0692,242.9426,242.9426,3366.0
2024-03-28 14:05:00,249.4,249.52,249.4,249.49,2945.0,242.9426,243.0595,242.9426,243.0302,2945.0
2024-03-28 14:10:00,249.49,249.55,249.38,249.39,1703.0,243.0302,243.0887,242.9231,242.9328,1703.0
2024-03-28 14:15:00,249.38,249.38,249.13,249.16,2953.0,242.9231,242.9231,242.6795,242.7088,2953.0
2024-03-28 14:20:00,249.19,249.31,249.1,249.31,3478.0,242.738,242.8549,242.6503,242.8549,3478.0
2024-03-28 14:25:00,249.24,249.43,249.14,249.31,4331.0,242.7867,242.9718,242.6893,242.8549,4331.0
2024-03-28 14:30:00,249.34,249.4,249.27,249.4,2690.0,242.8841,242.9426,242.8159,242.9426,2690.0
2024-03-28 14:35:00,249.34,249.55,249.34,249.48,1500.0,242.8841,243.0887,242.8841,243.0205,1500.0
2024-03-28 14:40:00,249.45,249.45,249.28,249.28,1500.0,242.9913,242.9913,242.8257,242.8257,1500.0
2024-03-28 14:45:00,249.38,249.61,249.37,249.5,10552.0,242.9231,243.1471,242.9133,243.04,10552.0
2024-03-28 14:50:00,249.55,249.65,249.54,249.65,3372.0,243.0887,243.1861,243.0789,243.1861,3372.0
2024-03-28 14:55:00,249.78,249.94,249.66,249.81,4277.0,243.3127,243.4686,243.1958,243.3419,4277.0
2024-03-28 15:00:00,249.84,249.88,249.61,249.61,3723.0,243.3712,243.4101,243.1471,243.1471,3723.0
2024-03-28 15:05:00,249.69,249.74,249.5,249.52,5128.0,243.2251,243.2738,243.04,243.0595,5128.0
2024-03-28 15:10:00,249.57,249.64,249.51,249.55,4124.0,243.1082,243.1763,243.0497,243.0887,4124.0
2024-03-28 15:15:00,249.55,249.64,249.54,249.54,2345.0,243.0887,243.1763,243.0789,243.0789,2345.0
2024-03-28 15:20:00,249.49,249.6,249.47,249.6,3900.0,243.0302,243.1374,243.0107,243.1374,3900.0
2024-03-28 15:25:00,249.6,249.99,249.55,249.92,3835.0,243.1374,243.5173,243.0887,243.4491,3835.0
2024-03-28 15:30:00,249.89,250.1,249.82,249.95,7390.0,243.4199,243.6244,243.3517,243.4783,7390.0
2024-03-28 15:35:00,249.9,249.94,249.58,249.6,4387.0,243.4296,243.4686,243.1179,243.1374,4387.0
2024-03-28 15:40:00,249.66,249.71,249.47,249.54,9450.0,243.1958,243.2445,243.0107,243.0789,9450.0
2024-03-28 15:45:00,249.54,249.59,249.33,249.38,6249.0,243.0789,243.1276,242.8744,242.9231,6249.0
2024-03-28 15:50:00,249.37,249.57,249.19,249.51,35774.0,242.9133,243.1082,242.738,243.0497,35774.0
2024-03-28 15:55:00,249.56,250.02,249.55,249.7,78295.0,243.0984,243.5465,243.0887,243.2348,78295.0
2024-04-01 09:30:00,250.25,250.61,249.05,249.47,29943.0,243.7706,244.1212,242.6016,243.0107,29943.0
2024-04-01 09:35:00,249.2,249.28,248.16,248.4,4647.0,242.7477,242.8257,241.7347,241.9685,4647.0
2024-04-01 09:40:00,248.68,248.79,248.37,248.39,1502.0,242.2412,242.3484,241.9392,241.9587,1502.0
2024-04-01 09:45:00,248.32,248.38,247.76,247.92,1643.0,241.8905,241.949,241.345,241.5009,1643.0
2024-04-01 09:50:00,247.83,247.98,247.7,247.71,6013.0,241.4132,241.5593,241.2866,241.2963,6013.0
2024-04-01 09:55:00,247.81,247.94,247.72,247.83,3953.0,241.3937,241.5204,241.3061,241.4132,3953.0
2024-04-01 10:00:00,247.58,247.68,247.49,247.58,4928.0,241.1697,241.2671,241.082,241.1697,4928.0
2024-04-01 10:05:00,247.55,247.56,247.33,247.41,3824.0,241.1405,241.1502,240.9262,241.0041,3824.0
2024-04-01 10:10:00,247.43,247.46,247.04,247.04,3944.0,241.0236,241.0528,240.6437,240.6437,3944.0
2024-04-01 10:15:00,247.15,247.21,246.67,246.78,8372.0,240.7508,240.8093,240.2832,240.3904,8372.0
2024-04-01 10:20:00,246.69,246.94,246.58,246.83,4534.0,240.3027,240.5463,240.1956,240.4391,4534.0
2024-04-01 10:25:00,246.64,246.91,246.64,246.86,2600.0,240.254,240.517,240.254,240.4683,2600.0
2024-04-01 10:30:00,246.84,246.88,246.51,246.51,6556.0,240.4488,240.4878,240.1274,240.1274,6556.0
2024-04-01 10:35:00,246.45,246.9,246.45,246.72,7171.0,240.0689,240.5073,240.0689,240.3319,7171.0
2024-04-01 10:40:00,246.74,246.87,246.69,246.81,4480.0,240.3514,240.4781,240.3027,240.4196,4480.0
2024-04-01 10:45:00,246.81,246.85,246.61,246.62,2400.0,240.4196,240.4586,240.2248,240.2345,2400.0
2024-04-01 10:50:00,246.68,246.9,246.58,246.77,2903.0,240.293,240.5073,240.1956,240.3807,2903.0
2024-04-01 10:55:00,246.78,246.87,246.53,246.53,4210.0,240.3904,240.4781,240.1469,240.1469,4210.0
2024-04-01 11:00:00,246.55,246.63,246.4,246.6,4353.0,240.1664,240.2443,240.0202,240.2151,4353.0
2024-04-01 11:05:00,246.61,246.68,246.39,246.45,8091.0,240.2248,240.293,240.0105,240.0689,8091.0
2024-04-01 11:10:00,246.45,246.48,246.01,246.09,8754.0,240.0689,240.0982,239.6403,239.7183,8754.0
2024-04-01 11:15:00,246.09,246.39,245.93,246.31,8658.0,239.7183,240.0105,239.5624,239.9326,8658.0
2024-04-01 11:20:00,246.37,246.37,246.12,246.14,8732.0,239.991,239.991,239.7475,239.767,8732.0
2024-04-01 11:25:00,246.09,246.17,245.93,246.15,8938.0,239.7183,239.7962,239.5624,239.7767,8938.0
2024-04-01 11:30:00,246.1,246.39,246.1,246.14,3562.0,239.728,240.0105,239.728,239.767,3562.0
2024-04-01 11:35:00,246.07,246.36,246.04,246.33,4302.0,239.6988,239.9813,239.6696,239.952,4302.0
2024-04-01 11:40:00,246.31,246.32,246.11,246.15,2900.0,239.9326,239.9423,239.7377,239.7767,2900.0
2024-04-01 11:45:00,246.14,246.14,245.91,246.05,4624.0,239.767,239.767,239.5429,239.6793,4624.0
2024-04-01 11:50:00,246.02,246.02,245.51,245.58,9819.0,239.6501,239.6501,239.1533,239.2215,9819.0
2024-04-01 11:55:00,245.65,245.9,245.65,245.88,2220.0,239.2897,239.5332,239.2897,239.5137,2220.0
2024-04-01 12:00:00,245.8,245.85,245.61,245.85,1734.0,239.4358,239.4845,239.2507,239.4845,1734.0
2024-04-01 12:05:00,245.85,245.85,245.64,245.8,4393.0,239.4845,239.4845,239.2799,239.4358,4393.0
2024-04-01 12:10:00,245.76,245.76,245.6,245.66,2062.0,239.3968,239.3968,239.2409,239.2994,2062.0
2024-04-01 12:15:00,245.65,245.65,245.47,245.58,1587.0,239.2897,239.2897,239.1143,239.2215,1587.0
2024-04-01 12:20:00,245.53,245.64,245.5,245.64,4817.0,239.1728,239.2799,239.1435,239.2799,4817.0
2024-04-01 12:25:00,245.68,245.73,245.62,245.73,1965.0,239.3189,239.3676,239.2604,239.3676,1965.0
2024-04-01 12:30:00,245.7,245.86,245.68,245.81,1849.0,239.3384,239.4942,239.3189,239.4455,1849.0
2024-04-01 12:35:00,245.75,245.79,245.69,245.72,1100.0,239.3871,239.426,239.3286,239.3578,1100.0
2024-04-01 12:40:00,245.75,245.83,245.75,245.82,1710.0,239.3871,239.465,239.3871,239.4553,1710.0
2024-04-01 12:45:00,245.82,245.83,245.7,245.77,2941.0,239.4553,239.465,239.3384,239.4065,2941.0
2024-04-01 12:50:00,245.76,245.93,245.76,245.89,3600.0,239.3968,239.5624,239.3968,239.5234,3600.0
2024-04-01 12:55:00,245.93,245.93,245.69,245.75,4207.0,239.5624,239.5624,239.3286,239.3871,4207.0
2024-04-01 13:00:00,245.72,245.76,245.6,245.7,3037.0,239.3578,239.3968,239.2409,239.3384,3037.0
2024-04-01 13:05:00,245.73,245.77,245.64,245.77,2079.0,239.3676,239.4065,239.2799,239.4065,2079.0
2024-04-01 13:10:00,245.77,245.79,245.68,245.78,3343.0,239.4065,239.426,239.3189,239.4163,3343.0
2024-04-01 13:15:00,245.78,245.8,245.55,245.55,1553.0,239.4163,239.4358,239.1922,239.1922,1553.0
2024-04-01 13:20:00,245.55,245.55,245.38,245.5,3023.0,239.1922,239.1922,239.0266,239.1435,3023.0
2024-04-01 13:25:00,245.3,245.4,245.25,245.25,3712.0,238.9487,239.0461,238.9,238.9,3712.0
2024-04-01 13:30:00,245.26,245.26,245.04,245.04,3213.0,238.9098,238.9098,238.6954,238.6954,3213.0
2024-04-01 13:35:00,245.08,245.3,245.06,245.28,2769.0,238.7344,238.9487,238.7149,238.9292,2769.0
2024-04-01 13:40:00,245.3,245.5,245.25,245.45,2936.0,238.9487,239.1435,238.9,239.0948,2936.0
2024-04-01 13:45:00,245.44,245.55,245.44,245.55,532.0,239.0851,239.1922,239.0851,239.1922,532.0
2024-04-01 13:50:00,245.53,245.53,245.39,245.46,2182.0,239.1728,239.1728,239.0364,239.1046,2182.0
2024-04-01 13:55:00,245.51,245.54,245.41,245.41,3133.0,239.1533,239.1825,239.0559,239.0559,3133.0
2024-04-01 14:00:00,245.46,245.59,245.45,245.56,3183.0,239.1046,239.2312,239.0948,239.202,3183.0
2024-04-01 14:05:00,245.54,245.54,245.42,245.47,4375.0,239.1825,239.1825,239.0656,239.1143,4375.0
2024-04-01 14:10:00,245.47,245.47,245.29,245.33,3308.0,239.1143,239.1143,238.939,238.9779,3308.0
2024-04-01 14:15:00,245.33,245.43,245.32,245.43,1873.0,238.9779,239.0753,238.9682,239.0753,1873.0
2024-04-01 14:20:00,245.37,245.54,245.37,245.45,3400.0,239.0169,239.1825,239.0169,239.0948,3400.0
2024-04-01 14:25:00,245.47,245.53,245.45,245.45,2530.0,239.1143,239.1728,239.0948,239.0948,2530.0
2024-04-01 14:30:00,245.49,245.51,245.45,245.45,1881.0,239.1338,239.1533,239.0948,239.0948,1881.0
2024-04-01 14:35:00,245.45,245.49,245.34,245.38,2652.0,239.0948,239.1338,238.9877,239.0266,2652.0
2024-04-01 14:40:00,245.36,245.39,245.19,245.21,5386.0,239.0072,239.0364,238.8416,238.861,5386.0
2024-04-01 14:45:00,245.22,245.25,245.01,245.14,3570.0,238.8708,238.9,238.6662,238.7929,3570.0
2024-04-01 14:50:00,245.13,245.22,245.06,245.06,4022.0,238.7831,238.8708,238.7149,238.7149,4022.0
2024-04-01 14:55:00,245.1,245.15,245.01,245.14,5379.0,238.7539,238.8026,238.6662,238.7929,5379.0
2024-04-01 15:00:00,245.14,245.34,245.12,245.34,4871.0,238.7929,238.9877,238.7734,238.9877,4871.0
2024-04-01 15:05:00,245.41,245.49,245.4,245.46,2546.0,239.0559,239.1338,239.0461,239.1046,2546.0
2024-04-01 15:10:00,245.49,245.7,245.48,245.67,5495.0,239.1338,239.3384,239.1241,239.3091,5495.0
2024-04-01 15:15:00,245.67,245.72,245.45,245.45,4223.0,239.3091,239.3578,239.0948,239.0948,4223.0
2024-04-01 15:20:00,245.56,245.58,245.39,245.49,3285.0,239.202,239.2215,239.0364,239.1338,3285.0
2024-04-01 15:25:00,245.5,245.64,245.48,245.64,7035.0,239.1435,239.2799,239.1241,239.2799,7035.0
2024-04-01 15:30:00,245.66,245.87,245.62,245.87,10510.0,239.2994,239.504,239.2604,239.504,10510.0
2024-04-01 15:35:00,245.87,245.87,245.39,245.42,5428.0,239.504,239.504,239.0364,239.0656,5428.0
2024-04-01 15:40:00,245.4,245.68,245.4,245.62,5290.0,239.0461,239.3189,239.0461,239.2604,5290.0
2024-04-01 15:45:00,245.63,245.7,245.33,245.46,11558.0,239.2702,239.3384,238.9779,239.1046,11558.0
2024-04-01 15:50:00,245.43,245.68,245.38,245.48,22858.0,239.0753,239.3189,239.0266,239.1241,22858.0
2024-04-01 15:55:00,245.51,245.65,245.17,245.3,77222.0,239.1533,239.2897,238.8221,238.9487,77222.0
2024-04-02 09:30:00,240.11,243.31,239.72,243.3,99275.0,233.8931,237.0102,233.5132,237.0005,99275.0
2024-04-02 09:35:00,243.55,243.55,242.53,243.53,7342.0,237.244,237.244,236.2504,237.2245,7342.0
2024-04-02 09:40:00,243.54,244.66,243.53,244.35,7381.0,237.2343,238.3253,237.2245,238.0233,7381.0
2024-04-02 09:45:00,244.51,245.1,244.34,244.42,15394.0,238.1792,238.7539,238.0136,238.0915,15394.0
2024-04-02 09:50:00,244.67,245.21,244.37,245.21,9520.0,238.335,238.861,238.0428,238.861,9520.0
2024-04-02 09:55:00,245.54,245.96,245.16,245.74,12758.0,239.1825,239.5916,238.8123,239.3773,12758.0
2024-04-02 10:00:00,245.96,246.23,245.59,246.09,10980.0,239.5916,239.8546,239.2312,239.7183,10980.0
2024-04-02 10:05:00,246.22,246.64,246.15,246.5,7911.0,239.8449,240.254,239.7767,240.1176,7911.0
2024-04-02 10:10:00,246.44,246.8,246.43,246.71,7537.0,240.0592,240.4099,240.0495,240.3222,7537.0
2024-04-02 10:15:00,246.8,247.25,246.57,247.04,17129.0,240.4099,240.8482,240.1858,240.6437,17129.0
2024-04-02 10:20:00,247.06,247.65,246.96,247.59,9850.0,240.6631,241.2379,240.5657,241.1794,9850.0
2024-04-02 10:25:00,247.68,247.91,247.12,247.17,16631.0,241.2671,241.4911,240.7216,240.7703,16631.0
2024-04-02 10:30:00,247.25,248.0,246.84,248.0,29816.0,240.8482,241.5788,240.4488,241.5788,29816.0
2024-04-02 10:35:00,248.13,248.45,247.71,248.33,7854.0,241.7054,242.0172,241.2963,241.9003,7854.0
2024-04-02 10:40:00,248.41,248.58,248.14,248.17,12231.0,241.9782,242.1438,241.7152,241.7444,12231.0
2024-04-02 10:45:00,248.17,248.73,248.02,248.62,13449.0,241.7444,242.2899,241.5983,242.1828,13449.0
2024-04-02 10:50:00,248.53,248.7,247.74,247.83,11781.0,242.0951,242.2607,241.3255,241.4132,11781.0
2024-04-02 10:55:00,247.84,248.47,247.81,248.43,13709.0,241.423,242.0366,241.3937,241.9977,13709.0
2024-04-02 11:00:00,248.48,248.6,248.23,248.42,13970.0,242.0464,242.1633,241.8029,241.9879,13970.0
2024-04-02 11:05:00,248.49,248.55,247.6,247.68,19493.0,242.0561,242.1146,241.1892,241.2671,19493.0
2024-04-02 11:10:00,247.73,247.97,247.68,247.8,9845.0,241.3158,241.5496,241.2671,241.384,9845.0
2024-04-02 11:15:00,247.77,248.23,247.67,248.15,8584.0,241.3548,241.8029,241.2574,241.7249,8584.0
2024-04-02 11:20:00,248.19,248.19,247.36,247.49,24703.0,241.7639,241.7639,240.9554,241.082,24703.0
2024-04-02 11:25:00,247.59,247.85,247.43,247.55,8236.0,241.1794,241.4327,241.0236,241.1405,8236.0
2024-04-02 11:30:00,247.51,247.58,247.31,247.49,8125.0,241.1015,241.1697,240.9067,241.082,8125.0
2024-04-02 11:35:00,247.52,247.63,246.66,246.66,13059.0,241.1112,241.2184,240.2735,240.2735,13059.0
2024-04-02 11:40:00,246.66,247.35,246.61,247.25,3906.0,240.2735,240.9456,240.2248,240.8482,3906.0
2024-04-02 11:45:00,247.24,247.3,246.92,246.95,4346.0,240.8385,240.8969,240.5268,240.556,4346.0
2024-04-02 11:50:00,246.91,247.09,246.88,246.95,4069.0,240.517,240.6924,240.4878,240.556,4069.0
2024-04-02 11:55:00,246.93,247.03,246.62,246.8,7264.0,240.5365,240.6339,240.2345,240.4099,7264.0
2024-04-02 12:00:00,246.85,247.24,246.62,247.05,16609.0,240.4586,240.8385,240.2345,240.6534,16609.0
2024-04-02 12:05:00,247.12,247.38,247.1,247.32,4885.0,240.7216,240.9749,240.7021,240.9164,4885.0
2024-04-02 12:10:00,247.32,247.71,247.32,247.62,6333.0,240.9164,241.2963,240.9164,241.2086,6333.0
2024-04-02 12:15:00,247.62,247.82,247.58,247.81,4349.0,241.2086,241.4035,241.1697,241.3937,4349.0
2024-04-02 12:20:00,247.78,247.81,247.41,247.46,12153.0,241.3645,241.3937,241.0041,241.0528,12153.0
2024-04-02 12:25:00,247.46,247.63,247.25,247.39,7041.0,241.0528,241.2184,240.8482,240.9846,7041.0
2024-04-02 12:30:00,247.38,247.49,247.31,247.35,3167.0,240.9749,241.082,240.9067,240.9456,3167.0
2024-04-02 12:35:00,247.46,247.57,247.42,247.49,3530.0,241.0528,241.1599,241.0138,241.082,3530.0
2024-04-02 12:40:00,247.56,247.56,247.32,247.36,4160.0,241.1502,241.1502,240.9164,240.9554,4160.0
2024-04-02 12:45:00,247.36,247.43,247.19,247.33,3942.0,240.9554,241.0236,240.7898,240.9262,3942.0
2024-04-02 12:50:00,247.25,247.41,247.13,247.2,3094.0,240.8482,241.0041,240.7313,240.7995,3094.0
2024-04-02 12:55:00,247.25,247.68,247.2,247.68,6225.0,240.8482,241.2671,240.7995,241.2671,6225.0
2024-04-02 13:00:00,247.71,247.76,247.44,247.48,10742.0,241.2963,241.345,241.0333,241.0723,10742.0
2024-04-02 13:05:00,247.58,247.58,247.18,247.23,3804.0,241.1697,241.1697,240.78,240.8287,3804.0
2024-04-02 13:10:00,247.26,247.26,246.88,246.88,4101.0,240.858,240.858,240.4878,240.4878,4101.0
2024-04-02 13:15:00,246.89,246.94,246.65,246.71,4720.0,240.4975,240.5463,240.2638,240.3222,4720.0
2024-04-02 13:20:00,246.71,246.9,246.48,246.9,8085.0,240.3222,240.5073,240.0982,240.5073,8085.0
2024-04-02 13:25:00,246.92,246.92,246.77,246.87,4908.0,240.5268,240.5268,240.3807,240.4781,4908.0
2024-04-02 13:30:00,246.87,247.05,246.87,246.99,4705.0,240.4781,240.6534,240.4781,240.595,4705.0
2024-04-02 13:35:00,246.99,247.1,246.86,246.88,10565.0,240.595,240.7021,240.4683,240.4878,10565.0
2024-04-02 13:40:00,246.88,246.88,246.73,246.83,4447.0,240.4878,240.4878,240.3417,240.4391,4447.0
2024-04-02 13:45:00,246.83,247.08,246.79,246.93,8377.0,240.4391,240.6826,240.4001,240.5365,8377.0
2024-04-02 13:50:00,246.93,246.98,246.81,246.91,3922.0,240.5365,240.5852,240.4196,240.517,3922.0
2024-04-02 13:55:00,246.88,247.11,246.88,247.07,5543.0,240.4878,240.7119,240.4878,240.6729,5543.0
2024-04-02 14:00:00,247.1,247.11,246.7,246.76,7267.0,240.7021,240.7119,240.3125,240.3709,7267.0
2024-04-02 14:05:00,246.8,246.9,246.71,246.9,3897.0,240.4099,240.5073,240.3222,240.5073,3897.0
2024-04-02 14:10:00,246.85,247.05,246.83,246.92,4040.0,240.4586,240.6534,240.4391,240.5268,4040.0
2024-04-02 14:15:00,246.96,247.33,246.93,247.31,6786.0,240.5657,240.9262,240.5365,240.9067,6786.0
2024-04-02 14:20:00,247.29,247.29,246.94,246.94,6772.0,240.8872,240.8872,240.5463,240.5463,6772.0
2024-04-02 14:25:00,246.89,247.17,246.89,246.99,5712.0,240.4975,240.7703,240.4975,240.595,5712.0
2024-04-02 14:30:00,247.03,247.34,247.01,247.34,2901.0,240.6339,240.9359,240.6144,240.9359,2901.0
2024-04-02 14:35:00,247.24,247.24,247.01,247.14,8215.0,240.8385,240.8385,240.6144,240.7411,8215.0
2024-04-02 14:40:00,247.11,247.38,247.11,247.28,4646.0,240.7119,240.9749,240.7119,240.8774,4646.0
2024-04-02 14:45:00,247.24,247.24,247.11,247.17,4987.0,240.8385,240.8385,240.7119,240.7703,4987.0
2024-04-02 14:50:00,247.22,247.29,246.95,246.98,9495.0,240.819,240.8872,240.556,240.5852,9495.0
2024-04-02 14:55:00,246.95,246.99,246.77,246.8,4176.0,240.556,240.595,240.3807,240.4099,4176.0
2024-04-02 15:00:00,246.85,247.14,246.84,247.14,5800.0,240.4586,240.7411,240.4488,240.7411,5800.0
2024-04-02 15:05:00,247.12,247.43,247.04,247.08,9702.0,240.7216,241.0236,240.6437,240.6826,9702.0
2024-04-02 15:10:00,247.11,247.34,246.99,246.99,6786.0,240.7119,240.9359,240.595,240.595,6786.0
2024-04-02 15:15:00,247.0,247.35,246.78,246.84,11136.0,240.6047,240.9456,240.3904,240.4488,11136.0
2024-04-02 15:20:00,246.84,247.17,246.8,247.15,11565.0,240.4488,240.7703,240.4099,240.7508,11565.0
2024-04-02 15:25:00,247.26,247.37,247.2,247.22,7740.0,240.858,240.9651,240.7995,240.819,7740.0
2024-04-02 15:30:00,247.3,247.41,247.05,247.2,8403.0,240.8969,241.0041,240.6534,240.7995,8403.0
2024-04-02 15:35:00,247.23,247.49,247.22,247.31,12302.0,240.8287,241.082,240.819,240.9067,12302.0
2024-04-02 15:40:00,247.32,247.51,247.28,247.48,17944.0,240.9164,241.1015,240.8774,241.0723,17944.0
2024-04-02 15:45:00,247.45,247.73,247.43,247.7,12476.0,241.043,241.3158,241.0236,241.2866,12476.0
2024-04-02 15:50:00,247.64,247.93,247.44,247.73,44986.0,241.2281,241.5106,241.0333,241.3158,44986.0
2024-04-02 15:55:00,247.73,248.04,247.54,247.68,121247.0,241.3158,241.6178,241.1307,241.2671,121247.0
2024-04-03 09:30:00,247.82,248.41,246.14,246.14,31857.0,241.4035,241.9782,239.767,239.767,31857.0
2024-04-03 09:35:00,246.34,246.54,245.99,246.19,4327.0,239.9618,240.1566,239.6209,239.8157,4327.0
2024-04-03 09:40:00,246.19,246.32,244.74,244.77,5034.0,239.8157,239.9423,238.4032,238.4324,5034.0
2024-04-03 09:45:00,244.75,246.29,244.75,246.01,4421.0,238.413,239.9131,238.413,239.6403,4421.0
2024-04-03 09:50:00,246.07,246.07,245.26,245.26,2070.0,239.6988,239.6988,238.9098,238.9098,2070.0
2024-04-03 09:55:00,245.21,245.59,245.19,245.3,6770.0,238.861,239.2312,238.8416,238.9487,6770.0
2024-04-03 10:00:00,245.25,245.76,245.25,245.68,9041.0,238.9,239.3968,238.9,239.3189,9041.0
2024-04-03 10:05:00,245.75,245.82,244.89,244.9,5566.0,239.3871,239.4553,238.5493,238.5591,5566.0
2024-04-03 10:10:00,244.91,245.65,244.9,245.55,6063.0,238.5688,239.2897,238.5591,239.1922,6063.0
2024-04-03 10:15:00,245.35,245.75,245.3,245.59,3431.0,238.9974,239.3871,238.9487,239.2312,3431.0
2024-04-03 10:20:00,245.63,245.78,245.5,245.65,3209.0,239.2702,239.4163,239.1435,239.2897,3209.0
2024-04-03 10:25:00,245.6,245.73,245.43,245.44,6631.0,239.2409,239.3676,239.0753,239.0851,6631.0
2024-04-03 10:30:00,245.51,245.67,245.32,245.49,7927.0,239.1533,239.3091,238.9682,239.1338,7927.0
2024-04-03 10:35:00,245.35,245.46,245.01,245.36,19552.0,238.9974,239.1046,238.6662,239.0072,19552.0
2024-04-03 10:40:00,245.43,245.83,245.27,245.57,8058.0,239.0753,239.465,238.9195,239.2117,8058.0
2024-04-03 10:45:00,245.57,246.02,245.56,245.87,5028.0,239.2117,239.6501,239.202,239.504,5028.0
2024-04-03 10:50:00,245.81,246.27,245.81,245.95,5157.0,239.4455,239.8936,239.4455,239.5819,5157.0
2024-04-03 10:55:00,245.87,246.05,245.68,245.84,4689.0,239.504,239.6793,239.3189,239.4747,4689.0
2024-04-03 11:00:00,245.89,246.1,245.86,246.1,3010.0,239.5234,239.728,239.4942,239.728,3010.0
2024-04-03 11:05:00,246.22,246.23,246.01,246.07,2617.0,239.8449,239.8546,239.6403,239.6988,2617.0
2024-04-03 11:10:00,246.12,246.12,245.83,245.88,4811.0,239.7475,239.7475,239.465,239.5137,4811.0
2024-04-03 11:15:00,245.9,245.92,245.68,245.69,6311.0,239.5332,239.5527,239.3189,239.3286,6311.0
2024-04-03 11:20:00,245.75,245.75,245.55,245.74,5010.0,239.3871,239.3871,239.1922,239.3773,5010.0
2024-04-03 11:25:00,245.7,245.77,245.57,245.67,4787.0,239.3384,239.4065,239.2117,239.3091,4787.0
2024-04-03 11:30:00,245.77,245.79,245.63,245.64,1531.0,239.4065,239.426,239.2702,239.2799,1531.0
2024-04-03 11:35:00,245.67,245.88,245.64,245.74,4606.0,239.3091,239.5137,239.2799,239.3773,4606.0
2024-04-03 11:40:00,245.68,245.75,245.5,245.54,11246.0,239.3189,239.3871,239.1435,239.1825,11246.0
2024-04-03 11:45:00,245.53,245.59,245.28,245.3,10807.0,239.1728,239.2312,238.9292,238.9487,10807.0
2024-04-03 11:50:00,245.31,245.49,245.25,245.42,4758.0,238.9585,239.1338,238.9,239.0656,4758.0
2024-04-03 11:55:00,245.35,245.4,245.27,245.33,4857.0,238.9974,239.0461,238.9195,238.9779,4857.0
2024-04-03 12:00:00,245.32,245.54,245.32,245.36,11925.0,238.9682,239.1825,238.9682,239.0072,11925.0
2024-04-03 12:05:00,245.37,245.53,245.35,245.53,3700.0,239.0169,239.1728,238.9974,239.1728,3700.0
2024-04-03 12:10:00,245.55,245.77,245.47,245.67,9116.0,239.1922,239.4065,239.1143,239.3091,9116.0
2024-04-03 12:15:00,245.68,245.88,245.51,245.83,8703.0,239.3189,239.5137,239.1533,239.465,8703.0
2024-04-03 12:20:00,245.85,246.05,245.76,245.96,9965.0,239.4845,239.6793,239.3968,239.5916,9965.0
2024-04-03 12:25:00,245.94,245.94,245.73,245.83,3377.0,239.5721,239.5721,239.3676,239.465,3377.0
2024-04-03 12:30:00,245.83,245.89,245.76,245.88,3898.0,239.465,239.5234,239.3968,239.5137,3898.0
2024-04-03 12:35:00,245.82,245.91,245.4,245.4,4826.0,239.4553,239.5429,239.0461,239.0461,4826.0
2024-04-03 12:40:00,245.47,245.71,245.47,245.63,1600.0,239.1143,239.3481,239.1143,239.2702,1600.0
2024-04-03 12:45:00,245.69,245.76,245.49,245.68,5053.0,239.3286,239.3968,239.1338,239.3189,5053.0
2024-04-03 12:50:00,245.65,245.91,245.63,245.79,4959.0,239.2897,239.5429,239.2702,239.426,4959.0
2024-04-03 12:55:00,245.84,245.84,245.55,245.56,3123.0,239.4747,239.4747,239.1922,239.202,3123.0
2024-04-03 13:00:00,245.61,245.72,245.55,245.62,2704.0,239.2507,239.3578,239.1922,239.2604,2704.0
2024-04-03 13:05:00,245.61,245.61,245.53,245.57,2217.0,239.2507,239.2507,239.1728,239.2117,2217.0
2024-04-03 13:10:00,245.64,245.64,245.39,245.39,2744.0,239.2799,239.2799,239.0364,239.0364,2744.0
2024-04-03 13:15:00,245.43,245.45,245.34,245.36,2719.0,239.0753,239.0948,238.9877,239.0072,2719.0
2024-04-03 13:20:00,245.35,245.48,245.27,245.43,3230.0,238.9974,239.1241,238.9195,239.0753,3230.0
2024-04-03 13:25:00,245.49,245.56,245.49,245.52,1356.0,239.1338,239.202,239.1338,239.163,1356.0
2024-04-03 13:30:00,245.51,245.56,245.43,245.5,2240.0,239.1533,239.202,239.0753,239.1435,2240.0
2024-04-03 13:35:00,245.51,245.74,245.51,245.69,4259.0,239.1533,239.3773,239.1533,239.3286,4259.0
2024-04-03 13:40:00,245.72,245.74,245.58,245.58,2205.0,239.3578,239.3773,239.2215,239.2215,2205.0
2024-04-03 13:45:00,245.59,245.69,245.57,245.66,4429.0,239.2312,239.3286,239.2117,239.2994,4429.0
2024-04-03 13:50:00,245.65,245.87,245.65,245.87,2621.0,239.2897,239.504,239.2897,239.504,2621.0
2024-04-03 13:55:00,245.87,245.9,245.83,245.9,2141.0,239.504,239.5332,239.465,239.5332,2141.0
2024-04-03 14:00:00,245.85,245.94,245.76,245.85,3506.0,239.4845,239.5721,239.3968,239.4845,3506.0
2024-04-03 14:05:00,245.89,246.14,245.84,246.08,3656.0,239.5234,239.767,239.4747,239.7085,3656.0
2024-04-03 14:10:00,246.06,246.06,245.94,246.04,3545.0,239.689,239.689,239.5721,239.6696,3545.0
2024-04-03 14:15:00,246.0,246.09,245.89,245.93,3390.0,239.6306,239.7183,239.5234,239.5624,3390.0
2024-04-03 14:20:00,245.97,245.97,245.84,245.91,2979.0,239.6014,239.6014,239.4747,239.5429,2979.0
2024-04-03 14:25:00,245.91,245.93,245.77,245.77,2731.0,239.5429,239.5624,239.4065,239.4065,2731.0
2024-04-03 14:30:00,245.74,245.81,245.71,245.75,5499.0,239.3773,239.4455,239.3481,239.3871,5499.0
2024-04-03 14:35:00,245.81,245.87,245.75,245.8,2980.0,239.4455,239.504,239.3871,239.4358,2980.0
2024-04-03 14:40:00,245.8,245.82,245.59,245.59,2296.0,239.4358,239.4553,239.2312,239.2312,2296.0
2024-04-03 14:45:00,245.62,245.88,245.61,245.88,4337.0,239.2604,239.5137,239.2507,239.5137,4337.0
2024-04-03 14:50:00,245.87,245.95,245.8,245.92,2716.0,239.504,239.5819,239.4358,239.5527,2716.0
2024-04-03 14:55:00,245.92,245.93,245.78,245.84,5487.0,239.5527,239.5624,239.4163,239.4747,5487.0
2024-04-03 15:00:00,245.85,245.88,245.76,245.78,2979.0,239.4845,239.5137,239.3968,239.4163,2979.0
2024-04-03 15:05:00,245.77,245.82,245.73,245.74,1806.0,239.4065,239.4553,239.3676,239.3773,1806.0
2024-04-03 15:10:00,245.76,245.78,245.31,245.31,5574.0,239.3968,239.4163,238.9585,238.9585,5574.0
2024-04-03 15:15:00,245.21,245.5,245.09,245.46,6767.0,238.861,239.1435,238.7442,239.1046,6767.0
2024-04-03 15:20:00,245.45,245.58,245.4,245.4,7327.0,239.0948,239.2215,239.0461,239.0461,7327.0
2024-04-03 15:25:00,245.38,245.53,245.38,245.48,3634.0,239.0266,239.1728,239.0266,239.1241,3634.0
2024-04-03 15:30:00,245.47,245.57,245.33,245.44,5697.0,239.1143,239.2117,238.9779,239.0851,5697.0
2024-04-03 15:35:00,245.45,245.8,245.45,245.79,6172.0,239.0948,239.4358,239.0948,239.426,6172.0
2024-04-03 15:40:00,245.77,245.81,245.68,245.73,6225.0,239.4065,239.4455,239.3189,239.3676,6225.0
2024-04-03 15:45:00,245.71,245.89,245.62,245.87,8480.0,239.3481,239.5234,239.2604,239.504,8480.0
2024-04-03 15:50:00,245.89,245.92,245.22,245.34,23050.0,239.5234,239.5527,238.8708,238.9877,23050.0
2024-04-03 15:55:00,245.08,245.29,245.0,245.14,97743.0,238.7344,238.939,238.6565,238.7929,97743.0
2024-04-04 09:30:00,247.25,247.62,246.35,247.23,18736.0,240.8482,241.2086,239.9715,240.8287,18736.0
2024-04-04 09:35:00,247.37,247.37,246.79,247.07,3483.0,240.9651,240.9651,240.4001,240.6729,3483.0
2024-04-04 09:40:00,247.03,247.15,246.86,247.04,4229.0,240.6339,240.7508,240.4683,240.6437,4229.0
2024-04-04 09:45:00,247.02,247.1,246.83,246.99,3500.0,240.6242,240.7021,240.4391,240.595,3500.0
2024-04-04 09:50:00,247.16,247.52,247.16,247.44,5530.0,240.7606,241.1112,240.7606,241.0333,5530.0
2024-04-04 09:55:00,247.57,247.57,247.22,247.23,3950.0,241.1599,241.1599,240.819,240.8287,3950.0
2024-04-04 10:00:00,247.23,247.25,246.89,247.14,4132.0,240.8287,240.8482,240.4975,240.7411,4132.0
2024-04-04 10:05:00,247.07,247.07,246.65,246.66,1847.0,240.6729,240.6729,240.2638,240.2735,1847.0
2024-04-04 10:10:00,246.59,246.69,246.37,246.48,3328.0,240.2053,240.3027,239.991,240.0982,3328.0
2024-04-04 10:15:00,246.43,246.43,246.18,246.19,1852.0,240.0495,240.0495,239.8059,239.8157,1852.0
2024-04-04 10:20:00,246.2,246.2,246.08,246.13,742.0,239.8254,239.8254,239.7085,239.7572,742.0
2024-04-04 10:25:00,246.12,246.19,246.05,246.1,1550.0,239.7475,239.8157,239.6793,239.728,1550.0
2024-04-04 10:30:00,246.1,246.13,245.85,245.85,4282.0,239.728,239.7572,239.4845,239.4845,4282.0
2024-04-04 10:35:00,245.88,246.15,245.88,246.11,3940.0,239.5137,239.7767,239.5137,239.7377,3940.0
2024-04-04 10:40:00,246.13,246.24,246.1,246.17,2939.0,239.7572,239.8644,239.728,239.7962,2939.0
2024-04-04 10:45:00,246.2,246.56,246.2,246.46,3995.0,239.8254,240.1761,239.8254,240.0787,3995.0
2024-04-04 10:50:00,246.4,246.54,246.37,246.53,1805.0,240.0202,240.1566,239.991,240.1469,1805.0
2024-04-04 10:55:00,246.45,246.52,246.42,246.51,2288.0,240.0689,240.1371,240.0397,240.1274,2288.0
2024-04-04 11:00:00,246.49,246.58,246.48,246.52,2862.0,240.1079,240.1956,240.0982,240.1371,2862.0
2024-04-04 11:05:00,246.52,246.61,246.38,246.53,2501.0,240.1371,240.2248,240.0008,240.1469,2501.0
2024-04-04 11:10:00,246.56,246.82,246.5,246.74,4391.0,240.1761,240.4294,240.1176,240.3514,4391.0
2024-04-04 11:15:00,246.75,246.8,246.69,246.72,1100.0,240.3612,240.4099,240.3027,240.3319,1100.0
2024-04-04 11:20:00,246.67,246.8,246.66,246.8,4534.0,240.2832,240.4099,240.2735,240.4099,4534.0
2024-04-04 11:25:00,246.8,246.8,246.51,246.51,3918.0,240.4099,240.4099,240.1274,240.1274,3918.0
2024-04-04 11:30:00,246.49,246.49,246.07,246.09,1760.0,240.1079,240.1079,239.6988,239.7183,1760.0
2024-04-04 11:35:00,246.1,246.11,246.04,246.08,1110.0,239.728,239.7377,239.6696,239.7085,1110.0
2024-04-04 11:40:00,246.12,246.28,246.12,246.2,2410.0,239.7475,239.9033,239.7475,239.8254,2410.0
2024-04-04 11:45:00,246.15,246.31,246.15,246.26,1961.0,239.7767,239.9326,239.7767,239.8839,1961.0
2024-04-04 11:50:00,246.37,246.51,246.37,246.38,1500.0,239.991,240.1274,239.991,240.0008,1500.0
2024-04-04 11:55:00,246.42,246.53,246.34,246.34,1213.0,240.0397,240.1469,239.9618,239.9618,1213.0
2024-04-04 12:00:00,246.26,246.42,246.25,246.42,1473.0,239.8839,240.0397,239.8741,240.0397,1473.0
2024-04-04 12:05:00,246.5,246.56,246.35,246.51,1854.0,240.1176,240.1761,239.9715,240.1274,1854.0
2024-04-04 12:10:00,246.51,246.51,246.23,246.23,3694.0,240.1274,240.1274,239.8546,239.8546,3694.0
2024-04-04 12:15:00,246.22,246.25,245.96,246.0,2595.0,239.8449,239.8741,239.5916,239.6306,2595.0
2024-04-04 12:20:00,245.9,245.97,245.9,245.97,1000.0,239.5332,239.6014,239.5332,239.6014,1000.0
2024-04-04 12:25:00,245.95,246.01,245.95,245.99,2375.0,239.5819,239.6403,239.5819,239.6209,2375.0
2024-04-04 12:30:00,245.95,246.04,245.92,245.94,2203.0,239.5819,239.6696,239.5527,239.5721,2203.0
2024-04-04 12:35:00,245.95,246.0,245.81,245.84,2533.0,239.5819,239.6306,239.4455,239.4747,2533.0
2024-04-04 12:40:00,245.87,245.87,245.6,245.75,2572.0,239.504,239.504,239.2409,239.3871,2572.0
2024-04-04 12:45:00,245.76,245.83,245.75,245.83,800.0,239.3968,239.465,239.3871,239.465,800.0
2024-04-04 12:50:00,245.76,245.76,245.7,245.75,1187.0,239.3968,239.3968,239.3384,239.3871,1187.0
2024-04-04 12:55:00,245.77,245.89,245.77,245.84,1369.0,239.4065,239.5234,239.4065,239.4747,1369.0
2024-04-04 13:00:00,245.79,245.85,245.76,245.78,1648.0,239.426,239.4845,239.3968,239.4163,1648.0
2024-04-04 13:05:00,245.81,245.82,245.79,245.82,602.0,239.4455,239.4553,239.426,239.4553,602.0
2024-04-04 13:10:00,245.81,245.81,245.69,245.69,5507.0,239.4455,239.4455,239.3286,239.3286,5507.0
2024-04-04 13:15:00,245.69,245.69,245.52,245.52,2681.0,239.3286,239.3286,239.163,239.163,2681.0
2024-04-04 13:20:00,245.54,245.66,245.54,245.64,2242.0,239.1825,239.2994,239.1825,239.2799,2242.0
2024-04-04 13:25:00,245.68,245.82,245.65,245.82,1324.0,239.3189,239.4553,239.2897,239.4553,1324.0
2024-04-04 13:30:00,245.81,245.82,245.64,245.7,1699.0,239.4455,239.4553,239.2799,239.3384,1699.0
2024-04-04 13:35:00,245.69,245.83,245.68,245.78,1922.0,239.3286,239.465,239.3189,239.4163,1922.0
2024-04-04 13:40:00,245.75,245.8,245.69,245.7,1200.0,239.3871,239.4358,239.3286,239.3384,1200.0
2024-04-04 13:45:00,245.72,245.75,245.48,245.54,1757.0,239.3578,239.3871,239.1241,239.1825,1757.0
2024-04-04 13:50:00,245.52,245.53,245.43,245.44,1177.0,239.163,239.1728,239.0753,239.0851,1177.0
2024-04-04 13:55:00,245.47,245.48,245.16,245.16,6731.0,239.1143,239.1241,238.8123,238.8123,6731.0
2024-04-04 14:00:00,245.18,245.18,244.87,244.87,6358.0,238.8318,238.8318,238.5298,238.5298,6358.0
2024-04-04 14:05:00,244.86,244.89,244.41,244.41,14015.0,238.5201,238.5493,238.0818,238.0818,14015.0
2024-04-04 14:10:00,244.41,244.59,244.34,244.44,4513.0,238.0818,238.2571,238.0136,238.111,4513.0
2024-04-04 14:15:00,244.32,244.36,244.11,244.11,1905.0,237.9941,238.0331,237.7895,237.7895,1905.0
2024-04-04 14:20:00,244.13,244.14,243.96,244.14,5818.0,237.809,237.8188,237.6434,237.8188,5818.0
2024-04-04 14:25:00,244.1,244.21,243.26,243.27,5121.0,237.7798,237.8869,236.9615,236.9713,5121.0
2024-04-04 14:30:00,243.17,243.17,242.65,242.8,6606.0,236.8739,236.8739,236.3673,236.5134,6606.0
2024-04-04 14:35:00,242.81,243.14,242.8,243.03,2446.0,236.5232,236.8446,236.5134,236.7375,2446.0
2024-04-04 14:40:00,242.93,242.95,242.54,242.55,8030.0,236.6401,236.6596,236.2602,236.2699,8030.0
2024-04-04 14:45:00,242.61,242.99,242.52,242.98,4213.0,236.3284,236.6985,236.2407,236.6888,4213.0
2024-04-04 14:50:00,242.94,243.05,242.82,242.82,4684.0,236.6498,236.757,236.5329,236.5329,4684.0
2024-04-04 14:55:00,242.87,242.98,242.57,242.95,5894.0,236.5816,236.6888,236.2894,236.6596,5894.0
2024-04-04 15:00:00,242.82,242.99,242.54,242.71,6644.0,236.5329,236.6985,236.2602,236.4258,6644.0
2024-04-04 15:05:00,242.74,243.09,242.74,242.87,6577.0,236.455,236.7959,236.455,236.5816,6577.0
2024-04-04 15:10:00,242.76,242.76,242.49,242.63,10499.0,236.4745,236.4745,236.2115,236.3478,10499.0
2024-04-04 15:15:00,242.58,242.58,242.23,242.25,7586.0,236.2991,236.2991,235.9582,235.9777,7586.0
2024-04-04 15:20:00,242.21,242.4,242.16,242.19,6917.0,235.9387,236.1238,235.89,235.9192,6917.0
2024-04-04 15:25:00,242.25,242.32,241.84,241.86,8031.0,235.9777,236.0459,235.5783,235.5978,8031.0
2024-04-04 15:30:00,241.91,242.04,241.81,241.83,10072.0,235.6465,235.7731,235.5491,235.5686,10072.0
2024-04-04 15:35:00,241.81,241.95,241.67,241.7,12715.0,235.5491,235.6855,235.4127,235.4419,12715.0
2024-04-04 15:40:00,241.73,241.77,241.4,241.74,11076.0,235.4711,235.5101,235.1497,235.4809,11076.0
2024-04-04 15:45:00,241.8,241.95,241.69,241.95,14629.0,235.5393,235.6855,235.4322,235.6855,14629.0
2024-04-04 15:50:00,241.95,242.06,241.65,242.06,31401.0,235.6855,235.7926,235.3932,235.7926,31401.0
2024-04-04 15:55:00,242.08,242.08,241.46,241.47,146023.0,235.8121,235.8121,235.2081,235.2179,146023.0
2024-04-05 09:30:00,241.95,242.54,241.27,242.38,17742.0,235.6855,236.2602,235.0231,236.1043,17742.0
2024-04-05 09:35:00,242.56,243.13,242.2,242.85,4993.0,236.2797,236.8349,235.929,236.5622,4993.0
2024-04-05 09:40:00,243.11,243.4,242.78,242.98,7267.0,236.8154,237.0979,236.494,236.6888,7267.0
2024-04-05 09:45:00,242.84,243.4,242.8,243.33,7171.0,236.5524,237.0979,236.5134,237.0297,7171.0
2024-04-05 09:50:00,243.05,243.63,243.05,243.51,5670.0,236.757,237.322,236.757,237.2051,5670.0
2024-04-05 09:55:00,243.46,243.92,243.45,243.6,9140.0,237.1564,237.6044,237.1466,237.2927,9140.0
2024-04-05 10:00:00,243.59,243.77,243.41,243.72,6147.0,237.283,237.4583,237.1077,237.4096,6147.0
2024-04-05 10:05:00,243.68,243.8,243.3,243.49,5955.0,237.3707,237.4876,237.0005,237.1856,5955.0
2024-04-05 10:10:00,243.69,243.86,243.51,243.51,4411.0,237.3804,237.546,237.2051,237.2051,4411.0
2024-04-05 10:15:00,243.36,243.37,243.01,243.29,3700.0,237.0589,237.0687,236.718,236.9908,3700.0
2024-04-05 10:20:00,243.29,243.6,243.27,243.54,12007.0,236.9908,237.2927,236.9713,237.2343,12007.0
2024-04-05 10:25:00,243.45,243.69,243.29,243.68,3475.0,237.1466,237.3804,236.9908,237.3707,3475.0
2024-04-05 10:30:00,243.69,243.86,243.6,243.86,3720.0,237.3804,237.546,237.2927,237.546,3720.0
2024-04-05 10:35:00,243.78,243.78,243.45,243.58,4822.0,237.4681,237.4681,237.1466,237.2732,4822.0
2024-04-05 10:40:00,243.77,244.02,243.69,243.95,3032.0,237.4583,237.7019,237.3804,237.6337,3032.0
2024-04-05 10:45:00,244.01,244.11,243.94,244.11,3739.0,237.6921,237.7895,237.6239,237.7895,3739.0
2024-04-05 10:50:00,244.19,244.46,244.19,244.38,5483.0,237.8675,238.1305,237.8675,238.0525,5483.0
2024-04-05 10:55:00,244.46,244.81,244.46,244.75,8637.0,238.1305,238.4714,238.1305,238.413,8637.0
2024-04-05 11:00:00,244.66,244.67,244.53,244.65,6485.0,238.3253,238.335,238.1987,238.3155,6485.0
2024-04-05 11:05:00,244.55,244.55,244.03,244.35,5137.0,238.2181,238.2181,237.7116,238.0233,5137.0
2024-04-05 11:10:00,244.25,244.54,244.25,244.47,1620.0,237.9259,238.2084,237.9259,238.1402,1620.0
2024-04-05 11:15:00,244.35,244.57,244.27,244.56,3665.0,238.0233,238.2376,237.9454,238.2279,3665.0
2024-04-05 11:20:00,244.61,244.81,244.54,244.79,4324.0,238.2766,238.4714,238.2084,238.4519,4324.0
2024-04-05 11:25:00,244.82,244.98,244.75,244.96,3826.0,238.4811,238.637,238.413,238.6175,3826.0
2024-04-05 11:30:00,245.01,245.12,244.79,244.85,4712.0,238.6662,238.7734,238.4519,238.5104,4712.0
2024-04-05 11:35:00,244.83,244.92,244.8,244.81,2103.0,238.4909,238.5786,238.4617,238.4714,2103.0
2024-04-05 11:40:00,245.01,245.43,245.01,245.35,3741.0,238.6662,239.0753,238.6662,238.9974,3741.0
2024-04-05 11:45:00,245.5,245.63,245.41,245.41,2618.0,239.1435,239.2702,239.0559,239.0559,2618.0
2024-04-05 11:50:00,245.51,245.74,245.51,245.67,3600.0,239.1533,239.3773,239.1533,239.3091,3600.0
2024-04-05 11:55:00,245.76,245.92,245.58,245.59,6855.0,239.3968,239.5527,239.2215,239.2312,6855.0
2024-04-05 12:00:00,245.66,245.82,245.55,245.55,3404.0,239.2994,239.4553,239.1922,239.1922,3404.0
2024-04-05 12:05:00,245.55,245.7,245.49,245.68,1106.0,239.1922,239.3384,239.1338,239.3189,1106.0
2024-04-05 12:10:00,245.71,245.84,245.64,245.76,2458.0,239.3481,239.4747,239.2799,239.3968,2458.0
2024-04-05 12:15:00,245.76,245.83,245.65,245.65,1600.0,239.3968,239.465,239.2897,239.2897,1600.0
2024-04-05 12:20:00,245.7,245.7,245.43,245.53,2906.0,239.3384,239.3384,239.0753,239.1728,2906.0
2024-04-05 12:25:00,245.53,245.53,245.28,245.28,2835.0,239.1728,239.1728,238.9292,238.9292,2835.0
2024-04-05 12:30:00,245.31,245.4,245.15,245.35,3006.0,238.9585,239.0461,238.8026,238.9974,3006.0
2024-04-05 12:35:00,245.38,245.41,245.36,245.41,1365.0,239.0266,239.0559,239.0072,239.0559,1365.0
2024-04-05 12:40:00,245.39,245.4,245.32,245.36,1800.0,239.0364,239.0461,238.9682,239.0072,1800.0
2024-04-05 12:45:00,245.35,245.43,245.27,245.32,2192.0,238.9974,239.0753,238.9195,238.9682,2192.0
2024-04-05 12:50:00,245.33,245.43,245.31,245.37,3100.0,238.9779,239.0753,238.9585,239.0169,3100.0
2024-04-05 12:55:00,245.36,245.61,245.33,245.61,7174.0,239.0072,239.2507,238.9779,239.2507,7174.0
2024-04-05 13:00:00,245.63,245.65,245.38,245.41,2401.0,239.2702,239.2897,239.0266,239.0559,2401.0
2024-04-05 13:05:00,245.39,245.43,245.25,245.29,1900.0,239.0364,239.0753,238.9,238.939,1900.0
2024-04-05 13:10:00,245.36,245.36,245.08,245.13,4001.0,239.0072,239.0072,238.7344,238.7831,4001.0
2024-04-05 13:15:00,245.07,245.3,245.07,245.2,1753.0,238.7247,238.9487,238.7247,238.8513,1753.0
2024-04-05 13:20:00,245.18,245.41,245.17,245.41,1424.0,238.8318,239.0559,238.8221,239.0559,1424.0
2024-04-05 13:25:00,245.45,245.57,245.4,245.53,2908.0,239.0948,239.2117,239.0461,239.1728,2908.0
2024-04-05 13:30:00,245.58,245.65,245.49,245.65,1799.0,239.2215,239.2897,239.1338,239.2897,1799.0
2024-04-05 13:35:00,245.61,245.65,245.46,245.54,3460.0,239.2507,239.2897,239.1046,239.1825,3460.0
2024-04-05 13:40:00,245.64,245.65,245.32,245.32,1500.0,239.2799,239.2897,238.9682,238.9682,1500.0
2024-04-05 13:45:00,245.33,245.42,245.07,245.13,6016.0,238.9779,239.0656,238.7247,238.7831,6016.0
2024-04-05 13:50:00,245.27,245.27,245.09,245.09,1900.0,238.9195,238.9195,238.7442,238.7442,1900.0
2024-04-05 13:55:00,244.96,245.0,244.85,244.93,2917.0,238.6175,238.6565,238.5104,238.5883,2917.0
2024-04-05 14:00:00,244.9,244.9,244.67,244.67,600.0,238.5591,238.5591,238.335,238.335,600.0
2024-04-05 14:05:00,244.79,245.21,244.77,245.21,1600.0,238.4519,238.861,238.4324,238.861,1600.0
2024-04-05 14:10:00,245.2,245.27,245.04,245.16,2772.0,238.8513,238.9195,238.6954,238.8123,2772.0
2024-04-05 14:15:00,245.17,245.2,245.11,245.15,2059.0,238.8221,238.8513,238.7636,238.8026,2059.0
2024-04-05 14:20:00,245.15,245.44,244.98,245.0,3136.0,238.8026,239.0851,238.637,238.6565,3136.0
2024-04-05 14:25:00,245.0,245.14,244.83,244.83,1280.0,238.6565,238.7929,238.4909,238.4909,1280.0
2024-04-05 14:30:00,244.98,244.99,244.8,244.91,1689.0,238.637,238.6467,238.4617,238.5688,1689.0
2024-04-05 14:35:00,245.01,245.09,244.86,244.98,5182.0,238.6662,238.7442,238.5201,238.637,5182.0
2024-04-05 14:40:00,245.17,245.23,245.0,245.08,1574.0,238.8221,238.8805,238.6565,238.7344,1574.0
2024-04-05 14:45:00,244.98,245.07,244.82,244.89,2107.0,238.637,238.7247,238.4811,238.5493,2107.0
2024-04-05 14:50:00,244.89,244.97,244.89,244.96,2176.0,238.5493,238.6273,238.5493,238.6175,2176.0
2024-04-05 14:55:00,244.96,245.09,244.81,245.09,2115.0,238.6175,238.7442,238.4714,238.7442,2115.0
2024-04-05 15:00:00,245.09,245.15,245.05,245.11,2559.0,238.7442,238.8026,238.7052,238.7636,2559.0
2024-04-05 15:05:00,245.14,245.2,244.95,245.09,2446.0,238.7929,238.8513,238.6078,238.7442,2446.0
2024-04-05 15:10:00,245.1,245.2,245.03,245.2,2051.0,238.7539,238.8513,238.6857,238.8513,2051.0
2024-04-05 15:15:00,245.34,245.37,245.23,245.26,3267.0,238.9877,239.0169,238.8805,238.9098,3267.0
2024-04-05 15:20:00,245.32,245.38,245.26,245.31,4157.0,238.9682,239.0266,238.9098,238.9585,4157.0
2024-04-05 15:25:00,245.36,245.44,245.3,245.36,5568.0,239.0072,239.0851,238.9487,239.0072,5568.0
2024-04-05 15:30:00,245.34,245.65,245.24,245.65,3528.0,238.9877,239.2897,238.8903,239.2897,3528.0
2024-04-05 15:35:00,245.6,245.6,245.38,245.44,3220.0,239.2409,239.2409,239.0266,239.0851,3220.0
2024-04-05 15:40:00,245.43,245.45,245.16,245.16,6597.0,239.0753,239.0948,238.8123,238.8123,6597.0
2024-04-05 15:45:00,245.15,245.27,245.13,245.27,5755.0,238.8026,238.9195,238.7831,238.9195,5755.0
2024-04-05 15:50:00,245.29,245.51,245.29,245.35,11132.0,238.939,239.1533,238.939,238.9974,11132.0
2024-04-05 15:55:00,245.32,245.4,244.8,244.81,50788.0,238.9682,239.0461,238.4617,238.4714,50788.0
2024-04-08 09:30:00,244.03,244.69,244.03,244.45,15991.0,237.7116,238.3545,237.7116,238.1207,15991.0
2024-04-08 09:35:00,244.81,245.29,244.59,245.29,1816.0,238.4714,238.939,238.2571,238.939,1816.0
2024-04-08 09:40:00,245.15,245.3,244.83,245.04,2481.0,238.8026,238.9487,238.4909,238.6954,2481.0
2024-04-08 09:45:00,245.09,245.1,244.96,245.05,583.0,238.7442,238.7539,238.6175,238.7052,583.0
2024-04-08 09:50:00,245.03,245.29,245.02,245.27,3309.0,238.6857,238.939,238.676,238.9195,3309.0
2024-04-08 09:55:00,245.13,245.18,244.71,244.8,2200.0,238.7831,238.8318,238.374,238.4617,2200.0
2024-04-08 10:00:00,244.75,244.9,244.66,244.72,4723.0,238.413,238.5591,238.3253,238.3837,4723.0
2024-04-08 10:05:00,244.65,244.81,244.5,244.59,4670.0,238.3155,238.4714,238.1694,238.2571,4670.0
2024-04-08 10:10:00,244.49,244.88,244.48,244.68,3185.0,238.1597,238.5396,238.1499,238.3448,3185.0
2024-04-08 10:15:00,244.73,244.97,244.56,244.67,5757.0,238.3935,238.6273,238.2279,238.335,5757.0
2024-04-08 10:20:00,244.7,244.72,244.6,244.6,1451.0,238.3643,238.3837,238.2668,238.2668,1451.0
2024-04-08 10:25:00,244.75,244.97,244.74,244.91,4187.0,238.413,238.6273,238.4032,238.5688,4187.0
2024-04-08 10:30:00,245.0,245.1,244.91,244.92,1200.0,238.6565,238.7539,238.5688,238.5786,1200.0
2024-04-08 10:35:00,245.02,245.29,245.01,245.18,3733.0,238.676,238.939,238.6662,238.8318,3733.0
2024-04-08 10:40:00,245.23,245.48,245.17,245.28,6437.0,238.8805,239.1241,238.8221,238.9292,6437.0
2024-04-08 10:45:00,245.29,245.39,245.28,245.39,1534.0,238.939,239.0364,238.9292,239.0364,1534.0
2024-04-08 10:50:00,245.42,245.7,245.41,245.7,9068.0,239.0656,239.3384,239.0559,239.3384,9068.0
2024-04-08 10:55:00,245.7,245.74,245.62,245.74,4813.0,239.3384,239.3773,239.2604,239.3773,4813.0
2024-04-08 11:00:00,245.69,245.72,245.56,245.69,4034.0,239.3286,239.3578,239.202,239.3286,4034.0
2024-04-08 11:05:00,245.75,245.93,245.75,245.88,1645.0,239.3871,239.5624,239.3871,239.5137,1645.0
2024-04-08 11:10:00,245.91,246.0,245.83,245.84,7728.0,239.5429,239.6306,239.465,239.4747,7728.0
2024-04-08 11:15:00,245.85,245.85,245.64,245.69,2176.0,239.4845,239.4845,239.2799,239.3286,2176.0
2024-04-08 11:20:00,245.64,245.83,245.57,245.81,5277.0,239.2799,239.465,239.2117,239.4455,5277.0
2024-04-08 11:25:00,245.86,245.86,245.68,245.73,3184.0,239.4942,239.4942,239.3189,239.3676,3184.0
2024-04-08 11:30:00,245.72,245.74,245.52,245.57,3432.0,239.3578,239.3773,239.163,239.2117,3432.0
2024-04-08 11:35:00,245.55,245.63,245.43,245.58,3875.0,239.1922,239.2702,239.0753,239.2215,3875.0
2024-04-08 11:40:00,245.51,245.64,245.46,245.64,2151.0,239.1533,239.2799,239.1046,239.2799,2151.0
2024-04-08 11:45:00,245.68,245.74,245.55,245.63,4592.0,239.3189,239.3773,239.1922,239.2702,4592.0
2024-04-08 11:50:00,245.6,245.76,245.55,245.72,8818.0,239.2409,239.3968,239.1922,239.3578,8818.0
2024-04-08 11:55:00,245.7,245.81,245.62,245.62,3960.0,239.3384,239.4455,239.2604,239.2604,3960.0
2024-04-08 12:00:00,245.63,245.72,245.55,245.68,2727.0,239.2702,239.3578,239.1922,239.3189,2727.0
2024-04-08 12:05:00,245.6,245.89,245.6,245.77,1881.0,239.2409,239.5234,239.2409,239.4065,1881.0
2024-04-08 12:10:00,245.82,246.01,245.82,246.01,3828.0,239.4553,239.6403,239.4553,239.6403,3828.0
2024-04-08 12:15:00,246.01,246.18,245.96,245.98,2124.0,239.6403,239.8059,239.5916,239.6111,2124.0
2024-04-08 12:20:00,246.01,246.21,245.97,246.02,5013.0,239.6403,239.8352,239.6014,239.6501,5013.0
2024-04-08 12:25:00,246.12,246.22,246.1,246.17,1727.0,239.7475,239.8449,239.728,239.7962,1727.0
2024-04-08 12:30:00,246.12,246.38,246.11,246.38,2922.0,239.7475,240.0008,239.7377,240.0008,2922.0
2024-04-08 12:35:00,246.45,246.5,246.3,246.37,4606.0,240.0689,240.1176,239.9228,239.991,4606.0
2024-04-08 12:40:00,246.37,246.46,246.27,246.37,4749.0,239.991,240.0787,239.8936,239.991,4749.0
2024-04-08 12:45:00,246.37,246.39,246.18,246.21,2046.0,239.991,240.0105,239.8059,239.8352,2046.0
2024-04-08 12:50:00,246.22,246.22,246.09,246.17,4671.0,239.8449,239.8449,239.7183,239.7962,4671.0
2024-04-08 12:55:00,246.13,246.22,246.12,246.16,3586.0,239.7572,239.8449,239.7475,239.7864,3586.0
2024-04-08 13:00:00,246.24,246.24,246.12,246.13,1644.0,239.8644,239.8644,239.7475,239.7572,1644.0
2024-04-08 13:05:00,246.16,246.19,246.11,246.18,2979.0,239.7864,239.8157,239.7377,239.8059,2979.0
2024-04-08 13:10:00,246.15,246.16,246.13,246.13,2600.0,239.7767,239.7864,239.7572,239.7572,2600.0
2024-04-08 13:15:00,246.14,246.2,246.11,246.2,1521.0,239.767,239.8254,239.7377,239.8254,1521.0
2024-04-08 13:20:00,246.17,246.24,246.16,246.23,1700.0,239.7962,239.8644,239.7864,239.8546,1700.0
2024-04-08 13:25:00,246.21,246.3,246.21,246.24,2614.0,239.8352,239.9228,239.8352,239.8644,2614.0
2024-04-08 13:30:00,246.2,246.22,246.14,246.15,1822.0,239.8254,239.8449,239.767,239.7767,1822.0
2024-04-08 13:35:00,246.18,246.2,246.11,246.2,3028.0,239.8059,239.8254,239.7377,239.8254,3028.0
2024-04-08 13:40:00,246.17,246.22,246.16,246.22,1800.0,239.7962,239.8449,239.7864,239.8449,1800.0
2024-04-08 13:45:00,246.27,246.38,246.26,246.38,2638.0,239.8936,240.0008,239.8839,240.0008,2638.0
2024-04-08 13:50:00,246.35,246.51,246.33,246.51,2294.0,239.9715,240.1274,239.952,240.1274,2294.0
2024-04-08 13:55:00,246.53,246.59,246.45,246.45,1731.0,240.1469,240.2053,240.0689,240.0689,1731.0
2024-04-08 14:00:00,246.44,246.44,246.31,246.31,1172.0,240.0592,240.0592,239.9326,239.9326,1172.0
2024-04-08 14:05:00,246.3,246.61,246.26,246.6,3000.0,239.9228,240.2248,239.8839,240.2151,3000.0
2024-04-08 14:10:00,246.54,246.54,246.47,246.48,753.0,240.1566,240.1566,240.0884,240.0982,753.0
2024-04-08 14:15:00,246.46,246.47,246.44,246.47,1728.0,240.0787,240.0884,240.0592,240.0884,1728.0
2024-04-08 14:20:00,246.51,246.62,246.41,246.41,2408.0,240.1274,240.2345,240.03,240.03,2408.0
2024-04-08 14:25:00,246.42,246.5,246.42,246.45,300.0,240.0397,240.1176,240.0397,240.0689,300.0
2024-04-08 14:30:00,246.43,246.47,246.35,246.44,1561.0,240.0495,240.0884,239.9715,240.0592,1561.0
2024-04-08 14:35:00,246.42,246.46,246.38,246.41,2674.0,240.0397,240.0787,240.0008,240.03,2674.0
2024-04-08 14:40:00,246.41,246.47,246.4,246.4,2519.0,240.03,240.0884,240.0202,240.0202,2519.0
2024-04-08 14:45:00,246.39,246.39,246.24,246.25,1315.0,240.0105,240.0105,239.8644,239.8741,1315.0
2024-04-08 14:50:00,246.22,246.4,246.19,246.39,4127.0,239.8449,240.0202,239.8157,240.0105,4127.0
2024-04-08 14:55:00,246.38,246.42,246.34,246.42,800.0,240.0008,240.0397,239.9618,240.0397,800.0
2024-04-08 15:00:00,246.5,246.56,246.33,246.43,13809.0,240.1176,240.1761,239.952,240.0495,13809.0
2024-04-08 15:05:00,246.46,246.66,246.45,246.66,2795.0,240.0787,240.2735,240.0689,240.2735,2795.0
2024-04-08 15:10:00,246.63,246.68,246.56,246.58,1950.0,240.2443,240.293,240.1761,240.1956,1950.0
2024-04-08 15:15:00,246.57,246.59,246.52,246.52,1546.0,240.1858,240.2053,240.1371,240.1371,1546.0
2024-04-08 15:20:00,246.56,246.56,246.48,246.51,4536.0,240.1761,240.1761,240.0982,240.1274,4536.0
2024-04-08 15:25:00,246.48,246.78,246.48,246.78,3749.0,240.0982,240.3904,240.0982,240.3904,3749.0
2024-04-08 15:30:00,246.78,247.0,246.78,246.86,2902.0,240.3904,240.6047,240.3904,240.4683,2902.0
2024-04-08 15:35:00,246.82,246.82,246.43,246.44,2595.0,240.4294,240.4294,240.0495,240.0592,2595.0
2024-04-08 15:40:00,246.45,246.66,246.38,246.38,7600.0,240.0689,240.2735,240.0008,240.0008,7600.0
2024-04-08 15:45:00,246.37,246.76,246.36,246.76,5012.0,239.991,240.3709,239.9813,240.3709,5012.0
2024-04-08 15:50:00,246.75,246.87,246.43,246.51,15363.0,240.3612,240.4781,240.0495,240.1274,15363.0
2024-04-08 15:55:00,246.48,246.69,246.38,246.65,41333.0,240.0982,240.3027,240.0008,240.2638,41333.0
2024-04-09 09:30:00,248.3,249.0,247.77,248.42,15277.0,241.871,242.5529,241.3548,241.9879,15277.0
2024-04-09 09:35:00,248.36,248.68,248.0,248.12,1775.0,241.9295,242.2412,241.5788,241.6957,1775.0
2024-04-09 09:40:00,248.2,248.26,247.91,248.2,2243.0,241.7736,241.8321,241.4911,241.7736,2243.0
2024-04-09 09:45:00,248.09,248.09,247.63,247.88,2385.0,241.6665,241.6665,241.2184,241.4619,2385.0
2024-04-09 09:50:00,247.96,248.05,247.59,247.6,2300.0,241.5398,241.6275,241.1794,241.1892,2300.0
2024-04-09 09:55:00,247.74,247.91,247.59,247.71,1936.0,241.3255,241.4911,241.1794,241.2963,1936.0
2024-04-09 10:00:00,247.75,248.02,247.5,247.52,12763.0,241.3353,241.5983,241.0918,241.1112,12763.0
2024-04-09 10:05:00,247.64,247.98,247.64,247.85,3700.0,241.2281,241.5593,241.2281,241.4327,3700.0
2024-04-09 10:10:00,247.82,248.15,247.79,248.04,3021.0,241.4035,241.7249,241.3742,241.6178,3021.0
2024-04-09 10:15:00,248.1,248.53,248.1,248.53,4133.0,241.6762,242.0951,241.6762,242.0951,4133.0
2024-04-09 10:20:00,248.6,248.61,248.34,248.61,5771.0,242.1633,242.173,241.91,242.173,5771.0
2024-04-09 10:25:00,248.63,248.74,248.43,248.61,5111.0,242.1925,242.2996,241.9977,242.173,5111.0
2024-04-09 10:30:00,248.44,248.46,247.73,247.73,4803.0,242.0074,242.0269,241.3158,241.3158,4803.0
2024-04-09 10:35:00,247.74,247.74,247.13,247.22,11095.0,241.3255,241.3255,240.7313,240.819,11095.0
2024-04-09 10:40:00,247.25,247.3,246.59,246.81,7535.0,240.8482,240.8969,240.2053,240.4196,7535.0
2024-04-09 10:45:00,246.84,246.87,246.59,246.77,5429.0,240.4488,240.4781,240.2053,240.3807,5429.0
2024-04-09 10:50:00,246.67,247.21,246.67,247.21,2869.0,240.2832,240.8093,240.2832,240.8093,2869.0
2024-04-09 10:55:00,247.27,247.49,247.08,247.39,8720.0,240.8677,241.082,240.6826,240.9846,8720.0
2024-04-09 11:00:00,247.4,247.47,247.26,247.37,5101.0,240.9943,241.0625,240.858,240.9651,5101.0
2024-04-09 11:05:00,247.41,247.55,247.29,247.55,4613.0,241.0041,241.1405,240.8872,241.1405,4613.0
2024-04-09 11:10:00,247.45,247.59,247.39,247.59,4278.0,241.043,241.1794,240.9846,241.1794,4278.0
2024-04-09 11:15:00,247.59,247.86,247.59,247.81,5303.0,241.1794,241.4424,241.1794,241.3937,5303.0
2024-04-09 11:20:00,247.81,247.91,247.71,247.76,5315.0,241.3937,241.4911,241.2963,241.345,5315.0
2024-04-09 11:25:00,247.83,248.03,247.83,248.01,2840.0,241.4132,241.608,241.4132,241.5885,2840.0
2024-04-09 11:30:00,248.03,248.13,247.96,247.96,6711.0,241.608,241.7054,241.5398,241.5398,6711.0
2024-04-09 11:35:00,248.03,248.04,247.78,247.81,2952.0,241.608,241.6178,241.3645,241.3937,2952.0
2024-04-09 11:40:00,247.86,247.98,247.71,247.98,2871.0,241.4424,241.5593,241.2963,241.5593,2871.0
2024-04-09 11:45:00,247.99,247.99,247.85,247.93,1233.0,241.5691,241.5691,241.4327,241.5106,1233.0
2024-04-09 11:50:00,247.86,247.86,247.66,247.71,3922.0,241.4424,241.4424,241.2476,241.2963,3922.0
2024-04-09 11:55:00,247.71,247.71,247.5,247.56,4505.0,241.2963,241.2963,241.0918,241.1502,4505.0
2024-04-09 12:00:00,247.54,247.88,247.47,247.87,5754.0,241.1307,241.4619,241.0625,241.4522,5754.0
2024-04-09 12:05:00,247.93,247.93,247.81,247.83,1905.0,241.5106,241.5106,241.3937,241.4132,1905.0
2024-04-09 12:10:00,247.95,248.24,247.94,248.08,6580.0,241.5301,241.8126,241.5204,241.6567,6580.0
2024-04-09 12:15:00,248.06,248.13,247.92,247.92,1864.0,241.6373,241.7054,241.5009,241.5009,1864.0
2024-04-09 12:20:00,247.95,248.15,247.88,248.14,3220.0,241.5301,241.7249,241.4619,241.7152,3220.0
2024-04-09 12:25:00,248.16,248.19,248.05,248.06,1041.0,241.7347,241.7639,241.6275,241.6373,1041.0
2024-04-09 12:30:00,248.13,248.14,248.02,248.11,3315.0,241.7054,241.7152,241.5983,241.686,3315.0
2024-04-09 12:35:00,248.18,248.18,247.98,248.11,3217.0,241.7541,241.7541,241.5593,241.686,3217.0
2024-04-09 12:40:00,248.08,248.23,248.08,248.23,4382.0,241.6567,241.8029,241.6567,241.8029,4382.0
2024-04-09 12:45:00,248.2,248.23,248.06,248.09,1500.0,241.7736,241.8029,241.6373,241.6665,1500.0
2024-04-09 12:50:00,248.01,248.02,247.79,247.82,3655.0,241.5885,241.5983,241.3742,241.4035,3655.0
2024-04-09 12:55:00,247.78,247.88,247.75,247.85,2953.0,241.3645,241.4619,241.3353,241.4327,2953.0
2024-04-09 13:00:00,247.9,247.93,247.74,247.87,4645.0,241.4814,241.5106,241.3255,241.4522,4645.0
2024-04-09 13:05:00,247.83,248.02,247.82,247.95,2884.0,241.4132,241.5983,241.4035,241.5301,2884.0
2024-04-09 13:10:00,247.93,247.99,247.86,247.99,1705.0,241.5106,241.5691,241.4424,241.5691,1705.0
2024-04-09 13:15:00,247.95,248.02,247.92,247.97,1884.0,241.5301,241.5983,241.5009,241.5496,1884.0
2024-04-09 13:20:00,247.96,248.12,247.96,247.97,1800.0,241.5398,241.6957,241.5398,241.5496,1800.0
2024-04-09 13:25:00,247.9,247.98,247.79,247.86,1740.0,241.4814,241.5593,241.3742,241.4424,1740.0
2024-04-09 13:30:00,247.9,248.06,247.85,247.97,2471.0,241.4814,241.6373,241.4327,241.5496,2471.0
2024-04-09 13:35:00,248.01,248.24,248.0,248.22,1824.0,241.5885,241.8126,241.5788,241.7931,1824.0
2024-04-09 13:40:00,248.27,248.33,248.2,248.2,1702.0,241.8418,241.9003,241.7736,241.7736,1702.0
2024-04-09 13:45:00,248.22,248.25,248.2,248.22,1235.0,241.7931,241.8223,241.7736,241.7931,1235.0
2024-04-09 13:50:00,248.21,248.33,248.17,248.28,2926.0,241.7834,241.9003,241.7444,241.8516,2926.0
2024-04-09 13:55:00,248.26,248.3,248.23,248.3,2872.0,241.8321,241.871,241.8029,241.871,2872.0
2024-04-09 14:00:00,248.18,248.21,248.07,248.18,2537.0,241.7541,241.7834,241.647,241.7541,2537.0
2024-04-09 14:05:00,248.18,248.48,248.14,248.47,2394.0,241.7541,242.0464,241.7152,242.0366,2394.0
2024-04-09 14:10:00,248.47,248.53,248.36,248.53,2193.0,242.0366,242.0951,241.9295,242.0951,2193.0
2024-04-09 14:15:00,248.54,248.57,248.42,248.45,5339.0,242.1048,242.134,241.9879,242.0172,5339.0
2024-04-09 14:20:00,248.42,248.45,248.17,248.2,2000.0,241.9879,242.0172,241.7444,241.7736,2000.0
2024-04-09 14:25:00,248.2,248.23,248.13,248.13,3931.0,241.7736,241.8029,241.7054,241.7054,3931.0
2024-04-09 14:30:00,248.2,248.2,248.06,248.09,5802.0,241.7736,241.7736,241.6373,241.6665,5802.0
2024-04-09 14:35:00,248.09,248.21,248.04,248.1,2052.0,241.6665,241.7834,241.6178,241.6762,2052.0
2024-04-09 14:40:00,248.09,248.18,248.05,248.09,4674.0,241.6665,241.7541,241.6275,241.6665,4674.0
2024-04-09 14:45:00,248.05,248.1,247.99,247.99,2666.0,241.6275,241.6762,241.5691,241.5691,2666.0
2024-04-09 14:50:00,247.99,248.15,247.99,248.14,2884.0,241.5691,241.7249,241.5691,241.7152,2884.0
2024-04-09 14:55:00,248.13,248.32,248.07,248.32,7215.0,241.7054,241.8905,241.647,241.8905,7215.0
2024-04-09 15:00:00,248.31,248.34,248.05,248.05,3242.0,241.8808,241.91,241.6275,241.6275,3242.0
2024-04-09 15:05:00,248.07,248.13,248.03,248.06,3422.0,241.647,241.7054,241.608,241.6373,3422.0
2024-04-09 15:10:00,248.09,248.25,248.04,248.22,4394.0,241.6665,241.8223,241.6178,241.7931,4394.0
2024-04-09 15:15:00,248.26,248.7,248.26,248.7,6250.0,241.8321,242.2607,241.8321,242.2607,6250.0
2024-04-09 15:20:00,248.75,249.24,248.73,249.19,9577.0,242.3094,242.7867,242.2899,242.738,9577.0
2024-04-09 15:25:00,249.22,249.67,249.19,249.67,3852.0,242.7672,243.2056,242.738,243.2056,3852.0
2024-04-09 15:30:00,249.63,249.71,249.49,249.53,3434.0,243.1666,243.2445,243.0302,243.0692,3434.0
2024-04-09 15:35:00,249.52,249.61,249.23,249.26,4343.0,243.0595,243.1471,242.777,242.8062,4343.0
2024-04-09 15:40:00,249.29,249.33,249.16,249.32,8569.0,242.8354,242.8744,242.7088,242.8646,8569.0
2024-04-09 15:45:00,249.36,249.37,249.17,249.24,5873.0,242.9036,242.9133,242.7185,242.7867,5873.0
2024-04-09 15:50:00,249.28,249.48,249.27,249.47,12894.0,242.8257,243.0205,242.8159,243.0107,12894.0
2024-04-09 15:55:00,249.5,250.1,249.38,250.07,75645.0,243.04,243.6244,242.9231,243.5952,75645.0
2024-04-10 09:30:00,248.34,248.79,246.55,246.55,22860.0,241.91,242.3484,240.1664,240.1664,22860.0
2024-04-10 09:35:00,246.35,246.55,245.16,245.23,6500.0,239.9715,240.1664,238.8123,238.8805,6500.0
2024-04-10 09:40:00,245.5,246.16,245.3,246.14,8556.0,239.1435,239.7864,238.9487,239.767,8556.0
2024-04-10 09:45:00,245.81,245.99,244.79,244.79,11070.0,239.4455,239.6209,238.4519,238.4519,11070.0
2024-04-10 09:50:00,244.94,245.94,244.86,245.92,9145.0,238.598,239.5721,238.5201,239.5527,9145.0
2024-04-10 09:55:00,245.94,246.03,245.3,245.3,6234.0,239.5721,239.6598,238.9487,238.9487,6234.0
2024-04-10 10:00:00,245.28,245.6,244.86,245.31,9685.0,238.9292,239.2409,238.5201,238.9585,9685.0
2024-04-10 10:05:00,245.22,245.52,244.93,245.48,5870.0,238.8708,239.163,238.5883,239.1241,5870.0
2024-04-10 10:10:00,245.41,245.53,245.15,245.46,4302.0,239.0559,239.1728,238.8026,239.1046,4302.0
2024-04-10 10:15:00,245.33,245.6,245.27,245.36,7440.0,238.9779,239.2409,238.9195,239.0072,7440.0
2024-04-10 10:20:00,245.2,245.57,245.16,245.3,9139.0,238.8513,239.2117,238.8123,238.9487,9139.0
2024-04-10 10:25:00,245.36,245.43,244.81,244.83,4900.0,239.0072,239.0753,238.4714,238.4909,4900.0
2024-04-10 10:30:00,244.86,245.34,244.86,245.33,6532.0,238.5201,238.9877,238.5201,238.9779,6532.0
2024-04-10 10:35:00,245.36,245.88,245.34,245.71,4412.0,239.0072,239.5137,238.9877,239.3481,4412.0
2024-04-10 10:40:00,245.64,245.8,245.2,245.24,8212.0,239.2799,239.4358,238.8513,238.8903,8212.0
2024-04-10 10:45:00,245.13,245.27,245.04,245.16,4254.0,238.7831,238.9195,238.6954,238.8123,4254.0
2024-04-10 10:50:00,245.16,245.16,244.8,244.88,4167.0,238.8123,238.8123,238.4617,238.5396,4167.0
2024-04-10 10:55:00,244.8,244.93,244.49,244.93,4574.0,238.4617,238.5883,238.1597,238.5883,4574.0
2024-04-10 11:00:00,244.79,244.99,244.79,244.89,1619.0,238.4519,238.6467,238.4519,238.5493,1619.0
2024-04-10 11:05:00,244.89,244.9,244.33,244.58,4758.0,238.5493,238.5591,238.0038,238.2474,4758.0
2024-04-10 11:10:00,244.43,244.55,244.41,244.46,1828.0,238.1012,238.2181,238.0818,238.1305,1828.0
2024-04-10 11:15:00,244.41,244.81,244.36,244.8,5080.0,238.0818,238.4714,238.0331,238.4617,5080.0
2024-04-10 11:20:00,244.69,244.79,244.53,244.53,1494.0,238.3545,238.4519,238.1987,238.1987,1494.0
2024-04-10 11:25:00,244.58,244.86,244.53,244.79,1928.0,238.2474,238.5201,238.1987,238.4519,1928.0
2024-04-10 11:30:00,244.85,244.93,244.63,244.84,5539.0,238.5104,238.5883,238.2961,238.5006,5539.0
2024-04-10 11:35:00,244.92,244.97,244.69,244.72,4205.0,238.5786,238.6273,238.3545,238.3837,4205.0
2024-04-10 11:40:00,244.72,244.72,244.49,244.49,3213.0,238.3837,238.3837,238.1597,238.1597,3213.0
2024-04-10 11:45:00,244.64,244.9,244.64,244.8,3551.0,238.3058,238.5591,238.3058,238.4617,3551.0
2024-04-10 11:50:00,244.74,244.8,244.71,244.75,1100.0,238.4032,238.4617,238.374,238.413,1100.0
2024-04-10 11:55:00,244.71,244.78,244.65,244.75,2292.0,238.374,238.4422,238.3155,238.413,2292.0
2024-04-10 12:00:00,244.7,245.03,244.65,244.98,3245.0,238.3643,238.6857,238.3155,238.637,3245.0
2024-04-10 12:05:00,244.95,244.95,244.81,244.84,1537.0,238.6078,238.6078,238.4714,238.5006,1537.0
2024-04-10 12:10:00,244.79,244.87,244.73,244.82,2106.0,238.4519,238.5298,238.3935,238.4811,2106.0
2024-04-10 12:15:00,244.86,245.01,244.86,244.99,800.0,238.5201,238.6662,238.5201,238.6467,800.0
2024-04-10 12:20:00,244.95,245.04,244.93,244.99,2222.0,238.6078,238.6954,238.5883,238.6467,2222.0
2024-04-10 12:25:00,245.01,245.17,245.01,245.1,2877.0,238.6662,238.8221,238.6662,238.7539,2877.0
2024-04-10 12:30:00,245.04,245.11,244.94,244.94,1931.0,238.6954,238.7636,238.598,238.598,1931.0
2024-04-10 12:35:00,244.98,245.12,244.94,245.11,3100.0,238.637,238.7734,238.598,238.7636,3100.0
2024-04-10 12:40:00,245.11,245.18,244.92,245.04,4649.0,238.7636,238.8318,238.5786,238.6954,4649.0
2024-04-10 12:45:00,245.0,245.13,244.95,245.13,1582.0,238.6565,238.7831,238.6078,238.7831,1582.0
2024-04-10 12:50:00,245.14,245.53,245.14,245.51,2859.0,238.7929,239.1728,238.7929,239.1533,2859.0
2024-04-10 12:55:00,245.49,245.8,245.41,245.73,2217.0,239.1338,239.4358,239.0559,239.3676,2217.0
2024-04-10 13:00:00,245.78,245.85,245.2,245.2,7323.0,239.4163,239.4845,238.8513,238.8513,7323.0
2024-04-10 13:05:00,245.13,245.2,244.97,245.05,4101.0,238.7831,238.8513,238.6273,238.7052,4101.0
2024-04-10 13:10:00,245.09,245.33,245.08,245.29,3777.0,238.7442,238.9779,238.7344,238.939,3777.0
2024-04-10 13:15:00,245.32,245.5,245.28,245.44,2917.0,238.9682,239.1435,238.9292,239.0851,2917.0
2024-04-10 13:20:00,245.4,246.18,245.4,246.1,7899.0,239.0461,239.8059,239.0461,239.728,7899.0
2024-04-10 13:25:00,246.12,246.14,245.57,245.58,3362.0,239.7475,239.767,239.2117,239.2215,3362.0
2024-04-10 13:30:00,245.53,245.59,245.3,245.46,1700.0,239.1728,239.2312,238.9487,239.1046,1700.0
2024-04-10 13:35:00,245.39,245.51,245.27,245.32,1779.0,239.0364,239.1533,238.9195,238.9682,1779.0
2024-04-10 13:40:00,245.29,245.68,245.29,245.62,4144.0,238.939,239.3189,238.939,239.2604,4144.0
2024-04-10 13:45:00,245.62,245.78,245.59,245.75,2181.0,239.2604,239.4163,239.2312,239.3871,2181.0
2024-04-10 13:50:00,245.87,245.99,245.76,245.98,5552.0,239.504,239.6209,239.3968,239.6111,5552.0
2024-04-10 13:55:00,246.01,246.38,245.88,246.21,5552.0,239.6403,240.0008,239.5137,239.8352,5552.0
2024-04-10 14:00:00,246.22,246.27,245.86,246.22,4169.0,239.8449,239.8936,239.4942,239.8449,4169.0
2024-04-10 14:05:00,246.13,246.34,246.13,246.24,1842.0,239.7572,239.9618,239.7572,239.8644,1842.0
2024-04-10 14:10:00,246.19,246.29,246.09,246.29,800.0,239.8157,239.9131,239.7183,239.9131,800.0
2024-04-10 14:15:00,246.29,246.36,245.85,245.98,2920.0,239.9131,239.9813,239.4845,239.6111,2920.0
2024-04-10 14:20:00,246.06,246.13,245.66,245.66,4393.0,239.689,239.7572,239.2994,239.2994,4393.0
2024-04-10 14:25:00,245.67,245.95,245.64,245.78,7280.0,239.3091,239.5819,239.2799,239.4163,7280.0
2024-04-10 14:30:00,245.78,245.89,245.68,245.76,1805.0,239.4163,239.5234,239.3189,239.3968,1805.0
2024-04-10 14:35:00,245.71,246.0,245.71,245.86,3179.0,239.3481,239.6306,239.3481,239.4942,3179.0
2024-04-10 14:40:00,245.88,246.0,245.78,245.95,3382.0,239.5137,239.6306,239.4163,239.5819,3382.0
2024-04-10 14:45:00,245.96,246.05,245.82,245.92,2781.0,239.5916,239.6793,239.4553,239.5527,2781.0
2024-04-10 14:50:00,245.93,246.02,245.72,245.75,2100.0,239.5624,239.6501,239.3578,239.3871,2100.0
2024-04-10 14:55:00,245.62,245.62,245.13,245.28,3231.0,239.2604,239.2604,238.7831,238.9292,3231.0
2024-04-10 15:00:00,245.29,245.53,245.25,245.48,3184.0,238.939,239.1728,238.9,239.1241,3184.0
2024-04-10 15:05:00,245.52,245.89,245.4,245.77,4069.0,239.163,239.5234,239.0461,239.4065,4069.0
2024-04-10 15:10:00,245.84,246.33,245.75,246.33,4287.0,239.4747,239.952,239.3871,239.952,4287.0
2024-04-10 15:15:00,246.31,246.49,246.27,246.47,5051.0,239.9326,240.1079,239.8936,240.0884,5051.0
2024-04-10 15:20:00,246.54,246.73,246.39,246.62,7048.0,240.1566,240.3417,240.0105,240.2345,7048.0
2024-04-10 15:25:00,246.72,246.74,246.51,246.53,4905.0,240.3319,240.3514,240.1274,240.1469,4905.0
2024-04-10 15:30:00,246.42,246.42,245.88,245.91,3825.0,240.0397,240.0397,239.5137,239.5429,3825.0
2024-04-10 15:35:00,245.98,246.05,245.65,245.65,3867.0,239.6111,239.6793,239.2897,239.2897,3867.0
2024-04-10 15:40:00,245.69,246.06,245.66,246.03,6751.0,239.3286,239.689,239.2994,239.6598,6751.0
2024-04-10 15:45:00,245.99,246.22,245.98,246.17,6533.0,239.6209,239.8449,239.6111,239.7962,6533.0
2024-04-10 15:50:00,246.11,246.24,245.93,246.12,17365.0,239.7377,239.8644,239.5624,239.7475,17365.0
2024-04-10 15:55:00,246.07,246.26,245.71,245.8,37103.0,239.6988,239.8839,239.3481,239.4358,37103.0
2024-04-11 09:30:00,246.53,246.77,245.46,245.84,16121.0,240.1469,240.3807,239.1046,239.4747,16121.0
2024-04-11 09:35:00,245.73,245.73,245.18,245.18,5204.0,239.3676,239.3676,238.8318,238.8318,5204.0
2024-04-11 09:40:00,245.21,245.56,245.19,245.49,1900.0,238.861,239.202,238.8416,239.1338,1900.0
2024-04-11 09:45:00,245.52,245.52,244.96,244.97,4055.0,239.163,239.163,238.6175,238.6273,4055.0
2024-04-11 09:50:00,244.98,245.18,244.65,244.68,3764.0,238.637,238.8318,238.3155,238.3448,3764.0
2024-04-11 09:55:00,244.52,244.74,244.18,244.18,1939.0,238.1889,238.4032,237.8577,237.8577,1939.0
2024-04-11 10:00:00,244.07,244.34,243.74,243.74,5770.0,237.7506,238.0136,237.4291,237.4291,5770.0
2024-04-11 10:05:00,243.82,243.82,243.22,243.44,4396.0,237.507,237.507,236.9226,237.1369,4396.0
2024-04-11 10:10:00,243.44,243.66,243.37,243.49,4714.0,237.1369,237.3512,237.0687,237.1856,4714.0
2024-04-11 10:15:00,243.67,243.67,243.2,243.25,3542.0,237.3609,237.3609,236.9031,236.9518,3542.0
2024-04-11 10:20:00,243.22,243.42,243.22,243.27,2715.0,236.9226,237.1174,236.9226,236.9713,2715.0
2024-04-11 10:25:00,243.22,243.35,243.07,243.12,3864.0,236.9226,237.0492,236.7765,236.8252,3864.0
2024-04-11 10:30:00,243.13,243.25,242.96,243.05,5749.0,236.8349,236.9518,236.6693,236.757,5749.0
2024-04-11 10:35:00,243.06,243.32,242.97,243.24,4411.0,236.7667,237.02,236.679,236.9421,4411.0
2024-04-11 10:40:00,243.21,243.68,243.21,243.62,13904.0,236.9128,237.3707,236.9128,237.3122,13904.0
2024-04-11 10:45:00,243.57,243.75,243.5,243.7,4030.0,237.2635,237.4388,237.1953,237.3901,4030.0
2024-04-11 10:50:00,243.72,243.9,243.65,243.83,6284.0,237.4096,237.585,237.3414,237.5168,6284.0
2024-04-11 10:55:00,243.97,243.99,243.78,243.78,1500.0,237.6532,237.6726,237.4681,237.4681,1500.0
2024-04-11 11:00:00,243.81,243.84,243.6,243.6,1250.0,237.4973,237.5265,237.2927,237.2927,1250.0
2024-04-11 11:05:00,243.57,243.57,243.26,243.26,850.0,237.2635,237.2635,236.9615,236.9615,850.0
2024-04-11 11:10:00,243.34,243.35,243.13,243.34,5001.0,237.0395,237.0492,236.8349,237.0395,5001.0
2024-04-11 11:15:00,243.4,243.61,243.4,243.6,4650.0,237.0979,237.3025,237.0979,237.2927,4650.0
2024-04-11 11:20:00,243.55,243.75,243.55,243.64,4213.0,237.244,237.4388,237.244,237.3317,4213.0
2024-04-11 11:25:00,243.62,243.75,243.49,243.5,5965.0,237.3122,237.4388,237.1856,237.1953,5965.0
2024-04-11 11:30:00,243.32,243.49,243.32,243.38,2804.0,237.02,237.1856,237.02,237.0784,2804.0
2024-04-11 11:35:00,243.42,243.76,243.37,243.76,2400.0,237.1174,237.4486,237.0687,237.4486,2400.0
2024-04-11 11:40:00,243.77,243.82,243.66,243.81,3450.0,237.4583,237.507,237.3512,237.4973,3450.0
2024-04-11 11:45:00,243.82,244.15,243.8,244.15,4527.0,237.507,237.8285,237.4876,237.8285,4527.0
2024-04-11 11:50:00,244.23,244.27,244.02,244.02,1700.0,237.9064,237.9454,237.7019,237.7019,1700.0
2024-04-11 11:55:00,244.02,244.66,244.02,244.51,5048.0,237.7019,238.3253,237.7019,238.1792,5048.0
2024-04-11 12:00:00,244.53,244.63,244.41,244.56,1980.0,238.1987,238.2961,238.0818,238.2279,1980.0
2024-04-11 12:05:00,244.51,244.52,244.32,244.41,1474.0,238.1792,238.1889,237.9941,238.0818,1474.0
2024-04-11 12:10:00,244.39,244.53,244.37,244.5,1300.0,238.0623,238.1987,238.0428,238.1694,1300.0
2024-04-11 12:15:00,244.5,244.66,244.43,244.59,4041.0,238.1694,238.3253,238.1012,238.2571,4041.0
2024-04-11 12:20:00,244.52,244.72,244.52,244.66,3129.0,238.1889,238.3837,238.1889,238.3253,3129.0
2024-04-11 12:25:00,244.58,244.61,244.34,244.34,3169.0,238.2474,238.2766,238.0136,238.0136,3169.0
2024-04-11 12:30:00,244.31,244.46,244.22,244.25,1854.0,237.9843,238.1305,237.8967,237.9259,1854.0
2024-04-11 12:35:00,244.29,244.38,244.23,244.34,2234.0,237.9649,238.0525,237.9064,238.0136,2234.0
2024-04-11 12:40:00,244.34,244.5,244.25,244.4,3749.0,238.0136,238.1694,237.9259,238.072,3749.0
2024-04-11 12:45:00,244.42,244.53,244.42,244.51,1305.0,238.0915,238.1987,238.0915,238.1792,1305.0
2024-04-11 12:50:00,244.45,244.52,244.23,244.23,1829.0,238.1207,238.1889,237.9064,237.9064,1829.0
2024-04-11 12:55:00,244.25,244.33,244.12,244.28,1912.0,237.9259,238.0038,237.7993,237.9551,1912.0
2024-04-11 13:00:00,244.27,244.78,244.2,244.68,6689.0,237.9454,238.4422,237.8772,238.3448,6689.0
2024-04-11 13:05:00,244.63,245.34,244.63,245.15,3906.0,238.2961,238.9877,238.2961,238.8026,3906.0
2024-04-11 13:10:00,245.25,245.29,245.11,245.28,3153.0,238.9,238.939,238.7636,238.9292,3153.0
2024-04-11 13:15:00,245.22,245.42,245.14,245.42,3161.0,238.8708,239.0656,238.7929,239.0656,3161.0
2024-04-11 13:20:00,245.49,245.58,245.29,245.42,4049.0,239.1338,239.2215,238.939,239.0656,4049.0
2024-04-11 13:25:00,245.51,245.6,245.45,245.52,4722.0,239.1533,239.2409,239.0948,239.163,4722.0
2024-04-11 13:30:00,245.51,245.71,245.51,245.61,3321.0,239.1533,239.3481,239.1533,239.2507,3321.0
2024-04-11 13:35:00,245.63,245.63,245.32,245.32,1900.0,239.2702,239.2702,238.9682,238.9682,1900.0
2024-04-11 13:40:00,245.33,245.47,245.1,245.47,3090.0,238.9779,239.1143,238.7539,239.1143,3090.0
2024-04-11 13:45:00,245.51,245.61,245.35,245.36,2473.0,239.1533,239.2507,238.9974,239.0072,2473.0
2024-04-11 13:50:00,245.38,245.5,245.3,245.41,3881.0,239.0266,239.1435,238.9487,239.0559,3881.0
2024-04-11 13:55:00,245.46,245.53,245.36,245.36,3156.0,239.1046,239.1728,239.0072,239.0072,3156.0
2024-04-11 14:00:00,245.42,245.67,245.41,245.67,2862.0,239.0656,239.3091,239.0559,239.3091,2862.0
2024-04-11 14:05:00,245.71,246.06,245.71,246.03,3700.0,239.3481,239.689,239.3481,239.6598,3700.0
2024-04-11 14:10:00,245.89,245.97,245.78,245.78,2467.0,239.5234,239.6014,239.4163,239.4163,2467.0
2024-04-11 14:15:00,245.9,245.98,245.75,245.85,1888.0,239.5332,239.6111,239.3871,239.4845,1888.0
2024-04-11 14:20:00,245.81,246.0,245.81,246.0,1104.0,239.4455,239.6306,239.4455,239.6306,1104.0
2024-04-11 14:25:00,246.09,246.17,246.04,246.17,1679.0,239.7183,239.7962,239.6696,239.7962,1679.0
2024-04-11 14:30:00,246.23,246.27,246.06,246.27,1104.0,239.8546,239.8936,239.689,239.8936,1104.0
2024-04-11 14:35:00,246.3,246.34,246.18,246.34,1073.0,239.9228,239.9618,239.8059,239.9618,1073.0
2024-04-11 14:40:00,246.33,246.56,246.18,246.44,2488.0,239.952,240.1761,239.8059,240.0592,2488.0
2024-04-11 14:45:00,246.44,246.44,246.22,246.27,2311.0,240.0592,240.0592,239.8449,239.8936,2311.0
2024-04-11 14:50:00,246.27,246.29,246.07,246.1,3900.0,239.8936,239.9131,239.6988,239.728,3900.0
2024-04-11 14:55:00,246.09,246.14,246.03,246.04,1036.0,239.7183,239.767,239.6598,239.6696,1036.0
2024-04-11 15:00:00,246.1,246.24,246.1,246.21,3910.0,239.728,239.8644,239.728,239.8352,3910.0
2024-04-11 15:05:00,246.3,246.38,246.14,246.14,4658.0,239.9228,240.0008,239.767,239.767,4658.0
2024-04-11 15:10:00,246.16,246.17,245.89,245.9,4503.0,239.7864,239.7962,239.5234,239.5332,4503.0
2024-04-11 15:15:00,245.89,246.01,245.85,245.96,3817.0,239.5234,239.6403,239.4845,239.5916,3817.0
2024-04-11 15:20:00,245.96,246.07,245.81,245.83,5704.0,239.5916,239.6988,239.4455,239.465,5704.0
2024-04-11 15:25:00,245.8,245.9,245.75,245.86,5116.0,239.4358,239.5332,239.3871,239.4942,5116.0
2024-04-11 15:30:00,245.82,245.82,245.51,245.6,5012.0,239.4553,239.4553,239.1533,239.2409,5012.0
2024-04-11 15:35:00,245.56,245.57,245.35,245.4,5164.0,239.202,239.2117,238.9974,239.0461,5164.0
2024-04-11 15:40:00,245.41,245.54,245.3,245.53,8705.0,239.0559,239.1825,238.9487,239.1728,8705.0
2024-04-11 15:45:00,245.5,245.59,245.18,245.19,7294.0,239.1435,239.2312,238.8318,238.8416,7294.0
2024-04-11 15:50:00,245.17,245.22,244.88,244.95,16916.0,238.8221,238.8708,238.5396,238.6078,16916.0
2024-04-11 15:55:00,244.93,244.97,244.4,244.41,51997.0,238.5883,238.6273,238.072,238.0818,51997.0
2024-04-12 09:30:00,242.93,243.31,242.33,242.68,15149.0,236.6401,237.0102,236.0556,236.3966,15149.0
2024-04-12 09:35:00,242.76,243.2,242.41,243.07,3960.0,236.4745,236.9031,236.1335,236.7765,3960.0
2024-04-12 09:40:00,243.17,243.19,242.89,242.89,3618.0,236.8739,236.8933,236.6011,236.6011,3618.0
2024-04-12 09:45:00,242.85,243.23,242.85,243.2,3049.0,236.5622,236.9323,236.5622,236.9031,3049.0
2024-04-12 09:50:00,243.24,243.24,242.69,242.8,3471.0,236.9421,236.9421,236.4063,236.5134,3471.0
2024-04-12 09:55:00,242.84,243.13,242.84,243.02,2208.0,236.5524,236.8349,236.5524,236.7277,2208.0
2024-04-12 10:00:00,243.01,243.01,242.46,242.85,3300.0,236.718,236.718,236.1822,236.5622,3300.0
2024-04-12 10:05:00,242.87,242.92,242.73,242.9,2400.0,236.5816,236.6303,236.4453,236.6109,2400.0
2024-04-12 10:10:00,242.74,243.01,242.74,243.01,3113.0,236.455,236.718,236.455,236.718,3113.0
2024-04-12 10:15:00,242.96,243.11,242.81,243.06,5823.0,236.6693,236.8154,236.5232,236.7667,5823.0
2024-04-12 10:20:00,243.13,243.38,243.12,243.2,3113.0,236.8349,237.0784,236.8252,236.9031,3113.0
2024-04-12 10:25:00,243.33,243.49,243.3,243.46,1100.0,237.0297,237.1856,237.0005,237.1564,1100.0
2024-04-12 10:30:00,243.39,243.63,243.34,243.44,3754.0,237.0882,237.322,237.0395,237.1369,3754.0
2024-04-12 10:35:00,243.39,243.39,242.87,242.99,1832.0,237.0882,237.0882,236.5816,236.6985,1832.0
2024-04-12 10:40:00,243.03,243.21,243.01,243.2,2574.0,236.7375,236.9128,236.718,236.9031,2574.0
2024-04-12 10:45:00,243.19,243.26,243.05,243.05,1467.0,236.8933,236.9615,236.757,236.757,1467.0
2024-04-12 10:50:00,243.09,243.2,243.05,243.19,1840.0,236.7959,236.9031,236.757,236.8933,1840.0
2024-04-12 10:55:00,243.3,243.33,243.2,243.2,2801.0,237.0005,237.0297,236.9031,236.9031,2801.0
2024-04-12 11:00:00,243.32,243.49,243.32,243.49,1100.0,237.02,237.1856,237.02,237.1856,1100.0
2024-04-12 11:05:00,243.38,243.47,243.29,243.34,1200.0,237.0784,237.1661,236.9908,237.0395,1200.0
2024-04-12 11:10:00,243.38,243.84,243.37,243.77,4119.0,237.0784,237.5265,237.0687,237.4583,4119.0
2024-04-12 11:15:00,243.74,243.82,243.68,243.72,2944.0,237.4291,237.507,237.3707,237.4096,2944.0
2024-04-12 11:20:00,243.72,243.74,243.56,243.57,4551.0,237.4096,237.4291,237.2538,237.2635,4551.0
2024-04-12 11:25:00,243.6,243.96,243.6,243.96,2324.0,237.2927,237.6434,237.2927,237.6434,2324.0
2024-04-12 11:30:00,244.07,244.09,243.78,244.01,2022.0,237.7506,237.77,237.4681,237.6921,2022.0
2024-04-12 11:35:00,244.06,244.1,243.81,243.86,1500.0,237.7408,237.7798,237.4973,237.546,1500.0
2024-04-12 11:40:00,243.85,243.85,243.54,243.54,1529.0,237.5363,237.5363,237.2343,237.2343,1529.0
2024-04-12 11:45:00,243.69,243.85,243.69,243.79,1635.0,237.3804,237.5363,237.3804,237.4778,1635.0
2024-04-12 11:50:00,243.9,243.9,243.73,243.78,902.0,237.585,237.585,237.4194,237.4681,902.0
2024-04-12 11:55:00,243.91,244.03,243.82,243.93,2601.0,237.5947,237.7116,237.507,237.6142,2601.0
2024-04-12 12:00:00,243.89,244.05,243.87,244.03,2300.0,237.5752,237.7311,237.5557,237.7116,2300.0
2024-04-12 12:05:00,244.01,244.16,243.98,243.98,1419.0,237.6921,237.8382,237.6629,237.6629,1419.0
2024-04-12 12:10:00,244.09,244.19,244.01,244.19,1450.0,237.77,237.8675,237.6921,237.8675,1450.0
2024-04-12 12:15:00,244.1,244.2,243.73,243.73,18850.0,237.7798,237.8772,237.4194,237.4194,18850.0
2024-04-12 12:20:00,243.67,243.82,243.66,243.81,900.0,237.3609,237.507,237.3512,237.4973,900.0
2024-04-12 12:25:00,243.75,243.77,243.26,243.26,11027.0,237.4388,237.4583,236.9615,236.9615,11027.0
2024-04-12 12:30:00,243.32,243.35,243.01,243.01,3465.0,237.02,237.0492,236.718,236.718,3465.0
2024-04-12 12:35:00,243.05,243.05,242.63,242.65,2238.0,236.757,236.757,236.3478,236.3673,2238.0
2024-04-12 12:40:00,242.63,242.78,242.61,242.67,2652.0,236.3478,236.494,236.3284,236.3868,2652.0
2024-04-12 12:45:00,242.68,242.78,242.59,242.72,1616.0,236.3966,236.494,236.3089,236.4355,1616.0
2024-04-12 12:50:00,242.65,242.76,242.59,242.59,2253.0,236.3673,236.4745,236.3089,236.3089,2253.0
2024-04-12 12:55:00,242.59,242.59,242.5,242.5,1505.0,236.3089,236.3089,236.2212,236.2212,1505.0
2024-04-12 13:00:00,242.49,242.62,242.49,242.59,1701.0,236.2115,236.3381,236.2115,236.3089,1701.0
2024-04-12 13:05:00,242.59,242.68,242.53,242.63,1396.0,236.3089,236.3966,236.2504,236.3478,1396.0
2024-04-12 13:10:00,242.74,242.8,242.68,242.69,1530.0,236.455,236.5134,236.3966,236.4063,1530.0
2024-04-12 13:15:00,242.62,242.74,242.58,242.59,1717.0,236.3381,236.455,236.2991,236.3089,1717.0
2024-04-12 13:20:00,242.47,242.51,242.3,242.3,2500.0,236.192,236.231,236.0264,236.0264,2500.0
2024-04-12 13:25:00,242.31,242.32,242.19,242.27,3032.0,236.0361,236.0459,235.9192,235.9972,3032.0
2024-04-12 13:30:00,242.28,242.45,242.23,242.44,1900.0,236.0069,236.1725,235.9582,236.1628,1900.0
2024-04-12 13:35:00,242.53,242.53,242.36,242.46,3791.0,236.2504,236.2504,236.0848,236.1822,3791.0
2024-04-12 13:40:00,242.47,243.0,242.47,242.96,6234.0,236.192,236.7083,236.192,236.6693,6234.0
2024-04-12 13:45:00,243.07,243.42,243.03,243.3,2549.0,236.7765,237.1174,236.7375,237.0005,2549.0
2024-04-12 13:50:00,243.34,243.37,243.17,243.17,3299.0,237.0395,237.0687,236.8739,236.8739,3299.0
2024-04-12 13:55:00,243.2,243.28,243.03,243.11,2022.0,236.9031,236.981,236.7375,236.8154,2022.0
2024-04-12 14:00:00,242.82,242.88,242.66,242.78,4427.0,236.5329,236.5914,236.3771,236.494,4427.0
2024-04-12 14:05:00,242.97,243.36,242.97,243.34,3906.0,236.679,237.0589,236.679,237.0395,3906.0
2024-04-12 14:10:00,243.41,243.55,243.33,243.43,1749.0,237.1077,237.244,237.0297,237.1271,1749.0
2024-04-12 14:15:00,243.28,243.53,243.27,243.43,1548.0,236.981,237.2245,236.9713,237.1271,1548.0
2024-04-12 14:20:00,243.31,243.48,243.21,243.26,3775.0,237.0102,237.1758,236.9128,236.9615,3775.0
2024-04-12 14:25:00,243.2,243.39,243.13,243.39,778.0,236.9031,237.0882,236.8349,237.0882,778.0
2024-04-12 14:30:00,243.43,243.43,243.03,243.14,4020.0,237.1271,237.1271,236.7375,236.8446,4020.0
2024-04-12 14:35:00,243.14,243.23,243.0,243.01,4250.0,236.8446,236.9323,236.7083,236.718,4250.0
2024-04-12 14:40:00,243.03,243.5,243.03,243.15,3300.0,236.7375,237.1953,236.7375,236.8544,3300.0
2024-04-12 14:45:00,243.18,243.39,243.12,243.39,5864.0,236.8836,237.0882,236.8252,237.0882,5864.0
2024-04-12 14:50:00,243.45,243.57,243.3,243.32,4137.0,237.1466,237.2635,237.0005,237.02,4137.0
2024-04-12 14:55:00,243.3,243.34,243.23,243.28,1400.0,237.0005,237.0395,236.9323,236.981,1400.0
2024-04-12 15:00:00,243.33,243.37,243.15,243.37,4539.0,237.0297,237.0687,236.8544,237.0687,4539.0
2024-04-12 15:05:00,243.3,243.34,243.15,243.28,3572.0,237.0005,237.0395,236.8544,236.981,3572.0
2024-04-12 15:10:00,243.27,243.42,243.01,243.03,5486.0,236.9713,237.1174,236.718,236.7375,5486.0
2024-04-12 15:15:00,242.94,243.22,242.81,243.11,4236.0,236.6498,236.9226,236.5232,236.8154,4236.0
2024-04-12 15:20:00,243.11,243.32,243.01,243.31,4964.0,236.8154,237.02,236.718,237.0102,4964.0
2024-04-12 15:25:00,243.34,243.38,243.09,243.13,4925.0,237.0395,237.0784,236.7959,236.8349,4925.0
2024-04-12 15:30:00,243.16,243.59,243.09,243.52,5804.0,236.8641,237.283,236.7959,237.2148,5804.0
2024-04-12 15:35:00,243.51,243.51,243.06,243.06,5761.0,237.2051,237.2051,236.7667,236.7667,5761.0
2024-04-12 15:40:00,243.1,243.66,243.1,243.59,5899.0,236.8057,237.3512,236.8057,237.283,5899.0
2024-04-12 15:45:00,243.6,243.72,243.29,243.4,6155.0,237.2927,237.4096,236.9908,237.0979,6155.0
2024-04-12 15:50:00,243.45,243.53,243.09,243.37,15944.0,237.1466,237.2245,236.7959,237.0687,15944.0
2024-04-12 15:55:00,243.53,243.95,243.47,243.92,62307.0,237.2245,237.6337,237.1661,237.6044,62307.0
2024-04-15 09:30:00,247.08,247.09,246.13,246.47,19331.0,240.6826,240.6924,239.7572,240.0884,19331.0
2024-04-15 09:35:00,246.56,247.12,246.56,246.9,5091.0,240.1761,240.7216,240.1761,240.5073,5091.0
2024-04-15 09:40:00,247.02,247.32,246.92,247.07,8139.0,240.6242,240.9164,240.5268,240.6729,8139.0
2024-04-15 09:45:00,247.07,247.08,246.45,246.72,4877.0,240.6729,240.6826,240.0689,240.3319,4877.0
2024-04-15 09:50:00,246.76,246.99,246.48,246.99,3717.0,240.3709,240.595,240.0982,240.595,3717.0
2024-04-15 09:55:00,246.96,246.98,246.71,246.8,3090.0,240.5657,240.5852,240.3222,240.4099,3090.0
2024-04-15 10:00:00,246.7,246.9,246.23,246.24,10341.0,240.3125,240.5073,239.8546,239.8644,10341.0
2024-04-15 10:05:00,246.22,246.34,246.08,246.2,14706.0,239.8449,239.9618,239.7085,239.8254,14706.0
2024-04-15 10:10:00,246.15,246.24,245.61,246.02,16713.0,239.7767,239.8644,239.2507,239.6501,16713.0
2024-04-15 10:15:00,245.8,246.25,245.79,246.02,4728.0,239.4358,239.8741,239.426,239.6501,4728.0
2024-04-15 10:20:00,245.99,246.44,245.99,246.27,3784.0,239.6209,240.0592,239.6209,239.8936,3784.0
2024-04-15 10:25:00,246.13,246.22,245.97,246.07,4486.0,239.7572,239.8449,239.6014,239.6988,4486.0
2024-04-15 10:30:00,245.95,246.09,245.83,245.92,4137.0,239.5819,239.7183,239.465,239.5527,4137.0
2024-04-15 10:35:00,245.89,245.99,245.68,245.69,2677.0,239.5234,239.6209,239.3189,239.3286,2677.0
2024-04-15 10:40:00,245.77,245.99,245.77,245.99,800.0,239.4065,239.6209,239.4065,239.6209,800.0
2024-04-15 10:45:00,245.92,246.18,245.82,246.08,4959.0,239.5527,239.8059,239.4553,239.7085,4959.0
2024-04-15 10:50:00,246.03,246.04,245.91,245.97,2980.0,239.6598,239.6696,239.5429,239.6014,2980.0
2024-04-15 10:55:00,245.96,246.14,245.77,245.79,3167.0,239.5916,239.767,239.4065,239.426,3167.0
2024-04-15 11:00:00,245.82,246.04,245.65,245.92,2937.0,239.4553,239.6696,239.2897,239.5527,2937.0
2024-04-15 11:05:00,245.84,245.89,245.58,245.63,3031.0,239.4747,239.5234,239.2215,239.2702,3031.0
2024-04-15 11:10:00,245.66,245.67,245.45,245.52,2450.0,239.2994,239.3091,239.0948,239.163,2450.0
2024-04-15 11:15:00,245.61,245.65,245.46,245.52,3288.0,239.2507,239.2897,239.1046,239.163,3288.0
2024-04-15 11:20:00,245.53,245.68,245.46,245.62,1700.0,239.1728,239.3189,239.1046,239.2604,1700.0
2024-04-15 11:25:00,245.66,245.99,245.66,245.99,1538.0,239.2994,239.6209,239.2994,239.6209,1538.0
2024-04-15 11:30:00,245.99,246.15,245.9,246.04,4226.0,239.6209,239.7767,239.5332,239.6696,4226.0
2024-04-15 11:35:00,246.03,246.16,245.9,246.02,4125.0,239.6598,239.7864,239.5332,239.6501,4125.0
2024-04-15 11:40:00,246.09,246.14,245.83,245.97,2585.0,239.7183,239.767,239.465,239.6014,2585.0
2024-04-15 11:45:00,245.77,245.89,245.67,245.71,3156.0,239.4065,239.5234,239.3091,239.3481,3156.0
2024-04-15 11:50:00,245.68,246.19,245.68,246.09,3568.0,239.3189,239.8157,239.3189,239.7183,3568.0
2024-04-15 11:55:00,246.12,246.24,246.12,246.14,3249.0,239.7475,239.8644,239.7475,239.767,3249.0
2024-04-15 12:00:00,246.12,246.3,246.12,246.24,3003.0,239.7475,239.9228,239.7475,239.8644,3003.0
2024-04-15 12:05:00,246.28,246.28,246.14,246.22,1943.0,239.9033,239.9033,239.767,239.8449,1943.0
2024-04-15 12:10:00,246.18,246.25,246.14,246.17,2801.0,239.8059,239.8741,239.767,239.7962,2801.0
2024-04-15 12:15:00,246.27,246.27,246.1,246.15,2942.0,239.8936,239.8936,239.728,239.7767,2942.0
2024-04-15 12:20:00,246.21,246.21,245.6,245.67,2543.0,239.8352,239.8352,239.2409,239.3091,2543.0
2024-04-15 12:25:00,245.77,245.81,245.64,245.65,1232.0,239.4065,239.4455,239.2799,239.2897,1232.0
2024-04-15 12:30:00,245.65,245.65,245.45,245.5,717.0,239.2897,239.2897,239.0948,239.1435,717.0
2024-04-15 12:35:00,245.52,245.63,245.44,245.51,4231.0,239.163,239.2702,239.0851,239.1533,4231.0
2024-04-15 12:40:00,245.61,245.62,245.4,245.4,753.0,239.2507,239.2604,239.0461,239.0461,753.0
2024-04-15 12:45:00,245.42,245.62,245.39,245.51,4463.0,239.0656,239.2604,239.0364,239.1533,4463.0
2024-04-15 12:50:00,245.52,245.61,245.46,245.61,1500.0,239.163,239.2507,239.1046,239.2507,1500.0
2024-04-15 12:55:00,245.49,245.62,245.43,245.56,2127.0,239.1338,239.2604,239.0753,239.202,2127.0
2024-04-15 13:00:00,245.55,245.58,245.36,245.4,1816.0,239.1922,239.2215,239.0072,239.0461,1816.0
2024-04-15 13:05:00,245.36,245.46,245.31,245.32,2491.0,239.0072,239.1046,238.9585,238.9682,2491.0
2024-04-15 13:10:00,245.22,245.25,245.03,245.08,2213.0,238.8708,238.9,238.6857,238.7344,2213.0
2024-04-15 13:15:00,245.05,245.14,244.76,244.82,2684.0,238.7052,238.7929,238.4227,238.4811,2684.0
2024-04-15 13:20:00,244.7,244.7,244.27,244.52,2890.0,238.3643,238.3643,237.9454,238.1889,2890.0
2024-04-15 13:25:00,244.45,244.49,244.11,244.18,1863.0,238.1207,238.1597,237.7895,237.8577,1863.0
2024-04-15 13:30:00,244.12,244.12,243.79,244.09,3043.0,237.7993,237.7993,237.4778,237.77,3043.0
2024-04-15 13:35:00,244.09,244.3,244.02,244.09,2650.0,237.77,237.9746,237.7019,237.77,2650.0
2024-04-15 13:40:00,244.05,244.23,243.9,243.9,3155.0,237.7311,237.9064,237.585,237.585,3155.0
2024-04-15 13:45:00,243.75,244.0,243.64,243.71,2378.0,237.4388,237.6824,237.3317,237.3999,2378.0
2024-04-15 13:50:00,243.8,243.89,243.52,243.83,4442.0,237.4876,237.5752,237.2148,237.5168,4442.0
2024-04-15 13:55:00,243.73,243.95,243.65,243.94,2589.0,237.4194,237.6337,237.3414,237.6239,2589.0
2024-04-15 14:00:00,243.85,244.01,243.84,243.93,2128.0,237.5363,237.6921,237.5265,237.6142,2128.0
2024-04-15 14:05:00,243.97,243.97,243.74,243.9,2527.0,237.6532,237.6532,237.4291,237.585,2527.0
2024-04-15 14:10:00,243.82,243.82,243.66,243.75,2701.0,237.507,237.507,237.3512,237.4388,2701.0
2024-04-15 14:15:00,243.82,243.88,243.68,243.84,3652.0,237.507,237.5655,237.3707,237.5265,3652.0
2024-04-15 14:20:00,243.77,243.78,243.43,243.62,4632.0,237.4583,237.4681,237.1271,237.3122,4632.0
2024-04-15 14:25:00,243.54,243.84,243.54,243.67,1951.0,237.2343,237.5265,237.2343,237.3609,1951.0
2024-04-15 14:30:00,243.58,243.94,243.5,243.9,6074.0,237.2732,237.6239,237.1953,237.585,6074.0
2024-04-15 14:35:00,243.97,244.11,243.62,243.62,4935.0,237.6532,237.7895,237.3122,237.3122,4935.0
2024-04-15 14:40:00,243.76,243.91,243.69,243.69,2132.0,237.4486,237.5947,237.3804,237.3804,2132.0
2024-04-15 14:45:00,243.7,243.7,243.38,243.39,3120.0,237.3901,237.3901,237.0784,237.0882,3120.0
2024-04-15 14:50:00,243.37,243.39,243.22,243.29,2108.0,237.0687,237.0882,236.9226,236.9908,2108.0
2024-04-15 14:55:00,243.29,243.55,243.27,243.51,4362.0,236.9908,237.244,236.9713,237.2051,4362.0
2024-04-15 15:00:00,243.43,243.63,243.35,243.36,4390.0,237.1271,237.322,237.0492,237.0589,4390.0
2024-04-15 15:05:00,243.29,243.54,243.28,243.54,4129.0,236.9908,237.2343,236.981,237.2343,4129.0
2024-04-15 15:10:00,243.54,243.55,243.4,243.52,5828.0,237.2343,237.244,237.0979,237.2148,5828.0
2024-04-15 15:15:00,243.46,243.54,243.12,243.2,5291.0,237.1564,237.2343,236.8252,236.9031,5291.0
2024-04-15 15:20:00,243.28,243.56,243.16,243.4,4872.0,236.981,237.2538,236.8641,237.0979,4872.0
2024-04-15 15:25:00,243.42,243.53,243.36,243.48,6051.0,237.1174,237.2245,237.0589,237.1758,6051.0
2024-04-15 15:30:00,243.5,243.93,243.5,243.62,6908.0,237.1953,237.6142,237.1953,237.3122,6908.0
2024-04-15 15:35:00,243.57,243.66,243.4,243.66,5913.0,237.2635,237.3512,237.0979,237.3512,5913.0
2024-04-15 15:40:00,243.59,243.7,243.45,243.49,10971.0,237.283,237.3901,237.1466,237.1856,10971.0
2024-04-15 15:45:00,243.55,244.19,243.55,244.15,11707.0,237.244,237.8675,237.244,237.8285,11707.0
2024-04-15 15:50:00,244.14,244.37,243.98,244.23,20270.0,237.8188,238.0428,237.6629,237.9064,20270.0
2024-04-15 15:55:00,244.22,244.35,244.01,244.09,66996.0,237.8967,238.0233,237.6921,237.77,66996.0
2024-04-16 09:30:00,245.01,245.01,244.52,244.6,14951.0,238.6662,238.6662,238.1889,238.2668,14951.0
2024-04-16 09:35:00,244.44,245.24,244.44,244.68,4245.0,238.111,238.8903,238.111,238.3448,4245.0
2024-04-16 09:40:00,244.55,244.56,244.07,244.29,3007.0,238.2181,238.2279,237.7506,237.9649,3007.0
2024-04-16 09:45:00,244.24,244.25,243.96,244.24,4061.0,237.9162,237.9259,237.6434,237.9162,4061.0
2024-04-16 09:50:00,244.2,244.5,244.04,244.25,4117.0,237.8772,238.1694,237.7213,237.9259,4117.0
2024-04-16 09:55:00,244.1,244.48,244.0,244.06,8581.0,237.7798,238.1499,237.6824,237.7408,8581.0
2024-04-16 10:00:00,243.91,244.04,243.49,243.89,7621.0,237.5947,237.7213,237.1856,237.5752,7621.0
2024-04-16 10:05:00,243.86,244.28,243.62,244.18,7651.0,237.546,237.9551,237.3122,237.8577,7651.0
2024-04-16 10:10:00,244.22,244.8,244.18,244.74,6534.0,237.8967,238.4617,237.8577,238.4032,6534.0
2024-04-16 10:15:00,244.69,244.78,244.26,244.26,5762.0,238.3545,238.4422,237.9356,237.9356,5762.0
2024-04-16 10:20:00,244.37,244.44,243.98,244.44,7532.0,238.0428,238.111,237.6629,238.111,7532.0
2024-04-16 10:25:00,244.5,244.86,244.47,244.81,4158.0,238.1694,238.5201,238.1402,238.4714,4158.0
2024-04-16 10:30:00,244.77,244.97,244.52,244.65,9090.0,238.4324,238.6273,238.1889,238.3155,9090.0
2024-04-16 10:35:00,244.62,244.67,244.24,244.57,5656.0,238.2863,238.335,237.9162,238.2376,5656.0
2024-04-16 10:40:00,244.64,244.98,244.59,244.97,16736.0,238.3058,238.637,238.2571,238.6273,16736.0
2024-04-16 10:45:00,245.02,245.19,244.8,244.81,10396.0,238.676,238.8416,238.4617,238.4714,10396.0
2024-04-16 10:50:00,244.71,244.72,244.08,244.25,10724.0,238.374,238.3837,237.7603,237.9259,10724.0
2024-04-16 10:55:00,244.28,244.83,244.28,244.68,10511.0,237.9551,238.4909,237.9551,238.3448,10511.0
2024-04-16 11:00:00,244.68,244.79,244.24,244.26,4644.0,238.3448,238.4519,237.9162,237.9356,4644.0
2024-04-16 11:05:00,244.21,244.32,244.08,244.21,5006.0,237.8869,237.9941,237.7603,237.8869,5006.0
2024-04-16 11:10:00,244.26,244.36,244.07,244.16,7506.0,237.9356,238.0331,237.7506,237.8382,7506.0
2024-04-16 11:15:00,244.28,244.5,243.96,244.09,6675.0,237.9551,238.1694,237.6434,237.77,6675.0
2024-04-16 11:20:00,244.04,244.27,243.97,244.21,8463.0,237.7213,237.9454,237.6532,237.8869,8463.0
2024-04-16 11:25:00,244.2,244.35,244.12,244.2,3922.0,237.8772,238.0233,237.7993,237.8772,3922.0
2024-04-16 11:30:00,244.13,244.3,244.03,244.3,6005.0,237.809,237.9746,237.7116,237.9746,6005.0
2024-04-16 11:35:00,244.23,244.43,244.2,244.35,5562.0,237.9064,238.1012,237.8772,238.0233,5562.0
2024-04-16 11:40:00,244.36,244.54,244.24,244.52,5511.0,238.0331,238.2084,237.9162,238.1889,5511.0
2024-04-16 11:45:00,244.5,244.64,244.24,244.56,9182.0,238.1694,238.3058,237.9162,238.2279,9182.0
2024-04-16 11:50:00,244.64,244.99,244.61,244.98,6352.0,238.3058,238.6467,238.2766,238.637,6352.0
2024-04-16 11:55:00,244.97,245.03,244.7,244.7,8219.0,238.6273,238.6857,238.3643,238.3643,8219.0
2024-04-16 12:00:00,244.74,244.98,244.64,244.82,5881.0,238.4032,238.637,238.3058,238.4811,5881.0
2024-04-16 12:05:00,244.86,245.27,244.75,245.2,8947.0,238.5201,238.9195,238.413,238.8513,8947.0
2024-04-16 12:10:00,245.15,245.2,244.76,244.88,4162.0,238.8026,238.8513,238.4227,238.5396,4162.0
2024-04-16 12:15:00,244.77,245.06,244.77,244.95,2280.0,238.4324,238.7149,238.4324,238.6078,2280.0
2024-04-16 12:20:00,245.0,245.26,245.0,245.11,3642.0,238.6565,238.9098,238.6565,238.7636,3642.0
2024-04-16 12:25:00,245.09,245.35,245.08,245.2,3912.0,238.7442,238.9974,238.7344,238.8513,3912.0
2024-04-16 12:30:00,245.2,245.34,245.14,245.2,3252.0,238.8513,238.9877,238.7929,238.8513,3252.0
2024-04-16 12:35:00,245.15,245.32,245.09,245.09,4804.0,238.8026,238.9682,238.7442,238.7442,4804.0
2024-04-16 12:40:00,245.13,245.21,245.02,245.07,2539.0,238.7831,238.861,238.676,238.7247,2539.0
2024-04-16 12:45:00,245.09,245.43,244.94,245.34,12805.0,238.7442,239.0753,238.598,238.9877,12805.0
2024-04-16 12:50:00,245.28,245.53,245.17,245.18,4656.0,238.9292,239.1728,238.8221,238.8318,4656.0
2024-04-16 12:55:00,245.2,245.27,244.95,244.99,19902.0,238.8513,238.9195,238.6078,238.6467,19902.0
2024-04-16 13:00:00,244.98,244.98,244.2,244.2,1311.0,238.637,238.637,237.8772,237.8772,1311.0
2024-04-16 13:05:00,244.18,244.29,243.95,244.05,4332.0,237.8577,237.9649,237.6337,237.7311,4332.0
2024-04-16 13:10:00,243.99,244.06,243.91,244.03,3675.0,237.6726,237.7408,237.5947,237.7116,3675.0
2024-04-16 13:15:00,243.95,244.31,243.87,244.31,2907.0,237.6337,237.9843,237.5557,237.9843,2907.0
2024-04-16 13:20:00,244.28,244.55,244.24,244.55,3454.0,237.9551,238.2181,237.9162,238.2181,3454.0
2024-04-16 13:25:00,244.55,244.6,244.21,244.21,7381.0,238.2181,238.2668,237.8869,237.8869,7381.0
2024-04-16 13:30:00,244.29,244.3,243.65,244.27,12114.0,237.9649,237.9746,237.3414,237.9454,12114.0
2024-04-16 13:35:00,244.52,244.67,244.15,244.2,4853.0,238.1889,238.335,237.8285,237.8772,4853.0
2024-04-16 13:40:00,244.31,244.75,244.3,244.31,4213.0,237.9843,238.413,237.9746,237.9843,4213.0
2024-04-16 13:45:00,244.46,244.65,244.16,244.2,4469.0,238.1305,238.3155,237.8382,237.8772,4469.0
2024-04-16 13:50:00,244.12,244.38,243.88,244.16,6741.0,237.7993,238.0525,237.5655,237.8382,6741.0
2024-04-16 13:55:00,244.08,244.1,243.94,243.99,1397.0,237.7603,237.7798,237.6239,237.6726,1397.0
2024-04-16 14:00:00,244.02,244.13,243.87,244.02,7335.0,237.7019,237.809,237.5557,237.7019,7335.0
2024-04-16 14:05:00,244.13,244.9,243.97,244.9,5272.0,237.809,238.5591,237.6532,238.5591,5272.0
2024-04-16 14:10:00,244.77,244.99,244.51,244.52,3420.0,238.4324,238.6467,238.1792,238.1889,3420.0
2024-04-16 14:15:00,244.22,244.22,243.92,243.93,3066.0,237.8967,237.8967,237.6044,237.6142,3066.0
2024-04-16 14:20:00,243.87,243.87,243.43,243.76,3400.0,237.5557,237.5557,237.1271,237.4486,3400.0
2024-04-16 14:25:00,243.78,244.09,243.64,243.68,2536.0,237.4681,237.77,237.3317,237.3707,2536.0
2024-04-16 14:30:00,243.83,244.11,243.74,244.11,1688.0,237.5168,237.7895,237.4291,237.7895,1688.0
2024-04-16 14:35:00,244.07,244.18,243.96,244.18,1401.0,237.7506,237.8577,237.6434,237.8577,1401.0
2024-04-16 14:40:00,244.24,244.33,244.11,244.29,2614.0,237.9162,238.0038,237.7895,237.9649,2614.0
2024-04-16 14:45:00,244.08,244.42,244.05,244.16,3626.0,237.7603,238.0915,237.7311,237.8382,3626.0
2024-04-16 14:50:00,244.32,244.78,244.13,244.76,2770.0,237.9941,238.4422,237.809,238.4227,2770.0
2024-04-16 14:55:00,244.68,244.94,244.67,244.87,4352.0,238.3448,238.598,238.335,238.5298,4352.0
2024-04-16 15:00:00,244.88,244.88,244.56,244.66,4153.0,238.5396,238.5396,238.2279,238.3253,4153.0
2024-04-16 15:05:00,244.77,244.79,244.63,244.71,2120.0,238.4324,238.4519,238.2961,238.374,2120.0
2024-04-16 15:10:00,244.72,244.87,244.71,244.71,5256.0,238.3837,238.5298,238.374,238.374,5256.0
2024-04-16 15:15:00,244.63,244.73,244.44,244.64,2045.0,238.2961,238.3935,238.111,238.3058,2045.0
2024-04-16 15:20:00,244.59,244.81,244.52,244.75,5386.0,238.2571,238.4714,238.1889,238.413,5386.0
2024-04-16 15:25:00,244.7,244.82,244.69,244.78,4201.0,238.3643,238.4811,238.3545,238.4422,4201.0
2024-04-16 15:30:00,244.69,244.76,244.13,244.17,4835.0,238.3545,238.4227,237.809,237.848,4835.0
2024-04-16 15:35:00,244.04,244.54,243.95,244.52,4360.0,237.7213,238.2084,237.6337,238.1889,4360.0
2024-04-16 15:40:00,244.5,244.63,244.29,244.61,4738.0,238.1694,238.2961,237.9649,238.2766,4738.0
2024-04-16 15:45:00,244.57,244.73,244.46,244.73,7536.0,238.2376,238.3935,238.1305,238.3935,7536.0
2024-04-16 15:50:00,244.64,245.02,244.53,244.84,24414.0,238.3058,238.676,238.1987,238.5006,24414.0
2024-04-16 15:55:00,244.81,244.81,244.08,244.22,35813.0,238.4714,238.4714,237.7603,237.8967,35813.0
2024-04-17 09:30:00,245.61,245.61,244.28,244.62,15918.0,239.2507,239.2507,237.9551,238.2863,15918.0
2024-04-17 09:35:00,244.43,244.43,243.84,244.19,4792.0,238.1012,238.1012,237.5265,237.8675,4792.0
2024-04-17 09:40:00,244.41,244.68,244.28,244.68,4793.0,238.0818,238.3448,237.9551,238.3448,4793.0
2024-04-17 09:45:00,244.45,244.49,244.44,244.44,1100.0,238.1207,238.1597,238.111,238.111,1100.0
2024-04-17 09:50:00,244.48,245.04,244.38,245.04,8834.0,238.1499,238.6954,238.0525,238.6954,8834.0
2024-04-17 09:55:00,244.96,244.96,244.51,244.51,2530.0,238.6175,238.6175,238.1792,238.1792,2530.0
2024-04-17 10:00:00,244.45,244.48,243.9,244.01,2261.0,238.1207,238.1499,237.585,237.6921,2261.0
2024-04-17 10:05:00,244.15,244.44,244.12,244.42,2527.0,237.8285,238.111,237.7993,238.0915,2527.0
2024-04-17 10:10:00,244.56,244.84,244.56,244.6,2998.0,238.2279,238.5006,238.2279,238.2668,2998.0
2024-04-17 10:15:00,244.61,244.89,244.5,244.68,1403.0,238.2766,238.5493,238.1694,238.3448,1403.0
2024-04-17 10:20:00,244.72,244.81,244.48,244.54,3089.0,238.3837,238.4714,238.1499,238.2084,3089.0
2024-04-17 10:25:00,244.91,245.05,244.77,244.87,1537.0,238.5688,238.7052,238.4324,238.5298,1537.0
2024-04-17 10:30:00,244.78,244.78,244.45,244.63,5156.0,238.4422,238.4422,238.1207,238.2961,5156.0
2024-04-17 10:35:00,244.72,244.77,244.5,244.5,2244.0,238.3837,238.4324,238.1694,238.1694,2244.0
2024-04-17 10:40:00,244.38,244.42,244.15,244.15,3207.0,238.0525,238.0915,237.8285,237.8285,3207.0
2024-04-17 10:45:00,244.18,244.22,244.06,244.14,2402.0,237.8577,237.8967,237.7408,237.8188,2402.0
2024-04-17 10:50:00,244.05,244.1,243.47,243.64,6581.0,237.7311,237.7798,237.1661,237.3317,6581.0
2024-04-17 10:55:00,243.79,243.94,243.65,243.87,3824.0,237.4778,237.6239,237.3414,237.5557,3824.0
2024-04-17 11:00:00,244.09,244.37,243.99,244.3,9725.0,237.77,238.0428,237.6726,237.9746,9725.0
2024-04-17 11:05:00,244.17,244.17,243.73,243.73,2800.0,237.848,237.848,237.4194,237.4194,2800.0
2024-04-17 11:10:00,243.79,243.79,243.57,243.6,1638.0,237.4778,237.4778,237.2635,237.2927,1638.0
2024-04-17 11:15:00,243.56,243.57,243.33,243.39,811.0,237.2538,237.2635,237.0297,237.0882,811.0
2024-04-17 11:20:00,243.32,243.32,243.18,243.21,1312.0,237.02,237.02,236.8836,236.9128,1312.0
2024-04-17 11:25:00,243.11,243.24,242.92,242.95,6935.0,236.8154,236.9421,236.6303,236.6596,6935.0
2024-04-17 11:30:00,242.83,242.87,242.29,242.33,10659.0,236.5427,236.5816,236.0167,236.0556,10659.0
2024-04-17 11:35:00,242.24,242.71,242.24,242.65,9788.0,235.9679,236.4258,235.9679,236.3673,9788.0
2024-04-17 11:40:00,242.69,242.97,242.69,242.84,12427.0,236.4063,236.679,236.4063,236.5524,12427.0
2024-04-17 11:45:00,242.79,242.82,242.62,242.75,9181.0,236.5037,236.5329,236.3381,236.4647,9181.0
2024-04-17 11:50:00,242.82,243.01,242.77,242.94,2300.0,236.5329,236.718,236.4842,236.6498,2300.0
2024-04-17 11:55:00,242.97,243.06,242.97,243.03,1810.0,236.679,236.7667,236.679,236.7375,1810.0
2024-04-17 12:00:00,243.04,243.11,242.63,242.63,2200.0,236.7472,236.8154,236.3478,236.3478,2200.0
2024-04-17 12:05:00,242.58,242.63,242.36,242.61,2713.0,236.2991,236.3478,236.0848,236.3284,2713.0
2024-04-17 12:10:00,242.7,242.79,242.55,242.55,1400.0,236.416,236.5037,236.2699,236.2699,1400.0
2024-04-17 12:15:00,242.44,242.48,242.33,242.47,1900.0,236.1628,236.2017,236.0556,236.192,1900.0
2024-04-17 12:20:00,242.4,242.55,242.33,242.53,2768.0,236.1238,236.2699,236.0556,236.2504,2768.0
2024-04-17 12:25:00,242.62,242.71,242.39,242.46,2347.0,236.3381,236.4258,236.1141,236.1822,2347.0
2024-04-17 12:30:00,242.41,242.41,242.2,242.37,1769.0,236.1335,236.1335,235.929,236.0946,1769.0
2024-04-17 12:35:00,242.28,242.52,242.03,242.52,2985.0,236.0069,236.2407,235.7634,236.2407,2985.0
2024-04-17 12:40:00,242.44,242.59,242.32,242.43,2440.0,236.1628,236.3089,236.0459,236.153,2440.0
2024-04-17 12:45:00,242.54,242.78,242.34,242.78,2700.0,236.2602,236.494,236.0654,236.494,2700.0
2024-04-17 12:50:00,242.6,242.68,242.47,242.62,2868.0,236.3186,236.3966,236.192,236.3381,2868.0
2024-04-17 12:55:00,242.62,242.62,242.35,242.37,1100.0,236.3381,236.3381,236.0751,236.0946,1100.0
2024-04-17 13:00:00,242.3,242.69,242.3,242.68,4368.0,236.0264,236.4063,236.0264,236.3966,4368.0
2024-04-17 13:05:00,242.59,242.75,242.36,242.55,4068.0,236.3089,236.4647,236.0848,236.2699,4068.0
2024-04-17 13:10:00,242.59,242.85,242.51,242.85,3000.0,236.3089,236.5622,236.231,236.5622,3000.0
2024-04-17 13:15:00,242.84,243.2,242.79,243.11,4028.0,236.5524,236.9031,236.5037,236.8154,4028.0
2024-04-17 13:20:00,243.12,243.33,243.08,243.16,5446.0,236.8252,237.0297,236.7862,236.8641,5446.0
2024-04-17 13:25:00,243.22,243.37,243.13,243.29,1715.0,236.9226,237.0687,236.8349,236.9908,1715.0
2024-04-17 13:30:00,243.44,243.46,243.03,243.03,3361.0,237.1369,237.1564,236.7375,236.7375,3361.0
2024-04-17 13:35:00,243.07,243.27,243.06,243.11,2668.0,236.7765,236.9713,236.7667,236.8154,2668.0
2024-04-17 13:40:00,243.09,243.25,243.05,243.18,2979.0,236.7959,236.9518,236.757,236.8836,2979.0
2024-04-17 13:45:00,243.13,243.23,243.08,243.23,1890.0,236.8349,236.9323,236.7862,236.9323,1890.0
2024-04-17 13:50:00,243.39,243.45,243.12,243.21,3606.0,237.0882,237.1466,236.8252,236.9128,3606.0
2024-04-17 13:55:00,243.43,243.61,243.24,243.34,3791.0,237.1271,237.3025,236.9421,237.0395,3791.0
2024-04-17 14:00:00,243.39,243.49,243.33,243.41,2100.0,237.0882,237.1856,237.0297,237.1077,2100.0
2024-04-17 14:05:00,243.38,243.56,243.31,243.38,2966.0,237.0784,237.2538,237.0102,237.0784,2966.0
2024-04-17 14:10:00,243.31,243.44,243.3,243.33,2566.0,237.0102,237.1369,237.0005,237.0297,2566.0
2024-04-17 14:15:00,243.24,243.34,243.02,243.34,3131.0,236.9421,237.0395,236.7277,237.0395,3131.0
2024-04-17 14:20:00,243.23,243.4,243.13,243.36,2749.0,236.9323,237.0979,236.8349,237.0589,2749.0
2024-04-17 14:25:00,243.38,243.5,243.23,243.34,3174.0,237.0784,237.1953,236.9323,237.0395,3174.0
2024-04-17 14:30:00,243.33,243.41,243.24,243.25,3476.0,237.0297,237.1077,236.9421,236.9518,3476.0
2024-04-17 14:35:00,243.24,243.28,243.1,243.28,2935.0,236.9421,236.981,236.8057,236.981,2935.0
2024-04-17 14:40:00,243.23,243.89,243.22,243.89,3805.0,236.9323,237.5752,236.9226,237.5752,3805.0
2024-04-17 14:45:00,243.79,243.99,243.41,243.42,3145.0,237.4778,237.6726,237.1077,237.1174,3145.0
2024-04-17 14:50:00,243.42,243.57,242.87,242.88,2050.0,237.1174,237.2635,236.5816,236.5914,2050.0
2024-04-17 14:55:00,243.06,243.11,242.97,243.09,2350.0,236.7667,236.8154,236.679,236.7959,2350.0
2024-04-17 15:00:00,242.92,242.93,242.67,242.79,2440.0,236.6303,236.6401,236.3868,236.5037,2440.0
2024-04-17 15:05:00,242.62,242.75,242.22,242.22,4537.0,236.3381,236.4647,235.9485,235.9485,4537.0
2024-04-17 15:10:00,242.26,242.41,242.15,242.32,4745.0,235.9874,236.1335,235.8803,236.0459,4745.0
2024-04-17 15:15:00,242.31,242.64,242.3,242.56,2500.0,236.0361,236.3576,236.0264,236.2797,2500.0
2024-04-17 15:20:00,242.62,242.83,242.59,242.8,2283.0,236.3381,236.5427,236.3089,236.5134,2283.0
2024-04-17 15:25:00,242.8,243.02,242.7,242.76,8847.0,236.5134,236.7277,236.416,236.4745,8847.0
2024-04-17 15:30:00,242.86,243.4,242.86,243.35,8915.0,236.5719,237.0979,236.5719,237.0492,8915.0
2024-04-17 15:35:00,243.31,243.53,243.25,243.33,9633.0,237.0102,237.2245,236.9518,237.0297,9633.0
2024-04-17 15:40:00,243.4,243.65,243.33,243.46,12341.0,237.0979,237.3414,237.0297,237.1564,12341.0
2024-04-17 15:45:00,243.44,243.88,243.41,243.73,10833.0,237.1369,237.5655,237.1077,237.4194,10833.0
2024-04-17 15:50:00,243.75,243.79,243.32,243.48,25466.0,237.4388,237.4778,237.02,237.1758,25466.0
2024-04-17 15:55:00,243.47,243.61,242.85,242.94,61092.0,237.1661,237.3025,236.5622,236.6498,61092.0
2024-04-18 09:30:00,244.5,245.0,242.99,243.09,19789.0,238.1694,238.6565,236.6985,236.7959,19789.0
2024-04-18 09:35:00,243.06,243.94,243.04,243.78,4799.0,236.7667,237.6239,236.7472,237.4681,4799.0
2024-04-18 09:40:00,243.71,244.07,243.32,243.5,6724.0,237.3999,237.7506,237.02,237.1953,6724.0
2024-04-18 09:45:00,243.4,243.44,243.15,243.41,3410.0,237.0979,237.1369,236.8544,237.1077,3410.0
2024-04-18 09:50:00,243.54,243.74,243.13,243.74,3537.0,237.2343,237.4291,236.8349,237.4291,3537.0
2024-04-18 09:55:00,243.62,243.82,243.22,243.33,7985.0,237.3122,237.507,236.9226,237.0297,7985.0
2024-04-18 10:00:00,243.49,243.86,243.48,243.63,4927.0,237.1856,237.546,237.1758,237.322,4927.0
2024-04-18 10:05:00,243.66,243.95,243.46,243.95,3345.0,237.3512,237.6337,237.1564,237.6337,3345.0
2024-04-18 10:10:00,243.84,243.84,243.29,243.37,4386.0,237.5265,237.5265,236.9908,237.0687,4386.0
2024-04-18 10:15:00,243.49,243.63,243.33,243.42,2003.0,237.1856,237.322,237.0297,237.1174,2003.0
2024-04-18 10:20:00,243.26,243.26,243.17,243.17,577.0,236.9615,236.9615,236.8739,236.8739,577.0
2024-04-18 10:25:00,243.4,243.57,243.26,243.57,4083.0,237.0979,237.2635,236.9615,237.2635,4083.0
2024-04-18 10:30:00,243.59,243.84,243.38,243.82,3589.0,237.283,237.5265,237.0784,237.507,3589.0
2024-04-18 10:35:00,243.84,243.84,243.51,243.55,4277.0,237.5265,237.5265,237.2051,237.244,4277.0
2024-04-18 10:40:00,243.59,243.72,243.51,243.64,2005.0,237.283,237.4096,237.2051,237.3317,2005.0
2024-04-18 10:45:00,243.58,244.19,243.57,244.1,7443.0,237.2732,237.8675,237.2635,237.7798,7443.0
2024-04-18 10:50:00,244.2,244.23,243.89,244.09,3168.0,237.8772,237.9064,237.5752,237.77,3168.0
2024-04-18 10:55:00,244.18,244.39,244.16,244.21,3336.0,237.8577,238.0623,237.8382,237.8869,3336.0
2024-04-18 11:00:00,244.29,244.42,243.75,243.83,9459.0,237.9649,238.0915,237.4388,237.5168,9459.0
2024-04-18 11:05:00,243.93,244.0,243.53,243.6,2209.0,237.6142,237.6824,237.2245,237.2927,2209.0
2024-04-18 11:10:00,243.54,243.75,243.42,243.55,4150.0,237.2343,237.4388,237.1174,237.244,4150.0
2024-04-18 11:15:00,243.69,243.7,243.28,243.29,4772.0,237.3804,237.3901,236.981,236.9908,4772.0
2024-04-18 11:20:00,243.29,243.44,243.24,243.33,2510.0,236.9908,237.1369,236.9421,237.0297,2510.0
2024-04-18 11:25:00,243.31,243.31,243.03,243.04,3488.0,237.0102,237.0102,236.7375,236.7472,3488.0
2024-04-18 11:30:00,243.04,243.1,242.88,242.88,1919.0,236.7472,236.8057,236.5914,236.5914,1919.0
2024-04-18 11:35:00,242.95,243.13,242.8,243.13,4932.0,236.6596,236.8349,236.5134,236.8349,4932.0
2024-04-18 11:40:00,243.13,243.13,242.76,242.84,2139.0,236.8349,236.8349,236.4745,236.5524,2139.0
2024-04-18 11:45:00,242.72,242.79,242.67,242.79,1100.0,236.4355,236.5037,236.3868,236.5037,1100.0
2024-04-18 11:50:00,242.63,242.72,242.63,242.64,1208.0,236.3478,236.4355,236.3478,236.3576,1208.0
2024-04-18 11:55:00,242.61,242.85,242.59,242.72,4716.0,236.3284,236.5622,236.3089,236.4355,4716.0
2024-04-18 12:00:00,242.8,242.94,242.76,242.88,3273.0,236.5134,236.6498,236.4745,236.5914,3273.0
2024-04-18 12:05:00,242.88,242.98,242.8,242.82,1400.0,236.5914,236.6888,236.5134,236.5329,1400.0
2024-04-18 12:10:00,242.82,243.05,242.63,243.05,2900.0,236.5329,236.757,236.3478,236.757,2900.0
2024-04-18 12:15:00,243.0,243.15,242.96,243.15,1900.0,236.7083,236.8544,236.6693,236.8544,1900.0
2024-04-18 12:20:00,243.09,243.21,243.02,243.04,1826.0,236.7959,236.9128,236.7277,236.7472,1826.0
2024-04-18 12:25:00,243.06,243.13,242.75,242.95,3699.0,236.7667,236.8349,236.4647,236.6596,3699.0
2024-04-18 12:30:00,242.95,243.0,242.5,242.54,2532.0,236.6596,236.7083,236.2212,236.2602,2532.0
2024-04-18 12:35:00,242.65,242.93,242.65,242.87,2838.0,236.3673,236.6401,236.3673,236.5816,2838.0
2024-04-18 12:40:00,242.86,243.01,242.75,242.88,3953.0,236.5719,236.718,236.4647,236.5914,3953.0
2024-04-18 12:45:00,242.89,242.96,242.78,242.95,2897.0,236.6011,236.6693,236.494,236.6596,2897.0
2024-04-18 12:50:00,242.92,242.92,242.54,242.66,3656.0,236.6303,236.6303,236.2602,236.3771,3656.0
2024-04-18 12:55:00,242.61,242.94,242.59,242.93,8577.0,236.3284,236.6498,236.3089,236.6401,8577.0
2024-04-18 13:00:00,242.86,242.98,242.81,242.9,2050.0,236.5719,236.6888,236.5232,236.6109,2050.0
2024-04-18 13:05:00,242.89,243.05,242.83,243.03,2383.0,236.6011,236.757,236.5427,236.7375,2383.0
2024-04-18 13:10:00,243.09,243.09,242.85,242.85,2000.0,236.7959,236.7959,236.5622,236.5622,2000.0
2024-04-18 13:15:00,242.85,242.94,242.18,242.27,2600.0,236.5622,236.6498,235.9095,235.9972,2600.0
2024-04-18 13:20:00,242.34,242.36,242.1,242.11,1900.0,236.0654,236.0848,235.8316,235.8413,1900.0
2024-04-18 13:25:00,242.25,242.44,242.2,242.37,1337.0,235.9777,236.1628,235.929,236.0946,1337.0
2024-04-18 13:30:00,242.42,242.42,242.17,242.24,600.0,236.1433,236.1433,235.8998,235.9679,600.0
2024-04-18 13:35:00,242.28,242.3,242.03,242.2,800.0,236.0069,236.0264,235.7634,235.929,800.0
2024-04-18 13:40:00,242.27,242.42,241.92,242.27,3814.0,235.9972,236.1433,235.6562,235.9972,3814.0
2024-04-18 13:45:00,242.29,242.3,242.11,242.3,3593.0,236.0167,236.0264,235.8413,236.0264,3593.0
2024-04-18 13:50:00,242.27,242.27,241.94,241.95,903.0,235.9972,235.9972,235.6757,235.6855,903.0
2024-04-18 13:55:00,242.09,242.2,242.0,242.16,1158.0,235.8218,235.929,235.7342,235.89,1158.0
2024-04-18 14:00:00,242.17,242.2,242.0,242.0,2369.0,235.8998,235.929,235.7342,235.7342,2369.0
2024-04-18 14:05:00,242.0,242.11,241.93,242.02,1800.0,235.7342,235.8413,235.666,235.7536,1800.0
2024-04-18 14:10:00,241.95,242.15,241.89,242.15,2609.0,235.6855,235.8803,235.627,235.8803,2609.0
2024-04-18 14:15:00,242.08,242.29,242.07,242.24,1325.0,235.8121,236.0167,235.8023,235.9679,1325.0
2024-04-18 14:20:00,242.21,242.36,242.2,242.26,5650.0,235.9387,236.0848,235.929,235.9874,5650.0
2024-04-18 14:25:00,242.26,242.33,241.87,241.87,1312.0,235.9874,236.0556,235.6075,235.6075,1312.0
2024-04-18 14:30:00,241.87,242.01,241.66,241.67,5022.0,235.6075,235.7439,235.403,235.4127,5022.0
2024-04-18 14:35:00,241.75,241.97,241.71,241.71,1513.0,235.4906,235.7049,235.4517,235.4517,1513.0
2024-04-18 14:40:00,241.77,242.18,241.76,242.18,5514.0,235.5101,235.9095,235.5004,235.9095,5514.0
2024-04-18 14:45:00,242.13,242.25,242.02,242.25,1550.0,235.8608,235.9777,235.7536,235.9777,1550.0
2024-04-18 14:50:00,242.18,242.31,242.03,242.21,2963.0,235.9095,236.0361,235.7634,235.9387,2963.0
2024-04-18 14:55:00,242.16,242.2,242.02,242.04,3300.0,235.89,235.929,235.7536,235.7731,3300.0
2024-04-18 15:00:00,242.07,242.35,242.02,242.3,3600.0,235.8023,236.0751,235.7536,236.0264,3600.0
2024-04-18 15:05:00,242.3,242.41,242.26,242.3,4952.0,236.0264,236.1335,235.9874,236.0264,4952.0
2024-04-18 15:10:00,242.35,242.5,242.28,242.48,3871.0,236.0751,236.2212,236.0069,236.2017,3871.0
2024-04-18 15:15:00,242.48,242.59,242.37,242.47,4520.0,236.2017,236.3089,236.0946,236.192,4520.0
2024-04-18 15:20:00,242.47,242.84,242.38,242.82,6338.0,236.192,236.5524,236.1043,236.5329,6338.0
2024-04-18 15:25:00,242.75,242.91,242.49,242.59,13376.0,236.4647,236.6206,236.2115,236.3089,13376.0
2024-04-18 15:30:00,242.59,242.71,242.55,242.64,4031.0,236.3089,236.4258,236.2699,236.3576,4031.0
2024-04-18 15:35:00,242.63,242.71,242.4,242.4,3786.0,236.3478,236.4258,236.1238,236.1238,3786.0
2024-04-18 15:40:00,242.46,242.57,242.36,242.47,6501.0,236.1822,236.2894,236.0848,236.192,6501.0
2024-04-18 15:45:00,242.46,242.57,242.42,242.45,6797.0,236.1822,236.2894,236.1433,236.1725,6797.0
2024-04-18 15:50:00,242.42,242.54,241.69,241.92,30589.0,236.1433,236.2602,235.4322,235.6562,30589.0
2024-04-18 15:55:00,241.86,242.09,241.68,242.02,54443.0,235.5978,235.8218,235.4224,235.7536,54443.0
2024-04-19 09:30:00,243.81,244.28,242.78,243.12,120119.0,237.4973,237.9551,236.494,236.8252,120119.0
2024-04-19 09:35:00,243.07,243.3,242.71,243.02,4907.0,236.7765,237.0005,236.4258,236.7277,4907.0
2024-04-19 09:40:00,243.02,243.24,242.81,243.24,4143.0,236.7277,236.9421,236.5232,236.9421,4143.0
2024-04-19 09:45:00,243.11,243.48,243.06,243.34,4101.0,236.8154,237.1758,236.7667,237.0395,4101.0
2024-04-19 09:50:00,243.43,243.64,243.26,243.4,3625.0,237.1271,237.3317,236.9615,237.0979,3625.0
2024-04-19 09:55:00,243.31,243.69,243.21,243.69,5207.0,237.0102,237.3804,236.9128,237.3804,5207.0
2024-04-19 10:00:00,243.61,243.62,243.0,243.25,3788.0,237.3025,237.3122,236.7083,236.9518,3788.0
2024-04-19 10:05:00,243.14,243.38,242.97,242.97,2708.0,236.8446,237.0784,236.679,236.679,2708.0
2024-04-19 10:10:00,242.97,243.04,242.7,242.81,6048.0,236.679,236.7472,236.416,236.5232,6048.0
2024-04-19 10:15:00,243.0,243.21,242.75,242.76,8075.0,236.7083,236.9128,236.4647,236.4745,8075.0
2024-04-19 10:20:00,242.88,243.43,242.74,243.37,6502.0,236.5914,237.1271,236.455,237.0687,6502.0
2024-04-19 10:25:00,243.38,243.85,243.23,243.84,8804.0,237.0784,237.5363,236.9323,237.5265,8804.0
2024-04-19 10:30:00,243.9,244.27,243.7,244.16,8260.0,237.585,237.9454,237.3901,237.8382,8260.0
2024-04-19 10:35:00,244.19,244.19,243.43,243.6,5341.0,237.8675,237.8675,237.1271,237.2927,5341.0
2024-04-19 10:40:00,243.39,243.42,243.01,243.41,3175.0,237.0882,237.1174,236.718,237.1077,3175.0
2024-04-19 10:45:00,243.37,243.41,243.08,243.08,3811.0,237.0687,237.1077,236.7862,236.7862,3811.0
2024-04-19 10:50:00,243.13,243.19,243.05,243.19,1100.0,236.8349,236.8933,236.757,236.8933,1100.0
2024-04-19 10:55:00,243.04,243.15,242.75,242.89,2312.0,236.7472,236.8544,236.4647,236.6011,2312.0
2024-04-19 11:00:00,242.76,243.04,242.59,242.88,2101.0,236.4745,236.7472,236.3089,236.5914,2101.0
2024-04-19 11:05:00,242.96,243.17,242.91,242.96,4147.0,236.6693,236.8739,236.6206,236.6693,4147.0
2024-04-19 11:10:00,243.05,243.15,242.87,242.91,2058.0,236.757,236.8544,236.5816,236.6206,2058.0
2024-04-19 11:15:00,242.88,243.0,242.83,242.92,3055.0,236.5914,236.7083,236.5427,236.6303,3055.0
2024-04-19 11:20:00,242.95,242.95,242.63,242.77,1597.0,236.6596,236.6596,236.3478,236.4842,1597.0
2024-04-19 11:25:00,242.78,242.93,242.78,242.84,1898.0,236.494,236.6401,236.494,236.5524,1898.0
2024-04-19 11:30:00,242.78,242.86,242.65,242.84,1330.0,236.494,236.5719,236.3673,236.5524,1330.0
2024-04-19 11:35:00,242.86,242.9,242.66,242.79,2105.0,236.5719,236.6109,236.3771,236.5037,2105.0
2024-04-19 11:40:00,242.86,242.92,242.53,242.59,2709.0,236.5719,236.6303,236.2504,236.3089,2709.0
2024-04-19 11:45:00,242.56,242.92,242.54,242.91,8159.0,236.2797,236.6303,236.2602,236.6206,8159.0
2024-04-19 11:50:00,242.86,243.07,242.86,242.9,7448.0,236.5719,236.7765,236.5719,236.6109,7448.0
2024-04-19 11:55:00,242.99,242.99,242.78,242.9,1769.0,236.6985,236.6985,236.494,236.6109,1769.0
2024-04-19 12:00:00,242.93,243.2,242.9,243.0,2744.0,236.6401,236.9031,236.6109,236.7083,2744.0
2024-04-19 12:05:00,243.09,243.33,243.03,243.11,2546.0,236.7959,237.0297,236.7375,236.8154,2546.0
2024-04-19 12:10:00,243.02,243.04,242.78,242.78,600.0,236.7277,236.7472,236.494,236.494,600.0
2024-04-19 12:15:00,242.65,242.81,242.52,242.52,1366.0,236.3673,236.5232,236.2407,236.2407,1366.0
2024-04-19 12:20:00,242.58,242.82,242.57,242.76,2133.0,236.2991,236.5329,236.2894,236.4745,2133.0
2024-04-19 12:25:00,242.82,243.09,242.79,243.01,4080.0,236.5329,236.7959,236.5037,236.718,4080.0
2024-04-19 12:30:00,243.03,243.14,242.9,243.06,3295.0,236.7375,236.8446,236.6109,236.7667,3295.0
2024-04-19 12:35:00,242.95,243.06,242.87,242.88,3191.0,236.6596,236.7667,236.5816,236.5914,3191.0
2024-04-19 12:40:00,242.88,243.17,242.87,243.13,2187.0,236.5914,236.8739,236.5816,236.8349,2187.0
2024-04-19 12:45:00,242.98,243.19,242.88,243.15,3674.0,236.6888,236.8933,236.5914,236.8544,3674.0
2024-04-19 12:50:00,243.28,243.5,243.28,243.32,4050.0,236.981,237.1953,236.981,237.02,4050.0
2024-04-19 12:55:00,243.32,243.41,243.18,243.18,700.0,237.02,237.1077,236.8836,236.8836,700.0
2024-04-19 13:00:00,243.34,243.39,243.08,243.21,18166.0,237.0395,237.0882,236.7862,236.9128,18166.0
2024-04-19 13:05:00,243.09,243.14,242.92,243.08,3116.0,236.7959,236.8446,236.6303,236.7862,3116.0
2024-04-19 13:10:00,242.94,242.94,242.76,242.82,5700.0,236.6498,236.6498,236.4745,236.5329,5700.0
2024-04-19 13:15:00,242.73,243.02,242.73,242.82,3772.0,236.4453,236.7277,236.4453,236.5329,3772.0
2024-04-19 13:20:00,242.93,243.0,242.65,242.7,6937.0,236.6401,236.7083,236.3673,236.416,6937.0
2024-04-19 13:25:00,242.75,242.85,242.55,242.62,8134.0,236.4647,236.5622,236.2699,236.3381,8134.0
2024-04-19 13:30:00,242.61,242.73,242.54,242.61,1669.0,236.3284,236.4453,236.2602,236.3284,1669.0
2024-04-19 13:35:00,242.67,242.72,242.54,242.55,2921.0,236.3868,236.4355,236.2602,236.2699,2921.0
2024-04-19 13:40:00,242.45,242.64,242.45,242.48,2049.0,236.1725,236.3576,236.1725,236.2017,2049.0
2024-04-19 13:45:00,242.57,242.88,242.55,242.88,3582.0,236.2894,236.5914,236.2699,236.5914,3582.0
2024-04-19 13:50:00,242.95,243.27,242.95,243.27,1963.0,236.6596,236.9713,236.6596,236.9713,1963.0
2024-04-19 13:55:00,243.07,243.09,242.99,243.02,2465.0,236.7765,236.7959,236.6985,236.7277,2465.0
2024-04-19 14:00:00,242.97,243.03,242.82,243.0,3176.0,236.679,236.7375,236.5329,236.7083,3176.0
2024-04-19 14:05:00,243.14,243.43,243.04,243.05,5175.0,236.8446,237.1271,236.7472,236.757,5175.0
2024-04-19 14:10:00,242.97,242.97,242.82,242.87,1772.0,236.679,236.679,236.5329,236.5816,1772.0
2024-04-19 14:15:00,242.89,243.33,242.89,243.3,2214.0,236.6011,237.0297,236.6011,237.0005,2214.0
2024-04-19 14:20:00,243.22,243.23,243.02,243.05,3983.0,236.9226,236.9323,236.7277,236.757,3983.0
2024-04-19 14:25:00,243.11,243.16,242.96,242.96,3317.0,236.8154,236.8641,236.6693,236.6693,3317.0
2024-04-19 14:30:00,243.08,243.19,242.93,242.94,3770.0,236.7862,236.8933,236.6401,236.6498,3770.0
2024-04-19 14:35:00,242.97,242.97,242.81,242.81,1406.0,236.679,236.679,236.5232,236.5232,1406.0
2024-04-19 14:40:00,242.6,242.85,242.51,242.85,2175.0,236.3186,236.5622,236.231,236.5622,2175.0
2024-04-19 14:45:00,242.96,242.98,242.62,242.78,5218.0,236.6693,236.6888,236.3381,236.494,5218.0
2024-04-19 14:50:00,242.7,242.74,242.51,242.73,3024.0,236.416,236.455,236.231,236.4453,3024.0
2024-04-19 14:55:00,242.77,242.89,242.73,242.85,2158.0,236.4842,236.6011,236.4453,236.5622,2158.0
2024-04-19 15:00:00,242.82,243.21,242.76,243.21,3394.0,236.5329,236.9128,236.4745,236.9128,3394.0
2024-04-19 15:05:00,243.08,243.34,242.89,243.33,6121.0,236.7862,237.0395,236.6011,237.0297,6121.0
2024-04-19 15:10:00,243.13,243.41,243.11,243.41,3862.0,236.8349,237.1077,236.8154,237.1077,3862.0
2024-04-19 15:15:00,243.2,243.26,243.11,243.26,4238.0,236.9031,236.9615,236.8154,236.9615,4238.0
2024-04-19 15:20:00,243.18,243.56,243.14,243.49,8621.0,236.8836,237.2538,236.8446,237.1856,8621.0
2024-04-19 15:25:00,243.5,243.66,243.24,243.38,9549.0,237.1953,237.3512,236.9421,237.0784,9549.0
2024-04-19 15:30:00,243.22,243.41,243.02,243.23,13860.0,236.9226,237.1077,236.7277,236.9323,13860.0
2024-04-19 15:35:00,243.21,243.23,242.7,242.86,8378.0,236.9128,236.9323,236.416,236.5719,8378.0
2024-04-19 15:40:00,242.89,242.93,242.46,242.87,13529.0,236.6011,236.6401,236.1822,236.5816,13529.0
2024-04-19 15:45:00,242.76,243.02,242.46,242.98,11633.0,236.4745,236.7277,236.1822,236.6888,11633.0
2024-04-19 15:50:00,242.97,243.63,242.77,243.54,28910.0,236.679,237.322,236.4842,237.2343,28910.0
2024-04-19 15:55:00,243.55,243.68,243.23,243.29,58111.0,237.244,237.3707,236.9323,236.9908,58111.0
2024-04-22 09:30:00,245.1,245.6,243.92,243.92,27418.0,238.7539,239.2409,237.6044,237.6044,27418.0
2024-04-22 09:35:00,244.25,244.86,244.25,244.86,4658.0,237.9259,238.5201,237.9259,238.5201,4658.0
2024-04-22 09:40:00,244.78,244.83,244.27,244.38,3486.0,238.4422,238.4909,237.9454,238.0525,3486.0
2024-04-22 09:45:00,244.3,244.64,244.11,244.21,3840.0,237.9746,238.3058,237.7895,237.8869,3840.0
2024-04-22 09:50:00,244.27,244.43,243.94,244.21,2953.0,237.9454,238.1012,237.6239,237.8869,2953.0
2024-04-22 09:55:00,244.29,244.77,244.26,244.77,2632.0,237.9649,238.4324,237.9356,238.4324,2632.0
2024-04-22 10:00:00,244.64,244.96,244.58,244.96,3127.0,238.3058,238.6175,238.2474,238.6175,3127.0
2024-04-22 10:05:00,244.87,245.07,244.75,244.98,3303.0,238.5298,238.7247,238.413,238.637,3303.0
2024-04-22 10:10:00,244.91,245.01,244.85,244.99,4039.0,238.5688,238.6662,238.5104,238.6467,4039.0
2024-04-22 10:15:00,244.85,244.93,244.56,244.59,4251.0,238.5104,238.5883,238.2279,238.2571,4251.0
2024-04-22 10:20:00,244.55,245.27,244.46,245.22,2234.0,238.2181,238.9195,238.1305,238.8708,2234.0
2024-04-22 10:25:00,245.28,245.58,245.02,245.09,4194.0,238.9292,239.2215,238.676,238.7442,4194.0
2024-04-22 10:30:00,245.15,245.47,244.91,245.28,3518.0,238.8026,239.1143,238.5688,238.9292,3518.0
2024-04-22 10:35:00,245.47,245.47,245.13,245.23,2862.0,239.1143,239.1143,238.7831,238.8805,2862.0
2024-04-22 10:40:00,245.2,245.2,244.94,245.16,2646.0,238.8513,238.8513,238.598,238.8123,2646.0
2024-04-22 10:45:00,245.15,245.2,245.07,245.14,3398.0,238.8026,238.8513,238.7247,238.7929,3398.0
2024-04-22 10:50:00,245.13,245.46,245.08,245.31,10101.0,238.7831,239.1046,238.7344,238.9585,10101.0
2024-04-22 10:55:00,245.42,245.42,245.02,245.02,1263.0,239.0656,239.0656,238.676,238.676,1263.0
2024-04-22 11:00:00,245.07,245.25,245.05,245.15,2123.0,238.7247,238.9,238.7052,238.8026,2123.0
2024-04-22 11:05:00,245.22,245.32,245.15,245.2,3094.0,238.8708,238.9682,238.8026,238.8513,3094.0
2024-04-22 11:10:00,245.27,245.27,245.08,245.08,689.0,238.9195,238.9195,238.7344,238.7344,689.0
2024-04-22 11:15:00,245.05,245.17,244.98,245.17,2917.0,238.7052,238.8221,238.637,238.8221,2917.0
2024-04-22 11:20:00,245.24,245.24,245.07,245.2,1597.0,238.8903,238.8903,238.7247,238.8513,1597.0
2024-04-22 11:25:00,245.28,245.28,244.93,245.03,2521.0,238.9292,238.9292,238.5883,238.6857,2521.0
2024-04-22 11:30:00,245.08,245.14,244.57,244.57,2000.0,238.7344,238.7929,238.2376,238.2376,2000.0
2024-04-22 11:35:00,244.54,244.69,244.48,244.56,1758.0,238.2084,238.3545,238.1499,238.2279,1758.0
2024-04-22 11:40:00,244.58,244.68,244.45,244.66,2842.0,238.2474,238.3448,238.1207,238.3253,2842.0
2024-04-22 11:45:00,244.59,244.74,244.52,244.64,4219.0,238.2571,238.4032,238.1889,238.3058,4219.0
2024-04-22 11:50:00,244.48,244.79,244.48,244.72,3974.0,238.1499,238.4519,238.1499,238.3837,3974.0
2024-04-22 11:55:00,244.78,244.96,244.78,244.84,3367.0,238.4422,238.6175,238.4422,238.5006,3367.0
2024-04-22 12:00:00,244.91,245.06,244.77,245.06,2543.0,238.5688,238.7149,238.4324,238.7149,2543.0
2024-04-22 12:05:00,245.14,245.14,245.01,245.01,410.0,238.7929,238.7929,238.6662,238.6662,410.0
2024-04-22 12:10:00,245.1,245.2,245.04,245.04,1000.0,238.7539,238.8513,238.6954,238.6954,1000.0
2024-04-22 12:15:00,245.0,245.22,245.0,245.19,2602.0,238.6565,238.8708,238.6565,238.8416,2602.0
2024-04-22 12:20:00,245.08,245.13,245.0,245.03,4105.0,238.7344,238.7831,238.6565,238.6857,4105.0
2024-04-22 12:25:00,245.04,245.17,244.98,245.01,3900.0,238.6954,238.8221,238.637,238.6662,3900.0
2024-04-22 12:30:00,244.98,244.98,244.71,244.71,2711.0,238.637,238.637,238.374,238.374,2711.0
2024-04-22 12:35:00,244.8,245.02,244.75,245.02,3978.0,238.4617,238.676,238.413,238.676,3978.0
2024-04-22 12:40:00,245.08,245.22,245.04,245.09,1250.0,238.7344,238.8708,238.6954,238.7442,1250.0
2024-04-22 12:45:00,245.18,245.4,245.09,245.35,3068.0,238.8318,239.0461,238.7442,238.9974,3068.0
2024-04-22 12:50:00,245.36,245.55,245.31,245.51,2367.0,239.0072,239.1922,238.9585,239.1533,2367.0
2024-04-22 12:55:00,245.45,245.5,245.26,245.5,4558.0,239.0948,239.1435,238.9098,239.1435,4558.0
2024-04-22 13:00:00,245.48,245.6,245.33,245.52,6055.0,239.1241,239.2409,238.9779,239.163,6055.0
2024-04-22 13:05:00,245.58,245.65,245.44,245.59,1138.0,239.2215,239.2897,239.0851,239.2312,1138.0
2024-04-22 13:10:00,245.5,245.58,245.43,245.54,3677.0,239.1435,239.2215,239.0753,239.1825,3677.0
2024-04-22 13:15:00,245.5,245.61,245.47,245.56,4392.0,239.1435,239.2507,239.1143,239.202,4392.0
2024-04-22 13:20:00,245.54,245.8,245.54,245.77,2347.0,239.1825,239.4358,239.1825,239.4065,2347.0
2024-04-22 13:25:00,245.79,246.25,245.74,246.25,2900.0,239.426,239.8741,239.3773,239.8741,2900.0
2024-04-22 13:30:00,246.09,246.14,245.89,245.99,14593.0,239.7183,239.767,239.5234,239.6209,14593.0
2024-04-22 13:35:00,246.02,246.14,246.01,246.03,4188.0,239.6501,239.767,239.6403,239.6598,4188.0
2024-04-22 13:40:00,246.04,246.18,245.99,246.17,5105.0,239.6696,239.8059,239.6209,239.7962,5105.0
2024-04-22 13:45:00,246.18,246.47,246.18,246.47,800.0,239.8059,240.0884,239.8059,240.0884,800.0
2024-04-22 13:50:00,246.48,246.84,246.46,246.64,5865.0,240.0982,240.4488,240.0787,240.254,5865.0
2024-04-22 13:55:00,246.62,246.79,246.54,246.69,5158.0,240.2345,240.4001,240.1566,240.3027,5158.0
2024-04-22 14:00:00,246.85,247.05,246.85,247.04,6849.0,240.4586,240.6534,240.4586,240.6437,6849.0
2024-04-22 14:05:00,247.05,247.17,246.89,246.98,3900.0,240.6534,240.7703,240.4975,240.5852,3900.0
2024-04-22 14:10:00,246.93,247.03,246.87,247.03,4663.0,240.5365,240.6339,240.4781,240.6339,4663.0
2024-04-22 14:15:00,246.95,247.01,246.87,246.91,7025.0,240.556,240.6144,240.4781,240.517,7025.0
2024-04-22 14:20:00,247.04,247.16,246.99,247.15,3568.0,240.6437,240.7606,240.595,240.7508,3568.0
2024-04-22 14:25:00,247.1,247.41,247.08,247.4,3861.0,240.7021,241.0041,240.6826,240.9943,3861.0
2024-04-22 14:30:00,247.4,247.54,247.32,247.48,6382.0,240.9943,241.1307,240.9164,241.0723,6382.0
2024-04-22 14:35:00,247.45,247.58,247.24,247.33,5703.0,241.043,241.1697,240.8385,240.9262,5703.0
2024-04-22 14:40:00,247.33,247.33,247.02,247.08,2600.0,240.9262,240.9262,240.6242,240.6826,2600.0
2024-04-22 14:45:00,246.96,247.15,246.96,246.98,4846.0,240.5657,240.7508,240.5657,240.5852,4846.0
2024-04-22 14:50:00,246.93,246.93,246.66,246.86,3317.0,240.5365,240.5365,240.2735,240.4683,3317.0
2024-04-22 14:55:00,246.86,247.05,246.85,247.03,4468.0,240.4683,240.6534,240.4586,240.6339,4468.0
2024-04-22 15:00:00,246.96,247.02,246.75,246.76,11649.0,240.5657,240.6242,240.3612,240.3709,11649.0
2024-04-22 15:05:00,246.81,246.84,246.63,246.63,15659.0,240.4196,240.4488,240.2443,240.2443,15659.0
2024-04-22 15:10:00,246.65,247.03,246.61,247.03,6777.0,240.2638,240.6339,240.2248,240.6339,6777.0
2024-04-22 15:15:00,247.03,247.09,246.9,247.01,6354.0,240.6339,240.6924,240.5073,240.6144,6354.0
2024-04-22 15:20:00,246.96,246.96,246.53,246.73,3497.0,240.5657,240.5657,240.1469,240.3417,3497.0
2024-04-22 15:25:00,246.67,246.76,246.55,246.62,4914.0,240.2832,240.3709,240.1664,240.2345,4914.0
2024-04-22 15:30:00,246.64,246.65,246.2,246.21,10683.0,240.254,240.2638,239.8254,239.8352,10683.0
2024-04-22 15:35:00,246.2,246.37,246.08,246.34,6241.0,239.8254,239.991,239.7085,239.9618,6241.0
2024-04-22 15:40:00,246.37,246.4,246.13,246.33,4848.0,239.991,240.0202,239.7572,239.952,4848.0
2024-04-22 15:45:00,246.33,246.59,246.32,246.4,5806.0,239.952,240.2053,239.9423,240.0202,5806.0
2024-04-22 15:50:00,246.4,246.4,245.95,245.97,9130.0,240.0202,240.0202,239.5819,239.6014,9130.0
2024-04-22 15:55:00,246.0,246.44,245.79,246.37,53009.0,239.6306,240.0592,239.426,239.991,53009.0
2024-04-23 09:30:00,246.76,247.38,246.38,247.05,12212.0,240.3709,240.9749,240.0008,240.6534,12212.0
2024-04-23 09:35:00,247.28,247.56,247.14,247.56,2161.0,240.8774,241.1502,240.7411,241.1502,2161.0
2024-04-23 09:40:00,247.53,247.71,247.24,247.56,5352.0,241.121,241.2963,240.8385,241.1502,5352.0
2024-04-23 09:45:00,247.73,248.09,247.32,247.48,4701.0,241.3158,241.6665,240.9164,241.0723,4701.0
2024-04-23 09:50:00,247.55,247.55,247.13,247.18,5589.0,241.1405,241.1405,240.7313,240.78,5589.0
2024-04-23 09:55:00,247.2,247.34,247.0,247.17,4124.0,240.7995,240.9359,240.6047,240.7703,4124.0
2024-04-23 10:00:00,247.06,247.12,246.37,246.37,7760.0,240.6631,240.7216,239.991,239.991,7760.0
2024-04-23 10:05:00,246.34,246.49,246.24,246.24,3644.0,239.9618,240.1079,239.8644,239.8644,3644.0
2024-04-23 10:10:00,246.24,246.37,246.01,246.15,2972.0,239.8644,239.991,239.6403,239.7767,2972.0
2024-04-23 10:15:00,246.1,246.28,245.93,246.25,5487.0,239.728,239.9033,239.5624,239.8741,5487.0
2024-04-23 10:20:00,246.09,246.5,246.09,246.48,2600.0,239.7183,240.1176,239.7183,240.0982,2600.0
2024-04-23 10:25:00,246.47,246.62,246.39,246.62,2400.0,240.0884,240.2345,240.0105,240.2345,2400.0
2024-04-23 10:30:00,246.72,246.84,246.53,246.7,4764.0,240.3319,240.4488,240.1469,240.3125,4764.0
2024-04-23 10:35:00,246.79,246.89,246.45,246.5,2898.0,240.4001,240.4975,240.0689,240.1176,2898.0
2024-04-23 10:40:00,246.64,246.74,246.64,246.72,2200.0,240.254,240.3514,240.254,240.3319,2200.0
2024-04-23 10:45:00,246.84,246.85,246.62,246.66,1815.0,240.4488,240.4586,240.2345,240.2735,1815.0
2024-04-23 10:50:00,246.62,246.82,246.48,246.5,6677.0,240.2345,240.4294,240.0982,240.1176,6677.0
2024-04-23 10:55:00,246.48,246.95,246.48,246.71,12044.0,240.0982,240.556,240.0982,240.3222,12044.0
2024-04-23 11:00:00,246.75,246.91,246.73,246.83,13538.0,240.3612,240.517,240.3417,240.4391,13538.0
2024-04-23 11:05:00,246.83,246.83,246.13,246.25,27494.0,240.4391,240.4391,239.7572,239.8741,27494.0
2024-04-23 11:10:00,246.29,246.63,246.28,246.61,2849.0,239.9131,240.2443,239.9033,240.2248,2849.0
2024-04-23 11:15:00,246.72,246.88,246.54,246.73,22266.0,240.3319,240.4878,240.1566,240.3417,22266.0
2024-04-23 11:20:00,246.72,246.8,246.64,246.76,4022.0,240.3319,240.4099,240.254,240.3709,4022.0
2024-04-23 11:25:00,246.75,246.94,246.75,246.82,12392.0,240.3612,240.5463,240.3612,240.4294,12392.0
2024-04-23 11:30:00,246.82,246.93,246.73,246.77,20130.0,240.4294,240.5365,240.3417,240.3807,20130.0
2024-04-23 11:35:00,246.82,247.06,246.78,247.06,17962.0,240.4294,240.6631,240.3904,240.6631,17962.0
2024-04-23 11:40:00,247.14,247.14,246.98,247.01,4217.0,240.7411,240.7411,240.5852,240.6144,4217.0
2024-04-23 11:45:00,246.98,247.07,246.94,246.98,5281.0,240.5852,240.6729,240.5463,240.5852,5281.0
2024-04-23 11:50:00,247.0,247.08,246.99,247.08,3100.0,240.6047,240.6826,240.595,240.6826,3100.0
2024-04-23 11:55:00,247.0,247.13,247.0,247.13,1100.0,240.6047,240.7313,240.6047,240.7313,1100.0
2024-04-23 12:00:00,247.12,247.15,246.91,247.0,3135.0,240.7216,240.7508,240.517,240.6047,3135.0
2024-04-23 12:05:00,247.06,247.11,246.96,247.04,1928.0,240.6631,240.7119,240.5657,240.6437,1928.0
2024-04-23 12:10:00,247.12,247.13,247.07,247.09,1010.0,240.7216,240.7313,240.6729,240.6924,1010.0
2024-04-23 12:15:00,247.06,247.18,246.98,247.03,1983.0,240.6631,240.78,240.5852,240.6339,1983.0
2024-04-23 12:20:00,247.1,247.18,247.07,247.07,600.0,240.7021,240.78,240.6729,240.6729,600.0
2024-04-23 12:25:00,247.12,247.25,247.06,247.22,3165.0,240.7216,240.8482,240.6631,240.819,3165.0
2024-04-23 12:30:00,247.19,247.29,247.19,247.27,6137.0,240.7898,240.8872,240.7898,240.8677,6137.0
2024-04-23 12:35:00,247.2,247.3,247.14,247.27,1900.0,240.7995,240.8969,240.7411,240.8677,1900.0
2024-04-23 12:40:00,247.3,247.47,247.24,247.47,2694.0,240.8969,241.0625,240.8385,241.0625,2694.0
2024-04-23 12:45:00,247.44,247.44,247.32,247.32,1080.0,241.0333,241.0333,240.9164,240.9164,1080.0
2024-04-23 12:50:00,247.26,247.27,247.18,247.18,1053.0,240.858,240.8677,240.78,240.78,1053.0
2024-04-23 12:55:00,247.18,247.22,247.06,247.09,3994.0,240.78,240.819,240.6631,240.6924,3994.0
2024-04-23 13:00:00,247.11,247.11,247.0,247.04,1200.0,240.7119,240.7119,240.6047,240.6437,1200.0
2024-04-23 13:05:00,247.0,247.08,247.0,247.0,1007.0,240.6047,240.6826,240.6047,240.6047,1007.0
2024-04-23 13:10:00,247.01,247.01,246.73,246.78,1931.0,240.6144,240.6144,240.3417,240.3904,1931.0
2024-04-23 13:15:00,246.75,246.84,246.67,246.79,1176.0,240.3612,240.4488,240.2832,240.4001,1176.0
2024-04-23 13:20:00,246.84,246.89,246.81,246.81,1357.0,240.4488,240.4975,240.4196,240.4196,1357.0
2024-04-23 13:25:00,246.74,246.86,246.71,246.85,2645.0,240.3514,240.4683,240.3222,240.4586,2645.0
2024-04-23 13:30:00,246.78,247.0,246.77,246.94,2909.0,240.3904,240.6047,240.3807,240.5463,2909.0
2024-04-23 13:35:00,246.99,247.1,246.94,247.09,3689.0,240.595,240.7021,240.5463,240.6924,3689.0
2024-04-23 13:40:00,247.09,247.16,247.01,247.08,1783.0,240.6924,240.7606,240.6144,240.6826,1783.0
2024-04-23 13:45:00,247.03,247.2,247.03,247.2,426.0,240.6339,240.7995,240.6339,240.7995,426.0
2024-04-23 13:50:00,247.16,247.39,247.16,247.28,1562.0,240.7606,240.9846,240.7606,240.8774,1562.0
2024-04-23 13:55:00,247.29,247.55,247.28,247.5,2520.0,240.8872,241.1405,240.8774,241.0918,2520.0
2024-04-23 14:00:00,247.5,247.55,247.39,247.44,3415.0,241.0918,241.1405,240.9846,241.0333,3415.0
2024-04-23 14:05:00,247.44,247.54,247.37,247.46,7655.0,241.0333,241.1307,240.9651,241.0528,7655.0
2024-04-23 14:10:00,247.48,247.5,247.2,247.27,8397.0,241.0723,241.0918,240.7995,240.8677,8397.0
2024-04-23 14:15:00,247.44,247.49,247.08,247.08,16780.0,241.0333,241.082,240.6826,240.6826,16780.0
2024-04-23 14:20:00,247.08,247.35,246.9,247.33,4500.0,240.6826,240.9456,240.5073,240.9262,4500.0
2024-04-23 14:25:00,247.34,247.58,247.34,247.55,2919.0,240.9359,241.1697,240.9359,241.1405,2919.0
2024-04-23 14:30:00,247.49,247.6,247.46,247.53,3553.0,241.082,241.1892,241.0528,241.121,3553.0
2024-04-23 14:35:00,247.53,247.59,247.43,247.59,3425.0,241.121,241.1794,241.0236,241.1794,3425.0
2024-04-23 14:40:00,247.58,247.59,247.48,247.5,2912.0,241.1697,241.1794,241.0723,241.0918,2912.0
2024-04-23 14:45:00,247.47,247.54,247.43,247.5,4723.0,241.0625,241.1307,241.0236,241.0918,4723.0
2024-04-23 14:50:00,247.39,247.44,247.24,247.31,4642.0,240.9846,241.0333,240.8385,240.9067,4642.0
2024-04-23 14:55:00,247.28,247.32,246.9,247.08,13694.0,240.8774,240.9164,240.5073,240.6826,13694.0
2024-04-23 15:00:00,247.09,247.33,247.09,247.33,7268.0,240.6924,240.9262,240.6924,240.9262,7268.0
2024-04-23 15:05:00,247.25,247.3,247.2,247.25,4881.0,240.8482,240.8969,240.7995,240.8482,4881.0
2024-04-23 15:10:00,247.29,247.29,247.19,247.24,6901.0,240.8872,240.8872,240.7898,240.8385,6901.0
2024-04-23 15:15:00,247.26,247.28,247.17,247.21,8947.0,240.858,240.8774,240.7703,240.8093,8947.0
2024-04-23 15:20:00,247.19,247.21,246.92,246.95,15982.0,240.7898,240.8093,240.5268,240.556,15982.0
2024-04-23 15:25:00,246.96,247.26,246.95,247.17,16599.0,240.5657,240.858,240.556,240.7703,16599.0
2024-04-23 15:30:00,247.19,247.2,247.07,247.12,12103.0,240.7898,240.7995,240.6729,240.7216,12103.0
2024-04-23 15:35:00,247.08,247.42,247.08,247.39,14375.0,240.6826,241.0138,240.6826,240.9846,14375.0
2024-04-23 15:40:00,247.37,247.46,247.35,247.4,18568.0,240.9651,241.0528,240.9456,240.9943,18568.0
2024-04-23 15:45:00,247.4,247.51,247.07,247.48,34307.0,240.9943,241.1015,240.6729,241.0723,34307.0
2024-04-23 15:50:00,247.5,247.55,247.26,247.47,32887.0,241.0918,241.1405,240.858,241.0625,32887.0
2024-04-23 15:55:00,247.46,247.48,246.62,246.83,80889.0,241.0528,241.0723,240.2345,240.4391,80889.0
2024-04-24 09:30:00,244.49,245.32,244.35,245.3,25248.0,238.1597,238.9682,238.0233,238.9487,25248.0
2024-04-24 09:35:00,245.38,245.87,245.32,245.84,5119.0,239.0266,239.504,238.9682,239.4747,5119.0
2024-04-24 09:40:00,246.3,246.33,245.89,245.96,3129.0,239.9228,239.952,239.5234,239.5916,3129.0
2024-04-24 09:45:00,246.06,246.08,245.77,246.0,2645.0,239.689,239.7085,239.4065,239.6306,2645.0
2024-04-24 09:50:00,245.98,246.46,245.98,246.34,1944.0,239.6111,240.0787,239.6111,239.9618,1944.0
2024-04-24 09:55:00,246.39,246.5,245.31,245.54,6030.0,240.0105,240.1176,238.9585,239.1825,6030.0
2024-04-24 10:00:00,245.66,245.75,245.11,245.18,8549.0,239.2994,239.3871,238.7636,238.8318,8549.0
2024-04-24 10:05:00,245.23,245.5,245.02,245.3,6159.0,238.8805,239.1435,238.676,238.9487,6159.0
2024-04-24 10:10:00,245.44,245.59,245.24,245.24,3402.0,239.0851,239.2312,238.8903,238.8903,3402.0
2024-04-24 10:15:00,245.09,245.13,244.87,244.94,2120.0,238.7442,238.7831,238.5298,238.598,2120.0
2024-04-24 10:20:00,244.94,245.17,244.81,245.17,2151.0,238.598,238.8221,238.4714,238.8221,2151.0
2024-04-24 10:25:00,245.14,245.25,244.91,245.07,2673.0,238.7929,238.9,238.5688,238.7247,2673.0
2024-04-24 10:30:00,244.98,245.1,244.79,245.03,4107.0,238.637,238.7539,238.4519,238.6857,4107.0
2024-04-24 10:35:00,244.84,245.02,244.74,244.83,3977.0,238.5006,238.676,238.4032,238.4909,3977.0
2024-04-24 10:40:00,244.86,244.94,244.32,244.45,4216.0,238.5201,238.598,237.9941,238.1207,4216.0
2024-04-24 10:45:00,244.54,244.77,244.51,244.69,7818.0,238.2084,238.4324,238.1792,238.3545,7818.0
2024-04-24 10:50:00,244.74,244.91,244.49,244.49,13721.0,238.4032,238.5688,238.1597,238.1597,13721.0
2024-04-24 10:55:00,244.56,244.68,244.34,244.63,4752.0,238.2279,238.3448,238.0136,238.2961,4752.0
2024-04-24 11:00:00,244.78,244.78,244.53,244.61,1800.0,238.4422,238.4422,238.1987,238.2766,1800.0
2024-04-24 11:05:00,244.66,244.71,244.58,244.65,1936.0,238.3253,238.374,238.2474,238.3155,1936.0
2024-04-24 11:10:00,244.67,244.93,244.56,244.93,2902.0,238.335,238.5883,238.2279,238.5883,2902.0
2024-04-24 11:15:00,244.9,245.02,244.82,244.91,2143.0,238.5591,238.676,238.4811,238.5688,2143.0
2024-04-24 11:20:00,244.94,245.0,244.86,244.86,2107.0,238.598,238.6565,238.5201,238.5201,2107.0
2024-04-24 11:25:00,244.88,245.25,244.88,245.25,2595.0,238.5396,238.9,238.5396,238.9,2595.0
2024-04-24 11:30:00,245.22,245.42,245.22,245.42,1029.0,238.8708,239.0656,238.8708,239.0656,1029.0
2024-04-24 11:35:00,245.39,245.52,245.39,245.41,900.0,239.0364,239.163,239.0364,239.0559,900.0
2024-04-24 11:40:00,245.55,245.63,245.51,245.57,2100.0,239.1922,239.2702,239.1533,239.2117,2100.0
2024-04-24 11:45:00,245.56,245.69,245.45,245.57,2162.0,239.202,239.3286,239.0948,239.2117,2162.0
2024-04-24 11:50:00,245.5,245.69,245.5,245.69,507.0,239.1435,239.3286,239.1435,239.3286,507.0
2024-04-24 11:55:00,245.61,245.65,245.5,245.52,1409.0,239.2507,239.2897,239.1435,239.163,1409.0
2024-04-24 12:00:00,245.65,245.89,245.64,245.85,2442.0,239.2897,239.5234,239.2799,239.4845,2442.0
2024-04-24 12:05:00,245.72,245.76,245.6,245.73,2774.0,239.3578,239.3968,239.2409,239.3676,2774.0
2024-04-24 12:10:00,245.66,245.73,245.5,245.5,1799.0,239.2994,239.3676,239.1435,239.1435,1799.0
2024-04-24 12:15:00,245.44,245.63,245.44,245.57,2888.0,239.0851,239.2702,239.0851,239.2117,2888.0
2024-04-24 12:20:00,245.68,245.81,245.62,245.79,3242.0,239.3189,239.4455,239.2604,239.426,3242.0
2024-04-24 12:25:00,245.68,245.85,245.68,245.75,900.0,239.3189,239.4845,239.3189,239.3871,900.0
2024-04-24 12:30:00,245.79,245.97,245.47,245.48,5580.0,239.426,239.6014,239.1143,239.1241,5580.0
2024-04-24 12:35:00,245.42,245.42,245.2,245.3,3960.0,239.0656,239.0656,238.8513,238.9487,3960.0
2024-04-24 12:40:00,245.23,245.31,245.09,245.14,7738.0,238.8805,238.9585,238.7442,238.7929,7738.0
2024-04-24 12:45:00,245.15,245.15,244.92,244.92,5606.0,238.8026,238.8026,238.5786,238.5786,5606.0
2024-04-24 12:50:00,244.81,245.09,244.7,245.09,2282.0,238.4714,238.7442,238.3643,238.7442,2282.0
2024-04-24 12:55:00,245.19,245.3,245.16,245.24,1043.0,238.8416,238.9487,238.8123,238.8903,1043.0
2024-04-24 13:00:00,245.23,245.38,245.07,245.38,2811.0,238.8805,239.0266,238.7247,239.0266,2811.0
2024-04-24 13:05:00,245.37,245.64,245.37,245.49,1622.0,239.0169,239.2799,239.0169,239.1338,1622.0
2024-04-24 13:10:00,245.51,245.65,245.47,245.56,3721.0,239.1533,239.2897,239.1143,239.202,3721.0
2024-04-24 13:15:00,245.53,245.57,245.48,245.57,1400.0,239.1728,239.2117,239.1241,239.2117,1400.0
2024-04-24 13:20:00,245.53,245.59,245.41,245.47,1607.0,239.1728,239.2312,239.0559,239.1143,1607.0
2024-04-24 13:25:00,245.47,245.8,245.47,245.8,2527.0,239.1143,239.4358,239.1143,239.4358,2527.0
2024-04-24 13:30:00,245.83,245.86,245.73,245.83,3739.0,239.465,239.4942,239.3676,239.465,3739.0
2024-04-24 13:35:00,245.88,246.14,245.83,246.06,2100.0,239.5137,239.767,239.465,239.689,2100.0
2024-04-24 13:40:00,246.01,246.06,245.92,246.02,3148.0,239.6403,239.689,239.5527,239.6501,3148.0
2024-04-24 13:45:00,246.05,246.25,246.01,246.19,2810.0,239.6793,239.8741,239.6403,239.8157,2810.0
2024-04-24 13:50:00,246.2,246.34,246.19,246.34,2034.0,239.8254,239.9618,239.8157,239.9618,2034.0
2024-04-24 13:55:00,246.38,246.54,246.27,246.52,1775.0,240.0008,240.1566,239.8936,240.1371,1775.0
2024-04-24 14:00:00,246.46,246.5,246.31,246.32,2302.0,240.0787,240.1176,239.9326,239.9423,2302.0
2024-04-24 14:05:00,246.33,246.33,245.99,246.24,2532.0,239.952,239.952,239.6209,239.8644,2532.0
2024-04-24 14:10:00,246.19,246.2,245.95,245.96,4066.0,239.8157,239.8254,239.5819,239.5916,4066.0
2024-04-24 14:15:00,245.86,245.99,245.75,245.9,1327.0,239.4942,239.6209,239.3871,239.5332,1327.0
2024-04-24 14:20:00,245.87,246.14,245.81,246.14,2255.0,239.504,239.767,239.4455,239.767,2255.0
2024-04-24 14:25:00,246.13,246.26,246.13,246.23,1219.0,239.7572,239.8839,239.7572,239.8546,1219.0
2024-04-24 14:30:00,246.21,246.21,246.0,246.0,1608.0,239.8352,239.8352,239.6306,239.6306,1608.0
2024-04-24 14:35:00,246.04,246.16,245.99,246.16,1018.0,239.6696,239.7864,239.6209,239.7864,1018.0
2024-04-24 14:40:00,246.11,246.14,246.0,246.0,1400.0,239.7377,239.767,239.6306,239.6306,1400.0
2024-04-24 14:45:00,246.0,246.17,245.96,246.17,2200.0,239.6306,239.7962,239.5916,239.7962,2200.0
2024-04-24 14:50:00,246.19,246.24,246.1,246.19,1455.0,239.8157,239.8644,239.728,239.8157,1455.0
2024-04-24 14:55:00,246.18,246.32,246.18,246.2,1522.0,239.8059,239.9423,239.8059,239.8254,1522.0
2024-04-24 15:00:00,246.25,246.25,246.0,246.0,3544.0,239.8741,239.8741,239.6306,239.6306,3544.0
2024-04-24 15:05:00,245.94,246.05,245.84,246.0,4251.0,239.5721,239.6793,239.4747,239.6306,4251.0
2024-04-24 15:10:00,246.06,246.08,245.96,246.05,1611.0,239.689,239.7085,239.5916,239.6793,1611.0
2024-04-24 15:15:00,246.1,246.15,246.01,246.15,2639.0,239.728,239.7767,239.6403,239.7767,2639.0
2024-04-24 15:20:00,246.16,246.5,246.12,246.49,5025.0,239.7864,240.1176,239.7475,240.1079,5025.0
2024-04-24 15:25:00,246.44,246.74,246.4,246.55,4741.0,240.0592,240.3514,240.0202,240.1664,4741.0
2024-04-24 15:30:00,246.44,246.6,246.44,246.6,1050.0,240.0592,240.2151,240.0592,240.2151,1050.0
2024-04-24 15:35:00,246.6,246.61,246.38,246.38,1961.0,240.2151,240.2248,240.0008,240.0008,1961.0
2024-04-24 15:40:00,246.35,246.59,246.22,246.53,7465.0,239.9715,240.2053,239.8449,240.1469,7465.0
2024-04-24 15:45:00,246.5,246.6,246.35,246.41,3268.0,240.1176,240.2151,239.9715,240.03,3268.0
2024-04-24 15:50:00,246.44,246.84,246.34,246.84,13129.0,240.0592,240.4488,239.9618,240.4488,13129.0
2024-04-24 15:55:00,246.54,246.86,246.53,246.63,54535.0,240.1566,240.4683,240.1469,240.2443,54535.0
2024-04-25 09:30:00,248.81,250.3,247.32,247.32,47730.0,242.3678,243.8193,240.9164,240.9164,47730.0
2024-04-25 09:35:00,247.68,248.11,247.37,247.97,8625.0,241.2671,241.686,240.9651,241.5496,8625.0
2024-04-25 09:40:00,247.84,247.85,246.51,246.65,6803.0,241.423,241.4327,240.1274,240.2638,6803.0
2024-04-25 09:45:00,246.39,246.45,245.8,246.09,6226.0,240.0105,240.0689,239.4358,239.7183,6226.0
2024-04-25 09:50:00,245.97,245.97,245.21,245.33,3339.0,239.6014,239.6014,238.861,238.9779,3339.0
2024-04-25 09:55:00,245.41,246.01,245.41,245.74,2513.0,239.0559,239.6403,239.0559,239.3773,2513.0
2024-04-25 10:00:00,245.69,245.72,245.06,245.34,7028.0,239.3286,239.3578,238.7149,238.9877,7028.0
2024-04-25 10:05:00,245.44,245.62,244.73,244.74,2491.0,239.0851,239.2604,238.3935,238.4032,2491.0
2024-04-25 10:10:00,244.82,245.01,244.4,244.65,10389.0,238.4811,238.6662,238.072,238.3155,10389.0
2024-04-25 10:15:00,244.65,245.5,244.56,245.41,8987.0,238.3155,239.1435,238.2279,239.0559,8987.0
2024-04-25 10:20:00,245.42,245.64,245.29,245.37,4031.0,239.0656,239.2799,238.939,239.0169,4031.0
2024-04-25 10:25:00,245.35,245.53,245.12,245.48,9001.0,238.9974,239.1728,238.7734,239.1241,9001.0
2024-04-25 10:30:00,245.56,245.68,245.02,245.09,5431.0,239.202,239.3189,238.676,238.7442,5431.0
2024-04-25 10:35:00,245.17,245.25,244.94,245.03,4457.0,238.8221,238.9,238.598,238.6857,4457.0
2024-04-25 10:40:00,244.99,245.23,244.98,245.17,5471.0,238.6467,238.8805,238.637,238.8221,5471.0
2024-04-25 10:45:00,245.13,245.16,245.02,245.02,3101.0,238.7831,238.8123,238.676,238.676,3101.0
2024-04-25 10:50:00,245.14,245.32,245.07,245.24,2565.0,238.7929,238.9682,238.7247,238.8903,2565.0
2024-04-25 10:55:00,245.23,245.33,245.06,245.33,1690.0,238.8805,238.9779,238.7149,238.9779,1690.0
2024-04-25 11:00:00,245.28,245.42,245.05,245.05,4199.0,238.9292,239.0656,238.7052,238.7052,4199.0
2024-04-25 11:05:00,245.04,245.18,244.84,245.01,5462.0,238.6954,238.8318,238.5006,238.6662,5462.0
2024-04-25 11:10:00,244.97,245.57,244.82,245.55,11584.0,238.6273,239.2117,238.4811,239.1922,11584.0
2024-04-25 11:15:00,245.52,245.63,245.2,245.43,5817.0,239.163,239.2702,238.8513,239.0753,5817.0
2024-04-25 11:20:00,245.46,245.49,245.32,245.43,2623.0,239.1046,239.1338,238.9682,239.0753,2623.0
2024-04-25 11:25:00,245.46,245.95,245.46,245.88,2114.0,239.1046,239.5819,239.1046,239.5137,2114.0
2024-04-25 11:30:00,245.87,245.93,245.56,245.56,5386.0,239.504,239.5624,239.202,239.202,5386.0
2024-04-25 11:35:00,245.74,245.86,245.71,245.71,2655.0,239.3773,239.4942,239.3481,239.3481,2655.0
2024-04-25 11:40:00,245.84,246.13,245.78,246.13,3193.0,239.4747,239.7572,239.4163,239.7572,3193.0
2024-04-25 11:45:00,246.09,246.14,245.85,246.01,12164.0,239.7183,239.767,239.4845,239.6403,12164.0
2024-04-25 11:50:00,245.92,246.19,245.92,246.05,7011.0,239.5527,239.8157,239.5527,239.6793,7011.0
2024-04-25 11:55:00,246.15,246.52,245.88,246.52,3627.0,239.7767,240.1371,239.5137,240.1371,3627.0
2024-04-25 12:00:00,246.4,246.72,246.4,246.59,3360.0,240.0202,240.3319,240.0202,240.2053,3360.0
2024-04-25 12:05:00,246.62,246.69,246.38,246.39,3232.0,240.2345,240.3027,240.0008,240.0105,3232.0
2024-04-25 12:10:00,246.33,246.48,246.16,246.23,3594.0,239.952,240.0982,239.7864,239.8546,3594.0
2024-04-25 12:15:00,246.27,246.53,246.21,246.41,4756.0,239.8936,240.1469,239.8352,240.03,4756.0
2024-04-25 12:20:00,246.51,246.88,246.49,246.64,5777.0,240.1274,240.4878,240.1079,240.254,5777.0
2024-04-25 12:25:00,246.81,246.88,246.59,246.81,2517.0,240.4196,240.4878,240.2053,240.4196,2517.0
2024-04-25 12:30:00,246.89,247.04,246.7,247.0,3609.0,240.4975,240.6437,240.3125,240.6047,3609.0
2024-04-25 12:35:00,246.99,247.21,246.99,247.06,2859.0,240.595,240.8093,240.595,240.6631,2859.0
2024-04-25 12:40:00,247.03,247.15,246.77,247.04,3460.0,240.6339,240.7508,240.3807,240.6437,3460.0
2024-04-25 12:45:00,247.1,247.16,246.93,247.05,3711.0,240.7021,240.7606,240.5365,240.6534,3711.0
2024-04-25 12:50:00,247.12,247.19,246.97,246.99,6107.0,240.7216,240.7898,240.5755,240.595,6107.0
2024-04-25 12:55:00,246.98,247.14,246.93,247.14,4472.0,240.5852,240.7411,240.5365,240.7411,4472.0
2024-04-25 13:00:00,247.06,247.27,246.92,247.27,6370.0,240.6631,240.8677,240.5268,240.8677,6370.0
2024-04-25 13:05:00,247.16,247.25,246.98,247.13,3121.0,240.7606,240.8482,240.5852,240.7313,3121.0
2024-04-25 13:10:00,247.07,247.16,246.88,246.98,4858.0,240.6729,240.7606,240.4878,240.5852,4858.0
2024-04-25 13:15:00,247.03,247.03,246.5,246.5,1890.0,240.6339,240.6339,240.1176,240.1176,1890.0
2024-04-25 13:20:00,246.41,246.45,246.09,246.12,1340.0,240.03,240.0689,239.7183,239.7475,1340.0
2024-04-25 13:25:00,246.14,246.15,246.01,246.11,3689.0,239.767,239.7767,239.6403,239.7377,3689.0
2024-04-25 13:30:00,245.93,246.08,245.83,246.03,2016.0,239.5624,239.7085,239.465,239.6598,2016.0
2024-04-25 13:35:00,246.06,246.27,245.86,246.27,1900.0,239.689,239.8936,239.4942,239.8936,1900.0
2024-04-25 13:40:00,246.28,246.48,246.1,246.48,2649.0,239.9033,240.0982,239.728,240.0982,2649.0
2024-04-25 13:45:00,246.51,246.65,246.48,246.64,1484.0,240.1274,240.2638,240.0982,240.254,1484.0
2024-04-25 13:50:00,246.51,246.66,246.49,246.55,1357.0,240.1274,240.2735,240.1079,240.1664,1357.0
2024-04-25 13:55:00,246.52,246.57,246.32,246.35,2400.0,240.1371,240.1858,239.9423,239.9715,2400.0
2024-04-25 14:00:00,246.27,246.31,246.14,246.16,6117.0,239.8936,239.9326,239.767,239.7864,6117.0
2024-04-25 14:05:00,246.15,246.28,246.03,246.24,8219.0,239.7767,239.9033,239.6598,239.8644,8219.0
2024-04-25 14:10:00,246.09,246.18,246.03,246.18,1163.0,239.7183,239.8059,239.6598,239.8059,1163.0
2024-04-25 14:15:00,246.15,246.3,246.14,246.26,1304.0,239.7767,239.9228,239.767,239.8839,1304.0
2024-04-25 14:20:00,246.22,246.28,246.15,246.22,4398.0,239.8449,239.9033,239.7767,239.8449,4398.0
2024-04-25 14:25:00,246.25,246.31,246.03,246.04,2665.0,239.8741,239.9326,239.6598,239.6696,2665.0
2024-04-25 14:30:00,246.01,246.34,246.01,246.1,1702.0,239.6403,239.9618,239.6403,239.728,1702.0
2024-04-25 14:35:00,246.15,246.27,246.15,246.23,2100.0,239.7767,239.8936,239.7767,239.8546,2100.0
2024-04-25 14:40:00,246.18,246.38,246.17,246.17,1856.0,239.8059,240.0008,239.7962,239.7962,1856.0
2024-04-25 14:45:00,246.14,246.23,246.07,246.16,3266.0,239.767,239.8546,239.6988,239.7864,3266.0
2024-04-25 14:50:00,246.16,246.19,245.98,246.1,4543.0,239.7864,239.8157,239.6111,239.728,4543.0
2024-04-25 14:55:00,245.98,246.05,245.88,245.98,3020.0,239.6111,239.6793,239.5137,239.6111,3020.0
2024-04-25 15:00:00,245.95,246.33,245.87,246.29,4416.0,239.5819,239.952,239.504,239.9131,4416.0
2024-04-25 15:05:00,246.23,246.23,245.96,245.98,2774.0,239.8546,239.8546,239.5916,239.6111,2774.0
2024-04-25 15:10:00,246.01,246.13,245.97,245.97,2399.0,239.6403,239.7572,239.6014,239.6014,2399.0
2024-04-25 15:15:00,245.96,246.11,245.96,246.06,3871.0,239.5916,239.7377,239.5916,239.689,3871.0
2024-04-25 15:20:00,245.98,246.33,245.98,246.17,4733.0,239.6111,239.952,239.6111,239.7962,4733.0
2024-04-25 15:25:00,246.05,246.14,245.97,246.06,5612.0,239.6793,239.767,239.6014,239.689,5612.0
2024-04-25 15:30:00,246.0,246.1,245.84,246.01,5657.0,239.6306,239.728,239.4747,239.6403,5657.0
2024-04-25 15:35:00,246.04,246.15,246.02,246.14,6637.0,239.6696,239.7767,239.6501,239.767,6637.0
2024-04-25 15:40:00,246.09,246.14,246.01,246.04,7587.0,239.7183,239.767,239.6403,239.6696,7587.0
2024-04-25 15:45:00,246.04,246.16,246.02,246.06,5305.0,239.6696,239.7864,239.6501,239.689,5305.0
2024-04-25 15:50:00,246.06,246.27,245.98,246.06,21534.0,239.689,239.8936,239.6111,239.689,21534.0
2024-04-25 15:55:00,246.04,246.4,245.89,246.4,55901.0,239.6696,240.0202,239.5234,240.0202,55901.0
2024-04-26 09:30:00,244.47,246.16,244.0,245.95,27947.0,238.1402,239.7864,237.6824,239.5819,27947.0
2024-04-26 09:35:00,246.04,246.71,245.92,246.69,12054.0,239.6696,240.3222,239.5527,240.3027,12054.0
2024-04-26 09:40:00,246.65,246.71,245.71,246.1,10412.0,240.2638,240.3222,239.3481,239.728,10412.0
2024-04-26 09:45:00,246.09,246.1,245.4,245.58,10272.0,239.7183,239.728,239.0461,239.2215,10272.0
2024-04-26 09:50:00,245.64,246.22,245.56,245.94,10012.0,239.2799,239.8449,239.202,239.5721,10012.0
2024-04-26 09:55:00,246.02,246.03,244.86,245.02,8088.0,239.6501,239.6598,238.5201,238.676,8088.0
2024-04-26 10:00:00,244.89,245.94,244.88,245.9,4177.0,238.5493,239.5721,238.5396,239.5332,4177.0
2024-04-26 10:05:00,245.93,245.99,245.76,245.76,1800.0,239.5624,239.6209,239.3968,239.3968,1800.0
2024-04-26 10:10:00,245.9,246.03,245.78,245.97,3044.0,239.5332,239.6598,239.4163,239.6014,3044.0
2024-04-26 10:15:00,245.99,246.02,245.39,245.5,5362.0,239.6209,239.6501,239.0364,239.1435,5362.0
2024-04-26 10:20:00,245.37,245.74,245.36,245.61,7632.0,239.0169,239.3773,239.0072,239.2507,7632.0
2024-04-26 10:25:00,245.76,246.11,245.65,246.0,5808.0,239.3968,239.7377,239.2897,239.6306,5808.0
2024-04-26 10:30:00,245.98,246.04,245.57,245.69,7662.0,239.6111,239.6696,239.2117,239.3286,7662.0
2024-04-26 10:35:00,245.66,246.04,245.59,246.04,4897.0,239.2994,239.6696,239.2312,239.6696,4897.0
2024-04-26 10:40:00,246.0,246.08,245.89,245.93,5022.0,239.6306,239.7085,239.5234,239.5624,5022.0
2024-04-26 10:45:00,245.89,246.05,245.48,245.53,3672.0,239.5234,239.6793,239.1241,239.1728,3672.0
2024-04-26 10:50:00,245.47,245.87,245.47,245.75,5770.0,239.1143,239.504,239.1143,239.3871,5770.0
2024-04-26 10:55:00,245.76,245.93,245.7,245.9,6598.0,239.3968,239.5624,239.3384,239.5332,6598.0
2024-04-26 11:00:00,245.98,246.14,245.87,246.14,7825.0,239.6111,239.767,239.504,239.767,7825.0
2024-04-26 11:05:00,246.05,246.18,245.97,246.08,3109.0,239.6793,239.8059,239.6014,239.7085,3109.0
2024-04-26 11:10:00,246.11,246.27,245.93,246.02,6210.0,239.7377,239.8936,239.5624,239.6501,6210.0
2024-04-26 11:15:00,245.99,246.02,245.73,245.81,5340.0,239.6209,239.6501,239.3676,239.4455,5340.0
2024-04-26 11:20:00,245.77,246.03,245.66,245.7,4595.0,239.4065,239.6598,239.2994,239.3384,4595.0
2024-04-26 11:25:00,245.67,245.81,245.53,245.76,3512.0,239.3091,239.4455,239.1728,239.3968,3512.0
2024-04-26 11:30:00,245.8,245.85,245.58,245.78,5743.0,239.4358,239.4845,239.2215,239.4163,5743.0
2024-04-26 11:35:00,245.74,245.84,245.57,245.69,4900.0,239.3773,239.4747,239.2117,239.3286,4900.0
2024-04-26 11:40:00,245.64,245.79,245.62,245.77,9628.0,239.2799,239.426,239.2604,239.4065,9628.0
2024-04-26 11:45:00,245.74,245.89,245.59,245.67,11382.0,239.3773,239.5234,239.2312,239.3091,11382.0
2024-04-26 11:50:00,245.62,245.71,245.05,245.06,5662.0,239.2604,239.3481,238.7052,238.7149,5662.0
2024-04-26 11:55:00,245.05,245.26,245.05,245.26,1900.0,238.7052,238.9098,238.7052,238.9098,1900.0
2024-04-26 12:00:00,245.21,245.27,245.19,245.24,1463.0,238.861,238.9195,238.8416,238.8903,1463.0
2024-04-26 12:05:00,245.27,245.3,245.2,245.25,2661.0,238.9195,238.9487,238.8513,238.9,2661.0
2024-04-26 12:10:00,245.22,245.25,245.16,245.2,1639.0,238.8708,238.9,238.8123,238.8513,1639.0
2024-04-26 12:15:00,245.19,245.32,245.17,245.21,4793.0,238.8416,238.9682,238.8221,238.861,4793.0
2024-04-26 12:20:00,245.19,245.22,244.94,245.22,5877.0,238.8416,238.8708,238.598,238.8708,5877.0
2024-04-26 12:25:00,245.18,245.29,245.1,245.12,5322.0,238.8318,238.939,238.7539,238.7734,5322.0
2024-04-26 12:30:00,245.11,245.16,244.99,245.14,5521.0,238.7636,238.8123,238.6467,238.7929,5521.0
2024-04-26 12:35:00,245.11,245.25,245.1,245.25,2625.0,238.7636,238.9,238.7539,238.9,2625.0
2024-04-26 12:40:00,245.21,245.27,245.15,245.16,2863.0,238.861,238.9195,238.8026,238.8123,2863.0
2024-04-26 12:45:00,245.1,245.15,245.09,245.09,1982.0,238.7539,238.8026,238.7442,238.7442,1982.0
2024-04-26 12:50:00,245.12,245.17,245.09,245.1,1500.0,238.7734,238.8221,238.7442,238.7539,1500.0
2024-04-26 12:55:00,245.16,245.27,245.15,245.26,3968.0,238.8123,238.9195,238.8026,238.9098,3968.0
2024-04-26 13:00:00,245.29,245.29,245.2,245.23,1893.0,238.939,238.939,238.8513,238.8805,1893.0
2024-04-26 13:05:00,245.25,245.25,245.12,245.13,4608.0,238.9,238.9,238.7734,238.7831,4608.0
2024-04-26 13:10:00,245.14,245.18,245.08,245.16,2500.0,238.7929,238.8318,238.7344,238.8123,2500.0
2024-04-26 13:15:00,245.14,245.15,244.89,244.92,2000.0,238.7929,238.8026,238.5493,238.5786,2000.0
2024-04-26 13:20:00,244.89,245.01,244.85,244.93,2164.0,238.5493,238.6662,238.5104,238.5883,2164.0
2024-04-26 13:25:00,244.88,244.88,244.65,244.66,4144.0,238.5396,238.5396,238.3155,238.3253,4144.0
2024-04-26 13:30:00,244.58,244.67,244.55,244.65,4682.0,238.2474,238.335,238.2181,238.3155,4682.0
2024-04-26 13:35:00,244.68,244.68,244.58,244.58,2154.0,238.3448,238.3448,238.2474,238.2474,2154.0
2024-04-26 13:40:00,244.59,244.6,244.37,244.37,2156.0,238.2571,238.2668,238.0428,238.0428,2156.0
2024-04-26 13:45:00,244.47,244.83,244.47,244.83,2952.0,238.1402,238.4909,238.1402,238.4909,2952.0
2024-04-26 13:50:00,244.89,245.05,244.67,244.85,7927.0,238.5493,238.7052,238.335,238.5104,7927.0
2024-04-26 13:55:00,244.78,245.01,244.78,245.01,4383.0,238.4422,238.6662,238.4422,238.6662,4383.0
2024-04-26 14:00:00,245.02,245.04,244.88,244.88,4454.0,238.676,238.6954,238.5396,238.5396,4454.0
2024-04-26 14:05:00,244.92,244.99,244.85,244.9,1866.0,238.5786,238.6467,238.5104,238.5591,1866.0
2024-04-26 14:10:00,244.88,244.99,244.88,244.93,3180.0,238.5396,238.6467,238.5396,238.5883,3180.0
2024-04-26 14:15:00,244.94,244.97,244.76,244.78,2614.0,238.598,238.6273,238.4227,238.4422,2614.0
2024-04-26 14:20:00,244.67,244.71,244.57,244.58,3666.0,238.335,238.374,238.2376,238.2474,3666.0
2024-04-26 14:25:00,244.68,244.82,244.68,244.8,1400.0,238.3448,238.4811,238.3448,238.4617,1400.0
2024-04-26 14:30:00,244.83,244.85,244.71,244.73,2757.0,238.4909,238.5104,238.374,238.3935,2757.0
2024-04-26 14:35:00,244.74,244.88,244.74,244.79,3822.0,238.4032,238.5396,238.4032,238.4519,3822.0
2024-04-26 14:40:00,244.75,244.8,244.66,244.79,1769.0,238.413,238.4617,238.3253,238.4519,1769.0
2024-04-26 14:45:00,244.87,245.1,244.87,245.1,3383.0,238.5298,238.7539,238.5298,238.7539,3383.0
2024-04-26 14:50:00,245.04,245.09,244.83,244.94,3853.0,238.6954,238.7442,238.4909,238.598,3853.0
2024-04-26 14:55:00,244.93,244.95,244.76,244.95,5265.0,238.5883,238.6078,238.4227,238.6078,5265.0
2024-04-26 15:00:00,244.89,244.99,244.74,244.81,4110.0,238.5493,238.6467,238.4032,238.4714,4110.0
2024-04-26 15:05:00,244.83,244.91,244.71,244.71,3006.0,238.4909,238.5688,238.374,238.374,3006.0
2024-04-26 15:10:00,244.7,244.76,244.61,244.65,2549.0,238.3643,238.4227,238.2766,238.3155,2549.0
2024-04-26 15:15:00,244.63,244.77,244.5,244.74,7789.0,238.2961,238.4324,238.1694,238.4032,7789.0
2024-04-26 15:20:00,244.71,244.76,244.53,244.58,12063.0,238.374,238.4227,238.1987,238.2474,12063.0
2024-04-26 15:25:00,244.59,244.64,244.43,244.43,7745.0,238.2571,238.3058,238.1012,238.1012,7745.0
2024-04-26 15:30:00,244.33,244.4,244.09,244.09,3300.0,238.0038,238.072,237.77,237.77,3300.0
2024-04-26 15:35:00,244.06,244.41,244.06,244.21,9254.0,237.7408,238.0818,237.7408,237.8869,9254.0
2024-04-26 15:40:00,244.2,244.39,243.95,244.06,5262.0,237.8772,238.0623,237.6337,237.7408,5262.0
2024-04-26 15:45:00,244.05,244.21,244.05,244.18,6461.0,237.7311,237.8869,237.7311,237.8577,6461.0
2024-04-26 15:50:00,244.12,244.14,243.45,243.55,24525.0,237.7993,237.8188,237.1466,237.244,24525.0
2024-04-26 15:55:00,243.55,243.55,242.96,243.03,74900.0,237.244,237.244,236.6693,236.7375,74900.0
2024-04-29 09:30:00,243.78,244.67,243.78,244.13,41536.0,237.4681,238.335,237.4681,237.809,41536.0
2024-04-29 09:35:00,244.1,244.28,243.53,244.19,9667.0,237.7798,237.9551,237.2245,237.8675,9667.0
2024-04-29 09:40:00,244.19,244.93,244.18,244.93,23595.0,237.8675,238.5883,237.8577,238.5883,23595.0
2024-04-29 09:45:00,244.88,244.95,244.56,244.62,6257.0,238.5396,238.6078,238.2279,238.2863,6257.0
2024-04-29 09:50:00,244.56,244.81,244.48,244.56,3731.0,238.2279,238.4714,238.1499,238.2279,3731.0
2024-04-29 09:55:00,244.64,244.65,244.24,244.3,5614.0,238.3058,238.3155,237.9162,237.9746,5614.0
2024-04-29 10:00:00,244.35,244.82,244.22,244.22,7504.0,238.0233,238.4811,237.8967,237.8967,7504.0
2024-04-29 10:05:00,244.01,244.01,243.68,243.68,2253.0,237.6921,237.6921,237.3707,237.3707,2253.0
2024-04-29 10:10:00,243.79,244.04,243.79,243.97,5488.0,237.4778,237.7213,237.4778,237.6532,5488.0
2024-04-29 10:15:00,243.86,244.16,243.85,243.86,2526.0,237.546,237.8382,237.5363,237.546,2526.0
2024-04-29 10:20:00,243.88,244.05,243.83,244.05,7867.0,237.5655,237.7311,237.5168,237.7311,7867.0
2024-04-29 10:25:00,243.98,244.04,243.82,243.91,3357.0,237.6629,237.7213,237.507,237.5947,3357.0
2024-04-29 10:30:00,243.94,244.16,243.89,244.06,5035.0,237.6239,237.8382,237.5752,237.7408,5035.0
2024-04-29 10:35:00,244.06,244.15,243.8,243.84,4217.0,237.7408,237.8285,237.4876,237.5265,4217.0
2024-04-29 10:40:00,243.76,243.77,243.57,243.77,2215.0,237.4486,237.4583,237.2635,237.4583,2215.0
2024-04-29 10:45:00,243.68,243.79,243.59,243.74,3102.0,237.3707,237.4778,237.283,237.4291,3102.0
2024-04-29 10:50:00,243.72,243.88,243.56,243.57,4634.0,237.4096,237.5655,237.2538,237.2635,4634.0
2024-04-29 10:55:00,243.58,243.9,243.57,243.78,3500.0,237.2732,237.585,237.2635,237.4681,3500.0
2024-04-29 11:00:00,243.84,243.87,243.59,243.64,3993.0,237.5265,237.5557,237.283,237.3317,3993.0
2024-04-29 11:05:00,243.73,243.81,243.7,243.73,2200.0,237.4194,237.4973,237.3901,237.4194,2200.0
2024-04-29 11:10:00,243.73,243.79,243.67,243.72,3859.0,237.4194,237.4778,237.3609,237.4096,3859.0
2024-04-29 11:15:00,243.66,243.73,243.6,243.62,3900.0,237.3512,237.4194,237.2927,237.3122,3900.0
2024-04-29 11:20:00,243.61,243.61,243.41,243.52,4539.0,237.3025,237.3025,237.1077,237.2148,4539.0
2024-04-29 11:25:00,243.48,243.53,243.31,243.34,2954.0,237.1758,237.2245,237.0102,237.0395,2954.0
2024-04-29 11:30:00,243.25,243.44,243.18,243.44,3953.0,236.9518,237.1369,236.8836,237.1369,3953.0
2024-04-29 11:35:00,243.41,243.54,243.34,243.48,3804.0,237.1077,237.2343,237.0395,237.1758,3804.0
2024-04-29 11:40:00,243.41,243.55,243.35,243.42,8333.0,237.1077,237.244,237.0492,237.1174,8333.0
2024-04-29 11:45:00,243.39,243.4,243.33,243.4,2956.0,237.0882,237.0979,237.0297,237.0979,2956.0
2024-04-29 11:50:00,243.41,243.45,243.38,243.43,3965.0,237.1077,237.1466,237.0784,237.1271,3965.0
2024-04-29 11:55:00,243.43,243.69,243.43,243.69,4195.0,237.1271,237.3804,237.1271,237.3804,4195.0
2024-04-29 12:00:00,243.71,243.86,243.68,243.86,2246.0,237.3999,237.546,237.3707,237.546,2246.0
2024-04-29 12:05:00,243.86,244.01,243.8,243.97,2149.0,237.546,237.6921,237.4876,237.6532,2149.0
2024-04-29 12:10:00,243.99,244.07,243.91,243.91,450.0,237.6726,237.7506,237.5947,237.5947,450.0
2024-04-29 12:15:00,243.95,244.02,243.94,243.98,1118.0,237.6337,237.7019,237.6239,237.6629,1118.0
2024-04-29 12:20:00,244.05,244.1,244.01,244.04,4710.0,237.7311,237.7798,237.6921,237.7213,4710.0
2024-04-29 12:25:00,244.03,244.04,243.84,243.86,3740.0,237.7116,237.7213,237.5265,237.546,3740.0
2024-04-29 12:30:00,243.9,244.06,243.87,243.96,5906.0,237.585,237.7408,237.5557,237.6434,5906.0
2024-04-29 12:35:00,243.99,244.05,243.95,244.01,2557.0,237.6726,237.7311,237.6337,237.6921,2557.0
2024-04-29 12:40:00,244.01,244.01,243.86,243.94,2346.0,237.6921,237.6921,237.546,237.6239,2346.0
2024-04-29 12:45:00,243.93,244.0,243.73,243.79,6568.0,237.6142,237.6824,237.4194,237.4778,6568.0
2024-04-29 12:50:00,243.69,243.74,243.66,243.74,1743.0,237.3804,237.4291,237.3512,237.4291,1743.0
2024-04-29 12:55:00,243.76,243.95,243.72,243.94,3242.0,237.4486,237.6337,237.4096,237.6239,3242.0
2024-04-29 13:00:00,243.89,243.95,243.77,243.79,3436.0,237.5752,237.6337,237.4583,237.4778,3436.0
2024-04-29 13:05:00,243.75,243.8,243.75,243.77,1450.0,237.4388,237.4876,237.4388,237.4583,1450.0
2024-04-29 13:10:00,243.78,243.78,243.54,243.62,3579.0,237.4681,237.4681,237.2343,237.3122,3579.0
2024-04-29 13:15:00,243.63,243.78,243.57,243.78,4920.0,237.322,237.4681,237.2635,237.4681,4920.0
2024-04-29 13:20:00,243.8,243.94,243.8,243.94,5661.0,237.4876,237.6239,237.4876,237.6239,5661.0
2024-04-29 13:25:00,244.03,244.06,243.96,244.04,2113.0,237.7116,237.7408,237.6434,237.7213,2113.0
2024-04-29 13:30:00,244.0,244.15,244.0,244.11,2182.0,237.6824,237.8285,237.6824,237.7895,2182.0
2024-04-29 13:35:00,244.14,244.35,244.1,244.32,4695.0,237.8188,238.0233,237.7798,237.9941,4695.0
2024-04-29 13:40:00,244.36,244.38,244.3,244.34,1121.0,238.0331,238.0525,237.9746,238.0136,1121.0
2024-04-29 13:45:00,244.42,244.42,244.23,244.26,2981.0,238.0915,238.0915,237.9064,237.9356,2981.0
2024-04-29 13:50:00,244.26,244.29,244.25,244.29,1146.0,237.9356,237.9649,237.9259,237.9649,1146.0
2024-04-29 13:55:00,244.24,244.24,244.0,244.07,3636.0,237.9162,237.9162,237.6824,237.7506,3636.0
2024-04-29 14:00:00,244.08,244.11,243.92,244.07,1902.0,237.7603,237.7895,237.6044,237.7506,1902.0
2024-04-29 14:05:00,244.04,244.11,243.97,244.02,3308.0,237.7213,237.7895,237.6532,237.7019,3308.0
2024-04-29 14:10:00,244.01,244.06,243.9,243.9,3672.0,237.6921,237.7408,237.585,237.585,3672.0
2024-04-29 14:15:00,243.89,243.94,243.79,243.92,4118.0,237.5752,237.6239,237.4778,237.6044,4118.0
2024-04-29 14:20:00,243.91,243.91,243.77,243.77,1653.0,237.5947,237.5947,237.4583,237.4583,1653.0
2024-04-29 14:25:00,243.84,243.85,243.78,243.82,2880.0,237.5265,237.5363,237.4681,237.507,2880.0
2024-04-29 14:30:00,243.83,243.83,243.42,243.51,4181.0,237.5168,237.5168,237.1174,237.2051,4181.0
2024-04-29 14:35:00,243.61,243.62,243.46,243.56,2230.0,237.3025,237.3122,237.1564,237.2538,2230.0
2024-04-29 14:40:00,243.58,243.74,243.52,243.74,1802.0,237.2732,237.4291,237.2148,237.4291,1802.0
2024-04-29 14:45:00,243.71,243.95,243.71,243.9,7629.0,237.3999,237.6337,237.3999,237.585,7629.0
2024-04-29 14:50:00,243.97,243.97,243.72,243.72,2795.0,237.6532,237.6532,237.4096,237.4096,2795.0
2024-04-29 14:55:00,243.76,243.91,243.76,243.83,3652.0,237.4486,237.5947,237.4486,237.5168,3652.0
2024-04-29 15:00:00,243.68,243.68,243.22,243.31,3304.0,237.3707,237.3707,236.9226,237.0102,3304.0
2024-04-29 15:05:00,243.37,243.51,243.21,243.39,3413.0,237.0687,237.2051,236.9128,237.0882,3413.0
2024-04-29 15:10:00,243.45,243.48,243.34,243.48,2081.0,237.1466,237.1758,237.0395,237.1758,2081.0
2024-04-29 15:15:00,243.44,243.58,243.43,243.51,3311.0,237.1369,237.2732,237.1271,237.2051,3311.0
2024-04-29 15:20:00,243.55,243.65,243.47,243.48,5263.0,237.244,237.3414,237.1661,237.1758,5263.0
2024-04-29 15:25:00,243.53,243.55,243.38,243.46,25443.0,237.2245,237.244,237.0784,237.1564,25443.0
2024-04-29 15:30:00,243.35,243.66,243.26,243.66,4308.0,237.0492,237.3512,236.9615,237.3512,4308.0
2024-04-29 15:35:00,243.71,243.71,243.4,243.64,5427.0,237.3999,237.3999,237.0979,237.3317,5427.0
2024-04-29 15:40:00,243.62,243.88,243.62,243.86,8087.0,237.3122,237.5655,237.3122,237.546,8087.0
2024-04-29 15:45:00,243.82,243.84,243.56,243.6,5737.0,237.507,237.5265,237.2538,237.2927,5737.0
2024-04-29 15:50:00,243.64,244.12,243.61,244.04,13665.0,237.3317,237.7993,237.3025,237.7213,13665.0
2024-04-29 15:55:00,244.11,244.11,243.72,243.95,46007.0,237.7895,237.7895,237.4096,237.6337,46007.0
2024-04-30 09:30:00,244.19,244.49,243.67,243.93,11963.0,237.8675,238.1597,237.3609,237.6142,11963.0
2024-04-30 09:35:00,243.94,244.06,243.57,243.84,4033.0,237.6239,237.7408,237.2635,237.5265,4033.0
2024-04-30 09:40:00,243.86,244.2,243.25,243.71,14139.0,237.546,237.8772,236.9518,237.3999,14139.0
2024-04-30 09:45:00,243.78,243.98,243.76,243.76,4379.0,237.4681,237.6629,237.4486,237.4486,4379.0
2024-04-30 09:50:00,243.69,243.79,243.18,243.18,3849.0,237.3804,237.4778,236.8836,236.8836,3849.0
2024-04-30 09:55:00,243.33,243.69,243.27,243.69,3480.0,237.0297,237.3804,236.9713,237.3804,3480.0
2024-04-30 10:00:00,243.7,243.94,243.47,243.83,9922.0,237.3901,237.6239,237.1661,237.5168,9922.0
2024-04-30 10:05:00,243.81,243.83,243.35,243.51,6063.0,237.4973,237.5168,237.0492,237.2051,6063.0
2024-04-30 10:10:00,243.43,243.88,243.42,243.75,3092.0,237.1271,237.5655,237.1174,237.4388,3092.0
2024-04-30 10:15:00,243.65,243.78,243.61,243.78,700.0,237.3414,237.4681,237.3025,237.4681,700.0
2024-04-30 10:20:00,243.74,244.07,243.74,244.05,2700.0,237.4291,237.7506,237.4291,237.7311,2700.0
2024-04-30 10:25:00,243.97,244.14,243.68,243.68,13855.0,237.6532,237.8188,237.3707,237.3707,13855.0
2024-04-30 10:30:00,243.74,243.81,243.34,243.46,5703.0,237.4291,237.4973,237.0395,237.1564,5703.0
2024-04-30 10:35:00,243.51,243.55,243.2,243.55,6034.0,237.2051,237.244,236.9031,237.244,6034.0
2024-04-30 10:40:00,243.54,243.56,243.25,243.5,4915.0,237.2343,237.2538,236.9518,237.1953,4915.0
2024-04-30 10:45:00,243.48,243.73,243.48,243.73,2325.0,237.1758,237.4194,237.1758,237.4194,2325.0
2024-04-30 10:50:00,243.73,243.82,243.5,243.57,8180.0,237.4194,237.507,237.1953,237.2635,8180.0
2024-04-30 10:55:00,243.59,243.6,243.41,243.6,2603.0,237.283,237.2927,237.1077,237.2927,2603.0
2024-04-30 11:00:00,243.57,243.63,243.22,243.63,4530.0,237.2635,237.322,236.9226,237.322,4530.0
2024-04-30 11:05:00,243.51,243.63,243.11,243.44,25999.0,237.2051,237.322,236.8154,237.1369,25999.0
2024-04-30 11:10:00,243.5,243.5,243.03,243.34,8503.0,237.1953,237.1953,236.7375,237.0395,8503.0
2024-04-30 11:15:00,243.35,243.43,243.19,243.3,3446.0,237.0492,237.1271,236.8933,237.0005,3446.0
2024-04-30 11:20:00,243.38,243.39,243.13,243.21,2796.0,237.0784,237.0882,236.8349,236.9128,2796.0
2024-04-30 11:25:00,243.25,243.38,243.17,243.24,4982.0,236.9518,237.0784,236.8739,236.9421,4982.0
2024-04-30 11:30:00,243.3,243.35,242.92,243.09,7103.0,237.0005,237.0492,236.6303,236.7959,7103.0
2024-04-30 11:35:00,243.1,243.19,242.88,242.89,7016.0,236.8057,236.8933,236.5914,236.6011,7016.0
2024-04-30 11:40:00,242.93,243.04,242.82,242.93,3368.0,236.6401,236.7472,236.5329,236.6401,3368.0
2024-04-30 11:45:00,242.93,242.98,242.84,242.96,5603.0,236.6401,236.6888,236.5524,236.6693,5603.0
2024-04-30 11:50:00,242.97,243.11,242.94,243.02,3128.0,236.679,236.8154,236.6498,236.7277,3128.0
2024-04-30 11:55:00,243.02,243.12,242.96,243.08,4172.0,236.7277,236.8252,236.6693,236.7862,4172.0
2024-04-30 12:00:00,243.12,243.12,242.89,242.89,3000.0,236.8252,236.8252,236.6011,236.6011,3000.0
2024-04-30 12:05:00,242.9,242.99,242.79,242.97,3700.0,236.6109,236.6985,236.5037,236.679,3700.0
2024-04-30 12:10:00,242.97,243.36,242.95,243.28,6558.0,236.679,237.0589,236.6596,236.981,6558.0
2024-04-30 12:15:00,243.33,243.4,243.29,243.4,1571.0,237.0297,237.0979,236.9908,237.0979,1571.0
2024-04-30 12:20:00,243.38,243.64,243.38,243.47,4300.0,237.0784,237.3317,237.0784,237.1661,4300.0
2024-04-30 12:25:00,243.46,243.52,243.45,243.52,1288.0,237.1564,237.2148,237.1466,237.2148,1288.0
2024-04-30 12:30:00,243.48,243.48,243.01,243.05,5289.0,237.1758,237.1758,236.718,236.757,5289.0
2024-04-30 12:35:00,243.11,243.24,243.01,243.08,3128.0,236.8154,236.9421,236.718,236.7862,3128.0
2024-04-30 12:40:00,243.05,243.05,242.9,242.99,1968.0,236.757,236.757,236.6109,236.6985,1968.0
2024-04-30 12:45:00,242.97,243.01,242.9,243.01,1800.0,236.679,236.718,236.6109,236.718,1800.0
2024-04-30 12:50:00,243.02,243.04,242.84,242.91,6099.0,236.7277,236.7472,236.5524,236.6206,6099.0
2024-04-30 12:55:00,242.84,243.32,242.79,243.25,14312.0,236.5524,237.02,236.5037,236.9518,14312.0
2024-04-30 13:00:00,243.18,243.22,242.92,243.0,8599.0,236.8836,236.9226,236.6303,236.7083,8599.0
2024-04-30 13:05:00,242.99,243.02,242.87,242.91,2513.0,236.6985,236.7277,236.5816,236.6206,2513.0
2024-04-30 13:10:00,242.89,243.0,242.88,242.96,3199.0,236.6011,236.7083,236.5914,236.6693,3199.0
2024-04-30 13:15:00,242.94,243.02,242.89,242.99,2964.0,236.6498,236.7277,236.6011,236.6985,2964.0
2024-04-30 13:20:00,242.99,243.28,242.98,243.19,3768.0,236.6985,236.981,236.6888,236.8933,3768.0
2024-04-30 13:25:00,243.27,243.27,243.08,243.11,3634.0,236.9713,236.9713,236.7862,236.8154,3634.0
2024-04-30 13:30:00,243.1,243.16,243.05,243.12,3200.0,236.8057,236.8641,236.757,236.8252,3200.0
2024-04-30 13:35:00,243.12,243.19,243.06,243.19,3281.0,236.8252,236.8933,236.7667,236.8933,3281.0
2024-04-30 13:40:00,243.3,243.36,243.08,243.16,6883.0,237.0005,237.0589,236.7862,236.8641,6883.0
2024-04-30 13:45:00,243.09,243.32,243.09,243.29,4451.0,236.7959,237.02,236.7959,236.9908,4451.0
2024-04-30 13:50:00,243.26,243.39,243.26,243.39,3437.0,236.9615,237.0882,236.9615,237.0882,3437.0
2024-04-30 13:55:00,243.33,243.37,243.24,243.25,3213.0,237.0297,237.0687,236.9421,236.9518,3213.0
2024-04-30 14:00:00,243.33,243.41,243.28,243.33,4425.0,237.0297,237.1077,236.981,237.0297,4425.0
2024-04-30 14:05:00,243.31,243.31,243.02,243.02,4518.0,237.0102,237.0102,236.7277,236.7277,4518.0
2024-04-30 14:10:00,242.96,243.0,242.81,242.96,6949.0,236.6693,236.7083,236.5232,236.6693,6949.0
2024-04-30 14:15:00,242.96,243.01,242.84,242.93,4320.0,236.6693,236.718,236.5524,236.6401,4320.0
2024-04-30 14:20:00,242.87,243.02,242.86,242.99,4193.0,236.5816,236.7277,236.5719,236.6985,4193.0
2024-04-30 14:25:00,243.01,243.04,242.72,242.72,5262.0,236.718,236.7472,236.4355,236.4355,5262.0
2024-04-30 14:30:00,242.73,242.81,242.67,242.81,3805.0,236.4453,236.5232,236.3868,236.5232,3805.0
2024-04-30 14:35:00,242.84,242.86,242.74,242.77,4513.0,236.5524,236.5719,236.455,236.4842,4513.0
2024-04-30 14:40:00,242.78,242.78,242.58,242.61,4027.0,236.494,236.494,236.2991,236.3284,4027.0
2024-04-30 14:45:00,242.64,242.69,242.59,242.61,5200.0,236.3576,236.4063,236.3089,236.3284,5200.0
2024-04-30 14:50:00,242.57,242.57,242.33,242.39,5238.0,236.2894,236.2894,236.0556,236.1141,5238.0
2024-04-30 14:55:00,242.44,242.62,242.35,242.62,5198.0,236.1628,236.3381,236.0751,236.3381,5198.0
2024-04-30 15:00:00,242.66,242.85,242.61,242.79,5177.0,236.3771,236.5622,236.3284,236.5037,5177.0
2024-04-30 15:05:00,242.79,242.94,242.79,242.84,6605.0,236.5037,236.6498,236.5037,236.5524,6605.0
2024-04-30 15:10:00,242.87,242.95,242.75,242.75,6878.0,236.5816,236.6596,236.4647,236.4647,6878.0
2024-04-30 15:15:00,242.75,242.75,242.57,242.65,5292.0,236.4647,236.4647,236.2894,236.3673,5292.0
2024-04-30 15:20:00,242.6,242.63,242.46,242.54,6067.0,236.3186,236.3478,236.1822,236.2602,6067.0
2024-04-30 15:25:00,242.59,242.85,242.58,242.79,15311.0,236.3089,236.5622,236.2991,236.5037,15311.0
2024-04-30 15:30:00,242.87,242.96,242.79,242.96,5441.0,236.5816,236.6693,236.5037,236.6693,5441.0
2024-04-30 15:35:00,242.95,243.0,242.66,242.76,8885.0,236.6596,236.7083,236.3771,236.4745,8885.0
2024-04-30 15:40:00,242.8,243.29,242.76,243.19,9706.0,236.5134,236.9908,236.4745,236.8933,9706.0
2024-04-30 15:45:00,243.13,243.62,243.13,243.55,28239.0,236.8349,237.3122,236.8349,237.244,28239.0
2024-04-30 15:50:00,243.47,243.48,242.24,242.5,49712.0,237.1661,237.1758,235.9679,236.2212,49712.0
2024-04-30 15:55:00,242.39,242.74,241.81,242.1,143193.0,236.1141,236.455,235.5491,235.8316,143193.0
2024-05-01 09:30:00,249.69,249.79,244.52,247.41,44558.0,243.2251,243.3225,238.1889,241.0041,44558.0
2024-05-01 09:35:00,246.98,248.54,246.21,248.15,38043.0,240.5852,242.1048,239.8352,241.7249,38043.0
2024-05-01 09:40:00,248.09,249.01,247.33,247.51,19795.0,241.6665,242.5627,240.9262,241.1015,19795.0
2024-05-01 09:45:00,247.69,247.93,247.01,247.45,12529.0,241.2768,241.5106,240.6144,241.043,12529.0
2024-05-01 09:50:00,247.5,249.0,247.5,248.79,13393.0,241.0918,242.5529,241.0918,242.3484,13393.0
2024-05-01 09:55:00,248.89,249.4,248.4,249.25,23748.0,242.4458,242.9426,241.9685,242.7964,23748.0
2024-05-01 10:00:00,249.47,250.36,248.92,249.03,24771.0,243.0107,243.8777,242.475,242.5821,24771.0
2024-05-01 10:05:00,248.82,248.95,247.18,247.92,15456.0,242.3776,242.5042,240.78,241.5009,15456.0
2024-05-01 10:10:00,247.77,249.1,247.46,248.94,4665.0,241.3548,242.6503,241.0528,242.4945,4665.0
2024-05-01 10:15:00,248.95,249.77,248.95,249.72,4025.0,242.5042,243.303,242.5042,243.2543,4025.0
2024-05-01 10:20:00,249.75,250.65,249.74,250.49,8655.0,243.2835,244.1602,243.2738,244.0043,8655.0
2024-05-01 10:25:00,250.6,251.53,250.44,250.63,17478.0,244.1115,245.0174,243.9556,244.1407,17478.0
2024-05-01 10:30:00,250.68,251.45,250.48,251.45,13589.0,244.1894,244.9395,243.9946,244.9395,13589.0
2024-05-01 10:35:00,251.32,251.81,250.58,250.59,14285.0,244.8128,245.2902,244.092,244.1017,14285.0
2024-05-01 10:40:00,250.48,250.68,250.01,250.35,10174.0,243.9946,244.1894,243.5368,243.868,10174.0
2024-05-01 10:45:00,250.36,251.24,250.33,251.12,10735.0,243.8777,244.7349,243.8485,244.618,10735.0
2024-05-01 10:50:00,251.27,252.0,251.1,252.0,11484.0,244.7641,245.4752,244.5985,245.4752,11484.0
2024-05-01 10:55:00,252.02,252.28,251.67,252.18,8885.0,245.4947,245.748,245.1538,245.6506,8885.0
2024-05-01 11:00:00,252.27,252.3,251.56,251.57,11705.0,245.7382,245.7675,245.0466,245.0564,11705.0
2024-05-01 11:05:00,251.66,252.0,251.3,251.53,9982.0,245.144,245.4752,244.7934,245.0174,9982.0
2024-05-01 11:10:00,251.59,251.7,251.34,251.57,6321.0,245.0759,245.183,244.8323,245.0564,6321.0
2024-05-01 11:15:00,251.74,252.29,251.66,251.82,10371.0,245.222,245.7577,245.144,245.2999,10371.0
2024-05-01 11:20:00,251.95,252.08,251.68,251.85,6429.0,245.4265,245.5532,245.1635,245.3291,6429.0
2024-05-01 11:25:00,251.93,252.21,251.82,252.06,5030.0,245.4071,245.6798,245.2999,245.5337,5030.0
2024-05-01 11:30:00,252.17,252.21,251.67,251.67,9458.0,245.6408,245.6798,245.1538,245.1538,9458.0
2024-05-01 11:35:00,251.7,251.99,251.53,251.84,6652.0,245.183,245.4655,245.0174,245.3194,6652.0
2024-05-01 11:40:00,251.94,252.54,251.85,252.28,6519.0,245.4168,246.0013,245.3291,245.748,6519.0
2024-05-01 11:45:00,252.18,252.28,251.39,251.48,11592.0,245.6506,245.748,244.881,244.9687,11592.0
2024-05-01 11:50:00,251.58,251.98,251.58,251.89,15168.0,245.0661,245.4558,245.0661,245.3681,15168.0
2024-05-01 11:55:00,251.97,252.52,251.97,252.44,5704.0,245.446,245.9818,245.446,245.9038,5704.0
2024-05-01 12:00:00,252.6,253.16,252.6,253.1,11910.0,246.0597,246.6052,246.0597,246.5468,11910.0
2024-05-01 12:05:00,253.28,253.72,253.14,253.3,7746.0,246.7221,247.1507,246.5857,246.7416,7746.0
2024-05-01 12:10:00,253.15,253.54,253.07,253.28,8488.0,246.5955,246.9754,246.5175,246.7221,8488.0
2024-05-01 12:15:00,253.47,253.47,252.8,252.8,5628.0,246.9072,246.9072,246.2545,246.2545,5628.0
2024-05-01 12:20:00,252.86,252.91,252.47,252.78,13690.0,246.313,246.3617,245.9331,246.235,13690.0
2024-05-01 12:25:00,252.76,253.17,252.68,252.91,7008.0,246.2156,246.6149,246.1376,246.3617,7008.0
2024-05-01 12:30:00,252.91,253.23,252.84,253.14,6486.0,246.3617,246.6734,246.2935,246.5857,6486.0
2024-05-01 12:35:00,253.12,253.17,252.76,252.77,7254.0,246.5662,246.6149,246.2156,246.2253,7254.0
2024-05-01 12:40:00,252.79,252.87,252.36,252.65,14638.0,246.2448,246.3227,245.8259,246.1084,14638.0
2024-05-01 12:45:00,252.69,253.03,252.66,252.84,8029.0,246.1474,246.4786,246.1182,246.2935,8029.0
2024-05-01 12:50:00,252.86,252.86,252.44,252.62,6381.0,246.313,246.313,245.9038,246.0792,6381.0
2024-05-01 12:55:00,252.61,252.62,252.36,252.42,9064.0,246.0694,246.0792,245.8259,245.8844,9064.0
2024-05-01 13:00:00,252.34,252.37,251.95,252.12,15889.0,245.8064,245.8357,245.4265,245.5921,15889.0
2024-05-01 13:05:00,252.33,252.42,252.1,252.36,4455.0,245.7967,245.8844,245.5727,245.8259,4455.0
2024-05-01 13:10:00,252.33,252.38,252.14,252.21,8481.0,245.7967,245.8454,245.6116,245.6798,8481.0
2024-05-01 13:15:00,252.26,252.26,251.86,251.89,8054.0,245.7285,245.7285,245.3389,245.3681,8054.0
2024-05-01 13:20:00,251.81,252.14,251.8,251.85,7099.0,245.2902,245.6116,245.2804,245.3291,7099.0
2024-05-01 13:25:00,251.82,252.44,251.68,252.3,14059.0,245.2999,245.9038,245.1635,245.7675,14059.0
2024-05-01 13:30:00,252.35,253.24,252.35,253.05,6942.0,245.8162,246.6831,245.8162,246.4981,6942.0
2024-05-01 13:35:00,253.11,253.23,252.02,252.07,15861.0,246.5565,246.6734,245.4947,245.5434,15861.0
2024-05-01 13:40:00,252.2,252.38,251.79,252.17,19337.0,245.6701,245.8454,245.2707,245.6408,19337.0
2024-05-01 13:45:00,252.1,252.1,251.24,251.54,20308.0,245.5727,245.5727,244.7349,245.0272,20308.0
2024-05-01 13:50:00,251.54,251.76,250.88,251.47,16288.0,245.0272,245.2415,244.3842,244.959,16288.0
2024-05-01 13:55:00,251.5,251.79,251.17,251.18,11046.0,244.9882,245.2707,244.6667,244.6765,11046.0
2024-05-01 14:00:00,251.42,252.1,251.27,251.28,10114.0,244.9103,245.5727,244.7641,244.7739,10114.0
2024-05-01 14:05:00,251.47,251.54,250.86,250.91,10519.0,244.959,245.0272,244.3648,244.4135,10519.0
2024-05-01 14:10:00,250.73,250.86,250.38,250.45,8564.0,244.2381,244.3648,243.8972,243.9654,8564.0
2024-05-01 14:15:00,250.52,250.92,250.48,250.61,8547.0,244.0336,244.4232,243.9946,244.1212,8547.0
2024-05-01 14:20:00,250.74,250.94,250.65,250.66,2809.0,244.2479,244.4427,244.1602,244.1699,2809.0
2024-05-01 14:25:00,250.72,250.75,250.28,250.54,7207.0,244.2284,244.2576,243.7998,244.053,7207.0
2024-05-01 14:30:00,250.56,250.77,249.79,250.59,14358.0,244.0725,244.2771,243.3225,244.1017,14358.0
2024-05-01 14:35:00,250.94,251.0,250.27,250.84,8735.0,244.4427,244.5011,243.79,244.3453,8735.0
2024-05-01 14:40:00,250.83,251.83,250.82,251.48,25543.0,244.3355,245.3096,244.3258,244.9687,25543.0
2024-05-01 14:45:00,251.59,251.77,251.16,251.76,11558.0,245.0759,245.2512,244.657,245.2415,11558.0
2024-05-01 14:50:00,251.79,252.23,251.77,251.92,13936.0,245.2707,245.6993,245.2512,245.3973,13936.0
2024-05-01 14:55:00,251.86,252.02,251.5,251.78,14073.0,245.3389,245.4947,244.9882,245.2609,14073.0
2024-05-01 15:00:00,251.62,251.76,250.73,250.96,8362.0,245.1051,245.2415,244.2381,244.4622,8362.0
2024-05-01 15:05:00,250.86,251.41,250.79,251.16,8216.0,244.3648,244.9005,244.2966,244.657,8216.0
2024-05-01 15:10:00,251.15,251.29,250.85,251.11,10915.0,244.6472,244.7836,244.355,244.6083,10915.0
2024-05-01 15:15:00,251.17,251.31,250.6,250.65,13081.0,244.6667,244.8031,244.1115,244.1602,13081.0
2024-05-01 15:20:00,250.69,251.31,250.43,251.3,12679.0,244.1992,244.8031,243.9459,244.7934,12679.0
2024-05-01 15:25:00,251.32,251.32,250.52,250.52,11099.0,244.8128,244.8128,244.0336,244.0336,11099.0
2024-05-01 15:30:00,250.62,250.65,250.07,250.26,22576.0,244.131,244.1602,243.5952,243.7803,22576.0
2024-05-01 15:35:00,250.25,250.25,248.91,249.33,23632.0,243.7706,243.7706,242.4652,242.8744,23632.0
2024-05-01 15:40:00,249.38,249.46,248.7,248.95,21879.0,242.9231,243.001,242.2607,242.5042,21879.0
2024-05-01 15:45:00,248.98,249.02,248.14,248.32,32956.0,242.5334,242.5724,241.7152,241.8905,32956.0
2024-05-01 15:50:00,248.29,248.29,246.84,246.85,73409.0,241.8613,241.8613,240.4488,240.4586,73409.0
2024-05-01 15:55:00,246.92,247.66,246.81,247.25,142831.0,240.5268,241.2476,240.4196,240.8482,142831.0
2024-05-02 09:30:00,246.01,246.96,244.32,244.37,42045.0,239.6403,240.5657,237.9941,238.0428,42045.0
2024-05-02 09:35:00,244.37,244.55,243.53,243.55,6523.0,238.0428,238.2181,237.2245,237.244,6523.0
2024-05-02 09:40:00,243.49,243.49,242.44,242.65,11580.0,237.1856,237.1856,236.1628,236.3673,11580.0
2024-05-02 09:45:00,242.69,242.69,241.78,242.14,21222.0,236.4063,236.4063,235.5199,235.8705,21222.0
2024-05-02 09:50:00,242.26,242.82,242.0,242.13,14423.0,235.9874,236.5329,235.7342,235.8608,14423.0
2024-05-02 09:55:00,242.13,242.88,242.05,242.84,3910.0,235.8608,236.5914,235.7829,236.5524,3910.0
2024-05-02 10:00:00,242.87,242.96,242.46,242.76,4605.0,236.5816,236.6693,236.1822,236.4745,4605.0
2024-05-02 10:05:00,242.8,243.21,242.68,242.73,17377.0,236.5134,236.9128,236.3966,236.4453,17377.0
2024-05-02 10:10:00,242.61,243.03,242.57,242.58,6449.0,236.3284,236.7375,236.2894,236.2991,6449.0
2024-05-02 10:15:00,242.55,242.59,242.06,242.43,17707.0,236.2699,236.3089,235.7926,236.153,17707.0
2024-05-02 10:20:00,242.47,243.5,242.29,243.5,13662.0,236.192,237.1953,236.0167,237.1953,13662.0
2024-05-02 10:25:00,243.36,243.37,243.0,243.12,5424.0,237.0589,237.0687,236.7083,236.8252,5424.0
2024-05-02 10:30:00,243.04,243.24,242.82,242.95,8907.0,236.7472,236.9421,236.5329,236.6596,8907.0
2024-05-02 10:35:00,242.94,242.94,242.07,242.08,3551.0,236.6498,236.6498,235.8023,235.8121,3551.0
2024-05-02 10:40:00,241.99,242.0,241.04,241.44,11411.0,235.7244,235.7342,234.799,235.1887,11411.0
2024-05-02 10:45:00,241.52,241.75,241.19,241.6,8571.0,235.2666,235.4906,234.9451,235.3445,8571.0
2024-05-02 10:50:00,241.62,241.93,241.4,241.77,10189.0,235.364,235.666,235.1497,235.5101,10189.0
2024-05-02 10:55:00,241.77,242.0,241.68,241.75,8293.0,235.5101,235.7342,235.4224,235.4906,8293.0
2024-05-02 11:00:00,241.75,242.04,241.52,242.03,6746.0,235.4906,235.7731,235.2666,235.7634,6746.0
2024-05-02 11:05:00,241.97,242.27,241.94,242.09,6861.0,235.7049,235.9972,235.6757,235.8218,6861.0
2024-05-02 11:10:00,242.12,242.14,241.91,242.08,7090.0,235.8511,235.8705,235.6465,235.8121,7090.0
2024-05-02 11:15:00,242.08,242.23,241.71,241.71,5898.0,235.8121,235.9582,235.4517,235.4517,5898.0
2024-05-02 11:20:00,241.74,242.14,241.66,242.09,4259.0,235.4809,235.8705,235.403,235.8218,4259.0
2024-05-02 11:25:00,241.97,242.36,241.96,242.33,6705.0,235.7049,236.0848,235.6952,236.0556,6705.0
2024-05-02 11:30:00,242.32,242.39,241.52,241.53,9286.0,236.0459,236.1141,235.2666,235.2763,9286.0
2024-05-02 11:35:00,241.66,241.88,241.62,241.84,2880.0,235.403,235.6173,235.364,235.5783,2880.0
2024-05-02 11:40:00,241.8,242.38,241.8,242.38,5352.0,235.5393,236.1043,235.5393,236.1043,5352.0
2024-05-02 11:45:00,242.44,242.46,242.21,242.31,2901.0,236.1628,236.1822,235.9387,236.0361,2901.0
2024-05-02 11:50:00,242.29,242.38,242.11,242.24,6780.0,236.0167,236.1043,235.8413,235.9679,6780.0
2024-05-02 11:55:00,242.26,242.26,241.85,241.86,3632.0,235.9874,235.9874,235.588,235.5978,3632.0
2024-05-02 12:00:00,241.91,241.92,241.6,241.81,5396.0,235.6465,235.6562,235.3445,235.5491,5396.0
2024-05-02 12:05:00,241.77,241.81,241.5,241.52,2609.0,235.5101,235.5491,235.2471,235.2666,2609.0
2024-05-02 12:10:00,241.46,241.62,241.33,241.33,6983.0,235.2081,235.364,235.0815,235.0815,6983.0
2024-05-02 12:15:00,241.42,241.42,241.27,241.38,2037.0,235.1692,235.1692,235.0231,235.1302,2037.0
2024-05-02 12:20:00,241.35,241.62,241.26,241.62,4590.0,235.101,235.364,235.0133,235.364,4590.0
2024-05-02 12:25:00,241.66,241.7,241.55,241.58,1665.0,235.403,235.4419,235.2958,235.325,1665.0
2024-05-02 12:30:00,241.58,241.58,241.18,241.18,3824.0,235.325,235.325,234.9354,234.9354,3824.0
2024-05-02 12:35:00,241.16,241.39,241.03,241.39,2715.0,234.9159,235.14,234.7893,235.14,2715.0
2024-05-02 12:40:00,241.46,241.48,241.28,241.33,2653.0,235.2081,235.2276,235.0328,235.0815,2653.0
2024-05-02 12:45:00,241.28,241.38,241.26,241.27,2016.0,235.0328,235.1302,235.0133,235.0231,2016.0
2024-05-02 12:50:00,241.21,241.4,241.21,241.23,2939.0,234.9646,235.1497,234.9646,234.9841,2939.0
2024-05-02 12:55:00,241.22,241.24,241.1,241.13,3141.0,234.9744,234.9938,234.8575,234.8867,3141.0
2024-05-02 13:00:00,241.14,241.18,241.03,241.03,4731.0,234.8964,234.9354,234.7893,234.7893,4731.0
2024-05-02 13:05:00,241.12,241.4,241.12,241.39,3021.0,234.8769,235.1497,234.8769,235.14,3021.0
2024-05-02 13:10:00,241.38,241.87,241.37,241.69,2600.0,235.1302,235.6075,235.1205,235.4322,2600.0
2024-05-02 13:15:00,241.73,241.85,241.64,241.66,3973.0,235.4711,235.588,235.3835,235.403,3973.0
2024-05-02 13:20:00,241.66,241.66,241.35,241.37,2915.0,235.403,235.403,235.101,235.1205,2915.0
2024-05-02 13:25:00,241.36,241.44,241.26,241.42,2471.0,235.1107,235.1887,235.0133,235.1692,2471.0
2024-05-02 13:30:00,241.55,241.76,241.55,241.55,2861.0,235.2958,235.5004,235.2958,235.2958,2861.0
2024-05-02 13:35:00,241.54,241.8,241.49,241.69,3511.0,235.2861,235.5393,235.2374,235.4322,3511.0
2024-05-02 13:40:00,241.68,242.01,241.68,241.93,4290.0,235.4224,235.7439,235.4224,235.666,4290.0
2024-05-02 13:45:00,241.89,242.09,241.89,241.91,3805.0,235.627,235.8218,235.627,235.6465,3805.0
2024-05-02 13:50:00,241.93,241.94,241.84,241.87,2851.0,235.666,235.6757,235.5783,235.6075,2851.0
2024-05-02 13:55:00,241.89,242.16,241.89,242.03,2866.0,235.627,235.89,235.627,235.7634,2866.0
2024-05-02 14:00:00,242.08,242.13,241.76,241.99,5577.0,235.8121,235.8608,235.5004,235.7244,5577.0
2024-05-02 14:05:00,241.96,242.24,241.88,242.2,3468.0,235.6952,235.9679,235.6173,235.929,3468.0
2024-05-02 14:10:00,242.25,242.42,242.2,242.32,6138.0,235.9777,236.1433,235.929,236.0459,6138.0
2024-05-02 14:15:00,242.31,242.4,242.14,242.19,3769.0,236.0361,236.1238,235.8705,235.9192,3769.0
2024-05-02 14:20:00,242.15,242.22,241.87,241.94,5957.0,235.8803,235.9485,235.6075,235.6757,5957.0
2024-05-02 14:25:00,241.94,242.25,241.94,242.15,4800.0,235.6757,235.9777,235.6757,235.8803,4800.0
2024-05-02 14:30:00,242.19,242.36,242.06,242.35,3326.0,235.9192,236.0848,235.7926,236.0751,3326.0
2024-05-02 14:35:00,242.35,242.38,242.22,242.3,4480.0,236.0751,236.1043,235.9485,236.0264,4480.0
2024-05-02 14:40:00,242.32,242.4,242.23,242.34,6879.0,236.0459,236.1238,235.9582,236.0654,6879.0
2024-05-02 14:45:00,242.42,242.91,242.4,242.79,11522.0,236.1433,236.6206,236.1238,236.5037,11522.0
2024-05-02 14:50:00,242.79,242.97,242.77,242.86,7971.0,236.5037,236.679,236.4842,236.5719,7971.0
2024-05-02 14:55:00,242.85,243.05,242.82,242.99,4000.0,236.5622,236.757,236.5329,236.6985,4000.0
2024-05-02 15:00:00,242.95,243.13,242.91,243.13,8750.0,236.6596,236.8349,236.6206,236.8349,8750.0
2024-05-02 15:05:00,243.14,243.41,243.13,243.38,5836.0,236.8446,237.1077,236.8349,237.0784,5836.0
2024-05-02 15:10:00,243.42,243.56,243.24,243.53,15722.0,237.1174,237.2538,236.9421,237.2245,15722.0
2024-05-02 15:15:00,243.51,243.51,243.14,243.14,9698.0,237.2051,237.2051,236.8446,236.8446,9698.0
2024-05-02 15:20:00,243.1,243.61,243.07,243.42,7349.0,236.8057,237.3025,236.7765,237.1174,7349.0
2024-05-02 15:25:00,243.4,243.4,243.15,243.23,6000.0,237.0979,237.0979,236.8544,236.9323,6000.0
2024-05-02 15:30:00,243.18,243.33,243.03,243.06,7180.0,236.8836,237.0297,236.7375,236.7667,7180.0
2024-05-02 15:35:00,243.02,243.44,243.01,243.33,8941.0,236.7277,237.1369,236.718,237.0297,8941.0
2024-05-02 15:40:00,243.33,243.44,242.92,242.92,12418.0,237.0297,237.1369,236.6303,236.6303,12418.0
2024-05-02 15:45:00,242.94,242.98,242.8,242.8,11812.0,236.6498,236.6888,236.5134,236.5134,11812.0
2024-05-02 15:50:00,242.79,242.97,242.31,242.31,36645.0,236.5037,236.679,236.0361,236.0361,36645.0
2024-05-02 15:55:00,242.39,242.46,241.82,242.03,80091.0,236.1141,236.1822,235.5588,235.7634,80091.0
2024-05-03 09:30:00,243.02,243.67,242.03,242.64,26883.0,236.7277,237.3609,235.7634,236.3576,26883.0
2024-05-03 09:35:00,242.95,243.01,241.82,241.84,36864.0,236.6596,236.718,235.5588,235.5783,36864.0
2024-05-03 09:40:00,241.87,242.24,241.79,241.97,9694.0,235.6075,235.9679,235.5296,235.7049,9694.0
2024-05-03 09:45:00,242.06,242.34,241.51,241.51,10921.0,235.7926,236.0654,235.2568,235.2568,10921.0
2024-05-03 09:50:00,241.46,241.66,240.15,240.39,20765.0,235.2081,235.403,233.9321,234.1658,20765.0
2024-05-03 09:55:00,240.63,240.67,239.67,239.82,18853.0,234.3996,234.4386,233.4645,233.6106,18853.0
2024-05-03 10:00:00,239.92,240.25,239.32,239.69,17604.0,233.708,234.0295,233.1235,233.484,17604.0
2024-05-03 10:05:00,239.59,240.01,239.42,239.62,26859.0,233.3866,233.7957,233.221,233.4158,26859.0
2024-05-03 10:10:00,239.72,240.2,239.58,239.78,7011.0,233.5132,233.9808,233.3768,233.5716,7011.0
2024-05-03 10:15:00,239.86,240.31,239.86,240.31,2500.0,233.6496,234.0879,233.6496,234.0879,2500.0
2024-05-03 10:20:00,240.44,240.44,239.9,240.07,5260.0,234.2146,234.2146,233.6885,233.8541,5260.0
2024-05-03 10:25:00,240.03,240.81,239.91,240.47,5369.0,233.8152,234.575,233.6983,234.2438,5369.0
2024-05-03 10:30:00,240.42,240.56,240.09,240.14,2244.0,234.1951,234.3314,233.8736,233.9223,2244.0
2024-05-03 10:35:00,240.05,240.1,239.68,239.83,6242.0,233.8346,233.8834,233.4742,233.6203,6242.0
2024-05-03 10:40:00,239.84,240.38,239.78,240.37,2674.0,233.6301,234.1561,233.5716,234.1464,2674.0
2024-05-03 10:45:00,240.48,240.62,240.32,240.55,2383.0,234.2535,234.3899,234.0977,234.3217,2383.0
2024-05-03 10:50:00,240.47,240.47,239.9,239.9,2027.0,234.2438,234.2438,233.6885,233.6885,2027.0
2024-05-03 10:55:00,239.96,240.22,239.84,240.1,3494.0,233.747,234.0002,233.6301,233.8834,3494.0
2024-05-03 11:00:00,240.0,240.13,239.75,239.75,5133.0,233.7859,233.9126,233.5424,233.5424,5133.0
2024-05-03 11:05:00,239.83,240.07,239.69,240.06,3404.0,233.6203,233.8541,233.484,233.8444,3404.0
2024-05-03 11:10:00,240.05,240.08,239.84,239.99,7884.0,233.8346,233.8639,233.6301,233.7762,7884.0
2024-05-03 11:15:00,240.01,240.5,239.9,240.32,7539.0,233.7957,234.273,233.6885,234.0977,7539.0
2024-05-03 11:20:00,240.43,240.47,240.19,240.23,3883.0,234.2048,234.2438,233.971,234.01,3883.0
2024-05-03 11:25:00,240.28,240.28,240.05,240.21,1552.0,234.0587,234.0587,233.8346,233.9905,1552.0
2024-05-03 11:30:00,240.26,240.68,240.22,240.67,2924.0,234.0392,234.4483,234.0002,234.4386,2924.0
2024-05-03 11:35:00,240.72,240.79,240.53,240.67,3518.0,234.4873,234.5555,234.3022,234.4386,3518.0
2024-05-03 11:40:00,240.75,240.96,240.62,240.83,3292.0,234.5165,234.7211,234.3899,234.5945,3292.0
2024-05-03 11:45:00,240.91,241.05,240.68,240.93,2500.0,234.6724,234.8088,234.4483,234.6919,2500.0
2024-05-03 11:50:00,240.93,241.07,240.87,240.88,3567.0,234.6919,234.8282,234.6334,234.6432,3567.0
2024-05-03 11:55:00,240.88,241.03,240.85,240.86,3131.0,234.6432,234.7893,234.6139,234.6237,3131.0
2024-05-03 12:00:00,240.95,241.14,240.88,240.99,2759.0,234.7113,234.8964,234.6432,234.7503,2759.0
2024-05-03 12:05:00,240.99,241.06,240.88,241.0,3021.0,234.7503,234.8185,234.6432,234.7601,3021.0
2024-05-03 12:10:00,241.06,241.09,240.98,241.08,820.0,234.8185,234.8477,234.7406,234.838,820.0
2024-05-03 12:15:00,241.06,241.23,241.06,241.18,2926.0,234.8185,234.9841,234.8185,234.9354,2926.0
2024-05-03 12:20:00,241.18,241.3,241.13,241.16,3564.0,234.9354,235.0523,234.8867,234.9159,3564.0
2024-05-03 12:25:00,241.16,241.21,240.98,241.04,3936.0,234.9159,234.9646,234.7406,234.799,3936.0
2024-05-03 12:30:00,241.02,241.04,240.79,240.86,5000.0,234.7795,234.799,234.5555,234.6237,5000.0
2024-05-03 12:35:00,240.82,240.9,240.74,240.82,4681.0,234.5847,234.6626,234.5068,234.5847,4681.0
2024-05-03 12:40:00,240.85,241.09,240.78,241.08,4059.0,234.6139,234.8477,234.5457,234.838,4059.0
2024-05-03 12:45:00,241.1,241.19,241.0,241.02,5095.0,234.8575,234.9451,234.7601,234.7795,5095.0
2024-05-03 12:50:00,241.02,241.05,240.79,240.92,3907.0,234.7795,234.8088,234.5555,234.6821,3907.0
2024-05-03 12:55:00,240.92,241.03,240.87,240.9,11124.0,234.6821,234.7893,234.6334,234.6626,11124.0
2024-05-03 13:00:00,240.93,241.01,240.93,240.95,1964.0,234.6919,234.7698,234.6919,234.7113,1964.0
2024-05-03 13:05:00,240.9,241.15,240.9,241.15,3546.0,234.6626,234.9062,234.6626,234.9062,3546.0
2024-05-03 13:10:00,241.14,241.3,241.08,241.27,3705.0,234.8964,235.0523,234.838,235.0231,3705.0
2024-05-03 13:15:00,241.34,241.44,241.18,241.19,7874.0,235.0912,235.1887,234.9354,234.9451,7874.0
2024-05-03 13:20:00,241.25,241.35,241.04,241.16,4124.0,235.0036,235.101,234.799,234.9159,4124.0
2024-05-03 13:25:00,241.12,241.49,241.11,241.44,4182.0,234.8769,235.2374,234.8672,235.1887,4182.0
2024-05-03 13:30:00,241.44,241.5,241.3,241.4,2379.0,235.1887,235.2471,235.0523,235.1497,2379.0
2024-05-03 13:35:00,241.33,241.38,241.2,241.21,3026.0,235.0815,235.1302,234.9549,234.9646,3026.0
2024-05-03 13:40:00,241.28,241.28,241.08,241.09,3937.0,235.0328,235.0328,234.838,234.8477,3937.0
2024-05-03 13:45:00,241.05,241.09,240.88,241.01,4311.0,234.8088,234.8477,234.6432,234.7698,4311.0
2024-05-03 13:50:00,241.01,241.13,240.95,241.1,2498.0,234.7698,234.8867,234.7113,234.8575,2498.0
2024-05-03 13:55:00,241.1,241.47,241.1,241.37,6691.0,234.8575,235.2179,234.8575,235.1205,6691.0
2024-05-03 14:00:00,241.36,241.49,241.36,241.42,4593.0,235.1107,235.2374,235.1107,235.1692,4593.0
2024-05-03 14:05:00,241.41,241.41,241.26,241.3,3152.0,235.1594,235.1594,235.0133,235.0523,3152.0
2024-05-03 14:10:00,241.39,241.39,241.13,241.13,2094.0,235.14,235.14,234.8867,234.8867,2094.0
2024-05-03 14:15:00,241.16,241.36,241.12,241.32,2600.0,234.9159,235.1107,234.8769,235.0718,2600.0
2024-05-03 14:20:00,241.33,241.41,241.29,241.37,3113.0,235.0815,235.1594,235.0425,235.1205,3113.0
2024-05-03 14:25:00,241.35,241.42,241.18,241.19,4568.0,235.101,235.1692,234.9354,234.9451,4568.0
2024-05-03 14:30:00,241.18,241.24,241.03,241.03,2500.0,234.9354,234.9938,234.7893,234.7893,2500.0
2024-05-03 14:35:00,241.06,241.06,240.64,240.65,2800.0,234.8185,234.8185,234.4094,234.4191,2800.0
2024-05-03 14:40:00,240.51,240.99,240.47,240.93,6728.0,234.2827,234.7503,234.2438,234.6919,6728.0
2024-05-03 14:45:00,240.88,240.96,240.76,240.88,3745.0,234.6432,234.7211,234.5263,234.6432,3745.0
2024-05-03 14:50:00,240.88,240.91,240.81,240.85,3747.0,234.6432,234.6724,234.575,234.6139,3747.0
2024-05-03 14:55:00,240.86,240.95,240.77,240.9,3708.0,234.6237,234.7113,234.536,234.6626,3708.0
2024-05-03 15:00:00,240.91,241.06,240.78,241.01,5271.0,234.6724,234.8185,234.5457,234.7698,5271.0
2024-05-03 15:05:00,241.04,241.26,241.04,241.26,12629.0,234.799,235.0133,234.799,235.0133,12629.0
2024-05-03 15:10:00,241.3,241.32,241.02,241.06,7130.0,235.0523,235.0718,234.7795,234.8185,7130.0
2024-05-03 15:15:00,241.04,241.12,240.93,241.12,4941.0,234.799,234.8769,234.6919,234.8769,4941.0
2024-05-03 15:20:00,241.09,241.23,241.05,241.09,6835.0,234.8477,234.9841,234.8088,234.8477,6835.0
2024-05-03 15:25:00,241.1,241.24,241.04,241.16,7702.0,234.8575,234.9938,234.799,234.9159,7702.0
2024-05-03 15:30:00,241.13,241.15,240.74,240.82,6989.0,234.8867,234.9062,234.5068,234.5847,6989.0
2024-05-03 15:35:00,240.88,241.43,240.8,241.34,4800.0,234.6432,235.1789,234.5652,235.0912,4800.0
2024-05-03 15:40:00,241.31,241.34,240.96,240.99,14754.0,235.062,235.0912,234.7211,234.7503,14754.0
2024-05-03 15:45:00,240.96,241.19,240.96,241.06,7800.0,234.7211,234.9451,234.7211,234.8185,7800.0
2024-05-03 15:50:00,241.07,241.86,241.07,241.64,44215.0,234.8282,235.5978,234.8282,235.3835,44215.0
2024-05-03 15:55:00,241.61,241.96,241.36,241.89,52101.0,235.3543,235.6952,235.1107,235.627,52101.0
2024-05-06 09:30:00,242.28,243.7,242.28,242.61,16855.0,236.0069,237.3901,236.0069,236.3284,16855.0
2024-05-06 09:35:00,242.61,242.61,241.98,242.51,6414.0,236.3284,236.3284,235.7147,236.231,6414.0
2024-05-06 09:40:00,242.63,242.63,241.98,241.98,3563.0,236.3478,236.3478,235.7147,235.7147,3563.0
2024-05-06 09:45:00,241.88,242.56,241.87,242.42,7072.0,235.6173,236.2797,235.6075,236.1433,7072.0
2024-05-06 09:50:00,242.47,242.72,242.36,242.66,800.0,236.192,236.4355,236.0848,236.3771,800.0
2024-05-06 09:55:00,242.49,242.54,241.97,242.5,6012.0,236.2115,236.2602,235.7049,236.2212,6012.0
2024-05-06 10:00:00,242.42,242.42,242.18,242.34,2210.0,236.1433,236.1433,235.9095,236.0654,2210.0
2024-05-06 10:05:00,242.41,242.55,242.33,242.51,1311.0,236.1335,236.2699,236.0556,236.231,1311.0
2024-05-06 10:10:00,242.35,242.48,242.29,242.31,7332.0,236.0751,236.2017,236.0167,236.0361,7332.0
2024-05-06 10:15:00,242.32,242.46,242.27,242.27,1700.0,236.0459,236.1822,235.9972,235.9972,1700.0
2024-05-06 10:20:00,242.25,242.25,241.76,241.83,3527.0,235.9777,235.9777,235.5004,235.5686,3527.0
2024-05-06 10:25:00,241.78,241.85,241.23,241.24,10035.0,235.5199,235.588,234.9841,234.9938,10035.0
2024-05-06 10:30:00,241.33,241.62,241.33,241.62,1777.0,235.0815,235.364,235.0815,235.364,1777.0
2024-05-06 10:35:00,241.66,241.9,241.66,241.72,2789.0,235.403,235.6367,235.403,235.4614,2789.0
2024-05-06 10:40:00,241.9,242.11,241.86,241.88,2600.0,235.6367,235.8413,235.5978,235.6173,2600.0
2024-05-06 10:45:00,241.88,242.0,241.81,242.0,3072.0,235.6173,235.7342,235.5491,235.7342,3072.0
2024-05-06 10:50:00,242.07,242.16,241.83,242.06,6405.0,235.8023,235.89,235.5686,235.7926,6405.0
2024-05-06 10:55:00,242.06,242.33,242.06,242.2,1200.0,235.7926,236.0556,235.7926,235.929,1200.0
2024-05-06 11:00:00,242.21,242.56,242.2,242.36,2090.0,235.9387,236.2797,235.929,236.0848,2090.0
2024-05-06 11:05:00,242.27,242.5,242.26,242.37,1869.0,235.9972,236.2212,235.9874,236.0946,1869.0
2024-05-06 11:10:00,242.29,242.29,241.89,241.89,2469.0,236.0167,236.0167,235.627,235.627,2469.0
2024-05-06 11:15:00,241.85,242.01,241.81,241.94,2630.0,235.588,235.7439,235.5491,235.6757,2630.0
2024-05-06 11:20:00,241.82,241.82,241.68,241.68,900.0,235.5588,235.5588,235.4224,235.4224,900.0
2024-05-06 11:25:00,241.64,241.81,241.57,241.57,4559.0,235.3835,235.5491,235.3153,235.3153,4559.0
2024-05-06 11:30:00,241.63,241.71,241.51,241.71,2697.0,235.3737,235.4517,235.2568,235.4517,2697.0
2024-05-06 11:35:00,241.7,241.73,241.39,241.42,6503.0,235.4419,235.4711,235.14,235.1692,6503.0
2024-05-06 11:40:00,241.38,241.72,241.28,241.58,4000.0,235.1302,235.4614,235.0328,235.325,4000.0
2024-05-06 11:45:00,241.53,241.66,241.53,241.61,2100.0,235.2763,235.403,235.2763,235.3543,2100.0
2024-05-06 11:50:00,241.63,241.81,241.52,241.81,2174.0,235.3737,235.5491,235.2666,235.5491,2174.0
2024-05-06 11:55:00,241.85,241.99,241.85,241.92,2220.0,235.588,235.7244,235.588,235.6562,2220.0
2024-05-06 12:00:00,241.83,241.86,241.78,241.79,802.0,235.5686,235.5978,235.5199,235.5296,802.0
2024-05-06 12:05:00,241.79,241.89,241.78,241.8,1220.0,235.5296,235.627,235.5199,235.5393,1220.0
2024-05-06 12:10:00,241.81,241.84,241.6,241.61,1769.0,235.5491,235.5783,235.3445,235.3543,1769.0
2024-05-06 12:15:00,241.6,241.6,241.1,241.11,2622.0,235.3445,235.3445,234.8575,234.8672,2622.0
2024-05-06 12:20:00,241.18,241.51,241.09,241.49,3957.0,234.9354,235.2568,234.8477,235.2374,3957.0
2024-05-06 12:25:00,241.5,241.6,241.4,241.57,5366.0,235.2471,235.3445,235.1497,235.3153,5366.0
2024-05-06 12:30:00,241.52,241.56,241.48,241.54,2610.0,235.2666,235.3056,235.2276,235.2861,2610.0
2024-05-06 12:35:00,241.63,241.67,241.5,241.52,2274.0,235.3737,235.4127,235.2471,235.2666,2274.0
2024-05-06 12:40:00,241.54,241.56,241.5,241.56,992.0,235.2861,235.3056,235.2471,235.3056,992.0
2024-05-06 12:45:00,241.49,241.66,241.43,241.43,3486.0,235.2374,235.403,235.1789,235.1789,3486.0
2024-05-06 12:50:00,241.56,241.61,241.48,241.61,3286.0,235.3056,235.3543,235.2276,235.3543,3286.0
2024-05-06 12:55:00,241.67,241.92,241.62,241.83,4884.0,235.4127,235.6562,235.364,235.5686,4884.0
2024-05-06 13:00:00,241.85,241.99,241.84,241.91,2875.0,235.588,235.7244,235.5783,235.6465,2875.0
2024-05-06 13:05:00,241.88,241.91,241.79,241.86,1696.0,235.6173,235.6465,235.5296,235.5978,1696.0
2024-05-06 13:10:00,241.81,241.88,241.71,241.71,1717.0,235.5491,235.6173,235.4517,235.4517,1717.0
2024-05-06 13:15:00,241.88,241.92,241.82,241.83,2047.0,235.6173,235.6562,235.5588,235.5686,2047.0
2024-05-06 13:20:00,241.83,241.96,241.83,241.96,1000.0,235.5686,235.6952,235.5686,235.6952,1000.0
2024-05-06 13:25:00,241.91,242.02,241.87,241.95,2777.0,235.6465,235.7536,235.6075,235.6855,2777.0
2024-05-06 13:30:00,241.98,242.02,241.91,241.91,1436.0,235.7147,235.7536,235.6465,235.6465,1436.0
2024-05-06 13:35:00,241.93,242.15,241.92,242.01,2341.0,235.666,235.8803,235.6562,235.7439,2341.0
2024-05-06 13:40:00,242.09,242.24,242.07,242.16,2114.0,235.8218,235.9679,235.8023,235.89,2114.0
2024-05-06 13:45:00,242.24,242.31,242.19,242.19,1910.0,235.9679,236.0361,235.9192,235.9192,1910.0
2024-05-06 13:50:00,242.17,242.17,242.14,242.14,800.0,235.8998,235.8998,235.8705,235.8705,800.0
2024-05-06 13:55:00,242.14,242.14,241.88,241.89,3800.0,235.8705,235.8705,235.6173,235.627,3800.0
2024-05-06 14:00:00,241.88,242.14,241.83,242.06,2624.0,235.6173,235.8705,235.5686,235.7926,2624.0
2024-05-06 14:05:00,242.06,242.2,242.0,242.2,3104.0,235.7926,235.929,235.7342,235.929,3104.0
2024-05-06 14:10:00,242.2,242.2,242.02,242.02,2715.0,235.929,235.929,235.7536,235.7536,2715.0
2024-05-06 14:15:00,242.08,242.08,242.04,242.04,363.0,235.8121,235.8121,235.7731,235.7731,363.0
2024-05-06 14:20:00,242.04,242.04,241.82,241.92,6678.0,235.7731,235.7731,235.5588,235.6562,6678.0
2024-05-06 14:25:00,241.91,242.11,241.9,242.01,5282.0,235.6465,235.8413,235.6367,235.7439,5282.0
2024-05-06 14:30:00,242.01,242.09,241.96,241.96,1528.0,235.7439,235.8218,235.6952,235.6952,1528.0
2024-05-06 14:35:00,242.03,242.1,241.91,241.97,2233.0,235.7634,235.8316,235.6465,235.7049,2233.0
2024-05-06 14:40:00,241.94,241.94,241.83,241.84,2222.0,235.6757,235.6757,235.5686,235.5783,2222.0
2024-05-06 14:45:00,241.86,241.91,241.78,241.86,2248.0,235.5978,235.6465,235.5199,235.5978,2248.0
2024-05-06 14:50:00,241.85,241.85,241.73,241.73,1946.0,235.588,235.588,235.4711,235.4711,1946.0
2024-05-06 14:55:00,241.74,241.74,241.57,241.57,4379.0,235.4809,235.4809,235.3153,235.3153,4379.0
2024-05-06 15:00:00,241.56,241.83,241.56,241.78,3791.0,235.3056,235.5686,235.3056,235.5199,3791.0
2024-05-06 15:05:00,241.78,242.04,241.76,241.96,3000.0,235.5199,235.7731,235.5004,235.6952,3000.0
2024-05-06 15:10:00,242.01,242.03,241.93,241.93,2416.0,235.7439,235.7634,235.666,235.666,2416.0
2024-05-06 15:15:00,241.91,242.02,241.79,242.02,5713.0,235.6465,235.7536,235.5296,235.7536,5713.0
2024-05-06 15:20:00,242.05,242.07,241.88,241.9,6922.0,235.7829,235.8023,235.6173,235.6367,6922.0
2024-05-06 15:25:00,241.9,242.06,241.89,242.0,4058.0,235.6367,235.7926,235.627,235.7342,4058.0
2024-05-06 15:30:00,241.95,242.12,241.93,242.12,3850.0,235.6855,235.8511,235.666,235.8511,3850.0
2024-05-06 15:35:00,242.11,242.2,242.07,242.14,3818.0,235.8413,235.929,235.8023,235.8705,3818.0
2024-05-06 15:40:00,242.17,242.19,241.99,242.0,12018.0,235.8998,235.9192,235.7244,235.7342,12018.0
2024-05-06 15:45:00,241.96,242.29,241.89,242.26,9423.0,235.6952,236.0167,235.627,235.9874,9423.0
2024-05-06 15:50:00,242.24,242.52,241.85,242.44,31244.0,235.9679,236.2407,235.588,236.1628,31244.0
2024-05-06 15:55:00,242.54,242.8,242.34,242.74,63628.0,236.2602,236.5134,236.0654,236.455,63628.0
2024-05-07 09:30:00,243.06,243.43,242.1,243.22,16841.0,236.7667,237.1271,235.8316,236.9226,16841.0
2024-05-07 09:35:00,243.19,243.3,242.94,243.23,11914.0,236.8933,237.0005,236.6498,236.9323,11914.0
2024-05-07 09:40:00,243.43,243.57,243.27,243.53,4660.0,237.1271,237.2635,236.9713,237.2245,4660.0
2024-05-07 09:45:00,243.69,243.75,243.33,243.69,12902.0,237.3804,237.4388,237.0297,237.3804,12902.0
2024-05-07 09:50:00,243.69,244.06,243.65,243.73,11483.0,237.3804,237.7408,237.3414,237.4194,11483.0
2024-05-07 09:55:00,243.68,244.44,243.65,244.24,22734.0,237.3707,238.111,237.3414,237.9162,22734.0
2024-05-07 10:00:00,244.2,244.2,243.55,243.56,7703.0,237.8772,237.8772,237.244,237.2538,7703.0
2024-05-07 10:05:00,243.59,243.6,243.11,243.11,8270.0,237.283,237.2927,236.8154,236.8154,8270.0
2024-05-07 10:10:00,243.06,243.34,243.04,243.2,4572.0,236.7667,237.0395,236.7472,236.9031,4572.0
2024-05-07 10:15:00,243.2,243.2,242.87,243.06,5157.0,236.9031,236.9031,236.5816,236.7667,5157.0
2024-05-07 10:20:00,242.96,243.21,242.87,242.96,6903.0,236.6693,236.9128,236.5816,236.6693,6903.0
2024-05-07 10:25:00,242.95,242.95,242.75,242.76,2970.0,236.6596,236.6596,236.4647,236.4745,2970.0
2024-05-07 10:30:00,242.58,242.9,242.51,242.88,4719.0,236.2991,236.6109,236.231,236.5914,4719.0
2024-05-07 10:35:00,242.8,243.09,242.8,242.94,2800.0,236.5134,236.7959,236.5134,236.6498,2800.0
2024-05-07 10:40:00,242.92,243.03,242.7,242.77,3432.0,236.6303,236.7375,236.416,236.4842,3432.0
2024-05-07 10:45:00,242.78,242.86,242.55,242.79,5447.0,236.494,236.5719,236.2699,236.5037,5447.0
2024-05-07 10:50:00,242.81,242.84,242.56,242.81,1504.0,236.5232,236.5524,236.2797,236.5232,1504.0
2024-05-07 10:55:00,242.92,243.13,242.77,242.99,10820.0,236.6303,236.8349,236.4842,236.6985,10820.0
2024-05-07 11:00:00,242.99,243.39,242.98,243.33,7912.0,236.6985,237.0882,236.6888,237.0297,7912.0
2024-05-07 11:05:00,243.32,243.39,243.18,243.22,4010.0,237.02,237.0882,236.8836,236.9226,4010.0
2024-05-07 11:10:00,243.22,243.22,243.1,243.19,1300.0,236.9226,236.9226,236.8057,236.8933,1300.0
2024-05-07 11:15:00,243.45,243.71,243.33,243.34,21797.0,237.1466,237.3999,237.0297,237.0395,21797.0
2024-05-07 11:20:00,243.39,243.72,243.35,243.72,4335.0,237.0882,237.4096,237.0492,237.4096,4335.0
2024-05-07 11:25:00,243.82,243.94,243.58,243.58,3437.0,237.507,237.6239,237.2732,237.2732,3437.0
2024-05-07 11:30:00,243.6,243.66,243.24,243.31,22735.0,237.2927,237.3512,236.9421,237.0102,22735.0
2024-05-07 11:35:00,243.33,243.46,243.23,243.31,9105.0,237.0297,237.1564,236.9323,237.0102,9105.0
2024-05-07 11:40:00,243.36,243.48,243.25,243.25,3829.0,237.0589,237.1758,236.9518,236.9518,3829.0
2024-05-07 11:45:00,243.22,243.47,243.19,243.41,21866.0,236.9226,237.1661,236.8933,237.1077,21866.0
2024-05-07 11:50:00,243.33,243.58,243.3,243.58,5283.0,237.0297,237.2732,237.0005,237.2732,5283.0
2024-05-07 11:55:00,243.46,243.57,243.28,243.3,9869.0,237.1564,237.2635,236.981,237.0005,9869.0
2024-05-07 12:00:00,243.3,243.35,243.11,243.11,5759.0,237.0005,237.0492,236.8154,236.8154,5759.0
2024-05-07 12:05:00,243.14,243.19,243.1,243.19,1100.0,236.8446,236.8933,236.8057,236.8933,1100.0
2024-05-07 12:10:00,243.18,243.35,243.18,243.35,3234.0,236.8836,237.0492,236.8836,237.0492,3234.0
2024-05-07 12:15:00,243.35,243.53,243.34,243.44,2555.0,237.0492,237.2245,237.0395,237.1369,2555.0
2024-05-07 12:20:00,243.37,243.71,243.37,243.63,3128.0,237.0687,237.3999,237.0687,237.322,3128.0
2024-05-07 12:25:00,243.56,243.59,243.51,243.57,1382.0,237.2538,237.283,237.2051,237.2635,1382.0
2024-05-07 12:30:00,243.56,243.65,243.48,243.58,2400.0,237.2538,237.3414,237.1758,237.2732,2400.0
2024-05-07 12:35:00,243.52,243.78,243.52,243.77,2097.0,237.2148,237.4681,237.2148,237.4583,2097.0
2024-05-07 12:40:00,243.72,243.83,243.65,243.66,6059.0,237.4096,237.5168,237.3414,237.3512,6059.0
2024-05-07 12:45:00,243.57,243.73,243.53,243.64,2036.0,237.2635,237.4194,237.2245,237.3317,2036.0
2024-05-07 12:50:00,243.64,243.72,243.54,243.72,3112.0,237.3317,237.4096,237.2343,237.4096,3112.0
2024-05-07 12:55:00,243.71,243.82,243.69,243.79,1970.0,237.3999,237.507,237.3804,237.4778,1970.0
2024-05-07 13:00:00,243.81,244.29,243.77,244.29,16804.0,237.4973,237.9649,237.4583,237.9649,16804.0
2024-05-07 13:05:00,244.34,244.47,244.34,244.34,3964.0,238.0136,238.1402,238.0136,238.0136,3964.0
2024-05-07 13:10:00,244.38,244.76,244.34,244.73,26713.0,238.0525,238.4227,238.0136,238.3935,26713.0
2024-05-07 13:15:00,244.74,244.74,244.52,244.61,2413.0,238.4032,238.4032,238.1889,238.2766,2413.0
2024-05-07 13:20:00,244.7,244.74,244.47,244.47,4783.0,238.3643,238.4032,238.1402,238.1402,4783.0
2024-05-07 13:25:00,244.47,244.53,244.3,244.31,7417.0,238.1402,238.1987,237.9746,237.9843,7417.0
2024-05-07 13:30:00,244.34,244.58,244.34,244.4,5060.0,238.0136,238.2474,238.0136,238.072,5060.0
2024-05-07 13:35:00,244.35,244.45,244.3,244.33,3505.0,238.0233,238.1207,237.9746,238.0038,3505.0
2024-05-07 13:40:00,244.35,244.46,244.34,244.42,1494.0,238.0233,238.1305,238.0136,238.0915,1494.0
2024-05-07 13:45:00,244.67,244.76,244.47,244.47,2762.0,238.335,238.4227,238.1402,238.1402,2762.0
2024-05-07 13:50:00,244.49,244.71,244.48,244.5,12812.0,238.1597,238.374,238.1499,238.1694,12812.0
2024-05-07 13:55:00,244.5,244.55,244.45,244.46,1700.0,238.1694,238.2181,238.1207,238.1305,1700.0
2024-05-07 14:00:00,244.47,244.6,244.38,244.5,6345.0,238.1402,238.2668,238.0525,238.1694,6345.0
2024-05-07 14:05:00,244.51,244.67,244.51,244.67,4292.0,238.1792,238.335,238.1792,238.335,4292.0
2024-05-07 14:10:00,244.9,245.1,244.87,245.01,5758.0,238.5591,238.7539,238.5298,238.6662,5758.0
2024-05-07 14:15:00,244.92,245.01,244.7,244.73,942.0,238.5786,238.6662,238.3643,238.3935,942.0
2024-05-07 14:20:00,244.72,244.97,244.7,244.97,900.0,238.3837,238.6273,238.3643,238.6273,900.0
2024-05-07 14:25:00,244.87,244.91,244.8,244.9,1889.0,238.5298,238.5688,238.4617,238.5591,1889.0
2024-05-07 14:30:00,244.89,244.97,244.69,244.97,2419.0,238.5493,238.6273,238.3545,238.6273,2419.0
2024-05-07 14:35:00,244.88,244.92,244.71,244.76,2852.0,238.5396,238.5786,238.374,238.4227,2852.0
2024-05-07 14:40:00,244.68,244.99,244.68,244.86,4029.0,238.3448,238.6467,238.3448,238.5201,4029.0
2024-05-07 14:45:00,244.93,244.93,244.69,244.75,2320.0,238.5883,238.5883,238.3545,238.413,2320.0
2024-05-07 14:50:00,244.75,244.75,244.65,244.68,1685.0,238.413,238.413,238.3155,238.3448,1685.0
2024-05-07 14:55:00,244.63,244.78,244.62,244.7,2947.0,238.2961,238.4422,238.2863,238.3643,2947.0
2024-05-07 15:00:00,244.67,244.7,244.38,244.45,4204.0,238.335,238.3643,238.0525,238.1207,4204.0
2024-05-07 15:05:00,244.42,244.66,244.38,244.66,4796.0,238.0915,238.3253,238.0525,238.3253,4796.0
2024-05-07 15:10:00,244.67,244.78,244.6,244.66,5182.0,238.335,238.4422,238.2668,238.3253,5182.0
2024-05-07 15:15:00,244.77,244.77,244.44,244.51,2574.0,238.4324,238.4324,238.111,238.1792,2574.0
2024-05-07 15:20:00,244.5,244.66,244.5,244.57,2306.0,238.1694,238.3253,238.1694,238.2376,2306.0
2024-05-07 15:25:00,244.53,244.58,244.4,244.4,4692.0,238.1987,238.2474,238.072,238.072,4692.0
2024-05-07 15:30:00,244.57,244.75,244.57,244.65,2243.0,238.2376,238.413,238.2376,238.3155,2243.0
2024-05-07 15:35:00,244.63,244.76,244.63,244.65,3100.0,238.2961,238.4227,238.2961,238.3155,3100.0
2024-05-07 15:40:00,244.71,244.77,244.54,244.56,5461.0,238.374,238.4324,238.2084,238.2279,5461.0
2024-05-07 15:45:00,244.59,244.91,244.59,244.83,2905.0,238.2571,238.5688,238.2571,238.4909,2905.0
2024-05-07 15:50:00,244.94,245.04,244.66,244.89,12307.0,238.598,238.6954,238.3253,238.5493,12307.0
2024-05-07 15:55:00,244.92,245.23,244.8,245.11,53589.0,238.5786,238.8805,238.4617,238.7636,53589.0
2024-05-08 09:30:00,245.05,245.05,243.55,243.55,17538.0,238.7052,238.7052,237.244,237.244,17538.0
2024-05-08 09:35:00,243.85,243.87,243.38,243.59,4627.0,237.5363,237.5557,237.0784,237.283,4627.0
2024-05-08 09:40:00,243.63,243.77,243.06,243.06,11196.0,237.322,237.4583,236.7667,236.7667,11196.0
2024-05-08 09:45:00,243.11,243.26,242.75,242.86,3112.0,236.8154,236.9615,236.4647,236.5719,3112.0
2024-05-08 09:50:00,242.96,243.37,242.96,243.12,2502.0,236.6693,237.0687,236.6693,236.8252,2502.0
2024-05-08 09:55:00,243.12,243.22,242.95,243.16,5456.0,236.8252,236.9226,236.6596,236.8641,5456.0
2024-05-08 10:00:00,243.12,243.22,242.38,242.39,4704.0,236.8252,236.9226,236.1043,236.1141,4704.0
2024-05-08 10:05:00,242.21,242.52,242.05,242.05,6134.0,235.9387,236.2407,235.7829,235.7829,6134.0
2024-05-08 10:10:00,242.13,242.58,242.04,242.19,8425.0,235.8608,236.2991,235.7731,235.9192,8425.0
2024-05-08 10:15:00,242.19,242.19,241.69,241.88,3653.0,235.9192,235.9192,235.4322,235.6173,3653.0
2024-05-08 10:20:00,241.87,242.1,241.65,241.91,9707.0,235.6075,235.8316,235.3932,235.6465,9707.0
2024-05-08 10:25:00,241.93,242.13,241.65,241.65,6064.0,235.666,235.8608,235.3932,235.3932,6064.0
2024-05-08 10:30:00,241.7,241.91,241.57,241.79,3783.0,235.4419,235.6465,235.3153,235.5296,3783.0
2024-05-08 10:35:00,241.68,241.73,241.44,241.5,4853.0,235.4224,235.4711,235.1887,235.2471,4853.0
2024-05-08 10:40:00,241.5,241.5,241.18,241.25,21327.0,235.2471,235.2471,234.9354,235.0036,21327.0
2024-05-08 10:45:00,241.31,241.53,241.22,241.48,11161.0,235.062,235.2763,234.9744,235.2276,11161.0
2024-05-08 10:50:00,241.51,241.98,241.51,241.87,8328.0,235.2568,235.7147,235.2568,235.6075,8328.0
2024-05-08 10:55:00,241.81,242.01,241.63,241.64,4564.0,235.5491,235.7439,235.3737,235.3835,4564.0
2024-05-08 11:00:00,241.64,241.77,241.47,241.47,4630.0,235.3835,235.5101,235.2179,235.2179,4630.0
2024-05-08 11:05:00,241.4,241.72,241.38,241.62,2200.0,235.1497,235.4614,235.1302,235.364,2200.0
2024-05-08 11:10:00,241.69,241.69,241.36,241.36,2563.0,235.4322,235.4322,235.1107,235.1107,2563.0
2024-05-08 11:15:00,241.36,241.42,241.18,241.35,3317.0,235.1107,235.1692,234.9354,235.101,3317.0
2024-05-08 11:20:00,241.35,241.54,241.3,241.54,1006.0,235.101,235.2861,235.0523,235.2861,1006.0
2024-05-08 11:25:00,241.5,241.58,241.41,241.58,2067.0,235.2471,235.325,235.1594,235.325,2067.0
2024-05-08 11:30:00,241.55,242.31,241.52,242.3,3437.0,235.2958,236.0361,235.2666,236.0264,3437.0
2024-05-08 11:35:00,242.29,242.37,242.18,242.36,2952.0,236.0167,236.0946,235.9095,236.0848,2952.0
2024-05-08 11:40:00,242.44,242.49,242.31,242.31,2580.0,236.1628,236.2115,236.0361,236.0361,2580.0
2024-05-08 11:45:00,242.26,242.32,241.96,242.01,7130.0,235.9874,236.0459,235.6952,235.7439,7130.0
2024-05-08 11:50:00,241.96,241.97,241.81,241.85,1603.0,235.6952,235.7049,235.5491,235.588,1603.0
2024-05-08 11:55:00,242.05,242.31,242.05,242.31,1000.0,235.7829,236.0361,235.7829,236.0361,1000.0
2024-05-08 12:00:00,242.45,242.45,242.27,242.3,1162.0,236.1725,236.1725,235.9972,236.0264,1162.0
2024-05-08 12:05:00,242.39,242.39,242.16,242.22,1218.0,236.1141,236.1141,235.89,235.9485,1218.0
2024-05-08 12:10:00,242.26,242.35,242.25,242.25,1742.0,235.9874,236.0751,235.9777,235.9777,1742.0
2024-05-08 12:15:00,242.25,242.28,242.19,242.19,400.0,235.9777,236.0069,235.9192,235.9192,400.0
2024-05-08 12:20:00,242.22,242.45,242.14,242.44,2320.0,235.9485,236.1725,235.8705,236.1628,2320.0
2024-05-08 12:25:00,242.43,242.43,242.01,242.02,3756.0,236.153,236.153,235.7439,235.7536,3756.0
2024-05-08 12:30:00,242.03,242.03,241.79,241.84,3669.0,235.7634,235.7634,235.5296,235.5783,3669.0
2024-05-08 12:35:00,241.77,241.92,241.75,241.92,2647.0,235.5101,235.6562,235.4906,235.6562,2647.0
2024-05-08 12:40:00,241.95,242.04,241.93,242.01,1935.0,235.6855,235.7731,235.666,235.7439,1935.0
2024-05-08 12:45:00,242.08,242.17,241.98,241.98,2345.0,235.8121,235.8998,235.7147,235.7147,2345.0
2024-05-08 12:50:00,242.01,242.27,241.97,242.22,9077.0,235.7439,235.9972,235.7049,235.9485,9077.0
2024-05-08 12:55:00,242.26,242.34,242.15,242.16,1535.0,235.9874,236.0654,235.8803,235.89,1535.0
2024-05-08 13:00:00,242.18,242.32,242.05,242.32,6475.0,235.9095,236.0459,235.7829,236.0459,6475.0
2024-05-08 13:05:00,242.32,242.63,242.25,242.59,10985.0,236.0459,236.3478,235.9777,236.3089,10985.0
2024-05-08 13:10:00,242.6,242.65,242.35,242.57,3284.0,236.3186,236.3673,236.0751,236.2894,3284.0
2024-05-08 13:15:00,242.57,242.57,242.42,242.52,1177.0,236.2894,236.2894,236.1433,236.2407,1177.0
2024-05-08 13:20:00,242.43,242.65,242.41,242.56,2591.0,236.153,236.3673,236.1335,236.2797,2591.0
2024-05-08 13:25:00,242.54,242.56,242.37,242.52,1922.0,236.2602,236.2797,236.0946,236.2407,1922.0
2024-05-08 13:30:00,242.41,242.41,242.31,242.38,1121.0,236.1335,236.1335,236.0361,236.1043,1121.0
2024-05-08 13:35:00,242.38,242.64,242.34,242.49,1673.0,236.1043,236.3576,236.0654,236.2115,1673.0
2024-05-08 13:40:00,242.48,242.61,242.47,242.61,1800.0,236.2017,236.3284,236.192,236.3284,1800.0
2024-05-08 13:45:00,242.64,242.68,242.57,242.66,1550.0,236.3576,236.3966,236.2894,236.3771,1550.0
2024-05-08 13:50:00,242.7,242.78,242.65,242.78,1348.0,236.416,236.494,236.3673,236.494,1348.0
2024-05-08 13:55:00,242.76,242.86,242.72,242.76,2140.0,236.4745,236.5719,236.4355,236.4745,2140.0
2024-05-08 14:00:00,242.79,243.07,242.75,243.07,3576.0,236.5037,236.7765,236.4647,236.7765,3576.0
2024-05-08 14:05:00,243.05,243.06,242.9,242.96,6130.0,236.757,236.7667,236.6109,236.6693,6130.0
2024-05-08 14:10:00,242.91,242.97,242.77,242.78,2000.0,236.6206,236.679,236.4842,236.494,2000.0
2024-05-08 14:15:00,242.85,242.94,242.8,242.91,3380.0,236.5622,236.6498,236.5134,236.6206,3380.0
2024-05-08 14:20:00,242.9,242.98,242.83,242.88,1916.0,236.6109,236.6888,236.5427,236.5914,1916.0
2024-05-08 14:25:00,242.86,243.14,242.75,243.1,16418.0,236.5719,236.8446,236.4647,236.8057,16418.0
2024-05-08 14:30:00,243.1,243.19,243.07,243.07,800.0,236.8057,236.8933,236.7765,236.7765,800.0
2024-05-08 14:35:00,243.07,243.07,242.85,242.86,2576.0,236.7765,236.7765,236.5622,236.5719,2576.0
2024-05-08 14:40:00,242.92,242.97,242.85,242.93,1841.0,236.6303,236.679,236.5622,236.6401,1841.0
2024-05-08 14:45:00,242.9,242.99,242.86,242.99,2098.0,236.6109,236.6985,236.5719,236.6985,2098.0
2024-05-08 14:50:00,242.95,243.28,242.95,243.27,2893.0,236.6596,236.981,236.6596,236.9713,2893.0
2024-05-08 14:55:00,243.16,243.16,243.01,243.09,3700.0,236.8641,236.8641,236.718,236.7959,3700.0
2024-05-08 15:00:00,243.05,243.1,242.92,243.1,3272.0,236.757,236.8057,236.6303,236.8057,3272.0
2024-05-08 15:05:00,243.1,243.26,243.08,243.24,1900.0,236.8057,236.9615,236.7862,236.9421,1900.0
2024-05-08 15:10:00,243.24,243.26,243.06,243.1,3022.0,236.9421,236.9615,236.7667,236.8057,3022.0
2024-05-08 15:15:00,243.09,243.38,243.09,243.18,7759.0,236.7959,237.0784,236.7959,236.8836,7759.0
2024-05-08 15:20:00,243.09,243.26,243.09,243.19,1529.0,236.7959,236.9615,236.7959,236.8933,1529.0
2024-05-08 15:25:00,243.26,243.3,243.19,243.24,1598.0,236.9615,237.0005,236.8933,236.9421,1598.0
2024-05-08 15:30:00,243.24,243.26,243.02,243.02,4233.0,236.9421,236.9615,236.7277,236.7277,4233.0
2024-05-08 15:35:00,243.02,243.52,243.01,243.52,4528.0,236.7277,237.2148,236.718,237.2148,4528.0
2024-05-08 15:40:00,243.48,243.66,243.47,243.47,5728.0,237.1758,237.3512,237.1661,237.1661,5728.0
2024-05-08 15:45:00,243.48,243.52,243.33,243.36,7380.0,237.1758,237.2148,237.0297,237.0589,7380.0
2024-05-08 15:50:00,243.35,243.48,243.21,243.3,16587.0,237.0492,237.1758,236.9128,237.0005,16587.0
2024-05-08 15:55:00,243.15,243.33,242.77,242.94,45227.0,236.8544,237.0297,236.4842,236.6498,45227.0
2024-05-09 09:30:00,243.84,244.33,243.17,243.18,13847.0,237.5265,238.0038,236.8739,236.8836,13847.0
2024-05-09 09:35:00,243.18,243.4,242.79,243.39,4198.0,236.8836,237.0979,236.5037,237.0882,4198.0
2024-05-09 09:40:00,243.39,243.85,243.28,243.85,2835.0,237.0882,237.5363,236.981,237.5363,2835.0
2024-05-09 09:45:00,243.51,244.18,243.51,244.17,1956.0,237.2051,237.8577,237.2051,237.848,1956.0
2024-05-09 09:50:00,244.22,244.36,243.96,243.97,4416.0,237.8967,238.0331,237.6434,237.6532,4416.0
2024-05-09 09:55:00,244.03,244.14,243.87,243.88,6195.0,237.7116,237.8188,237.5557,237.5655,6195.0
2024-05-09 10:00:00,243.98,244.42,243.92,244.28,9117.0,237.6629,238.0915,237.6044,237.9551,9117.0
2024-05-09 10:05:00,244.21,244.34,244.06,244.12,7552.0,237.8869,238.0136,237.7408,237.7993,7552.0
2024-05-09 10:10:00,244.12,244.68,244.12,244.68,5106.0,237.7993,238.3448,237.7993,238.3448,5106.0
2024-05-09 10:15:00,244.64,244.68,244.41,244.68,4069.0,238.3058,238.3448,238.0818,238.3448,4069.0
2024-05-09 10:20:00,244.53,244.93,244.52,244.93,2257.0,238.1987,238.5883,238.1889,238.5883,2257.0
2024-05-09 10:25:00,244.86,244.98,244.7,244.74,1167.0,238.5201,238.637,238.3643,238.4032,1167.0
2024-05-09 10:30:00,244.79,244.96,244.78,244.78,1680.0,238.4519,238.6175,238.4422,238.4422,1680.0
2024-05-09 10:35:00,244.78,245.11,244.76,244.99,2267.0,238.4422,238.7636,238.4227,238.6467,2267.0
2024-05-09 10:40:00,245.16,245.28,245.08,245.09,1045.0,238.8123,238.9292,238.7344,238.7442,1045.0
2024-05-09 10:45:00,245.26,245.43,245.26,245.43,779.0,238.9098,239.0753,238.9098,239.0753,779.0
2024-05-09 10:50:00,245.39,245.39,244.98,245.16,8906.0,239.0364,239.0364,238.637,238.8123,8906.0
2024-05-09 10:55:00,245.15,245.28,245.1,245.11,1600.0,238.8026,238.9292,238.7539,238.7636,1600.0
2024-05-09 11:00:00,245.23,245.44,245.15,245.18,6026.0,238.8805,239.0851,238.8026,238.8318,6026.0
2024-05-09 11:05:00,245.18,245.44,245.14,245.14,2499.0,238.8318,239.0851,238.7929,238.7929,2499.0
2024-05-09 11:10:00,245.15,245.21,245.04,245.04,2574.0,238.8026,238.861,238.6954,238.6954,2574.0
2024-05-09 11:15:00,245.13,245.17,244.99,245.08,2859.0,238.7831,238.8221,238.6467,238.7344,2859.0
2024-05-09 11:20:00,245.03,245.06,244.82,244.87,5431.0,238.6857,238.7149,238.4811,238.5298,5431.0
2024-05-09 11:25:00,244.86,244.89,244.85,244.88,720.0,238.5201,238.5493,238.5104,238.5396,720.0
2024-05-09 11:30:00,244.92,244.93,244.61,244.71,1605.0,238.5786,238.5883,238.2766,238.374,1605.0
2024-05-09 11:35:00,244.59,244.6,244.41,244.5,3142.0,238.2571,238.2668,238.0818,238.1694,3142.0
2024-05-09 11:40:00,244.5,244.53,244.45,244.48,1300.0,238.1694,238.1987,238.1207,238.1499,1300.0
2024-05-09 11:45:00,244.35,244.35,244.12,244.25,2714.0,238.0233,238.0233,237.7993,237.9259,2714.0
2024-05-09 11:50:00,244.28,244.33,244.28,244.33,530.0,237.9551,238.0038,237.9551,238.0038,530.0
2024-05-09 11:55:00,244.15,244.39,244.0,244.34,3076.0,237.8285,238.0623,237.6824,238.0136,3076.0
2024-05-09 12:00:00,244.21,244.27,244.18,244.27,1000.0,237.8869,237.9454,237.8577,237.9454,1000.0
2024-05-09 12:05:00,244.21,244.23,244.21,244.23,993.0,237.8869,237.9064,237.8869,237.9064,993.0
2024-05-09 12:10:00,244.16,244.24,244.15,244.2,2032.0,237.8382,237.9162,237.8285,237.8772,2032.0
2024-05-09 12:15:00,244.25,244.29,244.07,244.1,1663.0,237.9259,237.9649,237.7506,237.7798,1663.0
2024-05-09 12:20:00,244.06,244.17,244.06,244.13,1399.0,237.7408,237.848,237.7408,237.809,1399.0
2024-05-09 12:25:00,244.13,244.13,244.0,244.0,1230.0,237.809,237.809,237.6824,237.6824,1230.0
2024-05-09 12:30:00,243.94,244.04,243.93,243.97,2703.0,237.6239,237.7213,237.6142,237.6532,2703.0
2024-05-09 12:35:00,244.04,244.25,244.03,244.25,1780.0,237.7213,237.9259,237.7116,237.9259,1780.0
2024-05-09 12:40:00,244.34,244.41,244.3,244.3,732.0,238.0136,238.0818,237.9746,237.9746,732.0
2024-05-09 12:45:00,244.3,244.3,244.05,244.07,5963.0,237.9746,237.9746,237.7311,237.7506,5963.0
2024-05-09 12:50:00,244.1,244.1,244.1,244.1,1441.0,237.7798,237.7798,237.7798,237.7798,1441.0
2024-05-09 12:55:00,244.1,244.1,244.01,244.03,819.0,237.7798,237.7798,237.6921,237.7116,819.0
2024-05-09 13:00:00,244.03,244.12,243.94,244.12,1111.0,237.7116,237.7993,237.6239,237.7993,1111.0
2024-05-09 13:05:00,244.12,244.26,244.06,244.06,1219.0,237.7993,237.9356,237.7408,237.7408,1219.0
2024-05-09 13:10:00,244.09,244.2,244.09,244.19,700.0,237.77,237.8772,237.77,237.8675,700.0
2024-05-09 13:15:00,244.21,244.27,244.15,244.27,1205.0,237.8869,237.9454,237.8285,237.9454,1205.0
2024-05-09 13:20:00,244.25,244.32,244.19,244.3,2180.0,237.9259,237.9941,237.8675,237.9746,2180.0
2024-05-09 13:25:00,244.29,244.55,244.29,244.51,3240.0,237.9649,238.2181,237.9649,238.1792,3240.0
2024-05-09 13:30:00,244.51,244.55,244.38,244.39,1313.0,238.1792,238.2181,238.0525,238.0623,1313.0
2024-05-09 13:35:00,244.42,244.49,244.33,244.33,3597.0,238.0915,238.1597,238.0038,238.0038,3597.0
2024-05-09 13:40:00,244.3,244.35,244.16,244.28,4657.0,237.9746,238.0233,237.8382,237.9551,4657.0
2024-05-09 13:45:00,244.28,244.28,244.18,244.18,2104.0,237.9551,237.9551,237.8577,237.8577,2104.0
2024-05-09 13:50:00,244.12,244.13,243.93,243.94,2946.0,237.7993,237.809,237.6142,237.6239,2946.0
2024-05-09 13:55:00,243.95,243.95,243.79,243.82,2241.0,237.6337,237.6337,237.4778,237.507,2241.0
2024-05-09 14:00:00,243.79,243.82,243.53,243.53,3756.0,237.4778,237.507,237.2245,237.2245,3756.0
2024-05-09 14:05:00,243.64,243.99,243.59,243.98,4351.0,237.3317,237.6726,237.283,237.6629,4351.0
2024-05-09 14:10:00,243.94,243.95,243.7,243.7,3886.0,237.6239,237.6337,237.3901,237.3901,3886.0
2024-05-09 14:15:00,243.66,243.96,243.44,243.96,6870.0,237.3512,237.6434,237.1369,237.6434,6870.0
2024-05-09 14:20:00,243.9,243.92,243.77,243.78,1409.0,237.585,237.6044,237.4583,237.4681,1409.0
2024-05-09 14:25:00,243.89,243.89,243.65,243.72,3288.0,237.5752,237.5752,237.3414,237.4096,3288.0
2024-05-09 14:30:00,243.72,243.83,243.72,243.81,2221.0,237.4096,237.5168,237.4096,237.4973,2221.0
2024-05-09 14:35:00,243.81,243.92,243.64,243.82,4392.0,237.4973,237.6044,237.3317,237.507,4392.0
2024-05-09 14:40:00,243.87,243.95,243.83,243.87,2978.0,237.5557,237.6337,237.5168,237.5557,2978.0
2024-05-09 14:45:00,243.87,244.02,243.87,244.02,1492.0,237.5557,237.7019,237.5557,237.7019,1492.0
2024-05-09 14:50:00,244.08,244.16,244.08,244.16,2244.0,237.7603,237.8382,237.7603,237.8382,2244.0
2024-05-09 14:55:00,244.26,244.34,244.23,244.23,1408.0,237.9356,238.0136,237.9064,237.9064,1408.0
2024-05-09 15:00:00,244.19,244.22,243.96,243.98,2255.0,237.8675,237.8967,237.6434,237.6629,2255.0
2024-05-09 15:05:00,243.96,244.07,243.96,244.03,1100.0,237.6434,237.7506,237.6434,237.7116,1100.0
2024-05-09 15:10:00,244.05,244.14,244.05,244.11,2487.0,237.7311,237.8188,237.7311,237.7895,2487.0
2024-05-09 15:15:00,244.11,244.28,244.11,244.22,25236.0,237.7895,237.9551,237.7895,237.8967,25236.0
2024-05-09 15:20:00,244.22,244.48,244.22,244.48,2841.0,237.8967,238.1499,237.8967,238.1499,2841.0
2024-05-09 15:25:00,244.53,244.53,244.38,244.39,5601.0,238.1987,238.1987,238.0525,238.0623,5601.0
2024-05-09 15:30:00,244.41,244.41,244.12,244.12,2929.0,238.0818,238.0818,237.7993,237.7993,2929.0
2024-05-09 15:35:00,244.15,244.35,244.15,244.35,3910.0,237.8285,238.0233,237.8285,238.0233,3910.0
2024-05-09 15:40:00,244.29,244.29,244.02,244.22,7111.0,237.9649,237.9649,237.7019,237.8967,7111.0
2024-05-09 15:45:00,244.22,244.55,244.22,244.55,2003.0,237.8967,238.2181,237.8967,238.2181,2003.0
2024-05-09 15:50:00,244.56,245.13,244.5,245.13,26181.0,238.2279,238.7831,238.1694,238.7831,26181.0
2024-05-09 15:55:00,245.06,245.19,244.78,245.15,42262.0,238.7149,238.8416,238.4422,238.8026,42262.0
2024-05-10 09:30:00,245.48,245.94,245.06,245.44,11818.0,239.1241,239.5721,238.7149,239.0851,11818.0
2024-05-10 09:35:00,245.49,246.59,245.49,246.59,5475.0,239.1338,240.2053,239.1338,240.2053,5475.0
2024-05-10 09:40:00,246.51,246.51,245.77,245.79,2290.0,240.1274,240.1274,239.4065,239.426,2290.0
2024-05-10 09:45:00,246.0,246.1,245.73,245.88,1200.0,239.6306,239.728,239.3676,239.5137,1200.0
2024-05-10 09:50:00,245.92,246.11,245.62,245.62,2598.0,239.5527,239.7377,239.2604,239.2604,2598.0
2024-05-10 09:55:00,245.79,246.03,245.78,245.87,2092.0,239.426,239.6598,239.4163,239.504,2092.0
2024-05-10 10:00:00,245.99,245.99,245.61,245.65,2955.0,239.6209,239.6209,239.2507,239.2897,2955.0
2024-05-10 10:05:00,245.74,246.12,245.73,246.09,5897.0,239.3773,239.7475,239.3676,239.7183,5897.0
2024-05-10 10:10:00,246.2,246.55,246.2,246.55,3958.0,239.8254,240.1664,239.8254,240.1664,3958.0
2024-05-10 10:15:00,246.55,246.62,246.37,246.44,2416.0,240.1664,240.2345,239.991,240.0592,2416.0
2024-05-10 10:20:00,246.42,246.42,245.98,246.15,2830.0,240.0397,240.0397,239.6111,239.7767,2830.0
2024-05-10 10:25:00,246.21,246.21,245.86,245.99,4088.0,239.8352,239.8352,239.4942,239.6209,4088.0
2024-05-10 10:30:00,245.99,245.99,245.79,245.79,1865.0,239.6209,239.6209,239.426,239.426,1865.0
2024-05-10 10:35:00,245.8,246.29,245.8,246.29,4352.0,239.4358,239.9131,239.4358,239.9131,4352.0
2024-05-10 10:40:00,246.31,246.47,246.31,246.46,2085.0,239.9326,240.0884,239.9326,240.0787,2085.0
2024-05-10 10:45:00,246.45,246.45,246.14,246.14,3314.0,240.0689,240.0689,239.767,239.767,3314.0
2024-05-10 10:50:00,246.01,246.04,245.76,245.83,3020.0,239.6403,239.6696,239.3968,239.465,3020.0
2024-05-10 10:55:00,245.78,246.08,245.78,245.97,6050.0,239.4163,239.7085,239.4163,239.6014,6050.0
2024-05-10 11:00:00,246.03,246.08,245.76,245.8,6233.0,239.6598,239.7085,239.3968,239.4358,6233.0
2024-05-10 11:05:00,245.84,245.96,245.67,245.9,4416.0,239.4747,239.5916,239.3091,239.5332,4416.0
2024-05-10 11:10:00,245.96,246.22,245.95,246.19,3276.0,239.5916,239.8449,239.5819,239.8157,3276.0
2024-05-10 11:15:00,246.19,246.49,246.16,246.45,13261.0,239.8157,240.1079,239.7864,240.0689,13261.0
2024-05-10 11:20:00,246.33,246.33,246.22,246.31,2488.0,239.952,239.952,239.8449,239.9326,2488.0
2024-05-10 11:25:00,246.35,246.61,246.35,246.6,1018.0,239.9715,240.2248,239.9715,240.2151,1018.0
2024-05-10 11:30:00,246.61,246.76,246.6,246.76,4653.0,240.2248,240.3709,240.2151,240.3709,4653.0
2024-05-10 11:35:00,246.66,246.71,246.56,246.7,2055.0,240.2735,240.3222,240.1761,240.3125,2055.0
2024-05-10 11:40:00,246.69,246.8,246.6,246.8,2132.0,240.3027,240.4099,240.2151,240.4099,2132.0
2024-05-10 11:45:00,246.85,246.94,246.74,246.86,3557.0,240.4586,240.5463,240.3514,240.4683,3557.0
2024-05-10 11:50:00,246.82,246.87,246.82,246.87,300.0,240.4294,240.4781,240.4294,240.4781,300.0
2024-05-10 11:55:00,246.68,246.94,246.68,246.94,1607.0,240.293,240.5463,240.293,240.5463,1607.0
2024-05-10 12:00:00,246.96,246.96,246.85,246.89,1279.0,240.5657,240.5657,240.4586,240.4975,1279.0
2024-05-10 12:05:00,246.82,246.98,246.82,246.93,900.0,240.4294,240.5852,240.4294,240.5365,900.0
2024-05-10 12:10:00,246.9,247.05,246.9,246.97,2994.0,240.5073,240.6534,240.5073,240.5755,2994.0
2024-05-10 12:15:00,247.05,247.09,247.01,247.09,1900.0,240.6534,240.6924,240.6144,240.6924,1900.0
2024-05-10 12:20:00,247.08,247.08,246.92,247.01,1000.0,240.6826,240.6826,240.5268,240.6144,1000.0
2024-05-10 12:25:00,247.02,247.1,246.87,246.88,1339.0,240.6242,240.7021,240.4781,240.4878,1339.0
2024-05-10 12:30:00,246.94,246.99,246.83,246.99,1774.0,240.5463,240.595,240.4391,240.595,1774.0
2024-05-10 12:35:00,246.98,247.01,246.98,247.01,881.0,240.5852,240.6144,240.5852,240.6144,881.0
2024-05-10 12:40:00,247.05,247.21,246.97,247.14,5730.0,240.6534,240.8093,240.5755,240.7411,5730.0
2024-05-10 12:45:00,247.14,247.15,247.09,247.09,1041.0,240.7411,240.7508,240.6924,240.6924,1041.0
2024-05-10 12:50:00,247.09,247.11,247.02,247.03,1313.0,240.6924,240.7119,240.6242,240.6339,1313.0
2024-05-10 12:55:00,247.08,247.18,247.04,247.1,2629.0,240.6826,240.78,240.6437,240.7021,2629.0
2024-05-10 13:00:00,247.08,247.09,247.03,247.08,2683.0,240.6826,240.6924,240.6339,240.6826,2683.0
2024-05-10 13:05:00,247.02,247.1,246.92,246.94,787.0,240.6242,240.7021,240.5268,240.5463,787.0
2024-05-10 13:10:00,246.91,246.91,246.73,246.73,1214.0,240.517,240.517,240.3417,240.3417,1214.0
2024-05-10 13:15:00,246.73,246.8,246.73,246.8,955.0,240.3417,240.4099,240.3417,240.4099,955.0
2024-05-10 13:20:00,246.81,246.81,246.79,246.79,800.0,240.4196,240.4196,240.4001,240.4001,800.0
2024-05-10 13:25:00,246.79,246.79,246.73,246.78,2584.0,240.4001,240.4001,240.3417,240.3904,2584.0
2024-05-10 13:30:00,246.82,246.88,246.82,246.84,1502.0,240.4294,240.4878,240.4294,240.4488,1502.0
2024-05-10 13:35:00,246.82,246.86,246.77,246.77,1409.0,240.4294,240.4683,240.3807,240.3807,1409.0
2024-05-10 13:40:00,246.78,246.86,246.78,246.81,2847.0,240.3904,240.4683,240.3904,240.4196,2847.0
2024-05-10 13:45:00,246.77,246.77,246.67,246.71,2202.0,240.3807,240.3807,240.2832,240.3222,2202.0
2024-05-10 13:50:00,246.71,246.82,246.71,246.79,2623.0,240.3222,240.4294,240.3222,240.4001,2623.0
2024-05-10 13:55:00,246.79,246.79,246.71,246.71,2365.0,240.4001,240.4001,240.3222,240.3222,2365.0
2024-05-10 14:00:00,246.74,246.77,246.66,246.7,2010.0,240.3514,240.3807,240.2735,240.3125,2010.0
2024-05-10 14:05:00,246.69,246.69,246.56,246.59,1344.0,240.3027,240.3027,240.1761,240.2053,1344.0
2024-05-10 14:10:00,246.65,246.82,246.65,246.74,5402.0,240.2638,240.4294,240.2638,240.3514,5402.0
2024-05-10 14:15:00,246.71,246.76,246.67,246.68,1934.0,240.3222,240.3709,240.2832,240.293,1934.0
2024-05-10 14:20:00,246.68,246.68,246.54,246.54,1945.0,240.293,240.293,240.1566,240.1566,1945.0
2024-05-10 14:25:00,246.56,246.64,246.5,246.52,2212.0,240.1761,240.254,240.1176,240.1371,2212.0
2024-05-10 14:30:00,246.48,246.68,246.44,246.68,1300.0,240.0982,240.293,240.0592,240.293,1300.0
2024-05-10 14:35:00,246.68,246.68,246.55,246.56,1545.0,240.293,240.293,240.1664,240.1761,1545.0
2024-05-10 14:40:00,246.54,246.57,246.48,246.55,1311.0,240.1566,240.1858,240.0982,240.1664,1311.0
2024-05-10 14:45:00,246.5,246.73,246.47,246.63,2150.0,240.1176,240.3417,240.0884,240.2443,2150.0
2024-05-10 14:50:00,246.75,246.85,246.64,246.65,3982.0,240.3612,240.4586,240.254,240.2638,3982.0
2024-05-10 14:55:00,246.59,246.71,246.57,246.71,1622.0,240.2053,240.3222,240.1858,240.3222,1622.0
2024-05-10 15:00:00,246.61,246.71,246.58,246.64,1000.0,240.2248,240.3222,240.1956,240.254,1000.0
2024-05-10 15:05:00,246.67,246.88,246.67,246.82,3422.0,240.2832,240.4878,240.2832,240.4294,3422.0
2024-05-10 15:10:00,246.97,246.97,246.85,246.87,1260.0,240.5755,240.5755,240.4586,240.4781,1260.0
2024-05-10 15:15:00,246.85,246.97,246.85,246.97,1446.0,240.4586,240.5755,240.4586,240.5755,1446.0
2024-05-10 15:20:00,246.97,246.97,246.8,246.8,3084.0,240.5755,240.5755,240.4099,240.4099,3084.0
2024-05-10 15:25:00,246.77,246.77,246.66,246.71,3474.0,240.3807,240.3807,240.2735,240.3222,3474.0
2024-05-10 15:30:00,246.72,246.75,246.65,246.72,1601.0,240.3319,240.3612,240.2638,240.3319,1601.0
2024-05-10 15:35:00,246.64,246.93,246.63,246.93,2641.0,240.254,240.5365,240.2443,240.5365,2641.0
2024-05-10 15:40:00,246.9,246.95,246.79,246.8,2905.0,240.5073,240.556,240.4001,240.4099,2905.0
2024-05-10 15:45:00,246.79,246.95,246.76,246.79,13032.0,240.4001,240.556,240.3709,240.4001,13032.0
2024-05-10 15:50:00,246.81,247.03,246.59,246.87,10320.0,240.4196,240.6339,240.2053,240.4781,10320.0
2024-05-10 15:55:00,246.91,247.02,246.8,246.84,27561.0,240.517,240.6242,240.4099,240.4488,27561.0
2024-05-13 09:30:00,247.5,248.58,246.77,247.06,12712.0,241.0918,242.1438,240.3807,240.6631,12712.0
2024-05-13 09:35:00,246.99,247.55,246.98,247.39,1421.0,240.595,241.1405,240.5852,240.9846,1421.0
2024-05-13 09:40:00,247.59,248.24,247.59,248.05,2100.0,241.1794,241.8126,241.1794,241.6275,2100.0
2024-05-13 09:45:00,248.05,248.75,248.05,248.19,2233.0,241.6275,242.3094,241.6275,241.7639,2233.0
2024-05-13 09:50:00,248.28,248.62,248.18,248.49,15135.0,241.8516,242.1828,241.7541,242.0561,15135.0
2024-05-13 09:55:00,248.58,248.79,248.48,248.63,4582.0,242.1438,242.3484,242.0464,242.1925,4582.0
2024-05-13 10:00:00,248.66,248.67,248.13,248.37,4760.0,242.2217,242.2315,241.7054,241.9392,4760.0
2024-05-13 10:05:00,248.32,248.63,248.32,248.62,3246.0,241.8905,242.1925,241.8905,242.1828,3246.0
2024-05-13 10:10:00,248.46,248.54,248.29,248.54,1875.0,242.0269,242.1048,241.8613,242.1048,1875.0
2024-05-13 10:15:00,248.55,248.62,248.32,248.33,2696.0,242.1146,242.1828,241.8905,241.9003,2696.0
2024-05-13 10:20:00,248.32,248.69,248.32,248.54,8541.0,241.8905,242.2509,241.8905,242.1048,8541.0
2024-05-13 10:25:00,248.61,249.02,248.61,248.99,2300.0,242.173,242.5724,242.173,242.5432,2300.0
2024-05-13 10:30:00,248.95,249.14,248.9,248.99,5873.0,242.5042,242.6893,242.4555,242.5432,5873.0
2024-05-13 10:35:00,249.08,249.2,248.96,249.17,5061.0,242.6308,242.7477,242.514,242.7185,5061.0
2024-05-13 10:40:00,249.02,249.23,249.0,249.23,3962.0,242.5724,242.777,242.5529,242.777,3962.0
2024-05-13 10:45:00,249.22,249.43,249.08,249.3,3917.0,242.7672,242.9718,242.6308,242.8451,3917.0
2024-05-13 10:50:00,249.12,249.38,249.12,249.15,4058.0,242.6698,242.9231,242.6698,242.699,4058.0
2024-05-13 10:55:00,249.15,249.32,249.05,249.28,2912.0,242.699,242.8646,242.6016,242.8257,2912.0
2024-05-13 11:00:00,249.27,249.27,248.89,248.89,1420.0,242.8159,242.8159,242.4458,242.4458,1420.0
2024-05-13 11:05:00,248.96,249.1,248.96,249.04,2201.0,242.514,242.6503,242.514,242.5919,2201.0
2024-05-13 11:10:00,249.03,249.24,248.94,249.16,17262.0,242.5821,242.7867,242.4945,242.7088,17262.0
2024-05-13 11:15:00,249.18,249.48,249.17,249.47,4801.0,242.7283,243.0205,242.7185,243.0107,4801.0
2024-05-13 11:20:00,249.42,249.82,249.38,249.72,11466.0,242.962,243.3517,242.9231,243.2543,11466.0
2024-05-13 11:25:00,249.71,249.74,249.59,249.59,2727.0,243.2445,243.2738,243.1276,243.1276,2727.0
2024-05-13 11:30:00,249.59,249.59,249.24,249.24,2844.0,243.1276,243.1276,242.7867,242.7867,2844.0
2024-05-13 11:35:00,249.31,249.41,249.2,249.41,1700.0,242.8549,242.9523,242.7477,242.9523,1700.0
2024-05-13 11:40:00,249.4,249.5,249.35,249.35,1000.0,242.9426,243.04,242.8939,242.8939,1000.0
2024-05-13 11:45:00,249.35,249.44,249.3,249.32,1738.0,242.8939,242.9815,242.8451,242.8646,1738.0
2024-05-13 11:50:00,249.27,249.27,248.73,248.81,3160.0,242.8159,242.8159,242.2899,242.3678,3160.0
2024-05-13 11:55:00,248.8,248.88,248.68,248.69,1694.0,242.3581,242.436,242.2412,242.2509,1694.0
2024-05-13 12:00:00,248.7,248.85,248.69,248.71,687.0,242.2607,242.4068,242.2509,242.2704,687.0
2024-05-13 12:05:00,248.76,248.91,248.66,248.74,3690.0,242.3191,242.4652,242.2217,242.2996,3690.0
2024-05-13 12:10:00,248.74,248.94,248.74,248.88,1012.0,242.2996,242.4945,242.2996,242.436,1012.0
2024-05-13 12:15:00,249.0,249.05,248.99,249.04,716.0,242.5529,242.6016,242.5432,242.5919,716.0
2024-05-13 12:20:00,249.06,249.06,248.84,248.84,1561.0,242.6114,242.6114,242.3971,242.3971,1561.0
2024-05-13 12:25:00,248.83,248.86,248.6,248.67,1600.0,242.3873,242.4165,242.1633,242.2315,1600.0
2024-05-13 12:30:00,248.74,248.76,248.54,248.54,2207.0,242.2996,242.3191,242.1048,242.1048,2207.0
2024-05-13 12:35:00,248.61,248.7,248.59,248.7,1111.0,242.173,242.2607,242.1535,242.2607,1111.0
2024-05-13 12:40:00,248.65,248.92,248.63,248.92,3467.0,242.212,242.475,242.1925,242.475,3467.0
2024-05-13 12:45:00,248.99,249.03,248.97,249.03,1290.0,242.5432,242.5821,242.5237,242.5821,1290.0
2024-05-13 12:50:00,249.03,249.09,248.93,249.03,1201.0,242.5821,242.6406,242.4847,242.5821,1201.0
2024-05-13 12:55:00,249.02,249.02,248.86,248.86,2040.0,242.5724,242.5724,242.4165,242.4165,2040.0
2024-05-13 13:00:00,248.86,248.86,248.59,248.59,1587.0,242.4165,242.4165,242.1535,242.1535,1587.0
2024-05-13 13:05:00,248.59,248.59,248.48,248.49,1142.0,242.1535,242.1535,242.0464,242.0561,1142.0
2024-05-13 13:10:00,248.47,248.48,248.34,248.39,4112.0,242.0366,242.0464,241.91,241.9587,4112.0
2024-05-13 13:15:00,248.43,248.59,248.38,248.54,4894.0,241.9977,242.1535,241.949,242.1048,4894.0
2024-05-13 13:20:00,248.64,248.66,248.56,248.62,2843.0,242.2022,242.2217,242.1243,242.1828,2843.0
2024-05-13 13:25:00,248.67,248.69,248.48,248.48,3253.0,242.2315,242.2509,242.0464,242.0464,3253.0
2024-05-13 13:30:00,248.52,248.55,248.46,248.48,3349.0,242.0853,242.1146,242.0269,242.0464,3349.0
2024-05-13 13:35:00,248.49,248.68,248.48,248.6,2533.0,242.0561,242.2412,242.0464,242.1633,2533.0
2024-05-13 13:40:00,248.6,248.61,248.54,248.59,1000.0,242.1633,242.173,242.1048,242.1535,1000.0
2024-05-13 13:45:00,248.59,248.59,248.52,248.54,1345.0,242.1535,242.1535,242.0853,242.1048,1345.0
2024-05-13 13:50:00,248.56,248.56,248.39,248.45,3892.0,242.1243,242.1243,241.9587,242.0172,3892.0
2024-05-13 13:55:00,248.45,248.52,248.45,248.49,1545.0,242.0172,242.0853,242.0172,242.0561,1545.0
2024-05-13 14:00:00,248.48,248.52,248.3,248.38,1490.0,242.0464,242.0853,241.871,241.949,1490.0
2024-05-13 14:05:00,248.38,248.53,248.37,248.41,6668.0,241.949,242.0951,241.9392,241.9782,6668.0
2024-05-13 14:10:00,248.42,248.63,248.41,248.62,3866.0,241.9879,242.1925,241.9782,242.1828,3866.0
2024-05-13 14:15:00,248.65,248.74,248.6,248.74,2020.0,242.212,242.2996,242.1633,242.2996,2020.0
2024-05-13 14:20:00,248.76,248.82,248.62,248.64,2133.0,242.3191,242.3776,242.1828,242.2022,2133.0
2024-05-13 14:25:00,248.67,248.77,248.66,248.77,2180.0,242.2315,242.3289,242.2217,242.3289,2180.0
2024-05-13 14:30:00,248.75,248.81,248.7,248.8,3126.0,242.3094,242.3678,242.2607,242.3581,3126.0
2024-05-13 14:35:00,248.83,248.84,248.7,248.7,1640.0,242.3873,242.3971,242.2607,242.2607,1640.0
2024-05-13 14:40:00,248.77,248.84,248.7,248.82,2963.0,242.3289,242.3971,242.2607,242.3776,2963.0
2024-05-13 14:45:00,248.89,248.96,248.72,248.73,2500.0,242.4458,242.514,242.2802,242.2899,2500.0
2024-05-13 14:50:00,248.73,248.85,248.68,248.8,6013.0,242.2899,242.4068,242.2412,242.3581,6013.0
2024-05-13 14:55:00,248.78,248.85,248.74,248.8,4759.0,242.3386,242.4068,242.2996,242.3581,4759.0
2024-05-13 15:00:00,248.79,248.87,248.73,248.75,1914.0,242.3484,242.4263,242.2899,242.3094,1914.0
2024-05-13 15:05:00,248.72,248.8,248.63,248.63,2800.0,242.2802,242.3581,242.1925,242.1925,2800.0
2024-05-13 15:10:00,248.61,248.72,248.6,248.62,4012.0,242.173,242.2802,242.1633,242.1828,4012.0
2024-05-13 15:15:00,248.61,248.75,248.57,248.69,3239.0,242.173,242.3094,242.134,242.2509,3239.0
2024-05-13 15:20:00,248.73,248.88,248.51,248.52,4942.0,242.2899,242.436,242.0756,242.0853,4942.0
2024-05-13 15:25:00,248.53,248.53,248.41,248.44,2380.0,242.0951,242.0951,241.9782,242.0074,2380.0
2024-05-13 15:30:00,248.43,248.52,248.34,248.45,3719.0,241.9977,242.0853,241.91,242.0172,3719.0
2024-05-13 15:35:00,248.47,248.54,248.27,248.27,10558.0,242.0366,242.1048,241.8418,241.8418,10558.0
2024-05-13 15:40:00,248.26,248.33,248.2,248.23,7117.0,241.8321,241.9003,241.7736,241.8029,7117.0
2024-05-13 15:45:00,248.21,248.23,248.03,248.05,10560.0,241.7834,241.8029,241.608,241.6275,10560.0
2024-05-13 15:50:00,248.11,248.19,247.85,248.05,37311.0,241.686,241.7639,241.4327,241.6275,37311.0
2024-05-13 15:55:00,247.85,247.97,247.62,247.8,53467.0,241.4327,241.5496,241.2086,241.384,53467.0
2024-05-14 09:30:00,248.7,249.42,247.91,247.91,31646.0,242.2607,242.962,241.4911,241.4911,31646.0
2024-05-14 09:35:00,247.91,248.58,247.64,248.48,3320.0,241.4911,242.1438,241.2281,242.0464,3320.0
2024-05-14 09:40:00,248.58,248.81,248.47,248.6,4531.0,242.1438,242.3678,242.0366,242.1633,4531.0
2024-05-14 09:45:00,248.58,248.93,248.48,248.68,4858.0,242.1438,242.4847,242.0464,242.2412,4858.0
2024-05-14 09:50:00,248.46,248.8,248.42,248.73,4410.0,242.0269,242.3581,241.9879,242.2899,4410.0
2024-05-14 09:55:00,248.75,248.82,248.55,248.58,9280.0,242.3094,242.3776,242.1146,242.1438,9280.0
2024-05-14 10:00:00,248.54,248.8,248.15,248.56,4208.0,242.1048,242.3581,241.7249,242.1243,4208.0
2024-05-14 10:05:00,248.52,248.64,248.33,248.38,7507.0,242.0853,242.2022,241.9003,241.949,7507.0
2024-05-14 10:10:00,248.5,248.5,247.93,248.07,5129.0,242.0659,242.0659,241.5106,241.647,5129.0
2024-05-14 10:15:00,248.01,248.01,247.51,247.64,5631.0,241.5885,241.5885,241.1015,241.2281,5631.0
2024-05-14 10:20:00,247.7,247.76,247.3,247.37,13806.0,241.2866,241.345,240.8969,240.9651,13806.0
2024-05-14 10:25:00,247.56,248.02,247.56,247.96,3334.0,241.1502,241.5983,241.1502,241.5398,3334.0
2024-05-14 10:30:00,248.17,248.17,247.52,247.53,3265.0,241.7444,241.7444,241.1112,241.121,3265.0
2024-05-14 10:35:00,247.52,247.58,247.01,247.04,6109.0,241.1112,241.1697,240.6144,240.6437,6109.0
2024-05-14 10:40:00,247.12,247.13,246.8,246.83,5747.0,240.7216,240.7313,240.4099,240.4391,5747.0
2024-05-14 10:45:00,246.92,247.07,246.68,246.68,8988.0,240.5268,240.6729,240.293,240.293,8988.0
2024-05-14 10:50:00,246.78,247.06,246.69,246.95,5976.0,240.3904,240.6631,240.3027,240.556,5976.0
2024-05-14 10:55:00,247.0,247.09,246.91,247.02,3154.0,240.6047,240.6924,240.517,240.6242,3154.0
2024-05-14 11:00:00,247.0,247.02,246.58,246.59,1687.0,240.6047,240.6242,240.1956,240.2053,1687.0
2024-05-14 11:05:00,246.43,246.66,246.36,246.6,2984.0,240.0495,240.2735,239.9813,240.2151,2984.0
2024-05-14 11:10:00,246.74,247.01,246.69,246.92,5043.0,240.3514,240.6144,240.3027,240.5268,5043.0
2024-05-14 11:15:00,246.96,247.02,246.66,246.67,4044.0,240.5657,240.6242,240.2735,240.2832,4044.0
2024-05-14 11:20:00,246.55,246.7,246.53,246.68,3408.0,240.1664,240.3125,240.1469,240.293,3408.0
2024-05-14 11:25:00,246.66,246.87,246.6,246.87,4917.0,240.2735,240.4781,240.2151,240.4781,4917.0
2024-05-14 11:30:00,246.84,246.84,246.72,246.77,2907.0,240.4488,240.4488,240.3319,240.3807,2907.0
2024-05-14 11:35:00,246.72,246.75,246.37,246.39,6353.0,240.3319,240.3612,239.991,240.0105,6353.0
2024-05-14 11:40:00,246.3,246.44,246.3,246.43,3226.0,239.9228,240.0592,239.9228,240.0495,3226.0
2024-05-14 11:45:00,246.47,246.48,246.3,246.39,1769.0,240.0884,240.0982,239.9228,240.0105,1769.0
2024-05-14 11:50:00,246.34,246.39,246.14,246.14,2319.0,239.9618,240.0105,239.767,239.767,2319.0
2024-05-14 11:55:00,246.11,246.15,245.78,245.93,4727.0,239.7377,239.7767,239.4163,239.5624,4727.0
2024-05-14 12:00:00,245.93,246.05,245.77,245.89,5490.0,239.5624,239.6793,239.4065,239.5234,5490.0
2024-05-14 12:05:00,245.9,245.9,245.73,245.77,2221.0,239.5332,239.5332,239.3676,239.4065,2221.0
2024-05-14 12:10:00,245.91,246.07,245.91,246.03,1721.0,239.5429,239.6988,239.5429,239.6598,1721.0
2024-05-14 12:15:00,246.01,246.01,245.51,245.51,6352.0,239.6403,239.6403,239.1533,239.1533,6352.0
2024-05-14 12:20:00,245.49,245.49,245.23,245.27,3690.0,239.1338,239.1338,238.8805,238.9195,3690.0
2024-05-14 12:25:00,245.22,245.42,245.09,245.11,6053.0,238.8708,239.0656,238.7442,238.7636,6053.0
2024-05-14 12:30:00,245.1,245.25,245.07,245.08,2784.0,238.7539,238.9,238.7247,238.7344,2784.0
2024-05-14 12:35:00,245.08,245.08,244.79,244.82,4837.0,238.7344,238.7344,238.4519,238.4811,4837.0
2024-05-14 12:40:00,244.9,245.06,244.65,244.7,4400.0,238.5591,238.7149,238.3155,238.3643,4400.0
2024-05-14 12:45:00,244.76,245.01,244.76,244.97,2640.0,238.4227,238.6662,238.4227,238.6273,2640.0
2024-05-14 12:50:00,245.02,245.22,245.02,245.18,2805.0,238.676,238.8708,238.676,238.8318,2805.0
2024-05-14 12:55:00,245.12,245.18,245.1,245.1,749.0,238.7734,238.8318,238.7539,238.7539,749.0
2024-05-14 13:00:00,245.1,245.1,244.89,244.98,1930.0,238.7539,238.7539,238.5493,238.637,1930.0
2024-05-14 13:05:00,244.92,244.92,244.72,244.81,2799.0,238.5786,238.5786,238.3837,238.4714,2799.0
2024-05-14 13:10:00,244.83,244.92,244.65,244.73,3155.0,238.4909,238.5786,238.3155,238.3935,3155.0
2024-05-14 13:15:00,244.73,245.06,244.67,244.86,3300.0,238.3935,238.7149,238.335,238.5201,3300.0
2024-05-14 13:20:00,244.84,244.84,244.62,244.66,3441.0,238.5006,238.5006,238.2863,238.3253,3441.0
2024-05-14 13:25:00,244.57,244.67,244.51,244.52,3740.0,238.2376,238.335,238.1792,238.1889,3740.0
2024-05-14 13:30:00,244.55,244.68,244.5,244.59,2885.0,238.2181,238.3448,238.1694,238.2571,2885.0
2024-05-14 13:35:00,244.64,245.05,244.64,244.91,6007.0,238.3058,238.7052,238.3058,238.5688,6007.0
2024-05-14 13:40:00,244.97,245.04,244.88,244.94,2611.0,238.6273,238.6954,238.5396,238.598,2611.0
2024-05-14 13:45:00,244.81,245.14,244.76,244.99,3176.0,238.4714,238.7929,238.4227,238.6467,3176.0
2024-05-14 13:50:00,244.96,245.02,244.87,244.88,1553.0,238.6175,238.676,238.5298,238.5396,1553.0
2024-05-14 13:55:00,244.87,245.2,244.87,245.14,7426.0,238.5298,238.8513,238.5298,238.7929,7426.0
2024-05-14 14:00:00,245.09,245.2,245.03,245.19,2662.0,238.7442,238.8513,238.6857,238.8416,2662.0
2024-05-14 14:05:00,245.16,245.31,245.08,245.09,5609.0,238.8123,238.9585,238.7344,238.7442,5609.0
2024-05-14 14:10:00,245.04,245.29,245.04,245.24,2193.0,238.6954,238.939,238.6954,238.8903,2193.0
2024-05-14 14:15:00,245.23,245.35,245.17,245.29,2830.0,238.8805,238.9974,238.8221,238.939,2830.0
2024-05-14 14:20:00,245.31,245.43,245.25,245.41,2450.0,238.9585,239.0753,238.9,239.0559,2450.0
2024-05-14 14:25:00,245.48,245.49,245.27,245.36,2685.0,239.1241,239.1338,238.9195,239.0072,2685.0
2024-05-14 14:30:00,245.26,245.44,245.26,245.38,2893.0,238.9098,239.0851,238.9098,239.0266,2893.0
2024-05-14 14:35:00,245.44,245.64,245.42,245.64,3057.0,239.0851,239.2799,239.0656,239.2799,3057.0
2024-05-14 14:40:00,245.67,245.88,245.67,245.74,3230.0,239.3091,239.5137,239.3091,239.3773,3230.0
2024-05-14 14:45:00,245.7,245.79,245.54,245.79,3493.0,239.3384,239.426,239.1825,239.426,3493.0
2024-05-14 14:50:00,245.76,245.76,245.62,245.74,4016.0,239.3968,239.3968,239.2604,239.3773,4016.0
2024-05-14 14:55:00,245.73,245.86,245.7,245.72,7521.0,239.3676,239.4942,239.3384,239.3578,7521.0
2024-05-14 15:00:00,245.75,245.76,245.46,245.46,4496.0,239.3871,239.3968,239.1046,239.1046,4496.0
2024-05-14 15:05:00,245.46,245.56,245.39,245.56,3313.0,239.1046,239.202,239.0364,239.202,3313.0
2024-05-14 15:10:00,245.54,245.61,245.52,245.52,3478.0,239.1825,239.2507,239.163,239.163,3478.0
2024-05-14 15:15:00,245.55,245.67,245.52,245.63,5699.0,239.1922,239.3091,239.163,239.2702,5699.0
2024-05-14 15:20:00,245.63,245.81,245.55,245.75,2339.0,239.2702,239.4455,239.1922,239.3871,2339.0
2024-05-14 15:25:00,245.71,245.72,245.51,245.56,4796.0,239.3481,239.3578,239.1533,239.202,4796.0
2024-05-14 15:30:00,245.61,245.76,245.61,245.73,3230.0,239.2507,239.3968,239.2507,239.3676,3230.0
2024-05-14 15:35:00,245.76,245.78,245.68,245.71,3581.0,239.3968,239.4163,239.3189,239.3481,3581.0
2024-05-14 15:40:00,245.72,245.85,245.59,245.82,7132.0,239.3578,239.4845,239.2312,239.4553,7132.0
2024-05-14 15:45:00,245.84,245.85,245.54,245.75,5398.0,239.4747,239.4845,239.1825,239.3871,5398.0
2024-05-14 15:50:00,245.78,246.05,245.7,245.94,28826.0,239.4163,239.6793,239.3384,239.5721,28826.0
2024-05-14 15:55:00,245.71,245.97,245.43,245.46,88864.0,239.3481,239.6014,239.0753,239.1046,88864.0
2024-05-15 09:30:00,246.46,247.79,245.99,247.68,28788.0,240.0787,241.3742,239.6209,241.2671,28788.0
2024-05-15 09:35:00,247.4,247.48,246.74,246.74,6924.0,240.9943,241.0723,240.3514,240.3514,6924.0
2024-05-15 09:40:00,246.78,247.0,246.39,246.75,5451.0,240.3904,240.6047,240.0105,240.3612,5451.0
2024-05-15 09:45:00,246.74,246.98,246.25,246.96,4539.0,240.3514,240.5852,239.8741,240.5657,4539.0
2024-05-15 09:50:00,246.91,246.91,246.59,246.81,3738.0,240.517,240.517,240.2053,240.4196,3738.0
2024-05-15 09:55:00,246.81,246.81,246.23,246.59,7182.0,240.4196,240.4196,239.8546,240.2053,7182.0
2024-05-15 10:00:00,246.36,247.03,246.36,247.02,8858.0,239.9813,240.6339,239.9813,240.6242,8858.0
2024-05-15 10:05:00,246.95,247.32,246.94,247.24,1342.0,240.556,240.9164,240.5463,240.8385,1342.0
2024-05-15 10:10:00,247.39,247.39,247.16,247.29,2142.0,240.9846,240.9846,240.7606,240.8872,2142.0
2024-05-15 10:15:00,247.26,247.41,247.14,247.41,1305.0,240.858,241.0041,240.7411,241.0041,1305.0
2024-05-15 10:20:00,247.35,247.39,247.23,247.38,600.0,240.9456,240.9846,240.8287,240.9749,600.0
2024-05-15 10:25:00,247.44,247.63,247.39,247.41,2650.0,241.0333,241.2184,240.9846,241.0041,2650.0
2024-05-15 10:30:00,247.42,247.56,247.35,247.41,2706.0,241.0138,241.1502,240.9456,241.0041,2706.0
2024-05-15 10:35:00,247.63,247.63,247.32,247.41,3731.0,241.2184,241.2184,240.9164,241.0041,3731.0
2024-05-15 10:40:00,247.4,247.5,247.03,247.03,5343.0,240.9943,241.0918,240.6339,240.6339,5343.0
2024-05-15 10:45:00,247.12,247.25,247.03,247.14,3123.0,240.7216,240.8482,240.6339,240.7411,3123.0
2024-05-15 10:50:00,247.21,247.32,247.05,247.14,4334.0,240.8093,240.9164,240.6534,240.7411,4334.0
2024-05-15 10:55:00,247.07,247.11,246.95,247.03,2406.0,240.6729,240.7119,240.556,240.6339,2406.0
2024-05-15 11:00:00,246.97,246.97,246.69,246.74,3304.0,240.5755,240.5755,240.3027,240.3514,3304.0
2024-05-15 11:05:00,246.8,247.17,246.8,247.17,1600.0,240.4099,240.7703,240.4099,240.7703,1600.0
2024-05-15 11:10:00,247.17,247.17,246.99,247.01,1945.0,240.7703,240.7703,240.595,240.6144,1945.0
2024-05-15 11:15:00,247.06,247.07,246.95,247.03,1847.0,240.6631,240.6729,240.556,240.6339,1847.0
2024-05-15 11:20:00,246.94,247.03,246.87,246.88,1600.0,240.5463,240.6339,240.4781,240.4878,1600.0
2024-05-15 11:25:00,246.96,246.96,246.81,246.92,1800.0,240.5657,240.5657,240.4196,240.5268,1800.0
2024-05-15 11:30:00,246.94,247.16,246.94,247.12,1000.0,240.5463,240.7606,240.5463,240.7216,1000.0
2024-05-15 11:35:00,247.08,247.18,247.03,247.03,1854.0,240.6826,240.78,240.6339,240.6339,1854.0
2024-05-15 11:40:00,247.1,247.17,247.03,247.07,3456.0,240.7021,240.7703,240.6339,240.6729,3456.0
2024-05-15 11:45:00,247.07,247.18,247.03,247.13,1203.0,240.6729,240.78,240.6339,240.7313,1203.0
2024-05-15 11:50:00,247.15,247.15,246.9,246.97,4233.0,240.7508,240.7508,240.5073,240.5755,4233.0
2024-05-15 11:55:00,246.96,246.99,246.81,246.92,3802.0,240.5657,240.595,240.4196,240.5268,3802.0
2024-05-15 12:00:00,246.81,246.97,246.81,246.9,1715.0,240.4196,240.5755,240.4196,240.5073,1715.0
2024-05-15 12:05:00,246.92,246.92,246.69,246.88,2000.0,240.5268,240.5268,240.3027,240.4878,2000.0
2024-05-15 12:10:00,246.86,246.99,246.86,246.89,2787.0,240.4683,240.595,240.4683,240.4975,2787.0
2024-05-15 12:15:00,246.9,246.93,246.75,246.81,5673.0,240.5073,240.5365,240.3612,240.4196,5673.0
2024-05-15 12:20:00,246.8,246.91,246.76,246.81,2850.0,240.4099,240.517,240.3709,240.4196,2850.0
2024-05-15 12:25:00,246.8,247.18,246.76,247.18,2754.0,240.4099,240.78,240.3709,240.78,2754.0
2024-05-15 12:30:00,247.26,247.32,247.23,247.28,4276.0,240.858,240.9164,240.8287,240.8774,4276.0
2024-05-15 12:35:00,247.26,247.31,247.1,247.1,3321.0,240.858,240.9067,240.7021,240.7021,3321.0
2024-05-15 12:40:00,247.12,247.3,247.12,247.26,2002.0,240.7216,240.8969,240.7216,240.858,2002.0
2024-05-15 12:45:00,247.26,247.45,247.25,247.42,2732.0,240.858,241.043,240.8482,241.0138,2732.0
2024-05-15 12:50:00,247.56,247.64,247.56,247.64,1322.0,241.1502,241.2281,241.1502,241.2281,1322.0
2024-05-15 12:55:00,247.67,247.68,247.57,247.6,2280.0,241.2574,241.2671,241.1599,241.1892,2280.0
2024-05-15 13:00:00,247.62,247.69,247.54,247.69,507.0,241.2086,241.2768,241.1307,241.2768,507.0
2024-05-15 13:05:00,247.61,247.79,247.6,247.79,3459.0,241.1989,241.3742,241.1892,241.3742,3459.0
2024-05-15 13:10:00,247.92,248.01,247.88,247.93,2382.0,241.5009,241.5885,241.4619,241.5106,2382.0
2024-05-15 13:15:00,247.98,248.25,247.92,248.14,2530.0,241.5593,241.8223,241.5009,241.7152,2530.0
2024-05-15 13:20:00,248.2,248.2,247.94,248.08,2165.0,241.7736,241.7736,241.5204,241.6567,2165.0
2024-05-15 13:25:00,248.0,248.05,247.94,247.97,1539.0,241.5788,241.6275,241.5204,241.5496,1539.0
2024-05-15 13:30:00,247.98,247.98,247.47,247.59,6994.0,241.5593,241.5593,241.0625,241.1794,6994.0
2024-05-15 13:35:00,247.56,247.8,247.56,247.8,3011.0,241.1502,241.384,241.1502,241.384,3011.0
2024-05-15 13:40:00,247.86,247.86,247.56,247.56,2068.0,241.4424,241.4424,241.1502,241.1502,2068.0
2024-05-15 13:45:00,247.56,247.82,247.56,247.68,2500.0,241.1502,241.4035,241.1502,241.2671,2500.0
2024-05-15 13:50:00,247.69,247.79,247.69,247.7,1908.0,241.2768,241.3742,241.2768,241.2866,1908.0
2024-05-15 13:55:00,247.7,247.81,247.61,247.79,2819.0,241.2866,241.3937,241.1989,241.3742,2819.0
2024-05-15 14:00:00,247.78,247.83,247.65,247.81,3193.0,241.3645,241.4132,241.2379,241.3937,3193.0
2024-05-15 14:05:00,247.82,248.01,247.77,248.01,4361.0,241.4035,241.5885,241.3548,241.5885,4361.0
2024-05-15 14:10:00,247.89,248.05,247.86,248.04,2603.0,241.4717,241.6275,241.4424,241.6178,2603.0
2024-05-15 14:15:00,248.04,248.13,247.83,247.91,5410.0,241.6178,241.7054,241.4132,241.4911,5410.0
2024-05-15 14:20:00,247.9,247.9,247.6,247.6,1946.0,241.4814,241.4814,241.1892,241.1892,1946.0
2024-05-15 14:25:00,247.7,247.72,247.52,247.67,2017.0,241.2866,241.3061,241.1112,241.2574,2017.0
2024-05-15 14:30:00,247.67,247.67,247.56,247.57,1575.0,241.2574,241.2574,241.1502,241.1599,1575.0
2024-05-15 14:35:00,247.57,247.73,247.57,247.58,2000.0,241.1599,241.3158,241.1599,241.1697,2000.0
2024-05-15 14:40:00,247.64,247.69,247.4,247.49,4234.0,241.2281,241.2768,240.9943,241.082,4234.0
2024-05-15 14:45:00,247.49,247.54,247.46,247.54,500.0,241.082,241.1307,241.0528,241.1307,500.0
2024-05-15 14:50:00,247.57,247.75,247.52,247.64,3075.0,241.1599,241.3353,241.1112,241.2281,3075.0
2024-05-15 14:55:00,247.64,247.64,247.54,247.59,3019.0,241.2281,241.2281,241.1307,241.1794,3019.0
2024-05-15 15:00:00,247.56,247.56,247.36,247.5,2912.0,241.1502,241.1502,240.9554,241.0918,2912.0
2024-05-15 15:05:00,247.52,247.68,247.46,247.61,4311.0,241.1112,241.2671,241.0528,241.1989,4311.0
2024-05-15 15:10:00,247.62,247.66,247.52,247.65,3876.0,241.2086,241.2476,241.1112,241.2379,3876.0
2024-05-15 15:15:00,247.55,247.57,247.3,247.32,4905.0,241.1405,241.1599,240.8969,240.9164,4905.0
2024-05-15 15:20:00,247.27,247.29,247.18,247.18,2669.0,240.8677,240.8872,240.78,240.78,2669.0
2024-05-15 15:25:00,247.21,247.29,247.16,247.22,3794.0,240.8093,240.8872,240.7606,240.819,3794.0
2024-05-15 15:30:00,247.15,247.16,246.91,246.91,5004.0,240.7508,240.7606,240.517,240.517,5004.0
2024-05-15 15:35:00,246.89,246.94,246.76,246.81,5492.0,240.4975,240.5463,240.3709,240.4196,5492.0
2024-05-15 15:40:00,246.78,246.94,246.75,246.9,6745.0,240.3904,240.5463,240.3612,240.5073,6745.0
2024-05-15 15:45:00,246.88,246.93,246.61,246.63,7728.0,240.4878,240.5365,240.2248,240.2443,7728.0
2024-05-15 15:50:00,246.63,246.9,246.6,246.65,15995.0,240.2443,240.5073,240.2151,240.2638,15995.0
2024-05-15 15:55:00,246.64,246.81,246.47,246.61,44630.0,240.254,240.4196,240.0884,240.2248,44630.0
2024-05-16 09:30:00,246.36,247.96,246.36,246.61,18078.0,239.9813,241.5398,239.9813,240.2248,18078.0
2024-05-16 09:35:00,246.92,246.96,246.03,246.61,4798.0,240.5268,240.5657,239.6598,240.2248,4798.0
2024-05-16 09:40:00,246.6,247.17,246.6,247.06,2022.0,240.2151,240.7703,240.2151,240.6631,2022.0
2024-05-16 09:45:00,247.15,247.29,247.06,247.29,1400.0,240.7508,240.8872,240.6631,240.8872,1400.0
2024-05-16 09:50:00,247.29,247.61,247.12,247.55,4105.0,240.8872,241.1989,240.7216,241.1405,4105.0
2024-05-16 09:55:00,247.5,247.95,247.37,247.95,3932.0,241.0918,241.5301,240.9651,241.5301,3932.0
2024-05-16 10:00:00,247.93,248.24,247.91,248.24,1700.0,241.5106,241.8126,241.4911,241.8126,1700.0
2024-05-16 10:05:00,248.37,248.64,248.27,248.59,3841.0,241.9392,242.2022,241.8418,242.1535,3841.0
2024-05-16 10:10:00,248.66,248.89,248.54,248.82,3305.0,242.2217,242.4458,242.1048,242.3776,3305.0
2024-05-16 10:15:00,248.76,249.0,248.51,249.0,7225.0,242.3191,242.5529,242.0756,242.5529,7225.0
2024-05-16 10:20:00,248.79,248.95,248.7,248.73,2690.0,242.3484,242.5042,242.2607,242.2899,2690.0
2024-05-16 10:25:00,248.73,248.94,248.6,248.67,2411.0,242.2899,242.4945,242.1633,242.2315,2411.0
2024-05-16 10:30:00,248.66,248.86,248.59,248.79,4865.0,242.2217,242.4165,242.1535,242.3484,4865.0
2024-05-16 10:35:00,248.79,248.79,248.34,248.53,3365.0,242.3484,242.3484,241.91,242.0951,3365.0
2024-05-16 10:40:00,248.53,248.96,248.37,248.89,4601.0,242.0951,242.514,241.9392,242.4458,4601.0
2024-05-16 10:45:00,248.93,249.13,248.87,248.93,4428.0,242.4847,242.6795,242.4263,242.4847,4428.0
2024-05-16 10:50:00,248.93,249.01,248.74,249.01,1611.0,242.4847,242.5627,242.2996,242.5627,1611.0
2024-05-16 10:55:00,249.08,249.37,248.99,249.37,8547.0,242.6308,242.9133,242.5432,242.9133,8547.0
2024-05-16 11:00:00,249.37,249.6,249.14,249.6,3973.0,242.9133,243.1374,242.6893,243.1374,3973.0
2024-05-16 11:05:00,249.71,249.74,249.54,249.74,3561.0,243.2445,243.2738,243.0789,243.2738,3561.0
2024-05-16 11:10:00,249.68,249.85,249.55,249.55,3651.0,243.2153,243.3809,243.0887,243.0887,3651.0
2024-05-16 11:15:00,249.43,249.73,249.43,249.62,1614.0,242.9718,243.264,242.9718,243.1569,1614.0
2024-05-16 11:20:00,249.71,249.71,249.43,249.59,4153.0,243.2445,243.2445,242.9718,243.1276,4153.0
2024-05-16 11:25:00,249.55,249.82,249.37,249.82,6835.0,243.0887,243.3517,242.9133,243.3517,6835.0
2024-05-16 11:30:00,249.75,249.81,249.66,249.72,6396.0,243.2835,243.3419,243.1958,243.2543,6396.0
2024-05-16 11:35:00,249.66,249.66,249.25,249.32,3620.0,243.1958,243.1958,242.7964,242.8646,3620.0
2024-05-16 11:40:00,249.31,249.31,249.08,249.08,1800.0,242.8549,242.8549,242.6308,242.6308,1800.0
2024-05-16 11:45:00,249.07,249.07,248.93,249.05,2807.0,242.6211,242.6211,242.4847,242.6016,2807.0
2024-05-16 11:50:00,249.04,249.19,249.04,249.13,2781.0,242.5919,242.738,242.5919,242.6795,2781.0
2024-05-16 11:55:00,249.14,249.28,249.11,249.25,3263.0,242.6893,242.8257,242.6601,242.7964,3263.0
2024-05-16 12:00:00,249.25,249.34,248.99,249.31,3876.0,242.7964,242.8841,242.5432,242.8549,3876.0
2024-05-16 12:05:00,249.34,249.4,249.26,249.26,2805.0,242.8841,242.9426,242.8062,242.8062,2805.0
2024-05-16 12:10:00,249.4,249.4,249.13,249.28,3234.0,242.9426,242.9426,242.6795,242.8257,3234.0
2024-05-16 12:15:00,249.28,249.32,249.23,249.31,1003.0,242.8257,242.8646,242.777,242.8549,1003.0
2024-05-16 12:20:00,249.25,249.25,249.09,249.16,2713.0,242.7964,242.7964,242.6406,242.7088,2713.0
2024-05-16 12:25:00,249.27,249.27,248.94,248.94,2400.0,242.8159,242.8159,242.4945,242.4945,2400.0
2024-05-16 12:30:00,248.95,248.99,248.82,248.95,2634.0,242.5042,242.5432,242.3776,242.5042,2634.0
2024-05-16 12:35:00,248.94,249.2,248.94,249.2,1829.0,242.4945,242.7477,242.4945,242.7477,1829.0
2024-05-16 12:40:00,249.2,249.26,249.17,249.26,1753.0,242.7477,242.8062,242.7185,242.8062,1753.0
2024-05-16 12:45:00,249.25,249.32,249.19,249.24,1700.0,242.7964,242.8646,242.738,242.7867,1700.0
2024-05-16 12:50:00,249.39,249.42,249.37,249.38,1100.0,242.9328,242.962,242.9133,242.9231,1100.0
2024-05-16 12:55:00,249.41,249.41,249.25,249.25,3000.0,242.9523,242.9523,242.7964,242.7964,3000.0
2024-05-16 13:00:00,249.34,249.39,249.24,249.32,4520.0,242.8841,242.9328,242.7867,242.8646,4520.0
2024-05-16 13:05:00,249.29,249.5,249.29,249.45,1300.0,242.8354,243.04,242.8354,242.9913,1300.0
2024-05-16 13:10:00,249.45,249.53,249.39,249.48,7829.0,242.9913,243.0692,242.9328,243.0205,7829.0
2024-05-16 13:15:00,249.48,249.48,249.28,249.29,3683.0,243.0205,243.0205,242.8257,242.8354,3683.0
2024-05-16 13:20:00,249.33,249.48,249.21,249.46,4300.0,242.8744,243.0205,242.7575,243.001,4300.0
2024-05-16 13:25:00,249.36,249.49,249.29,249.29,2873.0,242.9036,243.0302,242.8354,242.8354,2873.0
2024-05-16 13:30:00,249.29,249.38,249.24,249.33,2480.0,242.8354,242.9231,242.7867,242.8744,2480.0
2024-05-16 13:35:00,249.25,249.27,249.02,249.05,2240.0,242.7964,242.8159,242.5724,242.6016,2240.0
2024-05-16 13:40:00,249.09,249.13,248.98,249.05,4640.0,242.6406,242.6795,242.5334,242.6016,4640.0
2024-05-16 13:45:00,249.01,249.07,248.98,249.07,2012.0,242.5627,242.6211,242.5334,242.6211,2012.0
2024-05-16 13:50:00,249.07,249.21,249.02,249.18,2525.0,242.6211,242.7575,242.5724,242.7283,2525.0
2024-05-16 13:55:00,249.33,249.52,249.33,249.46,4000.0,242.8744,243.0595,242.8744,243.001,4000.0
2024-05-16 14:00:00,249.25,249.3,249.18,249.18,1428.0,242.7964,242.8451,242.7283,242.7283,1428.0
2024-05-16 14:05:00,249.24,249.31,248.92,249.21,8953.0,242.7867,242.8549,242.475,242.7575,8953.0
2024-05-16 14:10:00,249.25,249.31,249.18,249.19,2512.0,242.7964,242.8549,242.7283,242.738,2512.0
2024-05-16 14:15:00,249.12,249.31,249.12,249.2,3179.0,242.6698,242.8549,242.6698,242.7477,3179.0
2024-05-16 14:20:00,249.23,249.37,249.22,249.29,2888.0,242.777,242.9133,242.7672,242.8354,2888.0
2024-05-16 14:25:00,249.31,249.37,249.22,249.29,3342.0,242.8549,242.9133,242.7672,242.8354,3342.0
2024-05-16 14:30:00,249.34,249.4,249.29,249.29,2100.0,242.8841,242.9426,242.8354,242.8354,2100.0
2024-05-16 14:35:00,249.27,249.42,249.26,249.38,4437.0,242.8159,242.962,242.8062,242.9231,4437.0
2024-05-16 14:40:00,249.38,249.56,249.34,249.55,7211.0,242.9231,243.0984,242.8841,243.0887,7211.0
2024-05-16 14:45:00,249.62,249.63,249.44,249.44,2136.0,243.1569,243.1666,242.9815,242.9815,2136.0
2024-05-16 14:50:00,249.47,249.47,249.24,249.36,2983.0,243.0107,243.0107,242.7867,242.9036,2983.0
2024-05-16 14:55:00,249.31,249.32,249.15,249.32,1449.0,242.8549,242.8646,242.699,242.8646,1449.0
2024-05-16 15:00:00,249.28,249.62,249.28,249.62,1466.0,242.8257,243.1569,242.8257,243.1569,1466.0
2024-05-16 15:05:00,249.5,249.54,249.43,249.53,2173.0,243.04,243.0789,242.9718,243.0692,2173.0
2024-05-16 15:10:00,249.55,249.56,249.38,249.39,3470.0,243.0887,243.0984,242.9231,242.9328,3470.0
2024-05-16 15:15:00,249.48,249.6,249.34,249.55,8000.0,243.0205,243.1374,242.8841,243.0887,8000.0
2024-05-16 15:20:00,249.53,249.56,249.42,249.56,3243.0,243.0692,243.0984,242.962,243.0984,3243.0
2024-05-16 15:25:00,249.58,249.6,249.35,249.39,3529.0,243.1179,243.1374,242.8939,242.9328,3529.0
2024-05-16 15:30:00,249.48,249.64,249.28,249.54,2243.0,243.0205,243.1763,242.8257,243.0789,2243.0
2024-05-16 15:35:00,249.64,249.7,249.46,249.57,3961.0,243.1763,243.2348,243.001,243.1082,3961.0
2024-05-16 15:40:00,249.62,249.78,249.58,249.64,7468.0,243.1569,243.3127,243.1179,243.1763,7468.0
2024-05-16 15:45:00,249.64,249.85,249.6,249.8,9535.0,243.1763,243.3809,243.1374,243.3322,9535.0
2024-05-16 15:50:00,249.84,250.27,249.83,250.18,24452.0,243.3712,243.79,243.3614,243.7024,24452.0
2024-05-16 15:55:00,250.17,250.22,249.96,250.03,53240.0,243.6926,243.7413,243.4881,243.5562,53240.0
2024-05-17 09:30:00,250.06,250.46,249.6,249.6,83270.0,243.5855,243.9751,243.1374,243.1374,83270.0
2024-05-17 09:35:00,249.91,249.91,249.24,249.49,7750.0,243.4394,243.4394,242.7867,243.0302,7750.0
2024-05-17 09:40:00,249.54,249.95,249.42,249.73,6703.0,243.0789,243.4783,242.962,243.264,6703.0
2024-05-17 09:45:00,249.53,249.79,249.29,249.79,2649.0,243.0692,243.3225,242.8354,243.3225,2649.0
2024-05-17 09:50:00,249.79,249.98,249.57,249.89,7343.0,243.3225,243.5075,243.1082,243.4199,7343.0
2024-05-17 09:55:00,249.89,249.89,249.47,249.56,9042.0,243.4199,243.4199,243.0107,243.0984,9042.0
2024-05-17 10:00:00,249.55,249.65,249.41,249.58,7063.0,243.0887,243.1861,242.9523,243.1179,7063.0
2024-05-17 10:05:00,249.58,249.89,249.58,249.83,5478.0,243.1179,243.4199,243.1179,243.3614,5478.0
2024-05-17 10:10:00,249.88,250.08,249.83,250.08,2082.0,243.4101,243.605,243.3614,243.605,2082.0
2024-05-17 10:15:00,249.97,250.38,249.97,250.14,2688.0,243.4978,243.8972,243.4978,243.6634,2688.0
2024-05-17 10:20:00,249.96,250.14,249.82,249.95,1367.0,243.4881,243.6634,243.3517,243.4783,1367.0
2024-05-17 10:25:00,249.89,249.89,249.44,249.6,10788.0,243.4199,243.4199,242.9815,243.1374,10788.0
2024-05-17 10:30:00,249.59,249.77,249.57,249.58,2286.0,243.1276,243.303,243.1082,243.1179,2286.0
2024-05-17 10:35:00,249.52,249.63,249.46,249.53,3635.0,243.0595,243.1666,243.001,243.0692,3635.0
2024-05-17 10:40:00,249.52,249.59,249.37,249.51,7245.0,243.0595,243.1276,242.9133,243.0497,7245.0
2024-05-17 10:45:00,249.48,249.74,249.46,249.74,3616.0,243.0205,243.2738,243.001,243.2738,3616.0
2024-05-17 10:50:00,249.69,250.01,249.68,250.01,1483.0,243.2251,243.5368,243.2153,243.5368,1483.0
2024-05-17 10:55:00,249.97,250.04,249.93,249.94,2013.0,243.4978,243.566,243.4588,243.4686,2013.0
2024-05-17 11:00:00,249.95,250.13,249.94,250.0,2845.0,243.4783,243.6537,243.4686,243.527,2845.0
2024-05-17 11:05:00,250.01,250.09,249.99,250.05,2780.0,243.5368,243.6147,243.5173,243.5757,2780.0
2024-05-17 11:10:00,250.05,250.05,249.93,250.0,3140.0,243.5757,243.5757,243.4588,243.527,3140.0
2024-05-17 11:15:00,250.0,250.0,249.86,249.93,2170.0,243.527,243.527,243.3906,243.4588,2170.0
2024-05-17 11:20:00,249.87,249.93,249.61,249.66,4206.0,243.4004,243.4588,243.1471,243.1958,4206.0
2024-05-17 11:25:00,249.66,249.83,249.66,249.83,3060.0,243.1958,243.3614,243.1958,243.3614,3060.0
2024-05-17 11:30:00,249.83,249.91,249.76,249.77,3646.0,243.3614,243.4394,243.2932,243.303,3646.0
2024-05-17 11:35:00,249.78,249.87,249.59,249.69,6280.0,243.3127,243.4004,243.1276,243.2251,6280.0
2024-05-17 11:40:00,249.75,249.85,249.73,249.77,2025.0,243.2835,243.3809,243.264,243.303,2025.0
2024-05-17 11:45:00,249.86,249.94,249.86,249.91,1115.0,243.3906,243.4686,243.3906,243.4394,1115.0
2024-05-17 11:50:00,249.97,250.1,249.97,250.09,701.0,243.4978,243.6244,243.4978,243.6147,701.0
2024-05-17 11:55:00,250.13,250.3,250.13,250.3,4052.0,243.6537,243.8193,243.6537,243.8193,4052.0
2024-05-17 12:00:00,250.32,250.45,250.32,250.42,1662.0,243.8387,243.9654,243.8387,243.9361,1662.0
2024-05-17 12:05:00,250.39,250.4,250.2,250.26,2518.0,243.9069,243.9167,243.7218,243.7803,2518.0
2024-05-17 12:10:00,250.29,250.33,250.23,250.26,2048.0,243.8095,243.8485,243.7511,243.7803,2048.0
2024-05-17 12:15:00,250.29,250.31,250.22,250.22,966.0,243.8095,243.829,243.7413,243.7413,966.0
2024-05-17 12:20:00,250.18,250.18,250.18,250.18,100.0,243.7024,243.7024,243.7024,243.7024,100.0
2024-05-17 12:25:00,250.14,250.14,250.04,250.04,13797.0,243.6634,243.6634,243.566,243.566,13797.0
2024-05-17 12:30:00,250.04,250.16,249.98,250.16,1100.0,243.566,243.6829,243.5075,243.6829,1100.0
2024-05-17 12:35:00,250.17,250.19,250.09,250.09,1314.0,243.6926,243.7121,243.6147,243.6147,1314.0
2024-05-17 12:40:00,250.16,250.23,250.11,250.19,2995.0,243.6829,243.7511,243.6342,243.7121,2995.0
2024-05-17 12:45:00,250.24,250.28,250.19,250.19,1199.0,243.7608,243.7998,243.7121,243.7121,1199.0
2024-05-17 12:50:00,250.25,250.3,250.15,250.3,2410.0,243.7706,243.8193,243.6731,243.8193,2410.0
2024-05-17 12:55:00,250.34,250.37,250.22,250.26,1764.0,243.8582,243.8874,243.7413,243.7803,1764.0
2024-05-17 13:00:00,250.28,250.33,250.27,250.28,2000.0,243.7998,243.8485,243.79,243.7998,2000.0
2024-05-17 13:05:00,250.28,250.36,250.24,250.34,1933.0,243.7998,243.8777,243.7608,243.8582,1933.0
2024-05-17 13:10:00,250.34,250.35,250.25,250.31,2638.0,243.8582,243.868,243.7706,243.829,2638.0
2024-05-17 13:15:00,250.3,250.3,250.22,250.24,2112.0,243.8193,243.8193,243.7413,243.7608,2112.0
2024-05-17 13:20:00,250.24,250.32,250.08,250.32,2733.0,243.7608,243.8387,243.605,243.8387,2733.0
2024-05-17 13:25:00,250.32,250.48,250.28,250.38,5019.0,243.8387,243.9946,243.7998,243.8972,5019.0
2024-05-17 13:30:00,250.38,250.42,250.3,250.42,1200.0,243.8972,243.9361,243.8193,243.9361,1200.0
2024-05-17 13:35:00,250.33,250.43,250.25,250.27,3059.0,243.8485,243.9459,243.7706,243.79,3059.0
2024-05-17 13:40:00,250.34,250.42,250.27,250.41,2836.0,243.8582,243.9361,243.79,243.9264,2836.0
2024-05-17 13:45:00,250.42,250.48,250.38,250.4,1996.0,243.9361,243.9946,243.8972,243.9167,1996.0
2024-05-17 13:50:00,250.44,250.5,250.36,250.46,3300.0,243.9556,244.0141,243.8777,243.9751,3300.0
2024-05-17 13:55:00,250.52,250.59,250.48,250.54,1848.0,244.0336,244.1017,243.9946,244.053,1848.0
2024-05-17 14:00:00,250.46,250.67,250.46,250.62,4300.0,243.9751,244.1797,243.9751,244.131,4300.0
2024-05-17 14:05:00,250.7,250.75,250.61,250.75,3000.0,244.2089,244.2576,244.1212,244.2576,3000.0
2024-05-17 14:10:00,250.66,250.87,250.66,250.81,3610.0,244.1699,244.3745,244.1699,244.3161,3610.0
2024-05-17 14:15:00,250.74,251.0,250.72,251.0,8830.0,244.2479,244.5011,244.2284,244.5011,8830.0
2024-05-17 14:20:00,250.85,251.19,250.85,251.13,6857.0,244.355,244.6862,244.355,244.6278,6857.0
2024-05-17 14:25:00,251.21,251.21,250.93,250.97,7335.0,244.7057,244.7057,244.4329,244.4719,7335.0
2024-05-17 14:30:00,250.95,251.53,250.95,251.39,12378.0,244.4524,245.0174,244.4524,244.881,12378.0
2024-05-17 14:35:00,251.38,251.57,251.37,251.55,8361.0,244.8713,245.0564,244.8616,245.0369,8361.0
2024-05-17 14:40:00,251.64,251.79,251.43,251.45,10367.0,245.1246,245.2707,244.92,244.9395,10367.0
2024-05-17 14:45:00,251.39,251.47,251.33,251.33,2844.0,244.881,244.959,244.8226,244.8226,2844.0
2024-05-17 14:50:00,251.26,251.36,251.24,251.36,1823.0,244.7544,244.8518,244.7349,244.8518,1823.0
2024-05-17 14:55:00,251.36,251.45,251.32,251.38,2886.0,244.8518,244.9395,244.8128,244.8713,2886.0
2024-05-17 15:00:00,251.41,251.59,251.4,251.49,3254.0,244.9005,245.0759,244.8908,244.9784,3254.0
2024-05-17 15:05:00,251.53,251.8,251.53,251.64,3361.0,245.0174,245.2804,245.0174,245.1246,3361.0
2024-05-17 15:10:00,251.61,251.68,251.57,251.58,2514.0,245.0953,245.1635,245.0564,245.0661,2514.0
2024-05-17 15:15:00,251.57,251.64,251.52,251.52,2699.0,245.0564,245.1246,245.0077,245.0077,2699.0
2024-05-17 15:20:00,251.5,251.56,251.12,251.24,4913.0,244.9882,245.0466,244.618,244.7349,4913.0
2024-05-17 15:25:00,251.28,251.42,251.25,251.42,2580.0,244.7739,244.9103,244.7447,244.9103,2580.0
2024-05-17 15:30:00,251.42,251.43,251.22,251.35,3193.0,244.9103,244.92,244.7154,244.8421,3193.0
2024-05-17 15:35:00,251.34,251.68,251.33,251.64,2300.0,244.8323,245.1635,244.8226,245.1246,2300.0
2024-05-17 15:40:00,251.65,251.67,251.46,251.67,6248.0,245.1343,245.1538,244.9492,245.1538,6248.0
2024-05-17 15:45:00,251.61,251.75,251.45,251.45,3962.0,245.0953,245.2317,244.9395,244.9395,3962.0
2024-05-17 15:50:00,251.53,252.23,251.5,252.14,30123.0,245.0174,245.6993,244.9882,245.6116,30123.0
2024-05-17 15:55:00,252.25,252.39,252.07,252.34,71925.0,245.7188,245.8551,245.5434,245.8064,71925.0
2024-05-20 09:30:00,252.43,252.66,251.86,251.86,20368.0,245.8941,246.1182,245.3389,245.3389,20368.0
2024-05-20 09:35:00,251.75,252.5,251.56,251.56,5019.0,245.2317,245.9623,245.0466,245.0466,5019.0
2024-05-20 09:40:00,251.6,251.67,251.05,251.05,3316.0,245.0856,245.1538,244.5498,244.5498,3316.0
2024-05-20 09:45:00,250.9,251.23,250.58,251.06,3285.0,244.4037,244.7252,244.092,244.5596,3285.0
2024-05-20 09:50:00,251.27,251.56,251.15,251.15,2464.0,244.7641,245.0466,244.6472,244.6472,2464.0
2024-05-20 09:55:00,251.1,251.17,250.9,251.05,1513.0,244.5985,244.6667,244.4037,244.5498,1513.0
2024-05-20 10:00:00,251.19,251.23,251.07,251.19,1279.0,244.6862,244.7252,244.5693,244.6862,1279.0
2024-05-20 10:05:00,251.11,251.45,251.08,251.42,3400.0,244.6083,244.9395,244.5791,244.9103,3400.0
2024-05-20 10:10:00,251.52,251.62,251.04,251.34,6678.0,245.0077,245.1051,244.5401,244.8323,6678.0
2024-05-20 10:15:00,251.4,251.83,251.4,251.83,3128.0,244.8908,245.3096,244.8908,245.3096,3128.0
2024-05-20 10:20:00,251.82,251.99,251.82,251.84,3034.0,245.2999,245.4655,245.2999,245.3194,3034.0
2024-05-20 10:25:00,251.98,251.98,251.79,251.94,1386.0,245.4558,245.4558,245.2707,245.4168,1386.0
2024-05-20 10:30:00,252.01,252.01,251.8,251.85,2812.0,245.485,245.485,245.2804,245.3291,2812.0
2024-05-20 10:35:00,251.85,251.85,251.64,251.65,1708.0,245.3291,245.3291,245.1246,245.1343,1708.0
2024-05-20 10:40:00,251.66,251.73,251.59,251.71,1650.0,245.144,245.2122,245.0759,245.1927,1650.0
2024-05-20 10:45:00,251.78,252.03,251.78,251.94,2209.0,245.2609,245.5045,245.2609,245.4168,2209.0
2024-05-20 10:50:00,251.93,252.03,251.51,251.51,4901.0,245.4071,245.5045,244.9979,244.9979,4901.0
2024-05-20 10:55:00,251.64,251.73,251.5,251.6,2120.0,245.1246,245.2122,244.9882,245.0856,2120.0
2024-05-20 11:00:00,251.52,251.69,251.47,251.48,1654.0,245.0077,245.1733,244.959,244.9687,1654.0
2024-05-20 11:05:00,251.56,251.72,251.56,251.69,1200.0,245.0466,245.2025,245.0466,245.1733,1200.0
2024-05-20 11:10:00,251.69,251.76,251.63,251.76,1600.0,245.1733,245.2415,245.1148,245.2415,1600.0
2024-05-20 11:15:00,251.79,251.79,251.6,251.6,1305.0,245.2707,245.2707,245.0856,245.0856,1305.0
2024-05-20 11:20:00,251.65,251.71,251.59,251.59,916.0,245.1343,245.1927,245.0759,245.0759,916.0
2024-05-20 11:25:00,251.64,251.64,251.28,251.37,2772.0,245.1246,245.1246,244.7739,244.8616,2772.0
2024-05-20 11:30:00,251.27,251.4,251.27,251.3,870.0,244.7641,244.8908,244.7641,244.7934,870.0
2024-05-20 11:35:00,251.38,251.5,251.35,251.5,2074.0,244.8713,244.9882,244.8421,244.9882,2074.0
2024-05-20 11:40:00,251.47,251.5,251.26,251.27,1959.0,244.959,244.9882,244.7544,244.7641,1959.0
2024-05-20 11:45:00,251.34,251.39,251.11,251.26,1680.0,244.8323,244.881,244.6083,244.7544,1680.0
2024-05-20 11:50:00,251.19,251.41,251.18,251.4,1468.0,244.6862,244.9005,244.6765,244.8908,1468.0
2024-05-20 11:55:00,251.27,251.36,251.26,251.31,799.0,244.7641,244.8518,244.7544,244.8031,799.0
2024-05-20 12:00:00,251.32,251.35,251.22,251.24,1700.0,244.8128,244.8421,244.7154,244.7349,1700.0
2024-05-20 12:05:00,251.25,251.31,251.16,251.17,1100.0,244.7447,244.8031,244.657,244.6667,1100.0
2024-05-20 12:10:00,251.16,251.44,250.91,251.19,5839.0,244.657,244.9297,244.4135,244.6862,5839.0
2024-05-20 12:15:00,251.25,251.39,251.18,251.34,2100.0,244.7447,244.881,244.6765,244.8323,2100.0
2024-05-20 12:20:00,251.38,251.5,251.2,251.2,2394.0,244.8713,244.9882,244.696,244.696,2394.0
2024-05-20 12:25:00,251.19,251.32,251.03,251.09,1090.0,244.6862,244.8128,244.5304,244.5888,1090.0
2024-05-20 12:30:00,251.09,251.11,251.06,251.1,900.0,244.5888,244.6083,244.5596,244.5985,900.0
2024-05-20 12:35:00,251.0,251.07,250.91,251.0,1900.0,244.5011,244.5693,244.4135,244.5011,1900.0
2024-05-20 12:40:00,250.99,251.09,250.99,251.09,600.0,244.4914,244.5888,244.4914,244.5888,600.0
2024-05-20 12:45:00,251.05,251.15,251.04,251.05,807.0,244.5498,244.6472,244.5401,244.5498,807.0
2024-05-20 12:50:00,251.05,251.1,251.05,251.1,445.0,244.5498,244.5985,244.5498,244.5985,445.0
2024-05-20 12:55:00,251.01,251.26,251.0,251.25,1921.0,244.5109,244.7544,244.5011,244.7447,1921.0
2024-05-20 13:00:00,251.31,251.38,251.28,251.35,926.0,244.8031,244.8713,244.7739,244.8421,926.0
2024-05-20 13:05:00,251.3,251.51,251.29,251.51,1200.0,244.7934,244.9979,244.7836,244.9979,1200.0
2024-05-20 13:10:00,251.47,251.47,251.38,251.39,1200.0,244.959,244.959,244.8713,244.881,1200.0
2024-05-20 13:15:00,251.51,251.53,251.37,251.4,1940.0,244.9979,245.0174,244.8616,244.8908,1940.0
2024-05-20 13:20:00,251.34,251.34,251.18,251.21,2075.0,244.8323,244.8323,244.6765,244.7057,2075.0
2024-05-20 13:25:00,251.18,251.22,251.13,251.21,1100.0,244.6765,244.7154,244.6278,244.7057,1100.0
2024-05-20 13:30:00,251.14,251.16,251.01,251.01,1552.0,244.6375,244.657,244.5109,244.5109,1552.0
2024-05-20 13:35:00,251.1,251.11,251.0,251.03,2994.0,244.5985,244.6083,244.5011,244.5304,2994.0
2024-05-20 13:40:00,251.05,251.08,251.01,251.01,896.0,244.5498,244.5791,244.5109,244.5109,896.0
2024-05-20 13:45:00,250.93,251.15,250.93,251.0,3265.0,244.4329,244.6472,244.4329,244.5011,3265.0
2024-05-20 13:50:00,251.01,251.01,250.84,250.92,2277.0,244.5109,244.5109,244.3453,244.4232,2277.0
2024-05-20 13:55:00,250.84,251.11,250.84,250.99,1200.0,244.3453,244.6083,244.3453,244.4914,1200.0
2024-05-20 14:00:00,251.01,251.12,251.0,251.05,1622.0,244.5109,244.618,244.5011,244.5498,1622.0
2024-05-20 14:05:00,250.97,250.97,250.61,250.72,1000.0,244.4719,244.4719,244.1212,244.2284,1000.0
2024-05-20 14:10:00,250.79,250.91,250.79,250.84,1500.0,244.2966,244.4135,244.2966,244.3453,1500.0
2024-05-20 14:15:00,250.92,250.92,250.79,250.84,484.0,244.4232,244.4232,244.2966,244.3453,484.0
2024-05-20 14:20:00,250.85,250.95,250.84,250.88,2074.0,244.355,244.4524,244.3453,244.3842,2074.0
2024-05-20 14:25:00,250.91,251.0,250.82,250.93,1410.0,244.4135,244.5011,244.3258,244.4329,1410.0
2024-05-20 14:30:00,250.99,251.04,250.94,250.94,1159.0,244.4914,244.5401,244.4427,244.4427,1159.0
2024-05-20 14:35:00,250.89,251.1,250.89,251.1,1745.0,244.394,244.5985,244.394,244.5985,1745.0
2024-05-20 14:40:00,251.11,251.19,251.03,251.11,1964.0,244.6083,244.6862,244.5304,244.6083,1964.0
2024-05-20 14:45:00,251.13,251.15,251.05,251.15,1094.0,244.6278,244.6472,244.5498,244.6472,1094.0
2024-05-20 14:50:00,251.14,251.14,251.01,251.04,1000.0,244.6375,244.6375,244.5109,244.5401,1000.0
2024-05-20 14:55:00,251.18,251.34,251.18,251.3,2300.0,244.6765,244.8323,244.6765,244.7934,2300.0
2024-05-20 15:00:00,251.3,251.33,251.22,251.25,4984.0,244.7934,244.8226,244.7154,244.7447,4984.0
2024-05-20 15:05:00,251.25,251.32,251.22,251.3,1400.0,244.7447,244.8128,244.7154,244.7934,1400.0
2024-05-20 15:10:00,251.3,251.5,251.23,251.44,2864.0,244.7934,244.9882,244.7252,244.9297,2864.0
2024-05-20 15:15:00,251.52,251.52,251.45,251.45,1937.0,245.0077,245.0077,244.9395,244.9395,1937.0
2024-05-20 15:20:00,251.44,251.56,251.39,251.47,3256.0,244.9297,245.0466,244.881,244.959,3256.0
2024-05-20 15:25:00,251.47,251.48,251.42,251.43,1708.0,244.959,244.9687,244.9103,244.92,1708.0
2024-05-20 15:30:00,251.56,251.56,251.37,251.46,2430.0,245.0466,245.0466,244.8616,244.9492,2430.0
2024-05-20 15:35:00,251.4,251.51,251.36,251.42,1738.0,244.8908,244.9979,244.8518,244.9103,1738.0
2024-05-20 15:40:00,251.42,251.42,251.26,251.31,3787.0,244.9103,244.9103,244.7544,244.8031,3787.0
2024-05-20 15:45:00,251.25,251.35,251.22,251.24,3087.0,244.7447,244.8421,244.7154,244.7349,3087.0
2024-05-20 15:50:00,251.2,251.87,251.16,251.85,12614.0,244.696,245.3486,244.657,245.3291,12614.0
2024-05-20 15:55:00,251.88,251.89,251.55,251.83,27673.0,245.3583,245.3681,245.0369,245.3096,27673.0
2024-05-21 09:30:00,253.0,253.0,251.82,251.82,18629.0,246.4493,246.4493,245.2999,245.2999,18629.0
2024-05-21 09:35:00,251.51,251.79,251.22,251.23,1852.0,244.9979,245.2707,244.7154,244.7252,1852.0
2024-05-21 09:40:00,251.44,251.96,251.44,251.69,1699.0,244.9297,245.4363,244.9297,245.1733,1699.0
2024-05-21 09:45:00,251.95,252.52,251.95,252.52,5888.0,245.4265,245.9818,245.4265,245.9818,5888.0
2024-05-21 09:50:00,252.52,252.6,252.35,252.44,3209.0,245.9818,246.0597,245.8162,245.9038,3209.0
2024-05-21 09:55:00,252.46,252.59,252.38,252.59,1526.0,245.9233,246.05,245.8454,246.05,1526.0
2024-05-21 10:00:00,252.47,252.64,252.34,252.6,6319.0,245.9331,246.0987,245.8064,246.0597,6319.0
2024-05-21 10:05:00,252.48,252.66,252.48,252.63,8768.0,245.9428,246.1182,245.9428,246.0889,8768.0
2024-05-21 10:10:00,252.52,252.55,252.18,252.55,2489.0,245.9818,246.011,245.6506,246.011,2489.0
2024-05-21 10:15:00,252.55,252.75,252.43,252.68,2700.0,246.011,246.2058,245.8941,246.1376,2700.0
2024-05-21 10:20:00,252.64,252.71,252.47,252.47,2415.0,246.0987,246.1669,245.9331,245.9331,2415.0
2024-05-21 10:25:00,252.47,252.47,252.21,252.22,2900.0,245.9331,245.9331,245.6798,245.6895,2900.0
2024-05-21 10:30:00,252.16,252.2,252.01,252.06,3129.0,245.6311,245.6701,245.485,245.5337,3129.0
2024-05-21 10:35:00,252.13,252.13,251.86,251.89,5278.0,245.6019,245.6019,245.3389,245.3681,5278.0
2024-05-21 10:40:00,251.89,251.89,251.77,251.77,1816.0,245.3681,245.3681,245.2512,245.2512,1816.0
2024-05-21 10:45:00,251.8,251.83,251.67,251.81,1750.0,245.2804,245.3096,245.1538,245.2902,1750.0
2024-05-21 10:50:00,251.67,251.71,251.59,251.65,1200.0,245.1538,245.1927,245.0759,245.1343,1200.0
2024-05-21 10:55:00,251.64,251.68,251.55,251.65,2000.0,245.1246,245.1635,245.0369,245.1343,2000.0
2024-05-21 11:00:00,251.72,251.72,251.13,251.13,1957.0,245.2025,245.2025,244.6278,244.6278,1957.0
2024-05-21 11:05:00,251.1,251.34,251.1,251.34,3410.0,244.5985,244.8323,244.5985,244.8323,3410.0
2024-05-21 11:10:00,251.28,251.53,251.24,251.53,9091.0,244.7739,245.0174,244.7349,245.0174,9091.0
2024-05-21 11:15:00,251.44,251.52,251.43,251.44,880.0,244.9297,245.0077,244.92,244.9297,880.0
2024-05-21 11:20:00,251.43,251.43,251.33,251.35,6208.0,244.92,244.92,244.8226,244.8421,6208.0
2024-05-21 11:25:00,251.3,251.53,251.29,251.53,3483.0,244.7934,245.0174,244.7836,245.0174,3483.0
2024-05-21 11:30:00,251.52,251.81,251.45,251.61,4202.0,245.0077,245.2902,244.9395,245.0953,4202.0
2024-05-21 11:35:00,251.75,251.79,251.71,251.78,946.0,245.2317,245.2707,245.1927,245.2609,946.0
2024-05-21 11:40:00,251.74,251.94,251.68,251.94,2961.0,245.222,245.4168,245.1635,245.4168,2961.0
2024-05-21 11:45:00,251.93,251.96,251.82,251.85,1680.0,245.4071,245.4363,245.2999,245.3291,1680.0
2024-05-21 11:50:00,251.9,251.98,251.84,251.92,1355.0,245.3778,245.4558,245.3194,245.3973,1355.0
2024-05-21 11:55:00,251.93,251.93,251.85,251.86,1012.0,245.4071,245.4071,245.3291,245.3389,1012.0
2024-05-21 12:00:00,251.92,252.1,251.82,252.1,3255.0,245.3973,245.5727,245.2999,245.5727,3255.0
2024-05-21 12:05:00,252.0,252.03,251.94,251.95,1202.0,245.4752,245.5045,245.4168,245.4265,1202.0
2024-05-21 12:10:00,251.95,252.03,251.92,251.99,2629.0,245.4265,245.5045,245.3973,245.4655,2629.0
2024-05-21 12:15:00,252.04,252.07,251.95,251.95,1507.0,245.5142,245.5434,245.4265,245.4265,1507.0
2024-05-21 12:20:00,251.94,252.03,251.88,252.03,2574.0,245.4168,245.5045,245.3583,245.5045,2574.0
2024-05-21 12:25:00,252.09,252.1,252.07,252.07,900.0,245.5629,245.5727,245.5434,245.5434,900.0
2024-05-21 12:30:00,252.14,252.14,252.1,252.1,400.0,245.6116,245.6116,245.5727,245.5727,400.0
2024-05-21 12:35:00,252.08,252.08,252.08,252.08,370.0,245.5532,245.5532,245.5532,245.5532,370.0
2024-05-21 12:40:00,251.95,252.02,251.9,251.99,2145.0,245.4265,245.4947,245.3778,245.4655,2145.0
2024-05-21 12:45:00,251.98,252.01,251.93,251.93,1700.0,245.4558,245.485,245.4071,245.4071,1700.0
2024-05-21 12:50:00,252.04,252.12,251.97,252.03,1300.0,245.5142,245.5921,245.446,245.5045,1300.0
2024-05-21 12:55:00,252.02,252.02,252.02,252.02,300.0,245.4947,245.4947,245.4947,245.4947,300.0
2024-05-21 13:00:00,252.06,252.14,252.05,252.05,1055.0,245.5337,245.6116,245.5239,245.5239,1055.0
2024-05-21 13:05:00,252.05,252.1,252.01,252.04,2014.0,245.5239,245.5727,245.485,245.5142,2014.0
2024-05-21 13:10:00,251.93,251.95,251.91,251.91,2176.0,245.4071,245.4265,245.3876,245.3876,2176.0
2024-05-21 13:15:00,251.99,251.99,251.87,251.88,1812.0,245.4655,245.4655,245.3486,245.3583,1812.0
2024-05-21 13:20:00,251.89,251.89,251.71,251.71,500.0,245.3681,245.3681,245.1927,245.1927,500.0
2024-05-21 13:25:00,251.7,251.85,251.68,251.83,1425.0,245.183,245.3291,245.1635,245.3096,1425.0
2024-05-21 13:30:00,251.85,251.9,251.78,251.78,700.0,245.3291,245.3778,245.2609,245.2609,700.0
2024-05-21 13:35:00,251.82,251.86,251.76,251.79,1150.0,245.2999,245.3389,245.2415,245.2707,1150.0
2024-05-21 13:40:00,251.81,251.86,251.81,251.84,1158.0,245.2902,245.3389,245.2902,245.3194,1158.0
2024-05-21 13:45:00,251.91,251.94,251.74,251.78,1501.0,245.3876,245.4168,245.222,245.2609,1501.0
2024-05-21 13:50:00,251.81,251.85,251.81,251.85,829.0,245.2902,245.3291,245.2902,245.3291,829.0
2024-05-21 13:55:00,251.89,251.89,251.84,251.84,1569.0,245.3681,245.3681,245.3194,245.3194,1569.0
2024-05-21 14:00:00,251.84,251.93,251.77,251.77,1051.0,245.3194,245.4071,245.2512,245.2512,1051.0
2024-05-21 14:05:00,251.77,251.79,251.74,251.76,1212.0,245.2512,245.2707,245.222,245.2415,1212.0
2024-05-21 14:10:00,251.76,251.78,251.66,251.69,2226.0,245.2415,245.2609,245.144,245.1733,2226.0
2024-05-21 14:15:00,251.81,251.81,251.69,251.69,800.0,245.2902,245.2902,245.1733,245.1733,800.0
2024-05-21 14:20:00,251.79,251.82,251.68,251.73,1850.0,245.2707,245.2999,245.1635,245.2122,1850.0
2024-05-21 14:25:00,251.73,251.83,251.67,251.73,900.0,245.2122,245.3096,245.1538,245.2122,900.0
2024-05-21 14:30:00,251.75,251.85,251.75,251.78,1450.0,245.2317,245.3291,245.2317,245.2609,1450.0
2024-05-21 14:35:00,251.81,251.81,251.67,251.67,1100.0,245.2902,245.2902,245.1538,245.1538,1100.0
2024-05-21 14:40:00,251.64,251.64,251.28,251.42,6985.0,245.1246,245.1246,244.7739,244.9103,6985.0
2024-05-21 14:45:00,251.48,251.62,251.48,251.56,1615.0,244.9687,245.1051,244.9687,245.0466,1615.0
2024-05-21 14:50:00,251.63,251.71,251.53,251.64,19289.0,245.1148,245.1927,245.0174,245.1246,19289.0
2024-05-21 14:55:00,251.74,251.85,251.74,251.82,1400.0,245.222,245.3291,245.222,245.2999,1400.0
2024-05-21 15:00:00,251.87,251.88,251.73,251.77,1621.0,245.3486,245.3583,245.2122,245.2512,1621.0
2024-05-21 15:05:00,251.84,251.88,251.74,251.75,1908.0,245.3194,245.3583,245.222,245.2317,1908.0
2024-05-21 15:10:00,251.75,251.96,251.75,251.85,2781.0,245.2317,245.4363,245.2317,245.3291,2781.0
2024-05-21 15:15:00,251.81,252.02,251.81,252.02,2800.0,245.2902,245.4947,245.2902,245.4947,2800.0
2024-05-21 15:20:00,252.02,252.07,251.92,251.98,2817.0,245.4947,245.5434,245.3973,245.4558,2817.0
2024-05-21 15:25:00,251.91,251.99,251.88,251.92,1258.0,245.3876,245.4655,245.3583,245.3973,1258.0
2024-05-21 15:30:00,251.83,251.98,251.82,251.92,1912.0,245.3096,245.4558,245.2999,245.3973,1912.0
2024-05-21 15:35:00,251.97,252.03,251.85,251.85,1830.0,245.446,245.5045,245.3291,245.3291,1830.0
2024-05-21 15:40:00,251.8,251.98,251.79,251.98,4133.0,245.2804,245.4558,245.2707,245.4558,4133.0
2024-05-21 15:45:00,251.89,251.89,251.64,251.76,5065.0,245.3681,245.3681,245.1246,245.2415,5065.0
2024-05-21 15:50:00,251.71,252.25,251.71,252.15,12853.0,245.1927,245.7188,245.1927,245.6214,12853.0
2024-05-21 15:55:00,252.11,252.22,251.91,252.2,36001.0,245.5824,245.6895,245.3876,245.6701,36001.0
2024-05-22 09:30:00,252.3,252.75,251.7,252.34,16671.0,245.7675,246.2058,245.183,245.8064,16671.0
2024-05-22 09:35:00,252.34,252.73,252.23,252.57,1378.0,245.8064,246.1863,245.6993,246.0305,1378.0
2024-05-22 09:40:00,252.79,253.03,252.66,252.84,15185.0,246.2448,246.4786,246.1182,246.2935,15185.0
2024-05-22 09:45:00,252.66,252.66,252.16,252.42,2800.0,246.1182,246.1182,245.6311,245.8844,2800.0
2024-05-22 09:50:00,252.5,252.67,252.5,252.67,1299.0,245.9623,246.1279,245.9623,246.1279,1299.0
2024-05-22 09:55:00,252.42,252.63,252.32,252.61,2200.0,245.8844,246.0889,245.787,246.0694,2200.0
2024-05-22 10:00:00,252.63,252.97,252.59,252.89,3162.0,246.0889,246.4201,246.05,246.3422,3162.0
2024-05-22 10:05:00,252.84,253.01,252.78,253.01,2711.0,246.2935,246.4591,246.235,246.4591,2711.0
2024-05-22 10:10:00,253.01,253.65,253.01,253.65,9970.0,246.4591,247.0825,246.4591,247.0825,9970.0
2024-05-22 10:15:00,253.68,253.92,253.68,253.75,3159.0,247.1117,247.3455,247.1117,247.1799,3159.0
2024-05-22 10:20:00,253.87,253.87,253.48,253.59,3627.0,247.2968,247.2968,246.9169,247.0241,3627.0
2024-05-22 10:25:00,253.59,253.71,253.51,253.69,3635.0,247.0241,247.141,246.9461,247.1215,3635.0
2024-05-22 10:30:00,253.69,253.71,253.36,253.51,3932.0,247.1215,247.141,246.8,246.9461,3932.0
2024-05-22 10:35:00,253.5,253.5,253.26,253.26,888.0,246.9364,246.9364,246.7026,246.7026,888.0
2024-05-22 10:40:00,252.97,253.02,252.68,252.8,1265.0,246.4201,246.4688,246.1376,246.2545,1265.0
2024-05-22 10:45:00,252.9,252.99,252.9,252.99,654.0,246.3519,246.4396,246.3519,246.4396,654.0
2024-05-22 10:50:00,253.05,253.22,253.05,253.22,533.0,246.4981,246.6637,246.4981,246.6637,533.0
2024-05-22 10:55:00,253.46,253.59,253.3,253.54,1959.0,246.8974,247.0241,246.7416,246.9754,1959.0
2024-05-22 11:00:00,253.53,253.61,253.33,253.49,2615.0,246.9656,247.0436,246.7708,246.9267,2615.0
2024-05-22 11:05:00,253.52,253.52,253.0,253.01,2069.0,246.9559,246.9559,246.4493,246.4591,2069.0
2024-05-22 11:10:00,253.19,253.5,253.19,253.38,1834.0,246.6344,246.9364,246.6344,246.8195,1834.0
2024-05-22 11:15:00,253.32,253.46,253.27,253.38,2015.0,246.7611,246.8974,246.7124,246.8195,2015.0
2024-05-22 11:20:00,253.37,253.41,253.33,253.41,1591.0,246.8098,246.8487,246.7708,246.8487,1591.0
2024-05-22 11:25:00,253.41,253.48,253.32,253.46,2818.0,246.8487,246.9169,246.7611,246.8974,2818.0
2024-05-22 11:30:00,253.42,253.51,253.42,253.51,1350.0,246.8585,246.9461,246.8585,246.9461,1350.0
2024-05-22 11:35:00,253.58,253.69,253.55,253.65,5589.0,247.0143,247.1215,246.9851,247.0825,5589.0
2024-05-22 11:40:00,253.64,253.71,253.62,253.71,2035.0,247.0728,247.141,247.0533,247.141,2035.0
2024-05-22 11:45:00,253.77,253.77,253.65,253.73,2716.0,247.1994,247.1994,247.0825,247.1604,2716.0
2024-05-22 11:50:00,253.69,253.83,253.54,253.68,2055.0,247.1215,247.2579,246.9754,247.1117,2055.0
2024-05-22 11:55:00,253.68,253.68,253.52,253.54,2331.0,247.1117,247.1117,246.9559,246.9754,2331.0
2024-05-22 12:00:00,253.59,253.6,253.47,253.54,1779.0,247.0241,247.0338,246.9072,246.9754,1779.0
2024-05-22 12:05:00,253.6,253.68,253.52,253.56,3132.0,247.0338,247.1117,246.9559,246.9948,3132.0
2024-05-22 12:10:00,253.59,253.68,253.58,253.68,1282.0,247.0241,247.1117,247.0143,247.1117,1282.0
2024-05-22 12:15:00,253.72,253.84,253.67,253.84,2326.0,247.1507,247.2676,247.102,247.2676,2326.0
2024-05-22 12:20:00,253.77,254.03,253.77,254.03,2574.0,247.1994,247.4527,247.1994,247.4527,2574.0
2024-05-22 12:25:00,254.02,254.18,254.01,254.17,2233.0,247.4429,247.5988,247.4332,247.5891,2233.0
2024-05-22 12:30:00,254.18,254.28,254.11,254.28,961.0,247.5988,247.6962,247.5306,247.6962,961.0
2024-05-22 12:35:00,254.28,254.39,254.24,254.39,2269.0,247.6962,247.8034,247.6572,247.8034,2269.0
2024-05-22 12:40:00,254.44,254.54,254.39,254.53,1487.0,247.8521,247.9495,247.8034,247.9397,1487.0
2024-05-22 12:45:00,254.51,254.51,254.38,254.38,1158.0,247.9203,247.9203,247.7936,247.7936,1158.0
2024-05-22 12:50:00,254.32,254.4,254.31,254.4,616.0,247.7352,247.8131,247.7254,247.8131,616.0
2024-05-22 12:55:00,254.4,254.54,254.32,254.54,1442.0,247.8131,247.9495,247.7352,247.9495,1442.0
2024-05-22 13:00:00,254.55,254.64,254.54,254.6,3279.0,247.9592,248.0469,247.9495,248.0079,3279.0
2024-05-22 13:05:00,254.6,254.61,254.43,254.43,3479.0,248.0079,248.0177,247.8423,247.8423,3479.0
2024-05-22 13:10:00,254.53,254.54,254.4,254.46,3465.0,247.9397,247.9495,247.8131,247.8715,3465.0
2024-05-22 13:15:00,254.46,254.48,254.42,254.43,1708.0,247.8715,247.891,247.8326,247.8423,1708.0
2024-05-22 13:20:00,254.43,254.46,254.33,254.34,3866.0,247.8423,247.8715,247.7449,247.7547,3866.0
2024-05-22 13:25:00,254.32,254.32,254.21,254.26,1504.0,247.7352,247.7352,247.628,247.6767,1504.0
2024-05-22 13:30:00,254.18,254.24,254.06,254.08,3174.0,247.5988,247.6572,247.4819,247.5014,3174.0
2024-05-22 13:35:00,254.16,254.26,254.01,254.2,4606.0,247.5793,247.6767,247.4332,247.6183,4606.0
2024-05-22 13:40:00,254.2,254.26,253.99,253.99,1743.0,247.6183,247.6767,247.4137,247.4137,1743.0
2024-05-22 13:45:00,253.96,254.18,253.96,254.18,3767.0,247.3845,247.5988,247.3845,247.5988,3767.0
2024-05-22 13:50:00,254.24,254.32,254.23,254.3,1518.0,247.6572,247.7352,247.6475,247.7157,1518.0
2024-05-22 13:55:00,254.3,254.44,254.3,254.34,3582.0,247.7157,247.8521,247.7157,247.7547,3582.0
2024-05-22 14:00:00,254.29,254.29,253.94,253.95,2288.0,247.7059,247.7059,247.365,247.3748,2288.0
2024-05-22 14:05:00,253.94,254.06,253.89,254.01,2419.0,247.365,247.4819,247.3163,247.4332,2419.0
2024-05-22 14:10:00,253.96,254.01,253.91,253.94,2538.0,247.3845,247.4332,247.3358,247.365,2538.0
2024-05-22 14:15:00,253.87,253.92,253.81,253.83,3457.0,247.2968,247.3455,247.2384,247.2579,3457.0
2024-05-22 14:20:00,253.79,253.82,253.48,253.68,4090.0,247.2189,247.2481,246.9169,247.1117,4090.0
2024-05-22 14:25:00,253.64,253.71,253.64,253.71,2983.0,247.0728,247.141,247.0728,247.141,2983.0
2024-05-22 14:30:00,253.59,253.67,253.57,253.57,1900.0,247.0241,247.102,247.0046,247.0046,1900.0
2024-05-22 14:35:00,253.52,253.7,253.52,253.61,2300.0,246.9559,247.1312,246.9559,247.0436,2300.0
2024-05-22 14:40:00,253.59,253.68,253.56,253.65,3479.0,247.0241,247.1117,246.9948,247.0825,3479.0
2024-05-22 14:45:00,253.64,253.87,253.64,253.83,2100.0,247.0728,247.2968,247.0728,247.2579,2100.0
2024-05-22 14:50:00,253.9,253.98,253.81,253.81,2568.0,247.326,247.404,247.2384,247.2384,2568.0
2024-05-22 14:55:00,253.81,253.87,253.76,253.87,3103.0,247.2384,247.2968,247.1897,247.2968,3103.0
2024-05-22 15:00:00,253.84,253.84,253.55,253.55,13285.0,247.2676,247.2676,246.9851,246.9851,13285.0
2024-05-22 15:05:00,253.63,253.74,253.63,253.63,2378.0,247.063,247.1702,247.063,247.063,2378.0
2024-05-22 15:10:00,253.63,253.77,253.51,253.57,4131.0,247.063,247.1994,246.9461,247.0046,4131.0
2024-05-22 15:15:00,253.66,253.85,253.66,253.8,3374.0,247.0923,247.2773,247.0923,247.2286,3374.0
2024-05-22 15:20:00,253.79,253.93,253.73,253.92,1389.0,247.2189,247.3553,247.1604,247.3455,1389.0
2024-05-22 15:25:00,253.88,254.03,253.83,253.89,2197.0,247.3066,247.4527,247.2579,247.3163,2197.0
2024-05-22 15:30:00,253.99,254.12,253.93,254.1,3124.0,247.4137,247.5403,247.3553,247.5209,3124.0
2024-05-22 15:35:00,254.15,254.25,254.09,254.15,3005.0,247.5696,247.667,247.5111,247.5696,3005.0
2024-05-22 15:40:00,254.14,254.14,253.77,253.82,6848.0,247.5598,247.5598,247.1994,247.2481,6848.0
2024-05-22 15:45:00,253.86,253.9,253.61,253.61,3629.0,247.2871,247.326,247.0436,247.0436,3629.0
2024-05-22 15:50:00,253.48,253.88,253.47,253.61,12580.0,246.9169,247.3066,246.9072,247.0436,12580.0
2024-05-22 15:55:00,253.7,254.08,253.66,254.08,33536.0,247.1312,247.5014,247.0923,247.5014,33536.0
2024-05-23 09:30:00,254.36,254.36,252.77,252.86,31450.0,247.7741,247.7741,246.2253,246.313,31450.0
2024-05-23 09:35:00,252.62,252.91,251.98,252.12,18874.0,246.0792,246.3617,245.4558,245.5921,18874.0
2024-05-23 09:40:00,252.1,252.11,251.56,251.56,3344.0,245.5727,245.5824,245.0466,245.0466,3344.0
2024-05-23 09:45:00,251.42,251.76,251.33,251.48,3943.0,244.9103,245.2415,244.8226,244.9687,3943.0
2024-05-23 09:50:00,251.55,251.85,251.51,251.64,4218.0,245.0369,245.3291,244.9979,245.1246,4218.0
2024-05-23 09:55:00,251.63,251.63,251.29,251.42,6566.0,245.1148,245.1148,244.7836,244.9103,6566.0
2024-05-23 10:00:00,251.56,251.74,251.47,251.47,4431.0,245.0466,245.222,244.959,244.959,4431.0
2024-05-23 10:05:00,251.36,251.46,251.07,251.07,1987.0,244.8518,244.9492,244.5693,244.5693,1987.0
2024-05-23 10:10:00,251.21,251.61,251.21,251.51,4447.0,244.7057,245.0953,244.7057,244.9979,4447.0
2024-05-23 10:15:00,251.48,251.97,251.47,251.8,2537.0,244.9687,245.446,244.959,245.2804,2537.0
2024-05-23 10:20:00,251.83,252.18,251.8,252.18,2444.0,245.3096,245.6506,245.2804,245.6506,2444.0
2024-05-23 10:25:00,252.24,252.39,252.08,252.24,11261.0,245.709,245.8551,245.5532,245.709,11261.0
2024-05-23 10:30:00,252.35,252.71,252.35,252.5,3737.0,245.8162,246.1669,245.8162,245.9623,3737.0
2024-05-23 10:35:00,252.76,253.23,252.74,253.19,2548.0,246.2156,246.6734,246.1961,246.6344,2548.0
2024-05-23 10:40:00,253.2,253.53,253.19,253.44,5934.0,246.6442,246.9656,246.6344,246.878,5934.0
2024-05-23 10:45:00,253.44,253.44,252.98,253.18,4399.0,246.878,246.878,246.4299,246.6247,4399.0
2024-05-23 10:50:00,253.27,253.29,252.63,252.63,5473.0,246.7124,246.7318,246.0889,246.0889,5473.0
2024-05-23 10:55:00,252.68,252.8,252.68,252.79,1513.0,246.1376,246.2545,246.1376,246.2448,1513.0
2024-05-23 11:00:00,252.72,252.86,252.67,252.67,1738.0,246.1766,246.313,246.1279,246.1279,1738.0
2024-05-23 11:05:00,252.67,253.07,252.62,253.04,3319.0,246.1279,246.5175,246.0792,246.4883,3319.0
2024-05-23 11:10:00,253.06,253.24,252.92,253.24,4889.0,246.5078,246.6831,246.3714,246.6831,4889.0
2024-05-23 11:15:00,253.2,253.31,253.09,253.09,5811.0,246.6442,246.7513,246.537,246.537,5811.0
2024-05-23 11:20:00,253.1,253.1,252.6,252.7,5155.0,246.5468,246.5468,246.0597,246.1571,5155.0
2024-05-23 11:25:00,252.67,252.71,252.51,252.52,1620.0,246.1279,246.1669,245.972,245.9818,1620.0
2024-05-23 11:30:00,252.45,252.69,252.41,252.58,2720.0,245.9136,246.1474,245.8746,246.0402,2720.0
2024-05-23 11:35:00,252.66,252.71,252.6,252.69,2323.0,246.1182,246.1669,246.0597,246.1474,2323.0
2024-05-23 11:40:00,252.68,252.83,252.68,252.8,1200.0,246.1376,246.2837,246.1376,246.2545,1200.0
2024-05-23 11:45:00,252.81,252.83,252.74,252.75,900.0,246.2643,246.2837,246.1961,246.2058,900.0
2024-05-23 11:50:00,252.74,252.74,252.56,252.72,1401.0,246.1961,246.1961,246.0207,246.1766,1401.0
2024-05-23 11:55:00,252.72,252.72,252.72,252.72,100.0,246.1766,246.1766,246.1766,246.1766,100.0
2024-05-23 12:00:00,252.72,252.76,252.7,252.7,735.0,246.1766,246.2156,246.1571,246.1571,735.0
2024-05-23 12:05:00,252.63,252.77,252.63,252.66,1400.0,246.0889,246.2253,246.0889,246.1182,1400.0
2024-05-23 12:10:00,252.66,252.78,252.55,252.75,2639.0,246.1182,246.235,246.011,246.2058,2639.0
2024-05-23 12:15:00,252.75,252.77,252.75,252.76,300.0,246.2058,246.2253,246.2058,246.2156,300.0
2024-05-23 12:20:00,252.7,252.74,252.61,252.73,500.0,246.1571,246.1961,246.0694,246.1863,500.0
2024-05-23 12:25:00,252.71,252.74,252.63,252.66,2468.0,246.1669,246.1961,246.0889,246.1182,2468.0
2024-05-23 12:30:00,252.76,252.84,252.76,252.77,1100.0,246.2156,246.2935,246.2156,246.2253,1100.0
2024-05-23 12:35:00,252.78,253.02,252.78,253.02,2052.0,246.235,246.4688,246.235,246.4688,2052.0
2024-05-23 12:40:00,253.06,253.16,253.03,253.16,2323.0,246.5078,246.6052,246.4786,246.6052,2323.0
2024-05-23 12:45:00,253.19,253.2,252.83,252.83,2400.0,246.6344,246.6442,246.2837,246.2837,2400.0
2024-05-23 12:50:00,252.83,252.83,252.47,252.47,1745.0,246.2837,246.2837,245.9331,245.9331,1745.0
2024-05-23 12:55:00,252.39,252.39,252.33,252.33,697.0,245.8551,245.8551,245.7967,245.7967,697.0
2024-05-23 13:00:00,252.28,252.39,252.23,252.26,1797.0,245.748,245.8551,245.6993,245.7285,1797.0
2024-05-23 13:05:00,252.31,252.35,252.22,252.22,800.0,245.7772,245.8162,245.6895,245.6895,800.0
2024-05-23 13:10:00,252.22,252.44,252.22,252.44,900.0,245.6895,245.9038,245.6895,245.9038,900.0
2024-05-23 13:15:00,252.42,252.55,252.38,252.38,1106.0,245.8844,246.011,245.8454,245.8454,1106.0
2024-05-23 13:20:00,252.38,252.38,252.16,252.2,1729.0,245.8454,245.8454,245.6311,245.6701,1729.0
2024-05-23 13:25:00,252.19,252.34,252.13,252.29,1865.0,245.6603,245.8064,245.6019,245.7577,1865.0
2024-05-23 13:30:00,252.34,252.35,251.91,251.94,1886.0,245.8064,245.8162,245.3876,245.4168,1886.0
2024-05-23 13:35:00,251.99,252.04,251.79,251.79,2810.0,245.4655,245.5142,245.2707,245.2707,2810.0
2024-05-23 13:40:00,251.88,252.15,251.81,251.88,2517.0,245.3583,245.6214,245.2902,245.3583,2517.0
2024-05-23 13:45:00,251.77,251.9,251.65,251.66,2496.0,245.2512,245.3778,245.1343,245.144,2496.0
2024-05-23 13:50:00,251.68,251.9,251.65,251.73,2989.0,245.1635,245.3778,245.1343,245.2122,2989.0
2024-05-23 13:55:00,251.82,251.82,251.64,251.82,1392.0,245.2999,245.2999,245.1246,245.2999,1392.0
2024-05-23 14:00:00,251.81,251.82,251.63,251.69,1498.0,245.2902,245.2999,245.1148,245.1733,1498.0
2024-05-23 14:05:00,251.63,251.74,251.56,251.62,1131.0,245.1148,245.222,245.0466,245.1051,1131.0
2024-05-23 14:10:00,251.67,252.08,251.67,252.08,4383.0,245.1538,245.5532,245.1538,245.5532,4383.0
2024-05-23 14:15:00,252.12,252.18,251.84,251.89,3818.0,245.5921,245.6506,245.3194,245.3681,3818.0
2024-05-23 14:20:00,251.72,251.88,251.72,251.79,2300.0,245.2025,245.3583,245.2025,245.2707,2300.0
2024-05-23 14:25:00,251.79,251.87,251.73,251.74,2488.0,245.2707,245.3486,245.2122,245.222,2488.0
2024-05-23 14:30:00,251.69,251.81,251.65,251.81,2700.0,245.1733,245.2902,245.1343,245.2902,2700.0
2024-05-23 14:35:00,251.76,251.83,251.68,251.75,2279.0,245.2415,245.3096,245.1635,245.2317,2279.0
2024-05-23 14:40:00,251.7,251.78,251.66,251.75,2156.0,245.183,245.2609,245.144,245.2317,2156.0
2024-05-23 14:45:00,251.79,251.89,251.67,251.73,2638.0,245.2707,245.3681,245.1538,245.2122,2638.0
2024-05-23 14:50:00,251.73,251.73,251.5,251.52,2861.0,245.2122,245.2122,244.9882,245.0077,2861.0
2024-05-23 14:55:00,251.57,251.62,251.29,251.34,3061.0,245.0564,245.1051,244.7836,244.8323,3061.0
2024-05-23 15:00:00,251.34,251.44,251.32,251.36,3043.0,244.8323,244.9297,244.8128,244.8518,3043.0
2024-05-23 15:05:00,251.37,251.47,251.31,251.4,3182.0,244.8616,244.959,244.8031,244.8908,3182.0
2024-05-23 15:10:00,251.34,251.46,251.06,251.07,9797.0,244.8323,244.9492,244.5596,244.5693,9797.0
2024-05-23 15:15:00,251.27,251.46,251.27,251.43,1703.0,244.7641,244.9492,244.7641,244.92,1703.0
2024-05-23 15:20:00,251.45,251.45,251.24,251.34,2103.0,244.9395,244.9395,244.7349,244.8323,2103.0
2024-05-23 15:25:00,251.35,251.35,251.16,251.23,1450.0,244.8421,244.8421,244.657,244.7252,1450.0
2024-05-23 15:30:00,251.17,251.35,251.12,251.23,3838.0,244.6667,244.8421,244.618,244.7252,3838.0
2024-05-23 15:35:00,251.27,251.29,251.14,251.28,3002.0,244.7641,244.7836,244.6375,244.7739,3002.0
2024-05-23 15:40:00,251.26,251.31,251.07,251.27,5545.0,244.7544,244.8031,244.5693,244.7641,5545.0
2024-05-23 15:45:00,251.26,251.48,251.18,251.42,6723.0,244.7544,244.9687,244.6765,244.9103,6723.0
2024-05-23 15:50:00,251.49,251.67,251.33,251.66,8358.0,244.9784,245.1538,244.8226,245.144,8358.0
2024-05-23 15:55:00,251.6,251.63,251.26,251.53,37930.0,245.0856,245.1148,244.7544,245.0174,37930.0
2024-05-24 09:30:00,251.6,252.99,251.12,251.77,9538.0,245.0856,246.4396,244.618,245.2512,9538.0
2024-05-24 09:35:00,252.33,252.43,251.54,251.55,3027.0,245.7967,245.8941,245.0272,245.0369,3027.0
2024-05-24 09:40:00,251.74,251.74,250.62,250.93,2315.0,245.222,245.222,244.131,244.4329,2315.0
2024-05-24 09:45:00,250.79,251.13,250.48,250.94,8145.0,244.2966,244.6278,243.9946,244.4427,8145.0
2024-05-24 09:50:00,250.83,250.84,249.8,249.81,5078.0,244.3355,244.3453,243.3322,243.3419,5078.0
2024-05-24 09:55:00,249.8,250.04,249.39,249.4,5407.0,243.3322,243.566,242.9328,242.9426,5407.0
2024-05-24 10:00:00,249.61,249.82,249.41,249.71,4387.0,243.1471,243.3517,242.9523,243.2445,4387.0
2024-05-24 10:05:00,249.7,249.74,249.24,249.24,3590.0,243.2348,243.2738,242.7867,242.7867,3590.0
2024-05-24 10:10:00,249.2,249.47,248.93,249.1,4644.0,242.7477,243.0107,242.4847,242.6503,4644.0
2024-05-24 10:15:00,249.16,249.3,248.82,248.87,5485.0,242.7088,242.8451,242.3776,242.4263,5485.0
2024-05-24 10:20:00,248.76,249.02,248.34,248.34,2673.0,242.3191,242.5724,241.91,241.91,2673.0
2024-05-24 10:25:00,248.45,248.97,248.43,248.97,4237.0,242.0172,242.5237,241.9977,242.5237,4237.0
2024-05-24 10:30:00,248.83,248.94,248.69,248.71,2069.0,242.3873,242.4945,242.2509,242.2704,2069.0
2024-05-24 10:35:00,248.74,248.86,248.52,248.75,4259.0,242.2996,242.4165,242.0853,242.3094,4259.0
2024-05-24 10:40:00,248.65,248.85,248.64,248.68,1834.0,242.212,242.4068,242.2022,242.2412,1834.0
2024-05-24 10:45:00,248.58,248.72,248.49,248.7,2796.0,242.1438,242.2802,242.0561,242.2607,2796.0
2024-05-24 10:50:00,248.86,248.96,248.76,248.9,2524.0,242.4165,242.514,242.3191,242.4555,2524.0
2024-05-24 10:55:00,248.7,248.74,248.52,248.53,5304.0,242.2607,242.2996,242.0853,242.0951,5304.0
2024-05-24 11:00:00,248.67,249.26,248.67,249.26,4910.0,242.2315,242.8062,242.2315,242.8062,4910.0
2024-05-24 11:05:00,249.14,249.36,249.11,249.16,1750.0,242.6893,242.9036,242.6601,242.7088,1750.0
2024-05-24 11:10:00,249.25,249.51,249.23,249.46,3622.0,242.7964,243.0497,242.777,243.001,3622.0
2024-05-24 11:15:00,249.45,249.52,249.31,249.31,1200.0,242.9913,243.0595,242.8549,242.8549,1200.0
2024-05-24 11:20:00,249.31,249.56,249.23,249.44,4511.0,242.8549,243.0984,242.777,242.9815,4511.0
2024-05-24 11:25:00,249.45,249.58,249.43,249.58,1735.0,242.9913,243.1179,242.9718,243.1179,1735.0
2024-05-24 11:30:00,249.56,250.02,249.55,250.02,2152.0,243.0984,243.5465,243.0887,243.5465,2152.0
2024-05-24 11:35:00,249.94,250.03,249.86,249.91,5285.0,243.4686,243.5562,243.3906,243.4394,5285.0
2024-05-24 11:40:00,250.02,250.03,249.89,249.95,4440.0,243.5465,243.5562,243.4199,243.4783,4440.0
2024-05-24 11:45:00,249.95,249.95,249.61,249.67,2100.0,243.4783,243.4783,243.1471,243.2056,2100.0
2024-05-24 11:50:00,249.68,249.75,249.59,249.67,3498.0,243.2153,243.2835,243.1276,243.2056,3498.0
2024-05-24 11:55:00,249.68,249.78,249.68,249.78,1200.0,243.2153,243.3127,243.2153,243.3127,1200.0
2024-05-24 12:00:00,249.74,249.74,249.58,249.7,2884.0,243.2738,243.2738,243.1179,243.2348,2884.0
2024-05-24 12:05:00,249.61,249.84,249.58,249.8,2037.0,243.1471,243.3712,243.1179,243.3322,2037.0
2024-05-24 12:10:00,249.8,249.9,249.57,249.62,4226.0,243.3322,243.4296,243.1082,243.1569,4226.0
2024-05-24 12:15:00,249.67,249.67,249.3,249.39,1965.0,243.2056,243.2056,242.8451,242.9328,1965.0
2024-05-24 12:20:00,249.3,249.38,249.3,249.38,900.0,242.8451,242.9231,242.8451,242.9231,900.0
2024-05-24 12:25:00,249.38,249.48,249.38,249.39,1913.0,242.9231,243.0205,242.9231,242.9328,1913.0
2024-05-24 12:30:00,249.45,249.45,249.32,249.32,1067.0,242.9913,242.9913,242.8646,242.8646,1067.0
2024-05-24 12:35:00,249.26,249.41,249.22,249.41,2569.0,242.8062,242.9523,242.7672,242.9523,2569.0
2024-05-24 12:40:00,249.37,249.42,249.34,249.36,1400.0,242.9133,242.962,242.8841,242.9036,1400.0
2024-05-24 12:45:00,249.35,249.38,249.21,249.29,3958.0,242.8939,242.9231,242.7575,242.8354,3958.0
2024-05-24 12:50:00,249.28,249.51,249.28,249.43,1600.0,242.8257,243.0497,242.8257,242.9718,1600.0
2024-05-24 12:55:00,249.43,249.54,249.27,249.28,1513.0,242.9718,243.0789,242.8159,242.8257,1513.0
2024-05-24 13:00:00,249.29,249.41,249.29,249.37,1300.0,242.8354,242.9523,242.8354,242.9133,1300.0
2024-05-24 13:05:00,249.32,249.48,249.28,249.3,2350.0,242.8646,243.0205,242.8257,242.8451,2350.0
2024-05-24 13:10:00,249.3,249.51,249.29,249.43,5686.0,242.8451,243.0497,242.8354,242.9718,5686.0
2024-05-24 13:15:00,249.43,249.64,249.39,249.57,3932.0,242.9718,243.1763,242.9328,243.1082,3932.0
2024-05-24 13:20:00,249.57,249.57,249.4,249.41,1331.0,243.1082,243.1082,242.9426,242.9523,1331.0
2024-05-24 13:25:00,249.42,249.53,249.33,249.33,1590.0,242.962,243.0692,242.8744,242.8744,1590.0
2024-05-24 13:30:00,249.33,249.33,249.08,249.09,1426.0,242.8744,242.8744,242.6308,242.6406,1426.0
2024-05-24 13:35:00,249.15,249.15,249.06,249.13,935.0,242.699,242.699,242.6114,242.6795,935.0
2024-05-24 13:40:00,249.05,249.06,248.93,248.93,1508.0,242.6016,242.6114,242.4847,242.4847,1508.0
2024-05-24 13:45:00,249.09,249.12,248.85,248.85,9433.0,242.6406,242.6698,242.4068,242.4068,9433.0
2024-05-24 13:50:00,248.98,249.15,248.9,248.9,1885.0,242.5334,242.699,242.4555,242.4555,1885.0
2024-05-24 13:55:00,249.06,249.16,248.93,249.15,1788.0,242.6114,242.7088,242.4847,242.699,1788.0
2024-05-24 14:00:00,249.09,249.36,249.03,249.36,631.0,242.6406,242.9036,242.5821,242.9036,631.0
2024-05-24 14:05:00,249.36,249.36,249.22,249.31,1398.0,242.9036,242.9036,242.7672,242.8549,1398.0
2024-05-24 14:10:00,249.39,249.39,249.15,249.29,2163.0,242.9328,242.9328,242.699,242.8354,2163.0
2024-05-24 14:15:00,249.29,249.42,249.18,249.39,1935.0,242.8354,242.962,242.7283,242.9328,1935.0
2024-05-24 14:20:00,249.39,249.39,249.19,249.26,1568.0,242.9328,242.9328,242.738,242.8062,1568.0
2024-05-24 14:25:00,249.16,249.24,249.16,249.2,1500.0,242.7088,242.7867,242.7088,242.7477,1500.0
2024-05-24 14:30:00,249.24,249.4,249.22,249.36,2250.0,242.7867,242.9426,242.7672,242.9036,2250.0
2024-05-24 14:35:00,249.35,249.35,249.3,249.31,932.0,242.8939,242.8939,242.8451,242.8549,932.0
2024-05-24 14:40:00,249.32,249.38,249.25,249.25,1706.0,242.8646,242.9231,242.7964,242.7964,1706.0
2024-05-24 14:45:00,249.31,249.36,249.28,249.34,1622.0,242.8549,242.9036,242.8257,242.8841,1622.0
2024-05-24 14:50:00,249.24,249.28,249.02,249.02,1553.0,242.7867,242.8257,242.5724,242.5724,1553.0
2024-05-24 14:55:00,248.97,248.98,248.79,248.79,2305.0,242.5237,242.5334,242.3484,242.3484,2305.0
2024-05-24 15:00:00,248.84,248.84,248.46,248.46,1390.0,242.3971,242.3971,242.0269,242.0269,1390.0
2024-05-24 15:05:00,248.56,248.64,248.56,248.64,1255.0,242.1243,242.2022,242.1243,242.2022,1255.0
2024-05-24 15:10:00,248.59,248.69,248.53,248.57,2000.0,242.1535,242.2509,242.0951,242.134,2000.0
2024-05-24 15:15:00,248.53,248.64,248.49,248.64,3584.0,242.0951,242.2022,242.0561,242.2022,3584.0
2024-05-24 15:20:00,248.67,248.67,248.47,248.51,1400.0,242.2315,242.2315,242.0366,242.0756,1400.0
2024-05-24 15:25:00,248.59,248.6,248.49,248.53,1949.0,242.1535,242.1633,242.0561,242.0951,1949.0
2024-05-24 15:30:00,248.48,248.8,248.48,248.77,5106.0,242.0464,242.3581,242.0464,242.3289,5106.0
2024-05-24 15:35:00,248.77,248.98,248.73,248.94,2807.0,242.3289,242.5334,242.2899,242.4945,2807.0
2024-05-24 15:40:00,248.88,248.88,248.66,248.66,5390.0,242.436,242.436,242.2217,242.2217,5390.0
2024-05-24 15:45:00,248.63,248.68,248.49,248.58,2554.0,242.1925,242.2412,242.0561,242.1438,2554.0
2024-05-24 15:50:00,248.59,248.91,248.59,248.77,8354.0,242.1535,242.4652,242.1535,242.3289,8354.0
2024-05-24 15:55:00,248.81,248.98,248.64,248.96,29316.0,242.3678,242.5334,242.2022,242.514,29316.0
2024-05-28 09:30:00,248.55,248.55,247.43,247.43,26628.0,242.1146,242.1146,241.0236,241.0236,26628.0
2024-05-28 09:35:00,247.35,247.61,246.71,247.11,4342.0,240.9456,241.1989,240.3222,240.7119,4342.0
2024-05-28 09:40:00,247.11,247.39,246.56,247.39,2176.0,240.7119,240.9846,240.1761,240.9846,2176.0
2024-05-28 09:45:00,247.27,247.99,247.26,247.83,4655.0,240.8677,241.5691,240.858,241.4132,4655.0
2024-05-28 09:50:00,247.83,247.97,247.57,247.58,1524.0,241.4132,241.5496,241.1599,241.1697,1524.0
2024-05-28 09:55:00,247.61,247.61,247.24,247.43,6051.0,241.1989,241.1989,240.8385,241.0236,6051.0
2024-05-28 10:00:00,247.54,247.56,246.96,247.04,2719.0,241.1307,241.1502,240.5657,240.6437,2719.0
2024-05-28 10:05:00,246.88,246.88,246.42,246.64,5033.0,240.4878,240.4878,240.0397,240.254,5033.0
2024-05-28 10:10:00,246.7,247.11,246.5,247.06,6592.0,240.3125,240.7119,240.1176,240.6631,6592.0
2024-05-28 10:15:00,247.1,247.35,247.06,247.1,3755.0,240.7021,240.9456,240.6631,240.7021,3755.0
2024-05-28 10:20:00,247.1,247.28,246.94,246.94,6139.0,240.7021,240.8774,240.5463,240.5463,6139.0
2024-05-28 10:25:00,246.81,246.81,246.47,246.59,9803.0,240.4196,240.4196,240.0884,240.2053,9803.0
2024-05-28 10:30:00,246.64,247.07,246.61,247.02,5259.0,240.254,240.6729,240.2248,240.6242,5259.0
2024-05-28 10:35:00,246.9,246.96,246.53,246.59,10349.0,240.5073,240.5657,240.1469,240.2053,10349.0
2024-05-28 10:40:00,246.69,246.8,246.5,246.53,8406.0,240.3027,240.4099,240.1176,240.1469,8406.0
2024-05-28 10:45:00,246.51,246.66,246.0,246.0,13206.0,240.1274,240.2735,239.6306,239.6306,13206.0
2024-05-28 10:50:00,245.95,245.95,245.69,245.69,9458.0,239.5819,239.5819,239.3286,239.3286,9458.0
2024-05-28 10:55:00,245.76,245.76,245.44,245.55,6857.0,239.3968,239.3968,239.0851,239.1922,6857.0
2024-05-28 11:00:00,245.52,245.61,245.25,245.25,9409.0,239.163,239.2507,238.9,238.9,9409.0
2024-05-28 11:05:00,245.22,245.34,245.15,245.26,10909.0,238.8708,238.9877,238.8026,238.9098,10909.0
2024-05-28 11:10:00,245.28,245.41,245.28,245.33,3290.0,238.9292,239.0559,238.9292,238.9779,3290.0
2024-05-28 11:15:00,245.31,245.32,244.73,244.83,12853.0,238.9585,238.9682,238.3935,238.4909,12853.0
2024-05-28 11:20:00,244.73,244.93,244.69,244.89,5809.0,238.3935,238.5883,238.3545,238.5493,5809.0
2024-05-28 11:25:00,244.87,244.91,244.59,244.69,5141.0,238.5298,238.5688,238.2571,238.3545,5141.0
2024-05-28 11:30:00,244.68,244.77,244.5,244.5,5168.0,238.3448,238.4324,238.1694,238.1694,5168.0
2024-05-28 11:35:00,244.46,244.6,244.36,244.57,3683.0,238.1305,238.2668,238.0331,238.2376,3683.0
2024-05-28 11:40:00,244.66,244.81,244.61,244.7,4493.0,238.3253,238.4714,238.2766,238.3643,4493.0
2024-05-28 11:45:00,244.64,244.64,244.11,244.12,4145.0,238.3058,238.3058,237.7895,237.7993,4145.0
2024-05-28 11:50:00,244.15,244.15,244.0,244.0,3252.0,237.8285,237.8285,237.6824,237.6824,3252.0
2024-05-28 11:55:00,243.96,243.96,243.75,243.75,1750.0,237.6434,237.6434,237.4388,237.4388,1750.0
2024-05-28 12:00:00,243.76,243.8,243.54,243.6,5448.0,237.4486,237.4876,237.2343,237.2927,5448.0
2024-05-28 12:05:00,243.67,243.67,243.41,243.47,3219.0,237.3609,237.3609,237.1077,237.1661,3219.0
2024-05-28 12:10:00,243.49,243.65,243.49,243.53,2301.0,237.1856,237.3414,237.1856,237.2245,2301.0
2024-05-28 12:15:00,243.54,243.54,243.36,243.36,1863.0,237.2343,237.2343,237.0589,237.0589,1863.0
2024-05-28 12:20:00,243.36,243.42,243.28,243.38,4575.0,237.0589,237.1174,236.981,237.0784,4575.0
2024-05-28 12:25:00,243.4,243.68,243.4,243.62,2174.0,237.0979,237.3707,237.0979,237.3122,2174.0
2024-05-28 12:30:00,243.66,243.66,243.52,243.52,2904.0,237.3512,237.3512,237.2148,237.2148,2904.0
2024-05-28 12:35:00,243.55,243.69,243.55,243.63,3653.0,237.244,237.3804,237.244,237.322,3653.0
2024-05-28 12:40:00,243.63,243.84,243.63,243.79,7519.0,237.322,237.5265,237.322,237.4778,7519.0
2024-05-28 12:45:00,243.8,243.84,243.59,243.59,8611.0,237.4876,237.5265,237.283,237.283,8611.0
2024-05-28 12:50:00,243.59,243.69,243.23,243.24,4465.0,237.283,237.3804,236.9323,236.9421,4465.0
2024-05-28 12:55:00,243.33,243.33,243.21,243.24,2300.0,237.0297,237.0297,236.9128,236.9421,2300.0
2024-05-28 13:00:00,243.21,243.26,243.02,243.03,1905.0,236.9128,236.9615,236.7277,236.7375,1905.0
2024-05-28 13:05:00,243.04,243.11,243.01,243.11,1400.0,236.7472,236.8154,236.718,236.8154,1400.0
2024-05-28 13:10:00,243.05,243.12,242.96,243.06,5408.0,236.757,236.8252,236.6693,236.7667,5408.0
2024-05-28 13:15:00,243.06,243.07,242.71,242.8,3305.0,236.7667,236.7765,236.4258,236.5134,3305.0
2024-05-28 13:20:00,242.82,242.82,242.59,242.59,1166.0,236.5329,236.5329,236.3089,236.3089,1166.0
2024-05-28 13:25:00,242.58,242.59,242.3,242.4,2202.0,236.2991,236.3089,236.0264,236.1238,2202.0
2024-05-28 13:30:00,242.38,242.78,242.38,242.67,2921.0,236.1043,236.494,236.1043,236.3868,2921.0
2024-05-28 13:35:00,242.67,242.68,242.3,242.43,2134.0,236.3868,236.3966,236.0264,236.153,2134.0
2024-05-28 13:40:00,242.37,242.46,242.33,242.38,2044.0,236.0946,236.1822,236.0556,236.1043,2044.0
2024-05-28 13:45:00,242.36,242.5,242.34,242.49,3224.0,236.0848,236.2212,236.0654,236.2115,3224.0
2024-05-28 13:50:00,242.44,242.51,242.31,242.44,3039.0,236.1628,236.231,236.0361,236.1628,3039.0
2024-05-28 13:55:00,242.4,242.56,242.35,242.47,6533.0,236.1238,236.2797,236.0751,236.192,6533.0
2024-05-28 14:00:00,242.67,242.7,242.37,242.46,5417.0,236.3868,236.416,236.0946,236.1822,5417.0
2024-05-28 14:05:00,242.37,242.51,242.37,242.43,3032.0,236.0946,236.231,236.0946,236.153,3032.0
2024-05-28 14:10:00,242.43,242.43,242.31,242.32,3179.0,236.153,236.153,236.0361,236.0459,3179.0
2024-05-28 14:15:00,242.31,242.31,242.2,242.26,2591.0,236.0361,236.0361,235.929,235.9874,2591.0
2024-05-28 14:20:00,242.25,242.26,242.13,242.22,4018.0,235.9777,235.9874,235.8608,235.9485,4018.0
2024-05-28 14:25:00,242.22,242.25,242.02,242.08,3450.0,235.9485,235.9777,235.7536,235.8121,3450.0
2024-05-28 14:30:00,242.08,242.3,242.04,242.25,9644.0,235.8121,236.0264,235.7731,235.9777,9644.0
2024-05-28 14:35:00,242.25,242.25,241.91,242.15,10306.0,235.9777,235.9777,235.6465,235.8803,10306.0
2024-05-28 14:40:00,242.18,242.57,242.17,242.54,3250.0,235.9095,236.2894,235.8998,236.2602,3250.0
2024-05-28 14:45:00,242.61,242.62,242.5,242.54,4900.0,236.3284,236.3381,236.2212,236.2602,4900.0
2024-05-28 14:50:00,242.54,242.58,242.33,242.58,4136.0,236.2602,236.2991,236.0556,236.2991,4136.0
2024-05-28 14:55:00,242.62,242.73,242.51,242.54,7495.0,236.3381,236.4453,236.231,236.2602,7495.0
2024-05-28 15:00:00,242.5,242.53,242.36,242.38,3977.0,236.2212,236.2504,236.0848,236.1043,3977.0
2024-05-28 15:05:00,242.47,242.72,242.46,242.72,4476.0,236.192,236.4355,236.1822,236.4355,4476.0
2024-05-28 15:10:00,242.72,242.76,242.5,242.51,3508.0,236.4355,236.4745,236.2212,236.231,3508.0
2024-05-28 15:15:00,242.47,242.69,242.45,242.69,5728.0,236.192,236.4063,236.1725,236.4063,5728.0
2024-05-28 15:20:00,242.58,242.66,242.3,242.36,7865.0,236.2991,236.3771,236.0264,236.0848,7865.0
2024-05-28 15:25:00,242.47,242.79,242.47,242.52,4734.0,236.192,236.5037,236.192,236.2407,4734.0
2024-05-28 15:30:00,242.51,242.67,242.44,242.59,6380.0,236.231,236.3868,236.1628,236.3089,6380.0
2024-05-28 15:35:00,242.54,242.93,242.54,242.77,6936.0,236.2602,236.6401,236.2602,236.4842,6936.0
2024-05-28 15:40:00,242.78,242.79,242.63,242.7,7851.0,236.494,236.5037,236.3478,236.416,7851.0
2024-05-28 15:45:00,242.7,243.01,242.69,242.92,22584.0,236.416,236.718,236.4063,236.6303,22584.0
2024-05-28 15:50:00,242.97,243.45,242.93,243.41,29664.0,236.679,237.1466,236.6401,237.1077,29664.0
2024-05-28 15:55:00,243.38,243.5,243.19,243.28,60787.0,237.0784,237.1953,236.8933,236.981,60787.0
2024-05-29 09:30:00,241.43,242.16,240.81,242.07,25756.0,235.1789,235.89,234.575,235.8023,25756.0
2024-05-29 09:35:00,242.19,242.52,242.09,242.21,3935.0,235.9192,236.2407,235.8218,235.9387,3935.0
2024-05-29 09:40:00,242.23,242.59,242.21,242.52,1500.0,235.9582,236.3089,235.9387,236.2407,1500.0
2024-05-29 09:45:00,242.55,242.55,242.18,242.18,1064.0,236.2699,236.2699,235.9095,235.9095,1064.0
2024-05-29 09:50:00,242.0,242.0,241.18,241.23,2011.0,235.7342,235.7342,234.9354,234.9841,2011.0
2024-05-29 09:55:00,241.09,241.36,240.98,241.29,4376.0,234.8477,235.1107,234.7406,235.0425,4376.0
2024-05-29 10:00:00,241.25,241.48,240.5,240.67,22629.0,235.0036,235.2276,234.273,234.4386,22629.0
2024-05-29 10:05:00,240.52,240.91,240.48,240.77,9102.0,234.2925,234.6724,234.2535,234.536,9102.0
2024-05-29 10:10:00,240.84,240.9,240.41,240.41,7497.0,234.6042,234.6626,234.1853,234.1853,7497.0
2024-05-29 10:15:00,240.41,240.6,240.07,240.6,10864.0,234.1853,234.3704,233.8541,234.3704,10864.0
2024-05-29 10:20:00,240.6,240.77,240.57,240.57,8592.0,234.3704,234.536,234.3412,234.3412,8592.0
2024-05-29 10:25:00,240.53,240.85,240.44,240.75,8590.0,234.3022,234.6139,234.2146,234.5165,8590.0
2024-05-29 10:30:00,240.68,240.68,239.82,240.0,6435.0,234.4483,234.4483,233.6106,233.7859,6435.0
2024-05-29 10:35:00,239.93,240.26,239.68,240.08,7840.0,233.7178,234.0392,233.4742,233.8639,7840.0
2024-05-29 10:40:00,240.22,240.41,240.14,240.17,3623.0,234.0002,234.1853,233.9223,233.9515,3623.0
2024-05-29 10:45:00,240.27,240.27,240.13,240.21,1172.0,234.049,234.049,233.9126,233.9905,1172.0
2024-05-29 10:50:00,240.18,240.46,240.09,240.24,3445.0,233.9613,234.234,233.8736,234.0197,3445.0
2024-05-29 10:55:00,240.27,240.4,240.12,240.29,4891.0,234.049,234.1756,233.9028,234.0684,4891.0
2024-05-29 11:00:00,240.37,241.26,240.37,241.02,18678.0,234.1464,235.0133,234.1464,234.7795,18678.0
2024-05-29 11:05:00,241.02,241.72,241.01,241.4,3455.0,234.7795,235.4614,234.7698,235.1497,3455.0
2024-05-29 11:10:00,241.33,241.37,240.9,241.21,20958.0,235.0815,235.1205,234.6626,234.9646,20958.0
2024-05-29 11:15:00,241.29,241.8,241.26,241.73,3593.0,235.0425,235.5393,235.0133,235.4711,3593.0
2024-05-29 11:20:00,241.8,242.11,241.8,241.95,2683.0,235.5393,235.8413,235.5393,235.6855,2683.0
2024-05-29 11:25:00,241.9,242.03,241.75,241.95,6762.0,235.6367,235.7634,235.4906,235.6855,6762.0
2024-05-29 11:30:00,241.95,242.16,241.87,242.02,4523.0,235.6855,235.89,235.6075,235.7536,4523.0
2024-05-29 11:35:00,242.1,242.1,241.91,241.96,4092.0,235.8316,235.8316,235.6465,235.6952,4092.0
2024-05-29 11:40:00,242.02,242.11,241.9,241.9,2247.0,235.7536,235.8413,235.6367,235.6367,2247.0
2024-05-29 11:45:00,241.93,242.0,241.7,241.79,1200.0,235.666,235.7342,235.4419,235.5296,1200.0
2024-05-29 11:50:00,241.78,241.94,241.75,241.88,1667.0,235.5199,235.6757,235.4906,235.6173,1667.0
2024-05-29 11:55:00,241.98,242.21,241.98,242.16,2732.0,235.7147,235.9387,235.7147,235.89,2732.0
2024-05-29 12:00:00,242.16,242.2,241.84,241.88,3594.0,235.89,235.929,235.5783,235.6173,3594.0
2024-05-29 12:05:00,242.07,242.12,241.95,242.07,4877.0,235.8023,235.8511,235.6855,235.8023,4877.0
2024-05-29 12:10:00,241.96,242.07,241.95,242.01,1300.0,235.6952,235.8023,235.6855,235.7439,1300.0
2024-05-29 12:15:00,241.95,241.95,241.51,241.52,5092.0,235.6855,235.6855,235.2568,235.2666,5092.0
2024-05-29 12:20:00,241.53,241.95,241.52,241.91,2742.0,235.2763,235.6855,235.2666,235.6465,2742.0
2024-05-29 12:25:00,241.84,242.02,241.84,241.94,1463.0,235.5783,235.7536,235.5783,235.6757,1463.0
2024-05-29 12:30:00,241.93,241.93,241.81,241.87,1447.0,235.666,235.666,235.5491,235.6075,1447.0
2024-05-29 12:35:00,241.95,242.01,241.91,241.96,2663.0,235.6855,235.7439,235.6465,235.6952,2663.0
2024-05-29 12:40:00,241.95,242.02,241.87,241.87,1579.0,235.6855,235.7536,235.6075,235.6075,1579.0
2024-05-29 12:45:00,241.96,242.16,241.96,242.15,1950.0,235.6952,235.89,235.6952,235.8803,1950.0
2024-05-29 12:50:00,242.14,242.29,242.0,242.21,7792.0,235.8705,236.0167,235.7342,235.9387,7792.0
2024-05-29 12:55:00,242.11,242.28,242.07,242.21,5271.0,235.8413,236.0069,235.8023,235.9387,5271.0
2024-05-29 13:00:00,242.16,242.37,242.07,242.3,7531.0,235.89,236.0946,235.8023,236.0264,7531.0
2024-05-29 13:05:00,242.28,242.55,242.28,242.51,5483.0,236.0069,236.2699,236.0069,236.231,5483.0
2024-05-29 13:10:00,242.45,242.61,242.41,242.41,3139.0,236.1725,236.3284,236.1335,236.1335,3139.0
2024-05-29 13:15:00,242.5,242.53,242.32,242.42,6147.0,236.2212,236.2504,236.0459,236.1433,6147.0
2024-05-29 13:20:00,242.4,242.73,242.37,242.73,3817.0,236.1238,236.4453,236.0946,236.4453,3817.0
2024-05-29 13:25:00,242.68,242.71,242.46,242.63,4010.0,236.3966,236.4258,236.1822,236.3478,4010.0
2024-05-29 13:30:00,242.55,242.55,242.3,242.5,5298.0,236.2699,236.2699,236.0264,236.2212,5298.0
2024-05-29 13:35:00,242.37,242.38,242.23,242.29,3148.0,236.0946,236.1043,235.9582,236.0167,3148.0
2024-05-29 13:40:00,242.22,242.31,242.01,242.01,7459.0,235.9485,236.0361,235.7439,235.7439,7459.0
2024-05-29 13:45:00,242.04,242.05,241.77,241.88,2673.0,235.7731,235.7829,235.5101,235.6173,2673.0
2024-05-29 13:50:00,241.79,241.79,241.61,241.75,5807.0,235.5296,235.5296,235.3543,235.4906,5807.0
2024-05-29 13:55:00,241.78,241.88,241.77,241.79,1721.0,235.5199,235.6173,235.5101,235.5296,1721.0
2024-05-29 14:00:00,241.75,241.8,241.66,241.77,3833.0,235.4906,235.5393,235.403,235.5101,3833.0
2024-05-29 14:05:00,241.8,241.81,241.72,241.72,4246.0,235.5393,235.5491,235.4614,235.4614,4246.0
2024-05-29 14:10:00,241.73,241.76,241.67,241.76,3191.0,235.4711,235.5004,235.4127,235.5004,3191.0
2024-05-29 14:15:00,241.73,241.74,241.57,241.61,2385.0,235.4711,235.4809,235.3153,235.3543,2385.0
2024-05-29 14:20:00,241.64,241.74,241.54,241.65,6323.0,235.3835,235.4809,235.2861,235.3932,6323.0
2024-05-29 14:25:00,241.76,241.89,241.76,241.77,6172.0,235.5004,235.627,235.5004,235.5101,6172.0
2024-05-29 14:30:00,241.73,241.76,241.43,241.44,2219.0,235.4711,235.5004,235.1789,235.1887,2219.0
2024-05-29 14:35:00,241.42,241.42,241.0,241.0,2696.0,235.1692,235.1692,234.7601,234.7601,2696.0
2024-05-29 14:40:00,241.03,241.16,241.02,241.08,4046.0,234.7893,234.9159,234.7795,234.838,4046.0
2024-05-29 14:45:00,241.04,241.04,240.79,240.9,2430.0,234.799,234.799,234.5555,234.6626,2430.0
2024-05-29 14:50:00,240.94,241.14,240.94,241.13,2726.0,234.7016,234.8964,234.7016,234.8867,2726.0
2024-05-29 14:55:00,241.06,241.16,241.02,241.03,1142.0,234.8185,234.9159,234.7795,234.7893,1142.0
2024-05-29 15:00:00,241.17,241.32,241.16,241.32,2571.0,234.9256,235.0718,234.9159,235.0718,2571.0
2024-05-29 15:05:00,241.26,241.26,240.95,241.02,2986.0,235.0133,235.0133,234.7113,234.7795,2986.0
2024-05-29 15:10:00,240.95,241.04,240.93,240.96,3352.0,234.7113,234.799,234.6919,234.7211,3352.0
2024-05-29 15:15:00,240.97,241.14,240.93,240.95,5318.0,234.7308,234.8964,234.6919,234.7113,5318.0
2024-05-29 15:20:00,240.95,241.03,240.89,240.91,3008.0,234.7113,234.7893,234.6529,234.6724,3008.0
2024-05-29 15:25:00,240.95,241.04,240.79,240.79,4389.0,234.7113,234.799,234.5555,234.5555,4389.0
2024-05-29 15:30:00,240.77,240.97,240.61,240.95,5815.0,234.536,234.7308,234.3801,234.7113,5815.0
2024-05-29 15:35:00,240.97,241.03,240.82,240.82,4018.0,234.7308,234.7893,234.5847,234.5847,4018.0
2024-05-29 15:40:00,240.8,240.8,240.51,240.51,4179.0,234.5652,234.5652,234.2827,234.2827,4179.0
2024-05-29 15:45:00,240.54,240.64,240.44,240.45,6042.0,234.312,234.4094,234.2146,234.2243,6042.0
2024-05-29 15:50:00,240.36,240.63,239.83,240.03,20332.0,234.1366,234.3996,233.6203,233.8152,20332.0
2024-05-29 15:55:00,239.92,240.25,239.61,240.09,95934.0,233.708,234.0295,233.406,233.8736,95934.0
2024-05-30 09:30:00,240.27,240.67,240.03,240.24,15331.0,234.049,234.4386,233.8152,234.0197,15331.0
2024-05-30 09:35:00,240.62,240.7,239.8,240.11,4210.0,234.3899,234.4678,233.5911,233.8931,4210.0
2024-05-30 09:40:00,239.98,240.04,239.52,239.72,2617.0,233.7665,233.8249,233.3184,233.5132,2617.0
2024-05-30 09:45:00,239.73,239.88,239.64,239.81,4814.0,233.5229,233.669,233.4353,233.6009,4814.0
2024-05-30 09:50:00,239.79,240.2,239.75,240.2,2673.0,233.5814,233.9808,233.5424,233.9808,2673.0
2024-05-30 09:55:00,240.17,240.99,240.11,240.94,3269.0,233.9515,234.7503,233.8931,234.7016,3269.0
2024-05-30 10:00:00,240.98,241.2,240.76,241.2,3848.0,234.7406,234.9549,234.5263,234.9549,3848.0
2024-05-30 10:05:00,241.31,241.32,240.93,241.1,4234.0,235.062,235.0718,234.6919,234.8575,4234.0
2024-05-30 10:10:00,240.92,241.0,240.64,240.76,3835.0,234.6821,234.7601,234.4094,234.5263,3835.0
2024-05-30 10:15:00,240.59,240.84,240.51,240.84,2334.0,234.3607,234.6042,234.2827,234.6042,2334.0
2024-05-30 10:20:00,240.79,240.91,240.75,240.88,2000.0,234.5555,234.6724,234.5165,234.6432,2000.0
2024-05-30 10:25:00,240.88,240.88,240.26,240.38,3579.0,234.6432,234.6432,234.0392,234.1561,3579.0
2024-05-30 10:30:00,240.44,240.99,240.4,240.99,2274.0,234.2146,234.7503,234.1756,234.7503,2274.0
2024-05-30 10:35:00,241.05,241.21,240.9,241.06,1859.0,234.8088,234.9646,234.6626,234.8185,1859.0
2024-05-30 10:40:00,241.2,241.23,241.08,241.23,730.0,234.9549,234.9841,234.838,234.9841,730.0
2024-05-30 10:45:00,241.22,241.22,240.79,240.89,1000.0,234.9744,234.9744,234.5555,234.6529,1000.0
2024-05-30 10:50:00,240.98,241.19,240.97,241.15,800.0,234.7406,234.9451,234.7308,234.9062,800.0
2024-05-30 10:55:00,241.03,241.03,240.83,241.02,2430.0,234.7893,234.7893,234.5945,234.7795,2430.0
2024-05-30 11:00:00,241.01,241.3,240.87,241.28,4653.0,234.7698,235.0523,234.6334,235.0328,4653.0
2024-05-30 11:05:00,241.09,241.52,241.09,241.39,9364.0,234.8477,235.2666,234.8477,235.14,9364.0
2024-05-30 11:10:00,241.42,241.49,241.24,241.27,6741.0,235.1692,235.2374,234.9938,235.0231,6741.0
2024-05-30 11:15:00,241.26,241.62,241.25,241.62,2554.0,235.0133,235.364,235.0036,235.364,2554.0
2024-05-30 11:20:00,241.76,241.76,241.37,241.48,4879.0,235.5004,235.5004,235.1205,235.2276,4879.0
2024-05-30 11:25:00,241.54,241.71,241.46,241.51,3075.0,235.2861,235.4517,235.2081,235.2568,3075.0
2024-05-30 11:30:00,241.43,241.69,241.43,241.48,4081.0,235.1789,235.4322,235.1789,235.2276,4081.0
2024-05-30 11:35:00,241.66,241.66,241.46,241.66,3527.0,235.403,235.403,235.2081,235.403,3527.0
2024-05-30 11:40:00,241.72,241.79,241.64,241.7,2700.0,235.4614,235.5296,235.3835,235.4419,2700.0
2024-05-30 11:45:00,241.72,241.77,241.34,241.48,8239.0,235.4614,235.5101,235.0912,235.2276,8239.0
2024-05-30 11:50:00,241.49,241.54,241.34,241.41,3438.0,235.2374,235.2861,235.0912,235.1594,3438.0
2024-05-30 11:55:00,241.37,241.37,241.19,241.23,2700.0,235.1205,235.1205,234.9451,234.9841,2700.0
2024-05-30 12:00:00,241.23,241.29,241.09,241.26,3920.0,234.9841,235.0425,234.8477,235.0133,3920.0
2024-05-30 12:05:00,241.32,241.36,241.22,241.31,5303.0,235.0718,235.1107,234.9744,235.062,5303.0
2024-05-30 12:10:00,241.31,241.36,241.16,241.21,5658.0,235.062,235.1107,234.9159,234.9646,5658.0
2024-05-30 12:15:00,241.28,241.28,241.17,241.2,1188.0,235.0328,235.0328,234.9256,234.9549,1188.0
2024-05-30 12:20:00,241.25,241.25,241.01,241.07,2853.0,235.0036,235.0036,234.7698,234.8282,2853.0
2024-05-30 12:25:00,241.06,241.11,241.01,241.08,1818.0,234.8185,234.8672,234.7698,234.838,1818.0
2024-05-30 12:30:00,241.08,241.29,241.07,241.17,3337.0,234.838,235.0425,234.8282,234.9256,3337.0
2024-05-30 12:35:00,241.24,241.61,241.23,241.56,3984.0,234.9938,235.3543,234.9841,235.3056,3984.0
2024-05-30 12:40:00,241.52,241.52,241.3,241.3,4050.0,235.2666,235.2666,235.0523,235.0523,4050.0
2024-05-30 12:45:00,241.3,241.3,241.25,241.25,1075.0,235.0523,235.0523,235.0036,235.0036,1075.0
2024-05-30 12:50:00,241.23,241.29,241.09,241.2,2229.0,234.9841,235.0425,234.8477,234.9549,2229.0
2024-05-30 12:55:00,241.15,241.15,240.92,240.93,2273.0,234.9062,234.9062,234.6821,234.6919,2273.0
2024-05-30 13:00:00,240.94,240.94,240.62,240.62,4300.0,234.7016,234.7016,234.3899,234.3899,4300.0
2024-05-30 13:05:00,240.63,240.9,240.51,240.78,28968.0,234.3996,234.6626,234.2827,234.5457,28968.0
2024-05-30 13:10:00,240.81,241.04,240.78,241.04,7782.0,234.575,234.799,234.5457,234.799,7782.0
2024-05-30 13:15:00,240.95,241.17,240.77,240.77,9467.0,234.7113,234.9256,234.536,234.536,9467.0
2024-05-30 13:20:00,240.72,240.78,240.46,240.73,3619.0,234.4873,234.5457,234.234,234.497,3619.0
2024-05-30 13:25:00,240.72,240.75,240.54,240.56,3315.0,234.4873,234.5165,234.312,234.3314,3315.0
2024-05-30 13:30:00,240.56,240.79,240.55,240.76,6836.0,234.3314,234.5555,234.3217,234.5263,6836.0
2024-05-30 13:35:00,240.75,240.75,240.58,240.63,2858.0,234.5165,234.5165,234.3509,234.3996,2858.0
2024-05-30 13:40:00,240.53,240.61,240.37,240.57,4762.0,234.3022,234.3801,234.1464,234.3412,4762.0
2024-05-30 13:45:00,240.56,240.58,240.21,240.21,1940.0,234.3314,234.3509,233.9905,233.9905,1940.0
2024-05-30 13:50:00,240.19,240.27,240.04,240.16,3354.0,233.971,234.049,233.8249,233.9418,3354.0
2024-05-30 13:55:00,240.09,240.64,240.09,240.54,1700.0,233.8736,234.4094,233.8736,234.312,1700.0
2024-05-30 14:00:00,240.54,240.82,240.54,240.74,1129.0,234.312,234.5847,234.312,234.5068,1129.0
2024-05-30 14:05:00,240.76,240.78,240.59,240.62,3301.0,234.5263,234.5457,234.3607,234.3899,3301.0
2024-05-30 14:10:00,240.72,240.83,240.63,240.79,3810.0,234.4873,234.5945,234.3996,234.5555,3810.0
2024-05-30 14:15:00,240.71,240.73,240.44,240.73,4056.0,234.4776,234.497,234.2146,234.497,4056.0
2024-05-30 14:20:00,240.68,240.68,240.57,240.64,700.0,234.4483,234.4483,234.3412,234.4094,700.0
2024-05-30 14:25:00,240.64,240.64,240.41,240.5,2830.0,234.4094,234.4094,234.1853,234.273,2830.0
2024-05-30 14:30:00,240.47,240.56,240.4,240.4,2503.0,234.2438,234.3314,234.1756,234.1756,2503.0
2024-05-30 14:35:00,240.39,240.39,240.32,240.32,5629.0,234.1658,234.1658,234.0977,234.0977,5629.0
2024-05-30 14:40:00,240.27,240.34,240.27,240.34,1300.0,234.049,234.1171,234.049,234.1171,1300.0
2024-05-30 14:45:00,240.41,240.58,240.34,240.52,2937.0,234.1853,234.3509,234.1171,234.2925,2937.0
2024-05-30 14:50:00,240.56,240.56,240.41,240.41,4110.0,234.3314,234.3314,234.1853,234.1853,4110.0
2024-05-30 14:55:00,240.46,240.81,240.41,240.81,2782.0,234.234,234.575,234.1853,234.575,2782.0
2024-05-30 15:00:00,240.8,240.82,240.7,240.7,2102.0,234.5652,234.5847,234.4678,234.4678,2102.0
2024-05-30 15:05:00,240.7,240.77,240.53,240.53,3026.0,234.4678,234.536,234.3022,234.3022,3026.0
2024-05-30 15:10:00,240.53,240.68,240.45,240.63,3352.0,234.3022,234.4483,234.2243,234.3996,3352.0
2024-05-30 15:15:00,240.63,240.76,240.53,240.63,4257.0,234.3996,234.5263,234.3022,234.3996,4257.0
2024-05-30 15:20:00,240.64,240.91,240.64,240.82,2774.0,234.4094,234.6724,234.4094,234.5847,2774.0
2024-05-30 15:25:00,240.77,240.96,240.61,240.93,3437.0,234.536,234.7211,234.3801,234.6919,3437.0
2024-05-30 15:30:00,240.93,240.93,240.47,240.53,7964.0,234.6919,234.6919,234.2438,234.3022,7964.0
2024-05-30 15:35:00,240.55,240.7,240.5,240.59,4125.0,234.3217,234.4678,234.273,234.3607,4125.0
2024-05-30 15:40:00,240.76,240.95,240.63,240.77,6250.0,234.5263,234.7113,234.3996,234.536,6250.0
2024-05-30 15:45:00,240.74,240.97,240.6,240.77,8378.0,234.5068,234.7308,234.3704,234.536,8378.0
2024-05-30 15:50:00,240.69,241.11,240.47,240.92,34597.0,234.4581,234.8672,234.2438,234.6821,34597.0
2024-05-30 15:55:00,240.91,241.34,240.77,240.94,45381.0,234.6724,235.0912,234.536,234.7016,45381.0
2024-05-31 09:30:00,241.52,242.43,241.05,242.42,18711.0,235.2666,236.153,234.8088,236.1433,18711.0
2024-05-31 09:35:00,242.42,242.45,242.12,242.12,1570.0,236.1433,236.1725,235.8511,235.8511,1570.0
2024-05-31 09:40:00,242.25,242.27,242.0,242.13,3568.0,235.9777,235.9972,235.7342,235.8608,3568.0
2024-05-31 09:45:00,242.14,242.19,241.68,241.73,1693.0,235.8705,235.9192,235.4224,235.4711,1693.0
2024-05-31 09:50:00,241.89,242.06,241.77,241.77,2179.0,235.627,235.7926,235.5101,235.5101,2179.0
2024-05-31 09:55:00,242.01,242.03,241.71,241.82,3300.0,235.7439,235.7634,235.4517,235.5588,3300.0
2024-05-31 10:00:00,241.9,242.01,241.68,241.76,2718.0,235.6367,235.7439,235.4224,235.5004,2718.0
2024-05-31 10:05:00,241.71,241.73,241.2,241.22,2379.0,235.4517,235.4711,234.9549,234.9744,2379.0
2024-05-31 10:10:00,241.2,241.2,240.52,240.52,10550.0,234.9549,234.9549,234.2925,234.2925,10550.0
2024-05-31 10:15:00,240.59,241.44,240.59,241.44,4544.0,234.3607,235.1887,234.3607,235.1887,4544.0
2024-05-31 10:20:00,241.55,242.78,241.55,242.78,2862.0,235.2958,236.494,235.2958,236.494,2862.0
2024-05-31 10:25:00,242.94,243.31,242.7,242.7,12331.0,236.6498,237.0102,236.416,236.416,12331.0
2024-05-31 10:30:00,242.77,242.89,242.62,242.84,13429.0,236.4842,236.6011,236.3381,236.5524,13429.0
2024-05-31 10:35:00,242.79,242.83,242.34,242.56,3112.0,236.5037,236.5427,236.0654,236.2797,3112.0
2024-05-31 10:40:00,242.62,242.72,242.33,242.62,2057.0,236.3381,236.4355,236.0556,236.3381,2057.0
2024-05-31 10:45:00,242.64,242.9,242.61,242.76,2631.0,236.3576,236.6109,236.3284,236.4745,2631.0
2024-05-31 10:50:00,242.68,242.69,242.41,242.41,2481.0,236.3966,236.4063,236.1335,236.1335,2481.0
2024-05-31 10:55:00,242.41,242.46,242.32,242.36,1288.0,236.1335,236.1822,236.0459,236.0848,1288.0
2024-05-31 11:00:00,242.36,242.36,241.93,241.93,2437.0,236.0848,236.0848,235.666,235.666,2437.0
2024-05-31 11:05:00,241.88,242.03,241.82,241.82,1346.0,235.6173,235.7634,235.5588,235.5588,1346.0
2024-05-31 11:10:00,241.95,242.18,241.95,242.03,1590.0,235.6855,235.9095,235.6855,235.7634,1590.0
2024-05-31 11:15:00,241.94,242.02,241.81,241.83,3980.0,235.6757,235.7536,235.5491,235.5686,3980.0
2024-05-31 11:20:00,241.7,241.89,241.69,241.8,2716.0,235.4419,235.627,235.4322,235.5393,2716.0
2024-05-31 11:25:00,241.73,241.82,241.69,241.77,1335.0,235.4711,235.5588,235.4322,235.5101,1335.0
2024-05-31 11:30:00,241.67,241.77,241.59,241.64,3573.0,235.4127,235.5101,235.3348,235.3835,3573.0
2024-05-31 11:35:00,241.71,241.75,241.42,241.64,5392.0,235.4517,235.4906,235.1692,235.3835,5392.0
2024-05-31 11:40:00,241.74,241.75,241.73,241.75,400.0,235.4809,235.4906,235.4711,235.4906,400.0
2024-05-31 11:45:00,241.82,241.93,241.58,241.58,4713.0,235.5588,235.666,235.325,235.325,4713.0
2024-05-31 11:50:00,241.64,241.66,241.56,241.59,1910.0,235.3835,235.403,235.3056,235.3348,1910.0
2024-05-31 11:55:00,241.52,241.54,241.44,241.5,2465.0,235.2666,235.2861,235.1887,235.2471,2465.0
2024-05-31 12:00:00,241.5,241.5,241.36,241.41,1300.0,235.2471,235.2471,235.1107,235.1594,1300.0
2024-05-31 12:05:00,241.36,241.81,241.36,241.81,4116.0,235.1107,235.5491,235.1107,235.5491,4116.0
2024-05-31 12:10:00,241.83,241.88,241.73,241.77,2200.0,235.5686,235.6173,235.4711,235.5101,2200.0
2024-05-31 12:15:00,241.79,241.92,241.65,241.92,5193.0,235.5296,235.6562,235.3932,235.6562,5193.0
2024-05-31 12:20:00,241.86,241.89,241.75,241.89,1401.0,235.5978,235.627,235.4906,235.627,1401.0
2024-05-31 12:25:00,241.77,241.91,241.77,241.81,2864.0,235.5101,235.6465,235.5101,235.5491,2864.0
2024-05-31 12:30:00,241.87,241.87,241.71,241.82,3297.0,235.6075,235.6075,235.4517,235.5588,3297.0
2024-05-31 12:35:00,241.87,241.87,241.66,241.81,3843.0,235.6075,235.6075,235.403,235.5491,3843.0
2024-05-31 12:40:00,241.84,241.89,241.64,241.64,2851.0,235.5783,235.627,235.3835,235.3835,2851.0
2024-05-31 12:45:00,241.65,241.73,241.63,241.73,1772.0,235.3932,235.4711,235.3737,235.4711,1772.0
2024-05-31 12:50:00,241.74,241.88,241.73,241.81,1800.0,235.4809,235.6173,235.4711,235.5491,1800.0
2024-05-31 12:55:00,241.81,241.82,241.75,241.81,1000.0,235.5491,235.5588,235.4906,235.5491,1000.0
2024-05-31 13:00:00,241.86,242.0,241.77,241.78,5101.0,235.5978,235.7342,235.5101,235.5199,5101.0
2024-05-31 13:05:00,241.79,241.82,241.75,241.82,1042.0,235.5296,235.5588,235.4906,235.5588,1042.0
2024-05-31 13:10:00,241.83,241.83,241.65,241.65,2082.0,235.5686,235.5686,235.3932,235.3932,2082.0
2024-05-31 13:15:00,241.66,241.99,241.66,241.9,5852.0,235.403,235.7244,235.403,235.6367,5852.0
2024-05-31 13:20:00,242.01,242.32,242.01,242.3,2360.0,235.7439,236.0459,235.7439,236.0264,2360.0
2024-05-31 13:25:00,242.24,242.32,242.15,242.22,3218.0,235.9679,236.0459,235.8803,235.9485,3218.0
2024-05-31 13:30:00,242.17,242.3,242.11,242.22,1999.0,235.8998,236.0264,235.8413,235.9485,1999.0
2024-05-31 13:35:00,242.18,242.29,242.11,242.29,3043.0,235.9095,236.0167,235.8413,236.0167,3043.0
2024-05-31 13:40:00,242.37,242.38,242.35,242.38,1325.0,236.0946,236.1043,236.0751,236.1043,1325.0
2024-05-31 13:45:00,242.47,242.47,242.24,242.34,3474.0,236.192,236.192,235.9679,236.0654,3474.0
2024-05-31 13:50:00,242.36,242.65,242.36,242.38,2968.0,236.0848,236.3673,236.0848,236.1043,2968.0
2024-05-31 13:55:00,242.45,242.69,242.41,242.68,2961.0,236.1725,236.4063,236.1335,236.3966,2961.0
2024-05-31 14:00:00,242.67,242.67,242.45,242.45,2100.0,236.3868,236.3868,236.1725,236.1725,2100.0
2024-05-31 14:05:00,242.46,242.57,242.43,242.57,2743.0,236.1822,236.2894,236.153,236.2894,2743.0
2024-05-31 14:10:00,242.73,242.83,242.64,242.7,3438.0,236.4453,236.5427,236.3576,236.416,3438.0
2024-05-31 14:15:00,242.75,242.79,242.69,242.73,3165.0,236.4647,236.5037,236.4063,236.4453,3165.0
2024-05-31 14:20:00,242.68,242.71,242.62,242.67,3318.0,236.3966,236.4258,236.3381,236.3868,3318.0
2024-05-31 14:25:00,242.66,242.67,242.38,242.54,4200.0,236.3771,236.3868,236.1043,236.2602,4200.0
2024-05-31 14:30:00,242.56,242.6,242.45,242.56,2531.0,236.2797,236.3186,236.1725,236.2797,2531.0
2024-05-31 14:35:00,242.57,242.72,242.57,242.72,2446.0,236.2894,236.4355,236.2894,236.4355,2446.0
2024-05-31 14:40:00,242.76,242.95,242.67,242.84,4759.0,236.4745,236.6596,236.3868,236.5524,4759.0
2024-05-31 14:45:00,242.91,243.0,242.91,242.95,2818.0,236.6206,236.7083,236.6206,236.6596,2818.0
2024-05-31 14:50:00,242.96,243.0,242.87,242.97,5085.0,236.6693,236.7083,236.5816,236.679,5085.0
2024-05-31 14:55:00,242.96,243.3,242.96,243.18,10686.0,236.6693,237.0005,236.6693,236.8836,10686.0
2024-05-31 15:00:00,243.18,243.18,242.89,242.91,4403.0,236.8836,236.8836,236.6011,236.6206,4403.0
2024-05-31 15:05:00,242.94,243.0,242.76,242.94,4296.0,236.6498,236.7083,236.4745,236.6498,4296.0
2024-05-31 15:10:00,243.0,243.17,242.95,243.16,7944.0,236.7083,236.8739,236.6596,236.8641,7944.0
2024-05-31 15:15:00,243.11,243.18,243.1,243.18,3275.0,236.8154,236.8836,236.8057,236.8836,3275.0
2024-05-31 15:20:00,243.15,243.26,243.1,243.11,6121.0,236.8544,236.9615,236.8057,236.8154,6121.0
2024-05-31 15:25:00,243.11,243.32,243.07,243.3,4746.0,236.8154,237.02,236.7765,237.0005,4746.0
2024-05-31 15:30:00,243.25,243.36,243.22,243.23,13136.0,236.9518,237.0589,236.9226,236.9323,13136.0
2024-05-31 15:35:00,243.28,243.39,243.17,243.33,7768.0,236.981,237.0882,236.8739,237.0297,7768.0
2024-05-31 15:40:00,243.34,243.77,243.28,243.57,9018.0,237.0395,237.4583,236.981,237.2635,9018.0
2024-05-31 15:45:00,243.58,243.95,243.58,243.87,10093.0,237.2732,237.6337,237.2732,237.5557,10093.0
2024-05-31 15:50:00,243.96,244.93,243.96,244.72,42990.0,237.6434,238.5883,237.6434,238.3837,42990.0
2024-05-31 15:55:00,244.75,245.02,244.59,244.93,84859.0,238.413,238.676,238.2571,238.5883,84859.0
2024-06-03 09:30:00,243.97,244.66,243.77,243.95,19959.0,237.6532,238.3253,237.4583,237.6337,19959.0
2024-06-03 09:35:00,244.24,244.92,243.76,243.89,4742.0,237.9162,238.5786,237.4486,237.5752,4742.0
2024-06-03 09:40:00,244.0,244.32,243.83,244.05,6427.0,237.6824,237.9941,237.5168,237.7311,6427.0
2024-06-03 09:45:00,244.14,244.33,243.87,243.99,2923.0,237.8188,238.0038,237.5557,237.6726,2923.0
2024-06-03 09:50:00,243.99,244.14,243.82,243.98,19047.0,237.6726,237.8188,237.507,237.6629,19047.0
2024-06-03 09:55:00,243.99,244.64,243.88,244.64,6920.0,237.6726,238.3058,237.5655,238.3058,6920.0
2024-06-03 10:00:00,244.63,245.53,244.49,244.55,3551.0,238.2961,239.1728,238.1597,238.2181,3551.0
2024-06-03 10:05:00,244.63,245.36,244.59,245.36,2961.0,238.2961,239.0072,238.2571,239.0072,2961.0
2024-06-03 10:10:00,245.36,245.4,245.17,245.3,2216.0,239.0072,239.0461,238.8221,238.9487,2216.0
2024-06-03 10:15:00,245.3,245.3,244.61,244.68,2707.0,238.9487,238.9487,238.2766,238.3448,2707.0
2024-06-03 10:20:00,244.77,244.89,244.55,244.76,4002.0,238.4324,238.5493,238.2181,238.4227,4002.0
2024-06-03 10:25:00,244.77,244.95,244.62,244.62,2118.0,238.4324,238.6078,238.2863,238.2863,2118.0
2024-06-03 10:30:00,244.31,244.4,244.08,244.16,4630.0,237.9843,238.072,237.7603,237.8382,4630.0
2024-06-03 10:35:00,244.32,244.41,244.17,244.2,3095.0,237.9941,238.0818,237.848,237.8772,3095.0
2024-06-03 10:40:00,244.28,244.3,243.86,244.12,6323.0,237.9551,237.9746,237.546,237.7993,6323.0
2024-06-03 10:45:00,244.2,244.27,243.76,243.97,25249.0,237.8772,237.9454,237.4486,237.6532,25249.0
2024-06-03 10:50:00,243.94,244.3,243.54,243.54,5348.0,237.6239,237.9746,237.2343,237.2343,5348.0
2024-06-03 10:55:00,243.23,243.53,242.91,243.39,3912.0,236.9323,237.2245,236.6206,237.0882,3912.0
2024-06-03 11:00:00,243.29,243.56,243.2,243.37,5059.0,236.9908,237.2538,236.9031,237.0687,5059.0
2024-06-03 11:05:00,243.29,243.55,243.19,243.52,3858.0,236.9908,237.244,236.8933,237.2148,3858.0
2024-06-03 11:10:00,243.51,243.75,243.4,243.52,10375.0,237.2051,237.4388,237.0979,237.2148,10375.0
2024-06-03 11:15:00,243.47,243.55,242.99,243.02,23048.0,237.1661,237.244,236.6985,236.7277,23048.0
2024-06-03 11:20:00,242.94,242.94,242.23,242.32,6052.0,236.6498,236.6498,235.9582,236.0459,6052.0
2024-06-03 11:25:00,242.26,242.72,242.26,242.65,3358.0,235.9874,236.4355,235.9874,236.3673,3358.0
2024-06-03 11:30:00,242.72,242.79,242.26,242.41,5219.0,236.4355,236.5037,235.9874,236.1335,5219.0
2024-06-03 11:35:00,242.41,242.91,242.37,242.65,3658.0,236.1335,236.6206,236.0946,236.3673,3658.0
2024-06-03 11:40:00,242.66,242.68,242.39,242.67,1792.0,236.3771,236.3966,236.1141,236.3868,1792.0
2024-06-03 11:45:00,242.66,242.77,242.35,242.39,5402.0,236.3771,236.4842,236.0751,236.1141,5402.0
2024-06-03 11:50:00,242.49,243.03,242.49,242.9,2500.0,236.2115,236.7375,236.2115,236.6109,2500.0
2024-06-03 11:55:00,242.83,242.99,242.66,242.71,3929.0,236.5427,236.6985,236.3771,236.4258,3929.0
2024-06-03 12:00:00,242.65,243.15,242.65,242.95,6393.0,236.3673,236.8544,236.3673,236.6596,6393.0
2024-06-03 12:05:00,242.85,243.07,242.85,242.98,1600.0,236.5622,236.7765,236.5622,236.6888,1600.0
2024-06-03 12:10:00,243.0,243.0,242.45,242.5,4977.0,236.7083,236.7083,236.1725,236.2212,4977.0
2024-06-03 12:15:00,242.53,242.55,242.22,242.45,1546.0,236.2504,236.2699,235.9485,236.1725,1546.0
2024-06-03 12:20:00,242.55,242.65,242.28,242.34,2764.0,236.2699,236.3673,236.0069,236.0654,2764.0
2024-06-03 12:25:00,242.34,242.46,242.05,242.05,5100.0,236.0654,236.1822,235.7829,235.7829,5100.0
2024-06-03 12:30:00,242.13,242.45,242.13,242.34,2325.0,235.8608,236.1725,235.8608,236.0654,2325.0
2024-06-03 12:35:00,242.34,242.34,242.16,242.2,825.0,236.0654,236.0654,235.89,235.929,825.0
2024-06-03 12:40:00,242.2,242.33,242.2,242.24,700.0,235.929,236.0556,235.929,235.9679,700.0
2024-06-03 12:45:00,242.15,242.27,242.15,242.19,1405.0,235.8803,235.9972,235.8803,235.9192,1405.0
2024-06-03 12:50:00,242.21,242.62,242.21,242.62,2416.0,235.9387,236.3381,235.9387,236.3381,2416.0
2024-06-03 12:55:00,242.62,242.62,242.5,242.57,926.0,236.3381,236.3381,236.2212,236.2894,926.0
2024-06-03 13:00:00,242.5,242.64,242.29,242.54,2547.0,236.2212,236.3576,236.0167,236.2602,2547.0
2024-06-03 13:05:00,242.48,242.66,242.41,242.61,2200.0,236.2017,236.3771,236.1335,236.3284,2200.0
2024-06-03 13:10:00,242.56,242.59,242.4,242.47,2282.0,236.2797,236.3089,236.1238,236.192,2282.0
2024-06-03 13:15:00,242.64,242.9,242.63,242.89,2177.0,236.3576,236.6109,236.3478,236.6011,2177.0
2024-06-03 13:20:00,242.96,243.04,242.88,242.88,2525.0,236.6693,236.7472,236.5914,236.5914,2525.0
2024-06-03 13:25:00,242.91,242.98,242.81,242.82,1652.0,236.6206,236.6888,236.5232,236.5329,1652.0
2024-06-03 13:30:00,242.82,243.03,242.82,242.87,2284.0,236.5329,236.7375,236.5329,236.5816,2284.0
2024-06-03 13:35:00,242.9,243.15,242.87,243.15,1783.0,236.6109,236.8544,236.5816,236.8544,1783.0
2024-06-03 13:40:00,243.08,243.31,243.08,243.12,2401.0,236.7862,237.0102,236.7862,236.8252,2401.0
2024-06-03 13:45:00,243.19,243.36,243.19,243.23,2540.0,236.8933,237.0589,236.8933,236.9323,2540.0
2024-06-03 13:50:00,243.29,243.29,243.06,243.06,1417.0,236.9908,236.9908,236.7667,236.7667,1417.0
2024-06-03 13:55:00,243.12,243.2,243.0,243.06,2075.0,236.8252,236.9031,236.7083,236.7667,2075.0
2024-06-03 14:00:00,243.05,243.31,242.97,243.31,2785.0,236.757,237.0102,236.679,237.0102,2785.0
2024-06-03 14:05:00,243.36,243.42,243.23,243.27,2650.0,237.0589,237.1174,236.9323,236.9713,2650.0
2024-06-03 14:10:00,243.35,243.44,242.88,242.88,4331.0,237.0492,237.1369,236.5914,236.5914,4331.0
2024-06-03 14:15:00,243.06,243.23,242.96,243.23,3791.0,236.7667,236.9323,236.6693,236.9323,3791.0
2024-06-03 14:20:00,243.11,243.45,243.11,243.37,3460.0,236.8154,237.1466,236.8154,237.0687,3460.0
2024-06-03 14:25:00,243.29,243.39,242.95,243.01,2800.0,236.9908,237.0882,236.6596,236.718,2800.0
2024-06-03 14:30:00,242.95,243.13,242.94,243.1,2663.0,236.6596,236.8349,236.6498,236.8057,2663.0
2024-06-03 14:35:00,243.21,243.3,243.13,243.3,1297.0,236.9128,237.0005,236.8349,237.0005,1297.0
2024-06-03 14:40:00,243.3,243.46,243.19,243.26,3237.0,237.0005,237.1564,236.8933,236.9615,3237.0
2024-06-03 14:45:00,243.15,243.34,243.13,243.32,2203.0,236.8544,237.0395,236.8349,237.02,2203.0
2024-06-03 14:50:00,243.37,243.43,243.04,243.27,3760.0,237.0687,237.1271,236.7472,236.9713,3760.0
2024-06-03 14:55:00,243.28,243.47,243.18,243.43,4011.0,236.981,237.1661,236.8836,237.1271,4011.0
2024-06-03 15:00:00,243.47,243.52,243.31,243.38,5369.0,237.1661,237.2148,237.0102,237.0784,5369.0
2024-06-03 15:05:00,243.42,243.52,243.22,243.3,4430.0,237.1174,237.2148,236.9226,237.0005,4430.0
2024-06-03 15:10:00,243.29,243.58,243.29,243.55,4338.0,236.9908,237.2732,236.9908,237.244,4338.0
2024-06-03 15:15:00,243.55,243.59,243.37,243.59,3828.0,237.244,237.283,237.0687,237.283,3828.0
2024-06-03 15:20:00,243.63,243.67,243.28,243.48,5592.0,237.322,237.3609,236.981,237.1758,5592.0
2024-06-03 15:25:00,243.5,243.65,243.43,243.43,6733.0,237.1953,237.3414,237.1271,237.1271,6733.0
2024-06-03 15:30:00,243.41,243.65,243.24,243.52,10744.0,237.1077,237.3414,236.9421,237.2148,10744.0
2024-06-03 15:35:00,243.63,243.78,243.52,243.62,9324.0,237.322,237.4681,237.2148,237.3122,9324.0
2024-06-03 15:40:00,243.58,243.66,243.33,243.36,3891.0,237.2732,237.3512,237.0297,237.0589,3891.0
2024-06-03 15:45:00,243.42,243.51,243.35,243.4,5802.0,237.1174,237.2051,237.0492,237.0979,5802.0
2024-06-03 15:50:00,243.5,243.71,243.34,243.64,14186.0,237.1953,237.3999,237.0395,237.3317,14186.0
2024-06-03 15:55:00,243.75,244.02,243.65,244.02,52890.0,237.4388,237.7019,237.3414,237.7019,52890.0
2024-06-04 09:30:00,244.52,245.0,244.02,244.3,15078.0,238.1889,238.6565,237.7019,237.9746,15078.0
2024-06-04 09:35:00,244.22,244.82,243.93,244.81,3844.0,237.8967,238.4811,237.6142,238.4714,3844.0
2024-06-04 09:40:00,244.81,245.1,244.53,244.74,3885.0,238.4714,238.7539,238.1987,238.4032,3885.0
2024-06-04 09:45:00,244.92,245.22,244.61,244.62,2400.0,238.5786,238.8708,238.2766,238.2863,2400.0
2024-06-04 09:50:00,244.49,244.87,244.46,244.87,3222.0,238.1597,238.5298,238.1305,238.5298,3222.0
2024-06-04 09:55:00,244.92,245.5,244.91,245.44,7559.0,238.5786,239.1435,238.5688,239.0851,7559.0
2024-06-04 10:00:00,245.48,245.81,245.23,245.33,4323.0,239.1241,239.4455,238.8805,238.9779,4323.0
2024-06-04 10:05:00,245.39,245.92,245.39,245.8,4800.0,239.0364,239.5527,239.0364,239.4358,4800.0
2024-06-04 10:10:00,245.8,245.8,245.42,245.59,2985.0,239.4358,239.4358,239.0656,239.2312,2985.0
2024-06-04 10:15:00,245.7,245.83,245.44,245.44,2500.0,239.3384,239.465,239.0851,239.0851,2500.0
2024-06-04 10:20:00,245.58,245.76,245.46,245.56,2425.0,239.2215,239.3968,239.1046,239.202,2425.0
2024-06-04 10:25:00,245.46,245.48,245.3,245.37,2500.0,239.1046,239.1241,238.9487,239.0169,2500.0
2024-06-04 10:30:00,245.32,245.65,245.24,245.54,6484.0,238.9682,239.2897,238.8903,239.1825,6484.0
2024-06-04 10:35:00,245.58,245.79,245.43,245.43,3392.0,239.2215,239.426,239.0753,239.0753,3392.0
2024-06-04 10:40:00,245.56,245.81,245.41,245.81,5193.0,239.202,239.4455,239.0559,239.4455,5193.0
2024-06-04 10:45:00,245.82,245.82,245.21,245.21,3500.0,239.4553,239.4553,238.861,238.861,3500.0
2024-06-04 10:50:00,245.21,245.55,245.17,245.55,2886.0,238.861,239.1922,238.8221,239.1922,2886.0
2024-06-04 10:55:00,245.52,245.6,245.4,245.41,2140.0,239.163,239.2409,239.0461,239.0559,2140.0
2024-06-04 11:00:00,245.48,245.72,245.35,245.46,4466.0,239.1241,239.3578,238.9974,239.1046,4466.0
2024-06-04 11:05:00,245.46,245.55,245.28,245.53,7282.0,239.1046,239.1922,238.9292,239.1728,7282.0
2024-06-04 11:10:00,245.63,245.84,245.57,245.81,2081.0,239.2702,239.4747,239.2117,239.4455,2081.0
2024-06-04 11:15:00,245.9,245.9,245.55,245.7,2305.0,239.5332,239.5332,239.1922,239.3384,2305.0
2024-06-04 11:20:00,245.77,245.93,245.72,245.85,1633.0,239.4065,239.5624,239.3578,239.4845,1633.0
2024-06-04 11:25:00,245.88,245.88,245.61,245.64,3080.0,239.5137,239.5137,239.2507,239.2799,3080.0
2024-06-04 11:30:00,245.55,245.62,245.24,245.25,4482.0,239.1922,239.2604,238.8903,238.9,4482.0
2024-06-04 11:35:00,245.24,245.25,245.13,245.14,537.0,238.8903,238.9,238.7831,238.7929,537.0
2024-06-04 11:40:00,245.42,245.45,245.28,245.28,2393.0,239.0656,239.0948,238.9292,238.9292,2393.0
2024-06-04 11:45:00,245.3,245.3,245.3,245.3,265.0,238.9487,238.9487,238.9487,238.9487,265.0
2024-06-04 11:50:00,245.19,245.37,245.04,245.04,1919.0,238.8416,239.0169,238.6954,238.6954,1919.0
2024-06-04 11:55:00,245.08,245.21,245.06,245.07,1031.0,238.7344,238.861,238.7149,238.7247,1031.0
2024-06-04 12:00:00,245.18,245.18,245.06,245.1,1741.0,238.8318,238.8318,238.7149,238.7539,1741.0
2024-06-04 12:05:00,245.13,245.13,244.88,244.88,2314.0,238.7831,238.7831,238.5396,238.5396,2314.0
2024-06-04 12:10:00,244.82,244.93,244.77,244.78,2134.0,238.4811,238.5883,238.4324,238.4422,2134.0
2024-06-04 12:15:00,244.91,244.95,244.82,244.82,1603.0,238.5688,238.6078,238.4811,238.4811,1603.0
2024-06-04 12:20:00,244.82,244.86,244.82,244.86,673.0,238.4811,238.5201,238.4811,238.5201,673.0
2024-06-04 12:25:00,244.9,245.15,244.83,244.87,2120.0,238.5591,238.8026,238.4909,238.5298,2120.0
2024-06-04 12:30:00,244.82,244.86,244.75,244.86,1400.0,238.4811,238.5201,238.413,238.5201,1400.0
2024-06-04 12:35:00,244.83,244.93,244.76,244.92,1300.0,238.4909,238.5883,238.4227,238.5786,1300.0
2024-06-04 12:40:00,244.95,245.41,244.88,245.41,2290.0,238.6078,239.0559,238.5396,239.0559,2290.0
2024-06-04 12:45:00,245.44,245.7,245.43,245.7,800.0,239.0851,239.3384,239.0753,239.3384,800.0
2024-06-04 12:50:00,245.53,245.53,245.33,245.47,1500.0,239.1728,239.1728,238.9779,239.1143,1500.0
2024-06-04 12:55:00,245.44,245.64,245.43,245.43,1564.0,239.0851,239.2799,239.0753,239.0753,1564.0
2024-06-04 13:00:00,245.54,245.54,245.31,245.31,1101.0,239.1825,239.1825,238.9585,238.9585,1101.0
2024-06-04 13:05:00,245.31,245.41,245.29,245.41,1100.0,238.9585,239.0559,238.939,239.0559,1100.0
2024-06-04 13:10:00,245.39,245.6,245.37,245.57,4992.0,239.0364,239.2409,239.0169,239.2117,4992.0
2024-06-04 13:15:00,245.67,245.85,245.63,245.78,2076.0,239.3091,239.4845,239.2702,239.4163,2076.0
2024-06-04 13:20:00,245.81,245.95,245.8,245.91,3797.0,239.4455,239.5819,239.4358,239.5429,3797.0
2024-06-04 13:25:00,245.9,245.91,245.82,245.86,2250.0,239.5332,239.5429,239.4553,239.4942,2250.0
2024-06-04 13:30:00,246.02,246.11,245.72,245.72,2153.0,239.6501,239.7377,239.3578,239.3578,2153.0
2024-06-04 13:35:00,245.74,245.89,245.63,245.89,5594.0,239.3773,239.5234,239.2702,239.5234,5594.0
2024-06-04 13:40:00,245.92,246.21,245.91,246.01,2105.0,239.5527,239.8352,239.5429,239.6403,2105.0
2024-06-04 13:45:00,246.04,246.22,246.04,246.15,3130.0,239.6696,239.8449,239.6696,239.7767,3130.0
2024-06-04 13:50:00,246.2,246.23,246.04,246.23,1931.0,239.8254,239.8546,239.6696,239.8546,1931.0
2024-06-04 13:55:00,246.23,246.32,246.05,246.22,1744.0,239.8546,239.9423,239.6793,239.8449,1744.0
2024-06-04 14:00:00,246.22,246.36,246.21,246.36,2760.0,239.8449,239.9813,239.8352,239.9813,2760.0
2024-06-04 14:05:00,246.27,246.36,245.98,246.07,3608.0,239.8936,239.9813,239.6111,239.6988,3608.0
2024-06-04 14:10:00,245.96,246.36,245.96,246.27,1349.0,239.5916,239.9813,239.5916,239.8936,1349.0
2024-06-04 14:15:00,246.2,246.57,246.2,246.57,2359.0,239.8254,240.1858,239.8254,240.1858,2359.0
2024-06-04 14:20:00,246.64,247.06,246.64,247.06,4385.0,240.254,240.6631,240.254,240.6631,4385.0
2024-06-04 14:25:00,247.13,247.2,246.84,246.95,8350.0,240.7313,240.7995,240.4488,240.556,8350.0
2024-06-04 14:30:00,247.01,247.08,246.82,247.03,6734.0,240.6144,240.6826,240.4294,240.6339,6734.0
2024-06-04 14:35:00,247.13,247.16,246.95,247.13,3868.0,240.7313,240.7606,240.556,240.7313,3868.0
2024-06-04 14:40:00,247.13,247.46,247.12,247.46,12378.0,240.7313,241.0528,240.7216,241.0528,12378.0
2024-06-04 14:45:00,247.45,247.45,247.14,247.25,1555.0,241.043,241.043,240.7411,240.8482,1555.0
2024-06-04 14:50:00,247.35,247.35,247.08,247.16,4208.0,240.9456,240.9456,240.6826,240.7606,4208.0
2024-06-04 14:55:00,247.08,247.17,246.9,246.9,1867.0,240.6826,240.7703,240.5073,240.5073,1867.0
2024-06-04 15:00:00,246.9,246.95,246.39,246.39,3400.0,240.5073,240.556,240.0105,240.0105,3400.0
2024-06-04 15:05:00,246.19,246.39,246.16,246.29,2422.0,239.8157,240.0105,239.7864,239.9131,2422.0
2024-06-04 15:10:00,246.36,246.47,246.18,246.28,3798.0,239.9813,240.0884,239.8059,239.9033,3798.0
2024-06-04 15:15:00,246.14,246.3,246.14,246.17,2095.0,239.767,239.9228,239.767,239.7962,2095.0
2024-06-04 15:20:00,246.15,246.19,245.97,246.03,8855.0,239.7767,239.8157,239.6014,239.6598,8855.0
2024-06-04 15:25:00,246.09,246.12,245.83,245.83,4758.0,239.7183,239.7475,239.465,239.465,4758.0
2024-06-04 15:30:00,245.73,245.8,245.56,245.63,3702.0,239.3676,239.4358,239.202,239.2702,3702.0
2024-06-04 15:35:00,245.64,245.65,245.38,245.58,7088.0,239.2799,239.2897,239.0266,239.2215,7088.0
2024-06-04 15:40:00,245.6,245.98,245.59,245.82,4059.0,239.2409,239.6111,239.2312,239.4553,4059.0
2024-06-04 15:45:00,245.81,246.04,245.69,245.86,4816.0,239.4455,239.6696,239.3286,239.4942,4816.0
2024-06-04 15:50:00,245.96,245.99,245.43,245.55,12300.0,239.5916,239.6209,239.0753,239.1922,12300.0
2024-06-04 15:55:00,245.57,245.84,245.45,245.65,50760.0,239.2117,239.4747,239.0948,239.2897,50760.0
2024-06-05 09:30:00,245.14,246.91,245.14,246.38,23703.0,238.7929,240.517,238.7929,240.0008,23703.0
2024-06-05 09:35:00,246.34,246.54,245.68,246.36,8576.0,239.9618,240.1566,239.3189,239.9813,8576.0
2024-06-05 09:40:00,246.06,246.21,245.51,245.51,7560.0,239.689,239.8352,239.1533,239.1533,7560.0
2024-06-05 09:45:00,245.51,245.51,244.88,245.06,3417.0,239.1533,239.1533,238.5396,238.7149,3417.0
2024-06-05 09:50:00,244.9,244.97,244.54,244.59,3093.0,238.5591,238.6273,238.2084,238.2571,3093.0
2024-06-05 09:55:00,244.59,244.59,244.39,244.42,2791.0,238.2571,238.2571,238.0623,238.0915,2791.0
2024-06-05 10:00:00,244.27,244.78,243.61,244.61,5255.0,237.9454,238.4422,237.3025,238.2766,5255.0
2024-06-05 10:05:00,244.61,244.68,243.58,243.66,7598.0,238.2766,238.3448,237.2732,237.3512,7598.0
2024-06-05 10:10:00,243.79,243.86,243.61,243.62,1099.0,237.4778,237.546,237.3025,237.3122,1099.0
2024-06-05 10:15:00,243.66,243.67,243.36,243.52,3143.0,237.3512,237.3609,237.0589,237.2148,3143.0
2024-06-05 10:20:00,243.6,243.82,243.53,243.67,3761.0,237.2927,237.507,237.2245,237.3609,3761.0
2024-06-05 10:25:00,243.74,243.97,243.59,243.79,5808.0,237.4291,237.6532,237.283,237.4778,5808.0
2024-06-05 10:30:00,243.96,244.44,243.96,244.16,3837.0,237.6434,238.111,237.6434,237.8382,3837.0
2024-06-05 10:35:00,244.25,244.64,244.24,244.5,1952.0,237.9259,238.3058,237.9162,238.1694,1952.0
2024-06-05 10:40:00,244.61,244.61,244.37,244.37,1700.0,238.2766,238.2766,238.0428,238.0428,1700.0
2024-06-05 10:45:00,244.4,244.55,244.28,244.55,3791.0,238.072,238.2181,237.9551,238.2181,3791.0
2024-06-05 10:50:00,244.46,244.99,244.46,244.96,5927.0,238.1305,238.6467,238.1305,238.6175,5927.0
2024-06-05 10:55:00,244.95,245.02,244.8,244.99,11198.0,238.6078,238.676,238.4617,238.6467,11198.0
2024-06-05 11:00:00,244.99,245.13,244.94,245.06,2813.0,238.6467,238.7831,238.598,238.7149,2813.0
2024-06-05 11:05:00,245.04,245.22,245.04,245.14,4039.0,238.6954,238.8708,238.6954,238.7929,4039.0
2024-06-05 11:10:00,245.14,245.22,244.96,245.0,2800.0,238.7929,238.8708,238.6175,238.6565,2800.0
2024-06-05 11:15:00,245.13,245.28,245.1,245.13,2942.0,238.7831,238.9292,238.7539,238.7831,2942.0
2024-06-05 11:20:00,245.18,245.46,245.05,245.34,3464.0,238.8318,239.1046,238.7052,238.9877,3464.0
2024-06-05 11:25:00,245.33,245.33,245.09,245.15,1421.0,238.9779,238.9779,238.7442,238.8026,1421.0
2024-06-05 11:30:00,245.15,245.15,245.04,245.08,1427.0,238.8026,238.8026,238.6954,238.7344,1427.0
2024-06-05 11:35:00,245.09,245.2,245.08,245.17,3347.0,238.7442,238.8513,238.7344,238.8221,3347.0
2024-06-05 11:40:00,245.18,245.28,245.08,245.15,2599.0,238.8318,238.9292,238.7344,238.8026,2599.0
2024-06-05 11:45:00,245.15,245.2,245.08,245.09,1365.0,238.8026,238.8513,238.7344,238.7442,1365.0
2024-06-05 11:50:00,245.07,245.1,244.98,245.07,1603.0,238.7247,238.7539,238.637,238.7247,1603.0
2024-06-05 11:55:00,245.0,245.19,245.0,245.17,1888.0,238.6565,238.8416,238.6565,238.8221,1888.0
2024-06-05 12:00:00,245.23,245.23,245.01,245.01,1691.0,238.8805,238.8805,238.6662,238.6662,1691.0
2024-06-05 12:05:00,245.06,245.17,245.02,245.13,2346.0,238.7149,238.8221,238.676,238.7831,2346.0
2024-06-05 12:10:00,245.11,245.15,245.07,245.08,2830.0,238.7636,238.8026,238.7247,238.7344,2830.0
2024-06-05 12:15:00,245.07,245.08,244.72,244.72,18574.0,238.7247,238.7344,238.3837,238.3837,18574.0
2024-06-05 12:20:00,244.59,244.9,244.57,244.9,3729.0,238.2571,238.5591,238.2376,238.5591,3729.0
2024-06-05 12:25:00,244.91,244.97,244.91,244.94,608.0,238.5688,238.6273,238.5688,238.598,608.0
2024-06-05 12:30:00,244.99,245.04,244.89,244.98,7961.0,238.6467,238.6954,238.5493,238.637,7961.0
2024-06-05 12:35:00,244.89,244.89,244.69,244.69,1456.0,238.5493,238.5493,238.3545,238.3545,1456.0
2024-06-05 12:40:00,244.76,244.91,244.75,244.75,1116.0,238.4227,238.5688,238.413,238.413,1116.0
2024-06-05 12:45:00,244.71,244.71,244.54,244.62,1547.0,238.374,238.374,238.2084,238.2863,1547.0
2024-06-05 12:50:00,244.61,244.62,244.47,244.56,1522.0,238.2766,238.2863,238.1402,238.2279,1522.0
2024-06-05 12:55:00,244.49,244.61,244.48,244.61,1068.0,238.1597,238.2766,238.1499,238.2766,1068.0
2024-06-05 13:00:00,244.54,244.55,244.38,244.5,1452.0,238.2084,238.2181,238.0525,238.1694,1452.0
2024-06-05 13:05:00,244.5,244.53,244.47,244.47,1003.0,238.1694,238.1987,238.1402,238.1402,1003.0
2024-06-05 13:10:00,244.53,244.56,244.28,244.36,1775.0,238.1987,238.2279,237.9551,238.0331,1775.0
2024-06-05 13:15:00,244.32,244.61,244.24,244.36,52347.0,237.9941,238.2766,237.9162,238.0331,52347.0
2024-06-05 13:20:00,244.41,244.54,244.35,244.45,3321.0,238.0818,238.2084,238.0233,238.1207,3321.0
2024-06-05 13:25:00,244.43,244.65,244.42,244.64,2186.0,238.1012,238.3155,238.0915,238.3058,2186.0
2024-06-05 13:30:00,244.68,244.71,244.59,244.71,1626.0,238.3448,238.374,238.2571,238.374,1626.0
2024-06-05 13:35:00,244.67,244.75,244.63,244.7,2046.0,238.335,238.413,238.2961,238.3643,2046.0
2024-06-05 13:40:00,244.68,244.7,244.64,244.7,1500.0,238.3448,238.3643,238.3058,238.3643,1500.0
2024-06-05 13:45:00,244.7,244.83,244.66,244.73,3210.0,238.3643,238.4909,238.3253,238.3935,3210.0
2024-06-05 13:50:00,244.72,244.72,244.52,244.53,1705.0,238.3837,238.3837,238.1889,238.1987,1705.0
2024-06-05 13:55:00,244.53,244.6,244.46,244.52,1619.0,238.1987,238.2668,238.1305,238.1889,1619.0
2024-06-05 14:00:00,244.52,244.52,244.35,244.5,2864.0,238.1889,238.1889,238.0233,238.1694,2864.0
2024-06-05 14:05:00,244.5,244.66,244.47,244.66,1001.0,238.1694,238.3253,238.1402,238.3253,1001.0
2024-06-05 14:10:00,244.77,244.93,244.77,244.9,1703.0,238.4324,238.5883,238.4324,238.5591,1703.0
2024-06-05 14:15:00,244.89,244.89,244.71,244.71,2807.0,238.5493,238.5493,238.374,238.374,2807.0
2024-06-05 14:20:00,244.81,244.82,244.7,244.78,1601.0,238.4714,238.4811,238.3643,238.4422,1601.0
2024-06-05 14:25:00,244.92,245.01,244.92,244.98,2823.0,238.5786,238.6662,238.5786,238.637,2823.0
2024-06-05 14:30:00,244.94,245.04,244.89,244.97,5305.0,238.598,238.6954,238.5493,238.6273,5305.0
2024-06-05 14:35:00,245.08,245.17,245.03,245.17,2194.0,238.7344,238.8221,238.6857,238.8221,2194.0
2024-06-05 14:40:00,245.12,245.13,244.99,245.05,3024.0,238.7734,238.7831,238.6467,238.7052,3024.0
2024-06-05 14:45:00,245.1,245.28,245.09,245.14,1640.0,238.7539,238.9292,238.7442,238.7929,1640.0
2024-06-05 14:50:00,245.23,245.25,245.18,245.25,1201.0,238.8805,238.9,238.8318,238.9,1201.0
2024-06-05 14:55:00,245.25,245.33,245.16,245.16,1963.0,238.9,238.9779,238.8123,238.8123,1963.0
2024-06-05 15:00:00,245.16,245.18,245.01,245.03,2996.0,238.8123,238.8318,238.6662,238.6857,2996.0
2024-06-05 15:05:00,245.02,245.06,244.83,244.84,1705.0,238.676,238.7149,238.4909,238.5006,1705.0
2024-06-05 15:10:00,244.78,244.78,244.57,244.69,2975.0,238.4422,238.4422,238.2376,238.3545,2975.0
2024-06-05 15:15:00,244.66,244.71,244.54,244.54,1962.0,238.3253,238.374,238.2084,238.2084,1962.0
2024-06-05 15:20:00,244.58,244.64,244.49,244.52,3488.0,238.2474,238.3058,238.1597,238.1889,3488.0
2024-06-05 15:25:00,244.52,244.55,244.27,244.45,5580.0,238.1889,238.2181,237.9454,238.1207,5580.0
2024-06-05 15:30:00,244.44,245.11,244.4,244.94,16588.0,238.111,238.7636,238.072,238.598,16588.0
2024-06-05 15:35:00,244.9,244.98,244.7,244.98,5949.0,238.5591,238.637,238.3643,238.637,5949.0
2024-06-05 15:40:00,245.0,245.09,244.93,244.98,5808.0,238.6565,238.7442,238.5883,238.637,5808.0
2024-06-05 15:45:00,245.0,245.1,244.91,245.06,5685.0,238.6565,238.7539,238.5688,238.7149,5685.0
2024-06-05 15:50:00,245.02,245.67,244.99,245.57,19260.0,238.676,239.3091,238.6467,239.2117,19260.0
2024-06-05 15:55:00,245.76,245.87,245.49,245.82,72874.0,239.3968,239.504,239.1338,239.4553,72874.0
2024-06-06 09:30:00,246.31,247.28,246.31,246.79,22481.0,239.9326,240.8774,239.9326,240.4001,22481.0
2024-06-06 09:35:00,246.67,246.9,246.22,246.81,3436.0,240.2832,240.5073,239.8449,240.4196,3436.0
2024-06-06 09:40:00,246.8,247.49,246.67,247.33,28326.0,240.4099,241.082,240.2832,240.9262,28326.0
2024-06-06 09:45:00,247.45,248.16,247.45,248.16,2327.0,241.043,241.7347,241.043,241.7347,2327.0
2024-06-06 09:50:00,248.15,248.81,247.88,248.81,10354.0,241.7249,242.3678,241.4619,242.3678,10354.0
2024-06-06 09:55:00,248.76,249.38,248.76,249.37,7149.0,242.3191,242.9231,242.3191,242.9133,7149.0
2024-06-06 10:00:00,249.53,249.54,248.26,248.27,4556.0,243.0692,243.0789,241.8321,241.8418,4556.0
2024-06-06 10:05:00,248.27,248.42,247.81,248.05,4855.0,241.8418,241.9879,241.3937,241.6275,4855.0
2024-06-06 10:10:00,248.05,248.19,247.46,248.19,8139.0,241.6275,241.7639,241.0528,241.7639,8139.0
2024-06-06 10:15:00,248.19,248.63,248.12,248.5,26637.0,241.7639,242.1925,241.6957,242.0659,26637.0
2024-06-06 10:20:00,248.42,248.53,247.99,248.31,16459.0,241.9879,242.0951,241.5691,241.8808,16459.0
2024-06-06 10:25:00,248.17,248.17,247.76,247.96,5090.0,241.7444,241.7444,241.345,241.5398,5090.0
2024-06-06 10:30:00,247.68,247.88,247.26,247.34,5102.0,241.2671,241.4619,240.858,240.9359,5102.0
2024-06-06 10:35:00,247.36,247.42,247.01,247.02,2459.0,240.9554,241.0138,240.6144,240.6242,2459.0
2024-06-06 10:40:00,247.01,247.09,246.56,246.77,3719.0,240.6144,240.6924,240.1761,240.3807,3719.0
2024-06-06 10:45:00,246.65,246.87,246.22,246.86,11774.0,240.2638,240.4781,239.8449,240.4683,11774.0
2024-06-06 10:50:00,246.85,247.31,246.85,247.3,2879.0,240.4586,240.9067,240.4586,240.8969,2879.0
2024-06-06 10:55:00,247.31,247.38,247.11,247.38,4051.0,240.9067,240.9749,240.7119,240.9749,4051.0
2024-06-06 11:00:00,247.15,247.3,247.1,247.13,2581.0,240.7508,240.8969,240.7021,240.7313,2581.0
2024-06-06 11:05:00,247.2,247.3,247.07,247.3,5081.0,240.7995,240.8969,240.6729,240.8969,5081.0
2024-06-06 11:10:00,247.26,247.42,247.22,247.32,4326.0,240.858,241.0138,240.819,240.9164,4326.0
2024-06-06 11:15:00,247.16,247.25,247.11,247.11,2478.0,240.7606,240.8482,240.7119,240.7119,2478.0
2024-06-06 11:20:00,246.98,247.39,246.88,247.37,19558.0,240.5852,240.9846,240.4878,240.9651,19558.0
2024-06-06 11:25:00,247.36,247.51,247.36,247.43,11547.0,240.9554,241.1015,240.9554,241.0236,11547.0
2024-06-06 11:30:00,247.37,247.73,247.37,247.47,7139.0,240.9651,241.3158,240.9651,241.0625,7139.0
2024-06-06 11:35:00,247.48,247.99,247.44,247.99,2986.0,241.0723,241.5691,241.0333,241.5691,2986.0
2024-06-06 11:40:00,248.04,248.08,247.9,247.95,3974.0,241.6178,241.6567,241.4814,241.5301,3974.0
2024-06-06 11:45:00,247.94,247.95,247.54,247.65,12064.0,241.5204,241.5301,241.1307,241.2379,12064.0
2024-06-06 11:50:00,247.65,247.74,247.46,247.49,4409.0,241.2379,241.3255,241.0528,241.082,4409.0
2024-06-06 11:55:00,247.49,247.65,247.49,247.61,2716.0,241.082,241.2379,241.082,241.1989,2716.0
2024-06-06 12:00:00,247.66,247.69,247.53,247.53,2560.0,241.2476,241.2768,241.121,241.121,2560.0
2024-06-06 12:05:00,247.56,247.63,247.46,247.52,2412.0,241.1502,241.2184,241.0528,241.1112,2412.0
2024-06-06 12:10:00,247.57,247.61,247.5,247.53,4052.0,241.1599,241.1989,241.0918,241.121,4052.0
2024-06-06 12:15:00,247.53,247.84,247.37,247.84,7268.0,241.121,241.423,240.9651,241.423,7268.0
2024-06-06 12:20:00,247.8,247.84,247.68,247.72,5436.0,241.384,241.423,241.2671,241.3061,5436.0
2024-06-06 12:25:00,247.8,247.84,247.76,247.8,3572.0,241.384,241.423,241.345,241.384,3572.0
2024-06-06 12:30:00,247.75,247.93,247.72,247.86,3083.0,241.3353,241.5106,241.3061,241.4424,3083.0
2024-06-06 12:35:00,247.86,247.94,247.71,247.77,4253.0,241.4424,241.5204,241.2963,241.3548,4253.0
2024-06-06 12:40:00,247.74,247.77,247.5,247.64,3569.0,241.3255,241.3548,241.0918,241.2281,3569.0
2024-06-06 12:45:00,247.65,247.69,247.54,247.64,1626.0,241.2379,241.2768,241.1307,241.2281,1626.0
2024-06-06 12:50:00,247.63,247.67,247.56,247.63,6855.0,241.2184,241.2574,241.1502,241.2184,6855.0
2024-06-06 12:55:00,247.66,247.66,247.52,247.63,14289.0,241.2476,241.2476,241.1112,241.2184,14289.0
2024-06-06 13:00:00,247.63,247.63,246.92,247.01,7041.0,241.2184,241.2184,240.5268,240.6144,7041.0
2024-06-06 13:05:00,246.99,247.16,246.9,247.09,4987.0,240.595,240.7606,240.5073,240.6924,4987.0
2024-06-06 13:10:00,246.99,247.25,246.93,247.25,4639.0,240.595,240.8482,240.5365,240.8482,4639.0
2024-06-06 13:15:00,247.37,247.42,247.2,247.42,4120.0,240.9651,241.0138,240.7995,241.0138,4120.0
2024-06-06 13:20:00,247.44,247.66,247.43,247.66,6527.0,241.0333,241.2476,241.0236,241.2476,6527.0
2024-06-06 13:25:00,247.66,248.01,247.61,247.88,43845.0,241.2476,241.5885,241.1989,241.4619,43845.0
2024-06-06 13:30:00,247.87,248.0,247.46,247.57,14274.0,241.4522,241.5788,241.0528,241.1599,14274.0
2024-06-06 13:35:00,247.59,247.65,247.4,247.4,7020.0,241.1794,241.2379,240.9943,240.9943,7020.0
2024-06-06 13:40:00,247.42,247.67,247.35,247.4,8283.0,241.0138,241.2574,240.9456,240.9943,8283.0
2024-06-06 13:45:00,247.42,247.7,247.42,247.43,4014.0,241.0138,241.2866,241.0138,241.0236,4014.0
2024-06-06 13:50:00,247.51,247.62,247.32,247.32,1401.0,241.1015,241.2086,240.9164,240.9164,1401.0
2024-06-06 13:55:00,247.32,247.37,247.25,247.25,2101.0,240.9164,240.9651,240.8482,240.8482,2101.0
2024-06-06 14:00:00,247.24,247.29,247.06,247.11,1810.0,240.8385,240.8872,240.6631,240.7119,1810.0
2024-06-06 14:05:00,247.01,247.05,246.92,246.94,3937.0,240.6144,240.6534,240.5268,240.5463,3937.0
2024-06-06 14:10:00,246.97,247.23,246.88,247.17,5086.0,240.5755,240.8287,240.4878,240.7703,5086.0
2024-06-06 14:15:00,247.17,247.4,247.1,247.4,2183.0,240.7703,240.9943,240.7021,240.9943,2183.0
2024-06-06 14:20:00,247.39,247.42,247.23,247.24,3328.0,240.9846,241.0138,240.8287,240.8385,3328.0
2024-06-06 14:25:00,247.28,247.56,247.22,247.56,4150.0,240.8774,241.1502,240.819,241.1502,4150.0
2024-06-06 14:30:00,247.51,247.53,247.18,247.28,1997.0,241.1015,241.121,240.78,240.8774,1997.0
2024-06-06 14:35:00,247.17,247.32,247.15,247.29,2490.0,240.7703,240.9164,240.7508,240.8872,2490.0
2024-06-06 14:40:00,247.29,247.43,247.28,247.34,2103.0,240.8872,241.0236,240.8774,240.9359,2103.0
2024-06-06 14:45:00,247.33,247.47,247.29,247.43,900.0,240.9262,241.0625,240.8872,241.0236,900.0
2024-06-06 14:50:00,247.48,247.73,247.48,247.66,4689.0,241.0723,241.3158,241.0723,241.2476,4689.0
2024-06-06 14:55:00,247.7,247.83,247.7,247.81,4691.0,241.2866,241.4132,241.2866,241.3937,4691.0
2024-06-06 15:00:00,247.74,247.82,247.68,247.82,5330.0,241.3255,241.4035,241.2671,241.4035,5330.0
2024-06-06 15:05:00,247.82,247.88,247.77,247.79,6155.0,241.4035,241.4619,241.3548,241.3742,6155.0
2024-06-06 15:10:00,247.76,247.93,247.75,247.8,5927.0,241.345,241.5106,241.3353,241.384,5927.0
2024-06-06 15:15:00,247.85,247.87,247.63,247.63,5672.0,241.4327,241.4522,241.2184,241.2184,5672.0
2024-06-06 15:20:00,247.67,247.69,247.58,247.69,3793.0,241.2574,241.2768,241.1697,241.2768,3793.0
2024-06-06 15:25:00,247.72,247.8,247.53,247.73,8679.0,241.3061,241.384,241.121,241.3158,8679.0
2024-06-06 15:30:00,247.79,247.89,247.63,247.63,10524.0,241.3742,241.4717,241.2184,241.2184,10524.0
2024-06-06 15:35:00,247.7,247.94,247.68,247.87,6837.0,241.2866,241.5204,241.2671,241.4522,6837.0
2024-06-06 15:40:00,247.86,247.9,247.63,247.7,12858.0,241.4424,241.4814,241.2184,241.2866,12858.0
2024-06-06 15:45:00,247.69,247.72,247.52,247.59,16519.0,241.2768,241.3061,241.1112,241.1794,16519.0
2024-06-06 15:50:00,247.62,247.93,247.6,247.9,43794.0,241.2086,241.5106,241.1892,241.4814,43794.0
2024-06-06 15:55:00,247.91,248.11,247.89,247.97,48714.0,241.4911,241.686,241.4717,241.5496,48714.0
2024-06-07 09:30:00,248.89,248.98,247.94,248.88,24176.0,242.4458,242.5334,241.5204,242.436,24176.0
2024-06-07 09:35:00,248.98,249.98,248.88,249.66,27031.0,242.5334,243.5075,242.436,243.1958,27031.0
2024-06-07 09:40:00,249.61,249.66,248.66,249.21,4828.0,243.1471,243.1958,242.2217,242.7575,4828.0
2024-06-07 09:45:00,249.05,249.59,249.04,249.58,7778.0,242.6016,243.1276,242.5919,243.1179,7778.0
2024-06-07 09:50:00,249.4,250.16,249.21,250.16,9386.0,242.9426,243.6829,242.7575,243.6829,9386.0
2024-06-07 09:55:00,250.15,250.72,249.93,250.71,9144.0,243.6731,244.2284,243.4588,244.2186,9144.0
2024-06-07 10:00:00,250.7,250.72,250.1,250.52,35323.0,244.2089,244.2284,243.6244,244.0336,35323.0
2024-06-07 10:05:00,250.52,251.4,250.52,251.4,5422.0,244.0336,244.8908,244.0336,244.8908,5422.0
2024-06-07 10:10:00,251.24,251.83,251.24,251.8,7367.0,244.7349,245.3096,244.7349,245.2804,7367.0
2024-06-07 10:15:00,251.88,252.29,251.88,252.18,6418.0,245.3583,245.7577,245.3583,245.6506,6418.0
2024-06-07 10:20:00,252.18,252.63,252.1,252.62,5546.0,245.6506,246.0889,245.5727,246.0792,5546.0
2024-06-07 10:25:00,252.58,252.95,252.54,252.78,11246.0,246.0402,246.4006,246.0013,246.235,11246.0
2024-06-07 10:30:00,252.74,252.74,251.74,252.03,50600.0,246.1961,246.1961,245.222,245.5045,50600.0
2024-06-07 10:35:00,252.18,252.87,252.12,252.87,7768.0,245.6506,246.3227,245.5921,246.3227,7768.0
2024-06-07 10:40:00,252.9,252.98,252.64,252.66,11338.0,246.3519,246.4299,246.0987,246.1182,11338.0
2024-06-07 10:45:00,252.79,252.79,252.43,252.43,6459.0,246.2448,246.2448,245.8941,245.8941,6459.0
2024-06-07 10:50:00,252.43,252.51,252.09,252.13,12421.0,245.8941,245.972,245.5629,245.6019,12421.0
2024-06-07 10:55:00,252.13,252.21,251.9,252.08,6487.0,245.6019,245.6798,245.3778,245.5532,6487.0
2024-06-07 11:00:00,251.91,251.91,251.47,251.68,7797.0,245.3876,245.3876,244.959,245.1635,7797.0
2024-06-07 11:05:00,251.61,251.61,251.3,251.41,4391.0,245.0953,245.0953,244.7934,244.9005,4391.0
2024-06-07 11:10:00,251.38,251.69,251.36,251.69,2634.0,244.8713,245.1733,244.8518,245.1733,2634.0
2024-06-07 11:15:00,251.62,252.29,251.5,252.29,18586.0,245.1051,245.7577,244.9882,245.7577,18586.0
2024-06-07 11:20:00,252.32,252.36,252.11,252.34,4766.0,245.787,245.8259,245.5824,245.8064,4766.0
2024-06-07 11:25:00,252.36,252.42,252.23,252.23,5486.0,245.8259,245.8844,245.6993,245.6993,5486.0
2024-06-07 11:30:00,252.21,252.39,252.03,252.3,15006.0,245.6798,245.8551,245.5045,245.7675,15006.0
2024-06-07 11:35:00,252.26,252.33,252.12,252.12,4350.0,245.7285,245.7967,245.5921,245.5921,4350.0
2024-06-07 11:40:00,252.12,252.36,252.12,252.22,2400.0,245.5921,245.8259,245.5921,245.6895,2400.0
2024-06-07 11:45:00,252.25,252.54,252.25,252.5,3857.0,245.7188,246.0013,245.7188,245.9623,3857.0
2024-06-07 11:50:00,252.51,252.51,252.29,252.46,5695.0,245.972,245.972,245.7577,245.9233,5695.0
2024-06-07 11:55:00,252.5,252.63,252.5,252.58,1360.0,245.9623,246.0889,245.9623,246.0402,1360.0
2024-06-07 12:00:00,252.58,252.58,252.46,252.5,3539.0,246.0402,246.0402,245.9233,245.9623,3539.0
2024-06-07 12:05:00,252.55,252.62,252.44,252.44,14061.0,246.011,246.0792,245.9038,245.9038,14061.0
2024-06-07 12:10:00,252.48,252.54,252.37,252.37,1828.0,245.9428,246.0013,245.8357,245.8357,1828.0
2024-06-07 12:15:00,252.4,252.54,252.3,252.3,2579.0,245.8649,246.0013,245.7675,245.7675,2579.0
2024-06-07 12:20:00,252.39,252.43,252.33,252.33,1865.0,245.8551,245.8941,245.7967,245.7967,1865.0
2024-06-07 12:25:00,252.27,252.5,252.27,252.5,1783.0,245.7382,245.9623,245.7382,245.9623,1783.0
2024-06-07 12:30:00,252.5,252.58,252.48,252.48,5077.0,245.9623,246.0402,245.9428,245.9428,5077.0
2024-06-07 12:35:00,252.43,252.52,252.23,252.42,3534.0,245.8941,245.9818,245.6993,245.8844,3534.0
2024-06-07 12:40:00,252.42,252.51,252.4,252.42,1946.0,245.8844,245.972,245.8649,245.8844,1946.0
2024-06-07 12:45:00,252.48,252.48,252.28,252.44,4274.0,245.9428,245.9428,245.748,245.9038,4274.0
2024-06-07 12:50:00,252.45,252.61,252.45,252.57,2750.0,245.9136,246.0694,245.9136,246.0305,2750.0
2024-06-07 12:55:00,252.58,253.1,252.56,253.1,4452.0,246.0402,246.5468,246.0207,246.5468,4452.0
2024-06-07 13:00:00,252.94,253.01,252.52,252.53,2951.0,246.3909,246.4591,245.9818,245.9915,2951.0
2024-06-07 13:05:00,252.53,252.6,252.46,252.46,2273.0,245.9915,246.0597,245.9233,245.9233,2273.0
2024-06-07 13:10:00,252.48,252.64,252.38,252.64,4572.0,245.9428,246.0987,245.8454,246.0987,4572.0
2024-06-07 13:15:00,252.58,252.73,252.54,252.73,2200.0,246.0402,246.1863,246.0013,246.1863,2200.0
2024-06-07 13:20:00,252.64,252.89,252.62,252.85,1635.0,246.0987,246.3422,246.0792,246.3032,1635.0
2024-06-07 13:25:00,252.92,252.92,252.76,252.84,2496.0,246.3714,246.3714,246.2156,246.2935,2496.0
2024-06-07 13:30:00,252.82,252.82,252.66,252.71,3438.0,246.274,246.274,246.1182,246.1669,3438.0
2024-06-07 13:35:00,252.69,252.96,252.64,252.88,9992.0,246.1474,246.4104,246.0987,246.3325,9992.0
2024-06-07 13:40:00,252.88,252.88,252.75,252.86,3558.0,246.3325,246.3325,246.2058,246.313,3558.0
2024-06-07 13:45:00,252.81,252.81,252.77,252.8,549.0,246.2643,246.2643,246.2253,246.2545,549.0
2024-06-07 13:50:00,252.84,252.84,252.72,252.72,2064.0,246.2935,246.2935,246.1766,246.1766,2064.0
2024-06-07 13:55:00,252.76,252.82,252.59,252.59,3402.0,246.2156,246.274,246.05,246.05,3402.0
2024-06-07 14:00:00,252.55,252.55,252.19,252.25,3726.0,246.011,246.011,245.6603,245.7188,3726.0
2024-06-07 14:05:00,252.08,252.08,251.63,251.63,2054.0,245.5532,245.5532,245.1148,245.1148,2054.0
2024-06-07 14:10:00,251.7,252.03,251.64,251.92,4521.0,245.183,245.5045,245.1246,245.3973,4521.0
2024-06-07 14:15:00,251.92,251.97,251.66,251.83,3878.0,245.3973,245.446,245.144,245.3096,3878.0
2024-06-07 14:20:00,251.83,252.05,251.83,252.05,3460.0,245.3096,245.5239,245.3096,245.5239,3460.0
2024-06-07 14:25:00,252.0,252.18,252.0,252.06,2773.0,245.4752,245.6506,245.4752,245.5337,2773.0
2024-06-07 14:30:00,252.1,252.19,252.01,252.04,3048.0,245.5727,245.6603,245.485,245.5142,3048.0
2024-06-07 14:35:00,252.03,252.24,251.99,252.13,3252.0,245.5045,245.709,245.4655,245.6019,3252.0
2024-06-07 14:40:00,252.07,252.2,251.96,251.96,3472.0,245.5434,245.6701,245.4363,245.4363,3472.0
2024-06-07 14:45:00,252.01,252.29,252.01,252.24,2453.0,245.485,245.7577,245.485,245.709,2453.0
2024-06-07 14:50:00,252.14,252.17,251.85,251.99,4242.0,245.6116,245.6408,245.3291,245.4655,4242.0
2024-06-07 14:55:00,252.17,252.17,252.04,252.1,1991.0,245.6408,245.6408,245.5142,245.5727,1991.0
2024-06-07 15:00:00,251.98,252.03,251.65,251.88,4702.0,245.4558,245.5045,245.1343,245.3583,4702.0
2024-06-07 15:05:00,251.88,251.88,251.71,251.78,2301.0,245.3583,245.3583,245.1927,245.2609,2301.0
2024-06-07 15:10:00,251.75,251.84,251.49,251.84,5113.0,245.2317,245.3194,244.9784,245.3194,5113.0
2024-06-07 15:15:00,251.91,252.17,251.7,251.7,5402.0,245.3876,245.6408,245.183,245.183,5402.0
2024-06-07 15:20:00,251.7,251.84,251.62,251.77,3260.0,245.183,245.3194,245.1051,245.2512,3260.0
2024-06-07 15:25:00,251.7,251.79,251.61,251.73,3360.0,245.183,245.2707,245.0953,245.2122,3360.0
2024-06-07 15:30:00,251.77,252.09,251.69,251.96,16433.0,245.2512,245.5629,245.1733,245.4363,16433.0
2024-06-07 15:35:00,251.92,252.06,251.85,251.97,9901.0,245.3973,245.5337,245.3291,245.446,9901.0
2024-06-07 15:40:00,252.0,252.05,251.75,252.01,42818.0,245.4752,245.5239,245.2317,245.485,42818.0
2024-06-07 15:45:00,252.04,252.22,251.9,252.02,23021.0,245.5142,245.6895,245.3778,245.4947,23021.0
2024-06-07 15:50:00,252.02,252.08,251.41,251.97,42701.0,245.4947,245.5532,244.9005,245.446,42701.0
2024-06-07 15:55:00,251.76,252.44,251.76,252.2,100742.0,245.2415,245.9038,245.2415,245.6701,100742.0
2024-06-10 09:30:00,251.28,252.19,250.82,251.13,15769.0,244.7739,245.6603,244.3258,244.6278,15769.0
2024-06-10 09:35:00,251.12,251.15,250.06,250.16,3138.0,244.618,244.6472,243.5855,243.6829,3138.0
2024-06-10 09:40:00,250.01,250.29,249.68,250.0,10338.0,243.5368,243.8095,243.2153,243.527,10338.0
2024-06-10 09:45:00,250.01,250.02,248.97,249.01,27020.0,243.5368,243.5465,242.5237,242.5627,27020.0
2024-06-10 09:50:00,249.14,249.9,249.01,249.26,33686.0,242.6893,243.4296,242.5627,242.8062,33686.0
2024-06-10 09:55:00,249.33,249.86,248.73,249.86,46206.0,242.8744,243.3906,242.2899,243.3906,46206.0
2024-06-10 10:00:00,249.74,250.03,248.55,248.61,13881.0,243.2738,243.5562,242.1146,242.173,13881.0
2024-06-10 10:05:00,248.61,248.71,248.4,248.49,16389.0,242.173,242.2704,241.9685,242.0561,16389.0
2024-06-10 10:10:00,248.45,248.8,248.44,248.61,4571.0,242.0172,242.3581,242.0074,242.173,4571.0
2024-06-10 10:15:00,248.61,248.99,248.15,248.15,4544.0,242.173,242.5432,241.7249,241.7249,4544.0
2024-06-10 10:20:00,247.75,247.75,247.14,247.2,6550.0,241.3353,241.3353,240.7411,240.7995,6550.0
2024-06-10 10:25:00,247.19,247.39,246.79,246.86,12526.0,240.7898,240.9846,240.4001,240.4683,12526.0
2024-06-10 10:30:00,246.95,247.0,246.43,246.43,11518.0,240.556,240.6047,240.0495,240.0495,11518.0
2024-06-10 10:35:00,246.18,246.38,244.94,245.08,27281.0,239.8059,240.0008,238.598,238.7344,27281.0
2024-06-10 10:40:00,245.18,245.18,243.69,244.39,24793.0,238.8318,238.8318,237.3804,238.0623,24793.0
2024-06-10 10:45:00,244.45,244.95,244.29,244.63,7755.0,238.1207,238.6078,237.9649,238.2961,7755.0
2024-06-10 10:50:00,244.91,245.24,244.83,245.08,5705.0,238.5688,238.8903,238.4909,238.7344,5705.0
2024-06-10 10:55:00,244.88,245.18,244.28,244.34,12045.0,238.5396,238.8318,237.9551,238.0136,12045.0
2024-06-10 11:00:00,244.19,244.3,243.92,244.29,6365.0,237.8675,237.9746,237.6044,237.9649,6365.0
2024-06-10 11:05:00,244.29,245.23,244.29,245.23,3814.0,237.9649,238.8805,237.9649,238.8805,3814.0
2024-06-10 11:10:00,245.2,245.24,245.01,245.23,4698.0,238.8513,238.8903,238.6662,238.8805,4698.0
2024-06-10 11:15:00,245.23,245.57,245.06,245.57,3114.0,238.8805,239.2117,238.7149,239.2117,3114.0
2024-06-10 11:20:00,245.65,245.78,245.13,245.13,11431.0,239.2897,239.4163,238.7831,238.7831,11431.0
2024-06-10 11:25:00,245.13,245.13,244.86,244.87,6423.0,238.7831,238.7831,238.5201,238.5298,6423.0
2024-06-10 11:30:00,244.87,245.36,244.54,244.67,14493.0,238.5298,239.0072,238.2084,238.335,14493.0
2024-06-10 11:35:00,244.52,244.64,244.37,244.54,8260.0,238.1889,238.3058,238.0428,238.2084,8260.0
2024-06-10 11:40:00,244.57,245.21,244.57,245.19,4054.0,238.2376,238.861,238.2376,238.8416,4054.0
2024-06-10 11:45:00,245.1,245.13,244.6,244.65,5741.0,238.7539,238.7831,238.2668,238.3155,5741.0
2024-06-10 11:50:00,244.66,244.89,244.6,244.85,8018.0,238.3253,238.5493,238.2668,238.5104,8018.0
2024-06-10 11:55:00,244.91,245.02,244.66,244.97,6129.0,238.5688,238.676,238.3253,238.6273,6129.0
2024-06-10 12:00:00,244.97,244.99,244.57,244.94,7132.0,238.6273,238.6467,238.2376,238.598,7132.0
2024-06-10 12:05:00,244.97,245.1,244.44,244.75,17091.0,238.6273,238.7539,238.111,238.413,17091.0
2024-06-10 12:10:00,244.65,244.67,244.29,244.57,4710.0,238.3155,238.335,237.9649,238.2376,4710.0
2024-06-10 12:15:00,244.53,244.63,244.32,244.5,5010.0,238.1987,238.2961,237.9941,238.1694,5010.0
2024-06-10 12:20:00,244.59,245.05,244.54,245.0,4525.0,238.2571,238.7052,238.2084,238.6565,4525.0
2024-06-10 12:25:00,245.03,245.54,245.03,245.49,3987.0,238.6857,239.1825,238.6857,239.1338,3987.0
2024-06-10 12:30:00,245.49,245.6,245.4,245.58,2757.0,239.1338,239.2409,239.0461,239.2215,2757.0
2024-06-10 12:35:00,245.56,245.66,245.44,245.44,2621.0,239.202,239.2994,239.0851,239.0851,2621.0
2024-06-10 12:40:00,245.46,245.46,245.12,245.29,2327.0,239.1046,239.1046,238.7734,238.939,2327.0
2024-06-10 12:45:00,245.3,245.5,245.04,245.12,4835.0,238.9487,239.1435,238.6954,238.7734,4835.0
2024-06-10 12:50:00,245.12,245.46,245.12,245.46,3989.0,238.7734,239.1046,238.7734,239.1046,3989.0
2024-06-10 12:55:00,245.5,245.55,244.97,244.97,2300.0,239.1435,239.1922,238.6273,238.6273,2300.0
2024-06-10 13:00:00,244.98,245.02,244.85,244.85,3497.0,238.637,238.676,238.5104,238.5104,3497.0
2024-06-10 13:05:00,244.96,244.99,244.61,244.61,963.0,238.6175,238.6467,238.2766,238.2766,963.0
2024-06-10 13:10:00,244.73,244.81,244.62,244.81,2594.0,238.3935,238.4714,238.2863,238.4714,2594.0
2024-06-10 13:15:00,244.81,245.13,244.81,245.13,3010.0,238.4714,238.7831,238.4714,238.7831,3010.0
2024-06-10 13:20:00,245.15,245.38,245.13,245.28,1806.0,238.8026,239.0266,238.7831,238.9292,1806.0
2024-06-10 13:25:00,245.28,245.35,245.21,245.34,1008.0,238.9292,238.9974,238.861,238.9877,1008.0
2024-06-10 13:30:00,245.35,245.48,245.28,245.45,3997.0,238.9974,239.1241,238.9292,239.0948,3997.0
2024-06-10 13:35:00,245.64,245.73,245.48,245.68,4074.0,239.2799,239.3676,239.1241,239.3189,4074.0
2024-06-10 13:40:00,245.76,245.89,245.61,245.89,1387.0,239.3968,239.5234,239.2507,239.5234,1387.0
2024-06-10 13:45:00,245.99,246.14,245.97,246.05,1505.0,239.6209,239.767,239.6014,239.6793,1505.0
2024-06-10 13:50:00,246.05,246.05,245.48,245.48,3800.0,239.6793,239.6793,239.1241,239.1241,3800.0
2024-06-10 13:55:00,245.55,245.55,245.23,245.26,6443.0,239.1922,239.1922,238.8805,238.9098,6443.0
2024-06-10 14:00:00,245.24,245.39,245.1,245.2,3584.0,238.8903,239.0364,238.7539,238.8513,3584.0
2024-06-10 14:05:00,245.2,245.76,245.15,245.73,5757.0,238.8513,239.3968,238.8026,239.3676,5757.0
2024-06-10 14:10:00,245.69,245.69,245.39,245.53,3542.0,239.3286,239.3286,239.0364,239.1728,3542.0
2024-06-10 14:15:00,245.56,245.98,245.56,245.97,3906.0,239.202,239.6111,239.202,239.6014,3906.0
2024-06-10 14:20:00,245.97,246.09,245.81,245.81,3599.0,239.6014,239.7183,239.4455,239.4455,3599.0
2024-06-10 14:25:00,245.85,246.0,245.71,245.88,4532.0,239.4845,239.6306,239.3481,239.5137,4532.0
2024-06-10 14:30:00,245.88,246.16,245.88,245.97,4686.0,239.5137,239.7864,239.5137,239.6014,4686.0
2024-06-10 14:35:00,246.2,246.3,245.96,246.19,4480.0,239.8254,239.9228,239.5916,239.8157,4480.0
2024-06-10 14:40:00,246.09,246.1,245.68,245.73,2363.0,239.7183,239.728,239.3189,239.3676,2363.0
2024-06-10 14:45:00,245.76,245.91,245.71,245.71,2703.0,239.3968,239.5429,239.3481,239.3481,2703.0
2024-06-10 14:50:00,245.67,245.9,245.64,245.78,3281.0,239.3091,239.5332,239.2799,239.4163,3281.0
2024-06-10 14:55:00,245.81,246.21,245.81,246.17,2406.0,239.4455,239.8352,239.4455,239.7962,2406.0
2024-06-10 15:00:00,246.16,246.35,246.14,246.35,1684.0,239.7864,239.9715,239.767,239.9715,1684.0
2024-06-10 15:05:00,246.31,246.4,246.26,246.26,3980.0,239.9326,240.0202,239.8839,239.8839,3980.0
2024-06-10 15:10:00,246.26,246.36,246.09,246.32,2917.0,239.8839,239.9813,239.7183,239.9423,2917.0
2024-06-10 15:15:00,246.41,246.41,246.07,246.1,3057.0,240.03,240.03,239.6988,239.728,3057.0
2024-06-10 15:20:00,246.11,246.23,245.83,245.91,9815.0,239.7377,239.8546,239.465,239.5429,9815.0
2024-06-10 15:25:00,245.91,246.1,245.85,246.02,7121.0,239.5429,239.728,239.4845,239.6501,7121.0
2024-06-10 15:30:00,246.08,246.2,245.95,246.09,8504.0,239.7085,239.8254,239.5819,239.7183,8504.0
2024-06-10 15:35:00,246.13,246.14,246.04,246.08,5938.0,239.7572,239.767,239.6696,239.7085,5938.0
2024-06-10 15:40:00,246.13,246.17,245.9,245.9,8375.0,239.7572,239.7962,239.5332,239.5332,8375.0
2024-06-10 15:45:00,245.93,246.51,245.89,246.37,8954.0,239.5624,240.1274,239.5234,239.991,8954.0
2024-06-10 15:50:00,246.29,246.82,246.13,246.66,28301.0,239.9131,240.4294,239.7572,240.2735,28301.0
2024-06-10 15:55:00,246.56,246.95,246.35,246.94,58635.0,240.1761,240.556,239.9715,240.5463,58635.0
2024-06-11 09:30:00,246.81,247.93,245.2,247.6,25449.0,240.4196,241.5106,238.8513,241.1892,25449.0
2024-06-11 09:35:00,247.59,247.59,246.01,247.22,14184.0,241.1794,241.1794,239.6403,240.819,14184.0
2024-06-11 09:40:00,247.08,247.13,245.39,245.61,6982.0,240.6826,240.7313,239.0364,239.2507,6982.0
2024-06-11 09:45:00,245.23,245.23,243.72,244.37,13677.0,238.8805,238.8805,237.4096,238.0428,13677.0
2024-06-11 09:50:00,244.31,244.6,244.08,244.08,6626.0,237.9843,238.2668,237.7603,237.7603,6626.0
2024-06-11 09:55:00,244.28,244.74,244.0,244.74,6661.0,237.9551,238.4032,237.6824,238.4032,6661.0
2024-06-11 10:00:00,244.5,244.78,244.34,244.44,4775.0,238.1694,238.4422,238.0136,238.111,4775.0
2024-06-11 10:05:00,244.41,244.97,244.4,244.76,2599.0,238.0818,238.6273,238.072,238.4227,2599.0
2024-06-11 10:10:00,245.06,245.27,245.01,245.27,1228.0,238.7149,238.9195,238.6662,238.9195,1228.0
2024-06-11 10:15:00,245.31,245.41,244.9,245.34,5290.0,238.9585,239.0559,238.5591,238.9877,5290.0
2024-06-11 10:20:00,245.25,245.44,245.14,245.31,5471.0,238.9,239.0851,238.7929,238.9585,5471.0
2024-06-11 10:25:00,245.36,245.64,245.36,245.44,1444.0,239.0072,239.2799,239.0072,239.0851,1444.0
2024-06-11 10:30:00,245.37,245.69,245.31,245.69,4788.0,239.0169,239.3286,238.9585,239.3286,4788.0
2024-06-11 10:35:00,245.74,245.74,245.45,245.45,3770.0,239.3773,239.3773,239.0948,239.0948,3770.0
2024-06-11 10:40:00,245.44,245.44,244.53,244.66,4791.0,239.0851,239.0851,238.1987,238.3253,4791.0
2024-06-11 10:45:00,244.68,245.16,244.64,245.12,7495.0,238.3448,238.8123,238.3058,238.7734,7495.0
2024-06-11 10:50:00,245.13,245.14,244.35,244.68,6319.0,238.7831,238.7929,238.0233,238.3448,6319.0
2024-06-11 10:55:00,244.95,245.06,244.62,245.06,3945.0,238.6078,238.7149,238.2863,238.7149,3945.0
2024-06-11 11:00:00,244.98,245.06,244.72,244.82,4630.0,238.637,238.7149,238.3837,238.4811,4630.0
2024-06-11 11:05:00,244.81,244.81,244.47,244.67,5356.0,238.4714,238.4714,238.1402,238.335,5356.0
2024-06-11 11:10:00,244.68,244.87,244.44,244.84,7095.0,238.3448,238.5298,238.111,238.5006,7095.0
2024-06-11 11:15:00,244.94,245.09,244.89,244.97,4988.0,238.598,238.7442,238.5493,238.6273,4988.0
2024-06-11 11:20:00,245.05,245.18,244.89,245.18,2283.0,238.7052,238.8318,238.5493,238.8318,2283.0
2024-06-11 11:25:00,245.12,245.12,244.66,244.76,6758.0,238.7734,238.7734,238.3253,238.4227,6758.0
2024-06-11 11:30:00,244.71,245.16,244.71,244.82,3999.0,238.374,238.8123,238.374,238.4811,3999.0
2024-06-11 11:35:00,244.84,244.84,244.73,244.82,2009.0,238.5006,238.5006,238.3935,238.4811,2009.0
2024-06-11 11:40:00,244.81,245.22,244.81,245.18,7405.0,238.4714,238.8708,238.4714,238.8318,7405.0
2024-06-11 11:45:00,245.24,245.65,245.17,245.43,4190.0,238.8903,239.2897,238.8221,239.0753,4190.0
2024-06-11 11:50:00,245.39,245.51,245.1,245.19,4089.0,239.0364,239.1533,238.7539,238.8416,4089.0
2024-06-11 11:55:00,245.1,245.14,244.89,244.97,3764.0,238.7539,238.7929,238.5493,238.6273,3764.0
2024-06-11 12:00:00,244.97,244.99,244.74,244.74,3340.0,238.6273,238.6467,238.4032,238.4032,3340.0
2024-06-11 12:05:00,244.84,244.97,244.64,244.89,7713.0,238.5006,238.6273,238.3058,238.5493,7713.0
2024-06-11 12:10:00,244.96,245.0,244.54,244.79,5247.0,238.6175,238.6565,238.2084,238.4519,5247.0
2024-06-11 12:15:00,244.83,244.91,244.57,244.71,5404.0,238.4909,238.5688,238.2376,238.374,5404.0
2024-06-11 12:20:00,244.72,244.8,244.16,244.19,8256.0,238.3837,238.4617,237.8382,237.8675,8256.0
2024-06-11 12:25:00,244.42,244.42,244.21,244.24,2134.0,238.0915,238.0915,237.8869,237.9162,2134.0
2024-06-11 12:30:00,244.32,244.51,244.31,244.48,3411.0,237.9941,238.1792,237.9843,238.1499,3411.0
2024-06-11 12:35:00,244.56,244.89,244.48,244.89,3632.0,238.2279,238.5493,238.1499,238.5493,3632.0
2024-06-11 12:40:00,245.01,245.01,244.56,244.57,5867.0,238.6662,238.6662,238.2279,238.2376,5867.0
2024-06-11 12:45:00,244.63,244.78,244.24,244.28,3420.0,238.2961,238.4422,237.9162,237.9551,3420.0
2024-06-11 12:50:00,244.23,244.37,244.06,244.24,6215.0,237.9064,238.0428,237.7408,237.9162,6215.0
2024-06-11 12:55:00,244.21,244.46,244.2,244.36,2502.0,237.8869,238.1305,237.8772,238.0331,2502.0
2024-06-11 13:00:00,244.49,244.89,244.28,244.89,3363.0,238.1597,238.5493,237.9551,238.5493,3363.0
2024-06-11 13:05:00,244.86,244.98,244.79,244.84,3447.0,238.5201,238.637,238.4519,238.5006,3447.0
2024-06-11 13:10:00,244.88,245.21,244.87,245.2,2348.0,238.5396,238.861,238.5298,238.8513,2348.0
2024-06-11 13:15:00,245.2,245.38,245.18,245.27,2280.0,238.8513,239.0266,238.8318,238.9195,2280.0
2024-06-11 13:20:00,245.29,245.64,245.28,245.59,3219.0,238.939,239.2799,238.9292,239.2312,3219.0
2024-06-11 13:25:00,245.59,245.68,245.44,245.59,3253.0,239.2312,239.3189,239.0851,239.2312,3253.0
2024-06-11 13:30:00,245.55,245.75,245.55,245.63,2234.0,239.1922,239.3871,239.1922,239.2702,2234.0
2024-06-11 13:35:00,245.57,245.64,245.51,245.51,2162.0,239.2117,239.2799,239.1533,239.1533,2162.0
2024-06-11 13:40:00,245.53,245.71,245.52,245.65,3027.0,239.1728,239.3481,239.163,239.2897,3027.0
2024-06-11 13:45:00,245.7,245.81,245.59,245.6,6350.0,239.3384,239.4455,239.2312,239.2409,6350.0
2024-06-11 13:50:00,245.63,245.92,245.59,245.85,3056.0,239.2702,239.5527,239.2312,239.4845,3056.0
2024-06-11 13:55:00,245.89,245.94,245.72,245.84,3291.0,239.5234,239.5721,239.3578,239.4747,3291.0
2024-06-11 14:00:00,245.97,246.07,245.89,246.0,3025.0,239.6014,239.6988,239.5234,239.6306,3025.0
2024-06-11 14:05:00,246.0,246.05,245.87,245.88,4692.0,239.6306,239.6793,239.504,239.5137,4692.0
2024-06-11 14:10:00,245.88,246.2,245.88,246.2,4245.0,239.5137,239.8254,239.5137,239.8254,4245.0
2024-06-11 14:15:00,246.27,246.33,246.15,246.25,4655.0,239.8936,239.952,239.7767,239.8741,4655.0
2024-06-11 14:20:00,246.21,246.53,246.2,246.44,5193.0,239.8352,240.1469,239.8254,240.0592,5193.0
2024-06-11 14:25:00,246.44,246.64,246.38,246.64,6629.0,240.0592,240.254,240.0008,240.254,6629.0
2024-06-11 14:30:00,246.7,246.79,246.49,246.49,4423.0,240.3125,240.4001,240.1079,240.1079,4423.0
2024-06-11 14:35:00,246.53,246.61,246.4,246.47,3675.0,240.1469,240.2248,240.0202,240.0884,3675.0
2024-06-11 14:40:00,246.51,246.81,246.46,246.67,4733.0,240.1274,240.4196,240.0787,240.2832,4733.0
2024-06-11 14:45:00,246.59,246.86,246.59,246.78,3159.0,240.2053,240.4683,240.2053,240.3904,3159.0
2024-06-11 14:50:00,246.74,246.83,246.6,246.68,2802.0,240.3514,240.4391,240.2151,240.293,2802.0
2024-06-11 14:55:00,246.69,246.69,246.34,246.39,3157.0,240.3027,240.3027,239.9618,240.0105,3157.0
2024-06-11 15:00:00,246.45,246.72,246.44,246.62,3698.0,240.0689,240.3319,240.0592,240.2345,3698.0
2024-06-11 15:05:00,246.64,246.64,246.24,246.24,12412.0,240.254,240.254,239.8644,239.8644,12412.0
2024-06-11 15:10:00,246.28,246.29,246.0,246.22,8668.0,239.9033,239.9131,239.6306,239.8449,8668.0
2024-06-11 15:15:00,246.14,246.52,246.14,246.34,7815.0,239.767,240.1371,239.767,239.9618,7815.0
2024-06-11 15:20:00,246.37,246.37,246.08,246.08,8716.0,239.991,239.991,239.7085,239.7085,8716.0
2024-06-11 15:25:00,246.08,246.09,245.79,245.97,4963.0,239.7085,239.7183,239.426,239.6014,4963.0
2024-06-11 15:30:00,246.01,246.01,245.55,245.76,10375.0,239.6403,239.6403,239.1922,239.3968,10375.0
2024-06-11 15:35:00,245.67,246.19,245.49,246.08,8734.0,239.3091,239.8157,239.1338,239.7085,8734.0
2024-06-11 15:40:00,246.08,246.08,245.8,245.89,8359.0,239.7085,239.7085,239.4358,239.5234,8359.0
2024-06-11 15:45:00,245.89,246.02,245.55,245.73,11868.0,239.5234,239.6501,239.1922,239.3676,11868.0
2024-06-11 15:50:00,245.71,246.37,245.6,246.19,24065.0,239.3481,239.991,239.2409,239.8157,24065.0
2024-06-11 15:55:00,246.23,246.64,246.23,246.58,55291.0,239.8546,240.254,239.8546,240.1956,55291.0
2024-06-12 09:30:00,245.96,246.21,244.04,244.96,24457.0,239.5916,239.8352,237.7213,238.6175,24457.0
2024-06-12 09:35:00,244.72,245.88,244.71,245.19,10045.0,238.3837,239.5137,238.374,238.8416,10045.0
2024-06-12 09:40:00,245.22,245.76,245.21,245.39,7407.0,238.8708,239.3968,238.861,239.0364,7407.0
2024-06-12 09:45:00,245.56,245.63,244.9,245.44,4788.0,239.202,239.2702,238.5591,239.0851,4788.0
2024-06-12 09:50:00,245.3,245.69,245.08,245.22,8269.0,238.9487,239.3286,238.7344,238.8708,8269.0
2024-06-12 09:55:00,245.18,246.0,245.12,245.56,8225.0,238.8318,239.6306,238.7734,239.202,8225.0
2024-06-12 10:00:00,245.51,245.64,245.09,245.1,8606.0,239.1533,239.2799,238.7442,238.7539,8606.0
2024-06-12 10:05:00,245.4,245.45,244.73,244.73,6163.0,239.0461,239.0948,238.3935,238.3935,6163.0
2024-06-12 10:10:00,244.71,244.82,244.36,244.72,6830.0,238.374,238.4811,238.0331,238.3837,6830.0
2024-06-12 10:15:00,244.84,245.14,244.56,244.74,6410.0,238.5006,238.7929,238.2279,238.4032,6410.0
2024-06-12 10:20:00,244.53,244.72,244.35,244.65,4383.0,238.1987,238.3837,238.0233,238.3155,4383.0
2024-06-12 10:25:00,244.59,244.96,244.54,244.83,8053.0,238.2571,238.6175,238.2084,238.4909,8053.0
2024-06-12 10:30:00,244.88,245.4,244.88,245.39,4569.0,238.5396,239.0461,238.5396,239.0364,4569.0
2024-06-12 10:35:00,245.32,245.82,245.29,245.76,3174.0,238.9682,239.4553,238.939,239.3968,3174.0
2024-06-12 10:40:00,245.73,245.74,245.14,245.14,41009.0,239.3676,239.3773,238.7929,238.7929,41009.0
2024-06-12 10:45:00,245.14,245.63,245.14,245.54,4868.0,238.7929,239.2702,238.7929,239.1825,4868.0
2024-06-12 10:50:00,245.46,245.46,244.86,245.09,4332.0,239.1046,239.1046,238.5201,238.7442,4332.0
2024-06-12 10:55:00,245.2,245.2,244.55,244.62,7256.0,238.8513,238.8513,238.2181,238.2863,7256.0
2024-06-12 11:00:00,244.62,244.69,244.39,244.41,4298.0,238.2863,238.3545,238.0623,238.0818,4298.0
2024-06-12 11:05:00,244.41,244.54,244.36,244.5,4013.0,238.0818,238.2084,238.0331,238.1694,4013.0
2024-06-12 11:10:00,244.39,244.98,244.36,244.82,8336.0,238.0623,238.637,238.0331,238.4811,8336.0
2024-06-12 11:15:00,244.74,244.74,244.53,244.54,3949.0,238.4032,238.4032,238.1987,238.2084,3949.0
2024-06-12 11:20:00,244.49,244.55,244.33,244.33,6237.0,238.1597,238.2181,238.0038,238.0038,6237.0
2024-06-12 11:25:00,244.33,244.54,244.21,244.26,4398.0,238.0038,238.2084,237.8869,237.9356,4398.0
2024-06-12 11:30:00,244.22,244.47,244.13,244.4,6445.0,237.8967,238.1402,237.809,238.072,6445.0
2024-06-12 11:35:00,244.4,244.44,244.08,244.35,3306.0,238.072,238.111,237.7603,238.0233,3306.0
2024-06-12 11:40:00,244.3,244.6,244.3,244.51,2403.0,237.9746,238.2668,237.9746,238.1792,2403.0
2024-06-12 11:45:00,244.44,244.56,244.29,244.52,4224.0,238.111,238.2279,237.9649,238.1889,4224.0
2024-06-12 11:50:00,244.52,244.53,244.3,244.45,4562.0,238.1889,238.1987,237.9746,238.1207,4562.0
2024-06-12 11:55:00,244.45,244.46,244.33,244.33,1800.0,238.1207,238.1305,238.0038,238.0038,1800.0
2024-06-12 12:00:00,244.37,244.46,244.21,244.21,6059.0,238.0428,238.1305,237.8869,237.8869,6059.0
2024-06-12 12:05:00,244.24,244.28,244.04,244.1,5063.0,237.9162,237.9551,237.7213,237.7798,5063.0
2024-06-12 12:10:00,244.08,244.46,244.07,244.46,7248.0,237.7603,238.1305,237.7506,238.1305,7248.0
2024-06-12 12:15:00,244.49,244.81,244.41,244.77,14587.0,238.1597,238.4714,238.0818,238.4324,14587.0
2024-06-12 12:20:00,244.77,244.77,244.4,244.74,11560.0,238.4324,238.4324,238.072,238.4032,11560.0
2024-06-12 12:25:00,244.74,244.99,244.66,244.66,8278.0,238.4032,238.6467,238.3253,238.3253,8278.0
2024-06-12 12:30:00,244.74,244.8,244.57,244.74,10592.0,238.4032,238.4617,238.2376,238.4032,10592.0
2024-06-12 12:35:00,244.8,245.03,244.69,244.98,5245.0,238.4617,238.6857,238.3545,238.637,5245.0
2024-06-12 12:40:00,245.0,245.13,244.87,245.13,12817.0,238.6565,238.7831,238.5298,238.7831,12817.0
2024-06-12 12:45:00,245.13,245.41,245.1,245.38,9546.0,238.7831,239.0559,238.7539,239.0266,9546.0
2024-06-12 12:50:00,245.38,245.52,245.28,245.45,10009.0,239.0266,239.163,238.9292,239.0948,10009.0
2024-06-12 12:55:00,245.53,245.82,245.46,245.78,8383.0,239.1728,239.4553,239.1046,239.4163,8383.0
2024-06-12 13:00:00,245.84,246.14,245.8,246.14,5839.0,239.4747,239.767,239.4358,239.767,5839.0
2024-06-12 13:05:00,246.14,246.38,245.86,245.95,10652.0,239.767,240.0008,239.4942,239.5819,10652.0
2024-06-12 13:10:00,245.85,245.96,245.7,245.7,8707.0,239.4845,239.5916,239.3384,239.3384,8707.0
2024-06-12 13:15:00,245.62,246.08,245.59,245.93,14003.0,239.2604,239.7085,239.2312,239.5624,14003.0
2024-06-12 13:20:00,246.0,246.15,245.95,246.07,10161.0,239.6306,239.7767,239.5819,239.6988,10161.0
2024-06-12 13:25:00,246.07,246.08,245.82,245.86,4681.0,239.6988,239.7085,239.4553,239.4942,4681.0
2024-06-12 13:30:00,245.84,246.04,245.67,245.97,6000.0,239.4747,239.6696,239.3091,239.6014,6000.0
2024-06-12 13:35:00,246.05,246.26,246.0,246.2,11658.0,239.6793,239.8839,239.6306,239.8254,11658.0
2024-06-12 13:40:00,246.19,246.19,245.95,245.96,4517.0,239.8157,239.8157,239.5819,239.5916,4517.0
2024-06-12 13:45:00,246.03,246.25,246.03,246.25,6273.0,239.6598,239.8741,239.6598,239.8741,6273.0
2024-06-12 13:50:00,246.27,246.46,246.27,246.41,6655.0,239.8936,240.0787,239.8936,240.03,6655.0
2024-06-12 13:55:00,246.45,246.49,246.27,246.28,9657.0,240.0689,240.1079,239.8936,239.9033,9657.0
2024-06-12 14:00:00,246.24,246.24,245.42,245.87,8585.0,239.8644,239.8644,239.0656,239.504,8585.0
2024-06-12 14:05:00,245.87,246.11,245.87,246.04,7251.0,239.504,239.7377,239.504,239.6696,7251.0
2024-06-12 14:10:00,246.24,246.31,245.95,246.19,7193.0,239.8644,239.9326,239.5819,239.8157,7193.0
2024-06-12 14:15:00,246.12,246.29,246.04,246.14,5050.0,239.7475,239.9131,239.6696,239.767,5050.0
2024-06-12 14:20:00,246.13,246.15,246.02,246.14,5204.0,239.7572,239.7767,239.6501,239.767,5204.0
2024-06-12 14:25:00,246.11,246.16,245.98,246.02,3110.0,239.7377,239.7864,239.6111,239.6501,3110.0
2024-06-12 14:30:00,246.02,246.23,245.71,246.01,7824.0,239.6501,239.8546,239.3481,239.6403,7824.0
2024-06-12 14:35:00,246.01,246.01,245.49,245.8,9373.0,239.6403,239.6403,239.1338,239.4358,9373.0
2024-06-12 14:40:00,245.8,245.8,245.44,245.6,3357.0,239.4358,239.4358,239.0851,239.2409,3357.0
2024-06-12 14:45:00,245.49,245.66,245.41,245.59,3658.0,239.1338,239.2994,239.0559,239.2312,3658.0
2024-06-12 14:50:00,245.67,245.75,245.49,245.75,3764.0,239.3091,239.3871,239.1338,239.3871,3764.0
2024-06-12 14:55:00,245.95,246.19,245.95,246.14,2866.0,239.5819,239.8157,239.5819,239.767,2866.0
2024-06-12 15:00:00,246.05,246.22,245.9,245.95,3659.0,239.6793,239.8449,239.5332,239.5819,3659.0
2024-06-12 15:05:00,245.95,246.05,245.81,245.86,4167.0,239.5819,239.6793,239.4455,239.4942,4167.0
2024-06-12 15:10:00,245.77,245.89,245.48,245.8,5827.0,239.4065,239.5234,239.1241,239.4358,5827.0
2024-06-12 15:15:00,245.91,246.22,245.87,246.13,4734.0,239.5429,239.8449,239.504,239.7572,4734.0
2024-06-12 15:20:00,246.27,246.43,245.99,245.99,6356.0,239.8936,240.0495,239.6209,239.6209,6356.0
2024-06-12 15:25:00,245.97,246.06,245.59,245.84,6354.0,239.6014,239.689,239.2312,239.4747,6354.0
2024-06-12 15:30:00,245.79,246.07,245.69,246.07,7667.0,239.426,239.6988,239.3286,239.6988,7667.0
2024-06-12 15:35:00,246.03,246.38,246.02,246.18,6102.0,239.6598,240.0008,239.6501,239.8059,6102.0
2024-06-12 15:40:00,246.15,246.38,246.1,246.38,6170.0,239.7767,240.0008,239.728,240.0008,6170.0
2024-06-12 15:45:00,246.26,246.82,246.26,246.79,11843.0,239.8839,240.4294,239.8839,240.4001,11843.0
2024-06-12 15:50:00,246.66,246.91,246.16,246.37,37182.0,240.2735,240.517,239.7864,239.991,37182.0
2024-06-12 15:55:00,246.27,246.4,245.79,246.12,38080.0,239.8936,240.0202,239.426,239.7475,38080.0
2024-06-13 09:30:00,244.13,245.77,243.84,244.84,18699.0,237.809,239.4065,237.5265,238.5006,18699.0
2024-06-13 09:35:00,244.57,246.04,244.57,244.87,8872.0,238.2376,239.6696,238.2376,238.5298,8872.0
2024-06-13 09:40:00,245.24,245.35,244.32,244.49,2326.0,238.8903,238.9974,237.9941,238.1597,2326.0
2024-06-13 09:45:00,244.49,244.69,244.16,244.23,5858.0,238.1597,238.3545,237.8382,237.9064,5858.0
2024-06-13 09:50:00,244.24,244.55,244.16,244.36,4495.0,237.9162,238.2181,237.8382,238.0331,4495.0
2024-06-13 09:55:00,244.13,244.28,243.85,244.27,5626.0,237.809,237.9551,237.5363,237.9454,5626.0
2024-06-13 10:00:00,244.16,244.16,243.13,243.13,4879.0,237.8382,237.8382,236.8349,236.8349,4879.0
2024-06-13 10:05:00,243.13,243.29,243.01,243.22,2365.0,236.8349,236.9908,236.718,236.9226,2365.0
2024-06-13 10:10:00,243.37,243.83,243.37,243.82,3245.0,237.0687,237.5168,237.0687,237.507,3245.0
2024-06-13 10:15:00,243.97,244.11,243.8,243.8,1180.0,237.6532,237.7895,237.4876,237.4876,1180.0
2024-06-13 10:20:00,244.01,244.31,243.95,244.12,5503.0,237.6921,237.9843,237.6337,237.7993,5503.0
2024-06-13 10:25:00,244.09,244.09,243.54,243.58,2386.0,237.77,237.77,237.2343,237.2732,2386.0
2024-06-13 10:30:00,243.67,243.81,243.37,243.38,10185.0,237.3609,237.4973,237.0687,237.0784,10185.0
2024-06-13 10:35:00,243.53,243.91,243.51,243.9,2103.0,237.2245,237.5947,237.2051,237.585,2103.0
2024-06-13 10:40:00,243.78,243.87,243.47,243.76,2579.0,237.4681,237.5557,237.1661,237.4486,2579.0
2024-06-13 10:45:00,243.75,243.81,243.57,243.57,1523.0,237.4388,237.4973,237.2635,237.2635,1523.0
2024-06-13 10:50:00,243.48,243.48,243.3,243.37,2391.0,237.1758,237.1758,237.0005,237.0687,2391.0
2024-06-13 10:55:00,243.44,243.61,243.25,243.31,5926.0,237.1369,237.3025,236.9518,237.0102,5926.0
2024-06-13 11:00:00,243.3,243.3,243.15,243.15,635.0,237.0005,237.0005,236.8544,236.8544,635.0
2024-06-13 11:05:00,243.15,243.22,242.84,242.97,2156.0,236.8544,236.9226,236.5524,236.679,2156.0
2024-06-13 11:10:00,242.99,243.1,242.77,242.98,3251.0,236.6985,236.8057,236.4842,236.6888,3251.0
2024-06-13 11:15:00,242.97,243.0,242.76,242.92,1981.0,236.679,236.7083,236.4745,236.6303,1981.0
2024-06-13 11:20:00,242.9,242.9,242.74,242.74,2946.0,236.6109,236.6109,236.455,236.455,2946.0
2024-06-13 11:25:00,242.9,243.08,242.78,242.94,13469.0,236.6109,236.7862,236.494,236.6498,13469.0
2024-06-13 11:30:00,242.91,243.55,242.89,243.43,6192.0,236.6206,237.244,236.6011,237.1271,6192.0
2024-06-13 11:35:00,243.42,243.48,243.31,243.44,1000.0,237.1174,237.1758,237.0102,237.1369,1000.0
2024-06-13 11:40:00,243.5,243.51,243.28,243.43,2684.0,237.1953,237.2051,236.981,237.1271,2684.0
2024-06-13 11:45:00,243.27,243.32,243.26,243.32,600.0,236.9713,237.02,236.9615,237.02,600.0
2024-06-13 11:50:00,243.36,243.37,243.14,243.15,5610.0,237.0589,237.0687,236.8446,236.8544,5610.0
2024-06-13 11:55:00,243.14,243.17,243.04,243.04,1150.0,236.8446,236.8739,236.7472,236.7472,1150.0
2024-06-13 12:00:00,242.82,243.02,242.69,242.8,14074.0,236.5329,236.7277,236.4063,236.5134,14074.0
2024-06-13 12:05:00,242.81,242.85,242.69,242.81,4603.0,236.5232,236.5622,236.4063,236.5232,4603.0
2024-06-13 12:10:00,242.81,242.88,242.63,242.87,8833.0,236.5232,236.5914,236.3478,236.5816,8833.0
2024-06-13 12:15:00,242.87,242.93,242.62,242.86,1746.0,236.5816,236.6401,236.3381,236.5719,1746.0
2024-06-13 12:20:00,242.98,243.17,242.98,243.16,1960.0,236.6888,236.8739,236.6888,236.8641,1960.0
2024-06-13 12:25:00,243.16,243.44,243.16,243.42,1100.0,236.8641,237.1369,236.8641,237.1174,1100.0
2024-06-13 12:30:00,243.48,243.54,243.35,243.54,2327.0,237.1758,237.2343,237.0492,237.2343,2327.0
2024-06-13 12:35:00,243.42,243.52,243.31,243.4,2690.0,237.1174,237.2148,237.0102,237.0979,2690.0
2024-06-13 12:40:00,243.45,243.45,243.43,243.43,300.0,237.1466,237.1466,237.1271,237.1271,300.0
2024-06-13 12:45:00,243.45,243.74,243.41,243.74,2316.0,237.1466,237.4291,237.1077,237.4291,2316.0
2024-06-13 12:50:00,243.79,243.91,243.76,243.78,1410.0,237.4778,237.5947,237.4486,237.4681,1410.0
2024-06-13 12:55:00,243.78,243.85,243.65,243.65,1137.0,237.4681,237.5363,237.3414,237.3414,1137.0
2024-06-13 13:00:00,243.52,243.64,243.25,243.26,12183.0,237.2148,237.3317,236.9518,236.9615,12183.0
2024-06-13 13:05:00,243.33,243.49,243.24,243.43,2571.0,237.0297,237.1856,236.9421,237.1271,2571.0
2024-06-13 13:10:00,243.34,243.34,243.16,243.19,2661.0,237.0395,237.0395,236.8641,236.8933,2661.0
2024-06-13 13:15:00,243.0,243.09,242.95,242.95,500.0,236.7083,236.7959,236.6596,236.6596,500.0
2024-06-13 13:20:00,243.06,243.16,242.79,242.89,6103.0,236.7667,236.8641,236.5037,236.6011,6103.0
2024-06-13 13:25:00,242.88,243.05,242.84,243.01,6804.0,236.5914,236.757,236.5524,236.718,6804.0
2024-06-13 13:30:00,243.12,243.12,242.84,242.84,3298.0,236.8252,236.8252,236.5524,236.5524,3298.0
2024-06-13 13:35:00,242.95,243.07,242.89,242.91,3600.0,236.6596,236.7765,236.6011,236.6206,3600.0
2024-06-13 13:40:00,242.97,243.14,242.91,243.03,12088.0,236.679,236.8446,236.6206,236.7375,12088.0
2024-06-13 13:45:00,243.11,243.2,242.96,242.96,4398.0,236.8154,236.9031,236.6693,236.6693,4398.0
2024-06-13 13:50:00,243.05,243.35,242.87,243.06,38514.0,236.757,237.0492,236.5816,236.7667,38514.0
2024-06-13 13:55:00,243.04,243.07,242.95,242.99,2061.0,236.7472,236.7765,236.6596,236.6985,2061.0
2024-06-13 14:00:00,242.99,243.2,242.99,243.07,4368.0,236.6985,236.9031,236.6985,236.7765,4368.0
2024-06-13 14:05:00,243.26,243.67,243.11,243.53,10531.0,236.9615,237.3609,236.8154,237.2245,10531.0
2024-06-13 14:10:00,243.59,243.73,243.43,243.43,2531.0,237.283,237.4194,237.1271,237.1271,2531.0
2024-06-13 14:15:00,243.52,243.69,243.36,243.57,5542.0,237.2148,237.3804,237.0589,237.2635,5542.0
2024-06-13 14:20:00,243.57,243.59,243.49,243.59,3479.0,237.2635,237.283,237.1856,237.283,3479.0
2024-06-13 14:25:00,243.58,243.59,243.29,243.48,7480.0,237.2732,237.283,236.9908,237.1758,7480.0
2024-06-13 14:30:00,243.46,243.77,243.46,243.71,2544.0,237.1564,237.4583,237.1564,237.3999,2544.0
2024-06-13 14:35:00,243.75,243.75,243.37,243.49,5044.0,237.4388,237.4388,237.0687,237.1856,5044.0
2024-06-13 14:40:00,243.49,243.69,243.49,243.69,2195.0,237.1856,237.3804,237.1856,237.3804,2195.0
2024-06-13 14:45:00,243.7,243.75,243.59,243.72,1505.0,237.3901,237.4388,237.283,237.4096,1505.0
2024-06-13 14:50:00,243.78,243.96,243.74,243.9,4283.0,237.4681,237.6434,237.4291,237.585,4283.0
2024-06-13 14:55:00,243.83,244.02,243.79,243.93,6187.0,237.5168,237.7019,237.4778,237.6142,6187.0
2024-06-13 15:00:00,243.78,243.9,243.78,243.84,2156.0,237.4681,237.585,237.4681,237.5265,2156.0
2024-06-13 15:05:00,243.9,243.97,243.8,243.97,3302.0,237.585,237.6532,237.4876,237.6532,3302.0
2024-06-13 15:10:00,244.06,244.21,244.06,244.09,2612.0,237.7408,237.8869,237.7408,237.77,2612.0
2024-06-13 15:15:00,244.1,244.22,244.09,244.22,2427.0,237.7798,237.8967,237.77,237.8967,2427.0
2024-06-13 15:20:00,244.38,244.42,244.24,244.28,3911.0,238.0525,238.0915,237.9162,237.9551,3911.0
2024-06-13 15:25:00,244.42,244.43,244.3,244.37,1233.0,238.0915,238.1012,237.9746,238.0428,1233.0
2024-06-13 15:30:00,244.28,244.34,244.18,244.25,5420.0,237.9551,238.0136,237.8577,237.9259,5420.0
2024-06-13 15:35:00,244.22,244.38,244.22,244.34,1802.0,237.8967,238.0525,237.8967,238.0136,1802.0
2024-06-13 15:40:00,244.4,244.58,244.37,244.58,4816.0,238.072,238.2474,238.0428,238.2474,4816.0
2024-06-13 15:45:00,244.64,244.85,244.62,244.71,4204.0,238.3058,238.5104,238.2863,238.374,4204.0
2024-06-13 15:50:00,244.63,244.95,244.25,244.4,22933.0,238.2961,238.6078,237.9259,238.072,22933.0
2024-06-13 15:55:00,244.42,244.53,244.19,244.24,29667.0,238.0915,238.1987,237.8675,237.9162,29667.0
2024-06-14 09:30:00,242.98,243.65,242.57,242.81,22920.0,238.0546,238.711,237.6529,237.888,22920.0
2024-06-14 09:35:00,242.91,243.36,242.6,242.92,3836.0,237.986,238.4269,237.6823,237.9958,3836.0
2024-06-14 09:40:00,243.39,243.62,243.3,243.52,13741.0,238.4562,238.6816,238.3681,238.5836,13741.0
2024-06-14 09:45:00,243.51,243.54,242.86,242.86,4311.0,238.5738,238.6032,237.937,237.937,4311.0
2024-06-14 09:50:00,242.8,242.91,242.44,242.59,2491.0,237.8782,237.986,237.5255,237.6725,2491.0
2024-06-14 09:55:00,242.75,242.77,242.45,242.55,2439.0,237.8292,237.8488,237.5353,237.6333,2439.0
2024-06-14 10:00:00,242.53,242.6,241.96,242.09,4096.0,237.6137,237.6823,237.0552,237.1826,4096.0
2024-06-14 10:05:00,242.16,242.32,241.86,242.11,5145.0,237.2512,237.4079,236.9573,237.2022,5145.0
2024-06-14 10:10:00,241.94,242.01,241.62,241.72,2465.0,237.0356,237.1042,236.7221,236.8201,2465.0
2024-06-14 10:15:00,241.82,241.93,241.67,241.67,1912.0,236.9181,237.0258,236.7711,236.7711,1912.0
2024-06-14 10:20:00,241.66,241.94,241.46,241.71,6960.0,236.7613,237.0356,236.5654,236.8103,6960.0
2024-06-14 10:25:00,241.66,241.67,241.26,241.27,3571.0,236.7613,236.7711,236.3694,236.3792,3571.0
2024-06-14 10:30:00,241.41,241.42,241.1,241.27,3537.0,236.5164,236.5262,236.2127,236.3792,3537.0
2024-06-14 10:35:00,241.37,241.39,241.02,241.21,3344.0,236.4772,236.4968,236.1343,236.3204,3344.0
2024-06-14 10:40:00,241.14,241.64,241.04,241.64,2522.0,236.2519,236.7417,236.1539,236.7417,2522.0
2024-06-14 10:45:00,241.7,241.73,241.47,241.63,2788.0,236.8005,236.8299,236.5752,236.7319,2788.0
2024-06-14 10:50:00,241.61,241.61,241.41,241.5,4040.0,236.7123,236.7123,236.5164,236.6046,4040.0
2024-06-14 10:55:00,241.5,241.61,241.17,241.17,7720.0,236.6046,236.7123,236.2813,236.2813,7720.0
2024-06-14 11:00:00,241.15,241.19,240.93,241.09,4619.0,236.2617,236.3008,236.0461,236.2029,4619.0
2024-06-14 11:05:00,241.16,241.16,240.94,241.09,3517.0,236.2715,236.2715,236.0559,236.2029,3517.0
2024-06-14 11:10:00,241.22,241.7,241.12,241.4,4752.0,236.3302,236.8005,236.2323,236.5066,4752.0
2024-06-14 11:15:00,241.4,241.41,241.23,241.33,2925.0,236.5066,236.5164,236.34,236.438,2925.0
2024-06-14 11:20:00,241.22,241.51,241.16,241.51,2429.0,236.3302,236.6144,236.2715,236.6144,2429.0
2024-06-14 11:25:00,241.74,241.77,241.59,241.68,1849.0,236.8397,236.8691,236.6927,236.7809,1849.0
2024-06-14 11:30:00,241.66,242.02,241.66,241.75,4672.0,236.7613,237.114,236.7613,236.8495,4672.0
2024-06-14 11:35:00,241.75,241.83,241.47,241.56,3979.0,236.8495,236.9279,236.5752,236.6633,3979.0
2024-06-14 11:40:00,241.51,241.57,241.41,241.49,2600.0,236.6144,236.6731,236.5164,236.5948,2600.0
2024-06-14 11:45:00,241.56,242.09,241.56,242.06,5410.0,236.6633,237.1826,236.6633,237.1532,5410.0
2024-06-14 11:50:00,242.06,242.12,242.02,242.12,913.0,237.1532,237.212,237.114,237.212,913.0
2024-06-14 11:55:00,242.04,242.2,241.97,242.18,1932.0,237.1336,237.2904,237.065,237.2708,1932.0
2024-06-14 12:00:00,242.14,242.14,241.94,241.94,2659.0,237.2316,237.2316,237.0356,237.0356,2659.0
2024-06-14 12:05:00,241.94,242.08,241.89,242.08,1949.0,237.0356,237.1728,236.9867,237.1728,1949.0
2024-06-14 12:10:00,242.15,242.3,242.08,242.28,3367.0,237.2414,237.3883,237.1728,237.3687,3367.0
2024-06-14 12:15:00,242.29,242.32,242.2,242.2,2490.0,237.3785,237.4079,237.2904,237.2904,2490.0
2024-06-14 12:20:00,242.25,242.45,242.16,242.28,8185.0,237.3394,237.5353,237.2512,237.3687,8185.0
2024-06-14 12:25:00,242.25,242.39,242.15,242.23,3298.0,237.3394,237.4765,237.2414,237.3198,3298.0
2024-06-14 12:30:00,242.23,242.23,242.0,242.12,2246.0,237.3198,237.3198,237.0944,237.212,2246.0
2024-06-14 12:35:00,242.21,242.42,242.21,242.37,1600.0,237.3002,237.5059,237.3002,237.4569,1600.0
2024-06-14 12:40:00,242.33,242.38,242.11,242.35,4591.0,237.4177,237.4667,237.2022,237.4373,4591.0
2024-06-14 12:45:00,242.37,242.37,242.19,242.26,1400.0,237.4569,237.4569,237.2806,237.3492,1400.0
2024-06-14 12:50:00,242.32,242.41,242.02,242.04,3953.0,237.4079,237.4961,237.114,237.1336,3953.0
2024-06-14 12:55:00,242.12,242.29,242.11,242.24,1520.0,237.212,237.3785,237.2022,237.3296,1520.0
2024-06-14 13:00:00,242.22,242.73,242.22,242.73,4089.0,237.31,237.8096,237.31,237.8096,4089.0
2024-06-14 13:05:00,242.69,242.77,242.58,242.62,3671.0,237.7704,237.8488,237.6627,237.7019,3671.0
2024-06-14 13:10:00,242.66,242.66,242.52,242.57,3398.0,237.741,237.741,237.6039,237.6529,3398.0
2024-06-14 13:15:00,242.63,242.76,242.51,242.58,3752.0,237.7117,237.839,237.5941,237.6627,3752.0
2024-06-14 13:20:00,242.64,242.66,242.45,242.45,3790.0,237.7215,237.741,237.5353,237.5353,3790.0
2024-06-14 13:25:00,242.41,242.51,242.26,242.35,6091.0,237.4961,237.5941,237.3492,237.4373,6091.0
2024-06-14 13:30:00,242.42,242.47,242.23,242.28,2832.0,237.5059,237.5549,237.3198,237.3687,2832.0
2024-06-14 13:35:00,242.26,242.31,242.18,242.18,1400.0,237.3492,237.3981,237.2708,237.2708,1400.0
2024-06-14 13:40:00,242.16,242.19,242.08,242.09,1518.0,237.2512,237.2806,237.1728,237.1826,1518.0
2024-06-14 13:45:00,242.08,242.14,241.99,242.04,4255.0,237.1728,237.2316,237.0846,237.1336,4255.0
2024-06-14 13:50:00,242.04,242.12,241.98,242.06,2564.0,237.1336,237.212,237.0748,237.1532,2564.0
2024-06-14 13:55:00,242.03,242.09,241.88,241.93,5136.0,237.1238,237.1826,236.9769,237.0258,5136.0
2024-06-14 14:00:00,241.93,241.93,241.6,241.67,4336.0,237.0258,237.0258,236.7025,236.7711,4336.0
2024-06-14 14:05:00,241.73,241.73,241.47,241.47,2364.0,236.8299,236.8299,236.5752,236.5752,2364.0
2024-06-14 14:10:00,241.55,241.57,241.35,241.57,4077.0,236.6535,236.6731,236.4576,236.6731,4077.0
2024-06-14 14:15:00,241.58,241.58,241.42,241.55,1620.0,236.6829,236.6829,236.5262,236.6535,1620.0
2024-06-14 14:20:00,241.64,241.79,241.63,241.74,2443.0,236.7417,236.8887,236.7319,236.8397,2443.0
2024-06-14 14:25:00,241.8,241.88,241.72,241.72,1826.0,236.8985,236.9769,236.8201,236.8201,1826.0
2024-06-14 14:30:00,241.69,241.69,241.58,241.58,5543.0,236.7907,236.7907,236.6829,236.6829,5543.0
2024-06-14 14:35:00,241.64,241.64,241.44,241.52,8645.0,236.7417,236.7417,236.5458,236.6242,8645.0
2024-06-14 14:40:00,241.53,242.0,241.45,241.93,6050.0,236.634,237.0944,236.5556,237.0258,6050.0
2024-06-14 14:45:00,242.05,242.13,241.78,241.89,2975.0,237.1434,237.2218,236.8789,236.9867,2975.0
2024-06-14 14:50:00,241.84,241.94,241.77,241.94,3184.0,236.9377,237.0356,236.8691,237.0356,3184.0
2024-06-14 14:55:00,241.94,241.98,241.75,241.78,2100.0,237.0356,237.0748,236.8495,236.8789,2100.0
2024-06-14 15:00:00,241.83,241.93,241.72,241.89,3314.0,236.9279,237.0258,236.8201,236.9867,3314.0
2024-06-14 15:05:00,241.85,241.85,241.73,241.81,5141.0,236.9475,236.9475,236.8299,236.9083,5141.0
2024-06-14 15:10:00,241.8,241.8,241.69,241.75,3596.0,236.8985,236.8985,236.7907,236.8495,3596.0
2024-06-14 15:15:00,241.76,241.83,241.72,241.83,3271.0,236.8593,236.9279,236.8201,236.9279,3271.0
2024-06-14 15:20:00,241.8,242.03,241.78,241.85,4788.0,236.8985,237.1238,236.8789,236.9475,4788.0
2024-06-14 15:25:00,241.85,242.06,241.85,242.06,4665.0,236.9475,237.1532,236.9475,237.1532,4665.0
2024-06-14 15:30:00,242.01,242.01,241.82,241.9,4290.0,237.1042,237.1042,236.9181,236.9965,4290.0
2024-06-14 15:35:00,241.91,242.0,241.88,241.92,9012.0,237.0062,237.0944,236.9769,237.016,9012.0
2024-06-14 15:40:00,241.92,242.31,241.92,242.26,6997.0,237.016,237.3981,237.016,237.3492,6997.0
2024-06-14 15:45:00,242.21,242.3,242.05,242.05,3694.0,237.3002,237.3883,237.1434,237.1434,3694.0
2024-06-14 15:50:00,242.18,242.2,242.01,242.09,15075.0,237.2708,237.2904,237.1042,237.1826,15075.0
2024-06-14 15:55:00,242.28,242.73,242.08,242.57,43554.0,237.3687,237.8096,237.1728,237.6529,43554.0
2024-06-17 09:30:00,240.82,242.26,240.04,242.26,20125.0,235.9383,237.3492,235.1742,237.3492,20125.0
2024-06-17 09:35:00,242.68,242.95,242.09,242.89,4135.0,237.7606,238.0252,237.1826,237.9664,4135.0
2024-06-17 09:40:00,242.65,244.09,242.42,243.81,14432.0,237.7312,239.1421,237.5059,238.8677,14432.0
2024-06-17 09:45:00,243.67,244.95,243.67,244.62,9157.0,238.7306,239.9846,238.7306,239.6613,9157.0
2024-06-17 09:50:00,244.61,245.18,244.34,244.91,15814.0,239.6515,240.21,239.387,239.9454,15814.0
2024-06-17 09:55:00,244.98,245.16,244.43,244.52,13780.0,240.014,240.1904,239.4752,239.5633,13780.0
2024-06-17 10:00:00,244.62,244.68,243.46,243.5,15368.0,239.6613,239.7201,238.5248,238.564,15368.0
2024-06-17 10:05:00,243.46,243.66,243.2,243.48,5132.0,238.5248,238.7208,238.2701,238.5444,5132.0
2024-06-17 10:10:00,243.31,243.31,242.39,242.75,4418.0,238.3779,238.3779,237.4765,237.8292,4418.0
2024-06-17 10:15:00,242.72,243.01,242.63,243.01,2453.0,237.7998,238.084,237.7117,238.084,2453.0
2024-06-17 10:20:00,243.28,243.28,242.73,242.74,4026.0,238.3485,238.3485,237.8096,237.8194,4026.0
2024-06-17 10:25:00,242.71,243.88,242.71,243.58,7965.0,237.79,238.9363,237.79,238.6424,7965.0
2024-06-17 10:30:00,243.5,244.1,243.21,243.92,11502.0,238.564,239.1519,238.2799,238.9755,11502.0
2024-06-17 10:35:00,243.5,243.5,242.68,242.77,4327.0,238.564,238.564,237.7606,237.8488,4327.0
2024-06-17 10:40:00,242.87,243.44,242.83,243.4,5636.0,237.9468,238.5052,237.9076,238.466,5636.0
2024-06-17 10:45:00,243.52,243.75,243.19,243.75,1992.0,238.5836,238.809,238.2603,238.809,1992.0
2024-06-17 10:50:00,243.66,243.96,243.64,243.85,4621.0,238.7208,239.0147,238.7012,238.9069,4621.0
2024-06-17 10:55:00,243.87,243.96,243.72,243.74,2102.0,238.9265,239.0147,238.7796,238.7992,2102.0
2024-06-17 11:00:00,243.65,243.96,243.65,243.93,1040.0,238.711,239.0147,238.711,238.9853,1040.0
2024-06-17 11:05:00,243.81,243.81,243.63,243.72,904.0,238.8677,238.8677,238.6914,238.7796,904.0
2024-06-17 11:10:00,243.78,243.93,243.74,243.9,1750.0,238.8383,238.9853,238.7992,238.9559,1750.0
2024-06-17 11:15:00,243.92,243.97,243.76,243.97,1655.0,238.9755,239.0245,238.8187,239.0245,1655.0
2024-06-17 11:20:00,243.96,244.21,243.9,244.18,1754.0,239.0147,239.2596,238.9559,239.2302,1754.0
2024-06-17 11:25:00,244.11,244.14,243.81,243.99,4394.0,239.1617,239.191,238.8677,239.0441,4394.0
2024-06-17 11:30:00,244.11,244.2,243.95,244.04,3174.0,239.1617,239.2498,239.0049,239.0931,3174.0
2024-06-17 11:35:00,244.12,244.19,244.0,244.19,1501.0,239.1715,239.24,239.0539,239.24,1501.0
2024-06-17 11:40:00,244.14,244.14,243.86,244.05,2167.0,239.191,239.191,238.9167,239.1029,2167.0
2024-06-17 11:45:00,244.02,244.09,243.96,244.03,1700.0,239.0735,239.1421,239.0147,239.0833,1700.0
2024-06-17 11:50:00,244.09,244.09,243.88,243.88,1763.0,239.1421,239.1421,238.9363,238.9363,1763.0
2024-06-17 11:55:00,244.06,244.32,243.96,244.0,4463.0,239.1127,239.3674,239.0147,239.0539,4463.0
2024-06-17 12:00:00,244.07,244.07,243.84,243.84,904.0,239.1225,239.1225,238.8971,238.8971,904.0
2024-06-17 12:05:00,243.8,243.99,243.8,243.94,2331.0,238.8579,239.0441,238.8579,238.9951,2331.0
2024-06-17 12:10:00,243.94,244.08,243.88,244.06,3486.0,238.9951,239.1323,238.9363,239.1127,3486.0
2024-06-17 12:15:00,243.94,244.07,243.94,244.06,3940.0,238.9951,239.1225,238.9951,239.1127,3940.0
2024-06-17 12:20:00,243.96,244.22,243.9,244.22,8913.0,239.0147,239.2694,238.9559,239.2694,8913.0
2024-06-17 12:25:00,244.22,244.32,244.12,244.32,900.0,239.2694,239.3674,239.1715,239.3674,900.0
2024-06-17 12:30:00,244.44,244.57,244.39,244.57,1369.0,239.485,239.6123,239.436,239.6123,1369.0
2024-06-17 12:35:00,244.51,244.51,244.39,244.43,1300.0,239.5535,239.5535,239.436,239.4752,1300.0
2024-06-17 12:40:00,244.38,244.44,244.28,244.28,1018.0,239.4262,239.485,239.3282,239.3282,1018.0
2024-06-17 12:45:00,244.35,244.48,244.29,244.48,1449.0,239.3968,239.5242,239.338,239.5242,1449.0
2024-06-17 12:50:00,244.52,244.62,244.43,244.43,2551.0,239.5633,239.6613,239.4752,239.4752,2551.0
2024-06-17 12:55:00,244.41,244.41,244.26,244.3,1559.0,239.4556,239.4556,239.3086,239.3478,1559.0
2024-06-17 13:00:00,244.32,244.33,244.19,244.27,1371.0,239.3674,239.3772,239.24,239.3184,1371.0
2024-06-17 13:05:00,244.4,244.58,244.32,244.51,2875.0,239.4458,239.6221,239.3674,239.5535,2875.0
2024-06-17 13:10:00,244.56,244.56,244.48,244.48,522.0,239.6025,239.6025,239.5242,239.5242,522.0
2024-06-17 13:15:00,244.38,244.63,244.29,244.63,2108.0,239.4262,239.6711,239.338,239.6711,2108.0
2024-06-17 13:20:00,244.65,244.78,244.56,244.66,2267.0,239.6907,239.8181,239.6025,239.7005,2267.0
2024-06-17 13:25:00,244.66,244.83,244.66,244.83,1605.0,239.7005,239.8671,239.7005,239.8671,1605.0
2024-06-17 13:30:00,245.01,245.1,244.89,244.99,2266.0,240.0434,240.1316,239.9258,240.0238,2266.0
2024-06-17 13:35:00,244.93,245.03,244.76,244.76,2083.0,239.965,240.063,239.7985,239.7985,2083.0
2024-06-17 13:40:00,244.86,244.98,244.5,244.55,2219.0,239.8965,240.014,239.5437,239.5927,2219.0
2024-06-17 13:45:00,244.67,244.85,244.67,244.81,1200.0,239.7103,239.8867,239.7103,239.8475,1200.0
2024-06-17 13:50:00,244.91,245.14,244.86,245.01,2905.0,239.9454,240.1708,239.8965,240.0434,2905.0
2024-06-17 13:55:00,245.04,245.05,244.78,244.78,2608.0,240.0728,240.0826,239.8181,239.8181,2608.0
2024-06-17 14:00:00,244.89,245.13,244.79,245.13,2094.0,239.9258,240.161,239.8279,240.161,2094.0
2024-06-17 14:05:00,245.15,245.25,245.08,245.22,2419.0,240.1806,240.2785,240.112,240.2492,2419.0
2024-06-17 14:10:00,245.26,245.43,245.16,245.29,6928.0,240.2883,240.4549,240.1904,240.3177,6928.0
2024-06-17 14:15:00,245.25,245.56,245.25,245.39,2837.0,240.2785,240.5823,240.2785,240.4157,2837.0
2024-06-17 14:20:00,245.51,245.75,245.41,245.75,2205.0,240.5333,240.7684,240.4353,240.7684,2205.0
2024-06-17 14:25:00,245.81,245.96,245.56,245.6,2567.0,240.8272,240.9742,240.5823,240.6214,2567.0
2024-06-17 14:30:00,245.52,245.54,245.31,245.38,1722.0,240.5431,240.5627,240.3373,240.4059,1722.0
2024-06-17 14:35:00,245.43,245.45,245.21,245.38,2342.0,240.4549,240.4745,240.2394,240.4059,2342.0
2024-06-17 14:40:00,245.3,245.4,245.2,245.21,2350.0,240.3275,240.4255,240.2296,240.2394,2350.0
2024-06-17 14:45:00,245.25,245.5,245.24,245.5,3232.0,240.2785,240.5235,240.2687,240.5235,3232.0
2024-06-17 14:50:00,245.49,245.49,245.0,245.0,2800.0,240.5137,240.5137,240.0336,240.0336,2800.0
2024-06-17 14:55:00,245.06,245.06,244.76,244.89,9343.0,240.0924,240.0924,239.7985,239.9258,9343.0
2024-06-17 15:00:00,244.67,245.0,244.67,244.79,6007.0,239.7103,240.0336,239.7103,239.8279,6007.0
2024-06-17 15:05:00,244.87,245.12,244.76,245.06,7600.0,239.9062,240.1512,239.7985,240.0924,7600.0
2024-06-17 15:10:00,245.08,245.35,244.99,245.05,11427.0,240.112,240.3765,240.0238,240.0826,11427.0
2024-06-17 15:15:00,244.98,245.16,244.92,244.95,4307.0,240.014,240.1904,239.9552,239.9846,4307.0
2024-06-17 15:20:00,244.98,245.09,244.88,245.01,8451.0,240.014,240.1218,239.916,240.0434,8451.0
2024-06-17 15:25:00,245.05,245.44,244.98,245.44,2824.0,240.0826,240.4647,240.014,240.4647,2824.0
2024-06-17 15:30:00,245.37,245.45,245.1,245.11,10092.0,240.3961,240.4745,240.1316,240.1414,10092.0
2024-06-17 15:35:00,245.1,245.13,244.86,245.0,5341.0,240.1316,240.161,239.8965,240.0336,5341.0
2024-06-17 15:40:00,245.03,245.29,244.95,244.95,7668.0,240.063,240.3177,239.9846,239.9846,7668.0
2024-06-17 15:45:00,244.97,245.09,244.85,244.85,8212.0,240.0042,240.1218,239.8867,239.8867,8212.0
2024-06-17 15:50:00,244.79,245.26,244.71,245.0,14082.0,239.8279,240.2883,239.7495,240.0336,14082.0
2024-06-17 15:55:00,245.02,245.39,244.75,244.97,69903.0,240.0532,240.4157,239.7887,240.0042,69903.0
2024-06-18 09:30:00,245.14,245.39,243.95,245.09,21417.0,240.1708,240.4157,239.0049,240.1218,21417.0
2024-06-18 09:35:00,245.3,245.3,244.41,244.7,3008.0,240.3275,240.3275,239.4556,239.7397,3008.0
2024-06-18 09:40:00,244.72,245.25,243.92,243.92,4923.0,239.7593,240.2785,238.9755,238.9755,4923.0
2024-06-18 09:45:00,244.08,244.71,243.84,244.71,5635.0,239.1323,239.7495,238.8971,239.7495,5635.0
2024-06-18 09:50:00,244.73,244.75,244.43,244.49,1285.0,239.7691,239.7887,239.4752,239.534,1285.0
2024-06-18 09:55:00,244.35,244.35,243.78,243.9,2228.0,239.3968,239.3968,238.8383,238.9559,2228.0
2024-06-18 10:00:00,243.94,244.49,243.86,244.47,3081.0,238.9951,239.534,238.9167,239.5144,3081.0
2024-06-18 10:05:00,244.31,244.41,243.93,244.34,2109.0,239.3576,239.4556,238.9853,239.387,2109.0
2024-06-18 10:10:00,244.26,244.41,244.03,244.06,2812.0,239.3086,239.4556,239.0833,239.1127,2812.0
2024-06-18 10:15:00,244.04,244.24,243.77,243.94,1774.0,239.0931,239.289,238.8285,238.9951,1774.0
2024-06-18 10:20:00,244.07,244.13,243.61,243.62,5118.0,239.1225,239.1812,238.6718,238.6816,5118.0
2024-06-18 10:25:00,243.61,243.86,243.52,243.53,3067.0,238.6718,238.9167,238.5836,238.5934,3067.0
2024-06-18 10:30:00,243.62,244.07,243.51,243.93,8214.0,238.6816,239.1225,238.5738,238.9853,8214.0
2024-06-18 10:35:00,244.01,244.25,243.82,244.25,4275.0,239.0637,239.2988,238.8775,239.2988,4275.0
2024-06-18 10:40:00,244.1,244.73,244.08,244.51,4364.0,239.1519,239.7691,239.1323,239.5535,4364.0
2024-06-18 10:45:00,244.51,244.51,244.31,244.32,1355.0,239.5535,239.5535,239.3576,239.3674,1355.0
2024-06-18 10:50:00,244.27,244.27,243.77,243.99,3023.0,239.3184,239.3184,238.8285,239.0441,3023.0
2024-06-18 10:55:00,244.09,244.54,244.03,244.48,4051.0,239.1421,239.5829,239.0833,239.5242,4051.0
2024-06-18 11:00:00,244.42,244.64,244.24,244.29,4719.0,239.4654,239.6809,239.289,239.338,4719.0
2024-06-18 11:05:00,244.25,244.6,244.25,244.6,1452.0,239.2988,239.6417,239.2988,239.6417,1452.0
2024-06-18 11:10:00,244.51,245.04,244.51,244.75,3423.0,239.5535,240.0728,239.5535,239.7887,3423.0
2024-06-18 11:15:00,244.88,245.01,244.83,244.95,2299.0,239.916,240.0434,239.8671,239.9846,2299.0
2024-06-18 11:20:00,244.96,245.01,244.53,244.62,2229.0,239.9944,240.0434,239.5731,239.6613,2229.0
2024-06-18 11:25:00,244.59,244.79,244.25,244.68,4755.0,239.6319,239.8279,239.2988,239.7201,4755.0
2024-06-18 11:30:00,244.64,244.81,244.63,244.74,1855.0,239.6809,239.8475,239.6711,239.7789,1855.0
2024-06-18 11:35:00,244.65,244.93,244.47,244.86,3235.0,239.6907,239.965,239.5144,239.8965,3235.0
2024-06-18 11:40:00,244.91,244.96,244.81,244.96,709.0,239.9454,239.9944,239.8475,239.9944,709.0
2024-06-18 11:45:00,245.03,245.08,244.87,244.91,3911.0,240.063,240.112,239.9062,239.9454,3911.0
2024-06-18 11:50:00,244.92,245.0,244.91,244.95,1245.0,239.9552,240.0336,239.9454,239.9846,1245.0
2024-06-18 11:55:00,244.89,244.89,244.77,244.89,1087.0,239.9258,239.9258,239.8083,239.9258,1087.0
2024-06-18 12:00:00,244.84,245.07,244.84,245.07,1356.0,239.8769,240.1022,239.8769,240.1022,1356.0
2024-06-18 12:05:00,245.18,245.46,245.18,245.46,1326.0,240.21,240.4843,240.21,240.4843,1326.0
2024-06-18 12:10:00,245.49,245.55,245.43,245.44,1907.0,240.5137,240.5725,240.4549,240.4647,1907.0
2024-06-18 12:15:00,245.5,245.53,245.37,245.44,1464.0,240.5235,240.5529,240.3961,240.4647,1464.0
2024-06-18 12:20:00,245.4,245.4,245.16,245.31,2257.0,240.4255,240.4255,240.1904,240.3373,2257.0
2024-06-18 12:25:00,245.36,245.36,245.08,245.13,852.0,240.3863,240.3863,240.112,240.161,852.0
2024-06-18 12:30:00,245.2,245.2,245.01,245.09,2506.0,240.2296,240.2296,240.0434,240.1218,2506.0
2024-06-18 12:35:00,245.19,245.21,245.14,245.14,484.0,240.2198,240.2394,240.1708,240.1708,484.0
2024-06-18 12:40:00,245.17,245.3,244.77,244.93,11644.0,240.2002,240.3275,239.8083,239.965,11644.0
2024-06-18 12:45:00,244.89,245.0,244.78,244.99,2080.0,239.9258,240.0336,239.8181,240.0238,2080.0
2024-06-18 12:50:00,245.03,245.07,244.91,245.01,2722.0,240.063,240.1022,239.9454,240.0434,2722.0
2024-06-18 12:55:00,244.88,244.91,244.76,244.77,791.0,239.916,239.9454,239.7985,239.8083,791.0
2024-06-18 13:00:00,244.73,244.73,244.52,244.55,1653.0,239.7691,239.7691,239.5633,239.5927,1653.0
2024-06-18 13:05:00,244.63,244.73,244.53,244.73,3101.0,239.6711,239.7691,239.5731,239.7691,3101.0
2024-06-18 13:10:00,244.69,244.92,244.69,244.83,1064.0,239.7299,239.9552,239.7299,239.8671,1064.0
2024-06-18 13:15:00,244.76,244.78,244.47,244.68,1840.0,239.7985,239.8181,239.5144,239.7201,1840.0
2024-06-18 13:20:00,244.65,244.71,244.39,244.46,2839.0,239.6907,239.7495,239.436,239.5046,2839.0
2024-06-18 13:25:00,244.5,244.57,244.44,244.46,1114.0,239.5437,239.6123,239.485,239.5046,1114.0
2024-06-18 13:30:00,244.46,244.62,244.39,244.46,2799.0,239.5046,239.6613,239.436,239.5046,2799.0
2024-06-18 13:35:00,244.49,244.68,244.34,244.48,3413.0,239.534,239.7201,239.387,239.5242,3413.0
2024-06-18 13:40:00,244.6,244.6,244.35,244.36,1112.0,239.6417,239.6417,239.3968,239.4066,1112.0
2024-06-18 13:45:00,244.46,244.6,244.36,244.59,1457.0,239.5046,239.6417,239.4066,239.6319,1457.0
2024-06-18 13:50:00,244.65,244.69,244.53,244.62,712.0,239.6907,239.7299,239.5731,239.6613,712.0
2024-06-18 13:55:00,244.71,244.73,244.6,244.67,1052.0,239.7495,239.7691,239.6417,239.7103,1052.0
2024-06-18 14:00:00,244.71,244.72,244.53,244.7,3308.0,239.7495,239.7593,239.5731,239.7397,3308.0
2024-06-18 14:05:00,244.62,244.81,244.6,244.75,1597.0,239.6613,239.8475,239.6417,239.7887,1597.0
2024-06-18 14:10:00,244.79,244.79,244.55,244.56,2309.0,239.8279,239.8279,239.5927,239.6025,2309.0
2024-06-18 14:15:00,244.47,244.56,244.47,244.52,1339.0,239.5144,239.6025,239.5144,239.5633,1339.0
2024-06-18 14:20:00,244.37,244.53,244.32,244.46,1530.0,239.4164,239.5731,239.3674,239.5046,1530.0
2024-06-18 14:25:00,244.45,244.63,244.45,244.54,3379.0,239.4948,239.6711,239.4948,239.5829,3379.0
2024-06-18 14:30:00,244.54,244.54,244.47,244.49,1954.0,239.5829,239.5829,239.5144,239.534,1954.0
2024-06-18 14:35:00,244.45,244.5,244.35,244.43,2426.0,239.4948,239.5437,239.3968,239.4752,2426.0
2024-06-18 14:40:00,244.4,244.52,244.39,244.51,2101.0,239.4458,239.5633,239.436,239.5535,2101.0
2024-06-18 14:45:00,244.5,244.63,244.48,244.49,1381.0,239.5437,239.6711,239.5242,239.534,1381.0
2024-06-18 14:50:00,244.44,244.44,244.22,244.23,4583.0,239.485,239.485,239.2694,239.2792,4583.0
2024-06-18 14:55:00,244.22,244.24,244.15,244.16,2327.0,239.2694,239.289,239.2008,239.2106,2327.0
2024-06-18 15:00:00,244.19,244.23,244.07,244.08,2003.0,239.24,239.2792,239.1225,239.1323,2003.0
2024-06-18 15:05:00,244.05,244.08,243.98,244.02,2377.0,239.1029,239.1323,239.0343,239.0735,2377.0
2024-06-18 15:10:00,244.03,244.06,243.94,244.06,2541.0,239.0833,239.1127,238.9951,239.1127,2541.0
2024-06-18 15:15:00,244.08,244.13,243.84,244.13,6484.0,239.1323,239.1812,238.8971,239.1812,6484.0
2024-06-18 15:20:00,244.06,244.36,244.06,244.13,5962.0,239.1127,239.4066,239.1127,239.1812,5962.0
2024-06-18 15:25:00,244.26,244.45,244.21,244.23,3424.0,239.3086,239.4948,239.2596,239.2792,3424.0
2024-06-18 15:30:00,244.25,244.33,244.14,244.25,3868.0,239.2988,239.3772,239.191,239.2988,3868.0
2024-06-18 15:35:00,244.34,244.37,244.22,244.22,2511.0,239.387,239.4164,239.2694,239.2694,2511.0
2024-06-18 15:40:00,244.21,244.47,244.12,244.32,5829.0,239.2596,239.5144,239.1715,239.3674,5829.0
2024-06-18 15:45:00,244.25,244.47,244.23,244.23,2839.0,239.2988,239.5144,239.2792,239.2792,2839.0
2024-06-18 15:50:00,244.29,244.55,244.15,244.28,17558.0,239.338,239.5927,239.2008,239.3282,17558.0
2024-06-18 15:55:00,244.28,244.51,244.11,244.4,24761.0,239.3282,239.5535,239.1617,239.4458,24761.0
2024-06-20 09:30:00,244.76,245.95,244.51,244.86,36325.0,239.7985,240.9644,239.5535,239.8965,36325.0
2024-06-20 09:35:00,244.92,245.38,243.91,244.28,7993.0,239.9552,240.4059,238.9657,239.3282,7993.0
2024-06-20 09:40:00,243.96,244.65,243.96,244.54,2799.0,239.0147,239.6907,239.0147,239.5829,2799.0
2024-06-20 09:45:00,244.54,244.91,244.5,244.87,17156.0,239.5829,239.9454,239.5437,239.9062,17156.0
2024-06-20 09:50:00,244.96,245.29,244.87,245.04,26379.0,239.9944,240.3177,239.9062,240.0728,26379.0
2024-06-20 09:55:00,245.17,245.17,244.02,244.14,5841.0,240.2002,240.2002,239.0735,239.191,5841.0
2024-06-20 10:00:00,244.2,244.46,244.12,244.3,4791.0,239.2498,239.5046,239.1715,239.3478,4791.0
2024-06-20 10:05:00,244.35,244.63,244.23,244.24,11071.0,239.3968,239.6711,239.2792,239.289,11071.0
2024-06-20 10:10:00,244.15,245.44,244.15,245.13,18791.0,239.2008,240.4647,239.2008,240.161,18791.0
2024-06-20 10:15:00,245.06,245.73,244.82,245.73,16128.0,240.0924,240.7488,239.8573,240.7488,16128.0
2024-06-20 10:20:00,245.71,245.71,244.76,245.01,8894.0,240.7292,240.7292,239.7985,240.0434,8894.0
2024-06-20 10:25:00,244.99,245.2,244.87,245.04,7133.0,240.0238,240.2296,239.9062,240.0728,7133.0
2024-06-20 10:30:00,244.94,245.2,244.87,245.19,7430.0,239.9748,240.2296,239.9062,240.2198,7430.0
2024-06-20 10:35:00,245.26,245.4,245.15,245.25,6608.0,240.2883,240.4255,240.1806,240.2785,6608.0
2024-06-20 10:40:00,245.42,245.44,245.11,245.13,5199.0,240.4451,240.4647,240.1414,240.161,5199.0
2024-06-20 10:45:00,245.1,245.81,245.07,245.64,5308.0,240.1316,240.8272,240.1022,240.6606,5308.0
2024-06-20 10:50:00,245.7,245.9,245.69,245.71,6134.0,240.7194,240.9154,240.7096,240.7292,6134.0
2024-06-20 10:55:00,245.74,246.33,245.73,246.33,9402.0,240.7586,241.3367,240.7488,241.3367,9402.0
2024-06-20 11:00:00,246.39,246.6,246.3,246.6,5537.0,241.3954,241.6012,241.3073,241.6012,5537.0
2024-06-20 11:05:00,246.42,246.44,246.33,246.37,2625.0,241.4248,241.4444,241.3367,241.3758,2625.0
2024-06-20 11:10:00,246.4,246.42,245.9,246.09,11183.0,241.4052,241.4248,240.9154,241.1015,11183.0
2024-06-20 11:15:00,246.01,246.03,245.81,245.97,7036.0,241.0231,241.0427,240.8272,240.9839,7036.0
2024-06-20 11:20:00,245.97,246.03,245.64,245.97,11564.0,240.9839,241.0427,240.6606,240.9839,11564.0
2024-06-20 11:25:00,245.96,246.23,245.92,246.18,18559.0,240.9742,241.2387,240.935,241.1897,18559.0
2024-06-20 11:30:00,246.12,246.13,245.49,245.6,6617.0,241.1309,241.1407,240.5137,240.6214,6617.0
2024-06-20 11:35:00,245.49,245.57,245.26,245.36,10788.0,240.5137,240.5921,240.2883,240.3863,10788.0
2024-06-20 11:40:00,245.34,245.84,245.34,245.76,3563.0,240.3667,240.8566,240.3667,240.7782,3563.0
2024-06-20 11:45:00,245.84,245.98,245.72,245.75,6390.0,240.8566,240.9937,240.739,240.7684,6390.0
2024-06-20 11:50:00,245.92,246.24,245.84,246.23,8219.0,240.935,241.2485,240.8566,241.2387,8219.0
2024-06-20 11:55:00,246.09,246.16,245.98,246.04,3023.0,241.1015,241.1701,240.9937,241.0525,3023.0
2024-06-20 12:00:00,246.04,246.09,245.95,245.95,3009.0,241.0525,241.1015,240.9644,240.9644,3009.0
2024-06-20 12:05:00,245.95,246.16,245.91,246.13,9961.0,240.9644,241.1701,240.9252,241.1407,9961.0
2024-06-20 12:10:00,246.16,246.22,246.05,246.15,11956.0,241.1701,241.2289,241.0623,241.1603,11956.0
2024-06-20 12:15:00,246.16,246.3,245.97,246.01,5367.0,241.1701,241.3073,240.9839,241.0231,5367.0
2024-06-20 12:20:00,246.14,246.46,246.08,246.25,2754.0,241.1505,241.464,241.0917,241.2583,2754.0
2024-06-20 12:25:00,246.07,246.28,246.05,246.23,3530.0,241.0819,241.2877,241.0623,241.2387,3530.0
2024-06-20 12:30:00,246.29,246.9,246.11,246.45,19374.0,241.2975,241.8951,241.1211,241.4542,19374.0
2024-06-20 12:35:00,246.51,246.51,246.08,246.08,8112.0,241.513,241.513,241.0917,241.0917,8112.0
2024-06-20 12:40:00,246.12,246.41,245.94,246.34,8953.0,241.1309,241.415,240.9546,241.3464,8953.0
2024-06-20 12:45:00,246.3,246.59,246.3,246.59,4996.0,241.3073,241.5914,241.3073,241.5914,4996.0
2024-06-20 12:50:00,246.39,246.57,246.24,246.37,2395.0,241.3954,241.5718,241.2485,241.3758,2395.0
2024-06-20 12:55:00,246.45,246.68,246.38,246.43,12147.0,241.4542,241.6796,241.3856,241.4346,12147.0
2024-06-20 13:00:00,246.44,246.44,246.27,246.34,4300.0,241.4444,241.4444,241.2779,241.3464,4300.0
2024-06-20 13:05:00,246.34,246.62,246.2,246.22,10160.0,241.3464,241.6208,241.2093,241.2289,10160.0
2024-06-20 13:10:00,246.25,246.52,246.08,246.37,6867.0,241.2583,241.5228,241.0917,241.3758,6867.0
2024-06-20 13:15:00,246.35,246.35,246.19,246.19,1984.0,241.3562,241.3562,241.1995,241.1995,1984.0
2024-06-20 13:20:00,246.19,246.46,246.0,246.38,4810.0,241.1995,241.464,241.0133,241.3856,4810.0
2024-06-20 13:25:00,246.31,246.52,246.25,246.45,5763.0,241.3171,241.5228,241.2583,241.4542,5763.0
2024-06-20 13:30:00,246.44,246.75,246.42,246.75,5776.0,241.4444,241.7481,241.4248,241.7481,5776.0
2024-06-20 13:35:00,246.79,246.92,246.46,246.57,8195.0,241.7873,241.9147,241.464,241.5718,8195.0
2024-06-20 13:40:00,246.67,246.83,246.53,246.53,6535.0,241.6698,241.8265,241.5326,241.5326,6535.0
2024-06-20 13:45:00,246.54,246.55,246.14,246.26,1751.0,241.5424,241.5522,241.1505,241.2681,1751.0
2024-06-20 13:50:00,246.27,246.48,246.14,246.26,4473.0,241.2779,241.4836,241.1505,241.2681,4473.0
2024-06-20 13:55:00,246.27,246.48,246.25,246.26,3866.0,241.2779,241.4836,241.2583,241.2681,3866.0
2024-06-20 14:00:00,246.38,246.59,246.28,246.55,1761.0,241.3856,241.5914,241.2877,241.5522,1761.0
2024-06-20 14:05:00,246.55,246.55,246.36,246.36,1773.0,241.5522,241.5522,241.366,241.366,1773.0
2024-06-20 14:10:00,246.43,246.43,245.84,246.03,6483.0,241.4346,241.4346,240.8566,241.0427,6483.0
2024-06-20 14:15:00,246.03,246.22,245.93,246.2,6090.0,241.0427,241.2289,240.9448,241.2093,6090.0
2024-06-20 14:20:00,246.11,246.26,245.96,245.97,4108.0,241.1211,241.2681,240.9742,240.9839,4108.0
2024-06-20 14:25:00,245.97,246.17,245.85,245.85,6075.0,240.9839,241.1799,240.8664,240.8664,6075.0
2024-06-20 14:30:00,245.91,245.92,245.78,245.79,3532.0,240.9252,240.935,240.7978,240.8076,3532.0
2024-06-20 14:35:00,245.78,246.18,245.75,245.94,6584.0,240.7978,241.1897,240.7684,240.9546,6584.0
2024-06-20 14:40:00,245.94,245.94,245.71,245.91,5396.0,240.9546,240.9546,240.7292,240.9252,5396.0
2024-06-20 14:45:00,245.92,246.17,245.91,246.16,5204.0,240.935,241.1799,240.9252,241.1701,5204.0
2024-06-20 14:50:00,246.16,246.27,245.91,245.95,7460.0,241.1701,241.2779,240.9252,240.9644,7460.0
2024-06-20 14:55:00,245.95,246.37,245.94,246.36,8384.0,240.9644,241.3758,240.9546,241.366,8384.0
2024-06-20 15:00:00,246.39,246.43,246.13,246.23,5853.0,241.3954,241.4346,241.1407,241.2387,5853.0
2024-06-20 15:05:00,246.17,246.26,245.96,246.16,14555.0,241.1799,241.2681,240.9742,241.1701,14555.0
2024-06-20 15:10:00,246.17,246.46,246.15,246.38,14516.0,241.1799,241.464,241.1603,241.3856,14516.0
2024-06-20 15:15:00,246.4,246.59,246.2,246.21,10337.0,241.4052,241.5914,241.2093,241.2191,10337.0
2024-06-20 15:20:00,246.24,246.44,246.12,246.21,13639.0,241.2485,241.4444,241.1309,241.2191,13639.0
2024-06-20 15:25:00,246.18,246.33,245.91,246.17,19239.0,241.1897,241.3367,240.9252,241.1799,19239.0
2024-06-20 15:30:00,246.11,246.23,245.94,246.18,15956.0,241.1211,241.2387,240.9546,241.1897,15956.0
2024-06-20 15:35:00,246.18,246.26,245.94,246.14,16438.0,241.1897,241.2681,240.9546,241.1505,16438.0
2024-06-20 15:40:00,246.12,246.14,245.74,245.78,10728.0,241.1309,241.1505,240.7586,240.7978,10728.0
2024-06-20 15:45:00,245.78,246.03,245.78,245.88,12144.0,240.7978,241.0427,240.7978,240.8958,12144.0
2024-06-20 15:50:00,245.89,246.29,245.89,246.12,52084.0,240.9056,241.2975,240.9056,241.1309,52084.0
2024-06-20 15:55:00,246.2,246.31,245.89,246.04,78718.0,241.2093,241.3171,240.9056,241.0525,78718.0
2024-06-21 09:30:00,246.92,248.25,246.41,247.92,504563.0,241.9147,243.2177,241.415,242.8944,504563.0
2024-06-21 09:35:00,247.55,248.14,247.16,247.39,4803.0,242.5319,243.11,242.1498,242.3752,4803.0
2024-06-21 09:40:00,247.0,247.74,247.0,247.11,1737.0,241.9931,242.7181,241.9931,242.1008,1737.0
2024-06-21 09:45:00,246.87,247.79,246.75,247.66,4728.0,241.8657,242.7671,241.7481,242.6397,4728.0
2024-06-21 09:50:00,247.86,248.55,247.82,248.47,6204.0,242.8356,243.5117,242.7964,243.4333,6204.0
2024-06-21 09:55:00,248.59,248.59,247.97,248.03,2573.0,243.5508,243.5508,242.9434,243.0022,2573.0
2024-06-21 10:00:00,248.03,248.4,247.91,247.98,5498.0,243.0022,243.3647,242.8846,242.9532,5498.0
2024-06-21 10:05:00,247.91,247.91,247.37,247.52,6184.0,242.8846,242.8846,242.3556,242.5025,6184.0
2024-06-21 10:10:00,247.67,247.77,247.29,247.29,2553.0,242.6495,242.7475,242.2772,242.2772,2553.0
2024-06-21 10:15:00,247.62,247.62,247.31,247.46,2284.0,242.6005,242.6005,242.2968,242.4437,2284.0
2024-06-21 10:20:00,247.44,247.45,247.14,247.24,2851.0,242.4242,242.4339,242.1302,242.2282,2851.0
2024-06-21 10:25:00,247.35,247.35,246.9,247.01,3420.0,242.336,242.336,241.8951,242.0029,3420.0
2024-06-21 10:30:00,246.88,247.58,246.88,247.42,9266.0,241.8755,242.5613,241.8755,242.4046,9266.0
2024-06-21 10:35:00,247.32,247.77,247.23,247.45,6490.0,242.3066,242.7475,242.2184,242.4339,6490.0
2024-06-21 10:40:00,247.51,247.56,247.05,247.06,1547.0,242.4927,242.5417,242.0421,242.0519,1547.0
2024-06-21 10:45:00,247.13,247.15,246.99,247.06,3676.0,242.1204,242.14,241.9833,242.0519,3676.0
2024-06-21 10:50:00,246.99,247.32,246.96,247.32,3903.0,241.9833,242.3066,241.9539,242.3066,3903.0
2024-06-21 10:55:00,247.4,247.43,247.14,247.16,3428.0,242.385,242.4144,242.1302,242.1498,3428.0
2024-06-21 11:00:00,247.16,247.53,247.16,247.38,3431.0,242.1498,242.5123,242.1498,242.3654,3431.0
2024-06-21 11:05:00,247.42,247.57,247.41,247.57,1628.0,242.4046,242.5515,242.3948,242.5515,1628.0
2024-06-21 11:10:00,247.51,247.53,246.79,246.99,4873.0,242.4927,242.5123,241.7873,241.9833,4873.0
2024-06-21 11:15:00,246.91,247.16,246.86,247.16,4941.0,241.9049,242.1498,241.8559,242.1498,4941.0
2024-06-21 11:20:00,247.15,247.22,247.04,247.06,3989.0,242.14,242.2086,242.0323,242.0519,3989.0
2024-06-21 11:25:00,247.06,247.17,246.81,246.81,3818.0,242.0519,242.1596,241.8069,241.8069,3818.0
2024-06-21 11:30:00,246.8,247.25,246.8,247.18,4513.0,241.7971,242.238,241.7971,242.1694,4513.0
2024-06-21 11:35:00,247.27,247.36,247.26,247.3,2375.0,242.2576,242.3458,242.2478,242.287,2375.0
2024-06-21 11:40:00,247.19,247.19,246.77,246.81,2232.0,242.1792,242.1792,241.7677,241.8069,2232.0
2024-06-21 11:45:00,246.75,247.0,246.75,246.97,1799.0,241.7481,241.9931,241.7481,241.9637,1799.0
2024-06-21 11:50:00,247.01,247.18,246.99,247.09,1560.0,242.0029,242.1694,241.9833,242.0812,1560.0
2024-06-21 11:55:00,247.08,247.16,246.97,247.08,2092.0,242.0714,242.1498,241.9637,242.0714,2092.0
2024-06-21 12:00:00,247.07,247.13,246.91,246.92,1910.0,242.0617,242.1204,241.9049,241.9147,1910.0
2024-06-21 12:05:00,246.98,247.06,246.86,247.06,2187.0,241.9735,242.0519,241.8559,242.0519,2187.0
2024-06-21 12:10:00,247.08,247.12,246.95,247.07,3577.0,242.0714,242.1106,241.9441,242.0617,3577.0
2024-06-21 12:15:00,247.09,247.16,247.07,247.07,800.0,242.0812,242.1498,242.0617,242.0617,800.0
2024-06-21 12:20:00,246.91,246.98,246.69,246.98,3488.0,241.9049,241.9735,241.6894,241.9735,3488.0
2024-06-21 12:25:00,246.98,246.98,246.98,246.98,0.0,241.9735,241.9735,241.9735,241.9735,0.0
2024-06-21 12:30:00,246.96,246.96,246.67,246.67,2173.0,241.9539,241.9539,241.6698,241.6698,2173.0
2024-06-21 12:35:00,246.82,247.21,246.82,247.12,4797.0,241.8167,242.1988,241.8167,242.1106,4797.0
2024-06-21 12:40:00,246.91,247.15,246.91,247.15,1314.0,241.9049,242.14,241.9049,242.14,1314.0
2024-06-21 12:45:00,247.16,247.16,246.96,247.15,3274.0,242.1498,242.1498,241.9539,242.14,3274.0
2024-06-21 12:50:00,247.14,247.15,246.97,246.98,1808.0,242.1302,242.14,241.9637,241.9735,1808.0
2024-06-21 12:55:00,247.02,247.16,246.93,247.16,1981.0,242.0127,242.1498,241.9245,242.1498,1981.0
2024-06-21 13:00:00,247.13,247.24,247.07,247.24,1523.0,242.1204,242.2282,242.0617,242.2282,1523.0
2024-06-21 13:05:00,247.12,247.25,247.1,247.14,2756.0,242.1106,242.238,242.091,242.1302,2756.0
2024-06-21 13:10:00,247.2,247.3,247.2,247.29,1721.0,242.189,242.287,242.189,242.2772,1721.0
2024-06-21 13:15:00,247.26,247.33,247.15,247.27,6024.0,242.2478,242.3164,242.14,242.2576,6024.0
2024-06-21 13:20:00,247.19,247.19,246.97,247.15,3753.0,242.1792,242.1792,241.9637,242.14,3753.0
2024-06-21 13:25:00,247.05,247.1,247.0,247.04,1326.0,242.0421,242.091,241.9931,242.0323,1326.0
2024-06-21 13:30:00,246.98,247.32,246.95,247.27,6196.0,241.9735,242.3066,241.9441,242.2576,6196.0
2024-06-21 13:35:00,247.26,247.42,247.13,247.42,4431.0,242.2478,242.4046,242.1204,242.4046,4431.0
2024-06-21 13:40:00,247.48,247.6,247.43,247.44,2053.0,242.4633,242.5809,242.4144,242.4242,2053.0
2024-06-21 13:45:00,247.5,247.63,247.44,247.63,1100.0,242.4829,242.6103,242.4242,242.6103,1100.0
2024-06-21 13:50:00,247.67,247.82,247.51,247.81,3765.0,242.6495,242.7964,242.4927,242.7867,3765.0
2024-06-21 13:55:00,247.87,247.87,247.56,247.68,1418.0,242.8454,242.8454,242.5417,242.6593,1418.0
2024-06-21 14:00:00,247.69,247.69,247.5,247.69,2757.0,242.6691,242.6691,242.4829,242.6691,2757.0
2024-06-21 14:05:00,247.71,247.88,247.71,247.84,3629.0,242.6887,242.8552,242.6887,242.816,3629.0
2024-06-21 14:10:00,247.92,248.18,247.9,248.0,5873.0,242.8944,243.1492,242.8748,242.9728,5873.0
2024-06-21 14:15:00,248.0,248.14,247.97,247.97,7935.0,242.9728,243.11,242.9434,242.9434,7935.0
2024-06-21 14:20:00,248.04,248.15,248.0,248.1,3558.0,243.012,243.1198,242.9728,243.0708,3558.0
2024-06-21 14:25:00,248.17,248.22,247.85,248.0,9054.0,243.1394,243.1883,242.8258,242.9728,9054.0
2024-06-21 14:30:00,247.93,248.03,247.8,247.96,6876.0,242.9042,243.0022,242.7769,242.9336,6876.0
2024-06-21 14:35:00,248.02,248.08,247.89,248.01,11169.0,242.9924,243.0512,242.865,242.9826,11169.0
2024-06-21 14:40:00,247.94,248.04,247.79,247.94,3305.0,242.914,243.012,242.7671,242.914,3305.0
2024-06-21 14:45:00,247.98,247.98,247.77,247.9,3179.0,242.9532,242.9532,242.7475,242.8748,3179.0
2024-06-21 14:50:00,247.95,247.96,247.85,247.87,1029.0,242.9238,242.9336,242.8258,242.8454,1029.0
2024-06-21 14:55:00,247.84,247.91,247.77,247.86,3964.0,242.816,242.8846,242.7475,242.8356,3964.0
2024-06-21 15:00:00,247.87,248.02,247.86,248.01,3335.0,242.8454,242.9924,242.8356,242.9826,3335.0
2024-06-21 15:05:00,248.0,248.16,247.84,247.84,3121.0,242.9728,243.1296,242.816,242.816,3121.0
2024-06-21 15:10:00,247.83,247.89,247.66,247.72,2211.0,242.8062,242.865,242.6397,242.6985,2211.0
2024-06-21 15:15:00,247.78,247.87,247.68,247.87,4578.0,242.7573,242.8454,242.6593,242.8454,4578.0
2024-06-21 15:20:00,247.93,247.93,247.62,247.63,3956.0,242.9042,242.9042,242.6005,242.6103,3956.0
2024-06-21 15:25:00,247.6,247.79,247.56,247.69,5492.0,242.5809,242.7671,242.5417,242.6691,5492.0
2024-06-21 15:30:00,247.62,247.82,247.61,247.8,4439.0,242.6005,242.7964,242.5907,242.7769,4439.0
2024-06-21 15:35:00,247.75,247.99,247.75,247.94,2449.0,242.7279,242.963,242.7279,242.914,2449.0
2024-06-21 15:40:00,247.87,248.05,247.8,247.96,8063.0,242.8454,243.0218,242.7769,242.9336,8063.0
2024-06-21 15:45:00,247.85,248.09,247.7,247.85,7792.0,242.8258,243.061,242.6789,242.8258,7792.0
2024-06-21 15:50:00,248.15,248.42,247.78,247.98,44176.0,243.1198,243.3843,242.7573,242.9532,44176.0
2024-06-21 15:55:00,247.9,248.1,247.76,247.97,67784.0,242.8748,243.0708,242.7377,242.9434,67784.0
2024-06-24 09:30:00,248.26,248.52,247.59,247.8,20435.0,243.2275,243.4823,242.5711,242.7769,20435.0
2024-06-24 09:35:00,247.55,248.28,247.55,248.13,2799.0,242.5319,243.2471,242.5319,243.1002,2799.0
2024-06-24 09:40:00,248.06,248.08,247.61,247.89,6348.0,243.0316,243.0512,242.5907,242.865,6348.0
2024-06-24 09:45:00,247.83,248.05,247.17,248.05,3259.0,242.8062,243.0218,242.1596,243.0218,3259.0
2024-06-24 09:50:00,248.05,248.71,248.05,248.71,7003.0,243.0218,243.6684,243.0218,243.6684,7003.0
2024-06-24 09:55:00,248.7,248.91,248.47,248.86,9204.0,243.6586,243.8644,243.4333,243.8154,9204.0
2024-06-24 10:00:00,248.86,248.86,248.03,248.49,8031.0,243.8154,243.8154,243.0022,243.4529,8031.0
2024-06-24 10:05:00,248.49,248.9,248.47,248.77,10518.0,243.4529,243.8546,243.4333,243.7272,10518.0
2024-06-24 10:10:00,248.71,249.23,248.62,249.23,4156.0,243.6684,244.1779,243.5802,244.1779,4156.0
2024-06-24 10:15:00,249.15,249.17,248.59,249.14,4846.0,244.0995,244.1191,243.5508,244.0897,4846.0
2024-06-24 10:20:00,249.14,249.21,248.96,249.14,6298.0,244.0897,244.1583,243.9133,244.0897,6298.0
2024-06-24 10:25:00,249.18,249.37,249.1,249.37,3128.0,244.1289,244.315,244.0505,244.315,3128.0
2024-06-24 10:30:00,249.51,249.57,249.21,249.4,6637.0,244.4522,244.511,244.1583,244.3444,6637.0
2024-06-24 10:35:00,249.36,249.53,249.19,249.44,5192.0,244.3052,244.4718,244.1387,244.3836,5192.0
2024-06-24 10:40:00,249.56,250.47,249.52,250.37,8002.0,244.5012,245.3927,244.462,245.2948,8002.0
2024-06-24 10:45:00,250.27,250.75,250.0,250.62,5708.0,245.1968,245.6671,244.9323,245.5397,5708.0
2024-06-24 10:50:00,250.36,250.6,250.25,250.32,15094.0,245.285,245.5201,245.1772,245.2458,15094.0
2024-06-24 10:55:00,250.26,250.31,249.98,250.31,3781.0,245.187,245.236,244.9127,245.236,3781.0
2024-06-24 11:00:00,250.32,250.59,249.88,250.09,8067.0,245.2458,245.5103,244.8147,245.0204,8067.0
2024-06-24 11:05:00,250.19,250.22,249.82,249.82,3474.0,245.1184,245.1478,244.7559,244.7559,3474.0
2024-06-24 11:10:00,249.72,249.78,249.4,249.57,6986.0,244.6579,244.7167,244.3444,244.511,6986.0
2024-06-24 11:15:00,249.65,249.83,249.48,249.75,5274.0,244.5894,244.7657,244.4228,244.6873,5274.0
2024-06-24 11:20:00,249.7,249.73,249.4,249.68,3482.0,244.6383,244.6677,244.3444,244.6187,3482.0
2024-06-24 11:25:00,249.68,249.78,249.41,249.49,11766.0,244.6187,244.7167,244.3542,244.4326,11766.0
2024-06-24 11:30:00,249.43,249.6,249.38,249.41,4361.0,244.3738,244.5404,244.3248,244.3542,4361.0
2024-06-24 11:35:00,249.32,249.45,249.26,249.28,2605.0,244.266,244.3934,244.2073,244.2269,2605.0
2024-06-24 11:40:00,249.34,249.54,249.29,249.33,3191.0,244.2856,244.4816,244.2366,244.2758,3191.0
2024-06-24 11:45:00,249.39,249.44,249.32,249.44,2092.0,244.3346,244.3836,244.266,244.3836,2092.0
2024-06-24 11:50:00,249.47,249.61,249.41,249.48,4527.0,244.413,244.5502,244.3542,244.4228,4527.0
2024-06-24 11:55:00,249.45,249.69,249.38,249.52,4391.0,244.3934,244.6285,244.3248,244.462,4391.0
2024-06-24 12:00:00,249.5,249.6,249.32,249.36,3247.0,244.4424,244.5404,244.266,244.3052,3247.0
2024-06-24 12:05:00,249.36,249.69,249.36,249.69,4528.0,244.3052,244.6285,244.3052,244.6285,4528.0
2024-06-24 12:10:00,249.61,249.86,249.57,249.82,2129.0,244.5502,244.7951,244.511,244.7559,2129.0
2024-06-24 12:15:00,249.85,249.85,249.64,249.65,9091.0,244.7853,244.7853,244.5796,244.5894,9091.0
2024-06-24 12:20:00,249.66,249.92,249.65,249.9,2279.0,244.5991,244.8539,244.5894,244.8343,2279.0
2024-06-24 12:25:00,249.84,249.89,249.66,249.77,3317.0,244.7755,244.8245,244.5991,244.7069,3317.0
2024-06-24 12:30:00,249.65,249.68,249.52,249.53,1510.0,244.5894,244.6187,244.462,244.4718,1510.0
2024-06-24 12:35:00,249.56,249.6,249.4,249.46,3035.0,244.5012,244.5404,244.3444,244.4032,3035.0
2024-06-24 12:40:00,249.6,249.73,249.55,249.67,2852.0,244.5404,244.6677,244.4914,244.6089,2852.0
2024-06-24 12:45:00,249.72,249.72,249.54,249.62,2528.0,244.6579,244.6579,244.4816,244.56,2528.0
2024-06-24 12:50:00,249.54,249.54,249.3,249.31,3068.0,244.4816,244.4816,244.2464,244.2562,3068.0
2024-06-24 12:55:00,249.31,249.39,249.3,249.35,1510.0,244.2562,244.3346,244.2464,244.2954,1510.0
2024-06-24 13:00:00,249.31,249.31,249.14,249.26,2893.0,244.2562,244.2562,244.0897,244.2073,2893.0
2024-06-24 13:05:00,249.27,249.44,249.11,249.2,4456.0,244.2171,244.3836,244.0603,244.1485,4456.0
2024-06-24 13:10:00,249.29,249.4,249.18,249.3,2843.0,244.2366,244.3444,244.1289,244.2464,2843.0
2024-06-24 13:15:00,249.35,249.49,249.26,249.28,3715.0,244.2954,244.4326,244.2073,244.2269,3715.0
2024-06-24 13:20:00,249.38,249.38,249.27,249.33,1890.0,244.3248,244.3248,244.2171,244.2758,1890.0
2024-06-24 13:25:00,249.37,249.45,249.34,249.39,2470.0,244.315,244.3934,244.2856,244.3346,2470.0
2024-06-24 13:30:00,249.38,249.42,249.27,249.36,3604.0,244.3248,244.364,244.2171,244.3052,3604.0
2024-06-24 13:35:00,249.32,249.48,249.29,249.43,2457.0,244.266,244.4228,244.2366,244.3738,2457.0
2024-06-24 13:40:00,249.47,249.5,249.38,249.43,1600.0,244.413,244.4424,244.3248,244.3738,1600.0
2024-06-24 13:45:00,249.43,249.43,249.16,249.25,2609.0,244.3738,244.3738,244.1093,244.1975,2609.0
2024-06-24 13:50:00,249.25,249.39,249.13,249.39,3694.0,244.1975,244.3346,244.0799,244.3346,3694.0
2024-06-24 13:55:00,249.4,249.45,249.25,249.31,2687.0,244.3444,244.3934,244.1975,244.2562,2687.0
2024-06-24 14:00:00,249.37,249.58,249.27,249.55,1467.0,244.315,244.5208,244.2171,244.4914,1467.0
2024-06-24 14:05:00,249.55,249.69,249.37,249.38,2966.0,244.4914,244.6285,244.315,244.3248,2966.0
2024-06-24 14:10:00,249.47,249.58,249.37,249.5,2477.0,244.413,244.5208,244.315,244.4424,2477.0
2024-06-24 14:15:00,249.63,249.67,249.47,249.59,3727.0,244.5698,244.6089,244.413,244.5306,3727.0
2024-06-24 14:20:00,249.64,249.79,249.6,249.79,2917.0,244.5796,244.7265,244.5404,244.7265,2917.0
2024-06-24 14:25:00,249.7,249.77,249.61,249.76,2157.0,244.6383,244.7069,244.5502,244.6971,2157.0
2024-06-24 14:30:00,249.77,249.95,249.73,249.75,2327.0,244.7069,244.8833,244.6677,244.6873,2327.0
2024-06-24 14:35:00,249.67,249.81,249.67,249.76,1346.0,244.6089,244.7461,244.6089,244.6971,1346.0
2024-06-24 14:40:00,249.82,249.9,249.72,249.76,1520.0,244.7559,244.8343,244.6579,244.6971,1520.0
2024-06-24 14:45:00,249.71,249.79,249.65,249.79,1400.0,244.6481,244.7265,244.5894,244.7265,1400.0
2024-06-24 14:50:00,249.73,249.8,249.71,249.8,1294.0,244.6677,244.7363,244.6481,244.7363,1294.0
2024-06-24 14:55:00,249.86,249.86,249.18,249.31,14879.0,244.7951,244.7951,244.1289,244.2562,14879.0
2024-06-24 15:00:00,249.26,249.41,249.18,249.29,3031.0,244.2073,244.3542,244.1289,244.2366,3031.0
2024-06-24 15:05:00,249.28,249.28,249.04,249.26,1403.0,244.2269,244.2269,243.9917,244.2073,1403.0
2024-06-24 15:10:00,249.28,249.28,248.97,248.99,1636.0,244.2269,244.2269,243.9231,243.9427,1636.0
2024-06-24 15:15:00,249.0,249.12,248.87,248.96,4270.0,243.9525,244.0701,243.8252,243.9133,4270.0
2024-06-24 15:20:00,249.07,249.07,248.55,248.79,6481.0,244.0211,244.0211,243.5117,243.7468,6481.0
2024-06-24 15:25:00,248.7,248.78,248.68,248.68,2689.0,243.6586,243.737,243.639,243.639,2689.0
2024-06-24 15:30:00,248.69,248.9,248.62,248.83,4044.0,243.6488,243.8546,243.5802,243.786,4044.0
2024-06-24 15:35:00,248.83,249.18,248.78,249.14,6386.0,243.786,244.1289,243.737,244.0897,6386.0
2024-06-24 15:40:00,249.12,249.12,248.9,249.06,4725.0,244.0701,244.0701,243.8546,244.0113,4725.0
2024-06-24 15:45:00,249.07,249.33,248.94,249.28,9901.0,244.0211,244.2758,243.8937,244.2269,9901.0
2024-06-24 15:50:00,249.28,249.58,249.26,249.26,14634.0,244.2269,244.5208,244.2073,244.2073,14634.0
2024-06-24 15:55:00,249.33,249.45,249.11,249.24,46062.0,244.2758,244.3934,244.0603,244.1877,46062.0
2024-06-25 09:30:00,250.38,250.38,249.17,250.0,30930.0,245.3046,245.3046,244.1191,244.9323,30930.0
2024-06-25 09:35:00,250.0,250.23,249.16,249.16,13910.0,244.9323,245.1576,244.1093,244.1093,13910.0
2024-06-25 09:40:00,249.17,249.17,248.33,248.86,5200.0,244.1191,244.1191,243.2961,243.8154,5200.0
2024-06-25 09:45:00,248.79,248.79,248.03,248.03,4055.0,243.7468,243.7468,243.0022,243.0022,4055.0
2024-06-25 09:50:00,247.97,248.38,247.82,247.82,7617.0,242.9434,243.3451,242.7964,242.7964,7617.0
2024-06-25 09:55:00,247.69,247.86,247.24,247.32,7926.0,242.6691,242.8356,242.2282,242.3066,7926.0
2024-06-25 10:00:00,247.55,247.87,247.39,247.87,4928.0,242.5319,242.8454,242.3752,242.8454,4928.0
2024-06-25 10:05:00,247.96,248.13,247.55,247.55,5353.0,242.9336,243.1002,242.5319,242.5319,5353.0
2024-06-25 10:10:00,247.79,248.23,247.79,248.19,2012.0,242.7671,243.1981,242.7671,243.1589,2012.0
2024-06-25 10:15:00,248.12,248.58,248.12,248.42,6979.0,243.0904,243.541,243.0904,243.3843,6979.0
2024-06-25 10:20:00,248.48,248.84,248.42,248.79,4329.0,243.4431,243.7958,243.3843,243.7468,4329.0
2024-06-25 10:25:00,248.77,248.81,248.55,248.58,5807.0,243.7272,243.7664,243.5117,243.541,5807.0
2024-06-25 10:30:00,248.58,248.59,248.1,248.17,5954.0,243.541,243.5508,243.0708,243.1394,5954.0
2024-06-25 10:35:00,248.14,248.59,248.14,248.59,8103.0,243.11,243.5508,243.11,243.5508,8103.0
2024-06-25 10:40:00,248.61,248.84,248.6,248.68,4484.0,243.5704,243.7958,243.5606,243.639,4484.0
2024-06-25 10:45:00,248.68,248.69,248.23,248.35,1530.0,243.639,243.6488,243.1981,243.3157,1530.0
2024-06-25 10:50:00,248.45,248.53,248.31,248.31,6071.0,243.4137,243.4921,243.2765,243.2765,6071.0
2024-06-25 10:55:00,248.15,248.19,247.94,248.19,3410.0,243.1198,243.1589,242.914,243.1589,3410.0
2024-06-25 11:00:00,248.01,248.01,247.7,247.76,4420.0,242.9826,242.9826,242.6789,242.7377,4420.0
2024-06-25 11:05:00,247.7,247.8,247.34,247.8,4152.0,242.6789,242.7769,242.3262,242.7769,4152.0
2024-06-25 11:10:00,247.61,247.79,247.6,247.6,2711.0,242.5907,242.7671,242.5809,242.5809,2711.0
2024-06-25 11:15:00,247.6,247.6,247.26,247.42,18369.0,242.5809,242.5809,242.2478,242.4046,18369.0
2024-06-25 11:20:00,247.5,247.64,247.4,247.47,3155.0,242.4829,242.6201,242.385,242.4535,3155.0
2024-06-25 11:25:00,247.42,247.45,247.11,247.15,1820.0,242.4046,242.4339,242.1008,242.14,1820.0
2024-06-25 11:30:00,247.1,247.16,246.84,246.84,4598.0,242.091,242.1498,241.8363,241.8363,4598.0
2024-06-25 11:35:00,246.81,246.84,246.44,246.44,1200.0,241.8069,241.8363,241.4444,241.4444,1200.0
2024-06-25 11:40:00,246.58,246.81,246.51,246.81,2428.0,241.5816,241.8069,241.513,241.8069,2428.0
2024-06-25 11:45:00,247.2,247.21,246.8,246.99,2773.0,242.189,242.1988,241.7971,241.9833,2773.0
2024-06-25 11:50:00,246.95,247.12,246.86,247.11,1200.0,241.9441,242.1106,241.8559,242.1008,1200.0
2024-06-25 11:55:00,247.04,247.22,246.98,246.98,2349.0,242.0323,242.2086,241.9735,241.9735,2349.0
2024-06-25 12:00:00,246.98,246.98,246.98,246.98,1256.0,241.9735,241.9735,241.9735,241.9735,1256.0
2024-06-25 12:05:00,246.86,247.1,246.84,246.95,4623.0,241.8559,242.091,241.8363,241.9441,4623.0
2024-06-25 12:10:00,246.89,247.06,246.82,246.89,4705.0,241.8853,242.0519,241.8167,241.8853,4705.0
2024-06-25 12:15:00,246.85,246.95,246.74,246.77,2579.0,241.8461,241.9441,241.7383,241.7677,2579.0
2024-06-25 12:20:00,246.68,246.9,246.51,246.88,5536.0,241.6796,241.8951,241.513,241.8755,5536.0
2024-06-25 12:25:00,246.79,246.94,246.78,246.89,767.0,241.7873,241.9343,241.7775,241.8853,767.0
2024-06-25 12:30:00,246.95,246.95,246.63,246.63,1933.0,241.9441,241.9441,241.6306,241.6306,1933.0
2024-06-25 12:35:00,246.62,246.72,246.57,246.57,2740.0,241.6208,241.7187,241.5718,241.5718,2740.0
2024-06-25 12:40:00,246.62,246.63,246.55,246.57,3945.0,241.6208,241.6306,241.5522,241.5718,3945.0
2024-06-25 12:45:00,246.55,246.77,246.45,246.72,6328.0,241.5522,241.7677,241.4542,241.7187,6328.0
2024-06-25 12:50:00,246.72,246.79,246.59,246.79,5203.0,241.7187,241.7873,241.5914,241.7873,5203.0
2024-06-25 12:55:00,246.72,246.93,246.66,246.71,1978.0,241.7187,241.9245,241.66,241.7089,1978.0
2024-06-25 13:00:00,246.76,246.78,246.69,246.78,1914.0,241.7579,241.7775,241.6894,241.7775,1914.0
2024-06-25 13:05:00,246.81,246.81,246.53,246.69,6536.0,241.8069,241.8069,241.5326,241.6894,6536.0
2024-06-25 13:10:00,246.63,246.91,246.63,246.81,8883.0,241.6306,241.9049,241.6306,241.8069,8883.0
2024-06-25 13:15:00,246.91,246.94,246.68,246.73,4046.0,241.9049,241.9343,241.6796,241.7285,4046.0
2024-06-25 13:20:00,246.77,246.85,246.76,246.85,844.0,241.7677,241.8461,241.7579,241.8461,844.0
2024-06-25 13:25:00,246.86,246.92,246.76,246.9,3051.0,241.8559,241.9147,241.7579,241.8951,3051.0
2024-06-25 13:30:00,246.84,246.89,246.82,246.88,1163.0,241.8363,241.8853,241.8167,241.8755,1163.0
2024-06-25 13:35:00,246.83,246.94,246.75,246.75,3303.0,241.8265,241.9343,241.7481,241.7481,3303.0
2024-06-25 13:40:00,246.81,246.92,246.81,246.9,1765.0,241.8069,241.9147,241.8069,241.8951,1765.0
2024-06-25 13:45:00,247.09,247.19,246.97,247.11,4316.0,242.0812,242.1792,241.9637,242.1008,4316.0
2024-06-25 13:50:00,247.19,247.34,247.19,247.26,2151.0,242.1792,242.3262,242.1792,242.2478,2151.0
2024-06-25 13:55:00,247.23,247.4,247.23,247.25,5385.0,242.2184,242.385,242.2184,242.238,5385.0
2024-06-25 14:00:00,247.24,247.28,247.13,247.28,2732.0,242.2282,242.2674,242.1204,242.2674,2732.0
2024-06-25 14:05:00,247.19,247.48,247.17,247.48,3123.0,242.1792,242.4633,242.1596,242.4633,3123.0
2024-06-25 14:10:00,247.48,247.77,247.47,247.67,4062.0,242.4633,242.7475,242.4535,242.6495,4062.0
2024-06-25 14:15:00,247.66,247.74,247.64,247.72,2546.0,242.6397,242.7181,242.6201,242.6985,2546.0
2024-06-25 14:20:00,247.67,247.89,247.63,247.86,3362.0,242.6495,242.865,242.6103,242.8356,3362.0
2024-06-25 14:25:00,247.86,248.02,247.82,248.02,6808.0,242.8356,242.9924,242.7964,242.9924,6808.0
2024-06-25 14:30:00,248.02,248.11,247.95,248.05,3953.0,242.9924,243.0806,242.9238,243.0218,3953.0
2024-06-25 14:35:00,248.08,248.16,248.07,248.08,3912.0,243.0512,243.1296,243.0414,243.0512,3912.0
2024-06-25 14:40:00,248.11,248.39,248.08,248.36,7456.0,243.0806,243.3549,243.0512,243.3255,7456.0
2024-06-25 14:45:00,248.32,248.49,248.3,248.47,11044.0,243.2863,243.4529,243.2667,243.4333,11044.0
2024-06-25 14:50:00,248.45,248.76,248.42,248.76,11557.0,243.4137,243.7174,243.3843,243.7174,11557.0
2024-06-25 14:55:00,248.82,248.94,248.55,248.72,12071.0,243.7762,243.8937,243.5117,243.6782,12071.0
2024-06-25 15:00:00,248.73,249.0,248.72,248.94,10646.0,243.688,243.9525,243.6782,243.8937,10646.0
2024-06-25 15:05:00,248.97,248.97,248.74,248.9,10216.0,243.9231,243.9231,243.6978,243.8546,10216.0
2024-06-25 15:10:00,248.92,248.94,248.75,248.89,9662.0,243.8742,243.8937,243.7076,243.8448,9662.0
2024-06-25 15:15:00,248.86,249.12,248.84,249.12,6295.0,243.8154,244.0701,243.7958,244.0701,6295.0
2024-06-25 15:20:00,249.07,249.1,248.87,248.87,8094.0,244.0211,244.0505,243.8252,243.8252,8094.0
2024-06-25 15:25:00,248.85,249.08,248.85,248.92,6135.0,243.8056,244.0309,243.8056,243.8742,6135.0
2024-06-25 15:30:00,248.84,248.88,248.73,248.88,7788.0,243.7958,243.835,243.688,243.835,7788.0
2024-06-25 15:35:00,248.88,248.89,248.56,248.63,9514.0,243.835,243.8448,243.5214,243.59,9514.0
2024-06-25 15:40:00,248.68,248.69,248.42,248.52,9337.0,243.639,243.6488,243.3843,243.4823,9337.0
2024-06-25 15:45:00,248.52,248.54,248.07,248.2,7071.0,243.4823,243.5019,243.0414,243.1687,7071.0
2024-06-25 15:50:00,248.11,248.43,247.99,248.31,16451.0,243.0806,243.3941,242.963,243.2765,16451.0
2024-06-25 15:55:00,248.33,248.48,248.18,248.46,30881.0,243.2961,243.4431,243.1492,243.4235,30881.0
2024-06-26 09:30:00,246.61,247.56,245.56,247.0,39493.0,241.611,242.5417,240.5823,241.9931,39493.0
2024-06-26 09:35:00,246.88,247.68,246.83,247.42,7100.0,241.8755,242.6593,241.8265,242.4046,7100.0
2024-06-26 09:40:00,247.3,247.3,246.57,247.0,17253.0,242.287,242.287,241.5718,241.9931,17253.0
2024-06-26 09:45:00,246.75,247.16,245.25,245.37,18405.0,241.7481,242.1498,240.2785,240.3961,18405.0
2024-06-26 09:50:00,245.37,245.37,243.32,243.32,19629.0,240.3961,240.3961,238.3877,238.3877,19629.0
2024-06-26 09:55:00,243.37,243.94,242.52,243.59,21055.0,238.4367,238.9951,237.6039,238.6522,21055.0
2024-06-26 10:00:00,243.8,244.01,243.11,243.69,14408.0,238.8579,239.0637,238.1819,238.7502,14408.0
2024-06-26 10:05:00,243.61,243.72,242.24,242.33,24598.0,238.6718,238.7796,237.3296,237.4177,24598.0
2024-06-26 10:10:00,242.34,242.45,241.0,241.12,24928.0,237.4275,237.5353,236.1147,236.2323,24928.0
2024-06-26 10:15:00,241.08,241.91,240.39,240.39,32029.0,236.1931,237.0062,235.5171,235.5171,32029.0
2024-06-26 10:20:00,240.49,240.96,240.14,240.43,13828.0,235.615,236.0755,235.2721,235.5563,13828.0
2024-06-26 10:25:00,240.33,240.77,240.0,240.02,34572.0,235.4583,235.8894,235.135,235.1546,34572.0
2024-06-26 10:30:00,239.97,240.33,239.55,239.74,19673.0,235.1056,235.4583,234.6941,234.8802,19673.0
2024-06-26 10:35:00,239.63,239.85,239.42,239.74,17687.0,234.7725,234.988,234.5667,234.8802,17687.0
2024-06-26 10:40:00,239.99,241.1,239.77,240.69,17062.0,235.1252,236.2127,234.9096,235.811,17062.0
2024-06-26 10:45:00,240.66,240.9,240.28,240.45,13539.0,235.7816,236.0167,235.4093,235.5758,13539.0
2024-06-26 10:50:00,240.44,241.08,239.82,240.13,19423.0,235.566,236.1931,234.9586,235.2623,19423.0
2024-06-26 10:55:00,240.07,240.42,239.85,240.02,18033.0,235.2035,235.5465,234.988,235.1546,18033.0
2024-06-26 11:00:00,240.09,240.21,239.48,239.48,9469.0,235.2231,235.3407,234.6255,234.6255,9469.0
2024-06-26 11:05:00,239.41,239.54,238.77,239.16,21084.0,234.5569,234.6843,233.9299,234.312,21084.0
2024-06-26 11:10:00,239.11,239.56,239.08,239.14,25466.0,234.263,234.7039,234.2336,234.2924,25466.0
2024-06-26 11:15:00,239.23,239.39,239.0,239.19,9881.0,234.3806,234.5373,234.1552,234.3414,9881.0
2024-06-26 11:20:00,239.22,239.22,238.69,238.9,12699.0,234.3708,234.3708,233.8515,234.0573,12699.0
2024-06-26 11:25:00,238.96,239.03,238.49,238.49,8391.0,234.116,234.1846,233.6556,233.6556,8391.0
2024-06-26 11:30:00,238.45,238.51,238.0,238.09,10072.0,233.6164,233.6752,233.1755,233.2637,10072.0
2024-06-26 11:35:00,238.09,238.25,237.84,238.08,16452.0,233.2637,233.4204,233.0188,233.2539,16452.0
2024-06-26 11:40:00,238.15,238.17,237.8,238.11,12144.0,233.3225,233.3421,232.9796,233.2833,12144.0
2024-06-26 11:45:00,238.12,238.2,237.81,238.18,15947.0,233.2931,233.3715,232.9894,233.3519,15947.0
2024-06-26 11:50:00,238.12,238.34,237.89,238.33,13333.0,233.2931,233.5086,233.0677,233.4988,13333.0
2024-06-26 11:55:00,238.27,238.27,237.93,238.17,5466.0,233.44,233.44,233.1069,233.3421,5466.0
2024-06-26 12:00:00,238.21,238.62,237.93,238.46,12539.0,233.3813,233.7829,233.1069,233.6262,12539.0
2024-06-26 12:05:00,238.55,238.86,238.55,238.83,7283.0,233.7144,234.0181,233.7144,233.9887,7283.0
2024-06-26 12:10:00,238.84,238.99,238.45,238.62,7053.0,233.9985,234.1454,233.6164,233.7829,7053.0
2024-06-26 12:15:00,238.6,238.72,238.13,238.26,13733.0,233.7633,233.8809,233.3029,233.4302,13733.0
2024-06-26 12:20:00,238.2,238.61,238.2,238.5,8079.0,233.3715,233.7731,233.3715,233.6654,8079.0
2024-06-26 12:25:00,238.47,238.64,238.35,238.39,15695.0,233.636,233.8025,233.5184,233.5576,15695.0
2024-06-26 12:30:00,238.39,238.47,238.18,238.34,7015.0,233.5576,233.636,233.3519,233.5086,7015.0
2024-06-26 12:35:00,238.47,239.13,238.47,239.09,5696.0,233.636,234.2826,233.636,234.2434,5696.0
2024-06-26 12:40:00,239.12,239.39,239.03,239.21,4970.0,234.2728,234.5373,234.1846,234.361,4970.0
2024-06-26 12:45:00,239.32,240.01,239.3,239.88,6457.0,234.4688,235.1448,234.4492,235.0174,6457.0
2024-06-26 12:50:00,239.9,239.9,239.38,239.41,2278.0,235.037,235.037,234.5275,234.5569,2278.0
2024-06-26 12:55:00,239.31,239.4,239.15,239.33,1620.0,234.459,234.5471,234.3022,234.4785,1620.0
2024-06-26 13:00:00,239.25,239.31,239.12,239.21,5080.0,234.4002,234.459,234.2728,234.361,5080.0
2024-06-26 13:05:00,239.28,239.37,239.14,239.23,9466.0,234.4296,234.5177,234.2924,234.3806,9466.0
2024-06-26 13:10:00,239.25,239.25,238.94,239.05,4571.0,234.4002,234.4002,234.0965,234.2042,4571.0
2024-06-26 13:15:00,239.07,239.07,238.84,239.02,3846.0,234.2238,234.2238,233.9985,234.1748,3846.0
2024-06-26 13:20:00,239.01,239.07,238.87,238.98,3530.0,234.165,234.2238,234.0279,234.1356,3530.0
2024-06-26 13:25:00,238.97,239.02,238.61,238.7,7351.0,234.1258,234.1748,233.7731,233.8613,7351.0
2024-06-26 13:30:00,238.64,238.64,238.46,238.56,4312.0,233.8025,233.8025,233.6262,233.7242,4312.0
2024-06-26 13:35:00,238.56,238.56,238.27,238.44,4149.0,233.7242,233.7242,233.44,233.6066,4149.0
2024-06-26 13:40:00,238.37,238.55,238.35,238.54,3211.0,233.538,233.7144,233.5184,233.7046,3211.0
2024-06-26 13:45:00,238.54,238.72,238.3,238.31,10516.0,233.7046,233.8809,233.4694,233.4792,10516.0
2024-06-26 13:50:00,238.23,238.38,238.22,238.31,3404.0,233.4008,233.5478,233.391,233.4792,3404.0
2024-06-26 13:55:00,238.3,238.42,238.25,238.42,3126.0,233.4694,233.587,233.4204,233.587,3126.0
2024-06-26 14:00:00,238.42,238.57,238.39,238.51,10379.0,233.587,233.734,233.5576,233.6752,10379.0
2024-06-26 14:05:00,238.45,238.63,238.44,238.49,2870.0,233.6164,233.7927,233.6066,233.6556,2870.0
2024-06-26 14:10:00,238.5,238.71,238.48,238.65,2838.0,233.6654,233.8711,233.6458,233.8123,2838.0
2024-06-26 14:15:00,238.65,238.94,238.64,238.9,6987.0,233.8123,234.0965,233.8025,234.0573,6987.0
2024-06-26 14:20:00,238.9,239.19,238.89,239.19,7347.0,234.0573,234.3414,234.0475,234.3414,7347.0
2024-06-26 14:25:00,239.15,239.18,239.07,239.17,4445.0,234.3022,234.3316,234.2238,234.3218,4445.0
2024-06-26 14:30:00,239.1,239.11,238.71,238.71,3315.0,234.2532,234.263,233.8711,233.8711,3315.0
2024-06-26 14:35:00,238.66,238.66,238.37,238.57,2465.0,233.8221,233.8221,233.538,233.734,2465.0
2024-06-26 14:40:00,238.56,238.84,238.51,238.76,3714.0,233.7242,233.9985,233.6752,233.9201,3714.0
2024-06-26 14:45:00,238.76,238.8,238.62,238.74,2757.0,233.9201,233.9593,233.7829,233.9005,2757.0
2024-06-26 14:50:00,238.75,238.75,238.55,238.65,2004.0,233.9103,233.9103,233.7144,233.8123,2004.0
2024-06-26 14:55:00,238.7,239.2,238.7,239.0,11575.0,233.8613,234.3512,233.8613,234.1552,11575.0
2024-06-26 15:00:00,239.0,239.0,238.8,238.9,4600.0,234.1552,234.1552,233.9593,234.0573,4600.0
2024-06-26 15:05:00,238.96,238.99,238.77,238.89,8303.0,234.116,234.1454,233.9299,234.0475,8303.0
2024-06-26 15:10:00,238.92,238.92,238.62,238.9,5589.0,234.0769,234.0769,233.7829,234.0573,5589.0
2024-06-26 15:15:00,238.91,238.95,238.77,238.82,5441.0,234.0671,234.1063,233.9299,233.9789,5441.0
2024-06-26 15:20:00,238.76,238.88,238.72,238.84,4814.0,233.9201,234.0377,233.8809,233.9985,4814.0
2024-06-26 15:25:00,238.86,238.97,238.78,238.81,7493.0,234.0181,234.1258,233.9397,233.9691,7493.0
2024-06-26 15:30:00,238.79,238.88,238.61,238.61,14214.0,233.9495,234.0377,233.7731,233.7731,14214.0
2024-06-26 15:35:00,238.63,238.63,238.34,238.52,10301.0,233.7927,233.7927,233.5086,233.685,10301.0
2024-06-26 15:40:00,238.46,238.49,238.1,238.24,9790.0,233.6262,233.6556,233.2735,233.4106,9790.0
2024-06-26 15:45:00,238.23,238.25,237.92,237.97,12376.0,233.4008,233.4204,233.0971,233.1461,12376.0
2024-06-26 15:50:00,237.98,237.98,237.21,237.49,64132.0,233.1559,233.1559,232.4015,232.6758,64132.0
2024-06-26 15:55:00,237.45,238.31,237.37,238.04,84641.0,232.6367,233.4792,232.5583,233.2147,84641.0
2024-06-27 09:30:00,237.87,239.2,237.35,238.85,34739.0,233.0481,234.3512,232.5387,234.0083,34739.0
2024-06-27 09:35:00,238.75,239.05,238.17,238.85,6967.0,233.9103,234.2042,233.3421,234.0083,6967.0
2024-06-27 09:40:00,238.74,239.19,238.71,238.99,8360.0,233.9005,234.3414,233.8711,234.1454,8360.0
2024-06-27 09:45:00,238.94,238.99,238.14,238.24,7625.0,234.0965,234.1454,233.3127,233.4106,7625.0
2024-06-27 09:50:00,238.12,238.7,237.72,238.36,16686.0,233.2931,233.8613,232.9012,233.5282,16686.0
2024-06-27 09:55:00,238.22,239.25,238.19,239.25,18735.0,233.391,234.4002,233.3617,234.4002,18735.0
2024-06-27 10:00:00,239.29,239.29,238.61,238.78,6817.0,234.4394,234.4394,233.7731,233.9397,6817.0
2024-06-27 10:05:00,238.53,238.61,237.9,237.9,5354.0,233.6948,233.7731,233.0775,233.0775,5354.0
2024-06-27 10:10:00,237.96,238.12,237.75,237.87,5300.0,233.1363,233.2931,232.9306,233.0481,5300.0
2024-06-27 10:15:00,238.08,238.22,237.87,238.15,2776.0,233.2539,233.391,233.0481,233.3225,2776.0
2024-06-27 10:20:00,238.23,238.24,237.52,237.68,36498.0,233.4008,233.4106,232.7052,232.862,36498.0
2024-06-27 10:25:00,237.7,237.98,237.61,237.98,8553.0,232.8816,233.1559,232.7934,233.1559,8553.0
2024-06-27 10:30:00,237.98,237.99,237.35,237.44,7346.0,233.1559,233.1657,232.5387,232.6269,7346.0
2024-06-27 10:35:00,237.51,237.8,237.51,237.76,4087.0,232.6954,232.9796,232.6954,232.9404,4087.0
2024-06-27 10:40:00,237.75,238.07,237.63,237.91,21268.0,232.9306,233.2441,232.813,233.0873,21268.0
2024-06-27 10:45:00,238.0,238.03,237.81,237.81,2463.0,233.1755,233.2049,232.9894,232.9894,2463.0
2024-06-27 10:50:00,237.94,238.13,237.94,238.1,3037.0,233.1167,233.3029,233.1167,233.2735,3037.0
2024-06-27 10:55:00,238.12,238.22,237.87,237.89,2533.0,233.2931,233.391,233.0481,233.0677,2533.0
2024-06-27 11:00:00,237.89,237.97,237.6,237.86,3374.0,233.0677,233.1461,232.7836,233.0383,3374.0
2024-06-27 11:05:00,237.99,238.08,237.73,237.9,3252.0,233.1657,233.2539,232.911,233.0775,3252.0
2024-06-27 11:10:00,237.95,237.95,237.78,237.84,2752.0,233.1265,233.1265,232.96,233.0188,2752.0
2024-06-27 11:15:00,237.86,237.94,237.74,237.79,3544.0,233.0383,233.1167,232.9208,232.9698,3544.0
2024-06-27 11:20:00,237.79,237.88,237.73,237.82,2900.0,232.9698,233.0579,232.911,232.9992,2900.0
2024-06-27 11:25:00,237.84,238.08,237.84,238.08,7686.0,233.0188,233.2539,233.0188,233.2539,7686.0
2024-06-27 11:30:00,238.01,238.02,237.55,237.62,3136.0,233.1853,233.1951,232.7346,232.8032,3136.0
2024-06-27 11:35:00,237.65,237.87,237.62,237.87,2579.0,232.8326,233.0481,232.8032,233.0481,2579.0
2024-06-27 11:40:00,237.87,238.09,237.83,238.07,3734.0,233.0481,233.2637,233.009,233.2441,3734.0
2024-06-27 11:45:00,238.06,238.06,237.89,237.95,2500.0,233.2343,233.2343,233.0677,233.1265,2500.0
2024-06-27 11:50:00,237.98,238.14,237.9,237.9,2900.0,233.1559,233.3127,233.0775,233.0775,2900.0
2024-06-27 11:55:00,237.86,237.86,237.66,237.66,3380.0,233.0383,233.0383,232.8424,232.8424,3380.0
2024-06-27 12:00:00,237.71,237.81,237.46,237.55,3672.0,232.8914,232.9894,232.6465,232.7346,3672.0
2024-06-27 12:05:00,237.48,237.68,237.46,237.48,3137.0,232.6661,232.862,232.6465,232.6661,3137.0
2024-06-27 12:10:00,237.43,237.46,237.2,237.25,4970.0,232.6171,232.6465,232.3917,232.4407,4970.0
2024-06-27 12:15:00,237.29,237.66,237.27,237.66,4516.0,232.4799,232.8424,232.4603,232.8424,4516.0
2024-06-27 12:20:00,237.66,237.83,237.54,237.78,4943.0,232.8424,233.009,232.7248,232.96,4943.0
2024-06-27 12:25:00,237.73,237.73,237.22,237.3,3700.0,232.911,232.911,232.4113,232.4897,3700.0
2024-06-27 12:30:00,237.24,237.35,237.18,237.19,3159.0,232.4309,232.5387,232.3721,232.3819,3159.0
2024-06-27 12:35:00,237.13,237.28,236.9,236.98,3930.0,232.3231,232.4701,232.0978,232.1762,3930.0
2024-06-27 12:40:00,236.85,237.14,236.85,237.05,3177.0,232.0488,232.3329,232.0488,232.2448,3177.0
2024-06-27 12:45:00,237.04,237.04,236.8,236.9,6710.0,232.235,232.235,231.9998,232.0978,6710.0
2024-06-27 12:50:00,237.01,237.31,236.98,237.31,4264.0,232.2056,232.4995,232.1762,232.4995,4264.0
2024-06-27 12:55:00,237.31,237.31,237.17,237.18,3444.0,232.4995,232.4995,232.3623,232.3721,3444.0
2024-06-27 13:00:00,237.17,237.18,236.94,236.94,7255.0,232.3623,232.3721,232.137,232.137,7255.0
2024-06-27 13:05:00,237.01,237.01,236.93,236.94,2412.0,232.2056,232.2056,232.1272,232.137,2412.0
2024-06-27 13:10:00,236.96,237.04,236.89,236.95,4739.0,232.1566,232.235,232.088,232.1468,4739.0
2024-06-27 13:15:00,237.0,237.08,236.97,237.05,2595.0,232.1958,232.2742,232.1664,232.2448,2595.0
2024-06-27 13:20:00,237.0,237.04,236.9,236.93,2649.0,232.1958,232.235,232.0978,232.1272,2649.0
2024-06-27 13:25:00,236.98,237.25,236.98,237.12,4234.0,232.1762,232.4407,232.1762,232.3133,4234.0
2024-06-27 13:30:00,237.05,237.05,236.82,236.89,3365.0,232.2448,232.2448,232.0194,232.088,3365.0
2024-06-27 13:35:00,236.89,237.17,236.88,237.14,2500.0,232.088,232.3623,232.0782,232.3329,2500.0
2024-06-27 13:40:00,237.2,237.32,237.16,237.23,3396.0,232.3917,232.5093,232.3525,232.4211,3396.0
2024-06-27 13:45:00,237.19,237.28,236.81,236.82,3978.0,232.3819,232.4701,232.0096,232.0194,3978.0
2024-06-27 13:50:00,236.85,236.9,236.8,236.9,2971.0,232.0488,232.0978,231.9998,232.0978,2971.0
2024-06-27 13:55:00,236.84,236.95,236.81,236.91,3574.0,232.039,232.1468,232.0096,232.1076,3574.0
2024-06-27 14:00:00,236.86,236.86,236.54,236.63,3280.0,232.0586,232.0586,231.7451,231.8333,3280.0
2024-06-27 14:05:00,236.63,236.85,236.62,236.85,3415.0,231.8333,232.0488,231.8235,232.0488,3415.0
2024-06-27 14:10:00,236.79,236.79,236.58,236.6,3811.0,231.99,231.99,231.7843,231.8039,3811.0
2024-06-27 14:15:00,236.58,236.61,236.36,236.43,4342.0,231.7843,231.8137,231.5688,231.6373,4342.0
2024-06-27 14:20:00,236.45,236.52,236.36,236.44,3503.0,231.6569,231.7255,231.5688,231.6471,3503.0
2024-06-27 14:25:00,236.4,236.49,236.24,236.27,4026.0,231.6079,231.6961,231.4512,231.4806,4026.0
2024-06-27 14:30:00,236.24,236.45,236.24,236.41,5486.0,231.4512,231.6569,231.4512,231.6177,5486.0
2024-06-27 14:35:00,236.46,236.49,236.31,236.36,5188.0,231.6667,231.6961,231.5198,231.5688,5188.0
2024-06-27 14:40:00,236.33,236.43,236.33,236.33,2471.0,231.5394,231.6373,231.5394,231.5394,2471.0
2024-06-27 14:45:00,236.36,236.59,236.36,236.44,4052.0,231.5688,231.7941,231.5688,231.6471,4052.0
2024-06-27 14:50:00,236.45,236.56,236.38,236.44,2606.0,231.6569,231.7647,231.5883,231.6471,2606.0
2024-06-27 14:55:00,236.5,236.59,236.34,236.46,3326.0,231.7059,231.7941,231.5492,231.6667,3326.0
2024-06-27 15:00:00,236.5,236.75,236.5,236.66,2692.0,231.7059,231.9508,231.7059,231.8627,2692.0
2024-06-27 15:05:00,236.69,236.69,236.55,236.56,1694.0,231.8921,231.8921,231.7549,231.7647,1694.0
2024-06-27 15:10:00,236.66,236.69,236.47,236.59,5222.0,231.8627,231.8921,231.6765,231.7941,5222.0
2024-06-27 15:15:00,236.58,236.68,236.54,236.61,2971.0,231.7843,231.8823,231.7451,231.8137,2971.0
2024-06-27 15:20:00,236.69,236.89,236.63,236.73,4078.0,231.8921,232.088,231.8333,231.9313,4078.0
2024-06-27 15:25:00,236.73,237.0,236.68,236.93,4042.0,231.9313,232.1958,231.8823,232.1272,4042.0
2024-06-27 15:30:00,236.99,237.08,236.9,237.06,5131.0,232.186,232.2742,232.0978,232.2546,5131.0
2024-06-27 15:35:00,237.0,237.11,236.89,236.89,7212.0,232.1958,232.3036,232.088,232.088,7212.0
2024-06-27 15:40:00,236.91,237.31,236.91,237.23,9492.0,232.1076,232.4995,232.1076,232.4211,9492.0
2024-06-27 15:45:00,237.15,237.35,236.63,236.79,28695.0,232.3427,232.5387,231.8333,231.99,28695.0
2024-06-27 15:50:00,236.86,237.42,236.81,237.26,28375.0,232.0586,232.6073,232.0096,232.4505,28375.0
2024-06-27 15:55:00,237.46,237.54,237.11,237.37,91680.0,232.6465,232.7248,232.3036,232.5583,91680.0
2024-06-28 09:30:00,237.71,239.37,237.47,239.37,23120.0,232.8914,234.5177,232.6563,234.5177,23120.0
2024-06-28 09:35:00,239.35,239.5,238.8,239.44,7326.0,234.4981,234.6451,233.9593,234.5863,7326.0
2024-06-28 09:40:00,239.36,239.76,238.99,239.16,5781.0,234.5079,234.8998,234.1454,234.312,5781.0
2024-06-28 09:45:00,239.21,239.41,239.09,239.29,8570.0,234.361,234.5569,234.2434,234.4394,8570.0
2024-06-28 09:50:00,239.28,239.78,239.27,239.53,5857.0,234.4296,234.9194,234.4198,234.6745,5857.0
2024-06-28 09:55:00,239.54,239.59,239.1,239.17,4050.0,234.6843,234.7333,234.2532,234.3218,4050.0
2024-06-28 10:00:00,239.23,240.14,239.23,240.14,5844.0,234.3806,235.2721,234.3806,235.2721,5844.0
2024-06-28 10:05:00,240.14,240.23,239.98,240.11,8112.0,235.2721,235.3603,235.1154,235.2427,8112.0
2024-06-28 10:10:00,240.12,240.31,239.92,240.18,6579.0,235.2525,235.4387,235.0566,235.3113,6579.0
2024-06-28 10:15:00,240.25,240.33,239.87,239.88,18548.0,235.3799,235.4583,235.0076,235.0174,18548.0
2024-06-28 10:20:00,239.9,240.28,239.9,240.12,2951.0,235.037,235.4093,235.037,235.2525,2951.0
2024-06-28 10:25:00,240.33,240.72,240.18,240.72,6330.0,235.4583,235.8404,235.3113,235.8404,6330.0
2024-06-28 10:30:00,240.67,240.8,240.47,240.8,5975.0,235.7914,235.9188,235.5954,235.9188,5975.0
2024-06-28 10:35:00,240.72,241.14,240.7,241.03,8348.0,235.8404,236.2519,235.8208,236.1441,8348.0
2024-06-28 10:40:00,241.05,241.05,240.62,240.79,7848.0,236.1637,236.1637,235.7424,235.909,7848.0
2024-06-28 10:45:00,240.86,241.11,240.68,240.76,6057.0,235.9775,236.2225,235.8012,235.8796,6057.0
2024-06-28 10:50:00,240.75,240.85,240.54,240.64,4123.0,235.8698,235.9677,235.664,235.762,4123.0
2024-06-28 10:55:00,240.61,240.61,240.3,240.3,1935.0,235.7326,235.7326,235.4289,235.4289,1935.0
2024-06-28 11:00:00,240.22,240.22,240.05,240.05,2201.0,235.3505,235.3505,235.184,235.184,2201.0
2024-06-28 11:05:00,240.05,240.08,239.84,239.92,1304.0,235.184,235.2133,234.9782,235.0566,1304.0
2024-06-28 11:10:00,239.97,240.13,239.92,240.12,4239.0,235.1056,235.2623,235.0566,235.2525,4239.0
2024-06-28 11:15:00,240.19,240.26,240.05,240.13,6481.0,235.3211,235.3897,235.184,235.2623,6481.0
2024-06-28 11:20:00,240.19,240.31,240.07,240.2,5361.0,235.3211,235.4387,235.2035,235.3309,5361.0
2024-06-28 11:25:00,240.29,240.36,240.21,240.35,2376.0,235.4191,235.4877,235.3407,235.4779,2376.0
2024-06-28 11:30:00,240.24,240.28,240.1,240.28,17745.0,235.3701,235.4093,235.2329,235.4093,17745.0
2024-06-28 11:35:00,240.35,240.36,240.2,240.25,2042.0,235.4779,235.4877,235.3309,235.3799,2042.0
2024-06-28 11:40:00,240.21,240.21,239.73,239.73,3232.0,235.3407,235.3407,234.8704,234.8704,3232.0
2024-06-28 11:45:00,239.7,239.82,239.38,239.38,2636.0,234.841,234.9586,234.5275,234.5275,2636.0
2024-06-28 11:50:00,239.37,239.54,239.37,239.54,1873.0,234.5177,234.6843,234.5177,234.6843,1873.0
2024-06-28 11:55:00,239.54,239.8,239.54,239.72,5012.0,234.6843,234.939,234.6843,234.8606,5012.0
2024-06-28 12:00:00,239.72,239.72,239.51,239.61,2657.0,234.8606,234.8606,234.6549,234.7529,2657.0
2024-06-28 12:05:00,239.5,239.5,239.19,239.2,1199.0,234.6451,234.6451,234.3414,234.3512,1199.0
2024-06-28 12:10:00,239.19,239.2,239.02,239.08,3583.0,234.3414,234.3512,234.1748,234.2336,3583.0
2024-06-28 12:15:00,239.0,239.14,238.99,239.04,2690.0,234.1552,234.2924,234.1454,234.1944,2690.0
2024-06-28 12:20:00,239.05,239.07,238.95,239.07,2902.0,234.2042,234.2238,234.1063,234.2238,2902.0
2024-06-28 12:25:00,239.38,239.41,239.27,239.39,1615.0,234.5275,234.5569,234.4198,234.5373,1615.0
2024-06-28 12:30:00,239.42,239.6,239.41,239.6,3549.0,234.5667,234.7431,234.5569,234.7431,3549.0
2024-06-28 12:35:00,239.51,239.66,239.38,239.38,6137.0,234.6549,234.8019,234.5275,234.5275,6137.0
2024-06-28 12:40:00,239.42,239.44,239.17,239.22,2245.0,234.5667,234.5863,234.3218,234.3708,2245.0
2024-06-28 12:45:00,239.17,239.36,239.17,239.33,1427.0,234.3218,234.5079,234.3218,234.4785,1427.0
2024-06-28 12:50:00,239.36,239.58,239.36,239.58,1000.0,234.5079,234.7235,234.5079,234.7235,1000.0
2024-06-28 12:55:00,239.46,239.64,239.46,239.55,1611.0,234.6059,234.7823,234.6059,234.6941,1611.0
2024-06-28 13:00:00,239.53,239.66,239.41,239.54,1485.0,234.6745,234.8019,234.5569,234.6843,1485.0
2024-06-28 13:05:00,239.67,239.68,239.43,239.44,8952.0,234.8117,234.8215,234.5765,234.5863,8952.0
2024-06-28 13:10:00,239.49,239.61,239.43,239.44,3116.0,234.6353,234.7529,234.5765,234.5863,3116.0
2024-06-28 13:15:00,239.5,239.64,239.5,239.58,1288.0,234.6451,234.7823,234.6451,234.7235,1288.0
2024-06-28 13:20:00,239.62,239.89,239.61,239.82,3570.0,234.7627,235.0272,234.7529,234.9586,3570.0
2024-06-28 13:25:00,239.78,239.78,239.52,239.52,1501.0,234.9194,234.9194,234.6647,234.6647,1501.0
2024-06-28 13:30:00,239.54,239.56,239.35,239.35,1574.0,234.6843,234.7039,234.4981,234.4981,1574.0
2024-06-28 13:35:00,239.48,239.55,239.25,239.53,3382.0,234.6255,234.6941,234.4002,234.6745,3382.0
2024-06-28 13:40:00,239.51,239.6,239.44,239.47,2301.0,234.6549,234.7431,234.5863,234.6157,2301.0
2024-06-28 13:45:00,239.45,239.48,239.36,239.44,1882.0,234.5961,234.6255,234.5079,234.5863,1882.0
2024-06-28 13:50:00,239.44,239.49,239.37,239.38,1469.0,234.5863,234.6353,234.5177,234.5275,1469.0
2024-06-28 13:55:00,239.55,239.62,239.43,239.43,4298.0,234.6941,234.7627,234.5765,234.5765,4298.0
2024-06-28 14:00:00,239.37,239.75,239.35,239.75,2867.0,234.5177,234.89,234.4981,234.89,2867.0
2024-06-28 14:05:00,239.7,239.71,239.51,239.65,1839.0,234.841,234.8508,234.6549,234.7921,1839.0
2024-06-28 14:10:00,239.58,239.59,239.4,239.54,2537.0,234.7235,234.7333,234.5471,234.6843,2537.0
2024-06-28 14:15:00,239.45,239.65,239.45,239.58,1371.0,234.5961,234.7921,234.5961,234.7235,1371.0
2024-06-28 14:20:00,239.45,239.47,239.3,239.4,2076.0,234.5961,234.6157,234.4492,234.5471,2076.0
2024-06-28 14:25:00,239.38,239.43,239.28,239.29,3330.0,234.5275,234.5765,234.4296,234.4394,3330.0
2024-06-28 14:30:00,239.34,239.34,239.18,239.19,2416.0,234.4883,234.4883,234.3316,234.3414,2416.0
2024-06-28 14:35:00,239.25,239.27,239.12,239.12,1805.0,234.4002,234.4198,234.2728,234.2728,1805.0
2024-06-28 14:40:00,239.11,239.22,239.02,239.02,2091.0,234.263,234.3708,234.1748,234.1748,2091.0
2024-06-28 14:45:00,238.99,238.99,238.89,238.94,1886.0,234.1454,234.1454,234.0475,234.0965,1886.0
2024-06-28 14:50:00,238.94,239.05,238.94,238.98,2115.0,234.0965,234.2042,234.0965,234.1356,2115.0
2024-06-28 14:55:00,238.98,239.03,238.93,238.95,1792.0,234.1356,234.1846,234.0867,234.1063,1792.0
2024-06-28 15:00:00,238.94,238.94,238.73,238.86,3358.0,234.0965,234.0965,233.8907,234.0181,3358.0
2024-06-28 15:05:00,238.78,238.91,238.65,238.88,3324.0,233.9397,234.0671,233.8123,234.0377,3324.0
2024-06-28 15:10:00,238.94,238.94,238.5,238.56,5291.0,234.0965,234.0965,233.6654,233.7242,5291.0
2024-06-28 15:15:00,238.45,238.56,238.4,238.54,3291.0,233.6164,233.7242,233.5674,233.7046,3291.0
2024-06-28 15:20:00,238.6,238.73,238.56,238.62,4560.0,233.7633,233.8907,233.7242,233.7829,4560.0
2024-06-28 15:25:00,238.67,238.72,238.54,238.64,10126.0,233.8319,233.8809,233.7046,233.8025,10126.0
2024-06-28 15:30:00,238.67,238.78,238.31,238.61,4578.0,233.8319,233.9397,233.4792,233.7731,4578.0
2024-06-28 15:35:00,238.65,238.89,238.63,238.86,3650.0,233.8123,234.0475,233.7927,234.0181,3650.0
2024-06-28 15:40:00,238.9,239.11,238.77,238.78,12354.0,234.0573,234.263,233.9299,233.9397,12354.0
2024-06-28 15:45:00,238.83,239.05,238.76,238.81,6544.0,233.9887,234.2042,233.9201,233.9691,6544.0
2024-06-28 15:50:00,238.72,239.22,238.41,238.68,31318.0,233.8809,234.3708,233.5772,233.8417,31318.0
2024-06-28 15:55:00,238.66,238.93,238.6,238.71,69072.0,233.8221,234.0867,233.7633,233.8711,69072.0
2024-07-01 09:30:00,239.3,241.41,239.19,240.81,37864.0,234.4492,236.5164,234.3414,235.9285,37864.0
2024-07-01 09:35:00,241.11,241.12,239.21,239.52,3418.0,236.2225,236.2323,234.361,234.6647,3418.0
2024-07-01 09:40:00,239.55,240.11,239.33,240.11,2585.0,234.6941,235.2427,234.4785,235.2427,2585.0
2024-07-01 09:45:00,240.0,240.0,239.59,239.69,4031.0,235.135,235.135,234.7333,234.8313,4031.0
2024-07-01 09:50:00,239.74,239.74,239.14,239.27,2886.0,234.8802,234.8802,234.2924,234.4198,2886.0
2024-07-01 09:55:00,239.19,239.56,239.14,239.26,7030.0,234.3414,234.7039,234.2924,234.41,7030.0
2024-07-01 10:00:00,239.47,239.47,238.18,238.24,12531.0,234.6157,234.6157,233.3519,233.4106,12531.0
2024-07-01 10:05:00,238.42,238.42,237.89,238.12,8170.0,233.587,233.587,233.0677,233.2931,8170.0
2024-07-01 10:10:00,238.0,238.09,237.13,237.38,5885.0,233.1755,233.2637,232.3231,232.5681,5885.0
2024-07-01 10:15:00,237.37,237.64,237.28,237.56,7024.0,232.5583,232.8228,232.4701,232.7444,7024.0
2024-07-01 10:20:00,237.56,237.56,237.11,237.44,8732.0,232.7444,232.7444,232.3036,232.6269,8732.0
2024-07-01 10:25:00,237.44,237.59,237.19,237.59,7094.0,232.6269,232.7738,232.3819,232.7738,7094.0
2024-07-01 10:30:00,237.61,237.61,236.81,237.06,5358.0,232.7934,232.7934,232.0096,232.2546,5358.0
2024-07-01 10:35:00,236.86,237.04,236.52,236.93,9944.0,232.0586,232.235,231.7255,232.1272,9944.0
2024-07-01 10:40:00,237.02,237.17,236.79,236.88,18006.0,232.2154,232.3623,231.99,232.0782,18006.0
2024-07-01 10:45:00,237.01,237.02,236.13,236.5,15203.0,232.2056,232.2154,231.3434,231.7059,15203.0
2024-07-01 10:50:00,236.53,236.85,236.47,236.81,4137.0,231.7353,232.0488,231.6765,232.0096,4137.0
2024-07-01 10:55:00,237.09,237.27,236.91,237.17,8872.0,232.284,232.4603,232.1076,232.3623,8872.0
2024-07-01 11:00:00,237.11,237.11,236.75,237.02,8892.0,232.3036,232.3036,231.9508,232.2154,8892.0
2024-07-01 11:05:00,237.07,237.32,237.07,237.08,7387.0,232.2644,232.5093,232.2644,232.2742,7387.0
2024-07-01 11:10:00,237.08,237.19,236.86,236.94,5520.0,232.2742,232.3819,232.0586,232.137,5520.0
2024-07-01 11:15:00,236.94,236.95,236.62,236.71,3180.0,232.137,232.1468,231.8235,231.9117,3180.0
2024-07-01 11:20:00,236.62,236.79,236.61,236.78,3325.0,231.8235,231.99,231.8137,231.9802,3325.0
2024-07-01 11:25:00,236.78,237.22,236.78,237.0,5843.0,231.9802,232.4113,231.9802,232.1958,5843.0
2024-07-01 11:30:00,237.09,237.25,236.9,236.96,3466.0,232.284,232.4407,232.0978,232.1566,3466.0
2024-07-01 11:35:00,236.99,237.12,236.91,237.01,3076.0,232.186,232.3133,232.1076,232.2056,3076.0
2024-07-01 11:40:00,237.12,237.13,236.86,236.86,3220.0,232.3133,232.3231,232.0586,232.0586,3220.0
2024-07-01 11:45:00,236.91,236.95,236.76,236.77,2484.0,232.1076,232.1468,231.9606,231.9704,2484.0
2024-07-01 11:50:00,236.89,236.89,236.75,236.79,3868.0,232.088,232.088,231.9508,231.99,3868.0
2024-07-01 11:55:00,236.82,237.06,236.73,236.89,5705.0,232.0194,232.2546,231.9313,232.088,5705.0
2024-07-01 12:00:00,236.75,236.79,236.41,236.48,5333.0,231.9508,231.99,231.6177,231.6863,5333.0
2024-07-01 12:05:00,236.43,236.61,236.42,236.57,1966.0,231.6373,231.8137,231.6275,231.7745,1966.0
2024-07-01 12:10:00,236.58,236.75,236.44,236.59,2864.0,231.7843,231.9508,231.6471,231.7941,2864.0
2024-07-01 12:15:00,236.6,236.6,236.33,236.45,2810.0,231.8039,231.8039,231.5394,231.6569,2810.0
2024-07-01 12:20:00,236.45,236.65,236.39,236.6,8008.0,231.6569,231.8529,231.5981,231.8039,8008.0
2024-07-01 12:25:00,236.6,236.82,236.55,236.81,8100.0,231.8039,232.0194,231.7549,232.0096,8100.0
2024-07-01 12:30:00,236.73,236.97,236.72,236.91,3346.0,231.9313,232.1664,231.9215,232.1076,3346.0
2024-07-01 12:35:00,236.96,237.04,236.75,237.01,4578.0,232.1566,232.235,231.9508,232.2056,4578.0
2024-07-01 12:40:00,236.92,237.08,236.83,236.97,3003.0,232.1174,232.2742,232.0292,232.1664,3003.0
2024-07-01 12:45:00,236.87,236.91,236.67,236.76,3709.0,232.0684,232.1076,231.8725,231.9606,3709.0
2024-07-01 12:50:00,236.8,236.8,236.54,236.54,4519.0,231.9998,231.9998,231.7451,231.7451,4519.0
2024-07-01 12:55:00,236.61,236.81,236.57,236.76,5330.0,231.8137,232.0096,231.7745,231.9606,5330.0
2024-07-01 13:00:00,236.78,236.83,236.59,236.75,3846.0,231.9802,232.0292,231.7941,231.9508,3846.0
2024-07-01 13:05:00,236.8,236.86,236.52,236.56,3877.0,231.9998,232.0586,231.7255,231.7647,3877.0
2024-07-01 13:10:00,236.52,236.72,236.5,236.68,6261.0,231.7255,231.9215,231.7059,231.8823,6261.0
2024-07-01 13:15:00,236.71,236.71,236.43,236.59,2394.0,231.9117,231.9117,231.6373,231.7941,2394.0
2024-07-01 13:20:00,236.59,236.67,236.56,236.58,3957.0,231.7941,231.8725,231.7647,231.7843,3957.0
2024-07-01 13:25:00,236.55,236.6,236.48,236.59,3236.0,231.7549,231.8039,231.6863,231.7941,3236.0
2024-07-01 13:30:00,236.53,236.59,236.47,236.59,1525.0,231.7353,231.7941,231.6765,231.7941,1525.0
2024-07-01 13:35:00,236.55,236.72,236.5,236.72,3604.0,231.7549,231.9215,231.7059,231.9215,3604.0
2024-07-01 13:40:00,236.72,236.76,236.66,236.66,2900.0,231.9215,231.9606,231.8627,231.8627,2900.0
2024-07-01 13:45:00,236.65,236.7,236.48,236.5,4196.0,231.8529,231.9019,231.6863,231.7059,4196.0
2024-07-01 13:50:00,236.48,236.48,236.35,236.35,5939.0,231.6863,231.6863,231.559,231.559,5939.0
2024-07-01 13:55:00,236.35,236.35,235.96,235.97,7389.0,231.559,231.559,231.1769,231.1867,7389.0
2024-07-01 14:00:00,235.79,235.86,235.58,235.58,26530.0,231.0103,231.0789,230.8046,230.8046,26530.0
2024-07-01 14:05:00,235.56,235.76,235.51,235.7,16912.0,230.785,230.9809,230.736,230.9221,16912.0
2024-07-01 14:10:00,235.61,235.71,235.52,235.63,6416.0,230.834,230.9319,230.7458,230.8536,6416.0
2024-07-01 14:15:00,235.65,235.65,235.5,235.55,4926.0,230.8731,230.8731,230.7262,230.7752,4926.0
2024-07-01 14:20:00,235.58,235.99,235.54,235.81,4566.0,230.8046,231.2063,230.7654,231.0299,4566.0
2024-07-01 14:25:00,235.73,235.74,235.43,235.43,2518.0,230.9515,230.9613,230.6576,230.6576,2518.0
2024-07-01 14:30:00,235.37,235.48,235.28,235.48,6364.0,230.5988,230.7066,230.5106,230.7066,6364.0
2024-07-01 14:35:00,235.4,235.46,235.32,235.43,6471.0,230.6282,230.687,230.5498,230.6576,6471.0
2024-07-01 14:40:00,235.42,235.49,235.18,235.18,15248.0,230.6478,230.7164,230.4127,230.4127,15248.0
2024-07-01 14:45:00,235.22,235.29,235.08,235.29,26996.0,230.4519,230.5204,230.3147,230.5204,26996.0
2024-07-01 14:50:00,235.49,235.54,235.33,235.52,3096.0,230.7164,230.7654,230.5596,230.7458,3096.0
2024-07-01 14:55:00,235.51,235.51,235.32,235.42,2815.0,230.736,230.736,230.5498,230.6478,2815.0
2024-07-01 15:00:00,235.43,235.53,235.42,235.51,3249.0,230.6576,230.7556,230.6478,230.736,3249.0
2024-07-01 15:05:00,235.54,235.54,235.22,235.34,11262.0,230.7654,230.7654,230.4519,230.5694,11262.0
2024-07-01 15:10:00,235.33,235.57,235.27,235.56,5549.0,230.5596,230.7948,230.5008,230.785,5549.0
2024-07-01 15:15:00,235.53,235.6,235.42,235.46,9495.0,230.7556,230.8242,230.6478,230.687,9495.0
2024-07-01 15:20:00,235.48,235.6,235.44,235.45,4741.0,230.7066,230.8242,230.6674,230.6772,4741.0
2024-07-01 15:25:00,235.43,235.45,235.22,235.39,6807.0,230.6576,230.6772,230.4519,230.6184,6807.0
2024-07-01 15:30:00,235.37,235.7,235.36,235.7,7464.0,230.5988,230.9221,230.589,230.9221,7464.0
2024-07-01 15:35:00,235.69,235.69,235.48,235.57,8597.0,230.9123,230.9123,230.7066,230.7948,8597.0
2024-07-01 15:40:00,235.6,235.9,235.57,235.69,5520.0,230.8242,231.1181,230.7948,230.9123,5520.0
2024-07-01 15:45:00,235.7,235.9,235.6,235.84,8394.0,230.9221,231.1181,230.8242,231.0593,8394.0
2024-07-01 15:50:00,235.9,236.13,235.47,235.63,21936.0,231.1181,231.3434,230.6968,230.8536,21936.0
2024-07-01 15:55:00,235.81,235.89,235.57,235.59,62047.0,231.0299,231.1083,230.7948,230.8144,62047.0
2024-07-02 09:30:00,236.6,236.83,235.71,236.83,27479.0,231.8039,232.0292,230.9319,232.0292,27479.0
2024-07-02 09:35:00,236.76,236.88,236.12,236.26,7540.0,231.9606,232.0782,231.3336,231.4708,7540.0
2024-07-02 09:40:00,236.26,236.37,235.49,235.53,6478.0,231.4708,231.5786,230.7164,230.7556,6478.0
2024-07-02 09:45:00,235.48,235.58,235.04,235.09,12032.0,230.7066,230.8046,230.2755,230.3245,12032.0
2024-07-02 09:50:00,235.22,235.36,234.5,234.64,13218.0,230.4519,230.589,229.7465,229.8836,13218.0
2024-07-02 09:55:00,234.7,235.1,234.51,235.01,4931.0,229.9424,230.3343,229.7563,230.2461,4931.0
2024-07-02 10:00:00,234.87,235.1,234.62,234.96,3813.0,230.109,230.3343,229.864,230.1971,3813.0
2024-07-02 10:05:00,234.95,234.95,234.59,234.61,3436.0,230.1873,230.1873,229.8346,229.8542,3436.0
2024-07-02 10:10:00,234.59,234.6,234.22,234.53,3212.0,229.8346,229.8444,229.4721,229.7758,3212.0
2024-07-02 10:15:00,234.51,234.8,234.47,234.73,8624.0,229.7563,230.0404,229.7171,229.9718,8624.0
2024-07-02 10:20:00,234.65,234.86,234.53,234.54,8524.0,229.8934,230.0992,229.7758,229.7856,8524.0
2024-07-02 10:25:00,234.55,235.19,234.48,235.19,3848.0,229.7954,230.4225,229.7269,230.4225,3848.0
2024-07-02 10:30:00,235.28,235.39,235.0,235.11,8263.0,230.5106,230.6184,230.2363,230.3441,8263.0
2024-07-02 10:35:00,235.01,235.42,234.76,235.2,9607.0,230.2461,230.6478,230.0012,230.4323,9607.0
2024-07-02 10:40:00,235.13,235.45,234.91,235.0,9818.0,230.3637,230.6772,230.1481,230.2363,9818.0
2024-07-02 10:45:00,234.99,234.99,234.38,234.47,5910.0,230.2265,230.2265,229.6289,229.7171,5910.0
2024-07-02 10:50:00,234.5,234.65,234.19,234.41,10774.0,229.7465,229.8934,229.4427,229.6583,10774.0
2024-07-02 10:55:00,234.41,234.59,234.26,234.46,8162.0,229.6583,229.8346,229.5113,229.7073,8162.0
2024-07-02 11:00:00,234.53,234.63,234.14,234.23,6920.0,229.7758,229.8738,229.3938,229.4819,6920.0
2024-07-02 11:05:00,234.08,234.21,234.0,234.12,11960.0,229.335,229.4623,229.2566,229.3742,11960.0
2024-07-02 11:10:00,234.01,234.25,234.01,234.18,4186.0,229.2664,229.5015,229.2664,229.4329,4186.0
2024-07-02 11:15:00,234.18,234.34,234.01,234.3,13168.0,229.4329,229.5897,229.2664,229.5505,13168.0
2024-07-02 11:20:00,234.38,234.57,234.28,234.56,4158.0,229.6289,229.815,229.5309,229.8052,4158.0
2024-07-02 11:25:00,234.56,234.83,234.56,234.83,7577.0,229.8052,230.0698,229.8052,230.0698,7577.0
2024-07-02 11:30:00,234.82,234.98,234.46,234.59,4573.0,230.06,230.2167,229.7073,229.8346,4573.0
2024-07-02 11:35:00,234.44,234.59,234.36,234.48,6211.0,229.6877,229.8346,229.6093,229.7269,6211.0
2024-07-02 11:40:00,234.42,234.71,234.41,234.65,4248.0,229.6681,229.9522,229.6583,229.8934,4248.0
2024-07-02 11:45:00,234.59,234.85,234.57,234.81,2409.0,229.8346,230.0894,229.815,230.0502,2409.0
2024-07-02 11:50:00,234.91,234.98,234.75,234.82,2211.0,230.1481,230.2167,229.9914,230.06,2211.0
2024-07-02 11:55:00,234.78,234.97,234.77,234.93,2640.0,230.0208,230.2069,230.011,230.1677,2640.0
2024-07-02 12:00:00,234.91,234.94,234.63,234.69,4188.0,230.1481,230.1775,229.8738,229.9326,4188.0
2024-07-02 12:05:00,234.66,234.67,234.6,234.61,1100.0,229.9032,229.913,229.8444,229.8542,1100.0
2024-07-02 12:10:00,234.62,234.73,234.62,234.72,1875.0,229.864,229.9718,229.864,229.962,1875.0
2024-07-02 12:15:00,234.68,234.68,234.48,234.63,5658.0,229.9228,229.9228,229.7269,229.8738,5658.0
2024-07-02 12:20:00,234.54,234.54,234.4,234.49,2400.0,229.7856,229.7856,229.6485,229.7367,2400.0
2024-07-02 12:25:00,234.43,234.61,234.43,234.44,2982.0,229.6779,229.8542,229.6779,229.6877,2982.0
2024-07-02 12:30:00,234.33,234.41,234.24,234.26,1946.0,229.5799,229.6583,229.4917,229.5113,1946.0
2024-07-02 12:35:00,234.26,234.47,234.18,234.45,3000.0,229.5113,229.7171,229.4329,229.6975,3000.0
2024-07-02 12:40:00,234.43,234.43,234.28,234.34,1120.0,229.6779,229.6779,229.5309,229.5897,1120.0
2024-07-02 12:45:00,234.37,234.47,234.24,234.39,2819.0,229.6191,229.7171,229.4917,229.6387,2819.0
2024-07-02 12:50:00,234.44,234.53,234.44,234.53,1500.0,229.6877,229.7758,229.6877,229.7758,1500.0
2024-07-02 12:55:00,234.51,234.51,234.12,234.21,1664.0,229.7563,229.7563,229.3742,229.4623,1664.0
2024-07-02 13:00:00,234.2,234.39,234.2,234.39,2092.0,229.4525,229.6387,229.4525,229.6387,2092.0
2024-07-02 13:05:00,234.42,234.58,234.39,234.54,2033.0,229.6681,229.8248,229.6387,229.7856,2033.0
2024-07-02 13:10:00,234.63,234.66,234.48,234.58,3129.0,229.8738,229.9032,229.7269,229.8248,3129.0
2024-07-02 13:15:00,234.52,234.7,234.47,234.7,2767.0,229.7661,229.9424,229.7171,229.9424,2767.0
2024-07-02 13:20:00,234.64,234.76,234.63,234.72,2102.0,229.8836,230.0012,229.8738,229.962,2102.0
2024-07-02 13:25:00,234.73,234.82,234.68,234.75,1693.0,229.9718,230.06,229.9228,229.9914,1693.0
2024-07-02 13:30:00,234.77,234.83,234.71,234.78,4059.0,230.011,230.0698,229.9522,230.0208,4059.0
2024-07-02 13:35:00,234.68,234.94,234.68,234.9,2261.0,229.9228,230.1775,229.9228,230.1383,2261.0
2024-07-02 13:40:00,234.89,234.89,234.79,234.79,926.0,230.1286,230.1286,230.0306,230.0306,926.0
2024-07-02 13:45:00,234.68,234.97,234.68,234.95,1728.0,229.9228,230.2069,229.9228,230.1873,1728.0
2024-07-02 13:50:00,235.0,235.15,234.98,234.98,3430.0,230.2363,230.3833,230.2167,230.2167,3430.0
2024-07-02 13:55:00,234.98,235.08,234.92,234.97,3065.0,230.2167,230.3147,230.1579,230.2069,3065.0
2024-07-02 14:00:00,235.06,235.14,235.04,235.14,900.0,230.2951,230.3735,230.2755,230.3735,900.0
2024-07-02 14:05:00,235.09,235.22,234.99,235.18,3988.0,230.3245,230.4519,230.2265,230.4127,3988.0
2024-07-02 14:10:00,235.21,235.33,235.21,235.24,2433.0,230.4421,230.5596,230.4421,230.4715,2433.0
2024-07-02 14:15:00,235.21,235.24,235.1,235.1,4082.0,230.4421,230.4715,230.3343,230.3343,4082.0
2024-07-02 14:20:00,235.08,235.28,235.08,235.28,4167.0,230.3147,230.5106,230.3147,230.5106,4167.0
2024-07-02 14:25:00,235.24,235.32,235.21,235.21,1525.0,230.4715,230.5498,230.4421,230.4421,1525.0
2024-07-02 14:30:00,235.21,235.41,235.21,235.41,1974.0,230.4421,230.638,230.4421,230.638,1974.0
2024-07-02 14:35:00,235.42,235.63,235.41,235.48,7666.0,230.6478,230.8536,230.638,230.7066,7666.0
2024-07-02 14:40:00,235.48,235.58,235.44,235.56,2503.0,230.7066,230.8046,230.6674,230.785,2503.0
2024-07-02 14:45:00,235.57,235.6,235.49,235.55,1540.0,230.7948,230.8242,230.7164,230.7752,1540.0
2024-07-02 14:50:00,235.54,235.55,235.41,235.42,3359.0,230.7654,230.7752,230.638,230.6478,3359.0
2024-07-02 14:55:00,235.41,235.54,235.38,235.48,2564.0,230.638,230.7654,230.6086,230.7066,2564.0
2024-07-02 15:00:00,235.48,235.48,235.3,235.36,2351.0,230.7066,230.7066,230.5302,230.589,2351.0
2024-07-02 15:05:00,235.38,235.48,235.37,235.43,2437.0,230.6086,230.7066,230.5988,230.6576,2437.0
2024-07-02 15:10:00,235.51,235.54,235.29,235.29,2600.0,230.736,230.7654,230.5204,230.5204,2600.0
2024-07-02 15:15:00,235.39,235.46,235.36,235.46,2478.0,230.6184,230.687,230.589,230.687,2478.0
2024-07-02 15:20:00,235.42,235.43,235.25,235.3,2537.0,230.6478,230.6576,230.4813,230.5302,2537.0
2024-07-02 15:25:00,235.3,235.39,235.23,235.3,2501.0,230.5302,230.6184,230.4617,230.5302,2501.0
2024-07-02 15:30:00,235.19,235.5,235.19,235.48,2815.0,230.4225,230.7262,230.4225,230.7066,2815.0
2024-07-02 15:35:00,235.48,235.6,235.48,235.57,3744.0,230.7066,230.8242,230.7066,230.7948,3744.0
2024-07-02 15:40:00,235.51,235.83,235.51,235.69,4920.0,230.736,231.0495,230.736,230.9123,4920.0
2024-07-02 15:45:00,235.67,235.79,235.67,235.71,2592.0,230.8927,231.0103,230.8927,230.9319,2592.0
2024-07-02 15:50:00,235.71,236.36,235.68,236.28,18934.0,230.9319,231.5688,230.9025,231.4904,18934.0
2024-07-02 15:55:00,236.37,236.68,236.22,236.61,49139.0,231.5786,231.8823,231.4316,231.8137,49139.0
2024-07-03 09:30:00,236.0,236.27,234.72,235.15,19568.0,231.2161,231.4806,229.962,230.3833,19568.0
2024-07-03 09:35:00,235.14,236.05,235.13,235.74,5464.0,230.3735,231.265,230.3637,230.9613,5464.0
2024-07-03 09:40:00,235.87,236.1,235.35,235.39,4469.0,231.0887,231.314,230.5792,230.6184,4469.0
2024-07-03 09:45:00,235.57,235.78,235.41,235.5,3530.0,230.7948,231.0005,230.638,230.7262,3530.0
2024-07-03 09:50:00,235.5,235.75,235.07,235.46,13107.0,230.7262,230.9711,230.3049,230.687,13107.0
2024-07-03 09:55:00,235.46,236.39,235.46,236.19,8451.0,230.687,231.5981,230.687,231.4022,8451.0
2024-07-03 10:00:00,236.19,236.19,235.64,235.72,7855.0,231.4022,231.4022,230.8633,230.9417,7855.0
2024-07-03 10:05:00,235.64,236.14,235.48,235.49,22463.0,230.8633,231.3532,230.7066,230.7164,22463.0
2024-07-03 10:10:00,235.48,236.24,235.48,235.97,7721.0,230.7066,231.4512,230.7066,231.1867,7721.0
2024-07-03 10:15:00,235.96,236.2,235.93,236.02,3722.0,231.1769,231.412,231.1475,231.2356,3722.0
2024-07-03 10:20:00,236.02,236.54,236.02,236.17,12645.0,231.2356,231.7451,231.2356,231.3826,12645.0
2024-07-03 10:25:00,236.17,236.61,236.08,236.26,27637.0,231.3826,231.8137,231.2944,231.4708,27637.0
2024-07-03 10:30:00,236.36,236.73,236.13,236.37,8659.0,231.5688,231.9313,231.3434,231.5786,8659.0
2024-07-03 10:35:00,236.34,236.46,235.97,236.25,11567.0,231.5492,231.6667,231.1867,231.461,11567.0
2024-07-03 10:40:00,236.14,236.49,236.01,236.19,6774.0,231.3532,231.6961,231.2258,231.4022,6774.0
2024-07-03 10:45:00,236.07,236.12,235.86,235.99,3235.0,231.2846,231.3336,231.0789,231.2063,3235.0
2024-07-03 10:50:00,235.99,236.32,235.94,236.01,7232.0,231.2063,231.5296,231.1573,231.2258,7232.0
2024-07-03 10:55:00,235.98,236.14,235.95,236.01,4329.0,231.1965,231.3532,231.1671,231.2258,4329.0
2024-07-03 11:00:00,236.16,236.29,236.04,236.29,4844.0,231.3728,231.5002,231.2552,231.5002,4844.0
2024-07-03 11:05:00,236.42,236.47,236.1,236.37,5866.0,231.6275,231.6765,231.314,231.5786,5866.0
2024-07-03 11:10:00,236.33,236.5,236.33,236.5,2930.0,231.5394,231.7059,231.5394,231.7059,2930.0
2024-07-03 11:15:00,236.54,236.55,236.31,236.34,3483.0,231.7451,231.7549,231.5198,231.5492,3483.0
2024-07-03 11:20:00,236.45,236.63,236.44,236.46,2700.0,231.6569,231.8333,231.6471,231.6667,2700.0
2024-07-03 11:25:00,236.42,236.65,236.31,236.52,3702.0,231.6275,231.8529,231.5198,231.7255,3702.0
2024-07-03 11:30:00,236.45,236.7,236.38,236.63,4156.0,231.6569,231.9019,231.5883,231.8333,4156.0
2024-07-03 11:35:00,236.72,236.76,236.64,236.75,2500.0,231.9215,231.9606,231.8431,231.9508,2500.0
2024-07-03 11:40:00,236.75,236.8,236.48,236.52,3965.0,231.9508,231.9998,231.6863,231.7255,3965.0
2024-07-03 11:45:00,236.53,236.53,236.33,236.48,2434.0,231.7353,231.7353,231.5394,231.6863,2434.0
2024-07-03 11:50:00,236.59,236.61,236.38,236.61,4579.0,231.7941,231.8137,231.5883,231.8137,4579.0
2024-07-03 11:55:00,236.66,236.66,236.38,236.43,5656.0,231.8627,231.8627,231.5883,231.6373,5656.0
2024-07-03 12:00:00,236.44,236.55,236.18,236.3,11420.0,231.6471,231.7549,231.3924,231.51,11420.0
2024-07-03 12:05:00,236.35,236.71,236.27,236.67,4976.0,231.559,231.9117,231.4806,231.8725,4976.0
2024-07-03 12:10:00,236.88,237.0,236.71,236.94,2324.0,232.0782,232.1958,231.9117,232.137,2324.0
2024-07-03 12:15:00,236.98,237.17,236.91,237.06,11834.0,232.1762,232.3623,232.1076,232.2546,11834.0
2024-07-03 12:20:00,236.99,237.13,236.91,236.98,4559.0,232.186,232.3231,232.1076,232.1762,4559.0
2024-07-03 12:25:00,237.03,237.21,236.93,236.93,4483.0,232.2252,232.4015,232.1272,232.1272,4483.0
2024-07-03 12:30:00,236.88,237.2,236.87,237.2,4918.0,232.0782,232.3917,232.0684,232.3917,4918.0
2024-07-03 12:35:00,237.1,237.21,237.0,237.21,4925.0,232.2938,232.4015,232.1958,232.4015,4925.0
2024-07-03 12:40:00,237.15,237.42,237.06,237.42,7001.0,232.3427,232.6073,232.2546,232.6073,7001.0
2024-07-03 12:45:00,237.54,237.57,237.17,237.41,7582.0,232.7248,232.7542,232.3623,232.5975,7582.0
2024-07-03 12:50:00,237.31,237.55,237.19,237.2,25157.0,232.4995,232.7346,232.3819,232.3917,25157.0
2024-07-03 12:55:00,237.34,237.44,236.76,236.79,54653.0,232.5289,232.6269,231.9606,231.99,54653.0
2024-07-05 09:30:00,235.74,236.52,234.5,234.55,30916.0,230.9613,231.7255,229.7465,229.7954,30916.0
2024-07-05 09:35:00,234.57,235.46,234.09,234.64,11696.0,229.815,230.687,229.3448,229.8836,11696.0
2024-07-05 09:40:00,234.76,234.8,233.82,234.5,9485.0,230.0012,230.0404,229.0802,229.7465,9485.0
2024-07-05 09:45:00,235.01,235.55,234.76,235.28,3885.0,230.2461,230.7752,230.0012,230.5106,3885.0
2024-07-05 09:50:00,235.27,235.49,234.95,235.49,19830.0,230.5008,230.7164,230.1873,230.7164,19830.0
2024-07-05 09:55:00,235.28,235.34,234.74,234.86,9726.0,230.5106,230.5694,229.9816,230.0992,9726.0
2024-07-05 10:00:00,234.72,234.95,234.02,234.36,8756.0,229.962,230.1873,229.2762,229.6093,8756.0
2024-07-05 10:05:00,234.02,234.38,233.91,234.17,8780.0,229.2762,229.6289,229.1684,229.4231,8780.0
2024-07-05 10:10:00,234.1,234.34,234.03,234.16,3496.0,229.3546,229.5897,229.286,229.4133,3496.0
2024-07-05 10:15:00,234.17,234.42,234.14,234.23,3994.0,229.4231,229.6681,229.3938,229.4819,3994.0
2024-07-05 10:20:00,234.22,234.22,233.78,233.94,3621.0,229.4721,229.4721,229.0411,229.1978,3621.0
2024-07-05 10:25:00,234.07,234.13,233.77,233.91,6596.0,229.3252,229.384,229.0313,229.1684,6596.0
2024-07-05 10:30:00,233.81,234.2,233.75,234.19,12211.0,229.0704,229.4525,229.0117,229.4427,12211.0
2024-07-05 10:35:00,234.2,234.55,234.19,234.3,9048.0,229.4525,229.7954,229.4427,229.5505,9048.0
2024-07-05 10:40:00,234.42,234.75,234.31,234.66,6681.0,229.6681,229.9914,229.5603,229.9032,6681.0
2024-07-05 10:45:00,234.71,234.95,234.61,234.95,3149.0,229.9522,230.1873,229.8542,230.1873,3149.0
2024-07-05 10:50:00,234.8,234.9,234.74,234.82,6373.0,230.0404,230.1383,229.9816,230.06,6373.0
2024-07-05 10:55:00,234.76,235.03,234.5,234.89,19356.0,230.0012,230.2657,229.7465,230.1286,19356.0
2024-07-05 11:00:00,234.89,234.89,234.53,234.73,4493.0,230.1286,230.1286,229.7758,229.9718,4493.0
2024-07-05 11:05:00,234.64,234.7,234.5,234.7,3399.0,229.8836,229.9424,229.7465,229.9424,3399.0
2024-07-05 11:10:00,234.74,234.85,234.69,234.71,5526.0,229.9816,230.0894,229.9326,229.9522,5526.0
2024-07-05 11:15:00,234.86,235.06,234.73,234.84,8118.0,230.0992,230.2951,229.9718,230.0796,8118.0
2024-07-05 11:20:00,234.85,234.9,234.63,234.89,7104.0,230.0894,230.1383,229.8738,230.1286,7104.0
2024-07-05 11:25:00,234.83,234.98,234.81,234.93,1860.0,230.0698,230.2167,230.0502,230.1677,1860.0
2024-07-05 11:30:00,235.06,235.1,234.94,234.98,6929.0,230.2951,230.3343,230.1775,230.2167,6929.0
2024-07-05 11:35:00,234.96,234.96,234.76,234.96,3283.0,230.1971,230.1971,230.0012,230.1971,3283.0
2024-07-05 11:40:00,235.03,235.32,235.01,235.27,7454.0,230.2657,230.5498,230.2461,230.5008,7454.0
2024-07-05 11:45:00,235.35,235.6,235.28,235.6,2426.0,230.5792,230.8242,230.5106,230.8242,2426.0
2024-07-05 11:50:00,235.61,235.63,235.41,235.41,2835.0,230.834,230.8536,230.638,230.638,2835.0
2024-07-05 11:55:00,235.42,235.47,235.37,235.37,1800.0,230.6478,230.6968,230.5988,230.5988,1800.0
2024-07-05 12:00:00,235.37,235.37,235.09,235.2,2093.0,230.5988,230.5988,230.3245,230.4323,2093.0
2024-07-05 12:05:00,235.17,235.46,235.15,235.39,4694.0,230.4029,230.687,230.3833,230.6184,4694.0
2024-07-05 12:10:00,235.36,235.51,235.24,235.24,2495.0,230.589,230.736,230.4715,230.4715,2495.0
2024-07-05 12:15:00,235.23,235.28,235.09,235.15,1739.0,230.4617,230.5106,230.3245,230.3833,1739.0
2024-07-05 12:20:00,235.18,235.46,235.17,235.42,3632.0,230.4127,230.687,230.4029,230.6478,3632.0
2024-07-05 12:25:00,235.32,235.41,235.31,235.32,1929.0,230.5498,230.638,230.54,230.5498,1929.0
2024-07-05 12:30:00,235.39,235.47,235.26,235.37,5826.0,230.6184,230.6968,230.4911,230.5988,5826.0
2024-07-05 12:35:00,235.32,235.49,235.32,235.36,3457.0,230.5498,230.7164,230.5498,230.589,3457.0
2024-07-05 12:40:00,235.39,235.48,235.36,235.44,1961.0,230.6184,230.7066,230.589,230.6674,1961.0
2024-07-05 12:45:00,235.44,235.52,235.38,235.52,2142.0,230.6674,230.7458,230.6086,230.7458,2142.0
2024-07-05 12:50:00,235.54,235.55,235.43,235.52,4860.0,230.7654,230.7752,230.6576,230.7458,4860.0
2024-07-05 12:55:00,235.54,235.63,235.46,235.47,925.0,230.7654,230.8536,230.687,230.6968,925.0
2024-07-05 13:00:00,235.52,235.53,235.49,235.52,967.0,230.7458,230.7556,230.7164,230.7458,967.0
2024-07-05 13:05:00,235.55,235.7,235.53,235.7,3582.0,230.7752,230.9221,230.7556,230.9221,3582.0
2024-07-05 13:10:00,235.65,235.65,235.47,235.54,5764.0,230.8731,230.8731,230.6968,230.7654,5764.0
2024-07-05 13:15:00,235.42,235.66,235.42,235.66,1898.0,230.6478,230.8829,230.6478,230.8829,1898.0
2024-07-05 13:20:00,235.58,235.69,235.58,235.66,2922.0,230.8046,230.9123,230.8046,230.8829,2922.0
2024-07-05 13:25:00,235.64,235.67,235.59,235.6,3092.0,230.8633,230.8927,230.8144,230.8242,3092.0
2024-07-05 13:30:00,235.68,235.86,235.68,235.84,2722.0,230.9025,231.0789,230.9025,231.0593,2722.0
2024-07-05 13:35:00,235.87,235.98,235.85,235.98,2939.0,231.0887,231.1965,231.0691,231.1965,2939.0
2024-07-05 13:40:00,236.06,236.14,236.03,236.11,3397.0,231.2748,231.3532,231.2454,231.3238,3397.0
2024-07-05 13:45:00,236.14,236.14,236.04,236.08,1704.0,231.3532,231.3532,231.2552,231.2944,1704.0
2024-07-05 13:50:00,236.12,236.18,236.08,236.1,2926.0,231.3336,231.3924,231.2944,231.314,2926.0
2024-07-05 13:55:00,236.06,236.11,236.06,236.08,1100.0,231.2748,231.3238,231.2748,231.2944,1100.0
2024-07-05 14:00:00,236.12,236.24,236.06,236.06,4328.0,231.3336,231.4512,231.2748,231.2748,4328.0
2024-07-05 14:05:00,236.07,236.24,236.05,236.12,4179.0,231.2846,231.4512,231.265,231.3336,4179.0
2024-07-05 14:10:00,236.15,236.15,236.06,236.11,812.0,231.363,231.363,231.2748,231.3238,812.0
2024-07-05 14:15:00,236.15,236.19,236.1,236.11,4219.0,231.363,231.4022,231.314,231.3238,4219.0
2024-07-05 14:20:00,236.12,236.16,236.01,236.01,1772.0,231.3336,231.3728,231.2258,231.2258,1772.0
2024-07-05 14:25:00,236.01,236.03,235.9,235.97,5053.0,231.2258,231.2454,231.1181,231.1867,5053.0
2024-07-05 14:30:00,235.97,236.09,235.93,236.09,2267.0,231.1867,231.3042,231.1475,231.3042,2267.0
2024-07-05 14:35:00,236.09,236.09,236.0,236.0,1104.0,231.3042,231.3042,231.2161,231.2161,1104.0
2024-07-05 14:40:00,236.06,236.19,236.03,236.08,2615.0,231.2748,231.4022,231.2454,231.2944,2615.0
2024-07-05 14:45:00,236.06,236.18,236.03,236.17,2458.0,231.2748,231.3924,231.2454,231.3826,2458.0
2024-07-05 14:50:00,236.17,236.23,236.1,236.16,3677.0,231.3826,231.4414,231.314,231.3728,3677.0
2024-07-05 14:55:00,236.09,236.1,235.95,236.01,1980.0,231.3042,231.314,231.1671,231.2258,1980.0
2024-07-05 15:00:00,235.99,236.09,235.95,235.96,6113.0,231.2063,231.3042,231.1671,231.1769,6113.0
2024-07-05 15:05:00,235.96,236.14,235.9,236.11,5093.0,231.1769,231.3532,231.1181,231.3238,5093.0
2024-07-05 15:10:00,236.09,236.1,235.97,236.01,3863.0,231.3042,231.314,231.1867,231.2258,3863.0
2024-07-05 15:15:00,235.97,236.04,235.82,235.82,2679.0,231.1867,231.2552,231.0397,231.0397,2679.0
2024-07-05 15:20:00,235.84,236.0,235.84,235.95,4879.0,231.0593,231.2161,231.0593,231.1671,4879.0
2024-07-05 15:25:00,235.95,236.03,235.94,235.95,6120.0,231.1671,231.2454,231.1573,231.1671,6120.0
2024-07-05 15:30:00,235.98,236.12,235.95,236.09,4128.0,231.1965,231.3336,231.1671,231.3042,4128.0
2024-07-05 15:35:00,236.06,236.16,236.02,236.15,6665.0,231.2748,231.3728,231.2356,231.363,6665.0
2024-07-05 15:40:00,236.12,236.12,235.87,235.9,10268.0,231.3336,231.3336,231.0887,231.1181,10268.0
2024-07-05 15:45:00,235.89,235.94,235.79,235.85,10718.0,231.1083,231.1573,231.0103,231.0691,10718.0
2024-07-05 15:50:00,235.87,236.12,235.65,235.81,29927.0,231.0887,231.3336,230.8731,231.0299,29927.0
2024-07-05 15:55:00,235.63,235.79,235.49,235.52,47612.0,230.8536,231.0103,230.7164,230.7458,47612.0
2024-07-08 09:30:00,235.48,236.43,235.25,236.09,15320.0,230.7066,231.6373,230.4813,231.3042,15320.0
2024-07-08 09:35:00,235.96,236.38,235.96,236.38,1588.0,231.1769,231.5883,231.1769,231.5883,1588.0
2024-07-08 09:40:00,236.36,236.37,235.47,235.63,3207.0,231.5688,231.5786,230.6968,230.8536,3207.0
2024-07-08 09:45:00,235.55,235.98,235.55,235.76,2344.0,230.7752,231.1965,230.7752,230.9809,2344.0
2024-07-08 09:50:00,235.63,236.06,235.53,235.84,3642.0,230.8536,231.2748,230.7556,231.0593,3642.0
2024-07-08 09:55:00,235.73,236.1,235.61,235.79,6811.0,230.9515,231.314,230.834,231.0103,6811.0
2024-07-08 10:00:00,235.91,235.91,235.63,235.64,2600.0,231.1279,231.1279,230.8536,230.8633,2600.0
2024-07-08 10:05:00,235.52,235.63,234.8,234.87,3925.0,230.7458,230.8536,230.0404,230.109,3925.0
2024-07-08 10:10:00,235.03,235.4,234.86,235.21,5710.0,230.2657,230.6282,230.0992,230.4421,5710.0
2024-07-08 10:15:00,235.29,235.51,235.06,235.14,9084.0,230.5204,230.736,230.2951,230.3735,9084.0
2024-07-08 10:20:00,235.11,235.3,234.9,235.21,7987.0,230.3441,230.5302,230.1383,230.4421,7987.0
2024-07-08 10:25:00,235.3,235.3,234.87,234.87,1997.0,230.5302,230.5302,230.109,230.109,1997.0
2024-07-08 10:30:00,234.89,235.08,234.89,234.93,2928.0,230.1286,230.3147,230.1286,230.1677,2928.0
2024-07-08 10:35:00,234.91,235.1,234.87,234.91,2068.0,230.1481,230.3343,230.109,230.1481,2068.0
2024-07-08 10:40:00,234.85,234.98,234.76,234.76,4113.0,230.0894,230.2167,230.0012,230.0012,4113.0
2024-07-08 10:45:00,234.81,235.03,234.81,234.88,1781.0,230.0502,230.2657,230.0502,230.1188,1781.0
2024-07-08 10:50:00,234.97,234.99,234.72,234.77,4347.0,230.2069,230.2265,229.962,230.011,4347.0
2024-07-08 10:55:00,234.79,234.86,234.52,234.52,2466.0,230.0306,230.0992,229.7661,229.7661,2466.0
2024-07-08 11:00:00,234.62,234.63,234.28,234.62,5732.0,229.864,229.8738,229.5309,229.864,5732.0
2024-07-08 11:05:00,234.51,234.6,234.3,234.3,4780.0,229.7563,229.8444,229.5505,229.5505,4780.0
2024-07-08 11:10:00,234.31,234.4,234.24,234.24,5019.0,229.5603,229.6485,229.4917,229.4917,5019.0
2024-07-08 11:15:00,234.23,234.24,233.29,233.29,16224.0,229.4819,229.4917,228.561,228.561,16224.0
2024-07-08 11:20:00,233.29,233.44,233.2,233.34,14375.0,228.561,228.7079,228.4728,228.61,14375.0
2024-07-08 11:25:00,233.28,233.5,233.12,233.35,7555.0,228.5512,228.7667,228.3944,228.6198,7555.0
2024-07-08 11:30:00,233.4,233.4,233.23,233.24,8610.0,228.6688,228.6688,228.5022,228.512,8610.0
2024-07-08 11:35:00,233.21,233.26,233.07,233.21,3425.0,228.4826,228.5316,228.3454,228.4826,3425.0
2024-07-08 11:40:00,233.17,233.31,233.17,233.3,2410.0,228.4434,228.5806,228.4434,228.5708,2410.0
2024-07-08 11:45:00,233.22,233.32,233.13,233.32,5390.0,228.4924,228.5904,228.4042,228.5904,5390.0
2024-07-08 11:50:00,233.34,233.34,233.18,233.18,3308.0,228.61,228.61,228.4532,228.4532,3308.0
2024-07-08 11:55:00,233.17,233.31,233.17,233.28,3298.0,228.4434,228.5806,228.4434,228.5512,3298.0
2024-07-08 12:00:00,233.11,233.11,233.02,233.06,2258.0,228.3846,228.3846,228.2965,228.3356,2258.0
2024-07-08 12:05:00,233.1,233.34,233.1,233.31,4906.0,228.3748,228.61,228.3748,228.5806,4906.0
2024-07-08 12:10:00,233.27,233.32,233.18,233.18,3303.0,228.5414,228.5904,228.4532,228.4532,3303.0
2024-07-08 12:15:00,233.18,233.27,233.12,233.16,2034.0,228.4532,228.5414,228.3944,228.4336,2034.0
2024-07-08 12:20:00,233.18,233.27,233.15,233.27,1402.0,228.4532,228.5414,228.4238,228.5414,1402.0
2024-07-08 12:25:00,233.22,233.35,233.14,233.25,1052.0,228.4924,228.6198,228.414,228.5218,1052.0
2024-07-08 12:30:00,233.24,233.47,233.24,233.46,2294.0,228.512,228.7373,228.512,228.7275,2294.0
2024-07-08 12:35:00,233.46,233.6,233.45,233.59,991.0,228.7275,228.8647,228.7177,228.8549,991.0
2024-07-08 12:40:00,233.6,233.6,233.32,233.32,4508.0,228.8647,228.8647,228.5904,228.5904,4508.0
2024-07-08 12:45:00,233.39,233.64,233.39,233.62,6789.0,228.659,228.9039,228.659,228.8843,6789.0
2024-07-08 12:50:00,233.69,233.74,233.51,233.58,4782.0,228.9529,229.0019,228.7765,228.8451,4782.0
2024-07-08 12:55:00,233.58,233.62,233.51,233.53,1593.0,228.8451,228.8843,228.7765,228.7961,1593.0
2024-07-08 13:00:00,233.51,233.51,233.37,233.37,4300.0,228.7765,228.7765,228.6394,228.6394,4300.0
2024-07-08 13:05:00,233.39,233.53,233.39,233.52,1797.0,228.659,228.7961,228.659,228.7863,1797.0
2024-07-08 13:10:00,233.43,233.5,233.39,233.5,4514.0,228.6981,228.7667,228.659,228.7667,4514.0
2024-07-08 13:15:00,233.5,233.63,233.5,233.59,2700.0,228.7667,228.8941,228.7667,228.8549,2700.0
2024-07-08 13:20:00,233.59,233.82,233.59,233.81,1933.0,228.8549,229.0802,228.8549,229.0704,1933.0
2024-07-08 13:25:00,233.8,233.82,233.46,233.51,4377.0,229.0606,229.0802,228.7275,228.7765,4377.0
2024-07-08 13:30:00,233.5,233.66,233.5,233.64,2900.0,228.7667,228.9235,228.7667,228.9039,2900.0
2024-07-08 13:35:00,233.56,233.61,233.5,233.61,2350.0,228.8255,228.8745,228.7667,228.8745,2350.0
2024-07-08 13:40:00,233.62,233.73,233.6,233.67,1724.0,228.8843,228.9921,228.8647,228.9333,1724.0
2024-07-08 13:45:00,233.6,233.6,233.56,233.56,1100.0,228.8647,228.8647,228.8255,228.8255,1100.0
2024-07-08 13:50:00,233.53,233.63,233.52,233.52,4607.0,228.7961,228.8941,228.7863,228.7863,4607.0
2024-07-08 13:55:00,233.5,233.52,233.37,233.47,3700.0,228.7667,228.7863,228.6394,228.7373,3700.0
2024-07-08 14:00:00,233.31,233.4,233.08,233.08,2159.0,228.5806,228.6688,228.3552,228.3552,2159.0
2024-07-08 14:05:00,233.14,233.37,233.1,233.37,4745.0,228.414,228.6394,228.3748,228.6394,4745.0
2024-07-08 14:10:00,233.32,233.33,233.3,233.3,642.0,228.5904,228.6002,228.5708,228.5708,642.0
2024-07-08 14:15:00,233.35,233.36,233.29,233.3,1627.0,228.6198,228.6296,228.561,228.5708,1627.0
2024-07-08 14:20:00,233.24,233.28,233.17,233.21,1363.0,228.512,228.5512,228.4434,228.4826,1363.0
2024-07-08 14:25:00,233.21,233.27,233.13,233.26,8433.0,228.4826,228.5414,228.4042,228.5316,8433.0
2024-07-08 14:30:00,233.27,233.31,233.24,233.24,2410.0,228.5414,228.5806,228.512,228.512,2410.0
2024-07-08 14:35:00,233.21,233.25,233.06,233.24,5676.0,228.4826,228.5218,228.3356,228.512,5676.0
2024-07-08 14:40:00,233.14,233.41,233.14,233.33,2141.0,228.414,228.6786,228.414,228.6002,2141.0
2024-07-08 14:45:00,233.31,233.55,233.31,233.55,4907.0,228.5806,228.8157,228.5806,228.8157,4907.0
2024-07-08 14:50:00,233.56,234.06,233.54,234.06,8380.0,228.8255,229.3154,228.8059,229.3154,8380.0
2024-07-08 14:55:00,234.06,234.06,233.87,233.89,8940.0,229.3154,229.3154,229.1292,229.1488,8940.0
2024-07-08 15:00:00,233.86,233.93,233.74,233.75,8866.0,229.1194,229.188,229.0019,229.0117,8866.0
2024-07-08 15:05:00,233.69,233.71,233.58,233.69,5225.0,228.9529,228.9725,228.8451,228.9529,5225.0
2024-07-08 15:10:00,233.69,233.79,233.66,233.67,5776.0,228.9529,229.0508,228.9235,228.9333,5776.0
2024-07-08 15:15:00,233.69,233.84,233.69,233.82,5374.0,228.9529,229.0998,228.9529,229.0802,5374.0
2024-07-08 15:20:00,233.79,233.92,233.76,233.92,4160.0,229.0508,229.1782,229.0215,229.1782,4160.0
2024-07-08 15:25:00,233.95,234.05,233.86,233.92,5125.0,229.2076,229.3056,229.1194,229.1782,5125.0
2024-07-08 15:30:00,233.82,233.93,233.69,233.83,5091.0,229.0802,229.188,228.9529,229.09,5091.0
2024-07-08 15:35:00,233.89,234.01,233.89,233.94,4984.0,229.1488,229.2664,229.1488,229.1978,4984.0
2024-07-08 15:40:00,233.93,234.11,233.89,233.9,7457.0,229.188,229.3644,229.1488,229.1586,7457.0
2024-07-08 15:45:00,233.87,233.89,233.49,233.51,9176.0,229.1292,229.1488,228.7569,228.7765,9176.0
2024-07-08 15:50:00,233.55,233.58,233.2,233.43,32662.0,228.8157,228.8451,228.4728,228.6981,32662.0
2024-07-08 15:55:00,233.46,233.65,233.18,233.43,69823.0,228.7275,228.9137,228.4532,228.6981,69823.0
2024-07-09 09:30:00,233.38,233.62,233.12,233.42,25027.0,228.6492,228.8843,228.3944,228.6884,25027.0
2024-07-09 09:35:00,233.44,233.91,233.44,233.91,1944.0,228.7079,229.1684,228.7079,229.1684,1944.0
2024-07-09 09:40:00,233.84,233.93,233.65,233.65,7864.0,229.0998,229.188,228.9137,228.9137,7864.0
2024-07-09 09:45:00,233.58,233.72,233.54,233.59,8283.0,228.8451,228.9823,228.8059,228.8549,8283.0
2024-07-09 09:50:00,233.59,233.98,233.48,233.88,10862.0,228.8549,229.237,228.7471,229.139,10862.0
2024-07-09 09:55:00,233.88,234.12,233.84,234.0,6374.0,229.139,229.3742,229.0998,229.2566,6374.0
2024-07-09 10:00:00,233.96,233.96,233.29,233.4,13320.0,229.2174,229.2174,228.561,228.6688,13320.0
2024-07-09 10:05:00,233.29,233.54,233.27,233.38,9889.0,228.561,228.8059,228.5414,228.6492,9889.0
2024-07-09 10:10:00,233.38,233.5,233.29,233.47,3018.0,228.6492,228.7667,228.561,228.7373,3018.0
2024-07-09 10:15:00,233.47,233.51,233.3,233.51,3290.0,228.7373,228.7765,228.5708,228.7765,3290.0
2024-07-09 10:20:00,233.42,233.62,233.39,233.59,11195.0,228.6884,228.8843,228.659,228.8549,11195.0
2024-07-09 10:25:00,233.59,233.83,233.4,233.83,5909.0,228.8549,229.09,228.6688,229.09,5909.0
2024-07-09 10:30:00,233.7,234.01,233.63,234.01,3123.0,228.9627,229.2664,228.8941,229.2664,3123.0
2024-07-09 10:35:00,233.78,233.96,233.78,233.95,1450.0,229.0411,229.2174,229.0411,229.2076,1450.0
2024-07-09 10:40:00,234.0,234.0,233.64,233.78,2660.0,229.2566,229.2566,228.9039,229.0411,2660.0
2024-07-09 10:45:00,233.79,233.89,233.73,233.86,2643.0,229.0508,229.1488,228.9921,229.1194,2643.0
2024-07-09 10:50:00,233.79,233.86,233.62,233.62,5965.0,229.0508,229.1194,228.8843,228.8843,5965.0
2024-07-09 10:55:00,233.55,233.74,233.47,233.59,7282.0,228.8157,229.0019,228.7373,228.8549,7282.0
2024-07-09 11:00:00,233.59,233.6,233.49,233.52,3173.0,228.8549,228.8647,228.7569,228.7863,3173.0
2024-07-09 11:05:00,233.59,233.61,233.49,233.56,9476.0,228.8549,228.8745,228.7569,228.8255,9476.0
2024-07-09 11:10:00,233.69,233.97,233.58,233.97,16509.0,228.9529,229.2272,228.8451,229.2272,16509.0
2024-07-09 11:15:00,234.04,234.15,233.5,233.51,12290.0,229.2958,229.4036,228.7667,228.7765,12290.0
2024-07-09 11:20:00,233.64,233.64,233.25,233.63,5395.0,228.9039,228.9039,228.5218,228.8941,5395.0
2024-07-09 11:25:00,233.48,233.5,233.35,233.5,5989.0,228.7471,228.7667,228.6198,228.7667,5989.0
2024-07-09 11:30:00,233.53,233.63,233.47,233.57,2712.0,228.7961,228.8941,228.7373,228.8353,2712.0
2024-07-09 11:35:00,233.57,233.67,233.43,233.62,9691.0,228.8353,228.9333,228.6981,228.8843,9691.0
2024-07-09 11:40:00,233.53,233.66,233.46,233.62,3528.0,228.7961,228.9235,228.7275,228.8843,3528.0
2024-07-09 11:45:00,233.51,233.73,233.46,233.5,10843.0,228.7765,228.9921,228.7275,228.7667,10843.0
2024-07-09 11:50:00,233.43,233.58,233.43,233.52,11462.0,228.6981,228.8451,228.6981,228.7863,11462.0
2024-07-09 11:55:00,233.52,233.59,233.46,233.55,5507.0,228.7863,228.8549,228.7275,228.8157,5507.0
2024-07-09 12:00:00,233.53,233.78,233.46,233.5,10380.0,228.7961,229.0411,228.7275,228.7667,10380.0
2024-07-09 12:05:00,233.5,233.58,233.29,233.36,7711.0,228.7667,228.8451,228.561,228.6296,7711.0
2024-07-09 12:10:00,233.34,233.56,233.3,233.54,5988.0,228.61,228.8255,228.5708,228.8059,5988.0
2024-07-09 12:15:00,233.46,233.7,233.45,233.58,1633.0,228.7275,228.9627,228.7177,228.8451,1633.0
2024-07-09 12:20:00,233.55,233.65,233.51,233.58,4682.0,228.8157,228.9137,228.7765,228.8451,4682.0
2024-07-09 12:25:00,233.65,233.65,233.21,233.27,4404.0,228.9137,228.9137,228.4826,228.5414,4404.0
2024-07-09 12:30:00,233.34,233.34,233.15,233.18,3410.0,228.61,228.61,228.4238,228.4532,3410.0
2024-07-09 12:35:00,233.06,233.22,232.9,233.22,2435.0,228.3356,228.4924,228.1789,228.4924,2435.0
2024-07-09 12:40:00,233.23,233.32,233.1,233.19,2575.0,228.5022,228.5904,228.3748,228.463,2575.0
2024-07-09 12:45:00,233.19,233.78,233.18,233.61,3468.0,228.463,229.0411,228.4532,228.8745,3468.0
2024-07-09 12:50:00,233.48,233.61,233.24,233.36,5228.0,228.7471,228.8745,228.512,228.6296,5228.0
2024-07-09 12:55:00,233.36,233.7,233.36,233.69,4537.0,228.6296,228.9627,228.6296,228.9529,4537.0
2024-07-09 13:00:00,233.77,234.04,233.74,234.04,2080.0,229.0313,229.2958,229.0019,229.2958,2080.0
2024-07-09 13:05:00,233.94,234.09,233.84,234.06,2943.0,229.1978,229.3448,229.0998,229.3154,2943.0
2024-07-09 13:10:00,233.97,234.32,233.97,234.26,12134.0,229.2272,229.5701,229.2272,229.5113,12134.0
2024-07-09 13:15:00,234.32,234.53,234.32,234.41,2049.0,229.5701,229.7758,229.5701,229.6583,2049.0
2024-07-09 13:20:00,234.4,234.53,234.29,234.53,3220.0,229.6485,229.7758,229.5407,229.7758,3220.0
2024-07-09 13:25:00,234.56,234.57,234.36,234.45,3458.0,229.8052,229.815,229.6093,229.6975,3458.0
2024-07-09 13:30:00,234.45,234.61,234.4,234.52,3555.0,229.6975,229.8542,229.6485,229.7661,3555.0
2024-07-09 13:35:00,234.53,234.73,234.52,234.63,2742.0,229.7758,229.9718,229.7661,229.8738,2742.0
2024-07-09 13:40:00,234.72,234.72,234.6,234.67,1743.0,229.962,229.962,229.8444,229.913,1743.0
2024-07-09 13:45:00,234.56,234.65,234.54,234.65,2648.0,229.8052,229.8934,229.7856,229.8934,2648.0
2024-07-09 13:50:00,234.76,234.78,234.63,234.69,1910.0,230.0012,230.0208,229.8738,229.9326,1910.0
2024-07-09 13:55:00,234.65,234.72,234.56,234.57,2265.0,229.8934,229.962,229.8052,229.815,2265.0
2024-07-09 14:00:00,234.56,234.56,234.34,234.34,2519.0,229.8052,229.8052,229.5897,229.5897,2519.0
2024-07-09 14:05:00,234.41,234.47,234.23,234.23,3540.0,229.6583,229.7171,229.4819,229.4819,3540.0
2024-07-09 14:10:00,234.2,234.5,234.2,234.5,2100.0,229.4525,229.7465,229.4525,229.7465,2100.0
2024-07-09 14:15:00,234.44,234.63,234.44,234.56,3943.0,229.6877,229.8738,229.6877,229.8052,3943.0
2024-07-09 14:20:00,234.5,234.68,234.43,234.57,1398.0,229.7465,229.9228,229.6779,229.815,1398.0
2024-07-09 14:25:00,234.64,234.64,234.47,234.52,4074.0,229.8836,229.8836,229.7171,229.7661,4074.0
2024-07-09 14:30:00,234.56,234.65,234.49,234.54,2118.0,229.8052,229.8934,229.7367,229.7856,2118.0
2024-07-09 14:35:00,234.63,234.67,234.55,234.67,3474.0,229.8738,229.913,229.7954,229.913,3474.0
2024-07-09 14:40:00,234.63,234.69,234.5,234.5,2651.0,229.8738,229.9326,229.7465,229.7465,2651.0
2024-07-09 14:45:00,234.54,234.6,234.48,234.54,2592.0,229.7856,229.8444,229.7269,229.7856,2592.0
2024-07-09 14:50:00,234.59,234.67,234.57,234.67,1661.0,229.8346,229.913,229.815,229.913,1661.0
2024-07-09 14:55:00,234.61,234.64,234.52,234.56,3435.0,229.8542,229.8836,229.7661,229.8052,3435.0
2024-07-09 15:00:00,234.63,234.63,234.42,234.47,5937.0,229.8738,229.8738,229.6681,229.7171,5937.0
2024-07-09 15:05:00,234.4,234.42,234.35,234.41,4080.0,229.6485,229.6681,229.5995,229.6583,4080.0
2024-07-09 15:10:00,234.41,234.41,234.16,234.16,5490.0,229.6583,229.6583,229.4133,229.4133,5490.0
2024-07-09 15:15:00,234.2,234.2,234.08,234.14,2815.0,229.4525,229.4525,229.335,229.3938,2815.0
2024-07-09 15:20:00,234.1,234.32,234.09,234.28,5331.0,229.3546,229.5701,229.3448,229.5309,5331.0
2024-07-09 15:25:00,234.33,234.37,234.11,234.37,4076.0,229.5799,229.6191,229.3644,229.6191,4076.0
2024-07-09 15:30:00,234.41,234.56,234.41,234.53,4432.0,229.6583,229.8052,229.6583,229.7758,4432.0
2024-07-09 15:35:00,234.53,234.62,234.48,234.55,6852.0,229.7758,229.864,229.7269,229.7954,6852.0
2024-07-09 15:40:00,234.53,234.64,234.47,234.54,9252.0,229.7758,229.8836,229.7171,229.7856,9252.0
2024-07-09 15:45:00,234.52,234.82,234.51,234.82,3867.0,229.7661,230.06,229.7563,230.06,3867.0
2024-07-09 15:50:00,234.78,234.95,234.65,234.81,19692.0,230.0208,230.1873,229.8934,230.0502,19692.0
2024-07-09 15:55:00,234.79,235.0,234.62,234.78,32442.0,230.0306,230.2363,229.864,230.0208,32442.0
2024-07-10 09:30:00,233.85,233.85,233.01,233.54,41338.0,229.1096,229.1096,228.2867,228.8059,41338.0
2024-07-10 09:35:00,233.39,234.42,233.3,233.8,10422.0,228.659,229.6681,228.5708,229.0606,10422.0
2024-07-10 09:40:00,233.79,233.8,233.53,233.6,4840.0,229.0508,229.0606,228.7961,228.8647,4840.0
2024-07-10 09:45:00,233.76,234.0,233.58,233.89,6151.0,229.0215,229.2566,228.8451,229.1488,6151.0
2024-07-10 09:50:00,233.87,234.06,233.62,233.72,9553.0,229.1292,229.3154,228.8843,228.9823,9553.0
2024-07-10 09:55:00,233.73,234.3,233.73,233.95,3944.0,228.9921,229.5505,228.9921,229.2076,3944.0
2024-07-10 10:00:00,234.08,234.31,233.41,233.47,9748.0,229.335,229.5603,228.6786,228.7373,9748.0
2024-07-10 10:05:00,233.46,233.59,233.12,233.15,4494.0,228.7275,228.8549,228.3944,228.4238,4494.0
2024-07-10 10:10:00,233.16,233.36,232.94,232.94,7440.0,228.4336,228.6296,228.2181,228.2181,7440.0
2024-07-10 10:15:00,233.13,233.64,233.13,233.31,11251.0,228.4042,228.9039,228.4042,228.5806,11251.0
2024-07-10 10:20:00,233.31,233.39,232.99,232.99,6013.0,228.5806,228.659,228.2671,228.2671,6013.0
2024-07-10 10:25:00,232.96,232.96,232.58,232.81,5896.0,228.2377,228.2377,227.8654,228.0907,5896.0
2024-07-10 10:30:00,232.89,232.98,232.6,232.8,6835.0,228.1691,228.2573,227.885,228.0809,6835.0
2024-07-10 10:35:00,232.9,233.25,232.8,232.81,4289.0,228.1789,228.5218,228.0809,228.0907,4289.0
2024-07-10 10:40:00,232.81,233.0,232.64,232.93,7931.0,228.0907,228.2769,227.9242,228.2083,7931.0
2024-07-10 10:45:00,232.82,232.82,232.45,232.54,6427.0,228.1005,228.1005,227.738,227.8262,6427.0
2024-07-10 10:50:00,232.51,232.82,232.51,232.6,4894.0,227.7968,228.1005,227.7968,227.885,4894.0
2024-07-10 10:55:00,232.69,232.83,232.52,232.83,5119.0,227.9731,228.1103,227.8066,228.1103,5119.0
2024-07-10 11:00:00,232.84,232.89,232.69,232.81,7196.0,228.1201,228.1691,227.9731,228.0907,7196.0
2024-07-10 11:05:00,232.81,232.95,232.65,232.68,3370.0,228.0907,228.2279,227.934,227.9634,3370.0
2024-07-10 11:10:00,232.68,232.68,232.27,232.31,6003.0,227.9634,227.9634,227.5617,227.6009,6003.0
2024-07-10 11:15:00,232.17,232.25,231.88,231.93,5270.0,227.4637,227.5421,227.1796,227.2286,5270.0
2024-07-10 11:20:00,231.93,232.1,231.88,232.01,6146.0,227.2286,227.3951,227.1796,227.3069,6146.0
2024-07-10 11:25:00,231.95,231.97,231.84,231.86,2653.0,227.2481,227.2677,227.1404,227.16,2653.0
2024-07-10 11:30:00,231.91,232.02,231.76,231.76,7334.0,227.209,227.3167,227.062,227.062,7334.0
2024-07-10 11:35:00,231.75,231.86,231.71,231.76,5044.0,227.0522,227.16,227.013,227.062,5044.0
2024-07-10 11:40:00,231.69,231.75,231.42,231.61,7139.0,226.9934,227.0522,226.7289,226.915,7139.0
2024-07-10 11:45:00,231.55,231.77,231.51,231.63,2947.0,226.8563,227.0718,226.8171,226.9346,2947.0
2024-07-10 11:50:00,231.71,231.77,231.62,231.65,2844.0,227.013,227.0718,226.9248,226.9542,2844.0
2024-07-10 11:55:00,231.61,231.71,231.5,231.61,4751.0,226.915,227.013,226.8073,226.915,4751.0
2024-07-10 12:00:00,231.57,231.72,231.54,231.72,3751.0,226.8759,227.0228,226.8465,227.0228,3751.0
2024-07-10 12:05:00,231.67,231.68,231.58,231.6,4174.0,226.9738,226.9836,226.8856,226.9052,4174.0
2024-07-10 12:10:00,231.67,231.71,231.53,231.65,4918.0,226.9738,227.013,226.8367,226.9542,4918.0
2024-07-10 12:15:00,231.58,231.7,231.43,231.47,8347.0,226.8856,227.0032,226.7387,226.7779,8347.0
2024-07-10 12:20:00,231.47,231.6,231.37,231.48,5679.0,226.7779,226.9052,226.6799,226.7877,5679.0
2024-07-10 12:25:00,231.5,231.57,231.37,231.37,5791.0,226.8073,226.8759,226.6799,226.6799,5791.0
2024-07-10 12:30:00,231.41,231.53,231.27,231.37,4230.0,226.7191,226.8367,226.5819,226.6799,4230.0
2024-07-10 12:35:00,231.44,231.69,231.37,231.51,4487.0,226.7485,226.9934,226.6799,226.8171,4487.0
2024-07-10 12:40:00,231.58,231.85,231.58,231.72,4671.0,226.8856,227.1502,226.8856,227.0228,4671.0
2024-07-10 12:45:00,231.71,232.17,231.71,232.08,6387.0,227.013,227.4637,227.013,227.3755,6387.0
2024-07-10 12:50:00,232.08,232.08,231.8,231.8,3250.0,227.3755,227.3755,227.1012,227.1012,3250.0
2024-07-10 12:55:00,231.8,231.97,231.71,231.96,5724.0,227.1012,227.2677,227.013,227.2579,5724.0
2024-07-10 13:00:00,231.98,232.24,231.97,232.24,8221.0,227.2775,227.5323,227.2677,227.5323,8221.0
2024-07-10 13:05:00,232.26,232.43,232.11,232.42,6084.0,227.5519,227.7184,227.4049,227.7086,6084.0
2024-07-10 13:10:00,232.42,232.43,232.26,232.26,5807.0,227.7086,227.7184,227.5519,227.5519,5807.0
2024-07-10 13:15:00,232.36,232.71,232.36,232.62,8975.0,227.6498,227.9927,227.6498,227.9046,8975.0
2024-07-10 13:20:00,232.63,232.63,232.42,232.48,2585.0,227.9144,227.9144,227.7086,227.7674,2585.0
2024-07-10 13:25:00,232.33,232.4,232.15,232.26,4068.0,227.6204,227.689,227.4441,227.5519,4068.0
2024-07-10 13:30:00,232.29,232.45,232.27,232.38,5396.0,227.5813,227.738,227.5617,227.6694,5396.0
2024-07-10 13:35:00,232.46,232.46,232.29,232.37,2633.0,227.7478,227.7478,227.5813,227.6596,2633.0
2024-07-10 13:40:00,232.29,232.42,232.27,232.36,3799.0,227.5813,227.7086,227.5617,227.6498,3799.0
2024-07-10 13:45:00,232.36,232.58,232.31,232.55,3900.0,227.6498,227.8654,227.6009,227.836,3900.0
2024-07-10 13:50:00,232.55,232.56,232.37,232.54,5751.0,227.836,227.8458,227.6596,227.8262,5751.0
2024-07-10 13:55:00,232.51,232.69,232.47,232.63,6123.0,227.7968,227.9731,227.7576,227.9144,6123.0
2024-07-10 14:00:00,232.57,232.73,232.56,232.59,5641.0,227.8556,228.0123,227.8458,227.8752,5641.0
2024-07-10 14:05:00,232.42,232.72,232.42,232.66,4998.0,227.7086,228.0025,227.7086,227.9438,4998.0
2024-07-10 14:10:00,232.66,232.91,232.65,232.82,7560.0,227.9438,228.1887,227.934,228.1005,7560.0
2024-07-10 14:15:00,232.82,232.89,232.74,232.79,13429.0,228.1005,228.1691,228.0221,228.0711,13429.0
2024-07-10 14:20:00,232.78,232.88,232.7,232.81,7208.0,228.0613,228.1593,227.9829,228.0907,7208.0
2024-07-10 14:25:00,232.75,232.77,232.64,232.68,2696.0,228.0319,228.0515,227.9242,227.9634,2696.0
2024-07-10 14:30:00,232.7,232.83,232.68,232.81,4545.0,227.9829,228.1103,227.9634,228.0907,4545.0
2024-07-10 14:35:00,232.79,232.89,232.65,232.66,4203.0,228.0711,228.1691,227.934,227.9438,4203.0
2024-07-10 14:40:00,232.72,232.83,232.62,232.63,6770.0,228.0025,228.1103,227.9046,227.9144,6770.0
2024-07-10 14:45:00,232.7,232.89,232.63,232.77,7874.0,227.9829,228.1691,227.9144,228.0515,7874.0
2024-07-10 14:50:00,232.82,232.82,232.62,232.68,2109.0,228.1005,228.1005,227.9046,227.9634,2109.0
2024-07-10 14:55:00,232.59,233.02,232.59,233.02,7051.0,227.8752,228.2965,227.8752,228.2965,7051.0
2024-07-10 15:00:00,233.02,233.3,233.02,233.24,9419.0,228.2965,228.5708,228.2965,228.512,9419.0
2024-07-10 15:05:00,233.17,233.38,233.17,233.23,8337.0,228.4434,228.6492,228.4434,228.5022,8337.0
2024-07-10 15:10:00,233.22,233.47,233.18,233.36,5483.0,228.4924,228.7373,228.4532,228.6296,5483.0
2024-07-10 15:15:00,233.3,233.39,233.26,233.39,4407.0,228.5708,228.659,228.5316,228.659,4407.0
2024-07-10 15:20:00,233.4,233.48,233.35,233.36,6541.0,228.6688,228.7471,228.6198,228.6296,6541.0
2024-07-10 15:25:00,233.34,233.37,233.17,233.19,6814.0,228.61,228.6394,228.4434,228.463,6814.0
2024-07-10 15:30:00,233.22,233.41,233.17,233.37,10134.0,228.4924,228.6786,228.4434,228.6394,10134.0
2024-07-10 15:35:00,233.37,233.43,233.31,233.42,9020.0,228.6394,228.6981,228.5806,228.6884,9020.0
2024-07-10 15:40:00,233.44,233.44,233.23,233.23,10657.0,228.7079,228.7079,228.5022,228.5022,10657.0
2024-07-10 15:45:00,233.28,233.64,233.26,233.62,19473.0,228.5512,228.9039,228.5316,228.8843,19473.0
2024-07-10 15:50:00,233.54,234.32,233.5,234.13,39556.0,228.8059,229.5701,228.7667,229.384,39556.0
2024-07-10 15:55:00,234.1,234.23,233.91,234.16,66216.0,229.3546,229.4819,229.1684,229.4133,66216.0
2024-07-11 09:30:00,233.75,233.9,233.49,233.49,15254.0,229.0117,229.1586,228.7569,228.7569,15254.0
2024-07-11 09:35:00,233.27,234.25,233.14,234.25,2294.0,228.5414,229.5015,228.414,229.5015,2294.0
2024-07-11 09:40:00,234.36,235.29,234.35,235.29,5059.0,229.6093,230.5204,229.5995,230.5204,5059.0
2024-07-11 09:45:00,234.95,235.22,234.57,235.22,2799.0,230.1873,230.4519,229.815,230.4519,2799.0
2024-07-11 09:50:00,235.36,235.74,235.34,235.63,2200.0,230.589,230.9613,230.5694,230.8536,2200.0
2024-07-11 09:55:00,235.34,235.7,235.12,235.7,8469.0,230.5694,230.9221,230.3539,230.9221,8469.0
2024-07-11 10:00:00,235.47,235.83,235.31,235.68,6272.0,230.6968,231.0495,230.54,230.9025,6272.0
2024-07-11 10:05:00,235.68,236.06,235.6,235.6,3990.0,230.9025,231.2748,230.8242,230.8242,3990.0
2024-07-11 10:10:00,235.64,236.34,235.58,236.2,4863.0,230.8633,231.5492,230.8046,231.412,4863.0
2024-07-11 10:15:00,236.37,236.54,236.03,236.4,6000.0,231.5786,231.7451,231.2454,231.6079,6000.0
2024-07-11 10:20:00,236.28,236.5,235.84,236.24,8770.0,231.4904,231.7059,231.0593,231.4512,8770.0
2024-07-11 10:25:00,236.23,236.3,236.03,236.16,5899.0,231.4414,231.51,231.2454,231.3728,5899.0
2024-07-11 10:30:00,236.16,236.52,235.96,236.3,8409.0,231.3728,231.7255,231.1769,231.51,8409.0
2024-07-11 10:35:00,236.19,236.3,235.95,236.3,9310.0,231.4022,231.51,231.1671,231.51,9310.0
2024-07-11 10:40:00,236.41,236.42,236.11,236.19,2857.0,231.6177,231.6275,231.3238,231.4022,2857.0
2024-07-11 10:45:00,236.29,236.59,236.29,236.48,3322.0,231.5002,231.7941,231.5002,231.6863,3322.0
2024-07-11 10:50:00,236.36,236.37,236.04,236.12,60616.0,231.5688,231.5786,231.2552,231.3336,60616.0
2024-07-11 10:55:00,235.99,236.43,235.99,236.43,3331.0,231.2063,231.6373,231.2063,231.6373,3331.0
2024-07-11 11:00:00,236.43,237.16,236.43,237.16,4999.0,231.6373,232.3525,231.6373,232.3525,4999.0
2024-07-11 11:05:00,237.21,237.49,236.95,237.14,8141.0,232.4015,232.6758,232.1468,232.3329,8141.0
2024-07-11 11:10:00,237.03,237.2,236.96,237.16,6677.0,232.2252,232.3917,232.1566,232.3525,6677.0
2024-07-11 11:15:00,237.16,237.16,236.82,237.06,7613.0,232.3525,232.3525,232.0194,232.2546,7613.0
2024-07-11 11:20:00,237.05,237.23,236.79,237.22,5594.0,232.2448,232.4211,231.99,232.4113,5594.0
2024-07-11 11:25:00,237.38,237.49,237.19,237.34,7049.0,232.5681,232.6758,232.3819,232.5289,7049.0
2024-07-11 11:30:00,237.43,237.75,237.35,237.49,13479.0,232.6171,232.9306,232.5387,232.6758,13479.0
2024-07-11 11:35:00,237.5,238.13,237.3,238.13,11534.0,232.6856,233.3029,232.4897,233.3029,11534.0
2024-07-11 11:40:00,238.02,238.19,237.74,238.14,12400.0,233.1951,233.3617,232.9208,233.3127,12400.0
2024-07-11 11:45:00,238.1,238.22,237.8,237.84,7441.0,233.2735,233.391,232.9796,233.0188,7441.0
2024-07-11 11:50:00,237.91,237.98,237.73,237.83,11864.0,233.0873,233.1559,232.911,233.009,11864.0
2024-07-11 11:55:00,237.75,237.92,237.71,237.88,11568.0,232.9306,233.0971,232.8914,233.0579,11568.0
2024-07-11 12:00:00,237.76,237.79,236.83,236.9,12171.0,232.9404,232.9698,232.0292,232.0978,12171.0
2024-07-11 12:05:00,236.83,236.83,236.4,236.46,8046.0,232.0292,232.0292,231.6079,231.6667,8046.0
2024-07-11 12:10:00,236.47,236.58,236.33,236.5,14750.0,231.6765,231.7843,231.5394,231.7059,14750.0
2024-07-11 12:15:00,236.53,236.68,236.39,236.46,12963.0,231.7353,231.8823,231.5981,231.6667,12963.0
2024-07-11 12:20:00,236.44,236.51,236.23,236.26,10045.0,231.6471,231.7157,231.4414,231.4708,10045.0
2024-07-11 12:25:00,236.28,236.42,236.27,236.35,6429.0,231.4904,231.6275,231.4806,231.559,6429.0
2024-07-11 12:30:00,236.37,236.44,236.05,236.2,10028.0,231.5786,231.6471,231.265,231.412,10028.0
2024-07-11 12:35:00,236.15,236.3,235.96,236.3,7437.0,231.363,231.51,231.1769,231.51,7437.0
2024-07-11 12:40:00,236.3,236.46,236.11,236.46,2964.0,231.51,231.6667,231.3238,231.6667,2964.0
2024-07-11 12:45:00,236.49,236.49,236.18,236.33,15024.0,231.6961,231.6961,231.3924,231.5394,15024.0
2024-07-11 12:50:00,236.36,236.53,235.95,236.03,7729.0,231.5688,231.7353,231.1671,231.2454,7729.0
2024-07-11 12:55:00,235.98,236.42,235.98,236.42,3690.0,231.1965,231.6275,231.1965,231.6275,3690.0
2024-07-11 13:00:00,236.35,236.38,236.12,236.38,2819.0,231.559,231.5883,231.3336,231.5883,2819.0
2024-07-11 13:05:00,236.23,236.35,236.13,236.28,5083.0,231.4414,231.559,231.3434,231.4904,5083.0
2024-07-11 13:10:00,236.21,236.27,236.1,236.2,6341.0,231.4218,231.4806,231.314,231.412,6341.0
2024-07-11 13:15:00,236.2,236.26,236.05,236.16,4060.0,231.412,231.4708,231.265,231.3728,4060.0
2024-07-11 13:20:00,236.16,236.29,236.08,236.11,2400.0,231.3728,231.5002,231.2944,231.3238,2400.0
2024-07-11 13:25:00,236.1,236.14,235.81,235.88,2487.0,231.314,231.3532,231.0299,231.0985,2487.0
2024-07-11 13:30:00,235.83,235.89,235.67,235.68,3000.0,231.0495,231.1083,230.8927,230.9025,3000.0
2024-07-11 13:35:00,235.68,235.73,235.57,235.67,3116.0,230.9025,230.9515,230.7948,230.8927,3116.0
2024-07-11 13:40:00,235.67,235.96,235.66,235.82,7453.0,230.8927,231.1769,230.8829,231.0397,7453.0
2024-07-11 13:45:00,235.82,236.09,235.82,236.01,3419.0,231.0397,231.3042,231.0397,231.2258,3419.0
2024-07-11 13:50:00,235.98,236.22,235.98,236.14,2224.0,231.1965,231.4316,231.1965,231.3532,2224.0
2024-07-11 13:55:00,236.14,236.26,236.03,236.25,4316.0,231.3532,231.4708,231.2454,231.461,4316.0
2024-07-11 14:00:00,236.32,236.4,236.18,236.24,5356.0,231.5296,231.6079,231.3924,231.4512,5356.0
2024-07-11 14:05:00,236.21,236.28,236.12,236.13,4649.0,231.4218,231.4904,231.3336,231.3434,4649.0
2024-07-11 14:10:00,236.19,236.19,236.0,236.01,2062.0,231.4022,231.4022,231.2161,231.2258,2062.0
2024-07-11 14:15:00,235.98,235.99,235.8,235.88,3147.0,231.1965,231.2063,231.0201,231.0985,3147.0
2024-07-11 14:20:00,235.91,235.91,235.76,235.8,7119.0,231.1279,231.1279,230.9809,231.0201,7119.0
2024-07-11 14:25:00,235.8,235.85,235.51,235.58,6940.0,231.0201,231.0691,230.736,230.8046,6940.0
2024-07-11 14:30:00,235.61,235.77,235.6,235.72,6233.0,230.834,230.9907,230.8242,230.9417,6233.0
2024-07-11 14:35:00,235.67,235.95,235.65,235.93,6323.0,230.8927,231.1671,230.8731,231.1475,6323.0
2024-07-11 14:40:00,235.96,235.96,235.74,235.83,3462.0,231.1769,231.1769,230.9613,231.0495,3462.0
2024-07-11 14:45:00,235.9,235.9,235.61,235.69,2416.0,231.1181,231.1181,230.834,230.9123,2416.0
2024-07-11 14:50:00,235.62,235.73,235.58,235.58,3001.0,230.8438,230.9515,230.8046,230.8046,3001.0
2024-07-11 14:55:00,235.62,235.65,235.43,235.51,3551.0,230.8438,230.8731,230.6576,230.736,3551.0
2024-07-11 15:00:00,235.52,235.52,235.3,235.41,3273.0,230.7458,230.7458,230.5302,230.638,3273.0
2024-07-11 15:05:00,235.49,235.51,235.29,235.33,6148.0,230.7164,230.736,230.5204,230.5596,6148.0
2024-07-11 15:10:00,235.33,235.33,235.05,235.12,4258.0,230.5596,230.5596,230.2853,230.3539,4258.0
2024-07-11 15:15:00,235.12,235.31,235.07,235.19,4900.0,230.3539,230.54,230.3049,230.4225,4900.0
2024-07-11 15:20:00,235.28,235.42,235.25,235.42,2163.0,230.5106,230.6478,230.4813,230.6478,2163.0
2024-07-11 15:25:00,235.44,235.49,235.35,235.41,2855.0,230.6674,230.7164,230.5792,230.638,2855.0
2024-07-11 15:30:00,235.38,235.58,235.37,235.43,4756.0,230.6086,230.8046,230.5988,230.6576,4756.0
2024-07-11 15:35:00,235.4,235.4,235.09,235.15,6434.0,230.6282,230.6282,230.3245,230.3833,6434.0
2024-07-11 15:40:00,235.15,235.19,234.77,234.86,5653.0,230.3833,230.4225,230.011,230.0992,5653.0
2024-07-11 15:45:00,234.92,235.26,234.85,235.2,15048.0,230.1579,230.4911,230.0894,230.4323,15048.0
2024-07-11 15:50:00,235.26,235.59,235.22,235.42,34819.0,230.4911,230.8144,230.4519,230.6478,34819.0
2024-07-11 15:55:00,235.49,235.83,235.46,235.62,55583.0,230.7164,231.0495,230.687,230.8438,55583.0
2024-07-12 09:30:00,236.28,237.88,235.99,237.42,24969.0,231.4904,233.0579,231.2063,232.6073,24969.0
2024-07-12 09:35:00,237.46,238.0,237.27,237.47,4288.0,232.6465,233.1755,232.4603,232.6563,4288.0
2024-07-12 09:40:00,237.5,237.95,237.49,237.74,5938.0,232.6856,233.1265,232.6758,232.9208,5938.0
2024-07-12 09:45:00,237.74,237.82,237.38,237.38,4362.0,232.9208,232.9992,232.5681,232.5681,4362.0
2024-07-12 09:50:00,237.31,237.39,237.19,237.39,4628.0,232.4995,232.5779,232.3819,232.5779,4628.0
2024-07-12 09:55:00,237.45,237.46,237.28,237.31,3354.0,232.6367,232.6465,232.4701,232.4995,3354.0
2024-07-12 10:00:00,237.4,237.79,237.4,237.49,2186.0,232.5877,232.9698,232.5877,232.6758,2186.0
2024-07-12 10:05:00,237.5,237.93,237.18,237.26,22103.0,232.6856,233.1069,232.3721,232.4505,22103.0
2024-07-12 10:10:00,237.27,237.48,237.15,237.44,8948.0,232.4603,232.6661,232.3427,232.6269,8948.0
2024-07-12 10:15:00,237.44,238.15,237.44,238.15,3536.0,232.6269,233.3225,232.6269,233.3225,3536.0
2024-07-12 10:20:00,238.23,238.38,238.01,238.02,3391.0,233.4008,233.5478,233.1853,233.1951,3391.0
2024-07-12 10:25:00,237.9,238.26,237.75,238.21,8093.0,233.0775,233.4302,232.9306,233.3813,8093.0
2024-07-12 10:30:00,238.28,238.4,237.86,238.18,7276.0,233.4498,233.5674,233.0383,233.3519,7276.0
2024-07-12 10:35:00,238.26,238.43,238.13,238.38,4933.0,233.4302,233.5968,233.3029,233.5478,4933.0
2024-07-12 10:40:00,238.44,238.44,238.15,238.2,4045.0,233.6066,233.6066,233.3225,233.3715,4045.0
2024-07-12 10:45:00,238.19,238.43,238.01,238.43,4571.0,233.3617,233.5968,233.1853,233.5968,4571.0
2024-07-12 10:50:00,238.42,238.6,238.39,238.45,3714.0,233.587,233.7633,233.5576,233.6164,3714.0
2024-07-12 10:55:00,238.47,238.65,238.25,238.54,6352.0,233.636,233.8123,233.4204,233.7046,6352.0
2024-07-12 11:00:00,238.62,238.78,238.23,238.35,9306.0,233.7829,233.9397,233.4008,233.5184,9306.0
2024-07-12 11:05:00,238.22,238.4,238.08,238.29,2026.0,233.391,233.5674,233.2539,233.4596,2026.0
2024-07-12 11:10:00,238.2,238.21,238.04,238.06,2953.0,233.3715,233.3813,233.2147,233.2343,2953.0
2024-07-12 11:15:00,238.23,238.34,238.12,238.12,6578.0,233.4008,233.5086,233.2931,233.2931,6578.0
2024-07-12 11:20:00,238.13,238.18,237.92,237.97,29684.0,233.3029,233.3519,233.0971,233.1461,29684.0
2024-07-12 11:25:00,237.96,238.16,237.84,237.84,14268.0,233.1363,233.3323,233.0188,233.0188,14268.0
2024-07-12 11:30:00,237.83,237.86,237.73,237.73,5474.0,233.009,233.0383,232.911,232.911,5474.0
2024-07-12 11:35:00,237.75,237.91,237.66,237.91,15115.0,232.9306,233.0873,232.8424,233.0873,15115.0
2024-07-12 11:40:00,237.89,238.35,237.89,238.35,6184.0,233.0677,233.5184,233.0677,233.5184,6184.0
2024-07-12 11:45:00,238.34,238.41,238.25,238.4,2933.0,233.5086,233.5772,233.4204,233.5674,2933.0
2024-07-12 11:50:00,238.39,238.39,238.0,238.0,1572.0,233.5576,233.5576,233.1755,233.1755,1572.0
2024-07-12 11:55:00,238.13,238.25,238.07,238.07,2123.0,233.3029,233.4204,233.2441,233.2441,2123.0
2024-07-12 12:00:00,238.06,238.06,237.62,237.86,10381.0,233.2343,233.2343,232.8032,233.0383,10381.0
2024-07-12 12:05:00,237.96,237.96,237.89,237.95,900.0,233.1363,233.1363,233.0677,233.1265,900.0
2024-07-12 12:10:00,238.04,238.23,237.98,237.98,3728.0,233.2147,233.4008,233.1559,233.1559,3728.0
2024-07-12 12:15:00,238.06,238.39,238.04,238.3,2330.0,233.2343,233.5576,233.2147,233.4694,2330.0
2024-07-12 12:20:00,238.37,238.38,238.09,238.09,8977.0,233.538,233.5478,233.2637,233.2637,8977.0
2024-07-12 12:25:00,238.02,238.08,237.89,237.99,7553.0,233.1951,233.2539,233.0677,233.1657,7553.0
2024-07-12 12:30:00,237.97,238.15,237.96,238.02,2676.0,233.1461,233.3225,233.1363,233.1951,2676.0
2024-07-12 12:35:00,238.07,238.15,237.99,238.02,1456.0,233.2441,233.3225,233.1657,233.1951,1456.0
2024-07-12 12:40:00,238.03,238.26,238.02,238.21,2743.0,233.2049,233.4302,233.1951,233.3813,2743.0
2024-07-12 12:45:00,238.3,238.3,238.01,238.01,2613.0,233.4694,233.4694,233.1853,233.1853,2613.0
2024-07-12 12:50:00,238.07,238.21,238.07,238.14,942.0,233.2441,233.3813,233.2441,233.3127,942.0
2024-07-12 12:55:00,238.17,238.27,238.09,238.16,2621.0,233.3421,233.44,233.2637,233.3323,2621.0
2024-07-12 13:00:00,238.23,238.23,238.03,238.09,2205.0,233.4008,233.4008,233.2049,233.2637,2205.0
2024-07-12 13:05:00,238.12,238.14,237.95,238.14,3474.0,233.2931,233.3127,233.1265,233.3127,3474.0
2024-07-12 13:10:00,238.14,238.34,238.14,238.3,3388.0,233.3127,233.5086,233.3127,233.4694,3388.0
2024-07-12 13:15:00,238.38,238.46,238.1,238.21,7975.0,233.5478,233.6262,233.2735,233.3813,7975.0
2024-07-12 13:20:00,238.28,238.59,238.22,238.49,4656.0,233.4498,233.7535,233.391,233.6556,4656.0
2024-07-12 13:25:00,238.49,238.57,238.32,238.56,3280.0,233.6556,233.734,233.489,233.7242,3280.0
2024-07-12 13:30:00,238.52,238.88,238.47,238.88,6076.0,233.685,234.0377,233.636,234.0377,6076.0
2024-07-12 13:35:00,238.88,239.06,238.88,239.04,4266.0,234.0377,234.214,234.0377,234.1944,4266.0
2024-07-12 13:40:00,238.99,239.2,238.97,239.08,3426.0,234.1454,234.3512,234.1258,234.2336,3426.0
2024-07-12 13:45:00,239.15,239.39,239.11,239.38,1523.0,234.3022,234.5373,234.263,234.5275,1523.0
2024-07-12 13:50:00,239.41,239.47,239.24,239.36,3467.0,234.5569,234.6157,234.3904,234.5079,3467.0
2024-07-12 13:55:00,239.38,239.47,239.29,239.29,3207.0,234.5275,234.6157,234.4394,234.4394,3207.0
2024-07-12 14:00:00,239.29,239.37,239.18,239.3,2989.0,234.4394,234.5177,234.3316,234.4492,2989.0
2024-07-12 14:05:00,239.29,239.3,239.13,239.22,3145.0,234.4394,234.4492,234.2826,234.3708,3145.0
2024-07-12 14:10:00,239.25,239.38,239.05,239.05,3220.0,234.4002,234.5275,234.2042,234.2042,3220.0
2024-07-12 14:15:00,239.13,239.21,239.09,239.18,2477.0,234.2826,234.361,234.2434,234.3316,2477.0
2024-07-12 14:20:00,239.23,239.23,239.08,239.08,1448.0,234.3806,234.3806,234.2336,234.2336,1448.0
2024-07-12 14:25:00,239.07,239.22,239.03,239.03,3385.0,234.2238,234.3708,234.1846,234.1846,3385.0
2024-07-12 14:30:00,238.93,238.95,238.84,238.84,1898.0,234.0867,234.1063,233.9985,233.9985,1898.0
2024-07-12 14:35:00,238.8,239.0,238.8,239.0,1851.0,233.9593,234.1552,233.9593,234.1552,1851.0
2024-07-12 14:40:00,239.0,239.0,238.87,238.88,3020.0,234.1552,234.1552,234.0279,234.0377,3020.0
2024-07-12 14:45:00,238.87,239.12,238.85,239.05,2237.0,234.0279,234.2728,234.0083,234.2042,2237.0
2024-07-12 14:50:00,239.07,239.07,238.74,238.76,3706.0,234.2238,234.2238,233.9005,233.9201,3706.0
2024-07-12 14:55:00,238.8,238.84,238.68,238.8,4047.0,233.9593,233.9985,233.8417,233.9593,4047.0
2024-07-12 15:00:00,238.77,239.03,238.72,238.94,8943.0,233.9299,234.1846,233.8809,234.0965,8943.0
2024-07-12 15:05:00,238.98,239.18,238.98,239.09,5474.0,234.1356,234.3316,234.1356,234.2434,5474.0
2024-07-12 15:10:00,239.09,239.21,239.07,239.14,3532.0,234.2434,234.361,234.2238,234.2924,3532.0
2024-07-12 15:15:00,239.14,239.14,238.96,238.99,5743.0,234.2924,234.2924,234.116,234.1454,5743.0
2024-07-12 15:20:00,238.99,239.15,238.98,239.01,8821.0,234.1454,234.3022,234.1356,234.165,8821.0
2024-07-12 15:25:00,238.98,239.04,238.97,239.01,3018.0,234.1356,234.1944,234.1258,234.165,3018.0
2024-07-12 15:30:00,239.02,239.05,238.72,239.05,4982.0,234.1748,234.2042,233.8809,234.2042,4982.0
2024-07-12 15:35:00,238.98,239.17,238.94,238.99,10528.0,234.1356,234.3218,234.0965,234.1454,10528.0
2024-07-12 15:40:00,238.95,238.95,238.63,238.66,6240.0,234.1063,234.1063,233.7927,233.8221,6240.0
2024-07-12 15:45:00,238.71,238.8,238.59,238.65,6525.0,233.8711,233.9593,233.7535,233.8123,6525.0
2024-07-12 15:50:00,238.61,238.81,238.2,238.34,26203.0,233.7731,233.9691,233.3715,233.5086,26203.0
2024-07-12 15:55:00,238.27,238.27,237.92,238.07,52164.0,233.44,233.44,233.0971,233.2441,52164.0
2024-07-15 09:30:00,238.19,240.6,238.19,240.1,39731.0,233.3617,235.7228,233.3617,235.2329,39731.0
2024-07-15 09:35:00,240.22,242.27,239.72,242.04,26405.0,235.3505,237.359,234.8606,237.1336,26405.0
2024-07-15 09:40:00,241.87,242.14,241.33,241.93,19875.0,236.9671,237.2316,236.438,237.0258,19875.0
2024-07-15 09:45:00,241.78,242.12,241.42,242.12,16071.0,236.8789,237.212,236.5262,237.212,16071.0
2024-07-15 09:50:00,242.02,242.5,241.81,241.82,6719.0,237.114,237.5843,236.9083,236.9181,6719.0
2024-07-15 09:55:00,241.42,241.99,241.3,241.7,6171.0,236.5262,237.0846,236.4086,236.8005,6171.0
2024-07-15 10:00:00,241.58,241.59,240.68,240.69,2654.0,236.6829,236.6927,235.8012,235.811,2654.0
2024-07-15 10:05:00,240.43,240.65,240.31,240.58,12319.0,235.5563,235.7718,235.4387,235.7032,12319.0
2024-07-15 10:10:00,240.64,241.2,240.63,240.95,10858.0,235.762,236.3106,235.7522,236.0657,10858.0
2024-07-15 10:15:00,241.15,241.15,240.55,240.66,3099.0,236.2617,236.2617,235.6738,235.7816,3099.0
2024-07-15 10:20:00,240.75,240.88,240.46,240.67,4581.0,235.8698,235.9971,235.5856,235.7914,4581.0
2024-07-15 10:25:00,240.61,240.9,240.35,240.35,4138.0,235.7326,236.0167,235.4779,235.4779,4138.0
2024-07-15 10:30:00,240.37,240.73,240.32,240.58,6282.0,235.4975,235.8502,235.4485,235.7032,6282.0
2024-07-15 10:35:00,240.58,240.68,240.45,240.47,7013.0,235.7032,235.8012,235.5758,235.5954,7013.0
2024-07-15 10:40:00,240.59,240.81,240.5,240.75,3189.0,235.713,235.9285,235.6248,235.8698,3189.0
2024-07-15 10:45:00,240.85,241.0,240.67,240.85,3674.0,235.9677,236.1147,235.7914,235.9677,3674.0
2024-07-15 10:50:00,240.72,241.0,240.65,241.0,6214.0,235.8404,236.1147,235.7718,236.1147,6214.0
2024-07-15 10:55:00,240.95,241.15,240.94,241.03,1294.0,236.0657,236.2617,236.0559,236.1441,1294.0
2024-07-15 11:00:00,241.13,241.38,241.1,241.38,2554.0,236.2421,236.487,236.2127,236.487,2554.0
2024-07-15 11:05:00,241.23,241.43,241.17,241.36,3513.0,236.34,236.536,236.2813,236.4674,3513.0
2024-07-15 11:10:00,241.44,241.89,241.42,241.87,2698.0,236.5458,236.9867,236.5262,236.9671,2698.0
2024-07-15 11:15:00,241.94,242.02,241.74,241.74,6358.0,237.0356,237.114,236.8397,236.8397,6358.0
2024-07-15 11:20:00,241.77,241.9,241.72,241.9,1610.0,236.8691,236.9965,236.8201,236.9965,1610.0
2024-07-15 11:25:00,241.97,242.03,241.54,241.72,4695.0,237.065,237.1238,236.6437,236.8201,4695.0
2024-07-15 11:30:00,241.72,241.72,241.22,241.48,2811.0,236.8201,236.8201,236.3302,236.585,2811.0
2024-07-15 11:35:00,241.35,241.52,241.35,241.48,3860.0,236.4576,236.6242,236.4576,236.585,3860.0
2024-07-15 11:40:00,241.46,241.79,241.43,241.59,5231.0,236.5654,236.8887,236.536,236.6927,5231.0
2024-07-15 11:45:00,241.68,242.28,241.59,242.08,5794.0,236.7809,237.3687,236.6927,237.1728,5794.0
2024-07-15 11:50:00,241.9,241.98,241.76,241.96,1763.0,236.9965,237.0748,236.8593,237.0552,1763.0
2024-07-15 11:55:00,241.9,242.03,241.74,241.76,2200.0,236.9965,237.1238,236.8397,236.8593,2200.0
2024-07-15 12:00:00,241.84,241.91,241.73,241.88,2111.0,236.9377,237.0062,236.8299,236.9769,2111.0
2024-07-15 12:05:00,241.92,242.2,241.92,242.05,4082.0,237.016,237.2904,237.016,237.1434,4082.0
2024-07-15 12:10:00,242.02,242.35,242.01,242.21,4732.0,237.114,237.4373,237.1042,237.3002,4732.0
2024-07-15 12:15:00,242.29,242.52,242.16,242.45,5319.0,237.3785,237.6039,237.2512,237.5353,5319.0
2024-07-15 12:20:00,242.37,242.37,242.07,242.15,10123.0,237.4569,237.4569,237.163,237.2414,10123.0
2024-07-15 12:25:00,242.05,242.22,241.92,242.06,5328.0,237.1434,237.31,237.016,237.1532,5328.0
2024-07-15 12:30:00,241.97,242.01,241.94,241.94,1709.0,237.065,237.1042,237.0356,237.0356,1709.0
2024-07-15 12:35:00,241.9,242.07,241.86,242.07,1103.0,236.9965,237.163,236.9573,237.163,1103.0
2024-07-15 12:40:00,241.95,242.03,241.82,241.84,5291.0,237.0454,237.1238,236.9181,236.9377,5291.0
2024-07-15 12:45:00,241.76,241.93,241.76,241.87,2916.0,236.8593,237.0258,236.8593,236.9671,2916.0
2024-07-15 12:50:00,241.91,242.15,241.9,242.06,2266.0,237.0062,237.2414,236.9965,237.1532,2266.0
2024-07-15 12:55:00,242.11,242.11,241.93,241.93,2495.0,237.2022,237.2022,237.0258,237.0258,2495.0
2024-07-15 13:00:00,241.82,241.84,241.67,241.76,1843.0,236.9181,236.9377,236.7711,236.8593,1843.0
2024-07-15 13:05:00,241.8,241.96,241.8,241.96,1483.0,236.8985,237.0552,236.8985,237.0552,1483.0
2024-07-15 13:10:00,242.04,242.04,241.9,241.92,1058.0,237.1336,237.1336,236.9965,237.016,1058.0
2024-07-15 13:15:00,241.97,241.99,241.93,241.95,1995.0,237.065,237.0846,237.0258,237.0454,1995.0
2024-07-15 13:20:00,241.95,242.08,241.88,241.88,3825.0,237.0454,237.1728,236.9769,236.9769,3825.0
2024-07-15 13:25:00,241.9,241.97,241.78,241.93,2183.0,236.9965,237.065,236.8789,237.0258,2183.0
2024-07-15 13:30:00,241.94,241.94,241.68,241.68,2072.0,237.0356,237.0356,236.7809,236.7809,2072.0
2024-07-15 13:35:00,241.66,241.79,241.65,241.69,7727.0,236.7613,236.8887,236.7515,236.7907,7727.0
2024-07-15 13:40:00,241.69,241.88,241.68,241.79,2114.0,236.7907,236.9769,236.7809,236.8887,2114.0
2024-07-15 13:45:00,241.82,241.82,241.51,241.51,1974.0,236.9181,236.9181,236.6144,236.6144,1974.0
2024-07-15 13:50:00,241.51,241.8,241.51,241.8,1416.0,236.6144,236.8985,236.6144,236.8985,1416.0
2024-07-15 13:55:00,241.89,241.89,241.83,241.84,1258.0,236.9867,236.9867,236.9279,236.9377,1258.0
2024-07-15 14:00:00,241.84,241.84,241.51,241.62,4757.0,236.9377,236.9377,236.6144,236.7221,4757.0
2024-07-15 14:05:00,241.62,241.79,241.62,241.77,1914.0,236.7221,236.8887,236.7221,236.8691,1914.0
2024-07-15 14:10:00,241.84,241.84,241.75,241.76,1133.0,236.9377,236.9377,236.8495,236.8593,1133.0
2024-07-15 14:15:00,241.77,241.89,241.76,241.89,1032.0,236.8691,236.9867,236.8593,236.9867,1032.0
2024-07-15 14:20:00,241.97,241.97,241.88,241.92,2316.0,237.065,237.065,236.9769,237.016,2316.0
2024-07-15 14:25:00,241.88,242.05,241.87,242.05,1879.0,236.9769,237.1434,236.9671,237.1434,1879.0
2024-07-15 14:30:00,241.95,242.28,241.95,242.17,1669.0,237.0454,237.3687,237.0454,237.261,1669.0
2024-07-15 14:35:00,242.11,242.2,242.07,242.12,1933.0,237.2022,237.2904,237.163,237.212,1933.0
2024-07-15 14:40:00,242.24,242.28,242.2,242.25,1884.0,237.3296,237.3687,237.2904,237.3394,1884.0
2024-07-15 14:45:00,242.2,242.2,242.06,242.09,1821.0,237.2904,237.2904,237.1532,237.1826,1821.0
2024-07-15 14:50:00,242.08,242.31,242.08,242.25,1806.0,237.1728,237.3981,237.1728,237.3394,1806.0
2024-07-15 14:55:00,242.3,242.37,242.21,242.26,1762.0,237.3883,237.4569,237.3002,237.3492,1762.0
2024-07-15 15:00:00,242.31,242.47,242.2,242.4,3053.0,237.3981,237.5549,237.2904,237.4863,3053.0
2024-07-15 15:05:00,242.37,242.49,242.37,242.49,847.0,237.4569,237.5745,237.4569,237.5745,847.0
2024-07-15 15:10:00,242.48,242.48,242.37,242.38,1424.0,237.5647,237.5647,237.4569,237.4667,1424.0
2024-07-15 15:15:00,242.31,242.38,242.25,242.25,3349.0,237.3981,237.4667,237.3394,237.3394,3349.0
2024-07-15 15:20:00,242.2,242.52,242.2,242.41,4215.0,237.2904,237.6039,237.2904,237.4961,4215.0
2024-07-15 15:25:00,242.36,242.36,242.18,242.19,2724.0,237.4471,237.4471,237.2708,237.2806,2724.0
2024-07-15 15:30:00,242.27,242.29,242.2,242.29,1268.0,237.359,237.3785,237.2904,237.3785,1268.0
2024-07-15 15:35:00,242.26,242.4,242.2,242.34,3955.0,237.3492,237.4863,237.2904,237.4275,3955.0
2024-07-15 15:40:00,242.36,242.4,242.29,242.34,6815.0,237.4471,237.4863,237.3785,237.4275,6815.0
2024-07-15 15:45:00,242.3,242.38,242.21,242.33,4605.0,237.3883,237.4667,237.3002,237.4177,4605.0
2024-07-15 15:50:00,242.29,242.51,242.15,242.51,20487.0,237.3785,237.5941,237.2414,237.5941,20487.0
2024-07-15 15:55:00,242.52,242.76,242.33,242.76,52787.0,237.6039,237.839,237.4177,237.839,52787.0
2024-07-16 09:30:00,243.09,243.7,242.76,243.5,16513.0,238.1623,238.76,237.839,238.564,16513.0
2024-07-16 09:35:00,243.72,244.47,243.44,244.11,13590.0,238.7796,239.5144,238.5052,239.1617,13590.0
2024-07-16 09:40:00,244.07,244.35,243.99,244.35,2565.0,239.1225,239.3968,239.0441,239.3968,2565.0
2024-07-16 09:45:00,244.27,244.97,244.27,244.87,3493.0,239.3184,240.0042,239.3184,239.9062,3493.0
2024-07-16 09:50:00,244.87,245.24,244.73,245.0,12084.0,239.9062,240.2687,239.7691,240.0336,12084.0
2024-07-16 09:55:00,245.04,245.75,245.04,245.37,7470.0,240.0728,240.7684,240.0728,240.3961,7470.0
2024-07-16 10:00:00,245.42,246.18,245.42,246.15,5015.0,240.4451,241.1897,240.4451,241.1603,5015.0
2024-07-16 10:05:00,245.99,246.55,245.99,246.55,7825.0,241.0035,241.5522,241.0035,241.5522,7825.0
2024-07-16 10:10:00,246.57,246.57,246.12,246.28,23212.0,241.5718,241.5718,241.1309,241.2877,23212.0
2024-07-16 10:15:00,246.15,246.34,245.66,245.75,10562.0,241.1603,241.3464,240.6802,240.7684,10562.0
2024-07-16 10:20:00,245.62,245.87,245.33,245.84,13836.0,240.641,240.886,240.3569,240.8566,13836.0
2024-07-16 10:25:00,245.84,245.84,244.71,244.86,6272.0,240.8566,240.8566,239.7495,239.8965,6272.0
2024-07-16 10:30:00,244.61,244.73,244.22,244.38,5226.0,239.6515,239.7691,239.2694,239.4262,5226.0
2024-07-16 10:35:00,244.34,244.86,244.34,244.75,4047.0,239.387,239.8965,239.387,239.7887,4047.0
2024-07-16 10:40:00,244.85,244.85,244.16,244.18,15677.0,239.8867,239.8867,239.2106,239.2302,15677.0
2024-07-16 10:45:00,244.18,244.74,244.11,244.48,20326.0,239.2302,239.7789,239.1617,239.5242,20326.0
2024-07-16 10:50:00,244.48,244.59,244.13,244.27,11803.0,239.5242,239.6319,239.1812,239.3184,11803.0
2024-07-16 10:55:00,244.26,244.72,244.25,244.5,7370.0,239.3086,239.7593,239.2988,239.5437,7370.0
2024-07-16 11:00:00,244.45,244.51,244.07,244.07,15129.0,239.4948,239.5535,239.1225,239.1225,15129.0
2024-07-16 11:05:00,244.11,244.54,243.84,244.4,15811.0,239.1617,239.5829,238.8971,239.4458,15811.0
2024-07-16 11:10:00,244.4,244.89,244.39,244.57,13411.0,239.4458,239.9258,239.436,239.6123,13411.0
2024-07-16 11:15:00,244.56,244.73,244.34,244.44,5322.0,239.6025,239.7691,239.387,239.485,5322.0
2024-07-16 11:20:00,244.68,244.88,244.57,244.74,4555.0,239.7201,239.916,239.6123,239.7789,4555.0
2024-07-16 11:25:00,244.78,244.79,244.69,244.69,525.0,239.8181,239.8279,239.7299,239.7299,525.0
2024-07-16 11:30:00,244.67,244.68,244.39,244.39,2500.0,239.7103,239.7201,239.436,239.436,2500.0
2024-07-16 11:35:00,244.3,244.59,244.3,244.59,2351.0,239.3478,239.6319,239.3478,239.6319,2351.0
2024-07-16 11:40:00,244.55,244.59,244.47,244.56,6615.0,239.5927,239.6319,239.5144,239.6025,6615.0
2024-07-16 11:45:00,244.52,244.56,244.39,244.45,3004.0,239.5633,239.6025,239.436,239.4948,3004.0
2024-07-16 11:50:00,244.45,244.71,244.44,244.71,4445.0,239.4948,239.7495,239.485,239.7495,4445.0
2024-07-16 11:55:00,244.77,244.83,244.7,244.79,4563.0,239.8083,239.8671,239.7397,239.8279,4563.0
2024-07-16 12:00:00,244.77,244.77,244.59,244.7,2223.0,239.8083,239.8083,239.6319,239.7397,2223.0
2024-07-16 12:05:00,244.69,244.78,244.67,244.67,1250.0,239.7299,239.8181,239.7103,239.7103,1250.0
2024-07-16 12:10:00,244.68,244.72,244.52,244.71,3921.0,239.7201,239.7593,239.5633,239.7495,3921.0
2024-07-16 12:15:00,244.79,244.86,244.74,244.74,607.0,239.8279,239.8965,239.7789,239.7789,607.0
2024-07-16 12:20:00,244.8,244.99,244.73,244.99,2115.0,239.8377,240.0238,239.7691,240.0238,2115.0
2024-07-16 12:25:00,245.0,245.06,244.78,244.79,1480.0,240.0336,240.0924,239.8181,239.8279,1480.0
2024-07-16 12:30:00,244.81,245.03,244.75,245.03,2378.0,239.8475,240.063,239.7887,240.063,2378.0
2024-07-16 12:35:00,245.01,245.01,244.79,244.8,1721.0,240.0434,240.0434,239.8279,239.8377,1721.0
2024-07-16 12:40:00,244.86,244.95,244.81,244.95,1378.0,239.8965,239.9846,239.8475,239.9846,1378.0
2024-07-16 12:45:00,244.96,245.15,244.96,245.15,2114.0,239.9944,240.1806,239.9944,240.1806,2114.0
2024-07-16 12:50:00,245.16,245.16,245.01,245.07,1890.0,240.1904,240.1904,240.0434,240.1022,1890.0
2024-07-16 12:55:00,244.99,245.28,244.99,245.18,3219.0,240.0238,240.3079,240.0238,240.21,3219.0
2024-07-16 13:00:00,245.26,245.26,244.88,244.88,2939.0,240.2883,240.2883,239.916,239.916,2939.0
2024-07-16 13:05:00,244.92,245.23,244.89,245.23,3303.0,239.9552,240.259,239.9258,240.259,3303.0
2024-07-16 13:10:00,245.21,245.23,245.1,245.2,1632.0,240.2394,240.259,240.1316,240.2296,1632.0
2024-07-16 13:15:00,245.1,245.1,244.78,244.86,2208.0,240.1316,240.1316,239.8181,239.8965,2208.0
2024-07-16 13:20:00,244.76,244.97,244.76,244.84,1575.0,239.7985,240.0042,239.7985,239.8769,1575.0
2024-07-16 13:25:00,244.83,244.83,244.63,244.65,2568.0,239.8671,239.8671,239.6711,239.6907,2568.0
2024-07-16 13:30:00,244.58,244.72,244.58,244.64,2532.0,239.6221,239.7593,239.6221,239.6809,2532.0
2024-07-16 13:35:00,244.64,244.72,244.55,244.69,2897.0,239.6809,239.7593,239.5927,239.7299,2897.0
2024-07-16 13:40:00,244.68,244.69,244.4,244.4,1808.0,239.7201,239.7299,239.4458,239.4458,1808.0
2024-07-16 13:45:00,244.4,244.6,244.38,244.6,4315.0,239.4458,239.6417,239.4262,239.6417,4315.0
2024-07-16 13:50:00,244.6,244.84,244.6,244.78,3248.0,239.6417,239.8769,239.6417,239.8181,3248.0
2024-07-16 13:55:00,244.81,244.9,244.74,244.86,6200.0,239.8475,239.9356,239.7789,239.8965,6200.0
2024-07-16 14:00:00,244.88,245.02,244.75,244.95,3329.0,239.916,240.0532,239.7887,239.9846,3329.0
2024-07-16 14:05:00,244.91,244.98,244.9,244.9,998.0,239.9454,240.014,239.9356,239.9356,998.0
2024-07-16 14:10:00,244.89,244.9,244.79,244.8,3986.0,239.9258,239.9356,239.8279,239.8377,3986.0
2024-07-16 14:15:00,244.82,244.85,244.52,244.73,5407.0,239.8573,239.8867,239.5633,239.7691,5407.0
2024-07-16 14:20:00,244.73,244.87,244.67,244.78,2761.0,239.7691,239.9062,239.7103,239.8181,2761.0
2024-07-16 14:25:00,244.62,244.81,244.51,244.81,3420.0,239.6613,239.8475,239.5535,239.8475,3420.0
2024-07-16 14:30:00,244.7,244.92,244.7,244.73,2041.0,239.7397,239.9552,239.7397,239.7691,2041.0
2024-07-16 14:35:00,244.93,244.99,244.78,244.99,2462.0,239.965,240.0238,239.8181,240.0238,2462.0
2024-07-16 14:40:00,245.02,245.09,244.86,245.02,4159.0,240.0532,240.1218,239.8965,240.0532,4159.0
2024-07-16 14:45:00,244.99,244.99,244.79,244.89,3763.0,240.0238,240.0238,239.8279,239.9258,3763.0
2024-07-16 14:50:00,244.92,245.01,244.71,245.01,3380.0,239.9552,240.0434,239.7495,240.0434,3380.0
2024-07-16 14:55:00,244.96,244.96,244.73,244.73,3211.0,239.9944,239.9944,239.7691,239.7691,3211.0
2024-07-16 15:00:00,244.75,244.96,244.71,244.91,4498.0,239.7887,239.9944,239.7495,239.9454,4498.0
2024-07-16 15:05:00,244.83,244.98,244.69,244.79,3985.0,239.8671,240.014,239.7299,239.8279,3985.0
2024-07-16 15:10:00,244.86,245.07,244.8,245.06,3980.0,239.8965,240.1022,239.8377,240.0924,3980.0
2024-07-16 15:15:00,244.93,245.15,244.93,245.15,5427.0,239.965,240.1806,239.965,240.1806,5427.0
2024-07-16 15:20:00,245.17,245.21,245.01,245.15,3506.0,240.2002,240.2394,240.0434,240.1806,3506.0
2024-07-16 15:25:00,245.23,245.4,245.07,245.34,4825.0,240.259,240.4255,240.1022,240.3667,4825.0
2024-07-16 15:30:00,245.25,245.37,245.17,245.27,4737.0,240.2785,240.3961,240.2002,240.2981,4737.0
2024-07-16 15:35:00,245.35,245.44,245.15,245.42,7380.0,240.3765,240.4647,240.1806,240.4451,7380.0
2024-07-16 15:40:00,245.34,245.42,245.18,245.18,11119.0,240.3667,240.4451,240.21,240.21,11119.0
2024-07-16 15:45:00,245.18,245.43,245.13,245.22,8591.0,240.21,240.4549,240.161,240.2492,8591.0
2024-07-16 15:50:00,245.3,245.88,245.28,245.6,29921.0,240.3275,240.8958,240.3079,240.6214,29921.0
2024-07-16 15:55:00,245.62,245.84,245.48,245.73,53336.0,240.641,240.8566,240.5039,240.7488,53336.0
2024-07-17 09:30:00,246.88,247.74,246.79,247.57,38055.0,241.8755,242.7181,241.7873,242.5515,38055.0
2024-07-17 09:35:00,247.88,248.44,247.46,247.46,8052.0,242.8552,243.4039,242.4437,242.4437,8052.0
2024-07-17 09:40:00,247.55,247.71,247.09,247.59,13030.0,242.5319,242.6887,242.0812,242.5711,13030.0
2024-07-17 09:45:00,247.66,248.09,247.32,247.47,7387.0,242.6397,243.061,242.3066,242.4535,7387.0
2024-07-17 09:50:00,247.46,248.05,247.21,247.97,11125.0,242.4437,243.0218,242.1988,242.9434,11125.0
2024-07-17 09:55:00,247.83,248.05,247.51,247.94,6418.0,242.8062,243.0218,242.4927,242.914,6418.0
2024-07-17 10:00:00,248.06,248.47,247.74,247.92,14026.0,243.0316,243.4333,242.7181,242.8944,14026.0
2024-07-17 10:05:00,248.0,248.35,247.76,248.35,11972.0,242.9728,243.3157,242.7377,243.3157,11972.0
2024-07-17 10:10:00,248.27,248.64,247.96,248.42,9368.0,243.2373,243.5998,242.9336,243.3843,9368.0
2024-07-17 10:15:00,248.16,248.77,247.88,248.35,13201.0,243.1296,243.7272,242.8552,243.3157,13201.0
2024-07-17 10:20:00,248.52,248.56,247.88,247.88,4621.0,243.4823,243.5214,242.8552,242.8552,4621.0
2024-07-17 10:25:00,248.11,248.54,248.09,248.13,8179.0,243.0806,243.5019,243.061,243.1002,8179.0
2024-07-17 10:30:00,247.92,248.11,247.76,247.8,4531.0,242.8944,243.0806,242.7377,242.7769,4531.0
2024-07-17 10:35:00,247.7,248.02,247.69,247.9,5888.0,242.6789,242.9924,242.6691,242.8748,5888.0
2024-07-17 10:40:00,247.96,248.06,247.69,247.84,5942.0,242.9336,243.0316,242.6691,242.816,5942.0
2024-07-17 10:45:00,247.85,248.34,247.82,248.34,6534.0,242.8258,243.3059,242.7964,243.3059,6534.0
2024-07-17 10:50:00,248.14,248.74,248.1,248.57,7181.0,243.11,243.6978,243.0708,243.5312,7181.0
2024-07-17 10:55:00,248.49,248.51,248.19,248.19,2721.0,243.4529,243.4725,243.1589,243.1589,2721.0
2024-07-17 11:00:00,248.22,248.53,248.03,248.38,5659.0,243.1883,243.4921,243.0022,243.3451,5659.0
2024-07-17 11:05:00,248.39,248.55,248.35,248.42,4753.0,243.3549,243.5117,243.3157,243.3843,4753.0
2024-07-17 11:10:00,248.38,248.72,248.22,248.72,7089.0,243.3451,243.6782,243.1883,243.6782,7089.0
2024-07-17 11:15:00,248.74,249.03,248.64,248.85,10895.0,243.6978,243.9819,243.5998,243.8056,10895.0
2024-07-17 11:20:00,248.79,248.92,248.53,248.75,8818.0,243.7468,243.8742,243.4921,243.7076,8818.0
2024-07-17 11:25:00,248.79,248.96,248.73,248.9,6150.0,243.7468,243.9133,243.688,243.8546,6150.0
2024-07-17 11:30:00,248.87,248.87,248.63,248.65,3502.0,243.8252,243.8252,243.59,243.6096,3502.0
2024-07-17 11:35:00,248.59,248.94,248.59,248.78,7828.0,243.5508,243.8937,243.5508,243.737,7828.0
2024-07-17 11:40:00,248.86,249.14,248.7,249.14,4796.0,243.8154,244.0897,243.6586,244.0897,4796.0
2024-07-17 11:45:00,249.14,249.31,249.05,249.16,4170.0,244.0897,244.2562,244.0015,244.1093,4170.0
2024-07-17 11:50:00,249.16,249.16,248.84,249.02,6276.0,244.1093,244.1093,243.7958,243.9721,6276.0
2024-07-17 11:55:00,249.05,249.23,248.79,249.23,9201.0,244.0015,244.1779,243.7468,244.1779,9201.0
2024-07-17 12:00:00,249.27,249.31,248.96,249.09,6531.0,244.2171,244.2562,243.9133,244.0407,6531.0
2024-07-17 12:05:00,249.09,249.24,249.09,249.11,2633.0,244.0407,244.1877,244.0407,244.0603,2633.0
2024-07-17 12:10:00,249.25,249.33,249.16,249.22,4720.0,244.1975,244.2758,244.1093,244.1681,4720.0
2024-07-17 12:15:00,249.3,249.43,249.16,249.16,3200.0,244.2464,244.3738,244.1093,244.1093,3200.0
2024-07-17 12:20:00,249.16,249.41,249.15,249.28,3842.0,244.1093,244.3542,244.0995,244.2269,3842.0
2024-07-17 12:25:00,249.25,249.71,249.25,249.32,3766.0,244.1975,244.6481,244.1975,244.266,3766.0
2024-07-17 12:30:00,249.25,249.41,249.11,249.12,14949.0,244.1975,244.3542,244.0603,244.0701,14949.0
2024-07-17 12:35:00,249.17,249.44,248.95,249.28,4879.0,244.1191,244.3836,243.9035,244.2269,4879.0
2024-07-17 12:40:00,249.33,249.56,249.14,249.29,4206.0,244.2758,244.5012,244.0897,244.2366,4206.0
2024-07-17 12:45:00,249.37,249.64,249.24,249.64,4557.0,244.315,244.5796,244.1877,244.5796,4557.0
2024-07-17 12:50:00,249.54,249.59,249.37,249.39,3598.0,244.4816,244.5306,244.315,244.3346,3598.0
2024-07-17 12:55:00,249.44,249.68,249.4,249.41,3934.0,244.3836,244.6187,244.3444,244.3542,3934.0
2024-07-17 13:00:00,249.34,249.45,249.29,249.35,2565.0,244.2856,244.3934,244.2366,244.2954,2565.0
2024-07-17 13:05:00,249.31,249.59,249.24,249.59,5143.0,244.2562,244.5306,244.1877,244.5306,5143.0
2024-07-17 13:10:00,249.75,249.79,249.46,249.68,4357.0,244.6873,244.7265,244.4032,244.6187,4357.0
2024-07-17 13:15:00,249.59,249.63,249.21,249.55,4719.0,244.5306,244.5698,244.1583,244.4914,4719.0
2024-07-17 13:20:00,249.46,249.62,249.43,249.55,2666.0,244.4032,244.56,244.3738,244.4914,2666.0
2024-07-17 13:25:00,249.62,249.76,249.56,249.6,2910.0,244.56,244.6971,244.5012,244.5404,2910.0
2024-07-17 13:30:00,249.74,249.86,249.45,249.62,4414.0,244.6775,244.7951,244.3934,244.56,4414.0
2024-07-17 13:35:00,249.49,249.69,249.49,249.54,1474.0,244.4326,244.6285,244.4326,244.4816,1474.0
2024-07-17 13:40:00,249.7,249.78,249.6,249.73,2412.0,244.6383,244.7167,244.5404,244.6677,2412.0
2024-07-17 13:45:00,249.72,249.83,249.53,249.53,2762.0,244.6579,244.7657,244.4718,244.4718,2762.0
2024-07-17 13:50:00,249.61,249.66,249.53,249.57,4008.0,244.5502,244.5991,244.4718,244.511,4008.0
2024-07-17 13:55:00,249.66,249.68,249.52,249.6,3300.0,244.5991,244.6187,244.462,244.5404,3300.0
2024-07-17 14:00:00,249.65,249.68,249.42,249.53,3391.0,244.5894,244.6187,244.364,244.4718,3391.0
2024-07-17 14:05:00,249.44,249.86,249.44,249.67,3654.0,244.3836,244.7951,244.3836,244.6089,3654.0
2024-07-17 14:10:00,249.74,249.75,249.64,249.68,2319.0,244.6775,244.6873,244.5796,244.6187,2319.0
2024-07-17 14:15:00,249.67,249.9,249.66,249.88,10791.0,244.6089,244.8343,244.5991,244.8147,10791.0
2024-07-17 14:20:00,249.89,249.95,249.8,249.9,4643.0,244.8245,244.8833,244.7363,244.8343,4643.0
2024-07-17 14:25:00,249.83,250.0,249.79,249.95,12402.0,244.7657,244.9323,244.7265,244.8833,12402.0
2024-07-17 14:30:00,249.88,250.03,249.79,250.01,5327.0,244.8147,244.9616,244.7265,244.9421,5327.0
2024-07-17 14:35:00,250.0,250.02,249.76,249.84,6633.0,244.9323,244.9519,244.6971,244.7755,6633.0
2024-07-17 14:40:00,249.89,249.99,249.81,249.99,3642.0,244.8245,244.9225,244.7461,244.9225,3642.0
2024-07-17 14:45:00,249.95,250.0,249.84,249.94,3791.0,244.8833,244.9323,244.7755,244.8735,3791.0
2024-07-17 14:50:00,249.92,250.03,249.86,249.94,7678.0,244.8539,244.9616,244.7951,244.8735,7678.0
2024-07-17 14:55:00,249.94,249.94,249.61,249.67,3896.0,244.8735,244.8735,244.5502,244.6089,3896.0
2024-07-17 15:00:00,249.65,249.69,249.48,249.48,4160.0,244.5894,244.6285,244.4228,244.4228,4160.0
2024-07-17 15:05:00,249.6,249.72,249.5,249.6,6854.0,244.5404,244.6579,244.4424,244.5404,6854.0
2024-07-17 15:10:00,249.52,249.81,249.47,249.76,8336.0,244.462,244.7461,244.413,244.6971,8336.0
2024-07-17 15:15:00,249.81,249.82,249.72,249.79,4662.0,244.7461,244.7559,244.6579,244.7265,4662.0
2024-07-17 15:20:00,249.77,249.92,249.62,249.83,10839.0,244.7069,244.8539,244.56,244.7657,10839.0
2024-07-17 15:25:00,249.8,249.82,249.61,249.63,7436.0,244.7363,244.7559,244.5502,244.5698,7436.0
2024-07-17 15:30:00,249.68,249.69,249.34,249.63,7739.0,244.6187,244.6285,244.2856,244.5698,7739.0
2024-07-17 15:35:00,249.52,249.74,249.34,249.34,6300.0,244.462,244.6775,244.2856,244.2856,6300.0
2024-07-17 15:40:00,249.4,249.78,249.32,249.59,10607.0,244.3444,244.7167,244.266,244.5306,10607.0
2024-07-17 15:45:00,249.53,249.75,249.38,249.59,14750.0,244.4718,244.6873,244.3248,244.5306,14750.0
2024-07-17 15:50:00,249.68,250.01,249.39,249.41,44314.0,244.6187,244.9421,244.3346,244.3542,44314.0
2024-07-17 15:55:00,249.56,249.56,249.13,249.25,93693.0,244.5012,244.5012,244.0799,244.1975,93693.0
2024-07-18 09:30:00,248.21,249.59,247.86,249.29,16617.0,243.1785,244.5306,242.8356,244.2366,16617.0
2024-07-18 09:35:00,248.98,249.22,248.7,249.19,10616.0,243.9329,244.1681,243.6586,244.1387,10616.0
2024-07-18 09:40:00,249.18,250.0,249.02,249.87,15491.0,244.1289,244.9323,243.9721,244.8049,15491.0
2024-07-18 09:45:00,250.0,250.63,249.83,250.02,8469.0,244.9323,245.5495,244.7657,244.9519,8469.0
2024-07-18 09:50:00,250.02,250.69,249.84,250.01,3761.0,244.9519,245.6083,244.7755,244.9421,3761.0
2024-07-18 09:55:00,250.01,250.38,249.79,250.01,7272.0,244.9421,245.3046,244.7265,244.9421,7272.0
2024-07-18 10:00:00,250.02,250.17,249.93,250.17,5938.0,244.9519,245.0988,244.8637,245.0988,5938.0
2024-07-18 10:05:00,250.28,250.67,250.16,250.48,12179.0,245.2066,245.5887,245.089,245.4025,12179.0
2024-07-18 10:10:00,250.44,250.76,250.25,250.32,8580.0,245.3633,245.6769,245.1772,245.2458,8580.0
2024-07-18 10:15:00,250.52,250.76,250.45,250.55,5846.0,245.4417,245.6769,245.3731,245.4711,5846.0
2024-07-18 10:20:00,250.55,250.75,250.4,250.68,6375.0,245.4711,245.6671,245.3241,245.5985,6375.0
2024-07-18 10:25:00,250.72,250.93,250.46,250.81,6794.0,245.6377,245.8434,245.3829,245.7258,6794.0
2024-07-18 10:30:00,250.78,250.91,250.4,250.48,7647.0,245.6964,245.8238,245.3241,245.4025,7647.0
2024-07-18 10:35:00,250.45,250.99,250.45,250.99,16397.0,245.3731,245.9022,245.3731,245.9022,16397.0
2024-07-18 10:40:00,251.04,251.43,250.89,251.43,10372.0,245.9512,246.3333,245.8042,246.3333,10372.0
2024-07-18 10:45:00,251.29,251.49,250.76,250.8,6698.0,246.1961,246.3921,245.6769,245.716,6698.0
2024-07-18 10:50:00,250.64,251.03,250.63,250.9,7551.0,245.5593,245.9414,245.5495,245.814,7551.0
2024-07-18 10:55:00,250.94,250.97,250.62,250.62,4167.0,245.8532,245.8826,245.5397,245.5397,4167.0
2024-07-18 11:00:00,250.69,251.21,250.69,251.16,14505.0,245.6083,246.1177,245.6083,246.0687,14505.0
2024-07-18 11:05:00,251.04,251.15,250.71,251.04,13055.0,245.9512,246.0589,245.6279,245.9512,13055.0
2024-07-18 11:10:00,251.04,251.38,250.84,251.28,10551.0,245.9512,246.2843,245.7552,246.1863,10551.0
2024-07-18 11:15:00,251.22,251.34,251.03,251.31,9236.0,246.1275,246.2451,245.9414,246.2157,9236.0
2024-07-18 11:20:00,251.31,251.76,251.24,251.5,14323.0,246.2157,246.6566,246.1471,246.4019,14323.0
2024-07-18 11:25:00,251.38,251.78,251.37,251.58,15888.0,246.2843,246.6762,246.2745,246.4802,15888.0
2024-07-18 11:30:00,251.57,251.73,251.37,251.59,8388.0,246.4704,246.6272,246.2745,246.49,8388.0
2024-07-18 11:35:00,251.49,251.78,251.21,251.24,6736.0,246.3921,246.6762,246.1177,246.1471,6736.0
2024-07-18 11:40:00,251.19,251.46,251.12,251.22,6168.0,246.0981,246.3627,246.0296,246.1275,6168.0
2024-07-18 11:45:00,251.18,251.21,250.71,250.83,13296.0,246.0883,246.1177,245.6279,245.7454,13296.0
2024-07-18 11:50:00,250.82,250.93,250.57,250.81,12778.0,245.7356,245.8434,245.4907,245.7258,12778.0
2024-07-18 11:55:00,250.83,250.88,250.36,250.52,5737.0,245.7454,245.7944,245.285,245.4417,5737.0
2024-07-18 12:00:00,250.53,250.54,250.26,250.26,7730.0,245.4515,245.4613,245.187,245.187,7730.0
2024-07-18 12:05:00,250.44,250.5,250.18,250.37,5686.0,245.3633,245.4221,245.1086,245.2948,5686.0
2024-07-18 12:10:00,250.23,250.25,249.87,250.15,4876.0,245.1576,245.1772,244.8049,245.0792,4876.0
2024-07-18 12:15:00,250.22,250.47,250.19,250.35,3736.0,245.1478,245.3927,245.1184,245.2752,3736.0
2024-07-18 12:20:00,250.31,250.54,250.18,250.27,4408.0,245.236,245.4613,245.1086,245.1968,4408.0
2024-07-18 12:25:00,250.23,250.51,250.12,250.24,2401.0,245.1576,245.4319,245.0498,245.1674,2401.0
2024-07-18 12:30:00,250.23,250.74,250.23,250.74,1994.0,245.1576,245.6573,245.1576,245.6573,1994.0
2024-07-18 12:35:00,250.7,250.85,250.7,250.83,3535.0,245.6181,245.765,245.6181,245.7454,3535.0
2024-07-18 12:40:00,250.81,250.89,250.73,250.85,3307.0,245.7258,245.8042,245.6475,245.765,3307.0
2024-07-18 12:45:00,250.86,250.86,250.66,250.85,1596.0,245.7748,245.7748,245.5789,245.765,1596.0
2024-07-18 12:50:00,250.86,250.98,250.75,250.86,2884.0,245.7748,245.8924,245.6671,245.7748,2884.0
2024-07-18 12:55:00,250.89,250.95,250.55,250.59,3243.0,245.8042,245.863,245.4711,245.5103,3243.0
2024-07-18 13:00:00,250.51,250.75,250.37,250.68,2494.0,245.4319,245.6671,245.2948,245.5985,2494.0
2024-07-18 13:05:00,250.63,250.66,250.37,250.37,1181.0,245.5495,245.5789,245.2948,245.2948,1181.0
2024-07-18 13:10:00,250.27,250.36,250.18,250.24,1334.0,245.1968,245.285,245.1086,245.1674,1334.0
2024-07-18 13:15:00,250.1,250.1,249.86,249.86,3098.0,245.0302,245.0302,244.7951,244.7951,3098.0
2024-07-18 13:20:00,249.89,249.89,249.47,249.47,2119.0,244.8245,244.8245,244.413,244.413,2119.0
2024-07-18 13:25:00,249.59,249.78,249.51,249.7,3384.0,244.5306,244.7167,244.4522,244.6383,3384.0
2024-07-18 13:30:00,249.64,249.77,249.55,249.62,1423.0,244.5796,244.7069,244.4914,244.56,1423.0
2024-07-18 13:35:00,249.53,249.63,249.41,249.63,3569.0,244.4718,244.5698,244.3542,244.5698,3569.0
2024-07-18 13:40:00,249.55,249.66,249.36,249.66,2663.0,244.4914,244.5991,244.3052,244.5991,2663.0
2024-07-18 13:45:00,249.66,249.73,249.57,249.72,1974.0,244.5991,244.6677,244.511,244.6579,1974.0
2024-07-18 13:50:00,249.67,249.67,249.39,249.39,1108.0,244.6089,244.6089,244.3346,244.3346,1108.0
2024-07-18 13:55:00,249.49,249.54,249.17,249.27,4189.0,244.4326,244.4816,244.1191,244.2171,4189.0
2024-07-18 14:00:00,249.2,249.2,248.84,248.9,4012.0,244.1485,244.1485,243.7958,243.8546,4012.0
2024-07-18 14:05:00,248.91,249.03,248.58,248.72,3441.0,243.8644,243.9819,243.541,243.6782,3441.0
2024-07-18 14:10:00,248.72,248.88,248.47,248.47,2100.0,243.6782,243.835,243.4333,243.4333,2100.0
2024-07-18 14:15:00,248.49,248.55,248.38,248.46,3134.0,243.4529,243.5117,243.3451,243.4235,3134.0
2024-07-18 14:20:00,248.44,248.55,248.23,248.24,4113.0,243.4039,243.5117,243.1981,243.2079,4113.0
2024-07-18 14:25:00,248.19,248.36,248.19,248.19,4559.0,243.1589,243.3255,243.1589,243.1589,4559.0
2024-07-18 14:30:00,248.12,248.28,247.99,248.07,6073.0,243.0904,243.2471,242.963,243.0414,6073.0
2024-07-18 14:35:00,248.07,248.07,247.85,247.9,4310.0,243.0414,243.0414,242.8258,242.8748,4310.0
2024-07-18 14:40:00,247.9,247.9,247.59,247.59,1938.0,242.8748,242.8748,242.5711,242.5711,1938.0
2024-07-18 14:45:00,247.55,247.75,247.55,247.62,2709.0,242.5319,242.7279,242.5319,242.6005,2709.0
2024-07-18 14:50:00,247.56,247.67,247.41,247.54,9553.0,242.5417,242.6495,242.3948,242.5221,9553.0
2024-07-18 14:55:00,247.62,247.97,247.58,247.97,7812.0,242.6005,242.9434,242.5613,242.9434,7812.0
2024-07-18 15:00:00,247.86,248.09,247.86,248.08,2720.0,242.8356,243.061,242.8356,243.0512,2720.0
2024-07-18 15:05:00,248.01,248.21,247.97,248.05,3409.0,242.9826,243.1785,242.9434,243.0218,3409.0
2024-07-18 15:10:00,247.98,248.03,247.47,247.52,4685.0,242.9532,243.0022,242.4535,242.5025,4685.0
2024-07-18 15:15:00,247.54,247.63,247.33,247.34,3441.0,242.5221,242.6103,242.3164,242.3262,3441.0
2024-07-18 15:20:00,247.48,247.54,247.31,247.4,2905.0,242.4633,242.5221,242.2968,242.385,2905.0
2024-07-18 15:25:00,247.36,247.64,247.34,247.39,4230.0,242.3458,242.6201,242.3262,242.3752,4230.0
2024-07-18 15:30:00,247.24,247.49,247.22,247.28,5404.0,242.2282,242.4731,242.2086,242.2674,5404.0
2024-07-18 15:35:00,247.34,247.37,247.11,247.11,4213.0,242.3262,242.3556,242.1008,242.1008,4213.0
2024-07-18 15:40:00,247.16,247.51,247.15,247.51,6270.0,242.1498,242.4927,242.14,242.4927,6270.0
2024-07-18 15:45:00,247.51,247.51,247.34,247.43,4118.0,242.4927,242.4927,242.3262,242.4144,4118.0
2024-07-18 15:50:00,247.47,247.83,247.46,247.55,16750.0,242.4535,242.8062,242.4437,242.5319,16750.0
2024-07-18 15:55:00,247.59,247.85,247.35,247.36,42913.0,242.5711,242.8258,242.336,242.3458,42913.0
2024-07-19 09:30:00,248.23,248.87,247.0,247.86,112840.0,243.1981,243.8252,241.9931,242.8356,112840.0
2024-07-19 09:35:00,247.55,248.47,247.2,248.17,5503.0,242.5319,243.4333,242.189,243.1394,5503.0
2024-07-19 09:40:00,248.19,248.2,247.86,247.87,3081.0,243.1589,243.1687,242.8356,242.8454,3081.0
2024-07-19 09:45:00,247.85,248.54,247.77,248.29,4396.0,242.8258,243.5019,242.7475,243.2569,4396.0
2024-07-19 09:50:00,248.04,248.05,247.0,247.59,7667.0,243.012,243.0218,241.9931,242.5711,7667.0
2024-07-19 09:55:00,247.52,247.6,247.16,247.32,7714.0,242.5025,242.5809,242.1498,242.3066,7714.0
2024-07-19 10:00:00,247.54,247.75,247.51,247.71,2264.0,242.5221,242.7279,242.4927,242.6887,2264.0
2024-07-19 10:05:00,247.52,247.65,247.27,247.53,7428.0,242.5025,242.6299,242.2576,242.5123,7428.0
2024-07-19 10:10:00,247.57,247.7,247.22,247.23,4491.0,242.5515,242.6789,242.2086,242.2184,4491.0
2024-07-19 10:15:00,247.2,247.26,246.88,247.23,3370.0,242.189,242.2478,241.8755,242.2184,3370.0
2024-07-19 10:20:00,247.2,247.34,247.06,247.19,2968.0,242.189,242.3262,242.0519,242.1792,2968.0
2024-07-19 10:25:00,247.11,247.11,246.59,246.75,4104.0,242.1008,242.1008,241.5914,241.7481,4104.0
2024-07-19 10:30:00,246.67,247.08,246.67,246.93,3782.0,241.6698,242.0714,241.6698,241.9245,3782.0
2024-07-19 10:35:00,246.87,247.13,246.73,246.88,7897.0,241.8657,242.1204,241.7285,241.8755,7897.0
2024-07-19 10:40:00,246.85,246.97,246.74,246.92,3804.0,241.8461,241.9637,241.7383,241.9147,3804.0
2024-07-19 10:45:00,246.81,246.98,246.49,246.87,13604.0,241.8069,241.9735,241.4934,241.8657,13604.0
2024-07-19 10:50:00,246.73,246.98,246.58,246.83,3503.0,241.7285,241.9735,241.5816,241.8265,3503.0
2024-07-19 10:55:00,246.79,247.02,246.75,246.84,2459.0,241.7873,242.0127,241.7481,241.8363,2459.0
2024-07-19 11:00:00,246.99,247.22,246.95,247.03,2449.0,241.9833,242.2086,241.9441,242.0225,2449.0
2024-07-19 11:05:00,246.75,247.21,246.75,247.11,3434.0,241.7481,242.1988,241.7481,242.1008,3434.0
2024-07-19 11:10:00,246.94,247.14,246.48,246.6,7462.0,241.9343,242.1302,241.4836,241.6012,7462.0
2024-07-19 11:15:00,246.5,246.5,246.18,246.18,3597.0,241.5032,241.5032,241.1897,241.1897,3597.0
2024-07-19 11:20:00,246.3,246.43,246.07,246.07,2295.0,241.3073,241.4346,241.0819,241.0819,2295.0
2024-07-19 11:25:00,246.16,246.17,245.7,245.7,1257.0,241.1701,241.1799,240.7194,240.7194,1257.0
2024-07-19 11:30:00,245.74,245.85,245.3,245.3,2415.0,240.7586,240.8664,240.3275,240.3275,2415.0
2024-07-19 11:35:00,245.2,245.45,245.05,245.45,4781.0,240.2296,240.4745,240.0826,240.4745,4781.0
2024-07-19 11:40:00,245.26,245.26,244.99,245.0,1195.0,240.2883,240.2883,240.0238,240.0336,1195.0
2024-07-19 11:45:00,244.93,245.12,244.65,245.12,3772.0,239.965,240.1512,239.6907,240.1512,3772.0
2024-07-19 11:50:00,245.14,245.41,245.11,245.11,4259.0,240.1708,240.4353,240.1414,240.1414,4259.0
2024-07-19 11:55:00,245.07,245.95,245.07,245.95,3100.0,240.1022,240.9644,240.1022,240.9644,3100.0
2024-07-19 12:00:00,245.68,245.99,245.68,245.99,2100.0,240.6998,241.0035,240.6998,241.0035,2100.0
2024-07-19 12:05:00,246.0,246.28,245.94,246.04,3410.0,241.0133,241.2877,240.9546,241.0525,3410.0
2024-07-19 12:10:00,246.05,246.2,245.91,246.2,2710.0,241.0623,241.2093,240.9252,241.2093,2710.0
2024-07-19 12:15:00,246.24,246.51,246.1,246.11,2000.0,241.2485,241.513,241.1113,241.1211,2000.0
2024-07-19 12:20:00,245.99,246.1,245.58,245.58,1125.0,241.0035,241.1113,240.6019,240.6019,1125.0
2024-07-19 12:25:00,245.63,245.67,245.51,245.52,700.0,240.6508,240.69,240.5333,240.5431,700.0
2024-07-19 12:30:00,245.39,245.55,244.96,245.38,4338.0,240.4157,240.5725,239.9944,240.4059,4338.0
2024-07-19 12:35:00,245.46,245.46,245.17,245.22,1300.0,240.4843,240.4843,240.2002,240.2492,1300.0
2024-07-19 12:40:00,245.08,245.27,245.08,245.27,400.0,240.112,240.2981,240.112,240.2981,400.0
2024-07-19 12:45:00,245.31,245.44,245.14,245.31,2581.0,240.3373,240.4647,240.1708,240.3373,2581.0
2024-07-19 12:50:00,245.18,245.35,245.08,245.08,1109.0,240.21,240.3765,240.112,240.112,1109.0
2024-07-19 12:55:00,245.08,245.3,245.04,245.3,21888.0,240.112,240.3275,240.0728,240.3275,21888.0
2024-07-19 13:00:00,245.26,245.49,245.25,245.33,4726.0,240.2883,240.5137,240.2785,240.3569,4726.0
2024-07-19 13:05:00,245.17,245.27,245.03,245.27,1644.0,240.2002,240.2981,240.063,240.2981,1644.0
2024-07-19 13:10:00,245.11,245.12,244.93,245.12,2500.0,240.1414,240.1512,239.965,240.1512,2500.0
2024-07-19 13:15:00,244.94,245.46,244.94,245.3,3612.0,239.9748,240.4843,239.9748,240.3275,3612.0
2024-07-19 13:20:00,245.16,245.32,245.06,245.18,2272.0,240.1904,240.3471,240.0924,240.21,2272.0
2024-07-19 13:25:00,245.17,245.5,245.11,245.11,5203.0,240.2002,240.5235,240.1414,240.1414,5203.0
2024-07-19 13:30:00,245.24,245.34,245.12,245.34,2145.0,240.2687,240.3667,240.1512,240.3667,2145.0
2024-07-19 13:35:00,245.14,245.57,245.14,245.38,5417.0,240.1708,240.5921,240.1708,240.4059,5417.0
2024-07-19 13:40:00,245.34,245.51,245.26,245.35,4737.0,240.3667,240.5333,240.2883,240.3765,4737.0
2024-07-19 13:45:00,245.54,245.85,245.44,245.85,5976.0,240.5627,240.8664,240.4647,240.8664,5976.0
2024-07-19 13:50:00,245.75,245.8,245.62,245.7,1982.0,240.7684,240.8174,240.641,240.7194,1982.0
2024-07-19 13:55:00,245.76,246.04,245.76,245.84,4663.0,240.7782,241.0525,240.7782,240.8566,4663.0
2024-07-19 14:00:00,245.72,245.8,245.63,245.63,3285.0,240.739,240.8174,240.6508,240.6508,3285.0
2024-07-19 14:05:00,245.63,245.73,245.44,245.61,3803.0,240.6508,240.7488,240.4647,240.6312,3803.0
2024-07-19 14:10:00,245.48,245.73,245.43,245.67,4367.0,240.5039,240.7488,240.4549,240.69,4367.0
2024-07-19 14:15:00,245.67,245.77,245.56,245.56,3278.0,240.69,240.788,240.5823,240.5823,3278.0
2024-07-19 14:20:00,245.58,245.6,245.27,245.39,5069.0,240.6019,240.6214,240.2981,240.4157,5069.0
2024-07-19 14:25:00,245.39,245.7,245.39,245.7,3993.0,240.4157,240.7194,240.4157,240.7194,3993.0
2024-07-19 14:30:00,245.64,245.75,245.64,245.74,3126.0,240.6606,240.7684,240.6606,240.7586,3126.0
2024-07-19 14:35:00,245.63,245.71,245.56,245.71,3775.0,240.6508,240.7292,240.5823,240.7292,3775.0
2024-07-19 14:40:00,245.77,245.79,245.48,245.49,7594.0,240.788,240.8076,240.5039,240.5137,7594.0
2024-07-19 14:45:00,245.52,245.55,245.32,245.5,4960.0,240.5431,240.5725,240.3471,240.5235,4960.0
2024-07-19 14:50:00,245.57,245.74,245.57,245.68,6075.0,240.5921,240.7586,240.5921,240.6998,6075.0
2024-07-19 14:55:00,245.77,245.84,245.69,245.71,5042.0,240.788,240.8566,240.7096,240.7292,5042.0
2024-07-19 15:00:00,245.71,246.09,245.71,246.01,8568.0,240.7292,241.1015,240.7292,241.0231,8568.0
2024-07-19 15:05:00,245.9,246.21,245.9,246.21,6218.0,240.9154,241.2191,240.9154,241.2191,6218.0
2024-07-19 15:10:00,246.26,246.26,246.15,246.22,3536.0,241.2681,241.2681,241.1603,241.2289,3536.0
2024-07-19 15:15:00,246.22,246.42,246.2,246.34,4737.0,241.2289,241.4248,241.2093,241.3464,4737.0
2024-07-19 15:20:00,246.36,246.56,246.35,246.5,4224.0,241.366,241.562,241.3562,241.5032,4224.0
2024-07-19 15:25:00,246.53,246.55,246.34,246.34,5569.0,241.5326,241.5522,241.3464,241.3464,5569.0
2024-07-19 15:30:00,246.41,246.49,246.29,246.29,5008.0,241.415,241.4934,241.2975,241.2975,5008.0
2024-07-19 15:35:00,246.34,246.41,246.29,246.34,4056.0,241.3464,241.415,241.2975,241.3464,4056.0
2024-07-19 15:40:00,246.31,246.42,246.21,246.21,10862.0,241.3171,241.4248,241.2191,241.2191,10862.0
2024-07-19 15:45:00,246.21,246.58,246.12,246.55,20422.0,241.2191,241.5816,241.1309,241.5522,20422.0
2024-07-19 15:50:00,246.6,246.93,246.41,246.72,25536.0,241.6012,241.9245,241.415,241.7187,25536.0
2024-07-19 15:55:00,246.65,247.06,246.5,246.98,41552.0,241.6502,242.0519,241.5032,241.9735,41552.0
2024-07-22 09:30:00,249.17,249.17,248.09,248.09,28891.0,244.1191,244.1191,243.061,243.061,28891.0
2024-07-22 09:35:00,247.93,248.19,247.92,247.93,800.0,242.9042,243.1589,242.8944,242.9042,800.0
2024-07-22 09:40:00,247.77,248.01,247.14,247.19,2030.0,242.7475,242.9826,242.1302,242.1792,2030.0
2024-07-22 09:45:00,247.07,247.12,246.7,247.07,19055.0,242.0617,242.1106,241.6992,242.0617,19055.0
2024-07-22 09:50:00,247.02,247.23,246.71,246.93,5620.0,242.0127,242.2184,241.7089,241.9245,5620.0
2024-07-22 09:55:00,247.09,247.09,246.0,246.06,4050.0,242.0812,242.0812,241.0133,241.0721,4050.0
2024-07-22 10:00:00,246.04,246.36,245.92,246.06,5691.0,241.0525,241.366,240.935,241.0721,5691.0
2024-07-22 10:05:00,246.17,246.17,245.95,246.08,2879.0,241.1799,241.1799,240.9644,241.0917,2879.0
2024-07-22 10:10:00,246.15,246.5,246.08,246.24,8175.0,241.1603,241.5032,241.0917,241.2485,8175.0
2024-07-22 10:15:00,246.25,246.5,245.93,246.18,2657.0,241.2583,241.5032,240.9448,241.1897,2657.0
2024-07-22 10:20:00,246.27,246.56,246.24,246.56,2506.0,241.2779,241.562,241.2485,241.562,2506.0
2024-07-22 10:25:00,246.53,246.83,246.48,246.72,2554.0,241.5326,241.8265,241.4836,241.7187,2554.0
2024-07-22 10:30:00,246.85,247.27,246.75,247.27,4082.0,241.8461,242.2576,241.7481,242.2576,4082.0
2024-07-22 10:35:00,247.35,247.7,247.34,247.7,2035.0,242.336,242.6789,242.3262,242.6789,2035.0
2024-07-22 10:40:00,247.78,248.17,247.49,248.11,3494.0,242.7573,243.1394,242.4731,243.0806,3494.0
2024-07-22 10:45:00,248.08,248.17,247.79,247.97,4285.0,243.0512,243.1394,242.7671,242.9434,4285.0
2024-07-22 10:50:00,247.97,247.99,247.66,247.92,3862.0,242.9434,242.963,242.6397,242.8944,3862.0
2024-07-22 10:55:00,248.07,248.28,247.89,248.28,2317.0,243.0414,243.2471,242.865,243.2471,2317.0
2024-07-22 11:00:00,248.35,248.35,247.87,248.08,4718.0,243.3157,243.3157,242.8454,243.0512,4718.0
2024-07-22 11:05:00,247.96,247.96,247.48,247.48,1700.0,242.9336,242.9336,242.4633,242.4633,1700.0
2024-07-22 11:10:00,247.42,247.65,247.2,247.65,4148.0,242.4046,242.6299,242.189,242.6299,4148.0
2024-07-22 11:15:00,247.57,247.6,247.33,247.38,2972.0,242.5515,242.5809,242.3164,242.3654,2972.0
2024-07-22 11:20:00,247.29,247.45,247.19,247.44,3813.0,242.2772,242.4339,242.1792,242.4242,3813.0
2024-07-22 11:25:00,247.35,247.51,247.24,247.51,4959.0,242.336,242.4927,242.2282,242.4927,4959.0
2024-07-22 11:30:00,247.34,247.34,247.15,247.27,4775.0,242.3262,242.3262,242.14,242.2576,4775.0
2024-07-22 11:35:00,247.16,247.24,246.98,247.13,3411.0,242.1498,242.2282,241.9735,242.1204,3411.0
2024-07-22 11:40:00,247.17,247.21,247.03,247.18,1123.0,242.1596,242.1988,242.0225,242.1694,1123.0
2024-07-22 11:45:00,247.11,247.45,247.03,247.21,7440.0,242.1008,242.4339,242.0225,242.1988,7440.0
2024-07-22 11:50:00,247.19,247.41,247.14,247.22,3270.0,242.1792,242.3948,242.1302,242.2086,3270.0
2024-07-22 11:55:00,247.24,247.37,247.16,247.33,7722.0,242.2282,242.3556,242.1498,242.3164,7722.0
2024-07-22 12:00:00,247.38,247.45,247.28,247.28,1483.0,242.3654,242.4339,242.2674,242.2674,1483.0
2024-07-22 12:05:00,247.37,247.37,247.23,247.3,1931.0,242.3556,242.3556,242.2184,242.287,1931.0
2024-07-22 12:10:00,247.43,247.43,247.25,247.29,1217.0,242.4144,242.4144,242.238,242.2772,1217.0
2024-07-22 12:15:00,247.35,247.41,247.35,247.41,600.0,242.336,242.3948,242.336,242.3948,600.0
2024-07-22 12:20:00,247.4,247.43,247.14,247.2,3578.0,242.385,242.4144,242.1302,242.189,3578.0
2024-07-22 12:25:00,247.21,247.47,247.16,247.21,2688.0,242.1988,242.4535,242.1498,242.1988,2688.0
2024-07-22 12:30:00,247.22,247.24,246.93,247.01,4369.0,242.2086,242.2282,241.9245,242.0029,4369.0
2024-07-22 12:35:00,247.07,247.35,247.06,247.24,2800.0,242.0617,242.336,242.0519,242.2282,2800.0
2024-07-22 12:40:00,247.15,247.34,247.15,247.34,613.0,242.14,242.3262,242.14,242.3262,613.0
2024-07-22 12:45:00,247.28,247.53,247.18,247.53,4391.0,242.2674,242.5123,242.1694,242.5123,4391.0
2024-07-22 12:50:00,247.51,247.92,247.46,247.86,2217.0,242.4927,242.8944,242.4437,242.8356,2217.0
2024-07-22 12:55:00,247.86,247.99,247.82,247.87,2135.0,242.8356,242.963,242.7964,242.8454,2135.0
2024-07-22 13:00:00,248.0,248.16,248.0,248.13,1178.0,242.9728,243.1296,242.9728,243.1002,1178.0
2024-07-22 13:05:00,247.98,248.11,247.98,247.98,878.0,242.9532,243.0806,242.9532,242.9532,878.0
2024-07-22 13:10:00,247.94,248.15,247.87,248.15,943.0,242.914,243.1198,242.8454,243.1198,943.0
2024-07-22 13:15:00,248.19,248.33,248.08,248.33,1626.0,243.1589,243.2961,243.0512,243.2961,1626.0
2024-07-22 13:20:00,248.25,248.42,248.17,248.42,1000.0,243.2177,243.3843,243.1394,243.3843,1000.0
2024-07-22 13:25:00,248.32,248.36,248.32,248.32,805.0,243.2863,243.3255,243.2863,243.2863,805.0
2024-07-22 13:30:00,248.34,248.49,248.33,248.47,3468.0,243.3059,243.4529,243.2961,243.4333,3468.0
2024-07-22 13:35:00,248.46,248.46,248.34,248.42,3702.0,243.4235,243.4235,243.3059,243.3843,3702.0
2024-07-22 13:40:00,248.46,248.47,248.23,248.31,2476.0,243.4235,243.4333,243.1981,243.2765,2476.0
2024-07-22 13:45:00,248.19,248.32,248.07,248.07,2001.0,243.1589,243.2863,243.0414,243.0414,2001.0
2024-07-22 13:50:00,248.09,248.1,247.92,248.07,2148.0,243.061,243.0708,242.8944,243.0414,2148.0
2024-07-22 13:55:00,248.03,248.13,247.96,247.96,1834.0,243.0022,243.1002,242.9336,242.9336,1834.0
2024-07-22 14:00:00,247.92,247.98,247.69,247.82,2315.0,242.8944,242.9532,242.6691,242.7964,2315.0
2024-07-22 14:05:00,247.73,247.9,247.71,247.74,4697.0,242.7083,242.8748,242.6887,242.7181,4697.0
2024-07-22 14:10:00,247.76,247.76,247.47,247.71,11509.0,242.7377,242.7377,242.4535,242.6887,11509.0
2024-07-22 14:15:00,247.68,247.71,247.61,247.61,727.0,242.6593,242.6887,242.5907,242.5907,727.0
2024-07-22 14:20:00,247.61,247.65,247.49,247.62,3620.0,242.5907,242.6299,242.4731,242.6005,3620.0
2024-07-22 14:25:00,247.7,247.82,247.7,247.82,2431.0,242.6789,242.7964,242.6789,242.7964,2431.0
2024-07-22 14:30:00,247.78,247.84,247.66,247.84,1804.0,242.7573,242.816,242.6397,242.816,1804.0
2024-07-22 14:35:00,247.83,247.9,247.81,247.83,2106.0,242.8062,242.8748,242.7867,242.8062,2106.0
2024-07-22 14:40:00,247.92,248.08,247.81,247.97,4517.0,242.8944,243.0512,242.7867,242.9434,4517.0
2024-07-22 14:45:00,247.89,247.89,247.64,247.64,2051.0,242.865,242.865,242.6201,242.6201,2051.0
2024-07-22 14:50:00,247.7,247.94,247.7,247.81,3635.0,242.6789,242.914,242.6789,242.7867,3635.0
2024-07-22 14:55:00,247.86,247.9,247.68,247.75,4336.0,242.8356,242.8748,242.6593,242.7279,4336.0
2024-07-22 15:00:00,247.77,247.92,247.7,247.85,3098.0,242.7475,242.8944,242.6789,242.8258,3098.0
2024-07-22 15:05:00,247.87,247.87,247.71,247.75,3463.0,242.8454,242.8454,242.6887,242.7279,3463.0
2024-07-22 15:10:00,247.73,247.95,247.73,247.95,2201.0,242.7083,242.9238,242.7083,242.9238,2201.0
2024-07-22 15:15:00,247.83,247.85,247.59,247.62,3949.0,242.8062,242.8258,242.5711,242.6005,3949.0
2024-07-22 15:20:00,247.62,247.83,247.5,247.79,8764.0,242.6005,242.8062,242.4829,242.7671,8764.0
2024-07-22 15:25:00,247.73,247.85,247.5,247.54,8057.0,242.7083,242.8258,242.4829,242.5221,8057.0
2024-07-22 15:30:00,247.57,247.94,247.55,247.81,3734.0,242.5515,242.914,242.5319,242.7867,3734.0
2024-07-22 15:35:00,247.75,248.01,247.71,248.01,4865.0,242.7279,242.9826,242.6887,242.9826,4865.0
2024-07-22 15:40:00,247.97,247.97,247.57,247.69,7328.0,242.9434,242.9434,242.5515,242.6691,7328.0
2024-07-22 15:45:00,247.77,247.82,247.63,247.66,6038.0,242.7475,242.7964,242.6103,242.6397,6038.0
2024-07-22 15:50:00,247.64,248.12,247.36,247.42,34379.0,242.6201,243.0904,242.3458,242.4046,34379.0
2024-07-22 15:55:00,247.47,248.09,247.47,247.99,63789.0,242.4535,243.061,242.4535,242.963,63789.0
2024-07-23 09:30:00,246.92,247.17,246.28,246.28,13113.0,241.9147,242.1596,241.2877,241.2877,13113.0
2024-07-23 09:35:00,246.3,246.64,246.0,246.64,1099.0,241.3073,241.6404,241.0133,241.6404,1099.0
2024-07-23 09:40:00,246.45,247.14,246.45,246.85,9051.0,241.4542,242.1302,241.4542,241.8461,9051.0
2024-07-23 09:45:00,247.0,247.5,247.0,247.46,1261.0,241.9931,242.4829,241.9931,242.4437,1261.0
2024-07-23 09:50:00,247.44,247.47,247.21,247.21,700.0,242.4242,242.4535,242.1988,242.1988,700.0
2024-07-23 09:55:00,247.14,247.44,246.91,247.26,1669.0,242.1302,242.4242,241.9049,242.2478,1669.0
2024-07-23 10:00:00,247.24,247.69,247.24,247.24,2606.0,242.2282,242.6691,242.2282,242.2282,2606.0
2024-07-23 10:05:00,247.3,247.47,246.79,247.09,2715.0,242.287,242.4535,241.7873,242.0812,2715.0
2024-07-23 10:10:00,246.91,247.33,246.83,247.33,5568.0,241.9049,242.3164,241.8265,242.3164,5568.0
2024-07-23 10:15:00,247.3,247.33,246.95,246.95,850.0,242.287,242.3164,241.9441,241.9441,850.0
2024-07-23 10:20:00,247.06,247.07,246.74,247.0,2286.0,242.0519,242.0617,241.7383,241.9931,2286.0
2024-07-23 10:25:00,246.89,247.17,246.83,247.17,2331.0,241.8853,242.1596,241.8265,242.1596,2331.0
2024-07-23 10:30:00,247.29,247.36,246.95,246.96,3398.0,242.2772,242.3458,241.9441,241.9539,3398.0
2024-07-23 10:35:00,247.11,247.12,246.83,246.83,4429.0,242.1008,242.1106,241.8265,241.8265,4429.0
2024-07-23 10:40:00,246.64,247.02,246.63,246.88,1851.0,241.6404,242.0127,241.6306,241.8755,1851.0
2024-07-23 10:45:00,246.84,246.97,246.68,246.69,1223.0,241.8363,241.9637,241.6796,241.6894,1223.0
2024-07-23 10:50:00,246.68,246.82,246.6,246.66,1991.0,241.6796,241.8167,241.6012,241.66,1991.0
2024-07-23 10:55:00,246.63,246.92,246.63,246.78,2857.0,241.6306,241.9147,241.6306,241.7775,2857.0
2024-07-23 11:00:00,246.83,246.9,246.82,246.9,500.0,241.8265,241.8951,241.8167,241.8951,500.0
2024-07-23 11:05:00,246.87,246.94,246.8,246.85,1352.0,241.8657,241.9343,241.7971,241.8461,1352.0
2024-07-23 11:10:00,246.89,246.97,246.78,246.97,1200.0,241.8853,241.9637,241.7775,241.9637,1200.0
2024-07-23 11:15:00,247.06,247.33,247.0,247.24,3805.0,242.0519,242.3164,241.9931,242.2282,3805.0
2024-07-23 11:20:00,247.26,247.37,247.15,247.3,3583.0,242.2478,242.3556,242.14,242.287,3583.0
2024-07-23 11:25:00,247.3,247.42,247.23,247.42,1623.0,242.287,242.4046,242.2184,242.4046,1623.0
2024-07-23 11:30:00,247.5,247.51,247.24,247.24,3045.0,242.4829,242.4927,242.2282,242.2282,3045.0
2024-07-23 11:35:00,247.27,247.46,247.24,247.46,1050.0,242.2576,242.4437,242.2282,242.4437,1050.0
2024-07-23 11:40:00,247.51,247.84,247.51,247.78,1490.0,242.4927,242.816,242.4927,242.7573,1490.0
2024-07-23 11:45:00,247.71,247.73,247.52,247.64,2437.0,242.6887,242.7083,242.5025,242.6201,2437.0
2024-07-23 11:50:00,247.62,247.63,247.55,247.6,1129.0,242.6005,242.6103,242.5319,242.5809,1129.0
2024-07-23 11:55:00,247.66,247.88,247.62,247.85,1000.0,242.6397,242.8552,242.6005,242.8258,1000.0
2024-07-23 12:00:00,247.76,247.9,247.75,247.9,889.0,242.7377,242.8748,242.7279,242.8748,889.0
2024-07-23 12:05:00,247.95,247.95,247.71,247.71,1801.0,242.9238,242.9238,242.6887,242.6887,1801.0
2024-07-23 12:10:00,247.6,247.61,247.45,247.46,972.0,242.5809,242.5907,242.4339,242.4437,972.0
2024-07-23 12:15:00,247.56,247.73,247.47,247.73,1400.0,242.5417,242.7083,242.4535,242.7083,1400.0
2024-07-23 12:20:00,247.63,247.66,247.09,247.25,2614.0,242.6103,242.6397,242.0812,242.238,2614.0
2024-07-23 12:25:00,247.01,247.28,246.9,247.12,2119.0,242.0029,242.2674,241.8951,242.1106,2119.0
2024-07-23 12:30:00,246.93,247.24,246.88,247.15,2251.0,241.9245,242.2282,241.8755,242.14,2251.0
2024-07-23 12:35:00,247.05,247.16,246.92,246.92,700.0,242.0421,242.1498,241.9147,241.9147,700.0
2024-07-23 12:40:00,246.96,247.13,246.85,247.13,1400.0,241.9539,242.1204,241.8461,242.1204,1400.0
2024-07-23 12:45:00,247.08,247.08,246.96,247.01,1831.0,242.0714,242.0714,241.9539,242.0029,1831.0
2024-07-23 12:50:00,246.94,247.03,246.87,246.93,1034.0,241.9343,242.0225,241.8657,241.9245,1034.0
2024-07-23 12:55:00,247.01,247.08,246.97,247.06,812.0,242.0029,242.0714,241.9637,242.0519,812.0
2024-07-23 13:00:00,247.03,247.05,246.95,247.05,1859.0,242.0225,242.0421,241.9441,242.0421,1859.0
2024-07-23 13:05:00,246.97,247.15,246.97,247.0,2050.0,241.9637,242.14,241.9637,241.9931,2050.0
2024-07-23 13:10:00,247.08,247.17,247.0,247.1,2025.0,242.0714,242.1596,241.9931,242.091,2025.0
2024-07-23 13:15:00,247.12,247.24,246.98,247.24,800.0,242.1106,242.2282,241.9735,242.2282,800.0
2024-07-23 13:20:00,247.25,247.32,247.15,247.15,1478.0,242.238,242.3066,242.14,242.14,1478.0
2024-07-23 13:25:00,247.15,247.44,247.15,247.44,1253.0,242.14,242.4242,242.14,242.4242,1253.0
2024-07-23 13:30:00,247.36,247.36,247.32,247.32,435.0,242.3458,242.3458,242.3066,242.3066,435.0
2024-07-23 13:35:00,247.46,247.57,247.34,247.57,1648.0,242.4437,242.5515,242.3262,242.5515,1648.0
2024-07-23 13:40:00,247.47,247.57,247.42,247.54,614.0,242.4535,242.5515,242.4046,242.5221,614.0
2024-07-23 13:45:00,247.69,247.89,247.6,247.89,2163.0,242.6691,242.865,242.5809,242.865,2163.0
2024-07-23 13:50:00,247.94,247.94,247.84,247.84,1006.0,242.914,242.914,242.816,242.816,1006.0
2024-07-23 13:55:00,247.94,248.12,247.86,248.09,1594.0,242.914,243.0904,242.8356,243.061,1594.0
2024-07-23 14:00:00,248.14,248.28,248.14,248.28,700.0,243.11,243.2471,243.11,243.2471,700.0
2024-07-23 14:05:00,248.31,248.52,248.3,248.44,3663.0,243.2765,243.4823,243.2667,243.4039,3663.0
2024-07-23 14:10:00,248.36,248.38,248.22,248.22,2854.0,243.3255,243.3451,243.1883,243.1883,2854.0
2024-07-23 14:15:00,248.22,248.35,248.22,248.34,1530.0,243.1883,243.3157,243.1883,243.3059,1530.0
2024-07-23 14:20:00,248.31,248.39,248.24,248.39,2107.0,243.2765,243.3549,243.2079,243.3549,2107.0
2024-07-23 14:25:00,248.22,248.51,248.22,248.51,1242.0,243.1883,243.4725,243.1883,243.4725,1242.0
2024-07-23 14:30:00,248.5,248.76,248.49,248.75,1374.0,243.4627,243.7174,243.4529,243.7076,1374.0
2024-07-23 14:35:00,248.77,248.77,248.61,248.77,1286.0,243.7272,243.7272,243.5704,243.7272,1286.0
2024-07-23 14:40:00,248.77,248.84,248.7,248.72,3002.0,243.7272,243.7958,243.6586,243.6782,3002.0
2024-07-23 14:45:00,248.68,248.78,248.61,248.61,1093.0,243.639,243.737,243.5704,243.5704,1093.0
2024-07-23 14:50:00,248.59,248.63,248.52,248.53,1906.0,243.5508,243.59,243.4823,243.4921,1906.0
2024-07-23 14:55:00,248.55,248.55,248.36,248.41,2699.0,243.5117,243.5117,243.3255,243.3745,2699.0
2024-07-23 15:00:00,248.39,248.41,248.17,248.17,1100.0,243.3549,243.3745,243.1394,243.1394,1100.0
2024-07-23 15:05:00,248.19,248.22,248.19,248.19,892.0,243.1589,243.1883,243.1589,243.1589,892.0
2024-07-23 15:10:00,248.2,248.39,248.18,248.23,5274.0,243.1687,243.3549,243.1492,243.1981,5274.0
2024-07-23 15:15:00,248.24,248.27,248.16,248.26,1428.0,243.2079,243.2373,243.1296,243.2275,1428.0
2024-07-23 15:20:00,248.28,248.36,248.17,248.36,2169.0,243.2471,243.3255,243.1394,243.3255,2169.0
2024-07-23 15:25:00,248.34,248.38,248.1,248.27,4560.0,243.3059,243.3451,243.0708,243.2373,4560.0
2024-07-23 15:30:00,248.28,248.43,248.17,248.36,3584.0,243.2471,243.3941,243.1394,243.3255,3584.0
2024-07-23 15:35:00,248.36,248.38,248.23,248.34,3265.0,243.3255,243.3451,243.1981,243.3059,3265.0
2024-07-23 15:40:00,248.39,248.53,248.21,248.53,4734.0,243.3549,243.4921,243.1785,243.4921,4734.0
2024-07-23 15:45:00,248.52,248.63,248.37,248.6,3396.0,243.4823,243.59,243.3353,243.5606,3396.0
2024-07-23 15:50:00,248.61,248.85,248.19,248.28,11361.0,243.5704,243.8056,243.1589,243.2471,11361.0
2024-07-23 15:55:00,248.34,248.5,248.12,248.25,31758.0,243.3059,243.4627,243.0904,243.2177,31758.0
2024-07-24 09:30:00,249.66,249.66,247.79,248.56,20621.0,244.5991,244.5991,242.7671,243.5214,20621.0
2024-07-24 09:35:00,249.0,249.01,248.6,248.6,1926.0,243.9525,243.9623,243.5606,243.5606,1926.0
2024-07-24 09:40:00,248.61,248.61,248.12,248.44,2275.0,243.5704,243.5704,243.0904,243.4039,2275.0
2024-07-24 09:45:00,248.15,248.15,247.37,247.73,6902.0,243.1198,243.1198,242.3556,242.7083,6902.0
2024-07-24 09:50:00,247.72,247.75,247.13,247.24,9566.0,242.6985,242.7279,242.1204,242.2282,9566.0
2024-07-24 09:55:00,247.18,247.7,246.89,247.46,7671.0,242.1694,242.6789,241.8853,242.4437,7671.0
2024-07-24 10:00:00,247.46,247.46,246.72,246.87,14357.0,242.4437,242.4437,241.7187,241.8657,14357.0
2024-07-24 10:05:00,246.7,246.9,245.97,246.22,5916.0,241.6992,241.8951,240.9839,241.2289,5916.0
2024-07-24 10:10:00,246.36,246.5,245.99,246.24,3871.0,241.366,241.5032,241.0035,241.2485,3871.0
2024-07-24 10:15:00,246.39,246.39,245.79,245.8,6070.0,241.3954,241.3954,240.8076,240.8174,6070.0
2024-07-24 10:20:00,245.8,246.45,245.8,246.24,7913.0,240.8174,241.4542,240.8174,241.2485,7913.0
2024-07-24 10:25:00,246.11,246.33,245.85,246.18,9952.0,241.1211,241.3367,240.8664,241.1897,9952.0
2024-07-24 10:30:00,246.33,246.33,245.94,245.95,5060.0,241.3367,241.3367,240.9546,240.9644,5060.0
2024-07-24 10:35:00,246.09,246.67,246.09,246.32,4440.0,241.1015,241.6698,241.1015,241.3269,4440.0
2024-07-24 10:40:00,246.53,246.9,246.5,246.89,2300.0,241.5326,241.8951,241.5032,241.8853,2300.0
2024-07-24 10:45:00,246.79,247.13,246.77,246.98,3116.0,241.7873,242.1204,241.7677,241.9735,3116.0
2024-07-24 10:50:00,246.86,247.4,246.68,247.07,4677.0,241.8559,242.385,241.6796,242.0617,4677.0
2024-07-24 10:55:00,247.17,247.5,247.17,247.31,1205.0,242.1596,242.4829,242.1596,242.2968,1205.0
2024-07-24 11:00:00,247.29,247.32,247.0,247.14,2100.0,242.2772,242.3066,241.9931,242.1302,2100.0
2024-07-24 11:05:00,247.14,247.14,246.7,247.01,3310.0,242.1302,242.1302,241.6992,242.0029,3310.0
2024-07-24 11:10:00,246.89,247.18,246.73,247.18,2723.0,241.8853,242.1694,241.7285,242.1694,2723.0
2024-07-24 11:15:00,247.23,247.33,247.07,247.08,1900.0,242.2184,242.3164,242.0617,242.0714,1900.0
2024-07-24 11:20:00,246.97,247.42,246.65,247.21,6276.0,241.9637,242.4046,241.6502,242.1988,6276.0
2024-07-24 11:25:00,247.37,247.48,247.07,247.48,4100.0,242.3556,242.4633,242.0617,242.4633,4100.0
2024-07-24 11:30:00,247.4,247.59,247.26,247.58,2084.0,242.385,242.5711,242.2478,242.5613,2084.0
2024-07-24 11:35:00,247.53,247.71,247.47,247.66,3157.0,242.5123,242.6887,242.4535,242.6397,3157.0
2024-07-24 11:40:00,247.68,247.7,247.43,247.59,3600.0,242.6593,242.6789,242.4144,242.5711,3600.0
2024-07-24 11:45:00,247.52,247.7,247.38,247.39,3374.0,242.5025,242.6789,242.3654,242.3752,3374.0
2024-07-24 11:50:00,247.42,247.54,247.28,247.36,1842.0,242.4046,242.5221,242.2674,242.3458,1842.0
2024-07-24 11:55:00,247.45,247.6,247.29,247.6,2919.0,242.4339,242.5809,242.2772,242.5809,2919.0
2024-07-24 12:00:00,247.56,247.97,247.56,247.67,6094.0,242.5417,242.9434,242.5417,242.6495,6094.0
2024-07-24 12:05:00,247.78,248.04,247.55,247.59,4538.0,242.7573,243.012,242.5319,242.5711,4538.0
2024-07-24 12:10:00,247.65,248.02,247.58,248.02,2200.0,242.6299,242.9924,242.5613,242.9924,2200.0
2024-07-24 12:15:00,248.02,248.04,247.49,247.58,3919.0,242.9924,243.012,242.4731,242.5613,3919.0
2024-07-24 12:20:00,247.58,247.7,247.52,247.59,1999.0,242.5613,242.6789,242.5025,242.5711,1999.0
2024-07-24 12:25:00,247.49,247.93,247.49,247.67,2288.0,242.4731,242.9042,242.4731,242.6495,2288.0
2024-07-24 12:30:00,247.65,247.8,247.56,247.56,4297.0,242.6299,242.7769,242.5417,242.5417,4297.0
2024-07-24 12:35:00,247.62,247.95,247.62,247.73,2449.0,242.6005,242.9238,242.6005,242.7083,2449.0
2024-07-24 12:40:00,247.66,247.83,247.38,247.55,5398.0,242.6397,242.8062,242.3654,242.5319,5398.0
2024-07-24 12:45:00,247.59,247.73,247.59,247.59,1100.0,242.5711,242.7083,242.5711,242.5711,1100.0
2024-07-24 12:50:00,247.57,247.62,247.4,247.4,2791.0,242.5515,242.6005,242.385,242.385,2791.0
2024-07-24 12:55:00,247.43,247.68,247.43,247.64,3950.0,242.4144,242.6593,242.4144,242.6201,3950.0
2024-07-24 13:00:00,247.6,247.76,247.39,247.6,3712.0,242.5809,242.7377,242.3752,242.5809,3712.0
2024-07-24 13:05:00,247.53,247.75,247.53,247.7,2300.0,242.5123,242.7279,242.5123,242.6789,2300.0
2024-07-24 13:10:00,247.79,247.84,247.59,247.59,2411.0,242.7671,242.816,242.5711,242.5711,2411.0
2024-07-24 13:15:00,247.54,247.64,247.46,247.48,1802.0,242.5221,242.6201,242.4437,242.4633,1802.0
2024-07-24 13:20:00,247.49,247.7,247.49,247.7,2541.0,242.4731,242.6789,242.4731,242.6789,2541.0
2024-07-24 13:25:00,247.74,247.8,247.63,247.63,2638.0,242.7181,242.7769,242.6103,242.6103,2638.0
2024-07-24 13:30:00,247.57,247.76,247.47,247.74,1753.0,242.5515,242.7377,242.4535,242.7181,1753.0
2024-07-24 13:35:00,247.8,247.98,247.77,247.89,4023.0,242.7769,242.9532,242.7475,242.865,4023.0
2024-07-24 13:40:00,247.89,247.91,247.8,247.8,1974.0,242.865,242.8846,242.7769,242.7769,1974.0
2024-07-24 13:45:00,247.8,247.8,247.43,247.43,2931.0,242.7769,242.7769,242.4144,242.4144,2931.0
2024-07-24 13:50:00,247.55,247.6,247.43,247.58,1757.0,242.5319,242.5809,242.4144,242.5613,1757.0
2024-07-24 13:55:00,247.63,247.78,247.51,247.73,3046.0,242.6103,242.7573,242.4927,242.7083,3046.0
2024-07-24 14:00:00,247.65,247.99,247.53,247.83,3700.0,242.6299,242.963,242.5123,242.8062,3700.0
2024-07-24 14:05:00,247.81,247.91,247.61,247.73,3100.0,242.7867,242.8846,242.5907,242.7083,3100.0
2024-07-24 14:10:00,247.71,248.01,247.71,247.88,8050.0,242.6887,242.9826,242.6887,242.8552,8050.0
2024-07-24 14:15:00,247.78,247.99,247.78,247.84,10954.0,242.7573,242.963,242.7573,242.816,10954.0
2024-07-24 14:20:00,247.75,248.14,247.74,248.13,5805.0,242.7279,243.11,242.7181,243.1002,5805.0
2024-07-24 14:25:00,248.12,248.31,248.0,248.31,2214.0,243.0904,243.2765,242.9728,243.2765,2214.0
2024-07-24 14:30:00,248.26,248.43,248.23,248.35,3192.0,243.2275,243.3941,243.1981,243.3157,3192.0
2024-07-24 14:35:00,248.33,248.44,248.21,248.3,2529.0,243.2961,243.4039,243.1785,243.2667,2529.0
2024-07-24 14:40:00,248.29,248.44,248.28,248.38,2723.0,243.2569,243.4039,243.2471,243.3451,2723.0
2024-07-24 14:45:00,248.31,248.44,248.18,248.41,3047.0,243.2765,243.4039,243.1492,243.3745,3047.0
2024-07-24 14:50:00,248.24,248.33,248.13,248.29,3209.0,243.2079,243.2961,243.1002,243.2569,3209.0
2024-07-24 14:55:00,248.25,248.36,248.19,248.36,5572.0,243.2177,243.3255,243.1589,243.3255,5572.0
2024-07-24 15:00:00,248.34,248.41,248.19,248.19,3899.0,243.3059,243.3745,243.1589,243.1589,3899.0
2024-07-24 15:05:00,248.3,248.3,247.88,248.13,7478.0,243.2667,243.2667,242.8552,243.1002,7478.0
2024-07-24 15:10:00,248.08,248.29,248.07,248.29,3344.0,243.0512,243.2569,243.0414,243.2569,3344.0
2024-07-24 15:15:00,248.28,248.28,247.88,247.96,4573.0,243.2471,243.2471,242.8552,242.9336,4573.0
2024-07-24 15:20:00,248.05,248.17,247.95,248.1,4286.0,243.0218,243.1394,242.9238,243.0708,4286.0
2024-07-24 15:25:00,248.02,248.23,247.93,248.15,9651.0,242.9924,243.1981,242.9042,243.1198,9651.0
2024-07-24 15:30:00,248.11,248.56,248.1,248.43,8072.0,243.0806,243.5214,243.0708,243.3941,8072.0
2024-07-24 15:35:00,248.43,248.45,247.9,247.9,8897.0,243.3941,243.4137,242.8748,242.8748,8897.0
2024-07-24 15:40:00,247.97,248.07,247.77,247.82,9214.0,242.9434,243.0414,242.7475,242.7964,9214.0
2024-07-24 15:45:00,247.7,247.97,247.7,247.89,10929.0,242.6789,242.9434,242.6789,242.865,10929.0
2024-07-24 15:50:00,247.98,248.04,247.17,247.3,36120.0,242.9532,243.012,242.1596,242.287,36120.0
2024-07-24 15:55:00,247.22,247.31,246.93,247.1,118103.0,242.2086,242.2968,241.9245,242.091,118103.0
2024-07-25 09:30:00,249.06,249.76,247.98,249.67,26930.0,244.0113,244.6971,242.9532,244.6089,26930.0
2024-07-25 09:35:00,249.5,250.16,249.14,249.31,5263.0,244.4424,245.089,244.0897,244.2562,5263.0
2024-07-25 09:40:00,249.26,249.76,248.96,249.75,4711.0,244.2073,244.6971,243.9133,244.6873,4711.0
2024-07-25 09:45:00,249.54,250.62,249.35,250.37,7751.0,244.4816,245.5397,244.2954,245.2948,7751.0
2024-07-25 09:50:00,250.5,251.21,250.21,251.18,8203.0,245.4221,246.1177,245.138,246.0883,8203.0
2024-07-25 09:55:00,251.19,252.36,251.18,252.03,12087.0,246.0981,247.2444,246.0883,246.9211,12087.0
2024-07-25 10:00:00,252.02,252.57,251.57,252.44,13755.0,246.9113,247.4502,246.4704,247.3228,13755.0
2024-07-25 10:05:00,252.58,254.16,252.31,253.59,13915.0,247.46,249.0079,247.1954,248.4495,13915.0
2024-07-25 10:10:00,253.57,254.35,253.57,253.92,7283.0,248.4299,249.1941,248.4299,248.7728,7283.0
2024-07-25 10:15:00,253.78,253.8,253.22,253.41,9045.0,248.6356,248.6552,248.087,248.2731,9045.0
2024-07-25 10:20:00,253.53,253.65,252.8,253.36,7750.0,248.3907,248.5083,247.6755,248.2241,7750.0
2024-07-25 10:25:00,253.06,253.08,252.53,252.65,7594.0,247.9302,247.9498,247.411,247.5285,7594.0
2024-07-25 10:30:00,252.67,252.73,251.57,252.09,14068.0,247.5481,247.6069,246.4704,246.9799,14068.0
2024-07-25 10:35:00,252.22,252.39,251.46,251.46,8894.0,247.1073,247.2738,246.3627,246.3627,8894.0
2024-07-25 10:40:00,251.45,251.92,251.33,251.86,3262.0,246.3529,246.8133,246.2353,246.7546,3262.0
2024-07-25 10:45:00,251.73,251.74,250.95,250.95,6172.0,246.6272,246.637,245.863,245.863,6172.0
2024-07-25 10:50:00,251.28,251.3,251.17,251.19,2260.0,246.1863,246.2059,246.0785,246.0981,2260.0
2024-07-25 10:55:00,251.26,251.93,251.26,251.7,12027.0,246.1667,246.8231,246.1667,246.5978,12027.0
2024-07-25 11:00:00,251.79,252.44,251.77,252.42,4963.0,246.686,247.3228,246.6664,247.3032,4963.0
2024-07-25 11:05:00,252.43,252.73,252.18,252.66,10438.0,247.313,247.6069,247.0681,247.5383,10438.0
2024-07-25 11:10:00,252.52,252.92,252.41,252.81,6596.0,247.4012,247.7931,247.2934,247.6853,6596.0
2024-07-25 11:15:00,252.92,253.21,252.92,253.0,3204.0,247.7931,248.0772,247.7931,247.8714,3204.0
2024-07-25 11:20:00,253.05,253.12,252.79,252.79,4594.0,247.9204,247.989,247.6657,247.6657,4594.0
2024-07-25 11:25:00,252.65,252.85,252.64,252.81,4359.0,247.5285,247.7245,247.5187,247.6853,4359.0
2024-07-25 11:30:00,252.59,252.59,252.16,252.58,3353.0,247.4698,247.4698,247.0485,247.46,3353.0
2024-07-25 11:35:00,252.57,252.77,252.46,252.77,2131.0,247.4502,247.6461,247.3424,247.6461,2131.0
2024-07-25 11:40:00,252.77,252.85,252.6,252.76,6265.0,247.6461,247.7245,247.4796,247.6363,6265.0
2024-07-25 11:45:00,252.76,252.91,252.53,252.53,2874.0,247.6363,247.7833,247.411,247.411,2874.0
2024-07-25 11:50:00,252.68,252.91,252.65,252.76,1900.0,247.5579,247.7833,247.5285,247.6363,1900.0
2024-07-25 11:55:00,252.72,252.84,252.53,252.59,3308.0,247.5971,247.7147,247.411,247.4698,3308.0
2024-07-25 12:00:00,252.53,252.65,252.47,252.62,5062.0,247.411,247.5285,247.3522,247.4991,5062.0
2024-07-25 12:05:00,252.65,252.66,252.32,252.39,6340.0,247.5285,247.5383,247.2052,247.2738,6340.0
2024-07-25 12:10:00,252.27,252.49,252.24,252.41,7498.0,247.1562,247.3718,247.1269,247.2934,7498.0
2024-07-25 12:15:00,252.44,252.64,252.37,252.38,6592.0,247.3228,247.5187,247.2542,247.264,6592.0
2024-07-25 12:20:00,252.34,252.71,252.29,252.71,4019.0,247.2248,247.5873,247.1758,247.5873,4019.0
2024-07-25 12:25:00,252.72,252.72,252.61,252.69,2000.0,247.5971,247.5971,247.4894,247.5677,2000.0
2024-07-25 12:30:00,252.65,252.85,252.65,252.79,4570.0,247.5285,247.7245,247.5285,247.6657,4570.0
2024-07-25 12:35:00,252.79,252.79,252.48,252.56,4881.0,247.6657,247.6657,247.362,247.4404,4881.0
2024-07-25 12:40:00,252.56,252.56,252.34,252.52,3899.0,247.4404,247.4404,247.2248,247.4012,3899.0
2024-07-25 12:45:00,252.53,252.7,252.48,252.49,5754.0,247.411,247.5775,247.362,247.3718,5754.0
2024-07-25 12:50:00,252.44,252.44,252.16,252.43,2300.0,247.3228,247.3228,247.0485,247.313,2300.0
2024-07-25 12:55:00,252.43,252.43,252.15,252.15,2546.0,247.313,247.313,247.0387,247.0387,2546.0
2024-07-25 13:00:00,252.17,252.28,251.94,251.95,5902.0,247.0583,247.166,246.8329,246.8427,5902.0
2024-07-25 13:05:00,252.13,252.31,252.0,252.25,3698.0,247.0191,247.1954,246.8917,247.1366,3698.0
2024-07-25 13:10:00,252.33,252.33,251.94,251.94,3134.0,247.215,247.215,246.8329,246.8329,3134.0
2024-07-25 13:15:00,251.98,252.03,251.7,251.72,1518.0,246.8721,246.9211,246.5978,246.6174,1518.0
2024-07-25 13:20:00,251.67,251.91,251.57,251.84,11937.0,246.5684,246.8035,246.4704,246.735,11937.0
2024-07-25 13:25:00,251.75,252.04,251.66,252.04,4582.0,246.6468,246.9309,246.5586,246.9309,4582.0
2024-07-25 13:30:00,251.98,252.03,251.81,252.03,6677.0,246.8721,246.9211,246.7056,246.9211,6677.0
2024-07-25 13:35:00,251.93,252.04,251.68,251.75,15548.0,246.8231,246.9309,246.5782,246.6468,15548.0
2024-07-25 13:40:00,251.59,251.6,251.43,251.5,1064.0,246.49,246.4998,246.3333,246.4019,1064.0
2024-07-25 13:45:00,251.42,251.5,251.29,251.39,1756.0,246.3235,246.4019,246.1961,246.2941,1756.0
2024-07-25 13:50:00,251.32,251.38,250.98,250.98,3746.0,246.2255,246.2843,245.8924,245.8924,3746.0
2024-07-25 13:55:00,251.02,251.03,250.93,251.0,1200.0,245.9316,245.9414,245.8434,245.912,1200.0
2024-07-25 14:00:00,250.92,250.94,250.69,250.83,2772.0,245.8336,245.8532,245.6083,245.7454,2772.0
2024-07-25 14:05:00,250.73,251.03,250.73,250.94,3657.0,245.6475,245.9414,245.6475,245.8532,3657.0
2024-07-25 14:10:00,250.99,251.22,250.8,251.18,4311.0,245.9022,246.1275,245.716,246.0883,4311.0
2024-07-25 14:15:00,251.18,251.29,251.02,251.21,7752.0,246.0883,246.1961,245.9316,246.1177,7752.0
2024-07-25 14:20:00,251.29,251.29,250.87,251.02,5863.0,246.1961,246.1961,245.7846,245.9316,5863.0
2024-07-25 14:25:00,251.18,251.18,251.01,251.06,2227.0,246.0883,246.0883,245.9218,245.9708,2227.0
2024-07-25 14:30:00,251.08,251.13,251.03,251.04,2539.0,245.9904,246.0394,245.9414,245.9512,2539.0
2024-07-25 14:35:00,250.97,251.26,250.96,251.19,8203.0,245.8826,246.1667,245.8728,246.0981,8203.0
2024-07-25 14:40:00,251.27,251.38,251.1,251.26,5999.0,246.1765,246.2843,246.01,246.1667,5999.0
2024-07-25 14:45:00,251.31,251.33,250.93,250.93,12358.0,246.2157,246.2353,245.8434,245.8434,12358.0
2024-07-25 14:50:00,250.95,250.96,250.78,250.92,8135.0,245.863,245.8728,245.6964,245.8336,8135.0
2024-07-25 14:55:00,250.93,250.93,250.71,250.74,32629.0,245.8434,245.8434,245.6279,245.6573,32629.0
2024-07-25 15:00:00,250.74,251.16,250.73,251.02,5295.0,245.6573,246.0687,245.6475,245.9316,5295.0
2024-07-25 15:05:00,251.02,251.12,250.8,250.95,22990.0,245.9316,246.0296,245.716,245.863,22990.0
2024-07-25 15:10:00,250.94,251.07,250.83,250.97,19760.0,245.8532,245.9806,245.7454,245.8826,19760.0
2024-07-25 15:15:00,250.95,250.99,250.64,250.88,4370.0,245.863,245.9022,245.5593,245.7944,4370.0
2024-07-25 15:20:00,250.8,250.95,250.75,250.92,6257.0,245.716,245.863,245.6671,245.8336,6257.0
2024-07-25 15:25:00,250.94,251.19,250.94,251.1,9129.0,245.8532,246.0981,245.8532,246.01,9129.0
2024-07-25 15:30:00,251.04,251.11,250.87,250.87,7851.0,245.9512,246.0198,245.7846,245.7846,7851.0
2024-07-25 15:35:00,250.75,250.75,250.35,250.38,12946.0,245.6671,245.6671,245.2752,245.3046,12946.0
2024-07-25 15:40:00,250.47,250.47,250.06,250.09,11026.0,245.3927,245.3927,244.991,245.0204,11026.0
2024-07-25 15:45:00,250.02,250.19,249.83,250.08,15022.0,244.9519,245.1184,244.7657,245.0106,15022.0
2024-07-25 15:50:00,250.23,250.25,249.57,249.79,22824.0,245.1576,245.1772,244.511,244.7265,22824.0
2024-07-25 15:55:00,249.65,250.2,249.52,249.57,88398.0,244.5894,245.1282,244.462,244.511,88398.0
2024-07-26 09:30:00,249.57,250.58,249.57,250.43,27512.0,244.511,245.5005,244.511,245.3535,27512.0
2024-07-26 09:35:00,250.29,250.6,249.49,250.51,43553.0,245.2164,245.5201,244.4326,245.4319,43553.0
2024-07-26 09:40:00,250.36,251.28,250.36,250.98,6459.0,245.285,246.1863,245.285,245.8924,6459.0
2024-07-26 09:45:00,250.71,251.25,250.43,250.98,25472.0,245.6279,246.1569,245.3535,245.8924,25472.0
2024-07-26 09:50:00,250.76,251.71,250.76,251.15,6980.0,245.6769,246.6076,245.6769,246.0589,6980.0
2024-07-26 09:55:00,251.06,251.55,250.73,250.91,8587.0,245.9708,246.4508,245.6475,245.8238,8587.0
2024-07-26 10:00:00,250.92,251.53,250.92,251.52,4237.0,245.8336,246.4312,245.8336,246.4214,4237.0
2024-07-26 10:05:00,251.39,251.8,251.34,251.44,3760.0,246.2941,246.6958,246.2451,246.3431,3760.0
2024-07-26 10:10:00,251.12,251.61,251.12,251.58,5063.0,246.0296,246.5096,246.0296,246.4802,5063.0
2024-07-26 10:15:00,251.58,252.09,251.53,251.59,9630.0,246.4802,246.9799,246.4312,246.49,9630.0
2024-07-26 10:20:00,251.66,251.84,251.54,251.79,4543.0,246.5586,246.735,246.441,246.686,4543.0
2024-07-26 10:25:00,251.87,252.6,251.86,252.32,6469.0,246.7644,247.4796,246.7546,247.2052,6469.0
2024-07-26 10:30:00,252.41,252.41,251.68,251.68,5167.0,247.2934,247.2934,246.5782,246.5782,5167.0
2024-07-26 10:35:00,251.58,251.68,251.33,251.38,3707.0,246.4802,246.5782,246.2353,246.2843,3707.0
2024-07-26 10:40:00,251.52,251.68,251.4,251.46,2048.0,246.4214,246.5782,246.3039,246.3627,2048.0
2024-07-26 10:45:00,251.57,251.62,251.44,251.44,1594.0,246.4704,246.5194,246.3431,246.3431,1594.0
2024-07-26 10:50:00,251.45,251.8,251.35,251.73,3200.0,246.3529,246.6958,246.2549,246.6272,3200.0
2024-07-26 10:55:00,251.73,251.73,251.47,251.69,5088.0,246.6272,246.6272,246.3725,246.588,5088.0
2024-07-26 11:00:00,251.77,252.07,251.77,252.05,1732.0,246.6664,246.9603,246.6664,246.9407,1732.0
2024-07-26 11:05:00,252.06,252.51,252.06,252.36,7374.0,246.9505,247.3914,246.9505,247.2444,7374.0
2024-07-26 11:10:00,252.29,252.31,252.11,252.19,10255.0,247.1758,247.1954,246.9995,247.0779,10255.0
2024-07-26 11:15:00,252.21,252.24,251.86,252.1,5093.0,247.0975,247.1269,246.7546,246.9897,5093.0
2024-07-26 11:20:00,252.2,252.45,252.2,252.29,2845.0,247.0877,247.3326,247.0877,247.1758,2845.0
2024-07-26 11:25:00,252.34,252.4,252.08,252.24,2425.0,247.2248,247.2836,246.9701,247.1269,2425.0
2024-07-26 11:30:00,252.31,252.43,252.17,252.17,4739.0,247.1954,247.313,247.0583,247.0583,4739.0
2024-07-26 11:35:00,252.17,252.52,252.15,252.52,3047.0,247.0583,247.4012,247.0387,247.4012,3047.0
2024-07-26 11:40:00,252.62,252.77,252.61,252.74,1596.0,247.4991,247.6461,247.4894,247.6167,1596.0
2024-07-26 11:45:00,252.75,252.86,252.68,252.72,2288.0,247.6265,247.7343,247.5579,247.5971,2288.0
2024-07-26 11:50:00,252.81,253.37,252.75,253.09,4576.0,247.6853,248.2339,247.6265,247.9596,4576.0
2024-07-26 11:55:00,253.13,253.31,252.95,253.12,3251.0,247.9988,248.1752,247.8225,247.989,3251.0
2024-07-26 12:00:00,253.06,253.34,253.02,253.22,2666.0,247.9302,248.2046,247.891,248.087,2666.0
2024-07-26 12:05:00,253.23,253.46,253.15,253.34,2492.0,248.0968,248.3221,248.0184,248.2046,2492.0
2024-07-26 12:10:00,253.34,253.34,252.96,252.98,2600.0,248.2046,248.2046,247.8323,247.8519,2600.0
2024-07-26 12:15:00,252.95,252.95,252.59,252.71,2397.0,247.8225,247.8225,247.4698,247.5873,2397.0
2024-07-26 12:20:00,252.57,252.7,252.4,252.46,4715.0,247.4502,247.5775,247.2836,247.3424,4715.0
2024-07-26 12:25:00,252.52,252.64,252.45,252.63,2008.0,247.4012,247.5187,247.3326,247.5089,2008.0
2024-07-26 12:30:00,252.66,252.74,252.37,252.41,2805.0,247.5383,247.6167,247.2542,247.2934,2805.0
2024-07-26 12:35:00,252.3,252.55,252.3,252.54,2870.0,247.1856,247.4306,247.1856,247.4208,2870.0
2024-07-26 12:40:00,252.41,252.82,252.41,252.6,3926.0,247.2934,247.6951,247.2934,247.4796,3926.0
2024-07-26 12:45:00,252.69,252.69,252.46,252.51,2830.0,247.5677,247.5677,247.3424,247.3914,2830.0
2024-07-26 12:50:00,252.52,252.79,252.52,252.79,2764.0,247.4012,247.6657,247.4012,247.6657,2764.0
2024-07-26 12:55:00,252.79,252.88,252.58,252.73,3300.0,247.6657,247.7539,247.46,247.6069,3300.0
2024-07-26 13:00:00,252.73,252.73,252.57,252.64,2289.0,247.6069,247.6069,247.4502,247.5187,2289.0
2024-07-26 13:05:00,252.61,252.72,252.5,252.72,2565.0,247.4894,247.5971,247.3816,247.5971,2565.0
2024-07-26 13:10:00,252.67,252.67,252.43,252.47,1300.0,247.5481,247.5481,247.313,247.3522,1300.0
2024-07-26 13:15:00,252.43,252.55,252.43,252.45,3395.0,247.313,247.4306,247.313,247.3326,3395.0
2024-07-26 13:20:00,252.47,252.6,252.35,252.44,6749.0,247.3522,247.4796,247.2346,247.3228,6749.0
2024-07-26 13:25:00,252.52,252.69,252.41,252.69,5272.0,247.4012,247.5677,247.2934,247.5677,5272.0
2024-07-26 13:30:00,252.61,252.71,252.34,252.34,1774.0,247.4894,247.5873,247.2248,247.2248,1774.0
2024-07-26 13:35:00,252.26,252.35,251.86,251.91,17215.0,247.1464,247.2346,246.7546,246.8035,17215.0
2024-07-26 13:40:00,251.91,252.04,251.81,252.0,6240.0,246.8035,246.9309,246.7056,246.8917,6240.0
2024-07-26 13:45:00,251.98,252.33,251.83,251.83,27952.0,246.8721,247.215,246.7252,246.7252,27952.0
2024-07-26 13:50:00,251.84,252.23,251.84,252.23,11874.0,246.735,247.1171,246.735,247.1171,11874.0
2024-07-26 13:55:00,252.23,252.32,252.19,252.29,2010.0,247.1171,247.2052,247.0779,247.1758,2010.0
2024-07-26 14:00:00,252.25,252.49,252.12,252.19,2943.0,247.1366,247.3718,247.0093,247.0779,2943.0
2024-07-26 14:05:00,252.15,252.48,252.13,252.46,2126.0,247.0387,247.362,247.0191,247.3424,2126.0
2024-07-26 14:10:00,252.41,252.55,252.39,252.5,1566.0,247.2934,247.4306,247.2738,247.3816,1566.0
2024-07-26 14:15:00,252.55,252.58,252.38,252.41,2713.0,247.4306,247.46,247.264,247.2934,2713.0
2024-07-26 14:20:00,252.41,252.44,252.25,252.38,4688.0,247.2934,247.3228,247.1366,247.264,4688.0
2024-07-26 14:25:00,252.5,252.52,252.17,252.34,2773.0,247.3816,247.4012,247.0583,247.2248,2773.0
2024-07-26 14:30:00,252.26,252.33,252.09,252.11,3300.0,247.1464,247.215,246.9799,246.9995,3300.0
2024-07-26 14:35:00,252.06,252.23,252.06,252.16,1937.0,246.9505,247.1171,246.9505,247.0485,1937.0
2024-07-26 14:40:00,252.17,252.17,251.89,251.95,4760.0,247.0583,247.0583,246.7839,246.8427,4760.0
2024-07-26 14:45:00,251.95,251.99,251.77,251.95,19366.0,246.8427,246.8819,246.6664,246.8427,19366.0
2024-07-26 14:50:00,252.05,252.16,252.0,252.0,1401.0,246.9407,247.0485,246.8917,246.8917,1401.0
2024-07-26 14:55:00,252.0,252.04,251.91,251.98,1958.0,246.8917,246.9309,246.8035,246.8721,1958.0
2024-07-26 15:00:00,251.98,252.04,251.89,251.99,3210.0,246.8721,246.9309,246.7839,246.8819,3210.0
2024-07-26 15:05:00,251.98,252.07,251.8,251.96,3069.0,246.8721,246.9603,246.6958,246.8525,3069.0
2024-07-26 15:10:00,251.97,252.3,251.97,252.18,6386.0,246.8623,247.1856,246.8623,247.0681,6386.0
2024-07-26 15:15:00,252.19,252.38,252.17,252.29,4400.0,247.0779,247.264,247.0583,247.1758,4400.0
2024-07-26 15:20:00,252.21,252.45,252.21,252.44,3000.0,247.0975,247.3326,247.0975,247.3228,3000.0
2024-07-26 15:25:00,252.42,252.59,252.36,252.41,7135.0,247.3032,247.4698,247.2444,247.2934,7135.0
2024-07-26 15:30:00,252.41,252.41,252.06,252.08,5615.0,247.2934,247.2934,246.9505,246.9701,5615.0
2024-07-26 15:35:00,252.06,252.2,252.04,252.13,4616.0,246.9505,247.0877,246.9309,247.0191,4616.0
2024-07-26 15:40:00,252.15,252.37,252.14,252.37,7802.0,247.0387,247.2542,247.0289,247.2542,7802.0
2024-07-26 15:45:00,252.31,252.71,252.31,252.59,10378.0,247.1954,247.5873,247.1954,247.4698,10378.0
2024-07-26 15:50:00,252.66,252.82,251.95,252.02,22079.0,247.5383,247.6951,246.8427,246.9113,22079.0
2024-07-26 15:55:00,251.99,252.77,251.99,252.59,44830.0,246.8819,247.6461,246.8819,247.4698,44830.0
2024-07-29 09:30:00,254.05,254.5,253.45,253.49,33351.0,248.9002,249.341,248.3123,248.3515,33351.0
2024-07-29 09:35:00,253.38,254.21,253.3,254.21,630.0,248.2437,249.0569,248.1654,249.0569,630.0
2024-07-29 09:40:00,253.82,254.18,252.89,253.11,7409.0,248.6748,249.0275,247.7637,247.9792,7409.0
2024-07-29 09:45:00,252.97,253.28,252.73,252.73,1620.0,247.8421,248.1458,247.6069,247.6069,1620.0
2024-07-29 09:50:00,252.73,253.21,252.63,253.13,2458.0,247.6069,248.0772,247.5089,247.9988,2458.0
2024-07-29 09:55:00,253.29,253.82,253.28,253.82,5252.0,248.1556,248.6748,248.1458,248.6748,5252.0
2024-07-29 10:00:00,253.82,254.56,253.8,254.56,8472.0,248.6748,249.3998,248.6552,249.3998,8472.0
2024-07-29 10:05:00,254.45,254.75,254.2,254.43,7452.0,249.2921,249.586,249.0471,249.2725,7452.0
2024-07-29 10:10:00,254.37,254.45,253.96,254.08,7682.0,249.2137,249.2921,248.812,248.9296,7682.0
2024-07-29 10:15:00,253.96,254.26,253.9,254.16,4069.0,248.812,249.1059,248.7532,249.0079,4069.0
2024-07-29 10:20:00,254.24,254.24,253.81,254.07,4515.0,249.0863,249.0863,248.665,248.9198,4515.0
2024-07-29 10:25:00,254.05,254.14,253.9,254.07,4163.0,248.9002,248.9883,248.7532,248.9198,4163.0
2024-07-29 10:30:00,254.14,254.14,253.8,253.81,4107.0,248.9883,248.9883,248.6552,248.665,4107.0
2024-07-29 10:35:00,253.81,254.03,253.65,254.03,3902.0,248.665,248.8806,248.5083,248.8806,3902.0
2024-07-29 10:40:00,253.98,254.16,253.9,254.03,4948.0,248.8316,249.0079,248.7532,248.8806,4948.0
2024-07-29 10:45:00,254.04,254.19,253.81,254.0,7421.0,248.8904,249.0373,248.665,248.8512,7421.0
2024-07-29 10:50:00,253.99,254.37,253.99,254.29,6531.0,248.8414,249.2137,248.8414,249.1353,6531.0
2024-07-29 10:55:00,254.29,254.34,254.02,254.15,10168.0,249.1353,249.1843,248.8708,248.9981,10168.0
2024-07-29 11:00:00,254.05,254.4,253.94,254.14,4320.0,248.9002,249.2431,248.7924,248.9883,4320.0
2024-07-29 11:05:00,254.04,254.32,253.95,254.23,4043.0,248.8904,249.1647,248.8022,249.0765,4043.0
2024-07-29 11:10:00,254.3,254.45,254.27,254.31,6147.0,249.1451,249.2921,249.1157,249.1549,6147.0
2024-07-29 11:15:00,254.28,254.48,254.27,254.48,3215.0,249.1255,249.3214,249.1157,249.3214,3215.0
2024-07-29 11:20:00,254.52,254.57,254.41,254.48,3350.0,249.3606,249.4096,249.2529,249.3214,3350.0
2024-07-29 11:25:00,254.4,254.44,254.26,254.27,2932.0,249.2431,249.2823,249.1059,249.1157,2932.0
2024-07-29 11:30:00,254.28,254.28,253.81,254.08,7493.0,249.1255,249.1255,248.665,248.9296,7493.0
2024-07-29 11:35:00,254.11,254.11,253.91,253.97,4114.0,248.9589,248.9589,248.763,248.8218,4114.0
2024-07-29 11:40:00,253.96,254.61,253.96,254.61,3515.0,248.812,249.4488,248.812,249.4488,3515.0
2024-07-29 11:45:00,254.57,254.71,254.57,254.7,4490.0,249.4096,249.5468,249.4096,249.537,4490.0
2024-07-29 11:50:00,254.75,254.8,254.61,254.8,2144.0,249.586,249.635,249.4488,249.635,2144.0
2024-07-29 11:55:00,254.88,255.2,254.87,255.2,10973.0,249.7133,250.0268,249.7035,250.0268,10973.0
2024-07-29 12:00:00,255.21,255.26,254.96,255.0,1678.0,250.0366,250.0856,249.7917,249.8309,1678.0
2024-07-29 12:05:00,255.09,255.62,255.09,255.62,3526.0,249.9191,250.4383,249.9191,250.4383,3526.0
2024-07-29 12:10:00,255.55,255.87,255.48,255.87,4252.0,250.3698,250.6833,250.3012,250.6833,4252.0
2024-07-29 12:15:00,255.91,255.91,255.63,255.63,5175.0,250.7225,250.7225,250.4481,250.4481,5175.0
2024-07-29 12:20:00,255.57,255.8,255.57,255.8,1400.0,250.3893,250.6147,250.3893,250.6147,1400.0
2024-07-29 12:25:00,255.67,255.89,255.67,255.88,3054.0,250.4873,250.7029,250.4873,250.6931,3054.0
2024-07-29 12:30:00,255.88,255.99,255.74,255.95,7187.0,250.6931,250.8008,250.5559,250.7616,7187.0
2024-07-29 12:35:00,255.97,256.13,255.92,256.08,4669.0,250.7812,250.938,250.7323,250.889,4669.0
2024-07-29 12:40:00,256.07,256.09,255.91,255.98,5920.0,250.8792,250.8988,250.7225,250.791,5920.0
2024-07-29 12:45:00,255.97,256.03,255.87,255.98,4660.0,250.7812,250.84,250.6833,250.791,4660.0
2024-07-29 12:50:00,255.88,256.0,255.63,255.79,4935.0,250.6931,250.8106,250.4481,250.6049,4935.0
2024-07-29 12:55:00,255.78,255.78,255.64,255.64,500.0,250.5951,250.5951,250.4579,250.4579,500.0
2024-07-29 13:00:00,255.59,255.67,255.5,255.55,2344.0,250.4089,250.4873,250.3208,250.3698,2344.0
2024-07-29 13:05:00,255.6,255.81,255.54,255.79,3830.0,250.4187,250.6245,250.36,250.6049,3830.0
2024-07-29 13:10:00,255.82,255.82,255.67,255.69,2256.0,250.6343,250.6343,250.4873,250.5069,2256.0
2024-07-29 13:15:00,255.69,255.75,255.65,255.73,2965.0,250.5069,250.5657,250.4677,250.5461,2965.0
2024-07-29 13:20:00,255.69,255.69,255.37,255.37,5355.0,250.5069,250.5069,250.1934,250.1934,5355.0
2024-07-29 13:25:00,255.31,255.44,255.21,255.29,3690.0,250.1346,250.262,250.0366,250.115,3690.0
2024-07-29 13:30:00,255.23,255.32,255.15,255.21,3671.0,250.0562,250.1444,249.9779,250.0366,3671.0
2024-07-29 13:35:00,255.12,255.12,254.91,255.01,3507.0,249.9485,249.9485,249.7427,249.8407,3507.0
2024-07-29 13:40:00,255.06,255.14,254.96,255.07,7666.0,249.8897,249.9681,249.7917,249.8995,7666.0
2024-07-29 13:45:00,255.13,255.19,255.07,255.09,3114.0,249.9583,250.0171,249.8995,249.9191,3114.0
2024-07-29 13:50:00,255.11,255.31,255.11,255.29,2210.0,249.9387,250.1346,249.9387,250.115,2210.0
2024-07-29 13:55:00,255.27,255.49,255.26,255.48,4207.0,250.0954,250.311,250.0856,250.3012,4207.0
2024-07-29 14:00:00,255.48,255.52,255.38,255.5,2207.0,250.3012,250.3404,250.2032,250.3208,2207.0
2024-07-29 14:05:00,255.51,255.67,255.32,255.4,5905.0,250.3306,250.4873,250.1444,250.2228,5905.0
2024-07-29 14:10:00,255.41,255.41,255.13,255.14,4051.0,250.2326,250.2326,249.9583,249.9681,4051.0
2024-07-29 14:15:00,255.23,255.24,254.87,255.05,3799.0,250.0562,250.066,249.7035,249.8799,3799.0
2024-07-29 14:20:00,255.07,255.24,255.07,255.08,5010.0,249.8995,250.066,249.8995,249.9093,5010.0
2024-07-29 14:25:00,255.08,255.26,255.08,255.21,3893.0,249.9093,250.0856,249.9093,250.0366,3893.0
2024-07-29 14:30:00,255.18,255.18,255.03,255.13,4232.0,250.0073,250.0073,249.8603,249.9583,4232.0
2024-07-29 14:35:00,255.09,255.16,255.05,255.16,2072.0,249.9191,249.9877,249.8799,249.9877,2072.0
2024-07-29 14:40:00,255.19,255.37,255.1,255.26,2732.0,250.0171,250.1934,249.9289,250.0856,2732.0
2024-07-29 14:45:00,255.24,255.31,255.19,255.27,2856.0,250.066,250.1346,250.0171,250.0954,2856.0
2024-07-29 14:50:00,255.27,255.35,255.21,255.34,2774.0,250.0954,250.1738,250.0366,250.164,2774.0
2024-07-29 14:55:00,255.32,255.5,255.31,255.42,3106.0,250.1444,250.3208,250.1346,250.2424,3106.0
2024-07-29 15:00:00,255.42,255.54,255.41,255.46,1441.0,250.2424,250.36,250.2326,250.2816,1441.0
2024-07-29 15:05:00,255.45,255.51,255.25,255.25,4769.0,250.2718,250.3306,250.0758,250.0758,4769.0
2024-07-29 15:10:00,255.22,255.37,255.19,255.37,4751.0,250.0464,250.1934,250.0171,250.1934,4751.0
2024-07-29 15:15:00,255.32,255.41,255.31,255.41,3645.0,250.1444,250.2326,250.1346,250.2326,3645.0
2024-07-29 15:20:00,255.44,255.61,255.42,255.44,8611.0,250.262,250.4285,250.2424,250.262,8611.0
2024-07-29 15:25:00,255.36,255.4,255.25,255.37,3569.0,250.1836,250.2228,250.0758,250.1934,3569.0
2024-07-29 15:30:00,255.37,255.41,255.12,255.2,5202.0,250.1934,250.2326,249.9485,250.0268,5202.0
2024-07-29 15:35:00,255.21,255.46,255.2,255.44,5926.0,250.0366,250.2816,250.0268,250.262,5926.0
2024-07-29 15:40:00,255.51,255.9,255.46,255.84,22470.0,250.3306,250.7127,250.2816,250.6539,22470.0
2024-07-29 15:45:00,255.85,255.89,255.49,255.84,18859.0,250.6637,250.7029,250.311,250.6539,18859.0
2024-07-29 15:50:00,255.71,255.75,254.96,255.01,28796.0,250.5265,250.5657,249.7917,249.8407,28796.0
2024-07-29 15:55:00,255.13,255.33,255.03,255.16,48041.0,249.9583,250.1542,249.8603,249.9877,48041.0
2024-07-30 09:30:00,256.14,257.0,255.98,256.99,19449.0,250.9478,251.7904,250.791,251.7806,19449.0
2024-07-30 09:35:00,256.77,257.24,256.67,257.0,4762.0,251.565,252.0255,251.4671,251.7904,4762.0
2024-07-30 09:40:00,257.04,257.76,256.96,257.39,7798.0,251.8295,252.535,251.7512,252.1725,7798.0
2024-07-30 09:45:00,257.3,257.31,256.98,257.27,6784.0,252.0843,252.0941,251.7708,252.0549,6784.0
2024-07-30 09:50:00,257.27,257.88,257.16,257.87,10581.0,252.0549,252.6525,251.9471,252.6427,10581.0
2024-07-30 09:55:00,257.87,258.16,257.49,257.63,8427.0,252.6427,252.9268,252.2704,252.4076,8427.0
2024-07-30 10:00:00,257.79,258.22,257.32,257.42,8513.0,252.5643,252.9856,252.1039,252.2018,8513.0
2024-07-30 10:05:00,257.42,257.76,257.19,257.67,11727.0,252.2018,252.535,251.9765,252.4468,11727.0
2024-07-30 10:10:00,257.47,257.76,257.4,257.67,16796.0,252.2508,252.535,252.1823,252.4468,16796.0
2024-07-30 10:15:00,257.67,257.67,257.43,257.46,4301.0,252.4468,252.4468,252.2116,252.241,4301.0
2024-07-30 10:20:00,257.54,257.73,257.22,257.73,14730.0,252.3194,252.5056,252.0059,252.5056,14730.0
2024-07-30 10:25:00,257.73,258.05,257.73,257.94,28699.0,252.5056,252.8191,252.5056,252.7113,28699.0
2024-07-30 10:30:00,257.94,258.04,257.82,257.91,23578.0,252.7113,252.8093,252.5937,252.6819,23578.0
2024-07-30 10:35:00,257.91,258.04,257.51,257.78,20645.0,252.6819,252.8093,252.29,252.5545,20645.0
2024-07-30 10:40:00,257.69,258.25,257.51,258.19,40338.0,252.4664,253.015,252.29,252.9562,40338.0
2024-07-30 10:45:00,258.24,258.45,258.15,258.45,10695.0,253.0052,253.211,252.917,253.211,10695.0
2024-07-30 10:50:00,258.35,258.37,257.96,257.96,6144.0,253.113,253.1326,252.7309,252.7309,6144.0
2024-07-30 10:55:00,258.0,258.26,257.95,257.99,11555.0,252.7701,253.0248,252.7211,252.7603,11555.0
2024-07-30 11:00:00,258.06,258.06,257.74,257.78,5576.0,252.8289,252.8289,252.5154,252.5545,5576.0
2024-07-30 11:05:00,257.75,257.89,257.61,257.7,7289.0,252.5252,252.6623,252.388,252.4762,7289.0
2024-07-30 11:10:00,257.7,257.79,257.6,257.69,7648.0,252.4762,252.5643,252.3782,252.4664,7648.0
2024-07-30 11:15:00,257.6,257.87,257.55,257.76,13321.0,252.3782,252.6427,252.3292,252.535,13321.0
2024-07-30 11:20:00,257.69,257.78,257.45,257.7,5142.0,252.4664,252.5545,252.2312,252.4762,5142.0
2024-07-30 11:25:00,257.68,257.69,257.52,257.57,9372.0,252.4566,252.4664,252.2998,252.3488,9372.0
2024-07-30 11:30:00,257.5,257.59,257.39,257.44,7647.0,252.2802,252.3684,252.1725,252.2214,7647.0
2024-07-30 11:35:00,257.52,257.65,257.32,257.52,8466.0,252.2998,252.4272,252.1039,252.2998,8466.0
2024-07-30 11:40:00,257.47,257.5,257.24,257.29,3088.0,252.2508,252.2802,252.0255,252.0745,3088.0
2024-07-30 11:45:00,257.3,257.3,257.05,257.14,4189.0,252.0843,252.0843,251.8393,251.9275,4189.0
2024-07-30 11:50:00,257.18,257.26,256.99,257.0,9653.0,251.9667,252.0451,251.7806,251.7904,9653.0
2024-07-30 11:55:00,257.06,257.23,257.0,257.22,3188.0,251.8491,252.0157,251.7904,252.0059,3188.0
2024-07-30 12:00:00,257.2,257.35,256.91,256.98,8094.0,251.9863,252.1333,251.7022,251.7708,8094.0
2024-07-30 12:05:00,257.07,257.25,257.04,257.18,3718.0,251.8589,252.0353,251.8295,251.9667,3718.0
2024-07-30 12:10:00,257.16,257.16,256.61,256.61,20969.0,251.9471,251.9471,251.4083,251.4083,20969.0
2024-07-30 12:15:00,256.63,256.95,256.62,256.94,3542.0,251.4279,251.7414,251.4181,251.7316,3542.0
2024-07-30 12:20:00,257.0,257.07,256.96,257.0,3369.0,251.7904,251.8589,251.7512,251.7904,3369.0
2024-07-30 12:25:00,257.03,257.34,257.02,257.09,5239.0,251.8198,252.1235,251.81,251.8785,5239.0
2024-07-30 12:30:00,257.09,257.13,256.9,257.02,5324.0,251.8785,251.9177,251.6924,251.81,5324.0
2024-07-30 12:35:00,257.14,257.4,257.14,257.4,4724.0,251.9275,252.1823,251.9275,252.1823,4724.0
2024-07-30 12:40:00,257.34,257.37,257.23,257.24,4214.0,252.1235,252.1529,252.0157,252.0255,4214.0
2024-07-30 12:45:00,257.23,257.38,257.18,257.25,3955.0,252.0157,252.1627,251.9667,252.0353,3955.0
2024-07-30 12:50:00,257.31,257.37,257.11,257.19,5383.0,252.0941,252.1529,251.8981,251.9765,5383.0
2024-07-30 12:55:00,257.26,257.36,256.99,257.05,4754.0,252.0451,252.1431,251.7806,251.8393,4754.0
2024-07-30 13:00:00,256.99,257.0,256.81,256.96,4703.0,251.7806,251.7904,251.6042,251.7512,4703.0
2024-07-30 13:05:00,256.97,257.08,256.92,257.01,7161.0,251.761,251.8687,251.712,251.8002,7161.0
2024-07-30 13:10:00,257.04,257.13,256.96,257.06,4087.0,251.8295,251.9177,251.7512,251.8491,4087.0
2024-07-30 13:15:00,257.0,257.06,256.97,257.0,3366.0,251.7904,251.8491,251.761,251.7904,3366.0
2024-07-30 13:20:00,256.99,257.05,256.86,256.97,10681.0,251.7806,251.8393,251.6532,251.761,10681.0
2024-07-30 13:25:00,256.92,256.97,256.6,256.69,6034.0,251.712,251.761,251.3985,251.4866,6034.0
2024-07-30 13:30:00,256.53,256.67,256.52,256.52,698.0,251.3299,251.4671,251.3201,251.3201,698.0
2024-07-30 13:35:00,256.54,256.66,256.41,256.52,3113.0,251.3397,251.4573,251.2123,251.3201,3113.0
2024-07-30 13:40:00,256.32,256.58,255.97,256.34,10926.0,251.1241,251.3789,250.7812,251.1437,10926.0
2024-07-30 13:45:00,256.25,256.42,256.25,256.32,2311.0,251.0556,251.2221,251.0556,251.1241,2311.0
2024-07-30 13:50:00,256.11,256.39,256.11,256.39,2854.0,250.9184,251.1927,250.9184,251.1927,2854.0
2024-07-30 13:55:00,256.43,256.43,256.26,256.35,1000.0,251.2319,251.2319,251.0654,251.1535,1000.0
2024-07-30 14:00:00,256.33,256.52,256.27,256.52,6249.0,251.1339,251.3201,251.0752,251.3201,6249.0
2024-07-30 14:05:00,256.56,256.77,256.54,256.7,3999.0,251.3593,251.565,251.3397,251.4964,3999.0
2024-07-30 14:10:00,256.76,256.79,256.65,256.71,3378.0,251.5552,251.5846,251.4475,251.5062,3378.0
2024-07-30 14:15:00,256.74,256.86,256.73,256.82,4927.0,251.5356,251.6532,251.5258,251.614,4927.0
2024-07-30 14:20:00,256.78,256.8,256.53,256.53,4100.0,251.5748,251.5944,251.3299,251.3299,4100.0
2024-07-30 14:25:00,256.56,256.95,256.55,256.86,7376.0,251.3593,251.7414,251.3495,251.6532,7376.0
2024-07-30 14:30:00,256.87,256.93,256.85,256.89,3838.0,251.663,251.7218,251.6434,251.6826,3838.0
2024-07-30 14:35:00,256.9,256.9,256.79,256.87,3211.0,251.6924,251.6924,251.5846,251.663,3211.0
2024-07-30 14:40:00,256.84,256.93,256.84,256.9,3619.0,251.6336,251.7218,251.6336,251.6924,3619.0
2024-07-30 14:45:00,256.88,256.94,256.82,256.89,4612.0,251.6728,251.7316,251.614,251.6826,4612.0
2024-07-30 14:50:00,256.86,256.89,256.72,256.81,5698.0,251.6532,251.6826,251.516,251.6042,5698.0
2024-07-30 14:55:00,256.85,257.02,256.76,256.96,15974.0,251.6434,251.81,251.5552,251.7512,15974.0
2024-07-30 15:00:00,256.98,257.02,256.63,256.71,9063.0,251.7708,251.81,251.4279,251.5062,9063.0
2024-07-30 15:05:00,256.78,256.88,256.75,256.81,5368.0,251.5748,251.6728,251.5454,251.6042,5368.0
2024-07-30 15:10:00,256.88,257.03,256.87,256.95,5100.0,251.6728,251.8198,251.663,251.7414,5100.0
2024-07-30 15:15:00,256.94,257.1,256.75,257.1,12674.0,251.7316,251.8883,251.5454,251.8883,12674.0
2024-07-30 15:20:00,257.11,257.25,257.11,257.25,5323.0,251.8981,252.0353,251.8981,252.0353,5323.0
2024-07-30 15:25:00,257.24,257.27,257.13,257.22,5429.0,252.0255,252.0549,251.9177,252.0059,5429.0
2024-07-30 15:30:00,257.2,257.36,257.13,257.36,9289.0,251.9863,252.1431,251.9177,252.1431,9289.0
2024-07-30 15:35:00,257.35,257.54,257.27,257.49,25913.0,252.1333,252.3194,252.0549,252.2704,25913.0
2024-07-30 15:40:00,257.52,257.69,257.39,257.69,14541.0,252.2998,252.4664,252.1725,252.4664,14541.0
2024-07-30 15:45:00,257.65,258.52,257.64,258.5,11730.0,252.4272,253.2795,252.4174,253.26,11730.0
2024-07-30 15:50:00,258.55,258.75,257.87,258.04,26735.0,253.3089,253.5049,252.6427,252.8093,26735.0
2024-07-30 15:55:00,257.88,258.05,257.57,257.57,55020.0,252.6525,252.8191,252.3488,252.3488,55020.0
2024-07-31 09:30:00,260.11,264.1,259.0,263.24,60198.0,254.8373,258.7464,253.7498,257.9039,60198.0
2024-07-31 09:35:00,264.36,266.87,263.14,265.43,27620.0,259.0012,261.4603,257.8059,260.0495,27620.0
2024-07-31 09:40:00,264.93,265.97,264.07,265.0,9047.0,259.5596,260.5785,258.717,259.6282,9047.0
2024-07-31 09:45:00,264.12,266.74,264.12,266.01,28815.0,258.766,261.3329,258.766,260.6177,28815.0
2024-07-31 09:50:00,266.43,267.39,266.12,266.55,8842.0,261.0292,261.9697,260.7255,261.1468,8842.0
2024-07-31 09:55:00,266.49,267.59,266.26,266.97,12761.0,261.088,262.1657,260.8627,261.5583,12761.0
2024-07-31 10:00:00,266.4,267.47,265.79,267.38,14346.0,260.9998,262.0481,260.4022,261.9599,14346.0
2024-07-31 10:05:00,267.12,267.74,266.52,267.48,15685.0,261.7052,262.3127,261.1174,262.0579,15685.0
2024-07-31 10:10:00,267.34,268.0,267.08,268.0,9203.0,261.9208,262.5674,261.666,262.5674,9203.0
2024-07-31 10:15:00,267.71,269.0,267.59,268.25,14224.0,262.2833,263.5471,262.1657,262.8123,14224.0
2024-07-31 10:20:00,268.25,268.64,267.53,268.13,14966.0,262.8123,263.1944,262.1069,262.6947,14966.0
2024-07-31 10:25:00,268.14,268.29,267.32,267.57,9409.0,262.7045,262.8515,261.9012,262.1461,9409.0
2024-07-31 10:30:00,267.24,268.35,266.82,268.35,14551.0,261.8228,262.9103,261.4113,262.9103,14551.0
2024-07-31 10:35:00,268.08,268.19,267.13,267.4,12376.0,262.6458,262.7535,261.715,261.9795,12376.0
2024-07-31 10:40:00,267.38,267.65,267.06,267.5,8322.0,261.9599,262.2245,261.6464,262.0775,8322.0
2024-07-31 10:45:00,267.57,267.66,266.97,267.16,24768.0,262.1461,262.2343,261.5583,261.7444,24768.0
2024-07-31 10:50:00,267.16,267.58,266.84,267.01,13028.0,261.7444,262.1559,261.4309,261.5974,13028.0
2024-07-31 10:55:00,267.06,267.77,266.8,267.57,12918.0,261.6464,262.342,261.3917,262.1461,12918.0
2024-07-31 11:00:00,267.54,268.73,267.23,268.35,18459.0,262.1167,263.2826,261.813,262.9103,18459.0
2024-07-31 11:05:00,268.2,269.13,268.08,268.49,10617.0,262.7633,263.6745,262.6458,263.0474,10617.0
2024-07-31 11:10:00,268.48,268.74,268.04,268.6,24566.0,263.0377,263.2924,262.6066,263.1552,24566.0
2024-07-31 11:15:00,268.75,269.25,268.44,269.25,14223.0,263.3022,263.792,262.9985,263.792,14223.0
2024-07-31 11:20:00,269.25,269.49,268.96,269.32,7392.0,263.792,264.0272,263.5079,263.8606,7392.0
2024-07-31 11:25:00,269.32,269.35,268.58,269.01,12597.0,263.8606,263.89,263.1356,263.5569,12597.0
2024-07-31 11:30:00,269.14,269.31,267.79,267.96,8462.0,263.6843,263.8508,262.3616,262.5282,8462.0
2024-07-31 11:35:00,267.88,268.09,266.78,267.3,9797.0,262.4498,262.6556,261.3721,261.8816,9797.0
2024-07-31 11:40:00,267.3,267.9,267.13,267.9,6483.0,261.8816,262.4694,261.715,262.4694,6483.0
2024-07-31 11:45:00,267.86,267.86,266.85,266.91,6592.0,262.4302,262.4302,261.4407,261.4995,6592.0
2024-07-31 11:50:00,266.96,267.06,266.14,266.23,8569.0,261.5485,261.6464,260.7451,260.8333,8569.0
2024-07-31 11:55:00,266.21,267.18,266.15,266.76,7411.0,260.8137,261.764,260.7549,261.3525,7411.0
2024-07-31 12:00:00,266.67,267.26,266.64,266.64,4743.0,261.2643,261.8424,261.2349,261.2349,4743.0
2024-07-31 12:05:00,266.85,266.85,266.22,266.47,11915.0,261.4407,261.4407,260.8235,261.0684,11915.0
2024-07-31 12:10:00,266.53,266.53,265.68,265.95,7766.0,261.1272,261.1272,260.2944,260.5589,7766.0
2024-07-31 12:15:00,265.96,266.17,265.33,265.71,13361.0,260.5687,260.7745,259.9515,260.3238,13361.0
2024-07-31 12:20:00,265.71,266.12,265.71,265.98,9269.0,260.3238,260.7255,260.3238,260.5883,9269.0
2024-07-31 12:25:00,265.98,265.99,265.19,265.36,11060.0,260.5883,260.5981,259.8143,259.9809,11060.0
2024-07-31 12:30:00,265.24,265.62,265.15,265.5,6524.0,259.8633,260.2356,259.7752,260.1181,6524.0
2024-07-31 12:35:00,265.46,265.81,265.42,265.59,8846.0,260.0789,260.4218,260.0397,260.2062,8846.0
2024-07-31 12:40:00,265.49,265.8,265.38,265.48,5015.0,260.1083,260.412,260.0005,260.0985,5015.0
2024-07-31 12:45:00,265.47,265.71,265.31,265.61,5181.0,260.0887,260.3238,259.9319,260.2258,5181.0
2024-07-31 12:50:00,265.75,265.99,265.37,265.43,10839.0,260.363,260.5981,259.9907,260.0495,10839.0
2024-07-31 12:55:00,265.53,265.53,265.05,265.32,3609.0,260.1474,260.1474,259.6772,259.9417,3609.0
2024-07-31 13:00:00,265.26,265.36,265.02,265.04,4357.0,259.8829,259.9809,259.6478,259.6674,4357.0
2024-07-31 13:05:00,265.16,265.31,264.61,264.74,8453.0,259.7849,259.9319,259.2461,259.3735,8453.0
2024-07-31 13:10:00,264.65,265.02,264.58,265.02,6274.0,259.2853,259.6478,259.2167,259.6478,6274.0
2024-07-31 13:15:00,265.03,265.36,265.01,265.36,5076.0,259.6576,259.9809,259.638,259.9809,5076.0
2024-07-31 13:20:00,265.57,266.31,265.57,265.9,10023.0,260.1866,260.9116,260.1866,260.5099,10023.0
2024-07-31 13:25:00,265.97,265.99,265.66,265.83,9755.0,260.5785,260.5981,260.2748,260.4414,9755.0
2024-07-31 13:30:00,265.78,265.91,265.07,265.63,9375.0,260.3924,260.5197,259.6968,260.2454,9375.0
2024-07-31 13:35:00,265.54,265.83,265.31,265.48,11207.0,260.1572,260.4414,259.9319,260.0985,11207.0
2024-07-31 13:40:00,265.58,265.77,265.13,265.41,10181.0,260.1964,260.3826,259.7556,260.0299,10181.0
2024-07-31 13:45:00,265.44,265.61,264.85,265.15,9283.0,260.0593,260.2258,259.4812,259.7752,9283.0
2024-07-31 13:50:00,265.15,265.67,265.13,265.62,10513.0,259.7752,260.2846,259.7556,260.2356,10513.0
2024-07-31 13:55:00,265.49,265.66,264.36,265.05,8548.0,260.1083,260.2748,259.0012,259.6772,8548.0
2024-07-31 14:00:00,265.05,265.06,264.62,264.86,5884.0,259.6772,259.687,259.2559,259.491,5884.0
2024-07-31 14:05:00,264.94,264.94,263.94,263.94,13710.0,259.5694,259.5694,258.5897,258.5897,13710.0
2024-07-31 14:10:00,264.08,264.74,264.08,264.41,6733.0,258.7268,259.3735,258.7268,259.0502,6733.0
2024-07-31 14:15:00,264.36,264.51,264.15,264.51,6861.0,259.0012,259.1481,258.7954,259.1481,6861.0
2024-07-31 14:20:00,264.55,264.68,264.24,264.5,3765.0,259.1873,259.3147,258.8836,259.1383,3765.0
2024-07-31 14:25:00,264.41,264.54,263.86,264.03,6032.0,259.0502,259.1775,258.5113,258.6779,6032.0
2024-07-31 14:30:00,264.18,264.33,264.13,264.26,5947.0,258.8248,258.9718,258.7758,258.9032,5947.0
2024-07-31 14:35:00,264.14,264.15,263.49,263.87,11320.0,258.7856,258.7954,258.1488,258.5211,11320.0
2024-07-31 14:40:00,263.93,264.36,263.82,263.94,8828.0,258.5799,259.0012,258.4721,258.5897,8828.0
2024-07-31 14:45:00,263.96,264.16,263.6,264.16,10508.0,258.6093,258.8052,258.2566,258.8052,10508.0
2024-07-31 14:50:00,264.27,264.27,263.26,263.27,14422.0,258.913,258.913,257.9235,257.9333,14422.0
2024-07-31 14:55:00,263.24,263.71,263.2,263.61,10286.0,257.9039,258.3643,257.8647,258.2664,10286.0
2024-07-31 15:00:00,263.82,263.82,262.87,262.87,9391.0,258.4721,258.4721,257.5414,257.5414,9391.0
2024-07-31 15:05:00,262.85,264.23,262.78,263.94,40586.0,257.5218,258.8738,257.4532,258.5897,40586.0
2024-07-31 15:10:00,263.83,263.9,263.23,263.38,12939.0,258.4819,258.5505,257.8941,258.041,12939.0
2024-07-31 15:15:00,263.52,263.6,262.63,262.87,19100.0,258.1782,258.2566,257.3062,257.5414,19100.0
2024-07-31 15:20:00,262.99,263.35,262.8,262.9,12379.0,257.6589,258.0116,257.4728,257.5708,12379.0
2024-07-31 15:25:00,262.8,262.89,262.31,262.37,16176.0,257.4728,257.561,256.9927,257.0515,16176.0
2024-07-31 15:30:00,262.28,262.41,261.87,262.09,24835.0,256.9633,257.0907,256.5616,256.7772,24835.0
2024-07-31 15:35:00,262.1,262.38,261.79,262.07,21076.0,256.787,257.0613,256.4833,256.7576,21076.0
2024-07-31 15:40:00,262.1,262.53,261.97,262.3,18580.0,256.787,257.2083,256.6596,256.9829,18580.0
2024-07-31 15:45:00,262.33,262.5,261.97,262.27,30378.0,257.0123,257.1789,256.6596,256.9535,30378.0
2024-07-31 15:50:00,262.26,262.91,261.82,262.27,58199.0,256.9437,257.5806,256.5127,256.9535,58199.0
2024-07-31 15:55:00,262.38,262.86,262.19,262.62,99747.0,257.0613,257.5316,256.8752,257.2964,99747.0
2024-08-01 09:30:00,260.38,261.21,260.1,260.85,40701.0,255.1018,255.915,254.8275,255.5623,40701.0
2024-08-01 09:35:00,260.76,262.02,260.6,261.5,5776.0,255.4741,256.7086,255.3174,256.1991,5776.0
2024-08-01 09:40:00,261.99,263.53,261.69,262.56,7720.0,256.6792,258.188,256.3853,257.2377,7720.0
2024-08-01 09:45:00,262.52,263.47,262.29,263.23,6519.0,257.1985,258.1292,256.9731,257.8941,6519.0
2024-08-01 09:50:00,263.47,263.8,262.49,262.54,6875.0,258.1292,258.4525,257.1691,257.2181,6875.0
2024-08-01 09:55:00,262.52,262.98,261.71,262.25,6918.0,257.1985,257.6491,256.4049,256.9339,6918.0
2024-08-01 10:00:00,262.13,262.75,261.8,262.56,14324.0,256.8164,257.4238,256.4931,257.2377,14324.0
2024-08-01 10:05:00,262.63,262.85,261.79,261.98,13648.0,257.3062,257.5218,256.4833,256.6694,13648.0
2024-08-01 10:10:00,262.14,262.19,261.47,261.59,6174.0,256.8262,256.8752,256.1697,256.2873,6174.0
2024-08-01 10:15:00,261.5,261.65,260.88,261.6,6663.0,256.1991,256.3461,255.5917,256.2971,6663.0
2024-08-01 10:20:00,261.6,261.74,260.79,260.79,8909.0,256.2971,256.4343,255.5035,255.5035,8909.0
2024-08-01 10:25:00,260.78,261.06,260.43,260.47,11428.0,255.4937,255.7681,255.1508,255.19,11428.0
2024-08-01 10:30:00,260.38,260.69,260.17,260.27,13326.0,255.1018,255.4056,254.8961,254.9941,13326.0
2024-08-01 10:35:00,260.28,260.49,259.81,259.86,19603.0,255.0039,255.2096,254.5434,254.5924,19603.0
2024-08-01 10:40:00,259.81,260.19,259.56,260.03,13302.0,254.5434,254.9157,254.2985,254.7589,13302.0
2024-08-01 10:45:00,259.99,260.16,259.49,259.57,15396.0,254.7198,254.8863,254.2299,254.3083,15396.0
2024-08-01 10:50:00,259.49,259.6,258.83,259.43,13786.0,254.2299,254.3377,253.5833,254.1711,13786.0
2024-08-01 10:55:00,259.44,260.0,259.36,259.75,20813.0,254.1809,254.7295,254.1025,254.4846,20813.0
2024-08-01 11:00:00,259.56,259.69,258.97,259.0,17248.0,254.2985,254.4258,253.7204,253.7498,17248.0
2024-08-01 11:05:00,258.97,260.0,258.79,259.83,20258.0,253.7204,254.7295,253.5441,254.563,20258.0
2024-08-01 11:10:00,259.72,259.84,258.87,259.31,14000.0,254.4552,254.5728,253.6225,254.0535,14000.0
2024-08-01 11:15:00,259.28,259.7,259.27,259.63,9962.0,254.0241,254.4356,254.0143,254.367,9962.0
2024-08-01 11:20:00,259.7,259.95,259.64,259.71,4814.0,254.4356,254.6806,254.3768,254.4454,4814.0
2024-08-01 11:25:00,259.68,260.12,259.63,259.67,6251.0,254.416,254.8471,254.367,254.4062,6251.0
2024-08-01 11:30:00,259.86,260.22,259.78,260.05,6275.0,254.5924,254.9451,254.514,254.7785,6275.0
2024-08-01 11:35:00,259.96,260.17,259.68,260.01,5034.0,254.6904,254.8961,254.416,254.7393,5034.0
2024-08-01 11:40:00,259.99,260.36,259.96,260.01,4744.0,254.7198,255.0823,254.6904,254.7393,4744.0
2024-08-01 11:45:00,259.99,260.17,259.74,259.75,6257.0,254.7198,254.8961,254.4748,254.4846,6257.0
2024-08-01 11:50:00,259.81,259.97,259.73,259.82,2750.0,254.5434,254.7002,254.465,254.5532,2750.0
2024-08-01 11:55:00,259.88,259.88,259.68,259.74,3220.0,254.612,254.612,254.416,254.4748,3220.0
2024-08-01 12:00:00,259.87,260.02,259.65,259.98,28774.0,254.6022,254.7491,254.3866,254.71,28774.0
2024-08-01 12:05:00,259.94,260.5,259.77,260.5,15175.0,254.6708,255.2194,254.5042,255.2194,15175.0
2024-08-01 12:10:00,260.48,260.61,260.19,260.49,5975.0,255.1998,255.3272,254.9157,255.2096,5975.0
2024-08-01 12:15:00,260.56,261.06,260.56,260.87,4465.0,255.2782,255.7681,255.2782,255.5819,4465.0
2024-08-01 12:20:00,260.86,260.87,260.08,260.22,7769.0,255.5721,255.5819,254.8079,254.9451,7769.0
2024-08-01 12:25:00,260.27,260.57,260.12,260.57,20030.0,254.9941,255.288,254.8471,255.288,20030.0
2024-08-01 12:30:00,260.38,260.42,260.21,260.35,2790.0,255.1018,255.141,254.9353,255.0725,2790.0
2024-08-01 12:35:00,260.35,260.46,260.32,260.33,6081.0,255.0725,255.1802,255.0431,255.0529,6081.0
2024-08-01 12:40:00,260.33,260.33,260.14,260.32,8135.0,255.0529,255.0529,254.8667,255.0431,8135.0
2024-08-01 12:45:00,260.24,260.64,260.22,260.64,12182.0,254.9647,255.3566,254.9451,255.3566,12182.0
2024-08-01 12:50:00,260.61,260.81,260.44,260.8,12157.0,255.3272,255.5231,255.1606,255.5133,12157.0
2024-08-01 12:55:00,260.68,260.76,260.45,260.53,5027.0,255.3958,255.4741,255.1704,255.2488,5027.0
2024-08-01 13:00:00,260.59,260.67,260.32,260.37,7970.0,255.3076,255.386,255.0431,255.092,7970.0
2024-08-01 13:05:00,260.37,260.45,260.27,260.39,5598.0,255.092,255.1704,254.9941,255.1116,5598.0
2024-08-01 13:10:00,260.44,260.66,260.24,260.47,9151.0,255.1606,255.3762,254.9647,255.19,9151.0
2024-08-01 13:15:00,260.46,260.46,260.07,260.15,25558.0,255.1802,255.1802,254.7981,254.8765,25558.0
2024-08-01 13:20:00,260.09,260.98,260.09,260.98,4741.0,254.8177,255.6897,254.8177,255.6897,4741.0
2024-08-01 13:25:00,261.06,261.32,260.92,261.12,6312.0,255.7681,256.0228,255.6309,255.8268,6312.0
2024-08-01 13:30:00,261.1,261.1,260.76,260.81,4208.0,255.8072,255.8072,255.4741,255.5231,4208.0
2024-08-01 13:35:00,260.75,260.9,260.66,260.81,6113.0,255.4643,255.6113,255.3762,255.5231,6113.0
2024-08-01 13:40:00,260.87,260.99,260.72,260.89,4120.0,255.5819,255.6995,255.435,255.6015,4120.0
2024-08-01 13:45:00,260.88,260.88,260.32,260.32,5763.0,255.5917,255.5917,255.0431,255.0431,5763.0
2024-08-01 13:50:00,260.27,260.34,260.18,260.25,11940.0,254.9941,255.0627,254.9059,254.9745,11940.0
2024-08-01 13:55:00,260.29,260.53,260.18,260.39,5645.0,255.0137,255.2488,254.9059,255.1116,5645.0
2024-08-01 14:00:00,260.4,260.4,260.16,260.34,6028.0,255.1214,255.1214,254.8863,255.0627,6028.0
2024-08-01 14:05:00,260.36,260.72,260.36,260.5,3947.0,255.0823,255.435,255.0823,255.2194,3947.0
2024-08-01 14:10:00,260.41,260.61,260.41,260.61,3193.0,255.1312,255.3272,255.1312,255.3272,3193.0
2024-08-01 14:15:00,260.55,260.78,260.44,260.44,6349.0,255.2684,255.4937,255.1606,255.1606,6349.0
2024-08-01 14:20:00,260.64,260.82,260.56,260.57,4160.0,255.3566,255.5329,255.2782,255.288,4160.0
2024-08-01 14:25:00,260.59,260.72,260.38,260.72,5607.0,255.3076,255.435,255.1018,255.435,5607.0
2024-08-01 14:30:00,260.65,260.68,260.54,260.61,2323.0,255.3664,255.3958,255.2586,255.3272,2323.0
2024-08-01 14:35:00,260.72,260.72,260.46,260.46,2316.0,255.435,255.435,255.1802,255.1802,2316.0
2024-08-01 14:40:00,260.55,260.68,260.42,260.53,7018.0,255.2684,255.3958,255.141,255.2488,7018.0
2024-08-01 14:45:00,260.53,260.8,260.45,260.77,7264.0,255.2488,255.5133,255.1704,255.4839,7264.0
2024-08-01 14:50:00,260.78,261.04,260.64,260.98,5105.0,255.4937,255.7485,255.3566,255.6897,5105.0
2024-08-01 14:55:00,260.93,261.18,260.91,261.09,7439.0,255.6407,255.8856,255.6211,255.7975,7439.0
2024-08-01 15:00:00,261.16,261.29,260.95,261.24,6591.0,255.866,255.9934,255.6603,255.9444,6591.0
2024-08-01 15:05:00,261.2,261.27,260.9,261.13,9036.0,255.9052,255.9738,255.6113,255.8366,9036.0
2024-08-01 15:10:00,261.16,261.34,261.05,261.21,5873.0,255.866,256.0424,255.7583,255.915,5873.0
2024-08-01 15:15:00,261.25,261.4,261.09,261.35,7020.0,255.9542,256.1012,255.7975,256.0522,7020.0
2024-08-01 15:20:00,261.37,261.44,261.31,261.4,9420.0,256.0718,256.1404,256.013,256.1012,9420.0
2024-08-01 15:25:00,261.41,261.5,261.05,261.16,15639.0,256.111,256.1991,255.7583,255.866,15639.0
2024-08-01 15:30:00,261.17,261.52,261.13,261.35,7400.0,255.8758,256.2187,255.8366,256.0522,7400.0
2024-08-01 15:35:00,261.32,261.42,261.13,261.32,11574.0,256.0228,256.1208,255.8366,256.0228,11574.0
2024-08-01 15:40:00,261.4,261.52,261.25,261.38,11081.0,256.1012,256.2187,255.9542,256.0816,11081.0
2024-08-01 15:45:00,261.41,261.64,261.3,261.4,27712.0,256.111,256.3363,256.0032,256.1012,27712.0
2024-08-01 15:50:00,261.42,262.0,261.29,261.47,33722.0,256.1208,256.689,255.9934,256.1697,33722.0
2024-08-01 15:55:00,261.51,261.89,261.06,261.26,115814.0,256.2089,256.5812,255.7681,255.964,115814.0
2024-08-02 09:30:00,262.0,263.01,261.21,261.72,49185.0,256.689,257.6785,255.915,256.4147,49185.0
2024-08-02 09:35:00,261.68,261.92,260.22,260.29,29938.0,256.3755,256.6106,254.9451,255.0137,29938.0
2024-08-02 09:40:00,260.56,261.97,260.56,261.97,8775.0,255.2782,256.6596,255.2782,256.6596,8775.0
2024-08-02 09:45:00,261.33,261.33,260.21,261.14,22417.0,256.0326,256.0326,254.9353,255.8464,22417.0
2024-08-02 09:50:00,260.9,261.2,260.5,260.79,28180.0,255.6113,255.9052,255.2194,255.5035,28180.0
2024-08-02 09:55:00,260.42,261.13,260.25,260.55,27530.0,255.141,255.8366,254.9745,255.2684,27530.0
2024-08-02 10:00:00,260.77,262.59,260.64,262.57,31834.0,255.4839,257.267,255.3566,257.2475,31834.0
2024-08-02 10:05:00,262.6,263.24,261.82,263.1,30937.0,257.2768,257.9039,256.5127,257.7667,30937.0
2024-08-02 10:10:00,263.34,263.72,262.85,263.18,25411.0,258.0018,258.3741,257.5218,257.8451,25411.0
2024-08-02 10:15:00,263.33,263.66,262.49,262.5,18698.0,257.992,258.3154,257.1691,257.1789,18698.0
2024-08-02 10:20:00,262.55,262.96,262.13,262.3,24001.0,257.2279,257.6295,256.8164,256.9829,24001.0
2024-08-02 10:25:00,262.44,262.85,261.84,262.03,24434.0,257.1201,257.5218,256.5322,256.7184,24434.0
2024-08-02 10:30:00,261.91,262.64,261.69,262.63,15273.0,256.6008,257.316,256.3853,257.3062,15273.0
2024-08-02 10:35:00,262.51,262.97,262.34,262.68,12293.0,257.1887,257.6393,257.0221,257.3552,12293.0
2024-08-02 10:40:00,262.85,263.23,262.62,262.79,19686.0,257.5218,257.8941,257.2964,257.463,19686.0
2024-08-02 10:45:00,262.65,262.75,262.04,262.31,9090.0,257.3258,257.4238,256.7282,256.9927,9090.0
2024-08-02 10:50:00,262.42,262.94,262.15,262.3,12115.0,257.1005,257.61,256.836,256.9829,12115.0
2024-08-02 10:55:00,262.13,262.23,261.37,261.78,11745.0,256.8164,256.9143,256.0718,256.4735,11745.0
2024-08-02 11:00:00,261.93,262.19,260.27,260.27,23096.0,256.6204,256.8752,254.9941,254.9941,23096.0
2024-08-02 11:05:00,260.17,260.35,259.7,259.82,8349.0,254.8961,255.0725,254.4356,254.5532,8349.0
2024-08-02 11:10:00,259.82,260.73,259.72,260.24,20536.0,254.5532,255.4448,254.4552,254.9647,20536.0
2024-08-02 11:15:00,260.16,260.35,259.98,260.07,8456.0,254.8863,255.0725,254.71,254.7981,8456.0
2024-08-02 11:20:00,260.07,260.08,259.59,259.69,13029.0,254.7981,254.8079,254.3279,254.4258,13029.0
2024-08-02 11:25:00,259.69,259.82,259.53,259.53,11726.0,254.4258,254.5532,254.2691,254.2691,11726.0
2024-08-02 11:30:00,259.69,260.16,259.47,260.16,14480.0,254.4258,254.8863,254.2103,254.8863,14480.0
2024-08-02 11:35:00,260.26,260.73,260.09,260.53,16351.0,254.9843,255.4448,254.8177,255.2488,16351.0
2024-08-02 11:40:00,260.4,260.52,260.06,260.31,10921.0,255.1214,255.239,254.7883,255.0333,10921.0
2024-08-02 11:45:00,260.37,261.19,260.32,261.0,15082.0,255.092,255.8954,255.0431,255.7093,15082.0
2024-08-02 11:50:00,260.92,261.01,260.5,260.5,9211.0,255.6309,255.7191,255.2194,255.2194,9211.0
2024-08-02 11:55:00,260.56,261.51,260.56,261.36,11358.0,255.2782,256.2089,255.2782,256.062,11358.0
2024-08-02 12:00:00,261.35,261.76,261.12,261.69,16003.0,256.0522,256.4539,255.8268,256.3853,16003.0
2024-08-02 12:05:00,261.62,261.62,261.17,261.59,5972.0,256.3167,256.3167,255.8758,256.2873,5972.0
2024-08-02 12:10:00,261.53,261.53,260.79,260.93,6783.0,256.2285,256.2285,255.5035,255.6407,6783.0
2024-08-02 12:15:00,260.87,261.29,260.87,261.24,3864.0,255.5819,255.9934,255.5819,255.9444,3864.0
2024-08-02 12:20:00,261.24,261.3,260.93,261.19,2926.0,255.9444,256.0032,255.6407,255.8954,2926.0
2024-08-02 12:25:00,261.19,261.58,261.19,261.54,3322.0,255.8954,256.2775,255.8954,256.2383,3322.0
2024-08-02 12:30:00,261.44,261.63,261.32,261.55,5198.0,256.1404,256.3265,256.0228,256.2481,5198.0
2024-08-02 12:35:00,261.52,261.8,261.4,261.8,2660.0,256.2187,256.4931,256.1012,256.4931,2660.0
2024-08-02 12:40:00,261.71,261.93,261.62,261.93,5699.0,256.4049,256.6204,256.3167,256.6204,5699.0
2024-08-02 12:45:00,261.81,261.83,261.53,261.63,6823.0,256.5029,256.5225,256.2285,256.3265,6823.0
2024-08-02 12:50:00,261.56,261.58,261.19,261.27,5451.0,256.2579,256.2775,255.8954,255.9738,5451.0
2024-08-02 12:55:00,261.27,261.48,261.08,261.27,4651.0,255.9738,256.1795,255.7877,255.9738,4651.0
2024-08-02 13:00:00,261.24,261.41,260.85,260.85,4277.0,255.9444,256.111,255.5623,255.5623,4277.0
2024-08-02 13:05:00,260.85,260.97,260.67,260.94,3655.0,255.5623,255.6799,255.386,255.6505,3655.0
2024-08-02 13:10:00,260.94,260.97,260.68,260.84,4410.0,255.6505,255.6799,255.3958,255.5525,4410.0
2024-08-02 13:15:00,260.9,261.0,260.77,260.77,3200.0,255.6113,255.7093,255.4839,255.4839,3200.0
2024-08-02 13:20:00,260.81,260.85,260.64,260.74,4035.0,255.5231,255.5623,255.3566,255.4545,4035.0
2024-08-02 13:25:00,260.74,260.99,260.74,260.99,8321.0,255.4545,255.6995,255.4545,255.6995,8321.0
2024-08-02 13:30:00,260.93,260.93,260.71,260.8,6448.0,255.6407,255.6407,255.4252,255.5133,6448.0
2024-08-02 13:35:00,260.76,261.07,260.74,261.07,5920.0,255.4741,255.7779,255.4545,255.7779,5920.0
2024-08-02 13:40:00,260.98,261.1,260.95,261.04,5304.0,255.6897,255.8072,255.6603,255.7485,5304.0
2024-08-02 13:45:00,261.09,261.29,261.02,261.29,2856.0,255.7975,255.9934,255.7289,255.9934,2856.0
2024-08-02 13:50:00,261.3,261.58,261.3,261.57,7242.0,256.0032,256.2775,256.0032,256.2677,7242.0
2024-08-02 13:55:00,261.52,261.83,261.47,261.82,8591.0,256.2187,256.5225,256.1697,256.5127,8591.0
2024-08-02 14:00:00,261.73,261.77,261.36,261.48,4761.0,256.4245,256.4637,256.062,256.1795,4761.0
2024-08-02 14:05:00,261.61,261.82,261.61,261.64,3535.0,256.3069,256.5127,256.3069,256.3363,3535.0
2024-08-02 14:10:00,261.69,262.08,261.68,262.08,2813.0,256.3853,256.7674,256.3755,256.7674,2813.0
2024-08-02 14:15:00,262.0,262.38,262.0,262.34,1594.0,256.689,257.0613,256.689,257.0221,1594.0
2024-08-02 14:20:00,262.34,262.53,262.29,262.45,7369.0,257.0221,257.2083,256.9731,257.1299,7369.0
2024-08-02 14:25:00,262.56,262.72,262.54,262.72,2448.0,257.2377,257.3944,257.2181,257.3944,2448.0
2024-08-02 14:30:00,262.7,262.97,262.68,262.9,5747.0,257.3748,257.6393,257.3552,257.5708,5747.0
2024-08-02 14:35:00,262.75,262.75,262.54,262.62,3016.0,257.4238,257.4238,257.2181,257.2964,3016.0
2024-08-02 14:40:00,262.62,262.65,262.44,262.62,5153.0,257.2964,257.3258,257.1201,257.2964,5153.0
2024-08-02 14:45:00,262.54,262.85,262.5,262.69,4717.0,257.2181,257.5218,257.1789,257.365,4717.0
2024-08-02 14:50:00,262.69,262.74,262.62,262.68,3596.0,257.365,257.414,257.2964,257.3552,3596.0
2024-08-02 14:55:00,262.75,262.85,262.64,262.85,4831.0,257.4238,257.5218,257.316,257.5218,4831.0
2024-08-02 15:00:00,262.8,262.92,262.72,262.8,6657.0,257.4728,257.5904,257.3944,257.4728,6657.0
2024-08-02 15:05:00,262.8,263.1,262.69,262.91,14340.0,257.4728,257.7667,257.365,257.5806,14340.0
2024-08-02 15:10:00,262.87,263.13,262.86,263.12,8285.0,257.5414,257.7961,257.5316,257.7863,8285.0
2024-08-02 15:15:00,263.14,263.21,262.93,263.21,5763.0,257.8059,257.8745,257.6002,257.8745,5763.0
2024-08-02 15:20:00,263.23,263.3,262.99,263.12,14151.0,257.8941,257.9627,257.6589,257.7863,14151.0
2024-08-02 15:25:00,263.12,263.45,263.11,263.36,9960.0,257.7863,258.1096,257.7765,258.0214,9960.0
2024-08-02 15:30:00,263.3,263.55,263.21,263.35,11280.0,257.9627,258.2076,257.8745,258.0116,11280.0
2024-08-02 15:35:00,263.26,263.41,263.02,263.02,5471.0,257.9235,258.0704,257.6883,257.6883,5471.0
2024-08-02 15:40:00,262.96,263.12,262.91,263.12,7036.0,257.6295,257.7863,257.5806,257.7863,7036.0
2024-08-02 15:45:00,263.13,263.37,263.03,263.18,14048.0,257.7961,258.0312,257.6981,257.8451,14048.0
2024-08-02 15:50:00,263.19,263.46,262.98,263.42,50272.0,257.8549,258.1194,257.6491,258.0802,50272.0
2024-08-02 15:55:00,263.34,263.95,263.34,263.5,74168.0,258.0018,258.5995,258.0018,258.1586,74168.0
2024-08-05 09:30:00,267.45,268.48,263.84,265.22,106316.0,262.0285,263.0377,258.4917,259.8437,106316.0
2024-08-05 09:35:00,264.9,265.24,262.32,262.55,35904.0,259.5302,259.8633,257.0025,257.2279,35904.0
2024-08-05 09:40:00,262.53,263.2,260.7,260.92,30396.0,257.2083,257.8647,255.4154,255.6309,30396.0
2024-08-05 09:45:00,261.11,261.11,259.4,259.76,8753.0,255.817,255.817,254.1417,254.4944,8753.0
2024-08-05 09:50:00,259.76,261.04,259.76,259.95,12253.0,254.4944,255.7485,254.4944,254.6806,12253.0
2024-08-05 09:55:00,260.11,260.65,259.68,259.75,13012.0,254.8373,255.3664,254.416,254.4846,13012.0
2024-08-05 10:00:00,260.22,262.47,260.21,262.42,12333.0,254.9451,257.1495,254.9353,257.1005,12333.0
2024-08-05 10:05:00,262.42,262.55,261.67,262.06,13087.0,257.1005,257.2279,256.3657,256.7478,13087.0
2024-08-05 10:10:00,262.04,262.68,261.62,262.26,19300.0,256.7282,257.3552,256.3167,256.9437,19300.0
2024-08-05 10:15:00,262.35,262.9,262.04,262.41,9420.0,257.0319,257.5708,256.7282,257.0907,9420.0
2024-08-05 10:20:00,262.29,262.5,261.8,261.84,9214.0,256.9731,257.1789,256.4931,256.5322,9214.0
2024-08-05 10:25:00,262.14,262.6,261.85,261.85,6765.0,256.8262,257.2768,256.542,256.542,6765.0
2024-08-05 10:30:00,261.88,261.89,261.22,261.86,9034.0,256.5714,256.5812,255.9248,256.5518,9034.0
2024-08-05 10:35:00,261.87,262.18,261.33,261.5,13864.0,256.5616,256.8654,256.0326,256.1991,13864.0
2024-08-05 10:40:00,261.56,261.56,260.94,261.18,8208.0,256.2579,256.2579,255.6505,255.8856,8208.0
2024-08-05 10:45:00,261.34,261.35,260.6,260.66,31155.0,256.0424,256.0522,255.3174,255.3762,31155.0
2024-08-05 10:50:00,260.74,261.87,260.58,261.87,20823.0,255.4545,256.5616,255.2978,256.5616,20823.0
2024-08-05 10:55:00,261.96,262.22,260.92,260.92,10167.0,256.6498,256.9045,255.6309,255.6309,10167.0
2024-08-05 11:00:00,260.88,261.1,260.48,260.86,18496.0,255.5917,255.8072,255.1998,255.5721,18496.0
2024-08-05 11:05:00,260.99,261.38,260.69,261.17,39989.0,255.6995,256.0816,255.4056,255.8758,39989.0
2024-08-05 11:10:00,261.16,261.33,260.77,261.1,27367.0,255.866,256.0326,255.4839,255.8072,27367.0
2024-08-05 11:15:00,260.94,261.02,260.36,260.39,6304.0,255.6505,255.7289,255.0823,255.1116,6304.0
2024-08-05 11:20:00,260.24,260.29,259.59,259.78,11601.0,254.9647,255.0137,254.3279,254.514,11601.0
2024-08-05 11:25:00,259.85,260.15,259.7,259.99,13800.0,254.5826,254.8765,254.4356,254.7198,13800.0
2024-08-05 11:30:00,259.89,260.12,259.53,259.91,12285.0,254.6218,254.8471,254.2691,254.6414,12285.0
2024-08-05 11:35:00,259.92,260.13,259.49,259.81,9479.0,254.6512,254.8569,254.2299,254.5434,9479.0
2024-08-05 11:40:00,259.69,259.69,259.16,259.16,3984.0,254.4258,254.4258,253.9066,253.9066,3984.0
2024-08-05 11:45:00,259.19,259.65,259.12,259.43,5935.0,253.936,254.3866,253.8674,254.1711,5935.0
2024-08-05 11:50:00,259.34,260.51,259.28,260.25,8644.0,254.0829,255.2292,254.0241,254.9745,8644.0
2024-08-05 11:55:00,260.17,260.76,260.12,260.56,7281.0,254.8961,255.4741,254.8471,255.2782,7281.0
2024-08-05 12:00:00,260.57,260.63,259.98,260.18,8392.0,255.288,255.3468,254.71,254.9059,8392.0
2024-08-05 12:05:00,260.25,260.42,259.78,260.04,8283.0,254.9745,255.141,254.514,254.7687,8283.0
2024-08-05 12:10:00,260.13,260.13,259.85,259.88,3967.0,254.8569,254.8569,254.5826,254.612,3967.0
2024-08-05 12:15:00,259.88,260.25,259.7,260.02,9463.0,254.612,254.9745,254.4356,254.7491,9463.0
2024-08-05 12:20:00,260.01,260.35,260.01,260.25,5440.0,254.7393,255.0725,254.7393,254.9745,5440.0
2024-08-05 12:25:00,260.16,260.47,260.15,260.23,7870.0,254.8863,255.19,254.8765,254.9549,7870.0
2024-08-05 12:30:00,260.21,260.23,259.73,259.82,4438.0,254.9353,254.9549,254.465,254.5532,4438.0
2024-08-05 12:35:00,259.79,259.95,259.56,259.72,6429.0,254.5238,254.6806,254.2985,254.4552,6429.0
2024-08-05 12:40:00,259.61,259.82,259.18,259.18,4081.0,254.3475,254.5532,253.9262,253.9262,4081.0
2024-08-05 12:45:00,259.17,259.31,258.92,259.22,7930.0,253.9164,254.0535,253.6714,253.9654,7930.0
2024-08-05 12:50:00,259.21,259.21,258.76,259.08,5730.0,253.9556,253.9556,253.5147,253.8282,5730.0
2024-08-05 12:55:00,258.93,258.96,258.72,258.88,3864.0,253.6812,253.7106,253.4755,253.6323,3864.0
2024-08-05 13:00:00,258.79,258.83,258.4,258.43,12123.0,253.5441,253.5833,253.162,253.1914,12123.0
2024-08-05 13:05:00,258.41,258.44,258.13,258.15,8730.0,253.1718,253.2012,252.8975,252.917,8730.0
2024-08-05 13:10:00,258.19,258.25,257.82,257.84,5158.0,252.9562,253.015,252.5937,252.6133,5158.0
2024-08-05 13:15:00,257.94,258.06,257.74,258.03,3987.0,252.7113,252.8289,252.5154,252.7995,3987.0
2024-08-05 13:20:00,258.06,258.87,257.97,258.85,7646.0,252.8289,253.6225,252.7407,253.6029,7646.0
2024-08-05 13:25:00,258.86,259.02,258.63,258.66,7047.0,253.6127,253.7694,253.3873,253.4167,7047.0
2024-08-05 13:30:00,258.66,258.95,258.65,258.85,3952.0,253.4167,253.7008,253.4069,253.6029,3952.0
2024-08-05 13:35:00,258.78,258.87,258.37,258.39,7638.0,253.5343,253.6225,253.1326,253.1522,7638.0
2024-08-05 13:40:00,258.41,258.56,257.97,257.97,4507.0,253.1718,253.3187,252.7407,252.7407,4507.0
2024-08-05 13:45:00,257.96,258.21,257.96,258.01,3400.0,252.7309,252.9758,252.7309,252.7799,3400.0
2024-08-05 13:50:00,257.93,258.02,257.67,257.67,2797.0,252.7015,252.7897,252.4468,252.4468,2797.0
2024-08-05 13:55:00,257.76,257.76,257.45,257.6,2685.0,252.535,252.535,252.2312,252.3782,2685.0
2024-08-05 14:00:00,257.68,257.68,257.23,257.25,3340.0,252.4566,252.4566,252.0157,252.0353,3340.0
2024-08-05 14:05:00,257.25,257.66,257.22,257.55,8025.0,252.0353,252.437,252.0059,252.3292,8025.0
2024-08-05 14:10:00,257.52,257.65,257.45,257.45,3772.0,252.2998,252.4272,252.2312,252.2312,3772.0
2024-08-05 14:15:00,257.51,257.84,257.48,257.84,4086.0,252.29,252.6133,252.2606,252.6133,4086.0
2024-08-05 14:20:00,257.8,258.08,257.8,258.07,3453.0,252.5741,252.8485,252.5741,252.8387,3453.0
2024-08-05 14:25:00,258.0,258.23,257.93,258.07,2910.0,252.7701,252.9954,252.7015,252.8387,2910.0
2024-08-05 14:30:00,257.98,257.98,257.57,257.68,3190.0,252.7505,252.7505,252.3488,252.4566,3190.0
2024-08-05 14:35:00,257.68,258.11,257.62,257.76,6938.0,252.4566,252.8779,252.3978,252.535,6938.0
2024-08-05 14:40:00,257.73,257.84,257.42,257.48,4268.0,252.5056,252.6133,252.2018,252.2606,4268.0
2024-08-05 14:45:00,257.59,258.07,257.5,257.9,6176.0,252.3684,252.8387,252.2802,252.6721,6176.0
2024-08-05 14:50:00,258.09,258.45,257.95,257.95,11448.0,252.8583,253.211,252.7211,252.7211,11448.0
2024-08-05 14:55:00,258.13,258.14,257.85,257.92,5126.0,252.8975,252.9073,252.6231,252.6917,5126.0
2024-08-05 15:00:00,257.9,258.21,257.77,258.12,3735.0,252.6721,252.9758,252.5448,252.8877,3735.0
2024-08-05 15:05:00,258.18,258.18,257.77,257.77,4895.0,252.9464,252.9464,252.5448,252.5448,4895.0
2024-08-05 15:10:00,257.75,257.9,257.6,257.67,11835.0,252.5252,252.6721,252.3782,252.4468,11835.0
2024-08-05 15:15:00,257.62,257.79,257.47,257.67,11565.0,252.3978,252.5643,252.2508,252.4468,11565.0
2024-08-05 15:20:00,257.8,257.93,257.54,257.66,8210.0,252.5741,252.7015,252.3194,252.437,8210.0
2024-08-05 15:25:00,257.66,257.67,257.42,257.48,11596.0,252.437,252.4468,252.2018,252.2606,11596.0
2024-08-05 15:30:00,257.59,257.59,257.2,257.32,17007.0,252.3684,252.3684,251.9863,252.1039,17007.0
2024-08-05 15:35:00,257.36,257.43,257.21,257.21,16210.0,252.1431,252.2116,251.9961,251.9961,16210.0
2024-08-05 15:40:00,257.23,257.3,257.04,257.15,24655.0,252.0157,252.0843,251.8295,251.9373,24655.0
2024-08-05 15:45:00,257.15,257.2,256.71,256.81,19177.0,251.9373,251.9863,251.5062,251.6042,19177.0
2024-08-05 15:50:00,256.71,257.73,256.62,257.61,55958.0,251.5062,252.5056,251.4181,252.388,55958.0
2024-08-05 15:55:00,257.71,258.41,257.58,258.14,94564.0,252.486,253.1718,252.3586,252.9073,94564.0
2024-08-06 09:30:00,257.58,259.4,256.47,259.19,30723.0,252.3586,254.1417,251.2711,253.936,30723.0
2024-08-06 09:35:00,259.58,260.22,259.36,259.99,5575.0,254.3181,254.9451,254.1025,254.7198,5575.0
2024-08-06 09:40:00,260.08,261.24,260.08,261.03,3818.0,254.8079,255.9444,254.8079,255.7387,3818.0
2024-08-06 09:45:00,261.11,261.87,260.94,261.63,6792.0,255.817,256.5616,255.6505,256.3265,6792.0
2024-08-06 09:50:00,261.48,262.25,261.31,261.85,10745.0,256.1795,256.9339,256.013,256.542,10745.0
2024-08-06 09:55:00,261.83,262.36,261.45,262.28,7355.0,256.5225,257.0417,256.1502,256.9633,7355.0
2024-08-06 10:00:00,262.08,262.75,262.08,262.31,4401.0,256.7674,257.4238,256.7674,256.9927,4401.0
2024-08-06 10:05:00,262.34,262.99,262.0,262.51,14720.0,257.0221,257.6589,256.689,257.1887,14720.0
2024-08-06 10:10:00,262.5,262.58,261.84,262.32,26866.0,257.1789,257.2572,256.5322,257.0025,26866.0
2024-08-06 10:15:00,262.51,262.87,262.11,262.15,11408.0,257.1887,257.5414,256.7968,256.836,11408.0
2024-08-06 10:20:00,262.5,262.67,262.05,262.22,9976.0,257.1789,257.3454,256.738,256.9045,9976.0
2024-08-06 10:25:00,262.32,262.95,262.12,262.16,26073.0,257.0025,257.6197,256.8066,256.8458,26073.0
2024-08-06 10:30:00,262.33,262.37,261.4,261.68,17448.0,257.0123,257.0515,256.1012,256.3755,17448.0
2024-08-06 10:35:00,261.87,262.32,261.7,261.79,7310.0,256.5616,257.0025,256.3951,256.4833,7310.0
2024-08-06 10:40:00,261.8,261.95,261.43,261.66,18744.0,256.4931,256.64,256.1306,256.3559,18744.0
2024-08-06 10:45:00,261.62,262.11,261.46,261.84,3218.0,256.3167,256.7968,256.16,256.5322,3218.0
2024-08-06 10:50:00,261.83,262.18,261.55,261.73,2540.0,256.5225,256.8654,256.2481,256.4245,2540.0
2024-08-06 10:55:00,261.95,261.95,261.47,261.8,5895.0,256.64,256.64,256.1697,256.4931,5895.0
2024-08-06 11:00:00,261.8,262.11,261.67,262.09,3703.0,256.4931,256.7968,256.3657,256.7772,3703.0
2024-08-06 11:05:00,262.08,262.16,261.78,261.78,3447.0,256.7674,256.8458,256.4735,256.4735,3447.0
2024-08-06 11:10:00,261.68,261.74,261.38,261.65,4274.0,256.3755,256.4343,256.0816,256.3461,4274.0
2024-08-06 11:15:00,261.75,261.75,261.22,261.22,3272.0,256.4441,256.4441,255.9248,255.9248,3272.0
2024-08-06 11:20:00,261.21,261.23,260.8,260.8,8728.0,255.915,255.9346,255.5133,255.5133,8728.0
2024-08-06 11:25:00,260.61,260.93,260.61,260.86,16078.0,255.3272,255.6407,255.3272,255.5721,16078.0
2024-08-06 11:30:00,260.76,261.0,260.57,260.83,20624.0,255.4741,255.7093,255.288,255.5427,20624.0
2024-08-06 11:35:00,260.83,261.44,260.83,261.3,2341.0,255.5427,256.1404,255.5427,256.0032,2341.0
2024-08-06 11:40:00,261.26,261.64,261.26,261.46,2203.0,255.964,256.3363,255.964,256.16,2203.0
2024-08-06 11:45:00,261.6,261.93,261.6,261.74,13573.0,256.2971,256.6204,256.2971,256.4343,13573.0
2024-08-06 11:50:00,261.85,262.2,261.85,262.18,3644.0,256.542,256.885,256.542,256.8654,3644.0
2024-08-06 11:55:00,262.18,262.25,261.7,261.74,4592.0,256.8654,256.9339,256.3951,256.4343,4592.0
2024-08-06 12:00:00,261.9,262.11,261.77,262.07,1958.0,256.591,256.7968,256.4637,256.7576,1958.0
2024-08-06 12:05:00,262.07,262.35,261.92,262.06,9372.0,256.7576,257.0319,256.6106,256.7478,9372.0
2024-08-06 12:10:00,262.07,262.18,261.71,262.02,5595.0,256.7576,256.8654,256.4049,256.7086,5595.0
2024-08-06 12:15:00,261.96,262.21,261.95,262.13,4461.0,256.6498,256.8947,256.64,256.8164,4461.0
2024-08-06 12:20:00,262.13,262.14,261.69,261.8,4396.0,256.8164,256.8262,256.3853,256.4931,4396.0
2024-08-06 12:25:00,261.76,261.79,261.5,261.6,4132.0,256.4539,256.4833,256.1991,256.2971,4132.0
2024-08-06 12:30:00,261.52,261.97,261.52,261.78,2978.0,256.2187,256.6596,256.2187,256.4735,2978.0
2024-08-06 12:35:00,261.85,262.08,261.71,261.79,1940.0,256.542,256.7674,256.4049,256.4833,1940.0
2024-08-06 12:40:00,261.8,261.8,261.59,261.65,2053.0,256.4931,256.4931,256.2873,256.3461,2053.0
2024-08-06 12:45:00,261.7,261.87,261.36,261.36,3301.0,256.3951,256.5616,256.062,256.062,3301.0
2024-08-06 12:50:00,261.38,261.86,261.38,261.72,2151.0,256.0816,256.5518,256.0816,256.4147,2151.0
2024-08-06 12:55:00,261.72,261.74,261.49,261.52,2927.0,256.4147,256.4343,256.1893,256.2187,2927.0
2024-08-06 13:00:00,261.54,261.91,261.54,261.83,2345.0,256.2383,256.6008,256.2383,256.5225,2345.0
2024-08-06 13:05:00,261.88,261.88,261.48,261.66,2710.0,256.5714,256.5714,256.1795,256.3559,2710.0
2024-08-06 13:10:00,261.82,261.94,261.7,261.81,1688.0,256.5127,256.6302,256.3951,256.5029,1688.0
2024-08-06 13:15:00,261.92,262.17,261.68,261.68,4160.0,256.6106,256.8556,256.3755,256.3755,4160.0
2024-08-06 13:20:00,261.79,261.94,261.71,261.84,2818.0,256.4833,256.6302,256.4049,256.5322,2818.0
2024-08-06 13:25:00,261.76,261.83,261.59,261.71,3497.0,256.4539,256.5225,256.2873,256.4049,3497.0
2024-08-06 13:30:00,261.82,261.88,261.63,261.65,1840.0,256.5127,256.5714,256.3265,256.3461,1840.0
2024-08-06 13:35:00,261.72,261.87,261.68,261.74,2090.0,256.4147,256.5616,256.3755,256.4343,2090.0
2024-08-06 13:40:00,261.85,261.85,261.74,261.85,600.0,256.542,256.542,256.4343,256.542,600.0
2024-08-06 13:45:00,261.84,261.93,261.73,261.75,3086.0,256.5322,256.6204,256.4245,256.4441,3086.0
2024-08-06 13:50:00,261.9,262.18,261.84,262.03,2519.0,256.591,256.8654,256.5322,256.7184,2519.0
2024-08-06 13:55:00,262.08,262.21,262.04,262.06,2749.0,256.7674,256.8947,256.7282,256.7478,2749.0
2024-08-06 14:00:00,262.06,262.06,261.88,261.88,2497.0,256.7478,256.7478,256.5714,256.5714,2497.0
2024-08-06 14:05:00,261.85,261.89,261.73,261.75,2025.0,256.542,256.5812,256.4245,256.4441,2025.0
2024-08-06 14:10:00,261.89,261.91,261.52,261.52,2840.0,256.5812,256.6008,256.2187,256.2187,2840.0
2024-08-06 14:15:00,261.65,261.93,261.64,261.81,4225.0,256.3461,256.6204,256.3363,256.5029,4225.0
2024-08-06 14:20:00,261.98,262.09,261.88,262.09,2273.0,256.6694,256.7772,256.5714,256.7772,2273.0
2024-08-06 14:25:00,261.94,261.94,261.83,261.88,1600.0,256.6302,256.6302,256.5225,256.5714,1600.0
2024-08-06 14:30:00,262.03,262.03,261.87,261.89,3426.0,256.7184,256.7184,256.5616,256.5812,3426.0
2024-08-06 14:35:00,261.91,262.19,261.9,262.17,2060.0,256.6008,256.8752,256.591,256.8556,2060.0
2024-08-06 14:40:00,262.2,262.27,262.11,262.23,2619.0,256.885,256.9535,256.7968,256.9143,2619.0
2024-08-06 14:45:00,262.24,262.27,262.12,262.12,1685.0,256.9241,256.9535,256.8066,256.8066,1685.0
2024-08-06 14:50:00,262.33,262.38,262.15,262.31,3845.0,257.0123,257.0613,256.836,256.9927,3845.0
2024-08-06 14:55:00,262.31,262.39,261.79,261.79,3675.0,256.9927,257.0711,256.4833,256.4833,3675.0
2024-08-06 15:00:00,261.76,261.78,260.98,260.98,6543.0,256.4539,256.4735,255.6897,255.6897,6543.0
2024-08-06 15:05:00,261.09,261.2,260.69,260.81,3511.0,255.7975,255.9052,255.4056,255.5231,3511.0
2024-08-06 15:10:00,260.87,261.03,260.68,261.01,9267.0,255.5819,255.7387,255.3958,255.7191,9267.0
2024-08-06 15:15:00,260.91,260.91,260.35,260.35,3931.0,255.6211,255.6211,255.0725,255.0725,3931.0
2024-08-06 15:20:00,260.32,260.8,260.16,260.75,6960.0,255.0431,255.5133,254.8863,255.4643,6960.0
2024-08-06 15:25:00,260.83,261.22,260.83,260.96,8377.0,255.5427,255.9248,255.5427,255.6701,8377.0
2024-08-06 15:30:00,260.75,261.19,260.71,261.04,7336.0,255.4643,255.8954,255.4252,255.7485,7336.0
2024-08-06 15:35:00,260.94,261.19,260.9,260.97,8342.0,255.6505,255.8954,255.6113,255.6799,8342.0
2024-08-06 15:40:00,260.98,260.98,260.46,260.46,8379.0,255.6897,255.6897,255.1802,255.1802,8379.0
2024-08-06 15:45:00,260.53,260.55,260.03,260.19,11553.0,255.2488,255.2684,254.7589,254.9157,11553.0
2024-08-06 15:50:00,260.06,260.47,259.91,260.16,45697.0,254.7883,255.19,254.6414,254.8863,45697.0
2024-08-06 15:55:00,260.2,260.5,259.44,259.45,119367.0,254.9255,255.2194,254.1809,254.1907,119367.0
2024-08-07 09:30:00,259.33,261.87,259.33,261.87,33179.0,254.0731,256.5616,254.0731,256.5616,33179.0
2024-08-07 09:35:00,261.38,262.15,261.3,261.71,9906.0,256.0816,256.836,256.0032,256.4049,9906.0
2024-08-07 09:40:00,261.69,262.33,261.59,261.91,11816.0,256.3853,257.0123,256.2873,256.6008,11816.0
2024-08-07 09:45:00,262.04,262.46,261.09,261.22,15766.0,256.7282,257.1397,255.7975,255.9248,15766.0
2024-08-07 09:50:00,261.25,262.4,261.19,262.39,7785.0,255.9542,257.0809,255.8954,257.0711,7785.0
2024-08-07 09:55:00,262.44,263.04,262.42,262.94,9011.0,257.1201,257.7079,257.1005,257.61,9011.0
2024-08-07 10:00:00,262.98,263.27,262.86,262.92,5723.0,257.6491,257.9333,257.5316,257.5904,5723.0
2024-08-07 10:05:00,262.76,264.12,262.36,263.91,14966.0,257.4336,258.766,257.0417,258.5603,14966.0
2024-08-07 10:10:00,263.83,264.99,263.8,264.77,18965.0,258.4819,259.6184,258.4525,259.4029,18965.0
2024-08-07 10:15:00,264.67,265.21,263.75,263.99,19691.0,259.3049,259.8339,258.4035,258.6387,19691.0
2024-08-07 10:20:00,264.1,264.79,263.9,264.02,13825.0,258.7464,259.4224,258.5505,258.6681,13825.0
2024-08-07 10:25:00,264.08,264.08,263.51,263.58,6931.0,258.7268,258.7268,258.1684,258.237,6931.0
2024-08-07 10:30:00,263.97,264.17,263.56,263.65,6473.0,258.6191,258.815,258.2174,258.3056,6473.0
2024-08-07 10:35:00,263.68,264.27,263.5,264.19,7052.0,258.335,258.913,258.1586,258.8346,7052.0
2024-08-07 10:40:00,264.18,264.23,263.97,264.22,8273.0,258.8248,258.8738,258.6191,258.864,8273.0
2024-08-07 10:45:00,264.33,264.33,263.97,264.05,6400.0,258.9718,258.9718,258.6191,258.6975,6400.0
2024-08-07 10:50:00,264.1,264.33,264.03,264.15,6414.0,258.7464,258.9718,258.6779,258.7954,6414.0
2024-08-07 10:55:00,264.06,264.37,264.06,264.36,10103.0,258.7072,259.011,258.7072,259.0012,10103.0
2024-08-07 11:00:00,264.37,264.43,263.96,264.11,10488.0,259.011,259.0697,258.6093,258.7562,10488.0
2024-08-07 11:05:00,264.14,264.37,263.98,264.15,12018.0,258.7856,259.011,258.6289,258.7954,12018.0
2024-08-07 11:10:00,264.44,264.44,263.95,263.99,8147.0,259.0795,259.0795,258.5995,258.6387,8147.0
2024-08-07 11:15:00,264.12,264.4,263.89,263.9,4675.0,258.766,259.0404,258.5407,258.5505,4675.0
2024-08-07 11:20:00,263.94,264.14,263.64,264.08,28377.0,258.5897,258.7856,258.2958,258.7268,28377.0
2024-08-07 11:25:00,264.07,264.7,263.97,264.38,16143.0,258.717,259.3343,258.6191,259.0208,16143.0
2024-08-07 11:30:00,264.18,264.4,264.03,264.16,3931.0,258.8248,259.0404,258.6779,258.8052,3931.0
2024-08-07 11:35:00,264.2,264.38,264.19,264.28,2163.0,258.8444,259.0208,258.8346,258.9228,2163.0
2024-08-07 11:40:00,264.2,264.21,263.71,263.86,3321.0,258.8444,258.8542,258.3643,258.5113,3321.0
2024-08-07 11:45:00,263.86,263.9,263.49,263.66,17900.0,258.5113,258.5505,258.1488,258.3154,17900.0
2024-08-07 11:50:00,263.64,263.71,263.46,263.51,16247.0,258.2958,258.3643,258.1194,258.1684,16247.0
2024-08-07 11:55:00,263.55,263.62,263.44,263.44,1382.0,258.2076,258.2762,258.0998,258.0998,1382.0
2024-08-07 12:00:00,263.49,263.74,263.24,263.25,22551.0,258.1488,258.3937,257.9039,257.9137,22551.0
2024-08-07 12:05:00,263.13,263.52,263.13,263.45,43313.0,257.7961,258.1782,257.7961,258.1096,43313.0
2024-08-07 12:10:00,263.35,264.11,263.35,264.11,15332.0,258.0116,258.7562,258.0116,258.7562,15332.0
2024-08-07 12:15:00,264.01,264.03,263.77,263.88,8553.0,258.6583,258.6779,258.4231,258.5309,8553.0
2024-08-07 12:20:00,263.85,264.12,263.71,263.96,10022.0,258.5015,258.766,258.3643,258.6093,10022.0
2024-08-07 12:25:00,264.13,264.13,263.85,264.05,1230.0,258.7758,258.7758,258.5015,258.6975,1230.0
2024-08-07 12:30:00,263.94,263.94,263.81,263.86,1075.0,258.5897,258.5897,258.4623,258.5113,1075.0
2024-08-07 12:35:00,263.73,263.8,263.65,263.65,2407.0,258.3839,258.4525,258.3056,258.3056,2407.0
2024-08-07 12:40:00,263.69,263.82,263.5,263.5,12870.0,258.3447,258.4721,258.1586,258.1586,12870.0
2024-08-07 12:45:00,263.56,263.56,263.18,263.21,20326.0,258.2174,258.2174,257.8451,257.8745,20326.0
2024-08-07 12:50:00,263.1,263.18,262.91,263.03,6560.0,257.7667,257.8451,257.5806,257.6981,6560.0
2024-08-07 12:55:00,262.81,262.89,262.73,262.85,4769.0,257.4826,257.561,257.4042,257.5218,4769.0
2024-08-07 13:00:00,262.8,262.8,262.39,262.41,1638.0,257.4728,257.4728,257.0711,257.0907,1638.0
2024-08-07 13:05:00,262.39,262.48,262.3,262.48,1101.0,257.0711,257.1593,256.9829,257.1593,1101.0
2024-08-07 13:10:00,262.44,262.44,262.05,262.19,2947.0,257.1201,257.1201,256.738,256.8752,2947.0
2024-08-07 13:15:00,262.09,262.18,261.7,261.71,8299.0,256.7772,256.8654,256.3951,256.4049,8299.0
2024-08-07 13:20:00,261.92,262.33,261.89,262.14,2963.0,256.6106,257.0123,256.5812,256.8262,2963.0
2024-08-07 13:25:00,262.34,262.47,261.65,261.73,8233.0,257.0221,257.1495,256.3461,256.4245,8233.0
2024-08-07 13:30:00,261.72,262.26,261.72,262.25,3723.0,256.4147,256.9437,256.4147,256.9339,3723.0
2024-08-07 13:35:00,262.41,262.41,262.13,262.13,4904.0,257.0907,257.0907,256.8164,256.8164,4904.0
2024-08-07 13:40:00,262.2,262.2,261.65,261.65,4564.0,256.885,256.885,256.3461,256.3461,4564.0
2024-08-07 13:45:00,261.65,261.65,260.94,260.94,7208.0,256.3461,256.3461,255.6505,255.6505,7208.0
2024-08-07 13:50:00,261.01,261.13,260.68,261.05,7851.0,255.7191,255.8366,255.3958,255.7583,7851.0
2024-08-07 13:55:00,260.94,260.99,260.78,260.78,6491.0,255.6505,255.6995,255.4937,255.4937,6491.0
2024-08-07 14:00:00,260.81,260.89,260.43,260.5,3602.0,255.5231,255.6015,255.1508,255.2194,3602.0
2024-08-07 14:05:00,260.5,260.55,260.25,260.41,4041.0,255.2194,255.2684,254.9745,255.1312,4041.0
2024-08-07 14:10:00,260.4,260.4,260.31,260.31,1874.0,255.1214,255.1214,255.0333,255.0333,1874.0
2024-08-07 14:15:00,260.23,260.51,260.02,260.51,5081.0,254.9549,255.2292,254.7491,255.2292,5081.0
2024-08-07 14:20:00,260.49,260.49,260.0,260.0,3377.0,255.2096,255.2096,254.7295,254.7295,3377.0
2024-08-07 14:25:00,259.93,260.26,259.93,260.26,3125.0,254.661,254.9843,254.661,254.9843,3125.0
2024-08-07 14:30:00,260.17,260.17,259.93,260.03,2918.0,254.8961,254.8961,254.661,254.7589,2918.0
2024-08-07 14:35:00,260.14,260.14,259.95,260.01,1547.0,254.8667,254.8667,254.6806,254.7393,1547.0
2024-08-07 14:40:00,260.03,260.28,259.92,260.0,3693.0,254.7589,255.0039,254.6512,254.7295,3693.0
2024-08-07 14:45:00,260.0,260.01,259.68,259.7,2205.0,254.7295,254.7393,254.416,254.4356,2205.0
2024-08-07 14:50:00,259.67,259.73,259.45,259.71,10055.0,254.4062,254.465,254.1907,254.4454,10055.0
2024-08-07 14:55:00,259.69,259.83,259.58,259.62,5454.0,254.4258,254.563,254.3181,254.3573,5454.0
2024-08-07 15:00:00,259.66,260.02,259.55,259.95,6322.0,254.3964,254.7491,254.2887,254.6806,6322.0
2024-08-07 15:05:00,259.89,260.19,259.82,260.1,16802.0,254.6218,254.9157,254.5532,254.8275,16802.0
2024-08-07 15:10:00,260.12,260.19,259.92,260.03,5141.0,254.8471,254.9157,254.6512,254.7589,5141.0
2024-08-07 15:15:00,260.08,260.32,260.0,260.23,5488.0,254.8079,255.0431,254.7295,254.9549,5488.0
2024-08-07 15:20:00,260.47,260.48,259.99,260.2,3568.0,255.19,255.1998,254.7198,254.9255,3568.0
2024-08-07 15:25:00,260.13,260.32,260.1,260.25,12620.0,254.8569,255.0431,254.8275,254.9745,12620.0
2024-08-07 15:30:00,260.25,260.46,260.17,260.36,11379.0,254.9745,255.1802,254.8961,255.0823,11379.0
2024-08-07 15:35:00,260.41,260.6,260.13,260.19,6005.0,255.1312,255.3174,254.8569,254.9157,6005.0
2024-08-07 15:40:00,260.19,260.2,259.77,259.81,7529.0,254.9157,254.9255,254.5042,254.5434,7529.0
2024-08-07 15:45:00,259.8,259.89,259.44,259.89,11996.0,254.5336,254.6218,254.1809,254.6218,11996.0
2024-08-07 15:50:00,259.76,259.88,258.83,259.0,16932.0,254.4944,254.612,253.5833,253.7498,16932.0
2024-08-07 15:55:00,259.25,259.35,258.66,258.91,71585.0,253.9948,254.0927,253.4167,253.6616,71585.0
2024-08-08 09:30:00,258.51,259.8,258.51,259.67,23614.0,253.2698,254.5336,253.2698,254.4062,23614.0
2024-08-08 09:35:00,259.92,260.13,259.79,260.04,1000.0,254.6512,254.8569,254.5238,254.7687,1000.0
2024-08-08 09:40:00,260.29,260.57,259.93,259.93,5102.0,255.0137,255.288,254.661,254.661,5102.0
2024-08-08 09:45:00,259.92,260.83,259.77,260.2,11000.0,254.6512,255.5427,254.5042,254.9255,11000.0
2024-08-08 09:50:00,260.41,261.5,260.4,261.5,2798.0,255.1312,256.1991,255.1214,256.1991,2798.0
2024-08-08 09:55:00,261.47,261.67,261.07,261.67,3164.0,256.1697,256.3657,255.7779,256.3657,3164.0
2024-08-08 10:00:00,261.68,262.25,261.68,262.16,2463.0,256.3755,256.9339,256.3755,256.8458,2463.0
2024-08-08 10:05:00,262.3,262.49,262.06,262.06,7408.0,256.9829,257.1691,256.7478,256.7478,7408.0
2024-08-08 10:10:00,262.16,262.62,262.05,262.37,3703.0,256.8458,257.2964,256.738,257.0515,3703.0
2024-08-08 10:15:00,262.2,262.31,262.04,262.19,2182.0,256.885,256.9927,256.7282,256.8752,2182.0
2024-08-08 10:20:00,262.36,262.71,262.2,262.22,6088.0,257.0417,257.3846,256.885,256.9045,6088.0
2024-08-08 10:25:00,262.44,262.76,262.29,262.63,3740.0,257.1201,257.4336,256.9731,257.3062,3740.0
2024-08-08 10:30:00,262.54,262.54,261.99,262.18,4374.0,257.2181,257.2181,256.6792,256.8654,4374.0
2024-08-08 10:35:00,262.18,262.26,261.95,261.98,3500.0,256.8654,256.9437,256.64,256.6694,3500.0
2024-08-08 10:40:00,261.98,262.1,261.58,261.76,6482.0,256.6694,256.787,256.2775,256.4539,6482.0
2024-08-08 10:45:00,261.89,262.39,261.89,262.3,1936.0,256.5812,257.0711,256.5812,256.9829,1936.0
2024-08-08 10:50:00,262.3,262.77,262.16,262.76,6137.0,256.9829,257.4434,256.8458,257.4336,6137.0
2024-08-08 10:55:00,262.81,262.94,262.75,262.8,3669.0,257.4826,257.61,257.4238,257.4728,3669.0
2024-08-08 11:00:00,262.85,262.98,262.7,262.96,4848.0,257.5218,257.6491,257.3748,257.6295,4848.0
2024-08-08 11:05:00,262.94,263.22,262.9,262.95,3001.0,257.61,257.8843,257.5708,257.6197,3001.0
2024-08-08 11:10:00,263.01,263.37,262.9,262.93,8074.0,257.6785,258.0312,257.5708,257.6002,8074.0
2024-08-08 11:15:00,262.96,263.02,262.66,262.76,4538.0,257.6295,257.6883,257.3356,257.4336,4538.0
2024-08-08 11:20:00,262.73,262.94,262.72,262.86,3406.0,257.4042,257.61,257.3944,257.5316,3406.0
2024-08-08 11:25:00,262.66,263.23,262.66,263.08,3155.0,257.3356,257.8941,257.3356,257.7471,3155.0
2024-08-08 11:30:00,263.07,263.1,262.55,262.71,7167.0,257.7373,257.7667,257.2279,257.3846,7167.0
2024-08-08 11:35:00,262.63,262.75,262.49,262.75,2472.0,257.3062,257.4238,257.1691,257.4238,2472.0
2024-08-08 11:40:00,262.78,262.86,262.26,262.42,1902.0,257.4532,257.5316,256.9437,257.1005,1902.0
2024-08-08 11:45:00,262.44,262.58,262.35,262.45,5449.0,257.1201,257.2572,257.0319,257.1299,5449.0
2024-08-08 11:50:00,262.37,262.54,262.37,262.49,1950.0,257.0515,257.2181,257.0515,257.1691,1950.0
2024-08-08 11:55:00,262.66,262.7,262.57,262.7,2003.0,257.3356,257.3748,257.2475,257.3748,2003.0
2024-08-08 12:00:00,262.56,262.69,262.53,262.63,1300.0,257.2377,257.365,257.2083,257.3062,1300.0
2024-08-08 12:05:00,262.75,262.85,262.48,262.54,1945.0,257.4238,257.5218,257.1593,257.2181,1945.0
2024-08-08 12:10:00,262.45,262.6,262.31,262.55,2556.0,257.1299,257.2768,256.9927,257.2279,2556.0
2024-08-08 12:15:00,262.58,262.58,262.36,262.54,600.0,257.2572,257.2572,257.0417,257.2181,600.0
2024-08-08 12:20:00,262.55,262.62,262.33,262.34,1403.0,257.2279,257.2964,257.0123,257.0221,1403.0
2024-08-08 12:25:00,262.39,262.55,262.37,262.41,1337.0,257.0711,257.2279,257.0515,257.0907,1337.0
2024-08-08 12:30:00,262.64,262.64,262.25,262.25,2340.0,257.316,257.316,256.9339,256.9339,2340.0
2024-08-08 12:35:00,262.22,262.22,261.81,261.81,3711.0,256.9045,256.9045,256.5029,256.5029,3711.0
2024-08-08 12:40:00,261.91,261.99,261.9,261.91,1300.0,256.6008,256.6792,256.591,256.6008,1300.0
2024-08-08 12:45:00,261.93,261.98,261.78,261.98,1670.0,256.6204,256.6694,256.4735,256.6694,1670.0
2024-08-08 12:50:00,262.0,262.05,261.89,262.05,1301.0,256.689,256.738,256.5812,256.738,1301.0
2024-08-08 12:55:00,261.96,261.98,261.78,261.86,3440.0,256.6498,256.6694,256.4735,256.5518,3440.0
2024-08-08 13:00:00,261.79,261.79,261.55,261.55,2506.0,256.4833,256.4833,256.2481,256.2481,2506.0
2024-08-08 13:05:00,261.62,261.95,261.62,261.95,2093.0,256.3167,256.64,256.3167,256.64,2093.0
2024-08-08 13:10:00,262.08,262.08,261.9,262.05,1516.0,256.7674,256.7674,256.591,256.738,1516.0
2024-08-08 13:15:00,261.96,262.21,261.96,262.21,2636.0,256.6498,256.8947,256.6498,256.8947,2636.0
2024-08-08 13:20:00,262.27,262.51,262.27,262.3,3032.0,256.9535,257.1887,256.9535,256.9829,3032.0
2024-08-08 13:25:00,262.36,262.8,262.36,262.8,2523.0,257.0417,257.4728,257.0417,257.4728,2523.0
2024-08-08 13:30:00,263.03,263.26,263.03,263.15,2915.0,257.6981,257.9235,257.6981,257.8157,2915.0
2024-08-08 13:35:00,263.22,263.23,262.83,263.02,6999.0,257.8843,257.8941,257.5022,257.6883,6999.0
2024-08-08 13:40:00,263.07,263.11,263.0,263.0,2365.0,257.7373,257.7765,257.6687,257.6687,2365.0
2024-08-08 13:45:00,262.99,263.04,262.81,262.81,2883.0,257.6589,257.7079,257.4826,257.4826,2883.0
2024-08-08 13:50:00,262.72,262.98,262.72,262.98,2005.0,257.3944,257.6491,257.3944,257.6491,2005.0
2024-08-08 13:55:00,262.93,262.96,262.93,262.96,1710.0,257.6002,257.6295,257.6002,257.6295,1710.0
2024-08-08 14:00:00,262.96,263.04,262.81,263.0,7393.0,257.6295,257.7079,257.4826,257.6687,7393.0
2024-08-08 14:05:00,263.05,263.16,262.98,263.07,3421.0,257.7177,257.8255,257.6491,257.7373,3421.0
2024-08-08 14:10:00,263.11,263.18,263.05,263.05,1303.0,257.7765,257.8451,257.7177,257.7177,1303.0
2024-08-08 14:15:00,263.03,263.04,262.93,263.01,1548.0,257.6981,257.7079,257.6002,257.6785,1548.0
2024-08-08 14:20:00,263.1,263.13,262.96,263.06,3485.0,257.7667,257.7961,257.6295,257.7275,3485.0
2024-08-08 14:25:00,263.08,263.08,262.87,262.91,2323.0,257.7471,257.7471,257.5414,257.5806,2323.0
2024-08-08 14:30:00,262.92,263.02,262.82,263.02,2711.0,257.5904,257.6883,257.4924,257.6883,2711.0
2024-08-08 14:35:00,263.03,263.03,262.58,262.58,2578.0,257.6981,257.6981,257.2572,257.2572,2578.0
2024-08-08 14:40:00,262.56,262.58,262.35,262.49,2433.0,257.2377,257.2572,257.0319,257.1691,2433.0
2024-08-08 14:45:00,262.48,262.78,262.4,262.78,2901.0,257.1593,257.4532,257.0809,257.4532,2901.0
2024-08-08 14:50:00,262.76,262.84,262.62,262.73,2857.0,257.4336,257.512,257.2964,257.4042,2857.0
2024-08-08 14:55:00,262.73,262.73,262.62,262.62,1324.0,257.4042,257.4042,257.2964,257.2964,1324.0
2024-08-08 15:00:00,262.55,262.73,262.55,262.58,3689.0,257.2279,257.4042,257.2279,257.2572,3689.0
2024-08-08 15:05:00,262.55,262.84,262.42,262.84,2423.0,257.2279,257.512,257.1005,257.512,2423.0
2024-08-08 15:10:00,262.81,262.92,262.72,262.72,2349.0,257.4826,257.5904,257.3944,257.3944,2349.0
2024-08-08 15:15:00,262.77,262.78,262.4,262.41,1756.0,257.4434,257.4532,257.0809,257.0907,1756.0
2024-08-08 15:20:00,262.42,262.44,262.14,262.22,4414.0,257.1005,257.1201,256.8262,256.9045,4414.0
2024-08-08 15:25:00,262.24,262.42,262.1,262.14,9173.0,256.9241,257.1005,256.787,256.8262,9173.0
2024-08-08 15:30:00,262.23,262.23,261.73,261.99,9206.0,256.9143,256.9143,256.4245,256.6792,9206.0
2024-08-08 15:35:00,261.99,262.03,261.73,261.81,12155.0,256.6792,256.7184,256.4245,256.5029,12155.0
2024-08-08 15:40:00,261.79,262.24,261.79,262.24,14267.0,256.4833,256.9241,256.4833,256.9241,14267.0
2024-08-08 15:45:00,262.38,262.62,262.2,262.55,7559.0,257.0613,257.2964,256.885,257.2279,7559.0
2024-08-08 15:50:00,262.56,262.87,262.01,262.82,21516.0,257.2377,257.5414,256.6988,257.4924,21516.0
2024-08-08 15:55:00,263.0,263.24,262.49,262.79,100925.0,257.6687,257.9039,257.1691,257.463,100925.0
2024-08-09 09:30:00,261.57,262.51,260.98,260.98,16339.0,256.2677,257.1887,255.6897,255.6897,16339.0
2024-08-09 09:35:00,261.43,261.43,260.45,260.45,1200.0,256.1306,256.1306,255.1704,255.1704,1200.0
2024-08-09 09:40:00,260.75,261.07,260.28,261.07,5144.0,255.4643,255.7779,255.0039,255.7779,5144.0
2024-08-09 09:45:00,260.98,261.4,260.9,261.11,4434.0,255.6897,256.1012,255.6113,255.817,4434.0
2024-08-09 09:50:00,260.92,261.13,260.28,260.94,9751.0,255.6309,255.8366,255.0039,255.6505,9751.0
2024-08-09 09:55:00,260.87,261.64,260.86,261.64,4094.0,255.5819,256.3363,255.5721,256.3363,4094.0
2024-08-09 10:00:00,261.55,261.98,261.37,261.65,4996.0,256.2481,256.6694,256.0718,256.3461,4996.0
2024-08-09 10:05:00,261.53,261.65,260.69,260.69,8812.0,256.2285,256.3461,255.4056,255.4056,8812.0
2024-08-09 10:10:00,260.73,260.73,260.3,260.3,4234.0,255.4448,255.4448,255.0235,255.0235,4234.0
2024-08-09 10:15:00,260.18,260.32,259.93,260.32,8264.0,254.9059,255.0431,254.661,255.0431,8264.0
2024-08-09 10:20:00,260.44,260.61,260.09,260.61,4816.0,255.1606,255.3272,254.8177,255.3272,4816.0
2024-08-09 10:25:00,260.68,260.77,260.31,260.77,2127.0,255.3958,255.4839,255.0333,255.4839,2127.0
2024-08-09 10:30:00,260.68,260.72,260.37,260.37,2443.0,255.3958,255.435,255.092,255.092,2443.0
2024-08-09 10:35:00,260.48,260.48,260.28,260.37,2398.0,255.1998,255.1998,255.0039,255.092,2398.0
2024-08-09 10:40:00,260.37,260.72,260.36,260.63,2537.0,255.092,255.435,255.0823,255.3468,2537.0
2024-08-09 10:45:00,260.57,260.57,260.33,260.4,1848.0,255.288,255.288,255.0529,255.1214,1848.0
2024-08-09 10:50:00,260.4,260.65,260.39,260.62,1600.0,255.1214,255.3664,255.1116,255.337,1600.0
2024-08-09 10:55:00,260.67,260.99,260.66,260.76,4288.0,255.386,255.6995,255.3762,255.4741,4288.0
2024-08-09 11:00:00,260.76,260.95,260.76,260.95,809.0,255.4741,255.6603,255.4741,255.6603,809.0
2024-08-09 11:05:00,260.96,261.15,260.86,261.15,2457.0,255.6701,255.8562,255.5721,255.8562,2457.0
2024-08-09 11:10:00,261.06,261.14,261.01,261.11,1103.0,255.7681,255.8464,255.7191,255.817,1103.0
2024-08-09 11:15:00,261.27,261.27,260.94,261.09,928.0,255.9738,255.9738,255.6505,255.7975,928.0
2024-08-09 11:20:00,261.0,261.16,260.92,261.15,1506.0,255.7093,255.866,255.6309,255.8562,1506.0
2024-08-09 11:25:00,261.22,261.22,261.03,261.09,1569.0,255.9248,255.9248,255.7387,255.7975,1569.0
2024-08-09 11:30:00,261.0,261.2,260.99,261.04,1024.0,255.7093,255.9052,255.6995,255.7485,1024.0
2024-08-09 11:35:00,261.09,261.21,260.99,260.99,2655.0,255.7975,255.915,255.6995,255.6995,2655.0
2024-08-09 11:40:00,261.16,261.16,260.95,260.95,1369.0,255.866,255.866,255.6603,255.6603,1369.0
2024-08-09 11:45:00,261.11,261.23,261.04,261.23,1788.0,255.817,255.9346,255.7485,255.9346,1788.0
2024-08-09 11:50:00,261.18,261.49,261.15,261.49,2617.0,255.8856,256.1893,255.8562,256.1893,2617.0
2024-08-09 11:55:00,261.47,261.47,261.0,261.0,2100.0,256.1697,256.1697,255.7093,255.7093,2100.0
2024-08-09 12:00:00,261.0,261.0,260.9,260.91,200.0,255.7093,255.7093,255.6113,255.6211,200.0
2024-08-09 12:05:00,261.03,261.13,261.03,261.05,2540.0,255.7387,255.8366,255.7387,255.7583,2540.0
2024-08-09 12:10:00,261.05,261.14,260.96,261.13,1955.0,255.7583,255.8464,255.6701,255.8366,1955.0
2024-08-09 12:15:00,261.19,261.25,260.98,260.98,2108.0,255.8954,255.9542,255.6897,255.6897,2108.0
2024-08-09 12:20:00,260.96,261.07,260.88,261.0,825.0,255.6701,255.7779,255.5917,255.7093,825.0
2024-08-09 12:25:00,261.04,261.37,261.03,261.23,3004.0,255.7485,256.0718,255.7387,255.9346,3004.0
2024-08-09 12:30:00,261.23,261.28,261.17,261.17,600.0,255.9346,255.9836,255.8758,255.8758,600.0
2024-08-09 12:35:00,261.27,261.32,261.15,261.15,2983.0,255.9738,256.0228,255.8562,255.8562,2983.0
2024-08-09 12:40:00,261.29,261.32,261.2,261.3,1200.0,255.9934,256.0228,255.9052,256.0032,1200.0
2024-08-09 12:45:00,261.24,261.35,261.18,261.24,1506.0,255.9444,256.0522,255.8856,255.9444,1506.0
2024-08-09 12:50:00,261.27,261.27,261.21,261.21,1000.0,255.9738,255.9738,255.915,255.915,1000.0
2024-08-09 12:55:00,261.2,261.32,261.12,261.26,2030.0,255.9052,256.0228,255.8268,255.964,2030.0
2024-08-09 13:00:00,261.33,261.46,261.32,261.34,2295.0,256.0326,256.16,256.0228,256.0424,2295.0
2024-08-09 13:05:00,261.31,261.37,261.26,261.37,1248.0,256.013,256.0718,255.964,256.0718,1248.0
2024-08-09 13:10:00,261.45,261.67,261.4,261.67,2392.0,256.1502,256.3657,256.1012,256.3657,2392.0
2024-08-09 13:15:00,261.67,262.0,261.67,261.9,2119.0,256.3657,256.689,256.3657,256.591,2119.0
2024-08-09 13:20:00,261.9,262.0,261.84,261.99,1400.0,256.591,256.689,256.5322,256.6792,1400.0
2024-08-09 13:25:00,261.89,262.13,261.89,262.13,1552.0,256.5812,256.8164,256.5812,256.8164,1552.0
2024-08-09 13:30:00,262.17,262.31,262.17,262.26,1879.0,256.8556,256.9927,256.8556,256.9437,1879.0
2024-08-09 13:35:00,262.28,262.33,262.15,262.25,12441.0,256.9633,257.0123,256.836,256.9339,12441.0
2024-08-09 13:40:00,262.17,262.24,261.94,262.04,3640.0,256.8556,256.9241,256.6302,256.7282,3640.0
2024-08-09 13:45:00,262.03,262.04,261.87,261.98,2236.0,256.7184,256.7282,256.5616,256.6694,2236.0
2024-08-09 13:50:00,261.86,261.86,261.67,261.67,1000.0,256.5518,256.5518,256.3657,256.3657,1000.0
2024-08-09 13:55:00,261.62,261.69,261.25,261.29,4503.0,256.3167,256.3853,255.9542,255.9934,4503.0
2024-08-09 14:00:00,261.38,261.61,261.29,261.46,2900.0,256.0816,256.3069,255.9934,256.16,2900.0
2024-08-09 14:05:00,261.46,261.6,261.38,261.53,1677.0,256.16,256.2971,256.0816,256.2285,1677.0
2024-08-09 14:10:00,261.64,261.64,261.44,261.52,2589.0,256.3363,256.3363,256.1404,256.2187,2589.0
2024-08-09 14:15:00,261.51,261.56,261.41,261.41,1620.0,256.2089,256.2579,256.111,256.111,1620.0
2024-08-09 14:20:00,261.5,261.54,261.28,261.28,2192.0,256.1991,256.2383,255.9836,255.9836,2192.0
2024-08-09 14:25:00,261.28,261.57,261.24,261.34,4130.0,255.9836,256.2677,255.9444,256.0424,4130.0
2024-08-09 14:30:00,261.44,261.54,261.24,261.24,3963.0,256.1404,256.2383,255.9444,255.9444,3963.0
2024-08-09 14:35:00,261.35,261.63,261.32,261.63,5040.0,256.0522,256.3265,256.0228,256.3265,5040.0
2024-08-09 14:40:00,261.6,261.83,261.54,261.74,1678.0,256.2971,256.5225,256.2383,256.4343,1678.0
2024-08-09 14:45:00,261.8,261.94,261.6,261.6,1675.0,256.4931,256.6302,256.2971,256.2971,1675.0
2024-08-09 14:50:00,261.63,261.63,261.44,261.51,1453.0,256.3265,256.3265,256.1404,256.2089,1453.0
2024-08-09 14:55:00,261.51,261.71,261.36,261.71,1800.0,256.2089,256.4049,256.062,256.4049,1800.0
2024-08-09 15:00:00,261.63,261.71,261.6,261.65,1600.0,256.3265,256.4049,256.2971,256.3461,1600.0
2024-08-09 15:05:00,261.62,261.8,261.6,261.68,2297.0,256.3167,256.4931,256.2971,256.3755,2297.0
2024-08-09 15:10:00,261.71,261.81,261.69,261.7,1625.0,256.4049,256.5029,256.3853,256.3951,1625.0
2024-08-09 15:15:00,261.78,262.13,261.77,262.13,3021.0,256.4735,256.8164,256.4637,256.8164,3021.0
2024-08-09 15:20:00,262.13,262.13,261.89,261.9,6557.0,256.8164,256.8164,256.5812,256.591,6557.0
2024-08-09 15:25:00,261.9,262.1,261.83,262.02,2768.0,256.591,256.787,256.5225,256.7086,2768.0
2024-08-09 15:30:00,262.06,262.19,261.88,262.04,2740.0,256.7478,256.8752,256.5714,256.7282,2740.0
2024-08-09 15:35:00,262.03,262.25,261.97,261.97,4918.0,256.7184,256.9339,256.6596,256.6596,4918.0
2024-08-09 15:40:00,261.97,262.13,261.58,261.69,4844.0,256.6596,256.8164,256.2775,256.3853,4844.0
2024-08-09 15:45:00,261.76,262.25,261.76,262.25,5197.0,256.4539,256.9339,256.4539,256.9339,5197.0
2024-08-09 15:50:00,262.25,262.27,261.51,261.58,12309.0,256.9339,256.9535,256.2089,256.2775,12309.0
2024-08-09 15:55:00,261.66,262.32,261.57,262.27,47767.0,256.3559,257.0025,256.2677,256.9535,47767.0
2024-08-12 09:30:00,260.98,261.74,260.39,261.26,43823.0,255.6897,256.4343,255.1116,255.964,43823.0
2024-08-12 09:35:00,260.93,261.21,259.85,259.85,4088.0,255.6407,255.915,254.5826,254.5826,4088.0
2024-08-12 09:40:00,260.29,260.89,259.59,260.84,4026.0,255.0137,255.6015,254.3279,255.5525,4026.0
2024-08-12 09:45:00,260.58,260.58,259.7,259.85,2530.0,255.2978,255.2978,254.4356,254.5826,2530.0
2024-08-12 09:50:00,260.09,260.11,259.47,259.58,8939.0,254.8177,254.8373,254.2103,254.3181,8939.0
2024-08-12 09:55:00,259.42,259.96,259.42,259.84,3526.0,254.1613,254.6904,254.1613,254.5728,3526.0
2024-08-12 10:00:00,259.77,260.25,259.53,259.95,9295.0,254.5042,254.9745,254.2691,254.6806,9295.0
2024-08-12 10:05:00,259.7,260.13,259.64,259.99,4614.0,254.4356,254.8569,254.3768,254.7198,4614.0
2024-08-12 10:10:00,260.02,260.45,260.02,260.07,3081.0,254.7491,255.1704,254.7491,254.7981,3081.0
2024-08-12 10:15:00,260.07,260.49,260.07,260.13,14136.0,254.7981,255.2096,254.7981,254.8569,14136.0
2024-08-12 10:20:00,260.01,260.29,259.97,260.21,5566.0,254.7393,255.0137,254.7002,254.9353,5566.0
2024-08-12 10:25:00,260.26,260.6,260.14,260.47,4363.0,254.9843,255.3174,254.8667,255.19,4363.0
2024-08-12 10:30:00,260.6,260.61,260.17,260.21,7201.0,255.3174,255.3272,254.8961,254.9353,7201.0
2024-08-12 10:35:00,260.4,260.53,260.32,260.4,4967.0,255.1214,255.2488,255.0431,255.1214,4967.0
2024-08-12 10:40:00,260.28,260.55,260.28,260.51,5977.0,255.0039,255.2684,255.0039,255.2292,5977.0
2024-08-12 10:45:00,260.51,260.54,260.18,260.46,6613.0,255.2292,255.2586,254.9059,255.1802,6613.0
2024-08-12 10:50:00,260.41,260.69,260.25,260.54,4891.0,255.1312,255.4056,254.9745,255.2586,4891.0
2024-08-12 10:55:00,260.66,261.07,260.65,261.03,7253.0,255.3762,255.7779,255.3664,255.7387,7253.0
2024-08-12 11:00:00,261.08,261.46,261.01,261.01,6584.0,255.7877,256.16,255.7191,255.7191,6584.0
2024-08-12 11:05:00,261.02,261.26,260.54,260.8,8465.0,255.7289,255.964,255.2586,255.5133,8465.0
2024-08-12 11:10:00,260.59,260.73,260.4,260.63,7244.0,255.3076,255.4448,255.1214,255.3468,7244.0
2024-08-12 11:15:00,260.65,260.69,260.49,260.53,5345.0,255.3664,255.4056,255.2096,255.2488,5345.0
2024-08-12 11:20:00,260.57,260.76,259.49,259.49,10335.0,255.288,255.4741,254.2299,254.2299,10335.0
2024-08-12 11:25:00,259.34,259.77,259.31,259.71,6068.0,254.0829,254.5042,254.0535,254.4454,6068.0
2024-08-12 11:30:00,259.73,259.89,259.59,259.89,2993.0,254.465,254.6218,254.3279,254.6218,2993.0
2024-08-12 11:35:00,259.92,259.92,259.63,259.73,3454.0,254.6512,254.6512,254.367,254.465,3454.0
2024-08-12 11:40:00,259.73,259.76,259.45,259.45,2164.0,254.465,254.4944,254.1907,254.1907,2164.0
2024-08-12 11:45:00,259.45,259.6,259.26,259.6,1552.0,254.1907,254.3377,254.0045,254.3377,1552.0
2024-08-12 11:50:00,259.61,259.91,259.47,259.91,3681.0,254.3475,254.6414,254.2103,254.6414,3681.0
2024-08-12 11:55:00,259.97,260.28,259.86,260.28,4589.0,254.7002,255.0039,254.5924,255.0039,4589.0
2024-08-12 12:00:00,260.4,260.55,260.24,260.24,2839.0,255.1214,255.2684,254.9647,254.9647,2839.0
2024-08-12 12:05:00,260.3,260.31,260.13,260.31,1793.0,255.0235,255.0333,254.8569,255.0333,1793.0
2024-08-12 12:10:00,260.32,260.39,260.13,260.22,2713.0,255.0431,255.1116,254.8569,254.9451,2713.0
2024-08-12 12:15:00,260.25,260.25,260.02,260.02,2051.0,254.9745,254.9745,254.7491,254.7491,2051.0
2024-08-12 12:20:00,260.02,260.23,260.01,260.22,5052.0,254.7491,254.9549,254.7393,254.9451,5052.0
2024-08-12 12:25:00,260.24,260.39,260.19,260.26,8351.0,254.9647,255.1116,254.9157,254.9843,8351.0
2024-08-12 12:30:00,260.25,260.33,259.94,259.94,3776.0,254.9745,255.0529,254.6708,254.6708,3776.0
2024-08-12 12:35:00,259.91,260.08,259.85,260.08,3038.0,254.6414,254.8079,254.5826,254.8079,3038.0
2024-08-12 12:40:00,260.11,260.13,259.98,260.04,1417.0,254.8373,254.8569,254.71,254.7687,1417.0
2024-08-12 12:45:00,260.1,260.24,260.1,260.11,2782.0,254.8275,254.9647,254.8275,254.8373,2782.0
2024-08-12 12:50:00,260.11,260.15,260.01,260.1,2779.0,254.8373,254.8765,254.7393,254.8275,2779.0
2024-08-12 12:55:00,260.06,260.1,259.75,259.77,4736.0,254.7883,254.8275,254.4846,254.5042,4736.0
2024-08-12 13:00:00,259.75,259.81,259.38,259.43,4015.0,254.4846,254.5434,254.1221,254.1711,4015.0
2024-08-12 13:05:00,259.44,259.73,259.25,259.33,4983.0,254.1809,254.465,253.9948,254.0731,4983.0
2024-08-12 13:10:00,259.33,259.49,259.31,259.49,4163.0,254.0731,254.2299,254.0535,254.2299,4163.0
2024-08-12 13:15:00,259.53,259.79,259.46,259.64,4326.0,254.2691,254.5238,254.2005,254.3768,4326.0
2024-08-12 13:20:00,259.74,259.93,259.69,259.74,4287.0,254.4748,254.661,254.4258,254.4748,4287.0
2024-08-12 13:25:00,259.72,259.72,259.46,259.57,4643.0,254.4552,254.4552,254.2005,254.3083,4643.0
2024-08-12 13:30:00,259.7,259.74,259.59,259.74,2809.0,254.4356,254.4748,254.3279,254.4748,2809.0
2024-08-12 13:35:00,259.75,259.75,259.6,259.6,4104.0,254.4846,254.4846,254.3377,254.3377,4104.0
2024-08-12 13:40:00,259.58,259.76,259.58,259.73,2974.0,254.3181,254.4944,254.3181,254.465,2974.0
2024-08-12 13:45:00,259.71,259.75,259.49,259.49,4215.0,254.4454,254.4846,254.2299,254.2299,4215.0
2024-08-12 13:50:00,259.48,259.5,259.18,259.18,3106.0,254.2201,254.2397,253.9262,253.9262,3106.0
2024-08-12 13:55:00,259.33,259.38,259.13,259.13,3837.0,254.0731,254.1221,253.8772,253.8772,3837.0
2024-08-12 14:00:00,259.17,259.28,259.07,259.24,3969.0,253.9164,254.0241,253.8184,253.985,3969.0
2024-08-12 14:05:00,259.15,259.25,259.09,259.18,1569.0,253.8968,253.9948,253.838,253.9262,1569.0
2024-08-12 14:10:00,259.25,259.53,259.25,259.49,4737.0,253.9948,254.2691,253.9948,254.2299,4737.0
2024-08-12 14:15:00,259.51,259.54,259.33,259.49,2908.0,254.2495,254.2789,254.0731,254.2299,2908.0
2024-08-12 14:20:00,259.26,259.45,259.13,259.13,4662.0,254.0045,254.1907,253.8772,253.8772,4662.0
2024-08-12 14:25:00,259.13,259.3,258.95,259.22,15588.0,253.8772,254.0437,253.7008,253.9654,15588.0
2024-08-12 14:30:00,259.32,259.39,259.13,259.13,4015.0,254.0633,254.1319,253.8772,253.8772,4015.0
2024-08-12 14:35:00,259.14,259.2,258.98,258.99,1727.0,253.887,253.9458,253.7302,253.74,1727.0
2024-08-12 14:40:00,258.97,259.26,258.92,259.23,3975.0,253.7204,254.0045,253.6714,253.9752,3975.0
2024-08-12 14:45:00,259.24,259.42,259.15,259.42,2786.0,253.985,254.1613,253.8968,254.1613,2786.0
2024-08-12 14:50:00,259.41,259.49,259.4,259.4,2241.0,254.1515,254.2299,254.1417,254.1417,2241.0
2024-08-12 14:55:00,259.37,259.44,259.29,259.44,2891.0,254.1123,254.1809,254.0339,254.1809,2891.0
2024-08-12 15:00:00,259.44,259.52,259.35,259.52,4543.0,254.1809,254.2593,254.0927,254.2593,4543.0
2024-08-12 15:05:00,259.49,259.54,259.37,259.51,2361.0,254.2299,254.2789,254.1123,254.2495,2361.0
2024-08-12 15:10:00,259.55,259.73,259.37,259.44,4214.0,254.2887,254.465,254.1123,254.1809,4214.0
2024-08-12 15:15:00,259.38,259.59,259.38,259.59,3248.0,254.1221,254.3279,254.1221,254.3279,3248.0
2024-08-12 15:20:00,259.56,259.56,259.36,259.46,4700.0,254.2985,254.2985,254.1025,254.2005,4700.0
2024-08-12 15:25:00,259.47,259.54,259.38,259.38,5819.0,254.2103,254.2789,254.1221,254.1221,5819.0
2024-08-12 15:30:00,259.41,259.44,259.31,259.32,6046.0,254.1515,254.1809,254.0535,254.0633,6046.0
2024-08-12 15:35:00,259.3,259.37,258.99,259.02,5451.0,254.0437,254.1123,253.74,253.7694,5451.0
2024-08-12 15:40:00,259.01,259.09,258.89,258.9,8941.0,253.7596,253.838,253.642,253.6518,8941.0
2024-08-12 15:45:00,258.87,259.0,258.83,259.0,9278.0,253.6225,253.7498,253.5833,253.7498,9278.0
2024-08-12 15:50:00,258.93,259.17,258.63,258.63,27280.0,253.6812,253.9164,253.3873,253.3873,27280.0
2024-08-12 15:55:00,258.76,259.19,258.69,259.19,67665.0,253.5147,253.936,253.4461,253.936,67665.0
2024-08-13 09:30:00,259.77,260.51,259.73,260.51,9234.0,254.5042,255.2292,254.465,255.2292,9234.0
2024-08-13 09:35:00,260.43,260.43,260.0,260.2,627.0,255.1508,255.1508,254.7295,254.9255,627.0
2024-08-13 09:40:00,260.35,260.58,260.19,260.28,1419.0,255.0725,255.2978,254.9157,255.0039,1419.0
2024-08-13 09:45:00,260.61,260.88,260.27,260.45,3368.0,255.3272,255.5917,254.9941,255.1704,3368.0
2024-08-13 09:50:00,260.35,261.0,260.17,260.17,3830.0,255.0725,255.7093,254.8961,254.8961,3830.0
2024-08-13 09:55:00,260.15,260.45,259.8,260.45,4811.0,254.8765,255.1704,254.5336,255.1704,4811.0
2024-08-13 10:00:00,260.38,260.4,259.92,260.04,3430.0,255.1018,255.1214,254.6512,254.7687,3430.0
2024-08-13 10:05:00,260.06,260.06,259.47,259.82,7375.0,254.7883,254.7883,254.2103,254.5532,7375.0
2024-08-13 10:10:00,259.81,259.81,259.57,259.57,1681.0,254.5434,254.5434,254.3083,254.3083,1681.0
2024-08-13 10:15:00,259.72,259.72,259.15,259.22,3905.0,254.4552,254.4552,253.8968,253.9654,3905.0
2024-08-13 10:20:00,259.27,259.41,259.14,259.2,4644.0,254.0143,254.1515,253.887,253.9458,4644.0
2024-08-13 10:25:00,259.08,259.44,259.08,259.33,2329.0,253.8282,254.1809,253.8282,254.0731,2329.0
2024-08-13 10:30:00,259.38,259.6,259.26,259.55,4309.0,254.1221,254.3377,254.0045,254.2887,4309.0
2024-08-13 10:35:00,259.54,259.75,259.42,259.59,3174.0,254.2789,254.4846,254.1613,254.3279,3174.0
2024-08-13 10:40:00,259.59,259.86,259.59,259.71,4057.0,254.3279,254.5924,254.3279,254.4454,4057.0
2024-08-13 10:45:00,259.71,259.82,259.63,259.82,1239.0,254.4454,254.5532,254.367,254.5532,1239.0
2024-08-13 10:50:00,259.87,260.06,259.85,260.04,6738.0,254.6022,254.7883,254.5826,254.7687,6738.0
2024-08-13 10:55:00,260.06,260.33,259.96,260.33,15022.0,254.7883,255.0529,254.6904,255.0529,15022.0
2024-08-13 11:00:00,260.33,260.75,260.21,260.65,3285.0,255.0529,255.4643,254.9353,255.3664,3285.0
2024-08-13 11:05:00,260.55,260.62,260.38,260.38,2675.0,255.2684,255.337,255.1018,255.1018,2675.0
2024-08-13 11:10:00,260.29,260.6,260.27,260.52,1773.0,255.0137,255.3174,254.9941,255.239,1773.0
2024-08-13 11:15:00,260.6,260.79,260.49,260.66,4123.0,255.3174,255.5035,255.2096,255.3762,4123.0
2024-08-13 11:20:00,260.71,260.71,260.38,260.44,1540.0,255.4252,255.4252,255.1018,255.1606,1540.0
2024-08-13 11:25:00,260.4,260.4,260.19,260.28,4398.0,255.1214,255.1214,254.9157,255.0039,4398.0
2024-08-13 11:30:00,260.4,260.54,260.38,260.54,1908.0,255.1214,255.2586,255.1018,255.2586,1908.0
2024-08-13 11:35:00,260.39,260.53,260.28,260.28,2217.0,255.1116,255.2488,255.0039,255.0039,2217.0
2024-08-13 11:40:00,260.22,260.42,260.21,260.42,6401.0,254.9451,255.141,254.9353,255.141,6401.0
2024-08-13 11:45:00,260.46,260.64,260.45,260.55,2806.0,255.1802,255.3566,255.1704,255.2684,2806.0
2024-08-13 11:50:00,260.56,260.85,260.55,260.59,3860.0,255.2782,255.5623,255.2684,255.3076,3860.0
2024-08-13 11:55:00,260.51,260.55,260.42,260.49,2895.0,255.2292,255.2684,255.141,255.2096,2895.0
2024-08-13 12:00:00,260.73,260.73,260.51,260.56,600.0,255.4448,255.4448,255.2292,255.2782,600.0
2024-08-13 12:05:00,260.62,260.85,260.58,260.58,1619.0,255.337,255.5623,255.2978,255.2978,1619.0
2024-08-13 12:10:00,260.63,260.63,260.5,260.5,2400.0,255.3468,255.3468,255.2194,255.2194,2400.0
2024-08-13 12:15:00,260.55,260.69,260.5,260.69,1812.0,255.2684,255.4056,255.2194,255.4056,1812.0
2024-08-13 12:20:00,260.72,261.06,260.71,260.77,1652.0,255.435,255.7681,255.4252,255.4839,1652.0
2024-08-13 12:25:00,260.79,260.81,260.65,260.66,1332.0,255.5035,255.5231,255.3664,255.3762,1332.0
2024-08-13 12:30:00,260.65,260.68,260.47,260.57,1283.0,255.3664,255.3958,255.19,255.288,1283.0
2024-08-13 12:35:00,260.67,260.81,260.66,260.81,900.0,255.386,255.5231,255.3762,255.5231,900.0
2024-08-13 12:40:00,260.78,260.87,260.78,260.79,525.0,255.4937,255.5819,255.4937,255.5035,525.0
2024-08-13 12:45:00,260.81,261.0,260.78,261.0,1016.0,255.5231,255.7093,255.4937,255.7093,1016.0
2024-08-13 12:50:00,261.09,261.2,261.03,261.06,1594.0,255.7975,255.9052,255.7387,255.7681,1594.0
2024-08-13 12:55:00,261.06,261.18,261.0,261.0,4590.0,255.7681,255.8856,255.7093,255.7093,4590.0
2024-08-13 13:00:00,261.0,261.06,261.0,261.06,1706.0,255.7093,255.7681,255.7093,255.7681,1706.0
2024-08-13 13:05:00,261.0,261.14,260.88,260.92,2132.0,255.7093,255.8464,255.5917,255.6309,2132.0
2024-08-13 13:10:00,260.87,260.94,260.82,260.87,3114.0,255.5819,255.6505,255.5329,255.5819,3114.0
2024-08-13 13:15:00,260.84,261.0,260.83,260.92,2431.0,255.5525,255.7093,255.5427,255.6309,2431.0
2024-08-13 13:20:00,260.9,260.94,260.85,260.94,915.0,255.6113,255.6505,255.5623,255.6505,915.0
2024-08-13 13:25:00,261.0,261.14,260.91,260.94,2718.0,255.7093,255.8464,255.6211,255.6505,2718.0
2024-08-13 13:30:00,260.95,261.1,260.93,260.94,1100.0,255.6603,255.8072,255.6407,255.6505,1100.0
2024-08-13 13:35:00,261.04,261.04,260.79,260.86,1998.0,255.7485,255.7485,255.5035,255.5721,1998.0
2024-08-13 13:40:00,260.96,261.17,260.94,261.12,2117.0,255.6701,255.8758,255.6505,255.8268,2117.0
2024-08-13 13:45:00,261.18,261.18,261.0,261.09,4800.0,255.8856,255.8856,255.7093,255.7975,4800.0
2024-08-13 13:50:00,261.19,261.35,261.17,261.34,1200.0,255.8954,256.0522,255.8758,256.0424,1200.0
2024-08-13 13:55:00,261.33,261.52,261.3,261.46,1441.0,256.0326,256.2187,256.0032,256.16,1441.0
2024-08-13 14:00:00,261.46,261.46,261.22,261.22,1200.0,256.16,256.16,255.9248,255.9248,1200.0
2024-08-13 14:05:00,261.17,261.24,261.12,261.19,1585.0,255.8758,255.9444,255.8268,255.8954,1585.0
2024-08-13 14:10:00,261.19,261.2,260.99,261.07,2929.0,255.8954,255.9052,255.6995,255.7779,2929.0
2024-08-13 14:15:00,260.93,261.24,260.74,260.83,1959.0,255.6407,255.9444,255.4545,255.5427,1959.0
2024-08-13 14:20:00,260.85,260.88,260.73,260.75,1733.0,255.5623,255.5917,255.4448,255.4643,1733.0
2024-08-13 14:25:00,260.76,261.17,260.75,261.17,4024.0,255.4741,255.8758,255.4643,255.8758,4024.0
2024-08-13 14:30:00,261.08,261.2,261.0,261.07,2756.0,255.7877,255.9052,255.7093,255.7779,2756.0
2024-08-13 14:35:00,261.07,261.19,261.07,261.19,1886.0,255.7779,255.8954,255.7779,255.8954,1886.0
2024-08-13 14:40:00,261.22,261.23,261.03,261.06,3262.0,255.9248,255.9346,255.7387,255.7681,3262.0
2024-08-13 14:45:00,261.06,261.17,261.06,261.17,200.0,255.7681,255.8758,255.7681,255.8758,200.0
2024-08-13 14:50:00,261.22,261.23,260.99,261.01,3406.0,255.9248,255.9346,255.6995,255.7191,3406.0
2024-08-13 14:55:00,261.02,261.23,260.99,261.17,1775.0,255.7289,255.9346,255.6995,255.8758,1775.0
2024-08-13 15:00:00,261.17,261.31,261.14,261.22,1400.0,255.8758,256.013,255.8464,255.9248,1400.0
2024-08-13 15:05:00,261.21,261.26,261.13,261.16,3000.0,255.915,255.964,255.8366,255.866,3000.0
2024-08-13 15:10:00,261.16,261.26,261.08,261.15,2871.0,255.866,255.964,255.7877,255.8562,2871.0
2024-08-13 15:15:00,261.15,261.3,261.15,261.18,2703.0,255.8562,256.0032,255.8562,255.8856,2703.0
2024-08-13 15:20:00,261.15,261.46,261.14,261.46,3601.0,255.8562,256.16,255.8464,256.16,3601.0
2024-08-13 15:25:00,261.43,261.51,261.28,261.51,5572.0,256.1306,256.2089,255.9836,256.2089,5572.0
2024-08-13 15:30:00,261.5,261.51,261.33,261.35,5480.0,256.1991,256.2089,256.0326,256.0522,5480.0
2024-08-13 15:35:00,261.42,261.52,261.23,261.28,6665.0,256.1208,256.2187,255.9346,255.9836,6665.0
2024-08-13 15:40:00,261.34,261.45,261.18,261.23,4525.0,256.0424,256.1502,255.8856,255.9346,4525.0
2024-08-13 15:45:00,261.24,261.67,261.18,261.67,6272.0,255.9444,256.3657,255.8856,256.3657,6272.0
2024-08-13 15:50:00,261.66,262.02,261.37,261.92,36025.0,256.3559,256.7086,256.0718,256.6106,36025.0
2024-08-13 15:55:00,261.89,262.0,261.67,261.82,63584.0,256.5812,256.689,256.3657,256.5127,63584.0
2024-08-14 09:30:00,260.75,262.47,260.75,262.15,17666.0,255.4643,257.1495,255.4643,256.836,17666.0
2024-08-14 09:35:00,262.04,262.04,261.16,261.16,1600.0,256.7282,256.7282,255.866,255.866,1600.0
2024-08-14 09:40:00,261.47,262.1,261.2,262.1,5418.0,256.1697,256.787,255.9052,256.787,5418.0
2024-08-14 09:45:00,261.92,262.04,261.52,261.98,3541.0,256.6106,256.7282,256.2187,256.6694,3541.0
2024-08-14 09:50:00,261.98,262.25,261.77,261.98,3265.0,256.6694,256.9339,256.4637,256.6694,3265.0
2024-08-14 09:55:00,262.15,262.39,261.83,261.89,5738.0,256.836,257.0711,256.5225,256.5812,5738.0
2024-08-14 10:00:00,261.84,261.84,261.15,261.17,5151.0,256.5322,256.5322,255.8562,255.8758,5151.0
2024-08-14 10:05:00,261.03,261.35,260.87,261.35,3011.0,255.7387,256.0522,255.5819,256.0522,3011.0
2024-08-14 10:10:00,261.37,261.52,261.17,261.23,3662.0,256.0718,256.2187,255.8758,255.9346,3662.0
2024-08-14 10:15:00,261.15,261.47,261.04,261.2,4155.0,255.8562,256.1697,255.7485,255.9052,4155.0
2024-08-14 10:20:00,261.17,261.18,260.85,261.07,2596.0,255.8758,255.8856,255.5623,255.7779,2596.0
2024-08-14 10:25:00,261.11,261.41,260.9,261.0,1498.0,255.817,256.111,255.6113,255.7093,1498.0
2024-08-14 10:30:00,260.9,260.9,260.47,260.49,5243.0,255.6113,255.6113,255.19,255.2096,5243.0
2024-08-14 10:35:00,260.59,260.81,260.55,260.63,3974.0,255.3076,255.5231,255.2684,255.3468,3974.0
2024-08-14 10:40:00,260.65,260.87,260.48,260.48,4500.0,255.3664,255.5819,255.1998,255.1998,4500.0
2024-08-14 10:45:00,260.6,260.65,260.36,260.48,3953.0,255.3174,255.3664,255.0823,255.1998,3953.0
2024-08-14 10:50:00,260.43,260.7,260.43,260.58,3261.0,255.1508,255.4154,255.1508,255.2978,3261.0
2024-08-14 10:55:00,260.64,260.98,260.6,260.98,3971.0,255.3566,255.6897,255.3174,255.6897,3971.0
2024-08-14 11:00:00,260.99,261.36,260.9,261.3,8336.0,255.6995,256.062,255.6113,256.0032,8336.0
2024-08-14 11:05:00,261.3,261.87,261.3,261.81,7890.0,256.0032,256.5616,256.0032,256.5029,7890.0
2024-08-14 11:10:00,261.71,261.88,261.58,261.88,4221.0,256.4049,256.5714,256.2775,256.5714,4221.0
2024-08-14 11:15:00,261.75,261.89,261.73,261.74,1386.0,256.4441,256.5812,256.4245,256.4343,1386.0
2024-08-14 11:20:00,261.81,262.13,261.81,262.04,6861.0,256.5029,256.8164,256.5029,256.7282,6861.0
2024-08-14 11:25:00,261.95,262.03,261.86,262.03,11050.0,256.64,256.7184,256.5518,256.7184,11050.0
2024-08-14 11:30:00,262.0,262.46,261.94,262.3,6865.0,256.689,257.1397,256.6302,256.9829,6865.0
2024-08-14 11:35:00,262.3,262.43,262.21,262.32,3849.0,256.9829,257.1103,256.8947,257.0025,3849.0
2024-08-14 11:40:00,262.16,262.16,261.93,261.93,714.0,256.8458,256.8458,256.6204,256.6204,714.0
2024-08-14 11:45:00,262.14,262.4,262.14,262.4,1460.0,256.8262,257.0809,256.8262,257.0809,1460.0
2024-08-14 11:50:00,262.42,262.73,262.41,262.73,2526.0,257.1005,257.4042,257.0907,257.4042,2526.0
2024-08-14 11:55:00,262.74,262.85,262.63,262.82,4959.0,257.414,257.5218,257.3062,257.4924,4959.0
2024-08-14 12:00:00,262.9,262.96,262.74,262.78,4417.0,257.5708,257.6295,257.414,257.4532,4417.0
2024-08-14 12:05:00,262.74,262.96,262.68,262.78,2374.0,257.414,257.6295,257.3552,257.4532,2374.0
2024-08-14 12:10:00,262.87,263.0,262.78,262.93,3259.0,257.5414,257.6687,257.4532,257.6002,3259.0
2024-08-14 12:15:00,262.92,263.05,262.8,263.05,4800.0,257.5904,257.7177,257.4728,257.7177,4800.0
2024-08-14 12:20:00,263.0,263.01,262.7,262.75,1805.0,257.6687,257.6785,257.3748,257.4238,1805.0
2024-08-14 12:25:00,262.51,262.55,262.29,262.46,937.0,257.1887,257.2279,256.9731,257.1397,937.0
2024-08-14 12:30:00,262.4,262.62,262.39,262.44,1107.0,257.0809,257.2964,257.0711,257.1201,1107.0
2024-08-14 12:35:00,262.53,262.71,262.53,262.71,1036.0,257.2083,257.3846,257.2083,257.3846,1036.0
2024-08-14 12:40:00,262.63,262.63,262.39,262.41,2800.0,257.3062,257.3062,257.0711,257.0907,2800.0
2024-08-14 12:45:00,262.35,262.35,262.35,262.35,100.0,257.0319,257.0319,257.0319,257.0319,100.0
2024-08-14 12:50:00,262.37,262.44,262.31,262.44,500.0,257.0515,257.1201,256.9927,257.1201,500.0
2024-08-14 12:55:00,262.6,262.78,262.6,262.74,1341.0,257.2768,257.4532,257.2768,257.414,1341.0
2024-08-14 13:00:00,262.68,262.69,262.54,262.6,3388.0,257.3552,257.365,257.2181,257.2768,3388.0
2024-08-14 13:05:00,262.51,262.77,262.45,262.55,3005.0,257.1887,257.4434,257.1299,257.2279,3005.0
2024-08-14 13:10:00,262.53,262.55,262.35,262.43,1716.0,257.2083,257.2279,257.0319,257.1103,1716.0
2024-08-14 13:15:00,262.66,262.78,262.56,262.78,375.0,257.3356,257.4532,257.2377,257.4532,375.0
2024-08-14 13:20:00,262.73,262.78,262.57,262.68,2110.0,257.4042,257.4532,257.2475,257.3552,2110.0
2024-08-14 13:25:00,262.68,262.76,262.49,262.69,5824.0,257.3552,257.4336,257.1691,257.365,5824.0
2024-08-14 13:30:00,262.69,262.91,262.69,262.91,1000.0,257.365,257.5806,257.365,257.5806,1000.0
2024-08-14 13:35:00,262.84,263.25,262.84,263.25,2857.0,257.512,257.9137,257.512,257.9137,2857.0
2024-08-14 13:40:00,263.24,263.24,263.15,263.22,587.0,257.9039,257.9039,257.8157,257.8843,587.0
2024-08-14 13:45:00,263.21,263.26,263.14,263.16,2302.0,257.8745,257.9235,257.8059,257.8255,2302.0
2024-08-14 13:50:00,263.15,263.27,263.08,263.24,1995.0,257.8157,257.9333,257.7471,257.9039,1995.0
2024-08-14 13:55:00,263.24,263.39,263.13,263.13,1740.0,257.9039,258.0508,257.7961,257.7961,1740.0
2024-08-14 14:00:00,263.12,263.21,262.93,263.04,2640.0,257.7863,257.8745,257.6002,257.7079,2640.0
2024-08-14 14:05:00,263.0,263.04,262.92,262.96,600.0,257.6687,257.7079,257.5904,257.6295,600.0
2024-08-14 14:10:00,263.0,263.06,262.77,262.95,4607.0,257.6687,257.7275,257.4434,257.6197,4607.0
2024-08-14 14:15:00,262.95,263.05,262.83,262.84,4185.0,257.6197,257.7177,257.5022,257.512,4185.0
2024-08-14 14:20:00,262.78,262.84,262.7,262.74,1929.0,257.4532,257.512,257.3748,257.414,1929.0
2024-08-14 14:25:00,262.86,262.96,262.72,262.76,9779.0,257.5316,257.6295,257.3944,257.4336,9779.0
2024-08-14 14:30:00,262.96,263.07,262.94,262.97,4478.0,257.6295,257.7373,257.61,257.6393,4478.0
2024-08-14 14:35:00,262.97,263.06,262.97,263.05,800.0,257.6393,257.7275,257.6393,257.7177,800.0
2024-08-14 14:40:00,263.04,263.08,263.01,263.01,1400.0,257.7079,257.7471,257.6785,257.6785,1400.0
2024-08-14 14:45:00,263.01,263.02,262.9,262.9,2718.0,257.6785,257.6883,257.5708,257.5708,2718.0
2024-08-14 14:50:00,263.02,263.09,262.98,263.04,1355.0,257.6883,257.7569,257.6491,257.7079,1355.0
2024-08-14 14:55:00,263.04,263.08,262.96,263.02,2303.0,257.7079,257.7471,257.6295,257.6883,2303.0
2024-08-14 15:00:00,263.06,263.17,262.93,262.93,1285.0,257.7275,257.8353,257.6002,257.6002,1285.0
2024-08-14 15:05:00,263.05,263.12,262.93,263.0,1689.0,257.7177,257.7863,257.6002,257.6687,1689.0
2024-08-14 15:10:00,263.05,263.05,262.71,262.76,3143.0,257.7177,257.7177,257.3846,257.4336,3143.0
2024-08-14 15:15:00,262.73,262.76,262.54,262.57,1898.0,257.4042,257.4336,257.2181,257.2475,1898.0
2024-08-14 15:20:00,262.57,262.57,262.42,262.48,1555.0,257.2475,257.2475,257.1005,257.1593,1555.0
2024-08-14 15:25:00,262.5,262.57,262.37,262.37,6115.0,257.1789,257.2475,257.0515,257.0515,6115.0
2024-08-14 15:30:00,262.42,262.42,262.21,262.29,4632.0,257.1005,257.1005,256.8947,256.9731,4632.0
2024-08-14 15:35:00,262.29,262.41,262.17,262.32,4706.0,256.9731,257.0907,256.8556,257.0025,4706.0
2024-08-14 15:40:00,262.36,262.43,262.22,262.39,4450.0,257.0417,257.1103,256.9045,257.0711,4450.0
2024-08-14 15:45:00,262.41,262.61,262.35,262.49,5749.0,257.0907,257.2866,257.0319,257.1691,5749.0
2024-08-14 15:50:00,262.56,262.81,262.31,262.58,14148.0,257.2377,257.4826,256.9927,257.2572,14148.0
2024-08-14 15:55:00,262.92,263.17,262.61,262.8,48587.0,257.5904,257.8353,257.2866,257.4728,48587.0
2024-08-15 09:30:00,263.5,264.47,263.5,264.1,9698.0,258.1586,259.1089,258.1586,258.7464,9698.0
2024-08-15 09:35:00,264.2,264.21,263.63,263.63,705.0,258.8444,258.8542,258.286,258.286,705.0
2024-08-15 09:40:00,263.75,263.76,263.51,263.64,2372.0,258.4035,258.4133,258.1684,258.2958,2372.0
2024-08-15 09:45:00,263.65,263.9,263.44,263.81,1591.0,258.3056,258.5505,258.0998,258.4623,1591.0
2024-08-15 09:50:00,263.89,264.06,263.68,264.06,810.0,258.5407,258.7072,258.335,258.7072,810.0
2024-08-15 09:55:00,264.03,264.18,263.55,263.81,3108.0,258.6779,258.8248,258.2076,258.4623,3108.0
2024-08-15 10:00:00,263.6,264.22,263.6,264.06,5028.0,258.2566,258.864,258.2566,258.7072,5028.0
2024-08-15 10:05:00,264.04,264.28,263.92,264.17,5890.0,258.6877,258.9228,258.5701,258.815,5890.0
2024-08-15 10:10:00,264.03,264.25,263.91,264.13,13734.0,258.6779,258.8934,258.5603,258.7758,13734.0
2024-08-15 10:15:00,264.13,264.31,263.94,264.25,2475.0,258.7758,258.9522,258.5897,258.8934,2475.0
2024-08-15 10:20:00,264.16,264.16,263.83,263.91,3093.0,258.8052,258.8052,258.4819,258.5603,3093.0
2024-08-15 10:25:00,263.8,264.22,263.8,264.09,2813.0,258.4525,258.864,258.4525,258.7366,2813.0
2024-08-15 10:30:00,264.14,264.41,264.14,264.37,5900.0,258.7856,259.0502,258.7856,259.011,5900.0
2024-08-15 10:35:00,264.52,264.67,264.28,264.28,2707.0,259.1579,259.3049,258.9228,258.9228,2707.0
2024-08-15 10:40:00,264.28,264.43,264.11,264.36,2534.0,258.9228,259.0697,258.7562,259.0012,2534.0
2024-08-15 10:45:00,264.26,264.49,264.19,264.19,2422.0,258.9032,259.1285,258.8346,258.8346,2422.0
2024-08-15 10:50:00,264.34,264.61,264.34,264.51,2800.0,258.9816,259.2461,258.9816,259.1481,2800.0
2024-08-15 10:55:00,264.49,264.67,264.28,264.28,3423.0,259.1285,259.3049,258.9228,258.9228,3423.0
2024-08-15 11:00:00,264.25,264.44,264.05,264.31,2834.0,258.8934,259.0795,258.6975,258.9522,2834.0
2024-08-15 11:05:00,264.24,264.44,264.24,264.24,5749.0,258.8836,259.0795,258.8836,258.8836,5749.0
2024-08-15 11:10:00,264.3,264.43,264.19,264.43,5549.0,258.9424,259.0697,258.8346,259.0697,5549.0
2024-08-15 11:15:00,264.47,264.56,264.31,264.34,2766.0,259.1089,259.1971,258.9522,258.9816,2766.0
2024-08-15 11:20:00,264.35,264.35,263.76,263.76,3352.0,258.9914,258.9914,258.4133,258.4133,3352.0
2024-08-15 11:25:00,263.8,263.8,263.11,263.11,4382.0,258.4525,258.4525,257.7765,257.7765,4382.0
2024-08-15 11:30:00,263.24,263.24,263.02,263.21,3686.0,257.9039,257.9039,257.6883,257.8745,3686.0
2024-08-15 11:35:00,263.12,263.14,262.87,262.87,5391.0,257.7863,257.8059,257.5414,257.5414,5391.0
2024-08-15 11:40:00,262.91,262.93,262.63,262.63,3738.0,257.5806,257.6002,257.3062,257.3062,3738.0
2024-08-15 11:45:00,262.56,262.61,262.35,262.49,2403.0,257.2377,257.2866,257.0319,257.1691,2403.0
2024-08-15 11:50:00,262.39,262.54,262.25,262.35,6822.0,257.0711,257.2181,256.9339,257.0319,6822.0
2024-08-15 11:55:00,262.31,262.4,262.07,262.19,5002.0,256.9927,257.0809,256.7576,256.8752,5002.0
2024-08-15 12:00:00,262.14,262.31,261.99,262.24,4014.0,256.8262,256.9927,256.6792,256.9241,4014.0
2024-08-15 12:05:00,262.19,262.29,262.11,262.11,3139.0,256.8752,256.9731,256.7968,256.7968,3139.0
2024-08-15 12:10:00,262.18,262.37,262.13,262.37,5114.0,256.8654,257.0515,256.8164,257.0515,5114.0
2024-08-15 12:15:00,262.27,262.48,262.25,262.46,13420.0,256.9535,257.1593,256.9339,257.1397,13420.0
2024-08-15 12:20:00,262.42,262.64,262.37,262.53,2595.0,257.1005,257.316,257.0515,257.2083,2595.0
2024-08-15 12:25:00,262.53,262.59,262.48,262.51,1065.0,257.2083,257.267,257.1593,257.1887,1065.0
2024-08-15 12:30:00,262.53,262.63,262.4,262.59,1902.0,257.2083,257.3062,257.0809,257.267,1902.0
2024-08-15 12:35:00,262.63,262.64,262.3,262.3,2641.0,257.3062,257.316,256.9829,256.9829,2641.0
2024-08-15 12:40:00,262.22,262.22,262.07,262.1,843.0,256.9045,256.9045,256.7576,256.787,843.0
2024-08-15 12:45:00,262.17,262.19,261.97,262.19,5468.0,256.8556,256.8752,256.6596,256.8752,5468.0
2024-08-15 12:50:00,262.14,262.26,262.05,262.13,4361.0,256.8262,256.9437,256.738,256.8164,4361.0
2024-08-15 12:55:00,262.04,262.24,262.04,262.05,2893.0,256.7282,256.9241,256.7282,256.738,2893.0
2024-08-15 13:00:00,262.16,262.16,262.08,262.14,626.0,256.8458,256.8458,256.7674,256.8262,626.0
2024-08-15 13:05:00,262.17,262.17,261.96,261.96,5263.0,256.8556,256.8556,256.6498,256.6498,5263.0
2024-08-15 13:10:00,261.91,261.98,261.86,261.86,5104.0,256.6008,256.6694,256.5518,256.5518,5104.0
2024-08-15 13:15:00,261.95,262.24,261.95,262.19,2300.0,256.64,256.9241,256.64,256.8752,2300.0
2024-08-15 13:20:00,262.13,262.44,262.13,262.42,7291.0,256.8164,257.1201,256.8164,257.1005,7291.0
2024-08-15 13:25:00,262.42,262.49,262.39,262.4,1550.0,257.1005,257.1691,257.0711,257.0809,1550.0
2024-08-15 13:30:00,262.53,262.66,262.44,262.56,7573.0,257.2083,257.3356,257.1201,257.2377,7573.0
2024-08-15 13:35:00,262.59,262.67,262.45,262.62,2206.0,257.267,257.3454,257.1299,257.2964,2206.0
2024-08-15 13:40:00,262.58,262.62,262.52,262.62,1009.0,257.2572,257.2964,257.1985,257.2964,1009.0
2024-08-15 13:45:00,262.51,262.51,262.49,262.49,400.0,257.1887,257.1887,257.1691,257.1691,400.0
2024-08-15 13:50:00,262.5,262.6,262.46,262.49,3400.0,257.1789,257.2768,257.1397,257.1691,3400.0
2024-08-15 13:55:00,262.56,262.6,262.48,262.55,8417.0,257.2377,257.2768,257.1593,257.2279,8417.0
2024-08-15 14:00:00,262.65,262.65,262.5,262.64,3690.0,257.3258,257.3258,257.1789,257.316,3690.0
2024-08-15 14:05:00,262.64,262.84,262.61,262.79,2834.0,257.316,257.512,257.2866,257.463,2834.0
2024-08-15 14:10:00,262.77,262.77,262.69,262.74,2597.0,257.4434,257.4434,257.365,257.414,2597.0
2024-08-15 14:15:00,262.75,262.75,262.64,262.65,3042.0,257.4238,257.4238,257.316,257.3258,3042.0
2024-08-15 14:20:00,262.73,262.89,262.64,262.76,4640.0,257.4042,257.561,257.316,257.4336,4640.0
2024-08-15 14:25:00,262.78,262.88,262.77,262.8,2000.0,257.4532,257.5512,257.4434,257.4728,2000.0
2024-08-15 14:30:00,262.81,262.81,262.73,262.78,2306.0,257.4826,257.4826,257.4042,257.4532,2306.0
2024-08-15 14:35:00,262.78,262.94,262.78,262.84,3519.0,257.4532,257.61,257.4532,257.512,3519.0
2024-08-15 14:40:00,262.84,263.2,262.84,263.06,2003.0,257.512,257.8647,257.512,257.7275,2003.0
2024-08-15 14:45:00,263.11,263.11,262.88,262.92,2135.0,257.7765,257.7765,257.5512,257.5904,2135.0
2024-08-15 14:50:00,262.91,263.07,262.91,263.04,2082.0,257.5806,257.7373,257.5806,257.7079,2082.0
2024-08-15 14:55:00,262.99,262.99,262.92,262.92,1229.0,257.6589,257.6589,257.5904,257.5904,1229.0
2024-08-15 15:00:00,262.89,262.89,262.64,262.64,5958.0,257.561,257.561,257.316,257.316,5958.0
2024-08-15 15:05:00,262.72,262.87,262.71,262.86,1601.0,257.3944,257.5414,257.3846,257.5316,1601.0
2024-08-15 15:10:00,262.82,262.91,262.7,262.88,6703.0,257.4924,257.5806,257.3748,257.5512,6703.0
2024-08-15 15:15:00,262.93,262.98,262.8,262.8,2682.0,257.6002,257.6491,257.4728,257.4728,2682.0
2024-08-15 15:20:00,262.79,263.18,262.77,263.18,2455.0,257.463,257.8451,257.4434,257.8451,2455.0
2024-08-15 15:25:00,263.12,263.19,262.99,263.19,5737.0,257.7863,257.8549,257.6589,257.8549,5737.0
2024-08-15 15:30:00,263.02,263.08,262.8,262.94,3344.0,257.6883,257.7471,257.4728,257.61,3344.0
2024-08-15 15:35:00,262.95,263.04,262.85,262.85,1778.0,257.6197,257.7079,257.5218,257.5218,1778.0
2024-08-15 15:40:00,262.97,262.97,262.85,262.91,4819.0,257.6393,257.6393,257.5218,257.5806,4819.0
2024-08-15 15:45:00,262.86,262.97,262.73,262.81,4428.0,257.5316,257.6393,257.4042,257.4826,4428.0
2024-08-15 15:50:00,262.82,263.39,262.82,263.32,23657.0,257.4924,258.0508,257.4924,257.9822,23657.0
2024-08-15 15:55:00,263.6,263.73,263.21,263.67,68863.0,258.2566,258.3839,257.8745,258.3252,68863.0
2024-08-16 09:30:00,263.69,264.04,262.67,262.95,98912.0,258.3447,258.6877,257.3454,257.6197,98912.0
2024-08-16 09:35:00,262.67,263.48,262.55,263.16,8469.0,257.3454,258.139,257.2279,257.8255,8469.0
2024-08-16 09:40:00,263.09,263.09,263.07,263.07,700.0,257.7569,257.7569,257.7373,257.7373,700.0
2024-08-16 09:45:00,263.13,263.14,262.42,262.73,3412.0,257.7961,257.8059,257.1005,257.4042,3412.0
2024-08-16 09:50:00,262.66,263.05,262.36,263.05,10896.0,257.3356,257.7177,257.0417,257.7177,10896.0
2024-08-16 09:55:00,263.26,263.53,263.05,263.06,1861.0,257.9235,258.188,257.7177,257.7275,1861.0
2024-08-16 10:00:00,263.05,263.71,263.0,263.12,4451.0,257.7177,258.3643,257.6687,257.7863,4451.0
2024-08-16 10:05:00,262.96,263.04,262.47,262.51,2827.0,257.6295,257.7079,257.1495,257.1887,2827.0
2024-08-16 10:10:00,262.55,262.67,262.26,262.3,2486.0,257.2279,257.3454,256.9437,256.9829,2486.0
2024-08-16 10:15:00,262.31,262.76,262.21,262.38,4970.0,256.9927,257.4336,256.8947,257.0613,4970.0
2024-08-16 10:20:00,262.42,262.68,262.39,262.59,3678.0,257.1005,257.3552,257.0711,257.267,3678.0
2024-08-16 10:25:00,262.44,262.97,262.42,262.69,3647.0,257.1201,257.6393,257.1005,257.365,3647.0
2024-08-16 10:30:00,262.69,262.84,262.23,262.46,3478.0,257.365,257.512,256.9143,257.1397,3478.0
2024-08-16 10:35:00,262.42,262.7,262.36,262.49,2111.0,257.1005,257.3748,257.0417,257.1691,2111.0
2024-08-16 10:40:00,262.78,263.0,262.78,262.95,537.0,257.4532,257.6687,257.4532,257.6197,537.0
2024-08-16 10:45:00,262.98,263.31,262.88,263.31,2607.0,257.6491,257.9725,257.5512,257.9725,2607.0
2024-08-16 10:50:00,263.17,263.36,263.17,263.31,2140.0,257.8353,258.0214,257.8353,257.9725,2140.0
2024-08-16 10:55:00,263.28,263.41,262.92,263.09,2815.0,257.9431,258.0704,257.5904,257.7569,2815.0
2024-08-16 11:00:00,263.12,263.15,263.12,263.14,700.0,257.7863,257.8157,257.7863,257.8059,700.0
2024-08-16 11:05:00,263.07,263.16,262.88,262.88,3550.0,257.7373,257.8255,257.5512,257.5512,3550.0
2024-08-16 11:10:00,263.13,263.15,263.02,263.03,1783.0,257.7961,257.8157,257.6883,257.6981,1783.0
2024-08-16 11:15:00,263.06,263.34,263.04,263.28,2914.0,257.7275,258.0018,257.7079,257.9431,2914.0
2024-08-16 11:20:00,263.31,263.44,263.22,263.37,1125.0,257.9725,258.0998,257.8843,258.0312,1125.0
2024-08-16 11:25:00,263.33,263.51,263.33,263.49,2500.0,257.992,258.1684,257.992,258.1488,2500.0
2024-08-16 11:30:00,263.51,263.53,263.33,263.34,3122.0,258.1684,258.188,257.992,258.0018,3122.0
2024-08-16 11:35:00,263.38,263.38,263.3,263.35,950.0,258.041,258.041,257.9627,258.0116,950.0
2024-08-16 11:40:00,263.3,263.47,263.3,263.45,2234.0,257.9627,258.1292,257.9627,258.1096,2234.0
2024-08-16 11:45:00,263.52,263.74,263.52,263.67,1308.0,258.1782,258.3937,258.1782,258.3252,1308.0
2024-08-16 11:50:00,263.73,263.8,263.64,263.67,1627.0,258.3839,258.4525,258.2958,258.3252,1627.0
2024-08-16 11:55:00,263.76,263.87,263.7,263.87,1462.0,258.4133,258.5211,258.3545,258.5211,1462.0
2024-08-16 12:00:00,263.8,263.95,263.79,263.9,1085.0,258.4525,258.5995,258.4427,258.5505,1085.0
2024-08-16 12:05:00,263.88,263.88,263.71,263.72,3359.0,258.5309,258.5309,258.3643,258.3741,3359.0
2024-08-16 12:10:00,263.77,263.77,263.64,263.7,5085.0,258.4231,258.4231,258.2958,258.3545,5085.0
2024-08-16 12:15:00,263.83,263.83,263.76,263.82,400.0,258.4819,258.4819,258.4133,258.4721,400.0
2024-08-16 12:20:00,263.76,263.76,263.69,263.74,3558.0,258.4133,258.4133,258.3447,258.3937,3558.0
2024-08-16 12:25:00,263.75,263.78,263.65,263.74,2165.0,258.4035,258.4329,258.3056,258.3937,2165.0
2024-08-16 12:30:00,263.88,264.06,263.83,263.97,4208.0,258.5309,258.7072,258.4819,258.6191,4208.0
2024-08-16 12:35:00,263.99,264.01,263.99,264.01,300.0,258.6387,258.6583,258.6387,258.6583,300.0
2024-08-16 12:40:00,264.03,264.08,263.97,264.08,1400.0,258.6779,258.7268,258.6191,258.7268,1400.0
2024-08-16 12:45:00,264.07,264.08,264.03,264.08,1587.0,258.717,258.7268,258.6779,258.7268,1587.0
2024-08-16 12:50:00,264.09,264.15,264.08,264.15,200.0,258.7366,258.7954,258.7268,258.7954,200.0
2024-08-16 12:55:00,264.34,264.53,264.34,264.51,600.0,258.9816,259.1677,258.9816,259.1481,600.0
2024-08-16 13:00:00,264.51,264.51,264.36,264.41,2133.0,259.1481,259.1481,259.0012,259.0502,2133.0
2024-08-16 13:05:00,264.41,264.48,264.14,264.14,3135.0,259.0502,259.1187,258.7856,258.7856,3135.0
2024-08-16 13:10:00,264.21,264.31,264.21,264.31,700.0,258.8542,258.9522,258.8542,258.9522,700.0
2024-08-16 13:15:00,264.25,264.32,264.21,264.28,1733.0,258.8934,258.962,258.8542,258.9228,1733.0
2024-08-16 13:20:00,264.28,264.36,264.27,264.36,1400.0,258.9228,259.0012,258.913,259.0012,1400.0
2024-08-16 13:25:00,264.35,264.36,264.22,264.33,4371.0,258.9914,259.0012,258.864,258.9718,4371.0
2024-08-16 13:30:00,264.31,264.37,264.31,264.36,2517.0,258.9522,259.011,258.9522,259.0012,2517.0
2024-08-16 13:35:00,264.36,264.39,264.16,264.16,3268.0,259.0012,259.0306,258.8052,258.8052,3268.0
2024-08-16 13:40:00,264.16,264.19,264.08,264.18,1518.0,258.8052,258.8346,258.7268,258.8248,1518.0
2024-08-16 13:45:00,264.19,264.28,264.07,264.12,2280.0,258.8346,258.9228,258.717,258.766,2280.0
2024-08-16 13:50:00,264.11,264.16,263.99,264.08,3750.0,258.7562,258.8052,258.6387,258.7268,3750.0
2024-08-16 13:55:00,264.16,264.2,264.11,264.2,1948.0,258.8052,258.8444,258.7562,258.8444,1948.0
2024-08-16 14:00:00,264.21,264.23,264.16,264.2,1384.0,258.8542,258.8738,258.8052,258.8444,1384.0
2024-08-16 14:05:00,264.2,264.21,264.2,264.21,1388.0,258.8444,258.8542,258.8444,258.8542,1388.0
2024-08-16 14:10:00,264.13,264.13,263.9,263.9,2043.0,258.7758,258.7758,258.5505,258.5505,2043.0
2024-08-16 14:15:00,263.99,264.01,263.94,263.94,1202.0,258.6387,258.6583,258.5897,258.5897,1202.0
2024-08-16 14:20:00,264.01,264.01,263.78,263.81,3717.0,258.6583,258.6583,258.4329,258.4623,3717.0
2024-08-16 14:25:00,263.82,264.11,263.82,264.05,3946.0,258.4721,258.7562,258.4721,258.6975,3946.0
2024-08-16 14:30:00,264.03,264.09,264.01,264.09,1210.0,258.6779,258.7366,258.6583,258.7366,1210.0
2024-08-16 14:35:00,264.1,264.11,263.97,264.09,2799.0,258.7464,258.7562,258.6191,258.7366,2799.0
2024-08-16 14:40:00,264.08,264.12,263.93,263.96,2124.0,258.7268,258.766,258.5799,258.6093,2124.0
2024-08-16 14:45:00,263.95,264.02,263.91,263.98,1729.0,258.5995,258.6681,258.5603,258.6289,1729.0
2024-08-16 14:50:00,263.97,263.98,263.95,263.98,1300.0,258.6191,258.6289,258.5995,258.6289,1300.0
2024-08-16 14:55:00,263.98,264.1,263.92,264.06,3971.0,258.6289,258.7464,258.5701,258.7072,3971.0
2024-08-16 15:00:00,264.2,264.2,264.01,264.01,2106.0,258.8444,258.8444,258.6583,258.6583,2106.0
2024-08-16 15:05:00,264.09,264.17,264.04,264.05,3152.0,258.7366,258.815,258.6877,258.6975,3152.0
2024-08-16 15:10:00,264.04,264.06,263.98,263.99,2328.0,258.6877,258.7072,258.6289,258.6387,2328.0
2024-08-16 15:15:00,264.0,264.0,263.96,263.97,1320.0,258.6485,258.6485,258.6093,258.6191,1320.0
2024-08-16 15:20:00,263.86,263.97,263.78,263.91,3160.0,258.5113,258.6191,258.4329,258.5603,3160.0
2024-08-16 15:25:00,263.87,263.91,263.82,263.85,2170.0,258.5211,258.5603,258.4721,258.5015,2170.0
2024-08-16 15:30:00,263.87,263.97,263.87,263.96,4743.0,258.5211,258.6191,258.5211,258.6093,4743.0
2024-08-16 15:35:00,263.95,264.04,263.95,264.01,3392.0,258.5995,258.6877,258.5995,258.6583,3392.0
2024-08-16 15:40:00,264.05,264.19,263.99,264.07,4577.0,258.6975,258.8346,258.6387,258.717,4577.0
2024-08-16 15:45:00,264.11,264.11,263.8,263.81,4544.0,258.7562,258.7562,258.4525,258.4623,4544.0
2024-08-16 15:50:00,263.83,264.05,263.78,263.89,10217.0,258.4819,258.6975,258.4329,258.5407,10217.0
2024-08-16 15:55:00,263.96,264.22,263.83,264.21,34146.0,258.6093,258.864,258.4819,258.8542,34146.0
2024-08-19 09:30:00,264.63,265.89,264.63,265.52,12234.0,259.2657,260.5002,259.2657,260.1377,12234.0
2024-08-19 09:35:00,265.15,265.15,264.09,264.09,6443.0,259.7752,259.7752,258.7366,258.7366,6443.0
2024-08-19 09:40:00,264.21,264.42,263.53,263.61,3933.0,258.8542,259.06,258.188,258.2664,3933.0
2024-08-19 09:45:00,263.69,263.88,263.15,263.22,4292.0,258.3447,258.5309,257.8157,257.8843,4292.0
2024-08-19 09:50:00,263.01,263.63,262.88,263.6,2236.0,257.6785,258.286,257.5512,258.2566,2236.0
2024-08-19 09:55:00,263.71,263.91,263.5,263.91,4000.0,258.3643,258.5603,258.1586,258.5603,4000.0
2024-08-19 10:00:00,263.99,264.54,263.98,264.44,2489.0,258.6387,259.1775,258.6289,259.0795,2489.0
2024-08-19 10:05:00,264.45,264.46,264.2,264.3,2597.0,259.0893,259.0991,258.8444,258.9424,2597.0
2024-08-19 10:10:00,264.11,264.28,264.1,264.28,6166.0,258.7562,258.9228,258.7464,258.9228,6166.0
2024-08-19 10:15:00,264.27,264.27,263.84,264.13,2303.0,258.913,258.913,258.4917,258.7758,2303.0
2024-08-19 10:20:00,264.15,264.42,263.95,264.24,2064.0,258.7954,259.06,258.5995,258.8836,2064.0
2024-08-19 10:25:00,264.18,264.36,264.11,264.11,3461.0,258.8248,259.0012,258.7562,258.7562,3461.0
2024-08-19 10:30:00,264.05,264.34,264.03,264.22,2640.0,258.6975,258.9816,258.6779,258.864,2640.0
2024-08-19 10:35:00,264.42,264.55,264.3,264.35,2328.0,259.06,259.1873,258.9424,258.9914,2328.0
2024-08-19 10:40:00,264.36,264.72,264.35,264.6,3122.0,259.0012,259.3539,258.9914,259.2363,3122.0
2024-08-19 10:45:00,264.82,264.82,264.55,264.67,1600.0,259.4518,259.4518,259.1873,259.3049,1600.0
2024-08-19 10:50:00,264.46,264.82,264.44,264.77,9522.0,259.0991,259.4518,259.0795,259.4029,9522.0
2024-08-19 10:55:00,264.75,264.91,264.65,264.91,3300.0,259.3833,259.54,259.2853,259.54,3300.0
2024-08-19 11:00:00,264.92,264.99,264.72,264.85,4033.0,259.5498,259.6184,259.3539,259.4812,4033.0
2024-08-19 11:05:00,264.76,264.76,264.54,264.56,1519.0,259.3931,259.3931,259.1775,259.1971,1519.0
2024-08-19 11:10:00,264.47,264.52,264.34,264.39,3773.0,259.1089,259.1579,258.9816,259.0306,3773.0
2024-08-19 11:15:00,264.45,264.55,264.38,264.47,3672.0,259.0893,259.1873,259.0208,259.1089,3672.0
2024-08-19 11:20:00,264.47,264.53,264.37,264.53,1966.0,259.1089,259.1677,259.011,259.1677,1966.0
2024-08-19 11:25:00,264.46,264.47,264.38,264.44,1600.0,259.0991,259.1089,259.0208,259.0795,1600.0
2024-08-19 11:30:00,264.44,264.48,264.3,264.39,2300.0,259.0795,259.1187,258.9424,259.0306,2300.0
2024-08-19 11:35:00,264.39,264.52,264.36,264.51,2764.0,259.0306,259.1579,259.0012,259.1481,2764.0
2024-08-19 11:40:00,264.51,264.6,264.43,264.47,2122.0,259.1481,259.2363,259.0697,259.1089,2122.0
2024-08-19 11:45:00,264.36,264.57,264.36,264.49,1383.0,259.0012,259.2069,259.0012,259.1285,1383.0
2024-08-19 11:50:00,264.53,264.8,264.53,264.78,1870.0,259.1677,259.4322,259.1677,259.4127,1870.0
2024-08-19 11:55:00,264.77,264.8,264.41,264.49,2892.0,259.4029,259.4322,259.0502,259.1285,2892.0
2024-08-19 12:00:00,264.51,264.62,264.47,264.56,1500.0,259.1481,259.2559,259.1089,259.1971,1500.0
2024-08-19 12:05:00,264.59,264.72,264.47,264.72,1800.0,259.2265,259.3539,259.1089,259.3539,1800.0
2024-08-19 12:10:00,264.65,264.7,264.65,264.7,800.0,259.2853,259.3343,259.2853,259.3343,800.0
2024-08-19 12:15:00,264.7,264.76,264.64,264.68,1900.0,259.3343,259.3931,259.2755,259.3147,1900.0
2024-08-19 12:20:00,264.61,264.81,264.61,264.77,3300.0,259.2461,259.442,259.2461,259.4029,3300.0
2024-08-19 12:25:00,264.83,264.94,264.77,264.78,887.0,259.4616,259.5694,259.4029,259.4127,887.0
2024-08-19 12:30:00,264.77,264.85,264.75,264.85,1605.0,259.4029,259.4812,259.3833,259.4812,1605.0
2024-08-19 12:35:00,264.81,264.82,264.66,264.74,1300.0,259.442,259.4518,259.2951,259.3735,1300.0
2024-08-19 12:40:00,264.78,264.83,264.66,264.68,1242.0,259.4127,259.4616,259.2951,259.3147,1242.0
2024-08-19 12:45:00,264.72,264.8,264.72,264.78,1152.0,259.3539,259.4322,259.3539,259.4127,1152.0
2024-08-19 12:50:00,264.8,264.83,264.71,264.79,3054.0,259.4322,259.4616,259.3441,259.4224,3054.0
2024-08-19 12:55:00,264.77,264.89,264.77,264.89,1719.0,259.4029,259.5204,259.4029,259.5204,1719.0
2024-08-19 13:00:00,264.84,264.94,264.84,264.92,1496.0,259.4714,259.5694,259.4714,259.5498,1496.0
2024-08-19 13:05:00,264.9,264.91,264.82,264.91,1900.0,259.5302,259.54,259.4518,259.54,1900.0
2024-08-19 13:10:00,264.91,264.91,264.81,264.81,1100.0,259.54,259.54,259.442,259.442,1100.0
2024-08-19 13:15:00,264.88,264.89,264.8,264.89,1200.0,259.5106,259.5204,259.4322,259.5204,1200.0
2024-08-19 13:20:00,264.95,264.95,264.78,264.86,3449.0,259.5792,259.5792,259.4127,259.491,3449.0
2024-08-19 13:25:00,264.84,264.92,264.82,264.91,3297.0,259.4714,259.5498,259.4518,259.54,3297.0
2024-08-19 13:30:00,264.88,264.91,264.43,264.49,3654.0,259.5106,259.54,259.0697,259.1285,3654.0
2024-08-19 13:35:00,264.5,264.65,264.46,264.56,4655.0,259.1383,259.2853,259.0991,259.1971,4655.0
2024-08-19 13:40:00,264.56,264.66,264.56,264.59,1400.0,259.1971,259.2951,259.1971,259.2265,1400.0
2024-08-19 13:45:00,264.5,264.71,264.48,264.69,2100.0,259.1383,259.3441,259.1187,259.3245,2100.0
2024-08-19 13:50:00,264.64,264.64,264.44,264.47,5468.0,259.2755,259.2755,259.0795,259.1089,5468.0
2024-08-19 13:55:00,264.5,264.51,264.4,264.43,4100.0,259.1383,259.1481,259.0404,259.0697,4100.0
2024-08-19 14:00:00,264.39,264.49,264.32,264.4,1399.0,259.0306,259.1285,258.962,259.0404,1399.0
2024-08-19 14:05:00,264.4,264.45,264.08,264.08,3958.0,259.0404,259.0893,258.7268,258.7268,3958.0
2024-08-19 14:10:00,264.11,264.15,263.99,264.0,6645.0,258.7562,258.7954,258.6387,258.6485,6645.0
2024-08-19 14:15:00,264.0,264.09,263.92,263.92,7670.0,258.6485,258.7366,258.5701,258.5701,7670.0
2024-08-19 14:20:00,263.95,264.1,263.95,264.1,5045.0,258.5995,258.7464,258.5995,258.7464,5045.0
2024-08-19 14:25:00,264.05,264.05,263.91,263.91,7413.0,258.6975,258.6975,258.5603,258.5603,7413.0
2024-08-19 14:30:00,263.96,264.07,263.89,263.92,3600.0,258.6093,258.717,258.5407,258.5701,3600.0
2024-08-19 14:35:00,263.86,264.08,263.86,263.98,10213.0,258.5113,258.7268,258.5113,258.6289,10213.0
2024-08-19 14:40:00,264.05,264.23,264.0,264.08,14812.0,258.6975,258.8738,258.6485,258.7268,14812.0
2024-08-19 14:45:00,264.08,264.15,263.89,264.02,2313.0,258.7268,258.7954,258.5407,258.6681,2313.0
2024-08-19 14:50:00,263.87,263.88,263.8,263.87,1013.0,258.5211,258.5309,258.4525,258.5211,1013.0
2024-08-19 14:55:00,263.87,264.09,263.87,264.01,1900.0,258.5211,258.7366,258.5211,258.6583,1900.0
2024-08-19 15:00:00,264.01,264.02,263.81,263.85,3518.0,258.6583,258.6681,258.4623,258.5015,3518.0
2024-08-19 15:05:00,263.88,264.27,263.88,264.06,5979.0,258.5309,258.913,258.5309,258.7072,5979.0
2024-08-19 15:10:00,264.01,264.09,263.9,263.9,3442.0,258.6583,258.7366,258.5505,258.5505,3442.0
2024-08-19 15:15:00,263.91,263.91,263.83,263.9,1057.0,258.5603,258.5603,258.4819,258.5505,1057.0
2024-08-19 15:20:00,263.96,264.01,263.85,263.96,4425.0,258.6093,258.6583,258.5015,258.6093,4425.0
2024-08-19 15:25:00,264.0,264.05,263.94,264.0,3541.0,258.6485,258.6975,258.5897,258.6485,3541.0
2024-08-19 15:30:00,263.94,264.02,263.87,263.92,2548.0,258.5897,258.6681,258.5211,258.5701,2548.0
2024-08-19 15:35:00,263.87,264.06,263.87,264.06,2561.0,258.5211,258.7072,258.5211,258.7072,2561.0
2024-08-19 15:40:00,264.03,264.22,263.98,264.22,9294.0,258.6779,258.864,258.6289,258.864,9294.0
2024-08-19 15:45:00,264.18,264.37,264.18,264.37,4636.0,258.8248,259.011,258.8248,259.011,4636.0
2024-08-19 15:50:00,264.4,264.44,264.06,264.44,11381.0,259.0404,259.0795,258.7072,259.0795,11381.0
2024-08-19 15:55:00,264.65,264.66,264.32,264.65,44307.0,259.2853,259.2951,258.962,259.2853,44307.0
2024-08-20 09:30:00,263.96,264.71,263.65,264.57,28978.0,258.6093,259.3441,258.3056,259.2069,28978.0
2024-08-20 09:35:00,264.69,264.69,263.96,264.64,1355.0,259.3245,259.3245,258.6093,259.2755,1355.0
2024-08-20 09:40:00,264.38,264.38,264.11,264.11,311.0,259.0208,259.0208,258.7562,258.7562,311.0
2024-08-20 09:45:00,264.37,264.62,264.14,264.47,2051.0,259.011,259.2559,258.7856,259.1089,2051.0
2024-08-20 09:50:00,264.84,264.84,264.18,264.51,1383.0,259.4714,259.4714,258.8248,259.1481,1383.0
2024-08-20 09:55:00,264.22,264.84,264.22,264.81,1550.0,258.864,259.4714,258.864,259.442,1550.0
2024-08-20 10:00:00,264.77,265.0,263.79,263.79,6011.0,259.4029,259.6282,258.4427,258.4427,6011.0
2024-08-20 10:05:00,263.78,263.85,263.42,263.62,6404.0,258.4329,258.5015,258.0802,258.2762,6404.0
2024-08-20 10:10:00,263.61,263.86,263.6,263.73,1674.0,258.2664,258.5113,258.2566,258.3839,1674.0
2024-08-20 10:15:00,263.82,264.06,263.75,263.9,2477.0,258.4721,258.7072,258.4035,258.5505,2477.0
2024-08-20 10:20:00,263.97,264.02,263.76,263.76,2200.0,258.6191,258.6681,258.4133,258.4133,2200.0
2024-08-20 10:25:00,263.87,264.05,263.71,263.88,12168.0,258.5211,258.6975,258.3643,258.5309,12168.0
2024-08-20 10:30:00,263.91,263.93,263.84,263.9,2365.0,258.5603,258.5799,258.4917,258.5505,2365.0
2024-08-20 10:35:00,263.91,264.44,263.91,264.27,5290.0,258.5603,259.0795,258.5603,258.913,5290.0
2024-08-20 10:40:00,264.27,264.36,263.96,264.24,6424.0,258.913,259.0012,258.6093,258.8836,6424.0
2024-08-20 10:45:00,264.2,264.38,263.95,263.99,4613.0,258.8444,259.0208,258.5995,258.6387,4613.0
2024-08-20 10:50:00,263.96,264.24,263.93,264.23,3255.0,258.6093,258.8836,258.5799,258.8738,3255.0
2024-08-20 10:55:00,264.23,264.45,264.21,264.32,4112.0,258.8738,259.0893,258.8542,258.962,4112.0
2024-08-20 11:00:00,264.34,264.34,264.2,264.25,1654.0,258.9816,258.9816,258.8444,258.8934,1654.0
2024-08-20 11:05:00,264.23,264.39,264.17,264.21,2401.0,258.8738,259.0306,258.815,258.8542,2401.0
2024-08-20 11:10:00,264.21,264.21,263.92,264.0,3818.0,258.8542,258.8542,258.5701,258.6485,3818.0
2024-08-20 11:15:00,264.01,264.01,263.82,263.86,2066.0,258.6583,258.6583,258.4721,258.5113,2066.0
2024-08-20 11:20:00,263.86,263.99,263.69,263.69,4554.0,258.5113,258.6387,258.3447,258.3447,4554.0
2024-08-20 11:25:00,263.7,263.81,263.67,263.67,2149.0,258.3545,258.4623,258.3252,258.3252,2149.0
2024-08-20 11:30:00,263.74,263.77,263.65,263.69,2259.0,258.3937,258.4231,258.3056,258.3447,2259.0
2024-08-20 11:35:00,263.65,263.68,263.57,263.62,2147.0,258.3056,258.335,258.2272,258.2762,2147.0
2024-08-20 11:40:00,263.62,263.77,263.62,263.77,1965.0,258.2762,258.4231,258.2762,258.4231,1965.0
2024-08-20 11:45:00,263.72,263.77,263.71,263.77,500.0,258.3741,258.4231,258.3643,258.4231,500.0
2024-08-20 11:50:00,263.76,263.85,263.63,263.84,2789.0,258.4133,258.5015,258.286,258.4917,2789.0
2024-08-20 11:55:00,263.97,264.0,263.85,263.9,2226.0,258.6191,258.6485,258.5015,258.5505,2226.0
2024-08-20 12:00:00,263.83,263.95,263.64,263.65,2053.0,258.4819,258.5995,258.2958,258.3056,2053.0
2024-08-20 12:05:00,263.62,263.69,263.55,263.69,2507.0,258.2762,258.3447,258.2076,258.3447,2507.0
2024-08-20 12:10:00,263.71,263.74,263.63,263.63,1812.0,258.3643,258.3937,258.286,258.286,1812.0
2024-08-20 12:15:00,263.59,263.66,263.47,263.57,2325.0,258.2468,258.3154,258.1292,258.2272,2325.0
2024-08-20 12:20:00,263.47,263.61,263.46,263.49,3360.0,258.1292,258.2664,258.1194,258.1488,3360.0
2024-08-20 12:25:00,263.46,263.65,263.46,263.65,1566.0,258.1194,258.3056,258.1194,258.3056,1566.0
2024-08-20 12:30:00,263.69,263.69,263.62,263.63,438.0,258.3447,258.3447,258.2762,258.286,438.0
2024-08-20 12:35:00,263.69,264.03,263.67,264.03,1600.0,258.3447,258.6779,258.3252,258.6779,1600.0
2024-08-20 12:40:00,264.02,264.02,263.91,263.91,500.0,258.6681,258.6681,258.5603,258.5603,500.0
2024-08-20 12:45:00,263.79,263.87,263.75,263.75,670.0,258.4427,258.5211,258.4035,258.4035,670.0
2024-08-20 12:50:00,263.82,264.0,263.82,264.0,800.0,258.4721,258.6485,258.4721,258.6485,800.0
2024-08-20 12:55:00,264.1,264.16,263.97,264.04,2001.0,258.7464,258.8052,258.6191,258.6877,2001.0
2024-08-20 13:00:00,264.04,264.13,263.73,263.73,1000.0,258.6877,258.7758,258.3839,258.3839,1000.0
2024-08-20 13:05:00,263.76,263.9,263.73,263.87,717.0,258.4133,258.5505,258.3839,258.5211,717.0
2024-08-20 13:10:00,263.87,263.88,263.77,263.81,2133.0,258.5211,258.5309,258.4231,258.4623,2133.0
2024-08-20 13:15:00,263.81,263.88,263.79,263.87,700.0,258.4623,258.5309,258.4427,258.5211,700.0
2024-08-20 13:20:00,263.77,263.88,263.77,263.84,2853.0,258.4231,258.5309,258.4231,258.4917,2853.0
2024-08-20 13:25:00,263.81,263.81,263.7,263.73,2900.0,258.4623,258.4623,258.3545,258.3839,2900.0
2024-08-20 13:30:00,263.67,263.78,263.67,263.67,3007.0,258.3252,258.4329,258.3252,258.3252,3007.0
2024-08-20 13:35:00,263.78,263.79,263.57,263.58,1938.0,258.4329,258.4427,258.2272,258.237,1938.0
2024-08-20 13:40:00,263.54,263.74,263.49,263.65,3003.0,258.1978,258.3937,258.1488,258.3056,3003.0
2024-08-20 13:45:00,263.66,263.8,263.66,263.78,2989.0,258.3154,258.4525,258.3154,258.4329,2989.0
2024-08-20 13:50:00,263.78,263.8,263.73,263.77,898.0,258.4329,258.4525,258.3839,258.4231,898.0
2024-08-20 13:55:00,263.74,263.76,263.64,263.68,900.0,258.3937,258.4133,258.2958,258.335,900.0
2024-08-20 14:00:00,263.74,263.74,263.65,263.72,1205.0,258.3937,258.3937,258.3056,258.3741,1205.0
2024-08-20 14:05:00,263.73,263.81,263.7,263.78,2189.0,258.3839,258.4623,258.3545,258.4329,2189.0
2024-08-20 14:10:00,263.8,264.07,263.8,263.99,4421.0,258.4525,258.717,258.4525,258.6387,4421.0
2024-08-20 14:15:00,264.05,264.21,264.05,264.16,3287.0,258.6975,258.8542,258.6975,258.8052,3287.0
2024-08-20 14:20:00,264.16,264.27,264.15,264.26,2600.0,258.8052,258.913,258.7954,258.9032,2600.0
2024-08-20 14:25:00,264.26,264.35,264.21,264.35,1000.0,258.9032,258.9914,258.8542,258.9914,1000.0
2024-08-20 14:30:00,264.37,264.37,264.09,264.09,3460.0,259.011,259.011,258.7366,258.7366,3460.0
2024-08-20 14:35:00,264.02,264.12,263.93,263.99,1900.0,258.6681,258.766,258.5799,258.6387,1900.0
2024-08-20 14:40:00,263.95,264.05,263.83,263.83,1477.0,258.5995,258.6975,258.4819,258.4819,1477.0
2024-08-20 14:45:00,263.89,264.04,263.89,264.04,1660.0,258.5407,258.6877,258.5407,258.6877,1660.0
2024-08-20 14:50:00,264.0,264.04,263.95,264.04,3343.0,258.6485,258.6877,258.5995,258.6877,3343.0
2024-08-20 14:55:00,264.08,264.08,263.91,264.02,1700.0,258.7268,258.7268,258.5603,258.6681,1700.0
2024-08-20 15:00:00,263.93,263.95,263.74,263.84,2346.0,258.5799,258.5995,258.3937,258.4917,2346.0
2024-08-20 15:05:00,263.81,263.96,263.69,263.92,2500.0,258.4623,258.6093,258.3447,258.5701,2500.0
2024-08-20 15:10:00,263.9,263.99,263.79,263.98,4303.0,258.5505,258.6387,258.4427,258.6289,4303.0
2024-08-20 15:15:00,264.04,264.11,263.9,264.05,3515.0,258.6877,258.7562,258.5505,258.6975,3515.0
2024-08-20 15:20:00,264.02,264.13,264.0,264.0,3970.0,258.6681,258.7758,258.6485,258.6485,3970.0
2024-08-20 15:25:00,263.99,264.02,263.89,263.95,7754.0,258.6387,258.6681,258.5407,258.5995,7754.0
2024-08-20 15:30:00,263.92,264.17,263.92,264.17,4377.0,258.5701,258.815,258.5701,258.815,4377.0
2024-08-20 15:35:00,264.21,264.28,264.13,264.23,5676.0,258.8542,258.9228,258.7758,258.8738,5676.0
2024-08-20 15:40:00,264.17,264.19,263.9,263.96,8544.0,258.815,258.8346,258.5505,258.6093,8544.0
2024-08-20 15:45:00,263.99,264.32,263.9,264.32,5996.0,258.6387,258.962,258.5505,258.962,5996.0
2024-08-20 15:50:00,264.44,264.63,264.0,264.17,49716.0,259.0795,259.2657,258.6485,258.815,49716.0
2024-08-20 15:55:00,264.25,264.59,264.22,264.46,37574.0,258.8934,259.2265,258.864,259.0991,37574.0
2024-08-21 09:30:00,265.79,266.19,265.15,265.77,21693.0,260.4022,260.7941,259.7752,260.3826,21693.0
2024-08-21 09:35:00,265.93,265.93,264.73,265.13,4304.0,260.5393,260.5393,259.3637,259.7556,4304.0
2024-08-21 09:40:00,265.01,265.23,264.97,264.98,1897.0,259.638,259.8535,259.5988,259.6086,1897.0
2024-08-21 09:45:00,264.94,265.1,264.83,264.99,3502.0,259.5694,259.7262,259.4616,259.6184,3502.0
2024-08-21 09:50:00,265.05,265.41,264.94,265.22,3172.0,259.6772,260.0299,259.5694,259.8437,3172.0
2024-08-21 09:55:00,265.29,265.47,265.24,265.47,2300.0,259.9123,260.0887,259.8633,260.0887,2300.0
2024-08-21 10:00:00,265.45,265.46,265.12,265.27,3577.0,260.0691,260.0789,259.7458,259.8927,3577.0
2024-08-21 10:05:00,265.34,265.77,265.1,265.47,6401.0,259.9613,260.3826,259.7262,260.0887,6401.0
2024-08-21 10:10:00,265.45,265.63,265.35,265.5,5169.0,260.0691,260.2454,259.9711,260.1181,5169.0
2024-08-21 10:15:00,265.5,265.76,265.5,265.68,2602.0,260.1181,260.3728,260.1181,260.2944,2602.0
2024-08-21 10:20:00,265.73,265.89,265.69,265.73,4712.0,260.3434,260.5002,260.3042,260.3434,4712.0
2024-08-21 10:25:00,265.83,265.89,265.75,265.79,7881.0,260.4414,260.5002,260.363,260.4022,7881.0
2024-08-21 10:30:00,265.86,265.9,265.76,265.9,2336.0,260.4708,260.5099,260.3728,260.5099,2336.0
2024-08-21 10:35:00,265.91,266.4,265.91,266.33,35088.0,260.5197,260.9998,260.5197,260.9312,35088.0
2024-08-21 10:40:00,266.33,266.51,266.26,266.33,10417.0,260.9312,261.1076,260.8627,260.9312,10417.0
2024-08-21 10:45:00,266.38,266.48,266.09,266.1,6189.0,260.9802,261.0782,260.6961,260.7059,6189.0
2024-08-21 10:50:00,266.05,266.05,265.35,265.54,3922.0,260.6569,260.6569,259.9711,260.1572,3922.0
2024-08-21 10:55:00,265.64,265.8,265.64,265.8,1020.0,260.2552,260.412,260.2552,260.412,1020.0
2024-08-21 11:00:00,265.67,265.68,265.44,265.56,2672.0,260.2846,260.2944,260.0593,260.1768,2672.0
2024-08-21 11:05:00,265.56,265.7,265.48,265.69,2241.0,260.1768,260.314,260.0985,260.3042,2241.0
2024-08-21 11:10:00,265.69,266.01,265.63,265.96,6640.0,260.3042,260.6177,260.2454,260.5687,6640.0
2024-08-21 11:15:00,266.02,266.07,265.87,265.88,5413.0,260.6275,260.6765,260.4806,260.4904,5413.0
2024-08-21 11:20:00,265.88,265.93,265.79,265.82,2409.0,260.4904,260.5393,260.4022,260.4316,2409.0
2024-08-21 11:25:00,265.77,266.03,265.77,265.97,3154.0,260.3826,260.6373,260.3826,260.5785,3154.0
2024-08-21 11:30:00,265.96,266.07,265.92,266.07,2063.0,260.5687,260.6765,260.5295,260.6765,2063.0
2024-08-21 11:35:00,266.01,266.12,265.99,266.03,7981.0,260.6177,260.7255,260.5981,260.6373,7981.0
2024-08-21 11:40:00,266.05,266.05,265.98,266.01,3232.0,260.6569,260.6569,260.5883,260.6177,3232.0
2024-08-21 11:45:00,266.01,266.01,265.73,265.73,2853.0,260.6177,260.6177,260.3434,260.3434,2853.0
2024-08-21 11:50:00,265.75,265.83,265.66,265.73,2561.0,260.363,260.4414,260.2748,260.3434,2561.0
2024-08-21 11:55:00,265.73,265.75,265.7,265.74,2850.0,260.3434,260.363,260.314,260.3532,2850.0
2024-08-21 12:00:00,265.72,265.95,265.66,265.79,6435.0,260.3336,260.5589,260.2748,260.4022,6435.0
2024-08-21 12:05:00,265.86,265.95,265.84,265.95,5769.0,260.4708,260.5589,260.4512,260.5589,5769.0
2024-08-21 12:10:00,265.92,266.18,265.88,266.17,9186.0,260.5295,260.7843,260.4904,260.7745,9186.0
2024-08-21 12:15:00,266.02,266.14,265.87,265.92,3271.0,260.6275,260.7451,260.4806,260.5295,3271.0
2024-08-21 12:20:00,265.96,266.04,265.79,265.97,9005.0,260.5687,260.6471,260.4022,260.5785,9005.0
2024-08-21 12:25:00,266.01,266.03,266.01,266.02,898.0,260.6177,260.6373,260.6177,260.6275,898.0
2024-08-21 12:30:00,266.02,266.09,266.02,266.05,3771.0,260.6275,260.6961,260.6275,260.6569,3771.0
2024-08-21 12:35:00,266.05,266.45,266.04,266.37,6889.0,260.6569,261.0488,260.6471,260.9704,6889.0
2024-08-21 12:40:00,266.35,266.73,266.35,266.73,471.0,260.9508,261.3231,260.9508,261.3231,471.0
2024-08-21 12:45:00,266.71,266.75,266.66,266.75,900.0,261.3035,261.3427,261.2545,261.3427,900.0
2024-08-21 12:50:00,266.7,266.75,266.67,266.69,971.0,261.2937,261.3427,261.2643,261.2839,971.0
2024-08-21 12:55:00,266.74,267.0,266.73,267.0,2100.0,261.3329,261.5877,261.3231,261.5877,2100.0
2024-08-21 13:00:00,266.88,266.96,266.87,266.9,651.0,261.4701,261.5485,261.4603,261.4897,651.0
2024-08-21 13:05:00,266.96,267.0,266.87,267.0,2494.0,261.5485,261.5877,261.4603,261.5877,2494.0
2024-08-21 13:10:00,267.0,267.15,266.89,266.9,6846.0,261.5877,261.7346,261.4799,261.4897,6846.0
2024-08-21 13:15:00,266.9,267.17,266.9,267.17,4076.0,261.4897,261.7542,261.4897,261.7542,4076.0
2024-08-21 13:20:00,267.11,267.23,267.03,267.08,2523.0,261.6954,261.813,261.617,261.666,2523.0
2024-08-21 13:25:00,267.15,267.15,266.99,267.0,2338.0,261.7346,261.7346,261.5779,261.5877,2338.0
2024-08-21 13:30:00,267.08,267.08,266.94,267.02,4033.0,261.666,261.666,261.5289,261.6072,4033.0
2024-08-21 13:35:00,266.93,266.98,266.77,266.98,6274.0,261.5191,261.5681,261.3623,261.5681,6274.0
2024-08-21 13:40:00,266.99,266.99,266.83,266.83,1669.0,261.5779,261.5779,261.4211,261.4211,1669.0
2024-08-21 13:45:00,266.9,266.97,266.83,266.83,2926.0,261.4897,261.5583,261.4211,261.4211,2926.0
2024-08-21 13:50:00,266.94,267.01,266.88,266.94,1292.0,261.5289,261.5974,261.4701,261.5289,1292.0
2024-08-21 13:55:00,266.97,267.06,266.91,267.06,1140.0,261.5583,261.6464,261.4995,261.6464,1140.0
2024-08-21 14:00:00,267.1,267.25,267.06,267.06,2733.0,261.6856,261.8326,261.6464,261.6464,2733.0
2024-08-21 14:05:00,267.0,267.0,266.92,267.0,1052.0,261.5877,261.5877,261.5093,261.5877,1052.0
2024-08-21 14:10:00,267.01,267.1,266.97,267.1,2957.0,261.5974,261.6856,261.5583,261.6856,2957.0
2024-08-21 14:15:00,267.17,267.19,267.03,267.11,2141.0,261.7542,261.7738,261.617,261.6954,2141.0
2024-08-21 14:20:00,267.1,267.1,266.98,267.05,3390.0,261.6856,261.6856,261.5681,261.6366,3390.0
2024-08-21 14:25:00,267.1,267.29,267.1,267.29,2402.0,261.6856,261.8718,261.6856,261.8718,2402.0
2024-08-21 14:30:00,267.33,267.61,267.33,267.6,1820.0,261.911,262.1853,261.911,262.1755,1820.0
2024-08-21 14:35:00,267.5,267.51,267.15,267.16,6529.0,262.0775,262.0873,261.7346,261.7444,6529.0
2024-08-21 14:40:00,267.14,267.17,267.08,267.17,1378.0,261.7248,261.7542,261.666,261.7542,1378.0
2024-08-21 14:45:00,267.21,267.33,267.2,267.28,2301.0,261.7934,261.911,261.7836,261.862,2301.0
2024-08-21 14:50:00,267.32,267.57,267.29,267.56,2005.0,261.9012,262.1461,261.8718,262.1363,2005.0
2024-08-21 14:55:00,267.56,267.57,267.37,267.41,2846.0,262.1363,262.1461,261.9502,261.9893,2846.0
2024-08-21 15:00:00,267.46,267.54,267.25,267.27,7499.0,262.0383,262.1167,261.8326,261.8522,7499.0
2024-08-21 15:05:00,267.32,267.36,267.18,267.27,2710.0,261.9012,261.9404,261.764,261.8522,2710.0
2024-08-21 15:10:00,267.26,267.38,267.23,267.28,4178.0,261.8424,261.9599,261.813,261.862,4178.0
2024-08-21 15:15:00,267.28,267.28,267.21,267.21,1941.0,261.862,261.862,261.7934,261.7934,1941.0
2024-08-21 15:20:00,267.21,267.22,266.99,267.0,7312.0,261.7934,261.8032,261.5779,261.5877,7312.0
2024-08-21 15:25:00,267.04,267.3,267.04,267.28,1993.0,261.6268,261.8816,261.6268,261.862,1993.0
2024-08-21 15:30:00,267.28,267.29,267.06,267.1,6486.0,261.862,261.8718,261.6464,261.6856,6486.0
2024-08-21 15:35:00,267.14,267.19,267.06,267.19,4596.0,261.7248,261.7738,261.6464,261.7738,4596.0
2024-08-21 15:40:00,267.23,267.29,267.1,267.21,8863.0,261.813,261.8718,261.6856,261.7934,8863.0
2024-08-21 15:45:00,267.21,267.21,267.0,267.13,12654.0,261.7934,261.7934,261.5877,261.715,12654.0
2024-08-21 15:50:00,267.19,268.11,267.02,267.68,38725.0,261.7738,262.6752,261.6072,262.2539,38725.0
2024-08-21 15:55:00,267.74,268.06,267.69,267.83,120885.0,262.3127,262.6262,262.2637,262.4008,120885.0
2024-08-22 09:30:00,268.93,268.99,267.25,268.99,16721.0,263.4785,263.5373,261.8326,263.5373,16721.0
2024-08-22 09:35:00,268.82,269.44,268.52,268.65,5210.0,263.3708,263.9782,263.0768,263.2042,5210.0
2024-08-22 09:40:00,268.56,269.29,268.56,269.2,5160.0,263.116,263.8312,263.116,263.7431,5160.0
2024-08-22 09:45:00,269.22,269.28,268.71,268.97,8649.0,263.7626,263.8214,263.263,263.5177,8649.0
2024-08-22 09:50:00,268.98,269.05,268.73,268.82,4726.0,263.5275,263.5961,263.2826,263.3708,4726.0
2024-08-22 09:55:00,268.74,269.1,268.6,268.76,9334.0,263.2924,263.6451,263.1552,263.312,9334.0
2024-08-22 10:00:00,268.75,269.04,268.75,268.77,3721.0,263.3022,263.5863,263.3022,263.3218,3721.0
2024-08-22 10:05:00,268.78,268.79,268.4,268.43,4081.0,263.3316,263.3414,262.9593,262.9887,4081.0
2024-08-22 10:10:00,268.46,268.46,267.95,268.08,3973.0,263.0181,263.0181,262.5184,262.6458,3973.0
2024-08-22 10:15:00,268.13,268.59,268.07,268.37,3464.0,262.6947,263.1454,262.636,262.9299,3464.0
2024-08-22 10:20:00,268.57,268.58,268.36,268.36,1439.0,263.1258,263.1356,262.9201,262.9201,1439.0
2024-08-22 10:25:00,268.41,268.52,268.22,268.34,3551.0,262.9691,263.0768,262.7829,262.9005,3551.0
2024-08-22 10:30:00,268.34,268.58,268.31,268.51,2817.0,262.9005,263.1356,262.8711,263.067,2817.0
2024-08-22 10:35:00,268.47,268.55,268.4,268.41,2830.0,263.0279,263.1062,262.9593,262.9691,2830.0
2024-08-22 10:40:00,268.47,268.6,268.46,268.54,2603.0,263.0279,263.1552,263.0181,263.0964,2603.0
2024-08-22 10:45:00,268.43,268.43,268.4,268.42,729.0,262.9887,262.9887,262.9593,262.9789,729.0
2024-08-22 10:50:00,268.46,268.53,268.33,268.53,2357.0,263.0181,263.0866,262.8907,263.0866,2357.0
2024-08-22 10:55:00,268.43,268.43,268.35,268.37,1800.0,262.9887,262.9887,262.9103,262.9299,1800.0
2024-08-22 11:00:00,268.37,268.52,268.36,268.45,2978.0,262.9299,263.0768,262.9201,263.0083,2978.0
2024-08-22 11:05:00,268.44,268.51,268.17,268.18,4633.0,262.9985,263.067,262.7339,262.7437,4633.0
2024-08-22 11:10:00,268.17,268.17,268.1,268.12,1400.0,262.7339,262.7339,262.6654,262.6849,1400.0
2024-08-22 11:15:00,268.12,268.12,267.75,267.81,3821.0,262.6849,262.6849,262.3224,262.3812,3821.0
2024-08-22 11:20:00,267.74,267.74,267.38,267.55,8384.0,262.3127,262.3127,261.9599,262.1265,8384.0
2024-08-22 11:25:00,267.5,267.71,267.5,267.71,1720.0,262.0775,262.2833,262.0775,262.2833,1720.0
2024-08-22 11:30:00,267.77,268.24,267.77,268.22,2535.0,262.342,262.8025,262.342,262.7829,2535.0
2024-08-22 11:35:00,268.2,268.45,268.2,268.38,863.0,262.7633,263.0083,262.7633,262.9397,863.0
2024-08-22 11:40:00,268.3,268.57,268.24,268.57,4051.0,262.8613,263.1258,262.8025,263.1258,4051.0
2024-08-22 11:45:00,268.54,268.54,268.3,268.3,1300.0,263.0964,263.0964,262.8613,262.8613,1300.0
2024-08-22 11:50:00,268.29,268.46,268.17,268.17,3030.0,262.8515,263.0181,262.7339,262.7339,3030.0
2024-08-22 11:55:00,268.18,268.56,268.18,268.5,1300.0,262.7437,263.116,262.7437,263.0572,1300.0
2024-08-22 12:00:00,268.38,268.64,268.38,268.63,3657.0,262.9397,263.1944,262.9397,263.1846,3657.0
2024-08-22 12:05:00,268.77,268.77,268.65,268.7,1600.0,263.3218,263.3218,263.2042,263.2532,1600.0
2024-08-22 12:10:00,268.86,268.87,268.74,268.74,948.0,263.4099,263.4197,263.2924,263.2924,948.0
2024-08-22 12:15:00,268.84,269.12,268.75,269.01,3432.0,263.3904,263.6647,263.3022,263.5569,3432.0
2024-08-22 12:20:00,269.11,269.15,268.98,269.05,2260.0,263.6549,263.6941,263.5275,263.5961,2260.0
2024-08-22 12:25:00,269.08,269.24,269.08,269.24,3149.0,263.6255,263.7822,263.6255,263.7822,3149.0
2024-08-22 12:30:00,269.21,269.5,269.21,269.5,1836.0,263.7529,264.037,263.7529,264.037,1836.0
2024-08-22 12:35:00,269.38,269.44,269.26,269.26,1078.0,263.9194,263.9782,263.8018,263.8018,1078.0
2024-08-22 12:40:00,269.28,269.35,269.19,269.19,2033.0,263.8214,263.89,263.7333,263.7333,2033.0
2024-08-22 12:45:00,269.17,269.17,269.08,269.11,2308.0,263.7137,263.7137,263.6255,263.6549,2308.0
2024-08-22 12:50:00,269.02,269.02,268.66,268.72,2745.0,263.5667,263.5667,263.214,263.2728,2745.0
2024-08-22 12:55:00,268.55,268.55,268.05,268.06,1000.0,263.1062,263.1062,262.6164,262.6262,1000.0
2024-08-22 13:00:00,268.03,268.03,267.93,268.0,1405.0,262.5968,262.5968,262.4988,262.5674,1405.0
2024-08-22 13:05:00,267.89,268.04,267.82,267.92,2999.0,262.4596,262.6066,262.391,262.489,2999.0
2024-08-22 13:10:00,267.98,268.2,267.98,268.07,3130.0,262.5478,262.7633,262.5478,262.636,3130.0
2024-08-22 13:15:00,268.17,268.34,268.16,268.34,1613.0,262.7339,262.9005,262.7241,262.9005,1613.0
2024-08-22 13:20:00,268.34,268.39,268.3,268.39,2052.0,262.9005,262.9495,262.8613,262.9495,2052.0
2024-08-22 13:25:00,268.38,268.41,268.26,268.31,1398.0,262.9397,262.9691,262.8221,262.8711,1398.0
2024-08-22 13:30:00,268.18,268.18,267.8,267.85,4244.0,262.7437,262.7437,262.3714,262.4204,4244.0
2024-08-22 13:35:00,267.77,268.14,267.77,267.98,2363.0,262.342,262.7045,262.342,262.5478,2363.0
2024-08-22 13:40:00,267.98,268.05,267.86,268.04,1727.0,262.5478,262.6164,262.4302,262.6066,1727.0
2024-08-22 13:45:00,268.13,268.13,268.11,268.11,349.0,262.6947,262.6947,262.6752,262.6752,349.0
2024-08-22 13:50:00,268.27,268.27,267.83,267.83,1962.0,262.8319,262.8319,262.4008,262.4008,1962.0
2024-08-22 13:55:00,267.8,267.8,267.61,267.63,895.0,262.3714,262.3714,262.1853,262.2049,895.0
2024-08-22 14:00:00,267.6,267.63,267.51,267.57,1251.0,262.1755,262.2049,262.0873,262.1461,1251.0
2024-08-22 14:05:00,267.74,267.75,267.61,267.65,6837.0,262.3127,262.3224,262.1853,262.2245,6837.0
2024-08-22 14:10:00,267.65,268.01,267.6,267.99,12119.0,262.2245,262.5772,262.1755,262.5576,12119.0
2024-08-22 14:15:00,268.09,268.29,268.08,268.29,3107.0,262.6556,262.8515,262.6458,262.8515,3107.0
2024-08-22 14:20:00,268.29,268.4,268.27,268.27,985.0,262.8515,262.9593,262.8319,262.8319,985.0
2024-08-22 14:25:00,268.27,268.46,268.12,268.46,6518.0,262.8319,263.0181,262.6849,263.0181,6518.0
2024-08-22 14:30:00,268.36,268.46,268.3,268.43,6500.0,262.9201,263.0181,262.8613,262.9887,6500.0
2024-08-22 14:35:00,268.4,268.47,268.35,268.36,2498.0,262.9593,263.0279,262.9103,262.9201,2498.0
2024-08-22 14:40:00,268.35,268.5,268.35,268.38,1444.0,262.9103,263.0572,262.9103,262.9397,1444.0
2024-08-22 14:45:00,268.46,268.6,268.39,268.39,4487.0,263.0181,263.1552,262.9495,262.9495,4487.0
2024-08-22 14:50:00,268.48,268.65,268.4,268.65,1800.0,263.0377,263.2042,262.9593,263.2042,1800.0
2024-08-22 14:55:00,268.56,268.59,268.41,268.47,3005.0,263.116,263.1454,262.9691,263.0279,3005.0
2024-08-22 15:00:00,268.5,268.67,268.43,268.6,2009.0,263.0572,263.2238,262.9887,263.1552,2009.0
2024-08-22 15:05:00,268.57,268.58,268.48,268.56,3815.0,263.1258,263.1356,263.0377,263.116,3815.0
2024-08-22 15:10:00,268.56,268.87,268.56,268.87,2902.0,263.116,263.4197,263.116,263.4197,2902.0
2024-08-22 15:15:00,268.9,268.98,268.73,268.88,3557.0,263.4491,263.5275,263.2826,263.4295,3557.0
2024-08-22 15:20:00,268.92,268.92,268.56,268.59,4617.0,263.4687,263.4687,263.116,263.1454,4617.0
2024-08-22 15:25:00,268.66,268.73,268.53,268.64,2916.0,263.214,263.2826,263.0866,263.1944,2916.0
2024-08-22 15:30:00,268.82,268.93,268.78,268.81,7340.0,263.3708,263.4785,263.3316,263.361,7340.0
2024-08-22 15:35:00,268.81,269.05,268.74,268.95,4198.0,263.361,263.5961,263.2924,263.4981,4198.0
2024-08-22 15:40:00,268.94,269.03,268.86,268.96,5454.0,263.4883,263.5765,263.4099,263.5079,5454.0
2024-08-22 15:45:00,269.03,269.26,268.94,269.23,7692.0,263.5765,263.8018,263.4883,263.7724,7692.0
2024-08-22 15:50:00,269.28,269.41,268.51,268.91,38571.0,263.8214,263.9488,263.067,263.4589,38571.0
2024-08-22 15:55:00,269.08,269.58,268.93,269.31,60244.0,263.6255,264.1154,263.4785,263.8508,60244.0
2024-08-23 09:30:00,270.6,270.99,269.78,269.87,19663.0,265.1147,265.4968,264.3113,264.3995,19663.0
2024-08-23 09:35:00,270.49,270.49,268.84,268.92,5709.0,265.0069,265.0069,263.3904,263.4687,5709.0
2024-08-23 09:40:00,269.05,269.52,268.57,268.89,7328.0,263.5961,264.0566,263.1258,263.4393,7328.0
2024-08-23 09:45:00,268.97,268.97,268.54,268.55,2177.0,263.5177,263.5177,263.0964,263.1062,2177.0
2024-08-23 09:50:00,268.7,269.2,268.4,269.14,2837.0,263.2532,263.7431,262.9593,263.6843,2837.0
2024-08-23 09:55:00,269.02,269.11,268.64,268.64,3981.0,263.5667,263.6549,263.1944,263.1944,3981.0
2024-08-23 10:00:00,268.78,269.66,268.78,269.34,12375.0,263.3316,264.1937,263.3316,263.8802,12375.0
2024-08-23 10:05:00,269.69,270.12,269.67,269.94,3153.0,264.2231,264.6444,264.2035,264.4681,3153.0
2024-08-23 10:10:00,269.95,270.47,269.95,270.34,4678.0,264.4779,264.9873,264.4779,264.8599,4678.0
2024-08-23 10:15:00,270.34,270.52,270.03,270.04,2056.0,264.8599,265.0363,264.5562,264.566,2056.0
2024-08-23 10:20:00,270.07,270.58,270.04,270.45,2897.0,264.5954,265.0951,264.566,264.9677,2897.0
2024-08-23 10:25:00,270.43,270.62,270.28,270.49,2420.0,264.9481,265.1343,264.8012,265.0069,2420.0
2024-08-23 10:30:00,270.49,270.54,270.3,270.31,2198.0,265.0069,265.0559,264.8208,264.8306,2198.0
2024-08-23 10:35:00,270.19,270.28,270.02,270.17,3195.0,264.713,264.8012,264.5464,264.6934,3195.0
2024-08-23 10:40:00,270.13,270.22,269.96,270.16,3021.0,264.6542,264.7424,264.4876,264.6836,3021.0
2024-08-23 10:45:00,270.16,270.16,269.15,269.54,3071.0,264.6836,264.6836,263.6941,264.0762,3071.0
2024-08-23 10:50:00,269.54,269.65,269.25,269.65,1917.0,264.0762,264.1839,263.792,264.1839,1917.0
2024-08-23 10:55:00,269.74,269.92,269.66,269.84,1898.0,264.2721,264.4485,264.1937,264.3701,1898.0
2024-08-23 11:00:00,269.74,269.93,269.57,269.88,4599.0,264.2721,264.4583,264.1056,264.4093,4599.0
2024-08-23 11:05:00,269.83,269.96,269.83,269.85,2109.0,264.3603,264.4876,264.3603,264.3799,2109.0
2024-08-23 11:10:00,269.82,270.01,269.61,269.91,6467.0,264.3505,264.5366,264.1447,264.4387,6467.0
2024-08-23 11:15:00,269.8,270.26,269.8,270.26,1634.0,264.3309,264.7816,264.3309,264.7816,1634.0
2024-08-23 11:20:00,270.17,270.17,269.97,269.97,1500.0,264.6934,264.6934,264.4974,264.4974,1500.0
2024-08-23 11:25:00,270.03,270.03,269.7,269.7,3099.0,264.5562,264.5562,264.2329,264.2329,3099.0
2024-08-23 11:30:00,269.77,269.93,269.75,269.77,1416.0,264.3015,264.4583,264.2819,264.3015,1416.0
2024-08-23 11:35:00,269.9,270.09,269.9,270.0,2804.0,264.4289,264.615,264.4289,264.5268,2804.0
2024-08-23 11:40:00,270.03,270.46,270.02,270.17,4617.0,264.5562,264.9775,264.5464,264.6934,4617.0
2024-08-23 11:45:00,270.17,270.25,270.05,270.24,2412.0,264.6934,264.7718,264.5758,264.762,2412.0
2024-08-23 11:50:00,270.1,270.1,269.85,269.85,2138.0,264.6248,264.6248,264.3799,264.3799,2138.0
2024-08-23 11:55:00,269.96,270.02,269.69,269.69,1705.0,264.4876,264.5464,264.2231,264.2231,1705.0
2024-08-23 12:00:00,269.58,269.66,269.1,269.15,1753.0,264.1154,264.1937,263.6451,263.6941,1753.0
2024-08-23 12:05:00,269.14,269.14,268.8,268.92,2153.0,263.6843,263.6843,263.3512,263.4687,2153.0
2024-08-23 12:10:00,268.99,269.12,268.84,268.84,4050.0,263.5373,263.6647,263.3904,263.3904,4050.0
2024-08-23 12:15:00,268.81,268.96,268.77,268.86,3125.0,263.361,263.5079,263.3218,263.4099,3125.0
2024-08-23 12:20:00,268.93,268.93,268.8,268.8,400.0,263.4785,263.4785,263.3512,263.3512,400.0
2024-08-23 12:25:00,268.8,268.8,268.4,268.48,6275.0,263.3512,263.3512,262.9593,263.0377,6275.0
2024-08-23 12:30:00,268.49,268.64,268.4,268.6,3311.0,263.0474,263.1944,262.9593,263.1552,3311.0
2024-08-23 12:35:00,268.56,268.97,268.49,268.75,3500.0,263.116,263.5177,263.0474,263.3022,3500.0
2024-08-23 12:40:00,268.67,268.76,268.42,268.43,1592.0,263.2238,263.312,262.9789,262.9887,1592.0
2024-08-23 12:45:00,268.44,268.54,268.19,268.54,8556.0,262.9985,263.0964,262.7535,263.0964,8556.0
2024-08-23 12:50:00,268.47,268.74,268.47,268.72,2421.0,263.0279,263.2924,263.0279,263.2728,2421.0
2024-08-23 12:55:00,268.8,268.98,268.69,268.69,4407.0,263.3512,263.5275,263.2434,263.2434,4407.0
2024-08-23 13:00:00,268.82,268.99,268.76,268.96,1811.0,263.3708,263.5373,263.312,263.5079,1811.0
2024-08-23 13:05:00,268.98,268.98,268.82,268.93,2316.0,263.5275,263.5275,263.3708,263.4785,2316.0
2024-08-23 13:10:00,268.9,268.9,268.71,268.87,1741.0,263.4491,263.4491,263.263,263.4197,1741.0
2024-08-23 13:15:00,268.88,269.0,268.87,268.92,1599.0,263.4295,263.5471,263.4197,263.4687,1599.0
2024-08-23 13:20:00,268.91,269.06,268.91,269.02,2627.0,263.4589,263.6059,263.4589,263.5667,2627.0
2024-08-23 13:25:00,268.87,269.03,268.86,269.02,4145.0,263.4197,263.5765,263.4099,263.5667,4145.0
2024-08-23 13:30:00,269.08,269.22,269.01,269.01,3023.0,263.6255,263.7626,263.5569,263.5569,3023.0
2024-08-23 13:35:00,269.11,269.24,269.08,269.23,3441.0,263.6549,263.7822,263.6255,263.7724,3441.0
2024-08-23 13:40:00,269.16,269.27,269.15,269.27,1553.0,263.7039,263.8116,263.6941,263.8116,1553.0
2024-08-23 13:45:00,269.19,269.35,269.11,269.25,1855.0,263.7333,263.89,263.6549,263.792,1855.0
2024-08-23 13:50:00,269.24,269.28,269.15,269.26,1831.0,263.7822,263.8214,263.6941,263.8018,1831.0
2024-08-23 13:55:00,269.18,269.27,269.08,269.08,2994.0,263.7235,263.8116,263.6255,263.6255,2994.0
2024-08-23 14:00:00,269.08,269.17,268.97,269.17,3790.0,263.6255,263.7137,263.5177,263.7137,3790.0
2024-08-23 14:05:00,269.1,269.17,268.99,269.01,2293.0,263.6451,263.7137,263.5373,263.5569,2293.0
2024-08-23 14:10:00,269.01,269.24,269.01,269.23,5861.0,263.5569,263.7822,263.5569,263.7724,5861.0
2024-08-23 14:15:00,269.16,269.35,269.14,269.35,3022.0,263.7039,263.89,263.6843,263.89,3022.0
2024-08-23 14:20:00,269.24,269.25,269.06,269.19,3861.0,263.7822,263.792,263.6059,263.7333,3861.0
2024-08-23 14:25:00,269.2,269.23,269.11,269.12,1545.0,263.7431,263.7724,263.6549,263.6647,1545.0
2024-08-23 14:30:00,269.11,269.24,269.11,269.18,2584.0,263.6549,263.7822,263.6549,263.7235,2584.0
2024-08-23 14:35:00,269.14,269.19,269.09,269.16,2602.0,263.6843,263.7333,263.6353,263.7039,2602.0
2024-08-23 14:40:00,269.05,269.37,269.04,269.34,3800.0,263.5961,263.9096,263.5863,263.8802,3800.0
2024-08-23 14:45:00,269.33,269.41,269.27,269.32,3473.0,263.8704,263.9488,263.8116,263.8606,3473.0
2024-08-23 14:50:00,269.31,269.36,269.23,269.24,2910.0,263.8508,263.8998,263.7724,263.7822,2910.0
2024-08-23 14:55:00,269.27,269.33,269.14,269.25,2926.0,263.8116,263.8704,263.6843,263.792,2926.0
2024-08-23 15:00:00,269.25,269.3,269.15,269.3,6603.0,263.792,263.841,263.6941,263.841,6603.0
2024-08-23 15:05:00,269.29,269.32,269.15,269.17,4270.0,263.8312,263.8606,263.6941,263.7137,4270.0
2024-08-23 15:10:00,269.24,269.79,269.24,269.64,6660.0,263.7822,264.3211,263.7822,264.1741,6660.0
2024-08-23 15:15:00,269.65,269.77,269.64,269.77,1733.0,264.1839,264.3015,264.1741,264.3015,1733.0
2024-08-23 15:20:00,269.67,269.83,269.64,269.82,3517.0,264.2035,264.3603,264.1741,264.3505,3517.0
2024-08-23 15:25:00,269.8,270.01,269.8,269.94,3064.0,264.3309,264.5366,264.3309,264.4681,3064.0
2024-08-23 15:30:00,269.96,269.97,269.83,269.89,1577.0,264.4876,264.4974,264.3603,264.4191,1577.0
2024-08-23 15:35:00,269.9,269.96,269.78,269.81,2734.0,264.4289,264.4876,264.3113,264.3407,2734.0
2024-08-23 15:40:00,269.83,269.93,269.76,269.76,2516.0,264.3603,264.4583,264.2917,264.2917,2516.0
2024-08-23 15:45:00,269.77,269.88,269.61,269.81,4893.0,264.3015,264.4093,264.1447,264.3407,4893.0
2024-08-23 15:50:00,269.9,270.14,269.52,270.13,20118.0,264.4289,264.664,264.0566,264.6542,20118.0
2024-08-23 15:55:00,270.0,270.01,269.49,269.65,47331.0,264.5268,264.5366,264.0272,264.1839,47331.0
2024-08-26 09:30:00,270.28,271.0,270.28,270.71,13622.0,264.8012,265.5066,264.8012,265.2224,13622.0
2024-08-26 09:35:00,270.72,270.77,270.34,270.55,3979.0,265.2322,265.2812,264.8599,265.0657,3979.0
2024-08-26 09:40:00,270.31,270.66,270.31,270.48,1000.0,264.8306,265.1735,264.8306,264.9971,1000.0
2024-08-26 09:45:00,270.74,271.1,270.66,270.66,4604.0,265.2518,265.6045,265.1735,265.1735,4604.0
2024-08-26 09:50:00,271.06,271.08,270.51,270.91,5378.0,265.5654,265.5849,265.0265,265.4184,5378.0
2024-08-26 09:55:00,271.14,271.16,270.79,271.02,2601.0,265.6437,265.6633,265.3008,265.5262,2601.0
2024-08-26 10:00:00,271.01,271.16,270.94,271.03,2270.0,265.5164,265.6633,265.4478,265.536,2270.0
2024-08-26 10:05:00,271.03,271.33,270.98,271.33,7788.0,265.536,265.8299,265.487,265.8299,7788.0
2024-08-26 10:10:00,271.22,271.69,271.21,271.46,2548.0,265.7221,266.1826,265.7123,265.9572,2548.0
2024-08-26 10:15:00,271.54,271.67,271.44,271.66,3749.0,266.0356,266.163,265.9376,266.1532,3749.0
2024-08-26 10:20:00,271.62,271.82,271.49,271.82,3882.0,266.114,266.3099,265.9866,266.3099,3882.0
2024-08-26 10:25:00,271.67,271.67,271.29,271.55,2325.0,266.163,266.163,265.7907,266.0454,2325.0
2024-08-26 10:30:00,271.47,271.81,271.4,271.81,2325.0,265.967,266.3001,265.8985,266.3001,2325.0
2024-08-26 10:35:00,271.87,271.87,271.58,271.67,2400.0,266.3589,266.3589,266.0748,266.163,2400.0
2024-08-26 10:40:00,271.67,271.67,271.52,271.52,1300.0,266.163,266.163,266.016,266.016,1300.0
2024-08-26 10:45:00,271.39,271.48,271.32,271.36,1801.0,265.8887,265.9768,265.8201,265.8593,1801.0
2024-08-26 10:50:00,271.39,271.46,271.27,271.31,2714.0,265.8887,265.9572,265.7711,265.8103,2714.0
2024-08-26 10:55:00,271.3,271.3,270.88,270.98,3028.0,265.8005,265.8005,265.389,265.487,3028.0
2024-08-26 11:00:00,271.05,271.21,270.97,271.21,5221.0,265.5556,265.7123,265.4772,265.7123,5221.0
2024-08-26 11:05:00,271.19,271.29,271.02,271.03,3732.0,265.6927,265.7907,265.5262,265.536,3732.0
2024-08-26 11:10:00,270.95,271.13,270.89,271.1,2708.0,265.4576,265.6339,265.3988,265.6045,2708.0
2024-08-26 11:15:00,271.21,271.21,270.9,270.9,1400.0,265.7123,265.7123,265.4086,265.4086,1400.0
2024-08-26 11:20:00,270.87,270.92,270.72,270.72,2627.0,265.3792,265.4282,265.2322,265.2322,2627.0
2024-08-26 11:25:00,270.74,270.82,270.66,270.68,1503.0,265.2518,265.3302,265.1735,265.1931,1503.0
2024-08-26 11:30:00,270.58,270.64,270.44,270.63,2000.0,265.0951,265.1539,264.9579,265.1441,2000.0
2024-08-26 11:35:00,270.64,270.65,270.49,270.59,2061.0,265.1539,265.1637,265.0069,265.1049,2061.0
2024-08-26 11:40:00,270.63,270.83,270.63,270.65,3396.0,265.1441,265.34,265.1441,265.1637,3396.0
2024-08-26 11:45:00,270.6,270.75,270.59,270.65,976.0,265.1147,265.2616,265.1049,265.1637,976.0
2024-08-26 11:50:00,270.72,270.72,270.55,270.61,987.0,265.2322,265.2322,265.0657,265.1245,987.0
2024-08-26 11:55:00,270.68,270.68,270.44,270.44,2916.0,265.1931,265.1931,264.9579,264.9579,2916.0
2024-08-26 12:00:00,270.49,270.49,270.37,270.38,1011.0,265.0069,265.0069,264.8893,264.8991,1011.0
2024-08-26 12:05:00,270.38,270.49,270.37,270.43,1200.0,264.8991,265.0069,264.8893,264.9481,1200.0
2024-08-26 12:10:00,270.46,270.55,270.43,270.46,2630.0,264.9775,265.0657,264.9481,264.9775,2630.0
2024-08-26 12:15:00,270.45,270.67,270.45,270.61,1470.0,264.9677,265.1833,264.9677,265.1245,1470.0
2024-08-26 12:20:00,270.62,270.67,270.57,270.67,1135.0,265.1343,265.1833,265.0853,265.1833,1135.0
2024-08-26 12:25:00,270.71,270.75,270.7,270.75,800.0,265.2224,265.2616,265.2126,265.2616,800.0
2024-08-26 12:30:00,270.8,270.88,270.79,270.8,860.0,265.3106,265.389,265.3008,265.3106,860.0
2024-08-26 12:35:00,270.73,270.89,270.73,270.89,1000.0,265.242,265.3988,265.242,265.3988,1000.0
2024-08-26 12:40:00,270.87,270.9,270.83,270.9,1000.0,265.3792,265.4086,265.34,265.4086,1000.0
2024-08-26 12:45:00,270.84,270.97,270.82,270.94,1100.0,265.3498,265.4772,265.3302,265.4478,1100.0
2024-08-26 12:50:00,270.96,271.14,270.96,271.14,1997.0,265.4674,265.6437,265.4674,265.6437,1997.0
2024-08-26 12:55:00,271.18,271.21,271.08,271.2,1506.0,265.6829,265.7123,265.5849,265.7025,1506.0
2024-08-26 13:00:00,271.23,271.29,271.21,271.22,1071.0,265.7319,265.7907,265.7123,265.7221,1071.0
2024-08-26 13:05:00,271.19,271.2,271.05,271.09,1900.0,265.6927,265.7025,265.5556,265.5947,1900.0
2024-08-26 13:10:00,271.16,271.19,271.03,271.19,1188.0,265.6633,265.6927,265.536,265.6927,1188.0
2024-08-26 13:15:00,271.11,271.12,271.05,271.07,977.0,265.6143,265.6241,265.5556,265.5751,977.0
2024-08-26 13:20:00,271.08,271.1,271.05,271.1,2160.0,265.5849,265.6045,265.5556,265.6045,2160.0
2024-08-26 13:25:00,271.1,271.25,271.1,271.1,2885.0,265.6045,265.7515,265.6045,265.6045,2885.0
2024-08-26 13:30:00,271.07,271.1,270.73,270.81,3199.0,265.5751,265.6045,265.242,265.3204,3199.0
2024-08-26 13:35:00,270.77,270.78,270.42,270.47,6361.0,265.2812,265.291,264.9383,264.9873,6361.0
2024-08-26 13:40:00,270.47,270.47,270.47,270.47,0.0,264.9873,264.9873,264.9873,264.9873,0.0
2024-08-26 13:45:00,270.49,270.49,270.17,270.22,1500.0,265.0069,265.0069,264.6934,264.7424,1500.0
2024-08-26 13:50:00,270.22,270.35,270.1,270.35,1406.0,264.7424,264.8697,264.6248,264.8697,1406.0
2024-08-26 13:55:00,270.27,270.34,270.26,270.32,1241.0,264.7914,264.8599,264.7816,264.8404,1241.0
2024-08-26 14:00:00,270.26,270.46,270.18,270.36,2473.0,264.7816,264.9775,264.7032,264.8795,2473.0
2024-08-26 14:05:00,270.37,270.37,270.27,270.27,600.0,264.8893,264.8893,264.7914,264.7914,600.0
2024-08-26 14:10:00,270.35,270.47,270.33,270.47,1751.0,264.8697,264.9873,264.8501,264.9873,1751.0
2024-08-26 14:15:00,270.5,270.64,270.44,270.6,1948.0,265.0167,265.1539,264.9579,265.1147,1948.0
2024-08-26 14:20:00,270.65,270.85,270.65,270.8,1875.0,265.1637,265.3596,265.1637,265.3106,1875.0
2024-08-26 14:25:00,270.76,270.86,270.73,270.78,2394.0,265.2714,265.3694,265.242,265.291,2394.0
2024-08-26 14:30:00,270.79,270.79,270.6,270.68,2315.0,265.3008,265.3008,265.1147,265.1931,2315.0
2024-08-26 14:35:00,270.89,271.06,270.89,270.96,1517.0,265.3988,265.5654,265.3988,265.4674,1517.0
2024-08-26 14:40:00,271.04,271.06,270.97,270.98,1767.0,265.5458,265.5654,265.4772,265.487,1767.0
2024-08-26 14:45:00,271.01,271.08,270.94,270.99,2134.0,265.5164,265.5849,265.4478,265.4968,2134.0
2024-08-26 14:50:00,270.93,271.07,270.86,270.86,4167.0,265.438,265.5751,265.3694,265.3694,4167.0
2024-08-26 14:55:00,270.87,271.08,270.87,271.05,2100.0,265.3792,265.5849,265.3792,265.5556,2100.0
2024-08-26 15:00:00,271.0,271.08,270.89,270.9,1918.0,265.5066,265.5849,265.3988,265.4086,1918.0
2024-08-26 15:05:00,270.9,270.92,270.79,270.86,3009.0,265.4086,265.4282,265.3008,265.3694,3009.0
2024-08-26 15:10:00,270.88,270.94,270.78,270.84,5128.0,265.389,265.4478,265.291,265.3498,5128.0
2024-08-26 15:15:00,270.85,271.02,270.84,271.01,3916.0,265.3596,265.5262,265.3498,265.5164,3916.0
2024-08-26 15:20:00,271.02,271.11,270.95,271.11,3170.0,265.5262,265.6143,265.4576,265.6143,3170.0
2024-08-26 15:25:00,271.15,271.2,270.97,270.97,2754.0,265.6535,265.7025,265.4772,265.4772,2754.0
2024-08-26 15:30:00,270.92,271.12,270.91,271.07,3614.0,265.4282,265.6241,265.4184,265.5751,3614.0
2024-08-26 15:35:00,271.12,271.24,271.07,271.17,4480.0,265.6241,265.7417,265.5751,265.6731,4480.0
2024-08-26 15:40:00,271.17,271.32,271.13,271.25,3105.0,265.6731,265.8201,265.6339,265.7515,3105.0
2024-08-26 15:45:00,271.18,271.28,270.97,271.0,4792.0,265.6829,265.7809,265.4772,265.5066,4792.0
2024-08-26 15:50:00,271.03,271.33,270.81,270.84,13683.0,265.536,265.8299,265.3204,265.3498,13683.0
2024-08-26 15:55:00,270.87,271.42,270.78,271.41,53519.0,265.3792,265.9181,265.291,265.9083,53519.0
2024-08-27 09:30:00,271.51,271.51,270.75,271.11,14369.0,266.0062,266.0062,265.2616,265.6143,14369.0
2024-08-27 09:35:00,271.31,271.9,271.31,271.69,4270.0,265.8103,266.3883,265.8103,266.1826,4270.0
2024-08-27 09:40:00,271.9,272.99,271.82,272.8,3452.0,266.3883,267.4562,266.3099,267.2701,3452.0
2024-08-27 09:45:00,272.7,272.78,272.27,272.28,4533.0,267.1721,267.2505,266.7508,266.7606,4533.0
2024-08-27 09:50:00,272.32,272.41,272.06,272.37,4198.0,266.7998,266.888,266.5451,266.8488,4198.0
2024-08-27 09:55:00,272.14,272.37,271.98,272.03,5960.0,266.6235,266.8488,266.4667,266.5157,5960.0
2024-08-27 10:00:00,272.13,272.17,271.57,271.7,14521.0,266.6137,266.6529,266.065,266.1924,14521.0
2024-08-27 10:05:00,271.7,271.93,271.69,271.72,11024.0,266.1924,266.4177,266.1826,266.212,11024.0
2024-08-27 10:10:00,271.64,272.07,271.6,271.85,16481.0,266.1336,266.5549,266.0944,266.3393,16481.0
2024-08-27 10:15:00,271.75,272.09,271.58,272.09,8375.0,266.2414,266.5745,266.0748,266.5745,8375.0
2024-08-27 10:20:00,272.05,272.5,272.05,272.49,1640.0,266.5353,266.9762,266.5353,266.9664,1640.0
2024-08-27 10:25:00,272.6,272.6,272.32,272.42,4339.0,267.0741,267.0741,266.7998,266.8978,4339.0
2024-08-27 10:30:00,272.49,272.7,272.35,272.59,10397.0,266.9664,267.1721,266.8292,267.0643,10397.0
2024-08-27 10:35:00,272.51,272.85,272.5,272.75,5097.0,266.986,267.3191,266.9762,267.2211,5097.0
2024-08-27 10:40:00,272.79,272.81,272.66,272.78,4663.0,267.2603,267.2799,267.1329,267.2505,4663.0
2024-08-27 10:45:00,272.84,273.09,272.7,272.83,7929.0,267.3093,267.5542,267.1721,267.2995,7929.0
2024-08-27 10:50:00,272.84,272.84,272.71,272.79,1164.0,267.3093,267.3093,267.1819,267.2603,1164.0
2024-08-27 10:55:00,272.87,272.9,272.76,272.8,900.0,267.3387,267.3681,267.2309,267.2701,900.0
2024-08-27 11:00:00,272.9,273.04,272.8,272.81,4551.0,267.3681,267.5052,267.2701,267.2799,4551.0
2024-08-27 11:05:00,272.89,273.04,272.65,272.92,11275.0,267.3583,267.5052,267.1231,267.3876,11275.0
2024-08-27 11:10:00,272.81,272.89,272.68,272.81,27325.0,267.2799,267.3583,267.1525,267.2799,27325.0
2024-08-27 11:15:00,272.75,272.91,272.67,272.89,6940.0,267.2211,267.3778,267.1427,267.3583,6940.0
2024-08-27 11:20:00,272.86,273.06,272.74,272.75,3400.0,267.3289,267.5248,267.2113,267.2211,3400.0
2024-08-27 11:25:00,272.76,272.82,272.61,272.61,3105.0,267.2309,267.2897,267.0839,267.0839,3105.0
2024-08-27 11:30:00,272.56,272.57,272.03,272.22,4184.0,267.0349,267.0447,266.5157,266.7018,4184.0
2024-08-27 11:35:00,272.24,272.34,272.19,272.25,1518.0,266.7214,266.8194,266.6724,266.7312,1518.0
2024-08-27 11:40:00,272.3,272.4,272.18,272.38,5825.0,266.7802,266.8782,266.6626,266.8586,5825.0
2024-08-27 11:45:00,272.37,272.44,272.27,272.35,5321.0,266.8488,266.9174,266.7508,266.8292,5321.0
2024-08-27 11:50:00,272.45,272.68,272.43,272.68,1803.0,266.9272,267.1525,266.9076,267.1525,1803.0
2024-08-27 11:55:00,272.6,272.79,272.59,272.79,2293.0,267.0741,267.2603,267.0643,267.2603,2293.0
2024-08-27 12:00:00,272.84,272.87,272.72,272.84,3965.0,267.3093,267.3387,267.1917,267.3093,3965.0
2024-08-27 12:05:00,272.74,272.75,272.53,272.66,4480.0,267.2113,267.2211,267.0056,267.1329,4480.0
2024-08-27 12:10:00,272.74,273.1,272.74,273.1,1400.0,267.2113,267.564,267.2113,267.564,1400.0
2024-08-27 12:15:00,273.04,273.1,273.0,273.0,1742.0,267.5052,267.564,267.466,267.466,1742.0
2024-08-27 12:20:00,273.01,273.1,272.88,272.96,4333.0,267.4758,267.564,267.3485,267.4268,4333.0
2024-08-27 12:25:00,272.96,273.0,272.87,272.98,5939.0,267.4268,267.466,267.3387,267.4464,5939.0
2024-08-27 12:30:00,272.94,273.18,272.87,273.1,3692.0,267.4072,267.6424,267.3387,267.564,3692.0
2024-08-27 12:35:00,273.1,273.1,273.08,273.1,500.0,267.564,267.564,267.5444,267.564,500.0
2024-08-27 12:40:00,273.09,273.21,273.04,273.15,2050.0,267.5542,267.6718,267.5052,267.613,2050.0
2024-08-27 12:45:00,273.25,273.5,273.22,273.48,7034.0,267.711,267.9559,267.6816,267.9363,7034.0
2024-08-27 12:50:00,273.55,273.74,273.53,273.74,2364.0,268.0049,268.191,267.9853,268.191,2364.0
2024-08-27 12:55:00,273.78,273.89,273.66,273.66,3635.0,268.2302,268.338,268.1126,268.1126,3635.0
2024-08-27 13:00:00,273.77,273.81,273.76,273.81,200.0,268.2204,268.2596,268.2106,268.2596,200.0
2024-08-27 13:05:00,273.9,273.91,273.75,273.8,1937.0,268.3478,268.3576,268.2008,268.2498,1937.0
2024-08-27 13:10:00,273.8,274.11,273.8,274.06,2373.0,268.2498,268.5535,268.2498,268.5045,2373.0
2024-08-27 13:15:00,274.11,274.12,273.8,273.82,2300.0,268.5535,268.5633,268.2498,268.2694,2300.0
2024-08-27 13:20:00,273.89,273.94,273.7,273.7,1907.0,268.338,268.387,268.1518,268.1518,1907.0
2024-08-27 13:25:00,273.72,273.92,273.7,273.85,3621.0,268.1714,268.3674,268.1518,268.2988,3621.0
2024-08-27 13:30:00,273.89,274.01,273.83,273.94,2878.0,268.338,268.4556,268.2792,268.387,2878.0
2024-08-27 13:35:00,273.96,274.1,273.96,273.97,1819.0,268.4066,268.5437,268.4066,268.4164,1819.0
2024-08-27 13:40:00,273.95,274.0,273.94,274.0,600.0,268.3968,268.4458,268.387,268.4458,600.0
2024-08-27 13:45:00,273.96,273.97,273.78,273.81,4254.0,268.4066,268.4164,268.2302,268.2596,4254.0
2024-08-27 13:50:00,273.88,274.07,273.87,274.07,1273.0,268.3282,268.5143,268.3184,268.5143,1273.0
2024-08-27 13:55:00,274.07,274.07,273.96,274.04,3004.0,268.5143,268.5143,268.4066,268.4849,3004.0
2024-08-27 14:00:00,274.07,274.07,273.95,273.95,1105.0,268.5143,268.5143,268.3968,268.3968,1105.0
2024-08-27 14:05:00,273.94,274.07,273.94,274.03,2000.0,268.387,268.5143,268.387,268.4751,2000.0
2024-08-27 14:10:00,274.0,274.34,274.0,274.24,8257.0,268.4458,268.7789,268.4458,268.6809,8257.0
2024-08-27 14:15:00,274.28,274.3,274.18,274.24,2472.0,268.7201,268.7397,268.6221,268.6809,2472.0
2024-08-27 14:20:00,274.18,274.24,274.17,274.21,1600.0,268.6221,268.6809,268.6123,268.6515,1600.0
2024-08-27 14:25:00,274.21,274.31,274.19,274.19,2531.0,268.6515,268.7495,268.6319,268.6319,2531.0
2024-08-27 14:30:00,274.19,274.43,274.18,274.43,6168.0,268.6319,268.867,268.6221,268.867,6168.0
2024-08-27 14:35:00,274.46,274.47,274.38,274.4,6771.0,268.8964,268.9062,268.8181,268.8376,6771.0
2024-08-27 14:40:00,274.42,274.5,274.36,274.5,4944.0,268.8572,268.9356,268.7985,268.9356,4944.0
2024-08-27 14:45:00,274.42,274.51,274.42,274.5,6350.0,268.8572,268.9454,268.8572,268.9356,6350.0
2024-08-27 14:50:00,274.5,274.54,274.37,274.37,11787.0,268.9356,268.9748,268.8083,268.8083,11787.0
2024-08-27 14:55:00,274.36,274.38,274.25,274.38,6653.0,268.7985,268.8181,268.6907,268.8181,6653.0
2024-08-27 15:00:00,274.38,274.44,274.31,274.33,6941.0,268.8181,268.8768,268.7495,268.7691,6941.0
2024-08-27 15:05:00,274.32,274.56,274.28,274.52,7271.0,268.7593,268.9944,268.7201,268.9552,7271.0
2024-08-27 15:10:00,274.54,274.6,274.46,274.47,8767.0,268.9748,269.0336,268.8964,268.9062,8767.0
2024-08-27 15:15:00,274.5,274.64,274.5,274.6,9873.0,268.9356,269.0728,268.9356,269.0336,9873.0
2024-08-27 15:20:00,274.6,274.6,274.39,274.43,7374.0,269.0336,269.0336,268.8278,268.867,7374.0
2024-08-27 15:25:00,274.46,274.58,274.43,274.5,9107.0,268.8964,269.014,268.867,268.9356,9107.0
2024-08-27 15:30:00,274.63,274.91,274.57,274.84,10868.0,269.063,269.3373,269.0042,269.2687,10868.0
2024-08-27 15:35:00,274.78,274.86,274.7,274.85,12210.0,269.2099,269.2883,269.1316,269.2785,12210.0
2024-08-27 15:40:00,274.8,275.06,274.79,275.0,52803.0,269.2295,269.4843,269.2197,269.4255,52803.0
2024-08-27 15:45:00,275.05,275.09,274.92,275.0,17985.0,269.4745,269.5137,269.3471,269.4255,17985.0
2024-08-27 15:50:00,275.1,275.1,274.63,274.89,35967.0,269.5235,269.5235,269.063,269.3177,35967.0
2024-08-27 15:55:00,274.65,274.9,274.58,274.67,87135.0,269.0826,269.3275,269.014,269.1022,87135.0
2024-08-28 09:30:00,275.79,275.79,274.02,274.56,16316.0,270.1995,270.1995,268.4653,268.9944,16316.0
2024-08-28 09:35:00,274.16,274.6,274.16,274.6,1532.0,268.6025,269.0336,268.6025,269.0336,1532.0
2024-08-28 09:40:00,274.92,274.92,274.38,274.4,4491.0,269.3471,269.3471,268.8181,268.8376,4491.0
2024-08-28 09:45:00,274.4,275.02,274.25,274.96,13612.0,268.8376,269.4451,268.6907,269.3863,13612.0
2024-08-28 09:50:00,275.12,275.44,275.05,275.29,5889.0,269.5431,269.8566,269.4745,269.7096,5889.0
2024-08-28 09:55:00,275.19,275.28,275.15,275.15,800.0,269.6116,269.6998,269.5724,269.5724,800.0
2024-08-28 10:00:00,275.16,275.44,275.05,275.44,2700.0,269.5822,269.8566,269.4745,269.8566,2700.0
2024-08-28 10:05:00,275.49,275.97,275.47,275.83,3078.0,269.9056,270.3758,269.886,270.2387,3078.0
2024-08-28 10:10:00,275.85,276.09,275.81,276.0,6521.0,270.2583,270.4934,270.2191,270.4052,6521.0
2024-08-28 10:15:00,276.0,276.0,275.64,275.74,3015.0,270.4052,270.4052,270.0525,270.1505,3015.0
2024-08-28 10:20:00,275.63,276.04,275.63,275.97,3367.0,270.0427,270.4444,270.0427,270.3758,3367.0
2024-08-28 10:25:00,276.01,276.27,276.01,276.07,3886.0,270.415,270.6697,270.415,270.4738,3886.0
2024-08-28 10:30:00,276.13,276.32,276.13,276.21,3038.0,270.5326,270.7187,270.5326,270.611,3038.0
2024-08-28 10:35:00,276.22,276.54,276.21,276.54,3083.0,270.6208,270.9343,270.611,270.9343,3083.0
2024-08-28 10:40:00,276.58,276.64,276.41,276.46,4959.0,270.9735,271.0322,270.8069,270.8559,4959.0
2024-08-28 10:45:00,276.54,276.54,276.46,276.46,836.0,270.9343,270.9343,270.8559,270.8559,836.0
2024-08-28 10:50:00,276.43,276.57,276.32,276.5,4636.0,270.8265,270.9637,270.7187,270.8951,4636.0
2024-08-28 10:55:00,276.5,276.65,276.22,276.64,2759.0,270.8951,271.042,270.6208,271.0322,2759.0
2024-08-28 11:00:00,276.56,276.69,276.45,276.67,4063.0,270.9539,271.0812,270.8461,271.0616,4063.0
2024-08-28 11:05:00,276.72,276.77,276.49,276.5,5418.0,271.1106,271.1596,270.8853,270.8951,5418.0
2024-08-28 11:10:00,276.57,276.64,276.43,276.47,4874.0,270.9637,271.0322,270.8265,270.8657,4874.0
2024-08-28 11:15:00,276.44,276.55,276.25,276.25,3652.0,270.8363,270.9441,270.6501,270.6501,3652.0
2024-08-28 11:20:00,276.17,276.17,276.0,276.04,4476.0,270.5718,270.5718,270.4052,270.4444,4476.0
2024-08-28 11:25:00,276.14,276.24,275.73,275.74,16946.0,270.5424,270.6403,270.1407,270.1505,16946.0
2024-08-28 11:30:00,275.8,275.8,275.39,275.39,3927.0,270.2093,270.2093,269.8076,269.8076,3927.0
2024-08-28 11:35:00,275.39,275.65,275.34,275.43,3012.0,269.8076,270.0623,269.7586,269.8468,3012.0
2024-08-28 11:40:00,275.33,275.47,275.24,275.34,1732.0,269.7488,269.886,269.6606,269.7586,1732.0
2024-08-28 11:45:00,275.19,275.29,275.05,275.05,1333.0,269.6116,269.7096,269.4745,269.4745,1333.0
2024-08-28 11:50:00,275.16,275.2,275.05,275.14,1112.0,269.5822,269.6214,269.4745,269.5626,1112.0
2024-08-28 11:55:00,275.2,275.37,275.06,275.37,4312.0,269.6214,269.788,269.4843,269.788,4312.0
2024-08-28 12:00:00,275.18,275.35,275.12,275.29,2609.0,269.6018,269.7684,269.5431,269.7096,2609.0
2024-08-28 12:05:00,275.3,275.3,274.92,275.04,3315.0,269.7194,269.7194,269.3471,269.4647,3315.0
2024-08-28 12:10:00,274.95,274.98,274.85,274.98,1203.0,269.3765,269.4059,269.2785,269.4059,1203.0
2024-08-28 12:15:00,274.88,274.91,274.46,274.61,2899.0,269.3079,269.3373,268.8964,269.0434,2899.0
2024-08-28 12:20:00,274.61,274.69,274.44,274.44,2525.0,269.0434,269.1218,268.8768,268.8768,2525.0
2024-08-28 12:25:00,274.34,274.52,274.3,274.52,1743.0,268.7789,268.9552,268.7397,268.9552,1743.0
2024-08-28 12:30:00,274.34,274.58,274.34,274.55,2693.0,268.7789,269.014,268.7789,268.9846,2693.0
2024-08-28 12:35:00,274.51,274.72,274.5,274.65,1763.0,268.9454,269.1512,268.9356,269.0826,1763.0
2024-08-28 12:40:00,274.65,274.79,274.57,274.79,1216.0,269.0826,269.2197,269.0042,269.2197,1216.0
2024-08-28 12:45:00,274.85,274.97,274.76,274.84,1437.0,269.2785,269.3961,269.1903,269.2687,1437.0
2024-08-28 12:50:00,274.76,274.93,274.72,274.92,1673.0,269.1903,269.3569,269.1512,269.3471,1673.0
2024-08-28 12:55:00,274.93,274.94,274.8,274.85,2553.0,269.3569,269.3667,269.2295,269.2785,2553.0
2024-08-28 13:00:00,274.81,274.88,274.66,274.66,5126.0,269.2393,269.3079,269.0924,269.0924,5126.0
2024-08-28 13:05:00,274.56,274.63,274.54,274.57,1300.0,268.9944,269.063,268.9748,269.0042,1300.0
2024-08-28 13:10:00,274.51,274.57,274.3,274.3,3616.0,268.9454,269.0042,268.7397,268.7397,3616.0
2024-08-28 13:15:00,274.25,274.33,274.16,274.17,3715.0,268.6907,268.7691,268.6025,268.6123,3715.0
2024-08-28 13:20:00,274.11,274.25,274.09,274.13,3525.0,268.5535,268.6907,268.5339,268.5731,3525.0
2024-08-28 13:25:00,274.08,274.08,273.89,273.98,2627.0,268.5241,268.5241,268.338,268.4262,2627.0
2024-08-28 13:30:00,274.04,274.22,274.01,274.16,3964.0,268.4849,268.6613,268.4556,268.6025,3964.0
2024-08-28 13:35:00,274.15,274.23,273.86,273.92,4008.0,268.5927,268.6711,268.3086,268.3674,4008.0
2024-08-28 13:40:00,273.91,274.11,273.91,274.03,3278.0,268.3576,268.5535,268.3576,268.4751,3278.0
2024-08-28 13:45:00,273.95,274.07,273.82,273.82,3273.0,268.3968,268.5143,268.2694,268.2694,3273.0
2024-08-28 13:50:00,273.83,273.88,273.49,273.51,6912.0,268.2792,268.3282,267.9461,267.9657,6912.0
2024-08-28 13:55:00,273.48,273.48,272.71,272.73,14582.0,267.9363,267.9363,267.1819,267.2015,14582.0
2024-08-28 14:00:00,272.62,272.62,272.13,272.24,2400.0,267.0937,267.0937,266.6137,266.7214,2400.0
2024-08-28 14:05:00,272.27,272.83,272.27,272.83,3739.0,266.7508,267.2995,266.7508,267.2995,3739.0
2024-08-28 14:10:00,272.7,272.78,272.6,272.63,2356.0,267.1721,267.2505,267.0741,267.1035,2356.0
2024-08-28 14:15:00,272.63,272.7,272.57,272.64,2662.0,267.1035,267.1721,267.0447,267.1133,2662.0
2024-08-28 14:20:00,272.62,272.75,272.55,272.57,6744.0,267.0937,267.2211,267.0251,267.0447,6744.0
2024-08-28 14:25:00,272.55,272.58,272.19,272.19,4833.0,267.0251,267.0545,266.6724,266.6724,4833.0
2024-08-28 14:30:00,272.2,272.2,271.85,271.92,4913.0,266.6822,266.6822,266.3393,266.4079,4913.0
2024-08-28 14:35:00,271.92,271.95,271.81,271.85,4761.0,266.4079,266.4373,266.3001,266.3393,4761.0
2024-08-28 14:40:00,271.86,272.01,271.85,271.93,6307.0,266.3491,266.4961,266.3393,266.4177,6307.0
2024-08-28 14:45:00,271.93,271.98,271.86,271.88,3347.0,266.4177,266.4667,266.3491,266.3687,3347.0
2024-08-28 14:50:00,271.88,272.49,271.88,272.49,4876.0,266.3687,266.9664,266.3687,266.9664,4876.0
2024-08-28 14:55:00,272.49,272.92,272.47,272.92,3301.0,266.9664,267.3876,266.9468,267.3876,3301.0
2024-08-28 15:00:00,272.94,273.16,272.88,273.01,3725.0,267.4072,267.6228,267.3485,267.4758,3725.0
2024-08-28 15:05:00,272.84,272.96,272.47,272.48,2305.0,267.3093,267.4268,266.9468,266.9566,2305.0
2024-08-28 15:10:00,272.35,272.44,272.12,272.13,3762.0,266.8292,266.9174,266.6039,266.6137,3762.0
2024-08-28 15:15:00,272.17,272.38,272.15,272.31,4499.0,266.6529,266.8586,266.6333,266.79,4499.0
2024-08-28 15:20:00,272.39,272.5,272.29,272.46,7226.0,266.8684,266.9762,266.7704,266.937,7226.0
2024-08-28 15:25:00,272.54,272.77,272.54,272.77,3078.0,267.0153,267.2407,267.0153,267.2407,3078.0
2024-08-28 15:30:00,272.78,273.04,272.76,272.92,7410.0,267.2505,267.5052,267.2309,267.3876,7410.0
2024-08-28 15:35:00,272.92,272.92,272.54,272.61,3804.0,267.3876,267.3876,267.0153,267.0839,3804.0
2024-08-28 15:40:00,272.69,272.77,272.58,272.62,4972.0,267.1623,267.2407,267.0545,267.0937,4972.0
2024-08-28 15:45:00,272.68,272.87,272.64,272.78,6734.0,267.1525,267.3387,267.1133,267.2505,6734.0
2024-08-28 15:50:00,272.78,273.25,272.43,272.77,20856.0,267.2505,267.711,266.9076,267.2407,20856.0
2024-08-28 15:55:00,272.75,272.93,272.45,272.56,72030.0,267.2211,267.3974,266.9272,267.0349,72030.0
2024-08-29 09:30:00,274.54,274.89,273.17,273.21,20685.0,268.9748,269.3177,267.6326,267.6718,20685.0
2024-08-29 09:35:00,273.0,273.16,272.5,272.5,5883.0,267.466,267.6228,266.9762,266.9762,5883.0
2024-08-29 09:40:00,272.54,273.51,272.41,273.18,5305.0,267.0153,267.9657,266.888,267.6424,5305.0
2024-08-29 09:45:00,273.17,273.17,272.34,272.44,7708.0,267.6326,267.6326,266.8194,266.9174,7708.0
2024-08-29 09:50:00,272.31,272.31,271.68,272.13,13728.0,266.79,266.79,266.1728,266.6137,13728.0
2024-08-29 09:55:00,271.98,272.78,271.91,272.78,2678.0,266.4667,267.2505,266.3981,267.2505,2678.0
2024-08-29 10:00:00,272.87,273.7,272.87,273.55,3611.0,267.3387,268.1518,267.3387,268.0049,3611.0
2024-08-29 10:05:00,273.67,273.89,273.66,273.8,600.0,268.1224,268.338,268.1126,268.2498,600.0
2024-08-29 10:10:00,273.93,273.93,273.71,273.85,2010.0,268.3772,268.3772,268.1616,268.2988,2010.0
2024-08-29 10:15:00,273.86,274.5,273.85,274.5,5359.0,268.3086,268.9356,268.2988,268.9356,5359.0
2024-08-29 10:20:00,274.62,274.87,274.61,274.87,3100.0,269.0532,269.2981,269.0434,269.2981,3100.0
2024-08-29 10:25:00,274.89,275.12,274.88,275.03,6376.0,269.3177,269.5431,269.3079,269.4549,6376.0
2024-08-29 10:30:00,275.2,275.27,274.7,274.81,7271.0,269.6214,269.69,269.1316,269.2393,7271.0
2024-08-29 10:35:00,274.92,275.0,274.79,274.83,2253.0,269.3471,269.4255,269.2197,269.2589,2253.0
2024-08-29 10:40:00,274.79,274.79,274.31,274.42,2629.0,269.2197,269.2197,268.7495,268.8572,2629.0
2024-08-29 10:45:00,274.56,274.66,274.24,274.25,2082.0,268.9944,269.0924,268.6809,268.6907,2082.0
2024-08-29 10:50:00,274.32,274.42,273.92,273.93,3337.0,268.7593,268.8572,268.3674,268.3772,3337.0
2024-08-29 10:55:00,273.87,274.11,273.87,274.11,2103.0,268.3184,268.5535,268.3184,268.5535,2103.0
2024-08-29 11:00:00,274.12,274.3,274.06,274.24,8061.0,268.5633,268.7397,268.5045,268.6809,8061.0
2024-08-29 11:05:00,274.11,274.34,273.81,273.81,3966.0,268.5535,268.7789,268.2596,268.2596,3966.0
2024-08-29 11:10:00,273.87,274.23,273.86,274.09,3505.0,268.3184,268.6711,268.3086,268.5339,3505.0
2024-08-29 11:15:00,274.1,274.21,273.9,273.9,2381.0,268.5437,268.6515,268.3478,268.3478,2381.0
2024-08-29 11:20:00,273.89,273.93,273.58,273.79,3410.0,268.338,268.3772,268.0343,268.24,3410.0
2024-08-29 11:25:00,273.86,274.18,273.81,273.96,3813.0,268.3086,268.6221,268.2596,268.4066,3813.0
2024-08-29 11:30:00,274.05,274.14,273.96,274.09,3981.0,268.4947,268.5829,268.4066,268.5339,3981.0
2024-08-29 11:35:00,274.04,274.32,274.02,274.32,1875.0,268.4849,268.7593,268.4653,268.7593,1875.0
2024-08-29 11:40:00,274.21,274.28,274.01,274.01,2752.0,268.6515,268.7201,268.4556,268.4556,2752.0
2024-08-29 11:45:00,273.97,274.17,273.94,274.17,3562.0,268.4164,268.6123,268.387,268.6123,3562.0
2024-08-29 11:50:00,274.21,274.21,273.94,274.09,2897.0,268.6515,268.6515,268.387,268.5339,2897.0
2024-08-29 11:55:00,274.06,274.16,274.02,274.16,1733.0,268.5045,268.6025,268.4653,268.6025,1733.0
2024-08-29 12:00:00,274.12,274.16,274.03,274.16,3029.0,268.5633,268.6025,268.4751,268.6025,3029.0
2024-08-29 12:05:00,274.16,274.3,274.07,274.18,3135.0,268.6025,268.7397,268.5143,268.6221,3135.0
2024-08-29 12:10:00,274.16,274.39,274.11,274.11,3339.0,268.6025,268.8278,268.5535,268.5535,3339.0
2024-08-29 12:15:00,274.23,274.3,274.06,274.15,1869.0,268.6711,268.7397,268.5045,268.5927,1869.0
2024-08-29 12:20:00,274.18,274.3,274.1,274.3,2047.0,268.6221,268.7397,268.5437,268.7397,2047.0
2024-08-29 12:25:00,274.34,274.4,274.28,274.39,1947.0,268.7789,268.8376,268.7201,268.8278,1947.0
2024-08-29 12:30:00,274.4,274.55,274.4,274.52,1700.0,268.8376,268.9846,268.8376,268.9552,1700.0
2024-08-29 12:35:00,274.57,274.66,274.57,274.66,892.0,269.0042,269.0924,269.0042,269.0924,892.0
2024-08-29 12:40:00,274.62,274.92,274.62,274.83,2733.0,269.0532,269.3471,269.0532,269.2589,2733.0
2024-08-29 12:45:00,274.88,274.94,274.73,274.73,2634.0,269.3079,269.3667,269.161,269.161,2634.0
2024-08-29 12:50:00,274.74,274.79,274.6,274.74,4490.0,269.1708,269.2197,269.0336,269.1708,4490.0
2024-08-29 12:55:00,274.75,274.8,274.65,274.8,1962.0,269.1806,269.2295,269.0826,269.2295,1962.0
2024-08-29 13:00:00,274.63,274.74,274.62,274.62,1582.0,269.063,269.1708,269.0532,269.0532,1582.0
2024-08-29 13:05:00,274.57,274.61,274.34,274.34,3805.0,269.0042,269.0434,268.7789,268.7789,3805.0
2024-08-29 13:10:00,274.22,274.33,274.07,274.33,2100.0,268.6613,268.7691,268.5143,268.7691,2100.0
2024-08-29 13:15:00,274.32,274.35,274.24,274.28,1525.0,268.7593,268.7887,268.6809,268.7201,1525.0
2024-08-29 13:20:00,274.28,274.37,274.28,274.32,1708.0,268.7201,268.8083,268.7201,268.7593,1708.0
2024-08-29 13:25:00,274.31,274.48,274.31,274.43,3222.0,268.7495,268.916,268.7495,268.867,3222.0
2024-08-29 13:30:00,274.4,274.55,274.39,274.5,2813.0,268.8376,268.9846,268.8278,268.9356,2813.0
2024-08-29 13:35:00,274.37,274.65,274.37,274.58,3108.0,268.8083,269.0826,268.8083,269.014,3108.0
2024-08-29 13:40:00,274.65,274.68,274.51,274.51,2578.0,269.0826,269.112,268.9454,268.9454,2578.0
2024-08-29 13:45:00,274.48,274.64,274.48,274.59,1000.0,268.916,269.0728,268.916,269.0238,1000.0
2024-08-29 13:50:00,274.64,274.82,274.62,274.81,2967.0,269.0728,269.2491,269.0532,269.2393,2967.0
2024-08-29 13:55:00,274.91,274.95,274.82,274.82,3075.0,269.3373,269.3765,269.2491,269.2491,3075.0
2024-08-29 14:00:00,274.8,274.8,274.51,274.67,3925.0,269.2295,269.2295,268.9454,269.1022,3925.0
2024-08-29 14:05:00,274.65,274.68,274.58,274.61,3954.0,269.0826,269.112,269.014,269.0434,3954.0
2024-08-29 14:10:00,274.64,274.71,274.53,274.53,4457.0,269.0728,269.1414,268.965,268.965,4457.0
2024-08-29 14:15:00,274.53,274.63,274.53,274.55,4868.0,268.965,269.063,268.965,268.9846,4868.0
2024-08-29 14:20:00,274.55,274.55,274.33,274.37,2213.0,268.9846,268.9846,268.7691,268.8083,2213.0
2024-08-29 14:25:00,274.4,274.56,274.2,274.25,4830.0,268.8376,268.9944,268.6417,268.6907,4830.0
2024-08-29 14:30:00,274.06,274.14,273.96,273.97,2105.0,268.5045,268.5829,268.4066,268.4164,2105.0
2024-08-29 14:35:00,273.96,273.96,273.59,273.62,2808.0,268.4066,268.4066,268.0441,268.0735,2808.0
2024-08-29 14:40:00,273.51,273.69,273.29,273.3,5525.0,267.9657,268.142,267.7501,267.7599,5525.0
2024-08-29 14:45:00,273.23,273.54,273.23,273.52,1817.0,267.6914,267.9951,267.6914,267.9755,1817.0
2024-08-29 14:50:00,273.43,273.52,273.23,273.52,1504.0,267.8873,267.9755,267.6914,267.9755,1504.0
2024-08-29 14:55:00,273.59,273.78,273.56,273.78,1725.0,268.0441,268.2302,268.0147,268.2302,1725.0
2024-08-29 15:00:00,273.71,273.73,273.43,273.45,2501.0,268.1616,268.1812,267.8873,267.9069,2501.0
2024-08-29 15:05:00,273.47,273.53,273.34,273.44,5232.0,267.9265,267.9853,267.7991,267.8971,5232.0
2024-08-29 15:10:00,273.48,273.55,273.32,273.55,2256.0,267.9363,268.0049,267.7795,268.0049,2256.0
2024-08-29 15:15:00,273.62,274.03,273.6,273.95,4059.0,268.0735,268.4751,268.0539,268.3968,4059.0
2024-08-29 15:20:00,273.91,273.91,273.68,273.84,2352.0,268.3576,268.3576,268.1322,268.289,2352.0
2024-08-29 15:25:00,273.76,274.1,273.75,274.06,2710.0,268.2106,268.5437,268.2008,268.5045,2710.0
2024-08-29 15:30:00,274.06,274.08,273.63,273.82,2812.0,268.5045,268.5241,268.0833,268.2694,2812.0
2024-08-29 15:35:00,273.81,274.02,273.77,273.81,5806.0,268.2596,268.4653,268.2204,268.2596,5806.0
2024-08-29 15:40:00,273.88,273.88,273.3,273.3,4270.0,268.3282,268.3282,267.7599,267.7599,4270.0
2024-08-29 15:45:00,273.47,273.56,273.24,273.37,4728.0,267.9265,268.0147,267.7012,267.8285,4728.0
2024-08-29 15:50:00,273.28,273.48,272.95,273.03,12111.0,267.7403,267.9363,267.417,267.4954,12111.0
2024-08-29 15:55:00,273.11,273.41,272.92,273.29,34443.0,267.5738,267.8677,267.3876,267.7501,34443.0
2024-08-30 09:30:00,273.87,274.99,273.74,274.74,17112.0,268.3184,269.4157,268.191,269.1708,17112.0
2024-08-30 09:35:00,275.0,275.37,274.92,274.92,2330.0,269.4255,269.788,269.3471,269.3471,2330.0
2024-08-30 09:40:00,275.23,275.23,274.53,274.53,1452.0,269.6508,269.6508,268.965,268.965,1452.0
2024-08-30 09:45:00,274.38,274.38,273.68,273.89,1910.0,268.8181,268.8181,268.1322,268.338,1910.0
2024-08-30 09:50:00,273.89,274.2,273.69,274.2,2133.0,268.338,268.6417,268.142,268.6417,2133.0
2024-08-30 09:55:00,274.26,274.44,274.05,274.44,4126.0,268.7005,268.8768,268.4947,268.8768,4126.0
2024-08-30 10:00:00,274.45,274.45,273.91,274.19,1467.0,268.8866,268.8866,268.3576,268.6319,1467.0
2024-08-30 10:05:00,274.32,274.48,274.2,274.47,1920.0,268.7593,268.916,268.6417,268.9062,1920.0
2024-08-30 10:10:00,274.36,274.5,274.13,274.26,6055.0,268.7985,268.9356,268.5731,268.7005,6055.0
2024-08-30 10:15:00,274.18,274.38,274.05,274.14,725.0,268.6221,268.8181,268.4947,268.5829,725.0
2024-08-30 10:20:00,274.32,274.41,274.21,274.21,2655.0,268.7593,268.8474,268.6515,268.6515,2655.0
2024-08-30 10:25:00,274.32,274.42,274.28,274.28,1834.0,268.7593,268.8572,268.7201,268.7201,1834.0
2024-08-30 10:30:00,274.29,274.29,274.02,274.03,2163.0,268.7299,268.7299,268.4653,268.4751,2163.0
2024-08-30 10:35:00,273.92,273.93,273.73,273.92,1988.0,268.3674,268.3772,268.1812,268.3674,1988.0
2024-08-30 10:40:00,273.94,274.32,273.89,273.89,3719.0,268.387,268.7593,268.338,268.338,3719.0
2024-08-30 10:45:00,273.74,274.02,273.66,274.02,2478.0,268.191,268.4653,268.1126,268.4653,2478.0
2024-08-30 10:50:00,274.03,274.15,273.97,273.97,1006.0,268.4751,268.5927,268.4164,268.4164,1006.0
2024-08-30 10:55:00,273.91,274.01,273.64,273.64,1300.0,268.3576,268.4556,268.0931,268.0931,1300.0
2024-08-30 11:00:00,273.59,273.77,273.49,273.62,4240.0,268.0441,268.2204,267.9461,268.0735,4240.0
2024-08-30 11:05:00,273.62,273.87,273.61,273.79,873.0,268.0735,268.3184,268.0637,268.24,873.0
2024-08-30 11:10:00,273.7,273.82,273.66,273.7,2083.0,268.1518,268.2694,268.1126,268.1518,2083.0
2024-08-30 11:15:00,273.91,273.97,273.62,273.62,2903.0,268.3576,268.4164,268.0735,268.0735,2903.0
2024-08-30 11:20:00,273.62,273.66,273.42,273.5,2656.0,268.0735,268.1126,267.8775,267.9559,2656.0
2024-08-30 11:25:00,273.46,273.46,273.36,273.43,1328.0,267.9167,267.9167,267.8187,267.8873,1328.0
2024-08-30 11:30:00,273.44,273.44,273.05,273.09,4415.0,267.8971,267.8971,267.515,267.5542,4415.0
2024-08-30 11:35:00,273.1,273.16,272.89,272.98,1940.0,267.564,267.6228,267.3583,267.4464,1940.0
2024-08-30 11:40:00,273.07,273.18,272.99,273.18,1836.0,267.5346,267.6424,267.4562,267.6424,1836.0
2024-08-30 11:45:00,273.11,273.21,273.03,273.03,1600.0,267.5738,267.6718,267.4954,267.4954,1600.0
2024-08-30 11:50:00,273.0,273.22,272.95,273.22,3927.0,267.466,267.6816,267.417,267.6816,3927.0
2024-08-30 11:55:00,273.1,273.29,273.1,273.29,415.0,267.564,267.7501,267.564,267.7501,415.0
2024-08-30 12:00:00,273.14,273.14,272.94,273.07,2810.0,267.6032,267.6032,267.4072,267.5346,2810.0
2024-08-30 12:05:00,273.15,273.35,273.08,273.22,2532.0,267.613,267.8089,267.5444,267.6816,2532.0
2024-08-30 12:10:00,273.29,273.37,273.2,273.27,2727.0,267.7501,267.8285,267.662,267.7306,2727.0
2024-08-30 12:15:00,273.21,273.21,272.78,272.9,6431.0,267.6718,267.6718,267.2505,267.3681,6431.0
2024-08-30 12:20:00,272.93,272.96,272.87,272.96,1226.0,267.3974,267.4268,267.3387,267.4268,1226.0
2024-08-30 12:25:00,272.97,273.0,272.76,272.83,2859.0,267.4366,267.466,267.2309,267.2995,2859.0
2024-08-30 12:30:00,272.84,272.84,272.56,272.56,2379.0,267.3093,267.3093,267.0349,267.0349,2379.0
2024-08-30 12:35:00,272.49,272.68,272.3,272.68,4173.0,266.9664,267.1525,266.7802,267.1525,4173.0
2024-08-30 12:40:00,272.73,272.96,272.73,272.96,700.0,267.2015,267.4268,267.2015,267.4268,700.0
2024-08-30 12:45:00,272.84,273.03,272.83,273.03,700.0,267.3093,267.4954,267.2995,267.4954,700.0
2024-08-30 12:50:00,273.04,273.39,272.95,273.39,1600.0,267.5052,267.8481,267.417,267.8481,1600.0
2024-08-30 12:55:00,273.31,273.59,273.3,273.52,1155.0,267.7697,268.0441,267.7599,267.9755,1155.0
2024-08-30 13:00:00,273.6,273.92,273.6,273.88,3373.0,268.0539,268.3674,268.0539,268.3282,3373.0
2024-08-30 13:05:00,273.96,273.96,273.64,273.68,1330.0,268.4066,268.4066,268.0931,268.1322,1330.0
2024-08-30 13:10:00,273.73,273.74,273.52,273.69,2377.0,268.1812,268.191,267.9755,268.142,2377.0
2024-08-30 13:15:00,273.65,273.75,273.57,273.57,2568.0,268.1028,268.2008,268.0245,268.0245,2568.0
2024-08-30 13:20:00,273.66,273.67,273.51,273.51,1800.0,268.1126,268.1224,267.9657,267.9657,1800.0
2024-08-30 13:25:00,273.5,273.55,273.5,273.51,400.0,267.9559,268.0049,267.9559,267.9657,400.0
2024-08-30 13:30:00,273.53,273.55,273.53,273.55,800.0,267.9853,268.0049,267.9853,268.0049,800.0
2024-08-30 13:35:00,273.53,273.76,273.53,273.72,2621.0,267.9853,268.2106,267.9853,268.1714,2621.0
2024-08-30 13:40:00,273.72,273.8,273.71,273.71,600.0,268.1714,268.2498,268.1616,268.1616,600.0
2024-08-30 13:45:00,273.72,273.88,273.64,273.75,6476.0,268.1714,268.3282,268.0931,268.2008,6476.0
2024-08-30 13:50:00,273.88,273.88,273.81,273.81,1500.0,268.3282,268.3282,268.2596,268.2596,1500.0
2024-08-30 13:55:00,273.85,273.91,273.76,273.81,3451.0,268.2988,268.3576,268.2106,268.2596,3451.0
2024-08-30 14:00:00,273.74,273.88,273.63,273.86,4094.0,268.191,268.3282,268.0833,268.3086,4094.0
2024-08-30 14:05:00,273.86,274.08,273.85,274.02,3888.0,268.3086,268.5241,268.2988,268.4653,3888.0
2024-08-30 14:10:00,273.98,274.03,273.94,273.97,6500.0,268.4262,268.4751,268.387,268.4164,6500.0
2024-08-30 14:15:00,273.97,274.22,273.97,274.19,26348.0,268.4164,268.6613,268.4164,268.6319,26348.0
2024-08-30 14:20:00,274.23,274.35,274.13,274.34,3205.0,268.6711,268.7887,268.5731,268.7789,3205.0
2024-08-30 14:25:00,274.31,274.42,274.15,274.15,4392.0,268.7495,268.8572,268.5927,268.5927,4392.0
2024-08-30 14:30:00,274.28,274.35,274.27,274.27,861.0,268.7201,268.7887,268.7103,268.7103,861.0
2024-08-30 14:35:00,274.33,274.54,274.33,274.54,3887.0,268.7691,268.9748,268.7691,268.9748,3887.0
2024-08-30 14:40:00,274.51,274.58,274.37,274.5,3484.0,268.9454,269.014,268.8083,268.9356,3484.0
2024-08-30 14:45:00,274.62,274.69,274.59,274.66,2521.0,269.0532,269.1218,269.0238,269.0924,2521.0
2024-08-30 14:50:00,274.73,274.84,274.65,274.65,2695.0,269.161,269.2687,269.0826,269.0826,2695.0
2024-08-30 14:55:00,274.65,274.68,274.61,274.63,700.0,269.0826,269.112,269.0434,269.063,700.0
2024-08-30 15:00:00,274.67,274.77,274.67,274.77,5500.0,269.1022,269.2001,269.1022,269.2001,5500.0
2024-08-30 15:05:00,274.81,274.9,274.8,274.84,2016.0,269.2393,269.3275,269.2295,269.2687,2016.0
2024-08-30 15:10:00,274.89,274.89,274.7,274.87,6854.0,269.3177,269.3177,269.1316,269.2981,6854.0
2024-08-30 15:15:00,274.86,274.92,274.72,274.77,9389.0,269.2883,269.3471,269.1512,269.2001,9389.0
2024-08-30 15:20:00,274.83,274.98,274.56,274.94,5086.0,269.2589,269.4059,268.9944,269.3667,5086.0
2024-08-30 15:25:00,274.9,275.28,274.9,275.2,4469.0,269.3275,269.6998,269.3275,269.6214,4469.0
2024-08-30 15:30:00,275.25,275.68,275.25,275.4,8429.0,269.6704,270.0917,269.6704,269.8174,8429.0
2024-08-30 15:35:00,275.4,275.67,275.39,275.63,2105.0,269.8174,270.0819,269.8076,270.0427,2105.0
2024-08-30 15:40:00,275.66,275.67,275.36,275.47,11322.0,270.0721,270.0819,269.7782,269.886,11322.0
2024-08-30 15:45:00,275.47,275.67,275.46,275.66,10447.0,269.886,270.0819,269.8762,270.0721,10447.0
2024-08-30 15:50:00,275.66,276.74,275.61,276.46,51146.0,270.0721,271.1302,270.0231,270.8559,51146.0
2024-08-30 15:55:00,276.44,276.44,275.72,275.83,93302.0,270.8363,270.8363,270.1309,270.2387,93302.0
2024-09-03 09:30:00,273.0,277.0,273.0,276.93,77293.0,267.466,271.3849,267.466,271.3164,77293.0
2024-09-03 09:35:00,276.56,277.23,276.14,276.82,10813.0,270.9539,271.6103,270.5424,271.2086,10813.0
2024-09-03 09:40:00,276.71,277.98,276.7,277.56,12869.0,271.1008,272.3451,271.091,271.9336,12869.0
2024-09-03 09:45:00,277.68,277.82,276.53,276.62,8426.0,272.0512,272.1883,270.9245,271.0126,8426.0
2024-09-03 09:50:00,276.45,276.57,276.04,276.42,13125.0,270.8461,270.9637,270.4444,270.8167,13125.0
2024-09-03 09:55:00,276.48,276.83,276.39,276.7,9317.0,270.8755,271.2184,270.7873,271.091,9317.0
2024-09-03 10:00:00,276.64,276.67,276.21,276.35,6629.0,271.0322,271.0616,270.611,270.7481,6629.0
2024-09-03 10:05:00,276.35,276.52,276.22,276.24,3055.0,270.7481,270.9147,270.6208,270.6403,3055.0
2024-09-03 10:10:00,276.2,276.33,276.13,276.24,3236.0,270.6012,270.7285,270.5326,270.6403,3236.0
2024-09-03 10:15:00,276.06,276.35,276.0,276.35,3625.0,270.464,270.7481,270.4052,270.7481,3625.0
2024-09-03 10:20:00,276.19,276.33,276.01,276.11,9440.0,270.5914,270.7285,270.415,270.513,9440.0
2024-09-03 10:25:00,276.18,277.07,276.18,277.04,16644.0,270.5816,271.4535,270.5816,271.4241,16644.0
2024-09-03 10:30:00,276.9,276.98,276.67,276.67,7064.0,271.287,271.3653,271.0616,271.0616,7064.0
2024-09-03 10:35:00,276.66,277.11,276.59,277.09,9475.0,271.0518,271.4927,270.9833,271.4731,9475.0
2024-09-03 10:40:00,277.11,277.22,276.94,277.22,7979.0,271.4927,271.6005,271.3262,271.6005,7979.0
2024-09-03 10:45:00,277.14,277.37,276.93,277.22,8331.0,271.5221,271.7474,271.3164,271.6005,8331.0
2024-09-03 10:50:00,277.21,277.21,276.74,276.75,5017.0,271.5907,271.5907,271.1302,271.14,5017.0
2024-09-03 10:55:00,276.74,276.96,276.74,276.89,2559.0,271.1302,271.3458,271.1302,271.2772,2559.0
2024-09-03 11:00:00,276.87,277.74,276.87,277.73,18332.0,271.2576,272.1099,271.2576,272.1001,18332.0
2024-09-03 11:05:00,277.64,277.64,277.15,277.21,4363.0,272.012,272.012,271.5319,271.5907,4363.0
2024-09-03 11:10:00,277.14,277.14,276.79,276.79,6791.0,271.5221,271.5221,271.1792,271.1792,6791.0
2024-09-03 11:15:00,276.89,277.05,276.85,277.04,3208.0,271.2772,271.4339,271.238,271.4241,3208.0
2024-09-03 11:20:00,277.09,277.42,277.09,277.42,4014.0,271.4731,271.7964,271.4731,271.7964,4014.0
2024-09-03 11:25:00,277.35,277.7,277.31,277.53,5400.0,271.7278,272.0708,271.6887,271.9042,5400.0
2024-09-03 11:30:00,277.53,277.64,277.41,277.64,4967.0,271.9042,272.012,271.7866,272.012,4967.0
2024-09-03 11:35:00,277.49,277.63,277.48,277.52,2015.0,271.865,272.0022,271.8552,271.8944,2015.0
2024-09-03 11:40:00,277.58,277.71,277.52,277.59,3200.0,271.9532,272.0805,271.8944,271.963,3200.0
2024-09-03 11:45:00,277.67,277.74,277.66,277.71,1718.0,272.0414,272.1099,272.0316,272.0805,1718.0
2024-09-03 11:50:00,277.75,277.78,277.65,277.74,3531.0,272.1197,272.1491,272.0218,272.1099,3531.0
2024-09-03 11:55:00,277.79,277.84,277.67,277.67,4209.0,272.1589,272.2079,272.0414,272.0414,4209.0
2024-09-03 12:00:00,277.66,277.91,277.61,277.87,6203.0,272.0316,272.2765,271.9826,272.2373,6203.0
2024-09-03 12:05:00,277.87,278.02,277.76,277.84,5089.0,272.2373,272.3843,272.1295,272.2079,5089.0
2024-09-03 12:10:00,277.86,277.99,277.61,277.86,6539.0,272.2275,272.3549,271.9826,272.2275,6539.0
2024-09-03 12:15:00,277.86,278.02,277.69,277.69,2735.0,272.2275,272.3843,272.061,272.061,2735.0
2024-09-03 12:20:00,277.77,277.88,277.59,277.62,2981.0,272.1393,272.2471,271.963,271.9924,2981.0
2024-09-03 12:25:00,277.62,277.75,277.47,277.57,4739.0,271.9924,272.1197,271.8454,271.9434,4739.0
2024-09-03 12:30:00,277.49,277.69,277.49,277.61,2851.0,271.865,272.061,271.865,271.9826,2851.0
2024-09-03 12:35:00,277.51,277.65,277.27,277.37,3718.0,271.8846,272.0218,271.6495,271.7474,3718.0
2024-09-03 12:40:00,277.3,277.32,277.06,277.1,1959.0,271.6789,271.6985,271.4437,271.4829,1959.0
2024-09-03 12:45:00,277.0,277.1,276.86,276.87,4758.0,271.3849,271.4829,271.2478,271.2576,4758.0
2024-09-03 12:50:00,276.86,276.91,276.72,276.72,2700.0,271.2478,271.2968,271.1106,271.1106,2700.0
2024-09-03 12:55:00,276.75,276.89,276.68,276.76,5417.0,271.14,271.2772,271.0714,271.1498,5417.0
2024-09-03 13:00:00,276.83,276.83,276.57,276.75,2497.0,271.2184,271.2184,270.9637,271.14,2497.0
2024-09-03 13:05:00,276.76,276.9,276.76,276.85,4874.0,271.1498,271.287,271.1498,271.238,4874.0
2024-09-03 13:10:00,276.93,276.93,276.67,276.67,2085.0,271.3164,271.3164,271.0616,271.0616,2085.0
2024-09-03 13:15:00,276.74,276.88,276.69,276.79,7011.0,271.1302,271.2674,271.0812,271.1792,7011.0
2024-09-03 13:20:00,276.85,277.21,276.8,277.06,6095.0,271.238,271.5907,271.189,271.4437,6095.0
2024-09-03 13:25:00,277.06,277.11,277.0,277.04,2022.0,271.4437,271.4927,271.3849,271.4241,2022.0
2024-09-03 13:30:00,277.14,277.14,276.52,276.52,6109.0,271.5221,271.5221,270.9147,270.9147,6109.0
2024-09-03 13:35:00,276.53,276.9,276.53,276.9,9195.0,270.9245,271.287,270.9245,271.287,9195.0
2024-09-03 13:40:00,276.78,276.78,276.5,276.52,3324.0,271.1694,271.1694,270.8951,270.9147,3324.0
2024-09-03 13:45:00,276.7,276.7,276.38,276.62,4046.0,271.091,271.091,270.7775,271.0126,4046.0
2024-09-03 13:50:00,276.71,276.82,276.57,276.65,2112.0,271.1008,271.2086,270.9637,271.042,2112.0
2024-09-03 13:55:00,276.72,276.72,276.56,276.61,1900.0,271.1106,271.1106,270.9539,271.0028,1900.0
2024-09-03 14:00:00,276.55,276.55,276.15,276.19,6483.0,270.9441,270.9441,270.5522,270.5914,6483.0
2024-09-03 14:05:00,276.19,276.19,275.88,275.9,10242.0,270.5914,270.5914,270.2876,270.3072,10242.0
2024-09-03 14:10:00,275.94,276.18,275.83,276.14,5620.0,270.3464,270.5816,270.2387,270.5424,5620.0
2024-09-03 14:15:00,276.05,276.21,276.04,276.13,3777.0,270.4542,270.611,270.4444,270.5326,3777.0
2024-09-03 14:20:00,276.21,276.46,276.21,276.38,3349.0,270.611,270.8559,270.611,270.7775,3349.0
2024-09-03 14:25:00,276.36,276.45,276.12,276.12,4431.0,270.7579,270.8461,270.5228,270.5228,4431.0
2024-09-03 14:30:00,276.09,276.26,276.02,276.03,6244.0,270.4934,270.6599,270.4248,270.4346,6244.0
2024-09-03 14:35:00,276.15,276.15,275.88,275.91,4809.0,270.5522,270.5522,270.2876,270.317,4809.0
2024-09-03 14:40:00,276.1,276.17,275.95,276.0,7198.0,270.5032,270.5718,270.3562,270.4052,7198.0
2024-09-03 14:45:00,275.96,276.03,275.63,275.72,7564.0,270.366,270.4346,270.0427,270.1309,7564.0
2024-09-03 14:50:00,275.71,275.71,275.38,275.38,3783.0,270.1211,270.1211,269.7978,269.7978,3783.0
2024-09-03 14:55:00,275.41,275.43,275.2,275.21,2986.0,269.8272,269.8468,269.6214,269.6312,2986.0
2024-09-03 15:00:00,275.24,275.3,274.91,275.0,10404.0,269.6606,269.7194,269.3373,269.4255,10404.0
2024-09-03 15:05:00,274.97,275.05,274.46,274.56,8862.0,269.3961,269.4745,268.8964,268.9944,8862.0
2024-09-03 15:10:00,274.56,274.93,274.33,274.93,13525.0,268.9944,269.3569,268.7691,269.3569,13525.0
2024-09-03 15:15:00,274.83,275.07,274.73,275.0,8969.0,269.2589,269.4941,269.161,269.4255,8969.0
2024-09-03 15:20:00,274.99,275.45,274.92,275.45,11964.0,269.4157,269.8664,269.3471,269.8664,11964.0
2024-09-03 15:25:00,275.48,275.64,275.48,275.54,3080.0,269.8958,270.0525,269.8958,269.9545,3080.0
2024-09-03 15:30:00,275.58,275.81,275.52,275.75,7955.0,269.9937,270.2191,269.9349,270.1603,7955.0
2024-09-03 15:35:00,275.75,275.75,274.91,274.91,9180.0,270.1603,270.1603,269.3373,269.3373,9180.0
2024-09-03 15:40:00,274.9,274.97,274.68,274.79,7730.0,269.3275,269.3961,269.112,269.2197,7730.0
2024-09-03 15:45:00,274.75,274.75,274.31,274.56,14191.0,269.1806,269.1806,268.7495,268.9944,14191.0
2024-09-03 15:50:00,274.69,274.91,274.29,274.68,26404.0,269.1218,269.3373,268.7299,269.112,26404.0
2024-09-03 15:55:00,274.68,275.61,274.68,275.53,65027.0,269.112,270.0231,269.112,269.9447,65027.0
2024-09-04 09:30:00,276.0,277.68,275.11,276.24,76307.0,270.4052,272.0512,269.5333,270.6403,76307.0
2024-09-04 09:35:00,276.25,277.78,276.25,277.78,8559.0,270.6501,272.1491,270.6501,272.1491,8559.0
2024-09-04 09:40:00,277.79,277.79,277.05,277.29,3878.0,272.1589,272.1589,271.4339,271.6691,3878.0
2024-09-04 09:45:00,277.03,277.36,276.79,277.36,1713.0,271.4143,271.7376,271.1792,271.7376,1713.0
2024-09-04 09:50:00,277.12,277.64,276.95,277.61,4292.0,271.5025,272.012,271.336,271.9826,4292.0
2024-09-04 09:55:00,277.47,278.25,277.47,277.89,12070.0,271.8454,272.6096,271.8454,272.2569,12070.0
2024-09-04 10:00:00,277.73,277.73,276.82,276.92,3602.0,272.1001,272.1001,271.2086,271.3066,3602.0
2024-09-04 10:05:00,277.13,277.35,276.79,276.85,5646.0,271.5123,271.7278,271.1792,271.238,5646.0
2024-09-04 10:10:00,276.85,277.06,275.73,275.83,19211.0,271.238,271.4437,270.1407,270.2387,19211.0
2024-09-04 10:15:00,275.79,276.35,275.78,276.22,6534.0,270.1995,270.7481,270.1897,270.6208,6534.0
2024-09-04 10:20:00,276.28,276.81,276.08,276.15,6854.0,270.6795,271.1988,270.4836,270.5522,6854.0
2024-09-04 10:25:00,275.98,276.22,275.37,276.22,14992.0,270.3856,270.6208,269.788,270.6208,14992.0
2024-09-04 10:30:00,276.23,276.47,275.9,276.03,5778.0,270.6305,270.8657,270.3072,270.4346,5778.0
2024-09-04 10:35:00,276.08,276.09,275.63,275.84,4026.0,270.4836,270.4934,270.0427,270.2485,4026.0
2024-09-04 10:40:00,275.79,276.1,275.49,275.96,5360.0,270.1995,270.5032,269.9056,270.366,5360.0
2024-09-04 10:45:00,275.88,275.99,275.57,275.6,2970.0,270.2876,270.3954,269.9839,270.0133,2970.0
2024-09-04 10:50:00,275.43,275.44,274.84,274.97,7759.0,269.8468,269.8566,269.2687,269.3961,7759.0
2024-09-04 10:55:00,275.1,275.34,274.87,275.34,7331.0,269.5235,269.7586,269.2981,269.7586,7331.0
2024-09-04 11:00:00,275.39,275.48,275.06,275.06,3527.0,269.8076,269.8958,269.4843,269.4843,3527.0
2024-09-04 11:05:00,275.07,275.22,274.81,275.04,3259.0,269.4941,269.641,269.2393,269.4647,3259.0
2024-09-04 11:10:00,275.0,275.1,274.9,275.1,1999.0,269.4255,269.5235,269.3275,269.5235,1999.0
2024-09-04 11:15:00,275.06,275.06,274.88,274.92,3575.0,269.4843,269.4843,269.3079,269.3471,3575.0
2024-09-04 11:20:00,275.04,275.04,274.52,274.67,8044.0,269.4647,269.4647,268.9552,269.1022,8044.0
2024-09-04 11:25:00,274.7,275.15,274.7,274.94,2421.0,269.1316,269.5724,269.1316,269.3667,2421.0
2024-09-04 11:30:00,274.83,274.83,274.59,274.59,1300.0,269.2589,269.2589,269.0238,269.0238,1300.0
2024-09-04 11:35:00,274.61,274.75,274.39,274.4,2410.0,269.0434,269.1806,268.8278,268.8376,2410.0
2024-09-04 11:40:00,274.49,274.94,274.43,274.94,2100.0,268.9258,269.3667,268.867,269.3667,2100.0
2024-09-04 11:45:00,274.94,274.94,274.49,274.49,2421.0,269.3667,269.3667,268.9258,268.9258,2421.0
2024-09-04 11:50:00,274.54,274.67,274.4,274.67,5157.0,268.9748,269.1022,268.8376,269.1022,5157.0
2024-09-04 11:55:00,274.56,274.71,274.52,274.7,3923.0,268.9944,269.1414,268.9552,269.1316,3923.0
2024-09-04 12:00:00,274.6,274.68,274.4,274.42,10773.0,269.0336,269.112,268.8376,268.8572,10773.0
2024-09-04 12:05:00,274.42,274.45,274.2,274.21,1600.0,268.8572,268.8866,268.6417,268.6515,1600.0
2024-09-04 12:10:00,274.29,274.41,274.08,274.32,8698.0,268.7299,268.8474,268.5241,268.7593,8698.0
2024-09-04 12:15:00,274.28,274.37,274.23,274.31,2326.0,268.7201,268.8083,268.6711,268.7495,2326.0
2024-09-04 12:20:00,274.21,274.35,274.16,274.25,1389.0,268.6515,268.7887,268.6025,268.6907,1389.0
2024-09-04 12:25:00,274.28,274.3,273.95,273.96,4945.0,268.7201,268.7397,268.3968,268.4066,4945.0
2024-09-04 12:30:00,274.0,274.49,273.97,274.26,9317.0,268.4458,268.9258,268.4164,268.7005,9317.0
2024-09-04 12:35:00,274.24,274.43,274.11,274.43,1819.0,268.6809,268.867,268.5535,268.867,1819.0
2024-09-04 12:40:00,274.52,274.63,274.23,274.25,19365.0,268.9552,269.063,268.6711,268.6907,19365.0
2024-09-04 12:45:00,274.28,274.51,274.28,274.5,900.0,268.7201,268.9454,268.7201,268.9356,900.0
2024-09-04 12:50:00,274.56,274.76,274.55,274.72,716.0,268.9944,269.1903,268.9846,269.1512,716.0
2024-09-04 12:55:00,274.82,274.83,274.53,274.62,4133.0,269.2491,269.2589,268.965,269.0532,4133.0
2024-09-04 13:00:00,274.61,274.65,274.07,274.19,2769.0,269.0434,269.0826,268.5143,268.6319,2769.0
2024-09-04 13:05:00,274.19,274.21,274.12,274.17,2313.0,268.6319,268.6515,268.5633,268.6123,2313.0
2024-09-04 13:10:00,274.27,274.53,274.21,274.21,3362.0,268.7103,268.965,268.6515,268.6515,3362.0
2024-09-04 13:15:00,274.15,274.2,273.89,274.0,6607.0,268.5927,268.6417,268.338,268.4458,6607.0
2024-09-04 13:20:00,273.95,274.03,273.83,273.99,1974.0,268.3968,268.4751,268.2792,268.436,1974.0
2024-09-04 13:25:00,273.95,273.99,273.89,273.99,2084.0,268.3968,268.436,268.338,268.436,2084.0
2024-09-04 13:30:00,273.98,273.98,273.75,273.75,1465.0,268.4262,268.4262,268.2008,268.2008,1465.0
2024-09-04 13:35:00,273.89,273.9,273.67,273.78,2251.0,268.338,268.3478,268.1224,268.2302,2251.0
2024-09-04 13:40:00,273.82,273.91,273.74,273.84,2432.0,268.2694,268.3576,268.191,268.289,2432.0
2024-09-04 13:45:00,273.86,274.01,273.85,273.97,3522.0,268.3086,268.4556,268.2988,268.4164,3522.0
2024-09-04 13:50:00,273.94,274.05,273.86,274.05,2475.0,268.387,268.4947,268.3086,268.4947,2475.0
2024-09-04 13:55:00,274.05,274.25,274.04,274.18,5798.0,268.4947,268.6907,268.4849,268.6221,5798.0
2024-09-04 14:00:00,274.21,274.39,274.16,274.29,7580.0,268.6515,268.8278,268.6025,268.7299,7580.0
2024-09-04 14:05:00,274.29,274.7,274.19,274.67,5932.0,268.7299,269.1316,268.6319,269.1022,5932.0
2024-09-04 14:10:00,274.67,274.8,274.61,274.8,3328.0,269.1022,269.2295,269.0434,269.2295,3328.0
2024-09-04 14:15:00,274.8,274.94,274.63,274.67,4180.0,269.2295,269.3667,269.063,269.1022,4180.0
2024-09-04 14:20:00,274.71,274.94,274.67,274.94,6198.0,269.1414,269.3667,269.1022,269.3667,6198.0
2024-09-04 14:25:00,274.94,275.13,274.64,274.65,3857.0,269.3667,269.5528,269.0728,269.0826,3857.0
2024-09-04 14:30:00,274.65,275.08,274.64,274.82,4039.0,269.0826,269.5039,269.0728,269.2491,4039.0
2024-09-04 14:35:00,274.7,274.9,274.67,274.75,2100.0,269.1316,269.3275,269.1022,269.1806,2100.0
2024-09-04 14:40:00,274.75,274.81,274.58,274.62,1614.0,269.1806,269.2393,269.014,269.0532,1614.0
2024-09-04 14:45:00,274.66,274.97,274.65,274.97,4973.0,269.0924,269.3961,269.0826,269.3961,4973.0
2024-09-04 14:50:00,274.94,274.94,274.75,274.94,2875.0,269.3667,269.3667,269.1806,269.3667,2875.0
2024-09-04 14:55:00,274.84,274.9,274.57,274.62,2454.0,269.2687,269.3275,269.0042,269.0532,2454.0
2024-09-04 15:00:00,274.56,274.59,274.36,274.37,2400.0,268.9944,269.0238,268.7985,268.8083,2400.0
2024-09-04 15:05:00,274.37,274.57,274.24,274.36,5366.0,268.8083,269.0042,268.6809,268.7985,5366.0
2024-09-04 15:10:00,274.35,274.62,274.34,274.62,6009.0,268.7887,269.0532,268.7789,269.0532,6009.0
2024-09-04 15:15:00,274.6,274.6,274.44,274.57,5316.0,269.0336,269.0336,268.8768,269.0042,5316.0
2024-09-04 15:20:00,274.53,274.88,274.53,274.88,4199.0,268.965,269.3079,268.965,269.3079,4199.0
2024-09-04 15:25:00,274.87,274.96,274.69,274.9,4654.0,269.2981,269.3863,269.1218,269.3275,4654.0
2024-09-04 15:30:00,274.83,274.84,274.68,274.74,3895.0,269.2589,269.2687,269.112,269.1708,3895.0
2024-09-04 15:35:00,274.78,275.06,274.78,274.95,6254.0,269.2099,269.4843,269.2099,269.3765,6254.0
2024-09-04 15:40:00,274.96,275.03,274.59,275.03,17672.0,269.3863,269.4549,269.0238,269.4549,17672.0
2024-09-04 15:45:00,275.03,275.36,275.03,275.36,11434.0,269.4549,269.7782,269.4549,269.7782,11434.0
2024-09-04 15:50:00,275.36,275.66,274.95,275.21,22864.0,269.7782,270.0721,269.3765,269.6312,22864.0
2024-09-04 15:55:00,274.99,275.55,274.96,275.13,52010.0,269.4157,269.9643,269.3863,269.5528,52010.0
2024-09-05 09:30:00,274.8,274.94,271.31,271.36,17394.0,269.2295,269.3667,265.8103,265.8593,17394.0
2024-09-05 09:35:00,271.31,271.53,270.27,270.6,5883.0,265.8103,266.0258,264.7914,265.1147,5883.0
2024-09-05 09:40:00,270.39,272.41,270.39,271.4,12272.0,264.9089,266.888,264.9089,265.8985,12272.0
2024-09-05 09:45:00,271.39,271.66,271.11,271.66,5839.0,265.8887,266.1532,265.6143,266.1532,5839.0
2024-09-05 09:50:00,271.41,271.67,271.12,271.31,3338.0,265.9083,266.163,265.6241,265.8103,3338.0
2024-09-05 09:55:00,271.3,271.76,270.95,271.76,6339.0,265.8005,266.2512,265.4576,266.2512,6339.0
2024-09-05 10:00:00,271.35,271.96,271.22,271.76,6523.0,265.8495,266.4471,265.7221,266.2512,6523.0
2024-09-05 10:05:00,271.73,271.98,271.46,271.64,3438.0,266.2218,266.4667,265.9572,266.1336,3438.0
2024-09-05 10:10:00,271.81,272.18,271.39,271.61,6584.0,266.3001,266.6626,265.8887,266.1042,6584.0
2024-09-05 10:15:00,271.49,271.64,271.32,271.5,3436.0,265.9866,266.1336,265.8201,265.9964,3436.0
2024-09-05 10:20:00,271.41,271.89,271.35,271.74,5934.0,265.9083,266.3785,265.8495,266.2316,5934.0
2024-09-05 10:25:00,271.87,272.19,271.85,271.97,5478.0,266.3589,266.6724,266.3393,266.4569,5478.0
2024-09-05 10:30:00,272.0,272.14,271.81,271.86,1892.0,266.4863,266.6235,266.3001,266.3491,1892.0
2024-09-05 10:35:00,271.81,271.86,271.52,271.71,3596.0,266.3001,266.3491,266.016,266.2022,3596.0
2024-09-05 10:40:00,271.56,271.61,271.39,271.39,3982.0,266.0552,266.1042,265.8887,265.8887,3982.0
2024-09-05 10:45:00,271.31,271.53,271.18,271.24,27190.0,265.8103,266.0258,265.6829,265.7417,27190.0
2024-09-05 10:50:00,271.23,271.25,271.01,271.06,10410.0,265.7319,265.7515,265.5164,265.5654,10410.0
2024-09-05 10:55:00,271.05,271.34,270.92,270.92,4769.0,265.5556,265.8397,265.4282,265.4282,4769.0
2024-09-05 11:00:00,270.93,271.06,270.6,270.84,38358.0,265.438,265.5654,265.1147,265.3498,38358.0
2024-09-05 11:05:00,270.75,270.87,270.66,270.66,1200.0,265.2616,265.3792,265.1735,265.1735,1200.0
2024-09-05 11:10:00,270.66,270.67,270.32,270.46,12159.0,265.1735,265.1833,264.8404,264.9775,12159.0
2024-09-05 11:15:00,270.53,270.68,270.43,270.66,12621.0,265.0461,265.1931,264.9481,265.1735,12621.0
2024-09-05 11:20:00,270.55,270.89,270.52,270.55,3868.0,265.0657,265.3988,265.0363,265.0657,3868.0
2024-09-05 11:25:00,270.45,270.54,269.89,269.89,24038.0,264.9677,265.0559,264.4191,264.4191,24038.0
2024-09-05 11:30:00,269.91,270.43,269.91,270.31,5867.0,264.4387,264.9481,264.4387,264.8306,5867.0
2024-09-05 11:35:00,270.13,270.39,270.13,270.18,4050.0,264.6542,264.9089,264.6542,264.7032,4050.0
2024-09-05 11:40:00,270.19,270.21,269.95,270.14,2500.0,264.713,264.7326,264.4779,264.664,2500.0
2024-09-05 11:45:00,270.19,270.52,270.16,270.51,2587.0,264.713,265.0363,264.6836,265.0265,2587.0
2024-09-05 11:50:00,270.53,270.63,270.52,270.55,800.0,265.0461,265.1441,265.0363,265.0657,800.0
2024-09-05 11:55:00,270.64,270.87,270.52,270.67,5111.0,265.1539,265.3792,265.0363,265.1833,5111.0
2024-09-05 12:00:00,270.53,270.77,270.53,270.7,2914.0,265.0461,265.2812,265.0461,265.2126,2914.0
2024-09-05 12:05:00,270.69,270.78,270.6,270.78,3648.0,265.2029,265.291,265.1147,265.291,3648.0
2024-09-05 12:10:00,270.67,270.68,270.39,270.39,3451.0,265.1833,265.1931,264.9089,264.9089,3451.0
2024-09-05 12:15:00,270.38,270.38,270.07,270.08,1900.0,264.8991,264.8991,264.5954,264.6052,1900.0
2024-09-05 12:20:00,270.12,270.38,270.09,270.38,1704.0,264.6444,264.8991,264.615,264.8991,1704.0
2024-09-05 12:25:00,270.37,270.56,270.33,270.35,2326.0,264.8893,265.0755,264.8501,264.8697,2326.0
2024-09-05 12:30:00,270.33,270.35,270.24,270.3,2115.0,264.8501,264.8697,264.762,264.8208,2115.0
2024-09-05 12:35:00,270.2,270.21,270.0,270.06,3939.0,264.7228,264.7326,264.5268,264.5856,3939.0
2024-09-05 12:40:00,270.0,270.2,270.0,270.15,3123.0,264.5268,264.7228,264.5268,264.6738,3123.0
2024-09-05 12:45:00,270.14,270.35,270.05,270.35,2308.0,264.664,264.8697,264.5758,264.8697,2308.0
2024-09-05 12:50:00,270.3,270.5,270.29,270.5,3118.0,264.8208,265.0167,264.811,265.0167,3118.0
2024-09-05 12:55:00,270.5,270.67,270.04,270.07,13922.0,265.0167,265.1833,264.566,264.5954,13922.0
2024-09-05 13:00:00,270.12,270.24,270.07,270.08,5606.0,264.6444,264.762,264.5954,264.6052,5606.0
2024-09-05 13:05:00,269.97,270.16,269.86,270.06,6805.0,264.4974,264.6836,264.3897,264.5856,6805.0
2024-09-05 13:10:00,270.11,270.42,270.07,270.25,3537.0,264.6346,264.9383,264.5954,264.7718,3537.0
2024-09-05 13:15:00,270.2,270.23,269.8,269.98,4502.0,264.7228,264.7522,264.3309,264.5072,4502.0
2024-09-05 13:20:00,269.95,270.24,269.84,270.24,5706.0,264.4779,264.762,264.3701,264.762,5706.0
2024-09-05 13:25:00,270.18,270.23,269.97,269.99,2753.0,264.7032,264.7522,264.4974,264.517,2753.0
2024-09-05 13:30:00,269.99,270.21,269.84,270.21,8159.0,264.517,264.7326,264.3701,264.7326,8159.0
2024-09-05 13:35:00,270.11,270.31,270.07,270.07,3998.0,264.6346,264.8306,264.5954,264.5954,3998.0
2024-09-05 13:40:00,270.11,270.37,270.07,270.37,7779.0,264.6346,264.8893,264.5954,264.8893,7779.0
2024-09-05 13:45:00,270.45,270.79,270.36,270.56,16390.0,264.9677,265.3008,264.8795,265.0755,16390.0
2024-09-05 13:50:00,270.57,270.63,270.34,270.34,6860.0,265.0853,265.1441,264.8599,264.8599,6860.0
2024-09-05 13:55:00,270.41,270.52,270.18,270.52,5746.0,264.9285,265.0363,264.7032,265.0363,5746.0
2024-09-05 14:00:00,270.52,270.64,270.33,270.59,11027.0,265.0363,265.1539,264.8501,265.1049,11027.0
2024-09-05 14:05:00,270.6,270.8,270.59,270.68,13426.0,265.1147,265.3106,265.1049,265.1931,13426.0
2024-09-05 14:10:00,270.66,271.02,270.58,270.98,6235.0,265.1735,265.5262,265.0951,265.487,6235.0
2024-09-05 14:15:00,270.93,271.2,270.83,270.83,10196.0,265.438,265.7025,265.34,265.34,10196.0
2024-09-05 14:20:00,270.95,270.95,270.76,270.85,3132.0,265.4576,265.4576,265.2714,265.3596,3132.0
2024-09-05 14:25:00,270.86,271.0,270.75,270.75,6521.0,265.3694,265.5066,265.2616,265.2616,6521.0
2024-09-05 14:30:00,270.78,270.93,270.63,270.73,9317.0,265.291,265.438,265.1441,265.242,9317.0
2024-09-05 14:35:00,270.8,270.8,270.65,270.8,4255.0,265.3106,265.3106,265.1637,265.3106,4255.0
2024-09-05 14:40:00,270.74,270.74,270.43,270.59,14537.0,265.2518,265.2518,264.9481,265.1049,14537.0
2024-09-05 14:45:00,270.76,270.83,270.72,270.77,1682.0,265.2714,265.34,265.2322,265.2812,1682.0
2024-09-05 14:50:00,270.76,270.76,270.57,270.57,4562.0,265.2714,265.2714,265.0853,265.0853,4562.0
2024-09-05 14:55:00,270.53,270.53,270.15,270.18,17552.0,265.0461,265.0461,264.6738,264.7032,17552.0
2024-09-05 15:00:00,270.16,270.16,270.02,270.07,11611.0,264.6836,264.6836,264.5464,264.5954,11611.0
2024-09-05 15:05:00,270.13,270.14,269.62,269.81,9774.0,264.6542,264.664,264.1545,264.3407,9774.0
2024-09-05 15:10:00,269.81,269.82,269.67,269.67,1866.0,264.3407,264.3505,264.2035,264.2035,1866.0
2024-09-05 15:15:00,269.62,269.62,269.02,269.3,10176.0,264.1545,264.1545,263.5667,263.841,10176.0
2024-09-05 15:20:00,269.21,269.34,269.03,269.34,3629.0,263.7529,263.8802,263.5765,263.8802,3629.0
2024-09-05 15:25:00,269.28,269.48,269.28,269.48,4772.0,263.8214,264.0174,263.8214,264.0174,4772.0
2024-09-05 15:30:00,269.51,269.98,269.47,269.98,3754.0,264.0468,264.5072,264.0076,264.5072,3754.0
2024-09-05 15:35:00,269.96,270.01,269.81,269.94,31965.0,264.4876,264.5366,264.3407,264.4681,31965.0
2024-09-05 15:40:00,269.92,269.95,269.46,269.63,8364.0,264.4485,264.4779,263.9978,264.1643,8364.0
2024-09-05 15:45:00,269.63,269.73,269.39,269.73,12431.0,264.1643,264.2623,263.9292,264.2623,12431.0
2024-09-05 15:50:00,269.84,270.01,269.41,269.85,30806.0,264.3701,264.5366,263.9488,264.3799,30806.0
2024-09-05 15:55:00,269.84,270.27,269.73,270.2,66629.0,264.3701,264.7914,264.2623,264.7228,66629.0
2024-09-06 09:30:00,271.04,271.49,269.99,270.95,29805.0,265.5458,265.9866,264.517,265.4576,29805.0
2024-09-06 09:35:00,270.49,271.05,270.35,271.04,9859.0,265.0069,265.5556,264.8697,265.5458,9859.0
2024-09-06 09:40:00,270.86,271.24,270.58,270.97,7207.0,265.3694,265.7417,265.0951,265.4772,7207.0
2024-09-06 09:45:00,271.01,271.33,270.54,271.06,15672.0,265.5164,265.8299,265.0559,265.5654,15672.0
2024-09-06 09:50:00,270.82,271.13,270.68,270.72,61388.0,265.3302,265.6339,265.1931,265.2322,61388.0
2024-09-06 09:55:00,270.72,271.09,270.48,270.78,42837.0,265.2322,265.5947,264.9971,265.291,42837.0
2024-09-06 10:00:00,270.69,270.9,270.4,270.4,21622.0,265.2029,265.4086,264.9187,264.9187,21622.0
2024-09-06 10:05:00,270.44,270.44,269.77,270.28,7687.0,264.9579,264.9579,264.3015,264.8012,7687.0
2024-09-06 10:10:00,270.28,270.49,269.86,270.13,15776.0,264.8012,265.0069,264.3897,264.6542,15776.0
2024-09-06 10:15:00,270.01,270.13,269.94,270.05,5700.0,264.5366,264.6542,264.4681,264.5758,5700.0
2024-09-06 10:20:00,270.09,270.26,269.75,269.75,8430.0,264.615,264.7816,264.2819,264.2819,8430.0
2024-09-06 10:25:00,269.58,269.58,268.78,269.35,7595.0,264.1154,264.1154,263.3316,263.89,7595.0
2024-09-06 10:30:00,269.35,269.72,269.3,269.41,9597.0,263.89,264.2525,263.841,263.9488,9597.0
2024-09-06 10:35:00,269.3,269.3,269.05,269.25,3190.0,263.841,263.841,263.5961,263.792,3190.0
2024-09-06 10:40:00,269.07,269.57,269.07,269.13,6585.0,263.6157,264.1056,263.6157,263.6745,6585.0
2024-09-06 10:45:00,269.05,269.35,268.96,268.96,4600.0,263.5961,263.89,263.5079,263.5079,4600.0
2024-09-06 10:50:00,268.97,268.97,268.27,268.38,6000.0,263.5177,263.5177,262.8319,262.9397,6000.0
2024-09-06 10:55:00,268.38,268.8,268.26,268.65,8538.0,262.9397,263.3512,262.8221,263.2042,8538.0
2024-09-06 11:00:00,268.65,269.78,268.65,268.99,31369.0,263.2042,264.3113,263.2042,263.5373,31369.0
2024-09-06 11:05:00,268.8,268.96,268.33,268.53,7589.0,263.3512,263.5079,262.8907,263.0866,7589.0
2024-09-06 11:10:00,268.33,268.51,268.14,268.5,5290.0,262.8907,263.067,262.7045,263.0572,5290.0
2024-09-06 11:15:00,268.32,268.32,267.79,268.22,10151.0,262.8809,262.8809,262.3616,262.7829,10151.0
2024-09-06 11:20:00,268.22,268.56,268.22,268.42,4796.0,262.7829,263.116,262.7829,262.9789,4796.0
2024-09-06 11:25:00,268.56,268.61,268.43,268.55,4390.0,263.116,263.165,262.9887,263.1062,4390.0
2024-09-06 11:30:00,268.43,269.27,268.43,269.26,7785.0,262.9887,263.8116,262.9887,263.8018,7785.0
2024-09-06 11:35:00,269.09,269.25,268.79,268.8,2600.0,263.6353,263.792,263.3414,263.3512,2600.0
2024-09-06 11:40:00,268.79,269.17,268.69,269.02,3832.0,263.3414,263.7137,263.2434,263.5667,3832.0
2024-09-06 11:45:00,268.94,268.97,268.67,268.95,2945.0,263.4883,263.5177,263.2238,263.4981,2945.0
2024-09-06 11:50:00,268.84,268.89,268.6,268.82,3880.0,263.3904,263.4393,263.1552,263.3708,3880.0
2024-09-06 11:55:00,268.89,268.94,268.74,268.88,7654.0,263.4393,263.4883,263.2924,263.4295,7654.0
2024-09-06 12:00:00,268.88,269.17,268.81,269.16,4149.0,263.4295,263.7137,263.361,263.7039,4149.0
2024-09-06 12:05:00,269.19,269.32,269.05,269.06,2000.0,263.7333,263.8606,263.5961,263.6059,2000.0
2024-09-06 12:10:00,268.98,269.24,268.97,269.08,3504.0,263.5275,263.7822,263.5177,263.6255,3504.0
2024-09-06 12:15:00,269.07,269.07,268.85,268.85,2238.0,263.6157,263.6157,263.4001,263.4001,2238.0
2024-09-06 12:20:00,269.09,269.15,268.96,269.08,2776.0,263.6353,263.6941,263.5079,263.6255,2776.0
2024-09-06 12:25:00,269.1,269.18,268.96,269.05,6470.0,263.6451,263.7235,263.5079,263.5961,6470.0
2024-09-06 12:30:00,269.07,269.44,268.98,269.38,2600.0,263.6157,263.9782,263.5275,263.9194,2600.0
2024-09-06 12:35:00,269.48,269.72,269.38,269.38,2863.0,264.0174,264.2525,263.9194,263.9194,2863.0
2024-09-06 12:40:00,269.23,269.54,269.23,269.51,6133.0,263.7724,264.0762,263.7724,264.0468,6133.0
2024-09-06 12:45:00,269.48,269.54,269.16,269.16,14567.0,264.0174,264.0762,263.7039,263.7039,14567.0
2024-09-06 12:50:00,269.23,269.23,268.86,268.91,5181.0,263.7724,263.7724,263.4099,263.4589,5181.0
2024-09-06 12:55:00,269.03,269.03,268.75,268.99,3798.0,263.5765,263.5765,263.3022,263.5373,3798.0
2024-09-06 13:00:00,268.79,269.05,268.68,269.03,2116.0,263.3414,263.5961,263.2336,263.5765,2116.0
2024-09-06 13:05:00,268.98,269.57,268.91,269.57,8301.0,263.5275,264.1056,263.4589,264.1056,8301.0
2024-09-06 13:10:00,269.57,269.58,269.39,269.39,3358.0,264.1056,264.1154,263.9292,263.9292,3358.0
2024-09-06 13:15:00,269.47,269.47,269.25,269.25,1942.0,264.0076,264.0076,263.792,263.792,1942.0
2024-09-06 13:20:00,269.36,269.73,269.35,269.63,3426.0,263.8998,264.2623,263.89,264.1643,3426.0
2024-09-06 13:25:00,269.68,269.68,269.23,269.23,2079.0,264.2133,264.2133,263.7724,263.7724,2079.0
2024-09-06 13:30:00,269.21,269.33,269.13,269.21,6292.0,263.7529,263.8704,263.6745,263.7529,6292.0
2024-09-06 13:35:00,269.11,269.32,268.92,269.23,4711.0,263.6549,263.8606,263.4687,263.7724,4711.0
2024-09-06 13:40:00,269.15,269.22,269.05,269.09,4645.0,263.6941,263.7626,263.5961,263.6353,4645.0
2024-09-06 13:45:00,269.22,269.35,269.07,269.18,4335.0,263.7626,263.89,263.6157,263.7235,4335.0
2024-09-06 13:50:00,269.1,269.56,269.09,269.56,3235.0,263.6451,264.0958,263.6353,264.0958,3235.0
2024-09-06 13:55:00,269.56,269.89,269.48,269.76,3133.0,264.0958,264.4191,264.0174,264.2917,3133.0
2024-09-06 14:00:00,269.77,269.77,269.47,269.47,3482.0,264.3015,264.3015,264.0076,264.0076,3482.0
2024-09-06 14:05:00,269.38,269.53,269.24,269.42,5010.0,263.9194,264.0664,263.7822,263.9586,5010.0
2024-09-06 14:10:00,269.43,269.72,269.36,269.55,2205.0,263.9684,264.2525,263.8998,264.086,2205.0
2024-09-06 14:15:00,269.5,269.66,269.43,269.43,1876.0,264.037,264.1937,263.9684,263.9684,1876.0
2024-09-06 14:20:00,269.34,269.55,269.26,269.26,2200.0,263.8802,264.086,263.8018,263.8018,2200.0
2024-09-06 14:25:00,269.48,269.65,269.41,269.53,3243.0,264.0174,264.1839,263.9488,264.0664,3243.0
2024-09-06 14:30:00,269.63,269.66,269.49,269.53,1500.0,264.1643,264.1937,264.0272,264.0664,1500.0
2024-09-06 14:35:00,269.49,269.53,269.31,269.49,4320.0,264.0272,264.0664,263.8508,264.0272,4320.0
2024-09-06 14:40:00,269.5,269.54,269.42,269.52,1344.0,264.037,264.0762,263.9586,264.0566,1344.0
2024-09-06 14:45:00,269.5,269.55,269.25,269.48,3933.0,264.037,264.086,263.792,264.0174,3933.0
2024-09-06 14:50:00,269.5,269.66,269.43,269.66,7587.0,264.037,264.1937,263.9684,264.1937,7587.0
2024-09-06 14:55:00,269.62,269.73,269.53,269.59,3386.0,264.1545,264.2623,264.0664,264.1251,3386.0
2024-09-06 15:00:00,269.59,269.65,269.5,269.63,3896.0,264.1251,264.1839,264.037,264.1643,3896.0
2024-09-06 15:05:00,269.65,270.07,269.63,269.93,21145.0,264.1839,264.5954,264.1643,264.4583,21145.0
2024-09-06 15:10:00,269.92,270.01,269.74,269.76,8811.0,264.4485,264.5366,264.2721,264.2917,8811.0
2024-09-06 15:15:00,269.83,269.85,269.58,269.72,5424.0,264.3603,264.3799,264.1154,264.2525,5424.0
2024-09-06 15:20:00,269.72,270.09,269.7,270.0,18738.0,264.2525,264.615,264.2329,264.5268,18738.0
2024-09-06 15:25:00,270.01,270.03,269.78,269.78,6527.0,264.5366,264.5562,264.3113,264.3113,6527.0
2024-09-06 15:30:00,269.64,269.72,269.44,269.51,9425.0,264.1741,264.2525,263.9782,264.0468,9425.0
2024-09-06 15:35:00,269.53,269.59,269.39,269.56,13163.0,264.0664,264.1251,263.9292,264.0958,13163.0
2024-09-06 15:40:00,269.55,269.73,269.46,269.5,20069.0,264.086,264.2623,263.9978,264.037,20069.0
2024-09-06 15:45:00,269.56,269.89,269.51,269.87,6449.0,264.0958,264.4191,264.0468,264.3995,6449.0
2024-09-06 15:50:00,269.95,270.1,269.13,269.62,23964.0,264.4779,264.6248,263.6745,264.1545,23964.0
2024-09-06 15:55:00,269.6,269.76,269.29,269.56,54288.0,264.1349,264.2917,263.8312,264.0958,54288.0
2024-09-09 09:30:00,269.7,271.0,269.7,270.54,45229.0,264.2329,265.5066,264.2329,265.0559,45229.0
2024-09-09 09:35:00,270.71,271.33,270.69,270.72,4190.0,265.2224,265.8299,265.2029,265.2322,4190.0
2024-09-09 09:40:00,270.69,271.25,270.23,271.09,10515.0,265.2029,265.7515,264.7522,265.5947,10515.0
2024-09-09 09:45:00,271.4,272.47,271.31,272.35,21011.0,265.8985,266.9468,265.8103,266.8292,21011.0
2024-09-09 09:50:00,272.43,273.19,272.43,273.16,4741.0,266.9076,267.6522,266.9076,267.6228,4741.0
2024-09-09 09:55:00,273.37,273.37,272.55,272.63,2730.0,267.8285,267.8285,267.0251,267.1035,2730.0
2024-09-09 10:00:00,272.69,272.93,272.3,272.93,2938.0,267.1623,267.3974,266.7802,267.3974,2938.0
2024-09-09 10:05:00,272.91,273.42,272.91,273.4,4646.0,267.3778,267.8775,267.3778,267.8579,4646.0
2024-09-09 10:10:00,273.39,273.58,273.09,273.09,6927.0,267.8481,268.0343,267.5542,267.5542,6927.0
2024-09-09 10:15:00,273.12,273.49,273.11,273.16,3790.0,267.5836,267.9461,267.5738,267.6228,3790.0
2024-09-09 10:20:00,273.21,273.69,273.18,273.26,13121.0,267.6718,268.142,267.6424,267.7208,13121.0
2024-09-09 10:25:00,273.43,273.75,273.29,273.5,2615.0,267.8873,268.2008,267.7501,267.9559,2615.0
2024-09-09 10:30:00,273.5,273.5,273.23,273.24,3437.0,267.9559,267.9559,267.6914,267.7012,3437.0
2024-09-09 10:35:00,273.14,273.77,273.14,273.76,4457.0,267.6032,268.2204,267.6032,268.2106,4457.0
2024-09-09 10:40:00,273.74,273.74,273.47,273.59,5103.0,268.191,268.191,267.9265,268.0441,5103.0
2024-09-09 10:45:00,273.52,274.38,273.48,274.25,11181.0,267.9755,268.8181,267.9363,268.6907,11181.0
2024-09-09 10:50:00,274.26,274.29,273.94,274.11,4435.0,268.7005,268.7299,268.387,268.5535,4435.0
2024-09-09 10:55:00,273.98,274.16,273.83,273.83,4140.0,268.4262,268.6025,268.2792,268.2792,4140.0
2024-09-09 11:00:00,273.89,274.22,273.85,273.91,5515.0,268.338,268.6613,268.2988,268.3576,5515.0
2024-09-09 11:05:00,273.89,273.95,273.74,273.95,4369.0,268.338,268.3968,268.191,268.3968,4369.0
2024-09-09 11:10:00,273.84,273.94,273.67,273.75,4610.0,268.289,268.387,268.1224,268.2008,4610.0
2024-09-09 11:15:00,273.63,273.63,273.24,273.34,1072.0,268.0833,268.0833,267.7012,267.7991,1072.0
2024-09-09 11:20:00,273.36,273.55,273.17,273.54,5378.0,267.8187,268.0049,267.6326,267.9951,5378.0
2024-09-09 11:25:00,273.5,273.69,273.39,273.68,5163.0,267.9559,268.142,267.8481,268.1322,5163.0
2024-09-09 11:30:00,273.68,274.2,273.68,273.9,7668.0,268.1322,268.6417,268.1322,268.3478,7668.0
2024-09-09 11:35:00,273.9,274.38,273.83,274.38,6480.0,268.3478,268.8181,268.2792,268.8181,6480.0
2024-09-09 11:40:00,274.25,274.55,274.11,274.32,5300.0,268.6907,268.9846,268.5535,268.7593,5300.0
2024-09-09 11:45:00,274.37,274.55,274.36,274.5,1244.0,268.8083,268.9846,268.7985,268.9356,1244.0
2024-09-09 11:50:00,274.51,274.56,274.22,274.5,3822.0,268.9454,268.9944,268.6613,268.9356,3822.0
2024-09-09 11:55:00,274.5,274.5,274.18,274.24,7888.0,268.9356,268.9356,268.6221,268.6809,7888.0
2024-09-09 12:00:00,274.2,274.47,274.13,274.41,6455.0,268.6417,268.9062,268.5731,268.8474,6455.0
2024-09-09 12:05:00,274.44,274.51,274.34,274.45,3249.0,268.8768,268.9454,268.7789,268.8866,3249.0
2024-09-09 12:10:00,274.49,274.73,274.49,274.62,2634.0,268.9258,269.161,268.9258,269.0532,2634.0
2024-09-09 12:15:00,274.61,274.9,274.55,274.87,9841.0,269.0434,269.3275,268.9846,269.2981,9841.0
2024-09-09 12:20:00,274.78,274.95,274.74,274.87,7682.0,269.2099,269.3765,269.1708,269.2981,7682.0
2024-09-09 12:25:00,274.93,275.14,274.88,275.11,6479.0,269.3569,269.5626,269.3079,269.5333,6479.0
2024-09-09 12:30:00,275.19,275.38,275.11,275.37,14096.0,269.6116,269.7978,269.5333,269.788,14096.0
2024-09-09 12:35:00,275.37,275.51,275.29,275.51,5225.0,269.788,269.9251,269.7096,269.9251,5225.0
2024-09-09 12:40:00,275.56,275.73,275.48,275.67,6240.0,269.9741,270.1407,269.8958,270.0819,6240.0
2024-09-09 12:45:00,275.73,275.82,275.55,275.55,3575.0,270.1407,270.2289,269.9643,269.9643,3575.0
2024-09-09 12:50:00,275.61,275.76,275.61,275.73,6375.0,270.0231,270.1701,270.0231,270.1407,6375.0
2024-09-09 12:55:00,275.7,276.01,275.68,275.95,6182.0,270.1113,270.415,270.0917,270.3562,6182.0
2024-09-09 13:00:00,275.96,276.01,275.71,275.75,10669.0,270.366,270.415,270.1211,270.1603,10669.0
2024-09-09 13:05:00,275.77,275.8,275.56,275.76,2033.0,270.1799,270.2093,269.9741,270.1701,2033.0
2024-09-09 13:10:00,275.76,276.04,275.76,275.99,7471.0,270.1701,270.4444,270.1701,270.3954,7471.0
2024-09-09 13:15:00,275.9,276.05,275.85,275.92,4490.0,270.3072,270.4542,270.2583,270.3268,4490.0
2024-09-09 13:20:00,275.8,276.03,275.74,276.01,2408.0,270.2093,270.4346,270.1505,270.415,2408.0
2024-09-09 13:25:00,276.04,276.04,275.81,275.92,5359.0,270.4444,270.4444,270.2191,270.3268,5359.0
2024-09-09 13:30:00,275.89,276.03,275.77,275.9,3508.0,270.2974,270.4346,270.1799,270.3072,3508.0
2024-09-09 13:35:00,275.82,276.13,275.82,276.02,3651.0,270.2289,270.5326,270.2289,270.4248,3651.0
2024-09-09 13:40:00,276.02,276.07,275.71,275.73,2549.0,270.4248,270.4738,270.1211,270.1407,2549.0
2024-09-09 13:45:00,275.67,275.89,275.59,275.89,3978.0,270.0819,270.2974,270.0035,270.2974,3978.0
2024-09-09 13:50:00,275.87,275.88,275.5,275.71,7778.0,270.2778,270.2876,269.9153,270.1211,7778.0
2024-09-09 13:55:00,275.7,275.71,275.5,275.57,6022.0,270.1113,270.1211,269.9153,269.9839,6022.0
2024-09-09 14:00:00,275.6,275.68,275.5,275.6,4400.0,270.0133,270.0917,269.9153,270.0133,4400.0
2024-09-09 14:05:00,275.56,275.6,275.31,275.31,10948.0,269.9741,270.0133,269.7292,269.7292,10948.0
2024-09-09 14:10:00,275.32,275.42,275.27,275.36,6470.0,269.739,269.837,269.69,269.7782,6470.0
2024-09-09 14:15:00,275.35,275.72,275.35,275.72,4655.0,269.7684,270.1309,269.7684,270.1309,4655.0
2024-09-09 14:20:00,275.72,275.75,275.61,275.75,3673.0,270.1309,270.1603,270.0231,270.1603,3673.0
2024-09-09 14:25:00,275.75,275.99,275.64,275.79,9489.0,270.1603,270.3954,270.0525,270.1995,9489.0
2024-09-09 14:30:00,275.73,275.87,275.65,275.66,7200.0,270.1407,270.2778,270.0623,270.0721,7200.0
2024-09-09 14:35:00,275.66,275.78,275.48,275.48,7834.0,270.0721,270.1897,269.8958,269.8958,7834.0
2024-09-09 14:40:00,275.48,275.87,275.48,275.87,6473.0,269.8958,270.2778,269.8958,270.2778,6473.0
2024-09-09 14:45:00,275.81,275.86,275.69,275.69,8283.0,270.2191,270.2681,270.1015,270.1015,8283.0
2024-09-09 14:50:00,275.69,275.8,275.63,275.68,6465.0,270.1015,270.2093,270.0427,270.0917,6465.0
2024-09-09 14:55:00,275.69,275.69,275.42,275.47,5899.0,270.1015,270.1015,269.837,269.886,5899.0
2024-09-09 15:00:00,275.47,275.47,275.28,275.29,5108.0,269.886,269.886,269.6998,269.7096,5108.0
2024-09-09 15:05:00,275.34,275.43,275.29,275.42,2978.0,269.7586,269.8468,269.7096,269.837,2978.0
2024-09-09 15:10:00,275.43,275.46,275.33,275.41,9474.0,269.8468,269.8762,269.7488,269.8272,9474.0
2024-09-09 15:15:00,275.47,275.56,275.27,275.27,4765.0,269.886,269.9741,269.69,269.69,4765.0
2024-09-09 15:20:00,275.34,275.37,275.18,275.28,5638.0,269.7586,269.788,269.6018,269.6998,5638.0
2024-09-09 15:25:00,275.26,275.62,275.12,275.62,5937.0,269.6802,270.0329,269.5431,270.0329,5937.0
2024-09-09 15:30:00,275.54,275.9,275.47,275.81,4701.0,269.9545,270.3072,269.886,270.2191,4701.0
2024-09-09 15:35:00,275.81,275.87,275.57,275.74,6410.0,270.2191,270.2778,269.9839,270.1505,6410.0
2024-09-09 15:40:00,275.79,276.07,275.72,276.05,13177.0,270.1995,270.4738,270.1309,270.4542,13177.0
2024-09-09 15:45:00,275.98,275.98,275.43,275.43,8433.0,270.3856,270.3856,269.8468,269.8468,8433.0
2024-09-09 15:50:00,275.51,275.9,275.45,275.53,39351.0,269.9251,270.3072,269.8664,269.9447,39351.0
2024-09-09 15:55:00,275.55,275.75,275.46,275.53,60928.0,269.9643,270.1603,269.8762,269.9447,60928.0
2024-09-10 09:30:00,276.63,277.05,275.78,276.53,18935.0,271.0224,271.4339,270.1897,270.9245,18935.0
2024-09-10 09:35:00,276.23,277.26,276.23,277.23,5352.0,270.6305,271.6397,270.6305,271.6103,5352.0
2024-09-10 09:40:00,277.2,277.22,276.52,276.68,5270.0,271.5809,271.6005,270.9147,271.0714,5270.0
2024-09-10 09:45:00,276.62,276.83,276.34,276.46,18652.0,271.0126,271.2184,270.7383,270.8559,18652.0
2024-09-10 09:50:00,276.49,276.73,276.37,276.44,22961.0,270.8853,271.1204,270.7677,270.8363,22961.0
2024-09-10 09:55:00,276.38,276.58,275.72,276.11,12782.0,270.7775,270.9735,270.1309,270.513,12782.0
2024-09-10 10:00:00,276.04,276.38,275.89,276.23,6269.0,270.4444,270.7775,270.2974,270.6305,6269.0
2024-09-10 10:05:00,276.19,276.53,275.8,276.39,9946.0,270.5914,270.9245,270.2093,270.7873,9946.0
2024-09-10 10:10:00,276.39,276.39,275.47,275.92,3983.0,270.7873,270.7873,269.886,270.3268,3983.0
2024-09-10 10:15:00,275.97,276.44,275.79,276.41,7809.0,270.3758,270.8363,270.1995,270.8069,7809.0
2024-09-10 10:20:00,276.26,276.48,276.15,276.19,5544.0,270.6599,270.8755,270.5522,270.5914,5544.0
2024-09-10 10:25:00,276.17,276.61,276.17,276.4,4948.0,270.5718,271.0028,270.5718,270.7971,4948.0
2024-09-10 10:30:00,276.41,276.49,276.23,276.41,3058.0,270.8069,270.8853,270.6305,270.8069,3058.0
2024-09-10 10:35:00,276.43,276.9,276.34,276.86,8088.0,270.8265,271.287,270.7383,271.2478,8088.0
2024-09-10 10:40:00,276.93,277.27,276.91,277.16,3956.0,271.3164,271.6495,271.2968,271.5417,3956.0
2024-09-10 10:45:00,277.19,277.2,277.02,277.15,1357.0,271.5711,271.5809,271.4045,271.5319,1357.0
2024-09-10 10:50:00,277.15,277.17,276.77,276.78,4687.0,271.5319,271.5515,271.1596,271.1694,4687.0
2024-09-10 10:55:00,276.71,276.93,276.7,276.84,3166.0,271.1008,271.3164,271.091,271.2282,3166.0
2024-09-10 11:00:00,276.84,276.93,276.76,276.79,3268.0,271.2282,271.3164,271.1498,271.1792,3268.0
2024-09-10 11:05:00,276.68,277.27,276.67,277.27,4396.0,271.0714,271.6495,271.0616,271.6495,4396.0
2024-09-10 11:10:00,277.37,277.51,277.06,277.18,3500.0,271.7474,271.8846,271.4437,271.5613,3500.0
2024-09-10 11:15:00,277.24,277.32,277.18,277.2,2975.0,271.6201,271.6985,271.5613,271.5809,2975.0
2024-09-10 11:20:00,277.22,277.42,277.22,277.4,1700.0,271.6005,271.7964,271.6005,271.7768,1700.0
2024-09-10 11:25:00,277.38,277.51,277.28,277.51,1087.0,271.7572,271.8846,271.6593,271.8846,1087.0
2024-09-10 11:30:00,277.44,277.54,277.19,277.33,4901.0,271.816,271.914,271.5711,271.7083,4901.0
2024-09-10 11:35:00,277.33,277.47,277.2,277.27,1600.0,271.7083,271.8454,271.5809,271.6495,1600.0
2024-09-10 11:40:00,277.47,277.57,277.47,277.53,1006.0,271.8454,271.9434,271.8454,271.9042,1006.0
2024-09-10 11:45:00,277.35,277.51,277.17,277.18,4709.0,271.7278,271.8846,271.5515,271.5613,4709.0
2024-09-10 11:50:00,277.16,277.17,276.75,277.02,3100.0,271.5417,271.5515,271.14,271.4045,3100.0
2024-09-10 11:55:00,276.92,277.04,276.75,276.76,5111.0,271.3066,271.4241,271.14,271.1498,5111.0
2024-09-10 12:00:00,276.62,276.8,276.13,276.18,2000.0,271.0126,271.189,270.5326,270.5816,2000.0
2024-09-10 12:05:00,276.19,276.3,275.98,275.98,1400.0,270.5914,270.6991,270.3856,270.3856,1400.0
2024-09-10 12:10:00,276.11,276.52,276.11,276.35,3492.0,270.513,270.9147,270.513,270.7481,3492.0
2024-09-10 12:15:00,276.21,276.38,276.21,276.32,402.0,270.611,270.7775,270.611,270.7187,402.0
2024-09-10 12:20:00,276.47,276.47,275.96,276.1,4932.0,270.8657,270.8657,270.366,270.5032,4932.0
2024-09-10 12:25:00,276.13,276.19,275.92,276.17,1800.0,270.5326,270.5914,270.3268,270.5718,1800.0
2024-09-10 12:30:00,276.09,276.53,276.09,276.53,2185.0,270.4934,270.9245,270.4934,270.9245,2185.0
2024-09-10 12:35:00,276.61,276.7,276.43,276.52,1600.0,271.0028,271.091,270.8265,270.9147,1600.0
2024-09-10 12:40:00,276.43,276.55,276.15,276.23,3486.0,270.8265,270.9441,270.5522,270.6305,3486.0
2024-09-10 12:45:00,276.42,276.61,276.27,276.61,2453.0,270.8167,271.0028,270.6697,271.0028,2453.0
2024-09-10 12:50:00,276.76,277.01,276.74,277.01,2109.0,271.1498,271.3947,271.1302,271.3947,2109.0
2024-09-10 12:55:00,277.0,277.13,276.88,276.95,2089.0,271.3849,271.5123,271.2674,271.336,2089.0
2024-09-10 13:00:00,276.88,277.04,276.88,276.99,1712.0,271.2674,271.4241,271.2674,271.3751,1712.0
2024-09-10 13:05:00,276.93,277.2,276.93,277.18,1140.0,271.3164,271.5809,271.3164,271.5613,1140.0
2024-09-10 13:10:00,277.19,277.4,277.18,277.34,2773.0,271.5711,271.7768,271.5613,271.718,2773.0
2024-09-10 13:15:00,277.35,277.55,277.28,277.48,1986.0,271.7278,271.9238,271.6593,271.8552,1986.0
2024-09-10 13:20:00,277.45,277.63,277.34,277.56,2570.0,271.8258,272.0022,271.718,271.9336,2570.0
2024-09-10 13:25:00,277.63,277.76,277.49,277.74,2657.0,272.0022,272.1295,271.865,272.1099,2657.0
2024-09-10 13:30:00,277.59,277.76,277.56,277.68,1949.0,271.963,272.1295,271.9336,272.0512,1949.0
2024-09-10 13:35:00,277.68,277.87,277.59,277.87,3283.0,272.0512,272.2373,271.963,272.2373,3283.0
2024-09-10 13:40:00,277.84,278.05,277.83,277.91,4154.0,272.2079,272.4137,272.1981,272.2765,4154.0
2024-09-10 13:45:00,277.91,277.91,277.67,277.69,1904.0,272.2765,272.2765,272.0414,272.061,1904.0
2024-09-10 13:50:00,277.7,277.7,277.36,277.36,2158.0,272.0708,272.0708,271.7376,271.7376,2158.0
2024-09-10 13:55:00,277.47,277.72,277.47,277.72,3908.0,271.8454,272.0903,271.8454,272.0903,3908.0
2024-09-10 14:00:00,277.7,278.03,277.63,278.03,3346.0,272.0708,272.3941,272.0022,272.3941,3346.0
2024-09-10 14:05:00,278.03,278.05,277.89,278.02,1500.0,272.3941,272.4137,272.2569,272.3843,1500.0
2024-09-10 14:10:00,278.04,278.09,277.81,277.88,3699.0,272.4039,272.4528,272.1785,272.2471,3699.0
2024-09-10 14:15:00,277.83,277.94,277.83,277.89,1400.0,272.1981,272.3059,272.1981,272.2569,1400.0
2024-09-10 14:20:00,277.93,278.01,277.85,277.94,1614.0,272.2961,272.3745,272.2177,272.3059,1614.0
2024-09-10 14:25:00,278.0,278.01,277.91,277.98,1074.0,272.3647,272.3745,272.2765,272.3451,1074.0
2024-09-10 14:30:00,277.92,277.93,277.67,277.75,5514.0,272.2863,272.2961,272.0414,272.1197,5514.0
2024-09-10 14:35:00,277.75,278.02,277.65,277.99,6415.0,272.1197,272.3843,272.0218,272.3549,6415.0
2024-09-10 14:40:00,277.99,277.99,277.77,277.92,3078.0,272.3549,272.3549,272.1393,272.2863,3078.0
2024-09-10 14:45:00,277.91,278.0,277.76,278.0,3993.0,272.2765,272.3647,272.1295,272.3647,3993.0
2024-09-10 14:50:00,278.08,278.46,278.08,278.46,3670.0,272.443,272.8153,272.443,272.8153,3670.0
2024-09-10 14:55:00,278.46,278.64,278.42,278.51,6571.0,272.8153,272.9917,272.7762,272.8643,6571.0
2024-09-10 15:00:00,278.58,278.73,278.49,278.69,3033.0,272.9329,273.0799,272.8447,273.0407,3033.0
2024-09-10 15:05:00,278.61,278.71,278.38,278.52,5846.0,272.9623,273.0603,272.737,272.8741,5846.0
2024-09-10 15:10:00,278.54,278.76,278.47,278.67,1439.0,272.8937,273.1093,272.8251,273.0211,1439.0
2024-09-10 15:15:00,278.61,278.77,278.61,278.74,4402.0,272.9623,273.1191,272.9623,273.0897,4402.0
2024-09-10 15:20:00,278.77,278.94,278.77,278.8,5956.0,273.1191,273.2856,273.1191,273.1485,5956.0
2024-09-10 15:25:00,278.81,278.81,278.7,278.8,2406.0,273.1583,273.1583,273.0505,273.1485,2406.0
2024-09-10 15:30:00,278.73,278.78,278.63,278.63,2180.0,273.0799,273.1289,272.9819,272.9819,2180.0
2024-09-10 15:35:00,278.62,278.76,278.47,278.51,5627.0,272.9721,273.1093,272.8251,272.8643,5627.0
2024-09-10 15:40:00,278.5,278.67,278.44,278.66,8370.0,272.8545,273.0211,272.7958,273.0113,8370.0
2024-09-10 15:45:00,278.68,278.94,278.62,278.67,7952.0,273.0309,273.2856,272.9721,273.0211,7952.0
2024-09-10 15:50:00,278.61,279.28,278.59,279.28,22269.0,272.9623,273.6187,272.9427,273.6187,22269.0
2024-09-10 15:55:00,279.53,279.58,279.04,279.23,58503.0,273.8637,273.9126,273.3836,273.5697,58503.0
2024-09-11 09:30:00,277.31,277.31,274.77,274.98,22428.0,271.6887,271.6887,269.2001,269.4059,22428.0
2024-09-11 09:35:00,274.81,274.94,273.9,274.51,7473.0,269.2393,269.3667,268.3478,268.9454,7473.0
2024-09-11 09:40:00,274.37,274.63,273.35,273.56,7605.0,268.8083,269.063,267.8089,268.0147,7605.0
2024-09-11 09:45:00,273.52,274.0,273.34,273.61,4107.0,267.9755,268.4458,267.7991,268.0637,4107.0
2024-09-11 09:50:00,273.81,273.94,273.7,273.94,2704.0,268.2596,268.387,268.1518,268.387,2704.0
2024-09-11 09:55:00,273.98,274.16,273.9,274.02,3058.0,268.4262,268.6025,268.3478,268.4653,3058.0
2024-09-11 10:00:00,274.01,274.01,272.73,272.73,9878.0,268.4556,268.4556,267.2015,267.2015,9878.0
2024-09-11 10:05:00,273.01,273.08,272.78,273.04,5666.0,267.4758,267.5444,267.2505,267.5052,5666.0
2024-09-11 10:10:00,272.76,272.84,272.33,272.33,15646.0,267.2309,267.3093,266.8096,266.8096,15646.0
2024-09-11 10:15:00,272.28,272.42,271.8,271.82,8403.0,266.7606,266.8978,266.2904,266.3099,8403.0
2024-09-11 10:20:00,271.81,272.15,271.67,271.86,6339.0,266.3001,266.6333,266.163,266.3491,6339.0
2024-09-11 10:25:00,271.97,271.97,271.09,271.27,8760.0,266.4569,266.4569,265.5947,265.7711,8760.0
2024-09-11 10:30:00,271.25,271.46,270.89,271.21,4728.0,265.7515,265.9572,265.3988,265.7123,4728.0
2024-09-11 10:35:00,271.31,271.5,271.06,271.27,2669.0,265.8103,265.9964,265.5654,265.7711,2669.0
2024-09-11 10:40:00,271.25,271.43,271.0,271.43,4160.0,265.7515,265.9279,265.5066,265.9279,4160.0
2024-09-11 10:45:00,271.44,271.59,271.18,271.21,3617.0,265.9376,266.0846,265.6829,265.7123,3617.0
2024-09-11 10:50:00,271.23,271.47,270.87,270.88,5768.0,265.7319,265.967,265.3792,265.389,5768.0
2024-09-11 10:55:00,270.77,271.25,270.71,271.03,4629.0,265.2812,265.7515,265.2224,265.536,4629.0
2024-09-11 11:00:00,271.04,271.29,270.74,271.28,3107.0,265.5458,265.7907,265.2518,265.7809,3107.0
2024-09-11 11:05:00,271.13,271.68,271.02,271.56,8085.0,265.6339,266.1728,265.5262,266.0552,8085.0
2024-09-11 11:10:00,271.45,272.25,271.44,272.25,9979.0,265.9474,266.7312,265.9376,266.7312,9979.0
2024-09-11 11:15:00,272.11,272.44,272.11,272.28,3815.0,266.5941,266.9174,266.5941,266.7606,3815.0
2024-09-11 11:20:00,272.44,272.58,272.04,272.32,3595.0,266.9174,267.0545,266.5255,266.7998,3595.0
2024-09-11 11:25:00,272.23,272.79,272.18,272.79,3412.0,266.7116,267.2603,266.6626,267.2603,3412.0
2024-09-11 11:30:00,272.75,273.12,272.58,273.12,4876.0,267.2211,267.5836,267.0545,267.5836,4876.0
2024-09-11 11:35:00,273.12,273.63,273.06,273.63,2580.0,267.5836,268.0833,267.5248,268.0833,2580.0
2024-09-11 11:40:00,273.52,274.13,273.52,274.02,5877.0,267.9755,268.5731,267.9755,268.4653,5877.0
2024-09-11 11:45:00,274.05,274.2,274.0,274.1,4689.0,268.4947,268.6417,268.4458,268.5437,4689.0
2024-09-11 11:50:00,274.1,274.13,273.78,273.81,7725.0,268.5437,268.5731,268.2302,268.2596,7725.0
2024-09-11 11:55:00,273.81,273.81,273.21,273.61,8350.0,268.2596,268.2596,267.6718,268.0637,8350.0
2024-09-11 12:00:00,273.98,274.96,273.98,274.96,3494.0,268.4262,269.3863,268.4262,269.3863,3494.0
2024-09-11 12:05:00,274.92,275.18,274.47,274.47,5224.0,269.3471,269.6018,268.9062,268.9062,5224.0
2024-09-11 12:10:00,274.51,274.7,274.1,274.29,2269.0,268.9454,269.1316,268.5437,268.7299,2269.0
2024-09-11 12:15:00,274.08,274.25,274.05,274.25,1519.0,268.5241,268.6907,268.4947,268.6907,1519.0
2024-09-11 12:20:00,274.41,274.67,274.28,274.39,5081.0,268.8474,269.1022,268.7201,268.8278,5081.0
2024-09-11 12:25:00,274.38,274.51,274.25,274.25,7183.0,268.8181,268.9454,268.6907,268.6907,7183.0
2024-09-11 12:30:00,274.45,274.71,274.25,274.42,3714.0,268.8866,269.1414,268.6907,268.8572,3714.0
2024-09-11 12:35:00,274.53,274.89,274.52,274.89,3532.0,268.965,269.3177,268.9552,269.3177,3532.0
2024-09-11 12:40:00,274.92,274.97,274.61,274.62,2038.0,269.3471,269.3961,269.0434,269.0532,2038.0
2024-09-11 12:45:00,274.63,274.87,274.61,274.83,1931.0,269.063,269.2981,269.0434,269.2589,1931.0
2024-09-11 12:50:00,274.99,275.07,274.84,275.06,1428.0,269.4157,269.4941,269.2687,269.4843,1428.0
2024-09-11 12:55:00,275.01,275.02,274.88,274.88,600.0,269.4353,269.4451,269.3079,269.3079,600.0
2024-09-11 13:00:00,274.88,275.2,274.88,275.2,7384.0,269.3079,269.6214,269.3079,269.6214,7384.0
2024-09-11 13:05:00,275.02,275.47,275.02,275.32,2658.0,269.4451,269.886,269.4451,269.739,2658.0
2024-09-11 13:10:00,275.36,275.55,275.29,275.38,800.0,269.7782,269.9643,269.7096,269.7978,800.0
2024-09-11 13:15:00,275.38,275.38,275.15,275.21,925.0,269.7978,269.7978,269.5724,269.6312,925.0
2024-09-11 13:20:00,275.1,275.1,274.92,274.92,2189.0,269.5235,269.5235,269.3471,269.3471,2189.0
2024-09-11 13:25:00,274.97,275.13,274.93,275.08,2875.0,269.3961,269.5528,269.3569,269.5039,2875.0
2024-09-11 13:30:00,275.16,275.36,275.14,275.36,1948.0,269.5822,269.7782,269.5626,269.7782,1948.0
2024-09-11 13:35:00,275.26,275.48,275.26,275.43,1066.0,269.6802,269.8958,269.6802,269.8468,1066.0
2024-09-11 13:40:00,275.54,275.55,275.37,275.37,1503.0,269.9545,269.9643,269.788,269.788,1503.0
2024-09-11 13:45:00,275.42,275.74,275.42,275.74,2140.0,269.837,270.1505,269.837,270.1505,2140.0
2024-09-11 13:50:00,275.78,275.93,275.67,275.67,3206.0,270.1897,270.3366,270.0819,270.0819,3206.0
2024-09-11 13:55:00,275.67,275.81,275.59,275.81,4628.0,270.0819,270.2191,270.0035,270.2191,4628.0
2024-09-11 14:00:00,275.86,275.86,275.7,275.76,2177.0,270.2681,270.2681,270.1113,270.1701,2177.0
2024-09-11 14:05:00,275.72,275.89,275.64,275.83,4122.0,270.1309,270.2974,270.0525,270.2387,4122.0
2024-09-11 14:10:00,275.68,275.68,275.66,275.67,2000.0,270.0917,270.0917,270.0721,270.0819,2000.0
2024-09-11 14:15:00,275.67,275.71,275.63,275.67,9856.0,270.0819,270.1211,270.0427,270.0819,9856.0
2024-09-11 14:20:00,275.69,275.84,275.6,275.84,5232.0,270.1015,270.2485,270.0133,270.2485,5232.0
2024-09-11 14:25:00,275.84,276.33,275.78,276.33,9377.0,270.2485,270.7285,270.1897,270.7285,9377.0
2024-09-11 14:30:00,276.18,276.48,276.18,276.34,5058.0,270.5816,270.8755,270.5816,270.7383,5058.0
2024-09-11 14:35:00,276.24,276.56,276.23,276.54,3344.0,270.6403,270.9539,270.6305,270.9343,3344.0
2024-09-11 14:40:00,276.65,277.06,276.65,276.94,5292.0,271.042,271.4437,271.042,271.3262,5292.0
2024-09-11 14:45:00,276.89,276.95,276.55,276.95,2007.0,271.2772,271.336,270.9441,271.336,2007.0
2024-09-11 14:50:00,276.85,276.85,276.53,276.69,1825.0,271.238,271.238,270.9245,271.0812,1825.0
2024-09-11 14:55:00,276.53,276.8,276.51,276.58,2184.0,270.9245,271.189,270.9049,270.9735,2184.0
2024-09-11 15:00:00,276.67,276.74,276.59,276.72,2100.0,271.0616,271.1302,270.9833,271.1106,2100.0
2024-09-11 15:05:00,276.77,276.93,276.69,276.79,11298.0,271.1596,271.3164,271.0812,271.1792,11298.0
2024-09-11 15:10:00,276.79,276.93,276.4,276.46,9561.0,271.1792,271.3164,270.7971,270.8559,9561.0
2024-09-11 15:15:00,276.47,276.65,276.41,276.41,8166.0,270.8657,271.042,270.8069,270.8069,8166.0
2024-09-11 15:20:00,276.5,276.77,276.41,276.76,7045.0,270.8951,271.1596,270.8069,271.1498,7045.0
2024-09-11 15:25:00,276.82,277.08,276.78,276.86,11286.0,271.2086,271.4633,271.1694,271.2478,11286.0
2024-09-11 15:30:00,276.98,277.27,276.98,277.22,3703.0,271.3653,271.6495,271.3653,271.6005,3703.0
2024-09-11 15:35:00,277.1,277.25,277.0,277.04,2989.0,271.4829,271.6299,271.3849,271.4241,2989.0
2024-09-11 15:40:00,277.06,277.07,276.41,276.66,9963.0,271.4437,271.4535,270.8069,271.0518,9963.0
2024-09-11 15:45:00,276.78,276.95,276.72,276.91,5547.0,271.1694,271.336,271.1106,271.2968,5547.0
2024-09-11 15:50:00,276.91,277.39,276.84,277.33,23643.0,271.2968,271.767,271.2282,271.7083,23643.0
2024-09-11 15:55:00,277.3,277.85,277.24,277.47,66858.0,271.6789,272.2177,271.6201,271.8454,66858.0
2024-09-12 09:30:00,277.58,278.04,276.83,277.36,15230.0,271.9532,272.4039,271.2184,271.7376,15230.0
2024-09-12 09:35:00,277.3,277.73,275.6,275.77,7314.0,271.6789,272.1001,270.0133,270.1799,7314.0
2024-09-12 09:40:00,275.66,275.69,274.99,274.99,6675.0,270.0721,270.1015,269.4157,269.4157,6675.0
2024-09-12 09:45:00,274.92,275.54,274.91,275.38,39525.0,269.3471,269.9545,269.3373,269.7978,39525.0
2024-09-12 09:50:00,275.38,275.72,275.18,275.58,10628.0,269.7978,270.1309,269.6018,269.9937,10628.0
2024-09-12 09:55:00,275.28,275.38,274.72,274.93,1541.0,269.6998,269.7978,269.1512,269.3569,1541.0
2024-09-12 10:00:00,274.51,274.73,274.12,274.15,6661.0,268.9454,269.161,268.5633,268.5927,6661.0
2024-09-12 10:05:00,274.34,274.78,274.25,274.35,15111.0,268.7789,269.2099,268.6907,268.7887,15111.0
2024-09-12 10:10:00,274.52,275.23,274.47,275.23,12447.0,268.9552,269.6508,268.9062,269.6508,12447.0
2024-09-12 10:15:00,275.15,275.24,274.89,275.09,3957.0,269.5724,269.6606,269.3177,269.5137,3957.0
2024-09-12 10:20:00,275.09,275.09,274.67,274.72,6641.0,269.5137,269.5137,269.1022,269.1512,6641.0
2024-09-12 10:25:00,274.77,274.84,274.32,274.48,5236.0,269.2001,269.2687,268.7593,268.916,5236.0
2024-09-12 10:30:00,274.52,274.61,274.29,274.61,8136.0,268.9552,269.0434,268.7299,269.0434,8136.0
2024-09-12 10:35:00,274.53,274.6,273.9,274.29,5811.0,268.965,269.0336,268.3478,268.7299,5811.0
2024-09-12 10:40:00,274.2,274.98,274.06,274.98,5868.0,268.6417,269.4059,268.5045,269.4059,5868.0
2024-09-12 10:45:00,274.81,275.14,274.75,275.13,2852.0,269.2393,269.5626,269.1806,269.5528,2852.0
2024-09-12 10:50:00,274.89,274.91,274.25,274.38,4454.0,269.3177,269.3373,268.6907,268.8181,4454.0
2024-09-12 10:55:00,274.42,274.79,274.32,274.35,4383.0,268.8572,269.2197,268.7593,268.7887,4383.0
2024-09-12 11:00:00,274.34,274.54,274.29,274.46,3445.0,268.7789,268.9748,268.7299,268.8964,3445.0
2024-09-12 11:05:00,274.58,274.98,274.58,274.84,3806.0,269.014,269.4059,269.014,269.2687,3806.0
2024-09-12 11:10:00,274.84,275.29,274.84,275.27,6286.0,269.2687,269.7096,269.2687,269.69,6286.0
2024-09-12 11:15:00,275.33,275.45,275.16,275.27,17406.0,269.7488,269.8664,269.5822,269.69,17406.0
2024-09-12 11:20:00,275.41,275.44,275.27,275.41,2748.0,269.8272,269.8566,269.69,269.8272,2748.0
2024-09-12 11:25:00,275.36,275.66,275.32,275.66,16009.0,269.7782,270.0721,269.739,270.0721,16009.0
2024-09-12 11:30:00,275.33,275.54,275.32,275.4,5704.0,269.7488,269.9545,269.739,269.8174,5704.0
2024-09-12 11:35:00,275.58,275.69,275.45,275.62,1024.0,269.9937,270.1015,269.8664,270.0329,1024.0
2024-09-12 11:40:00,275.46,275.83,275.4,275.61,2187.0,269.8762,270.2387,269.8174,270.0231,2187.0
2024-09-12 11:45:00,275.74,275.87,275.74,275.87,2004.0,270.1505,270.2778,270.1505,270.2778,2004.0
2024-09-12 11:50:00,275.91,275.91,275.91,275.91,150.0,270.317,270.317,270.317,270.317,150.0
2024-09-12 11:55:00,275.89,275.92,275.7,275.71,2281.0,270.2974,270.3268,270.1113,270.1211,2281.0
2024-09-12 12:00:00,275.8,275.82,275.8,275.82,300.0,270.2093,270.2289,270.2093,270.2289,300.0
2024-09-12 12:05:00,275.72,275.91,275.55,275.91,3366.0,270.1309,270.317,269.9643,270.317,3366.0
2024-09-12 12:10:00,275.8,275.8,275.49,275.59,1428.0,270.2093,270.2093,269.9056,270.0035,1428.0
2024-09-12 12:15:00,275.63,275.84,275.6,275.81,2020.0,270.0427,270.2485,270.0133,270.2191,2020.0
2024-09-12 12:20:00,275.83,276.0,275.76,275.81,1410.0,270.2387,270.4052,270.1701,270.2191,1410.0
2024-09-12 12:25:00,275.84,275.9,275.67,275.74,1815.0,270.2485,270.3072,270.0819,270.1505,1815.0
2024-09-12 12:30:00,275.73,275.86,275.7,275.8,9655.0,270.1407,270.2681,270.1113,270.2093,9655.0
2024-09-12 12:35:00,275.88,276.11,275.79,275.99,1784.0,270.2876,270.513,270.1995,270.3954,1784.0
2024-09-12 12:40:00,275.91,276.22,275.85,276.02,5020.0,270.317,270.6208,270.2583,270.4248,5020.0
2024-09-12 12:45:00,276.03,276.24,276.03,276.05,4303.0,270.4346,270.6403,270.4346,270.4542,4303.0
2024-09-12 12:50:00,276.07,276.5,276.07,276.5,1910.0,270.4738,270.8951,270.4738,270.8951,1910.0
2024-09-12 12:55:00,276.58,276.7,276.47,276.7,1474.0,270.9735,271.091,270.8657,271.091,1474.0
2024-09-12 13:00:00,276.66,276.75,276.66,276.75,220.0,271.0518,271.14,271.0518,271.14,220.0
2024-09-12 13:05:00,276.61,276.92,276.61,276.92,3746.0,271.0028,271.3066,271.0028,271.3066,3746.0
2024-09-12 13:10:00,276.98,276.98,276.75,276.84,821.0,271.3653,271.3653,271.14,271.2282,821.0
2024-09-12 13:15:00,276.95,277.05,276.9,276.9,2187.0,271.336,271.4339,271.287,271.287,2187.0
2024-09-12 13:20:00,276.98,277.05,276.91,277.05,3367.0,271.3653,271.4339,271.2968,271.4339,3367.0
2024-09-12 13:25:00,277.01,277.16,277.01,277.01,4114.0,271.3947,271.5417,271.3947,271.3947,4114.0
2024-09-12 13:30:00,277.03,277.11,277.0,277.1,5398.0,271.4143,271.4927,271.3849,271.4829,5398.0
2024-09-12 13:35:00,277.19,277.45,277.17,277.41,1100.0,271.5711,271.8258,271.5515,271.7866,1100.0
2024-09-12 13:40:00,277.41,277.45,277.31,277.4,666.0,271.7866,271.8258,271.6887,271.7768,666.0
2024-09-12 13:45:00,277.51,277.75,277.41,277.53,1925.0,271.8846,272.1197,271.7866,271.9042,1925.0
2024-09-12 13:50:00,277.65,277.7,277.54,277.55,5464.0,272.0218,272.0708,271.914,271.9238,5464.0
2024-09-12 13:55:00,277.61,277.75,277.52,277.75,3306.0,271.9826,272.1197,271.8944,272.1197,3306.0
2024-09-12 14:00:00,277.74,277.96,277.74,277.96,2100.0,272.1099,272.3255,272.1099,272.3255,2100.0
2024-09-12 14:05:00,277.89,278.11,277.89,278.06,4217.0,272.2569,272.4724,272.2569,272.4235,4217.0
2024-09-12 14:10:00,278.04,278.15,277.98,278.12,1277.0,272.4039,272.5116,272.3451,272.4822,1277.0
2024-09-12 14:15:00,278.09,278.11,277.75,277.76,7352.0,272.4528,272.4724,272.1197,272.1295,7352.0
2024-09-12 14:20:00,277.77,277.99,277.77,277.95,2666.0,272.1393,272.3549,272.1393,272.3157,2666.0
2024-09-12 14:25:00,277.98,278.05,277.89,277.89,2914.0,272.3451,272.4137,272.2569,272.2569,2914.0
2024-09-12 14:30:00,278.05,278.24,277.98,278.24,5135.0,272.4137,272.5998,272.3451,272.5998,5135.0
2024-09-12 14:35:00,278.2,278.3,278.17,278.19,2543.0,272.5606,272.6586,272.5312,272.5508,2543.0
2024-09-12 14:40:00,278.24,278.3,278.13,278.15,4529.0,272.5998,272.6586,272.492,272.5116,4529.0
2024-09-12 14:45:00,278.19,278.22,278.02,278.04,3372.0,272.5508,272.5802,272.3843,272.4039,3372.0
2024-09-12 14:50:00,277.94,278.0,277.21,277.32,2695.0,272.3059,272.3647,271.5907,271.6985,2695.0
2024-09-12 14:55:00,277.36,277.72,277.36,277.72,3855.0,271.7376,272.0903,271.7376,272.0903,3855.0
2024-09-12 15:00:00,277.65,277.86,277.57,277.62,1132.0,272.0218,272.2275,271.9434,271.9924,1132.0
2024-09-12 15:05:00,277.62,277.99,277.58,277.99,2949.0,271.9924,272.3549,271.9532,272.3549,2949.0
2024-09-12 15:10:00,277.96,278.17,277.95,278.17,4471.0,272.3255,272.5312,272.3157,272.5312,4471.0
2024-09-12 15:15:00,278.18,278.36,278.11,278.28,3358.0,272.541,272.7174,272.4724,272.639,3358.0
2024-09-12 15:20:00,278.2,278.27,278.06,278.19,2040.0,272.5606,272.6292,272.4235,272.5508,2040.0
2024-09-12 15:25:00,278.18,278.22,278.1,278.17,2532.0,272.541,272.5802,272.4626,272.5312,2532.0
2024-09-12 15:30:00,278.17,278.47,278.1,278.31,4676.0,272.5312,272.8251,272.4626,272.6684,4676.0
2024-09-12 15:35:00,278.36,278.64,278.32,278.56,4966.0,272.7174,272.9917,272.6782,272.9133,4966.0
2024-09-12 15:40:00,278.56,278.92,278.55,278.89,10883.0,272.9133,273.266,272.9035,273.2366,10883.0
2024-09-12 15:45:00,278.9,279.01,278.75,278.79,10110.0,273.2464,273.3542,273.0995,273.1387,10110.0
2024-09-12 15:50:00,278.71,278.9,278.07,278.22,30768.0,273.0603,273.2464,272.4333,272.5802,30768.0
2024-09-12 15:55:00,278.36,278.46,278.05,278.46,87469.0,272.7174,272.8153,272.4137,272.8153,87469.0
2024-09-13 09:30:00,276.9,278.0,276.31,277.21,29165.0,272.6556,273.7387,272.0746,272.9608,29165.0
2024-09-13 09:35:00,277.32,277.33,276.1,276.22,8900.0,273.0691,273.079,271.8678,271.986,8900.0
2024-09-13 09:40:00,276.36,276.53,275.83,276.3,6974.0,272.1239,272.2912,271.602,272.0648,6974.0
2024-09-13 09:45:00,276.25,277.12,276.21,277.12,6140.0,272.0155,272.8722,271.9762,272.8722,6140.0
2024-09-13 09:50:00,277.17,277.17,276.52,276.82,5895.0,272.9214,272.9214,272.2814,272.5768,5895.0
2024-09-13 09:55:00,276.53,277.29,276.53,277.29,3064.0,272.2912,273.0396,272.2912,273.0396,3064.0
2024-09-13 10:00:00,277.07,277.64,277.0,277.15,7081.0,272.823,273.3842,272.754,272.9017,7081.0
2024-09-13 10:05:00,277.34,277.34,276.9,276.97,3862.0,273.0888,273.0888,272.6556,272.7245,3862.0
2024-09-13 10:10:00,277.05,277.69,277.05,277.57,6526.0,272.8033,273.4335,272.8033,273.3153,6526.0
2024-09-13 10:15:00,277.49,277.85,277.49,277.78,6525.0,273.2365,273.591,273.2365,273.5221,6525.0
2024-09-13 10:20:00,277.77,278.27,277.53,278.06,10158.0,273.5122,274.0046,273.2759,273.7978,10158.0
2024-09-13 10:25:00,278.16,278.34,277.67,277.76,5263.0,273.8963,274.0735,273.4138,273.5024,5263.0
2024-09-13 10:30:00,277.86,277.86,277.51,277.51,2072.0,273.6009,273.6009,273.2562,273.2562,2072.0
2024-09-13 10:35:00,277.35,277.94,277.35,277.94,2286.0,273.0987,273.6796,273.0987,273.6796,2286.0
2024-09-13 10:40:00,277.93,278.14,277.77,278.01,7055.0,273.6698,273.8766,273.5122,273.7486,7055.0
2024-09-13 10:45:00,277.78,277.86,277.66,277.68,2099.0,273.5221,273.6009,273.4039,273.4236,2099.0
2024-09-13 10:50:00,277.6,277.65,277.4,277.43,3969.0,273.3448,273.3941,273.1479,273.1775,3969.0
2024-09-13 10:55:00,277.46,277.79,277.46,277.67,6288.0,273.207,273.5319,273.207,273.4138,6288.0
2024-09-13 11:00:00,277.69,277.7,277.46,277.56,2284.0,273.4335,273.4433,273.207,273.3055,2284.0
2024-09-13 11:05:00,277.58,277.72,277.25,277.31,6055.0,273.3252,273.463,273.0002,273.0593,6055.0
2024-09-13 11:10:00,277.32,277.59,277.24,277.52,4475.0,273.0691,273.335,272.9904,273.2661,4475.0
2024-09-13 11:15:00,277.58,277.62,277.48,277.5,800.0,273.3252,273.3645,273.2267,273.2464,800.0
2024-09-13 11:20:00,277.58,277.67,277.45,277.67,7590.0,273.3252,273.4138,273.1971,273.4138,7590.0
2024-09-13 11:25:00,277.69,277.79,277.55,277.55,11612.0,273.4335,273.5319,273.2956,273.2956,11612.0
2024-09-13 11:30:00,277.6,277.77,277.56,277.77,921.0,273.3448,273.5122,273.3055,273.5122,921.0
2024-09-13 11:35:00,277.82,277.94,277.68,277.94,4163.0,273.5615,273.6796,273.4236,273.6796,4163.0
2024-09-13 11:40:00,277.89,278.04,277.89,278.02,900.0,273.6304,273.7781,273.6304,273.7584,900.0
2024-09-13 11:45:00,278.03,278.38,277.96,278.31,3073.0,273.7683,274.1129,273.6993,274.044,3073.0
2024-09-13 11:50:00,278.28,278.37,278.18,278.25,1466.0,274.0144,274.103,273.916,273.9849,1466.0
2024-09-13 11:55:00,278.28,278.64,278.28,278.51,5356.0,274.0144,274.3689,274.0144,274.2409,5356.0
2024-09-13 12:00:00,278.52,278.68,278.34,278.34,8428.0,274.2507,274.4083,274.0735,274.0735,8428.0
2024-09-13 12:05:00,278.31,278.56,278.21,278.35,3736.0,274.044,274.2901,273.9455,274.0833,3736.0
2024-09-13 12:10:00,278.41,278.43,277.97,277.97,1992.0,274.1424,274.1621,273.7092,273.7092,1992.0
2024-09-13 12:15:00,277.92,278.07,277.84,277.84,4192.0,273.6599,273.8076,273.5812,273.5812,4192.0
2024-09-13 12:20:00,277.71,277.72,277.49,277.49,2526.0,273.4532,273.463,273.2365,273.2365,2526.0
2024-09-13 12:25:00,277.49,277.52,277.4,277.44,1935.0,273.2365,273.2661,273.1479,273.1873,1935.0
2024-09-13 12:30:00,277.44,277.57,277.34,277.57,2289.0,273.1873,273.3153,273.0888,273.3153,2289.0
2024-09-13 12:35:00,277.47,277.47,277.39,277.39,1087.0,273.2168,273.2168,273.1381,273.1381,1087.0
2024-09-13 12:40:00,277.38,277.81,277.38,277.65,5774.0,273.1282,273.5516,273.1282,273.3941,5774.0
2024-09-13 12:45:00,277.65,277.81,277.63,277.67,1821.0,273.3941,273.5516,273.3744,273.4138,1821.0
2024-09-13 12:50:00,277.64,278.01,277.64,277.97,3177.0,273.3842,273.7486,273.3842,273.7092,3177.0
2024-09-13 12:55:00,277.99,278.17,277.98,278.17,1500.0,273.7289,273.9061,273.719,273.9061,1500.0
2024-09-13 13:00:00,278.11,278.29,278.06,278.29,2029.0,273.847,274.0243,273.7978,274.0243,2029.0
2024-09-13 13:05:00,278.2,278.38,278.2,278.36,1117.0,273.9356,274.1129,273.9356,274.0932,1117.0
2024-09-13 13:10:00,278.37,278.41,278.31,278.38,1692.0,274.103,274.1424,274.044,274.1129,1692.0
2024-09-13 13:15:00,278.3,278.44,278.3,278.38,1280.0,274.0341,274.172,274.0341,274.1129,1280.0
2024-09-13 13:20:00,278.31,278.31,278.12,278.25,4344.0,274.044,274.044,273.8569,273.9849,4344.0
2024-09-13 13:25:00,278.26,278.53,277.97,278.37,21283.0,273.9947,274.2606,273.7092,274.103,21283.0
2024-09-13 13:30:00,278.34,278.5,278.31,278.32,1925.0,274.0735,274.231,274.044,274.0538,1925.0
2024-09-13 13:35:00,278.3,278.48,278.26,278.44,6642.0,274.0341,274.2114,273.9947,274.172,6642.0
2024-09-13 13:40:00,278.51,278.52,278.41,278.41,753.0,274.2409,274.2507,274.1424,274.1424,753.0
2024-09-13 13:45:00,278.49,278.5,278.27,278.32,3929.0,274.2212,274.231,274.0046,274.0538,3929.0
2024-09-13 13:50:00,278.27,278.45,278.27,278.44,2899.0,274.0046,274.1818,274.0046,274.172,2899.0
2024-09-13 13:55:00,278.44,278.46,278.16,278.34,6639.0,274.172,274.1917,273.8963,274.0735,6639.0
2024-09-13 14:00:00,278.21,278.21,277.85,277.94,1987.0,273.9455,273.9455,273.591,273.6796,1987.0
2024-09-13 14:05:00,278.03,278.28,278.03,278.28,2400.0,273.7683,274.0144,273.7683,274.0144,2400.0
2024-09-13 14:10:00,278.25,278.29,277.96,278.03,3090.0,273.9849,274.0243,273.6993,273.7683,3090.0
2024-09-13 14:15:00,278.03,278.04,277.93,277.95,1605.0,273.7683,273.7781,273.6698,273.6895,1605.0
2024-09-13 14:20:00,277.99,278.0,277.74,277.74,3228.0,273.7289,273.7387,273.4827,273.4827,3228.0
2024-09-13 14:25:00,277.66,277.66,277.41,277.49,1741.0,273.4039,273.4039,273.1578,273.2365,1741.0
2024-09-13 14:30:00,277.39,277.55,277.34,277.49,2017.0,273.1381,273.2956,273.0888,273.2365,2017.0
2024-09-13 14:35:00,277.49,277.53,277.25,277.25,3396.0,273.2365,273.2759,273.0002,273.0002,3396.0
2024-09-13 14:40:00,277.27,277.53,277.2,277.43,6310.0,273.0199,273.2759,272.951,273.1775,6310.0
2024-09-13 14:45:00,277.6,277.6,277.47,277.49,600.0,273.3448,273.3448,273.2168,273.2365,600.0
2024-09-13 14:50:00,277.4,277.4,277.16,277.26,3200.0,273.1479,273.1479,272.9116,273.0101,3200.0
2024-09-13 14:55:00,277.26,277.39,277.24,277.39,2850.0,273.0101,273.1381,272.9904,273.1381,2850.0
2024-09-13 15:00:00,277.31,277.43,277.26,277.43,1300.0,273.0593,273.1775,273.0101,273.1775,1300.0
2024-09-13 15:05:00,277.43,277.5,277.37,277.37,3915.0,273.1775,273.2464,273.1184,273.1184,3915.0
2024-09-13 15:10:00,277.42,277.45,277.34,277.43,2448.0,273.1676,273.1971,273.0888,273.1775,2448.0
2024-09-13 15:15:00,277.45,277.61,277.38,277.57,5202.0,273.1971,273.3547,273.1282,273.3153,5202.0
2024-09-13 15:20:00,277.56,277.57,277.44,277.5,1954.0,273.3055,273.3153,273.1873,273.2464,1954.0
2024-09-13 15:25:00,277.56,277.56,277.39,277.53,3245.0,273.3055,273.3055,273.1381,273.2759,3245.0
2024-09-13 15:30:00,277.55,277.61,277.43,277.44,2013.0,273.2956,273.3547,273.1775,273.1873,2013.0
2024-09-13 15:35:00,277.43,277.46,277.25,277.46,5335.0,273.1775,273.207,273.0002,273.207,5335.0
2024-09-13 15:40:00,277.51,277.58,277.42,277.5,2225.0,273.2562,273.3252,273.1676,273.2464,2225.0
2024-09-13 15:45:00,277.56,277.65,277.43,277.44,3867.0,273.3055,273.3941,273.1775,273.1873,3867.0
2024-09-13 15:50:00,277.51,278.2,277.44,277.77,36663.0,273.2562,273.9356,273.1873,273.5122,36663.0
2024-09-13 15:55:00,277.87,277.89,277.3,277.5,64569.0,273.6107,273.6304,273.0494,273.2464,64569.0
2024-09-16 09:30:00,279.03,279.73,278.62,279.28,30561.0,274.7529,275.4422,274.3492,274.9991,30561.0
2024-09-16 09:35:00,279.43,279.47,277.99,278.69,5586.0,275.1468,275.1862,273.7289,274.4181,5586.0
2024-09-16 09:40:00,278.42,278.7,278.3,278.69,1951.0,274.1523,274.428,274.0341,274.4181,1951.0
2024-09-16 09:45:00,278.67,279.15,278.54,279.15,3135.0,274.3984,274.8711,274.2704,274.8711,3135.0
2024-09-16 09:50:00,279.19,279.74,279.13,279.74,7021.0,274.9105,275.452,274.8514,275.452,7021.0
2024-09-16 09:55:00,279.62,279.78,279.41,279.45,2808.0,275.3339,275.4914,275.1271,275.1665,2808.0
2024-09-16 10:00:00,279.3,279.41,278.53,278.62,2969.0,275.0188,275.1271,274.2606,274.3492,2969.0
2024-09-16 10:05:00,278.52,278.74,278.37,278.62,3396.0,274.2507,274.4674,274.103,274.3492,3396.0
2024-09-16 10:10:00,278.45,278.45,277.95,277.95,4438.0,274.1818,274.1818,273.6895,273.6895,4438.0
2024-09-16 10:15:00,278.03,278.13,277.59,277.89,8594.0,273.7683,273.8667,273.335,273.6304,8594.0
2024-09-16 10:20:00,277.87,278.03,277.67,277.68,5453.0,273.6107,273.7683,273.4138,273.4236,5453.0
2024-09-16 10:25:00,277.53,277.62,277.22,277.46,2850.0,273.2759,273.3645,272.9707,273.207,2850.0
2024-09-16 10:30:00,277.31,277.41,277.03,277.16,2757.0,273.0593,273.1578,272.7836,272.9116,2757.0
2024-09-16 10:35:00,277.25,277.45,277.04,277.38,5940.0,273.0002,273.1971,272.7934,273.1282,5940.0
2024-09-16 10:40:00,277.24,277.5,277.12,277.5,5947.0,272.9904,273.2464,272.8722,273.2464,5947.0
2024-09-16 10:45:00,277.54,277.59,277.3,277.43,3364.0,273.2858,273.335,273.0494,273.1775,3364.0
2024-09-16 10:50:00,277.39,277.43,277.18,277.19,3344.0,273.1381,273.1775,272.9313,272.9411,3344.0
2024-09-16 10:55:00,277.19,277.34,277.19,277.34,1307.0,272.9411,273.0888,272.9411,273.0888,1307.0
2024-09-16 11:00:00,277.36,277.43,277.25,277.43,3863.0,273.1085,273.1775,273.0002,273.1775,3863.0
2024-09-16 11:05:00,277.43,277.57,277.32,277.56,2399.0,273.1775,273.3153,273.0691,273.3055,2399.0
2024-09-16 11:10:00,277.46,277.48,277.2,277.27,5931.0,273.207,273.2267,272.951,273.0199,5931.0
2024-09-16 11:15:00,277.27,277.49,277.27,277.41,4707.0,273.0199,273.2365,273.0199,273.1578,4707.0
2024-09-16 11:20:00,277.38,277.4,277.15,277.4,3517.0,273.1282,273.1479,272.9017,273.1479,3517.0
2024-09-16 11:25:00,277.39,277.4,276.97,276.99,4803.0,273.1381,273.1479,272.7245,272.7442,4803.0
2024-09-16 11:30:00,276.97,277.48,276.97,277.48,4264.0,272.7245,273.2267,272.7245,273.2267,4264.0
2024-09-16 11:35:00,277.5,277.54,277.11,277.22,12642.0,273.2464,273.2858,272.8624,272.9707,12642.0
2024-09-16 11:40:00,277.15,277.31,277.13,277.21,3900.0,272.9017,273.0593,272.882,272.9608,3900.0
2024-09-16 11:45:00,277.21,277.38,277.08,277.35,4883.0,272.9608,273.1282,272.8328,273.0987,4883.0
2024-09-16 11:50:00,277.32,277.37,277.18,277.37,2632.0,273.0691,273.1184,272.9313,273.1184,2632.0
2024-09-16 11:55:00,277.39,277.48,277.32,277.45,2800.0,273.1381,273.2267,273.0691,273.1971,2800.0
2024-09-16 12:00:00,277.45,277.54,277.34,277.42,5176.0,273.1971,273.2858,273.0888,273.1676,5176.0
2024-09-16 12:05:00,277.42,277.43,277.27,277.29,2249.0,273.1676,273.1775,273.0199,273.0396,2249.0
2024-09-16 12:10:00,277.34,277.34,277.17,277.2,2326.0,273.0888,273.0888,272.9214,272.951,2326.0
2024-09-16 12:15:00,277.17,277.27,277.07,277.17,16546.0,272.9214,273.0199,272.823,272.9214,16546.0
2024-09-16 12:20:00,277.08,277.11,277.01,277.02,2653.0,272.8328,272.8624,272.7639,272.7737,2653.0
2024-09-16 12:25:00,277.07,277.55,277.07,277.55,4298.0,272.823,273.2956,272.823,273.2956,4298.0
2024-09-16 12:30:00,277.54,277.58,277.36,277.44,1841.0,273.2858,273.3252,273.1085,273.1873,1841.0
2024-09-16 12:35:00,277.47,277.57,277.36,277.56,8100.0,273.2168,273.3153,273.1085,273.3055,8100.0
2024-09-16 12:40:00,277.48,277.63,277.43,277.63,2494.0,273.2267,273.3744,273.1775,273.3744,2494.0
2024-09-16 12:45:00,277.54,277.69,277.45,277.69,1917.0,273.2858,273.4335,273.1971,273.4335,1917.0
2024-09-16 12:50:00,277.81,277.86,277.7,277.75,1118.0,273.5516,273.6009,273.4433,273.4925,1118.0
2024-09-16 12:55:00,277.68,278.14,277.67,278.13,3994.0,273.4236,273.8766,273.4138,273.8667,3994.0
2024-09-16 13:00:00,278.22,278.25,278.15,278.16,1606.0,273.9553,273.9849,273.8864,273.8963,1606.0
2024-09-16 13:05:00,278.17,278.18,277.99,278.12,2321.0,273.9061,273.916,273.7289,273.8569,2321.0
2024-09-16 13:10:00,278.13,278.23,278.0,278.13,8485.0,273.8667,273.9652,273.7387,273.8667,8485.0
2024-09-16 13:15:00,278.15,278.31,278.07,278.25,1710.0,273.8864,274.044,273.8076,273.9849,1710.0
2024-09-16 13:20:00,278.25,278.35,278.13,278.26,3761.0,273.9849,274.0833,273.8667,273.9947,3761.0
2024-09-16 13:25:00,278.35,278.49,278.11,278.23,5109.0,274.0833,274.2212,273.847,273.9652,5109.0
2024-09-16 13:30:00,278.29,278.51,278.28,278.43,1100.0,274.0243,274.2409,274.0144,274.1621,1100.0
2024-09-16 13:35:00,278.46,278.67,278.46,278.61,1914.0,274.1917,274.3984,274.1917,274.3394,1914.0
2024-09-16 13:40:00,278.66,278.68,278.51,278.68,2439.0,274.3886,274.4083,274.2409,274.4083,2439.0
2024-09-16 13:45:00,278.71,278.75,278.56,278.56,4633.0,274.4378,274.4772,274.2901,274.2901,4633.0
2024-09-16 13:50:00,278.56,278.61,278.46,278.55,2709.0,274.2901,274.3394,274.1917,274.2803,2709.0
2024-09-16 13:55:00,278.55,278.7,278.55,278.69,2513.0,274.2803,274.428,274.2803,274.4181,2513.0
2024-09-16 14:00:00,278.63,278.66,278.54,278.56,1488.0,274.3591,274.3886,274.2704,274.2901,1488.0
2024-09-16 14:05:00,278.5,278.55,278.42,278.42,1600.0,274.231,274.2803,274.1523,274.1523,1600.0
2024-09-16 14:10:00,278.49,278.76,278.48,278.69,6887.0,274.2212,274.4871,274.2114,274.4181,6887.0
2024-09-16 14:15:00,278.58,278.61,278.52,278.58,6696.0,274.3098,274.3394,274.2507,274.3098,6696.0
2024-09-16 14:20:00,278.57,278.73,278.51,278.68,2800.0,274.3,274.4575,274.2409,274.4083,2800.0
2024-09-16 14:25:00,278.68,278.75,278.63,278.75,2441.0,274.4083,274.4772,274.3591,274.4772,2441.0
2024-09-16 14:30:00,278.73,278.8,278.71,278.78,2237.0,274.4575,274.5265,274.4378,274.5068,2237.0
2024-09-16 14:35:00,278.78,278.88,278.62,278.63,4792.0,274.5068,274.6052,274.3492,274.3591,4792.0
2024-09-16 14:40:00,278.63,278.76,278.6,278.68,2832.0,274.3591,274.4871,274.3295,274.4083,2832.0
2024-09-16 14:45:00,278.66,278.78,278.62,278.78,1732.0,274.3886,274.5068,274.3492,274.5068,1732.0
2024-09-16 14:50:00,278.75,278.86,278.75,278.78,2074.0,274.4772,274.5855,274.4772,274.5068,2074.0
2024-09-16 14:55:00,278.8,278.97,278.8,278.97,3261.0,274.5265,274.6938,274.5265,274.6938,3261.0
2024-09-16 15:00:00,278.88,278.88,278.54,278.54,3158.0,274.6052,274.6052,274.2704,274.2704,3158.0
2024-09-16 15:05:00,278.5,278.63,278.48,278.63,2789.0,274.231,274.3591,274.2114,274.3591,2789.0
2024-09-16 15:10:00,278.63,278.69,278.45,278.48,2089.0,274.3591,274.4181,274.1818,274.2114,2089.0
2024-09-16 15:15:00,278.43,278.51,278.41,278.5,1800.0,274.1621,274.2409,274.1424,274.231,1800.0
2024-09-16 15:20:00,278.51,278.52,278.33,278.44,2666.0,274.2409,274.2507,274.0637,274.172,2666.0
2024-09-16 15:25:00,278.44,278.65,278.44,278.58,2446.0,274.172,274.3787,274.172,274.3098,2446.0
2024-09-16 15:30:00,278.56,278.73,278.5,278.5,6525.0,274.2901,274.4575,274.231,274.231,6525.0
2024-09-16 15:35:00,278.5,278.67,278.4,278.59,4973.0,274.231,274.3984,274.1326,274.3197,4973.0
2024-09-16 15:40:00,278.52,278.6,278.47,278.55,8268.0,274.2507,274.3295,274.2015,274.2803,8268.0
2024-09-16 15:45:00,278.57,278.64,278.44,278.52,6272.0,274.3,274.3689,274.172,274.2507,6272.0
2024-09-16 15:50:00,278.59,278.87,278.51,278.67,21768.0,274.3197,274.5954,274.2409,274.3984,21768.0
2024-09-16 15:55:00,278.57,278.96,278.37,278.5,71643.0,274.3,274.684,274.103,274.231,71643.0
2024-09-17 09:30:00,278.07,279.67,278.07,279.26,35669.0,273.8076,275.3831,273.8076,274.9794,35669.0
2024-09-17 09:35:00,279.2,279.43,278.53,279.43,3061.0,274.9203,275.1468,274.2606,275.1468,3061.0
2024-09-17 09:40:00,279.47,279.51,279.28,279.31,1804.0,275.1862,275.2256,274.9991,275.0286,1804.0
2024-09-17 09:45:00,279.31,279.43,278.97,279.43,6096.0,275.0286,275.1468,274.6938,275.1468,6096.0
2024-09-17 09:50:00,279.25,279.25,278.84,279.0,7913.0,274.9696,274.9696,274.5658,274.7234,7913.0
2024-09-17 09:55:00,278.96,279.49,278.9,279.49,5363.0,274.684,275.2059,274.6249,275.2059,5363.0
2024-09-17 10:00:00,279.43,280.31,279.43,280.22,17636.0,275.1468,276.0133,275.1468,275.9247,17636.0
2024-09-17 10:05:00,280.23,280.96,280.23,280.68,7653.0,275.9345,276.6533,275.9345,276.3776,7653.0
2024-09-17 10:10:00,280.79,280.86,280.66,280.72,11831.0,276.4859,276.5549,276.3579,276.417,11831.0
2024-09-17 10:15:00,280.83,281.31,280.83,281.24,5911.0,276.5253,276.998,276.5253,276.929,5911.0
2024-09-17 10:20:00,281.54,281.54,280.9,281.06,6347.0,277.2245,277.2245,276.5943,276.7518,6347.0
2024-09-17 10:25:00,281.0,281.0,280.51,280.51,5240.0,276.6927,276.6927,276.2102,276.2102,5240.0
2024-09-17 10:30:00,280.61,280.61,280.28,280.28,6030.0,276.3087,276.3087,275.9838,275.9838,6030.0
2024-09-17 10:35:00,280.3,280.33,280.01,280.33,4915.0,276.0035,276.033,275.7179,276.033,4915.0
2024-09-17 10:40:00,280.31,280.32,279.97,279.99,3127.0,276.0133,276.0232,275.6785,275.6982,3127.0
2024-09-17 10:45:00,280.0,280.72,279.95,280.64,9594.0,275.7081,276.417,275.6588,276.3382,9594.0
2024-09-17 10:50:00,280.62,280.76,280.58,280.62,5278.0,276.3186,276.4564,276.2792,276.3186,5278.0
2024-09-17 10:55:00,280.58,280.58,279.68,279.72,3152.0,276.2792,276.2792,275.393,275.4323,3152.0
2024-09-17 11:00:00,279.74,280.04,279.57,279.86,6232.0,275.452,275.7474,275.2846,275.5702,6232.0
2024-09-17 11:05:00,279.94,280.26,279.94,280.18,3236.0,275.649,275.9641,275.649,275.8853,3236.0
2024-09-17 11:10:00,280.09,280.18,279.98,280.0,3849.0,275.7967,275.8853,275.6884,275.7081,3849.0
2024-09-17 11:15:00,279.99,280.36,279.97,280.35,3900.0,275.6982,276.0625,275.6785,276.0527,3900.0
2024-09-17 11:20:00,280.16,280.44,280.06,280.4,10600.0,275.8656,276.1413,275.7671,276.1019,10600.0
2024-09-17 11:25:00,280.43,280.43,279.97,280.15,6542.0,276.1315,276.1315,275.6785,275.8558,6542.0
2024-09-17 11:30:00,280.06,280.34,280.02,280.29,21452.0,275.7671,276.0428,275.7277,275.9936,21452.0
2024-09-17 11:35:00,280.29,280.54,280.29,280.54,2119.0,275.9936,276.2398,275.9936,276.2398,2119.0
2024-09-17 11:40:00,280.53,280.62,280.49,280.55,2953.0,276.2299,276.3186,276.1905,276.2496,2953.0
2024-09-17 11:45:00,280.53,280.56,280.36,280.4,3019.0,276.2299,276.2595,276.0625,276.1019,3019.0
2024-09-17 11:50:00,280.46,280.49,280.36,280.36,5044.0,276.161,276.1905,276.0625,276.0625,5044.0
2024-09-17 11:55:00,280.54,280.66,280.51,280.55,3134.0,276.2398,276.3579,276.2102,276.2496,3134.0
2024-09-17 12:00:00,280.44,280.44,280.2,280.25,3612.0,276.1413,276.1413,275.905,275.9542,3612.0
2024-09-17 12:05:00,280.33,280.42,280.25,280.25,1480.0,276.033,276.1216,275.9542,275.9542,1480.0
2024-09-17 12:10:00,280.24,280.32,280.09,280.13,3539.0,275.9444,276.0232,275.7967,275.8361,3539.0
2024-09-17 12:15:00,280.11,280.22,279.99,280.22,5500.0,275.8164,275.9247,275.6982,275.9247,5500.0
2024-09-17 12:20:00,280.02,280.07,279.84,279.84,4301.0,275.7277,275.777,275.5505,275.5505,4301.0
2024-09-17 12:25:00,280.15,280.15,279.87,280.09,2370.0,275.8558,275.8558,275.58,275.7967,2370.0
2024-09-17 12:30:00,280.01,280.01,279.73,279.8,2820.0,275.7179,275.7179,275.4422,275.5111,2820.0
2024-09-17 12:35:00,279.8,279.83,279.57,279.63,2900.0,275.5111,275.5407,275.2846,275.3437,2900.0
2024-09-17 12:40:00,279.64,279.76,279.4,279.59,3000.0,275.3536,275.4717,275.1173,275.3043,3000.0
2024-09-17 12:45:00,279.59,279.67,279.17,279.3,4220.0,275.3043,275.3831,274.8908,275.0188,4220.0
2024-09-17 12:50:00,279.24,279.42,279.24,279.37,3275.0,274.9597,275.1369,274.9597,275.0877,3275.0
2024-09-17 12:55:00,279.46,279.7,279.33,279.36,7248.0,275.1763,275.4127,275.0483,275.0779,7248.0
2024-09-17 13:00:00,279.36,279.36,279.14,279.18,1305.0,275.0779,275.0779,274.8612,274.9006,1305.0
2024-09-17 13:05:00,279.13,279.36,279.09,279.29,2179.0,274.8514,275.0779,274.812,275.0089,2179.0
2024-09-17 13:10:00,279.29,279.61,279.29,279.51,2600.0,275.0089,275.324,275.0089,275.2256,2600.0
2024-09-17 13:15:00,279.67,279.9,279.67,279.89,1100.0,275.3831,275.6096,275.3831,275.5997,1100.0
2024-09-17 13:20:00,279.85,280.02,279.83,279.99,7087.0,275.5604,275.7277,275.5407,275.6982,7087.0
2024-09-17 13:25:00,280.0,280.11,280.0,280.05,2300.0,275.7081,275.8164,275.7081,275.7573,2300.0
2024-09-17 13:30:00,280.07,280.19,279.78,279.79,4318.0,275.777,275.8951,275.4914,275.5013,4318.0
2024-09-17 13:35:00,279.79,280.01,279.78,279.99,8061.0,275.5013,275.7179,275.4914,275.6982,8061.0
2024-09-17 13:40:00,279.89,279.92,279.56,279.61,2767.0,275.5997,275.6293,275.2748,275.324,2767.0
2024-09-17 13:45:00,279.54,279.85,279.49,279.85,1100.0,275.2551,275.5604,275.2059,275.5604,1100.0
2024-09-17 13:50:00,279.96,280.25,279.96,280.12,2200.0,275.6687,275.9542,275.6687,275.8262,2200.0
2024-09-17 13:55:00,280.16,280.16,279.94,280.0,3087.0,275.8656,275.8656,275.649,275.7081,3087.0
2024-09-17 14:00:00,279.89,280.06,279.89,279.94,1510.0,275.5997,275.7671,275.5997,275.649,1510.0
2024-09-17 14:05:00,280.02,280.22,280.02,280.21,3079.0,275.7277,275.9247,275.7277,275.9148,3079.0
2024-09-17 14:10:00,280.21,280.41,280.2,280.22,2461.0,275.9148,276.1118,275.905,275.9247,2461.0
2024-09-17 14:15:00,280.39,280.39,280.16,280.28,2085.0,276.0921,276.0921,275.8656,275.9838,2085.0
2024-09-17 14:20:00,280.23,280.38,280.22,280.33,2637.0,275.9345,276.0822,275.9247,276.033,2637.0
2024-09-17 14:25:00,280.41,280.41,280.08,280.09,3786.0,276.1118,276.1118,275.7868,275.7967,3786.0
2024-09-17 14:30:00,279.98,280.17,279.98,280.11,1412.0,275.6884,275.8755,275.6884,275.8164,1412.0
2024-09-17 14:35:00,280.15,280.29,280.15,280.29,2646.0,275.8558,275.9936,275.8558,275.9936,2646.0
2024-09-17 14:40:00,280.23,280.5,280.2,280.38,4379.0,275.9345,276.2004,275.905,276.0822,4379.0
2024-09-17 14:45:00,280.27,280.28,280.04,280.19,6809.0,275.9739,275.9838,275.7474,275.8951,6809.0
2024-09-17 14:50:00,280.17,280.29,280.04,280.13,3870.0,275.8755,275.9936,275.7474,275.8361,3870.0
2024-09-17 14:55:00,280.2,280.25,280.09,280.13,3713.0,275.905,275.9542,275.7967,275.8361,3713.0
2024-09-17 15:00:00,280.12,280.12,279.71,279.71,4070.0,275.8262,275.8262,275.4225,275.4225,4070.0
2024-09-17 15:05:00,279.66,279.67,279.49,279.65,2846.0,275.3733,275.3831,275.2059,275.3634,2846.0
2024-09-17 15:10:00,279.71,279.95,279.7,279.91,2559.0,275.4225,275.6588,275.4127,275.6194,2559.0
2024-09-17 15:15:00,279.84,280.04,279.69,279.69,6275.0,275.5505,275.7474,275.4028,275.4028,6275.0
2024-09-17 15:20:00,279.64,279.66,279.13,279.17,7540.0,275.3536,275.3733,274.8514,274.8908,7540.0
2024-09-17 15:25:00,279.28,279.47,279.25,279.4,1453.0,274.9991,275.1862,274.9696,275.1173,1453.0
2024-09-17 15:30:00,279.39,279.39,279.22,279.36,3900.0,275.1074,275.1074,274.94,275.0779,3900.0
2024-09-17 15:35:00,279.33,279.38,279.19,279.38,3092.0,275.0483,275.0976,274.9105,275.0976,3092.0
2024-09-17 15:40:00,279.37,279.44,279.17,279.17,6122.0,275.0877,275.1566,274.8908,274.8908,6122.0
2024-09-17 15:45:00,279.24,279.25,279.05,279.25,6673.0,274.9597,274.9696,274.7726,274.9696,6673.0
2024-09-17 15:50:00,279.33,279.69,279.13,279.31,20147.0,275.0483,275.4028,274.8514,275.0286,20147.0
2024-09-17 15:55:00,279.3,279.66,279.25,279.46,38503.0,275.0188,275.3733,274.9696,275.1763,38503.0
2024-09-18 09:30:00,279.45,279.62,277.6,278.15,32652.0,275.1665,275.3339,273.3448,273.8864,32652.0
2024-09-18 09:35:00,278.52,279.29,278.49,278.94,1451.0,274.2507,275.0089,274.2212,274.6643,1451.0
2024-09-18 09:40:00,279.42,279.55,279.15,279.15,1000.0,275.1369,275.265,274.8711,274.8711,1000.0
2024-09-18 09:45:00,278.89,279.06,278.71,278.97,5664.0,274.6151,274.7825,274.4378,274.6938,5664.0
2024-09-18 09:50:00,278.95,279.11,278.91,279.11,3115.0,274.6742,274.8317,274.6348,274.8317,3115.0
2024-09-18 09:55:00,278.96,279.24,278.57,278.57,20072.0,274.684,274.9597,274.3,274.3,20072.0
2024-09-18 10:00:00,278.57,279.33,278.49,279.26,7790.0,274.3,275.0483,274.2212,274.9794,7790.0
2024-09-18 10:05:00,279.18,279.54,279.0,279.53,3835.0,274.9006,275.2551,274.7234,275.2453,3835.0
2024-09-18 10:10:00,279.63,279.63,279.33,279.34,2476.0,275.3437,275.3437,275.0483,275.0582,2476.0
2024-09-18 10:15:00,279.34,279.34,279.15,279.21,3180.0,275.0582,275.0582,274.8711,274.9302,3180.0
2024-09-18 10:20:00,279.23,279.24,278.98,279.13,1881.0,274.9499,274.9597,274.7037,274.8514,1881.0
2024-09-18 10:25:00,278.96,278.96,278.66,278.86,1938.0,274.684,274.684,274.3886,274.5855,1938.0
2024-09-18 10:30:00,278.7,278.73,278.54,278.58,2454.0,274.428,274.4575,274.2704,274.3098,2454.0
2024-09-18 10:35:00,278.41,278.83,278.36,278.37,22156.0,274.1424,274.556,274.0932,274.103,22156.0
2024-09-18 10:40:00,278.33,278.61,278.33,278.61,1314.0,274.0637,274.3394,274.0637,274.3394,1314.0
2024-09-18 10:45:00,278.48,278.72,278.47,278.68,1800.0,274.2114,274.4477,274.2015,274.4083,1800.0
2024-09-18 10:50:00,278.56,278.71,278.56,278.66,2766.0,274.2901,274.4378,274.2901,274.3886,2766.0
2024-09-18 10:55:00,278.65,278.74,278.51,278.51,4877.0,274.3787,274.4674,274.2409,274.2409,4877.0
2024-09-18 11:00:00,278.5,278.9,278.5,278.81,1600.0,274.231,274.6249,274.231,274.5363,1600.0
2024-09-18 11:05:00,278.83,279.29,278.83,279.25,3593.0,274.556,275.0089,274.556,274.9696,3593.0
2024-09-18 11:10:00,279.2,279.24,278.92,279.07,4782.0,274.9203,274.9597,274.6446,274.7923,4782.0
2024-09-18 11:15:00,279.0,279.13,278.96,279.13,400.0,274.7234,274.8514,274.684,274.8514,400.0
2024-09-18 11:20:00,279.24,279.37,279.18,279.19,3395.0,274.9597,275.0877,274.9006,274.9105,3395.0
2024-09-18 11:25:00,279.05,279.23,279.01,279.17,3786.0,274.7726,274.9499,274.7332,274.8908,3786.0
2024-09-18 11:30:00,279.17,279.23,278.99,279.21,4543.0,274.8908,274.9499,274.7135,274.9302,4543.0
2024-09-18 11:35:00,279.33,279.48,279.25,279.42,1821.0,275.0483,275.196,274.9696,275.1369,1821.0
2024-09-18 11:40:00,279.43,279.52,279.38,279.38,1205.0,275.1468,275.2354,275.0976,275.0976,1205.0
2024-09-18 11:45:00,279.42,279.49,279.28,279.47,2540.0,275.1369,275.2059,274.9991,275.1862,2540.0
2024-09-18 11:50:00,279.45,279.52,279.32,279.42,4285.0,275.1665,275.2354,275.0385,275.1369,4285.0
2024-09-18 11:55:00,279.53,279.6,279.45,279.53,2097.0,275.2453,275.3142,275.1665,275.2453,2097.0
2024-09-18 12:00:00,279.52,279.54,279.13,279.13,2321.0,275.2354,275.2551,274.8514,274.8514,2321.0
2024-09-18 12:05:00,279.17,279.33,279.17,279.26,1200.0,274.8908,275.0483,274.8908,274.9794,1200.0
2024-09-18 12:10:00,279.35,279.47,279.18,279.24,2615.0,275.068,275.1862,274.9006,274.9597,2615.0
2024-09-18 12:15:00,279.27,279.33,279.18,279.27,2787.0,274.9892,275.0483,274.9006,274.9892,2787.0
2024-09-18 12:20:00,279.3,279.3,279.07,279.23,2400.0,275.0188,275.0188,274.7923,274.9499,2400.0
2024-09-18 12:25:00,279.28,279.89,279.2,279.79,4360.0,274.9991,275.5997,274.9203,275.5013,4360.0
2024-09-18 12:30:00,279.73,279.94,279.25,279.83,8917.0,275.4422,275.649,274.9696,275.5407,8917.0
2024-09-18 12:35:00,279.74,279.81,279.65,279.66,2841.0,275.452,275.521,275.3634,275.3733,2841.0
2024-09-18 12:40:00,279.66,279.66,279.53,279.55,2514.0,275.3733,275.3733,275.2453,275.265,2514.0
2024-09-18 12:45:00,279.55,279.74,279.55,279.61,7201.0,275.265,275.452,275.265,275.324,7201.0
2024-09-18 12:50:00,279.74,280.02,279.67,280.0,18210.0,275.452,275.7277,275.3831,275.7081,18210.0
2024-09-18 12:55:00,279.99,279.99,279.76,279.96,1757.0,275.6982,275.6982,275.4717,275.6687,1757.0
2024-09-18 13:00:00,279.8,280.1,279.8,279.89,3150.0,275.5111,275.8065,275.5111,275.5997,3150.0
2024-09-18 13:05:00,280.0,280.0,279.73,279.73,4144.0,275.7081,275.7081,275.4422,275.4422,4144.0
2024-09-18 13:10:00,279.75,279.82,279.69,279.75,3197.0,275.4619,275.5308,275.4028,275.4619,3197.0
2024-09-18 13:15:00,279.74,279.75,279.6,279.75,1492.0,275.452,275.4619,275.3142,275.4619,1492.0
2024-09-18 13:20:00,279.7,279.7,279.31,279.38,1632.0,275.4127,275.4127,275.0286,275.0976,1632.0
2024-09-18 13:25:00,279.38,279.53,279.38,279.44,600.0,275.0976,275.2453,275.0976,275.1566,600.0
2024-09-18 13:30:00,279.47,279.88,279.41,279.88,3666.0,275.1862,275.5899,275.1271,275.5899,3666.0
2024-09-18 13:35:00,279.92,279.92,279.39,279.47,4412.0,275.6293,275.6293,275.1074,275.1862,4412.0
2024-09-18 13:40:00,279.54,279.54,279.41,279.51,1522.0,275.2551,275.2551,275.1271,275.2256,1522.0
2024-09-18 13:45:00,279.51,279.51,279.28,279.28,2018.0,275.2256,275.2256,274.9991,274.9991,2018.0
2024-09-18 13:50:00,279.26,279.29,279.07,279.13,1400.0,274.9794,275.0089,274.7923,274.8514,1400.0
2024-09-18 13:55:00,279.04,279.14,278.85,278.85,2155.0,274.7628,274.8612,274.5757,274.5757,2155.0
2024-09-18 14:00:00,278.59,281.14,278.58,280.0,5327.0,274.3197,276.8306,274.3098,275.7081,5327.0
2024-09-18 14:05:00,280.29,280.3,279.46,279.63,3477.0,275.9936,276.0035,275.1763,275.3437,3477.0
2024-09-18 14:10:00,279.31,279.35,278.59,278.98,3904.0,275.0286,275.068,274.3197,274.7037,3904.0
2024-09-18 14:15:00,279.08,279.48,279.04,279.26,3961.0,274.8022,275.196,274.7628,274.9794,3961.0
2024-09-18 14:20:00,279.0,279.0,278.55,278.62,2167.0,274.7234,274.7234,274.2803,274.3492,2167.0
2024-09-18 14:25:00,278.62,278.76,278.26,278.5,5900.0,274.3492,274.4871,273.9947,274.231,5900.0
2024-09-18 14:30:00,278.57,278.76,278.02,278.11,4197.0,274.3,274.4871,273.7584,273.847,4197.0
2024-09-18 14:35:00,278.0,278.04,277.61,277.87,4250.0,273.7387,273.7781,273.3547,273.6107,4250.0
2024-09-18 14:40:00,277.98,277.98,275.95,276.06,10740.0,273.719,273.719,271.7201,271.8284,10740.0
2024-09-18 14:45:00,276.16,277.48,276.11,277.48,10288.0,271.9269,273.2267,271.8777,273.2267,10288.0
2024-09-18 14:50:00,277.41,277.86,277.4,277.66,4594.0,273.1578,273.6009,273.1479,273.4039,4594.0
2024-09-18 14:55:00,277.49,277.75,276.58,276.58,6618.0,273.2365,273.4925,272.3405,272.3405,6618.0
2024-09-18 15:00:00,276.55,276.83,275.86,276.83,4725.0,272.3109,272.5866,271.6315,272.5866,4725.0
2024-09-18 15:05:00,276.68,277.11,276.31,276.88,5127.0,272.4389,272.8624,272.0746,272.6359,5127.0
2024-09-18 15:10:00,276.87,277.73,276.75,277.58,4995.0,272.626,273.4729,272.5079,273.3252,4995.0
2024-09-18 15:15:00,277.48,277.54,277.31,277.37,2370.0,273.2267,273.2858,273.0593,273.1184,2370.0
2024-09-18 15:20:00,277.25,277.25,276.21,276.94,6905.0,273.0002,273.0002,271.9762,272.695,6905.0
2024-09-18 15:25:00,276.94,277.68,276.94,277.38,8162.0,272.695,273.4236,272.695,273.1282,8162.0
2024-09-18 15:30:00,277.17,277.27,276.18,276.18,5321.0,272.9214,273.0199,271.9466,271.9466,5321.0
2024-09-18 15:35:00,276.11,276.79,276.1,276.32,13396.0,271.8777,272.5473,271.8678,272.0845,13396.0
2024-09-18 15:40:00,276.32,276.59,275.96,275.96,6703.0,272.0845,272.3503,271.73,271.73,6703.0
2024-09-18 15:45:00,275.92,276.11,275.43,275.52,8866.0,271.6906,271.8777,271.2081,271.2967,8866.0
2024-09-18 15:50:00,275.71,276.36,275.55,276.09,37151.0,271.4838,272.1239,271.3263,271.858,37151.0
2024-09-18 15:55:00,276.01,276.32,275.81,275.83,47541.0,271.7792,272.0845,271.5823,271.602,47541.0
2024-09-19 09:30:00,279.43,279.71,278.58,278.72,31966.0,275.1468,275.4225,274.3098,274.4477,31966.0
2024-09-19 09:35:00,278.9,278.9,278.02,278.23,6405.0,274.6249,274.6249,273.7584,273.9652,6405.0
2024-09-19 09:40:00,278.25,279.06,278.16,278.34,24704.0,273.9849,274.7825,273.8963,274.0735,24704.0
2024-09-19 09:45:00,278.33,278.92,278.28,278.76,7491.0,274.0637,274.6446,274.0144,274.4871,7491.0
2024-09-19 09:50:00,278.71,278.83,278.02,278.03,10750.0,274.4378,274.556,273.7584,273.7683,10750.0
2024-09-19 09:55:00,278.14,278.52,278.06,278.3,3809.0,273.8766,274.2507,273.7978,274.0341,3809.0
2024-09-19 10:00:00,278.29,278.33,277.81,277.91,8196.0,274.0243,274.0637,273.5516,273.6501,8196.0
2024-09-19 10:05:00,277.44,277.49,277.27,277.32,2229.0,273.1873,273.2365,273.0199,273.0691,2229.0
2024-09-19 10:10:00,277.26,277.38,276.81,276.81,3123.0,273.0101,273.1282,272.567,272.567,3123.0
2024-09-19 10:15:00,276.82,277.2,276.69,277.17,9741.0,272.5768,272.951,272.4488,272.9214,9741.0
2024-09-19 10:20:00,277.17,277.21,276.58,276.72,2985.0,272.9214,272.9608,272.3405,272.4783,2985.0
2024-09-19 10:25:00,276.81,277.82,276.81,277.68,2398.0,272.567,273.5615,272.567,273.4236,2398.0
2024-09-19 10:30:00,277.77,278.27,277.77,278.24,5021.0,273.5122,274.0046,273.5122,273.975,5021.0
2024-09-19 10:35:00,278.15,278.47,277.84,278.25,3680.0,273.8864,274.2015,273.5812,273.9849,3680.0
2024-09-19 10:40:00,278.19,278.19,277.67,277.75,1455.0,273.9258,273.9258,273.4138,273.4925,1455.0
2024-09-19 10:45:00,277.88,277.88,277.15,277.23,2069.0,273.6206,273.6206,272.9017,272.9805,2069.0
2024-09-19 10:50:00,277.27,277.48,277.26,277.32,1215.0,273.0199,273.2267,273.0101,273.0691,1215.0
2024-09-19 10:55:00,276.92,276.95,276.69,276.92,4111.0,272.6753,272.7048,272.4488,272.6753,4111.0
2024-09-19 11:00:00,276.95,277.36,276.87,277.22,2123.0,272.7048,273.1085,272.626,272.9707,2123.0
2024-09-19 11:05:00,277.28,277.37,276.9,277.01,3802.0,273.0297,273.1184,272.6556,272.7639,3802.0
2024-09-19 11:10:00,277.04,277.35,277.04,277.21,2960.0,272.7934,273.0987,272.7934,272.9608,2960.0
2024-09-19 11:15:00,277.25,277.58,277.21,277.48,4088.0,273.0002,273.3252,272.9608,273.2267,4088.0
2024-09-19 11:20:00,277.38,277.72,277.38,277.61,2521.0,273.1282,273.463,273.1282,273.3547,2521.0
2024-09-19 11:25:00,277.59,277.66,277.2,277.21,5491.0,273.335,273.4039,272.951,272.9608,5491.0
2024-09-19 11:30:00,277.3,277.31,276.97,277.0,2103.0,273.0494,273.0593,272.7245,272.754,2103.0
2024-09-19 11:35:00,277.03,277.09,276.71,276.71,3091.0,272.7836,272.8427,272.4685,272.4685,3091.0
2024-09-19 11:40:00,276.79,277.1,276.75,277.1,3067.0,272.5473,272.8525,272.5079,272.8525,3067.0
2024-09-19 11:45:00,277.09,277.2,277.01,277.14,1655.0,272.8427,272.951,272.7639,272.8919,1655.0
2024-09-19 11:50:00,277.14,277.24,276.96,277.04,1844.0,272.8919,272.9904,272.7147,272.7934,1844.0
2024-09-19 11:55:00,277.08,277.2,276.98,277.04,6431.0,272.8328,272.951,272.7343,272.7934,6431.0
2024-09-19 12:00:00,277.22,277.5,277.22,277.43,4126.0,272.9707,273.2464,272.9707,273.1775,4126.0
2024-09-19 12:05:00,277.52,277.52,277.31,277.44,2449.0,273.2661,273.2661,273.0593,273.1873,2449.0
2024-09-19 12:10:00,277.42,277.7,277.29,277.5,2477.0,273.1676,273.4433,273.0396,273.2464,2477.0
2024-09-19 12:15:00,277.63,278.04,277.63,278.04,1318.0,273.3744,273.7781,273.3744,273.7781,1318.0
2024-09-19 12:20:00,278.01,278.03,277.89,277.9,1422.0,273.7486,273.7683,273.6304,273.6402,1422.0
2024-09-19 12:25:00,277.89,277.9,277.75,277.85,1231.0,273.6304,273.6402,273.4925,273.591,1231.0
2024-09-19 12:30:00,277.91,278.0,277.78,277.85,1544.0,273.6501,273.7387,273.5221,273.591,1544.0
2024-09-19 12:35:00,277.79,277.79,277.6,277.7,2935.0,273.5319,273.5319,273.3448,273.4433,2935.0
2024-09-19 12:40:00,277.71,277.73,277.32,277.32,6693.0,273.4532,273.4729,273.0691,273.0691,6693.0
2024-09-19 12:45:00,277.35,277.57,277.35,277.54,2332.0,273.0987,273.3153,273.0987,273.2858,2332.0
2024-09-19 12:50:00,277.54,277.54,277.19,277.29,1660.0,273.2858,273.2858,272.9411,273.0396,1660.0
2024-09-19 12:55:00,277.2,277.2,276.73,276.73,2189.0,272.951,272.951,272.4882,272.4882,2189.0
2024-09-19 13:00:00,276.69,276.95,276.57,276.91,13210.0,272.4488,272.7048,272.3306,272.6654,13210.0
2024-09-19 13:05:00,276.99,276.99,276.76,276.88,1996.0,272.7442,272.7442,272.5177,272.6359,1996.0
2024-09-19 13:10:00,276.84,276.84,276.64,276.72,928.0,272.5965,272.5965,272.3996,272.4783,928.0
2024-09-19 13:15:00,276.72,277.03,276.67,276.83,8528.0,272.4783,272.7836,272.4291,272.5866,8528.0
2024-09-19 13:20:00,276.93,276.95,276.62,276.73,2920.0,272.6851,272.7048,272.3799,272.4882,2920.0
2024-09-19 13:25:00,276.76,276.79,276.56,276.56,8190.0,272.5177,272.5473,272.3208,272.3208,8190.0
2024-09-19 13:30:00,276.66,276.74,276.51,276.63,7266.0,272.4193,272.498,272.2716,272.3897,7266.0
2024-09-19 13:35:00,276.72,276.88,276.6,276.82,14597.0,272.4783,272.6359,272.3602,272.5768,14597.0
2024-09-19 13:40:00,276.73,277.33,276.73,277.32,12832.0,272.4882,273.079,272.4882,273.0691,12832.0
2024-09-19 13:45:00,277.46,277.46,277.19,277.23,4605.0,273.207,273.207,272.9411,272.9805,4605.0
2024-09-19 13:50:00,277.23,277.32,277.08,277.27,3696.0,272.9805,273.0691,272.8328,273.0199,3696.0
2024-09-19 13:55:00,277.23,277.33,277.16,277.28,1950.0,272.9805,273.079,272.9116,273.0297,1950.0
2024-09-19 14:00:00,277.27,278.1,277.27,278.1,13297.0,273.0199,273.8372,273.0199,273.8372,13297.0
2024-09-19 14:05:00,278.15,278.22,277.87,277.87,4184.0,273.8864,273.9553,273.6107,273.6107,4184.0
2024-09-19 14:10:00,277.78,277.85,277.53,277.69,12418.0,273.5221,273.591,273.2759,273.4335,12418.0
2024-09-19 14:15:00,277.54,277.64,277.2,277.64,4213.0,273.2858,273.3842,272.951,273.3842,4213.0
2024-09-19 14:20:00,277.65,277.91,277.65,277.75,1202.0,273.3941,273.6501,273.3941,273.4925,1202.0
2024-09-19 14:25:00,277.6,277.93,277.53,277.8,1610.0,273.3448,273.6698,273.2759,273.5418,1610.0
2024-09-19 14:30:00,277.84,277.98,277.7,277.7,3461.0,273.5812,273.719,273.4433,273.4433,3461.0
2024-09-19 14:35:00,277.72,277.94,277.72,277.89,2437.0,273.463,273.6796,273.463,273.6304,2437.0
2024-09-19 14:40:00,277.95,278.03,277.62,277.78,5000.0,273.6895,273.7683,273.3645,273.5221,5000.0
2024-09-19 14:45:00,277.78,277.82,277.54,277.65,2139.0,273.5221,273.5615,273.2858,273.3941,2139.0
2024-09-19 14:50:00,277.51,277.6,277.38,277.59,3485.0,273.2562,273.3448,273.1282,273.335,3485.0
2024-09-19 14:55:00,277.48,277.77,277.46,277.68,5788.0,273.2267,273.5122,273.207,273.4236,5788.0
2024-09-19 15:00:00,277.67,277.81,277.53,277.73,5565.0,273.4138,273.5516,273.2759,273.4729,5565.0
2024-09-19 15:05:00,277.69,277.84,277.69,277.79,5327.0,273.4335,273.5812,273.4335,273.5319,5327.0
2024-09-19 15:10:00,277.73,277.93,277.73,277.9,5920.0,273.4729,273.6698,273.4729,273.6402,5920.0
2024-09-19 15:15:00,277.81,277.97,277.59,277.62,4151.0,273.5516,273.7092,273.335,273.3645,4151.0
2024-09-19 15:20:00,277.71,277.71,277.41,277.57,3953.0,273.4532,273.4532,273.1578,273.3153,3953.0
2024-09-19 15:25:00,277.59,277.59,277.1,277.1,8105.0,273.335,273.335,272.8525,272.8525,8105.0
2024-09-19 15:30:00,277.1,277.17,277.04,277.14,8805.0,272.8525,272.9214,272.7934,272.8919,8805.0
2024-09-19 15:35:00,277.14,277.37,277.11,277.21,6643.0,272.8919,273.1184,272.8624,272.9608,6643.0
2024-09-19 15:40:00,277.18,277.35,277.0,277.0,16987.0,272.9313,273.0987,272.754,272.754,16987.0
2024-09-19 15:45:00,276.98,277.51,276.97,277.48,16104.0,272.7343,273.2562,272.7245,273.2267,16104.0
2024-09-19 15:50:00,277.42,277.48,276.92,277.35,32616.0,273.1676,273.2267,272.6753,273.0987,32616.0
2024-09-19 15:55:00,277.59,277.85,277.48,277.69,82111.0,273.335,273.591,273.2267,273.4335,82111.0
2024-09-20 09:30:00,276.38,278.01,276.38,276.79,356465.0,272.1435,273.7486,272.1435,272.5473,356465.0
2024-09-20 09:35:00,276.26,276.32,275.72,276.12,4434.0,272.0254,272.0845,271.4937,271.8875,4434.0
2024-09-20 09:40:00,276.32,276.32,275.55,275.56,1215.0,272.0845,272.0845,271.3263,271.3361,1215.0
2024-09-20 09:45:00,275.39,276.03,275.17,275.54,3558.0,271.1687,271.7989,270.9521,271.3164,3558.0
2024-09-20 09:50:00,275.53,275.76,275.18,275.35,1968.0,271.3066,271.533,270.9619,271.1293,1968.0
2024-09-20 09:55:00,275.38,275.73,275.2,275.3,4661.0,271.1589,271.5035,270.9816,271.0801,4661.0
2024-09-20 10:00:00,275.3,275.48,274.74,274.86,3719.0,271.0801,271.2573,270.5287,270.6468,3719.0
2024-09-20 10:05:00,274.93,275.17,274.49,274.51,6244.0,270.7158,270.9521,270.2825,270.3022,6244.0
2024-09-20 10:10:00,274.69,274.78,274.3,274.69,5042.0,270.4794,270.5681,270.0954,270.4794,5042.0
2024-09-20 10:15:00,274.71,275.24,274.69,275.21,11992.0,270.4991,271.021,270.4794,270.9915,11992.0
2024-09-20 10:20:00,275.21,276.08,275.21,275.69,21928.0,270.9915,271.8481,270.9915,271.4641,21928.0
2024-09-20 10:25:00,275.55,275.6,275.17,275.17,2841.0,271.3263,271.3755,270.9521,270.9521,2841.0
2024-09-20 10:30:00,275.48,275.48,274.75,275.3,5475.0,271.2573,271.2573,270.5385,271.0801,5475.0
2024-09-20 10:35:00,275.13,275.28,274.97,275.08,4619.0,270.9127,271.0604,270.7552,270.8635,4619.0
2024-09-20 10:40:00,275.15,275.54,275.15,275.5,22493.0,270.9324,271.3164,270.9324,271.277,22493.0
2024-09-20 10:45:00,275.58,275.58,275.25,275.39,5714.0,271.3558,271.3558,271.0309,271.1687,5714.0
2024-09-20 10:50:00,275.42,275.74,275.41,275.46,6232.0,271.1983,271.5134,271.1884,271.2376,6232.0
2024-09-20 10:55:00,275.46,275.46,275.07,275.13,2000.0,271.2376,271.2376,270.8536,270.9127,2000.0
2024-09-20 11:00:00,275.13,275.13,274.79,275.02,9044.0,270.9127,270.9127,270.5779,270.8044,9044.0
2024-09-20 11:05:00,274.91,275.15,274.91,275.11,2411.0,270.6961,270.9324,270.6961,270.893,2411.0
2024-09-20 11:10:00,275.2,275.22,274.6,274.73,4097.0,270.9816,271.0013,270.3908,270.5188,4097.0
2024-09-20 11:15:00,274.73,274.9,274.5,274.69,3448.0,270.5188,270.6862,270.2924,270.4794,3448.0
2024-09-20 11:20:00,274.69,274.82,274.58,274.82,2641.0,270.4794,270.6075,270.3711,270.6075,2641.0
2024-09-20 11:25:00,274.82,275.13,274.71,275.03,2038.0,270.6075,270.9127,270.4991,270.8142,2038.0
2024-09-20 11:30:00,274.94,275.01,274.81,275.01,2254.0,270.7256,270.7945,270.5976,270.7945,2254.0
2024-09-20 11:35:00,275.03,275.03,274.81,275.02,4143.0,270.8142,270.8142,270.5976,270.8044,4143.0
2024-09-20 11:40:00,274.82,275.23,274.82,275.07,4712.0,270.6075,271.0112,270.6075,270.8536,4712.0
2024-09-20 11:45:00,275.18,275.2,274.94,274.96,4953.0,270.9619,270.9816,270.7256,270.7453,4953.0
2024-09-20 11:50:00,274.93,275.07,274.79,274.87,3459.0,270.7158,270.8536,270.5779,270.6567,3459.0
2024-09-20 11:55:00,274.88,275.08,274.88,274.96,15535.0,270.6665,270.8635,270.6665,270.7453,15535.0
2024-09-20 12:00:00,274.96,275.14,274.93,275.11,12872.0,270.7453,270.9226,270.7158,270.893,12872.0
2024-09-20 12:05:00,275.13,275.3,274.97,275.3,5623.0,270.9127,271.0801,270.7552,271.0801,5623.0
2024-09-20 12:10:00,275.26,275.48,275.15,275.48,3450.0,271.0407,271.2573,270.9324,271.2573,3450.0
2024-09-20 12:15:00,275.46,275.78,275.42,275.75,2565.0,271.2376,271.5527,271.1983,271.5232,2565.0
2024-09-20 12:20:00,275.75,276.16,275.75,276.09,1400.0,271.5232,271.9269,271.5232,271.858,1400.0
2024-09-20 12:25:00,276.15,276.55,276.11,276.43,3800.0,271.9171,272.3109,271.8777,272.1928,3800.0
2024-09-20 12:30:00,276.54,276.73,276.38,276.46,2741.0,272.3011,272.4882,272.1435,272.2223,2741.0
2024-09-20 12:35:00,276.5,276.5,276.2,276.34,1300.0,272.2617,272.2617,271.9663,272.1042,1300.0
2024-09-20 12:40:00,276.24,276.4,276.18,276.18,1000.0,272.0057,272.1632,271.9466,271.9466,1000.0
2024-09-20 12:45:00,276.31,276.37,276.11,276.34,2499.0,272.0746,272.1337,271.8777,272.1042,2499.0
2024-09-20 12:50:00,276.31,276.46,276.15,276.15,1455.0,272.0746,272.2223,271.9171,271.9171,1455.0
2024-09-20 12:55:00,276.29,276.33,276.15,276.32,2898.0,272.0549,272.0943,271.9171,272.0845,2898.0
2024-09-20 13:00:00,276.25,276.26,276.15,276.17,2691.0,272.0155,272.0254,271.9171,271.9368,2691.0
2024-09-20 13:05:00,276.17,276.27,276.12,276.13,7310.0,271.9368,272.0352,271.8875,271.8974,7310.0
2024-09-20 13:10:00,276.17,276.71,276.15,276.66,4892.0,271.9368,272.4685,271.9171,272.4193,4892.0
2024-09-20 13:15:00,276.66,276.81,276.59,276.59,1951.0,272.4193,272.567,272.3503,272.3503,1951.0
2024-09-20 13:20:00,276.59,276.77,276.55,276.55,3011.0,272.3503,272.5276,272.3109,272.3109,3011.0
2024-09-20 13:25:00,276.66,276.87,276.64,276.87,1900.0,272.4193,272.626,272.3996,272.626,1900.0
2024-09-20 13:30:00,276.95,277.07,276.92,276.99,1509.0,272.7048,272.823,272.6753,272.7442,1509.0
2024-09-20 13:35:00,277.0,277.14,276.81,276.92,4291.0,272.754,272.8919,272.567,272.6753,4291.0
2024-09-20 13:40:00,276.86,277.06,276.79,277.06,2082.0,272.6162,272.8131,272.5473,272.8131,2082.0
2024-09-20 13:45:00,276.97,276.97,276.82,276.89,978.0,272.7245,272.7245,272.5768,272.6457,978.0
2024-09-20 13:50:00,276.82,276.82,276.51,276.51,2145.0,272.5768,272.5768,272.2716,272.2716,2145.0
2024-09-20 13:55:00,276.51,276.73,276.45,276.66,4456.0,272.2716,272.4882,272.2125,272.4193,4456.0
2024-09-20 14:00:00,276.69,276.74,276.34,276.38,4724.0,272.4488,272.498,272.1042,272.1435,4724.0
2024-09-20 14:05:00,276.2,276.4,276.13,276.13,12366.0,271.9663,272.1632,271.8974,271.8974,12366.0
2024-09-20 14:10:00,276.26,276.3,276.0,276.21,3801.0,272.0254,272.0648,271.7694,271.9762,3801.0
2024-09-20 14:15:00,276.21,276.22,276.13,276.14,1400.0,271.9762,271.986,271.8974,271.9072,1400.0
2024-09-20 14:20:00,276.22,276.22,275.79,275.82,3118.0,271.986,271.986,271.5626,271.5921,3118.0
2024-09-20 14:25:00,275.88,275.88,275.52,275.53,1942.0,271.6512,271.6512,271.2967,271.3066,1942.0
2024-09-20 14:30:00,275.53,275.53,275.26,275.26,1902.0,271.3066,271.3066,271.0407,271.0407,1902.0
2024-09-20 14:35:00,275.24,275.47,274.81,274.84,5997.0,271.021,271.2475,270.5976,270.6272,5997.0
2024-09-20 14:40:00,274.92,275.01,274.81,274.94,11031.0,270.7059,270.7945,270.5976,270.7256,11031.0
2024-09-20 14:45:00,274.98,275.21,274.96,275.05,5510.0,270.765,270.9915,270.7453,270.8339,5510.0
2024-09-20 14:50:00,275.06,275.34,274.96,275.24,5775.0,270.8438,271.1195,270.7453,271.021,5775.0
2024-09-20 14:55:00,275.23,275.37,275.19,275.31,5578.0,271.0112,271.149,270.9718,271.0899,5578.0
2024-09-20 15:00:00,275.28,275.39,275.17,275.39,4119.0,271.0604,271.1687,270.9521,271.1687,4119.0
2024-09-20 15:05:00,275.35,275.4,274.99,275.15,3237.0,271.1293,271.1786,270.7749,270.9324,3237.0
2024-09-20 15:10:00,275.23,275.33,274.96,275.11,6974.0,271.0112,271.1096,270.7453,270.893,6974.0
2024-09-20 15:15:00,275.13,275.37,275.12,275.26,4431.0,270.9127,271.149,270.9029,271.0407,4431.0
2024-09-20 15:20:00,275.26,275.57,275.12,275.25,5583.0,271.0407,271.346,270.9029,271.0309,5583.0
2024-09-20 15:25:00,275.27,275.33,274.97,275.05,14188.0,271.0506,271.1096,270.7552,270.8339,14188.0
2024-09-20 15:30:00,275.05,275.31,274.86,275.31,17019.0,270.8339,271.0899,270.6468,271.0899,17019.0
2024-09-20 15:35:00,275.38,276.08,275.19,275.8,6957.0,271.1589,271.8481,270.9718,271.5724,6957.0
2024-09-20 15:40:00,275.73,276.06,275.67,276.02,9949.0,271.5035,271.8284,271.4444,271.7891,9949.0
2024-09-20 15:45:00,276.01,276.1,275.89,276.09,9809.0,271.7792,271.8678,271.6611,271.858,9809.0
2024-09-20 15:50:00,276.16,276.53,275.94,276.41,21451.0,271.9269,272.2912,271.7103,272.1731,21451.0
2024-09-20 15:55:00,276.31,276.53,276.09,276.46,54798.0,272.0746,272.2912,271.858,272.2223,54798.0
2024-09-23 09:30:00,276.88,277.21,275.93,276.68,16290.0,272.6359,272.9608,271.7004,272.4389,16290.0
2024-09-23 09:35:00,276.32,276.32,275.57,276.09,1986.0,272.0845,272.0845,271.346,271.858,1986.0
2024-09-23 09:40:00,275.86,276.4,275.86,276.16,3982.0,271.6315,272.1632,271.6315,271.9269,3982.0
2024-09-23 09:45:00,275.89,276.33,275.51,275.68,7347.0,271.6611,272.0943,271.2869,271.4543,7347.0
2024-09-23 09:50:00,275.53,275.94,275.31,275.7,3988.0,271.3066,271.7103,271.0899,271.474,3988.0
2024-09-23 09:55:00,275.88,275.97,275.27,275.42,5527.0,271.6512,271.7398,271.0506,271.1983,5527.0
2024-09-23 10:00:00,275.33,275.86,275.33,275.65,10938.0,271.1096,271.6315,271.1096,271.4247,10938.0
2024-09-23 10:05:00,275.62,275.96,275.57,275.72,8283.0,271.3952,271.73,271.346,271.4937,8283.0
2024-09-23 10:10:00,275.75,276.23,275.63,276.22,1098.0,271.5232,271.9958,271.405,271.986,1098.0
2024-09-23 10:15:00,276.25,276.45,275.94,276.42,3350.0,272.0155,272.2125,271.7103,272.1829,3350.0
2024-09-23 10:20:00,276.61,276.73,276.61,276.72,880.0,272.37,272.4882,272.37,272.4783,880.0
2024-09-23 10:25:00,276.73,276.73,276.47,276.73,1409.0,272.4882,272.4882,272.2322,272.4882,1409.0
2024-09-23 10:30:00,276.56,276.56,276.4,276.41,400.0,272.3208,272.3208,272.1632,272.1731,400.0
2024-09-23 10:35:00,276.5,276.58,276.39,276.56,2368.0,272.2617,272.3405,272.1534,272.3208,2368.0
2024-09-23 10:40:00,276.85,277.06,276.85,277.06,1494.0,272.6063,272.8131,272.6063,272.8131,1494.0
2024-09-23 10:45:00,277.07,277.08,276.8,276.87,2565.0,272.823,272.8328,272.5571,272.626,2565.0
2024-09-23 10:50:00,276.91,277.03,276.81,277.03,2317.0,272.6654,272.7836,272.567,272.7836,2317.0
2024-09-23 10:55:00,276.72,277.13,276.72,276.91,6722.0,272.4783,272.882,272.4783,272.6654,6722.0
2024-09-23 11:00:00,277.05,277.06,276.64,276.74,4060.0,272.8033,272.8131,272.3996,272.498,4060.0
2024-09-23 11:05:00,276.58,276.62,276.34,276.34,2885.0,272.3405,272.3799,272.1042,272.1042,2885.0
2024-09-23 11:10:00,276.44,276.48,276.35,276.42,6295.0,272.2026,272.242,272.114,272.1829,6295.0
2024-09-23 11:15:00,276.41,276.41,276.25,276.27,4843.0,272.1731,272.1731,272.0155,272.0352,4843.0
2024-09-23 11:20:00,276.32,276.86,276.32,276.84,9638.0,272.0845,272.6162,272.0845,272.5965,9638.0
2024-09-23 11:25:00,276.87,277.21,276.87,277.06,5499.0,272.626,272.9608,272.626,272.8131,5499.0
2024-09-23 11:30:00,277.34,277.53,277.19,277.19,2255.0,273.0888,273.2759,272.9411,272.9411,2255.0
2024-09-23 11:35:00,277.25,277.27,277.22,277.26,541.0,273.0002,273.0199,272.9707,273.0101,541.0
2024-09-23 11:40:00,277.23,277.27,277.08,277.21,825.0,272.9805,273.0199,272.8328,272.9608,825.0
2024-09-23 11:45:00,277.25,277.65,277.25,277.49,2727.0,273.0002,273.3941,273.0002,273.2365,2727.0
2024-09-23 11:50:00,277.5,277.6,277.27,277.27,625.0,273.2464,273.3448,273.0199,273.0199,625.0
2024-09-23 11:55:00,277.41,277.41,276.88,277.1,2126.0,273.1578,273.1578,272.6359,272.8525,2126.0
2024-09-23 12:00:00,277.05,277.05,276.88,276.94,337.0,272.8033,272.8033,272.6359,272.695,337.0
2024-09-23 12:05:00,277.23,277.33,277.22,277.24,608.0,272.9805,273.079,272.9707,272.9904,608.0
2024-09-23 12:10:00,277.32,277.32,277.2,277.2,200.0,273.0691,273.0691,272.951,272.951,200.0
2024-09-23 12:15:00,277.06,277.19,277.06,277.19,660.0,272.8131,272.9411,272.8131,272.9411,660.0
2024-09-23 12:20:00,277.19,277.44,277.19,277.44,1440.0,272.9411,273.1873,272.9411,273.1873,1440.0
2024-09-23 12:25:00,277.47,277.66,277.47,277.55,728.0,273.2168,273.4039,273.2168,273.2956,728.0
2024-09-23 12:30:00,277.57,277.6,277.5,277.53,3218.0,273.3153,273.3448,273.2464,273.2759,3218.0
2024-09-23 12:35:00,277.61,277.61,277.27,277.51,7116.0,273.3547,273.3547,273.0199,273.2562,7116.0
2024-09-23 12:40:00,277.43,277.6,277.14,277.31,3341.0,273.1775,273.3448,272.8919,273.0593,3341.0
2024-09-23 12:45:00,277.32,277.33,277.2,277.31,1446.0,273.0691,273.079,272.951,273.0593,1446.0
2024-09-23 12:50:00,277.31,277.32,277.21,277.31,758.0,273.0593,273.0691,272.9608,273.0593,758.0
2024-09-23 12:55:00,277.22,277.25,276.96,277.22,2555.0,272.9707,273.0002,272.7147,272.9707,2555.0
2024-09-23 13:00:00,277.0,277.01,276.87,276.87,3713.0,272.754,272.7639,272.626,272.626,3713.0
2024-09-23 13:05:00,276.81,276.93,276.66,276.85,4400.0,272.567,272.6851,272.4193,272.6063,4400.0
2024-09-23 13:10:00,276.85,276.89,276.81,276.87,1283.0,272.6063,272.6457,272.567,272.626,1283.0
2024-09-23 13:15:00,276.88,276.97,276.74,276.75,3166.0,272.6359,272.7245,272.498,272.5079,3166.0
2024-09-23 13:20:00,276.75,276.92,276.75,276.86,2048.0,272.5079,272.6753,272.5079,272.6162,2048.0
2024-09-23 13:25:00,276.86,277.12,276.86,277.12,2048.0,272.6162,272.8722,272.6162,272.8722,2048.0
2024-09-23 13:30:00,277.03,277.2,277.03,277.2,1757.0,272.7836,272.951,272.7836,272.951,1757.0
2024-09-23 13:35:00,277.24,277.24,277.06,277.22,2156.0,272.9904,272.9904,272.8131,272.9707,2156.0
2024-09-23 13:40:00,277.22,277.25,277.0,277.16,3585.0,272.9707,273.0002,272.754,272.9116,3585.0
2024-09-23 13:45:00,277.18,277.18,276.94,276.94,1642.0,272.9313,272.9313,272.695,272.695,1642.0
2024-09-23 13:50:00,276.97,276.98,276.83,276.94,2033.0,272.7245,272.7343,272.5866,272.695,2033.0
2024-09-23 13:55:00,276.88,277.01,276.88,276.97,3064.0,272.6359,272.7639,272.6359,272.7245,3064.0
2024-09-23 14:00:00,276.97,277.12,276.94,276.94,2436.0,272.7245,272.8722,272.695,272.695,2436.0
2024-09-23 14:05:00,276.92,276.99,276.91,276.94,1044.0,272.6753,272.7442,272.6654,272.695,1044.0
2024-09-23 14:10:00,277.05,277.13,276.93,277.0,2568.0,272.8033,272.882,272.6851,272.754,2568.0
2024-09-23 14:15:00,276.96,277.13,276.9,277.09,2183.0,272.7147,272.882,272.6556,272.8427,2183.0
2024-09-23 14:20:00,277.1,277.1,276.95,277.01,3079.0,272.8525,272.8525,272.7048,272.7639,3079.0
2024-09-23 14:25:00,277.0,277.02,276.81,276.93,3197.0,272.754,272.7737,272.567,272.6851,3197.0
2024-09-23 14:30:00,276.96,277.01,276.92,276.93,2951.0,272.7147,272.7639,272.6753,272.6851,2951.0
2024-09-23 14:35:00,276.93,276.99,276.9,276.96,1761.0,272.6851,272.7442,272.6556,272.7147,1761.0
2024-09-23 14:40:00,276.95,276.99,276.88,276.98,4668.0,272.7048,272.7442,272.6359,272.7343,4668.0
2024-09-23 14:45:00,276.93,277.04,276.93,277.04,1665.0,272.6851,272.7934,272.6851,272.7934,1665.0
2024-09-23 14:50:00,277.0,277.04,276.91,276.94,2805.0,272.754,272.7934,272.6654,272.695,2805.0
2024-09-23 14:55:00,276.98,277.22,276.98,277.12,3985.0,272.7343,272.9707,272.7343,272.8722,3985.0
2024-09-23 15:00:00,277.03,277.23,277.02,277.14,2871.0,272.7836,272.9805,272.7737,272.8919,2871.0
2024-09-23 15:05:00,277.18,277.2,277.13,277.2,2177.0,272.9313,272.951,272.882,272.951,2177.0
2024-09-23 15:10:00,277.23,277.24,277.16,277.19,2697.0,272.9805,272.9904,272.9116,272.9411,2697.0
2024-09-23 15:15:00,277.23,277.3,277.19,277.25,7209.0,272.9805,273.0494,272.9411,273.0002,7209.0
2024-09-23 15:20:00,277.25,277.37,277.19,277.37,4457.0,273.0002,273.1184,272.9411,273.1184,4457.0
2024-09-23 15:25:00,277.33,277.51,277.26,277.34,9708.0,273.079,273.2562,273.0101,273.0888,9708.0
2024-09-23 15:30:00,277.28,277.43,277.27,277.43,3598.0,273.0297,273.1775,273.0199,273.1775,3598.0
2024-09-23 15:35:00,277.42,277.71,277.33,277.6,5700.0,273.1676,273.4532,273.079,273.3448,5700.0
2024-09-23 15:40:00,277.66,277.69,277.44,277.58,8987.0,273.4039,273.4335,273.1873,273.3252,8987.0
2024-09-23 15:45:00,277.6,277.81,277.57,277.75,6936.0,273.3448,273.5516,273.3153,273.4925,6936.0
2024-09-23 15:50:00,277.75,277.84,277.3,277.55,14295.0,273.4925,273.5812,273.0494,273.2956,14295.0
2024-09-23 15:55:00,277.6,277.63,277.32,277.58,36942.0,273.3448,273.3744,273.0691,273.3252,36942.0
2024-09-24 09:30:00,277.31,277.46,275.65,276.28,19239.0,273.0593,273.207,271.4247,272.0451,19239.0
2024-09-24 09:35:00,276.11,276.29,275.65,275.67,2271.0,271.8777,272.0549,271.4247,271.4444,2271.0
2024-09-24 09:40:00,275.69,275.96,275.66,275.82,3013.0,271.4641,271.73,271.4346,271.5921,3013.0
2024-09-24 09:45:00,275.82,275.82,275.11,275.4,3618.0,271.5921,271.5921,270.893,271.1786,3618.0
2024-09-24 09:50:00,275.2,275.71,275.0,275.69,14461.0,270.9816,271.4838,270.7847,271.4641,14461.0
2024-09-24 09:55:00,275.76,276.27,275.62,276.27,4350.0,271.533,272.0352,271.3952,272.0352,4350.0
2024-09-24 10:00:00,276.12,276.5,275.85,276.0,5071.0,271.8875,272.2617,271.6217,271.7694,5071.0
2024-09-24 10:05:00,275.83,276.01,275.78,275.78,3004.0,271.602,271.7792,271.5527,271.5527,3004.0
2024-09-24 10:10:00,275.77,275.91,275.57,275.78,3024.0,271.5429,271.6807,271.346,271.5527,3024.0
2024-09-24 10:15:00,275.78,276.11,275.72,276.11,5687.0,271.5527,271.8777,271.4937,271.8777,5687.0
2024-09-24 10:20:00,276.27,276.27,275.66,275.91,7299.0,272.0352,272.0352,271.4346,271.6807,7299.0
2024-09-24 10:25:00,275.91,276.44,275.69,276.14,7209.0,271.6807,272.2026,271.4641,271.9072,7209.0
2024-09-24 10:30:00,276.16,276.51,276.16,276.36,4840.0,271.9269,272.2716,271.9269,272.1239,4840.0
2024-09-24 10:35:00,276.44,276.84,276.44,276.76,5988.0,272.2026,272.5965,272.2026,272.5177,5988.0
2024-09-24 10:40:00,276.76,277.49,276.68,277.41,10162.0,272.5177,273.2365,272.4389,273.1578,10162.0
2024-09-24 10:45:00,277.42,277.75,277.37,277.49,8057.0,273.1676,273.4925,273.1184,273.2365,8057.0
2024-09-24 10:50:00,277.73,277.83,277.52,277.56,5645.0,273.4729,273.5713,273.2661,273.3055,5645.0
2024-09-24 10:55:00,277.57,277.96,277.39,277.41,11023.0,273.3153,273.6993,273.1381,273.1578,11023.0
2024-09-24 11:00:00,277.67,277.67,277.27,277.47,4725.0,273.4138,273.4138,273.0199,273.2168,4725.0
2024-09-24 11:05:00,277.27,277.55,277.16,277.4,3947.0,273.0199,273.2956,272.9116,273.1479,3947.0
2024-09-24 11:10:00,277.36,277.6,277.35,277.5,6287.0,273.1085,273.3448,273.0987,273.2464,6287.0
2024-09-24 11:15:00,277.5,277.56,277.34,277.4,4673.0,273.2464,273.3055,273.0888,273.1479,4673.0
2024-09-24 11:20:00,277.39,277.41,277.17,277.17,2600.0,273.1381,273.1578,272.9214,272.9214,2600.0
2024-09-24 11:25:00,277.21,277.37,276.94,276.95,2030.0,272.9608,273.1184,272.695,272.7048,2030.0
2024-09-24 11:30:00,276.89,277.07,276.71,276.97,2702.0,272.6457,272.823,272.4685,272.7245,2702.0
2024-09-24 11:35:00,276.9,276.9,276.44,276.6,2076.0,272.6556,272.6556,272.2026,272.3602,2076.0
2024-09-24 11:40:00,276.64,276.65,276.38,276.46,1900.0,272.3996,272.4094,272.1435,272.2223,1900.0
2024-09-24 11:45:00,276.55,276.83,276.4,276.4,7641.0,272.3109,272.5866,272.1632,272.1632,7641.0
2024-09-24 11:50:00,276.51,276.77,276.29,276.69,3489.0,272.2716,272.5276,272.0549,272.4488,3489.0
2024-09-24 11:55:00,276.72,276.91,276.69,276.89,3563.0,272.4783,272.6654,272.4488,272.6457,3563.0
2024-09-24 12:00:00,276.92,276.93,276.64,276.68,6195.0,272.6753,272.6851,272.3996,272.4389,6195.0
2024-09-24 12:05:00,276.6,276.9,276.6,276.66,1550.0,272.3602,272.6556,272.3602,272.4193,1550.0
2024-09-24 12:10:00,276.8,277.19,276.72,277.15,4211.0,272.5571,272.9411,272.4783,272.9017,4211.0
2024-09-24 12:15:00,277.21,277.35,277.08,277.13,3868.0,272.9608,273.0987,272.8328,272.882,3868.0
2024-09-24 12:20:00,277.13,277.22,277.01,277.05,3519.0,272.882,272.9707,272.7639,272.8033,3519.0
2024-09-24 12:25:00,277.05,277.1,276.85,276.91,4151.0,272.8033,272.8525,272.6063,272.6654,4151.0
2024-09-24 12:30:00,276.92,277.17,276.91,277.17,1429.0,272.6753,272.9214,272.6654,272.9214,1429.0
2024-09-24 12:35:00,277.28,277.28,277.14,277.26,657.0,273.0297,273.0297,272.8919,273.0101,657.0
2024-09-24 12:40:00,277.23,277.26,277.07,277.13,3636.0,272.9805,273.0101,272.823,272.882,3636.0
2024-09-24 12:45:00,277.13,277.15,276.99,277.15,536.0,272.882,272.9017,272.7442,272.9017,536.0
2024-09-24 12:50:00,277.09,277.09,277.01,277.01,241.0,272.8427,272.8427,272.7639,272.7639,241.0
2024-09-24 12:55:00,277.0,277.2,276.99,277.03,3394.0,272.754,272.951,272.7442,272.7836,3394.0
2024-09-24 13:00:00,277.03,277.03,276.91,276.97,1000.0,272.7836,272.7836,272.6654,272.7245,1000.0
2024-09-24 13:05:00,276.97,277.01,276.83,277.0,4874.0,272.7245,272.7639,272.5866,272.754,4874.0
2024-09-24 13:10:00,277.0,277.11,276.97,276.99,1410.0,272.754,272.8624,272.7245,272.7442,1410.0
2024-09-24 13:15:00,276.99,277.01,276.85,276.98,1411.0,272.7442,272.7639,272.6063,272.7343,1411.0
2024-09-24 13:20:00,276.91,277.01,276.9,276.9,2221.0,272.6654,272.7639,272.6556,272.6556,2221.0
2024-09-24 13:25:00,276.85,276.92,276.71,276.87,2529.0,272.6063,272.6753,272.4685,272.626,2529.0
2024-09-24 13:30:00,276.88,276.96,276.74,276.74,1923.0,272.6359,272.7147,272.498,272.498,1923.0
2024-09-24 13:35:00,276.78,276.99,276.78,276.93,3897.0,272.5374,272.7442,272.5374,272.6851,3897.0
2024-09-24 13:40:00,276.88,276.88,276.74,276.8,500.0,272.6359,272.6359,272.498,272.5571,500.0
2024-09-24 13:45:00,276.88,276.88,276.78,276.79,944.0,272.6359,272.6359,272.5374,272.5473,944.0
2024-09-24 13:50:00,276.72,276.72,276.62,276.63,2391.0,272.4783,272.4783,272.3799,272.3897,2391.0
2024-09-24 13:55:00,276.64,276.64,276.52,276.58,1820.0,272.3996,272.3996,272.2814,272.3405,1820.0
2024-09-24 14:00:00,276.58,276.63,276.39,276.49,3871.0,272.3405,272.3897,272.1534,272.2519,3871.0
2024-09-24 14:05:00,276.49,276.54,276.45,276.54,1655.0,272.2519,272.3011,272.2125,272.3011,1655.0
2024-09-24 14:10:00,276.58,276.61,276.58,276.6,1487.0,272.3405,272.37,272.3405,272.3602,1487.0
2024-09-24 14:15:00,276.5,276.6,276.33,276.37,4185.0,272.2617,272.3602,272.0943,272.1337,4185.0
2024-09-24 14:20:00,276.38,276.41,276.23,276.29,4864.0,272.1435,272.1731,271.9958,272.0549,4864.0
2024-09-24 14:25:00,276.24,276.25,276.14,276.18,625.0,272.0057,272.0155,271.9072,271.9466,625.0
2024-09-24 14:30:00,276.14,276.14,275.77,275.9,3508.0,271.9072,271.9072,271.5429,271.6709,3508.0
2024-09-24 14:35:00,275.9,276.2,275.89,276.0,7090.0,271.6709,271.9663,271.6611,271.7694,7090.0
2024-09-24 14:40:00,276.0,276.11,275.82,275.82,2294.0,271.7694,271.8777,271.5921,271.5921,2294.0
2024-09-24 14:45:00,275.81,276.04,275.81,275.91,3654.0,271.5823,271.8088,271.5823,271.6807,3654.0
2024-09-24 14:50:00,275.79,275.92,275.72,275.81,2974.0,271.5626,271.6906,271.4937,271.5823,2974.0
2024-09-24 14:55:00,275.81,275.92,275.67,275.82,6152.0,271.5823,271.6906,271.4444,271.5921,6152.0
2024-09-24 15:00:00,275.82,275.83,275.63,275.63,2923.0,271.5921,271.602,271.405,271.405,2923.0
2024-09-24 15:05:00,275.56,275.82,275.56,275.81,8795.0,271.3361,271.5921,271.3361,271.5823,8795.0
2024-09-24 15:10:00,275.75,275.75,275.45,275.54,2541.0,271.5232,271.5232,271.2278,271.3164,2541.0
2024-09-24 15:15:00,275.51,275.63,275.47,275.56,6032.0,271.2869,271.405,271.2475,271.3361,6032.0
2024-09-24 15:20:00,275.56,275.97,275.52,275.81,9209.0,271.3361,271.7398,271.2967,271.5823,9209.0
2024-09-24 15:25:00,275.81,275.82,275.5,275.5,4416.0,271.5823,271.5921,271.277,271.277,4416.0
2024-09-24 15:30:00,275.54,275.64,275.43,275.46,2276.0,271.3164,271.4149,271.2081,271.2376,2276.0
2024-09-24 15:35:00,275.47,275.6,275.39,275.54,5132.0,271.2475,271.3755,271.1687,271.3164,5132.0
2024-09-24 15:40:00,275.53,275.74,275.52,275.69,5873.0,271.3066,271.5134,271.2967,271.4641,5873.0
2024-09-24 15:45:00,275.58,275.8,275.53,275.75,7773.0,271.3558,271.5724,271.3066,271.5232,7773.0
2024-09-24 15:50:00,275.79,275.83,275.47,275.74,13494.0,271.5626,271.602,271.2475,271.5134,13494.0
2024-09-24 15:55:00,275.78,276.73,275.73,276.64,84774.0,271.5527,272.4882,271.5035,272.3996,84774.0
2024-09-25 09:30:00,276.36,276.85,276.01,276.5,27486.0,272.1239,272.6063,271.7792,272.2617,27486.0
2024-09-25 09:35:00,276.49,276.77,275.9,276.25,12510.0,272.2519,272.5276,271.6709,272.0155,12510.0
2024-09-25 09:40:00,276.25,276.83,276.25,276.25,7470.0,272.0155,272.5866,272.0155,272.0155,7470.0
2024-09-25 09:45:00,276.64,276.86,276.64,276.66,2121.0,272.3996,272.6162,272.3996,272.4193,2121.0
2024-09-25 09:50:00,276.65,276.99,276.62,276.66,6071.0,272.4094,272.7442,272.3799,272.4193,6071.0
2024-09-25 09:55:00,276.57,276.76,275.76,275.94,7311.0,272.3306,272.5177,271.533,271.7103,7311.0
2024-09-25 10:00:00,275.75,276.34,275.74,275.88,8385.0,271.5232,272.1042,271.5134,271.6512,8385.0
2024-09-25 10:05:00,276.07,276.44,276.07,276.36,4914.0,271.8383,272.2026,271.8383,272.1239,4914.0
2024-09-25 10:10:00,276.38,276.4,276.11,276.22,4444.0,272.1435,272.1632,271.8777,271.986,4444.0
2024-09-25 10:15:00,276.37,276.6,276.17,276.6,4999.0,272.1337,272.3602,271.9368,272.3602,4999.0
2024-09-25 10:20:00,276.42,276.43,275.83,275.96,2804.0,272.1829,272.1928,271.602,271.73,2804.0
2024-09-25 10:25:00,275.98,276.37,275.97,276.34,3117.0,271.7497,272.1337,271.7398,272.1042,3117.0
2024-09-25 10:30:00,276.3,276.34,276.22,276.28,800.0,272.0648,272.1042,271.986,272.0451,800.0
2024-09-25 10:35:00,276.39,276.39,275.8,275.85,2721.0,272.1534,272.1534,271.5724,271.6217,2721.0
2024-09-25 10:40:00,275.8,276.1,275.8,276.05,5287.0,271.5724,271.8678,271.5724,271.8186,5287.0
2024-09-25 10:45:00,276.05,276.05,275.83,275.91,2055.0,271.8186,271.8186,271.602,271.6807,2055.0
2024-09-25 10:50:00,275.91,276.23,275.84,276.12,4767.0,271.6807,271.9958,271.6118,271.8875,4767.0
2024-09-25 10:55:00,276.09,276.18,275.83,276.08,8075.0,271.858,271.9466,271.602,271.8481,8075.0
2024-09-25 11:00:00,276.02,276.27,276.02,276.15,3362.0,271.7891,272.0352,271.7891,271.9171,3362.0
2024-09-25 11:05:00,276.16,276.22,275.82,275.85,4335.0,271.9269,271.986,271.5921,271.6217,4335.0
2024-09-25 11:10:00,275.89,276.05,275.69,276.05,13159.0,271.6611,271.8186,271.4641,271.8186,13159.0
2024-09-25 11:15:00,275.93,276.23,275.79,276.16,1422.0,271.7004,271.9958,271.5626,271.9269,1422.0
2024-09-25 11:20:00,276.16,276.16,275.86,276.03,3179.0,271.9269,271.9269,271.6315,271.7989,3179.0
2024-09-25 11:25:00,276.12,276.42,276.12,276.42,1200.0,271.8875,272.1829,271.8875,272.1829,1200.0
2024-09-25 11:30:00,276.41,276.43,276.32,276.41,600.0,272.1731,272.1928,272.0845,272.1731,600.0
2024-09-25 11:35:00,276.31,276.41,276.11,276.12,3439.0,272.0746,272.1731,271.8777,271.8875,3439.0
2024-09-25 11:40:00,276.21,276.23,275.99,275.99,1685.0,271.9762,271.9958,271.7595,271.7595,1685.0
2024-09-25 11:45:00,275.95,276.26,275.86,276.26,4452.0,271.7201,272.0254,271.6315,272.0254,4452.0
2024-09-25 11:50:00,276.25,276.33,276.07,276.33,2938.0,272.0155,272.0943,271.8383,272.0943,2938.0
2024-09-25 11:55:00,276.4,276.55,276.31,276.48,3113.0,272.1632,272.3109,272.0746,272.242,3113.0
2024-09-25 12:00:00,276.42,276.45,276.27,276.45,800.0,272.1829,272.2125,272.0352,272.2125,800.0
2024-09-25 12:05:00,276.33,276.36,276.16,276.23,2403.0,272.0943,272.1239,271.9269,271.9958,2403.0
2024-09-25 12:10:00,276.35,276.35,276.16,276.31,2761.0,272.114,272.114,271.9269,272.0746,2761.0
2024-09-25 12:15:00,276.24,276.24,276.12,276.22,2745.0,272.0057,272.0057,271.8875,271.986,2745.0
2024-09-25 12:20:00,276.28,276.28,276.1,276.17,2085.0,272.0451,272.0451,271.8678,271.9368,2085.0
2024-09-25 12:25:00,276.24,276.24,276.13,276.18,2208.0,272.0057,272.0057,271.8974,271.9466,2208.0
2024-09-25 12:30:00,276.07,276.16,276.05,276.13,1000.0,271.8383,271.9269,271.8186,271.8974,1000.0
2024-09-25 12:35:00,276.05,276.05,275.85,275.94,1917.0,271.8186,271.8186,271.6217,271.7103,1917.0
2024-09-25 12:40:00,275.99,276.08,275.79,275.9,7197.0,271.7595,271.8481,271.5626,271.6709,7197.0
2024-09-25 12:45:00,275.93,276.07,275.9,276.0,6266.0,271.7004,271.8383,271.6709,271.7694,6266.0
2024-09-25 12:50:00,275.98,276.26,275.94,276.15,2655.0,271.7497,272.0254,271.7103,271.9171,2655.0
2024-09-25 12:55:00,276.07,276.09,275.94,276.0,1050.0,271.8383,271.858,271.7103,271.7694,1050.0
2024-09-25 13:00:00,275.97,275.97,275.65,275.76,2020.0,271.7398,271.7398,271.4247,271.533,2020.0
2024-09-25 13:05:00,275.79,275.87,275.73,275.76,2267.0,271.5626,271.6414,271.5035,271.533,2267.0
2024-09-25 13:10:00,275.78,275.85,275.73,275.85,400.0,271.5527,271.6217,271.5035,271.6217,400.0
2024-09-25 13:15:00,275.81,276.07,275.78,276.01,2893.0,271.5823,271.8383,271.5527,271.7792,2893.0
2024-09-25 13:20:00,275.95,276.07,275.94,276.05,1894.0,271.7201,271.8383,271.7103,271.8186,1894.0
2024-09-25 13:25:00,275.96,275.96,275.81,275.85,1969.0,271.73,271.73,271.5823,271.6217,1969.0
2024-09-25 13:30:00,275.92,275.95,275.66,275.73,2230.0,271.6906,271.7201,271.4346,271.5035,2230.0
2024-09-25 13:35:00,275.73,275.89,275.68,275.76,4137.0,271.5035,271.6611,271.4543,271.533,4137.0
2024-09-25 13:40:00,275.77,276.1,275.76,276.1,3296.0,271.5429,271.8678,271.533,271.8678,3296.0
2024-09-25 13:45:00,275.98,276.11,275.92,275.92,2033.0,271.7497,271.8777,271.6906,271.6906,2033.0
2024-09-25 13:50:00,276.01,276.28,276.01,276.28,1700.0,271.7792,272.0451,271.7792,272.0451,1700.0
2024-09-25 13:55:00,276.28,276.45,276.14,276.32,4713.0,272.0451,272.2125,271.9072,272.0845,4713.0
2024-09-25 14:00:00,276.32,276.36,275.98,276.15,6164.0,272.0845,272.1239,271.7497,271.9171,6164.0
2024-09-25 14:05:00,276.2,276.34,276.11,276.15,3276.0,271.9663,272.1042,271.8777,271.9171,3276.0
2024-09-25 14:10:00,276.17,276.19,276.0,276.0,3015.0,271.9368,271.9565,271.7694,271.7694,3015.0
2024-09-25 14:15:00,276.02,276.16,275.9,276.01,3431.0,271.7891,271.9269,271.6709,271.7792,3431.0
2024-09-25 14:20:00,276.0,276.12,276.0,276.06,1906.0,271.7694,271.8875,271.7694,271.8284,1906.0
2024-09-25 14:25:00,276.1,276.27,276.09,276.19,3754.0,271.8678,272.0352,271.858,271.9565,3754.0
2024-09-25 14:30:00,276.2,276.2,276.05,276.12,3958.0,271.9663,271.9663,271.8186,271.8875,3958.0
2024-09-25 14:35:00,276.16,276.25,276.16,276.19,2063.0,271.9269,272.0155,271.9269,271.9565,2063.0
2024-09-25 14:40:00,276.16,276.17,276.03,276.1,3184.0,271.9269,271.9368,271.7989,271.8678,3184.0
2024-09-25 14:45:00,276.1,276.1,275.89,275.94,4581.0,271.8678,271.8678,271.6611,271.7103,4581.0
2024-09-25 14:50:00,275.91,275.96,275.78,275.96,2562.0,271.6807,271.73,271.5527,271.73,2562.0
2024-09-25 14:55:00,275.89,275.97,275.78,275.78,3409.0,271.6611,271.7398,271.5527,271.5527,3409.0
2024-09-25 15:00:00,275.77,275.87,275.77,275.78,2454.0,271.5429,271.6414,271.5429,271.5527,2454.0
2024-09-25 15:05:00,275.77,275.88,275.74,275.88,3190.0,271.5429,271.6512,271.5134,271.6512,3190.0
2024-09-25 15:10:00,275.78,275.79,275.62,275.73,4520.0,271.5527,271.5626,271.3952,271.5035,4520.0
2024-09-25 15:15:00,275.67,275.75,275.61,275.63,4034.0,271.4444,271.5232,271.3853,271.405,4034.0
2024-09-25 15:20:00,275.66,275.67,275.62,275.65,2176.0,271.4346,271.4444,271.3952,271.4247,2176.0
2024-09-25 15:25:00,275.58,275.65,275.54,275.62,3479.0,271.3558,271.4247,271.3164,271.3952,3479.0
2024-09-25 15:30:00,275.6,275.79,275.55,275.71,4135.0,271.3755,271.5626,271.3263,271.4838,4135.0
2024-09-25 15:35:00,275.7,275.77,275.59,275.61,3249.0,271.474,271.5429,271.3657,271.3853,3249.0
2024-09-25 15:40:00,275.63,275.63,275.47,275.54,2430.0,271.405,271.405,271.2475,271.3164,2430.0
2024-09-25 15:45:00,275.58,275.59,275.37,275.47,4771.0,271.3558,271.3657,271.149,271.2475,4771.0
2024-09-25 15:50:00,275.41,275.44,275.29,275.33,10977.0,271.1884,271.218,271.0703,271.1096,10977.0
2024-09-25 15:55:00,275.31,275.31,274.96,275.25,65970.0,271.0899,271.0899,270.7453,271.0309,65970.0
2024-09-26 09:30:00,275.92,276.76,275.92,276.43,24062.0,271.6906,272.5177,271.6906,272.1928,24062.0
2024-09-26 09:35:00,276.31,276.33,275.04,275.63,5629.0,272.0746,272.0943,270.8241,271.405,5629.0
2024-09-26 09:40:00,275.54,275.69,274.98,275.37,2536.0,271.3164,271.4641,270.765,271.149,2536.0
2024-09-26 09:45:00,275.36,275.39,274.71,275.19,10606.0,271.1392,271.1687,270.4991,270.9718,10606.0
2024-09-26 09:50:00,274.89,274.94,274.52,274.8,4624.0,270.6764,270.7256,270.3121,270.5878,4624.0
2024-09-26 09:55:00,274.73,274.81,274.32,274.81,5974.0,270.5188,270.5976,270.1151,270.5976,5974.0
2024-09-26 10:00:00,275.16,275.38,274.66,274.83,5391.0,270.9422,271.1589,270.4499,270.6173,5391.0
2024-09-26 10:05:00,274.68,275.01,274.64,274.66,3251.0,270.4696,270.7945,270.4302,270.4499,3251.0
2024-09-26 10:10:00,274.65,275.02,274.54,274.85,3969.0,270.4401,270.8044,270.3317,270.637,3969.0
2024-09-26 10:15:00,274.85,275.21,274.69,274.73,9511.0,270.637,270.9915,270.4794,270.5188,9511.0
2024-09-26 10:20:00,274.7,274.7,273.84,274.11,3978.0,270.4893,270.4893,269.6425,269.9083,3978.0
2024-09-26 10:25:00,274.05,274.4,273.87,274.4,15643.0,269.8493,270.1939,269.672,270.1939,15643.0
2024-09-26 10:30:00,274.24,274.69,274.13,274.59,6462.0,270.0363,270.4794,269.928,270.381,6462.0
2024-09-26 10:35:00,274.66,275.2,274.66,274.97,4736.0,270.4499,270.9816,270.4499,270.7552,4736.0
2024-09-26 10:40:00,274.88,275.13,274.76,275.13,7650.0,270.6665,270.9127,270.5484,270.9127,7650.0
2024-09-26 10:45:00,275.19,275.81,275.19,275.59,3293.0,270.9718,271.5823,270.9718,271.3657,3293.0
2024-09-26 10:50:00,275.59,275.96,275.46,275.84,2416.0,271.3657,271.73,271.2376,271.6118,2416.0
2024-09-26 10:55:00,275.96,276.18,275.77,276.12,6500.0,271.73,271.9466,271.5429,271.8875,6500.0
2024-09-26 11:00:00,276.12,276.25,275.84,275.84,3364.0,271.8875,272.0155,271.6118,271.6118,3364.0
2024-09-26 11:05:00,275.79,275.79,275.48,275.58,2673.0,271.5626,271.5626,271.2573,271.3558,2673.0
2024-09-26 11:10:00,275.54,275.58,275.35,275.43,3160.0,271.3164,271.3558,271.1293,271.2081,3160.0
2024-09-26 11:15:00,275.36,275.72,275.28,275.64,3228.0,271.1392,271.4937,271.0604,271.4149,3228.0
2024-09-26 11:20:00,275.64,275.64,275.24,275.41,5729.0,271.4149,271.4149,271.021,271.1884,5729.0
2024-09-26 11:25:00,275.42,275.55,275.25,275.42,7425.0,271.1983,271.3263,271.0309,271.1983,7425.0
2024-09-26 11:30:00,275.23,275.39,274.58,274.86,5823.0,271.0112,271.1687,270.3711,270.6468,5823.0
2024-09-26 11:35:00,274.56,274.67,274.27,274.67,5047.0,270.3514,270.4598,270.0659,270.4598,5047.0
2024-09-26 11:40:00,274.66,274.91,274.63,274.74,2853.0,270.4499,270.6961,270.4204,270.5287,2853.0
2024-09-26 11:45:00,274.74,274.86,274.66,274.66,2019.0,270.5287,270.6468,270.4499,270.4499,2019.0
2024-09-26 11:50:00,274.78,275.03,274.78,274.89,2182.0,270.5681,270.8142,270.5681,270.6764,2182.0
2024-09-26 11:55:00,275.01,275.04,275.01,275.04,500.0,270.7945,270.8241,270.7945,270.8241,500.0
2024-09-26 12:00:00,275.05,275.13,274.55,274.58,9904.0,270.8339,270.9127,270.3416,270.3711,9904.0
2024-09-26 12:05:00,274.72,274.89,274.52,274.78,5422.0,270.509,270.6764,270.3121,270.5681,5422.0
2024-09-26 12:10:00,274.89,274.93,274.77,274.93,536.0,270.6764,270.7158,270.5582,270.7158,536.0
2024-09-26 12:15:00,274.82,274.83,274.81,274.83,600.0,270.6075,270.6173,270.5976,270.6173,600.0
2024-09-26 12:20:00,274.94,275.2,274.79,274.79,6625.0,270.7256,270.9816,270.5779,270.5779,6625.0
2024-09-26 12:25:00,274.73,275.03,274.59,274.88,4268.0,270.5188,270.8142,270.381,270.6665,4268.0
2024-09-26 12:30:00,274.73,274.84,274.72,274.76,700.0,270.5188,270.6272,270.509,270.5484,700.0
2024-09-26 12:35:00,274.96,275.0,274.87,274.92,1672.0,270.7453,270.7847,270.6567,270.7059,1672.0
2024-09-26 12:40:00,274.94,275.04,274.94,274.98,834.0,270.7256,270.8241,270.7256,270.765,834.0
2024-09-26 12:45:00,274.98,274.98,274.62,274.62,4506.0,270.765,270.765,270.4105,270.4105,4506.0
2024-09-26 12:50:00,274.57,274.61,274.57,274.61,600.0,270.3613,270.4007,270.3613,270.4007,600.0
2024-09-26 12:55:00,274.72,274.72,274.5,274.67,3779.0,270.509,270.509,270.2924,270.4598,3779.0
2024-09-26 13:00:00,274.72,274.85,274.67,274.74,3840.0,270.509,270.637,270.4598,270.5287,3840.0
2024-09-26 13:05:00,274.67,274.82,274.64,274.82,2106.0,270.4598,270.6075,270.4302,270.6075,2106.0
2024-09-26 13:10:00,274.82,274.97,274.71,274.79,5532.0,270.6075,270.7552,270.4991,270.5779,5532.0
2024-09-26 13:15:00,274.78,274.79,274.37,274.45,6585.0,270.5681,270.5779,270.1644,270.2431,6585.0
2024-09-26 13:20:00,274.44,274.64,274.36,274.52,2101.0,270.2333,270.4302,270.1545,270.3121,2101.0
2024-09-26 13:25:00,274.57,274.79,274.42,274.69,3824.0,270.3613,270.5779,270.2136,270.4794,3824.0
2024-09-26 13:30:00,274.81,274.93,274.7,274.7,4548.0,270.5976,270.7158,270.4893,270.4893,4548.0
2024-09-26 13:35:00,274.82,274.85,274.7,274.7,2225.0,270.6075,270.637,270.4893,270.4893,2225.0
2024-09-26 13:40:00,274.71,274.78,274.54,274.56,2736.0,270.4991,270.5681,270.3317,270.3514,2736.0
2024-09-26 13:45:00,274.56,274.75,274.55,274.73,1588.0,270.3514,270.5385,270.3416,270.5188,1588.0
2024-09-26 13:50:00,274.73,274.89,274.58,274.65,2080.0,270.5188,270.6764,270.3711,270.4401,2080.0
2024-09-26 13:55:00,274.71,274.71,274.54,274.54,4058.0,270.4991,270.4991,270.3317,270.3317,4058.0
2024-09-26 14:00:00,274.66,274.66,274.55,274.56,800.0,270.4499,270.4499,270.3416,270.3514,800.0
2024-09-26 14:05:00,274.4,274.76,274.4,274.65,5699.0,270.1939,270.5484,270.1939,270.4401,5699.0
2024-09-26 14:10:00,274.63,274.81,274.5,274.81,5434.0,270.4204,270.5976,270.2924,270.5976,5434.0
2024-09-26 14:15:00,274.82,275.17,274.82,275.06,3006.0,270.6075,270.9521,270.6075,270.8438,3006.0
2024-09-26 14:20:00,274.92,275.07,274.41,274.41,11922.0,270.7059,270.8536,270.2037,270.2037,11922.0
2024-09-26 14:25:00,274.48,274.54,274.34,274.47,2038.0,270.2727,270.3317,270.1348,270.2628,2038.0
2024-09-26 14:30:00,274.45,274.49,274.06,274.27,10007.0,270.2431,270.2825,269.8591,270.0659,10007.0
2024-09-26 14:35:00,274.18,274.36,274.1,274.23,3151.0,269.9773,270.1545,269.8985,270.0265,3151.0
2024-09-26 14:40:00,274.23,274.24,273.72,273.85,11771.0,270.0265,270.0363,269.5243,269.6523,11771.0
2024-09-26 14:45:00,273.87,273.88,273.63,273.87,8148.0,269.672,269.6819,269.4357,269.672,8148.0
2024-09-26 14:50:00,273.87,274.23,273.87,274.05,4446.0,269.672,270.0265,269.672,269.8493,4446.0
2024-09-26 14:55:00,274.25,274.38,274.23,274.23,2681.0,270.0462,270.1742,270.0265,270.0265,2681.0
2024-09-26 15:00:00,274.31,274.52,274.3,274.5,7650.0,270.1053,270.3121,270.0954,270.2924,7650.0
2024-09-26 15:05:00,274.5,275.21,274.47,275.19,50201.0,270.2924,270.9915,270.2628,270.9718,50201.0
2024-09-26 15:10:00,275.19,275.19,274.92,275.02,6001.0,270.9718,270.9718,270.7059,270.8044,6001.0
2024-09-26 15:15:00,275.02,275.02,274.5,274.52,10637.0,270.8044,270.8044,270.2924,270.3121,10637.0
2024-09-26 15:20:00,274.57,274.62,274.04,274.04,17143.0,270.3613,270.4105,269.8394,269.8394,17143.0
2024-09-26 15:25:00,274.1,274.1,273.76,273.96,14727.0,269.8985,269.8985,269.5637,269.7606,14727.0
2024-09-26 15:30:00,274.07,274.18,273.89,274.01,6042.0,269.869,269.9773,269.6917,269.8099,6042.0
2024-09-26 15:35:00,274.07,274.08,273.67,273.82,17982.0,269.869,269.8788,269.4751,269.6228,17982.0
2024-09-26 15:40:00,273.82,274.17,273.73,274.14,9005.0,269.6228,269.9674,269.5342,269.9379,9005.0
2024-09-26 15:45:00,274.24,274.28,274.0,274.09,7404.0,270.0363,270.0757,269.8,269.8886,7404.0
2024-09-26 15:50:00,274.15,274.64,274.06,274.58,24896.0,269.9477,270.4302,269.8591,270.3711,24896.0
2024-09-26 15:55:00,274.48,274.61,274.19,274.35,54075.0,270.2727,270.4007,269.9871,270.1447,54075.0
2024-09-27 09:30:00,274.8,276.21,274.26,275.42,12684.0,270.5878,271.9762,270.056,271.1983,12684.0
2024-09-27 09:35:00,275.07,275.33,274.35,274.76,6168.0,270.8536,271.1096,270.1447,270.5484,6168.0
2024-09-27 09:40:00,274.97,274.97,274.51,274.67,7764.0,270.7552,270.7552,270.3022,270.4598,7764.0
2024-09-27 09:45:00,274.59,274.74,274.3,274.52,2443.0,270.381,270.5287,270.0954,270.3121,2443.0
2024-09-27 09:50:00,274.32,274.74,274.12,274.72,5962.0,270.1151,270.5287,269.9182,270.509,5962.0
2024-09-27 09:55:00,274.49,274.93,274.43,274.54,6290.0,270.2825,270.7158,270.2234,270.3317,6290.0
2024-09-27 10:00:00,274.88,275.26,274.82,274.99,19539.0,270.6665,271.0407,270.6075,270.7749,19539.0
2024-09-27 10:05:00,274.98,275.12,274.76,274.76,12118.0,270.765,270.9029,270.5484,270.5484,12118.0
2024-09-27 10:10:00,274.76,275.25,274.67,275.15,3604.0,270.5484,271.0309,270.4598,270.9324,3604.0
2024-09-27 10:15:00,275.21,275.4,275.04,275.21,18989.0,270.9915,271.1786,270.8241,270.9915,18989.0
2024-09-27 10:20:00,275.22,275.57,275.13,275.43,6974.0,271.0013,271.346,270.9127,271.2081,6974.0
2024-09-27 10:25:00,275.59,275.85,275.53,275.59,4962.0,271.3657,271.6217,271.3066,271.3657,4962.0
2024-09-27 10:30:00,275.62,275.83,275.47,275.66,17996.0,271.3952,271.602,271.2475,271.4346,17996.0
2024-09-27 10:35:00,275.71,275.73,275.25,275.25,3350.0,271.4838,271.5035,271.0309,271.0309,3350.0
2024-09-27 10:40:00,275.48,275.48,274.8,274.96,3496.0,271.2573,271.2573,270.5878,270.7453,3496.0
2024-09-27 10:45:00,275.0,275.58,274.96,275.51,8175.0,270.7847,271.3558,270.7453,271.2869,8175.0
2024-09-27 10:50:00,275.51,275.63,275.31,275.5,2927.0,271.2869,271.405,271.0899,271.277,2927.0
2024-09-27 10:55:00,275.53,275.53,275.49,275.49,796.0,271.3066,271.3066,271.2672,271.2672,796.0
2024-09-27 11:00:00,275.34,275.51,275.23,275.41,2520.0,271.1195,271.2869,271.0112,271.1884,2520.0
2024-09-27 11:05:00,275.41,275.41,275.17,275.17,3409.0,271.1884,271.1884,270.9521,270.9521,3409.0
2024-09-27 11:10:00,275.12,275.21,274.85,275.13,7278.0,270.9029,270.9915,270.637,270.9127,7278.0
2024-09-27 11:15:00,275.23,275.4,275.13,275.23,10846.0,271.0112,271.1786,270.9127,271.0112,10846.0
2024-09-27 11:20:00,275.2,275.63,275.2,275.49,6869.0,270.9816,271.405,270.9816,271.2672,6869.0
2024-09-27 11:25:00,275.59,275.59,275.35,275.36,1438.0,271.3657,271.3657,271.1293,271.1392,1438.0
2024-09-27 11:30:00,275.55,275.55,275.32,275.41,5224.0,271.3263,271.3263,271.0998,271.1884,5224.0
2024-09-27 11:35:00,275.42,275.42,274.91,274.91,2690.0,271.1983,271.1983,270.6961,270.6961,2690.0
2024-09-27 11:40:00,274.96,275.15,274.65,274.65,2257.0,270.7453,270.9324,270.4401,270.4401,2257.0
2024-09-27 11:45:00,274.64,274.95,274.64,274.69,5178.0,270.4302,270.7355,270.4302,270.4794,5178.0
2024-09-27 11:50:00,274.62,274.84,274.61,274.84,857.0,270.4105,270.6272,270.4007,270.6272,857.0
2024-09-27 11:55:00,274.57,274.77,274.46,274.77,1842.0,270.3613,270.5582,270.253,270.5582,1842.0
2024-09-27 12:00:00,274.54,274.78,274.03,274.25,4593.0,270.3317,270.5681,269.8296,270.0462,4593.0
2024-09-27 12:05:00,274.11,274.19,273.93,274.01,1920.0,269.9083,269.9871,269.7311,269.8099,1920.0
2024-09-27 12:10:00,273.94,274.19,273.86,273.97,2749.0,269.7409,269.9871,269.6622,269.7705,2749.0
2024-09-27 12:15:00,273.87,274.04,273.82,273.85,8064.0,269.672,269.8394,269.6228,269.6523,8064.0
2024-09-27 12:20:00,273.91,274.13,273.85,274.13,4846.0,269.7114,269.928,269.6523,269.928,4846.0
2024-09-27 12:25:00,274.04,274.11,273.94,273.94,970.0,269.8394,269.9083,269.7409,269.7409,970.0
2024-09-27 12:30:00,274.13,274.13,274.04,274.12,613.0,269.928,269.928,269.8394,269.9182,613.0
2024-09-27 12:35:00,273.94,274.01,273.91,273.93,2515.0,269.7409,269.8099,269.7114,269.7311,2515.0
2024-09-27 12:40:00,273.94,274.03,273.87,273.97,1436.0,269.7409,269.8296,269.672,269.7705,1436.0
2024-09-27 12:45:00,274.03,274.05,273.79,273.81,4790.0,269.8296,269.8493,269.5932,269.6129,4790.0
2024-09-27 12:50:00,273.9,273.92,273.8,273.81,843.0,269.7016,269.7213,269.6031,269.6129,843.0
2024-09-27 12:55:00,273.86,273.9,273.78,273.8,2489.0,269.6622,269.7016,269.5834,269.6031,2489.0
2024-09-27 13:00:00,273.88,274.19,273.8,274.09,7158.0,269.6819,269.9871,269.6031,269.8886,7158.0
2024-09-27 13:05:00,273.99,274.02,273.79,273.79,1019.0,269.7902,269.8197,269.5932,269.5932,1019.0
2024-09-27 13:10:00,273.78,273.84,273.62,273.78,4459.0,269.5834,269.6425,269.4259,269.5834,4459.0
2024-09-27 13:15:00,273.69,273.87,273.65,273.73,2558.0,269.4948,269.672,269.4554,269.5342,2558.0
2024-09-27 13:20:00,273.79,273.9,273.73,273.84,2794.0,269.5932,269.7016,269.5342,269.6425,2794.0
2024-09-27 13:25:00,273.91,273.93,273.83,273.93,3341.0,269.7114,269.7311,269.6326,269.7311,3341.0
2024-09-27 13:30:00,273.93,274.02,273.69,273.7,1772.0,269.7311,269.8197,269.4948,269.5046,1772.0
2024-09-27 13:35:00,273.85,273.89,273.69,273.89,2179.0,269.6523,269.6917,269.4948,269.6917,2179.0
2024-09-27 13:40:00,273.91,273.95,273.84,273.95,4493.0,269.7114,269.7508,269.6425,269.7508,4493.0
2024-09-27 13:45:00,273.91,274.06,273.9,273.94,7228.0,269.7114,269.8591,269.7016,269.7409,7228.0
2024-09-27 13:50:00,273.96,273.96,273.88,273.94,898.0,269.7606,269.7606,269.6819,269.7409,898.0
2024-09-27 13:55:00,273.98,274.05,273.86,274.0,4789.0,269.7803,269.8493,269.6622,269.8,4789.0
2024-09-27 14:00:00,274.03,274.05,273.74,273.91,2675.0,269.8296,269.8493,269.544,269.7114,2675.0
2024-09-27 14:05:00,273.78,273.83,273.73,273.75,1715.0,269.5834,269.6326,269.5342,269.5539,1715.0
2024-09-27 14:10:00,273.77,273.83,273.53,273.58,3425.0,269.5736,269.6326,269.3372,269.3865,3425.0
2024-09-27 14:15:00,273.62,273.69,273.53,273.61,2816.0,269.4259,269.4948,269.3372,269.416,2816.0
2024-09-27 14:20:00,273.62,273.65,273.51,273.51,2580.0,269.4259,269.4554,269.3175,269.3175,2580.0
2024-09-27 14:25:00,273.59,273.78,273.58,273.76,5634.0,269.3963,269.5834,269.3865,269.5637,5634.0
2024-09-27 14:30:00,273.76,273.76,273.46,273.47,4884.0,269.5637,269.5637,269.2683,269.2782,4884.0
2024-09-27 14:35:00,273.52,273.64,273.46,273.51,2224.0,269.3274,269.4455,269.2683,269.3175,2224.0
2024-09-27 14:40:00,273.44,273.57,273.39,273.47,3863.0,269.2486,269.3766,269.1994,269.2782,3863.0
2024-09-27 14:45:00,273.56,273.68,273.47,273.65,4772.0,269.3668,269.4849,269.2782,269.4554,4772.0
2024-09-27 14:50:00,273.69,273.7,273.56,273.61,3417.0,269.4948,269.5046,269.3668,269.416,3417.0
2024-09-27 14:55:00,273.61,273.97,273.6,273.91,11760.0,269.416,269.7705,269.4062,269.7114,11760.0
2024-09-27 15:00:00,273.97,274.08,273.96,274.03,1679.0,269.7705,269.8788,269.7606,269.8296,1679.0
2024-09-27 15:05:00,274.05,274.09,273.88,273.93,4039.0,269.8493,269.8886,269.6819,269.7311,4039.0
2024-09-27 15:10:00,273.99,274.03,273.79,273.86,7718.0,269.7902,269.8296,269.5932,269.6622,7718.0
2024-09-27 15:15:00,273.81,274.08,273.8,273.8,7961.0,269.6129,269.8788,269.6031,269.6031,7961.0
2024-09-27 15:20:00,273.83,273.83,273.6,273.63,2931.0,269.6326,269.6326,269.4062,269.4357,2931.0
2024-09-27 15:25:00,273.7,273.81,273.61,273.72,2350.0,269.5046,269.6129,269.416,269.5243,2350.0
2024-09-27 15:30:00,273.65,273.75,273.58,273.73,4810.0,269.4554,269.5539,269.3865,269.5342,4810.0
2024-09-27 15:35:00,273.68,273.8,273.36,273.38,11638.0,269.4849,269.6031,269.1698,269.1895,11638.0
2024-09-27 15:40:00,273.36,273.36,273.2,273.24,6692.0,269.1698,269.1698,269.0123,269.0517,6692.0
2024-09-27 15:45:00,273.24,273.27,272.87,273.18,19882.0,269.0517,269.0812,268.6873,268.9926,19882.0
2024-09-27 15:50:00,273.12,273.53,273.05,273.07,26556.0,268.9335,269.3372,268.8646,268.8843,26556.0
2024-09-27 15:55:00,273.07,273.28,272.71,272.88,95771.0,268.8843,269.0911,268.5298,268.6972,95771.0
2024-09-30 09:30:00,273.68,274.27,272.88,272.94,33893.0,269.4849,270.0659,268.6972,268.7563,33893.0
2024-09-30 09:35:00,272.9,272.9,272.2,272.42,2897.0,268.7169,268.7169,268.0276,268.2442,2897.0
2024-09-30 09:40:00,272.42,272.67,272.18,272.24,8574.0,268.2442,268.4904,268.0079,268.067,8574.0
2024-09-30 09:45:00,272.4,272.93,272.39,272.55,14971.0,268.2246,268.7464,268.2147,268.3723,14971.0
2024-09-30 09:50:00,272.53,273.5,272.53,273.5,2604.0,268.3526,269.3077,268.3526,269.3077,2604.0
2024-09-30 09:55:00,273.4,273.46,273.01,273.36,1789.0,269.2092,269.2683,268.8252,269.1698,1789.0
2024-09-30 10:00:00,273.64,274.16,273.59,273.98,10036.0,269.4455,269.9576,269.3963,269.7803,10036.0
2024-09-30 10:05:00,274.0,274.94,273.87,274.73,7268.0,269.8,270.7256,269.672,270.5188,7268.0
2024-09-30 10:10:00,274.68,274.68,274.34,274.54,1650.0,270.4696,270.4696,270.1348,270.3317,1650.0
2024-09-30 10:15:00,274.53,274.53,274.24,274.39,3561.0,270.3219,270.3219,270.0363,270.184,3561.0
2024-09-30 10:20:00,274.38,274.52,274.23,274.23,3100.0,270.1742,270.3121,270.0265,270.0265,3100.0
2024-09-30 10:25:00,274.35,274.6,274.32,274.6,10452.0,270.1447,270.3908,270.1151,270.3908,10452.0
2024-09-30 10:30:00,274.56,275.0,274.56,275.0,2092.0,270.3514,270.7847,270.3514,270.7847,2092.0
2024-09-30 10:35:00,274.91,274.96,274.77,274.95,3906.0,270.6961,270.7453,270.5582,270.7355,3906.0
2024-09-30 10:40:00,274.94,274.98,274.86,274.87,4925.0,270.7256,270.765,270.6468,270.6567,4925.0
2024-09-30 10:45:00,274.91,275.25,274.9,275.25,2876.0,270.6961,271.0309,270.6862,271.0309,2876.0
2024-09-30 10:50:00,275.08,275.11,274.72,274.99,4165.0,270.8635,270.893,270.509,270.7749,4165.0
2024-09-30 10:55:00,274.92,275.12,274.86,275.09,2639.0,270.7059,270.9029,270.6468,270.8733,2639.0
2024-09-30 11:00:00,275.07,275.21,274.9,274.9,10946.0,270.8536,270.9915,270.6862,270.6862,10946.0
2024-09-30 11:05:00,274.87,274.96,274.63,274.76,3529.0,270.6567,270.7453,270.4204,270.5484,3529.0
2024-09-30 11:10:00,274.76,275.12,274.72,275.12,4212.0,270.5484,270.9029,270.509,270.9029,4212.0
2024-09-30 11:15:00,274.99,274.99,274.49,274.55,3971.0,270.7749,270.7749,270.2825,270.3416,3971.0
2024-09-30 11:20:00,274.65,274.65,274.49,274.52,2965.0,270.4401,270.4401,270.2825,270.3121,2965.0
2024-09-30 11:25:00,274.55,274.55,274.26,274.26,3368.0,270.3416,270.3416,270.056,270.056,3368.0
2024-09-30 11:30:00,274.23,274.53,274.22,274.49,5083.0,270.0265,270.3219,270.0167,270.2825,5083.0
2024-09-30 11:35:00,274.53,274.53,274.34,274.37,5158.0,270.3219,270.3219,270.1348,270.1644,5158.0
2024-09-30 11:40:00,274.37,274.9,274.36,274.9,4003.0,270.1644,270.6862,270.1545,270.6862,4003.0
2024-09-30 11:45:00,274.93,274.93,274.66,274.85,2890.0,270.7158,270.7158,270.4499,270.637,2890.0
2024-09-30 11:50:00,274.82,274.93,274.73,274.83,847.0,270.6075,270.7158,270.5188,270.6173,847.0
2024-09-30 11:55:00,274.87,274.87,274.66,274.66,2135.0,270.6567,270.6567,270.4499,270.4499,2135.0
2024-09-30 12:00:00,274.74,274.74,274.62,274.69,3410.0,270.5287,270.5287,270.4105,270.4794,3410.0
2024-09-30 12:05:00,274.69,275.13,274.68,275.01,19007.0,270.4794,270.9127,270.4696,270.7945,19007.0
2024-09-30 12:10:00,275.16,275.4,275.16,275.4,2785.0,270.9422,271.1786,270.9422,271.1786,2785.0
2024-09-30 12:15:00,275.44,275.59,275.32,275.45,5627.0,271.218,271.3657,271.0998,271.2278,5627.0
2024-09-30 12:20:00,275.47,275.66,275.38,275.66,6645.0,271.2475,271.4346,271.1589,271.4346,6645.0
2024-09-30 12:25:00,275.52,275.63,275.5,275.59,3058.0,271.2967,271.405,271.277,271.3657,3058.0
2024-09-30 12:30:00,275.59,275.67,275.38,275.38,8735.0,271.3657,271.4444,271.1589,271.1589,8735.0
2024-09-30 12:35:00,275.38,275.41,275.36,275.4,2281.0,271.1589,271.1884,271.1392,271.1786,2281.0
2024-09-30 12:40:00,275.38,275.51,275.31,275.41,8330.0,271.1589,271.2869,271.0899,271.1884,8330.0
2024-09-30 12:45:00,275.4,275.42,275.1,275.1,5269.0,271.1786,271.1983,270.8832,270.8832,5269.0
2024-09-30 12:50:00,275.09,275.14,274.99,274.99,4628.0,270.8733,270.9226,270.7749,270.7749,4628.0
2024-09-30 12:55:00,275.04,275.37,274.98,275.35,5540.0,270.8241,271.149,270.765,271.1293,5540.0
2024-09-30 13:00:00,275.31,275.47,275.25,275.47,3717.0,271.0899,271.2475,271.0309,271.2475,3717.0
2024-09-30 13:05:00,275.42,275.47,275.32,275.46,5099.0,271.1983,271.2475,271.0998,271.2376,5099.0
2024-09-30 13:10:00,275.49,275.53,275.3,275.36,5972.0,271.2672,271.3066,271.0801,271.1392,5972.0
2024-09-30 13:15:00,275.35,275.69,275.35,275.69,5337.0,271.1293,271.4641,271.1293,271.4641,5337.0
2024-09-30 13:20:00,275.69,275.75,275.61,275.61,5430.0,271.4641,271.5232,271.3853,271.3853,5430.0
2024-09-30 13:25:00,275.54,275.57,275.31,275.32,2694.0,271.3164,271.346,271.0899,271.0998,2694.0
2024-09-30 13:30:00,275.33,275.51,275.3,275.46,3172.0,271.1096,271.2869,271.0801,271.2376,3172.0
2024-09-30 13:35:00,275.49,275.56,275.39,275.41,6027.0,271.2672,271.3361,271.1687,271.1884,6027.0
2024-09-30 13:40:00,275.44,275.53,275.44,275.5,2515.0,271.218,271.3066,271.218,271.277,2515.0
2024-09-30 13:45:00,275.45,275.5,275.33,275.34,5941.0,271.2278,271.277,271.1096,271.1195,5941.0
2024-09-30 13:50:00,275.34,275.46,275.29,275.31,4205.0,271.1195,271.2376,271.0703,271.0899,4205.0
2024-09-30 13:55:00,275.39,275.39,275.06,275.37,4561.0,271.1687,271.1687,270.8438,271.149,4561.0
2024-09-30 14:00:00,275.31,275.32,275.08,275.14,5613.0,271.0899,271.0998,270.8635,270.9226,5613.0
2024-09-30 14:05:00,275.15,275.19,275.08,275.15,4205.0,270.9324,270.9718,270.8635,270.9324,4205.0
2024-09-30 14:10:00,275.07,275.3,275.05,275.08,10484.0,270.8536,271.0801,270.8339,270.8635,10484.0
2024-09-30 14:15:00,274.98,274.98,274.65,274.7,5436.0,270.765,270.765,270.4401,270.4893,5436.0
2024-09-30 14:20:00,274.69,274.71,274.16,274.21,7250.0,270.4794,270.4991,269.9576,270.0068,7250.0
2024-09-30 14:25:00,274.25,274.6,274.16,274.6,6569.0,270.0462,270.3908,269.9576,270.3908,6569.0
2024-09-30 14:30:00,274.52,274.99,274.31,274.76,5325.0,270.3121,270.7749,270.1053,270.5484,5325.0
2024-09-30 14:35:00,274.72,274.99,274.69,274.99,4574.0,270.509,270.7749,270.4794,270.7749,4574.0
2024-09-30 14:40:00,274.91,275.19,274.91,275.19,5994.0,270.6961,270.9718,270.6961,270.9718,5994.0
2024-09-30 14:45:00,275.18,275.44,275.18,275.29,9324.0,270.9619,271.218,270.9619,271.0703,9324.0
2024-09-30 14:50:00,275.29,275.29,275.06,275.29,4611.0,271.0703,271.0703,270.8438,271.0703,4611.0
2024-09-30 14:55:00,275.32,275.37,275.09,275.11,5032.0,271.0998,271.149,270.8733,270.893,5032.0
2024-09-30 15:00:00,275.05,275.05,274.82,274.92,12886.0,270.8339,270.8339,270.6075,270.7059,12886.0
2024-09-30 15:05:00,274.91,275.12,274.76,275.0,9303.0,270.6961,270.9029,270.5484,270.7847,9303.0
2024-09-30 15:10:00,275.03,275.04,274.92,275.03,7994.0,270.8142,270.8241,270.7059,270.8142,7994.0
2024-09-30 15:15:00,275.04,275.27,275.02,275.26,11826.0,270.8241,271.0506,270.8044,271.0407,11826.0
2024-09-30 15:20:00,275.25,275.37,275.18,275.25,7722.0,271.0309,271.149,270.9619,271.0309,7722.0
2024-09-30 15:25:00,275.25,275.37,275.19,275.24,9868.0,271.0309,271.149,270.9718,271.021,9868.0
2024-09-30 15:30:00,275.24,275.54,275.2,275.46,11981.0,271.021,271.3164,270.9816,271.2376,11981.0
2024-09-30 15:35:00,275.44,275.95,275.42,275.76,7683.0,271.218,271.7201,271.1983,271.533,7683.0
2024-09-30 15:40:00,275.78,275.84,275.64,275.76,13884.0,271.5527,271.6118,271.4149,271.533,13884.0
2024-09-30 15:45:00,275.84,276.02,275.67,275.93,18886.0,271.6118,271.7891,271.4444,271.7004,18886.0
2024-09-30 15:50:00,275.91,276.79,275.83,276.62,69531.0,271.6807,272.5473,271.602,272.3799,69531.0
2024-09-30 15:55:00,276.74,277.04,276.61,276.76,169298.0,272.498,272.7934,272.37,272.5177,169298.0
2024-10-01 09:30:00,278.18,278.6,273.84,274.44,37010.0,273.916,274.3295,269.6425,270.2333,37010.0
2024-10-01 09:35:00,274.0,274.75,273.45,274.75,9261.0,269.8,270.5385,269.2585,270.5385,9261.0
2024-10-01 09:40:00,274.76,275.02,273.93,274.84,9805.0,270.5484,270.8044,269.7311,270.6272,9805.0
2024-10-01 09:45:00,274.9,275.32,274.16,274.16,12852.0,270.6862,271.0998,269.9576,269.9576,12852.0
2024-10-01 09:50:00,274.19,274.86,273.77,274.37,19128.0,269.9871,270.6468,269.5736,270.1644,19128.0
2024-10-01 09:55:00,274.48,276.46,273.95,276.32,24258.0,270.2727,272.2223,269.7508,272.0845,24258.0
2024-10-01 10:00:00,276.15,277.1,275.77,276.52,17586.0,271.9171,272.8525,271.5429,272.2814,17586.0
2024-10-01 10:05:00,276.5,277.12,276.46,276.76,24276.0,272.2617,272.8722,272.2223,272.5177,24276.0
2024-10-01 10:10:00,276.74,277.19,276.17,276.98,22486.0,272.498,272.9411,271.9368,272.7343,22486.0
2024-10-01 10:15:00,276.67,277.83,276.63,277.83,13345.0,272.4291,273.5713,272.3897,273.5713,13345.0
2024-10-01 10:20:00,277.74,278.42,277.6,277.6,13619.0,273.4827,274.1523,273.3448,273.3448,13619.0
2024-10-01 10:25:00,277.6,277.6,277.03,277.32,6363.0,273.3448,273.3448,272.7836,273.0691,6363.0
2024-10-01 10:30:00,277.5,277.99,277.17,277.89,16998.0,273.2464,273.7289,272.9214,273.6304,16998.0
2024-10-01 10:35:00,277.88,278.55,277.88,278.55,6413.0,273.6206,274.2803,273.6206,274.2803,6413.0
2024-10-01 10:40:00,278.5,278.58,278.13,278.13,5027.0,274.231,274.3098,273.8667,273.8667,5027.0
2024-10-01 10:45:00,278.13,278.74,278.13,278.5,15923.0,273.8667,274.4674,273.8667,274.231,15923.0
2024-10-01 10:50:00,278.45,278.57,278.04,278.04,9994.0,274.1818,274.3,273.7781,273.7781,9994.0
2024-10-01 10:55:00,278.14,278.23,277.63,277.9,8892.0,273.8766,273.9652,273.3744,273.6402,8892.0
2024-10-01 11:00:00,277.76,277.88,277.49,277.68,4119.0,273.5024,273.6206,273.2365,273.4236,4119.0
2024-10-01 11:05:00,277.78,277.79,277.38,277.72,5631.0,273.5221,273.5319,273.1282,273.463,5631.0
2024-10-01 11:10:00,277.63,277.75,277.5,277.57,9100.0,273.3744,273.4925,273.2464,273.3153,9100.0
2024-10-01 11:15:00,277.47,278.03,277.47,278.03,2995.0,273.2168,273.7683,273.2168,273.7683,2995.0
2024-10-01 11:20:00,277.89,277.89,277.43,277.46,3962.0,273.6304,273.6304,273.1775,273.207,3962.0
2024-10-01 11:25:00,277.61,278.11,277.6,278.1,5790.0,273.3547,273.847,273.3448,273.8372,5790.0
2024-10-01 11:30:00,278.05,278.13,277.83,278.06,4217.0,273.7879,273.8667,273.5713,273.7978,4217.0
2024-10-01 11:35:00,278.03,278.21,277.85,278.21,2984.0,273.7683,273.9455,273.591,273.9455,2984.0
2024-10-01 11:40:00,278.37,278.68,278.37,278.65,2453.0,274.103,274.4083,274.103,274.3787,2453.0
2024-10-01 11:45:00,278.54,279.32,278.54,279.31,12081.0,274.2704,275.0385,274.2704,275.0286,12081.0
2024-10-01 11:50:00,279.31,279.73,279.29,279.66,6613.0,275.0286,275.4422,275.0089,275.3733,6613.0
2024-10-01 11:55:00,279.7,279.87,279.62,279.81,21575.0,275.4127,275.58,275.3339,275.521,21575.0
2024-10-01 12:00:00,279.69,279.79,279.4,279.78,8496.0,275.4028,275.5013,275.1173,275.4914,8496.0
2024-10-01 12:05:00,279.79,280.29,279.78,279.94,23150.0,275.5013,275.9936,275.4914,275.649,23150.0
2024-10-01 12:10:00,280.0,280.0,279.43,279.44,22030.0,275.7081,275.7081,275.1468,275.1566,22030.0
2024-10-01 12:15:00,279.62,280.26,279.62,280.06,7741.0,275.3339,275.9641,275.3339,275.7671,7741.0
2024-10-01 12:20:00,280.05,280.4,279.95,280.4,12938.0,275.7573,276.1019,275.6588,276.1019,12938.0
2024-10-01 12:25:00,280.48,280.49,280.05,280.15,13977.0,276.1807,276.1905,275.7573,275.8558,13977.0
2024-10-01 12:30:00,280.09,280.22,279.45,279.93,13671.0,275.7967,275.9247,275.1665,275.6391,13671.0
2024-10-01 12:35:00,279.91,280.07,279.81,279.81,8044.0,275.6194,275.777,275.521,275.521,8044.0
2024-10-01 12:40:00,279.92,279.99,279.62,279.89,9078.0,275.6293,275.6982,275.3339,275.5997,9078.0
2024-10-01 12:45:00,279.85,279.9,279.38,279.74,10553.0,275.5604,275.6096,275.0976,275.452,10553.0
2024-10-01 12:50:00,279.88,280.06,279.67,280.06,2932.0,275.5899,275.7671,275.3831,275.7671,2932.0
2024-10-01 12:55:00,279.81,280.26,279.51,280.11,3619.0,275.521,275.9641,275.2256,275.8164,3619.0
2024-10-01 13:00:00,279.98,279.99,279.62,279.75,1378.0,275.6884,275.6982,275.3339,275.4619,1378.0
2024-10-01 13:05:00,279.79,279.82,279.62,279.8,2166.0,275.5013,275.5308,275.3339,275.5111,2166.0
2024-10-01 13:10:00,279.78,280.07,279.65,279.75,5253.0,275.4914,275.777,275.3634,275.4619,5253.0
2024-10-01 13:15:00,279.69,279.9,279.45,279.86,7542.0,275.4028,275.6096,275.1665,275.5702,7542.0
2024-10-01 13:20:00,279.96,280.23,279.96,280.23,9686.0,275.6687,275.9345,275.6687,275.9345,9686.0
2024-10-01 13:25:00,280.1,280.22,279.8,279.82,11791.0,275.8065,275.9247,275.5111,275.5308,11791.0
2024-10-01 13:30:00,279.81,280.44,279.66,280.16,12113.0,275.521,276.1413,275.3733,275.8656,12113.0
2024-10-01 13:35:00,280.16,280.28,279.96,280.07,4988.0,275.8656,275.9838,275.6687,275.777,4988.0
2024-10-01 13:40:00,280.06,280.61,280.06,280.59,7643.0,275.7671,276.3087,275.7671,276.289,7643.0
2024-10-01 13:45:00,280.71,280.93,280.7,280.75,11410.0,276.4072,276.6238,276.3973,276.4466,11410.0
2024-10-01 13:50:00,280.75,280.77,280.45,280.49,5924.0,276.4466,276.4663,276.1512,276.1905,5924.0
2024-10-01 13:55:00,280.58,280.88,280.53,280.63,4896.0,276.2792,276.5746,276.2299,276.3284,4896.0
2024-10-01 14:00:00,280.8,281.0,280.74,280.95,1748.0,276.4958,276.6927,276.4367,276.6435,1748.0
2024-10-01 14:05:00,280.87,280.96,280.56,280.66,2158.0,276.5647,276.6533,276.2595,276.3579,2158.0
2024-10-01 14:10:00,280.67,280.67,280.19,280.35,4676.0,276.3678,276.3678,275.8951,276.0527,4676.0
2024-10-01 14:15:00,280.35,280.62,280.26,280.43,3419.0,276.0527,276.3186,275.9641,276.1315,3419.0
2024-10-01 14:20:00,280.42,280.55,280.38,280.48,4560.0,276.1216,276.2496,276.0822,276.1807,4560.0
2024-10-01 14:25:00,280.49,280.91,280.48,280.91,5166.0,276.1905,276.6041,276.1807,276.6041,5166.0
2024-10-01 14:30:00,280.86,280.92,280.73,280.73,8225.0,276.5549,276.614,276.4269,276.4269,8225.0
2024-10-01 14:35:00,280.74,280.88,280.65,280.74,2718.0,276.4367,276.5746,276.3481,276.4367,2718.0
2024-10-01 14:40:00,280.84,281.18,280.82,280.92,7537.0,276.5352,276.87,276.5155,276.614,7537.0
2024-10-01 14:45:00,281.01,281.04,280.65,280.78,5118.0,276.7026,276.7321,276.3481,276.4761,5118.0
2024-10-01 14:50:00,280.74,280.9,280.69,280.83,5139.0,276.4367,276.5943,276.3875,276.5253,5139.0
2024-10-01 14:55:00,280.85,280.88,280.5,280.72,6016.0,276.545,276.5746,276.2004,276.417,6016.0
2024-10-01 15:00:00,280.73,280.73,280.31,280.31,5898.0,276.4269,276.4269,276.0133,276.0133,5898.0
2024-10-01 15:05:00,280.28,280.57,280.19,280.43,18915.0,275.9838,276.2693,275.8951,276.1315,18915.0
2024-10-01 15:10:00,280.39,280.44,280.24,280.36,3954.0,276.0921,276.1413,275.9444,276.0625,3954.0
2024-10-01 15:15:00,280.43,280.56,280.34,280.5,8158.0,276.1315,276.2595,276.0428,276.2004,8158.0
2024-10-01 15:20:00,280.55,280.92,280.51,280.82,6936.0,276.2496,276.614,276.2102,276.5155,6936.0
2024-10-01 15:25:00,280.83,280.87,280.63,280.75,7966.0,276.5253,276.5647,276.3284,276.4466,7966.0
2024-10-01 15:30:00,280.74,280.74,280.54,280.6,6602.0,276.4367,276.4367,276.2398,276.2989,6602.0
2024-10-01 15:35:00,280.57,280.61,280.34,280.5,6130.0,276.2693,276.3087,276.0428,276.2004,6130.0
2024-10-01 15:40:00,280.49,280.81,280.49,280.66,9164.0,276.1905,276.5056,276.1905,276.3579,9164.0
2024-10-01 15:45:00,280.63,280.7,280.46,280.47,14763.0,276.3284,276.3973,276.161,276.1709,14763.0
2024-10-01 15:50:00,280.53,280.6,279.76,280.07,41006.0,276.2299,276.2989,275.4717,275.777,41006.0
2024-10-01 15:55:00,280.07,280.18,279.79,280.15,66534.0,275.777,275.8853,275.5013,275.8558,66534.0
2024-10-02 09:30:00,279.65,280.86,279.32,279.64,25878.0,275.3634,276.5549,275.0385,275.3536,25878.0
2024-10-02 09:35:00,280.04,280.73,278.95,278.95,4985.0,275.7474,276.4269,274.6742,274.6742,4985.0
2024-10-02 09:40:00,278.95,280.1,278.68,280.1,5052.0,274.6742,275.8065,274.4083,275.8065,5052.0
2024-10-02 09:45:00,280.35,281.53,280.35,281.53,13954.0,276.0527,277.2146,276.0527,277.2146,13954.0
2024-10-02 09:50:00,281.51,282.02,281.37,281.64,6729.0,277.1949,277.6971,277.0571,277.3229,6729.0
2024-10-02 09:55:00,281.47,281.58,281.07,281.08,3274.0,277.1555,277.2638,276.7617,276.7715,3274.0
2024-10-02 10:00:00,281.06,281.35,280.78,281.35,5048.0,276.7518,277.0374,276.4761,277.0374,5048.0
2024-10-02 10:05:00,281.23,281.31,280.6,280.67,3135.0,276.9192,276.998,276.2989,276.3678,3135.0
2024-10-02 10:10:00,280.56,280.69,280.04,280.63,7973.0,276.2595,276.3875,275.7474,276.3284,7973.0
2024-10-02 10:15:00,280.5,280.5,279.6,279.91,5187.0,276.2004,276.2004,275.3142,275.6194,5187.0
2024-10-02 10:20:00,279.96,279.96,279.48,279.86,6854.0,275.6687,275.6687,275.196,275.5702,6854.0
2024-10-02 10:25:00,279.85,280.39,279.85,280.39,2572.0,275.5604,276.0921,275.5604,276.0921,2572.0
2024-10-02 10:30:00,280.46,280.8,280.42,280.65,5944.0,276.161,276.4958,276.1216,276.3481,5944.0
2024-10-02 10:35:00,280.64,281.0,280.52,281.0,4159.0,276.3382,276.6927,276.2201,276.6927,4159.0
2024-10-02 10:40:00,281.0,281.39,280.99,281.39,2978.0,276.6927,277.0767,276.6829,277.0767,2978.0
2024-10-02 10:45:00,281.43,281.43,280.78,281.29,4232.0,277.1161,277.1161,276.4761,276.9783,4232.0
2024-10-02 10:50:00,281.31,281.43,281.15,281.23,1840.0,276.998,277.1161,276.8404,276.9192,1840.0
2024-10-02 10:55:00,281.5,281.81,281.5,281.66,2523.0,277.1851,277.4903,277.1851,277.3426,2523.0
2024-10-02 11:00:00,281.67,281.67,281.34,281.47,3215.0,277.3525,277.3525,277.0275,277.1555,3215.0
2024-10-02 11:05:00,281.41,281.62,281.41,281.62,2733.0,277.0964,277.3032,277.0964,277.3032,2733.0
2024-10-02 11:10:00,281.65,281.84,281.6,281.64,3833.0,277.3328,277.5199,277.2835,277.3229,3833.0
2024-10-02 11:15:00,281.74,281.87,281.65,281.72,4576.0,277.4214,277.5494,277.3328,277.4017,4576.0
2024-10-02 11:20:00,281.75,281.92,281.43,281.53,3942.0,277.4312,277.5986,277.1161,277.2146,3942.0
2024-10-02 11:25:00,281.47,281.83,281.34,281.79,2531.0,277.1555,277.51,277.0275,277.4706,2531.0
2024-10-02 11:30:00,281.79,281.87,281.26,281.55,4676.0,277.4706,277.5494,276.9487,277.2343,4676.0
2024-10-02 11:35:00,281.63,281.66,281.39,281.58,1767.0,277.3131,277.3426,277.0767,277.2638,1767.0
2024-10-02 11:40:00,281.5,281.71,281.47,281.57,3129.0,277.1851,277.3918,277.1555,277.254,3129.0
2024-10-02 11:45:00,281.73,281.73,281.39,281.57,2205.0,277.4115,277.4115,277.0767,277.254,2205.0
2024-10-02 11:50:00,281.57,281.68,281.51,281.51,1506.0,277.254,277.3623,277.1949,277.1949,1506.0
2024-10-02 11:55:00,281.51,281.59,281.33,281.33,3400.0,277.1949,277.2737,277.0177,277.0177,3400.0
2024-10-02 12:00:00,281.35,281.51,281.23,281.51,6756.0,277.0374,277.1949,276.9192,277.1949,6756.0
2024-10-02 12:05:00,281.52,281.64,281.47,281.53,2079.0,277.2048,277.3229,277.1555,277.2146,2079.0
2024-10-02 12:10:00,281.53,281.61,281.37,281.41,5882.0,277.2146,277.2934,277.0571,277.0964,5882.0
2024-10-02 12:15:00,281.37,281.37,280.8,280.92,3041.0,277.0571,277.0571,276.4958,276.614,3041.0
2024-10-02 12:20:00,280.92,281.0,280.8,281.0,2747.0,276.614,276.6927,276.4958,276.6927,2747.0
2024-10-02 12:25:00,281.14,281.33,281.14,281.3,3415.0,276.8306,277.0177,276.8306,276.9881,3415.0
2024-10-02 12:30:00,281.3,281.3,281.04,281.13,2305.0,276.9881,276.9881,276.7321,276.8207,2305.0
2024-10-02 12:35:00,281.1,281.14,280.97,281.14,3318.0,276.7912,276.8306,276.6632,276.8306,3318.0
2024-10-02 12:40:00,281.14,281.26,281.1,281.2,3374.0,276.8306,276.9487,276.7912,276.8897,3374.0
2024-10-02 12:45:00,281.2,281.37,281.15,281.31,2112.0,276.8897,277.0571,276.8404,276.998,2112.0
2024-10-02 12:50:00,281.32,281.4,281.28,281.36,3374.0,277.0078,277.0866,276.9684,277.0472,3374.0
2024-10-02 12:55:00,281.31,281.4,281.13,281.21,8767.0,276.998,277.0866,276.8207,276.8995,8767.0
2024-10-02 13:00:00,281.35,281.4,281.28,281.37,1118.0,277.0374,277.0866,276.9684,277.0571,1118.0
2024-10-02 13:05:00,281.36,281.44,281.31,281.44,825.0,277.0472,277.126,276.998,277.126,825.0
2024-10-02 13:10:00,281.45,281.62,281.43,281.54,3232.0,277.1358,277.3032,277.1161,277.2245,3232.0
2024-10-02 13:15:00,281.61,281.68,281.6,281.61,804.0,277.2934,277.3623,277.2835,277.2934,804.0
2024-10-02 13:20:00,281.58,281.62,281.52,281.57,800.0,277.2638,277.3032,277.2048,277.254,800.0
2024-10-02 13:25:00,281.53,281.78,281.53,281.75,2603.0,277.2146,277.4608,277.2146,277.4312,2603.0
2024-10-02 13:30:00,281.63,281.79,281.62,281.79,1568.0,277.3131,277.4706,277.3032,277.4706,1568.0
2024-10-02 13:35:00,281.84,281.93,281.83,281.88,2247.0,277.5199,277.6085,277.51,277.5592,2247.0
2024-10-02 13:40:00,282.0,282.04,281.82,281.99,4040.0,277.6774,277.7168,277.5002,277.6676,4040.0
2024-10-02 13:45:00,281.99,282.18,281.98,281.98,2207.0,277.6676,277.8546,277.6577,277.6577,2207.0
2024-10-02 13:50:00,282.11,282.28,282.09,282.15,2369.0,277.7857,277.9531,277.766,277.8251,2369.0
2024-10-02 13:55:00,282.2,282.34,282.14,282.29,2988.0,277.8743,278.0122,277.8153,277.963,2988.0
2024-10-02 14:00:00,282.29,282.42,282.2,282.3,9704.0,277.963,278.091,277.8743,277.9728,9704.0
2024-10-02 14:05:00,282.29,282.63,282.18,282.6,3751.0,277.963,278.2977,277.8546,278.2682,3751.0
2024-10-02 14:10:00,282.64,282.66,282.55,282.64,1549.0,278.3076,278.3273,278.219,278.3076,1549.0
2024-10-02 14:15:00,282.64,282.78,282.58,282.6,2201.0,278.3076,278.4454,278.2485,278.2682,2201.0
2024-10-02 14:20:00,282.52,282.62,282.1,282.27,3504.0,278.1894,278.2879,277.7759,277.9433,3504.0
2024-10-02 14:25:00,282.31,282.46,282.16,282.36,4986.0,277.9826,278.1303,277.8349,278.0319,4986.0
2024-10-02 14:30:00,282.42,282.74,282.36,282.73,3683.0,278.091,278.4061,278.0319,278.3962,3683.0
2024-10-02 14:35:00,282.75,282.75,282.61,282.69,1928.0,278.4159,278.4159,278.278,278.3568,1928.0
2024-10-02 14:40:00,282.75,282.99,282.75,282.91,4017.0,278.4159,278.6522,278.4159,278.5735,4017.0
2024-10-02 14:45:00,282.9,283.04,282.86,283.04,3210.0,278.5636,278.7015,278.5242,278.7015,3210.0
2024-10-02 14:50:00,283.06,283.14,282.88,282.88,2906.0,278.7212,278.7999,278.5439,278.5439,2906.0
2024-10-02 14:55:00,282.92,283.02,282.88,282.99,5026.0,278.5833,278.6818,278.5439,278.6522,5026.0
2024-10-02 15:00:00,283.0,283.26,282.96,283.2,4993.0,278.6621,278.9181,278.6227,278.859,4993.0
2024-10-02 15:05:00,283.24,283.32,283.13,283.23,4153.0,278.8984,278.9772,278.7901,278.8885,4153.0
2024-10-02 15:10:00,283.19,283.37,283.13,283.17,4716.0,278.8492,279.0264,278.7901,278.8295,4716.0
2024-10-02 15:15:00,283.12,283.18,282.91,283.18,7177.0,278.7802,278.8393,278.5735,278.8393,7177.0
2024-10-02 15:20:00,283.15,283.18,282.85,282.95,8017.0,278.8098,278.8393,278.5144,278.6128,8017.0
2024-10-02 15:25:00,282.94,283.28,282.94,283.28,8246.0,278.603,278.9378,278.603,278.9378,8246.0
2024-10-02 15:30:00,283.2,283.21,282.72,282.81,9280.0,278.859,278.8689,278.3864,278.475,9280.0
2024-10-02 15:35:00,282.94,283.19,282.86,283.06,6825.0,278.603,278.8492,278.5242,278.7212,6825.0
2024-10-02 15:40:00,283.08,283.08,282.72,282.72,8073.0,278.7408,278.7408,278.3864,278.3864,8073.0
2024-10-02 15:45:00,282.76,283.26,282.76,283.14,15895.0,278.4257,278.9181,278.4257,278.7999,15895.0
2024-10-02 15:50:00,283.16,283.43,282.99,283.31,31305.0,278.8196,279.0855,278.6522,278.9673,31305.0
2024-10-02 15:55:00,283.39,283.76,283.25,283.59,90175.0,279.0461,279.4104,278.9082,279.243,90175.0
2024-10-03 09:30:00,282.79,284.02,282.53,283.01,23707.0,278.4553,279.6664,278.1993,278.6719,23707.0
2024-10-03 09:35:00,282.99,283.0,282.15,282.16,1731.0,278.6522,278.6621,277.8251,277.8349,1731.0
2024-10-03 09:40:00,282.2,282.75,282.11,282.66,7661.0,277.8743,278.4159,277.7857,278.3273,7661.0
2024-10-03 09:45:00,282.67,283.45,282.36,283.45,9173.0,278.3371,279.1052,278.0319,279.1052,9173.0
2024-10-03 09:50:00,283.53,283.8,283.12,283.39,9797.0,279.1839,279.4498,278.7802,279.0461,9797.0
2024-10-03 09:55:00,283.46,284.13,283.37,284.1,2898.0,279.115,279.7747,279.0264,279.7452,2898.0
2024-10-03 10:00:00,284.11,284.22,283.62,284.19,10182.0,279.7551,279.8634,279.2726,279.8338,10182.0
2024-10-03 10:05:00,284.21,284.55,283.99,284.46,9051.0,279.8535,280.1883,279.6369,280.0997,9051.0
2024-10-03 10:10:00,284.63,284.96,283.61,284.14,9631.0,280.2671,280.592,279.2627,279.7846,9631.0
2024-10-03 10:15:00,284.12,284.77,283.91,284.57,4631.0,279.7649,280.4049,279.5581,280.208,4631.0
2024-10-03 10:20:00,284.58,284.75,283.66,284.0,5562.0,280.2179,280.3852,279.312,279.6467,5562.0
2024-10-03 10:25:00,284.06,284.39,284.06,284.3,11692.0,279.7058,280.0308,279.7058,279.9421,11692.0
2024-10-03 10:30:00,284.19,284.78,283.77,284.67,8894.0,279.8338,280.4148,279.4203,280.3065,8894.0
2024-10-03 10:35:00,284.66,284.99,284.65,284.99,6650.0,280.2966,280.6216,280.2868,280.6216,6650.0
2024-10-03 10:40:00,284.99,285.16,284.31,284.45,21523.0,280.6216,280.789,279.952,280.0898,21523.0
2024-10-03 10:45:00,284.44,285.23,284.43,284.87,5406.0,280.08,280.8579,280.0702,280.5034,5406.0
2024-10-03 10:50:00,284.95,285.56,284.95,285.34,16010.0,280.5822,281.1828,280.5822,280.9662,16010.0
2024-10-03 10:55:00,285.32,285.34,284.66,284.74,14561.0,280.9465,280.9662,280.2966,280.3754,14561.0
2024-10-03 11:00:00,284.74,284.78,284.49,284.78,5997.0,280.3754,280.4148,280.1292,280.4148,5997.0
2024-10-03 11:05:00,284.68,285.28,284.67,284.81,5360.0,280.3163,280.9071,280.3065,280.4443,5360.0
2024-10-03 11:10:00,284.81,284.87,284.46,284.61,5795.0,280.4443,280.5034,280.0997,280.2474,5795.0
2024-10-03 11:15:00,284.6,284.72,284.5,284.66,3603.0,280.2375,280.3557,280.1391,280.2966,3603.0
2024-10-03 11:20:00,284.7,284.93,284.36,284.67,9039.0,280.336,280.5625,280.0012,280.3065,9039.0
2024-10-03 11:25:00,284.6,284.6,284.38,284.51,7610.0,280.2375,280.2375,280.0209,280.1489,7610.0
2024-10-03 11:30:00,284.55,284.97,284.53,284.94,4537.0,280.1883,280.6019,280.1686,280.5723,4537.0
2024-10-03 11:35:00,284.73,285.08,284.73,284.95,9383.0,280.3656,280.7102,280.3656,280.5822,9383.0
2024-10-03 11:40:00,285.01,285.45,284.95,285.36,9192.0,280.6413,281.0745,280.5822,280.9859,9192.0
2024-10-03 11:45:00,285.36,285.54,285.29,285.29,5601.0,280.9859,281.1631,280.917,280.917,5601.0
2024-10-03 11:50:00,285.29,285.55,285.17,285.37,7297.0,280.917,281.173,280.7988,280.9957,7297.0
2024-10-03 11:55:00,285.37,285.46,285.21,285.33,9102.0,280.9957,281.0844,280.8382,280.9564,9102.0
2024-10-03 12:00:00,285.45,285.48,285.23,285.24,3605.0,281.0745,281.1041,280.8579,280.8677,3605.0
2024-10-03 12:05:00,285.24,285.49,285.23,285.43,4677.0,280.8677,281.1139,280.8579,281.0548,4677.0
2024-10-03 12:10:00,285.29,285.35,285.24,285.28,1224.0,280.917,280.976,280.8677,280.9071,1224.0
2024-10-03 12:15:00,285.24,285.31,285.11,285.31,4000.0,280.8677,280.9367,280.7397,280.9367,4000.0
2024-10-03 12:20:00,285.38,285.67,285.38,285.67,1300.0,281.0056,281.2911,281.0056,281.2911,1300.0
2024-10-03 12:25:00,285.51,285.54,285.14,285.2,3000.0,281.1336,281.1631,280.7693,280.8283,3000.0
2024-10-03 12:30:00,285.13,285.21,285.02,285.14,1935.0,280.7594,280.8382,280.6511,280.7693,1935.0
2024-10-03 12:35:00,285.04,285.11,284.94,284.94,1446.0,280.6708,280.7397,280.5723,280.5723,1446.0
2024-10-03 12:40:00,284.8,284.93,284.68,284.93,3871.0,280.4345,280.5625,280.3163,280.5625,3871.0
2024-10-03 12:45:00,284.7,284.74,284.37,284.59,1675.0,280.336,280.3754,280.0111,280.2277,1675.0
2024-10-03 12:50:00,284.32,284.51,284.27,284.45,3704.0,279.9618,280.1489,279.9126,280.0898,3704.0
2024-10-03 12:55:00,284.47,284.72,284.42,284.54,3084.0,280.1095,280.3557,280.0603,280.1785,3084.0
2024-10-03 13:00:00,284.42,284.46,284.11,284.24,2705.0,280.0603,280.0997,279.7551,279.8831,2705.0
2024-10-03 13:05:00,284.22,284.24,283.82,283.87,2621.0,279.8634,279.8831,279.4695,279.5187,2621.0
2024-10-03 13:10:00,283.85,283.93,283.63,283.7,2477.0,279.499,279.5778,279.2824,279.3513,2477.0
2024-10-03 13:15:00,283.66,283.76,283.38,283.4,2376.0,279.312,279.4104,279.0362,279.0559,2376.0
2024-10-03 13:20:00,283.43,284.07,283.36,283.93,4827.0,279.0855,279.7157,279.0166,279.5778,4827.0
2024-10-03 13:25:00,283.88,284.1,283.77,283.77,1700.0,279.5286,279.7452,279.4203,279.4203,1700.0
2024-10-03 13:30:00,283.78,284.13,283.77,284.07,2862.0,279.4301,279.7747,279.4203,279.7157,2862.0
2024-10-03 13:35:00,284.03,284.1,283.7,283.76,3459.0,279.6763,279.7452,279.3513,279.4104,3459.0
2024-10-03 13:40:00,283.69,283.76,283.42,283.75,3544.0,279.3415,279.4104,279.0756,279.4006,3544.0
2024-10-03 13:45:00,283.87,283.87,283.6,283.67,1950.0,279.5187,279.5187,279.2529,279.3218,1950.0
2024-10-03 13:50:00,283.6,283.69,283.52,283.64,3941.0,279.2529,279.3415,279.1741,279.2923,3941.0
2024-10-03 13:55:00,283.68,283.97,283.68,283.94,2551.0,279.3316,279.6172,279.3316,279.5877,2551.0
2024-10-03 14:00:00,283.99,284.18,283.98,284.05,7826.0,279.6369,279.824,279.627,279.696,7826.0
2024-10-03 14:05:00,284.16,284.27,284.1,284.1,2294.0,279.8043,279.9126,279.7452,279.7452,2294.0
2024-10-03 14:10:00,284.1,284.26,284.1,284.18,2800.0,279.7452,279.9028,279.7452,279.824,2800.0
2024-10-03 14:15:00,284.28,284.28,284.18,284.24,733.0,279.9225,279.9225,279.824,279.8831,733.0
2024-10-03 14:20:00,284.15,284.21,283.82,283.9,4109.0,279.7944,279.8535,279.4695,279.5483,4109.0
2024-10-03 14:25:00,283.82,283.91,283.7,283.79,2350.0,279.4695,279.5581,279.3513,279.44,2350.0
2024-10-03 14:30:00,283.81,283.81,283.64,283.77,2605.0,279.4597,279.4597,279.2923,279.4203,2605.0
2024-10-03 14:35:00,283.81,284.13,283.78,284.13,6528.0,279.4597,279.7747,279.4301,279.7747,6528.0
2024-10-03 14:40:00,284.23,284.62,284.16,284.62,3539.0,279.8732,280.2572,279.8043,280.2572,3539.0
2024-10-03 14:45:00,284.6,284.6,284.22,284.22,3600.0,280.2375,280.2375,279.8634,279.8634,3600.0
2024-10-03 14:50:00,284.25,284.4,284.13,284.13,4982.0,279.8929,280.0406,279.7747,279.7747,4982.0
2024-10-03 14:55:00,284.22,284.39,284.16,284.23,2401.0,279.8634,280.0308,279.8043,279.8732,2401.0
2024-10-03 15:00:00,284.19,284.23,284.05,284.19,3200.0,279.8338,279.8732,279.696,279.8338,3200.0
2024-10-03 15:05:00,284.15,284.19,284.03,284.19,3732.0,279.7944,279.8338,279.6763,279.8338,3732.0
2024-10-03 15:10:00,284.16,284.4,284.09,284.39,9309.0,279.8043,280.0406,279.7354,280.0308,9309.0
2024-10-03 15:15:00,284.37,284.57,284.27,284.43,13996.0,280.0111,280.208,279.9126,280.0702,13996.0
2024-10-03 15:20:00,284.38,284.39,284.16,284.16,11979.0,280.0209,280.0308,279.8043,279.8043,11979.0
2024-10-03 15:25:00,284.19,284.29,283.88,284.05,16236.0,279.8338,279.9323,279.5286,279.696,16236.0
2024-10-03 15:30:00,284.05,284.33,284.03,284.17,9799.0,279.696,279.9717,279.6763,279.8141,9799.0
2024-10-03 15:35:00,284.17,284.54,284.15,284.32,14007.0,279.8141,280.1785,279.7944,279.9618,14007.0
2024-10-03 15:40:00,284.36,284.36,283.94,283.94,13803.0,280.0012,280.0012,279.5877,279.5877,13803.0
2024-10-03 15:45:00,283.94,284.56,283.94,284.31,17841.0,279.5877,280.1982,279.5877,279.952,17841.0
2024-10-03 15:50:00,284.31,284.38,283.83,284.31,35158.0,279.952,280.0209,279.4793,279.952,35158.0
2024-10-03 15:55:00,284.39,284.8,284.23,284.74,89874.0,280.0308,280.4345,279.8732,280.3754,89874.0
2024-10-04 09:30:00,285.35,286.3,284.61,285.82,19388.0,280.976,281.9115,280.2474,281.4388,19388.0
2024-10-04 09:35:00,285.59,285.9,284.87,285.28,4208.0,281.2124,281.5176,280.5034,280.9071,4208.0
2024-10-04 09:40:00,285.59,285.59,284.69,284.69,4347.0,281.2124,281.2124,280.3262,280.3262,4347.0
2024-10-04 09:45:00,284.73,284.85,284.27,284.33,4924.0,280.3656,280.4837,279.9126,279.9717,4924.0
2024-10-04 09:50:00,284.27,284.78,284.27,284.51,13654.0,279.9126,280.4148,279.9126,280.1489,13654.0
2024-10-04 09:55:00,284.63,284.63,283.6,283.92,5884.0,280.2671,280.2671,279.2529,279.568,5884.0
2024-10-04 10:00:00,283.89,284.78,283.89,284.78,5495.0,279.5384,280.4148,279.5384,280.4148,5495.0
2024-10-04 10:05:00,284.78,285.52,284.77,284.96,6753.0,280.4148,281.1434,280.4049,280.592,6753.0
2024-10-04 10:10:00,284.95,285.07,284.73,285.05,4743.0,280.5822,280.7003,280.3656,280.6806,4743.0
2024-10-04 10:15:00,284.77,285.15,284.59,284.94,3935.0,280.4049,280.7791,280.2277,280.5723,3935.0
2024-10-04 10:20:00,284.97,285.03,284.1,284.11,6238.0,280.6019,280.661,279.7452,279.7551,6238.0
2024-10-04 10:25:00,284.23,284.3,283.9,284.13,4867.0,279.8732,279.9421,279.5483,279.7747,4867.0
2024-10-04 10:30:00,284.13,284.48,283.68,283.83,4954.0,279.7747,280.1194,279.3316,279.4793,4954.0
2024-10-04 10:35:00,283.84,283.84,283.23,283.44,2937.0,279.4892,279.4892,278.8885,279.0953,2937.0
2024-10-04 10:40:00,283.36,283.71,283.1,283.71,3119.0,279.0166,279.3612,278.7605,279.3612,3119.0
2024-10-04 10:45:00,283.48,283.62,283.22,283.57,2398.0,279.1347,279.2726,278.8787,279.2233,2398.0
2024-10-04 10:50:00,283.61,283.79,283.51,283.51,3072.0,279.2627,279.44,279.1643,279.1643,3072.0
2024-10-04 10:55:00,283.66,283.78,283.53,283.73,2188.0,279.312,279.4301,279.1839,279.3809,2188.0
2024-10-04 11:00:00,283.69,283.77,283.62,283.7,815.0,279.3415,279.4203,279.2726,279.3513,815.0
2024-10-04 11:05:00,283.59,283.99,283.58,283.82,3619.0,279.243,279.6369,279.2332,279.4695,3619.0
2024-10-04 11:10:00,283.78,283.85,283.21,283.21,4071.0,279.4301,279.499,278.8689,278.8689,4071.0
2024-10-04 11:15:00,283.14,283.41,283.12,283.41,2290.0,278.7999,279.0658,278.7802,279.0658,2290.0
2024-10-04 11:20:00,283.04,283.04,282.81,282.86,2400.0,278.7015,278.7015,278.475,278.5242,2400.0
2024-10-04 11:25:00,282.67,283.11,282.66,283.03,3205.0,278.3371,278.7704,278.3273,278.6916,3205.0
2024-10-04 11:30:00,283.09,283.4,282.94,283.4,2578.0,278.7507,279.0559,278.603,279.0559,2578.0
2024-10-04 11:35:00,283.51,283.51,283.26,283.47,1421.0,279.1643,279.1643,278.9181,279.1249,1421.0
2024-10-04 11:40:00,283.49,283.8,283.48,283.78,4226.0,279.1446,279.4498,279.1347,279.4301,4226.0
2024-10-04 11:45:00,283.5,283.69,283.49,283.64,2560.0,279.1544,279.3415,279.1446,279.2923,2560.0
2024-10-04 11:50:00,283.59,283.68,283.14,283.6,13734.0,279.243,279.3316,278.7999,279.2529,13734.0
2024-10-04 11:55:00,283.7,284.07,283.6,284.07,3019.0,279.3513,279.7157,279.2529,279.7157,3019.0
2024-10-04 12:00:00,284.13,284.4,284.01,284.2,3493.0,279.7747,280.0406,279.6566,279.8437,3493.0
2024-10-04 12:05:00,284.28,284.35,283.92,283.92,6154.0,279.9225,279.9914,279.568,279.568,6154.0
2024-10-04 12:10:00,283.87,284.1,283.75,283.75,1277.0,279.5187,279.7452,279.4006,279.4006,1277.0
2024-10-04 12:15:00,283.88,283.91,283.7,283.76,1033.0,279.5286,279.5581,279.3513,279.4104,1033.0
2024-10-04 12:20:00,283.78,283.91,283.56,283.56,2656.0,279.4301,279.5581,279.2135,279.2135,2656.0
2024-10-04 12:25:00,283.64,283.73,283.56,283.56,700.0,279.2923,279.3809,279.2135,279.2135,700.0
2024-10-04 12:30:00,283.67,284.0,283.54,283.96,3478.0,279.3218,279.6467,279.1938,279.6074,3478.0
2024-10-04 12:35:00,283.92,284.61,283.8,284.47,3169.0,279.568,280.2474,279.4498,280.1095,3169.0
2024-10-04 12:40:00,284.4,284.86,284.29,284.8,1639.0,280.0406,280.4936,279.9323,280.4345,1639.0
2024-10-04 12:45:00,284.67,284.85,284.53,284.81,2739.0,280.3065,280.4837,280.1686,280.4443,2739.0
2024-10-04 12:50:00,284.47,284.59,284.34,284.34,1520.0,280.1095,280.2277,279.9815,279.9815,1520.0
2024-10-04 12:55:00,284.5,284.61,284.31,284.52,4294.0,280.1391,280.2474,279.952,280.1588,4294.0
2024-10-04 13:00:00,284.42,284.65,284.42,284.58,1625.0,280.0603,280.2868,280.0603,280.2179,1625.0
2024-10-04 13:05:00,284.63,284.63,284.33,284.33,3798.0,280.2671,280.2671,279.9717,279.9717,3798.0
2024-10-04 13:10:00,284.45,284.55,284.42,284.52,2678.0,280.0898,280.1883,280.0603,280.1588,2678.0
2024-10-04 13:15:00,284.43,284.58,284.33,284.42,7452.0,280.0702,280.2179,279.9717,280.0603,7452.0
2024-10-04 13:20:00,284.42,284.49,284.23,284.25,13072.0,280.0603,280.1292,279.8732,279.8929,13072.0
2024-10-04 13:25:00,284.25,284.38,284.14,284.15,3045.0,279.8929,280.0209,279.7846,279.7944,3045.0
2024-10-04 13:30:00,284.24,284.44,284.17,284.29,5180.0,279.8831,280.08,279.8141,279.9323,5180.0
2024-10-04 13:35:00,284.27,284.35,283.79,284.09,3325.0,279.9126,279.9914,279.44,279.7354,3325.0
2024-10-04 13:40:00,284.12,284.59,284.12,284.59,5424.0,279.7649,280.2277,279.7649,280.2277,5424.0
2024-10-04 13:45:00,284.54,284.54,284.16,284.17,2082.0,280.1785,280.1785,279.8043,279.8141,2082.0
2024-10-04 13:50:00,284.19,284.31,284.05,284.31,2845.0,279.8338,279.952,279.696,279.952,2845.0
2024-10-04 13:55:00,284.25,284.46,284.16,284.25,3850.0,279.8929,280.0997,279.8043,279.8929,3850.0
2024-10-04 14:00:00,284.3,284.43,284.19,284.3,1571.0,279.9421,280.0702,279.8338,279.9421,1571.0
2024-10-04 14:05:00,284.31,284.44,284.27,284.31,3740.0,279.952,280.08,279.9126,279.952,3740.0
2024-10-04 14:10:00,284.33,284.33,283.9,284.06,2602.0,279.9717,279.9717,279.5483,279.7058,2602.0
2024-10-04 14:15:00,283.9,284.08,283.83,284.08,3343.0,279.5483,279.7255,279.4793,279.7255,3343.0
2024-10-04 14:20:00,284.0,284.41,283.95,284.41,2188.0,279.6467,280.0505,279.5975,280.0505,2188.0
2024-10-04 14:25:00,284.41,284.48,284.31,284.39,1000.0,280.0505,280.1194,279.952,280.0308,1000.0
2024-10-04 14:30:00,284.4,284.43,284.26,284.43,4366.0,280.0406,280.0702,279.9028,280.0702,4366.0
2024-10-04 14:35:00,284.38,284.55,284.38,284.49,3610.0,280.0209,280.1883,280.0209,280.1292,3610.0
2024-10-04 14:40:00,284.58,284.66,284.4,284.46,3262.0,280.2179,280.2966,280.0406,280.0997,3262.0
2024-10-04 14:45:00,284.46,284.6,284.42,284.6,2029.0,280.0997,280.2375,280.0603,280.2375,2029.0
2024-10-04 14:50:00,284.57,284.77,284.49,284.61,3915.0,280.208,280.4049,280.1292,280.2474,3915.0
2024-10-04 14:55:00,284.61,284.71,284.56,284.63,1925.0,280.2474,280.3459,280.1982,280.2671,1925.0
2024-10-04 15:00:00,284.63,284.74,284.51,284.67,3153.0,280.2671,280.3754,280.1489,280.3065,3153.0
2024-10-04 15:05:00,284.67,284.79,284.65,284.72,14475.0,280.3065,280.4246,280.2868,280.3557,14475.0
2024-10-04 15:10:00,284.74,284.86,284.64,284.7,3450.0,280.3754,280.4936,280.2769,280.336,3450.0
2024-10-04 15:15:00,284.66,284.66,284.49,284.56,5165.0,280.2966,280.2966,280.1292,280.1982,5165.0
2024-10-04 15:20:00,284.62,284.92,284.56,284.91,5662.0,280.2572,280.5526,280.1982,280.5428,5662.0
2024-10-04 15:25:00,284.93,284.96,284.76,284.88,2445.0,280.5625,280.592,280.3951,280.5133,2445.0
2024-10-04 15:30:00,284.88,284.97,284.67,284.97,7857.0,280.5133,280.6019,280.3065,280.6019,7857.0
2024-10-04 15:35:00,284.87,284.87,284.74,284.85,3294.0,280.5034,280.5034,280.3754,280.4837,3294.0
2024-10-04 15:40:00,284.86,285.03,284.8,284.9,5107.0,280.4936,280.661,280.4345,280.5329,5107.0
2024-10-04 15:45:00,284.79,284.94,284.49,284.87,9192.0,280.4246,280.5723,280.1292,280.5034,9192.0
2024-10-04 15:50:00,284.94,285.18,284.76,285.01,27617.0,280.5723,280.8087,280.3951,280.6413,27617.0
2024-10-04 15:55:00,284.94,285.44,284.76,285.05,57181.0,280.5723,281.0647,280.3951,280.6806,57181.0
2024-10-07 09:30:00,283.56,283.9,283.2,283.56,20639.0,279.2135,279.5483,278.859,279.2135,20639.0
2024-10-07 09:35:00,283.58,284.1,283.4,283.4,2536.0,279.2332,279.7452,279.0559,279.0559,2536.0
2024-10-07 09:40:00,284.12,284.74,284.12,284.74,600.0,279.7649,280.3754,279.7649,280.3754,600.0
2024-10-07 09:45:00,284.26,284.26,283.79,283.79,1470.0,279.9028,279.9028,279.44,279.44,1470.0
2024-10-07 09:50:00,283.88,284.28,283.82,284.21,4533.0,279.5286,279.9225,279.4695,279.8535,4533.0
2024-10-07 09:55:00,284.26,284.68,284.25,284.26,2701.0,279.9028,280.3163,279.8929,279.9028,2701.0
2024-10-07 10:00:00,284.35,284.55,283.81,283.81,3352.0,279.9914,280.1883,279.4597,279.4597,3352.0
2024-10-07 10:05:00,283.87,284.0,283.67,283.86,1500.0,279.5187,279.6467,279.3218,279.5089,1500.0
2024-10-07 10:10:00,283.81,284.17,283.81,283.97,5997.0,279.4597,279.8141,279.4597,279.6172,5997.0
2024-10-07 10:15:00,284.03,284.54,284.02,284.35,1100.0,279.6763,280.1785,279.6664,279.9914,1100.0
2024-10-07 10:20:00,284.44,284.45,284.28,284.45,1600.0,280.08,280.0898,279.9225,280.0898,1600.0
2024-10-07 10:25:00,284.35,284.56,284.21,284.21,1940.0,279.9914,280.1982,279.8535,279.8535,1940.0
2024-10-07 10:30:00,284.25,284.5,284.24,284.5,2889.0,279.8929,280.1391,279.8831,280.1391,2889.0
2024-10-07 10:35:00,284.57,284.92,284.43,284.43,2654.0,280.208,280.5526,280.0702,280.0702,2654.0
2024-10-07 10:40:00,284.38,284.39,284.33,284.39,600.0,280.0209,280.0308,279.9717,280.0308,600.0
2024-10-07 10:45:00,284.4,284.55,284.14,284.14,1300.0,280.0406,280.1883,279.7846,279.7846,1300.0
2024-10-07 10:50:00,284.21,284.21,283.94,283.97,2864.0,279.8535,279.8535,279.5877,279.6172,2864.0
2024-10-07 10:55:00,283.95,284.07,283.81,283.81,4486.0,279.5975,279.7157,279.4597,279.4597,4486.0
2024-10-07 11:00:00,283.81,284.02,283.6,283.76,14609.0,279.4597,279.6664,279.2529,279.4104,14609.0
2024-10-07 11:05:00,283.76,283.86,283.48,283.65,11461.0,279.4104,279.5089,279.1347,279.3021,11461.0
2024-10-07 11:10:00,283.65,283.79,283.36,283.36,10906.0,279.3021,279.44,279.0166,279.0166,10906.0
2024-10-07 11:15:00,283.35,283.46,283.27,283.31,5463.0,279.0067,279.115,278.9279,278.9673,5463.0
2024-10-07 11:20:00,283.31,283.73,283.3,283.71,8288.0,278.9673,279.3809,278.9575,279.3612,8288.0
2024-10-07 11:25:00,283.76,283.76,283.13,283.13,1909.0,279.4104,279.4104,278.7901,278.7901,1909.0
2024-10-07 11:30:00,283.3,283.47,283.23,283.47,1886.0,278.9575,279.1249,278.8885,279.1249,1886.0
2024-10-07 11:35:00,283.54,283.85,283.51,283.84,1400.0,279.1938,279.499,279.1643,279.4892,1400.0
2024-10-07 11:40:00,283.81,283.86,283.64,283.65,2832.0,279.4597,279.5089,279.2923,279.3021,2832.0
2024-10-07 11:45:00,283.65,283.65,283.35,283.41,623.0,279.3021,279.3021,279.0067,279.0658,623.0
2024-10-07 11:50:00,283.45,283.45,282.96,282.96,1362.0,279.1052,279.1052,278.6227,278.6227,1362.0
2024-10-07 11:55:00,283.14,283.16,283.03,283.16,700.0,278.7999,278.8196,278.6916,278.8196,700.0
2024-10-07 12:00:00,283.02,283.23,283.02,283.23,1905.0,278.6818,278.8885,278.6818,278.8885,1905.0
2024-10-07 12:05:00,283.38,283.43,283.1,283.1,1361.0,279.0362,279.0855,278.7605,278.7605,1361.0
2024-10-07 12:10:00,282.94,283.14,282.91,283.14,600.0,278.603,278.7999,278.5735,278.7999,600.0
2024-10-07 12:15:00,283.02,283.02,283.01,283.01,500.0,278.6818,278.6818,278.6719,278.6719,500.0
2024-10-07 12:20:00,283.09,283.29,283.09,283.29,500.0,278.7507,278.9476,278.7507,278.9476,500.0
2024-10-07 12:25:00,283.31,283.41,283.31,283.4,700.0,278.9673,279.0658,278.9673,279.0559,700.0
2024-10-07 12:30:00,283.37,283.37,283.19,283.19,1126.0,279.0264,279.0264,278.8492,278.8492,1126.0
2024-10-07 12:35:00,283.23,283.23,283.15,283.16,556.0,278.8885,278.8885,278.8098,278.8196,556.0
2024-10-07 12:40:00,283.16,283.16,282.89,283.11,978.0,278.8196,278.8196,278.5538,278.7704,978.0
2024-10-07 12:45:00,283.12,283.19,283.12,283.19,400.0,278.7802,278.8492,278.7802,278.8492,400.0
2024-10-07 12:50:00,283.23,283.31,283.21,283.21,1000.0,278.8885,278.9673,278.8689,278.8689,1000.0
2024-10-07 12:55:00,283.21,283.21,283.03,283.03,1000.0,278.8689,278.8689,278.6916,278.6916,1000.0
2024-10-07 13:00:00,283.11,283.11,282.86,282.86,1642.0,278.7704,278.7704,278.5242,278.5242,1642.0
2024-10-07 13:05:00,282.64,282.64,282.44,282.48,437.0,278.3076,278.3076,278.1107,278.15,437.0
2024-10-07 13:10:00,282.55,282.76,282.55,282.75,3850.0,278.219,278.4257,278.219,278.4159,3850.0
2024-10-07 13:15:00,282.75,283.02,282.75,283.01,1969.0,278.4159,278.6818,278.4159,278.6719,1969.0
2024-10-07 13:20:00,282.91,283.12,282.91,282.91,2165.0,278.5735,278.7802,278.5735,278.5735,2165.0
2024-10-07 13:25:00,282.92,282.98,282.79,282.86,910.0,278.5833,278.6424,278.4553,278.5242,910.0
2024-10-07 13:30:00,282.75,282.87,282.7,282.73,600.0,278.4159,278.5341,278.3667,278.3962,600.0
2024-10-07 13:35:00,282.9,283.07,282.85,282.85,1886.0,278.5636,278.731,278.5144,278.5144,1886.0
2024-10-07 13:40:00,282.87,282.92,282.75,282.75,1200.0,278.5341,278.5833,278.4159,278.4159,1200.0
2024-10-07 13:45:00,282.87,282.92,282.77,282.77,1267.0,278.5341,278.5833,278.4356,278.4356,1267.0
2024-10-07 13:50:00,282.73,282.73,282.57,282.72,900.0,278.3962,278.3962,278.2387,278.3864,900.0
2024-10-07 13:55:00,282.67,282.67,282.57,282.62,1790.0,278.3371,278.3371,278.2387,278.2879,1790.0
2024-10-07 14:00:00,282.6,282.61,282.44,282.45,1305.0,278.2682,278.278,278.1107,278.1205,1305.0
2024-10-07 14:05:00,282.49,282.56,282.28,282.31,9554.0,278.1599,278.2288,277.9531,277.9826,9554.0
2024-10-07 14:10:00,282.33,282.47,282.29,282.4,13482.0,278.0023,278.1402,277.963,278.0713,13482.0
2024-10-07 14:15:00,282.4,282.56,282.28,282.28,6476.0,278.0713,278.2288,277.9531,277.9531,6476.0
2024-10-07 14:20:00,282.3,282.38,282.16,282.16,1299.0,277.9728,278.0516,277.8349,277.8349,1299.0
2024-10-07 14:25:00,282.22,282.35,282.22,282.29,1700.0,277.894,278.022,277.894,277.963,1700.0
2024-10-07 14:30:00,282.25,282.27,281.7,281.96,4655.0,277.9236,277.9433,277.382,277.638,4655.0
2024-10-07 14:35:00,282.0,282.02,281.9,281.94,1877.0,277.6774,277.6971,277.5789,277.6183,1877.0
2024-10-07 14:40:00,281.98,281.98,281.75,281.75,1145.0,277.6577,277.6577,277.4312,277.4312,1145.0
2024-10-07 14:45:00,281.64,281.64,281.27,281.4,1900.0,277.3229,277.3229,276.9586,277.0866,1900.0
2024-10-07 14:50:00,281.54,281.62,281.47,281.47,1277.0,277.2245,277.3032,277.1555,277.1555,1277.0
2024-10-07 14:55:00,281.57,281.74,281.48,281.5,1705.0,277.254,277.4214,277.1654,277.1851,1705.0
2024-10-07 15:00:00,281.64,281.64,281.36,281.52,3479.0,277.3229,277.3229,277.0472,277.2048,3479.0
2024-10-07 15:05:00,281.54,281.64,281.38,281.41,2291.0,277.2245,277.3229,277.0669,277.0964,2291.0
2024-10-07 15:10:00,281.53,281.77,281.48,281.77,5372.0,277.2146,277.4509,277.1654,277.4509,5372.0
2024-10-07 15:15:00,281.89,281.97,281.82,281.97,2887.0,277.5691,277.6479,277.5002,277.6479,2887.0
2024-10-07 15:20:00,281.9,281.97,281.64,281.64,4080.0,277.5789,277.6479,277.3229,277.3229,4080.0
2024-10-07 15:25:00,281.67,281.82,281.61,281.82,4498.0,277.3525,277.5002,277.2934,277.5002,4498.0
2024-10-07 15:30:00,281.84,281.88,281.47,281.47,4501.0,277.5199,277.5592,277.1555,277.1555,4501.0
2024-10-07 15:35:00,281.39,281.58,281.34,281.58,4952.0,277.0767,277.2638,277.0275,277.2638,4952.0
2024-10-07 15:40:00,281.48,281.83,281.33,281.79,7440.0,277.1654,277.51,277.0177,277.4706,7440.0
2024-10-07 15:45:00,281.76,281.85,281.38,281.71,9562.0,277.4411,277.5297,277.0669,277.3918,9562.0
2024-10-07 15:50:00,281.58,282.04,281.58,281.8,18860.0,277.2638,277.7168,277.2638,277.4805,18860.0
2024-10-07 15:55:00,281.97,282.25,281.82,282.22,48188.0,277.6479,277.9236,277.5002,277.894,48188.0
2024-10-08 09:30:00,283.41,283.9,282.96,282.99,27992.0,279.0658,279.5483,278.6227,278.6522,27992.0
2024-10-08 09:35:00,283.04,283.04,282.12,282.36,3220.0,278.7015,278.7015,277.7956,278.0319,3220.0
2024-10-08 09:40:00,282.37,282.94,282.31,282.91,3299.0,278.0417,278.603,277.9826,278.5735,3299.0
2024-10-08 09:45:00,283.01,283.19,282.37,282.58,9811.0,278.6719,278.8492,278.0417,278.2485,9811.0
2024-10-08 09:50:00,282.51,283.1,282.4,282.97,12863.0,278.1796,278.7605,278.0713,278.6325,12863.0
2024-10-08 09:55:00,282.99,283.13,282.66,282.7,3784.0,278.6522,278.7901,278.3273,278.3667,3784.0
2024-10-08 10:00:00,282.69,282.92,282.53,282.8,10943.0,278.3568,278.5833,278.1993,278.4651,10943.0
2024-10-08 10:05:00,282.82,283.27,282.8,283.05,6952.0,278.4848,278.9279,278.4651,278.7113,6952.0
2024-10-08 10:10:00,282.95,282.95,282.59,282.62,2767.0,278.6128,278.6128,278.2584,278.2879,2767.0
2024-10-08 10:15:00,282.56,282.65,282.25,282.25,5186.0,278.2288,278.3174,277.9236,277.9236,5186.0
2024-10-08 10:20:00,282.38,282.96,282.34,282.96,4430.0,278.0516,278.6227,278.0122,278.6227,4430.0
2024-10-08 10:25:00,282.88,282.9,282.38,282.38,6984.0,278.5439,278.5636,278.0516,278.0516,6984.0
2024-10-08 10:30:00,282.44,282.61,282.26,282.38,1100.0,278.1107,278.278,277.9334,278.0516,1100.0
2024-10-08 10:35:00,282.24,282.4,281.99,282.22,4647.0,277.9137,278.0713,277.6676,277.894,4647.0
2024-10-08 10:40:00,282.11,282.99,282.03,282.46,14433.0,277.7857,278.6522,277.7069,278.1303,14433.0
2024-10-08 10:45:00,282.52,282.96,282.52,282.76,4139.0,278.1894,278.6227,278.1894,278.4257,4139.0
2024-10-08 10:50:00,282.87,282.92,282.58,282.65,1609.0,278.5341,278.5833,278.2485,278.3174,1609.0
2024-10-08 10:55:00,282.52,282.8,282.36,282.36,2472.0,278.1894,278.4651,278.0319,278.0319,2472.0
2024-10-08 11:00:00,282.23,282.52,282.23,282.52,3780.0,277.9039,278.1894,277.9039,278.1894,3780.0
2024-10-08 11:05:00,282.51,282.75,282.51,282.54,2480.0,278.1796,278.4159,278.1796,278.2091,2480.0
2024-10-08 11:10:00,282.59,282.69,282.45,282.46,1906.0,278.2584,278.3568,278.1205,278.1303,1906.0
2024-10-08 11:15:00,282.36,282.89,282.36,282.87,2218.0,278.0319,278.5538,278.0319,278.5341,2218.0
2024-10-08 11:20:00,282.87,282.87,282.63,282.69,1100.0,278.5341,278.5341,278.2977,278.3568,1100.0
2024-10-08 11:25:00,282.81,283.11,282.74,283.11,5428.0,278.475,278.7704,278.4061,278.7704,5428.0
2024-10-08 11:30:00,283.16,283.3,283.11,283.19,5443.0,278.8196,278.9575,278.7704,278.8492,5443.0
2024-10-08 11:35:00,283.19,283.42,283.19,283.34,1100.0,278.8492,279.0756,278.8492,278.9969,1100.0
2024-10-08 11:40:00,283.33,283.43,283.28,283.43,1105.0,278.987,279.0855,278.9378,279.0855,1105.0
2024-10-08 11:45:00,283.32,283.35,283.12,283.12,1568.0,278.9772,279.0067,278.7802,278.7802,1568.0
2024-10-08 11:50:00,283.07,283.32,283.07,283.18,776.0,278.731,278.9772,278.731,278.8393,776.0
2024-10-08 11:55:00,283.31,283.46,283.28,283.28,1400.0,278.9673,279.115,278.9378,278.9378,1400.0
2024-10-08 12:00:00,283.5,283.54,283.37,283.46,1746.0,279.1544,279.1938,279.0264,279.115,1746.0
2024-10-08 12:05:00,283.53,283.6,283.36,283.51,1270.0,279.1839,279.2529,279.0166,279.1643,1270.0
2024-10-08 12:10:00,283.51,283.82,283.51,283.67,2599.0,279.1643,279.4695,279.1643,279.3218,2599.0
2024-10-08 12:15:00,283.59,283.6,283.49,283.56,800.0,279.243,279.2529,279.1446,279.2135,800.0
2024-10-08 12:20:00,283.56,283.83,283.56,283.82,500.0,279.2135,279.4793,279.2135,279.4695,500.0
2024-10-08 12:25:00,283.84,283.95,283.83,283.9,1175.0,279.4892,279.5975,279.4793,279.5483,1175.0
2024-10-08 12:30:00,283.97,284.11,283.97,284.03,1597.0,279.6172,279.7551,279.6172,279.6763,1597.0
2024-10-08 12:35:00,283.9,284.37,283.9,284.37,4862.0,279.5483,280.0111,279.5483,280.0111,4862.0
2024-10-08 12:40:00,284.42,284.48,284.32,284.32,2326.0,280.0603,280.1194,279.9618,279.9618,2326.0
2024-10-08 12:45:00,284.33,284.57,284.33,284.57,2200.0,279.9717,280.208,279.9717,280.208,2200.0
2024-10-08 12:50:00,284.6,284.6,284.43,284.6,913.0,280.2375,280.2375,280.0702,280.2375,913.0
2024-10-08 12:55:00,284.58,284.71,284.58,284.71,500.0,280.2179,280.3459,280.2179,280.3459,500.0
2024-10-08 13:00:00,284.7,284.7,284.49,284.49,1100.0,280.336,280.336,280.1292,280.1292,1100.0
2024-10-08 13:05:00,284.57,284.58,284.16,284.16,6604.0,280.208,280.2179,279.8043,279.8043,6604.0
2024-10-08 13:10:00,284.21,284.27,284.16,284.2,874.0,279.8535,279.9126,279.8043,279.8437,874.0
2024-10-08 13:15:00,284.25,284.26,284.07,284.17,1300.0,279.8929,279.9028,279.7157,279.8141,1300.0
2024-10-08 13:20:00,284.18,284.35,284.17,284.31,3481.0,279.824,279.9914,279.8141,279.952,3481.0
2024-10-08 13:25:00,284.31,284.35,284.24,284.24,1373.0,279.952,279.9914,279.8831,279.8831,1373.0
2024-10-08 13:30:00,284.21,284.29,284.11,284.18,2101.0,279.8535,279.9323,279.7551,279.824,2101.0
2024-10-08 13:35:00,284.18,284.25,284.09,284.11,3756.0,279.824,279.8929,279.7354,279.7551,3756.0
2024-10-08 13:40:00,284.12,284.39,284.11,284.33,2091.0,279.7649,280.0308,279.7551,279.9717,2091.0
2024-10-08 13:45:00,284.32,284.32,284.22,284.27,939.0,279.9618,279.9618,279.8634,279.9126,939.0
2024-10-08 13:50:00,284.25,284.35,284.24,284.35,2127.0,279.8929,279.9914,279.8831,279.9914,2127.0
2024-10-08 13:55:00,284.3,284.57,284.3,284.55,1504.0,279.9421,280.208,279.9421,280.1883,1504.0
2024-10-08 14:00:00,284.65,284.9,284.65,284.9,1907.0,280.2868,280.5329,280.2868,280.5329,1907.0
2024-10-08 14:05:00,284.88,284.99,284.76,284.76,2280.0,280.5133,280.6216,280.3951,280.3951,2280.0
2024-10-08 14:10:00,284.67,284.76,284.64,284.76,2023.0,280.3065,280.3951,280.2769,280.3951,2023.0
2024-10-08 14:15:00,284.79,284.8,284.71,284.74,1524.0,280.4246,280.4345,280.3459,280.3754,1524.0
2024-10-08 14:20:00,284.8,284.84,284.58,284.58,3576.0,280.4345,280.4739,280.2179,280.2179,3576.0
2024-10-08 14:25:00,284.65,284.72,284.59,284.59,1200.0,280.2868,280.3557,280.2277,280.2277,1200.0
2024-10-08 14:30:00,284.64,284.8,284.64,284.8,1917.0,280.2769,280.4345,280.2769,280.4345,1917.0
2024-10-08 14:35:00,284.77,285.16,284.77,285.06,2689.0,280.4049,280.789,280.4049,280.6905,2689.0
2024-10-08 14:40:00,285.19,285.25,285.07,285.24,4421.0,280.8185,280.8776,280.7003,280.8677,4421.0
2024-10-08 14:45:00,285.26,285.27,285.11,285.19,2203.0,280.8874,280.8973,280.7397,280.8185,2203.0
2024-10-08 14:50:00,285.19,285.38,285.18,285.34,2046.0,280.8185,281.0056,280.8087,280.9662,2046.0
2024-10-08 14:55:00,285.36,285.57,285.14,285.57,3966.0,280.9859,281.1927,280.7693,281.1927,3966.0
2024-10-08 15:00:00,285.41,285.54,285.24,285.32,4568.0,281.0351,281.1631,280.8677,280.9465,4568.0
2024-10-08 15:05:00,285.29,285.62,285.28,285.59,3807.0,280.917,281.2419,280.9071,281.2124,3807.0
2024-10-08 15:10:00,285.59,285.92,285.52,285.82,5605.0,281.2124,281.5373,281.1434,281.4388,5605.0
2024-10-08 15:15:00,285.77,285.9,285.73,285.8,7088.0,281.3896,281.5176,281.3502,281.4192,7088.0
2024-10-08 15:20:00,285.8,285.89,285.73,285.83,6439.0,281.4192,281.5078,281.3502,281.4487,6439.0
2024-10-08 15:25:00,285.81,285.84,285.66,285.66,5221.0,281.429,281.4585,281.2813,281.2813,5221.0
2024-10-08 15:30:00,285.68,285.87,285.68,285.87,5016.0,281.301,281.4881,281.301,281.4881,5016.0
2024-10-08 15:35:00,285.87,286.0,285.87,285.99,3020.0,281.4881,281.6161,281.4881,281.6062,3020.0
2024-10-08 15:40:00,286.02,286.11,285.6,285.69,29867.0,281.6358,281.7244,281.2222,281.3108,29867.0
2024-10-08 15:45:00,285.7,285.95,285.51,285.93,7662.0,281.3207,281.5669,281.1336,281.5472,7662.0
2024-10-08 15:50:00,285.88,285.97,285.59,285.85,22598.0,281.4979,281.5865,281.2124,281.4684,22598.0
2024-10-08 15:55:00,285.6,285.7,285.41,285.41,47736.0,281.2222,281.3207,281.0351,281.0351,47736.0
2024-10-09 09:30:00,285.83,286.09,284.59,285.97,23204.0,281.4487,281.7047,280.2277,281.5865,23204.0
2024-10-09 09:35:00,285.97,286.6,285.87,286.5,6293.0,281.5865,282.2069,281.4881,282.1084,6293.0
2024-10-09 09:40:00,286.5,286.89,286.19,286.42,4442.0,282.1084,282.4924,281.8032,282.0296,4442.0
2024-10-09 09:45:00,286.44,286.8,286.03,286.73,9688.0,282.0493,282.4038,281.6456,282.3349,9688.0
2024-10-09 09:50:00,286.71,286.85,286.41,286.8,7544.0,282.3152,282.4531,282.0198,282.4038,7544.0
2024-10-09 09:55:00,286.67,286.95,286.63,286.81,8928.0,282.2758,282.5515,282.2364,282.4137,8928.0
2024-10-09 10:00:00,286.9,287.12,286.68,286.75,7697.0,282.5023,282.7189,282.2857,282.3546,7697.0
2024-10-09 10:05:00,286.8,287.3,286.8,287.15,2764.0,282.4038,282.8962,282.4038,282.7485,2764.0
2024-10-09 10:10:00,287.15,287.15,286.68,286.68,5605.0,282.7485,282.7485,282.2857,282.2857,5605.0
2024-10-09 10:15:00,286.76,286.8,286.3,286.31,3991.0,282.3644,282.4038,281.9115,281.9213,3991.0
2024-10-09 10:20:00,286.44,286.53,286.19,286.25,4815.0,282.0493,282.138,281.8032,281.8623,4815.0
2024-10-09 10:25:00,286.24,286.59,286.06,286.43,7965.0,281.8524,282.197,281.6752,282.0395,7965.0
2024-10-09 10:30:00,286.48,286.52,286.17,286.29,4908.0,282.0887,282.1281,281.7835,281.9016,4908.0
2024-10-09 10:35:00,286.32,286.57,286.2,286.54,10730.0,281.9312,282.1773,281.813,282.1478,10730.0
2024-10-09 10:40:00,286.45,286.57,286.3,286.42,3164.0,282.0592,282.1773,281.9115,282.0296,3164.0
2024-10-09 10:45:00,286.41,286.53,286.36,286.48,3475.0,282.0198,282.138,281.9706,282.0887,3475.0
2024-10-09 10:50:00,286.51,286.51,286.2,286.21,4783.0,282.1183,282.1183,281.813,281.8229,4783.0
2024-10-09 10:55:00,286.24,286.24,285.93,286.18,9162.0,281.8524,281.8524,281.5472,281.7933,9162.0
2024-10-09 11:00:00,286.09,286.36,286.01,286.33,11708.0,281.7047,281.9706,281.6259,281.941,11708.0
2024-10-09 11:05:00,286.37,286.44,286.28,286.35,3764.0,281.9804,282.0493,281.8918,281.9607,3764.0
2024-10-09 11:10:00,286.33,286.76,286.33,286.76,6246.0,281.941,282.3644,281.941,282.3644,6246.0
2024-10-09 11:15:00,286.64,286.91,286.64,286.79,3818.0,282.2463,282.5121,282.2463,282.394,3818.0
2024-10-09 11:20:00,286.87,287.32,286.59,287.26,2992.0,282.4728,282.9159,282.197,282.8568,2992.0
2024-10-09 11:25:00,287.16,287.31,286.88,286.98,4177.0,282.7583,282.906,282.4826,282.5811,4177.0
2024-10-09 11:30:00,287.05,287.42,287.04,287.31,3632.0,282.65,283.0143,282.6401,282.906,3632.0
2024-10-09 11:35:00,287.31,287.59,287.31,287.58,2396.0,282.906,283.1817,282.906,283.1719,2396.0
2024-10-09 11:40:00,287.57,287.78,287.46,287.72,6808.0,283.162,283.3688,283.0537,283.3097,6808.0
2024-10-09 11:45:00,287.79,288.15,287.7,288.15,3300.0,283.3786,283.7331,283.29,283.7331,3300.0
2024-10-09 11:50:00,288.17,288.26,288.03,288.23,3700.0,283.7528,283.8414,283.615,283.8119,3700.0
2024-10-09 11:55:00,288.3,288.3,287.86,287.89,4507.0,283.8808,283.8808,283.4476,283.4771,4507.0
2024-10-09 12:00:00,287.85,287.93,287.49,287.63,4253.0,283.4377,283.5165,283.0832,283.2211,4253.0
2024-10-09 12:05:00,287.63,287.84,287.27,287.41,12864.0,283.2211,283.4279,282.8666,283.0045,12864.0
2024-10-09 12:10:00,287.45,287.61,287.28,287.4,6829.0,283.0439,283.2014,282.8765,282.9946,6829.0
2024-10-09 12:15:00,287.3,287.33,287.09,287.1,2241.0,282.8962,282.9257,282.6894,282.6992,2241.0
2024-10-09 12:20:00,287.09,287.2,286.86,286.88,10593.0,282.6894,282.7977,282.4629,282.4826,10593.0
2024-10-09 12:25:00,286.85,286.9,286.61,286.62,24875.0,282.4531,282.5023,282.2167,282.2266,24875.0
2024-10-09 12:30:00,286.71,286.84,286.47,286.75,8222.0,282.3152,282.4432,282.0789,282.3546,8222.0
2024-10-09 12:35:00,286.7,287.0,286.69,286.88,2838.0,282.3054,282.6008,282.2955,282.4826,2838.0
2024-10-09 12:40:00,286.88,286.96,286.74,286.82,1855.0,282.4826,282.5614,282.3447,282.4235,1855.0
2024-10-09 12:45:00,286.82,286.93,286.68,286.68,9408.0,282.4235,282.5318,282.2857,282.2857,9408.0
2024-10-09 12:50:00,286.68,286.68,286.22,286.22,4948.0,282.2857,282.2857,281.8327,281.8327,4948.0
2024-10-09 12:55:00,286.37,286.42,286.37,286.39,300.0,281.9804,282.0296,281.9804,282.0001,300.0
2024-10-09 13:00:00,286.42,286.42,285.98,286.02,2647.0,282.0296,282.0296,281.5964,281.6358,2647.0
2024-10-09 13:05:00,285.94,286.02,285.92,285.92,2731.0,281.557,281.6358,281.5373,281.5373,2731.0
2024-10-09 13:10:00,286.04,286.22,285.99,286.0,8667.0,281.6555,281.8327,281.6062,281.6161,8667.0
2024-10-09 13:15:00,286.01,286.21,286.0,286.17,4611.0,281.6259,281.8229,281.6161,281.7835,4611.0
2024-10-09 13:20:00,286.17,286.51,286.16,286.51,21546.0,281.7835,282.1183,281.7736,282.1183,21546.0
2024-10-09 13:25:00,286.44,286.45,286.3,286.38,6390.0,282.0493,282.0592,281.9115,281.9903,6390.0
2024-10-09 13:30:00,286.32,286.82,286.26,286.73,15248.0,281.9312,282.4235,281.8721,282.3349,15248.0
2024-10-09 13:35:00,286.91,287.11,286.85,286.85,942.0,282.5121,282.7091,282.4531,282.4531,942.0
2024-10-09 13:40:00,286.74,286.85,286.59,286.85,2602.0,282.3447,282.4531,282.197,282.4531,2602.0
2024-10-09 13:45:00,286.86,287.03,286.83,286.92,1400.0,282.4629,282.6303,282.4334,282.522,1400.0
2024-10-09 13:50:00,286.82,286.95,286.4,286.59,2097.0,282.4235,282.5515,282.01,282.197,2097.0
2024-10-09 13:55:00,286.6,286.81,286.56,286.57,2509.0,282.2069,282.4137,282.1675,282.1773,2509.0
2024-10-09 14:00:00,286.61,286.72,286.57,286.64,2525.0,282.2167,282.325,282.1773,282.2463,2525.0
2024-10-09 14:05:00,286.68,286.72,286.51,286.59,3990.0,282.2857,282.325,282.1183,282.197,3990.0
2024-10-09 14:10:00,286.57,286.63,286.45,286.63,1906.0,282.1773,282.2364,282.0592,282.2364,1906.0
2024-10-09 14:15:00,286.44,286.5,286.43,286.43,1717.0,282.0493,282.1084,282.0395,282.0395,1717.0
2024-10-09 14:20:00,286.46,286.46,286.21,286.3,1400.0,282.069,282.069,281.8229,281.9115,1400.0
2024-10-09 14:25:00,286.14,286.45,286.14,286.38,2231.0,281.7539,282.0592,281.7539,281.9903,2231.0
2024-10-09 14:30:00,286.26,286.41,286.2,286.41,1958.0,281.8721,282.0198,281.813,282.0198,1958.0
2024-10-09 14:35:00,286.33,286.49,286.32,286.41,650.0,281.941,282.0986,281.9312,282.0198,650.0
2024-10-09 14:40:00,286.39,286.65,286.39,286.65,2550.0,282.0001,282.2561,282.0001,282.2561,2550.0
2024-10-09 14:45:00,286.58,286.64,286.57,286.58,713.0,282.1872,282.2463,282.1773,282.1872,713.0
2024-10-09 14:50:00,286.59,286.59,286.11,286.11,3918.0,282.197,282.197,281.7244,281.7244,3918.0
2024-10-09 14:55:00,286.16,286.5,286.14,286.5,4674.0,281.7736,282.1084,281.7539,282.1084,4674.0
2024-10-09 15:00:00,286.49,286.52,286.39,286.51,2441.0,282.0986,282.1281,282.0001,282.1183,2441.0
2024-10-09 15:05:00,286.45,286.65,286.43,286.64,3889.0,282.0592,282.2561,282.0395,282.2463,3889.0
2024-10-09 15:10:00,286.62,286.63,286.48,286.51,1225.0,282.2266,282.2364,282.0887,282.1183,1225.0
2024-10-09 15:15:00,286.54,286.78,286.54,286.74,3648.0,282.1478,282.3841,282.1478,282.3447,3648.0
2024-10-09 15:20:00,286.82,286.82,286.67,286.76,2745.0,282.4235,282.4235,282.2758,282.3644,2745.0
2024-10-09 15:25:00,286.84,286.94,286.8,286.86,1900.0,282.4432,282.5417,282.4038,282.4629,1900.0
2024-10-09 15:30:00,286.81,287.13,286.53,287.02,3303.0,282.4137,282.7288,282.138,282.6205,3303.0
2024-10-09 15:35:00,287.07,287.15,286.95,287.1,978.0,282.6697,282.7485,282.5515,282.6992,978.0
2024-10-09 15:40:00,287.03,287.09,286.89,287.09,3138.0,282.6303,282.6894,282.4924,282.6894,3138.0
2024-10-09 15:45:00,287.0,287.39,286.99,287.3,6681.0,282.6008,282.9848,282.5909,282.8962,6681.0
2024-10-09 15:50:00,287.26,287.75,287.23,287.75,16547.0,282.8568,283.3393,282.8272,283.3393,16547.0
2024-10-09 15:55:00,287.75,288.0,287.7,287.71,44083.0,283.3393,283.5854,283.29,283.2999,44083.0
2024-10-10 09:30:00,287.5,287.58,286.98,286.98,15442.0,283.0931,283.1719,282.5811,282.5811,15442.0
2024-10-10 09:35:00,287.21,287.24,286.31,286.31,6419.0,282.8075,282.8371,281.9213,281.9213,6419.0
2024-10-10 09:40:00,286.75,286.97,286.3,286.31,1407.0,282.3546,282.5712,281.9115,281.9213,1407.0
2024-10-10 09:45:00,286.56,287.13,286.34,286.84,8899.0,282.1675,282.7288,281.9509,282.4432,8899.0
2024-10-10 09:50:00,287.12,287.59,287.12,287.32,4908.0,282.7189,283.1817,282.7189,282.9159,4908.0
2024-10-10 09:55:00,287.06,287.23,286.57,286.77,1800.0,282.6598,282.8272,282.1773,282.3743,1800.0
2024-10-10 10:00:00,286.57,286.86,286.4,286.86,1800.0,282.1773,282.4629,282.01,282.4629,1800.0
2024-10-10 10:05:00,286.9,287.27,286.89,287.23,1693.0,282.5023,282.8666,282.4924,282.8272,1693.0
2024-10-10 10:10:00,287.06,287.17,286.66,286.66,6704.0,282.6598,282.7682,282.266,282.266,6704.0
2024-10-10 10:15:00,286.65,287.11,286.65,286.9,2201.0,282.2561,282.7091,282.2561,282.5023,2201.0
2024-10-10 10:20:00,286.74,286.84,286.59,286.74,1354.0,282.3447,282.4432,282.197,282.3447,1354.0
2024-10-10 10:25:00,286.73,286.82,286.34,286.43,2354.0,282.3349,282.4235,281.9509,282.0395,2354.0
2024-10-10 10:30:00,286.54,287.06,286.54,287.02,2295.0,282.1478,282.6598,282.1478,282.6205,2295.0
2024-10-10 10:35:00,287.06,287.06,286.72,286.88,1265.0,282.6598,282.6598,282.325,282.4826,1265.0
2024-10-10 10:40:00,286.84,287.1,286.84,286.9,1506.0,282.4432,282.6992,282.4432,282.5023,1506.0
2024-10-10 10:45:00,286.91,286.91,286.62,286.62,3009.0,282.5121,282.5121,282.2266,282.2266,3009.0
2024-10-10 10:50:00,286.47,286.48,286.4,286.47,940.0,282.0789,282.0887,282.01,282.0789,940.0
2024-10-10 10:55:00,286.43,286.43,286.11,286.3,3383.0,282.0395,282.0395,281.7244,281.9115,3383.0
2024-10-10 11:00:00,286.31,286.62,286.25,286.55,5355.0,281.9213,282.2266,281.8623,282.1577,5355.0
2024-10-10 11:05:00,286.55,286.83,286.54,286.73,3546.0,282.1577,282.4334,282.1478,282.3349,3546.0
2024-10-10 11:10:00,286.83,286.93,286.67,286.8,3095.0,282.4334,282.5318,282.2758,282.4038,3095.0
2024-10-10 11:15:00,286.87,287.01,286.81,286.88,1950.0,282.4728,282.6106,282.4137,282.4826,1950.0
2024-10-10 11:20:00,286.79,286.92,286.74,286.77,2633.0,282.394,282.522,282.3447,282.3743,2633.0
2024-10-10 11:25:00,286.78,286.82,286.68,286.77,2086.0,282.3841,282.4235,282.2857,282.3743,2086.0
2024-10-10 11:30:00,286.77,286.94,286.69,286.9,2600.0,282.3743,282.5417,282.2955,282.5023,2600.0
2024-10-10 11:35:00,286.84,286.91,286.58,286.75,5051.0,282.4432,282.5121,282.1872,282.3546,5051.0
2024-10-10 11:40:00,286.75,286.84,286.61,286.75,3808.0,282.3546,282.4432,282.2167,282.3546,3808.0
2024-10-10 11:45:00,286.54,286.65,286.41,286.41,1137.0,282.1478,282.2561,282.0198,282.0198,1137.0
2024-10-10 11:50:00,286.35,286.35,286.17,286.17,400.0,281.9607,281.9607,281.7835,281.7835,400.0
2024-10-10 11:55:00,286.19,286.19,286.18,286.19,200.0,281.8032,281.8032,281.7933,281.8032,200.0
2024-10-10 12:00:00,286.31,286.31,286.07,286.07,1228.0,281.9213,281.9213,281.685,281.685,1228.0
2024-10-10 12:05:00,286.13,286.44,286.09,286.4,2600.0,281.7441,282.0493,281.7047,282.01,2600.0
2024-10-10 12:10:00,286.46,286.82,286.4,286.81,25444.0,282.069,282.4235,282.01,282.4137,25444.0
2024-10-10 12:15:00,286.85,286.88,286.77,286.88,4567.0,282.4531,282.4826,282.3743,282.4826,4567.0
2024-10-10 12:20:00,286.88,286.99,286.79,286.8,2922.0,282.4826,282.5909,282.394,282.4038,2922.0
2024-10-10 12:25:00,286.82,286.94,286.76,286.76,3557.0,282.4235,282.5417,282.3644,282.3644,3557.0
2024-10-10 12:30:00,286.95,286.95,286.54,286.55,7733.0,282.5515,282.5515,282.1478,282.1577,7733.0
2024-10-10 12:35:00,286.62,286.62,286.44,286.52,1427.0,282.2266,282.2266,282.0493,282.1281,1427.0
2024-10-10 12:40:00,286.41,286.41,285.9,285.93,1913.0,282.0198,282.0198,281.5176,281.5472,1913.0
2024-10-10 12:45:00,286.06,286.26,286.06,286.18,1114.0,281.6752,281.8721,281.6752,281.7933,1114.0
2024-10-10 12:50:00,286.22,286.25,286.08,286.16,1439.0,281.8327,281.8623,281.6949,281.7736,1439.0
2024-10-10 12:55:00,286.16,286.19,286.05,286.12,1671.0,281.7736,281.8032,281.6653,281.7342,1671.0
2024-10-10 13:00:00,286.24,286.24,285.81,285.9,3859.0,281.8524,281.8524,281.429,281.5176,3859.0
2024-10-10 13:05:00,285.86,285.91,285.78,285.81,3462.0,281.4782,281.5275,281.3995,281.429,3462.0
2024-10-10 13:10:00,285.83,285.86,285.72,285.84,2781.0,281.4487,281.4782,281.3404,281.4585,2781.0
2024-10-10 13:15:00,285.81,286.09,285.78,286.09,3456.0,281.429,281.7047,281.3995,281.7047,3456.0
2024-10-10 13:20:00,286.08,286.4,286.07,286.4,2510.0,281.6949,282.01,281.685,282.01,2510.0
2024-10-10 13:25:00,286.21,286.27,286.2,286.21,940.0,281.8229,281.8819,281.813,281.8229,940.0
2024-10-10 13:30:00,286.3,286.41,286.23,286.38,5596.0,281.9115,282.0198,281.8426,281.9903,5596.0
2024-10-10 13:35:00,286.38,286.64,286.38,286.61,1455.0,281.9903,282.2463,281.9903,282.2167,1455.0
2024-10-10 13:40:00,286.6,286.65,286.42,286.6,964.0,282.2069,282.2561,282.0296,282.2069,964.0
2024-10-10 13:45:00,286.56,286.83,286.36,286.75,18390.0,282.1675,282.4334,281.9706,282.3546,18390.0
2024-10-10 13:50:00,286.69,286.82,286.34,286.34,4444.0,282.2955,282.4235,281.9509,281.9509,4444.0
2024-10-10 13:55:00,286.52,286.87,286.48,286.78,3100.0,282.1281,282.4728,282.0887,282.3841,3100.0
2024-10-10 14:00:00,286.72,286.76,286.46,286.49,3994.0,282.325,282.3644,282.069,282.0986,3994.0
2024-10-10 14:05:00,286.53,286.53,286.52,286.53,400.0,282.138,282.138,282.1281,282.138,400.0
2024-10-10 14:10:00,286.62,286.66,286.6,286.6,800.0,282.2266,282.266,282.2069,282.2069,800.0
2024-10-10 14:15:00,286.69,286.7,286.56,286.63,700.0,282.2955,282.3054,282.1675,282.2364,700.0
2024-10-10 14:20:00,286.48,286.64,286.47,286.56,1300.0,282.0887,282.2463,282.0789,282.1675,1300.0
2024-10-10 14:25:00,286.56,286.56,286.44,286.44,4814.0,282.1675,282.1675,282.0493,282.0493,4814.0
2024-10-10 14:30:00,286.44,286.69,286.38,286.69,4473.0,282.0493,282.2955,281.9903,282.2955,4473.0
2024-10-10 14:35:00,286.56,286.63,286.48,286.6,8864.0,282.1675,282.2364,282.0887,282.2069,8864.0
2024-10-10 14:40:00,286.54,286.56,286.24,286.35,1800.0,282.1478,282.1675,281.8524,281.9607,1800.0
2024-10-10 14:45:00,286.36,286.42,286.27,286.35,1200.0,281.9706,282.0296,281.8819,281.9607,1200.0
2024-10-10 14:50:00,286.22,286.39,286.22,286.28,1214.0,281.8327,282.0001,281.8327,281.8918,1214.0
2024-10-10 14:55:00,286.37,286.55,286.35,286.55,4329.0,281.9804,282.1577,281.9607,282.1577,4329.0
2024-10-10 15:00:00,286.54,286.65,286.32,286.38,5503.0,282.1478,282.2561,281.9312,281.9903,5503.0
2024-10-10 15:05:00,286.38,286.49,286.34,286.42,3150.0,281.9903,282.0986,281.9509,282.0296,3150.0
2024-10-10 15:10:00,286.43,286.48,286.32,286.43,5036.0,282.0395,282.0887,281.9312,282.0395,5036.0
2024-10-10 15:15:00,286.4,286.46,286.3,286.42,5358.0,282.01,282.069,281.9115,282.0296,5358.0
2024-10-10 15:20:00,286.45,286.54,286.38,286.48,5817.0,282.0592,282.1478,281.9903,282.0887,5817.0
2024-10-10 15:25:00,286.44,286.45,286.28,286.44,1744.0,282.0493,282.0592,281.8918,282.0493,1744.0
2024-10-10 15:30:00,286.47,286.83,286.43,286.77,7894.0,282.0789,282.4334,282.0395,282.3743,7894.0
2024-10-10 15:35:00,286.8,286.8,286.55,286.55,3245.0,282.4038,282.4038,282.1577,282.1577,3245.0
2024-10-10 15:40:00,286.55,286.58,286.44,286.58,4472.0,282.1577,282.1872,282.0493,282.1872,4472.0
2024-10-10 15:45:00,286.61,286.66,286.58,286.63,1535.0,282.2167,282.266,282.1872,282.2364,1535.0
2024-10-10 15:50:00,286.64,287.19,286.58,286.83,24351.0,282.2463,282.7878,282.1872,282.4334,24351.0
2024-10-10 15:55:00,286.8,287.13,286.73,286.93,31005.0,282.4038,282.7288,282.3349,282.5318,31005.0
2024-10-11 09:30:00,286.94,288.5,286.66,288.5,13846.0,282.5417,284.0778,282.266,284.0778,13846.0
2024-10-11 09:35:00,288.22,288.36,287.35,287.53,1512.0,283.8021,283.9399,282.9454,283.1226,1512.0
2024-10-11 09:40:00,287.54,288.03,287.46,287.46,2891.0,283.1325,283.615,283.0537,283.0537,2891.0
2024-10-11 09:45:00,287.65,287.71,287.34,287.34,1515.0,283.2408,283.2999,282.9355,282.9355,1515.0
2024-10-11 09:50:00,287.31,287.52,286.94,287.36,5566.0,282.906,283.1128,282.5417,282.9552,5566.0
2024-10-11 09:55:00,287.22,287.42,287.09,287.42,2138.0,282.8174,283.0143,282.6894,283.0143,2138.0
2024-10-11 10:00:00,287.29,287.29,287.1,287.18,3500.0,282.8863,282.8863,282.6992,282.778,3500.0
2024-10-11 10:05:00,287.01,287.52,287.01,287.2,1912.0,282.6106,283.1128,282.6106,282.7977,1912.0
2024-10-11 10:10:00,287.37,287.57,287.37,287.39,6681.0,282.9651,283.162,282.9651,282.9848,6681.0
2024-10-11 10:15:00,287.5,287.6,287.5,287.59,1124.0,283.0931,283.1916,283.0931,283.1817,1124.0
2024-10-11 10:20:00,287.43,287.78,287.37,287.78,1754.0,283.0242,283.3688,282.9651,283.3688,1754.0
2024-10-11 10:25:00,287.75,288.16,287.75,288.16,2000.0,283.3393,283.743,283.3393,283.743,2000.0
2024-10-11 10:30:00,288.17,288.36,288.08,288.36,2960.0,283.7528,283.9399,283.6642,283.9399,2960.0
2024-10-11 10:35:00,288.26,288.26,287.94,288.06,1022.0,283.8414,283.8414,283.5263,283.6445,1022.0
2024-10-11 10:40:00,288.07,288.17,287.79,287.87,4000.0,283.6544,283.7528,283.3786,283.4574,4000.0
2024-10-11 10:45:00,288.02,288.3,287.92,288.21,3641.0,283.6051,283.8808,283.5067,283.7922,3641.0
2024-10-11 10:50:00,288.22,288.36,288.19,288.19,3267.0,283.8021,283.9399,283.7725,283.7725,3267.0
2024-10-11 10:55:00,288.19,288.31,287.94,287.94,4865.0,283.7725,283.8907,283.5263,283.5263,4865.0
2024-10-11 11:00:00,287.92,287.92,287.66,287.75,1250.0,283.5067,283.5067,283.2506,283.3393,1250.0
2024-10-11 11:05:00,287.75,287.92,287.66,287.92,2798.0,283.3393,283.5067,283.2506,283.5067,2798.0
2024-10-11 11:10:00,287.77,287.92,287.77,287.81,2221.0,283.359,283.5067,283.359,283.3983,2221.0
2024-10-11 11:15:00,287.77,287.88,287.74,287.78,1841.0,283.359,283.4673,283.3294,283.3688,1841.0
2024-10-11 11:20:00,287.66,287.7,287.51,287.51,2200.0,283.2506,283.29,283.1029,283.1029,2200.0
2024-10-11 11:25:00,287.47,287.54,287.38,287.54,2359.0,283.0636,283.1325,282.9749,283.1325,2359.0
2024-10-11 11:30:00,287.59,287.76,287.45,287.76,3504.0,283.1817,283.3491,283.0439,283.3491,3504.0
2024-10-11 11:35:00,287.69,287.88,287.69,287.88,1048.0,283.2802,283.4673,283.2802,283.4673,1048.0
2024-10-11 11:40:00,287.73,287.87,287.71,287.77,3426.0,283.3196,283.4574,283.2999,283.359,3426.0
2024-10-11 11:45:00,287.9,287.96,287.8,287.84,3945.0,283.487,283.546,283.3885,283.4279,3945.0
2024-10-11 11:50:00,287.84,288.01,287.81,288.01,1100.0,283.4279,283.5953,283.3983,283.5953,1100.0
2024-10-11 11:55:00,287.99,288.09,287.96,288.02,544.0,283.5756,283.674,283.546,283.6051,544.0
2024-10-11 12:00:00,287.89,287.98,287.76,287.76,739.0,283.4771,283.5657,283.3491,283.3491,739.0
2024-10-11 12:05:00,287.86,287.96,287.69,287.69,3840.0,283.4476,283.546,283.2802,283.2802,3840.0
2024-10-11 12:10:00,287.66,287.67,287.34,287.35,1437.0,283.2506,283.2605,282.9355,282.9454,1437.0
2024-10-11 12:15:00,287.39,287.41,287.27,287.29,2992.0,282.9848,283.0045,282.8666,282.8863,2992.0
2024-10-11 12:20:00,287.23,287.25,287.04,287.1,2484.0,282.8272,282.8469,282.6401,282.6992,2484.0
2024-10-11 12:25:00,287.04,287.13,286.99,287.05,3535.0,282.6401,282.7288,282.5909,282.65,3535.0
2024-10-11 12:30:00,287.07,287.2,287.07,287.2,1200.0,282.6697,282.7977,282.6697,282.7977,1200.0
2024-10-11 12:35:00,287.18,287.21,287.1,287.21,1100.0,282.778,282.8075,282.6992,282.8075,1100.0
2024-10-11 12:40:00,287.27,287.37,287.27,287.33,1635.0,282.8666,282.9651,282.8666,282.9257,1635.0
2024-10-11 12:45:00,287.37,287.42,287.17,287.3,4507.0,282.9651,283.0143,282.7682,282.8962,4507.0
2024-10-11 12:50:00,287.31,287.4,287.3,287.31,1285.0,282.906,282.9946,282.8962,282.906,1285.0
2024-10-11 12:55:00,287.3,287.61,287.28,287.61,3087.0,282.8962,283.2014,282.8765,283.2014,3087.0
2024-10-11 13:00:00,287.56,287.56,287.24,287.25,1813.0,283.1522,283.1522,282.8371,282.8469,1813.0
2024-10-11 13:05:00,287.17,287.25,287.17,287.25,406.0,282.7682,282.8469,282.7682,282.8469,406.0
2024-10-11 13:10:00,287.22,287.37,287.21,287.37,1567.0,282.8174,282.9651,282.8075,282.9651,1567.0
2024-10-11 13:15:00,287.25,287.25,287.12,287.13,800.0,282.8469,282.8469,282.7189,282.7288,800.0
2024-10-11 13:20:00,287.21,287.26,287.21,287.26,1916.0,282.8075,282.8568,282.8075,282.8568,1916.0
2024-10-11 13:25:00,287.26,287.31,287.23,287.31,2599.0,282.8568,282.906,282.8272,282.906,2599.0
2024-10-11 13:30:00,287.36,287.56,287.36,287.53,4037.0,282.9552,283.1522,282.9552,283.1226,4037.0
2024-10-11 13:35:00,287.44,287.52,287.34,287.48,4052.0,283.034,283.1128,282.9355,283.0734,4052.0
2024-10-11 13:40:00,287.48,287.49,287.4,287.4,900.0,283.0734,283.0832,282.9946,282.9946,900.0
2024-10-11 13:45:00,287.5,287.63,287.41,287.42,4858.0,283.0931,283.2211,283.0045,283.0143,4858.0
2024-10-11 13:50:00,287.48,287.51,287.48,287.51,231.0,283.0734,283.1029,283.0734,283.1029,231.0
2024-10-11 13:55:00,287.4,287.48,287.27,287.3,1200.0,282.9946,283.0734,282.8666,282.8962,1200.0
2024-10-11 14:00:00,287.3,287.55,287.3,287.5,6238.0,282.8962,283.1423,282.8962,283.0931,6238.0
2024-10-11 14:05:00,287.53,287.65,287.53,287.65,3174.0,283.1226,283.2408,283.1226,283.2408,3174.0
2024-10-11 14:10:00,287.63,287.75,287.58,287.74,1021.0,283.2211,283.3393,283.1719,283.3294,1021.0
2024-10-11 14:15:00,287.71,287.73,287.61,287.73,1566.0,283.2999,283.3196,283.2014,283.3196,1566.0
2024-10-11 14:20:00,287.69,287.69,287.57,287.57,1811.0,283.2802,283.2802,283.162,283.162,1811.0
2024-10-11 14:25:00,287.56,287.57,287.41,287.47,3512.0,283.1522,283.162,283.0045,283.0636,3512.0
2024-10-11 14:30:00,287.47,287.58,287.39,287.45,2575.0,283.0636,283.1719,282.9848,283.0439,2575.0
2024-10-11 14:35:00,287.45,287.45,287.12,287.14,2128.0,283.0439,283.0439,282.7189,282.7386,2128.0
2024-10-11 14:40:00,287.19,287.33,287.17,287.31,3824.0,282.7878,282.9257,282.7682,282.906,3824.0
2024-10-11 14:45:00,287.32,287.37,287.15,287.15,3102.0,282.9159,282.9651,282.7485,282.7485,3102.0
2024-10-11 14:50:00,287.12,287.26,287.11,287.18,2195.0,282.7189,282.8568,282.7091,282.778,2195.0
2024-10-11 14:55:00,287.26,287.38,287.25,287.38,2842.0,282.8568,282.9749,282.8469,282.9749,2842.0
2024-10-11 15:00:00,287.37,287.62,287.32,287.62,3248.0,282.9651,283.2113,282.9159,283.2113,3248.0
2024-10-11 15:05:00,287.53,287.71,287.5,287.65,4332.0,283.1226,283.2999,283.0931,283.2408,4332.0
2024-10-11 15:10:00,287.63,287.78,287.62,287.73,1520.0,283.2211,283.3688,283.2113,283.3196,1520.0
2024-10-11 15:15:00,287.8,287.86,287.69,287.69,2728.0,283.3885,283.4476,283.2802,283.2802,2728.0
2024-10-11 15:20:00,287.77,287.84,287.71,287.76,3300.0,283.359,283.4279,283.2999,283.3491,3300.0
2024-10-11 15:25:00,287.76,287.88,287.69,287.74,5090.0,283.3491,283.4673,283.2802,283.3294,5090.0
2024-10-11 15:30:00,287.71,287.85,287.68,287.79,3505.0,283.2999,283.4377,283.2703,283.3786,3505.0
2024-10-11 15:35:00,287.68,287.88,287.68,287.81,3067.0,283.2703,283.4673,283.2703,283.3983,3067.0
2024-10-11 15:40:00,287.82,287.9,287.69,287.79,5754.0,283.4082,283.487,283.2802,283.3786,5754.0
2024-10-11 15:45:00,287.81,287.86,287.64,287.77,6058.0,283.3983,283.4476,283.2309,283.359,6058.0
2024-10-11 15:50:00,287.82,288.43,287.82,288.28,19129.0,283.4082,284.0088,283.4082,283.8611,19129.0
2024-10-11 15:55:00,288.25,288.41,288.13,288.37,64287.0,283.8316,283.9891,283.7134,283.9498,64287.0
2024-10-14 09:30:00,288.99,289.01,288.43,289.01,15419.0,284.5603,284.5799,284.0088,284.5799,15419.0
2024-10-14 09:35:00,289.01,289.24,288.87,289.08,1749.0,284.5799,284.8064,284.4421,284.6489,1749.0
2024-10-14 09:40:00,289.04,289.37,288.57,288.75,3615.0,284.6095,284.9344,284.1467,284.3239,3615.0
2024-10-14 09:45:00,288.76,289.33,288.55,289.33,3659.0,284.3338,284.895,284.127,284.895,3659.0
2024-10-14 09:50:00,289.38,289.38,288.85,288.85,3064.0,284.9443,284.9443,284.4224,284.4224,3064.0
2024-10-14 09:55:00,289.0,289.26,288.85,289.26,9610.0,284.5701,284.8261,284.4224,284.8261,9610.0
2024-10-14 10:00:00,289.11,289.52,289.11,289.29,3202.0,284.6784,285.0821,284.6784,284.8557,3202.0
2024-10-14 10:05:00,289.19,289.65,289.19,289.5,3435.0,284.7572,285.2101,284.7572,285.0624,3435.0
2024-10-14 10:10:00,289.6,290.06,289.44,290.0,7238.0,285.1609,285.6139,285.0034,285.5548,7238.0
2024-10-14 10:15:00,290.08,290.4,290.06,290.31,3043.0,285.6335,285.9486,285.6139,285.86,3043.0
2024-10-14 10:20:00,290.37,290.55,290.35,290.54,1648.0,285.9191,286.0963,285.8994,286.0865,1648.0
2024-10-14 10:25:00,290.39,290.5,289.81,289.9,7973.0,285.9388,286.0471,285.3677,285.4563,7973.0
2024-10-14 10:30:00,289.94,290.29,289.93,290.29,3275.0,285.4957,285.8403,285.4858,285.8403,3275.0
2024-10-14 10:35:00,290.33,290.47,290.33,290.35,1410.0,285.8797,286.0176,285.8797,285.8994,1410.0
2024-10-14 10:40:00,290.41,290.49,290.34,290.46,837.0,285.9585,286.0373,285.8896,286.0077,837.0
2024-10-14 10:45:00,290.34,290.43,289.88,289.93,2514.0,285.8896,285.9782,285.4366,285.4858,2514.0
2024-10-14 10:50:00,289.88,290.13,289.88,290.13,1100.0,285.4366,285.6828,285.4366,285.6828,1100.0
2024-10-14 10:55:00,289.8,290.01,289.63,289.63,3615.0,285.3578,285.5646,285.1904,285.1904,3615.0
2024-10-14 11:00:00,289.63,290.0,289.48,289.73,17831.0,285.1904,285.5548,285.0427,285.2889,17831.0
2024-10-14 11:05:00,289.65,289.91,289.55,289.89,3487.0,285.2101,285.4662,285.1117,285.4465,3487.0
2024-10-14 11:10:00,289.95,290.12,289.74,289.89,2687.0,285.5055,285.6729,285.2988,285.4465,2687.0
2024-10-14 11:15:00,289.96,290.14,289.88,290.11,1566.0,285.5154,285.6926,285.4366,285.6631,1566.0
2024-10-14 11:20:00,290.22,290.23,289.9,289.97,3079.0,285.7714,285.7812,285.4563,285.5252,3079.0
2024-10-14 11:25:00,290.04,290.13,289.84,290.06,2772.0,285.5942,285.6828,285.3972,285.6139,2772.0
2024-10-14 11:30:00,290.01,290.22,290.01,290.16,1507.0,285.5646,285.7714,285.5646,285.7123,1507.0
2024-10-14 11:35:00,290.24,290.38,290.18,290.32,1772.0,285.7911,285.9289,285.732,285.8699,1772.0
2024-10-14 11:40:00,290.27,290.41,290.26,290.41,1620.0,285.8206,285.9585,285.8108,285.9585,1620.0
2024-10-14 11:45:00,290.44,290.49,290.36,290.43,1309.0,285.988,286.0373,285.9093,285.9782,1309.0
2024-10-14 11:50:00,290.47,290.58,290.41,290.49,1800.0,286.0176,286.1259,285.9585,286.0373,1800.0
2024-10-14 11:55:00,290.6,290.71,290.46,290.71,3038.0,286.1456,286.2539,286.0077,286.2539,3038.0
2024-10-14 12:00:00,290.66,290.81,290.64,290.75,4409.0,286.2047,286.3524,286.185,286.2933,4409.0
2024-10-14 12:05:00,290.66,290.73,290.65,290.73,1725.0,286.2047,286.2736,286.1948,286.2736,1725.0
2024-10-14 12:10:00,290.7,290.85,290.65,290.85,1495.0,286.244,286.3917,286.1948,286.3917,1495.0
2024-10-14 12:15:00,290.78,290.89,290.72,290.73,2052.0,286.3228,286.4311,286.2637,286.2736,2052.0
2024-10-14 12:20:00,290.67,290.84,290.66,290.73,2069.0,286.2145,286.3819,286.2047,286.2736,2069.0
2024-10-14 12:25:00,290.63,290.71,290.56,290.59,1741.0,286.1751,286.2539,286.1062,286.1357,1741.0
2024-10-14 12:30:00,290.63,291.15,290.62,291.15,10320.0,286.1751,286.6871,286.1653,286.6871,10320.0
2024-10-14 12:35:00,291.15,291.22,290.83,290.95,2317.0,286.6871,286.7561,286.372,286.4902,2317.0
2024-10-14 12:40:00,290.93,291.02,290.72,290.81,1800.0,286.4705,286.5591,286.2637,286.3524,1800.0
2024-10-14 12:45:00,290.9,291.07,290.75,291.07,1787.0,286.441,286.6084,286.2933,286.6084,1787.0
2024-10-14 12:50:00,291.08,291.15,291.0,291.12,1029.0,286.6182,286.6871,286.5394,286.6576,1029.0
2024-10-14 12:55:00,291.22,291.27,291.11,291.19,1205.0,286.7561,286.8053,286.6478,286.7265,1205.0
2024-10-14 13:00:00,291.19,291.3,291.18,291.25,900.0,286.7265,286.8348,286.7167,286.7856,900.0
2024-10-14 13:05:00,291.31,291.31,291.06,291.06,7051.0,286.8447,286.8447,286.5985,286.5985,7051.0
2024-10-14 13:10:00,291.02,291.12,290.82,290.97,2000.0,286.5591,286.6576,286.3622,286.5099,2000.0
2024-10-14 13:15:00,290.88,290.96,290.8,290.96,2152.0,286.4213,286.5001,286.3425,286.5001,2152.0
2024-10-14 13:20:00,290.98,291.0,290.87,291.0,1568.0,286.5198,286.5394,286.4114,286.5394,1568.0
2024-10-14 13:25:00,290.94,290.95,290.8,290.8,1457.0,286.4804,286.4902,286.3425,286.3425,1457.0
2024-10-14 13:30:00,290.81,290.83,290.61,290.61,1790.0,286.3524,286.372,286.1554,286.1554,1790.0
2024-10-14 13:35:00,290.52,290.64,290.5,290.53,2381.0,286.0668,286.185,286.0471,286.0766,2381.0
2024-10-14 13:40:00,290.67,290.83,290.67,290.74,1500.0,286.2145,286.372,286.2145,286.2834,1500.0
2024-10-14 13:45:00,290.7,290.84,290.67,290.84,924.0,286.244,286.3819,286.2145,286.3819,924.0
2024-10-14 13:50:00,290.78,290.9,290.78,290.79,1103.0,286.3228,286.441,286.3228,286.3327,1103.0
2024-10-14 13:55:00,290.8,290.9,290.71,290.9,1862.0,286.3425,286.441,286.2539,286.441,1862.0
2024-10-14 14:00:00,290.9,291.08,290.8,291.02,1902.0,286.441,286.6182,286.3425,286.5591,1902.0
2024-10-14 14:05:00,291.01,291.23,291.01,291.22,2117.0,286.5493,286.7659,286.5493,286.7561,2117.0
2024-10-14 14:10:00,291.26,291.26,291.03,291.22,2806.0,286.7955,286.7955,286.569,286.7561,2806.0
2024-10-14 14:15:00,291.14,291.22,291.09,291.15,4777.0,286.6773,286.7561,286.6281,286.6871,4777.0
2024-10-14 14:20:00,291.15,291.3,291.09,291.28,4932.0,286.6871,286.8348,286.6281,286.8152,4932.0
2024-10-14 14:25:00,291.27,291.3,291.2,291.29,1196.0,286.8053,286.8348,286.7364,286.825,1196.0
2024-10-14 14:30:00,291.33,291.37,291.18,291.37,900.0,286.8644,286.9038,286.7167,286.9038,900.0
2024-10-14 14:35:00,291.32,291.45,291.3,291.34,2255.0,286.8545,286.9825,286.8348,286.8742,2255.0
2024-10-14 14:40:00,291.27,291.37,291.06,291.06,4720.0,286.8053,286.9038,286.5985,286.5985,4720.0
2024-10-14 14:45:00,291.16,291.27,290.95,290.99,3770.0,286.697,286.8053,286.4902,286.5296,3770.0
2024-10-14 14:50:00,291.0,291.07,290.89,290.89,3781.0,286.5394,286.6084,286.4311,286.4311,3781.0
2024-10-14 14:55:00,290.98,291.01,290.85,290.89,6089.0,286.5198,286.5493,286.3917,286.4311,6089.0
2024-10-14 15:00:00,290.91,291.05,290.85,290.9,13421.0,286.4508,286.5887,286.3917,286.441,13421.0
2024-10-14 15:05:00,290.91,290.93,290.75,290.76,3805.0,286.4508,286.4705,286.2933,286.3031,3805.0
2024-10-14 15:10:00,290.83,290.96,290.83,290.92,2112.0,286.372,286.5001,286.372,286.4607,2112.0
2024-10-14 15:15:00,290.96,291.03,290.88,290.92,3936.0,286.5001,286.569,286.4213,286.4607,3936.0
2024-10-14 15:20:00,290.92,291.19,290.92,291.19,5383.0,286.4607,286.7265,286.4607,286.7265,5383.0
2024-10-14 15:25:00,291.09,291.11,291.0,291.04,700.0,286.6281,286.6478,286.5394,286.5788,700.0
2024-10-14 15:30:00,291.04,291.19,290.94,290.98,6165.0,286.5788,286.7265,286.4804,286.5198,6165.0
2024-10-14 15:35:00,291.0,291.18,290.99,291.04,5012.0,286.5394,286.7167,286.5296,286.5788,5012.0
2024-10-14 15:40:00,291.14,291.26,291.07,291.12,6899.0,286.6773,286.7955,286.6084,286.6576,6899.0
2024-10-14 15:45:00,291.12,291.71,291.02,291.71,14956.0,286.6576,287.2386,286.5591,287.2386,14956.0
2024-10-14 15:50:00,291.77,291.77,291.22,291.22,19515.0,287.2976,287.2976,286.7561,286.7561,19515.0
2024-10-14 15:55:00,291.14,291.31,290.92,291.09,55605.0,286.6773,286.8447,286.4607,286.6281,55605.0
2024-10-15 09:30:00,291.7,291.7,290.28,290.95,22063.0,287.2287,287.2287,285.8305,286.4902,22063.0
2024-10-15 09:35:00,291.33,291.84,291.33,291.78,2429.0,286.8644,287.3666,286.8644,287.3075,2429.0
2024-10-15 09:40:00,291.78,291.78,291.24,291.29,4339.0,287.3075,287.3075,286.7758,286.825,4339.0
2024-10-15 09:45:00,291.29,291.76,291.25,291.59,17433.0,286.825,287.2878,286.7856,287.1204,17433.0
2024-10-15 09:50:00,291.56,292.25,291.56,292.12,5724.0,287.0909,287.7703,287.0909,287.6423,5724.0
2024-10-15 09:55:00,291.94,292.05,291.69,291.85,1740.0,287.465,287.5733,287.2189,287.3764,1740.0
2024-10-15 10:00:00,291.75,291.79,291.34,291.35,7195.0,287.2779,287.3173,286.8742,286.8841,7195.0
2024-10-15 10:05:00,291.33,291.47,291.04,291.39,6788.0,286.8644,287.0022,286.5788,286.9235,6788.0
2024-10-15 10:10:00,291.42,292.39,291.3,292.39,6712.0,286.953,287.9081,286.8348,287.9081,6712.0
2024-10-15 10:15:00,292.49,293.29,292.49,293.29,4799.0,288.0066,288.7943,288.0066,288.7943,4799.0
2024-10-15 10:20:00,293.29,293.36,292.89,293.23,3335.0,288.7943,288.8633,288.4005,288.7353,3335.0
2024-10-15 10:25:00,293.09,293.49,293.09,293.29,2995.0,288.5974,288.9913,288.5974,288.7943,2995.0
2024-10-15 10:30:00,293.26,293.72,293.26,293.43,7708.0,288.7648,289.2178,288.7648,288.9322,7708.0
2024-10-15 10:35:00,293.43,294.18,293.42,293.7,9318.0,288.9322,289.6707,288.9223,289.1981,9318.0
2024-10-15 10:40:00,293.85,293.92,293.15,293.46,6876.0,289.3458,289.4147,288.6565,288.9617,6876.0
2024-10-15 10:45:00,293.21,293.21,292.88,292.88,2442.0,288.7156,288.7156,288.3906,288.3906,2442.0
2024-10-15 10:50:00,292.49,292.79,292.49,292.66,2229.0,288.0066,288.302,288.0066,288.174,2229.0
2024-10-15 10:55:00,292.62,292.62,292.4,292.55,1163.0,288.1346,288.1346,287.918,288.0657,1163.0
2024-10-15 11:00:00,292.5,292.65,292.22,292.48,16102.0,288.0165,288.1642,287.7407,287.9968,16102.0
2024-10-15 11:05:00,292.44,292.55,292.3,292.4,1952.0,287.9574,288.0657,287.8195,287.918,1952.0
2024-10-15 11:10:00,292.42,292.58,292.31,292.31,16828.0,287.9377,288.0952,287.8294,287.8294,16828.0
2024-10-15 11:15:00,292.17,292.3,292.01,292.02,2432.0,287.6915,287.8195,287.534,287.5438,2432.0
2024-10-15 11:20:00,292.14,292.15,291.97,292.11,4182.0,287.662,287.6718,287.4946,287.6324,4182.0
2024-10-15 11:25:00,292.05,292.13,291.88,292.03,3980.0,287.5733,287.6521,287.406,287.5537,3980.0
2024-10-15 11:30:00,292.06,292.14,291.5,291.5,3379.0,287.5832,287.662,287.0318,287.0318,3379.0
2024-10-15 11:35:00,291.71,291.93,291.68,291.93,4528.0,287.2386,287.4552,287.209,287.4552,4528.0
2024-10-15 11:40:00,291.97,292.37,291.9,292.37,1964.0,287.4946,287.8884,287.4256,287.8884,1964.0
2024-10-15 11:45:00,292.25,292.26,292.02,292.03,900.0,287.7703,287.7801,287.5438,287.5537,900.0
2024-10-15 11:50:00,291.94,291.94,291.58,291.59,4197.0,287.465,287.465,287.1106,287.1204,4197.0
2024-10-15 11:55:00,291.48,291.79,291.48,291.74,3000.0,287.0121,287.3173,287.0121,287.2681,3000.0
2024-10-15 12:00:00,291.65,291.99,291.65,291.81,3660.0,287.1795,287.5143,287.1795,287.337,3660.0
2024-10-15 12:05:00,291.74,292.04,291.73,292.03,6389.0,287.2681,287.5635,287.2583,287.5537,6389.0
2024-10-15 12:10:00,292.1,292.29,291.96,291.96,2565.0,287.6226,287.8097,287.4847,287.4847,2565.0
2024-10-15 12:15:00,291.99,292.18,291.96,292.14,3935.0,287.5143,287.7014,287.4847,287.662,3935.0
2024-10-15 12:20:00,292.14,292.3,292.13,292.22,2594.0,287.662,287.8195,287.6521,287.7407,2594.0
2024-10-15 12:25:00,292.22,292.36,292.21,292.3,1100.0,287.7407,287.8786,287.7309,287.8195,1100.0
2024-10-15 12:30:00,292.27,292.58,292.27,292.58,5123.0,287.79,288.0952,287.79,288.0952,5123.0
2024-10-15 12:35:00,292.54,292.58,292.37,292.53,2100.0,288.0558,288.0952,287.8884,288.046,2100.0
2024-10-15 12:40:00,292.58,292.58,292.29,292.29,2014.0,288.0952,288.0952,287.8097,287.8097,2014.0
2024-10-15 12:45:00,292.38,292.38,292.24,292.33,1905.0,287.8983,287.8983,287.7604,287.8491,1905.0
2024-10-15 12:50:00,292.19,292.39,292.19,292.39,1300.0,287.7112,287.9081,287.7112,287.9081,1300.0
2024-10-15 12:55:00,292.46,292.6,292.38,292.6,1200.0,287.9771,288.1149,287.8983,288.1149,1200.0
2024-10-15 13:00:00,292.55,292.55,292.41,292.49,4414.0,288.0657,288.0657,287.9278,288.0066,4414.0
2024-10-15 13:05:00,292.51,292.6,292.48,292.52,1741.0,288.0263,288.1149,287.9968,288.0361,1741.0
2024-10-15 13:10:00,292.52,292.52,292.18,292.19,2546.0,288.0361,288.0361,287.7014,287.7112,2546.0
2024-10-15 13:15:00,292.25,292.42,292.25,292.42,1889.0,287.7703,287.9377,287.7703,287.9377,1889.0
2024-10-15 13:20:00,292.38,292.41,292.24,292.38,3111.0,287.8983,287.9278,287.7604,287.8983,3111.0
2024-10-15 13:25:00,292.41,292.45,292.27,292.31,6653.0,287.9278,287.9672,287.79,287.8294,6653.0
2024-10-15 13:30:00,292.32,292.4,292.21,292.3,2764.0,287.8392,287.918,287.7309,287.8195,2764.0
2024-10-15 13:35:00,292.36,292.61,292.36,292.6,5194.0,287.8786,288.1248,287.8786,288.1149,5194.0
2024-10-15 13:40:00,292.61,292.72,292.53,292.68,2872.0,288.1248,288.2331,288.046,288.1937,2872.0
2024-10-15 13:45:00,292.63,292.63,292.51,292.57,1500.0,288.1445,288.1445,288.0263,288.0854,1500.0
2024-10-15 13:50:00,292.52,292.6,292.17,292.22,2812.0,288.0361,288.1149,287.6915,287.7407,2812.0
2024-10-15 13:55:00,292.17,292.2,291.93,291.93,2809.0,287.6915,287.7211,287.4552,287.4552,2809.0
2024-10-15 14:00:00,291.92,291.92,291.7,291.7,621.0,287.4453,287.4453,287.2287,287.2287,621.0
2024-10-15 14:05:00,291.82,291.82,291.47,291.52,3034.0,287.3469,287.3469,287.0022,287.0515,3034.0
2024-10-15 14:10:00,291.59,291.69,291.54,291.61,6143.0,287.1204,287.2189,287.0712,287.1401,6143.0
2024-10-15 14:15:00,291.6,291.6,291.3,291.3,2344.0,287.1302,287.1302,286.8348,286.8348,2344.0
2024-10-15 14:20:00,291.3,291.3,290.84,290.85,18365.0,286.8348,286.8348,286.3819,286.3917,18365.0
2024-10-15 14:25:00,290.85,290.85,290.36,290.36,2400.0,286.3917,286.3917,285.9093,285.9093,2400.0
2024-10-15 14:30:00,290.44,290.52,290.34,290.38,3471.0,285.988,286.0668,285.8896,285.9289,3471.0
2024-10-15 14:35:00,290.33,290.67,290.33,290.54,11884.0,285.8797,286.2145,285.8797,286.0865,11884.0
2024-10-15 14:40:00,290.43,290.45,290.18,290.18,5218.0,285.9782,285.9979,285.732,285.732,5218.0
2024-10-15 14:45:00,290.21,290.59,290.21,290.36,16783.0,285.7616,286.1357,285.7616,285.9093,16783.0
2024-10-15 14:50:00,290.27,290.41,290.2,290.31,107682.0,285.8206,285.9585,285.7517,285.86,107682.0
2024-10-15 14:55:00,290.25,290.64,290.25,290.45,19531.0,285.8009,286.185,285.8009,285.9979,19531.0
2024-10-15 15:00:00,290.47,290.48,289.94,290.05,76118.0,286.0176,286.0274,285.4957,285.604,76118.0
2024-10-15 15:05:00,290.05,290.46,289.98,290.36,20677.0,285.604,286.0077,285.5351,285.9093,20677.0
2024-10-15 15:10:00,290.31,290.56,290.31,290.5,4323.0,285.86,286.1062,285.86,286.0471,4323.0
2024-10-15 15:15:00,290.32,290.44,290.3,290.36,1476.0,285.8699,285.988,285.8502,285.9093,1476.0
2024-10-15 15:20:00,290.33,290.68,290.27,290.62,2713.0,285.8797,286.2243,285.8206,286.1653,2713.0
2024-10-15 15:25:00,290.59,290.59,290.21,290.21,5233.0,286.1357,286.1357,285.7616,285.7616,5233.0
2024-10-15 15:30:00,290.22,290.3,290.15,290.19,6213.0,285.7714,285.8502,285.7025,285.7419,6213.0
2024-10-15 15:35:00,290.14,290.29,290.07,290.17,5254.0,285.6926,285.8403,285.6237,285.7222,5254.0
2024-10-15 15:40:00,290.25,290.61,290.24,290.41,6494.0,285.8009,286.1554,285.7911,285.9585,6494.0
2024-10-15 15:45:00,290.32,290.46,290.17,290.35,7976.0,285.8699,286.0077,285.7222,285.8994,7976.0
2024-10-15 15:50:00,290.34,290.35,289.89,290.09,51579.0,285.8896,285.8994,285.4465,285.6434,51579.0
2024-10-15 15:55:00,290.06,290.2,289.9,290.15,87093.0,285.6139,285.7517,285.4563,285.7025,87093.0
2024-10-16 09:30:00,289.11,290.08,287.79,289.58,17479.0,284.6784,285.6335,283.3786,285.1412,17479.0
2024-10-16 09:35:00,289.32,289.88,288.41,288.41,2100.0,284.8852,285.4366,283.9891,283.9891,2100.0
2024-10-16 09:40:00,288.72,289.48,288.58,289.48,4600.0,284.2944,285.0427,284.1565,285.0427,4600.0
2024-10-16 09:45:00,289.5,290.03,289.49,289.49,6839.0,285.0624,285.5843,285.0526,285.0526,6839.0
2024-10-16 09:50:00,289.64,289.81,289.53,289.53,4032.0,285.2003,285.3677,285.092,285.092,4032.0
2024-10-16 09:55:00,289.75,290.37,289.66,290.24,2894.0,285.3086,285.9191,285.22,285.7911,2894.0
2024-10-16 10:00:00,290.37,290.41,290.13,290.37,4632.0,285.9191,285.9585,285.6828,285.9191,4632.0
2024-10-16 10:05:00,290.3,290.82,290.3,290.82,2558.0,285.8502,286.3622,285.8502,286.3622,2558.0
2024-10-16 10:10:00,290.54,290.59,290.09,290.09,2326.0,286.0865,286.1357,285.6434,285.6434,2326.0
2024-10-16 10:15:00,290.06,290.43,290.0,290.42,2959.0,285.6139,285.9782,285.5548,285.9683,2959.0
2024-10-16 10:20:00,290.35,290.35,290.0,290.0,2605.0,285.8994,285.8994,285.5548,285.5548,2605.0
2024-10-16 10:25:00,290.0,290.27,290.0,290.18,2053.0,285.5548,285.8206,285.5548,285.732,2053.0
2024-10-16 10:30:00,290.18,290.24,290.04,290.06,2614.0,285.732,285.7911,285.5942,285.6139,2614.0
2024-10-16 10:35:00,290.3,290.4,290.16,290.38,3103.0,285.8502,285.9486,285.7123,285.9289,3103.0
2024-10-16 10:40:00,290.27,290.27,289.93,289.96,5891.0,285.8206,285.8206,285.4858,285.5154,5891.0
2024-10-16 10:45:00,289.87,289.87,289.59,289.69,6309.0,285.4268,285.4268,285.1511,285.2495,6309.0
2024-10-16 10:50:00,289.78,289.95,289.71,289.87,4358.0,285.3381,285.5055,285.2692,285.4268,4358.0
2024-10-16 10:55:00,289.87,289.96,289.63,289.74,4270.0,285.4268,285.5154,285.1904,285.2988,4270.0
2024-10-16 11:00:00,289.75,289.75,289.27,289.4,4167.0,285.3086,285.3086,284.836,284.964,4167.0
2024-10-16 11:05:00,289.27,289.38,289.24,289.28,2516.0,284.836,284.9443,284.8064,284.8458,2516.0
2024-10-16 11:10:00,289.29,289.62,289.24,289.57,3981.0,284.8557,285.1806,284.8064,285.1314,3981.0
2024-10-16 11:15:00,289.64,289.78,289.64,289.75,1328.0,285.2003,285.3381,285.2003,285.3086,1328.0
2024-10-16 11:20:00,289.68,289.95,289.68,289.77,4754.0,285.2397,285.5055,285.2397,285.3283,4754.0
2024-10-16 11:25:00,289.83,289.83,289.64,289.74,2535.0,285.3874,285.3874,285.2003,285.2988,2535.0
2024-10-16 11:30:00,289.82,290.0,289.72,290.0,2141.0,285.3775,285.5548,285.2791,285.5548,2141.0
2024-10-16 11:35:00,289.98,290.17,289.89,290.17,1500.0,285.5351,285.7222,285.4465,285.7222,1500.0
2024-10-16 11:40:00,290.33,290.5,290.22,290.5,1300.0,285.8797,286.0471,285.7714,286.0471,1300.0
2024-10-16 11:45:00,290.36,290.39,289.94,290.01,2481.0,285.9093,285.9388,285.4957,285.5646,2481.0
2024-10-16 11:50:00,290.04,290.11,289.99,290.06,1590.0,285.5942,285.6631,285.5449,285.6139,1590.0
2024-10-16 11:55:00,290.05,290.05,289.93,289.94,3886.0,285.604,285.604,285.4858,285.4957,3886.0
2024-10-16 12:00:00,289.85,289.85,289.83,289.85,300.0,285.4071,285.4071,285.3874,285.4071,300.0
2024-10-16 12:05:00,289.76,289.83,289.69,289.82,6295.0,285.3185,285.3874,285.2495,285.3775,6295.0
2024-10-16 12:10:00,289.81,289.93,289.59,289.59,5131.0,285.3677,285.4858,285.1511,285.1511,5131.0
2024-10-16 12:15:00,289.5,289.61,289.42,289.61,1806.0,285.0624,285.1708,284.9837,285.1708,1806.0
2024-10-16 12:20:00,289.54,289.67,289.54,289.67,3146.0,285.1018,285.2298,285.1018,285.2298,3146.0
2024-10-16 12:25:00,289.74,289.85,289.71,289.81,3524.0,285.2988,285.4071,285.2692,285.3677,3524.0
2024-10-16 12:30:00,289.8,290.14,289.79,289.9,3097.0,285.3578,285.6926,285.348,285.4563,3097.0
2024-10-16 12:35:00,289.97,290.13,289.97,290.07,929.0,285.5252,285.6828,285.5252,285.6237,929.0
2024-10-16 12:40:00,290.13,290.22,290.13,290.22,900.0,285.6828,285.7714,285.6828,285.7714,900.0
2024-10-16 12:45:00,290.31,290.31,290.14,290.14,2594.0,285.86,285.86,285.6926,285.6926,2594.0
2024-10-16 12:50:00,290.28,290.29,290.22,290.27,800.0,285.8305,285.8403,285.7714,285.8206,800.0
2024-10-16 12:55:00,290.33,290.37,290.28,290.31,3345.0,285.8797,285.9191,285.8305,285.86,3345.0
2024-10-16 13:00:00,290.37,290.51,290.04,290.09,3216.0,285.9191,286.057,285.5942,285.6434,3216.0
2024-10-16 13:05:00,290.09,290.09,289.88,289.88,700.0,285.6434,285.6434,285.4366,285.4366,700.0
2024-10-16 13:10:00,289.94,289.99,289.84,289.86,1616.0,285.4957,285.5449,285.3972,285.4169,1616.0
2024-10-16 13:15:00,289.82,289.92,289.61,289.61,2352.0,285.3775,285.476,285.1708,285.1708,2352.0
2024-10-16 13:20:00,289.62,289.76,289.62,289.75,2227.0,285.1806,285.3185,285.1806,285.3086,2227.0
2024-10-16 13:25:00,289.73,289.89,289.72,289.88,3929.0,285.2889,285.4465,285.2791,285.4366,3929.0
2024-10-16 13:30:00,289.81,289.82,289.56,289.56,1776.0,285.3677,285.3775,285.1215,285.1215,1776.0
2024-10-16 13:35:00,289.63,289.73,289.5,289.6,4870.0,285.1904,285.2889,285.0624,285.1609,4870.0
2024-10-16 13:40:00,289.57,289.63,289.41,289.52,2074.0,285.1314,285.1904,284.9738,285.0821,2074.0
2024-10-16 13:45:00,289.55,289.71,289.55,289.56,4255.0,285.1117,285.2692,285.1117,285.1215,4255.0
2024-10-16 13:50:00,289.58,289.64,289.51,289.51,3311.0,285.1412,285.2003,285.0723,285.0723,3311.0
2024-10-16 13:55:00,289.52,289.83,289.51,289.77,12223.0,285.0821,285.3874,285.0723,285.3283,12223.0
2024-10-16 14:00:00,289.73,289.87,289.69,289.72,5897.0,285.2889,285.4268,285.2495,285.2791,5897.0
2024-10-16 14:05:00,289.69,289.76,289.61,289.72,6244.0,285.2495,285.3185,285.1708,285.2791,6244.0
2024-10-16 14:10:00,289.72,290.09,289.72,290.05,14103.0,285.2791,285.6434,285.2791,285.604,14103.0
2024-10-16 14:15:00,290.05,290.28,290.0,290.28,5694.0,285.604,285.8305,285.5548,285.8305,5694.0
2024-10-16 14:20:00,290.33,291.06,290.33,291.06,2818.0,285.8797,286.5985,285.8797,286.5985,2818.0
2024-10-16 14:25:00,290.99,291.04,290.78,290.81,3570.0,286.5296,286.5788,286.3228,286.3524,3570.0
2024-10-16 14:30:00,290.89,290.95,290.79,290.95,857.0,286.4311,286.4902,286.3327,286.4902,857.0
2024-10-16 14:35:00,290.88,290.93,290.46,290.5,7351.0,286.4213,286.4705,286.0077,286.0471,7351.0
2024-10-16 14:40:00,290.4,290.41,290.18,290.41,3952.0,285.9486,285.9585,285.732,285.9585,3952.0
2024-10-16 14:45:00,290.48,290.6,290.48,290.55,3420.0,286.0274,286.1456,286.0274,286.0963,3420.0
2024-10-16 14:50:00,290.5,290.5,290.23,290.33,3981.0,286.0471,286.0471,285.7812,285.8797,3981.0
2024-10-16 14:55:00,290.33,290.61,290.33,290.57,4296.0,285.8797,286.1554,285.8797,286.116,4296.0
2024-10-16 15:00:00,290.45,290.55,290.38,290.45,2728.0,285.9979,286.0963,285.9289,285.9979,2728.0
2024-10-16 15:05:00,290.42,290.58,290.32,290.53,2319.0,285.9683,286.1259,285.8699,286.0766,2319.0
2024-10-16 15:10:00,290.59,290.61,290.43,290.46,4895.0,286.1357,286.1554,285.9782,286.0077,4895.0
2024-10-16 15:15:00,290.44,290.55,290.4,290.53,4194.0,285.988,286.0963,285.9486,286.0766,4194.0
2024-10-16 15:20:00,290.5,290.5,290.15,290.29,4490.0,286.0471,286.0471,285.7025,285.8403,4490.0
2024-10-16 15:25:00,290.29,290.38,290.28,290.28,1504.0,285.8403,285.9289,285.8305,285.8305,1504.0
2024-10-16 15:30:00,290.27,290.4,290.22,290.39,2625.0,285.8206,285.9486,285.7714,285.9388,2625.0
2024-10-16 15:35:00,290.43,290.64,290.3,290.62,8986.0,285.9782,286.185,285.8502,286.1653,8986.0
2024-10-16 15:40:00,290.53,290.85,290.53,290.79,4356.0,286.0766,286.3917,286.0766,286.3327,4356.0
2024-10-16 15:45:00,290.79,290.83,290.65,290.7,4953.0,286.3327,286.372,286.1948,286.244,4953.0
2024-10-16 15:50:00,290.69,291.16,290.38,290.94,29842.0,286.2342,286.697,285.9289,286.4804,29842.0
2024-10-16 15:55:00,290.67,290.95,290.65,290.81,34764.0,286.2145,286.4902,286.1948,286.3524,34764.0
2024-10-17 09:30:00,292.04,292.83,291.63,292.52,18317.0,287.5635,288.3414,287.1598,288.0361,18317.0
2024-10-17 09:35:00,292.1,292.23,290.28,290.28,1374.0,287.6226,287.7506,285.8305,285.8305,1374.0
2024-10-17 09:40:00,290.37,291.18,290.37,290.86,2352.0,285.9191,286.7167,285.9191,286.4016,2352.0
2024-10-17 09:45:00,290.73,290.73,290.29,290.31,1717.0,286.2736,286.2736,285.8403,285.86,1717.0
2024-10-17 09:50:00,290.33,290.69,290.17,290.63,3120.0,285.8797,286.2342,285.7222,286.1751,3120.0
2024-10-17 09:55:00,290.7,291.21,290.7,290.97,5119.0,286.244,286.7462,286.244,286.5099,5119.0
2024-10-17 10:00:00,291.05,291.13,290.16,290.16,4753.0,286.5887,286.6675,285.7123,285.7123,4753.0
2024-10-17 10:05:00,290.35,290.6,289.98,290.53,1871.0,285.8994,286.1456,285.5351,286.0766,1871.0
2024-10-17 10:10:00,290.75,290.92,290.54,290.76,3252.0,286.2933,286.4607,286.0865,286.3031,3252.0
2024-10-17 10:15:00,290.66,290.82,290.63,290.8,1246.0,286.2047,286.3622,286.1751,286.3425,1246.0
2024-10-17 10:20:00,290.66,291.21,290.63,291.21,1702.0,286.2047,286.7462,286.1751,286.7462,1702.0
2024-10-17 10:25:00,291.24,291.24,290.86,290.99,4180.0,286.7758,286.7758,286.4016,286.5296,4180.0
2024-10-17 10:30:00,291.06,291.33,291.04,291.31,3825.0,286.5985,286.8644,286.5788,286.8447,3825.0
2024-10-17 10:35:00,291.29,291.5,290.99,291.31,6515.0,286.825,287.0318,286.5296,286.8447,6515.0
2024-10-17 10:40:00,291.43,291.43,290.9,290.91,5377.0,286.9629,286.9629,286.441,286.4508,5377.0
2024-10-17 10:45:00,290.94,291.4,290.94,291.37,2959.0,286.4804,286.9333,286.4804,286.9038,2959.0
2024-10-17 10:50:00,291.49,291.53,290.88,290.94,4837.0,287.0219,287.0613,286.4213,286.4804,4837.0
2024-10-17 10:55:00,291.05,291.27,291.05,291.25,6526.0,286.5887,286.8053,286.5887,286.7856,6526.0
2024-10-17 11:00:00,291.25,291.26,290.6,290.72,5302.0,286.7856,286.7955,286.1456,286.2637,5302.0
2024-10-17 11:05:00,290.62,291.07,290.57,291.06,5164.0,286.1653,286.6084,286.116,286.5985,5164.0
2024-10-17 11:10:00,291.17,291.49,290.9,291.49,6166.0,286.7068,287.0219,286.441,287.0219,6166.0
2024-10-17 11:15:00,291.56,291.82,291.54,291.66,5923.0,287.0909,287.3469,287.0712,287.1893,5923.0
2024-10-17 11:20:00,291.66,291.66,291.15,291.25,8828.0,287.1893,287.1893,286.6871,286.7856,8828.0
2024-10-17 11:25:00,291.25,291.44,291.24,291.37,7607.0,286.7856,286.9727,286.7758,286.9038,7607.0
2024-10-17 11:30:00,291.37,291.74,291.34,291.65,7350.0,286.9038,287.2681,286.8742,287.1795,7350.0
2024-10-17 11:35:00,291.63,291.63,291.11,291.42,7326.0,287.1598,287.1598,286.6478,286.953,7326.0
2024-10-17 11:40:00,291.42,291.57,291.42,291.43,2830.0,286.953,287.1007,286.953,286.9629,2830.0
2024-10-17 11:45:00,291.33,291.55,291.29,291.44,4499.0,286.8644,287.081,286.825,286.9727,4499.0
2024-10-17 11:50:00,291.43,291.75,291.36,291.7,4266.0,286.9629,287.2779,286.8939,287.2287,4266.0
2024-10-17 11:55:00,291.72,291.92,291.68,291.9,4060.0,287.2484,287.4453,287.209,287.4256,4060.0
2024-10-17 12:00:00,291.94,292.36,291.87,292.21,5498.0,287.465,287.8786,287.3961,287.7309,5498.0
2024-10-17 12:05:00,292.17,292.31,292.06,292.11,4731.0,287.6915,287.8294,287.5832,287.6324,4731.0
2024-10-17 12:10:00,291.99,292.41,291.99,292.39,4337.0,287.5143,287.9278,287.5143,287.9081,4337.0
2024-10-17 12:15:00,292.41,292.44,292.16,292.26,5933.0,287.9278,287.9574,287.6817,287.7801,5933.0
2024-10-17 12:20:00,292.26,292.59,292.18,292.51,5803.0,287.7801,288.1051,287.7014,288.0263,5803.0
2024-10-17 12:25:00,292.59,292.64,292.39,292.54,4408.0,288.1051,288.1543,287.9081,288.0558,4408.0
2024-10-17 12:30:00,292.43,292.43,291.86,291.86,2233.0,287.9475,287.9475,287.3863,287.3863,2233.0
2024-10-17 12:35:00,291.76,291.77,291.64,291.71,850.0,287.2878,287.2976,287.1696,287.2386,850.0
2024-10-17 12:40:00,291.74,291.74,291.45,291.55,5836.0,287.2681,287.2681,286.9825,287.081,5836.0
2024-10-17 12:45:00,291.55,291.62,291.51,291.52,1510.0,287.081,287.1499,287.0416,287.0515,1510.0
2024-10-17 12:50:00,291.52,291.72,291.43,291.72,7382.0,287.0515,287.2484,286.9629,287.2484,7382.0
2024-10-17 12:55:00,291.62,291.73,291.34,291.46,3474.0,287.1499,287.2583,286.8742,286.9924,3474.0
2024-10-17 13:00:00,291.43,291.67,291.23,291.38,6095.0,286.9629,287.1992,286.7659,286.9136,6095.0
2024-10-17 13:05:00,291.38,291.43,291.04,291.05,1857.0,286.9136,286.9629,286.5788,286.5887,1857.0
2024-10-17 13:10:00,291.11,291.17,291.02,291.11,1607.0,286.6478,286.7068,286.5591,286.6478,1607.0
2024-10-17 13:15:00,291.11,291.35,291.04,291.35,2318.0,286.6478,286.8841,286.5788,286.8841,2318.0
2024-10-17 13:20:00,291.34,291.35,291.03,291.03,2666.0,286.8742,286.8841,286.569,286.569,2666.0
2024-10-17 13:25:00,291.04,291.1,290.93,290.93,2535.0,286.5788,286.6379,286.4705,286.4705,2535.0
2024-10-17 13:30:00,290.99,291.04,290.93,290.94,1725.0,286.5296,286.5788,286.4705,286.4804,1725.0
2024-10-17 13:35:00,290.98,291.03,290.93,291.02,3189.0,286.5198,286.569,286.4705,286.5591,3189.0
2024-10-17 13:40:00,291.02,291.11,290.9,291.09,2896.0,286.5591,286.6478,286.441,286.6281,2896.0
2024-10-17 13:45:00,291.06,291.19,291.06,291.19,1149.0,286.5985,286.7265,286.5985,286.7265,1149.0
2024-10-17 13:50:00,291.31,291.41,291.28,291.35,2280.0,286.8447,286.9432,286.8152,286.8841,2280.0
2024-10-17 13:55:00,291.35,291.37,291.35,291.36,1839.0,286.8841,286.9038,286.8841,286.8939,1839.0
2024-10-17 14:00:00,291.36,291.4,291.13,291.15,1840.0,286.8939,286.9333,286.6675,286.6871,1840.0
2024-10-17 14:05:00,291.04,291.07,290.75,290.81,2847.0,286.5788,286.6084,286.2933,286.3524,2847.0
2024-10-17 14:10:00,290.81,291.18,290.8,291.18,25731.0,286.3524,286.7167,286.3425,286.7167,25731.0
2024-10-17 14:15:00,291.05,291.1,290.82,290.82,1219.0,286.5887,286.6379,286.3622,286.3622,1219.0
2024-10-17 14:20:00,290.76,291.07,290.76,291.06,2354.0,286.3031,286.6084,286.3031,286.5985,2354.0
2024-10-17 14:25:00,291.06,291.09,290.89,290.89,2849.0,286.5985,286.6281,286.4311,286.4311,2849.0
2024-10-17 14:30:00,290.92,291.18,290.91,291.18,1800.0,286.4607,286.7167,286.4508,286.7167,1800.0
2024-10-17 14:35:00,291.19,291.39,291.09,291.36,4437.0,286.7265,286.9235,286.6281,286.8939,4437.0
2024-10-17 14:40:00,291.38,291.38,291.26,291.26,1255.0,286.9136,286.9136,286.7955,286.7955,1255.0
2024-10-17 14:45:00,291.26,291.31,291.16,291.25,2705.0,286.7955,286.8447,286.697,286.7856,2705.0
2024-10-17 14:50:00,291.13,291.38,291.12,291.37,2990.0,286.6675,286.9136,286.6576,286.9038,2990.0
2024-10-17 14:55:00,291.37,291.55,291.34,291.47,4514.0,286.9038,287.081,286.8742,287.0022,4514.0
2024-10-17 15:00:00,291.56,291.56,291.19,291.29,4352.0,287.0909,287.0909,286.7265,286.825,4352.0
2024-10-17 15:05:00,291.27,291.33,291.07,291.18,1944.0,286.8053,286.8644,286.6084,286.7167,1944.0
2024-10-17 15:10:00,291.2,291.28,291.09,291.23,2073.0,286.7364,286.8152,286.6281,286.7659,2073.0
2024-10-17 15:15:00,291.17,291.33,291.17,291.19,2128.0,286.7068,286.8644,286.7068,286.7265,2128.0
2024-10-17 15:20:00,291.17,291.28,291.16,291.28,1626.0,286.7068,286.8152,286.697,286.8152,1626.0
2024-10-17 15:25:00,291.23,291.31,291.13,291.29,4568.0,286.7659,286.8447,286.6675,286.825,4568.0
2024-10-17 15:30:00,291.26,291.38,291.2,291.38,2586.0,286.7955,286.9136,286.7364,286.9136,2586.0
2024-10-17 15:35:00,291.41,291.47,291.2,291.34,4430.0,286.9432,287.0022,286.7364,286.8742,4430.0
2024-10-17 15:40:00,291.36,291.57,291.31,291.55,6954.0,286.8939,287.1007,286.8447,287.081,6954.0
2024-10-17 15:45:00,291.55,291.58,291.4,291.58,4579.0,287.081,287.1106,286.9333,287.1106,4579.0
2024-10-17 15:50:00,291.32,291.95,291.3,291.91,12972.0,286.8545,287.4749,286.8348,287.4355,12972.0
2024-10-17 15:55:00,291.8,292.24,291.78,292.02,40841.0,287.3272,287.7604,287.3075,287.5438,40841.0
2024-10-18 09:30:00,292.57,292.59,291.65,291.7,165544.0,288.0854,288.1051,287.1795,287.2287,165544.0
2024-10-18 09:35:00,291.31,291.31,290.48,290.48,3959.0,286.8447,286.8447,286.0274,286.0274,3959.0
2024-10-18 09:40:00,290.57,290.92,290.24,290.89,2777.0,286.116,286.4607,285.7911,286.4311,2777.0
2024-10-18 09:45:00,290.89,291.28,290.89,291.28,3147.0,286.4311,286.8152,286.4311,286.8152,3147.0
2024-10-18 09:50:00,291.29,291.29,290.99,291.25,1144.0,286.825,286.825,286.5296,286.7856,1144.0
2024-10-18 09:55:00,290.96,291.34,290.95,291.3,2154.0,286.5001,286.8742,286.4902,286.8348,2154.0
2024-10-18 10:00:00,291.11,291.11,290.62,290.78,3480.0,286.6478,286.6478,286.1653,286.3228,3480.0
2024-10-18 10:05:00,290.83,291.16,290.67,290.98,8707.0,286.372,286.697,286.2145,286.5198,8707.0
2024-10-18 10:10:00,291.25,291.36,291.18,291.28,1691.0,286.7856,286.8939,286.7167,286.8152,1691.0
2024-10-18 10:15:00,291.47,291.7,291.32,291.59,2456.0,287.0022,287.2287,286.8545,287.1204,2456.0
2024-10-18 10:20:00,291.59,291.59,291.34,291.56,2433.0,287.1204,287.1204,286.8742,287.0909,2433.0
2024-10-18 10:25:00,291.44,291.64,291.4,291.56,2824.0,286.9727,287.1696,286.9333,287.0909,2824.0
2024-10-18 10:30:00,291.78,291.96,291.66,291.87,2503.0,287.3075,287.4847,287.1893,287.3961,2503.0
2024-10-18 10:35:00,291.67,291.94,291.62,291.94,1599.0,287.1992,287.465,287.1499,287.465,1599.0
2024-10-18 10:40:00,292.03,292.05,292.02,292.02,508.0,287.5537,287.5733,287.5438,287.5438,508.0
2024-10-18 10:45:00,292.07,292.65,292.07,292.65,1240.0,287.593,288.1642,287.593,288.1642,1240.0
2024-10-18 10:50:00,292.55,292.63,292.44,292.5,1323.0,288.0657,288.1445,287.9574,288.0165,1323.0
2024-10-18 10:55:00,292.39,292.48,292.14,292.15,1157.0,287.9081,287.9968,287.662,287.6718,1157.0
2024-10-18 11:00:00,292.12,292.32,292.05,292.1,1400.0,287.6423,287.8392,287.5733,287.6226,1400.0
2024-10-18 11:05:00,292.09,292.16,292.02,292.06,1680.0,287.6127,287.6817,287.5438,287.5832,1680.0
2024-10-18 11:10:00,292.07,292.66,292.07,292.58,3047.0,287.593,288.174,287.593,288.0952,3047.0
2024-10-18 11:15:00,292.53,292.62,292.37,292.62,2646.0,288.046,288.1346,287.8884,288.1346,2646.0
2024-10-18 11:20:00,292.62,292.67,292.41,292.51,1965.0,288.1346,288.1838,287.9278,288.0263,1965.0
2024-10-18 11:25:00,292.43,292.48,292.36,292.48,1809.0,287.9475,287.9968,287.8786,287.9968,1809.0
2024-10-18 11:30:00,292.53,292.58,292.53,292.57,1000.0,288.046,288.0952,288.046,288.0854,1000.0
2024-10-18 11:35:00,292.4,292.4,292.17,292.27,1100.0,287.918,287.918,287.6915,287.79,1100.0
2024-10-18 11:40:00,292.25,292.37,292.15,292.37,1500.0,287.7703,287.8884,287.6718,287.8884,1500.0
2024-10-18 11:45:00,292.2,292.3,292.11,292.16,1892.0,287.7211,287.8195,287.6324,287.6817,1892.0
2024-10-18 11:50:00,292.26,292.31,292.08,292.08,626.0,287.7801,287.8294,287.6029,287.6029,626.0
2024-10-18 11:55:00,292.16,292.16,291.99,292.0,2376.0,287.6817,287.6817,287.5143,287.5241,2376.0
2024-10-18 12:00:00,292.09,292.24,292.03,292.18,2114.0,287.6127,287.7604,287.5537,287.7014,2114.0
2024-10-18 12:05:00,292.34,292.35,292.29,292.3,775.0,287.8589,287.8688,287.8097,287.8195,775.0
2024-10-18 12:10:00,292.25,292.3,292.17,292.25,2108.0,287.7703,287.8195,287.6915,287.7703,2108.0
2024-10-18 12:15:00,292.18,292.36,292.18,292.26,1138.0,287.7014,287.8786,287.7014,287.7801,1138.0
2024-10-18 12:20:00,292.33,292.36,292.19,292.19,1300.0,287.8491,287.8786,287.7112,287.7112,1300.0
2024-10-18 12:25:00,292.39,292.44,292.3,292.43,1409.0,287.9081,287.9574,287.8195,287.9475,1409.0
2024-10-18 12:30:00,292.42,292.49,292.32,292.47,1520.0,287.9377,288.0066,287.8392,287.9869,1520.0
2024-10-18 12:35:00,292.46,292.54,292.41,292.54,2672.0,287.9771,288.0558,287.9278,288.0558,2672.0
2024-10-18 12:40:00,292.55,292.6,292.21,292.21,4265.0,288.0657,288.1149,287.7309,287.7309,4265.0
2024-10-18 12:45:00,292.29,292.29,292.05,292.07,2000.0,287.8097,287.8097,287.5733,287.593,2000.0
2024-10-18 12:50:00,292.16,292.51,292.08,292.4,3400.0,287.6817,288.0263,287.6029,287.918,3400.0
2024-10-18 12:55:00,292.63,292.72,292.42,292.51,2500.0,288.1445,288.2331,287.9377,288.0263,2500.0
2024-10-18 13:00:00,292.51,292.63,292.51,292.54,600.0,288.0263,288.1445,288.0263,288.0558,600.0
2024-10-18 13:05:00,292.43,292.44,292.43,292.43,310.0,287.9475,287.9574,287.9475,287.9475,310.0
2024-10-18 13:10:00,292.45,292.64,292.45,292.63,2095.0,287.9672,288.1543,287.9672,288.1445,2095.0
2024-10-18 13:15:00,292.53,292.53,292.39,292.48,1504.0,288.046,288.046,287.9081,287.9968,1504.0
2024-10-18 13:20:00,292.47,292.58,292.47,292.57,2300.0,287.9869,288.0952,287.9869,288.0854,2300.0
2024-10-18 13:25:00,292.57,292.76,292.57,292.61,3451.0,288.0854,288.2725,288.0854,288.1248,3451.0
2024-10-18 13:30:00,292.55,292.65,292.51,292.56,3801.0,288.0657,288.1642,288.0263,288.0755,3801.0
2024-10-18 13:35:00,292.53,292.56,292.47,292.47,1370.0,288.046,288.0755,287.9869,287.9869,1370.0
2024-10-18 13:40:00,292.38,292.44,292.07,292.17,2273.0,287.8983,287.9574,287.593,287.6915,2273.0
2024-10-18 13:45:00,292.17,292.22,292.15,292.15,1086.0,287.6915,287.7407,287.6718,287.6718,1086.0
2024-10-18 13:50:00,292.15,292.15,291.94,292.01,3775.0,287.6718,287.6718,287.465,287.534,3775.0
2024-10-18 13:55:00,291.99,292.11,291.98,291.98,2725.0,287.5143,287.6324,287.5044,287.5044,2725.0
2024-10-18 14:00:00,291.96,291.96,291.57,291.81,6736.0,287.4847,287.4847,287.1007,287.337,6736.0
2024-10-18 14:05:00,291.81,291.98,291.8,291.98,1800.0,287.337,287.5044,287.3272,287.5044,1800.0
2024-10-18 14:10:00,291.99,292.25,291.99,292.25,2936.0,287.5143,287.7703,287.5143,287.7703,2936.0
2024-10-18 14:15:00,292.29,292.49,292.25,292.45,2156.0,287.8097,288.0066,287.7703,287.9672,2156.0
2024-10-18 14:20:00,292.46,292.55,292.46,292.55,820.0,287.9771,288.0657,287.9771,288.0657,820.0
2024-10-18 14:25:00,292.62,292.64,292.42,292.43,2710.0,288.1346,288.1543,287.9377,287.9475,2710.0
2024-10-18 14:30:00,292.43,292.43,292.26,292.26,1305.0,287.9475,287.9475,287.7801,287.7801,1305.0
2024-10-18 14:35:00,292.26,292.26,292.06,292.08,2142.0,287.7801,287.7801,287.5832,287.6029,2142.0
2024-10-18 14:40:00,292.09,292.4,292.09,292.4,923.0,287.6127,287.918,287.6127,287.918,923.0
2024-10-18 14:45:00,292.4,292.4,292.4,292.4,0.0,287.918,287.918,287.918,287.918,0.0
2024-10-18 14:50:00,292.4,292.51,292.16,292.19,2190.0,287.918,288.0263,287.6817,287.7112,2190.0
2024-10-18 14:55:00,292.15,292.21,292.03,292.14,3266.0,287.6718,287.7309,287.5537,287.662,3266.0
2024-10-18 15:00:00,292.07,292.07,291.66,291.87,5799.0,287.593,287.593,287.1893,287.3961,5799.0
2024-10-18 15:05:00,291.87,291.88,291.64,291.81,3612.0,287.3961,287.406,287.1696,287.337,3612.0
2024-10-18 15:10:00,291.76,291.93,291.68,291.87,4789.0,287.2878,287.4552,287.209,287.3961,4789.0
2024-10-18 15:15:00,291.91,292.02,291.72,291.75,6608.0,287.4355,287.5438,287.2484,287.2779,6608.0
2024-10-18 15:20:00,291.75,291.76,291.45,291.47,5971.0,287.2779,287.2878,286.9825,287.0022,5971.0
2024-10-18 15:25:00,291.51,291.68,291.44,291.46,4457.0,287.0416,287.209,286.9727,286.9924,4457.0
2024-10-18 15:30:00,291.43,291.46,291.25,291.43,8257.0,286.9629,286.9924,286.7856,286.9629,8257.0
2024-10-18 15:35:00,291.43,291.66,291.42,291.58,4958.0,286.9629,287.1893,286.953,287.1106,4958.0
2024-10-18 15:40:00,291.58,291.58,291.36,291.49,14548.0,287.1106,287.1106,286.8939,287.0219,14548.0
2024-10-18 15:45:00,291.45,291.84,291.44,291.84,6264.0,286.9825,287.3666,286.9727,287.3666,6264.0
2024-10-18 15:50:00,291.77,292.16,291.43,292.06,29568.0,287.2976,287.6817,286.9629,287.5832,29568.0
2024-10-18 15:55:00,292.26,292.41,291.82,292.3,66124.0,287.7801,287.9278,287.3469,287.8195,66124.0
2024-10-21 09:30:00,291.83,291.99,290.8,291.23,23402.0,287.3567,287.5143,286.3425,286.7659,23402.0
2024-10-21 09:35:00,291.24,291.96,291.01,291.82,2714.0,286.7758,287.4847,286.5493,287.3469,2714.0
2024-10-21 09:40:00,291.87,291.87,290.52,290.7,3347.0,287.3961,287.3961,286.0668,286.244,3347.0
2024-10-21 09:45:00,290.68,291.14,290.68,290.77,4885.0,286.2243,286.6773,286.2243,286.313,4885.0
2024-10-21 09:50:00,290.77,291.11,290.68,290.94,4557.0,286.313,286.6478,286.2243,286.4804,4557.0
2024-10-21 09:55:00,290.8,290.8,290.67,290.67,621.0,286.3425,286.3425,286.2145,286.2145,621.0
2024-10-21 10:00:00,290.5,290.86,290.48,290.72,4132.0,286.0471,286.4016,286.0274,286.2637,4132.0
2024-10-21 10:05:00,290.79,290.8,290.68,290.78,2514.0,286.3327,286.3425,286.2243,286.3228,2514.0
2024-10-21 10:10:00,290.87,290.89,290.49,290.68,2904.0,286.4114,286.4311,286.0373,286.2243,2904.0
2024-10-21 10:15:00,290.56,291.3,290.56,291.21,2808.0,286.1062,286.8348,286.1062,286.7462,2808.0
2024-10-21 10:20:00,291.11,291.21,290.92,291.01,2199.0,286.6478,286.7462,286.4607,286.5493,2199.0
2024-10-21 10:25:00,291.0,291.0,290.53,290.67,5951.0,286.5394,286.5394,286.0766,286.2145,5951.0
2024-10-21 10:30:00,290.67,291.0,290.57,291.0,4167.0,286.2145,286.5394,286.116,286.5394,4167.0
2024-10-21 10:35:00,290.84,291.37,290.79,291.25,2843.0,286.3819,286.9038,286.3327,286.7856,2843.0
2024-10-21 10:40:00,291.25,291.26,290.82,290.96,1903.0,286.7856,286.7955,286.3622,286.5001,1903.0
2024-10-21 10:45:00,290.95,290.96,290.21,290.54,2772.0,286.4902,286.5001,285.7616,286.0865,2772.0
2024-10-21 10:50:00,290.53,290.54,290.24,290.27,2441.0,286.0766,286.0865,285.7911,285.8206,2441.0
2024-10-21 10:55:00,290.31,290.44,290.09,290.28,3539.0,285.86,285.988,285.6434,285.8305,3539.0
2024-10-21 11:00:00,290.36,290.36,289.87,289.94,4781.0,285.9093,285.9093,285.4268,285.4957,4781.0
2024-10-21 11:05:00,289.86,289.94,289.44,289.53,9682.0,285.4169,285.4957,285.0034,285.092,9682.0
2024-10-21 11:10:00,289.75,290.08,289.68,290.08,3864.0,285.3086,285.6335,285.2397,285.6335,3864.0
2024-10-21 11:15:00,289.83,289.83,289.64,289.7,1813.0,285.3874,285.3874,285.2003,285.2594,1813.0
2024-10-21 11:20:00,289.68,289.74,289.59,289.59,2249.0,285.2397,285.2988,285.1511,285.1511,2249.0
2024-10-21 11:25:00,289.55,289.55,289.25,289.32,3717.0,285.1117,285.1117,284.8163,284.8852,3717.0
2024-10-21 11:30:00,289.32,289.45,289.17,289.36,4012.0,284.8852,285.0132,284.7375,284.9246,4012.0
2024-10-21 11:35:00,289.47,289.48,289.34,289.35,2100.0,285.0329,285.0427,284.9049,284.9147,2100.0
2024-10-21 11:40:00,289.28,289.99,289.28,289.99,5297.0,284.8458,285.5449,284.8458,285.5449,5297.0
2024-10-21 11:45:00,290.07,290.3,289.99,290.19,3246.0,285.6237,285.8502,285.5449,285.7419,3246.0
2024-10-21 11:50:00,290.2,290.35,290.13,290.18,1744.0,285.7517,285.8994,285.6828,285.732,1744.0
2024-10-21 11:55:00,290.26,290.49,290.21,290.34,2500.0,285.8108,286.0373,285.7616,285.8896,2500.0
2024-10-21 12:00:00,290.52,290.55,290.27,290.28,923.0,286.0668,286.0963,285.8206,285.8305,923.0
2024-10-21 12:05:00,290.39,290.43,290.24,290.25,1320.0,285.9388,285.9782,285.7911,285.8009,1320.0
2024-10-21 12:10:00,290.47,290.47,290.33,290.36,3514.0,286.0176,286.0176,285.8797,285.9093,3514.0
2024-10-21 12:15:00,290.23,290.32,290.09,290.32,2886.0,285.7812,285.8699,285.6434,285.8699,2886.0
2024-10-21 12:20:00,290.25,290.38,290.14,290.33,942.0,285.8009,285.9289,285.6926,285.8797,942.0
2024-10-21 12:25:00,290.36,290.6,290.36,290.6,700.0,285.9093,286.1456,285.9093,286.1456,700.0
2024-10-21 12:30:00,290.54,290.69,290.53,290.63,2893.0,286.0865,286.2342,286.0766,286.1751,2893.0
2024-10-21 12:35:00,290.63,290.63,290.38,290.56,903.0,286.1751,286.1751,285.9289,286.1062,903.0
2024-10-21 12:40:00,290.57,290.67,290.55,290.58,795.0,286.116,286.2145,286.0963,286.1259,795.0
2024-10-21 12:45:00,290.57,290.7,290.55,290.64,1311.0,286.116,286.244,286.0963,286.185,1311.0
2024-10-21 12:50:00,290.68,291.02,290.67,291.02,2030.0,286.2243,286.5591,286.2145,286.5591,2030.0
2024-10-21 12:55:00,291.0,291.15,290.98,291.15,1411.0,286.5394,286.6871,286.5198,286.6871,1411.0
2024-10-21 13:00:00,291.2,291.2,291.06,291.11,700.0,286.7364,286.7364,286.5985,286.6478,700.0
2024-10-21 13:05:00,291.07,291.18,291.07,291.11,801.0,286.6084,286.7167,286.6084,286.6478,801.0
2024-10-21 13:10:00,291.1,291.1,291.1,291.1,700.0,286.6379,286.6379,286.6379,286.6379,700.0
2024-10-21 13:15:00,291.02,291.03,290.9,291.03,3001.0,286.5591,286.569,286.441,286.569,3001.0
2024-10-21 13:20:00,291.03,291.07,290.95,290.99,1346.0,286.569,286.6084,286.4902,286.5296,1346.0
2024-10-21 13:25:00,291.05,291.13,290.99,290.99,1700.0,286.5887,286.6675,286.5296,286.5296,1700.0
2024-10-21 13:30:00,290.99,290.99,290.67,290.67,2072.0,286.5296,286.5296,286.2145,286.2145,2072.0
2024-10-21 13:35:00,290.81,290.9,290.77,290.77,3524.0,286.3524,286.441,286.313,286.313,3524.0
2024-10-21 13:40:00,290.82,290.88,290.79,290.8,3000.0,286.3622,286.4213,286.3327,286.3425,3000.0
2024-10-21 13:45:00,290.8,290.95,290.78,290.84,2671.0,286.3425,286.4902,286.3228,286.3819,2671.0
2024-10-21 13:50:00,290.84,291.07,290.84,291.03,2219.0,286.3819,286.6084,286.3819,286.569,2219.0
2024-10-21 13:55:00,291.06,291.06,290.87,291.04,2111.0,286.5985,286.5985,286.4114,286.5788,2111.0
2024-10-21 14:00:00,290.9,290.92,290.88,290.88,1577.0,286.441,286.4607,286.4213,286.4213,1577.0
2024-10-21 14:05:00,290.95,291.13,290.94,291.0,2117.0,286.4902,286.6675,286.4804,286.5394,2117.0
2024-10-21 14:10:00,291.05,291.05,290.8,290.87,1900.0,286.5887,286.5887,286.3425,286.4114,1900.0
2024-10-21 14:15:00,290.84,291.03,290.83,291.02,3943.0,286.3819,286.569,286.372,286.5591,3943.0
2024-10-21 14:20:00,290.99,291.08,290.8,290.81,3162.0,286.5296,286.6182,286.3425,286.3524,3162.0
2024-10-21 14:25:00,290.82,290.98,290.82,290.97,952.0,286.3622,286.5198,286.3622,286.5099,952.0
2024-10-21 14:30:00,290.97,290.97,290.76,290.79,1689.0,286.5099,286.5099,286.3031,286.3327,1689.0
2024-10-21 14:35:00,290.88,291.04,290.87,291.03,1700.0,286.4213,286.5788,286.4114,286.569,1700.0
2024-10-21 14:40:00,291.01,291.01,290.74,290.75,1637.0,286.5493,286.5493,286.2834,286.2933,1637.0
2024-10-21 14:45:00,290.68,290.74,290.62,290.66,2980.0,286.2243,286.2834,286.1653,286.2047,2980.0
2024-10-21 14:50:00,290.78,290.78,290.72,290.72,1000.0,286.3228,286.3228,286.2637,286.2637,1000.0
2024-10-21 14:55:00,290.73,290.85,290.67,290.69,5151.0,286.2736,286.3917,286.2145,286.2342,5151.0
2024-10-21 15:00:00,290.72,290.8,290.59,290.63,3201.0,286.2637,286.3425,286.1357,286.1751,3201.0
2024-10-21 15:05:00,290.63,290.75,290.57,290.75,3626.0,286.1751,286.2933,286.116,286.2933,3626.0
2024-10-21 15:10:00,290.77,291.07,290.77,291.07,2485.0,286.313,286.6084,286.313,286.6084,2485.0
2024-10-21 15:15:00,291.09,291.21,291.04,291.12,2037.0,286.6281,286.7462,286.5788,286.6576,2037.0
2024-10-21 15:20:00,291.14,291.14,290.96,290.99,2075.0,286.6773,286.6773,286.5001,286.5296,2075.0
2024-10-21 15:25:00,290.99,291.05,290.9,290.93,3772.0,286.5296,286.5887,286.441,286.4705,3772.0
2024-10-21 15:30:00,290.89,290.89,290.46,290.46,5104.0,286.4311,286.4311,286.0077,286.0077,5104.0
2024-10-21 15:35:00,290.61,290.8,290.61,290.76,3661.0,286.1554,286.3425,286.1554,286.3031,3661.0
2024-10-21 15:40:00,290.77,290.91,290.72,290.82,5439.0,286.313,286.4508,286.2637,286.3622,5439.0
2024-10-21 15:45:00,290.84,291.01,290.84,290.98,7770.0,286.3819,286.5493,286.3819,286.5198,7770.0
2024-10-21 15:50:00,290.65,290.9,290.46,290.71,17926.0,286.1948,286.441,286.0077,286.2539,17926.0
2024-10-21 15:55:00,290.65,291.01,290.51,291.0,50459.0,286.1948,286.5493,286.057,286.5394,50459.0
2024-10-22 09:30:00,290.15,290.15,288.51,289.63,17977.0,285.7025,285.7025,284.0876,285.1904,17977.0
2024-10-22 09:35:00,289.67,289.68,288.91,289.55,2069.0,285.2298,285.2397,284.4815,285.1117,2069.0
2024-10-22 09:40:00,289.61,289.61,288.94,289.13,2562.0,285.1708,285.1708,284.511,284.6981,2562.0
2024-10-22 09:45:00,289.13,289.93,289.13,289.82,3950.0,284.6981,285.4858,284.6981,285.3775,3950.0
2024-10-22 09:50:00,289.84,290.04,289.68,289.68,2900.0,285.3972,285.5942,285.2397,285.2397,2900.0
2024-10-22 09:55:00,289.7,289.7,289.02,289.17,4350.0,285.2594,285.2594,284.5898,284.7375,4350.0
2024-10-22 10:00:00,289.19,289.36,288.41,288.81,11624.0,284.7572,284.9246,283.9891,284.383,11624.0
2024-10-22 10:05:00,288.86,289.26,288.62,289.05,2600.0,284.4322,284.8261,284.1959,284.6193,2600.0
2024-10-22 10:10:00,289.05,289.2,288.68,289.06,12317.0,284.6193,284.767,284.255,284.6292,12317.0
2024-10-22 10:15:00,289.14,289.28,288.89,289.0,2671.0,284.708,284.8458,284.4618,284.5701,2671.0
2024-10-22 10:20:00,289.31,289.36,289.16,289.19,1858.0,284.8753,284.9246,284.7276,284.7572,1858.0
2024-10-22 10:25:00,289.22,289.52,289.15,289.48,1527.0,284.7867,285.0821,284.7178,285.0427,1527.0
2024-10-22 10:30:00,289.37,289.37,289.0,289.04,2060.0,284.9344,284.9344,284.5701,284.6095,2060.0
2024-10-22 10:35:00,289.21,289.31,289.14,289.31,1148.0,284.7769,284.8753,284.708,284.8753,1148.0
2024-10-22 10:40:00,289.22,289.64,289.22,289.49,6250.0,284.7867,285.2003,284.7867,285.0526,6250.0
2024-10-22 10:45:00,289.66,289.99,289.66,289.99,1200.0,285.22,285.5449,285.22,285.5449,1200.0
2024-10-22 10:50:00,289.97,290.07,289.84,290.05,1200.0,285.5252,285.6237,285.3972,285.604,1200.0
2024-10-22 10:55:00,289.94,290.28,289.94,290.16,1221.0,285.4957,285.8305,285.4957,285.7123,1221.0
2024-10-22 11:00:00,290.15,290.22,289.93,289.99,2817.0,285.7025,285.7714,285.4858,285.5449,2817.0
2024-10-22 11:05:00,290.0,290.29,290.0,290.29,3110.0,285.5548,285.8403,285.5548,285.8403,3110.0
2024-10-22 11:10:00,290.28,290.48,290.13,290.4,1600.0,285.8305,286.0274,285.6828,285.9486,1600.0
2024-10-22 11:15:00,290.39,290.64,290.29,290.63,6445.0,285.9388,286.185,285.8403,286.1751,6445.0
2024-10-22 11:20:00,290.65,290.74,290.62,290.66,1578.0,286.1948,286.2834,286.1653,286.2047,1578.0
2024-10-22 11:25:00,290.63,290.87,290.62,290.87,3935.0,286.1751,286.4114,286.1653,286.4114,3935.0
2024-10-22 11:30:00,290.85,291.23,290.84,291.23,2667.0,286.3917,286.7659,286.3819,286.7659,2667.0
2024-10-22 11:35:00,291.18,291.26,291.13,291.2,3625.0,286.7167,286.7955,286.6675,286.7364,3625.0
2024-10-22 11:40:00,291.25,291.33,290.93,290.94,17323.0,286.7856,286.8644,286.4705,286.4804,17323.0
2024-10-22 11:45:00,291.01,291.01,290.92,290.99,600.0,286.5493,286.5493,286.4607,286.5296,600.0
2024-10-22 11:50:00,291.0,291.04,290.86,290.93,1311.0,286.5394,286.5788,286.4016,286.4705,1311.0
2024-10-22 11:55:00,290.92,291.06,290.92,290.92,4276.0,286.4607,286.5985,286.4607,286.4607,4276.0
2024-10-22 12:00:00,290.89,290.98,290.8,290.81,1000.0,286.4311,286.5198,286.3425,286.3524,1000.0
2024-10-22 12:05:00,290.81,290.81,290.62,290.72,1459.0,286.3524,286.3524,286.1653,286.2637,1459.0
2024-10-22 12:10:00,290.83,290.95,290.72,290.95,1900.0,286.372,286.4902,286.2637,286.4902,1900.0
2024-10-22 12:15:00,290.9,291.0,290.9,291.0,797.0,286.441,286.5394,286.441,286.5394,797.0
2024-10-22 12:20:00,291.01,291.05,290.91,291.05,4489.0,286.5493,286.5887,286.4508,286.5887,4489.0
2024-10-22 12:25:00,290.99,291.3,290.92,291.11,9419.0,286.5296,286.8348,286.4607,286.6478,9419.0
2024-10-22 12:30:00,291.2,291.2,290.94,291.16,2253.0,286.7364,286.7364,286.4804,286.697,2253.0
2024-10-22 12:35:00,291.16,291.2,291.04,291.04,3041.0,286.697,286.7364,286.5788,286.5788,3041.0
2024-10-22 12:40:00,291.1,291.12,291.03,291.05,960.0,286.6379,286.6576,286.569,286.5887,960.0
2024-10-22 12:45:00,291.06,291.06,290.69,290.69,2023.0,286.5985,286.5985,286.2342,286.2342,2023.0
2024-10-22 12:50:00,290.7,291.05,290.69,290.88,3985.0,286.244,286.5887,286.2342,286.4213,3985.0
2024-10-22 12:55:00,291.02,291.02,290.9,290.91,291.0,286.5591,286.5591,286.441,286.4508,291.0
2024-10-22 13:00:00,291.19,291.19,291.18,291.18,1059.0,286.7265,286.7265,286.7167,286.7167,1059.0
2024-10-22 13:05:00,291.18,291.18,291.05,291.06,1820.0,286.7167,286.7167,286.5887,286.5985,1820.0
2024-10-22 13:10:00,291.08,291.11,291.0,291.08,400.0,286.6182,286.6478,286.5394,286.6182,400.0
2024-10-22 13:15:00,291.11,291.11,290.82,290.83,1800.0,286.6478,286.6478,286.3622,286.372,1800.0
2024-10-22 13:20:00,290.88,290.98,290.87,290.93,700.0,286.4213,286.5198,286.4114,286.4705,700.0
2024-10-22 13:25:00,290.99,291.27,290.97,291.27,2583.0,286.5296,286.8053,286.5099,286.8053,2583.0
2024-10-22 13:30:00,291.24,291.24,290.85,290.94,3172.0,286.7758,286.7758,286.3917,286.4804,3172.0
2024-10-22 13:35:00,290.99,291.1,290.9,291.09,3600.0,286.5296,286.6379,286.441,286.6281,3600.0
2024-10-22 13:40:00,291.05,291.12,290.95,291.02,3143.0,286.5887,286.6576,286.4902,286.5591,3143.0
2024-10-22 13:45:00,291.01,291.22,290.98,291.13,2227.0,286.5493,286.7561,286.5198,286.6675,2227.0
2024-10-22 13:50:00,291.2,291.34,291.14,291.14,1691.0,286.7364,286.8742,286.6773,286.6773,1691.0
2024-10-22 13:55:00,291.21,291.51,291.16,291.51,1922.0,286.7462,287.0416,286.697,287.0416,1922.0
2024-10-22 14:00:00,291.44,291.68,291.31,291.5,3941.0,286.9727,287.209,286.8447,287.0318,3941.0
2024-10-22 14:05:00,291.48,291.48,291.24,291.24,2609.0,287.0121,287.0121,286.7758,286.7758,2609.0
2024-10-22 14:10:00,291.4,291.45,291.34,291.4,782.0,286.9333,286.9825,286.8742,286.9333,782.0
2024-10-22 14:15:00,291.34,291.62,291.34,291.6,1990.0,286.8742,287.1499,286.8742,287.1302,1990.0
2024-10-22 14:20:00,291.54,291.54,291.33,291.44,2088.0,287.0712,287.0712,286.8644,286.9727,2088.0
2024-10-22 14:25:00,291.45,291.55,291.44,291.44,542.0,286.9825,287.081,286.9727,286.9727,542.0
2024-10-22 14:30:00,291.48,291.48,291.36,291.39,831.0,287.0121,287.0121,286.8939,286.9235,831.0
2024-10-22 14:35:00,291.39,291.39,291.28,291.36,1744.0,286.9235,286.9235,286.8152,286.8939,1744.0
2024-10-22 14:40:00,291.25,291.31,291.24,291.31,1300.0,286.7856,286.8447,286.7758,286.8447,1300.0
2024-10-22 14:45:00,291.29,291.33,291.18,291.29,2035.0,286.825,286.8644,286.7167,286.825,2035.0
2024-10-22 14:50:00,291.24,291.24,291.24,291.24,100.0,286.7758,286.7758,286.7758,286.7758,100.0
2024-10-22 14:55:00,291.2,291.26,291.06,291.12,2174.0,286.7364,286.7955,286.5985,286.6576,2174.0
2024-10-22 15:00:00,291.15,291.33,291.15,291.33,639.0,286.6871,286.8644,286.6871,286.8644,639.0
2024-10-22 15:05:00,291.35,291.39,291.31,291.39,1688.0,286.8841,286.9235,286.8447,286.9235,1688.0
2024-10-22 15:10:00,291.42,291.46,291.33,291.36,2357.0,286.953,286.9924,286.8644,286.8939,2357.0
2024-10-22 15:15:00,291.38,291.57,291.38,291.5,1967.0,286.9136,287.1007,286.9136,287.0318,1967.0
2024-10-22 15:20:00,291.5,291.59,291.39,291.39,3246.0,287.0318,287.1204,286.9235,286.9235,3246.0
2024-10-22 15:25:00,291.37,291.37,291.21,291.29,1779.0,286.9038,286.9038,286.7462,286.825,1779.0
2024-10-22 15:30:00,291.29,291.53,291.21,291.53,2643.0,286.825,287.0613,286.7462,287.0613,2643.0
2024-10-22 15:35:00,291.54,291.67,291.52,291.52,3798.0,287.0712,287.1992,287.0515,287.0515,3798.0
2024-10-22 15:40:00,291.53,291.57,291.46,291.46,3949.0,287.0613,287.1007,286.9924,286.9924,3949.0
2024-10-22 15:45:00,291.46,291.67,291.38,291.58,4473.0,286.9924,287.1992,286.9136,287.1106,4473.0
2024-10-22 15:50:00,291.55,291.78,291.41,291.68,12586.0,287.081,287.3075,286.9432,287.209,12586.0
2024-10-22 15:55:00,291.6,291.67,291.29,291.41,38959.0,287.1302,287.1992,286.825,286.9432,38959.0
2024-10-23 09:30:00,289.72,291.25,289.36,290.69,19245.0,285.2791,286.7856,284.9246,286.2342,19245.0
2024-10-23 09:35:00,291.0,291.16,290.6,291.1,7878.0,286.5394,286.697,286.1456,286.6379,7878.0
2024-10-23 09:40:00,291.28,291.28,290.54,290.85,4151.0,286.8152,286.8152,286.0865,286.3917,4151.0
2024-10-23 09:45:00,290.85,291.34,290.85,291.15,3068.0,286.3917,286.8742,286.3917,286.6871,3068.0
2024-10-23 09:50:00,291.33,291.37,290.97,291.17,2659.0,286.8644,286.9038,286.5099,286.7068,2659.0
2024-10-23 09:55:00,291.17,291.34,291.06,291.23,4051.0,286.7068,286.8742,286.5985,286.7659,4051.0
2024-10-23 10:00:00,291.16,292.34,290.88,292.2,4789.0,286.697,287.8589,286.4213,287.7211,4789.0
2024-10-23 10:05:00,292.26,292.44,291.95,292.19,4464.0,287.7801,287.9574,287.4749,287.7112,4464.0
2024-10-23 10:10:00,292.15,292.2,291.46,291.47,5010.0,287.6718,287.7211,286.9924,287.0022,5010.0
2024-10-23 10:15:00,291.46,291.46,290.96,290.99,2847.0,286.9924,286.9924,286.5001,286.5296,2847.0
2024-10-23 10:20:00,290.94,290.96,290.61,290.73,4189.0,286.4804,286.5001,286.1554,286.2736,4189.0
2024-10-23 10:25:00,290.61,290.75,290.47,290.66,9806.0,286.1554,286.2933,286.0176,286.2047,9806.0
2024-10-23 10:30:00,290.56,290.7,290.51,290.52,2460.0,286.1062,286.244,286.057,286.0668,2460.0
2024-10-23 10:35:00,290.62,290.73,290.48,290.61,3949.0,286.1653,286.2736,286.0274,286.1554,3949.0
2024-10-23 10:40:00,290.7,290.82,290.45,290.66,28280.0,286.244,286.3622,285.9979,286.2047,28280.0
2024-10-23 10:45:00,290.7,290.75,290.36,290.36,9528.0,286.244,286.2933,285.9093,285.9093,9528.0
2024-10-23 10:50:00,290.44,290.54,290.19,290.19,2400.0,285.988,286.0865,285.7419,285.7419,2400.0
2024-10-23 10:55:00,290.24,290.38,290.09,290.1,5530.0,285.7911,285.9289,285.6434,285.6532,5530.0
2024-10-23 11:00:00,290.09,290.22,289.99,290.14,11038.0,285.6434,285.7714,285.5449,285.6926,11038.0
2024-10-23 11:05:00,290.14,290.14,289.98,289.99,5460.0,285.6926,285.6926,285.5351,285.5449,5460.0
2024-10-23 11:10:00,289.96,289.96,289.5,289.71,5651.0,285.5154,285.5154,285.0624,285.2692,5651.0
2024-10-23 11:15:00,289.73,289.97,289.62,289.97,3709.0,285.2889,285.5252,285.1806,285.5252,3709.0
2024-10-23 11:20:00,289.92,290.13,289.8,289.86,15274.0,285.476,285.6828,285.3578,285.4169,15274.0
2024-10-23 11:25:00,289.9,290.0,289.79,289.88,2308.0,285.4563,285.5548,285.348,285.4366,2308.0
2024-10-23 11:30:00,289.8,289.87,289.62,289.83,2900.0,285.3578,285.4268,285.1806,285.3874,2900.0
2024-10-23 11:35:00,289.91,290.06,289.9,290.01,4612.0,285.4662,285.6139,285.4563,285.5646,4612.0
2024-10-23 11:40:00,290.0,290.15,290.0,290.01,10094.0,285.5548,285.7025,285.5548,285.5646,10094.0
2024-10-23 11:45:00,290.0,290.15,289.96,289.99,17548.0,285.5548,285.7025,285.5154,285.5449,17548.0
2024-10-23 11:50:00,290.0,290.91,290.0,290.86,12009.0,285.5548,286.4508,285.5548,286.4016,12009.0
2024-10-23 11:55:00,291.0,291.18,290.93,291.04,1819.0,286.5394,286.7167,286.4705,286.5788,1819.0
2024-10-23 12:00:00,290.83,290.96,290.57,290.57,1066.0,286.372,286.5001,286.116,286.116,1066.0
2024-10-23 12:05:00,290.68,290.7,290.56,290.56,5412.0,286.2243,286.244,286.1062,286.1062,5412.0
2024-10-23 12:10:00,290.6,290.6,290.46,290.54,2539.0,286.1456,286.1456,286.0077,286.0865,2539.0
2024-10-23 12:15:00,290.63,290.85,290.54,290.84,1643.0,286.1751,286.3917,286.0865,286.3819,1643.0
2024-10-23 12:20:00,290.86,291.15,290.85,291.09,5361.0,286.4016,286.6871,286.3917,286.6281,5361.0
2024-10-23 12:25:00,290.99,290.99,290.56,290.65,3300.0,286.5296,286.5296,286.1062,286.1948,3300.0
2024-10-23 12:30:00,290.54,290.56,290.3,290.5,3141.0,286.0865,286.1062,285.8502,286.0471,3141.0
2024-10-23 12:35:00,290.33,290.44,290.28,290.41,900.0,285.8797,285.988,285.8305,285.9585,900.0
2024-10-23 12:40:00,290.41,290.57,290.4,290.4,431.0,285.9585,286.116,285.9486,285.9486,431.0
2024-10-23 12:45:00,290.4,291.07,290.4,291.07,2943.0,285.9486,286.6084,285.9486,286.6084,2943.0
2024-10-23 12:50:00,291.07,291.07,290.52,290.68,3782.0,286.6084,286.6084,286.0668,286.2243,3782.0
2024-10-23 12:55:00,290.63,290.64,290.52,290.62,1106.0,286.1751,286.185,286.0668,286.1653,1106.0
2024-10-23 13:00:00,290.55,290.71,290.13,290.52,3419.0,286.0963,286.2539,285.6828,286.0668,3419.0
2024-10-23 13:05:00,290.5,290.62,290.4,290.46,1616.0,286.0471,286.1653,285.9486,286.0077,1616.0
2024-10-23 13:10:00,290.44,290.44,290.22,290.34,2858.0,285.988,285.988,285.7714,285.8896,2858.0
2024-10-23 13:15:00,290.42,290.49,290.27,290.36,1269.0,285.9683,286.0373,285.8206,285.9093,1269.0
2024-10-23 13:20:00,290.49,290.49,290.21,290.21,2702.0,286.0373,286.0373,285.7616,285.7616,2702.0
2024-10-23 13:25:00,290.29,290.31,290.2,290.25,3648.0,285.8403,285.86,285.7517,285.8009,3648.0
2024-10-23 13:30:00,290.25,290.25,290.02,290.08,2557.0,285.8009,285.8009,285.5745,285.6335,2557.0
2024-10-23 13:35:00,290.08,290.21,290.08,290.16,1153.0,285.6335,285.7616,285.6335,285.7123,1153.0
2024-10-23 13:40:00,290.17,290.23,290.0,290.13,4767.0,285.7222,285.7812,285.5548,285.6828,4767.0
2024-10-23 13:45:00,290.14,290.4,290.14,290.4,2275.0,285.6926,285.9486,285.6926,285.9486,2275.0
2024-10-23 13:50:00,290.4,290.44,290.18,290.19,2466.0,285.9486,285.988,285.732,285.7419,2466.0
2024-10-23 13:55:00,290.19,290.19,290.1,290.1,983.0,285.7419,285.7419,285.6532,285.6532,983.0
2024-10-23 14:00:00,290.12,290.12,289.86,289.94,4521.0,285.6729,285.6729,285.4169,285.4957,4521.0
2024-10-23 14:05:00,289.97,290.1,289.86,290.06,4529.0,285.5252,285.6532,285.4169,285.6139,4529.0
2024-10-23 14:10:00,290.0,290.0,289.73,289.82,2954.0,285.5548,285.5548,285.2889,285.3775,2954.0
2024-10-23 14:15:00,289.73,289.82,289.54,289.6,3192.0,285.2889,285.3775,285.1018,285.1609,3192.0
2024-10-23 14:20:00,289.65,289.89,289.64,289.89,3207.0,285.2101,285.4465,285.2003,285.4465,3207.0
2024-10-23 14:25:00,289.91,290.06,289.91,290.05,1211.0,285.4662,285.6139,285.4662,285.604,1211.0
2024-10-23 14:30:00,289.92,290.17,289.83,290.17,4443.0,285.476,285.7222,285.3874,285.7222,4443.0
2024-10-23 14:35:00,290.17,290.37,290.13,290.31,1609.0,285.7222,285.9191,285.6828,285.86,1609.0
2024-10-23 14:40:00,290.22,290.34,290.12,290.25,2982.0,285.7714,285.8896,285.6729,285.8009,2982.0
2024-10-23 14:45:00,290.32,290.36,290.21,290.23,2413.0,285.8699,285.9093,285.7616,285.7812,2413.0
2024-10-23 14:50:00,290.23,290.3,290.05,290.1,2211.0,285.7812,285.8502,285.604,285.6532,2211.0
2024-10-23 14:55:00,290.13,290.2,290.06,290.17,3632.0,285.6828,285.7517,285.6139,285.7222,3632.0
2024-10-23 15:00:00,290.17,290.26,289.98,290.01,9714.0,285.7222,285.8108,285.5351,285.5646,9714.0
2024-10-23 15:05:00,290.01,290.32,290.01,290.13,7211.0,285.5646,285.8699,285.5646,285.6828,7211.0
2024-10-23 15:10:00,290.13,290.24,290.06,290.21,6471.0,285.6828,285.7911,285.6139,285.7616,6471.0
2024-10-23 15:15:00,290.2,290.35,290.16,290.32,4804.0,285.7517,285.8994,285.7123,285.8699,4804.0
2024-10-23 15:20:00,290.31,290.4,290.21,290.27,5327.0,285.86,285.9486,285.7616,285.8206,5327.0
2024-10-23 15:25:00,290.15,290.19,290.06,290.16,3483.0,285.7025,285.7419,285.6139,285.7123,3483.0
2024-10-23 15:30:00,290.17,290.32,290.06,290.16,6138.0,285.7222,285.8699,285.6139,285.7123,6138.0
2024-10-23 15:35:00,290.19,290.35,290.16,290.17,7023.0,285.7419,285.8994,285.7123,285.7222,7023.0
2024-10-23 15:40:00,290.16,290.34,290.04,290.32,4798.0,285.7123,285.8896,285.5942,285.8699,4798.0
2024-10-23 15:45:00,290.34,290.38,290.12,290.23,6668.0,285.8896,285.9289,285.6729,285.7812,6668.0
2024-10-23 15:50:00,290.12,290.23,289.79,290.15,19820.0,285.6729,285.7812,285.348,285.7025,19820.0
2024-10-23 15:55:00,289.94,290.27,289.87,290.03,55247.0,285.4957,285.8206,285.4268,285.5843,55247.0
2024-10-24 09:30:00,289.6,290.87,289.17,289.54,21186.0,285.1609,286.4114,284.7375,285.1018,21186.0
2024-10-24 09:35:00,289.23,289.23,288.91,288.91,1414.0,284.7966,284.7966,284.4815,284.4815,1414.0
2024-10-24 09:40:00,289.23,289.74,289.21,289.71,662.0,284.7966,285.2988,284.7769,285.2692,662.0
2024-10-24 09:45:00,289.25,290.04,289.15,289.96,2267.0,284.8163,285.5942,284.7178,285.5154,2267.0
2024-10-24 09:50:00,289.82,290.16,289.58,290.16,3337.0,285.3775,285.7123,285.1412,285.7123,3337.0
2024-10-24 09:55:00,290.38,290.41,289.9,290.41,1510.0,285.9289,285.9585,285.4563,285.9585,1510.0
2024-10-24 10:00:00,290.35,290.8,290.29,290.66,2788.0,285.8994,286.3425,285.8403,286.2047,2788.0
2024-10-24 10:05:00,290.54,290.7,290.5,290.66,819.0,286.0865,286.244,286.0471,286.2047,819.0
2024-10-24 10:10:00,290.63,290.81,290.44,290.44,1307.0,286.1751,286.3524,285.988,285.988,1307.0
2024-10-24 10:15:00,290.45,290.93,290.44,290.93,4475.0,285.9979,286.4705,285.988,286.4705,4475.0
2024-10-24 10:20:00,290.84,291.01,290.64,290.92,2455.0,286.3819,286.5493,286.185,286.4607,2455.0
2024-10-24 10:25:00,290.98,291.0,290.82,290.88,1800.0,286.5198,286.5394,286.3622,286.4213,1800.0
2024-10-24 10:30:00,290.96,291.16,290.96,291.16,2484.0,286.5001,286.697,286.5001,286.697,2484.0
2024-10-24 10:35:00,291.13,291.13,290.77,290.86,1100.0,286.6675,286.6675,286.313,286.4016,1100.0
2024-10-24 10:40:00,290.74,290.79,290.63,290.63,800.0,286.2834,286.3327,286.1751,286.1751,800.0
2024-10-24 10:45:00,290.54,290.6,290.18,290.6,901.0,286.0865,286.1456,285.732,286.1456,901.0
2024-10-24 10:50:00,290.61,290.75,290.55,290.75,1141.0,286.1554,286.2933,286.0963,286.2933,1141.0
2024-10-24 10:55:00,290.58,290.98,290.58,290.93,919.0,286.1259,286.5198,286.1259,286.4705,919.0
2024-10-24 11:00:00,290.88,290.88,290.54,290.64,4297.0,286.4213,286.4213,286.0865,286.185,4297.0
2024-10-24 11:05:00,290.59,290.6,290.48,290.6,1649.0,286.1357,286.1456,286.0274,286.1456,1649.0
2024-10-24 11:10:00,290.82,291.14,290.77,291.14,6493.0,286.3622,286.6773,286.313,286.6773,6493.0
2024-10-24 11:15:00,291.11,291.22,291.02,291.16,4968.0,286.6478,286.7561,286.5591,286.697,4968.0
2024-10-24 11:20:00,291.24,291.24,290.89,290.94,2350.0,286.7758,286.7758,286.4311,286.4804,2350.0
2024-10-24 11:25:00,290.82,290.86,290.69,290.7,2085.0,286.3622,286.4016,286.2342,286.244,2085.0
2024-10-24 11:30:00,290.68,290.68,290.25,290.41,3745.0,286.2243,286.2243,285.8009,285.9585,3745.0
2024-10-24 11:35:00,290.53,290.54,290.31,290.52,3355.0,286.0766,286.0865,285.86,286.0668,3355.0
2024-10-24 11:40:00,290.53,290.53,290.15,290.16,932.0,286.0766,286.0766,285.7025,285.7123,932.0
2024-10-24 11:45:00,290.16,290.27,289.77,289.81,3546.0,285.7123,285.8206,285.3283,285.3677,3546.0
2024-10-24 11:50:00,289.88,290.05,289.82,290.03,4690.0,285.4366,285.604,285.3775,285.5843,4690.0
2024-10-24 11:55:00,290.15,290.17,290.13,290.13,1076.0,285.7025,285.7222,285.6828,285.6828,1076.0
2024-10-24 12:00:00,290.07,290.07,289.95,289.96,1411.0,285.6237,285.6237,285.5055,285.5154,1411.0
2024-10-24 12:05:00,290.05,290.05,289.6,289.6,3500.0,285.604,285.604,285.1609,285.1609,3500.0
2024-10-24 12:10:00,289.65,289.65,289.38,289.54,9706.0,285.2101,285.2101,284.9443,285.1018,9706.0
2024-10-24 12:15:00,289.56,289.67,289.54,289.65,5103.0,285.1215,285.2298,285.1018,285.2101,5103.0
2024-10-24 12:20:00,289.65,289.92,289.53,289.89,3855.0,285.2101,285.476,285.092,285.4465,3855.0
2024-10-24 12:25:00,290.0,290.0,289.8,289.92,3493.0,285.5548,285.5548,285.3578,285.476,3493.0
2024-10-24 12:30:00,289.99,290.18,289.99,290.08,2928.0,285.5449,285.732,285.5449,285.6335,2928.0
2024-10-24 12:35:00,290.07,290.11,289.72,289.76,4500.0,285.6237,285.6631,285.2791,285.3185,4500.0
2024-10-24 12:40:00,289.74,289.74,289.61,289.62,1313.0,285.2988,285.2988,285.1708,285.1806,1313.0
2024-10-24 12:45:00,289.72,289.85,289.71,289.75,10099.0,285.2791,285.4071,285.2692,285.3086,10099.0
2024-10-24 12:50:00,289.76,289.85,289.7,289.75,54771.0,285.3185,285.4071,285.2594,285.3086,54771.0
2024-10-24 12:55:00,289.75,289.75,289.71,289.72,850.0,285.3086,285.3086,285.2692,285.2791,850.0
2024-10-24 13:00:00,289.74,289.96,289.71,289.9,44057.0,285.2988,285.5154,285.2692,285.4563,44057.0
2024-10-24 13:05:00,290.01,290.27,289.72,290.27,74145.0,285.5646,285.8206,285.2791,285.8206,74145.0
2024-10-24 13:10:00,290.18,290.35,290.05,290.06,1386.0,285.732,285.8994,285.604,285.6139,1386.0
2024-10-24 13:15:00,290.06,290.08,289.85,289.99,5607.0,285.6139,285.6335,285.4071,285.5449,5607.0
2024-10-24 13:20:00,289.99,289.99,289.84,289.88,2000.0,285.5449,285.5449,285.3972,285.4366,2000.0
2024-10-24 13:25:00,289.9,289.9,289.66,289.68,10548.0,285.4563,285.4563,285.22,285.2397,10548.0
2024-10-24 13:30:00,289.6,289.7,289.55,289.7,7296.0,285.1609,285.2594,285.1117,285.2594,7296.0
2024-10-24 13:35:00,289.63,289.8,289.63,289.75,8324.0,285.1904,285.3578,285.1904,285.3086,8324.0
2024-10-24 13:40:00,289.71,290.04,289.61,289.9,4053.0,285.2692,285.5942,285.1708,285.4563,4053.0
2024-10-24 13:45:00,289.91,289.93,289.56,289.56,3007.0,285.4662,285.4858,285.1215,285.1215,3007.0
2024-10-24 13:50:00,289.66,289.91,289.3,289.32,55198.0,285.22,285.4662,284.8655,284.8852,55198.0
2024-10-24 13:55:00,289.24,289.37,288.91,288.92,6056.0,284.8064,284.9344,284.4815,284.4913,6056.0
2024-10-24 14:00:00,288.91,289.35,288.9,289.35,19126.0,284.4815,284.9147,284.4716,284.9147,19126.0
2024-10-24 14:05:00,289.31,289.57,289.3,289.46,3484.0,284.8753,285.1314,284.8655,285.023,3484.0
2024-10-24 14:10:00,289.48,289.49,289.25,289.49,6119.0,285.0427,285.0526,284.8163,285.0526,6119.0
2024-10-24 14:15:00,289.63,289.78,289.62,289.65,2128.0,285.1904,285.3381,285.1806,285.2101,2128.0
2024-10-24 14:20:00,289.58,289.65,289.54,289.59,3601.0,285.1412,285.2101,285.1018,285.1511,3601.0
2024-10-24 14:25:00,289.49,289.57,289.4,289.57,3150.0,285.0526,285.1314,284.964,285.1314,3150.0
2024-10-24 14:30:00,289.55,289.56,289.43,289.56,3635.0,285.1117,285.1215,284.9935,285.1215,3635.0
2024-10-24 14:35:00,289.56,289.59,289.31,289.41,1929.0,285.1215,285.1511,284.8753,284.9738,1929.0
2024-10-24 14:40:00,289.29,289.29,289.15,289.2,1709.0,284.8557,284.8557,284.7178,284.767,1709.0
2024-10-24 14:45:00,289.14,289.21,289.11,289.21,4001.0,284.708,284.7769,284.6784,284.7769,4001.0
2024-10-24 14:50:00,289.2,289.34,289.2,289.25,3934.0,284.767,284.9049,284.767,284.8163,3934.0
2024-10-24 14:55:00,289.21,289.34,289.12,289.28,7455.0,284.7769,284.9049,284.6883,284.8458,7455.0
2024-10-24 15:00:00,289.22,289.22,288.82,288.82,5743.0,284.7867,284.7867,284.3929,284.3929,5743.0
2024-10-24 15:05:00,288.85,289.02,288.76,288.94,10881.0,284.4224,284.5898,284.3338,284.511,10881.0
2024-10-24 15:10:00,288.91,289.34,288.91,289.25,4939.0,284.4815,284.9049,284.4815,284.8163,4939.0
2024-10-24 15:15:00,289.2,289.32,289.11,289.31,4809.0,284.767,284.8852,284.6784,284.8753,4809.0
2024-10-24 15:20:00,289.3,289.36,289.19,289.28,1800.0,284.8655,284.9246,284.7572,284.8458,1800.0
2024-10-24 15:25:00,289.31,289.34,289.07,289.11,4233.0,284.8753,284.9049,284.639,284.6784,4233.0
2024-10-24 15:30:00,289.01,289.19,288.91,289.13,4449.0,284.5799,284.7572,284.4815,284.6981,4449.0
2024-10-24 15:35:00,289.13,289.18,288.99,289.07,3852.0,284.6981,284.7473,284.5603,284.639,3852.0
2024-10-24 15:40:00,289.07,289.62,289.05,289.62,7843.0,284.639,285.1806,284.6193,285.1806,7843.0
2024-10-24 15:45:00,289.59,289.8,289.55,289.76,8284.0,285.1511,285.3578,285.1117,285.3185,8284.0
2024-10-24 15:50:00,289.79,289.79,289.47,289.65,18363.0,285.348,285.348,285.0329,285.2101,18363.0
2024-10-24 15:55:00,289.45,289.61,289.27,289.5,45211.0,285.0132,285.1708,284.836,285.0624,45211.0
2024-10-25 09:30:00,290.37,290.75,289.58,289.95,16281.0,285.9191,286.2933,285.1412,285.5055,16281.0
2024-10-25 09:35:00,289.92,290.42,289.62,289.93,8525.0,285.476,285.9683,285.1806,285.4858,8525.0
2024-10-25 09:40:00,289.97,290.15,289.49,289.68,4184.0,285.5252,285.7025,285.0526,285.2397,4184.0
2024-10-25 09:45:00,290.04,290.57,289.9,290.17,8658.0,285.5942,286.116,285.4563,285.7222,8658.0
2024-10-25 09:50:00,290.14,290.49,289.86,290.28,6569.0,285.6926,286.0373,285.4169,285.8305,6569.0
2024-10-25 09:55:00,290.42,290.54,290.09,290.28,6394.0,285.9683,286.0865,285.6434,285.8305,6394.0
2024-10-25 10:00:00,290.49,290.84,290.37,290.44,6641.0,286.0373,286.3819,285.9191,285.988,6641.0
2024-10-25 10:05:00,290.65,290.85,290.13,290.13,4242.0,286.1948,286.3917,285.6828,285.6828,4242.0
2024-10-25 10:10:00,290.17,290.3,289.61,289.86,6334.0,285.7222,285.8502,285.1708,285.4169,6334.0
2024-10-25 10:15:00,289.69,290.61,289.69,290.61,4388.0,285.2495,286.1554,285.2495,286.1554,4388.0
2024-10-25 10:20:00,290.51,290.54,290.24,290.25,3833.0,286.057,286.0865,285.7911,285.8009,3833.0
2024-10-25 10:25:00,290.25,290.27,290.02,290.06,1823.0,285.8009,285.8206,285.5745,285.6139,1823.0
2024-10-25 10:30:00,290.25,290.27,289.8,289.9,5216.0,285.8009,285.8206,285.3578,285.4563,5216.0
2024-10-25 10:35:00,289.88,289.98,289.67,289.82,2431.0,285.4366,285.5351,285.2298,285.3775,2431.0
2024-10-25 10:40:00,289.84,290.1,289.81,289.94,4249.0,285.3972,285.6532,285.3677,285.4957,4249.0
2024-10-25 10:45:00,290.08,290.22,289.86,290.19,2279.0,285.6335,285.7714,285.4169,285.7419,2279.0
2024-10-25 10:50:00,289.89,290.04,289.5,289.5,1097.0,285.4465,285.5942,285.0624,285.0624,1097.0
2024-10-25 10:55:00,289.38,289.56,289.25,289.34,1799.0,284.9443,285.1215,284.8163,284.9049,1799.0
2024-10-25 11:00:00,289.35,289.7,289.35,289.42,6248.0,284.9147,285.2594,284.9147,284.9837,6248.0
2024-10-25 11:05:00,289.34,289.46,289.34,289.36,1010.0,284.9049,285.023,284.9049,284.9246,1010.0
2024-10-25 11:10:00,289.52,290.11,289.35,289.35,7372.0,285.0821,285.6631,284.9147,284.9147,7372.0
2024-10-25 11:15:00,289.3,289.5,289.2,289.2,1269.0,284.8655,285.0624,284.767,284.767,1269.0
2024-10-25 11:20:00,289.33,289.46,289.16,289.17,2398.0,284.895,285.023,284.7276,284.7375,2398.0
2024-10-25 11:25:00,289.1,289.38,289.06,289.17,8191.0,284.6686,284.9443,284.6292,284.7375,8191.0
2024-10-25 11:30:00,289.2,289.26,288.97,288.97,2273.0,284.767,284.8261,284.5406,284.5406,2273.0
2024-10-25 11:35:00,288.92,288.92,288.7,288.74,900.0,284.4913,284.4913,284.2747,284.3141,900.0
2024-10-25 11:40:00,288.93,288.99,288.76,288.76,2700.0,284.5012,284.5603,284.3338,284.3338,2700.0
2024-10-25 11:45:00,288.89,289.2,288.89,289.19,4159.0,284.4618,284.767,284.4618,284.7572,4159.0
2024-10-25 11:50:00,289.19,289.2,288.96,288.98,1000.0,284.7572,284.767,284.5307,284.5504,1000.0
2024-10-25 11:55:00,288.79,289.28,288.79,289.28,2300.0,284.3633,284.8458,284.3633,284.8458,2300.0
2024-10-25 12:00:00,289.25,289.31,289.08,289.09,1540.0,284.8163,284.8753,284.6489,284.6587,1540.0
2024-10-25 12:05:00,289.06,289.25,289.02,289.18,12797.0,284.6292,284.8163,284.5898,284.7473,12797.0
2024-10-25 12:10:00,289.29,289.38,289.28,289.3,3083.0,284.8557,284.9443,284.8458,284.8655,3083.0
2024-10-25 12:15:00,289.34,289.34,289.18,289.25,1200.0,284.9049,284.9049,284.7473,284.8163,1200.0
2024-10-25 12:20:00,289.25,289.51,289.21,289.51,3316.0,284.8163,285.0723,284.7769,285.0723,3316.0
2024-10-25 12:25:00,289.55,289.68,289.54,289.62,1544.0,285.1117,285.2397,285.1018,285.1806,1544.0
2024-10-25 12:30:00,289.7,289.77,289.43,289.44,2593.0,285.2594,285.3283,284.9935,285.0034,2593.0
2024-10-25 12:35:00,289.43,289.57,289.42,289.44,722.0,284.9935,285.1314,284.9837,285.0034,722.0
2024-10-25 12:40:00,289.49,289.74,289.49,289.71,1280.0,285.0526,285.2988,285.0526,285.2692,1280.0
2024-10-25 12:45:00,289.66,289.73,289.58,289.58,1151.0,285.22,285.2889,285.1412,285.1412,1151.0
2024-10-25 12:50:00,289.39,289.45,289.39,289.41,419.0,284.9541,285.0132,284.9541,284.9738,419.0
2024-10-25 12:55:00,289.42,289.48,289.38,289.46,1500.0,284.9837,285.0427,284.9443,285.023,1500.0
2024-10-25 13:00:00,289.39,289.43,289.39,289.41,947.0,284.9541,284.9935,284.9541,284.9738,947.0
2024-10-25 13:05:00,289.44,289.49,289.42,289.48,903.0,285.0034,285.0526,284.9837,285.0427,903.0
2024-10-25 13:10:00,289.42,289.43,289.06,289.06,4213.0,284.9837,284.9935,284.6292,284.6292,4213.0
2024-10-25 13:15:00,289.02,289.03,288.97,288.97,600.0,284.5898,284.5996,284.5406,284.5406,600.0
2024-10-25 13:20:00,288.98,289.02,288.63,289.01,1611.0,284.5504,284.5898,284.2058,284.5799,1611.0
2024-10-25 13:25:00,289.07,289.16,289.02,289.16,947.0,284.639,284.7276,284.5898,284.7276,947.0
2024-10-25 13:30:00,289.02,289.15,288.75,288.81,3298.0,284.5898,284.7178,284.3239,284.383,3298.0
2024-10-25 13:35:00,288.72,288.75,288.72,288.75,200.0,284.2944,284.3239,284.2944,284.3239,200.0
2024-10-25 13:40:00,288.65,288.65,288.23,288.33,1500.0,284.2255,284.2255,283.8119,283.9104,1500.0
2024-10-25 13:45:00,288.31,288.57,288.3,288.54,1504.0,283.8907,284.1467,283.8808,284.1172,1504.0
2024-10-25 13:50:00,288.86,289.19,288.63,289.05,1219.0,284.4322,284.7572,284.2058,284.6193,1219.0
2024-10-25 13:55:00,288.92,288.92,288.67,288.67,943.0,284.4913,284.4913,284.2452,284.2452,943.0
2024-10-25 14:00:00,288.67,288.79,288.42,288.79,2335.0,284.2452,284.3633,283.999,284.3633,2335.0
2024-10-25 14:05:00,288.78,288.78,288.41,288.55,1004.0,284.3535,284.3535,283.9891,284.127,1004.0
2024-10-25 14:10:00,288.44,288.66,288.27,288.66,968.0,284.0187,284.2353,283.8513,284.2353,968.0
2024-10-25 14:15:00,288.53,288.66,288.53,288.58,1709.0,284.1073,284.2353,284.1073,284.1565,1709.0
2024-10-25 14:20:00,288.66,288.79,288.53,288.57,2957.0,284.2353,284.3633,284.1073,284.1467,2957.0
2024-10-25 14:25:00,288.64,288.82,288.64,288.82,1716.0,284.2156,284.3929,284.2156,284.3929,1716.0
2024-10-25 14:30:00,288.75,288.75,288.58,288.61,1145.0,284.3239,284.3239,284.1565,284.1861,1145.0
2024-10-25 14:35:00,288.6,288.75,288.6,288.74,500.0,284.1762,284.3239,284.1762,284.3141,500.0
2024-10-25 14:40:00,288.84,288.87,288.67,288.87,600.0,284.4126,284.4421,284.2452,284.4421,600.0
2024-10-25 14:45:00,288.77,289.1,288.7,289.0,1340.0,284.3436,284.6686,284.2747,284.5701,1340.0
2024-10-25 14:50:00,288.93,288.96,288.75,288.79,3416.0,284.5012,284.5307,284.3239,284.3633,3416.0
2024-10-25 14:55:00,288.79,288.88,288.74,288.82,2026.0,284.3633,284.4519,284.3141,284.3929,2026.0
2024-10-25 15:00:00,288.86,288.91,288.68,288.86,3042.0,284.4322,284.4815,284.255,284.4322,3042.0
2024-10-25 15:05:00,288.81,288.85,288.57,288.74,4915.0,284.383,284.4224,284.1467,284.3141,4915.0
2024-10-25 15:10:00,288.73,288.73,288.42,288.42,2120.0,284.3042,284.3042,283.999,283.999,2120.0
2024-10-25 15:15:00,288.43,288.69,288.41,288.55,3184.0,284.0088,284.2649,283.9891,284.127,3184.0
2024-10-25 15:20:00,288.56,288.6,288.32,288.36,2725.0,284.1368,284.1762,283.9005,283.9399,2725.0
2024-10-25 15:25:00,288.37,288.57,288.36,288.57,2583.0,283.9498,284.1467,283.9399,284.1467,2583.0
2024-10-25 15:30:00,288.53,288.59,288.41,288.48,3409.0,284.1073,284.1664,283.9891,284.0581,3409.0
2024-10-25 15:35:00,288.39,288.54,288.22,288.26,7786.0,283.9695,284.1172,283.8021,283.8414,7786.0
2024-10-25 15:40:00,288.23,288.27,288.04,288.1,4733.0,283.8119,283.8513,283.6248,283.6839,4733.0
2024-10-25 15:45:00,288.1,288.35,288.1,288.22,6626.0,283.6839,283.9301,283.6839,283.8021,6626.0
2024-10-25 15:50:00,288.19,288.27,287.87,287.99,13050.0,283.7725,283.8513,283.4574,283.5756,13050.0
2024-10-25 15:55:00,287.68,288.07,287.6,287.96,36040.0,283.2703,283.6544,283.1916,283.546,36040.0
2024-10-28 09:30:00,288.51,289.19,287.91,288.51,32661.0,284.0876,284.7572,283.4968,284.0876,32661.0
2024-10-28 09:35:00,288.33,288.4,287.88,288.11,2716.0,283.9104,283.9793,283.4673,283.6937,2716.0
2024-10-28 09:40:00,288.31,289.19,288.24,289.19,2648.0,283.8907,284.7572,283.8218,284.7572,2648.0
2024-10-28 09:45:00,288.94,288.95,288.39,288.7,2815.0,284.511,284.5209,283.9695,284.2747,2815.0
2024-10-28 09:50:00,288.75,288.76,288.17,288.29,4748.0,284.3239,284.3338,283.7528,283.871,4748.0
2024-10-28 09:55:00,288.18,288.35,288.0,288.01,5868.0,283.7627,283.9301,283.5854,283.5953,5868.0
2024-10-28 10:00:00,288.03,288.24,287.65,287.65,10435.0,283.615,283.8218,283.2408,283.2408,10435.0
2024-10-28 10:05:00,287.66,288.11,287.65,288.11,4015.0,283.2506,283.6937,283.2408,283.6937,4015.0
2024-10-28 10:10:00,288.14,288.26,287.7,287.7,2455.0,283.7233,283.8414,283.29,283.29,2455.0
2024-10-28 10:15:00,287.72,287.94,287.61,287.92,2165.0,283.3097,283.5263,283.2014,283.5067,2165.0
2024-10-28 10:20:00,287.94,288.17,287.89,288.0,4517.0,283.5263,283.7528,283.4771,283.5854,4517.0
2024-10-28 10:25:00,287.99,288.17,287.87,288.06,5671.0,283.5756,283.7528,283.4574,283.6445,5671.0
2024-10-28 10:30:00,288.16,288.16,287.71,287.85,9283.0,283.743,283.743,283.2999,283.4377,9283.0
2024-10-28 10:35:00,287.85,287.91,287.62,287.85,3244.0,283.4377,283.4968,283.2113,283.4377,3244.0
2024-10-28 10:40:00,287.77,287.85,287.61,287.69,2506.0,283.359,283.4377,283.2014,283.2802,2506.0
2024-10-28 10:45:00,287.72,287.86,287.72,287.75,1650.0,283.3097,283.4476,283.3097,283.3393,1650.0
2024-10-28 10:50:00,287.76,288.11,287.7,287.97,2445.0,283.3491,283.6937,283.29,283.5559,2445.0
2024-10-28 10:55:00,288.04,288.18,287.87,288.06,5638.0,283.6248,283.7627,283.4574,283.6445,5638.0
2024-10-28 11:00:00,288.01,288.5,287.99,288.39,9598.0,283.5953,284.0778,283.5756,283.9695,9598.0
2024-10-28 11:05:00,288.34,288.45,288.18,288.18,4130.0,283.9202,284.0285,283.7627,283.7627,4130.0
2024-10-28 11:10:00,288.16,288.3,288.15,288.26,2301.0,283.743,283.8808,283.7331,283.8414,2301.0
2024-10-28 11:15:00,288.16,288.16,287.85,287.86,3731.0,283.743,283.743,283.4377,283.4476,3731.0
2024-10-28 11:20:00,287.99,288.08,287.92,288.0,3500.0,283.5756,283.6642,283.5067,283.5854,3500.0
2024-10-28 11:25:00,287.95,287.98,287.73,287.74,3058.0,283.5362,283.5657,283.3196,283.3294,3058.0
2024-10-28 11:30:00,287.71,287.81,287.68,287.8,1546.0,283.2999,283.3983,283.2703,283.3885,1546.0
2024-10-28 11:35:00,287.73,287.95,287.71,287.88,1936.0,283.3196,283.5362,283.2999,283.4673,1936.0
2024-10-28 11:40:00,287.93,287.93,287.42,287.42,3005.0,283.5165,283.5165,283.0143,283.0143,3005.0
2024-10-28 11:45:00,287.4,287.59,287.4,287.43,2981.0,282.9946,283.1817,282.9946,283.0242,2981.0
2024-10-28 11:50:00,287.45,287.74,287.45,287.69,3688.0,283.0439,283.3294,283.0439,283.2802,3688.0
2024-10-28 11:55:00,287.69,287.75,287.49,287.55,12913.0,283.2802,283.3393,283.0832,283.1423,12913.0
2024-10-28 12:00:00,287.55,287.58,287.24,287.33,3783.0,283.1423,283.1719,282.8371,282.9257,3783.0
2024-10-28 12:05:00,287.31,287.45,287.04,287.38,15316.0,282.906,283.0439,282.6401,282.9749,15316.0
2024-10-28 12:10:00,287.38,287.62,287.38,287.62,2281.0,282.9749,283.2113,282.9749,283.2113,2281.0
2024-10-28 12:15:00,287.58,287.63,287.51,287.51,3470.0,283.1719,283.2211,283.1029,283.1029,3470.0
2024-10-28 12:20:00,287.5,287.66,287.12,287.18,10177.0,283.0931,283.2506,282.7189,282.778,10177.0
2024-10-28 12:25:00,287.12,287.22,287.01,287.06,4268.0,282.7189,282.8174,282.6106,282.6598,4268.0
2024-10-28 12:30:00,287.05,287.18,286.92,286.94,7680.0,282.65,282.778,282.522,282.5417,7680.0
2024-10-28 12:35:00,286.86,286.86,286.63,286.81,6029.0,282.4629,282.4629,282.2364,282.4137,6029.0
2024-10-28 12:40:00,286.78,287.06,286.71,287.06,6620.0,282.3841,282.6598,282.3152,282.6598,6620.0
2024-10-28 12:45:00,287.06,287.07,286.76,286.82,2303.0,282.6598,282.6697,282.3644,282.4235,2303.0
2024-10-28 12:50:00,286.91,287.01,286.77,286.92,2776.0,282.5121,282.6106,282.3743,282.522,2776.0
2024-10-28 12:55:00,286.93,287.0,286.85,286.93,928.0,282.5318,282.6008,282.4531,282.5318,928.0
2024-10-28 13:00:00,286.85,286.96,286.64,286.64,4317.0,282.4531,282.5614,282.2463,282.2463,4317.0
2024-10-28 13:05:00,286.56,286.7,286.5,286.56,3494.0,282.1675,282.3054,282.1084,282.1675,3494.0
2024-10-28 13:10:00,286.57,286.58,286.15,286.15,2903.0,282.1773,282.1872,281.7638,281.7638,2903.0
2024-10-28 13:15:00,286.04,286.4,286.03,286.38,3106.0,281.6555,282.01,281.6456,281.9903,3106.0
2024-10-28 13:20:00,286.44,286.7,286.44,286.62,2887.0,282.0493,282.3054,282.0493,282.2266,2887.0
2024-10-28 13:25:00,286.71,286.71,286.43,286.43,1488.0,282.3152,282.3152,282.0395,282.0395,1488.0
2024-10-28 13:30:00,286.47,286.59,286.46,286.51,1471.0,282.0789,282.197,282.069,282.1183,1471.0
2024-10-28 13:35:00,286.5,286.5,286.38,286.42,2400.0,282.1084,282.1084,281.9903,282.0296,2400.0
2024-10-28 13:40:00,286.41,286.74,286.4,286.74,4686.0,282.0198,282.3447,282.01,282.3447,4686.0
2024-10-28 13:45:00,286.66,286.86,286.58,286.66,3042.0,282.266,282.4629,282.1872,282.266,3042.0
2024-10-28 13:50:00,286.6,286.72,286.57,286.72,787.0,282.2069,282.325,282.1773,282.325,787.0
2024-10-28 13:55:00,286.63,286.75,286.62,286.67,1557.0,282.2364,282.3546,282.2266,282.2758,1557.0
2024-10-28 14:00:00,286.68,286.69,286.55,286.55,2010.0,282.2857,282.2955,282.1577,282.1577,2010.0
2024-10-28 14:05:00,286.57,286.84,286.57,286.69,4136.0,282.1773,282.4432,282.1773,282.2955,4136.0
2024-10-28 14:10:00,286.68,286.78,286.58,286.58,1600.0,282.2857,282.3841,282.1872,282.1872,1600.0
2024-10-28 14:15:00,286.58,286.82,286.58,286.73,2337.0,282.1872,282.4235,282.1872,282.3349,2337.0
2024-10-28 14:20:00,286.75,286.77,286.62,286.74,2444.0,282.3546,282.3743,282.2266,282.3447,2444.0
2024-10-28 14:25:00,286.74,286.74,286.58,286.58,2800.0,282.3447,282.3447,282.1872,282.1872,2800.0
2024-10-28 14:30:00,286.58,286.58,286.23,286.26,5718.0,282.1872,282.1872,281.8426,281.8721,5718.0
2024-10-28 14:35:00,286.26,286.75,286.18,286.69,11726.0,281.8721,282.3546,281.7933,282.2955,11726.0
2024-10-28 14:40:00,286.82,286.85,286.42,286.46,4033.0,282.4235,282.4531,282.0296,282.069,4033.0
2024-10-28 14:45:00,286.35,286.81,286.34,286.77,4380.0,281.9607,282.4137,281.9509,282.3743,4380.0
2024-10-28 14:50:00,286.78,286.9,286.73,286.79,1733.0,282.3841,282.5023,282.3349,282.394,1733.0
2024-10-28 14:55:00,286.76,286.87,286.55,286.55,5025.0,282.3644,282.4728,282.1577,282.1577,5025.0
2024-10-28 15:00:00,286.45,286.73,286.45,286.73,5046.0,282.0592,282.3349,282.0592,282.3349,5046.0
2024-10-28 15:05:00,286.65,286.79,286.63,286.72,3932.0,282.2561,282.394,282.2364,282.325,3932.0
2024-10-28 15:10:00,286.78,286.83,286.63,286.83,6368.0,282.3841,282.4334,282.2364,282.4334,6368.0
2024-10-28 15:15:00,286.81,286.82,286.74,286.81,1600.0,282.4137,282.4235,282.3447,282.4137,1600.0
2024-10-28 15:20:00,286.75,286.97,286.75,286.93,2020.0,282.3546,282.5712,282.3546,282.5318,2020.0
2024-10-28 15:25:00,286.97,287.0,286.71,286.73,4917.0,282.5712,282.6008,282.3152,282.3349,4917.0
2024-10-28 15:30:00,286.72,287.02,286.6,286.98,4400.0,282.325,282.6205,282.2069,282.5811,4400.0
2024-10-28 15:35:00,286.98,287.22,286.94,287.15,5778.0,282.5811,282.8174,282.5417,282.7485,5778.0
2024-10-28 15:40:00,287.17,287.23,287.01,287.09,5276.0,282.7682,282.8272,282.6106,282.6894,5276.0
2024-10-28 15:45:00,287.09,287.1,286.89,286.99,7700.0,282.6894,282.6992,282.4924,282.5909,7700.0
2024-10-28 15:50:00,286.98,286.98,286.63,286.87,19699.0,282.5811,282.5811,282.2364,282.4728,19699.0
2024-10-28 15:55:00,286.57,286.85,286.29,286.55,86290.0,282.1773,282.4531,281.9016,282.1577,86290.0
2024-10-29 09:30:00,285.44,285.89,284.39,285.4,30244.0,281.0647,281.5078,280.0308,281.0253,30244.0
2024-10-29 09:35:00,285.23,285.58,284.98,285.27,11687.0,280.8579,281.2025,280.6117,280.8973,11687.0
2024-10-29 09:40:00,285.29,285.64,285.15,285.51,12331.0,280.917,281.2616,280.7791,281.1336,12331.0
2024-10-29 09:45:00,285.44,285.8,285.17,285.2,15449.0,281.0647,281.4192,280.7988,280.8283,15449.0
2024-10-29 09:50:00,285.15,286.1,285.11,286.1,26550.0,280.7791,281.7146,280.7397,281.7146,26550.0
2024-10-29 09:55:00,286.0,286.27,285.87,286.06,19229.0,281.6161,281.8819,281.4881,281.6752,19229.0
2024-10-29 10:00:00,286.06,286.77,285.84,286.77,52916.0,281.6752,282.3743,281.4585,282.3743,52916.0
2024-10-29 10:05:00,286.88,287.11,286.58,287.11,8172.0,282.4826,282.7091,282.1872,282.7091,8172.0
2024-10-29 10:10:00,287.2,287.52,287.13,287.27,29413.0,282.7977,283.1128,282.7288,282.8666,29413.0
2024-10-29 10:15:00,287.29,287.49,287.29,287.49,3764.0,282.8863,283.0832,282.8863,283.0832,3764.0
2024-10-29 10:20:00,287.58,288.02,287.48,287.98,12823.0,283.1719,283.6051,283.0734,283.5657,12823.0
2024-10-29 10:25:00,288.04,288.04,286.98,287.07,12565.0,283.6248,283.6248,282.5811,282.6697,12565.0
2024-10-29 10:30:00,287.05,287.34,287.04,287.29,9387.0,282.65,282.9355,282.6401,282.8863,9387.0
2024-10-29 10:35:00,287.32,287.66,287.29,287.66,7093.0,282.9159,283.2506,282.8863,283.2506,7093.0
2024-10-29 10:40:00,287.69,287.69,287.06,287.49,12756.0,283.2802,283.2802,282.6598,283.0832,12756.0
2024-10-29 10:45:00,287.49,287.49,287.06,287.41,5833.0,283.0832,283.0832,282.6598,283.0045,5833.0
2024-10-29 10:50:00,287.36,287.69,287.35,287.59,3692.0,282.9552,283.2802,282.9454,283.1817,3692.0
2024-10-29 10:55:00,287.59,287.78,287.48,287.6,7167.0,283.1817,283.3688,283.0734,283.1916,7167.0
2024-10-29 11:00:00,287.56,287.66,287.35,287.65,5908.0,283.1522,283.2506,282.9454,283.2408,5908.0
2024-10-29 11:05:00,287.65,287.74,287.14,287.19,7511.0,283.2408,283.3294,282.7386,282.7878,7511.0
2024-10-29 11:10:00,287.08,287.17,286.92,287.11,10647.0,282.6795,282.7682,282.522,282.7091,10647.0
2024-10-29 11:15:00,287.13,287.35,287.04,287.06,19753.0,282.7288,282.9454,282.6401,282.6598,19753.0
2024-10-29 11:20:00,286.86,287.57,286.86,287.56,14375.0,282.4629,283.162,282.4629,283.1522,14375.0
2024-10-29 11:25:00,287.56,287.92,287.47,287.85,6016.0,283.1522,283.5067,283.0636,283.4377,6016.0
2024-10-29 11:30:00,287.86,288.06,287.82,288.0,8354.0,283.4476,283.6445,283.4082,283.5854,8354.0
2024-10-29 11:35:00,288.01,288.24,287.98,288.24,3196.0,283.5953,283.8218,283.5657,283.8218,3196.0
2024-10-29 11:40:00,288.43,288.62,288.21,288.55,7607.0,284.0088,284.1959,283.7922,284.127,7607.0
2024-10-29 11:45:00,288.64,288.64,288.41,288.51,10699.0,284.2156,284.2156,283.9891,284.0876,10699.0
2024-10-29 11:50:00,288.49,288.61,288.43,288.54,16100.0,284.0679,284.1861,284.0088,284.1172,16100.0
2024-10-29 11:55:00,288.49,288.77,288.45,288.72,12754.0,284.0679,284.3436,284.0285,284.2944,12754.0
2024-10-29 12:00:00,288.77,289.09,288.71,289.04,9753.0,284.3436,284.6587,284.2845,284.6095,9753.0
2024-10-29 12:05:00,289.09,289.15,288.91,289.06,5108.0,284.6587,284.7178,284.4815,284.6292,5108.0
2024-10-29 12:10:00,289.02,289.08,288.94,289.08,6550.0,284.5898,284.6489,284.511,284.6489,6550.0
2024-10-29 12:15:00,289.1,289.22,288.92,289.1,4341.0,284.6686,284.7867,284.4913,284.6686,4341.0
2024-10-29 12:20:00,289.17,289.17,288.88,289.08,11995.0,284.7375,284.7375,284.4519,284.6489,11995.0
2024-10-29 12:25:00,289.08,289.12,288.78,288.84,6989.0,284.6489,284.6883,284.3535,284.4126,6989.0
2024-10-29 12:30:00,288.8,288.8,288.51,288.68,5197.0,284.3732,284.3732,284.0876,284.255,5197.0
2024-10-29 12:35:00,288.58,288.88,288.5,288.68,8108.0,284.1565,284.4519,284.0778,284.255,8108.0
2024-10-29 12:40:00,288.7,288.89,288.65,288.77,7121.0,284.2747,284.4618,284.2255,284.3436,7121.0
2024-10-29 12:45:00,288.8,289.03,288.8,289.03,5168.0,284.3732,284.5996,284.3732,284.5996,5168.0
2024-10-29 12:50:00,289.08,289.27,289.08,289.26,3667.0,284.6489,284.836,284.6489,284.8261,3667.0
2024-10-29 12:55:00,289.22,289.5,289.21,289.5,4732.0,284.7867,285.0624,284.7769,285.0624,4732.0
2024-10-29 13:00:00,289.54,289.66,289.45,289.5,9609.0,285.1018,285.22,285.0132,285.0624,9609.0
2024-10-29 13:05:00,289.5,289.5,289.24,289.25,3737.0,285.0624,285.0624,284.8064,284.8163,3737.0
2024-10-29 13:10:00,289.24,289.3,289.16,289.3,7839.0,284.8064,284.8655,284.7276,284.8655,7839.0
2024-10-29 13:15:00,289.36,289.36,288.97,289.07,4434.0,284.9246,284.9246,284.5406,284.639,4434.0
2024-10-29 13:20:00,289.08,289.19,288.88,288.96,3549.0,284.6489,284.7572,284.4519,284.5307,3549.0
2024-10-29 13:25:00,288.97,289.14,288.85,288.85,6199.0,284.5406,284.708,284.4224,284.4224,6199.0
2024-10-29 13:30:00,288.86,288.88,288.67,288.83,9560.0,284.4322,284.4519,284.2452,284.4027,9560.0
2024-10-29 13:35:00,288.75,289.02,288.75,288.91,30361.0,284.3239,284.5898,284.3239,284.4815,30361.0
2024-10-29 13:40:00,288.94,289.06,288.85,288.96,5937.0,284.511,284.6292,284.4224,284.5307,5937.0
2024-10-29 13:45:00,288.91,288.95,288.59,288.59,5449.0,284.4815,284.5209,284.1664,284.1664,5449.0
2024-10-29 13:50:00,288.74,288.96,288.73,288.93,6294.0,284.3141,284.5307,284.3042,284.5012,6294.0
2024-10-29 13:55:00,288.88,289.03,288.85,289.03,2331.0,284.4519,284.5996,284.4224,284.5996,2331.0
2024-10-29 14:00:00,288.96,289.11,288.71,288.71,14152.0,284.5307,284.6784,284.2845,284.2845,14152.0
2024-10-29 14:05:00,288.71,288.71,288.57,288.67,11798.0,284.2845,284.2845,284.1467,284.2452,11798.0
2024-10-29 14:10:00,288.53,288.56,288.3,288.35,2520.0,284.1073,284.1368,283.8808,283.9301,2520.0
2024-10-29 14:15:00,288.32,288.61,288.28,288.61,14876.0,283.9005,284.1861,283.8611,284.1861,14876.0
2024-10-29 14:20:00,288.68,288.82,288.67,288.78,9304.0,284.255,284.3929,284.2452,284.3535,9304.0
2024-10-29 14:25:00,288.74,288.96,288.72,288.94,14915.0,284.3141,284.5307,284.2944,284.511,14915.0
2024-10-29 14:30:00,289.04,289.04,288.87,288.87,5313.0,284.6095,284.6095,284.4421,284.4421,5313.0
2024-10-29 14:35:00,288.81,288.9,288.76,288.82,5265.0,284.383,284.4716,284.3338,284.3929,5265.0
2024-10-29 14:40:00,288.9,288.97,288.74,288.76,5477.0,284.4716,284.5406,284.3141,284.3338,5477.0
2024-10-29 14:45:00,288.81,288.86,288.67,288.73,3878.0,284.383,284.4322,284.2452,284.3042,3878.0
2024-10-29 14:50:00,288.68,288.73,288.47,288.58,9106.0,284.255,284.3042,284.0482,284.1565,9106.0
2024-10-29 14:55:00,288.58,288.58,288.39,288.55,6708.0,284.1565,284.1565,283.9695,284.127,6708.0
2024-10-29 15:00:00,288.54,288.59,288.35,288.48,7591.0,284.1172,284.1664,283.9301,284.0581,7591.0
2024-10-29 15:05:00,288.53,288.55,288.36,288.49,8106.0,284.1073,284.127,283.9399,284.0679,8106.0
2024-10-29 15:10:00,288.49,288.67,288.47,288.65,11276.0,284.0679,284.2452,284.0482,284.2255,11276.0
2024-10-29 15:15:00,288.65,288.65,288.34,288.35,10305.0,284.2255,284.2255,283.9202,283.9301,10305.0
2024-10-29 15:20:00,288.35,288.49,288.29,288.46,6861.0,283.9301,284.0679,283.871,284.0384,6861.0
2024-10-29 15:25:00,288.48,288.78,288.44,288.72,12571.0,284.0581,284.3535,284.0187,284.2944,12571.0
2024-10-29 15:30:00,288.71,288.73,288.45,288.5,14734.0,284.2845,284.3042,284.0285,284.0778,14734.0
2024-10-29 15:35:00,288.54,288.58,288.24,288.25,20077.0,284.1172,284.1565,283.8218,283.8316,20077.0
2024-10-29 15:40:00,288.29,288.29,287.93,287.95,27370.0,283.871,283.871,283.5165,283.5362,27370.0
2024-10-29 15:45:00,288.02,288.25,287.9,288.01,52713.0,283.6051,283.8316,283.487,283.5953,52713.0
2024-10-29 15:50:00,287.85,288.12,287.62,287.92,33040.0,283.4377,283.7036,283.2113,283.5067,33040.0
2024-10-29 15:55:00,287.98,288.13,287.74,287.9,78494.0,283.5657,283.7134,283.3294,283.487,78494.0
2024-10-30 09:30:00,286.2,292.38,285.59,292.38,47551.0,281.813,287.8983,281.2124,287.8983,47551.0
2024-10-30 09:35:00,291.79,291.79,289.31,289.8,21264.0,287.3173,287.3173,284.8753,285.3578,21264.0
2024-10-30 09:40:00,289.74,290.97,289.21,290.97,22263.0,285.2988,286.5099,284.7769,286.5099,22263.0
2024-10-30 09:45:00,290.5,290.51,289.62,290.39,11000.0,286.0471,286.057,285.1806,285.9388,11000.0
2024-10-30 09:50:00,290.28,291.73,289.58,291.65,11615.0,285.8305,287.2583,285.1412,287.1795,11615.0
2024-10-30 09:55:00,291.66,291.76,291.28,291.59,8053.0,287.1893,287.2878,286.8152,287.1204,8053.0
2024-10-30 10:00:00,291.35,291.35,289.64,289.93,20194.0,286.8841,286.8841,285.2003,285.4858,20194.0
2024-10-30 10:05:00,290.13,290.14,289.25,289.84,13200.0,285.6828,285.6926,284.8163,285.3972,13200.0
2024-10-30 10:10:00,289.73,290.31,289.53,290.29,10606.0,285.2889,285.86,285.092,285.8403,10606.0
2024-10-30 10:15:00,290.25,290.44,290.06,290.1,4137.0,285.8009,285.988,285.6139,285.6532,4137.0
2024-10-30 10:20:00,290.18,290.66,290.0,290.56,9028.0,285.732,286.2047,285.5548,286.1062,9028.0
2024-10-30 10:25:00,290.61,291.09,290.14,290.6,7810.0,286.1554,286.6281,285.6926,286.1456,7810.0
2024-10-30 10:30:00,290.49,290.5,290.1,290.32,4781.0,286.0373,286.0471,285.6532,285.8699,4781.0
2024-10-30 10:35:00,290.21,290.32,290.09,290.28,4286.0,285.7616,285.8699,285.6434,285.8305,4286.0
2024-10-30 10:40:00,290.26,290.38,290.14,290.35,4549.0,285.8108,285.9289,285.6926,285.8994,4549.0
2024-10-30 10:45:00,290.21,290.74,290.21,290.61,4600.0,285.7616,286.2834,285.7616,286.1554,4600.0
2024-10-30 10:50:00,290.61,290.61,289.91,290.57,8924.0,286.1554,286.1554,285.4662,286.116,8924.0
2024-10-30 10:55:00,290.57,290.57,290.17,290.18,7603.0,286.116,286.116,285.7222,285.732,7603.0
2024-10-30 11:00:00,290.2,290.22,290.02,290.19,2865.0,285.7517,285.7714,285.5745,285.7419,2865.0
2024-10-30 11:05:00,290.2,290.21,289.84,289.89,10408.0,285.7517,285.7616,285.3972,285.4465,10408.0
2024-10-30 11:10:00,289.94,290.27,289.85,289.86,11757.0,285.4957,285.8206,285.4071,285.4169,11757.0
2024-10-30 11:15:00,289.92,290.1,289.88,290.01,12151.0,285.476,285.6532,285.4366,285.5646,12151.0
2024-10-30 11:20:00,290.01,290.27,289.92,290.15,10477.0,285.5646,285.8206,285.476,285.7025,10477.0
2024-10-30 11:25:00,290.08,290.73,290.08,290.73,11428.0,285.6335,286.2736,285.6335,286.2736,11428.0
2024-10-30 11:30:00,290.73,290.88,290.46,290.54,4680.0,286.2736,286.4213,286.0077,286.0865,4680.0
2024-10-30 11:35:00,290.46,290.62,290.24,290.47,3857.0,286.0077,286.1653,285.7911,286.0176,3857.0
2024-10-30 11:40:00,290.56,290.89,290.56,290.73,2668.0,286.1062,286.4311,286.1062,286.2736,2668.0
2024-10-30 11:45:00,290.72,290.75,290.5,290.63,1500.0,286.2637,286.2933,286.0471,286.1751,1500.0
2024-10-30 11:50:00,290.55,290.64,290.16,290.33,6251.0,286.0963,286.185,285.7123,285.8797,6251.0
2024-10-30 11:55:00,290.47,290.89,290.43,290.89,2331.0,286.0176,286.4311,285.9782,286.4311,2331.0
2024-10-30 12:00:00,290.88,290.95,290.73,290.95,1913.0,286.4213,286.4902,286.2736,286.4902,1913.0
2024-10-30 12:05:00,290.76,291.05,290.71,290.96,3796.0,286.3031,286.5887,286.2539,286.5001,3796.0
2024-10-30 12:10:00,290.96,291.01,290.78,290.78,4659.0,286.5001,286.5493,286.3228,286.3228,4659.0
2024-10-30 12:15:00,290.91,291.01,290.75,291.01,5355.0,286.4508,286.5493,286.2933,286.5493,5355.0
2024-10-30 12:20:00,291.12,291.53,291.12,291.38,1580.0,286.6576,287.0613,286.6576,286.9136,1580.0
2024-10-30 12:25:00,291.29,291.4,291.19,291.25,5787.0,286.825,286.9333,286.7265,286.7856,5787.0
2024-10-30 12:30:00,291.21,291.63,291.2,291.54,4195.0,286.7462,287.1598,286.7364,287.0712,4195.0
2024-10-30 12:35:00,291.55,291.62,291.44,291.49,5122.0,287.081,287.1499,286.9727,287.0219,5122.0
2024-10-30 12:40:00,291.44,291.48,291.24,291.38,4990.0,286.9727,287.0121,286.7758,286.9136,4990.0
2024-10-30 12:45:00,291.38,291.39,291.1,291.12,3970.0,286.9136,286.9235,286.6379,286.6576,3970.0
2024-10-30 12:50:00,291.13,291.13,290.87,290.87,1700.0,286.6675,286.6675,286.4114,286.4114,1700.0
2024-10-30 12:55:00,290.94,290.96,290.82,290.86,5323.0,286.4804,286.5001,286.3622,286.4016,5323.0
2024-10-30 13:00:00,290.86,291.38,290.85,291.33,6002.0,286.4016,286.9136,286.3917,286.8644,6002.0
2024-10-30 13:05:00,291.31,291.54,291.3,291.35,5171.0,286.8447,287.0712,286.8348,286.8841,5171.0
2024-10-30 13:10:00,291.33,291.5,291.3,291.47,2474.0,286.8644,287.0318,286.8348,287.0022,2474.0
2024-10-30 13:15:00,291.47,291.64,291.46,291.64,912.0,287.0022,287.1696,286.9924,287.1696,912.0
2024-10-30 13:20:00,291.56,291.58,291.42,291.5,3458.0,287.0909,287.1106,286.953,287.0318,3458.0
2024-10-30 13:25:00,291.53,291.8,291.51,291.51,5062.0,287.0613,287.3272,287.0416,287.0416,5062.0
2024-10-30 13:30:00,291.44,291.45,291.12,291.15,2700.0,286.9727,286.9825,286.6576,286.6871,2700.0
2024-10-30 13:35:00,291.14,291.28,291.11,291.23,3238.0,286.6773,286.8152,286.6478,286.7659,3238.0
2024-10-30 13:40:00,291.25,291.63,291.01,291.63,3267.0,286.7856,287.1598,286.5493,287.1598,3267.0
2024-10-30 13:45:00,291.62,292.0,291.48,292.0,4078.0,287.1499,287.5241,287.0121,287.5241,4078.0
2024-10-30 13:50:00,292.0,292.05,291.83,291.99,2182.0,287.5241,287.5733,287.3567,287.5143,2182.0
2024-10-30 13:55:00,291.94,291.95,291.61,291.74,5856.0,287.465,287.4749,287.1401,287.2681,5856.0
2024-10-30 14:00:00,291.78,291.85,291.59,291.68,4232.0,287.3075,287.3764,287.1204,287.209,4232.0
2024-10-30 14:05:00,291.75,292.2,291.74,292.02,5803.0,287.2779,287.7211,287.2681,287.5438,5803.0
2024-10-30 14:10:00,292.02,292.11,291.8,291.85,6182.0,287.5438,287.6324,287.3272,287.3764,6182.0
2024-10-30 14:15:00,291.85,291.88,291.74,291.8,4591.0,287.3764,287.406,287.2681,287.3272,4591.0
2024-10-30 14:20:00,291.8,291.89,291.61,291.62,2695.0,287.3272,287.4158,287.1401,287.1499,2695.0
2024-10-30 14:25:00,291.62,291.87,291.59,291.87,3505.0,287.1499,287.3961,287.1204,287.3961,3505.0
2024-10-30 14:30:00,291.77,291.77,291.37,291.62,14951.0,287.2976,287.2976,286.9038,287.1499,14951.0
2024-10-30 14:35:00,291.62,291.67,291.51,291.61,3536.0,287.1499,287.1992,287.0416,287.1401,3536.0
2024-10-30 14:40:00,291.61,291.82,291.61,291.74,3495.0,287.1401,287.3469,287.1401,287.2681,3495.0
2024-10-30 14:45:00,291.73,291.73,291.32,291.41,4677.0,287.2583,287.2583,286.8545,286.9432,4677.0
2024-10-30 14:50:00,291.4,291.53,291.34,291.53,4214.0,286.9333,287.0613,286.8742,287.0613,4214.0
2024-10-30 14:55:00,291.53,291.78,291.51,291.73,3636.0,287.0613,287.3075,287.0416,287.2583,3636.0
2024-10-30 15:00:00,291.68,291.85,291.49,291.81,6574.0,287.209,287.3764,287.0219,287.337,6574.0
2024-10-30 15:05:00,291.91,292.2,291.84,292.19,3415.0,287.4355,287.7211,287.3666,287.7112,3415.0
2024-10-30 15:10:00,292.18,292.32,292.12,292.31,3670.0,287.7014,287.8392,287.6423,287.8294,3670.0
2024-10-30 15:15:00,292.2,292.37,291.75,291.88,7348.0,287.7211,287.8884,287.2779,287.406,7348.0
2024-10-30 15:20:00,291.85,292.11,291.76,292.03,3797.0,287.3764,287.6324,287.2878,287.5537,3797.0
2024-10-30 15:25:00,292.0,292.08,291.95,292.0,3221.0,287.5241,287.6029,287.4749,287.5241,3221.0
2024-10-30 15:30:00,292.02,292.12,291.89,292.1,9127.0,287.5438,287.6423,287.4158,287.6226,9127.0
2024-10-30 15:35:00,292.09,292.12,291.74,292.11,13840.0,287.6127,287.6423,287.2681,287.6324,13840.0
2024-10-30 15:40:00,292.03,292.08,291.82,291.94,8672.0,287.5537,287.6029,287.3469,287.465,8672.0
2024-10-30 15:45:00,291.93,292.09,291.89,292.06,4400.0,287.4552,287.6127,287.4158,287.5832,4400.0
2024-10-30 15:50:00,292.13,292.53,291.94,292.31,32628.0,287.6521,288.046,287.465,287.8294,32628.0
2024-10-30 15:55:00,292.46,292.87,292.4,292.86,67141.0,287.9771,288.3808,287.918,288.3709,67141.0
2024-10-31 09:30:00,291.51,292.54,291.51,292.22,24026.0,287.0416,288.0558,287.0416,287.7407,24026.0
2024-10-31 09:35:00,292.2,292.44,291.36,292.34,8353.0,287.7211,287.9574,286.8939,287.8589,8353.0
2024-10-31 09:40:00,292.31,292.41,290.81,290.81,5316.0,287.8294,287.9278,286.3524,286.3524,5316.0
2024-10-31 09:45:00,290.78,291.55,290.7,291.46,6308.0,286.3228,287.081,286.244,286.9924,6308.0
2024-10-31 09:50:00,291.5,291.55,291.06,291.1,5279.0,287.0318,287.081,286.5985,286.6379,5279.0
2024-10-31 09:55:00,291.06,291.58,291.06,291.38,3918.0,286.5985,287.1106,286.5985,286.9136,3918.0
2024-10-31 10:00:00,291.37,291.51,290.35,290.36,6884.0,286.9038,287.0416,285.8994,285.9093,6884.0
2024-10-31 10:05:00,290.08,290.24,289.64,289.79,5839.0,285.6335,285.7911,285.2003,285.348,5839.0
2024-10-31 10:10:00,289.78,289.78,289.43,289.55,4919.0,285.3381,285.3381,284.9935,285.1117,4919.0
2024-10-31 10:15:00,289.56,289.83,289.48,289.83,3739.0,285.1215,285.3874,285.0427,285.3874,3739.0
2024-10-31 10:20:00,289.73,289.95,289.54,289.63,4967.0,285.2889,285.5055,285.1018,285.1904,4967.0
2024-10-31 10:25:00,289.73,289.89,289.58,289.72,4253.0,285.2889,285.4465,285.1412,285.2791,4253.0
2024-10-31 10:30:00,289.69,291.0,289.68,290.98,6452.0,285.2495,286.5394,285.2397,286.5198,6452.0
2024-10-31 10:35:00,290.98,291.15,290.77,291.1,4153.0,286.5198,286.6871,286.313,286.6379,4153.0
2024-10-31 10:40:00,291.03,291.23,291.02,291.03,3094.0,286.569,286.7659,286.5591,286.569,3094.0
2024-10-31 10:45:00,291.03,291.15,290.67,291.0,4467.0,286.569,286.6871,286.2145,286.5394,4467.0
2024-10-31 10:50:00,291.0,291.25,290.83,290.83,4551.0,286.5394,286.7856,286.372,286.372,4551.0
2024-10-31 10:55:00,290.7,290.94,290.59,290.59,3513.0,286.244,286.4804,286.1357,286.1357,3513.0
2024-10-31 11:00:00,290.7,290.7,290.13,290.25,4361.0,286.244,286.244,285.6828,285.8009,4361.0
2024-10-31 11:05:00,290.28,290.44,289.91,290.13,8458.0,285.8305,285.988,285.4662,285.6828,8458.0
2024-10-31 11:10:00,290.13,290.36,290.05,290.21,5086.0,285.6828,285.9093,285.604,285.7616,5086.0
2024-10-31 11:15:00,290.28,290.92,290.16,290.9,8918.0,285.8305,286.4607,285.7123,286.441,8918.0
2024-10-31 11:20:00,290.63,290.87,290.62,290.84,4175.0,286.1751,286.4114,286.1653,286.3819,4175.0
2024-10-31 11:25:00,290.9,290.9,290.4,290.56,2969.0,286.441,286.441,285.9486,286.1062,2969.0
2024-10-31 11:30:00,290.67,290.88,290.55,290.65,1096.0,286.2145,286.4213,286.0963,286.1948,1096.0
2024-10-31 11:35:00,290.63,290.82,290.63,290.73,1681.0,286.1751,286.3622,286.1751,286.2736,1681.0
2024-10-31 11:40:00,290.67,290.88,290.55,290.83,2295.0,286.2145,286.4213,286.0963,286.372,2295.0
2024-10-31 11:45:00,290.67,290.74,290.35,290.71,3941.0,286.2145,286.2834,285.8994,286.2539,3941.0
2024-10-31 11:50:00,290.74,290.99,290.7,290.79,4293.0,286.2834,286.5296,286.244,286.3327,4293.0
2024-10-31 11:55:00,290.79,291.27,290.79,291.27,3162.0,286.3327,286.8053,286.3327,286.8053,3162.0
2024-10-31 12:00:00,291.29,291.4,291.01,291.4,9071.0,286.825,286.9333,286.5493,286.9333,9071.0
2024-10-31 12:05:00,291.33,291.55,291.15,291.24,5293.0,286.8644,287.081,286.6871,286.7758,5293.0
2024-10-31 12:10:00,291.22,291.53,291.21,291.34,3318.0,286.7561,287.0613,286.7462,286.8742,3318.0
2024-10-31 12:15:00,291.5,291.52,291.19,291.36,2477.0,287.0318,287.0515,286.7265,286.8939,2477.0
2024-10-31 12:20:00,291.36,291.61,291.16,291.44,4135.0,286.8939,287.1401,286.697,286.9727,4135.0
2024-10-31 12:25:00,291.47,291.54,291.27,291.35,2875.0,287.0022,287.0712,286.8053,286.8841,2875.0
2024-10-31 12:30:00,291.22,291.27,290.72,290.85,6114.0,286.7561,286.8053,286.2637,286.3917,6114.0
2024-10-31 12:35:00,290.67,290.68,290.42,290.5,2880.0,286.2145,286.2243,285.9683,286.0471,2880.0
2024-10-31 12:40:00,290.51,290.7,290.42,290.65,5495.0,286.057,286.244,285.9683,286.1948,5495.0
2024-10-31 12:45:00,290.62,290.86,290.62,290.78,3341.0,286.1653,286.4016,286.1653,286.3228,3341.0
2024-10-31 12:50:00,290.78,291.03,290.64,290.96,4427.0,286.3228,286.569,286.185,286.5001,4427.0
2024-10-31 12:55:00,291.02,291.22,290.92,291.22,3982.0,286.5591,286.7561,286.4607,286.7561,3982.0
2024-10-31 13:00:00,291.29,291.38,291.17,291.21,2785.0,286.825,286.9136,286.7068,286.7462,2785.0
2024-10-31 13:05:00,291.25,291.25,291.03,291.14,3741.0,286.7856,286.7856,286.569,286.6773,3741.0
2024-10-31 13:10:00,291.11,291.11,290.58,290.71,3316.0,286.6478,286.6478,286.1259,286.2539,3316.0
2024-10-31 13:15:00,290.67,290.75,290.53,290.63,2070.0,286.2145,286.2933,286.0766,286.1751,2070.0
2024-10-31 13:20:00,290.63,290.81,290.62,290.74,3420.0,286.1751,286.3524,286.1653,286.2834,3420.0
2024-10-31 13:25:00,290.79,290.79,290.34,290.35,1500.0,286.3327,286.3327,285.8896,285.8994,1500.0
2024-10-31 13:30:00,290.33,290.56,290.24,290.44,7541.0,285.8797,286.1062,285.7911,285.988,7541.0
2024-10-31 13:35:00,290.44,290.45,290.14,290.22,4109.0,285.988,285.9979,285.6926,285.7714,4109.0
2024-10-31 13:40:00,290.22,290.38,290.13,290.22,4266.0,285.7714,285.9289,285.6828,285.7714,4266.0
2024-10-31 13:45:00,290.26,290.44,290.22,290.41,4728.0,285.8108,285.988,285.7714,285.9585,4728.0
2024-10-31 13:50:00,290.45,290.59,290.31,290.38,3547.0,285.9979,286.1357,285.86,285.9289,3547.0
2024-10-31 13:55:00,290.39,290.82,290.38,290.67,4820.0,285.9388,286.3622,285.9289,286.2145,4820.0
2024-10-31 14:00:00,290.66,290.81,290.66,290.77,4353.0,286.2047,286.3524,286.2047,286.313,4353.0
2024-10-31 14:05:00,290.84,291.14,290.84,291.12,6023.0,286.3819,286.6773,286.3819,286.6576,6023.0
2024-10-31 14:10:00,291.06,291.06,290.73,290.73,7708.0,286.5985,286.5985,286.2736,286.2736,7708.0
2024-10-31 14:15:00,290.72,291.02,290.72,290.94,9194.0,286.2637,286.5591,286.2637,286.4804,9194.0
2024-10-31 14:20:00,290.94,291.05,290.87,291.02,8824.0,286.4804,286.5887,286.4114,286.5591,8824.0
2024-10-31 14:25:00,291.03,291.27,290.94,291.27,6643.0,286.569,286.8053,286.4804,286.8053,6643.0
2024-10-31 14:30:00,291.27,291.35,290.85,291.09,5006.0,286.8053,286.8841,286.3917,286.6281,5006.0
2024-10-31 14:35:00,291.1,291.1,290.9,291.04,2959.0,286.6379,286.6379,286.441,286.5788,2959.0
2024-10-31 14:40:00,291.03,291.12,290.81,291.08,5234.0,286.569,286.6576,286.3524,286.6182,5234.0
2024-10-31 14:45:00,291.15,291.23,290.97,291.09,4500.0,286.6871,286.7659,286.5099,286.6281,4500.0
2024-10-31 14:50:00,291.11,291.28,291.09,291.15,4192.0,286.6478,286.8152,286.6281,286.6871,4192.0
2024-10-31 14:55:00,291.06,291.12,290.83,290.9,7070.0,286.5985,286.6576,286.372,286.441,7070.0
2024-10-31 15:00:00,290.97,291.13,290.8,290.8,7253.0,286.5099,286.6675,286.3425,286.3425,7253.0
2024-10-31 15:05:00,290.76,290.84,290.62,290.75,8554.0,286.3031,286.3819,286.1653,286.2933,8554.0
2024-10-31 15:10:00,290.75,290.89,290.5,290.74,12643.0,286.2933,286.4311,286.0471,286.2834,12643.0
2024-10-31 15:15:00,290.74,290.74,290.4,290.47,7903.0,286.2834,286.2834,285.9486,286.0176,7903.0
2024-10-31 15:20:00,290.41,290.68,290.34,290.62,7014.0,285.9585,286.2243,285.8896,286.1653,7014.0
2024-10-31 15:25:00,290.65,290.65,290.23,290.31,8765.0,286.1948,286.1948,285.7812,285.86,8765.0
2024-10-31 15:30:00,290.36,290.45,290.15,290.19,13554.0,285.9093,285.9979,285.7025,285.7419,13554.0
2024-10-31 15:35:00,290.18,290.29,290.05,290.19,9591.0,285.732,285.8403,285.604,285.7419,9591.0
2024-10-31 15:40:00,290.18,290.23,289.98,290.05,7630.0,285.732,285.7812,285.5351,285.604,7630.0
2024-10-31 15:45:00,290.03,290.36,289.97,290.17,14670.0,285.5843,285.9093,285.5252,285.7222,14670.0
2024-10-31 15:50:00,290.25,290.58,288.94,289.43,57182.0,285.8009,286.1259,284.511,284.9935,57182.0
2024-10-31 15:55:00,289.27,289.47,289.0,289.19,133399.0,284.836,285.0329,284.5701,284.7572,133399.0
2024-11-01 09:30:00,288.01,288.01,286.72,287.75,27658.0,283.5953,283.5953,282.325,283.3393,27658.0
2024-11-01 09:35:00,287.87,288.04,286.9,287.1,7575.0,283.4574,283.6248,282.5023,282.6992,7575.0
2024-11-01 09:40:00,287.11,287.12,285.99,286.71,8733.0,282.7091,282.7189,281.6062,282.3152,8733.0
2024-11-01 09:45:00,286.58,287.42,286.49,287.26,7194.0,282.1872,283.0143,282.0986,282.8568,7194.0
2024-11-01 09:50:00,287.16,287.39,287.03,287.3,4950.0,282.7583,282.9848,282.6303,282.8962,4950.0
2024-11-01 09:55:00,287.3,287.32,286.9,286.93,8880.0,282.8962,282.9159,282.5023,282.5318,8880.0
2024-11-01 10:00:00,286.99,287.5,286.87,287.5,3606.0,282.5909,283.0931,282.4728,283.0931,3606.0
2024-11-01 10:05:00,287.61,287.77,287.53,287.72,3448.0,283.2014,283.359,283.1226,283.3097,3448.0
2024-11-01 10:10:00,287.73,287.73,287.56,287.63,2497.0,283.3196,283.3196,283.1522,283.2211,2497.0
2024-11-01 10:15:00,287.67,287.89,287.53,287.83,6742.0,283.2605,283.4771,283.1226,283.418,6742.0
2024-11-01 10:20:00,287.87,287.87,287.37,287.38,3097.0,283.4574,283.4574,282.9651,282.9749,3097.0
2024-11-01 10:25:00,287.47,287.76,287.36,287.75,9697.0,283.0636,283.3491,282.9552,283.3393,9697.0
2024-11-01 10:30:00,287.79,288.45,287.7,288.45,3447.0,283.3786,284.0285,283.29,284.0285,3447.0
2024-11-01 10:35:00,288.44,288.62,288.26,288.52,3200.0,284.0187,284.1959,283.8414,284.0975,3200.0
2024-11-01 10:40:00,288.63,288.75,288.48,288.53,4360.0,284.2058,284.3239,284.0581,284.1073,4360.0
2024-11-01 10:45:00,288.52,288.52,288.25,288.5,5162.0,284.0975,284.0975,283.8316,284.0778,5162.0
2024-11-01 10:50:00,288.5,288.5,288.25,288.44,3445.0,284.0778,284.0778,283.8316,284.0187,3445.0
2024-11-01 10:55:00,288.5,288.74,288.37,288.62,4462.0,284.0778,284.3141,283.9498,284.1959,4462.0
2024-11-01 11:00:00,288.64,288.71,288.21,288.46,9831.0,284.2156,284.2845,283.7922,284.0384,9831.0
2024-11-01 11:05:00,288.45,288.45,288.1,288.19,4682.0,284.0285,284.0285,283.6839,283.7725,4682.0
2024-11-01 11:10:00,288.22,289.02,288.19,289.02,5873.0,283.8021,284.5898,283.7725,284.5898,5873.0
2024-11-01 11:15:00,289.07,289.35,289.07,289.21,5213.0,284.639,284.9147,284.639,284.7769,5213.0
2024-11-01 11:20:00,289.21,289.33,289.07,289.13,4086.0,284.7769,284.895,284.639,284.6981,4086.0
2024-11-01 11:25:00,289.13,289.21,288.88,289.2,4427.0,284.6981,284.7769,284.4519,284.767,4427.0
2024-11-01 11:30:00,289.21,289.21,288.81,288.81,2000.0,284.7769,284.7769,284.383,284.383,2000.0
2024-11-01 11:35:00,288.88,289.01,288.78,288.95,4297.0,284.4519,284.5799,284.3535,284.5209,4297.0
2024-11-01 11:40:00,288.89,289.02,288.8,288.95,3265.0,284.4618,284.5898,284.3732,284.5209,3265.0
2024-11-01 11:45:00,289.0,289.07,288.86,288.86,3310.0,284.5701,284.639,284.4322,284.4322,3310.0
2024-11-01 11:50:00,288.86,288.86,288.55,288.62,3908.0,284.4322,284.4322,284.127,284.1959,3908.0
2024-11-01 11:55:00,288.7,288.88,288.57,288.81,3648.0,284.2747,284.4519,284.1467,284.383,3648.0
2024-11-01 12:00:00,288.89,288.99,288.83,288.88,2201.0,284.4618,284.5603,284.4027,284.4519,2201.0
2024-11-01 12:05:00,288.89,288.99,288.67,288.72,10492.0,284.4618,284.5603,284.2452,284.2944,10492.0
2024-11-01 12:10:00,288.82,288.83,288.6,288.6,4320.0,284.3929,284.4027,284.1762,284.1762,4320.0
2024-11-01 12:15:00,288.63,288.65,288.33,288.58,4564.0,284.2058,284.2255,283.9104,284.1565,4564.0
2024-11-01 12:20:00,288.58,288.72,288.49,288.68,3561.0,284.1565,284.2944,284.0679,284.255,3561.0
2024-11-01 12:25:00,288.69,288.94,288.69,288.76,3080.0,284.2649,284.511,284.2649,284.3338,3080.0
2024-11-01 12:30:00,288.77,289.2,288.77,289.2,2462.0,284.3436,284.767,284.3436,284.767,2462.0
2024-11-01 12:35:00,289.25,289.37,289.14,289.37,2037.0,284.8163,284.9344,284.708,284.9344,2037.0
2024-11-01 12:40:00,289.28,289.28,288.65,288.66,3407.0,284.8458,284.8458,284.2255,284.2353,3407.0
2024-11-01 12:45:00,288.66,288.92,288.66,288.82,2031.0,284.2353,284.4913,284.2353,284.3929,2031.0
2024-11-01 12:50:00,288.73,288.73,288.5,288.59,1480.0,284.3042,284.3042,284.0778,284.1664,1480.0
2024-11-01 12:55:00,288.59,288.68,288.48,288.61,1882.0,284.1664,284.255,284.0581,284.1861,1882.0
2024-11-01 13:00:00,288.65,288.81,288.65,288.73,6801.0,284.2255,284.383,284.2255,284.3042,6801.0
2024-11-01 13:05:00,288.73,288.75,288.46,288.5,1500.0,284.3042,284.3239,284.0384,284.0778,1500.0
2024-11-01 13:10:00,288.56,288.65,288.56,288.65,969.0,284.1368,284.2255,284.1368,284.2255,969.0
2024-11-01 13:15:00,288.64,288.78,288.61,288.66,1746.0,284.2156,284.3535,284.1861,284.2353,1746.0
2024-11-01 13:20:00,288.66,288.98,288.66,288.85,3415.0,284.2353,284.5504,284.2353,284.4224,3415.0
2024-11-01 13:25:00,288.72,288.77,288.67,288.68,1834.0,284.2944,284.3436,284.2452,284.255,1834.0
2024-11-01 13:30:00,288.69,288.69,287.81,287.88,4336.0,284.2649,284.2649,283.3983,283.4673,4336.0
2024-11-01 13:35:00,287.88,287.99,287.57,287.7,5933.0,283.4673,283.5756,283.162,283.29,5933.0
2024-11-01 13:40:00,287.62,287.76,287.57,287.66,2040.0,283.2113,283.3491,283.162,283.2506,2040.0
2024-11-01 13:45:00,287.64,287.7,287.58,287.63,2195.0,283.2309,283.29,283.1719,283.2211,2195.0
2024-11-01 13:50:00,287.71,287.95,287.62,287.92,2306.0,283.2999,283.5362,283.2113,283.5067,2306.0
2024-11-01 13:55:00,287.98,288.03,287.62,287.69,2399.0,283.5657,283.615,283.2113,283.2802,2399.0
2024-11-01 14:00:00,287.57,287.96,287.53,287.67,5647.0,283.162,283.546,283.1226,283.2605,5647.0
2024-11-01 14:05:00,287.77,287.9,287.49,287.51,3600.0,283.359,283.487,283.0832,283.1029,3600.0
2024-11-01 14:10:00,287.44,287.45,287.26,287.45,3464.0,283.034,283.0439,282.8568,283.0439,3464.0
2024-11-01 14:15:00,287.37,287.83,287.33,287.68,4786.0,282.9651,283.418,282.9257,283.2703,4786.0
2024-11-01 14:20:00,287.61,287.94,287.52,287.94,3234.0,283.2014,283.5263,283.1128,283.5263,3234.0
2024-11-01 14:25:00,287.94,287.95,287.73,287.85,3279.0,283.5263,283.5362,283.3196,283.4377,3279.0
2024-11-01 14:30:00,287.72,287.97,287.71,287.89,3683.0,283.3097,283.5559,283.2999,283.4771,3683.0
2024-11-01 14:35:00,287.94,288.14,287.79,288.14,3563.0,283.5263,283.7233,283.3786,283.7233,3563.0
2024-11-01 14:40:00,288.13,288.21,287.99,288.02,2200.0,283.7134,283.7922,283.5756,283.6051,2200.0
2024-11-01 14:45:00,288.12,288.21,288.07,288.13,2050.0,283.7036,283.7922,283.6544,283.7134,2050.0
2024-11-01 14:50:00,288.17,288.28,287.97,287.98,4026.0,283.7528,283.8611,283.5559,283.5657,4026.0
2024-11-01 14:55:00,287.96,288.3,287.96,288.21,2693.0,283.546,283.8808,283.546,283.7922,2693.0
2024-11-01 15:00:00,288.21,288.21,288.01,288.2,7612.0,283.7922,283.7922,283.5953,283.7824,7612.0
2024-11-01 15:05:00,288.19,288.43,288.18,288.41,4235.0,283.7725,284.0088,283.7627,283.9891,4235.0
2024-11-01 15:10:00,288.41,288.41,288.29,288.31,2817.0,283.9891,283.9891,283.871,283.8907,2817.0
2024-11-01 15:15:00,288.25,288.3,288.13,288.3,5197.0,283.8316,283.8808,283.7134,283.8808,5197.0
2024-11-01 15:20:00,288.36,288.48,288.25,288.34,6396.0,283.9399,284.0581,283.8316,283.9202,6396.0
2024-11-01 15:25:00,288.37,288.39,288.08,288.1,5291.0,283.9498,283.9695,283.6642,283.6839,5291.0
2024-11-01 15:30:00,288.09,288.28,288.04,288.28,8420.0,283.674,283.8611,283.6248,283.8611,8420.0
2024-11-01 15:35:00,288.29,288.43,288.16,288.28,11598.0,283.871,284.0088,283.743,283.8611,11598.0
2024-11-01 15:40:00,288.28,288.72,288.28,288.59,9983.0,283.8611,284.2944,283.8611,284.1664,9983.0
2024-11-01 15:45:00,288.5,288.58,288.18,288.31,9888.0,284.0778,284.1565,283.7627,283.8907,9888.0
2024-11-01 15:50:00,288.2,288.37,287.79,288.28,25149.0,283.7824,283.9498,283.3786,283.8611,25149.0
2024-11-01 15:55:00,288.23,288.33,287.99,288.19,48536.0,283.8119,283.9104,283.5756,283.7725,48536.0
2024-11-04 09:30:00,290.0,290.99,289.61,290.0,49341.0,285.5548,286.5296,285.1708,285.5548,49341.0
2024-11-04 09:35:00,290.43,290.43,288.98,289.07,3307.0,285.9782,285.9782,284.5504,284.639,3307.0
2024-11-04 09:40:00,289.05,290.01,289.0,289.8,8718.0,284.6193,285.5646,284.5701,285.3578,8718.0
2024-11-04 09:45:00,289.84,290.68,289.84,290.56,1603.0,285.3972,286.2243,285.3972,286.1062,1603.0
2024-11-04 09:50:00,290.72,291.06,290.71,290.96,4993.0,286.2637,286.5985,286.2539,286.5001,4993.0
2024-11-04 09:55:00,291.11,291.78,290.98,291.34,10194.0,286.6478,287.3075,286.5198,286.8742,10194.0
2024-11-04 10:00:00,291.48,291.98,291.41,291.66,5680.0,287.0121,287.5044,286.9432,287.1893,5680.0
2024-11-04 10:05:00,291.76,292.11,291.66,292.01,3996.0,287.2878,287.6324,287.1893,287.534,3996.0
2024-11-04 10:10:00,291.99,292.26,291.68,291.68,10286.0,287.5143,287.7801,287.209,287.209,10286.0
2024-11-04 10:15:00,291.57,291.58,291.17,291.28,2070.0,287.1007,287.1106,286.7068,286.8152,2070.0
2024-11-04 10:20:00,291.32,291.67,291.32,291.6,11031.0,286.8545,287.1992,286.8545,287.1302,11031.0
2024-11-04 10:25:00,291.64,291.64,291.23,291.38,6517.0,287.1696,287.1696,286.7659,286.9136,6517.0
2024-11-04 10:30:00,291.44,291.44,290.65,290.79,5059.0,286.9727,286.9727,286.1948,286.3327,5059.0
2024-11-04 10:35:00,290.85,290.98,290.69,290.69,1720.0,286.3917,286.5198,286.2342,286.2342,1720.0
2024-11-04 10:40:00,290.68,290.78,290.63,290.63,2192.0,286.2243,286.3228,286.1751,286.1751,2192.0
2024-11-04 10:45:00,290.57,290.67,290.17,290.34,3280.0,286.116,286.2145,285.7222,285.8896,3280.0
2024-11-04 10:50:00,290.41,290.65,290.31,290.6,4496.0,285.9585,286.1948,285.86,286.1456,4496.0
2024-11-04 10:55:00,290.6,290.6,290.19,290.2,3450.0,286.1456,286.1456,285.7419,285.7517,3450.0
2024-11-04 11:00:00,290.2,290.26,289.88,290.14,20276.0,285.7517,285.8108,285.4366,285.6926,20276.0
2024-11-04 11:05:00,290.19,290.19,289.96,290.03,3536.0,285.7419,285.7419,285.5154,285.5843,3536.0
2024-11-04 11:10:00,290.0,290.07,289.98,290.0,3092.0,285.5548,285.6237,285.5351,285.5548,3092.0
2024-11-04 11:15:00,290.0,290.07,289.86,289.92,6698.0,285.5548,285.6237,285.4169,285.476,6698.0
2024-11-04 11:20:00,289.92,290.68,289.82,290.68,22094.0,285.476,286.2243,285.3775,286.2243,22094.0
2024-11-04 11:25:00,290.53,290.75,290.52,290.72,1552.0,286.0766,286.2933,286.0668,286.2637,1552.0
2024-11-04 11:30:00,290.65,290.65,289.67,289.75,4421.0,286.1948,286.1948,285.2298,285.3086,4421.0
2024-11-04 11:35:00,289.75,289.92,289.69,289.8,1100.0,285.3086,285.476,285.2495,285.3578,1100.0
2024-11-04 11:40:00,289.86,289.92,289.3,289.3,1433.0,285.4169,285.476,284.8655,284.8655,1433.0
2024-11-04 11:45:00,289.49,289.63,289.32,289.32,1473.0,285.0526,285.1904,284.8852,284.8852,1473.0
2024-11-04 11:50:00,289.49,289.66,289.35,289.42,2079.0,285.0526,285.22,284.9147,284.9837,2079.0
2024-11-04 11:55:00,289.35,289.68,289.35,289.68,1360.0,284.9147,285.2397,284.9147,285.2397,1360.0
2024-11-04 12:00:00,289.63,289.78,289.51,289.64,2651.0,285.1904,285.3381,285.0723,285.2003,2651.0
2024-11-04 12:05:00,289.72,289.72,289.43,289.45,1400.0,285.2791,285.2791,284.9935,285.0132,1400.0
2024-11-04 12:10:00,289.36,289.8,289.36,289.79,1975.0,284.9246,285.3578,284.9246,285.348,1975.0
2024-11-04 12:15:00,289.82,290.24,289.71,290.24,2100.0,285.3775,285.7911,285.2692,285.7911,2100.0
2024-11-04 12:20:00,290.27,290.49,290.24,290.36,2456.0,285.8206,286.0373,285.7911,285.9093,2456.0
2024-11-04 12:25:00,290.36,290.66,290.35,290.66,2542.0,285.9093,286.2047,285.8994,286.2047,2542.0
2024-11-04 12:30:00,290.69,290.83,290.55,290.65,2755.0,286.2342,286.372,286.0963,286.1948,2755.0
2024-11-04 12:35:00,290.65,290.79,290.65,290.67,2531.0,286.1948,286.3327,286.1948,286.2145,2531.0
2024-11-04 12:40:00,290.67,290.77,290.48,290.48,3314.0,286.2145,286.313,286.0274,286.0274,3314.0
2024-11-04 12:45:00,290.6,290.9,290.6,290.87,2311.0,286.1456,286.441,286.1456,286.4114,2311.0
2024-11-04 12:50:00,290.86,290.88,290.76,290.85,8438.0,286.4016,286.4213,286.3031,286.3917,8438.0
2024-11-04 12:55:00,290.86,290.96,290.76,290.76,1788.0,286.4016,286.5001,286.3031,286.3031,1788.0
2024-11-04 13:00:00,290.74,290.74,290.01,290.13,6719.0,286.2834,286.2834,285.5646,285.6828,6719.0
2024-11-04 13:05:00,290.13,290.17,289.61,289.75,11992.0,285.6828,285.7222,285.1708,285.3086,11992.0
2024-11-04 13:10:00,289.74,290.61,289.74,290.45,16176.0,285.2988,286.1554,285.2988,285.9979,16176.0
2024-11-04 13:15:00,290.54,290.66,290.4,290.48,3709.0,286.0865,286.2047,285.9486,286.0274,3709.0
2024-11-04 13:20:00,290.58,290.74,290.46,290.65,3505.0,286.1259,286.2834,286.0077,286.1948,3505.0
2024-11-04 13:25:00,290.57,290.57,290.26,290.27,1200.0,286.116,286.116,285.8108,285.8206,1200.0
2024-11-04 13:30:00,290.26,290.47,290.26,290.41,1042.0,285.8108,286.0176,285.8108,285.9585,1042.0
2024-11-04 13:35:00,290.47,290.47,290.26,290.38,1635.0,286.0176,286.0176,285.8108,285.9289,1635.0
2024-11-04 13:40:00,290.48,290.63,290.39,290.43,7272.0,286.0274,286.1751,285.9388,285.9782,7272.0
2024-11-04 13:45:00,290.56,290.9,290.47,290.9,3212.0,286.1062,286.441,286.0176,286.441,3212.0
2024-11-04 13:50:00,290.92,290.92,290.56,290.57,6036.0,286.4607,286.4607,286.1062,286.116,6036.0
2024-11-04 13:55:00,290.57,290.57,290.32,290.36,3195.0,286.116,286.116,285.8699,285.9093,3195.0
2024-11-04 14:00:00,290.36,290.5,290.35,290.38,2935.0,285.9093,286.0471,285.8994,285.9289,2935.0
2024-11-04 14:05:00,290.38,290.63,290.37,290.48,3646.0,285.9289,286.1751,285.9191,286.0274,3646.0
2024-11-04 14:10:00,290.49,290.61,290.48,290.58,1630.0,286.0373,286.1554,286.0274,286.1259,1630.0
2024-11-04 14:15:00,290.61,290.61,290.15,290.33,5373.0,286.1554,286.1554,285.7025,285.8797,5373.0
2024-11-04 14:20:00,290.33,290.37,290.24,290.25,2164.0,285.8797,285.9191,285.7911,285.8009,2164.0
2024-11-04 14:25:00,290.26,290.42,290.26,290.41,3843.0,285.8108,285.9683,285.8108,285.9585,3843.0
2024-11-04 14:30:00,290.32,290.63,290.27,290.45,4080.0,285.8699,286.1751,285.8206,285.9979,4080.0
2024-11-04 14:35:00,290.44,290.45,290.33,290.38,4393.0,285.988,285.9979,285.8797,285.9289,4393.0
2024-11-04 14:40:00,290.36,290.38,290.09,290.16,2560.0,285.9093,285.9289,285.6434,285.7123,2560.0
2024-11-04 14:45:00,290.25,290.26,290.09,290.16,2683.0,285.8009,285.8108,285.6434,285.7123,2683.0
2024-11-04 14:50:00,290.15,290.17,289.96,290.06,3793.0,285.7025,285.7222,285.5154,285.6139,3793.0
2024-11-04 14:55:00,290.1,290.13,289.97,290.05,4167.0,285.6532,285.6828,285.5252,285.604,4167.0
2024-11-04 15:00:00,289.97,290.08,289.84,289.85,3369.0,285.5252,285.6335,285.3972,285.4071,3369.0
2024-11-04 15:05:00,289.9,289.96,289.77,289.87,4810.0,285.4563,285.5154,285.3283,285.4268,4810.0
2024-11-04 15:10:00,289.88,289.89,289.69,289.7,3631.0,285.4366,285.4465,285.2495,285.2594,3631.0
2024-11-04 15:15:00,289.61,289.75,289.48,289.69,8134.0,285.1708,285.3086,285.0427,285.2495,8134.0
2024-11-04 15:20:00,289.73,289.73,289.58,289.6,5250.0,285.2889,285.2889,285.1412,285.1609,5250.0
2024-11-04 15:25:00,289.63,289.89,289.63,289.69,12103.0,285.1904,285.4465,285.1904,285.2495,12103.0
2024-11-04 15:30:00,289.77,289.78,289.59,289.67,9597.0,285.3283,285.3381,285.1511,285.2298,9597.0
2024-11-04 15:35:00,289.67,289.79,289.54,289.72,4033.0,285.2298,285.348,285.1018,285.2791,4033.0
2024-11-04 15:40:00,289.68,289.92,289.65,289.78,4062.0,285.2397,285.476,285.2101,285.3381,4062.0
2024-11-04 15:45:00,289.77,290.12,289.77,289.99,12132.0,285.3283,285.6729,285.3283,285.5449,12132.0
2024-11-04 15:50:00,289.93,290.09,289.61,289.93,20162.0,285.4858,285.6434,285.1708,285.4858,20162.0
2024-11-04 15:55:00,289.8,289.99,289.63,289.92,73134.0,285.3578,285.5449,285.1904,285.476,73134.0
2024-11-05 09:30:00,289.58,289.89,288.44,289.49,16785.0,285.1412,285.4465,284.0187,285.0526,16785.0
2024-11-05 09:35:00,289.48,289.8,288.91,289.44,3696.0,285.0427,285.3578,284.4815,285.0034,3696.0
2024-11-05 09:40:00,289.69,290.01,289.63,289.82,700.0,285.2495,285.5646,285.1904,285.3775,700.0
2024-11-05 09:45:00,290.18,290.71,290.18,290.45,4657.0,285.732,286.2539,285.732,285.9979,4657.0
2024-11-05 09:50:00,290.35,290.72,290.34,290.72,1917.0,285.8994,286.2637,285.8896,286.2637,1917.0
2024-11-05 09:55:00,290.77,290.88,290.41,290.65,7905.0,286.313,286.4213,285.9585,286.1948,7905.0
2024-11-05 10:00:00,290.74,291.22,290.41,291.12,3095.0,286.2834,286.7561,285.9585,286.6576,3095.0
2024-11-05 10:05:00,291.12,291.28,291.08,291.08,1379.0,286.6576,286.8152,286.6182,286.6182,1379.0
2024-11-05 10:10:00,291.32,291.33,290.92,291.08,2236.0,286.8545,286.8644,286.4607,286.6182,2236.0
2024-11-05 10:15:00,290.83,290.94,290.83,290.92,600.0,286.372,286.4804,286.372,286.4607,600.0
2024-11-05 10:20:00,290.99,291.57,290.92,291.57,3801.0,286.5296,287.1007,286.4607,287.1007,3801.0
2024-11-05 10:25:00,291.43,291.5,291.17,291.17,3249.0,286.9629,287.0318,286.7068,286.7068,3249.0
2024-11-05 10:30:00,291.31,291.49,291.3,291.49,920.0,286.8447,287.0219,286.8348,287.0219,920.0
2024-11-05 10:35:00,291.48,291.55,291.35,291.39,2471.0,287.0121,287.081,286.8841,286.9235,2471.0
2024-11-05 10:40:00,291.33,291.37,291.16,291.32,1575.0,286.8644,286.9038,286.697,286.8545,1575.0
2024-11-05 10:45:00,291.44,291.71,291.44,291.59,3082.0,286.9727,287.2386,286.9727,287.1204,3082.0
2024-11-05 10:50:00,291.59,291.6,291.24,291.27,1795.0,287.1204,287.1302,286.7758,286.8053,1795.0
2024-11-05 10:55:00,291.45,291.46,291.28,291.31,974.0,286.9825,286.9924,286.8152,286.8447,974.0
2024-11-05 11:00:00,291.24,291.24,290.96,291.06,1900.0,286.7758,286.7758,286.5001,286.5985,1900.0
2024-11-05 11:05:00,290.97,290.99,290.68,290.94,4228.0,286.5099,286.5296,286.2243,286.4804,4228.0
2024-11-05 11:10:00,290.94,290.94,290.44,290.62,3030.0,286.4804,286.4804,285.988,286.1653,3030.0
2024-11-05 11:15:00,290.56,290.68,290.39,290.47,2262.0,286.1062,286.2243,285.9388,286.0176,2262.0
2024-11-05 11:20:00,290.48,290.48,290.16,290.17,5296.0,286.0274,286.0274,285.7123,285.7222,5296.0
2024-11-05 11:25:00,290.18,290.29,290.15,290.18,3964.0,285.732,285.8403,285.7025,285.732,3964.0
2024-11-05 11:30:00,290.25,290.71,290.23,290.63,7403.0,285.8009,286.2539,285.7812,286.1751,7403.0
2024-11-05 11:35:00,290.55,290.69,290.38,290.38,1800.0,286.0963,286.2342,285.9289,285.9289,1800.0
2024-11-05 11:40:00,290.38,290.38,289.99,290.0,3192.0,285.9289,285.9289,285.5449,285.5548,3192.0
2024-11-05 11:45:00,290.04,290.5,290.01,290.48,2900.0,285.5942,286.0471,285.5646,286.0274,2900.0
2024-11-05 11:50:00,290.47,290.5,290.34,290.5,814.0,286.0176,286.0471,285.8896,286.0471,814.0
2024-11-05 11:55:00,290.48,290.63,290.47,290.63,2216.0,286.0274,286.1751,286.0176,286.1751,2216.0
2024-11-05 12:00:00,290.64,290.86,290.56,290.86,1558.0,286.185,286.4016,286.1062,286.4016,1558.0
2024-11-05 12:05:00,290.74,290.76,290.63,290.73,3117.0,286.2834,286.3031,286.1751,286.2736,3117.0
2024-11-05 12:10:00,290.78,290.83,290.61,290.83,2694.0,286.3228,286.372,286.1554,286.372,2694.0
2024-11-05 12:15:00,290.89,291.05,290.86,291.05,1380.0,286.4311,286.5887,286.4016,286.5887,1380.0
2024-11-05 12:20:00,290.93,290.93,290.89,290.89,300.0,286.4705,286.4705,286.4311,286.4311,300.0
2024-11-05 12:25:00,290.93,290.97,290.82,290.87,1651.0,286.4705,286.5099,286.3622,286.4114,1651.0
2024-11-05 12:30:00,290.94,291.13,290.94,291.06,1270.0,286.4804,286.6675,286.4804,286.5985,1270.0
2024-11-05 12:35:00,291.06,291.16,291.06,291.13,800.0,286.5985,286.697,286.5985,286.6675,800.0
2024-11-05 12:40:00,291.2,291.22,291.06,291.12,1200.0,286.7364,286.7561,286.5985,286.6576,1200.0
2024-11-05 12:45:00,291.21,291.26,291.2,291.25,901.0,286.7462,286.7955,286.7364,286.7856,901.0
2024-11-05 12:50:00,291.24,291.25,291.17,291.22,1524.0,286.7758,286.7856,286.7068,286.7561,1524.0
2024-11-05 12:55:00,291.25,291.26,290.98,291.02,4339.0,286.7856,286.7955,286.5198,286.5591,4339.0
2024-11-05 13:00:00,290.97,291.16,290.97,291.15,1530.0,286.5099,286.697,286.5099,286.6871,1530.0
2024-11-05 13:05:00,291.15,291.3,291.15,291.22,2874.0,286.6871,286.8348,286.6871,286.7561,2874.0
2024-11-05 13:10:00,291.17,291.17,290.71,290.71,2100.0,286.7068,286.7068,286.2539,286.2539,2100.0
2024-11-05 13:15:00,290.71,290.97,290.64,290.93,2283.0,286.2539,286.5099,286.185,286.4705,2283.0
2024-11-05 13:20:00,290.84,290.92,290.83,290.87,700.0,286.3819,286.4607,286.372,286.4114,700.0
2024-11-05 13:25:00,290.82,290.84,290.82,290.84,370.0,286.3622,286.3819,286.3622,286.3819,370.0
2024-11-05 13:30:00,290.82,290.91,290.79,290.81,1845.0,286.3622,286.4508,286.3327,286.3524,1845.0
2024-11-05 13:35:00,290.82,290.82,290.5,290.73,2101.0,286.3622,286.3622,286.0471,286.2736,2101.0
2024-11-05 13:40:00,290.72,290.99,290.71,290.99,1244.0,286.2637,286.5296,286.2539,286.5296,1244.0
2024-11-05 13:45:00,290.96,290.96,290.66,290.66,1915.0,286.5001,286.5001,286.2047,286.2047,1915.0
2024-11-05 13:50:00,290.68,290.86,290.62,290.85,2172.0,286.2243,286.4016,286.1653,286.3917,2172.0
2024-11-05 13:55:00,290.89,290.95,290.87,290.9,1096.0,286.4311,286.4902,286.4114,286.441,1096.0
2024-11-05 14:00:00,290.83,291.03,290.83,290.93,900.0,286.372,286.569,286.372,286.4705,900.0
2024-11-05 14:05:00,290.93,291.14,290.93,291.13,656.0,286.4705,286.6773,286.4705,286.6675,656.0
2024-11-05 14:10:00,291.07,291.07,290.79,290.79,1285.0,286.6084,286.6084,286.3327,286.3327,1285.0
2024-11-05 14:15:00,290.79,290.83,290.75,290.79,700.0,286.3327,286.372,286.2933,286.3327,700.0
2024-11-05 14:20:00,290.71,290.82,290.71,290.78,600.0,286.2539,286.3622,286.2539,286.3228,600.0
2024-11-05 14:25:00,290.85,291.0,290.75,290.75,10425.0,286.3917,286.5394,286.2933,286.2933,10425.0
2024-11-05 14:30:00,290.87,290.91,290.81,290.91,605.0,286.4114,286.4508,286.3524,286.4508,605.0
2024-11-05 14:35:00,290.85,291.04,290.85,291.02,1100.0,286.3917,286.5788,286.3917,286.5591,1100.0
2024-11-05 14:40:00,291.03,291.03,290.88,290.88,1000.0,286.569,286.569,286.4213,286.4213,1000.0
2024-11-05 14:45:00,290.92,290.93,290.83,290.9,1313.0,286.4607,286.4705,286.372,286.441,1313.0
2024-11-05 14:50:00,290.83,290.85,290.67,290.68,1902.0,286.372,286.3917,286.2145,286.2243,1902.0
2024-11-05 14:55:00,290.77,290.93,290.74,290.93,2361.0,286.313,286.4705,286.2834,286.4705,2361.0
2024-11-05 15:00:00,290.83,290.93,290.75,290.82,2209.0,286.372,286.4705,286.2933,286.3622,2209.0
2024-11-05 15:05:00,290.84,291.09,290.82,291.09,5738.0,286.3819,286.6281,286.3622,286.6281,5738.0
2024-11-05 15:10:00,291.09,291.22,291.05,291.11,3186.0,286.6281,286.7561,286.5887,286.6478,3186.0
2024-11-05 15:15:00,291.11,291.16,291.0,291.09,4251.0,286.6478,286.697,286.5394,286.6281,4251.0
2024-11-05 15:20:00,291.08,291.08,290.94,290.99,4099.0,286.6182,286.6182,286.4804,286.5296,4099.0
2024-11-05 15:25:00,290.95,291.05,290.82,291.05,3504.0,286.4902,286.5887,286.3622,286.5887,3504.0
2024-11-05 15:30:00,291.1,291.2,290.91,290.99,8118.0,286.6379,286.7364,286.4508,286.5296,8118.0
2024-11-05 15:35:00,290.97,291.06,290.85,290.85,4304.0,286.5099,286.5985,286.3917,286.3917,4304.0
2024-11-05 15:40:00,290.83,290.87,290.71,290.81,8602.0,286.372,286.4114,286.2539,286.3524,8602.0
2024-11-05 15:45:00,290.78,291.1,290.78,290.84,6949.0,286.3228,286.6379,286.3228,286.3819,6949.0
2024-11-05 15:50:00,290.8,291.42,290.8,291.23,15149.0,286.3425,286.953,286.3425,286.7659,15149.0
2024-11-05 15:55:00,291.25,291.27,290.86,291.27,43712.0,286.7856,286.8053,286.4016,286.8053,43712.0
2024-11-06 09:30:00,299.59,299.89,296.74,299.29,54446.0,294.9978,295.2932,292.1915,294.7024,54446.0
2024-11-06 09:35:00,299.49,302.08,299.48,300.42,69649.0,294.8993,297.4496,294.8895,295.8151,69649.0
2024-11-06 09:40:00,301.12,301.23,300.23,300.53,9610.0,296.5043,296.6126,295.628,295.9234,9610.0
2024-11-06 09:45:00,300.48,301.38,300.21,301.3,14695.0,295.8741,296.7603,295.6083,296.6816,14695.0
2024-11-06 09:50:00,300.96,301.08,300.05,300.65,14114.0,296.3468,296.4649,295.4507,296.0415,14114.0
2024-11-06 09:55:00,300.85,302.48,300.77,302.09,10015.0,296.2385,297.8435,296.1597,297.4595,10015.0
2024-11-06 10:00:00,302.26,303.75,301.88,303.14,19936.0,297.6268,299.094,297.2527,298.4934,19936.0
2024-11-06 10:05:00,303.16,303.36,302.61,302.82,23231.0,298.5131,298.71,297.9715,298.1783,23231.0
2024-11-06 10:10:00,302.81,303.15,302.22,302.53,14431.0,298.1684,298.5032,297.5875,297.8927,14431.0
2024-11-06 10:15:00,302.53,303.65,302.42,303.57,21154.0,297.8927,298.9955,297.7844,298.9168,21154.0
2024-11-06 10:20:00,303.34,303.64,302.99,302.99,14304.0,298.6903,298.9857,298.3457,298.3457,14304.0
2024-11-06 10:25:00,303.0,303.36,302.79,303.05,14950.0,298.3555,298.71,298.1487,298.4047,14950.0
2024-11-06 10:30:00,302.97,304.43,302.89,303.67,19718.0,298.326,299.7636,298.2472,299.0152,19718.0
2024-11-06 10:35:00,303.74,303.93,303.55,303.93,6833.0,299.0842,299.2712,298.8971,299.2712,6833.0
2024-11-06 10:40:00,304.12,304.12,303.07,303.12,10039.0,299.4583,299.4583,298.4244,298.4737,10039.0
2024-11-06 10:45:00,303.12,303.76,302.95,303.64,6831.0,298.4737,299.1039,298.3063,298.9857,6831.0
2024-11-06 10:50:00,303.64,303.64,302.65,302.99,11263.0,298.9857,298.9857,298.0109,298.3457,11263.0
2024-11-06 10:55:00,303.03,303.09,302.75,302.84,5710.0,298.385,298.4441,298.1093,298.198,5710.0
2024-11-06 11:00:00,302.84,302.9,302.57,302.88,8219.0,298.198,298.257,297.9321,298.2373,8219.0
2024-11-06 11:05:00,302.88,303.93,302.88,303.8,13421.0,298.2373,299.2712,298.2373,299.1432,13421.0
2024-11-06 11:10:00,303.69,304.25,303.68,304.13,10341.0,299.0349,299.5863,299.0251,299.4682,10341.0
2024-11-06 11:15:00,304.13,304.78,304.09,304.69,11606.0,299.4682,300.1082,299.4288,300.0196,11606.0
2024-11-06 11:20:00,304.69,304.86,304.37,304.86,15783.0,300.0196,300.187,299.7045,300.187,15783.0
2024-11-06 11:25:00,304.77,305.26,304.77,305.07,9213.0,300.0984,300.5809,300.0984,300.3938,9213.0
2024-11-06 11:30:00,305.17,305.52,305.15,305.37,12451.0,300.4922,300.8369,300.4725,300.6892,12451.0
2024-11-06 11:35:00,305.24,305.8,305.18,305.8,7003.0,300.5612,301.1126,300.5021,301.1126,7003.0
2024-11-06 11:40:00,305.83,305.94,305.42,305.76,7303.0,301.1421,301.2504,300.7384,301.0732,7303.0
2024-11-06 11:45:00,305.84,305.92,305.21,305.38,16037.0,301.152,301.2307,300.5316,300.699,16037.0
2024-11-06 11:50:00,305.44,306.24,305.44,306.17,15539.0,300.7581,301.5458,300.7581,301.4769,15539.0
2024-11-06 11:55:00,306.17,306.69,306.17,306.27,5411.0,301.4769,301.9889,301.4769,301.5754,5411.0
2024-11-06 12:00:00,306.37,306.39,305.66,306.05,19508.0,301.6738,301.6935,300.9747,301.3588,19508.0
2024-11-06 12:05:00,305.92,306.23,305.87,306.23,9837.0,301.2307,301.536,301.1815,301.536,9837.0
2024-11-06 12:10:00,306.16,306.45,306.07,306.1,5120.0,301.4671,301.7526,301.3784,301.408,5120.0
2024-11-06 12:15:00,306.1,306.15,305.49,305.63,12730.0,301.408,301.4572,300.8073,300.9452,12730.0
2024-11-06 12:20:00,305.54,305.96,305.48,305.65,5419.0,300.8566,301.2701,300.7975,300.9649,5419.0
2024-11-06 12:25:00,305.75,306.07,305.62,305.98,6063.0,301.0634,301.3784,300.9353,301.2898,6063.0
2024-11-06 12:30:00,305.98,306.49,305.89,306.49,6397.0,301.2898,301.792,301.2012,301.792,6397.0
2024-11-06 12:35:00,306.38,306.71,306.16,306.33,6437.0,301.6837,302.0086,301.4671,301.6345,6437.0
2024-11-06 12:40:00,306.38,306.57,305.89,305.98,8010.0,301.6837,301.8708,301.2012,301.2898,8010.0
2024-11-06 12:45:00,305.94,306.01,305.75,305.9,27828.0,301.2504,301.3194,301.0634,301.2111,27828.0
2024-11-06 12:50:00,305.83,305.94,305.52,305.69,8691.0,301.1421,301.2504,300.8369,301.0043,8691.0
2024-11-06 12:55:00,305.64,305.81,305.5,305.8,7291.0,300.955,301.1224,300.8172,301.1126,7291.0
2024-11-06 13:00:00,305.79,306.23,305.71,306.16,13740.0,301.1027,301.536,301.024,301.4671,13740.0
2024-11-06 13:05:00,306.25,306.46,306.09,306.13,21623.0,301.5557,301.7625,301.3981,301.4375,21623.0
2024-11-06 13:10:00,306.13,306.37,306.05,306.3,14499.0,301.4375,301.6738,301.3588,301.6049,14499.0
2024-11-06 13:15:00,306.33,306.43,306.19,306.32,18920.0,301.6345,301.7329,301.4966,301.6246,18920.0
2024-11-06 13:20:00,306.29,306.4,306.15,306.18,12478.0,301.5951,301.7034,301.4572,301.4868,12478.0
2024-11-06 13:25:00,306.26,306.3,305.99,306.01,5939.0,301.5655,301.6049,301.2997,301.3194,5939.0
2024-11-06 13:30:00,306.01,306.19,305.84,306.18,7703.0,301.3194,301.4966,301.152,301.4868,7703.0
2024-11-06 13:35:00,306.26,306.26,305.92,305.97,6016.0,301.5655,301.5655,301.2307,301.28,6016.0
2024-11-06 13:40:00,305.95,306.2,305.92,306.09,7836.0,301.2603,301.5065,301.2307,301.3981,7836.0
2024-11-06 13:45:00,306.09,306.37,306.09,306.31,16298.0,301.3981,301.6738,301.3981,301.6148,16298.0
2024-11-06 13:50:00,306.32,306.35,305.84,305.92,8599.0,301.6246,301.6542,301.152,301.2307,8599.0
2024-11-06 13:55:00,305.95,305.96,305.45,305.45,8519.0,301.2603,301.2701,300.7679,300.7679,8519.0
2024-11-06 14:00:00,305.54,305.54,305.32,305.44,4688.0,300.8566,300.8566,300.6399,300.7581,4688.0
2024-11-06 14:05:00,305.44,305.73,305.33,305.52,14524.0,300.7581,301.0437,300.6498,300.8369,14524.0
2024-11-06 14:10:00,305.6,306.2,305.6,305.79,16107.0,300.9156,301.5065,300.9156,301.1027,16107.0
2024-11-06 14:15:00,305.78,305.8,305.33,305.35,8895.0,301.0929,301.1126,300.6498,300.6695,8895.0
2024-11-06 14:20:00,305.35,305.53,305.14,305.17,8458.0,300.6695,300.8467,300.4627,300.4922,8458.0
2024-11-06 14:25:00,305.2,305.61,305.2,305.41,9521.0,300.5218,300.9255,300.5218,300.7286,9521.0
2024-11-06 14:30:00,305.34,305.52,305.19,305.26,9196.0,300.6596,300.8369,300.5119,300.5809,9196.0
2024-11-06 14:35:00,305.27,305.46,305.26,305.33,4900.0,300.5907,300.7778,300.5809,300.6498,4900.0
2024-11-06 14:40:00,305.33,305.34,304.94,305.07,7228.0,300.6498,300.6596,300.2658,300.3938,7228.0
2024-11-06 14:45:00,305.07,306.02,305.03,305.96,11644.0,300.3938,301.3292,300.3544,301.2701,11644.0
2024-11-06 14:50:00,305.99,306.12,305.9,306.0,8763.0,301.2997,301.4277,301.2111,301.3095,8763.0
2024-11-06 14:55:00,305.86,306.12,305.84,305.84,11347.0,301.1717,301.4277,301.152,301.152,11347.0
2024-11-06 15:00:00,305.84,305.94,305.66,305.8,9006.0,301.152,301.2504,300.9747,301.1126,9006.0
2024-11-06 15:05:00,305.8,306.03,305.79,305.88,15443.0,301.1126,301.3391,301.1027,301.1914,15443.0
2024-11-06 15:10:00,305.88,305.97,305.71,305.97,14992.0,301.1914,301.28,301.024,301.28,14992.0
2024-11-06 15:15:00,305.88,306.01,305.8,305.99,20980.0,301.1914,301.3194,301.1126,301.2997,20980.0
2024-11-06 15:20:00,305.99,306.15,305.56,305.8,12591.0,301.2997,301.4572,300.8763,301.1126,12591.0
2024-11-06 15:25:00,305.83,306.19,305.81,306.02,21884.0,301.1421,301.4966,301.1224,301.3292,21884.0
2024-11-06 15:30:00,306.07,306.42,305.84,305.93,29341.0,301.3784,301.7231,301.152,301.2406,29341.0
2024-11-06 15:35:00,305.92,305.94,305.49,305.51,17728.0,301.2307,301.2504,300.8073,300.827,17728.0
2024-11-06 15:40:00,305.49,305.98,305.48,305.81,34407.0,300.8073,301.2898,300.7975,301.1224,34407.0
2024-11-06 15:45:00,305.8,306.37,305.71,306.03,21829.0,301.1126,301.6738,301.024,301.3391,21829.0
2024-11-06 15:50:00,306.03,306.2,305.57,305.66,58740.0,301.3391,301.5065,300.8861,300.9747,58740.0
2024-11-06 15:55:00,305.66,305.8,304.87,305.28,139289.0,300.9747,301.1126,300.1968,300.6006,139289.0
2024-11-07 09:30:00,305.0,305.18,303.89,303.98,16047.0,300.3248,300.5021,299.2319,299.3205,16047.0
2024-11-07 09:35:00,304.09,305.0,304.08,304.12,4980.0,299.4288,300.3248,299.4189,299.4583,4980.0
2024-11-07 09:40:00,304.31,304.49,303.78,303.88,2178.0,299.6454,299.8227,299.1235,299.222,2178.0
2024-11-07 09:45:00,303.77,304.05,303.31,303.31,6818.0,299.1137,299.3894,298.6608,298.6608,6818.0
2024-11-07 09:50:00,303.31,303.99,303.31,303.92,4202.0,298.6608,299.3303,298.6608,299.2614,4202.0
2024-11-07 09:55:00,303.9,304.31,303.9,304.12,6614.0,299.2417,299.6454,299.2417,299.4583,6614.0
2024-11-07 10:00:00,304.23,304.59,304.15,304.59,7730.0,299.5666,299.9211,299.4879,299.9211,7730.0
2024-11-07 10:05:00,304.44,304.48,303.91,303.92,3349.0,299.7734,299.8128,299.2516,299.2614,3349.0
2024-11-07 10:10:00,303.96,303.96,303.72,303.88,4470.0,299.3008,299.3008,299.0645,299.222,4470.0
2024-11-07 10:15:00,303.88,304.0,303.04,303.12,5861.0,299.222,299.3402,298.3949,298.4737,5861.0
2024-11-07 10:20:00,303.25,303.73,303.23,303.46,3991.0,298.6017,299.0743,298.582,298.8085,3991.0
2024-11-07 10:25:00,303.67,304.05,303.64,303.89,11314.0,299.0152,299.3894,298.9857,299.2319,11314.0
2024-11-07 10:30:00,303.88,304.33,303.71,304.23,9964.0,299.222,299.6651,299.0546,299.5666,9964.0
2024-11-07 10:35:00,304.13,304.13,303.71,303.73,4265.0,299.4682,299.4682,299.0546,299.0743,4265.0
2024-11-07 10:40:00,303.64,303.73,303.61,303.7,1446.0,298.9857,299.0743,298.9562,299.0448,1446.0
2024-11-07 10:45:00,303.69,304.18,303.59,304.17,2952.0,299.0349,299.5174,298.9365,299.5076,2952.0
2024-11-07 10:50:00,304.2,304.26,304.0,304.0,5318.0,299.5371,299.5962,299.3402,299.3402,5318.0
2024-11-07 10:55:00,304.07,304.3,304.02,304.25,5803.0,299.4091,299.6356,299.3599,299.5863,5803.0
2024-11-07 11:00:00,304.19,304.51,304.19,304.42,3924.0,299.5273,299.8424,299.5273,299.7537,3924.0
2024-11-07 11:05:00,304.41,304.8,304.36,304.72,16279.0,299.7439,300.1279,299.6947,300.0491,16279.0
2024-11-07 11:10:00,304.76,304.83,304.53,304.53,2416.0,300.0885,300.1575,299.8621,299.8621,2416.0
2024-11-07 11:15:00,304.55,304.62,304.53,304.59,1638.0,299.8817,299.9507,299.8621,299.9211,1638.0
2024-11-07 11:20:00,304.48,304.79,304.47,304.79,1133.0,299.8128,300.1181,299.803,300.1181,1133.0
2024-11-07 11:25:00,304.56,304.78,304.55,304.71,1166.0,299.8916,300.1082,299.8817,300.0393,1166.0
2024-11-07 11:30:00,304.71,304.83,304.67,304.67,2108.0,300.0393,300.1575,299.9999,299.9999,2108.0
2024-11-07 11:35:00,304.84,305.11,304.81,304.81,3746.0,300.1673,300.4332,300.1378,300.1378,3746.0
2024-11-07 11:40:00,304.94,304.94,304.78,304.82,472.0,300.2658,300.2658,300.1082,300.1476,472.0
2024-11-07 11:45:00,304.85,304.85,304.38,304.38,1223.0,300.1771,300.1771,299.7144,299.7144,1223.0
2024-11-07 11:50:00,304.35,304.67,304.35,304.52,1662.0,299.6848,299.9999,299.6848,299.8522,1662.0
2024-11-07 11:55:00,304.72,304.91,304.72,304.9,1440.0,300.0491,300.2362,300.0491,300.2264,1440.0
2024-11-07 12:00:00,305.14,305.43,305.13,305.41,2856.0,300.4627,300.7483,300.4529,300.7286,2856.0
2024-11-07 12:05:00,305.34,305.41,305.33,305.41,1218.0,300.6596,300.7286,300.6498,300.7286,1218.0
2024-11-07 12:10:00,305.4,305.81,305.39,305.76,7866.0,300.7187,301.1224,300.7089,301.0732,7866.0
2024-11-07 12:15:00,305.79,305.91,305.58,305.6,2480.0,301.1027,301.2209,300.896,300.9156,2480.0
2024-11-07 12:20:00,305.68,305.82,305.6,305.82,3196.0,300.9944,301.1323,300.9156,301.1323,3196.0
2024-11-07 12:25:00,305.83,306.0,305.83,306.0,1581.0,301.1421,301.3095,301.1421,301.3095,1581.0
2024-11-07 12:30:00,306.0,306.19,306.0,306.03,2412.0,301.3095,301.4966,301.3095,301.3391,2412.0
2024-11-07 12:35:00,305.99,305.99,305.78,305.84,1448.0,301.2997,301.2997,301.0929,301.152,1448.0
2024-11-07 12:40:00,305.82,305.88,305.81,305.87,796.0,301.1323,301.1914,301.1224,301.1815,796.0
2024-11-07 12:45:00,305.85,305.95,305.85,305.94,451.0,301.1618,301.2603,301.1618,301.2504,451.0
2024-11-07 12:50:00,306.03,306.03,305.86,305.87,1200.0,301.3391,301.3391,301.1717,301.1815,1200.0
2024-11-07 12:55:00,305.79,305.82,305.46,305.51,1100.0,301.1027,301.1323,300.7778,300.827,1100.0
2024-11-07 13:00:00,305.61,305.73,305.56,305.66,2588.0,300.9255,301.0437,300.8763,300.9747,2588.0
2024-11-07 13:05:00,305.66,305.73,305.59,305.64,1133.0,300.9747,301.0437,300.9058,300.955,1133.0
2024-11-07 13:10:00,305.64,305.72,305.47,305.66,2378.0,300.955,301.0338,300.7876,300.9747,2378.0
2024-11-07 13:15:00,305.64,305.79,305.57,305.66,2640.0,300.955,301.1027,300.8861,300.9747,2640.0
2024-11-07 13:20:00,305.64,305.71,305.5,305.5,2265.0,300.955,301.024,300.8172,300.8172,2265.0
2024-11-07 13:25:00,305.5,305.79,305.5,305.79,1400.0,300.8172,301.1027,300.8172,301.1027,1400.0
2024-11-07 13:30:00,305.8,305.8,305.68,305.68,905.0,301.1126,301.1126,300.9944,300.9944,905.0
2024-11-07 13:35:00,305.67,305.86,305.67,305.79,1900.0,300.9846,301.1717,300.9846,301.1027,1900.0
2024-11-07 13:40:00,305.79,305.79,305.54,305.61,1106.0,301.1027,301.1027,300.8566,300.9255,1106.0
2024-11-07 13:45:00,305.61,305.63,305.61,305.62,370.0,300.9255,300.9452,300.9255,300.9353,370.0
2024-11-07 13:50:00,305.53,305.64,305.48,305.64,1679.0,300.8467,300.955,300.7975,300.955,1679.0
2024-11-07 13:55:00,305.65,305.65,305.36,305.61,3420.0,300.9649,300.9649,300.6793,300.9255,3420.0
2024-11-07 14:00:00,305.53,305.54,305.15,305.25,7705.0,300.8467,300.8566,300.4725,300.571,7705.0
2024-11-07 14:05:00,305.25,305.62,305.21,305.5,5050.0,300.571,300.9353,300.5316,300.8172,5050.0
2024-11-07 14:10:00,305.49,305.6,305.17,305.4,4714.0,300.8073,300.9156,300.4922,300.7187,4714.0
2024-11-07 14:15:00,305.38,305.52,305.29,305.48,4369.0,300.699,300.8369,300.6104,300.7975,4369.0
2024-11-07 14:20:00,305.48,305.68,305.44,305.67,7514.0,300.7975,300.9944,300.7581,300.9846,7514.0
2024-11-07 14:25:00,305.67,305.69,305.27,305.27,6538.0,300.9846,301.0043,300.5907,300.5907,6538.0
2024-11-07 14:30:00,305.28,305.47,305.23,305.43,5050.0,300.6006,300.7876,300.5513,300.7483,5050.0
2024-11-07 14:35:00,305.37,305.37,305.01,305.21,6700.0,300.6892,300.6892,300.3347,300.5316,6700.0
2024-11-07 14:40:00,305.12,305.21,304.66,304.95,7439.0,300.443,300.5316,299.9901,300.2756,7439.0
2024-11-07 14:45:00,304.85,305.36,304.85,305.34,6108.0,300.1771,300.6793,300.1771,300.6596,6108.0
2024-11-07 14:50:00,305.27,305.49,304.9,304.91,7187.0,300.5907,300.8073,300.2264,300.2362,7187.0
2024-11-07 14:55:00,304.99,305.23,304.99,305.19,3276.0,300.315,300.5513,300.315,300.5119,3276.0
2024-11-07 15:00:00,305.29,305.43,305.18,305.26,3271.0,300.6104,300.7483,300.5021,300.5809,3271.0
2024-11-07 15:05:00,305.18,305.24,304.98,304.98,2322.0,300.5021,300.5612,300.3052,300.3052,2322.0
2024-11-07 15:10:00,305.05,305.14,304.98,305.11,4535.0,300.3741,300.4627,300.3052,300.4332,4535.0
2024-11-07 15:15:00,305.03,305.39,305.03,305.33,6706.0,300.3544,300.7089,300.3544,300.6498,6706.0
2024-11-07 15:20:00,305.33,305.63,305.19,305.63,6934.0,300.6498,300.9452,300.5119,300.9452,6934.0
2024-11-07 15:25:00,305.64,305.77,305.46,305.46,6153.0,300.955,301.083,300.7778,300.7778,6153.0
2024-11-07 15:30:00,305.51,305.67,305.41,305.42,5485.0,300.827,300.9846,300.7286,300.7384,5485.0
2024-11-07 15:35:00,305.42,305.59,305.41,305.5,9331.0,300.7384,300.9058,300.7286,300.8172,9331.0
2024-11-07 15:40:00,305.4,305.76,305.39,305.64,9420.0,300.7187,301.0732,300.7089,300.955,9420.0
2024-11-07 15:45:00,305.66,305.75,305.4,305.42,9545.0,300.9747,301.0634,300.7187,300.7384,9545.0
2024-11-07 15:50:00,305.39,305.39,304.86,304.98,25945.0,300.7089,300.7089,300.187,300.3052,25945.0
2024-11-07 15:55:00,304.75,305.02,304.57,304.88,83315.0,300.0787,300.3445,299.9014,300.2067,83315.0
2024-11-08 09:30:00,305.66,306.5,305.09,305.1,13770.0,300.9747,301.8019,300.4135,300.4233,13770.0
2024-11-08 09:35:00,305.32,305.36,304.12,304.13,6278.0,300.6399,300.6793,299.4583,299.4682,6278.0
2024-11-08 09:40:00,304.21,305.43,304.21,305.42,2609.0,299.547,300.7483,299.547,300.7384,2609.0
2024-11-08 09:45:00,305.56,305.7,305.37,305.61,4638.0,300.8763,301.0141,300.6892,300.9255,4638.0
2024-11-08 09:50:00,305.31,305.75,305.23,305.72,1893.0,300.6301,301.0634,300.5513,301.0338,1893.0
2024-11-08 09:55:00,305.73,306.27,305.69,306.26,2388.0,301.0437,301.5754,301.0043,301.5655,2388.0
2024-11-08 10:00:00,305.99,305.99,305.59,305.88,6668.0,301.2997,301.2997,300.9058,301.1914,6668.0
2024-11-08 10:05:00,305.96,306.69,305.82,306.64,3400.0,301.2701,301.9889,301.1323,301.9397,3400.0
2024-11-08 10:10:00,306.64,306.64,306.2,306.36,3312.0,301.9397,301.9397,301.5065,301.664,3312.0
2024-11-08 10:15:00,306.32,306.52,306.28,306.47,2695.0,301.6246,301.8215,301.5852,301.7723,2695.0
2024-11-08 10:20:00,306.38,306.75,306.3,306.58,3973.0,301.6837,302.048,301.6049,301.8806,3973.0
2024-11-08 10:25:00,306.55,306.65,306.16,306.18,2001.0,301.8511,301.9496,301.4671,301.4868,2001.0
2024-11-08 10:30:00,306.21,306.37,305.79,305.88,3309.0,301.5163,301.6738,301.1027,301.1914,3309.0
2024-11-08 10:35:00,305.82,306.04,305.73,305.98,2936.0,301.1323,301.3489,301.0437,301.2898,2936.0
2024-11-08 10:40:00,306.03,306.31,305.94,306.31,2121.0,301.3391,301.6148,301.2504,301.6148,2121.0
2024-11-08 10:45:00,306.3,306.34,306.05,306.05,1962.0,301.6049,301.6443,301.3588,301.3588,1962.0
2024-11-08 10:50:00,306.18,306.18,305.93,305.95,1110.0,301.4868,301.4868,301.2406,301.2603,1110.0
2024-11-08 10:55:00,306.02,306.12,306.02,306.1,2424.0,301.3292,301.4277,301.3292,301.408,2424.0
2024-11-08 11:00:00,306.1,306.25,306.06,306.23,1574.0,301.408,301.5557,301.3686,301.536,1574.0
2024-11-08 11:05:00,306.23,306.23,305.99,306.07,1816.0,301.536,301.536,301.2997,301.3784,1816.0
2024-11-08 11:10:00,306.13,306.33,305.68,305.68,3148.0,301.4375,301.6345,300.9944,300.9944,3148.0
2024-11-08 11:15:00,305.81,305.85,305.61,305.85,2023.0,301.1224,301.1618,300.9255,301.1618,2023.0
2024-11-08 11:20:00,305.86,306.04,305.85,305.96,4126.0,301.1717,301.3489,301.1618,301.2701,4126.0
2024-11-08 11:25:00,306.0,306.11,305.84,306.11,4915.0,301.3095,301.4178,301.152,301.4178,4915.0
2024-11-08 11:30:00,306.17,306.18,306.03,306.09,2518.0,301.4769,301.4868,301.3391,301.3981,2518.0
2024-11-08 11:35:00,306.04,306.44,305.98,306.36,3376.0,301.3489,301.7428,301.2898,301.664,3376.0
2024-11-08 11:40:00,306.44,306.53,306.29,306.44,3977.0,301.7428,301.8314,301.5951,301.7428,3977.0
2024-11-08 11:45:00,306.41,306.64,306.39,306.61,3122.0,301.7132,301.9397,301.6935,301.9102,3122.0
2024-11-08 11:50:00,306.67,306.78,306.46,306.55,3468.0,301.9692,302.0776,301.7625,301.8511,3468.0
2024-11-08 11:55:00,306.55,306.56,306.38,306.54,2456.0,301.8511,301.8609,301.6837,301.8412,2456.0
2024-11-08 12:00:00,306.61,306.67,306.34,306.34,2289.0,301.9102,301.9692,301.6443,301.6443,2289.0
2024-11-08 12:05:00,306.25,306.45,306.25,306.31,1407.0,301.5557,301.7526,301.5557,301.6148,1407.0
2024-11-08 12:10:00,306.29,306.29,306.17,306.25,2443.0,301.5951,301.5951,301.4769,301.5557,2443.0
2024-11-08 12:15:00,306.25,306.73,306.25,306.68,5172.0,301.5557,302.0283,301.5557,301.9791,5172.0
2024-11-08 12:20:00,306.68,306.79,306.61,306.67,1875.0,301.9791,302.0874,301.9102,301.9692,1875.0
2024-11-08 12:25:00,306.59,306.63,306.44,306.44,1600.0,301.8905,301.9299,301.7428,301.7428,1600.0
2024-11-08 12:30:00,306.43,306.47,306.36,306.4,1960.0,301.7329,301.7723,301.664,301.7034,1960.0
2024-11-08 12:35:00,306.44,306.53,306.43,306.48,3192.0,301.7428,301.8314,301.7329,301.7822,3192.0
2024-11-08 12:40:00,306.48,306.75,306.48,306.75,1922.0,301.7822,302.048,301.7822,302.048,1922.0
2024-11-08 12:45:00,306.83,306.91,306.78,306.78,3000.0,302.1268,302.2056,302.0776,302.0776,3000.0
2024-11-08 12:50:00,306.84,306.92,306.75,306.88,3186.0,302.1366,302.2154,302.048,302.176,3186.0
2024-11-08 12:55:00,306.89,306.89,306.5,306.63,3859.0,302.1859,302.1859,301.8019,301.9299,3859.0
2024-11-08 13:00:00,306.64,306.67,306.56,306.59,2292.0,301.9397,301.9692,301.8609,301.8905,2292.0
2024-11-08 13:05:00,306.53,306.74,306.53,306.64,3741.0,301.8314,302.0382,301.8314,301.9397,3741.0
2024-11-08 13:10:00,306.59,306.59,306.52,306.56,1940.0,301.8905,301.8905,301.8215,301.8609,1940.0
2024-11-08 13:15:00,306.59,306.77,306.59,306.7,3199.0,301.8905,302.0677,301.8905,301.9988,3199.0
2024-11-08 13:20:00,306.7,306.75,306.68,306.75,3140.0,301.9988,302.048,301.9791,302.048,3140.0
2024-11-08 13:25:00,306.77,306.92,306.29,306.3,4761.0,302.0677,302.2154,301.5951,301.6049,4761.0
2024-11-08 13:30:00,306.19,306.36,306.19,306.33,2257.0,301.4966,301.664,301.4966,301.6345,2257.0
2024-11-08 13:35:00,306.36,306.49,306.33,306.43,1803.0,301.664,301.792,301.6345,301.7329,1803.0
2024-11-08 13:40:00,306.43,306.51,306.18,306.18,2246.0,301.7329,301.8117,301.4868,301.4868,2246.0
2024-11-08 13:45:00,306.12,306.26,306.0,306.02,2507.0,301.4277,301.5655,301.3095,301.3292,2507.0
2024-11-08 13:50:00,305.94,306.02,305.73,305.75,3650.0,301.2504,301.3292,301.0437,301.0634,3650.0
2024-11-08 13:55:00,305.75,306.11,305.75,306.09,4541.0,301.0634,301.4178,301.0634,301.3981,4541.0
2024-11-08 14:00:00,306.13,306.14,305.95,305.95,1914.0,301.4375,301.4474,301.2603,301.2603,1914.0
2024-11-08 14:05:00,306.02,306.19,306.02,306.06,4107.0,301.3292,301.4966,301.3292,301.3686,4107.0
2024-11-08 14:10:00,306.06,306.16,305.89,305.99,5885.0,301.3686,301.4671,301.2012,301.2997,5885.0
2024-11-08 14:15:00,306.03,306.13,305.96,306.04,3386.0,301.3391,301.4375,301.2701,301.3489,3386.0
2024-11-08 14:20:00,306.06,306.06,305.91,306.0,3817.0,301.3686,301.3686,301.2209,301.3095,3817.0
2024-11-08 14:25:00,306.05,306.09,305.92,306.01,2317.0,301.3588,301.3981,301.2307,301.3194,2317.0
2024-11-08 14:30:00,306.0,306.2,305.92,306.01,5043.0,301.3095,301.5065,301.2307,301.3194,5043.0
2024-11-08 14:35:00,306.01,306.17,306.01,306.17,3467.0,301.3194,301.4769,301.3194,301.4769,3467.0
2024-11-08 14:40:00,306.15,306.23,306.06,306.12,2377.0,301.4572,301.536,301.3686,301.4277,2377.0
2024-11-08 14:45:00,306.12,306.12,305.92,305.95,2011.0,301.4277,301.4277,301.2307,301.2603,2011.0
2024-11-08 14:50:00,305.9,305.95,305.83,305.88,2718.0,301.2111,301.2603,301.1421,301.1914,2718.0
2024-11-08 14:55:00,305.94,306.04,305.9,305.93,4433.0,301.2504,301.3489,301.2111,301.2406,4433.0
2024-11-08 15:00:00,305.9,306.11,305.76,306.11,11018.0,301.2111,301.4178,301.0732,301.4178,11018.0
2024-11-08 15:05:00,306.1,306.28,305.97,306.28,12254.0,301.408,301.5852,301.28,301.5852,12254.0
2024-11-08 15:10:00,306.29,306.29,306.07,306.07,4309.0,301.5951,301.5951,301.3784,301.3784,4309.0
2024-11-08 15:15:00,306.07,306.17,306.06,306.09,8138.0,301.3784,301.4769,301.3686,301.3981,8138.0
2024-11-08 15:20:00,306.1,306.2,306.02,306.07,18709.0,301.408,301.5065,301.3292,301.3784,18709.0
2024-11-08 15:25:00,306.07,306.16,304.96,305.26,19121.0,301.3784,301.4671,300.2855,300.5809,19121.0
2024-11-08 15:30:00,305.26,305.53,305.14,305.5,20075.0,300.5809,300.8467,300.4627,300.8172,20075.0
2024-11-08 15:35:00,305.43,305.77,305.39,305.72,24165.0,300.7483,301.083,300.7089,301.0338,24165.0
2024-11-08 15:40:00,305.71,305.72,305.16,305.46,37438.0,301.024,301.0338,300.4824,300.7778,37438.0
2024-11-08 15:45:00,305.42,305.57,305.42,305.5,11818.0,300.7384,300.8861,300.7384,300.8172,11818.0
2024-11-08 15:50:00,305.5,305.87,305.43,305.49,34266.0,300.8172,301.1815,300.7483,300.8073,34266.0
2024-11-08 15:55:00,305.23,305.47,304.64,304.68,112215.0,300.5513,300.7876,299.9704,300.0098,112215.0
2024-11-11 09:30:00,305.78,306.37,305.13,305.84,12668.0,301.0929,301.6738,300.4529,301.152,12668.0
2024-11-11 09:35:00,306.05,307.22,306.04,306.81,3631.0,301.3588,302.5108,301.3489,302.1071,3631.0
2024-11-11 09:40:00,306.93,307.51,306.42,307.51,4537.0,302.2253,302.7964,301.7231,302.7964,4537.0
2024-11-11 09:45:00,307.33,307.33,306.16,306.16,5504.0,302.6191,302.6191,301.4671,301.4671,5504.0
2024-11-11 09:50:00,306.3,307.08,306.3,307.07,13923.0,301.6049,302.373,301.6049,302.3631,13923.0
2024-11-11 09:55:00,307.32,307.56,306.86,307.56,5598.0,302.6093,302.8456,302.1563,302.8456,5598.0
2024-11-11 10:00:00,307.72,308.27,307.64,307.81,9889.0,303.0032,303.5447,302.9244,303.0918,9889.0
2024-11-11 10:05:00,307.85,308.03,307.65,307.66,4259.0,303.1312,303.3084,302.9342,302.9441,4259.0
2024-11-11 10:10:00,307.65,307.95,307.5,307.64,1947.0,302.9342,303.2296,302.7865,302.9244,1947.0
2024-11-11 10:15:00,307.64,308.01,307.64,307.84,1609.0,302.9244,303.2887,302.9244,303.1213,1609.0
2024-11-11 10:20:00,307.99,308.17,307.8,307.81,7154.0,303.269,303.4463,303.0819,303.0918,7154.0
2024-11-11 10:25:00,307.65,307.93,307.65,307.74,2264.0,302.9342,303.2099,302.9342,303.0228,2264.0
2024-11-11 10:30:00,307.74,307.93,307.63,307.81,1476.0,303.0228,303.2099,302.9145,303.0918,1476.0
2024-11-11 10:35:00,307.5,308.32,307.45,308.32,5119.0,302.7865,303.594,302.7373,303.594,5119.0
2024-11-11 10:40:00,308.29,308.32,307.59,307.59,2552.0,303.5644,303.594,302.8751,302.8751,2552.0
2024-11-11 10:45:00,307.59,307.76,307.54,307.76,700.0,302.8751,303.0425,302.8259,303.0425,700.0
2024-11-11 10:50:00,307.77,307.98,307.64,307.98,4459.0,303.0524,303.2592,302.9244,303.2592,4459.0
2024-11-11 10:55:00,308.11,308.41,308.11,308.19,2563.0,303.3872,303.6826,303.3872,303.4659,2563.0
2024-11-11 11:00:00,308.36,308.54,308.23,308.24,3876.0,303.6333,303.8106,303.5053,303.5152,3876.0
2024-11-11 11:05:00,308.24,308.27,307.88,307.88,2523.0,303.5152,303.5447,303.1607,303.1607,2523.0
2024-11-11 11:10:00,307.84,307.9,307.7,307.7,3746.0,303.1213,303.1804,302.9835,302.9835,3746.0
2024-11-11 11:15:00,307.67,307.75,307.57,307.59,2074.0,302.9539,303.0327,302.8555,302.8751,2074.0
2024-11-11 11:20:00,307.53,307.66,307.53,307.57,3090.0,302.8161,302.9441,302.8161,302.8555,3090.0
2024-11-11 11:25:00,307.57,307.79,307.57,307.65,3159.0,302.8555,303.0721,302.8555,302.9342,3159.0
2024-11-11 11:30:00,307.7,308.11,307.6,308.06,3493.0,302.9835,303.3872,302.885,303.3379,3493.0
2024-11-11 11:35:00,308.17,308.47,308.11,308.11,3629.0,303.4463,303.7417,303.3872,303.3872,3629.0
2024-11-11 11:40:00,308.11,308.13,308.04,308.04,1600.0,303.3872,303.4069,303.3182,303.3182,1600.0
2024-11-11 11:45:00,307.98,308.4,307.91,308.35,5252.0,303.2592,303.6727,303.1902,303.6235,5252.0
2024-11-11 11:50:00,308.35,308.42,308.33,308.33,834.0,303.6235,303.6924,303.6038,303.6038,834.0
2024-11-11 11:55:00,308.26,308.46,308.26,308.36,2664.0,303.5349,303.7318,303.5349,303.6333,2664.0
2024-11-11 12:00:00,308.4,308.4,308.19,308.23,2879.0,303.6727,303.6727,303.4659,303.5053,2879.0
2024-11-11 12:05:00,308.18,308.22,307.86,307.91,3000.0,303.4561,303.4955,303.141,303.1902,3000.0
2024-11-11 12:10:00,307.9,308.21,307.87,308.01,3076.0,303.1804,303.4856,303.1509,303.2887,3076.0
2024-11-11 12:15:00,308.01,308.01,307.91,307.92,1025.0,303.2887,303.2887,303.1902,303.2001,1025.0
2024-11-11 12:20:00,307.96,308.11,307.91,307.99,4179.0,303.2395,303.3872,303.1902,303.269,4179.0
2024-11-11 12:25:00,308.08,308.31,308.08,308.27,1853.0,303.3576,303.5841,303.3576,303.5447,1853.0
2024-11-11 12:30:00,308.2,308.24,308.01,308.04,2400.0,303.4758,303.5152,303.2887,303.3182,2400.0
2024-11-11 12:35:00,308.02,308.07,307.89,307.93,2128.0,303.2986,303.3478,303.1705,303.2099,2128.0
2024-11-11 12:40:00,307.93,307.93,307.78,307.85,1978.0,303.2099,303.2099,303.0622,303.1312,1978.0
2024-11-11 12:45:00,307.85,307.91,307.72,307.83,3436.0,303.1312,303.1902,303.0032,303.1115,3436.0
2024-11-11 12:50:00,307.84,307.85,307.64,307.66,4555.0,303.1213,303.1312,302.9244,302.9441,4555.0
2024-11-11 12:55:00,307.64,307.83,307.61,307.79,1575.0,302.9244,303.1115,302.8948,303.0721,1575.0
2024-11-11 13:00:00,307.72,307.78,307.57,307.6,3322.0,303.0032,303.0622,302.8555,302.885,3322.0
2024-11-11 13:05:00,307.55,307.73,307.36,307.73,1099.0,302.8358,303.013,302.6487,303.013,1099.0
2024-11-11 13:10:00,307.73,307.73,307.63,307.72,2222.0,303.013,303.013,302.9145,303.0032,2222.0
2024-11-11 13:15:00,307.67,307.67,307.58,307.58,340.0,302.9539,302.9539,302.8653,302.8653,340.0
2024-11-11 13:20:00,307.4,307.4,307.1,307.1,1789.0,302.6881,302.6881,302.3927,302.3927,1789.0
2024-11-11 13:25:00,307.14,307.23,307.14,307.19,815.0,302.432,302.5207,302.432,302.4813,815.0
2024-11-11 13:30:00,307.18,307.23,307.07,307.09,2908.0,302.4714,302.5207,302.3631,302.3828,2908.0
2024-11-11 13:35:00,306.99,307.47,306.98,307.35,1589.0,302.2843,302.757,302.2745,302.6388,1589.0
2024-11-11 13:40:00,307.44,307.64,307.44,307.64,1000.0,302.7274,302.9244,302.7274,302.9244,1000.0
2024-11-11 13:45:00,307.63,307.9,307.63,307.63,1300.0,302.9145,303.1804,302.9145,302.9145,1300.0
2024-11-11 13:50:00,307.72,307.99,307.71,307.89,1762.0,303.0032,303.269,302.9933,303.1705,1762.0
2024-11-11 13:55:00,307.92,307.92,307.72,307.74,1839.0,303.2001,303.2001,303.0032,303.0228,1839.0
2024-11-11 14:00:00,307.72,307.76,307.44,307.44,5954.0,303.0032,303.0425,302.7274,302.7274,5954.0
2024-11-11 14:05:00,307.56,307.59,307.55,307.59,402.0,302.8456,302.8751,302.8358,302.8751,402.0
2024-11-11 14:10:00,307.59,307.6,307.35,307.35,2790.0,302.8751,302.885,302.6388,302.6388,2790.0
2024-11-11 14:15:00,307.44,307.55,307.43,307.43,748.0,302.7274,302.8358,302.7176,302.7176,748.0
2024-11-11 14:20:00,307.43,307.66,307.35,307.62,6482.0,302.7176,302.9441,302.6388,302.9047,6482.0
2024-11-11 14:25:00,307.62,307.73,307.61,307.65,804.0,302.9047,303.013,302.8948,302.9342,804.0
2024-11-11 14:30:00,307.71,307.74,307.59,307.74,1900.0,302.9933,303.0228,302.8751,303.0228,1900.0
2024-11-11 14:35:00,307.73,307.79,307.6,307.67,3239.0,303.013,303.0721,302.885,302.9539,3239.0
2024-11-11 14:40:00,307.67,307.76,307.66,307.66,500.0,302.9539,303.0425,302.9441,302.9441,500.0
2024-11-11 14:45:00,307.66,307.68,307.37,307.47,3340.0,302.9441,302.9638,302.6585,302.757,3340.0
2024-11-11 14:50:00,307.53,307.62,307.45,307.6,4169.0,302.8161,302.9047,302.7373,302.885,4169.0
2024-11-11 14:55:00,307.51,307.67,307.44,307.63,4335.0,302.7964,302.9539,302.7274,302.9145,4335.0
2024-11-11 15:00:00,307.63,307.74,307.44,307.44,4801.0,302.9145,303.0228,302.7274,302.7274,4801.0
2024-11-11 15:05:00,307.54,307.54,307.38,307.45,1222.0,302.8259,302.8259,302.6684,302.7373,1222.0
2024-11-11 15:10:00,307.4,307.4,307.11,307.11,4877.0,302.6881,302.6881,302.4025,302.4025,4877.0
2024-11-11 15:15:00,307.1,307.24,307.08,307.17,2464.0,302.3927,302.5305,302.373,302.4616,2464.0
2024-11-11 15:20:00,307.13,307.14,306.99,307.04,2709.0,302.4222,302.432,302.2843,302.3336,2709.0
2024-11-11 15:25:00,307.04,307.15,307.03,307.15,2870.0,302.3336,302.4419,302.3237,302.4419,2870.0
2024-11-11 15:30:00,307.1,307.12,306.62,306.72,6167.0,302.3927,302.4124,301.92,302.0185,6167.0
2024-11-11 15:35:00,306.67,306.71,306.56,306.7,3671.0,301.9692,302.0086,301.8609,301.9988,3671.0
2024-11-11 15:40:00,306.62,306.69,306.58,306.63,3670.0,301.92,301.9889,301.8806,301.9299,3670.0
2024-11-11 15:45:00,306.62,306.83,306.57,306.75,7183.0,301.92,302.1268,301.8708,302.048,7183.0
2024-11-11 15:50:00,306.68,306.85,306.47,306.68,20220.0,301.9791,302.1465,301.7723,301.9791,20220.0
2024-11-11 15:55:00,306.65,306.84,306.36,306.84,54193.0,301.9496,302.1366,301.664,302.1366,54193.0
2024-11-12 09:30:00,307.36,308.47,307.36,308.23,15479.0,302.6487,303.7417,302.6487,303.5053,15479.0
2024-11-12 09:35:00,308.05,308.05,306.89,307.52,5220.0,303.3281,303.3281,302.1859,302.8062,5220.0
2024-11-12 09:40:00,307.38,307.38,307.31,307.31,460.0,302.6684,302.6684,302.5994,302.5994,460.0
2024-11-12 09:45:00,307.33,307.47,307.26,307.35,6795.0,302.6191,302.757,302.5502,302.6388,6795.0
2024-11-12 09:50:00,307.47,307.5,306.93,307.5,2007.0,302.757,302.7865,302.2253,302.7865,2007.0
2024-11-12 09:55:00,307.02,307.52,307.01,307.26,2272.0,302.3139,302.8062,302.304,302.5502,2272.0
2024-11-12 10:00:00,307.25,307.36,306.83,307.22,45207.0,302.5404,302.6487,302.1268,302.5108,45207.0
2024-11-12 10:05:00,307.22,307.47,307.22,307.3,2621.0,302.5108,302.757,302.5108,302.5896,2621.0
2024-11-12 10:10:00,307.45,308.42,307.18,308.42,12920.0,302.7373,303.6924,302.4714,303.6924,12920.0
2024-11-12 10:15:00,308.21,308.78,308.13,308.78,2740.0,303.4856,304.0469,303.4069,304.0469,2740.0
2024-11-12 10:20:00,308.78,308.94,308.14,308.35,9231.0,304.0469,304.2045,303.4167,303.6235,9231.0
2024-11-12 10:25:00,308.28,308.33,308.05,308.27,3900.0,303.5546,303.6038,303.3281,303.5447,3900.0
2024-11-12 10:30:00,308.38,308.73,308.12,308.61,5816.0,303.653,303.9977,303.397,303.8795,5816.0
2024-11-12 10:35:00,308.56,308.95,308.52,308.74,5475.0,303.8303,304.2143,303.7909,304.0075,5475.0
2024-11-12 10:40:00,308.6,309.08,308.6,308.99,3822.0,303.8697,304.3423,303.8697,304.2537,3822.0
2024-11-12 10:45:00,309.08,309.08,308.44,308.65,5930.0,304.3423,304.3423,303.7121,303.9189,5930.0
2024-11-12 10:50:00,308.65,308.99,308.51,308.78,5273.0,303.9189,304.2537,303.781,304.0469,5273.0
2024-11-12 10:55:00,308.58,309.12,308.46,308.72,6714.0,303.85,304.3817,303.7318,303.9878,6714.0
2024-11-12 11:00:00,308.75,309.17,308.7,309.0,5688.0,304.0174,304.4309,303.9681,304.2635,5688.0
2024-11-12 11:05:00,308.99,309.15,308.9,309.06,4164.0,304.2537,304.4112,304.1651,304.3226,4164.0
2024-11-12 11:10:00,309.15,309.22,309.01,309.13,4382.0,304.4112,304.4802,304.2734,304.3915,4382.0
2024-11-12 11:15:00,309.13,309.21,308.81,309.17,6602.0,304.3915,304.4703,304.0764,304.4309,6602.0
2024-11-12 11:20:00,309.17,309.17,308.81,308.94,5505.0,304.4309,304.4309,304.0764,304.2045,5505.0
2024-11-12 11:25:00,309.02,309.02,308.59,308.62,5735.0,304.2832,304.2832,303.8598,303.8894,5735.0
2024-11-12 11:30:00,308.62,308.62,308.35,308.36,3600.0,303.8894,303.8894,303.6235,303.6333,3600.0
2024-11-12 11:35:00,308.41,308.46,307.96,308.0,6226.0,303.6826,303.7318,303.2395,303.2789,6226.0
2024-11-12 11:40:00,308.03,308.14,307.89,308.05,22154.0,303.3084,303.4167,303.1705,303.3281,22154.0
2024-11-12 11:45:00,307.95,308.05,307.78,308.0,3240.0,303.2296,303.3281,303.0622,303.2789,3240.0
2024-11-12 11:50:00,308.05,308.29,308.0,308.16,5272.0,303.3281,303.5644,303.2789,303.4364,5272.0
2024-11-12 11:55:00,308.23,308.26,308.05,308.16,3271.0,303.5053,303.5349,303.3281,303.4364,3271.0
2024-11-12 12:00:00,308.17,308.17,307.86,308.07,4745.0,303.4463,303.4463,303.141,303.3478,4745.0
2024-11-12 12:05:00,308.18,308.26,308.01,308.25,1643.0,303.4561,303.5349,303.2887,303.525,1643.0
2024-11-12 12:10:00,308.16,308.26,307.89,307.97,6289.0,303.4364,303.5349,303.1705,303.2493,6289.0
2024-11-12 12:15:00,307.96,307.96,307.61,307.7,1753.0,303.2395,303.2395,302.8948,302.9835,1753.0
2024-11-12 12:20:00,307.55,308.01,307.51,307.9,8187.0,302.8358,303.2887,302.7964,303.1804,8187.0
2024-11-12 12:25:00,308.05,308.1,307.96,308.02,1619.0,303.3281,303.3773,303.2395,303.2986,1619.0
2024-11-12 12:30:00,308.01,308.07,307.89,307.99,4772.0,303.2887,303.3478,303.1705,303.269,4772.0
2024-11-12 12:35:00,308.04,308.13,307.97,308.07,9924.0,303.3182,303.4069,303.2493,303.3478,9924.0
2024-11-12 12:40:00,308.03,308.1,307.95,308.1,1890.0,303.3084,303.3773,303.2296,303.3773,1890.0
2024-11-12 12:45:00,308.0,308.02,307.94,307.98,2182.0,303.2789,303.2986,303.2198,303.2592,2182.0
2024-11-12 12:50:00,307.94,308.03,307.91,308.0,8068.0,303.2198,303.3084,303.1902,303.2789,8068.0
2024-11-12 12:55:00,307.94,307.96,307.5,307.59,3999.0,303.2198,303.2395,302.7865,302.8751,3999.0
2024-11-12 13:00:00,307.54,308.17,307.53,307.88,9843.0,302.8259,303.4463,302.8161,303.1607,9843.0
2024-11-12 13:05:00,308.05,308.09,307.96,307.98,1692.0,303.3281,303.3675,303.2395,303.2592,1692.0
2024-11-12 13:10:00,307.9,307.97,307.26,307.26,25399.0,303.1804,303.2493,302.5502,302.5502,25399.0
2024-11-12 13:15:00,307.32,307.79,307.32,307.79,2786.0,302.6093,303.0721,302.6093,303.0721,2786.0
2024-11-12 13:20:00,307.79,307.79,307.78,307.78,220.0,303.0721,303.0721,303.0622,303.0622,220.0
2024-11-12 13:25:00,307.78,307.93,307.69,307.86,2428.0,303.0622,303.2099,302.9736,303.141,2428.0
2024-11-12 13:30:00,307.86,308.09,307.85,308.07,3524.0,303.141,303.3675,303.1312,303.3478,3524.0
2024-11-12 13:35:00,308.07,308.37,308.07,308.13,1190.0,303.3478,303.6432,303.3478,303.4069,1190.0
2024-11-12 13:40:00,308.14,308.36,307.98,308.36,5923.0,303.4167,303.6333,303.2592,303.6333,5923.0
2024-11-12 13:45:00,308.44,308.44,308.31,308.33,1158.0,303.7121,303.7121,303.5841,303.6038,1158.0
2024-11-12 13:50:00,308.37,308.48,308.32,308.37,4045.0,303.6432,303.7515,303.594,303.6432,4045.0
2024-11-12 13:55:00,308.41,308.5,308.4,308.4,1161.0,303.6826,303.7712,303.6727,303.6727,1161.0
2024-11-12 14:00:00,308.56,308.81,308.56,308.66,1712.0,303.8303,304.0764,303.8303,303.9287,1712.0
2024-11-12 14:05:00,308.66,309.08,308.6,308.88,4268.0,303.9287,304.3423,303.8697,304.1454,4268.0
2024-11-12 14:10:00,308.8,308.96,308.79,308.86,1735.0,304.0666,304.2241,304.0568,304.1257,1735.0
2024-11-12 14:15:00,308.92,309.1,308.78,309.08,6698.0,304.1848,304.362,304.0469,304.3423,6698.0
2024-11-12 14:20:00,309.03,309.04,308.85,308.98,2301.0,304.2931,304.3029,304.1158,304.2438,2301.0
2024-11-12 14:25:00,308.84,308.97,308.77,308.88,3434.0,304.106,304.234,304.0371,304.1454,3434.0
2024-11-12 14:30:00,308.88,308.89,308.79,308.88,2054.0,304.1454,304.1552,304.0568,304.1454,2054.0
2024-11-12 14:35:00,308.81,308.85,308.72,308.78,3031.0,304.0764,304.1158,303.9878,304.0469,3031.0
2024-11-12 14:40:00,308.78,308.98,308.74,308.88,3828.0,304.0469,304.2438,304.0075,304.1454,3828.0
2024-11-12 14:45:00,308.87,308.9,308.75,308.83,2524.0,304.1355,304.1651,304.0174,304.0961,2524.0
2024-11-12 14:50:00,308.83,308.87,308.72,308.78,2324.0,304.0961,304.1355,303.9878,304.0469,2324.0
2024-11-12 14:55:00,308.78,308.84,308.74,308.81,2720.0,304.0469,304.106,304.0075,304.0764,2720.0
2024-11-12 15:00:00,308.84,308.84,308.57,308.78,5797.0,304.106,304.106,303.8401,304.0469,5797.0
2024-11-12 15:05:00,308.8,308.8,308.7,308.77,3227.0,304.0666,304.0666,303.9681,304.0371,3227.0
2024-11-12 15:10:00,308.77,308.77,308.47,308.47,5089.0,304.0371,304.0371,303.7417,303.7417,5089.0
2024-11-12 15:15:00,308.53,308.72,308.42,308.65,6435.0,303.8007,303.9878,303.6924,303.9189,6435.0
2024-11-12 15:20:00,308.6,308.75,308.57,308.75,4176.0,303.8697,304.0174,303.8401,304.0174,4176.0
2024-11-12 15:25:00,308.69,308.69,308.47,308.65,5258.0,303.9583,303.9583,303.7417,303.9189,5258.0
2024-11-12 15:30:00,308.65,308.93,308.65,308.81,10135.0,303.9189,304.1946,303.9189,304.0764,10135.0
2024-11-12 15:35:00,308.81,309.01,308.75,308.79,8016.0,304.0764,304.2734,304.0174,304.0568,8016.0
2024-11-12 15:40:00,308.81,308.84,308.61,308.66,8583.0,304.0764,304.106,303.8795,303.9287,8583.0
2024-11-12 15:45:00,308.62,308.88,308.57,308.82,13455.0,303.8894,304.1454,303.8401,304.0863,13455.0
2024-11-12 15:50:00,308.76,308.82,308.0,308.16,51596.0,304.0272,304.0863,303.2789,303.4364,51596.0
2024-11-12 15:55:00,308.07,308.28,307.71,307.91,123106.0,303.3478,303.5546,302.9933,303.1902,123106.0
2024-11-13 09:30:00,306.7,307.75,306.69,307.73,21119.0,301.9988,303.0327,301.9889,303.013,21119.0
2024-11-13 09:35:00,307.8,308.48,307.63,308.48,4442.0,303.0819,303.7515,302.9145,303.7515,4442.0
2024-11-13 09:40:00,308.57,308.57,307.7,307.9,4051.0,303.8401,303.8401,302.9835,303.1804,4051.0
2024-11-13 09:45:00,307.85,307.87,307.56,307.7,25679.0,303.1312,303.1509,302.8456,302.9835,25679.0
2024-11-13 09:50:00,307.8,307.8,307.45,307.64,6194.0,303.0819,303.0819,302.7373,302.9244,6194.0
2024-11-13 09:55:00,307.73,308.3,307.73,308.3,5245.0,303.013,303.5743,303.013,303.5743,5245.0
2024-11-13 10:00:00,308.23,308.25,307.85,307.94,25865.0,303.5053,303.525,303.1312,303.2198,25865.0
2024-11-13 10:05:00,307.92,308.18,307.7,308.18,13356.0,303.2001,303.4561,302.9835,303.4561,13356.0
2024-11-13 10:10:00,308.44,308.54,308.28,308.34,5823.0,303.7121,303.8106,303.5546,303.6137,5823.0
2024-11-13 10:15:00,308.23,308.26,307.93,308.26,6280.0,303.5053,303.5349,303.2099,303.5349,6280.0
2024-11-13 10:20:00,308.25,308.52,308.07,308.51,7061.0,303.525,303.7909,303.3478,303.781,7061.0
2024-11-13 10:25:00,308.51,308.68,308.28,308.51,3977.0,303.781,303.9484,303.5546,303.781,3977.0
2024-11-13 10:30:00,308.29,308.74,308.29,308.72,3301.0,303.5644,304.0075,303.5644,303.9878,3301.0
2024-11-13 10:35:00,308.71,308.78,308.38,308.49,4167.0,303.978,304.0469,303.653,303.7614,4167.0
2024-11-13 10:40:00,308.4,308.91,308.26,308.87,6843.0,303.6727,304.1749,303.5349,304.1355,6843.0
2024-11-13 10:45:00,308.8,309.16,308.8,309.14,3374.0,304.0666,304.4211,304.0666,304.4014,3374.0
2024-11-13 10:50:00,309.0,309.32,309.0,309.3,5372.0,304.2635,304.5786,304.2635,304.5589,5372.0
2024-11-13 10:55:00,309.3,309.37,308.7,308.81,4696.0,304.5589,304.6279,303.9681,304.0764,4696.0
2024-11-13 11:00:00,308.88,308.98,308.59,308.61,7687.0,304.1454,304.2438,303.8598,303.8795,7687.0
2024-11-13 11:05:00,308.59,308.89,308.59,308.85,3380.0,303.8598,304.1552,303.8598,304.1158,3380.0
2024-11-13 11:10:00,308.69,308.9,308.6,308.9,4515.0,303.9583,304.1651,303.8697,304.1651,4515.0
2024-11-13 11:15:00,308.89,308.93,308.73,308.76,2364.0,304.1552,304.1946,303.9977,304.0272,2364.0
2024-11-13 11:20:00,308.67,308.76,308.59,308.67,3227.0,303.9386,304.0272,303.8598,303.9386,3227.0
2024-11-13 11:25:00,308.67,308.75,308.43,308.49,4821.0,303.9386,304.0174,303.7023,303.7614,4821.0
2024-11-13 11:30:00,308.49,308.49,308.0,308.15,5107.0,303.7614,303.7614,303.2789,303.4266,5107.0
2024-11-13 11:35:00,308.17,308.43,308.12,308.12,2218.0,303.4463,303.7023,303.397,303.397,2218.0
2024-11-13 11:40:00,308.15,308.15,307.44,307.44,3972.0,303.4266,303.4266,302.7274,302.7274,3972.0
2024-11-13 11:45:00,307.53,307.69,307.37,307.38,6807.0,302.8161,302.9736,302.6585,302.6684,6807.0
2024-11-13 11:50:00,307.5,307.51,307.09,307.14,2579.0,302.7865,302.7964,302.3828,302.432,2579.0
2024-11-13 11:55:00,307.15,307.38,307.14,307.36,4899.0,302.4419,302.6684,302.432,302.6487,4899.0
2024-11-13 12:00:00,307.32,307.38,307.14,307.24,4700.0,302.6093,302.6684,302.432,302.5305,4700.0
2024-11-13 12:05:00,307.24,307.46,307.05,307.05,6072.0,302.5305,302.7471,302.3434,302.3434,6072.0
2024-11-13 12:10:00,307.05,307.25,306.88,307.24,7172.0,302.3434,302.5404,302.176,302.5305,7172.0
2024-11-13 12:15:00,307.3,307.32,306.75,306.75,2589.0,302.5896,302.6093,302.048,302.048,2589.0
2024-11-13 12:20:00,306.68,306.86,306.68,306.81,3981.0,301.9791,302.1563,301.9791,302.1071,3981.0
2024-11-13 12:25:00,306.78,306.93,306.67,306.68,2037.0,302.0776,302.2253,301.9692,301.9791,2037.0
2024-11-13 12:30:00,306.69,307.11,306.67,306.99,2698.0,301.9889,302.4025,301.9692,302.2843,2698.0
2024-11-13 12:35:00,307.07,307.23,307.01,307.15,2654.0,302.3631,302.5207,302.304,302.4419,2654.0
2024-11-13 12:40:00,307.25,307.31,307.13,307.13,2396.0,302.5404,302.5994,302.4222,302.4222,2396.0
2024-11-13 12:45:00,307.13,307.71,307.1,307.45,3202.0,302.4222,302.9933,302.3927,302.7373,3202.0
2024-11-13 12:50:00,307.47,307.61,307.4,307.58,3428.0,302.757,302.8948,302.6881,302.8653,3428.0
2024-11-13 12:55:00,307.62,307.82,307.62,307.69,3196.0,302.9047,303.1016,302.9047,302.9736,3196.0
2024-11-13 13:00:00,307.66,307.74,307.55,307.55,1595.0,302.9441,303.0228,302.8358,302.8358,1595.0
2024-11-13 13:05:00,307.55,307.57,307.22,307.23,1765.0,302.8358,302.8555,302.5108,302.5207,1765.0
2024-11-13 13:10:00,307.26,307.34,307.03,307.07,2429.0,302.5502,302.629,302.3237,302.3631,2429.0
2024-11-13 13:15:00,307.02,307.12,306.84,307.06,2422.0,302.3139,302.4124,302.1366,302.3533,2422.0
2024-11-13 13:20:00,306.95,307.05,306.93,306.98,1625.0,302.245,302.3434,302.2253,302.2745,1625.0
2024-11-13 13:25:00,306.96,307.06,306.86,306.88,3673.0,302.2548,302.3533,302.1563,302.176,3673.0
2024-11-13 13:30:00,306.88,307.13,306.88,307.05,2580.0,302.176,302.4222,302.176,302.3434,2580.0
2024-11-13 13:35:00,306.99,307.08,306.74,307.07,5135.0,302.2843,302.373,302.0382,302.3631,5135.0
2024-11-13 13:40:00,307.05,307.15,307.04,307.11,1917.0,302.3434,302.4419,302.3336,302.4025,1917.0
2024-11-13 13:45:00,307.2,307.46,307.07,307.37,4576.0,302.4911,302.7471,302.3631,302.6585,4576.0
2024-11-13 13:50:00,307.39,307.59,307.37,307.37,3657.0,302.6782,302.8751,302.6585,302.6585,3657.0
2024-11-13 13:55:00,307.48,307.53,307.13,307.17,4297.0,302.7668,302.8161,302.4222,302.4616,4297.0
2024-11-13 14:00:00,307.19,307.4,307.13,307.28,4781.0,302.4813,302.6881,302.4222,302.5699,4781.0
2024-11-13 14:05:00,307.39,307.44,307.31,307.4,1632.0,302.6782,302.7274,302.5994,302.6881,1632.0
2024-11-13 14:10:00,307.35,307.55,307.33,307.47,5255.0,302.6388,302.8358,302.6191,302.757,5255.0
2024-11-13 14:15:00,307.47,307.47,307.14,307.27,3286.0,302.757,302.757,302.432,302.5601,3286.0
2024-11-13 14:20:00,307.13,307.37,307.13,307.2,1741.0,302.4222,302.6585,302.4222,302.4911,1741.0
2024-11-13 14:25:00,307.23,307.33,307.17,307.28,5706.0,302.5207,302.6191,302.4616,302.5699,5706.0
2024-11-13 14:30:00,307.27,307.35,307.11,307.27,3077.0,302.5601,302.6388,302.4025,302.5601,3077.0
2024-11-13 14:35:00,307.19,307.3,307.07,307.27,3150.0,302.4813,302.5896,302.3631,302.5601,3150.0
2024-11-13 14:40:00,307.25,307.37,307.08,307.23,2913.0,302.5404,302.6585,302.373,302.5207,2913.0
2024-11-13 14:45:00,307.26,307.4,307.17,307.2,2843.0,302.5502,302.6881,302.4616,302.4911,2843.0
2024-11-13 14:50:00,307.25,307.42,307.2,307.27,3554.0,302.5404,302.7078,302.4911,302.5601,3554.0
2024-11-13 14:55:00,307.23,307.37,307.21,307.36,2864.0,302.5207,302.6585,302.501,302.6487,2864.0
2024-11-13 15:00:00,307.32,307.41,307.16,307.16,3324.0,302.6093,302.6979,302.4517,302.4517,3324.0
2024-11-13 15:05:00,307.2,307.23,307.05,307.22,3670.0,302.4911,302.5207,302.3434,302.5108,3670.0
2024-11-13 15:10:00,307.26,307.4,307.24,307.38,4310.0,302.5502,302.6881,302.5305,302.6684,4310.0
2024-11-13 15:15:00,307.42,307.53,307.24,307.24,3992.0,302.7078,302.8161,302.5305,302.5305,3992.0
2024-11-13 15:20:00,307.27,307.38,307.18,307.19,3380.0,302.5601,302.6684,302.4714,302.4813,3380.0
2024-11-13 15:25:00,307.15,307.27,307.09,307.24,6158.0,302.4419,302.5601,302.3828,302.5305,6158.0
2024-11-13 15:30:00,307.22,307.61,307.09,307.58,12536.0,302.5108,302.8948,302.3828,302.8653,12536.0
2024-11-13 15:35:00,307.64,307.91,307.64,307.71,5054.0,302.9244,303.1902,302.9244,302.9933,5054.0
2024-11-13 15:40:00,307.75,307.91,307.64,307.65,20000.0,303.0327,303.1902,302.9244,302.9342,20000.0
2024-11-13 15:45:00,307.67,307.68,307.4,307.6,7409.0,302.9539,302.9638,302.6881,302.885,7409.0
2024-11-13 15:50:00,307.54,307.73,307.34,307.5,25896.0,302.8259,303.013,302.629,302.7865,25896.0
2024-11-13 15:55:00,307.44,307.82,307.28,307.49,59365.0,302.7274,303.1016,302.5699,302.7767,59365.0
2024-11-14 09:30:00,307.11,307.72,305.42,306.34,21578.0,302.4025,303.0032,300.7384,301.6443,21578.0
2024-11-14 09:35:00,306.1,306.22,304.67,304.68,2614.0,301.408,301.5261,299.9999,300.0098,2614.0
2024-11-14 09:40:00,304.96,305.67,304.95,305.16,2700.0,300.2855,300.9846,300.2756,300.4824,2700.0
2024-11-14 09:45:00,305.51,306.17,305.09,306.17,11631.0,300.827,301.4769,300.4135,301.4769,11631.0
2024-11-14 09:50:00,306.29,306.49,306.07,306.14,2201.0,301.5951,301.792,301.3784,301.4474,2201.0
2024-11-14 09:55:00,306.11,306.22,305.63,305.89,14136.0,301.4178,301.5261,300.9452,301.2012,14136.0
2024-11-14 10:00:00,305.79,305.84,304.2,304.2,5905.0,301.1027,301.152,299.5371,299.5371,5905.0
2024-11-14 10:05:00,304.23,304.94,304.2,304.73,6019.0,299.5666,300.2658,299.5371,300.059,6019.0
2024-11-14 10:10:00,304.91,304.93,304.28,304.28,2850.0,300.2362,300.2559,299.6159,299.6159,2850.0
2024-11-14 10:15:00,304.42,304.68,303.74,303.74,5880.0,299.7537,300.0098,299.0842,299.0842,5880.0
2024-11-14 10:20:00,303.74,304.15,303.61,304.09,6047.0,299.0842,299.4879,298.9562,299.4288,6047.0
2024-11-14 10:25:00,304.18,304.35,304.13,304.13,5429.0,299.5174,299.6848,299.4682,299.4682,5429.0
2024-11-14 10:30:00,304.13,304.33,303.78,304.19,4556.0,299.4682,299.6651,299.1235,299.5273,4556.0
2024-11-14 10:35:00,304.25,304.34,304.19,304.19,5621.0,299.5863,299.675,299.5273,299.5273,5621.0
2024-11-14 10:40:00,304.3,304.46,304.21,304.36,4696.0,299.6356,299.7931,299.547,299.6947,4696.0
2024-11-14 10:45:00,304.37,304.43,304.06,304.17,4349.0,299.7045,299.7636,299.3993,299.5076,4349.0
2024-11-14 10:50:00,304.17,304.17,303.82,303.82,2911.0,299.5076,299.5076,299.1629,299.1629,2911.0
2024-11-14 10:55:00,303.84,303.97,303.34,303.39,9171.0,299.1826,299.3106,298.6903,298.7395,9171.0
2024-11-14 11:00:00,303.31,303.45,303.14,303.28,2292.0,298.6608,298.7986,298.4934,298.6312,2292.0
2024-11-14 11:05:00,303.22,303.34,303.09,303.28,3245.0,298.5721,298.6903,298.4441,298.6312,3245.0
2024-11-14 11:10:00,303.28,303.69,303.27,303.56,9245.0,298.6312,299.0349,298.6214,298.9069,9245.0
2024-11-14 11:15:00,303.56,303.59,303.17,303.43,8735.0,298.9069,298.9365,298.5229,298.7789,8735.0
2024-11-14 11:20:00,303.43,303.79,303.4,303.78,1473.0,298.7789,299.1334,298.7494,299.1235,1473.0
2024-11-14 11:25:00,303.88,303.92,303.74,303.74,2134.0,299.222,299.2614,299.0842,299.0842,2134.0
2024-11-14 11:30:00,303.81,303.81,303.56,303.58,1706.0,299.1531,299.1531,298.9069,298.9266,1706.0
2024-11-14 11:35:00,303.76,304.18,303.62,303.73,6375.0,299.1039,299.5174,298.966,299.0743,6375.0
2024-11-14 11:40:00,303.71,303.82,303.46,303.46,2445.0,299.0546,299.1629,298.8085,298.8085,2445.0
2024-11-14 11:45:00,303.55,303.58,302.84,302.84,11753.0,298.8971,298.9266,298.198,298.198,11753.0
2024-11-14 11:50:00,302.87,303.08,302.78,302.78,4509.0,298.2275,298.4343,298.1389,298.1389,4509.0
2024-11-14 11:55:00,302.87,302.93,302.77,302.79,2192.0,298.2275,298.2866,298.129,298.1487,2192.0
2024-11-14 12:00:00,302.76,302.88,302.59,302.62,8169.0,298.1192,298.2373,297.9518,297.9813,8169.0
2024-11-14 12:05:00,302.62,302.84,302.62,302.84,4731.0,297.9813,298.198,297.9813,298.198,4731.0
2024-11-14 12:10:00,302.84,302.94,302.74,302.81,4126.0,298.198,298.2964,298.0995,298.1684,4126.0
2024-11-14 12:15:00,302.8,302.86,302.79,302.86,810.0,298.1586,298.2176,298.1487,298.2176,810.0
2024-11-14 12:20:00,302.84,302.84,302.37,302.45,3091.0,298.198,298.198,297.7352,297.8139,3091.0
2024-11-14 12:25:00,302.37,302.38,301.88,302.15,12074.0,297.7352,297.745,297.2527,297.5185,12074.0
2024-11-14 12:30:00,302.12,302.25,301.82,302.13,7189.0,297.489,297.617,297.1936,297.4988,7189.0
2024-11-14 12:35:00,302.13,302.86,302.12,302.72,8878.0,297.4988,298.2176,297.489,298.0798,8878.0
2024-11-14 12:40:00,302.84,303.03,302.81,302.9,4798.0,298.198,298.385,298.1684,298.257,4798.0
2024-11-14 12:45:00,302.78,302.78,302.4,302.66,3945.0,298.1389,298.1389,297.7647,298.0207,3945.0
2024-11-14 12:50:00,302.77,303.28,302.76,303.27,1835.0,298.129,298.6312,298.1192,298.6214,1835.0
2024-11-14 12:55:00,303.49,303.73,303.49,303.57,4730.0,298.838,299.0743,298.838,298.9168,4730.0
2024-11-14 13:00:00,303.43,303.49,303.22,303.45,2128.0,298.7789,298.838,298.5721,298.7986,2128.0
2024-11-14 13:05:00,303.62,303.92,303.53,303.76,4238.0,298.966,299.2614,298.8774,299.1039,4238.0
2024-11-14 13:10:00,303.86,303.99,303.81,303.94,2537.0,299.2023,299.3303,299.1531,299.2811,2537.0
2024-11-14 13:15:00,303.94,304.02,303.71,303.79,5735.0,299.2811,299.3599,299.0546,299.1334,5735.0
2024-11-14 13:20:00,303.79,303.91,303.63,303.74,4479.0,299.1334,299.2516,298.9758,299.0842,4479.0
2024-11-14 13:25:00,303.84,303.85,303.36,303.47,3487.0,299.1826,299.1925,298.71,298.8183,3487.0
2024-11-14 13:30:00,303.34,303.45,303.0,303.31,3064.0,298.6903,298.7986,298.3555,298.6608,3064.0
2024-11-14 13:35:00,303.31,303.44,303.07,303.07,3364.0,298.6608,298.7888,298.4244,298.4244,3364.0
2024-11-14 13:40:00,303.07,303.16,303.06,303.07,2832.0,298.4244,298.5131,298.4146,298.4244,2832.0
2024-11-14 13:45:00,303.16,303.16,302.96,303.12,3836.0,298.5131,298.5131,298.3161,298.4737,3836.0
2024-11-14 13:50:00,303.07,303.19,302.8,302.93,2649.0,298.4244,298.5426,298.1586,298.2866,2649.0
2024-11-14 13:55:00,302.88,302.95,302.84,302.86,704.0,298.2373,298.3063,298.198,298.2176,704.0
2024-11-14 14:00:00,302.87,303.51,302.87,303.43,5765.0,298.2275,298.8577,298.2275,298.7789,5765.0
2024-11-14 14:05:00,303.53,303.64,303.41,303.42,3061.0,298.8774,298.9857,298.7592,298.7691,3061.0
2024-11-14 14:10:00,303.34,303.62,303.11,303.51,6625.0,298.6903,298.966,298.4638,298.8577,6625.0
2024-11-14 14:15:00,303.61,303.65,303.33,303.38,6380.0,298.9562,298.9955,298.6804,298.7297,6380.0
2024-11-14 14:20:00,303.39,303.42,303.11,303.19,5577.0,298.7395,298.7691,298.4638,298.5426,5577.0
2024-11-14 14:25:00,303.22,303.38,303.15,303.25,6999.0,298.5721,298.7297,298.5032,298.6017,6999.0
2024-11-14 14:30:00,303.25,303.34,303.07,303.18,8886.0,298.6017,298.6903,298.4244,298.5327,8886.0
2024-11-14 14:35:00,303.14,303.25,303.1,303.13,2530.0,298.4934,298.6017,298.454,298.4835,2530.0
2024-11-14 14:40:00,303.07,303.3,303.0,303.01,5029.0,298.4244,298.6509,298.3555,298.3654,5029.0
2024-11-14 14:45:00,303.01,303.12,302.89,303.05,2416.0,298.3654,298.4737,298.2472,298.4047,2416.0
2024-11-14 14:50:00,303.12,303.21,303.02,303.04,7531.0,298.4737,298.5623,298.3752,298.3949,7531.0
2024-11-14 14:55:00,303.07,303.43,303.05,303.33,14937.0,298.4244,298.7789,298.4047,298.6804,14937.0
2024-11-14 15:00:00,303.31,303.4,302.99,303.19,8172.0,298.6608,298.7494,298.3457,298.5426,8172.0
2024-11-14 15:05:00,303.19,303.38,302.86,303.13,7734.0,298.5426,298.7297,298.2176,298.4835,7734.0
2024-11-14 15:10:00,303.11,303.23,302.9,303.0,5932.0,298.4638,298.582,298.257,298.3555,5932.0
2024-11-14 15:15:00,303.0,303.13,302.92,303.13,6729.0,298.3555,298.4835,298.2767,298.4835,6729.0
2024-11-14 15:20:00,302.99,303.02,302.51,302.58,6728.0,298.3457,298.3752,297.873,297.9419,6728.0
2024-11-14 15:25:00,302.44,302.55,302.3,302.31,4975.0,297.8041,297.9124,297.6662,297.6761,4975.0
2024-11-14 15:30:00,302.36,302.54,302.28,302.3,9079.0,297.7253,297.9026,297.6465,297.6662,9079.0
2024-11-14 15:35:00,302.39,302.4,302.25,302.34,4462.0,297.7549,297.7647,297.617,297.7056,4462.0
2024-11-14 15:40:00,302.3,302.48,302.23,302.33,12194.0,297.6662,297.8435,297.5973,297.6958,12194.0
2024-11-14 15:45:00,302.33,302.37,301.86,301.86,8722.0,297.6958,297.7352,297.233,297.233,8722.0
2024-11-14 15:50:00,301.91,302.19,301.62,302.06,24361.0,297.2822,297.5579,296.9967,297.4299,24361.0
2024-11-14 15:55:00,301.59,302.19,301.4,302.08,81644.0,296.9671,297.5579,296.78,297.4496,81644.0
2024-11-15 09:30:00,301.93,301.96,300.02,301.56,108811.0,297.3019,297.3314,295.4212,296.9376,108811.0
2024-11-15 09:35:00,301.5,301.73,301.17,301.39,1121.0,296.8785,297.105,296.5536,296.7702,1121.0
2024-11-15 09:40:00,301.26,301.35,300.91,300.91,2825.0,296.6422,296.7308,296.2975,296.2975,2825.0
2024-11-15 09:45:00,300.91,300.99,300.53,300.57,1639.0,296.2975,296.3763,295.9234,295.9628,1639.0
2024-11-15 09:50:00,300.41,300.56,299.52,300.56,7016.0,295.8052,295.9529,294.9288,295.9529,7016.0
2024-11-15 09:55:00,300.43,300.52,299.47,299.59,3338.0,295.8249,295.9135,294.8796,294.9978,3338.0
2024-11-15 10:00:00,299.74,299.81,298.94,299.01,9371.0,295.1455,295.2144,294.3577,294.4267,9371.0
2024-11-15 10:05:00,298.94,299.19,298.89,298.93,5302.0,294.3577,294.6039,294.3085,294.3479,5302.0
2024-11-15 10:10:00,298.93,299.15,298.51,299.15,5678.0,294.3479,294.5645,293.9343,294.5645,5678.0
2024-11-15 10:15:00,299.19,299.65,299.17,299.65,3064.0,294.6039,295.0569,294.5842,295.0569,3064.0
2024-11-15 10:20:00,299.57,299.58,298.76,298.76,8334.0,294.9781,294.9879,294.1805,294.1805,8334.0
2024-11-15 10:25:00,298.8,298.9,298.62,298.86,4672.0,294.2199,294.3183,294.0426,294.279,4672.0
2024-11-15 10:30:00,298.77,298.94,298.4,298.83,9456.0,294.1903,294.3577,293.826,294.2494,9456.0
2024-11-15 10:35:00,298.76,299.26,298.64,299.09,3981.0,294.1805,294.6728,294.0623,294.5054,3981.0
2024-11-15 10:40:00,299.04,299.38,298.85,299.12,1638.0,294.4562,294.791,294.2691,294.535,1638.0
2024-11-15 10:45:00,299.48,299.52,298.91,298.92,4921.0,294.8895,294.9288,294.3282,294.338,4921.0
2024-11-15 10:50:00,298.6,299.02,298.57,298.58,7791.0,294.0229,294.4365,293.9934,294.0033,7791.0
2024-11-15 10:55:00,298.62,298.62,298.21,298.59,3942.0,294.0426,294.0426,293.6389,294.0131,3942.0
2024-11-15 11:00:00,298.54,298.64,298.24,298.24,3579.0,293.9639,294.0623,293.6685,293.6685,3579.0
2024-11-15 11:05:00,298.21,298.51,298.15,298.4,4008.0,293.6389,293.9343,293.5798,293.826,4008.0
2024-11-15 11:10:00,298.47,298.82,298.4,298.58,2558.0,293.8949,294.2396,293.826,294.0033,2558.0
2024-11-15 11:15:00,298.5,299.18,298.5,299.11,4564.0,293.9245,294.5941,293.9245,294.5251,4564.0
2024-11-15 11:20:00,299.11,299.11,298.88,299.1,4535.0,294.5251,294.5251,294.2987,294.5153,4535.0
2024-11-15 11:25:00,298.94,299.01,298.74,298.98,2070.0,294.3577,294.4267,294.1608,294.3971,2070.0
2024-11-15 11:30:00,298.8,298.8,298.21,298.26,2327.0,294.2199,294.2199,293.6389,293.6882,2327.0
2024-11-15 11:35:00,298.22,298.24,298.11,298.13,3078.0,293.6488,293.6685,293.5405,293.5602,3078.0
2024-11-15 11:40:00,298.14,298.21,298.0,298.13,3120.0,293.57,293.6389,293.4321,293.5602,3120.0
2024-11-15 11:45:00,298.15,298.54,298.12,298.32,3055.0,293.5798,293.9639,293.5503,293.7472,3055.0
2024-11-15 11:50:00,298.32,298.6,298.32,298.6,1932.0,293.7472,294.0229,293.7472,294.0229,1932.0
2024-11-15 11:55:00,298.48,298.52,298.44,298.51,2202.0,293.9048,293.9442,293.8654,293.9343,2202.0
2024-11-15 12:00:00,298.49,298.75,298.43,298.75,3669.0,293.9146,294.1706,293.8556,294.1706,3669.0
2024-11-15 12:05:00,298.67,298.81,298.5,298.52,1520.0,294.0919,294.2297,293.9245,293.9442,1520.0
2024-11-15 12:10:00,298.49,298.55,298.31,298.51,1283.0,293.9146,293.9737,293.7374,293.9343,1283.0
2024-11-15 12:15:00,298.41,298.57,298.4,298.56,1857.0,293.8359,293.9934,293.826,293.9836,1857.0
2024-11-15 12:20:00,298.47,298.47,298.3,298.3,1153.0,293.8949,293.8949,293.7275,293.7275,1153.0
2024-11-15 12:25:00,298.21,298.28,298.07,298.2,1231.0,293.6389,293.7079,293.5011,293.6291,1231.0
2024-11-15 12:30:00,298.09,298.09,297.65,297.89,2907.0,293.5208,293.5208,293.0875,293.3238,2907.0
2024-11-15 12:35:00,297.76,298.0,297.76,298.0,1204.0,293.1958,293.4321,293.1958,293.4321,1204.0
2024-11-15 12:40:00,297.96,298.07,297.82,298.07,1132.0,293.3928,293.5011,293.2549,293.5011,1132.0
2024-11-15 12:45:00,298.06,298.07,297.91,297.96,2678.0,293.4912,293.5011,293.3435,293.3928,2678.0
2024-11-15 12:50:00,297.91,298.03,297.73,298.02,2792.0,293.3435,293.4617,293.1663,293.4518,2792.0
2024-11-15 12:55:00,298.08,298.13,297.96,298.12,1235.0,293.5109,293.5602,293.3928,293.5503,1235.0
2024-11-15 13:00:00,298.06,298.38,298.06,298.38,2557.0,293.4912,293.8063,293.4912,293.8063,2557.0
2024-11-15 13:05:00,298.38,298.46,298.24,298.24,3764.0,293.8063,293.8851,293.6685,293.6685,3764.0
2024-11-15 13:10:00,298.29,298.29,298.18,298.18,889.0,293.7177,293.7177,293.6094,293.6094,889.0
2024-11-15 13:15:00,298.22,298.34,298.14,298.27,3416.0,293.6488,293.7669,293.57,293.698,3416.0
2024-11-15 13:20:00,298.18,298.2,297.98,298.07,1556.0,293.6094,293.6291,293.4125,293.5011,1556.0
2024-11-15 13:25:00,298.04,298.2,298.01,298.13,6390.0,293.4715,293.6291,293.442,293.5602,6390.0
2024-11-15 13:30:00,298.06,298.1,297.55,297.62,4852.0,293.4912,293.5306,292.989,293.058,4852.0
2024-11-15 13:35:00,297.57,297.74,297.55,297.66,3211.0,293.0087,293.1761,292.989,293.0974,3211.0
2024-11-15 13:40:00,297.68,297.73,297.53,297.53,2824.0,293.1171,293.1663,292.9693,292.9693,2824.0
2024-11-15 13:45:00,297.52,297.52,297.2,297.28,3232.0,292.9595,292.9595,292.6444,292.7232,3232.0
2024-11-15 13:50:00,297.28,297.36,297.12,297.18,3073.0,292.7232,292.802,292.5656,292.6247,3073.0
2024-11-15 13:55:00,297.19,297.49,297.07,297.49,5275.0,292.6346,292.93,292.5164,292.93,5275.0
2024-11-15 14:00:00,297.49,297.56,297.45,297.47,2916.0,292.93,292.9989,292.8906,292.9103,2916.0
2024-11-15 14:05:00,297.6,297.92,297.53,297.82,6073.0,293.0383,293.3534,292.9693,293.2549,6073.0
2024-11-15 14:10:00,297.93,298.15,297.91,297.91,3571.0,293.3632,293.5798,293.3435,293.3435,3571.0
2024-11-15 14:15:00,298.0,298.12,297.89,297.96,2732.0,293.4321,293.5503,293.3238,293.3928,2732.0
2024-11-15 14:20:00,297.96,297.96,297.61,297.61,3019.0,293.3928,293.3928,293.0481,293.0481,3019.0
2024-11-15 14:25:00,297.71,297.71,297.56,297.58,2518.0,293.1466,293.1466,292.9989,293.0186,2518.0
2024-11-15 14:30:00,297.66,298.12,297.51,297.98,10306.0,293.0974,293.5503,292.9497,293.4125,10306.0
2024-11-15 14:35:00,297.99,298.18,297.95,298.09,3111.0,293.4223,293.6094,293.3829,293.5208,3111.0
2024-11-15 14:40:00,298.1,298.43,298.09,298.43,3208.0,293.5306,293.8556,293.5208,293.8556,3208.0
2024-11-15 14:45:00,298.37,298.63,298.21,298.3,24523.0,293.7965,294.0525,293.6389,293.7275,24523.0
2024-11-15 14:50:00,298.3,298.37,297.64,297.69,4698.0,293.7275,293.7965,293.0777,293.1269,4698.0
2024-11-15 14:55:00,297.77,298.0,297.69,297.92,4025.0,293.2057,293.4321,293.1269,293.3534,4025.0
2024-11-15 15:00:00,297.91,298.06,297.61,298.06,4466.0,293.3435,293.4912,293.0481,293.4912,4466.0
2024-11-15 15:05:00,297.98,298.07,297.46,297.56,8051.0,293.4125,293.5011,292.9004,292.9989,8051.0
2024-11-15 15:10:00,297.56,297.75,297.45,297.65,6000.0,292.9989,293.186,292.8906,293.0875,6000.0
2024-11-15 15:15:00,297.58,297.81,297.49,297.71,7365.0,293.0186,293.2451,292.93,293.1466,7365.0
2024-11-15 15:20:00,297.72,297.95,297.52,297.54,6842.0,293.1564,293.3829,292.9595,292.9792,6842.0
2024-11-15 15:25:00,297.6,297.61,297.28,297.28,7002.0,293.0383,293.0481,292.7232,292.7232,7002.0
2024-11-15 15:30:00,297.36,297.57,297.2,297.52,8244.0,292.802,293.0087,292.6444,292.9595,8244.0
2024-11-15 15:35:00,297.55,297.84,297.52,297.7,6045.0,292.989,293.2746,292.9595,293.1367,6045.0
2024-11-15 15:40:00,297.64,297.79,297.6,297.66,9223.0,293.0777,293.2254,293.0383,293.0974,9223.0
2024-11-15 15:45:00,297.65,297.73,297.45,297.56,15147.0,293.0875,293.1663,292.8906,292.9989,15147.0
2024-11-15 15:50:00,297.53,297.61,297.22,297.57,30812.0,292.9693,293.0481,292.6641,293.0087,30812.0
2024-11-15 15:55:00,297.59,297.99,297.48,297.64,61004.0,293.0284,293.4223,292.9201,293.0777,61004.0
2024-11-18 09:30:00,297.4,298.63,296.95,297.23,24723.0,292.8413,294.0525,292.3982,292.6739,24723.0
2024-11-18 09:35:00,297.22,298.36,297.22,297.61,5215.0,292.6641,293.7866,292.6641,293.0481,5215.0
2024-11-18 09:40:00,298.01,298.21,297.6,298.03,3540.0,293.442,293.6389,293.0383,293.4617,3540.0
2024-11-18 09:45:00,297.63,297.83,297.15,297.59,10267.0,293.0678,293.2648,292.5952,293.0284,10267.0
2024-11-18 09:50:00,297.62,298.41,297.47,298.04,10610.0,293.058,293.8359,292.9103,293.4715,10610.0
2024-11-18 09:55:00,297.86,298.1,297.74,297.99,7211.0,293.2943,293.5306,293.1761,293.4223,7211.0
2024-11-18 10:00:00,298.02,298.89,297.88,298.89,3667.0,293.4518,294.3085,293.314,294.3085,3667.0
2024-11-18 10:05:00,298.68,298.95,298.48,298.74,4758.0,294.1017,294.3676,293.9048,294.1608,4758.0
2024-11-18 10:10:00,298.74,298.74,297.83,297.93,3910.0,294.1608,294.1608,293.2648,293.3632,3910.0
2024-11-18 10:15:00,297.94,298.08,297.72,297.86,3976.0,293.3731,293.5109,293.1564,293.2943,3976.0
2024-11-18 10:20:00,297.96,298.1,297.74,297.85,6054.0,293.3928,293.5306,293.1761,293.2844,6054.0
2024-11-18 10:25:00,297.95,298.25,297.89,298.12,6447.0,293.3829,293.6783,293.3238,293.5503,6447.0
2024-11-18 10:30:00,298.12,298.5,298.02,298.5,18289.0,293.5503,293.9245,293.4518,293.9245,18289.0
2024-11-18 10:35:00,298.23,298.78,298.22,298.69,6099.0,293.6586,294.2002,293.6488,294.1116,6099.0
2024-11-18 10:40:00,298.71,298.73,298.28,298.38,1915.0,294.1313,294.151,293.7079,293.8063,1915.0
2024-11-18 10:45:00,298.32,298.8,298.28,298.8,2130.0,293.7472,294.2199,293.7079,294.2199,2130.0
2024-11-18 10:50:00,298.78,299.0,298.68,299.0,1501.0,294.2002,294.4168,294.1017,294.4168,1501.0
2024-11-18 10:55:00,299.02,299.02,298.73,298.91,2171.0,294.4365,294.4365,294.151,294.3282,2171.0
2024-11-18 11:00:00,298.88,299.03,298.79,298.93,4131.0,294.2987,294.4464,294.21,294.3479,4131.0
2024-11-18 11:05:00,298.93,299.09,298.93,298.95,2125.0,294.3479,294.5054,294.3479,294.3676,2125.0
2024-11-18 11:10:00,299.08,299.15,298.9,299.12,4896.0,294.4956,294.5645,294.3183,294.535,4896.0
2024-11-18 11:15:00,299.08,299.09,298.88,298.99,2821.0,294.4956,294.5054,294.2987,294.407,2821.0
2024-11-18 11:20:00,298.98,299.28,298.95,299.25,3069.0,294.3971,294.6925,294.3676,294.663,3069.0
2024-11-18 11:25:00,299.15,299.16,298.88,298.88,2550.0,294.5645,294.5744,294.2987,294.2987,2550.0
2024-11-18 11:30:00,298.84,299.41,298.84,299.37,2934.0,294.2593,294.8205,294.2593,294.7811,2934.0
2024-11-18 11:35:00,299.3,299.35,299.18,299.35,1385.0,294.7122,294.7615,294.5941,294.7615,1385.0
2024-11-18 11:40:00,299.46,299.61,299.42,299.58,1512.0,294.8698,295.0175,294.8304,294.9879,1512.0
2024-11-18 11:45:00,299.58,299.58,299.37,299.37,937.0,294.9879,294.9879,294.7811,294.7811,937.0
2024-11-18 11:50:00,299.36,299.36,299.29,299.33,500.0,294.7713,294.7713,294.7024,294.7418,500.0
2024-11-18 11:55:00,299.26,299.32,299.17,299.17,1509.0,294.6728,294.7319,294.5842,294.5842,1509.0
2024-11-18 12:00:00,299.19,299.19,299.07,299.07,1114.0,294.6039,294.6039,294.4857,294.4857,1114.0
2024-11-18 12:05:00,299.04,299.11,298.95,299.01,1363.0,294.4562,294.5251,294.3676,294.4267,1363.0
2024-11-18 12:10:00,299.02,299.11,298.93,298.93,1523.0,294.4365,294.5251,294.3479,294.3479,1523.0
2024-11-18 12:15:00,299.12,299.25,299.12,299.12,1200.0,294.535,294.663,294.535,294.535,1200.0
2024-11-18 12:20:00,299.12,299.45,299.12,299.4,1537.0,294.535,294.8599,294.535,294.8107,1537.0
2024-11-18 12:25:00,299.47,299.47,299.37,299.38,600.0,294.8796,294.8796,294.7811,294.791,600.0
2024-11-18 12:30:00,299.33,299.45,299.33,299.38,2511.0,294.7418,294.8599,294.7418,294.791,2511.0
2024-11-18 12:35:00,299.52,299.74,299.48,299.74,2411.0,294.9288,295.1455,294.8895,295.1455,2411.0
2024-11-18 12:40:00,299.72,299.75,299.58,299.61,1249.0,295.1258,295.1553,294.9879,295.0175,1249.0
2024-11-18 12:45:00,299.59,299.59,299.52,299.56,619.0,294.9978,294.9978,294.9288,294.9682,619.0
2024-11-18 12:50:00,299.56,299.68,299.55,299.62,2195.0,294.9682,295.0864,294.9584,295.0273,2195.0
2024-11-18 12:55:00,299.62,299.82,299.55,299.79,1312.0,295.0273,295.2242,294.9584,295.1947,1312.0
2024-11-18 13:00:00,299.83,299.84,299.64,299.64,2736.0,295.2341,295.2439,295.047,295.047,2736.0
2024-11-18 13:05:00,299.66,299.77,299.65,299.68,954.0,295.0667,295.175,295.0569,295.0864,954.0
2024-11-18 13:10:00,299.68,299.72,299.67,299.67,574.0,295.0864,295.1258,295.0765,295.0765,574.0
2024-11-18 13:15:00,299.68,299.69,299.54,299.66,1502.0,295.0864,295.0962,294.9485,295.0667,1502.0
2024-11-18 13:20:00,299.67,299.67,299.49,299.49,1040.0,295.0765,295.0765,294.8993,294.8993,1040.0
2024-11-18 13:25:00,299.5,299.5,299.31,299.4,1411.0,294.9092,294.9092,294.7221,294.8107,1411.0
2024-11-18 13:30:00,299.4,299.56,299.34,299.47,1600.0,294.8107,294.9682,294.7516,294.8796,1600.0
2024-11-18 13:35:00,299.5,299.5,299.3,299.4,785.0,294.9092,294.9092,294.7122,294.8107,785.0
2024-11-18 13:40:00,299.43,299.54,299.31,299.31,2162.0,294.8402,294.9485,294.7221,294.7221,2162.0
2024-11-18 13:45:00,299.26,299.26,299.05,299.05,1642.0,294.6728,294.6728,294.4661,294.4661,1642.0
2024-11-18 13:50:00,299.13,299.13,298.98,299.06,793.0,294.5448,294.5448,294.3971,294.4759,793.0
2024-11-18 13:55:00,299.06,299.32,299.05,299.23,3315.0,294.4759,294.7319,294.4661,294.6433,3315.0
2024-11-18 14:00:00,299.26,299.32,299.14,299.23,1882.0,294.6728,294.7319,294.5547,294.6433,1882.0
2024-11-18 14:05:00,299.26,299.29,299.09,299.29,12001.0,294.6728,294.7024,294.5054,294.7024,12001.0
2024-11-18 14:10:00,299.22,299.36,299.12,299.12,5282.0,294.6334,294.7713,294.535,294.535,5282.0
2024-11-18 14:15:00,299.06,299.06,298.93,298.94,2176.0,294.4759,294.4759,294.3479,294.3577,2176.0
2024-11-18 14:20:00,298.86,298.97,298.81,298.84,1300.0,294.279,294.3873,294.2297,294.2593,1300.0
2024-11-18 14:25:00,298.92,298.97,298.82,298.94,4028.0,294.338,294.3873,294.2396,294.3577,4028.0
2024-11-18 14:30:00,298.85,298.96,298.71,298.72,4409.0,294.2691,294.3774,294.1313,294.1411,4409.0
2024-11-18 14:35:00,298.79,298.81,298.71,298.8,5246.0,294.21,294.2297,294.1313,294.2199,5246.0
2024-11-18 14:40:00,298.86,299.01,298.73,298.93,4843.0,294.279,294.4267,294.151,294.3479,4843.0
2024-11-18 14:45:00,298.97,298.97,298.81,298.86,5349.0,294.3873,294.3873,294.2297,294.279,5349.0
2024-11-18 14:50:00,298.85,298.89,298.78,298.85,6386.0,294.2691,294.3085,294.2002,294.2691,6386.0
2024-11-18 14:55:00,298.86,298.86,298.57,298.61,4176.0,294.279,294.279,293.9934,294.0328,4176.0
2024-11-18 15:00:00,298.65,298.71,298.58,298.59,4411.0,294.0722,294.1313,294.0033,294.0131,4411.0
2024-11-18 15:05:00,298.54,298.54,298.38,298.38,2568.0,293.9639,293.9639,293.8063,293.8063,2568.0
2024-11-18 15:10:00,298.34,298.55,298.33,298.43,6296.0,293.7669,293.9737,293.7571,293.8556,6296.0
2024-11-18 15:15:00,298.37,298.37,298.15,298.16,1548.0,293.7965,293.7965,293.5798,293.5897,1548.0
2024-11-18 15:20:00,298.16,298.22,298.09,298.1,3129.0,293.5897,293.6488,293.5208,293.5306,3129.0
2024-11-18 15:25:00,298.14,298.19,297.93,298.02,4126.0,293.57,293.6192,293.3632,293.4518,4126.0
2024-11-18 15:30:00,297.98,298.09,297.94,298.06,5905.0,293.4125,293.5208,293.3731,293.4912,5905.0
2024-11-18 15:35:00,298.06,298.07,297.85,297.91,6676.0,293.4912,293.5011,293.2844,293.3435,6676.0
2024-11-18 15:40:00,297.95,298.03,297.88,297.94,3889.0,293.3829,293.4617,293.314,293.3731,3889.0
2024-11-18 15:45:00,297.94,298.06,297.75,297.82,5375.0,293.3731,293.4912,293.186,293.2549,5375.0
2024-11-18 15:50:00,297.73,297.92,297.49,297.52,15340.0,293.1663,293.3534,292.93,292.9595,15340.0
2024-11-18 15:55:00,297.64,297.98,297.47,297.92,80244.0,293.0777,293.4125,292.9103,293.3534,80244.0
2024-11-19 09:30:00,296.53,297.42,296.05,297.4,27859.0,291.9847,292.861,291.512,292.8413,27859.0
2024-11-19 09:35:00,296.79,296.79,296.05,296.42,14283.0,292.2407,292.2407,291.512,291.8764,14283.0
2024-11-19 09:40:00,296.37,296.42,295.06,295.84,10845.0,291.8271,291.8764,290.5372,291.3053,10845.0
2024-11-19 09:45:00,296.01,296.37,295.67,295.68,6237.0,291.4726,291.8271,291.1379,291.1477,6237.0
2024-11-19 09:50:00,295.77,296.36,295.76,296.29,2050.0,291.2363,291.8173,291.2265,291.7484,2050.0
2024-11-19 09:55:00,296.63,296.63,295.88,296.39,2188.0,292.0831,292.0831,291.3446,291.8468,2188.0
2024-11-19 10:00:00,296.32,296.76,296.32,296.51,3600.0,291.7779,292.2112,291.7779,291.965,3600.0
2024-11-19 10:05:00,296.62,296.62,296.43,296.56,15580.0,292.0733,292.0733,291.8862,292.0142,15580.0
2024-11-19 10:10:00,296.6,296.7,296.29,296.5,12118.0,292.0536,292.1521,291.7484,291.9551,12118.0
2024-11-19 10:15:00,296.49,296.57,296.25,296.42,6336.0,291.9453,292.0241,291.709,291.8764,6336.0
2024-11-19 10:20:00,296.37,296.42,295.81,296.22,4700.0,291.8271,291.8764,291.2757,291.6794,4700.0
2024-11-19 10:25:00,296.22,296.34,295.68,295.87,4168.0,291.6794,291.7976,291.1477,291.3348,4168.0
2024-11-19 10:30:00,295.9,295.96,295.5,295.56,11179.0,291.3643,291.4234,290.9705,291.0295,11179.0
2024-11-19 10:35:00,295.64,296.06,295.5,295.96,10527.0,291.1083,291.5219,290.9705,291.4234,10527.0
2024-11-19 10:40:00,295.97,296.26,295.96,296.25,3445.0,291.4333,291.7188,291.4234,291.709,3445.0
2024-11-19 10:45:00,296.22,296.42,296.14,296.39,6407.0,291.6794,291.8764,291.6007,291.8468,6407.0
2024-11-19 10:50:00,296.39,296.39,296.16,296.32,8263.0,291.8468,291.8468,291.6203,291.7779,8263.0
2024-11-19 10:55:00,296.32,296.35,296.1,296.22,5851.0,291.7779,291.8074,291.5613,291.6794,5851.0
2024-11-19 11:00:00,296.23,296.64,296.15,296.58,18427.0,291.6893,292.093,291.6105,292.0339,18427.0
2024-11-19 11:05:00,296.58,296.93,296.58,296.84,4190.0,292.0339,292.3785,292.0339,292.2899,4190.0
2024-11-19 11:10:00,296.79,296.89,296.46,296.46,6601.0,292.2407,292.3392,291.9158,291.9158,6601.0
2024-11-19 11:15:00,296.56,296.79,296.55,296.77,4624.0,292.0142,292.2407,292.0044,292.221,4624.0
2024-11-19 11:20:00,296.71,297.22,296.53,297.22,30729.0,292.1619,292.6641,291.9847,292.6641,30729.0
2024-11-19 11:25:00,297.08,297.2,296.69,296.75,27320.0,292.5262,292.6444,292.1422,292.2013,27320.0
2024-11-19 11:30:00,296.75,296.76,296.32,296.71,13041.0,292.2013,292.2112,291.7779,292.1619,13041.0
2024-11-19 11:35:00,296.67,296.9,296.5,296.5,4427.0,292.1225,292.349,291.9551,291.9551,4427.0
2024-11-19 11:40:00,296.63,296.7,296.53,296.6,26980.0,292.0831,292.1521,291.9847,292.0536,26980.0
2024-11-19 11:45:00,296.67,297.03,296.62,296.89,2456.0,292.1225,292.477,292.0733,292.3392,2456.0
2024-11-19 11:50:00,296.81,296.98,296.79,296.94,6753.0,292.2604,292.4278,292.2407,292.3884,6753.0
2024-11-19 11:55:00,296.95,297.45,296.95,297.26,31899.0,292.3982,292.8906,292.3982,292.7035,31899.0
2024-11-19 12:00:00,297.36,297.57,297.27,297.38,4468.0,292.802,293.0087,292.7133,292.8216,4468.0
2024-11-19 12:05:00,297.45,297.5,297.24,297.36,8262.0,292.8906,292.9398,292.6838,292.802,8262.0
2024-11-19 12:10:00,297.25,297.45,297.02,297.02,1287.0,292.6936,292.8906,292.4672,292.4672,1287.0
2024-11-19 12:15:00,297.16,297.33,297.07,297.3,2963.0,292.605,292.7724,292.5164,292.7429,2963.0
2024-11-19 12:20:00,297.22,297.24,297.0,297.15,8211.0,292.6641,292.6838,292.4475,292.5952,8211.0
2024-11-19 12:25:00,297.24,297.24,297.22,297.23,440.0,292.6838,292.6838,292.6641,292.6739,440.0
2024-11-19 12:30:00,297.3,297.43,297.19,297.39,3317.0,292.7429,292.8709,292.6346,292.8315,3317.0
2024-11-19 12:35:00,297.38,297.7,297.38,297.7,2752.0,292.8216,293.1367,292.8216,293.1367,2752.0
2024-11-19 12:40:00,297.72,297.81,297.66,297.75,1258.0,293.1564,293.2451,293.0974,293.186,1258.0
2024-11-19 12:45:00,297.7,297.75,297.57,297.66,1371.0,293.1367,293.186,293.0087,293.0974,1371.0
2024-11-19 12:50:00,297.57,297.84,297.57,297.72,2301.0,293.0087,293.2746,293.0087,293.1564,2301.0
2024-11-19 12:55:00,297.72,297.77,297.72,297.77,311.0,293.1564,293.2057,293.1564,293.2057,311.0
2024-11-19 13:00:00,297.69,297.92,297.62,297.92,27310.0,293.1269,293.3534,293.058,293.3534,27310.0
2024-11-19 13:05:00,298.0,298.16,297.97,298.15,803.0,293.4321,293.5897,293.4026,293.5798,803.0
2024-11-19 13:10:00,298.1,298.41,298.04,298.4,6094.0,293.5306,293.8359,293.4715,293.826,6094.0
2024-11-19 13:15:00,298.38,298.39,298.14,298.22,7598.0,293.8063,293.8162,293.57,293.6488,7598.0
2024-11-19 13:20:00,298.19,298.2,298.03,298.09,3684.0,293.6192,293.6291,293.4617,293.5208,3684.0
2024-11-19 13:25:00,298.09,298.36,298.02,298.36,3906.0,293.5208,293.7866,293.4518,293.7866,3906.0
2024-11-19 13:30:00,298.36,298.36,298.29,298.32,798.0,293.7866,293.7866,293.7177,293.7472,798.0
2024-11-19 13:35:00,298.29,298.35,298.19,298.35,2600.0,293.7177,293.7768,293.6192,293.7768,2600.0
2024-11-19 13:40:00,298.49,298.6,298.48,298.59,2100.0,293.9146,294.0229,293.9048,294.0131,2100.0
2024-11-19 13:45:00,298.63,299.0,298.63,298.96,25777.0,294.0525,294.4168,294.0525,294.3774,25777.0
2024-11-19 13:50:00,298.96,299.04,298.91,299.01,2879.0,294.3774,294.4562,294.3282,294.4267,2879.0
2024-11-19 13:55:00,298.96,299.04,298.89,298.91,5131.0,294.3774,294.4562,294.3085,294.3282,5131.0
2024-11-19 14:00:00,298.97,299.09,298.96,299.03,2134.0,294.3873,294.5054,294.3774,294.4464,2134.0
2024-11-19 14:05:00,298.96,298.98,298.86,298.93,5570.0,294.3774,294.3971,294.279,294.3479,5570.0
2024-11-19 14:10:00,298.96,299.03,298.8,298.92,8506.0,294.3774,294.4464,294.2199,294.338,8506.0
2024-11-19 14:15:00,298.97,299.06,298.93,298.97,3829.0,294.3873,294.4759,294.3479,294.3873,3829.0
2024-11-19 14:20:00,299.03,299.08,298.78,298.84,5654.0,294.4464,294.4956,294.2002,294.2593,5654.0
2024-11-19 14:25:00,298.85,298.9,298.64,298.67,5786.0,294.2691,294.3183,294.0623,294.0919,5786.0
2024-11-19 14:30:00,298.67,298.67,298.19,298.34,6563.0,294.0919,294.0919,293.6192,293.7669,6563.0
2024-11-19 14:35:00,298.32,298.32,297.87,297.96,25774.0,293.7472,293.7472,293.3041,293.3928,25774.0
2024-11-19 14:40:00,298.12,298.22,298.0,298.17,9124.0,293.5503,293.6488,293.4321,293.5995,9124.0
2024-11-19 14:45:00,298.17,298.18,297.76,298.13,10989.0,293.5995,293.6094,293.1958,293.5602,10989.0
2024-11-19 14:50:00,298.13,298.13,297.94,298.07,7990.0,293.5602,293.5602,293.3731,293.5011,7990.0
2024-11-19 14:55:00,298.11,298.17,298.02,298.15,5481.0,293.5405,293.5995,293.4518,293.5798,5481.0
2024-11-19 15:00:00,298.15,298.15,297.72,297.76,3931.0,293.5798,293.5798,293.1564,293.1958,3931.0
2024-11-19 15:05:00,297.76,297.94,297.67,297.67,7209.0,293.1958,293.3731,293.1072,293.1072,7209.0
2024-11-19 15:10:00,297.61,297.62,297.36,297.36,3272.0,293.0481,293.058,292.802,292.802,3272.0
2024-11-19 15:15:00,297.33,297.33,296.92,296.92,6884.0,292.7724,292.7724,292.3687,292.3687,6884.0
2024-11-19 15:20:00,296.91,297.3,296.91,297.26,8251.0,292.3589,292.7429,292.3589,292.7035,8251.0
2024-11-19 15:25:00,297.34,297.52,297.34,297.5,6411.0,292.7823,292.9595,292.7823,292.9398,6411.0
2024-11-19 15:30:00,297.53,297.67,297.47,297.65,8530.0,292.9693,293.1072,292.9103,293.0875,8530.0
2024-11-19 15:35:00,297.68,297.8,297.64,297.75,5970.0,293.1171,293.2352,293.0777,293.186,5970.0
2024-11-19 15:40:00,297.72,297.94,297.62,297.92,7714.0,293.1564,293.3731,293.058,293.3534,7714.0
2024-11-19 15:45:00,297.92,298.04,297.8,298.02,12486.0,293.3534,293.4715,293.2352,293.4518,12486.0
2024-11-19 15:50:00,298.1,298.31,297.52,297.52,18178.0,293.5306,293.7374,292.9595,292.9595,18178.0
2024-11-19 15:55:00,297.52,297.72,297.41,297.51,67463.0,292.9595,293.1564,292.8512,292.9497,67463.0
2024-11-20 09:30:00,296.48,297.12,295.26,296.48,24565.0,291.9354,292.5656,290.7341,291.9354,24565.0
2024-11-20 09:35:00,296.51,296.51,295.86,296.04,2362.0,291.965,291.965,291.3249,291.5022,2362.0
2024-11-20 09:40:00,295.68,296.27,295.15,295.25,4658.0,291.1477,291.7287,290.6258,290.7243,4658.0
2024-11-20 09:45:00,295.43,295.82,295.37,295.81,3376.0,290.9015,291.2856,290.8425,291.2757,3376.0
2024-11-20 09:50:00,295.66,295.66,295.46,295.53,2802.0,291.128,291.128,290.9311,291.0,2802.0
2024-11-20 09:55:00,295.52,296.24,295.52,296.24,12689.0,290.9902,291.6991,290.9902,291.6991,12689.0
2024-11-20 10:00:00,296.13,296.6,295.99,295.99,7143.0,291.5908,292.0536,291.453,291.453,7143.0
2024-11-20 10:05:00,296.04,296.21,295.85,296.03,9584.0,291.5022,291.6696,291.3151,291.4923,9584.0
2024-11-20 10:10:00,296.03,296.54,295.92,296.35,6252.0,291.4923,291.9945,291.384,291.8074,6252.0
2024-11-20 10:15:00,296.29,296.71,296.19,296.56,5475.0,291.7484,292.1619,291.6499,292.0142,5475.0
2024-11-20 10:20:00,296.48,297.0,296.33,297.0,8497.0,291.9354,292.4475,291.7877,292.4475,8497.0
2024-11-20 10:25:00,297.0,297.08,296.53,296.58,5228.0,292.4475,292.5262,291.9847,292.0339,5228.0
2024-11-20 10:30:00,296.58,297.07,296.58,296.86,6757.0,292.0339,292.5164,292.0339,292.3096,6757.0
2024-11-20 10:35:00,296.81,297.44,296.77,297.44,4908.0,292.2604,292.8807,292.221,292.8807,4908.0
2024-11-20 10:40:00,297.25,297.25,296.99,297.12,4473.0,292.6936,292.6936,292.4376,292.5656,4473.0
2024-11-20 10:45:00,297.0,297.3,296.99,297.3,3791.0,292.4475,292.7429,292.4376,292.7429,3791.0
2024-11-20 10:50:00,297.27,297.48,296.97,297.03,11749.0,292.7133,292.9201,292.4179,292.477,11749.0
2024-11-20 10:55:00,297.2,297.23,297.13,297.23,1953.0,292.6444,292.6739,292.5755,292.6739,1953.0
2024-11-20 11:00:00,297.28,297.42,297.0,297.07,5604.0,292.7232,292.861,292.4475,292.5164,5604.0
2024-11-20 11:05:00,297.14,297.28,296.99,297.06,11320.0,292.5853,292.7232,292.4376,292.5066,11320.0
2024-11-20 11:10:00,297.1,297.29,296.96,297.24,6953.0,292.5459,292.733,292.4081,292.6838,6953.0
2024-11-20 11:15:00,297.27,297.4,297.27,297.38,2611.0,292.7133,292.8413,292.7133,292.8216,2611.0
2024-11-20 11:20:00,297.34,297.66,297.34,297.5,8643.0,292.7823,293.0974,292.7823,292.9398,8643.0
2024-11-20 11:25:00,297.5,297.61,297.4,297.4,5272.0,292.9398,293.0481,292.8413,292.8413,5272.0
2024-11-20 11:30:00,297.44,297.44,297.27,297.36,5221.0,292.8807,292.8807,292.7133,292.802,5221.0
2024-11-20 11:35:00,297.38,297.45,297.21,297.21,12138.0,292.8216,292.8906,292.6543,292.6543,12138.0
2024-11-20 11:40:00,297.27,297.68,297.25,297.68,22871.0,292.7133,293.1171,292.6936,293.1171,22871.0
2024-11-20 11:45:00,297.68,298.0,297.56,297.95,4150.0,293.1171,293.4321,292.9989,293.3829,4150.0
2024-11-20 11:50:00,297.95,298.31,297.95,298.31,3686.0,293.3829,293.7374,293.3829,293.7374,3686.0
2024-11-20 11:55:00,298.34,298.6,298.26,298.26,4938.0,293.7669,294.0229,293.6882,293.6882,4938.0
2024-11-20 12:00:00,298.32,298.45,298.12,298.23,3373.0,293.7472,293.8752,293.5503,293.6586,3373.0
2024-11-20 12:05:00,298.22,298.48,298.21,298.44,5247.0,293.6488,293.9048,293.6389,293.8654,5247.0
2024-11-20 12:10:00,298.41,298.49,298.09,298.14,5342.0,293.8359,293.9146,293.5208,293.57,5342.0
2024-11-20 12:15:00,298.13,298.38,298.13,298.31,5016.0,293.5602,293.8063,293.5602,293.7374,5016.0
2024-11-20 12:20:00,298.34,298.34,297.86,298.15,2158.0,293.7669,293.7669,293.2943,293.5798,2158.0
2024-11-20 12:25:00,298.13,298.31,298.05,298.18,3960.0,293.5602,293.7374,293.4814,293.6094,3960.0
2024-11-20 12:30:00,298.18,298.82,298.16,298.8,6722.0,293.6094,294.2396,293.5897,294.2199,6722.0
2024-11-20 12:35:00,298.76,298.81,298.51,298.58,5782.0,294.1805,294.2297,293.9343,294.0033,5782.0
2024-11-20 12:40:00,298.62,298.82,298.6,298.69,5425.0,294.0426,294.2396,294.0229,294.1116,5425.0
2024-11-20 12:45:00,298.79,298.96,298.72,298.95,7017.0,294.21,294.3774,294.1411,294.3676,7017.0
2024-11-20 12:50:00,299.05,299.13,298.79,298.86,10064.0,294.4661,294.5448,294.21,294.279,10064.0
2024-11-20 12:55:00,298.79,299.04,298.77,298.97,12500.0,294.21,294.4562,294.1903,294.3873,12500.0
2024-11-20 13:00:00,299.05,299.22,298.96,299.16,6582.0,294.4661,294.6334,294.3774,294.5744,6582.0
2024-11-20 13:05:00,299.24,299.58,299.23,299.3,9647.0,294.6531,294.9879,294.6433,294.7122,9647.0
2024-11-20 13:10:00,299.2,299.75,299.2,299.55,14259.0,294.6138,295.1553,294.6138,294.9584,14259.0
2024-11-20 13:15:00,299.53,299.81,299.46,299.5,11644.0,294.9387,295.2144,294.8698,294.9092,11644.0
2024-11-20 13:20:00,299.47,299.84,299.47,299.71,10634.0,294.8796,295.2439,294.8796,295.1159,10634.0
2024-11-20 13:25:00,299.71,299.71,299.48,299.51,6136.0,295.1159,295.1159,294.8895,294.919,6136.0
2024-11-20 13:30:00,299.51,299.72,299.34,299.42,11001.0,294.919,295.1258,294.7516,294.8304,11001.0
2024-11-20 13:35:00,299.42,299.69,299.38,299.43,12153.0,294.8304,295.0962,294.791,294.8402,12153.0
2024-11-20 13:40:00,299.44,299.61,299.24,299.28,14019.0,294.8501,295.0175,294.6531,294.6925,14019.0
2024-11-20 13:45:00,299.24,299.31,299.0,299.29,10840.0,294.6531,294.7221,294.4168,294.7024,10840.0
2024-11-20 13:50:00,299.25,299.38,299.03,299.04,7217.0,294.663,294.791,294.4464,294.4562,7217.0
2024-11-20 13:55:00,299.11,299.24,299.1,299.16,3982.0,294.5251,294.6531,294.5153,294.5744,3982.0
2024-11-20 14:00:00,299.12,299.17,298.93,299.05,10235.0,294.535,294.5842,294.3479,294.4661,10235.0
2024-11-20 14:05:00,299.01,299.02,298.75,298.96,12810.0,294.4267,294.4365,294.1706,294.3774,12810.0
2024-11-20 14:10:00,298.93,299.13,298.92,299.05,5334.0,294.3479,294.5448,294.338,294.4661,5334.0
2024-11-20 14:15:00,299.22,299.3,299.14,299.21,2298.0,294.6334,294.7122,294.5547,294.6236,2298.0
2024-11-20 14:20:00,299.16,299.23,299.01,299.01,3236.0,294.5744,294.6433,294.4267,294.4267,3236.0
2024-11-20 14:25:00,299.12,299.18,299.07,299.12,2464.0,294.535,294.5941,294.4857,294.535,2464.0
2024-11-20 14:30:00,299.11,299.4,299.05,299.4,5701.0,294.5251,294.8107,294.4661,294.8107,5701.0
2024-11-20 14:35:00,299.36,299.52,299.33,299.52,7806.0,294.7713,294.9288,294.7418,294.9288,7806.0
2024-11-20 14:40:00,299.48,299.63,299.47,299.62,4737.0,294.8895,295.0372,294.8796,295.0273,4737.0
2024-11-20 14:45:00,299.67,299.74,299.54,299.56,4621.0,295.0765,295.1455,294.9485,294.9682,4621.0
2024-11-20 14:50:00,299.54,299.67,299.49,299.6,8436.0,294.9485,295.0765,294.8993,295.0076,8436.0
2024-11-20 14:55:00,299.61,299.61,299.37,299.44,9046.0,295.0175,295.0175,294.7811,294.8501,9046.0
2024-11-20 15:00:00,299.44,299.46,299.35,299.41,5394.0,294.8501,294.8698,294.7615,294.8205,5394.0
2024-11-20 15:05:00,299.44,299.57,299.27,299.57,7643.0,294.8501,294.9781,294.6827,294.9781,7643.0
2024-11-20 15:10:00,299.55,299.62,299.52,299.54,5861.0,294.9584,295.0273,294.9288,294.9485,5861.0
2024-11-20 15:15:00,299.52,299.68,299.52,299.62,3575.0,294.9288,295.0864,294.9288,295.0273,3575.0
2024-11-20 15:20:00,299.66,299.71,299.53,299.66,6060.0,295.0667,295.1159,294.9387,295.0667,6060.0
2024-11-20 15:25:00,299.63,299.93,299.61,299.91,2886.0,295.0372,295.3326,295.0175,295.3129,2886.0
2024-11-20 15:30:00,299.92,300.2,299.9,300.16,8426.0,295.3227,295.5984,295.303,295.559,8426.0
2024-11-20 15:35:00,300.1,300.34,300.09,300.16,9804.0,295.5,295.7363,295.4901,295.559,9804.0
2024-11-20 15:40:00,300.17,300.25,300.07,300.15,10052.0,295.5689,295.6477,295.4704,295.5492,10052.0
2024-11-20 15:45:00,300.12,300.45,300.11,300.25,7434.0,295.5196,295.8446,295.5098,295.6477,7434.0
2024-11-20 15:50:00,300.34,300.62,299.94,300.08,24864.0,295.7363,296.012,295.3424,295.4803,24864.0
2024-11-20 15:55:00,300.12,300.12,298.53,298.57,199900.0,295.5196,295.5196,293.954,293.9934,199900.0
2024-11-21 09:30:00,300.21,301.0,299.34,300.0,49918.0,295.6083,296.3862,294.7516,295.4015,49918.0
2024-11-21 09:35:00,300.0,300.25,298.81,299.64,17466.0,295.4015,295.6477,294.2297,295.047,17466.0
2024-11-21 09:40:00,299.59,299.8,299.11,299.25,18171.0,294.9978,295.2046,294.5251,294.663,18171.0
2024-11-21 09:45:00,299.24,300.23,299.02,300.13,13156.0,294.6531,295.628,294.4365,295.5295,13156.0
2024-11-21 09:50:00,300.16,300.5,299.91,300.13,2958.0,295.559,295.8938,295.3129,295.5295,2958.0
2024-11-21 09:55:00,300.15,300.15,299.14,299.36,6508.0,295.5492,295.5492,294.5547,294.7713,6508.0
2024-11-21 10:00:00,299.16,300.02,299.16,299.94,18675.0,294.5744,295.4212,294.5744,295.3424,18675.0
2024-11-21 10:05:00,299.94,300.23,299.7,300.19,118898.0,295.3424,295.628,295.1061,295.5886,118898.0
2024-11-21 10:10:00,300.19,300.3,299.9,300.26,38091.0,295.5886,295.6969,295.303,295.6575,38091.0
2024-11-21 10:15:00,300.26,300.8,300.14,300.45,32581.0,295.6575,296.1892,295.5393,295.8446,32581.0
2024-11-21 10:20:00,300.69,301.31,300.46,300.52,33473.0,296.0809,296.6914,295.8544,295.9135,33473.0
2024-11-21 10:25:00,300.76,301.21,300.43,300.88,6348.0,296.1498,296.5929,295.8249,296.268,6348.0
2024-11-21 10:30:00,300.82,301.48,300.76,301.44,3360.0,296.2089,296.8588,296.1498,296.8194,3360.0
2024-11-21 10:35:00,301.42,301.61,301.32,301.61,4419.0,296.7997,296.9868,296.7013,296.9868,4419.0
2024-11-21 10:40:00,301.56,302.01,301.41,302.01,6159.0,296.9376,297.3807,296.7899,297.3807,6159.0
2024-11-21 10:45:00,301.9,302.27,301.62,302.11,5256.0,297.2724,297.6367,296.9967,297.4791,5256.0
2024-11-21 10:50:00,302.11,302.37,302.1,302.32,4027.0,297.4791,297.7352,297.4693,297.6859,4027.0
2024-11-21 10:55:00,302.43,302.81,302.43,302.63,2684.0,297.7942,298.1684,297.7942,297.9912,2684.0
2024-11-21 11:00:00,302.63,302.82,302.62,302.66,4256.0,297.9912,298.1783,297.9813,298.0207,4256.0
2024-11-21 11:05:00,302.7,302.95,302.29,302.29,8427.0,298.0601,298.3063,297.6564,297.6564,8427.0
2024-11-21 11:10:00,302.2,302.61,302.2,302.61,3480.0,297.5678,297.9715,297.5678,297.9715,3480.0
2024-11-21 11:15:00,302.61,302.61,302.47,302.47,3692.0,297.9715,297.9715,297.8336,297.8336,3692.0
2024-11-21 11:20:00,302.47,302.61,302.36,302.6,6212.0,297.8336,297.9715,297.7253,297.9616,6212.0
2024-11-21 11:25:00,302.55,302.6,302.31,302.37,6027.0,297.9124,297.9616,297.6761,297.7352,6027.0
2024-11-21 11:30:00,302.37,302.61,302.32,302.56,4411.0,297.7352,297.9715,297.6859,297.9222,4411.0
2024-11-21 11:35:00,302.48,302.51,302.32,302.32,2580.0,297.8435,297.873,297.6859,297.6859,2580.0
2024-11-21 11:40:00,302.42,302.61,302.3,302.61,4994.0,297.7844,297.9715,297.6662,297.9715,4994.0
2024-11-21 11:45:00,302.6,302.6,302.33,302.38,3700.0,297.9616,297.9616,297.6958,297.745,3700.0
2024-11-21 11:50:00,302.55,302.63,302.47,302.62,5303.0,297.9124,297.9912,297.8336,297.9813,5303.0
2024-11-21 11:55:00,302.51,302.61,302.51,302.61,10829.0,297.873,297.9715,297.873,297.9715,10829.0
2024-11-21 12:00:00,302.53,302.62,302.34,302.34,16387.0,297.8927,297.9813,297.7056,297.7056,16387.0
2024-11-21 12:05:00,302.35,302.5,302.32,302.48,6973.0,297.7155,297.8632,297.6859,297.8435,6973.0
2024-11-21 12:10:00,302.55,302.61,302.42,302.54,3227.0,297.9124,297.9715,297.7844,297.9026,3227.0
2024-11-21 12:15:00,302.55,302.61,302.47,302.61,2840.0,297.9124,297.9715,297.8336,297.9715,2840.0
2024-11-21 12:20:00,302.61,302.61,302.21,302.55,8809.0,297.9715,297.9715,297.5776,297.9124,8809.0
2024-11-21 12:25:00,302.61,303.03,302.51,302.86,6485.0,297.9715,298.385,297.873,298.2176,6485.0
2024-11-21 12:30:00,302.88,303.01,302.73,302.9,7762.0,298.2373,298.3654,298.0896,298.257,7762.0
2024-11-21 12:35:00,302.8,303.03,302.76,303.03,5241.0,298.1586,298.385,298.1192,298.385,5241.0
2024-11-21 12:40:00,303.11,303.85,303.11,303.85,10884.0,298.4638,299.1925,298.4638,299.1925,10884.0
2024-11-21 12:45:00,303.8,303.9,303.69,303.7,18383.0,299.1432,299.2417,299.0349,299.0448,18383.0
2024-11-21 12:50:00,303.7,303.78,303.61,303.78,8242.0,299.0448,299.1235,298.9562,299.1235,8242.0
2024-11-21 12:55:00,303.71,303.71,303.26,303.4,2958.0,299.0546,299.0546,298.6115,298.7494,2958.0
2024-11-21 13:00:00,303.43,303.49,303.22,303.28,4469.0,298.7789,298.838,298.5721,298.6312,4469.0
2024-11-21 13:05:00,303.3,303.79,303.24,303.69,10557.0,298.6509,299.1334,298.5918,299.0349,10557.0
2024-11-21 13:10:00,303.75,303.94,303.75,303.86,6074.0,299.094,299.2811,299.094,299.2023,6074.0
2024-11-21 13:15:00,303.81,303.81,303.58,303.58,6079.0,299.1531,299.1531,298.9266,298.9266,6079.0
2024-11-21 13:20:00,303.57,304.08,303.53,304.08,14076.0,298.9168,299.4189,298.8774,299.4189,14076.0
2024-11-21 13:25:00,304.04,304.04,303.65,303.79,3337.0,299.3796,299.3796,298.9955,299.1334,3337.0
2024-11-21 13:30:00,303.75,303.81,303.57,303.65,5169.0,299.094,299.1531,298.9168,298.9955,5169.0
2024-11-21 13:35:00,303.6,303.91,303.59,303.78,4632.0,298.9463,299.2516,298.9365,299.1235,4632.0
2024-11-21 13:40:00,303.8,303.8,303.65,303.75,26510.0,299.1432,299.1432,298.9955,299.094,26510.0
2024-11-21 13:45:00,303.74,303.81,303.61,303.77,5058.0,299.0842,299.1531,298.9562,299.1137,5058.0
2024-11-21 13:50:00,303.77,303.79,303.72,303.78,2465.0,299.1137,299.1334,299.0645,299.1235,2465.0
2024-11-21 13:55:00,303.83,304.22,303.81,304.07,3965.0,299.1728,299.5568,299.1531,299.4091,3965.0
2024-11-21 14:00:00,304.17,304.21,304.0,304.15,4237.0,299.5076,299.547,299.3402,299.4879,4237.0
2024-11-21 14:05:00,304.15,304.15,303.91,303.91,3655.0,299.4879,299.4879,299.2516,299.2516,3655.0
2024-11-21 14:10:00,303.87,303.98,303.8,303.96,3109.0,299.2122,299.3205,299.1432,299.3008,3109.0
2024-11-21 14:15:00,304.0,304.05,303.77,303.87,4781.0,299.3402,299.3894,299.1137,299.2122,4781.0
2024-11-21 14:20:00,303.88,304.31,303.83,304.31,6694.0,299.222,299.6454,299.1728,299.6454,6694.0
2024-11-21 14:25:00,304.29,304.67,304.22,304.57,13613.0,299.6257,299.9999,299.5568,299.9014,13613.0
2024-11-21 14:30:00,304.61,304.61,304.29,304.31,6048.0,299.9408,299.9408,299.6257,299.6454,6048.0
2024-11-21 14:35:00,304.27,304.47,304.24,304.47,2646.0,299.606,299.803,299.5765,299.803,2646.0
2024-11-21 14:40:00,304.52,304.52,304.33,304.33,3917.0,299.8522,299.8522,299.6651,299.6651,3917.0
2024-11-21 14:45:00,304.36,304.54,304.33,304.41,11618.0,299.6947,299.8719,299.6651,299.7439,11618.0
2024-11-21 14:50:00,304.41,304.51,304.28,304.46,5651.0,299.7439,299.8424,299.6159,299.7931,5651.0
2024-11-21 14:55:00,304.47,304.58,304.44,304.52,8452.0,299.803,299.9113,299.7734,299.8522,8452.0
2024-11-21 15:00:00,304.51,304.6,304.33,304.55,12275.0,299.8424,299.931,299.6651,299.8817,12275.0
2024-11-21 15:05:00,304.55,304.56,304.36,304.51,5473.0,299.8817,299.8916,299.6947,299.8424,5473.0
2024-11-21 15:10:00,304.54,304.57,304.42,304.46,9893.0,299.8719,299.9014,299.7537,299.7931,9893.0
2024-11-21 15:15:00,304.45,304.51,304.33,304.51,10095.0,299.7833,299.8424,299.6651,299.8424,10095.0
2024-11-21 15:20:00,304.53,304.74,304.49,304.73,8275.0,299.8621,300.0688,299.8227,300.059,8275.0
2024-11-21 15:25:00,304.74,304.85,304.69,304.72,11460.0,300.0688,300.1771,300.0196,300.0491,11460.0
2024-11-21 15:30:00,304.66,304.96,304.59,304.81,13814.0,299.9901,300.2855,299.9211,300.1378,13814.0
2024-11-21 15:35:00,304.76,304.93,304.53,304.53,11000.0,300.0885,300.2559,299.8621,299.8621,11000.0
2024-11-21 15:40:00,304.59,304.7,304.37,304.62,10256.0,299.9211,300.0294,299.7045,299.9507,10256.0
2024-11-21 15:45:00,304.55,304.74,304.48,304.6,11110.0,299.8817,300.0688,299.8128,299.931,11110.0
2024-11-21 15:50:00,304.66,304.94,304.49,304.77,31255.0,299.9901,300.2658,299.8227,300.0984,31255.0
2024-11-21 15:55:00,304.76,304.83,304.54,304.57,89634.0,300.0885,300.1575,299.8719,299.9014,89634.0
2024-11-22 09:30:00,305.34,305.46,304.69,305.37,19782.0,300.6596,300.7778,300.0196,300.6892,19782.0
2024-11-22 09:35:00,305.16,306.16,305.07,306.09,5194.0,300.4824,301.4671,300.3938,301.3981,5194.0
2024-11-22 09:40:00,306.12,306.76,306.1,306.48,3615.0,301.4277,302.0579,301.408,301.7822,3615.0
2024-11-22 09:45:00,306.75,307.66,306.74,307.66,7567.0,302.048,302.9441,302.0382,302.9441,7567.0
2024-11-22 09:50:00,307.69,307.79,307.27,307.59,15135.0,302.9736,303.0721,302.5601,302.8751,15135.0
2024-11-22 09:55:00,307.64,307.96,307.36,307.96,4617.0,302.9244,303.2395,302.6487,303.2395,4617.0
2024-11-22 10:00:00,308.02,308.02,307.26,307.26,14852.0,303.2986,303.2986,302.5502,302.5502,14852.0
2024-11-22 10:05:00,307.31,307.43,307.11,307.25,6497.0,302.5994,302.7176,302.4025,302.5404,6497.0
2024-11-22 10:10:00,307.24,307.31,306.76,307.28,6260.0,302.5305,302.5994,302.0579,302.5699,6260.0
2024-11-22 10:15:00,306.96,307.2,306.8,307.04,8075.0,302.2548,302.4911,302.0973,302.3336,8075.0
2024-11-22 10:20:00,306.93,307.21,306.93,307.12,5450.0,302.2253,302.501,302.2253,302.4124,5450.0
2024-11-22 10:25:00,307.1,307.15,306.41,306.55,13896.0,302.3927,302.4419,301.7132,301.8511,13896.0
2024-11-22 10:30:00,306.55,307.02,306.52,306.73,3850.0,301.8511,302.3139,301.8215,302.0283,3850.0
2024-11-22 10:35:00,306.76,306.79,306.35,306.56,10881.0,302.0579,302.0874,301.6542,301.8609,10881.0
2024-11-22 10:40:00,306.63,306.72,306.42,306.44,3728.0,301.9299,302.0185,301.7231,301.7428,3728.0
2024-11-22 10:45:00,306.59,306.72,306.37,306.37,9363.0,301.8905,302.0185,301.6738,301.6738,9363.0
2024-11-22 10:50:00,306.39,306.68,306.39,306.53,2894.0,301.6935,301.9791,301.6935,301.8314,2894.0
2024-11-22 10:55:00,306.51,306.85,306.48,306.76,3356.0,301.8117,302.1465,301.7822,302.0579,3356.0
2024-11-22 11:00:00,306.89,306.92,306.63,306.79,4950.0,302.1859,302.2154,301.9299,302.0874,4950.0
2024-11-22 11:05:00,306.76,306.77,306.25,306.33,9735.0,302.0579,302.0677,301.5557,301.6345,9735.0
2024-11-22 11:10:00,306.26,306.31,306.15,306.31,3973.0,301.5655,301.6148,301.4572,301.6148,3973.0
2024-11-22 11:15:00,306.24,306.24,305.82,305.89,13611.0,301.5458,301.5458,301.1323,301.2012,13611.0
2024-11-22 11:20:00,305.93,306.09,305.86,306.06,2039.0,301.2406,301.3981,301.1717,301.3686,2039.0
2024-11-22 11:25:00,305.97,306.2,305.91,306.11,6234.0,301.28,301.5065,301.2209,301.4178,6234.0
2024-11-22 11:30:00,306.07,306.17,305.91,306.17,3476.0,301.3784,301.4769,301.2209,301.4769,3476.0
2024-11-22 11:35:00,306.24,306.46,306.15,306.33,4723.0,301.5458,301.7625,301.4572,301.6345,4723.0
2024-11-22 11:40:00,306.32,306.33,305.86,305.99,2647.0,301.6246,301.6345,301.1717,301.2997,2647.0
2024-11-22 11:45:00,306.09,306.31,306.08,306.3,1105.0,301.3981,301.6148,301.3883,301.6049,1105.0
2024-11-22 11:50:00,306.25,306.59,306.13,306.58,4676.0,301.5557,301.8905,301.4375,301.8806,4676.0
2024-11-22 11:55:00,306.53,306.56,306.39,306.47,1868.0,301.8314,301.8609,301.6935,301.7723,1868.0
2024-11-22 12:00:00,306.46,306.67,306.38,306.64,2520.0,301.7625,301.9692,301.6837,301.9397,2520.0
2024-11-22 12:05:00,306.69,306.83,306.56,306.56,5841.0,301.9889,302.1268,301.8609,301.8609,5841.0
2024-11-22 12:10:00,306.59,306.86,306.58,306.71,6018.0,301.8905,302.1563,301.8806,302.0086,6018.0
2024-11-22 12:15:00,306.74,306.75,306.39,306.54,2450.0,302.0382,302.048,301.6935,301.8412,2450.0
2024-11-22 12:20:00,306.6,306.83,306.56,306.65,2140.0,301.9003,302.1268,301.8609,301.9496,2140.0
2024-11-22 12:25:00,306.77,306.82,306.65,306.65,1326.0,302.0677,302.1169,301.9496,301.9496,1326.0
2024-11-22 12:30:00,306.67,306.67,306.43,306.47,1646.0,301.9692,301.9692,301.7329,301.7723,1646.0
2024-11-22 12:35:00,306.46,306.46,306.27,306.27,600.0,301.7625,301.7625,301.5754,301.5754,600.0
2024-11-22 12:40:00,306.26,306.44,306.26,306.44,1003.0,301.5655,301.7428,301.5655,301.7428,1003.0
2024-11-22 12:45:00,306.44,306.53,306.37,306.53,2141.0,301.7428,301.8314,301.6738,301.8314,2141.0
2024-11-22 12:50:00,306.55,306.75,306.43,306.46,3720.0,301.8511,302.048,301.7329,301.7625,3720.0
2024-11-22 12:55:00,306.44,306.45,306.25,306.25,4999.0,301.7428,301.7526,301.5557,301.5557,4999.0
2024-11-22 13:00:00,306.31,306.67,306.25,306.67,14752.0,301.6148,301.9692,301.5557,301.9692,14752.0
2024-11-22 13:05:00,306.64,306.71,306.53,306.65,3491.0,301.9397,302.0086,301.8314,301.9496,3491.0
2024-11-22 13:10:00,306.73,306.73,306.55,306.67,3904.0,302.0283,302.0283,301.8511,301.9692,3904.0
2024-11-22 13:15:00,306.75,306.85,306.66,306.81,2971.0,302.048,302.1465,301.9594,302.1071,2971.0
2024-11-22 13:20:00,306.74,306.82,306.61,306.72,5151.0,302.0382,302.1169,301.9102,302.0185,5151.0
2024-11-22 13:25:00,306.82,306.83,306.45,306.46,3085.0,302.1169,302.1268,301.7526,301.7625,3085.0
2024-11-22 13:30:00,306.46,306.71,306.46,306.52,3368.0,301.7625,302.0086,301.7625,301.8215,3368.0
2024-11-22 13:35:00,306.43,306.43,305.95,305.96,2411.0,301.7329,301.7329,301.2603,301.2701,2411.0
2024-11-22 13:40:00,305.99,306.01,305.84,305.96,3069.0,301.2997,301.3194,301.152,301.2701,3069.0
2024-11-22 13:45:00,305.84,305.91,305.74,305.81,1823.0,301.152,301.2209,301.0535,301.1224,1823.0
2024-11-22 13:50:00,305.8,305.85,305.55,305.55,3115.0,301.1126,301.1618,300.8664,300.8664,3115.0
2024-11-22 13:55:00,305.61,305.84,305.6,305.83,2829.0,300.9255,301.152,300.9156,301.1421,2829.0
2024-11-22 14:00:00,305.73,305.73,305.56,305.56,2367.0,301.0437,301.0437,300.8763,300.8763,2367.0
2024-11-22 14:05:00,305.55,305.59,305.44,305.44,2599.0,300.8664,300.9058,300.7581,300.7581,2599.0
2024-11-22 14:10:00,305.39,305.49,305.18,305.21,2296.0,300.7089,300.8073,300.5021,300.5316,2296.0
2024-11-22 14:15:00,305.23,305.23,304.72,304.9,4061.0,300.5513,300.5513,300.0491,300.2264,4061.0
2024-11-22 14:20:00,304.97,305.12,304.97,305.05,2860.0,300.2953,300.443,300.2953,300.3741,2860.0
2024-11-22 14:25:00,304.97,305.1,304.88,304.93,2536.0,300.2953,300.4233,300.2067,300.2559,2536.0
2024-11-22 14:30:00,304.94,305.13,304.9,305.11,2817.0,300.2658,300.4529,300.2264,300.4332,2817.0
2024-11-22 14:35:00,305.15,305.23,305.12,305.17,1571.0,300.4725,300.5513,300.443,300.4922,1571.0
2024-11-22 14:40:00,305.18,305.23,305.08,305.08,4091.0,300.5021,300.5513,300.4036,300.4036,4091.0
2024-11-22 14:45:00,305.11,305.42,305.1,305.35,2466.0,300.4332,300.7384,300.4233,300.6695,2466.0
2024-11-22 14:50:00,305.37,305.43,305.27,305.38,3990.0,300.6892,300.7483,300.5907,300.699,3990.0
2024-11-22 14:55:00,305.33,305.38,305.05,305.05,7167.0,300.6498,300.699,300.3741,300.3741,7167.0
2024-11-22 15:00:00,304.96,304.96,304.35,304.35,7980.0,300.2855,300.2855,299.6848,299.6848,7980.0
2024-11-22 15:05:00,304.38,304.56,304.31,304.48,7532.0,299.7144,299.8916,299.6454,299.8128,7532.0
2024-11-22 15:10:00,304.48,304.6,304.41,304.43,4453.0,299.8128,299.931,299.7439,299.7636,4453.0
2024-11-22 15:15:00,304.47,304.83,304.47,304.79,3079.0,299.803,300.1575,299.803,300.1181,3079.0
2024-11-22 15:20:00,304.78,304.91,304.7,304.87,3839.0,300.1082,300.2362,300.0294,300.1968,3839.0
2024-11-22 15:25:00,304.83,305.01,304.78,304.97,9759.0,300.1575,300.3347,300.1082,300.2953,9759.0
2024-11-22 15:30:00,305.02,305.29,305.02,305.23,17836.0,300.3445,300.6104,300.3445,300.5513,17836.0
2024-11-22 15:35:00,305.18,305.23,305.09,305.15,3999.0,300.5021,300.5513,300.4135,300.4725,3999.0
2024-11-22 15:40:00,305.13,305.25,304.93,305.0,6346.0,300.4529,300.571,300.2559,300.3248,6346.0
2024-11-22 15:45:00,305.05,305.18,304.99,305.11,9277.0,300.3741,300.5021,300.315,300.4332,9277.0
2024-11-22 15:50:00,305.06,305.29,304.77,305.17,26854.0,300.3839,300.6104,300.0984,300.4922,26854.0
2024-11-22 15:55:00,305.13,305.32,305.06,305.15,60922.0,300.4529,300.6399,300.3839,300.4725,60922.0
2024-11-25 09:30:00,305.31,305.91,303.08,304.24,28324.0,300.6301,301.2209,298.4343,299.5765,28324.0
2024-11-25 09:35:00,304.78,305.89,304.68,305.03,6895.0,300.1082,301.2012,300.0098,300.3544,6895.0
2024-11-25 09:40:00,305.13,305.48,304.91,305.47,7004.0,300.4529,300.7975,300.2362,300.7876,7004.0
2024-11-25 09:45:00,305.71,305.91,305.25,305.65,5723.0,301.024,301.2209,300.571,300.9649,5723.0
2024-11-25 09:50:00,305.65,305.9,305.41,305.89,1853.0,300.9649,301.2111,300.7286,301.2012,1853.0
2024-11-25 09:55:00,305.9,305.96,305.6,305.89,5502.0,301.2111,301.2701,300.9156,301.2012,5502.0
2024-11-25 10:00:00,305.72,305.72,305.12,305.12,9849.0,301.0338,301.0338,300.443,300.443,9849.0
2024-11-25 10:05:00,305.11,305.65,305.01,305.23,10300.0,300.4332,300.9649,300.3347,300.5513,10300.0
2024-11-25 10:10:00,305.23,305.24,304.24,304.24,9847.0,300.5513,300.5612,299.5765,299.5765,9847.0
2024-11-25 10:15:00,304.18,304.54,303.86,304.33,13067.0,299.5174,299.8719,299.2023,299.6651,13067.0
2024-11-25 10:20:00,304.26,304.27,303.88,303.92,6590.0,299.5962,299.606,299.222,299.2614,6590.0
2024-11-25 10:25:00,303.92,304.3,303.78,304.3,6748.0,299.2614,299.6356,299.1235,299.6356,6748.0
2024-11-25 10:30:00,304.29,304.35,303.51,303.54,10431.0,299.6257,299.6848,298.8577,298.8872,10431.0
2024-11-25 10:35:00,303.51,303.63,303.25,303.25,8103.0,298.8577,298.9758,298.6017,298.6017,8103.0
2024-11-25 10:40:00,303.25,303.63,303.2,303.49,4677.0,298.6017,298.9758,298.5524,298.838,4677.0
2024-11-25 10:45:00,303.44,303.44,303.22,303.28,4649.0,298.7888,298.7888,298.5721,298.6312,4649.0
2024-11-25 10:50:00,303.26,303.35,302.91,303.23,6315.0,298.6115,298.7001,298.2669,298.582,6315.0
2024-11-25 10:55:00,303.12,303.27,302.84,303.22,3599.0,298.4737,298.6214,298.198,298.5721,3599.0
2024-11-25 11:00:00,303.22,303.55,303.21,303.43,1981.0,298.5721,298.8971,298.5623,298.7789,1981.0
2024-11-25 11:05:00,303.46,303.59,303.32,303.57,3900.0,298.8085,298.9365,298.6706,298.9168,3900.0
2024-11-25 11:10:00,303.5,304.04,303.5,303.88,4186.0,298.8478,299.3796,298.8478,299.222,4186.0
2024-11-25 11:15:00,303.99,304.02,303.71,303.77,2261.0,299.3303,299.3599,299.0546,299.1137,2261.0
2024-11-25 11:20:00,303.85,303.85,303.29,303.41,7847.0,299.1925,299.1925,298.6411,298.7592,7847.0
2024-11-25 11:25:00,303.41,303.41,302.7,302.85,3790.0,298.7592,298.7592,298.0601,298.2078,3790.0
2024-11-25 11:30:00,302.57,302.68,302.08,302.26,7122.0,297.9321,298.0404,297.4496,297.6268,7122.0
2024-11-25 11:35:00,302.35,302.44,301.84,301.84,4955.0,297.7155,297.8041,297.2133,297.2133,4955.0
2024-11-25 11:40:00,301.85,301.94,301.67,301.86,8942.0,297.2231,297.3118,297.0459,297.233,8942.0
2024-11-25 11:45:00,301.86,302.24,301.85,302.03,5205.0,297.233,297.6072,297.2231,297.4004,5205.0
2024-11-25 11:50:00,302.11,302.37,302.11,302.31,5780.0,297.4791,297.7352,297.4791,297.6761,5780.0
2024-11-25 11:55:00,302.36,302.4,302.22,302.31,1400.0,297.7253,297.7647,297.5875,297.6761,1400.0
2024-11-25 12:00:00,302.37,302.4,302.15,302.16,4696.0,297.7352,297.7647,297.5185,297.5284,4696.0
2024-11-25 12:05:00,302.33,302.39,302.21,302.39,7130.0,297.6958,297.7549,297.5776,297.7549,7130.0
2024-11-25 12:10:00,302.4,302.6,302.31,302.51,4324.0,297.7647,297.9616,297.6761,297.873,4324.0
2024-11-25 12:15:00,302.53,302.72,302.48,302.6,6574.0,297.8927,298.0798,297.8435,297.9616,6574.0
2024-11-25 12:20:00,302.5,302.65,302.47,302.51,4924.0,297.8632,298.0109,297.8336,297.873,4924.0
2024-11-25 12:25:00,302.54,302.8,302.34,302.77,7606.0,297.9026,298.1586,297.7056,298.129,7606.0
2024-11-25 12:30:00,302.88,302.95,302.62,302.94,10485.0,298.2373,298.3063,297.9813,298.2964,10485.0
2024-11-25 12:35:00,302.94,302.95,302.66,302.74,4500.0,298.2964,298.3063,298.0207,298.0995,4500.0
2024-11-25 12:40:00,302.8,302.92,302.55,302.55,2877.0,298.1586,298.2767,297.9124,297.9124,2877.0
2024-11-25 12:45:00,302.49,302.93,302.49,302.93,3415.0,297.8533,298.2866,297.8533,298.2866,3415.0
2024-11-25 12:50:00,303.0,303.32,302.99,303.31,3388.0,298.3555,298.6706,298.3457,298.6608,3388.0
2024-11-25 12:55:00,303.28,303.3,303.13,303.19,2627.0,298.6312,298.6509,298.4835,298.5426,2627.0
2024-11-25 13:00:00,303.31,303.45,303.22,303.45,2392.0,298.6608,298.7986,298.5721,298.7986,2392.0
2024-11-25 13:05:00,303.49,303.57,303.37,303.44,4122.0,298.838,298.9168,298.7198,298.7888,4122.0
2024-11-25 13:10:00,303.44,303.54,303.31,303.44,1785.0,298.7888,298.8872,298.6608,298.7888,1785.0
2024-11-25 13:15:00,303.42,303.42,303.01,303.03,11293.0,298.7691,298.7691,298.3654,298.385,11293.0
2024-11-25 13:20:00,303.13,303.14,302.56,302.56,4519.0,298.4835,298.4934,297.9222,297.9222,4519.0
2024-11-25 13:25:00,302.72,302.87,302.61,302.66,12594.0,298.0798,298.2275,297.9715,298.0207,12594.0
2024-11-25 13:30:00,302.66,303.21,302.53,303.14,5446.0,298.0207,298.5623,297.8927,298.4934,5446.0
2024-11-25 13:35:00,303.07,303.36,303.03,303.25,3976.0,298.4244,298.71,298.385,298.6017,3976.0
2024-11-25 13:40:00,303.36,303.42,303.23,303.28,2723.0,298.71,298.7691,298.582,298.6312,2723.0
2024-11-25 13:45:00,303.28,303.59,303.27,303.59,2204.0,298.6312,298.9365,298.6214,298.9365,2204.0
2024-11-25 13:50:00,303.6,303.63,303.47,303.54,1501.0,298.9463,298.9758,298.8183,298.8872,1501.0
2024-11-25 13:55:00,303.62,303.85,303.55,303.85,1905.0,298.966,299.1925,298.8971,299.1925,1905.0
2024-11-25 14:00:00,303.82,303.95,303.66,303.75,4201.0,299.1629,299.2909,299.0054,299.094,4201.0
2024-11-25 14:05:00,303.75,303.83,303.08,303.32,14155.0,299.094,299.1728,298.4343,298.6706,14155.0
2024-11-25 14:10:00,303.38,303.52,303.36,303.38,2884.0,298.7297,298.8675,298.71,298.7297,2884.0
2024-11-25 14:15:00,303.45,303.47,303.26,303.44,5176.0,298.7986,298.8183,298.6115,298.7888,5176.0
2024-11-25 14:20:00,303.49,303.49,303.01,303.05,5475.0,298.838,298.838,298.3654,298.4047,5475.0
2024-11-25 14:25:00,303.05,303.28,303.01,303.01,5900.0,298.4047,298.6312,298.3654,298.3654,5900.0
2024-11-25 14:30:00,302.98,302.99,302.81,302.83,4522.0,298.3358,298.3457,298.1684,298.1881,4522.0
2024-11-25 14:35:00,302.87,302.91,302.74,302.74,4461.0,298.2275,298.2669,298.0995,298.0995,4461.0
2024-11-25 14:40:00,302.74,302.81,302.67,302.74,2546.0,298.0995,298.1684,298.0306,298.0995,2546.0
2024-11-25 14:45:00,302.75,303.03,302.73,302.88,7804.0,298.1093,298.385,298.0896,298.2373,7804.0
2024-11-25 14:50:00,302.88,302.89,302.7,302.72,5753.0,298.2373,298.2472,298.0601,298.0798,5753.0
2024-11-25 14:55:00,302.69,302.83,302.46,302.65,8598.0,298.0503,298.1881,297.8238,298.0109,8598.0
2024-11-25 15:00:00,302.6,302.74,302.53,302.74,3095.0,297.9616,298.0995,297.8927,298.0995,3095.0
2024-11-25 15:05:00,302.76,303.02,302.76,302.92,5460.0,298.1192,298.3752,298.1192,298.2767,5460.0
2024-11-25 15:10:00,302.88,302.92,302.68,302.68,4139.0,298.2373,298.2767,298.0404,298.0404,4139.0
2024-11-25 15:15:00,302.68,302.9,302.6,302.9,4179.0,298.0404,298.257,297.9616,298.257,4179.0
2024-11-25 15:20:00,302.91,302.92,302.72,302.77,16785.0,298.2669,298.2767,298.0798,298.129,16785.0
2024-11-25 15:25:00,302.81,303.32,302.76,303.24,9362.0,298.1684,298.6706,298.1192,298.5918,9362.0
2024-11-25 15:30:00,303.16,303.3,303.13,303.3,9174.0,298.5131,298.6509,298.4835,298.6509,9174.0
2024-11-25 15:35:00,303.29,303.55,303.2,303.29,11291.0,298.6411,298.8971,298.5524,298.6411,11291.0
2024-11-25 15:40:00,303.3,303.65,303.3,303.65,11236.0,298.6509,298.9955,298.6509,298.9955,11236.0
2024-11-25 15:45:00,303.53,303.61,303.42,303.53,9763.0,298.8774,298.9562,298.7691,298.8774,9763.0
2024-11-25 15:50:00,303.53,304.22,303.47,303.75,67451.0,298.8774,299.5568,298.8183,299.094,67451.0
2024-11-25 15:55:00,303.88,305.15,303.88,304.67,117172.0,299.222,300.4725,299.222,299.9999,117172.0
2024-11-26 09:30:00,305.6,305.98,304.76,305.42,16806.0,300.9156,301.2898,300.0885,300.7384,16806.0
2024-11-26 09:35:00,305.54,305.87,305.32,305.82,3624.0,300.8566,301.1815,300.6399,301.1323,3624.0
2024-11-26 09:40:00,305.67,306.24,305.57,306.23,5176.0,300.9846,301.5458,300.8861,301.536,5176.0
2024-11-26 09:45:00,305.99,306.13,305.69,305.88,10565.0,301.2997,301.4375,301.0043,301.1914,10565.0
2024-11-26 09:50:00,305.88,306.42,305.51,305.88,23103.0,301.1914,301.7231,300.827,301.1914,23103.0
2024-11-26 09:55:00,305.88,306.37,305.88,306.22,7189.0,301.1914,301.6738,301.1914,301.5261,7189.0
2024-11-26 10:00:00,306.41,306.41,305.92,306.03,4272.0,301.7132,301.7132,301.2307,301.3391,4272.0
2024-11-26 10:05:00,305.89,305.96,305.11,305.48,6501.0,301.2012,301.2701,300.4332,300.7975,6501.0
2024-11-26 10:10:00,305.44,305.66,305.38,305.57,2199.0,300.7581,300.9747,300.699,300.8861,2199.0
2024-11-26 10:15:00,305.65,305.74,305.36,305.36,5772.0,300.9649,301.0535,300.6793,300.6793,5772.0
2024-11-26 10:20:00,305.25,305.31,305.13,305.13,1800.0,300.571,300.6301,300.4529,300.4529,1800.0
2024-11-26 10:25:00,304.93,305.46,304.93,305.46,3840.0,300.2559,300.7778,300.2559,300.7778,3840.0
2024-11-26 10:30:00,305.57,305.72,305.29,305.29,2711.0,300.8861,301.0338,300.6104,300.6104,2711.0
2024-11-26 10:35:00,305.4,305.43,305.22,305.26,3290.0,300.7187,300.7483,300.5415,300.5809,3290.0
2024-11-26 10:40:00,305.26,305.89,305.26,305.89,4418.0,300.5809,301.2012,300.5809,301.2012,4418.0
2024-11-26 10:45:00,305.87,306.17,305.74,306.09,2572.0,301.1815,301.4769,301.0535,301.3981,2572.0
2024-11-26 10:50:00,306.09,306.23,306.05,306.09,1599.0,301.3981,301.536,301.3588,301.3981,1599.0
2024-11-26 10:55:00,306.09,306.13,305.99,306.05,2451.0,301.3981,301.4375,301.2997,301.3588,2451.0
2024-11-26 11:00:00,306.06,306.41,306.05,306.4,4113.0,301.3686,301.7132,301.3588,301.7034,4113.0
2024-11-26 11:05:00,306.4,306.53,306.29,306.53,2068.0,301.7034,301.8314,301.5951,301.8314,2068.0
2024-11-26 11:10:00,306.53,306.66,306.46,306.53,2847.0,301.8314,301.9594,301.7625,301.8314,2847.0
2024-11-26 11:15:00,306.48,306.51,306.25,306.31,2603.0,301.7822,301.8117,301.5557,301.6148,2603.0
2024-11-26 11:20:00,306.25,306.59,306.22,306.51,3736.0,301.5557,301.8905,301.5261,301.8117,3736.0
2024-11-26 11:25:00,306.56,306.66,306.49,306.66,2777.0,301.8609,301.9594,301.792,301.9594,2777.0
2024-11-26 11:30:00,306.75,306.95,306.75,306.83,1552.0,302.048,302.245,302.048,302.1268,1552.0
2024-11-26 11:35:00,306.86,307.15,306.86,307.1,3770.0,302.1563,302.4419,302.1563,302.3927,3770.0
2024-11-26 11:40:00,307.01,307.08,306.86,306.96,2820.0,302.304,302.373,302.1563,302.2548,2820.0
2024-11-26 11:45:00,306.95,307.19,306.88,307.07,3840.0,302.245,302.4813,302.176,302.3631,3840.0
2024-11-26 11:50:00,307.18,307.37,307.06,307.16,3124.0,302.4714,302.6585,302.3533,302.4517,3124.0
2024-11-26 11:55:00,307.05,307.16,306.97,306.98,2914.0,302.3434,302.4517,302.2646,302.2745,2914.0
2024-11-26 12:00:00,306.97,306.97,306.66,306.69,8255.0,302.2646,302.2646,301.9594,301.9889,8255.0
2024-11-26 12:05:00,306.69,306.79,306.55,306.72,6188.0,301.9889,302.0874,301.8511,302.0185,6188.0
2024-11-26 12:10:00,306.67,306.8,306.5,306.56,3083.0,301.9692,302.0973,301.8019,301.8609,3083.0
2024-11-26 12:15:00,306.55,306.66,306.48,306.59,1758.0,301.8511,301.9594,301.7822,301.8905,1758.0
2024-11-26 12:20:00,306.49,306.62,306.49,306.49,4130.0,301.792,301.92,301.792,301.792,4130.0
2024-11-26 12:25:00,306.49,306.49,306.38,306.38,1430.0,301.792,301.792,301.6837,301.6837,1430.0
2024-11-26 12:30:00,306.44,306.59,306.29,306.29,2139.0,301.7428,301.8905,301.5951,301.5951,2139.0
2024-11-26 12:35:00,306.34,306.37,306.24,306.3,3412.0,301.6443,301.6738,301.5458,301.6049,3412.0
2024-11-26 12:40:00,306.38,306.45,306.31,306.37,2008.0,301.6837,301.7526,301.6148,301.6738,2008.0
2024-11-26 12:45:00,306.36,306.41,306.26,306.27,1693.0,301.664,301.7132,301.5655,301.5754,1693.0
2024-11-26 12:50:00,306.27,306.51,306.27,306.45,2226.0,301.5754,301.8117,301.5754,301.7526,2226.0
2024-11-26 12:55:00,306.64,306.78,306.64,306.64,1950.0,301.9397,302.0776,301.9397,301.9397,1950.0
2024-11-26 13:00:00,306.64,306.87,306.64,306.77,900.0,301.9397,302.1662,301.9397,302.0677,900.0
2024-11-26 13:05:00,306.83,307.01,306.78,306.96,3518.0,302.1268,302.304,302.0776,302.2548,3518.0
2024-11-26 13:10:00,306.96,306.96,306.95,306.95,400.0,302.2548,302.2548,302.245,302.245,400.0
2024-11-26 13:15:00,306.95,306.97,306.91,306.95,2033.0,302.245,302.2646,302.2056,302.245,2033.0
2024-11-26 13:20:00,306.89,306.93,306.83,306.87,1341.0,302.1859,302.2253,302.1268,302.1662,1341.0
2024-11-26 13:25:00,306.86,306.88,306.83,306.83,1000.0,302.1563,302.176,302.1268,302.1268,1000.0
2024-11-26 13:30:00,306.85,306.92,306.78,306.82,2654.0,302.1465,302.2154,302.0776,302.1169,2654.0
2024-11-26 13:35:00,306.82,306.82,306.68,306.68,5681.0,302.1169,302.1169,301.9791,301.9791,5681.0
2024-11-26 13:40:00,306.72,306.72,306.61,306.63,2065.0,302.0185,302.0185,301.9102,301.9299,2065.0
2024-11-26 13:45:00,306.63,306.67,306.52,306.52,1955.0,301.9299,301.9692,301.8215,301.8215,1955.0
2024-11-26 13:50:00,306.57,306.75,306.53,306.68,2743.0,301.8708,302.048,301.8314,301.9791,2743.0
2024-11-26 13:55:00,306.64,306.73,306.53,306.73,7549.0,301.9397,302.0283,301.8314,302.0283,7549.0
2024-11-26 14:00:00,306.7,306.91,306.61,306.91,3210.0,301.9988,302.2056,301.9102,302.2056,3210.0
2024-11-26 14:05:00,306.86,307.02,306.74,307.01,3724.0,302.1563,302.3139,302.0382,302.304,3724.0
2024-11-26 14:10:00,307.03,307.11,306.9,306.97,2000.0,302.3237,302.4025,302.1957,302.2646,2000.0
2024-11-26 14:15:00,307.01,307.08,306.98,307.08,1147.0,302.304,302.373,302.2745,302.373,1147.0
2024-11-26 14:20:00,307.13,307.45,307.07,307.14,4665.0,302.4222,302.7373,302.3631,302.432,4665.0
2024-11-26 14:25:00,307.23,307.37,307.04,307.37,4674.0,302.5207,302.6585,302.3336,302.6585,4674.0
2024-11-26 14:30:00,307.37,307.82,307.3,307.81,3904.0,302.6585,303.1016,302.5896,303.0918,3904.0
2024-11-26 14:35:00,307.82,307.82,307.45,307.64,3979.0,303.1016,303.1016,302.7373,302.9244,3979.0
2024-11-26 14:40:00,307.73,307.73,307.56,307.57,992.0,303.013,303.013,302.8456,302.8555,992.0
2024-11-26 14:45:00,307.56,307.64,307.54,307.54,1000.0,302.8456,302.9244,302.8259,302.8259,1000.0
2024-11-26 14:50:00,307.53,307.6,307.44,307.59,3297.0,302.8161,302.885,302.7274,302.8751,3297.0
2024-11-26 14:55:00,307.51,307.54,307.3,307.31,2383.0,302.7964,302.8259,302.5896,302.5994,2383.0
2024-11-26 15:00:00,307.33,307.4,307.33,307.34,1100.0,302.6191,302.6881,302.6191,302.629,1100.0
2024-11-26 15:05:00,307.25,307.58,307.25,307.49,2874.0,302.5404,302.8653,302.5404,302.7767,2874.0
2024-11-26 15:10:00,307.44,307.76,307.44,307.71,2567.0,302.7274,303.0425,302.7274,302.9933,2567.0
2024-11-26 15:15:00,307.71,307.72,307.61,307.63,2447.0,302.9933,303.0032,302.8948,302.9145,2447.0
2024-11-26 15:20:00,307.57,307.68,307.52,307.68,3502.0,302.8555,302.9638,302.8062,302.9638,3502.0
2024-11-26 15:25:00,307.66,307.69,307.56,307.57,2895.0,302.9441,302.9736,302.8456,302.8555,2895.0
2024-11-26 15:30:00,307.62,307.86,307.52,307.86,4795.0,302.9047,303.141,302.8062,303.141,4795.0
2024-11-26 15:35:00,307.82,307.92,307.74,307.79,4321.0,303.1016,303.2001,303.0228,303.0721,4321.0
2024-11-26 15:40:00,307.91,308.03,307.69,307.89,6897.0,303.1902,303.3084,302.9736,303.1705,6897.0
2024-11-26 15:45:00,307.93,308.13,307.76,308.13,6285.0,303.2099,303.4069,303.0425,303.4069,6285.0
2024-11-26 15:50:00,308.18,308.31,307.95,308.23,12839.0,303.4561,303.5841,303.2296,303.5053,12839.0
2024-11-26 15:55:00,308.2,308.27,307.87,307.93,48627.0,303.4758,303.5447,303.1509,303.2099,48627.0
2024-11-27 09:30:00,309.62,309.62,307.88,308.62,20420.0,304.874,304.874,303.1607,303.8894,20420.0
2024-11-27 09:35:00,308.3,308.53,307.67,308.44,4660.0,303.5743,303.8007,302.9539,303.7121,4660.0
2024-11-27 09:40:00,308.41,308.43,307.86,307.86,1722.0,303.6826,303.7023,303.141,303.141,1722.0
2024-11-27 09:45:00,308.12,308.3,307.9,308.07,9626.0,303.397,303.5743,303.1804,303.3478,9626.0
2024-11-27 09:50:00,308.2,308.56,308.12,308.39,6587.0,303.4758,303.8303,303.397,303.6629,6587.0
2024-11-27 09:55:00,308.26,308.44,308.14,308.38,7015.0,303.5349,303.7121,303.4167,303.653,7015.0
2024-11-27 10:00:00,308.24,308.59,308.19,308.25,5841.0,303.5152,303.8598,303.4659,303.525,5841.0
2024-11-27 10:05:00,308.43,308.43,308.13,308.31,12311.0,303.7023,303.7023,303.4069,303.5841,12311.0
2024-11-27 10:10:00,308.36,308.8,308.33,308.72,3417.0,303.6333,304.0666,303.6038,303.9878,3417.0
2024-11-27 10:15:00,308.72,309.0,308.71,308.88,3130.0,303.9878,304.2635,303.978,304.1454,3130.0
2024-11-27 10:20:00,308.87,308.93,308.77,308.81,3892.0,304.1355,304.1946,304.0371,304.0764,3892.0
2024-11-27 10:25:00,308.93,309.04,308.78,308.96,2955.0,304.1946,304.3029,304.0469,304.2241,2955.0
2024-11-27 10:30:00,308.88,309.36,308.88,309.11,6335.0,304.1454,304.618,304.1454,304.3718,6335.0
2024-11-27 10:35:00,309.09,309.36,309.07,309.29,4242.0,304.3522,304.618,304.3325,304.5491,4242.0
2024-11-27 10:40:00,309.36,309.63,309.36,309.48,11457.0,304.618,304.8839,304.618,304.7362,11457.0
2024-11-27 10:45:00,309.47,309.52,309.3,309.38,5664.0,304.7263,304.7756,304.5589,304.6377,5664.0
2024-11-27 10:50:00,309.42,309.5,309.17,309.18,4044.0,304.6771,304.7559,304.4309,304.4408,4044.0
2024-11-27 10:55:00,309.21,309.26,308.86,308.9,50666.0,304.4703,304.5195,304.1257,304.1651,50666.0
2024-11-27 11:00:00,308.72,308.95,308.54,308.88,6090.0,303.9878,304.2143,303.8106,304.1454,6090.0
2024-11-27 11:05:00,308.88,308.92,308.77,308.92,1298.0,304.1454,304.1848,304.0371,304.1848,1298.0
2024-11-27 11:10:00,308.8,308.95,308.66,308.88,5900.0,304.0666,304.2143,303.9287,304.1454,5900.0
2024-11-27 11:15:00,308.77,308.87,308.58,308.79,5418.0,304.0371,304.1355,303.85,304.0568,5418.0
2024-11-27 11:20:00,308.78,309.05,308.78,309.05,3602.0,304.0469,304.3128,304.0469,304.3128,3602.0
2024-11-27 11:25:00,309.01,309.01,308.83,308.9,2527.0,304.2734,304.2734,304.0961,304.1651,2527.0
2024-11-27 11:30:00,308.88,308.88,308.64,308.7,4600.0,304.1454,304.1454,303.9091,303.9681,4600.0
2024-11-27 11:35:00,308.63,308.81,308.62,308.75,5031.0,303.8992,304.0764,303.8894,304.0174,5031.0
2024-11-27 11:40:00,308.61,308.62,308.2,308.23,4860.0,303.8795,303.8894,303.4758,303.5053,4860.0
2024-11-27 11:45:00,308.01,308.37,308.01,308.37,8403.0,303.2887,303.6432,303.2887,303.6432,8403.0
2024-11-27 11:50:00,308.28,308.46,308.22,308.23,2721.0,303.5546,303.7318,303.4955,303.5053,2721.0
2024-11-27 11:55:00,308.24,308.47,308.23,308.47,3000.0,303.5152,303.7417,303.5053,303.7417,3000.0
2024-11-27 12:00:00,308.47,308.54,308.25,308.35,2702.0,303.7417,303.8106,303.525,303.6235,2702.0
2024-11-27 12:05:00,308.35,308.36,308.09,308.12,2838.0,303.6235,303.6333,303.3675,303.397,2838.0
2024-11-27 12:10:00,308.17,308.4,308.12,308.34,8554.0,303.4463,303.6727,303.397,303.6137,8554.0
2024-11-27 12:15:00,308.42,308.53,308.34,308.36,2600.0,303.6924,303.8007,303.6137,303.6333,2600.0
2024-11-27 12:20:00,308.35,308.44,308.34,308.37,1800.0,303.6235,303.7121,303.6137,303.6432,1800.0
2024-11-27 12:25:00,308.38,308.53,308.34,308.5,3814.0,303.653,303.8007,303.6137,303.7712,3814.0
2024-11-27 12:30:00,308.43,308.44,308.29,308.29,1376.0,303.7023,303.7121,303.5644,303.5644,1376.0
2024-11-27 12:35:00,308.31,308.37,308.22,308.23,900.0,303.5841,303.6432,303.4955,303.5053,900.0
2024-11-27 12:40:00,308.23,308.23,307.91,308.12,7949.0,303.5053,303.5053,303.1902,303.397,7949.0
2024-11-27 12:45:00,308.16,308.23,308.14,308.14,1800.0,303.4364,303.5053,303.4167,303.4167,1800.0
2024-11-27 12:50:00,308.23,308.44,308.04,308.44,5067.0,303.5053,303.7121,303.3182,303.7121,5067.0
2024-11-27 12:55:00,308.38,308.4,308.23,308.34,4201.0,303.653,303.6727,303.5053,303.6137,4201.0
2024-11-27 13:00:00,308.32,308.33,308.07,308.07,4425.0,303.594,303.6038,303.3478,303.3478,4425.0
2024-11-27 13:05:00,308.04,308.07,307.92,307.97,1442.0,303.3182,303.3478,303.2001,303.2493,1442.0
2024-11-27 13:10:00,307.95,308.07,307.91,308.06,5887.0,303.2296,303.3478,303.1902,303.3379,5887.0
2024-11-27 13:15:00,308.09,308.19,308.07,308.19,3146.0,303.3675,303.4659,303.3478,303.4659,3146.0
2024-11-27 13:20:00,308.13,308.15,308.1,308.14,936.0,303.4069,303.4266,303.3773,303.4167,936.0
2024-11-27 13:25:00,308.15,308.17,307.71,307.72,1637.0,303.4266,303.4463,302.9933,303.0032,1637.0
2024-11-27 13:30:00,307.57,307.58,307.49,307.58,3201.0,302.8555,302.8653,302.7767,302.8653,3201.0
2024-11-27 13:35:00,307.55,307.58,307.51,307.51,1192.0,302.8358,302.8653,302.7964,302.7964,1192.0
2024-11-27 13:40:00,307.44,307.47,307.42,307.44,2245.0,302.7274,302.757,302.7078,302.7274,2245.0
2024-11-27 13:45:00,307.4,307.4,307.05,307.05,1283.0,302.6881,302.6881,302.3434,302.3434,1283.0
2024-11-27 13:50:00,307.1,307.32,307.08,307.31,3274.0,302.3927,302.6093,302.373,302.5994,3274.0
2024-11-27 13:55:00,307.3,307.41,307.28,307.31,1780.0,302.5896,302.6979,302.5699,302.5994,1780.0
2024-11-27 14:00:00,307.28,307.29,307.28,307.29,300.0,302.5699,302.5797,302.5699,302.5797,300.0
2024-11-27 14:05:00,307.29,307.5,307.28,307.5,3469.0,302.5797,302.7865,302.5699,302.7865,3469.0
2024-11-27 14:10:00,307.31,307.31,307.08,307.08,1487.0,302.5994,302.5994,302.373,302.373,1487.0
2024-11-27 14:15:00,307.08,307.08,306.96,306.98,2929.0,302.373,302.373,302.2548,302.2745,2929.0
2024-11-27 14:20:00,306.98,307.18,306.96,307.18,2811.0,302.2745,302.4714,302.2548,302.4714,2811.0
2024-11-27 14:25:00,307.18,307.26,307.01,307.01,3865.0,302.4714,302.5502,302.304,302.304,3865.0
2024-11-27 14:30:00,307.04,307.2,307.03,307.11,3179.0,302.3336,302.4911,302.3237,302.4025,3179.0
2024-11-27 14:35:00,307.11,307.23,307.07,307.2,2521.0,302.4025,302.5207,302.3631,302.4911,2521.0
2024-11-27 14:40:00,307.15,307.33,307.15,307.33,1801.0,302.4419,302.6191,302.4419,302.6191,1801.0
2024-11-27 14:45:00,307.37,307.4,307.32,307.32,1702.0,302.6585,302.6881,302.6093,302.6093,1702.0
2024-11-27 14:50:00,307.26,307.39,307.26,307.27,1426.0,302.5502,302.6782,302.5502,302.5601,1426.0
2024-11-27 14:55:00,307.38,307.38,307.05,307.07,4839.0,302.6684,302.6684,302.3434,302.3631,4839.0
2024-11-27 15:00:00,307.08,307.11,306.96,306.97,3800.0,302.373,302.4025,302.2548,302.2646,3800.0
2024-11-27 15:05:00,306.98,307.05,306.86,306.86,3640.0,302.2745,302.3434,302.1563,302.1563,3640.0
2024-11-27 15:10:00,306.85,306.92,306.8,306.84,4078.0,302.1465,302.2154,302.0973,302.1366,4078.0
2024-11-27 15:15:00,306.82,306.86,306.73,306.86,4751.0,302.1169,302.1563,302.0283,302.1563,4751.0
2024-11-27 15:20:00,306.88,307.05,306.82,307.02,5044.0,302.176,302.3434,302.1169,302.3139,5044.0
2024-11-27 15:25:00,307.06,307.07,306.91,307.02,5565.0,302.3533,302.3631,302.2056,302.3139,5565.0
2024-11-27 15:30:00,306.98,307.02,306.79,306.95,6054.0,302.2745,302.3139,302.0874,302.245,6054.0
2024-11-27 15:35:00,306.9,307.01,306.81,307.0,8143.0,302.1957,302.304,302.1071,302.2942,8143.0
2024-11-27 15:40:00,307.0,307.07,306.76,307.07,6139.0,302.2942,302.3631,302.0579,302.3631,6139.0
2024-11-27 15:45:00,307.03,307.24,307.01,307.16,6888.0,302.3237,302.5305,302.304,302.4517,6888.0
2024-11-27 15:50:00,307.12,307.13,306.75,306.93,16057.0,302.4124,302.4222,302.048,302.2253,16057.0
2024-11-27 15:55:00,306.88,307.09,306.82,306.92,42553.0,302.176,302.3828,302.1169,302.2154,42553.0
2024-11-29 09:30:00,306.73,307.83,306.25,307.48,22136.0,302.0283,303.1115,301.5557,302.7668,22136.0
2024-11-29 09:35:00,307.4,307.88,307.22,307.69,8727.0,302.6881,303.1607,302.5108,302.9736,8727.0
2024-11-29 09:40:00,307.7,307.77,307.26,307.26,1077.0,302.9835,303.0524,302.5502,302.5502,1077.0
2024-11-29 09:45:00,307.25,307.39,306.78,307.0,7489.0,302.5404,302.6782,302.0776,302.2942,7489.0
2024-11-29 09:50:00,307.05,307.37,307.0,307.27,5231.0,302.3434,302.6585,302.2942,302.5601,5231.0
2024-11-29 09:55:00,307.26,307.26,306.73,306.74,2351.0,302.5502,302.5502,302.0283,302.0382,2351.0
2024-11-29 10:00:00,306.67,306.99,306.65,306.8,2729.0,301.9692,302.2843,301.9496,302.0973,2729.0
2024-11-29 10:05:00,306.79,306.79,306.42,306.43,1149.0,302.0874,302.0874,301.7231,301.7329,1149.0
2024-11-29 10:10:00,306.43,306.86,306.39,306.86,6768.0,301.7329,302.1563,301.6935,302.1563,6768.0
2024-11-29 10:15:00,306.84,307.12,306.38,306.56,3996.0,302.1366,302.4124,301.6837,301.8609,3996.0
2024-11-29 10:20:00,306.57,306.79,306.4,306.79,2502.0,301.8708,302.0874,301.7034,302.0874,2502.0
2024-11-29 10:25:00,306.83,306.83,306.66,306.69,2325.0,302.1268,302.1268,301.9594,301.9889,2325.0
2024-11-29 10:30:00,306.74,306.9,306.7,306.7,1700.0,302.0382,302.1957,301.9988,301.9988,1700.0
2024-11-29 10:35:00,306.79,306.9,306.78,306.84,2077.0,302.0874,302.1957,302.0776,302.1366,2077.0
2024-11-29 10:40:00,306.79,306.79,306.45,306.45,1482.0,302.0874,302.0874,301.7526,301.7526,1482.0
2024-11-29 10:45:00,306.4,306.62,306.29,306.57,5421.0,301.7034,301.92,301.5951,301.8708,5421.0
2024-11-29 10:50:00,306.7,306.78,306.47,306.78,6086.0,301.9988,302.0776,301.7723,302.0776,6086.0
2024-11-29 10:55:00,306.77,306.92,306.69,306.7,2742.0,302.0677,302.2154,301.9889,301.9988,2742.0
2024-11-29 11:00:00,306.77,306.86,306.53,306.56,3819.0,302.0677,302.1563,301.8314,301.8609,3819.0
2024-11-29 11:05:00,306.54,306.96,306.53,306.93,4479.0,301.8412,302.2548,301.8314,302.2253,4479.0
2024-11-29 11:10:00,306.92,307.04,306.86,307.04,4073.0,302.2154,302.3336,302.1563,302.3336,4073.0
2024-11-29 11:15:00,307.03,307.36,307.03,307.25,4555.0,302.3237,302.6487,302.3237,302.5404,4555.0
2024-11-29 11:20:00,307.26,307.34,307.15,307.23,3305.0,302.5502,302.629,302.4419,302.5207,3305.0
2024-11-29 11:25:00,307.23,307.4,307.17,307.24,3822.0,302.5207,302.6881,302.4616,302.5305,3822.0
2024-11-29 11:30:00,307.26,307.59,307.21,307.44,8003.0,302.5502,302.8751,302.501,302.7274,8003.0
2024-11-29 11:35:00,307.44,307.47,307.23,307.29,2015.0,302.7274,302.757,302.5207,302.5797,2015.0
2024-11-29 11:40:00,307.38,307.61,307.38,307.51,3590.0,302.6684,302.8948,302.6684,302.7964,3590.0
2024-11-29 11:45:00,307.5,307.55,307.15,307.22,4504.0,302.7865,302.8358,302.4419,302.5108,4504.0
2024-11-29 11:50:00,307.12,307.38,307.12,307.22,3130.0,302.4124,302.6684,302.4124,302.5108,3130.0
2024-11-29 11:55:00,307.17,307.31,307.09,307.31,3312.0,302.4616,302.5994,302.3828,302.5994,3312.0
2024-11-29 12:00:00,307.36,307.36,307.21,307.35,4287.0,302.6487,302.6487,302.501,302.6388,4287.0
2024-11-29 12:05:00,307.37,307.69,307.37,307.61,5600.0,302.6585,302.9736,302.6585,302.8948,5600.0
2024-11-29 12:10:00,307.61,307.8,307.53,307.8,3796.0,302.8948,303.0819,302.8161,303.0819,3796.0
2024-11-29 12:15:00,307.77,307.91,307.75,307.9,3385.0,303.0524,303.1902,303.0327,303.1804,3385.0
2024-11-29 12:20:00,307.89,307.93,307.66,307.66,3700.0,303.1705,303.2099,302.9441,302.9441,3700.0
2024-11-29 12:25:00,307.69,307.69,307.55,307.6,2983.0,302.9736,302.9736,302.8358,302.885,2983.0
2024-11-29 12:30:00,307.62,307.67,307.49,307.5,6354.0,302.9047,302.9539,302.7767,302.7865,6354.0
2024-11-29 12:35:00,307.6,307.67,307.42,307.46,3503.0,302.885,302.9539,302.7078,302.7471,3503.0
2024-11-29 12:40:00,307.46,307.46,307.18,307.26,3234.0,302.7471,302.7471,302.4714,302.5502,3234.0
2024-11-29 12:45:00,307.25,307.43,307.23,307.23,4767.0,302.5404,302.7176,302.5207,302.5207,4767.0
2024-11-29 12:50:00,307.33,307.61,307.17,307.25,16286.0,302.6191,302.8948,302.4616,302.5404,16286.0
2024-11-29 12:55:00,307.16,307.27,306.82,307.04,32200.0,302.4517,302.5601,302.1169,302.3336,32200.0
2024-12-02 09:30:00,307.67,307.67,305.32,305.78,21723.0,302.9539,302.9539,300.6399,301.0929,21723.0
2024-12-02 09:35:00,305.66,305.85,304.8,304.87,17913.0,300.9747,301.1618,300.1279,300.1968,17913.0
2024-12-02 09:40:00,304.93,305.54,304.82,305.33,19054.0,300.2559,300.8566,300.1476,300.6498,19054.0
2024-12-02 09:45:00,305.33,305.61,305.27,305.5,6352.0,300.6498,300.9255,300.5907,300.8172,6352.0
2024-12-02 09:50:00,305.46,305.64,305.08,305.15,9219.0,300.7778,300.955,300.4036,300.4725,9219.0
2024-12-02 09:55:00,305.22,305.44,304.77,305.13,4827.0,300.5415,300.7581,300.0984,300.4529,4827.0
2024-12-02 10:00:00,305.21,305.38,304.55,305.14,19270.0,300.5316,300.699,299.8817,300.4627,19270.0
2024-12-02 10:05:00,305.02,305.35,304.98,305.34,8733.0,300.3445,300.6695,300.3052,300.6596,8733.0
2024-12-02 10:10:00,305.52,305.73,305.28,305.28,5248.0,300.8369,301.0437,300.6006,300.6006,5248.0
2024-12-02 10:15:00,305.36,305.74,305.36,305.51,7414.0,300.6793,301.0535,300.6793,300.827,7414.0
2024-12-02 10:20:00,305.71,305.81,305.43,305.49,10857.0,301.024,301.1224,300.7483,300.8073,10857.0
2024-12-02 10:25:00,305.71,305.71,305.48,305.53,3620.0,301.024,301.024,300.7975,300.8467,3620.0
2024-12-02 10:30:00,305.5,306.14,305.5,306.0,5582.0,300.8172,301.4474,300.8172,301.3095,5582.0
2024-12-02 10:35:00,306.01,306.45,305.99,306.07,2667.0,301.3194,301.7526,301.2997,301.3784,2667.0
2024-12-02 10:40:00,306.01,306.17,305.96,306.0,6896.0,301.3194,301.4769,301.2701,301.3095,6896.0
2024-12-02 10:45:00,306.06,306.24,305.9,306.19,6814.0,301.3686,301.5458,301.2111,301.4966,6814.0
2024-12-02 10:50:00,306.26,306.3,305.36,305.38,6656.0,301.5655,301.6049,300.6793,300.699,6656.0
2024-12-02 10:55:00,305.41,305.47,305.2,305.44,13709.0,300.7286,300.7876,300.5218,300.7581,13709.0
2024-12-02 11:00:00,305.52,305.52,305.24,305.32,2389.0,300.8369,300.8369,300.5612,300.6399,2389.0
2024-12-02 11:05:00,305.27,305.43,305.25,305.42,3120.0,300.5907,300.7483,300.571,300.7384,3120.0
2024-12-02 11:10:00,305.5,305.63,305.44,305.56,5043.0,300.8172,300.9452,300.7581,300.8763,5043.0
2024-12-02 11:15:00,305.64,305.64,305.35,305.4,3600.0,300.955,300.955,300.6695,300.7187,3600.0
2024-12-02 11:20:00,305.4,305.6,305.4,305.6,3176.0,300.7187,300.9156,300.7187,300.9156,3176.0
2024-12-02 11:25:00,305.51,305.72,305.42,305.51,7210.0,300.827,301.0338,300.7384,300.827,7210.0
2024-12-02 11:30:00,305.6,305.81,305.46,305.57,4489.0,300.9156,301.1224,300.7778,300.8861,4489.0
2024-12-02 11:35:00,305.54,305.64,305.48,305.54,2244.0,300.8566,300.955,300.7975,300.8566,2244.0
2024-12-02 11:40:00,305.47,305.56,305.17,305.17,4645.0,300.7876,300.8763,300.4922,300.4922,4645.0
2024-12-02 11:45:00,305.28,305.35,305.0,305.24,3177.0,300.6006,300.6695,300.3248,300.5612,3177.0
2024-12-02 11:50:00,305.29,305.36,305.22,305.22,2003.0,300.6104,300.6793,300.5415,300.5415,2003.0
2024-12-02 11:55:00,305.21,305.52,305.18,305.5,1884.0,300.5316,300.8369,300.5021,300.8172,1884.0
2024-12-02 12:00:00,305.48,305.5,305.17,305.28,4140.0,300.7975,300.8172,300.4922,300.6006,4140.0
2024-12-02 12:05:00,305.35,305.38,305.28,305.38,983.0,300.6695,300.699,300.6006,300.699,983.0
2024-12-02 12:10:00,305.38,305.38,305.23,305.27,5359.0,300.699,300.699,300.5513,300.5907,5359.0
2024-12-02 12:15:00,305.26,305.26,305.06,305.08,1791.0,300.5809,300.5809,300.3839,300.4036,1791.0
2024-12-02 12:20:00,305.11,305.18,305.06,305.18,3223.0,300.4332,300.5021,300.3839,300.5021,3223.0
2024-12-02 12:25:00,305.16,305.19,305.01,305.03,1200.0,300.4824,300.5119,300.3347,300.3544,1200.0
2024-12-02 12:30:00,305.03,305.05,304.95,304.95,2828.0,300.3544,300.3741,300.2756,300.2756,2828.0
2024-12-02 12:35:00,304.97,305.08,304.96,305.06,1017.0,300.2953,300.4036,300.2855,300.3839,1017.0
2024-12-02 12:40:00,305.06,305.09,304.91,304.93,2421.0,300.3839,300.4135,300.2362,300.2559,2421.0
2024-12-02 12:45:00,304.95,305.11,304.91,305.06,4669.0,300.2756,300.4332,300.2362,300.3839,4669.0
2024-12-02 12:50:00,305.0,305.0,304.82,304.85,3471.0,300.3248,300.3248,300.1476,300.1771,3471.0
2024-12-02 12:55:00,304.88,304.88,304.71,304.78,1547.0,300.2067,300.2067,300.0393,300.1082,1547.0
2024-12-02 13:00:00,304.74,305.03,304.68,305.02,4400.0,300.0688,300.3544,300.0098,300.3445,4400.0
2024-12-02 13:05:00,305.01,305.02,304.87,304.93,2365.0,300.3347,300.3445,300.1968,300.2559,2365.0
2024-12-02 13:10:00,304.88,305.1,304.88,305.09,3047.0,300.2067,300.4233,300.2067,300.4135,3047.0
2024-12-02 13:15:00,305.1,305.15,305.1,305.14,1874.0,300.4233,300.4725,300.4233,300.4627,1874.0
2024-12-02 13:20:00,305.16,305.34,305.15,305.22,3330.0,300.4824,300.6596,300.4725,300.5415,3330.0
2024-12-02 13:25:00,305.25,305.34,305.17,305.3,2310.0,300.571,300.6596,300.4922,300.6202,2310.0
2024-12-02 13:30:00,305.36,305.44,305.26,305.31,5356.0,300.6793,300.7581,300.5809,300.6301,5356.0
2024-12-02 13:35:00,305.35,305.4,305.27,305.36,2500.0,300.6695,300.7187,300.5907,300.6793,2500.0
2024-12-02 13:40:00,305.35,305.39,305.3,305.32,3001.0,300.6695,300.7089,300.6202,300.6399,3001.0
2024-12-02 13:45:00,305.34,305.49,305.27,305.27,4358.0,300.6596,300.8073,300.5907,300.5907,4358.0
2024-12-02 13:50:00,305.33,305.33,305.15,305.33,4437.0,300.6498,300.6498,300.4725,300.6498,4437.0
2024-12-02 13:55:00,305.41,305.47,305.36,305.38,1400.0,300.7286,300.7876,300.6793,300.699,1400.0
2024-12-02 14:00:00,305.43,305.46,305.31,305.34,4214.0,300.7483,300.7778,300.6301,300.6596,4214.0
2024-12-02 14:05:00,305.47,305.66,305.47,305.66,1197.0,300.7876,300.9747,300.7876,300.9747,1197.0
2024-12-02 14:10:00,305.7,305.7,305.37,305.37,1534.0,301.0141,301.0141,300.6892,300.6892,1534.0
2024-12-02 14:15:00,305.34,305.47,305.34,305.42,1825.0,300.6596,300.7876,300.6596,300.7384,1825.0
2024-12-02 14:20:00,305.38,305.38,305.23,305.32,2862.0,300.699,300.699,300.5513,300.6399,2862.0
2024-12-02 14:25:00,305.43,305.59,305.38,305.56,2491.0,300.7483,300.9058,300.699,300.8763,2491.0
2024-12-02 14:30:00,305.57,305.68,305.55,305.56,1464.0,300.8861,300.9944,300.8664,300.8763,1464.0
2024-12-02 14:35:00,305.54,305.77,305.54,305.69,2615.0,300.8566,301.083,300.8566,301.0043,2615.0
2024-12-02 14:40:00,305.66,305.78,305.62,305.69,1492.0,300.9747,301.0929,300.9353,301.0043,1492.0
2024-12-02 14:45:00,305.67,305.73,305.65,305.71,2283.0,300.9846,301.0437,300.9649,301.024,2283.0
2024-12-02 14:50:00,305.68,305.86,305.68,305.81,2936.0,300.9944,301.1717,300.9944,301.1224,2936.0
2024-12-02 14:55:00,305.82,306.07,305.82,306.06,4912.0,301.1323,301.3784,301.1323,301.3686,4912.0
2024-12-02 15:00:00,306.08,306.08,305.89,306.03,5490.0,301.3883,301.3883,301.2012,301.3391,5490.0
2024-12-02 15:05:00,306.01,306.33,306.01,306.28,5422.0,301.3194,301.6345,301.3194,301.5852,5422.0
2024-12-02 15:10:00,306.32,306.47,306.27,306.44,7475.0,301.6246,301.7723,301.5754,301.7428,7475.0
2024-12-02 15:15:00,306.44,306.59,306.39,306.59,8221.0,301.7428,301.8905,301.6935,301.8905,8221.0
2024-12-02 15:20:00,306.56,306.65,306.35,306.36,7362.0,301.8609,301.9496,301.6542,301.664,7362.0
2024-12-02 15:25:00,306.4,306.5,306.38,306.48,10994.0,301.7034,301.8019,301.6837,301.7822,10994.0
2024-12-02 15:30:00,306.46,306.46,306.29,306.29,10360.0,301.7625,301.7625,301.5951,301.5951,10360.0
2024-12-02 15:35:00,306.41,306.5,306.18,306.19,11188.0,301.7132,301.8019,301.4868,301.4966,11188.0
2024-12-02 15:40:00,306.18,306.18,305.91,305.98,7268.0,301.4868,301.4868,301.2209,301.2898,7268.0
2024-12-02 15:45:00,305.95,305.97,305.68,305.85,6649.0,301.2603,301.28,300.9944,301.1618,6649.0
2024-12-02 15:50:00,305.85,306.22,305.74,306.1,20880.0,301.1618,301.5261,301.0535,301.408,20880.0
2024-12-02 15:55:00,306.14,306.41,305.56,305.85,86644.0,301.4474,301.7132,300.8763,301.1618,86644.0
2024-12-03 09:30:00,306.22,307.73,304.39,304.39,19831.0,301.5261,303.013,299.7242,299.7242,19831.0
2024-12-03 09:35:00,304.89,304.89,303.1,303.55,5487.0,300.2165,300.2165,298.454,298.8971,5487.0
2024-12-03 09:40:00,303.55,303.55,302.42,302.76,5558.0,298.8971,298.8971,297.7844,298.1192,5558.0
2024-12-03 09:45:00,302.42,303.32,302.12,302.61,9658.0,297.7844,298.6706,297.489,297.9715,9658.0
2024-12-03 09:50:00,302.84,303.42,302.84,303.42,10614.0,298.198,298.7691,298.198,298.7691,10614.0
2024-12-03 09:55:00,303.49,304.45,303.48,304.27,14453.0,298.838,299.7833,298.8281,299.606,14453.0
2024-12-03 10:00:00,304.16,304.94,304.15,304.81,11755.0,299.4977,300.2658,299.4879,300.1378,11755.0
2024-12-03 10:05:00,304.81,305.17,304.31,305.04,10213.0,300.1378,300.4922,299.6454,300.3642,10213.0
2024-12-03 10:10:00,305.22,305.27,304.59,304.63,8641.0,300.5415,300.5907,299.9211,299.9605,8641.0
2024-12-03 10:15:00,304.49,304.91,304.44,304.81,8602.0,299.8227,300.2362,299.7734,300.1378,8602.0
2024-12-03 10:20:00,304.8,304.88,304.45,304.83,4755.0,300.1279,300.2067,299.7833,300.1575,4755.0
2024-12-03 10:25:00,304.9,304.91,304.54,304.61,6658.0,300.2264,300.2362,299.8719,299.9408,6658.0
2024-12-03 10:30:00,304.53,304.7,303.87,303.88,7062.0,299.8621,300.0294,299.2122,299.222,7062.0
2024-12-03 10:35:00,303.92,304.14,303.81,303.88,7370.0,299.2614,299.478,299.1531,299.222,7370.0
2024-12-03 10:40:00,303.84,303.94,303.73,303.79,5960.0,299.1826,299.2811,299.0743,299.1334,5960.0
2024-12-03 10:45:00,303.81,304.26,303.8,303.88,5724.0,299.1531,299.5962,299.1432,299.222,5724.0
2024-12-03 10:50:00,303.88,304.15,303.87,303.99,4868.0,299.222,299.4879,299.2122,299.3303,4868.0
2024-12-03 10:55:00,304.0,304.03,303.7,303.79,2480.0,299.3402,299.3697,299.0448,299.1334,2480.0
2024-12-03 11:00:00,303.79,303.8,303.55,303.56,6786.0,299.1334,299.1432,298.8971,298.9069,6786.0
2024-12-03 11:05:00,303.39,303.46,303.19,303.19,2316.0,298.7395,298.8085,298.5426,298.5426,2316.0
2024-12-03 11:10:00,303.11,303.56,302.93,303.56,9346.0,298.4638,298.9069,298.2866,298.9069,9346.0
2024-12-03 11:15:00,303.61,303.8,303.61,303.8,1866.0,298.9562,299.1432,298.9562,299.1432,1866.0
2024-12-03 11:20:00,303.73,303.82,303.63,303.66,2062.0,299.0743,299.1629,298.9758,299.0054,2062.0
2024-12-03 11:25:00,303.54,303.71,303.4,303.63,4720.0,298.8872,299.0546,298.7494,298.9758,4720.0
2024-12-03 11:30:00,303.5,303.77,303.46,303.77,5177.0,298.8478,299.1137,298.8085,299.1137,5177.0
2024-12-03 11:35:00,303.68,303.68,303.46,303.47,1858.0,299.0251,299.0251,298.8085,298.8183,1858.0
2024-12-03 11:40:00,303.33,303.33,303.14,303.15,1400.0,298.6804,298.6804,298.4934,298.5032,1400.0
2024-12-03 11:45:00,303.25,303.48,303.2,303.4,6530.0,298.6017,298.8281,298.5524,298.7494,6530.0
2024-12-03 11:50:00,303.38,303.38,303.27,303.3,1096.0,298.7297,298.7297,298.6214,298.6509,1096.0
2024-12-03 11:55:00,303.34,303.44,303.24,303.44,3518.0,298.6903,298.7888,298.5918,298.7888,3518.0
2024-12-03 12:00:00,303.48,303.67,303.46,303.57,1734.0,298.8281,299.0152,298.8085,298.9168,1734.0
2024-12-03 12:05:00,303.48,303.65,303.48,303.6,3300.0,298.8281,298.9955,298.8281,298.9463,3300.0
2024-12-03 12:10:00,303.63,303.64,303.46,303.48,1850.0,298.9758,298.9857,298.8085,298.8281,1850.0
2024-12-03 12:15:00,303.51,303.56,303.45,303.46,2300.0,298.8577,298.9069,298.7986,298.8085,2300.0
2024-12-03 12:20:00,303.48,303.82,303.46,303.73,3700.0,298.8281,299.1629,298.8085,299.0743,3700.0
2024-12-03 12:25:00,303.74,303.95,303.74,303.86,3589.0,299.0842,299.2909,299.0842,299.2023,3589.0
2024-12-03 12:30:00,304.02,304.02,304.01,304.01,400.0,299.3599,299.3599,299.35,299.35,400.0
2024-12-03 12:35:00,304.01,304.1,303.86,303.95,2481.0,299.35,299.4386,299.2023,299.2909,2481.0
2024-12-03 12:40:00,303.9,304.0,303.89,304.0,2929.0,299.2417,299.3402,299.2319,299.3402,2929.0
2024-12-03 12:45:00,304.0,304.01,303.92,303.93,2336.0,299.3402,299.35,299.2614,299.2712,2336.0
2024-12-03 12:50:00,303.86,303.97,303.83,303.88,2835.0,299.2023,299.3106,299.1728,299.222,2835.0
2024-12-03 12:55:00,303.83,303.85,303.65,303.83,4831.0,299.1728,299.1925,298.9955,299.1728,4831.0
2024-12-03 13:00:00,303.82,303.93,303.73,303.75,1486.0,299.1629,299.2712,299.0743,299.094,1486.0
2024-12-03 13:05:00,303.69,303.77,303.69,303.7,1202.0,299.0349,299.1137,299.0349,299.0448,1202.0
2024-12-03 13:10:00,303.76,303.98,303.76,303.87,4061.0,299.1039,299.3205,299.1039,299.2122,4061.0
2024-12-03 13:15:00,303.8,303.84,303.78,303.78,1220.0,299.1432,299.1826,299.1235,299.1235,1220.0
2024-12-03 13:20:00,303.85,303.9,303.76,303.78,1668.0,299.1925,299.2417,299.1039,299.1235,1668.0
2024-12-03 13:25:00,303.77,304.06,303.73,304.05,5013.0,299.1137,299.3993,299.0743,299.3894,5013.0
2024-12-03 13:30:00,304.08,304.08,303.75,304.02,3809.0,299.4189,299.4189,299.094,299.3599,3809.0
2024-12-03 13:35:00,304.01,304.23,304.01,304.13,3183.0,299.35,299.5666,299.35,299.4682,3183.0
2024-12-03 13:40:00,304.09,304.14,303.99,303.99,1979.0,299.4288,299.478,299.3303,299.3303,1979.0
2024-12-03 13:45:00,303.98,304.06,303.85,303.85,510.0,299.3205,299.3993,299.1925,299.1925,510.0
2024-12-03 13:50:00,303.93,303.94,303.77,303.77,3022.0,299.2712,299.2811,299.1137,299.1137,3022.0
2024-12-03 13:55:00,303.84,303.99,303.66,303.96,4618.0,299.1826,299.3303,299.0054,299.3008,4618.0
2024-12-03 14:00:00,303.95,304.01,303.61,303.63,7671.0,299.2909,299.35,298.9562,298.9758,7671.0
2024-12-03 14:05:00,303.6,303.74,303.56,303.63,2007.0,298.9463,299.0842,298.9069,298.9758,2007.0
2024-12-03 14:10:00,303.63,303.73,303.59,303.73,4018.0,298.9758,299.0743,298.9365,299.0743,4018.0
2024-12-03 14:15:00,303.68,303.72,303.65,303.66,2823.0,299.0251,299.0645,298.9955,299.0054,2823.0
2024-12-03 14:20:00,303.69,303.78,303.65,303.72,4289.0,299.0349,299.1235,298.9955,299.0645,4289.0
2024-12-03 14:25:00,303.77,303.77,303.58,303.63,800.0,299.1137,299.1137,298.9266,298.9758,800.0
2024-12-03 14:30:00,303.75,303.99,303.68,303.95,4464.0,299.094,299.3303,299.0251,299.2909,4464.0
2024-12-03 14:35:00,303.96,304.04,303.83,303.86,2790.0,299.3008,299.3796,299.1728,299.2023,2790.0
2024-12-03 14:40:00,303.9,304.42,303.88,304.41,7260.0,299.2417,299.7537,299.222,299.7439,7260.0
2024-12-03 14:45:00,304.49,304.49,304.25,304.25,4685.0,299.8227,299.8227,299.5863,299.5863,4685.0
2024-12-03 14:50:00,304.36,304.36,304.1,304.22,3470.0,299.6947,299.6947,299.4386,299.5568,3470.0
2024-12-03 14:55:00,304.21,304.3,304.13,304.16,3210.0,299.547,299.6356,299.4682,299.4977,3210.0
2024-12-03 15:00:00,304.12,304.3,304.08,304.1,2183.0,299.4583,299.6356,299.4189,299.4386,2183.0
2024-12-03 15:05:00,304.14,304.14,303.76,303.91,4535.0,299.478,299.478,299.1039,299.2516,4535.0
2024-12-03 15:10:00,303.98,304.02,303.83,303.93,8827.0,299.3205,299.3599,299.1728,299.2712,8827.0
2024-12-03 15:15:00,303.93,304.11,303.92,304.06,4482.0,299.2712,299.4485,299.2614,299.3993,4482.0
2024-12-03 15:20:00,304.11,304.11,304.0,304.04,3792.0,299.4485,299.4485,299.3402,299.3796,3792.0
2024-12-03 15:25:00,304.04,304.14,304.01,304.01,2055.0,299.3796,299.478,299.35,299.35,2055.0
2024-12-03 15:30:00,304.0,304.17,303.9,304.13,8079.0,299.3402,299.5076,299.2417,299.4682,8079.0
2024-12-03 15:35:00,304.13,304.28,304.13,304.18,4307.0,299.4682,299.6159,299.4682,299.5174,4307.0
2024-12-03 15:40:00,304.18,304.26,304.1,304.21,10231.0,299.5174,299.5962,299.4386,299.547,10231.0
2024-12-03 15:45:00,304.17,304.52,304.06,304.15,11231.0,299.5076,299.8522,299.3993,299.4879,11231.0
2024-12-03 15:50:00,304.07,304.1,303.64,303.78,30408.0,299.4091,299.4386,298.9857,299.1235,30408.0
2024-12-03 15:55:00,303.69,303.79,303.47,303.51,40984.0,299.0349,299.1334,298.8183,298.8577,40984.0
2024-12-04 09:30:00,304.94,305.6,303.63,303.63,15059.0,300.2658,300.9156,298.9758,298.9758,15059.0
2024-12-04 09:35:00,303.07,303.68,303.07,303.6,3673.0,298.4244,299.0251,298.4244,298.9463,3673.0
2024-12-04 09:40:00,303.7,303.7,302.93,302.93,1767.0,299.0448,299.0448,298.2866,298.2866,1767.0
2024-12-04 09:45:00,302.94,303.46,302.74,303.31,4500.0,298.2964,298.8085,298.0995,298.6608,4500.0
2024-12-04 09:50:00,303.43,303.84,303.43,303.78,2024.0,298.7789,299.1826,298.7789,299.1235,2024.0
2024-12-04 09:55:00,303.75,304.16,303.75,304.08,955.0,299.094,299.4977,299.094,299.4189,955.0
2024-12-04 10:00:00,303.91,304.01,303.23,303.44,7680.0,299.2516,299.35,298.582,298.7888,7680.0
2024-12-04 10:05:00,303.1,303.28,302.95,302.96,4258.0,298.454,298.6312,298.3063,298.3161,4258.0
2024-12-04 10:10:00,302.87,303.05,302.25,302.36,4246.0,298.2275,298.4047,297.617,297.7253,4246.0
2024-12-04 10:15:00,302.3,302.85,302.21,302.41,10036.0,297.6662,298.2078,297.5776,297.7745,10036.0
2024-12-04 10:20:00,302.57,302.72,302.49,302.64,3900.0,297.9321,298.0798,297.8533,298.001,3900.0
2024-12-04 10:25:00,302.83,302.96,302.76,302.96,1300.0,298.1881,298.3161,298.1192,298.3161,1300.0
2024-12-04 10:30:00,302.96,303.26,302.96,303.24,1900.0,298.3161,298.6115,298.3161,298.5918,1900.0
2024-12-04 10:35:00,303.23,303.6,303.15,303.47,3956.0,298.582,298.9463,298.5032,298.8183,3956.0
2024-12-04 10:40:00,303.57,303.63,303.4,303.44,2736.0,298.9168,298.9758,298.7494,298.7888,2736.0
2024-12-04 10:45:00,303.44,303.8,303.44,303.56,3621.0,298.7888,299.1432,298.7888,298.9069,3621.0
2024-12-04 10:50:00,303.58,303.66,303.54,303.58,2403.0,298.9266,299.0054,298.8872,298.9266,2403.0
2024-12-04 10:55:00,303.53,303.7,303.52,303.66,4420.0,298.8774,299.0448,298.8675,299.0054,4420.0
2024-12-04 11:00:00,303.65,303.65,303.47,303.56,2173.0,298.9955,298.9955,298.8183,298.9069,2173.0
2024-12-04 11:05:00,303.57,303.8,303.41,303.49,12600.0,298.9168,299.1432,298.7592,298.838,12600.0
2024-12-04 11:10:00,303.49,303.7,303.41,303.63,4693.0,298.838,299.0448,298.7592,298.9758,4693.0
2024-12-04 11:15:00,303.73,303.94,303.72,303.89,4384.0,299.0743,299.2811,299.0645,299.2319,4384.0
2024-12-04 11:20:00,303.87,304.09,303.87,304.09,3100.0,299.2122,299.4288,299.2122,299.4288,3100.0
2024-12-04 11:25:00,304.11,304.11,304.01,304.04,1490.0,299.4485,299.4485,299.35,299.3796,1490.0
2024-12-04 11:30:00,303.93,303.93,303.71,303.89,2818.0,299.2712,299.2712,299.0546,299.2319,2818.0
2024-12-04 11:35:00,303.81,303.82,303.71,303.75,1701.0,299.1531,299.1629,299.0546,299.094,1701.0
2024-12-04 11:40:00,303.75,303.92,303.75,303.91,1478.0,299.094,299.2614,299.094,299.2516,1478.0
2024-12-04 11:45:00,304.06,304.1,304.05,304.05,1000.0,299.3993,299.4386,299.3894,299.3894,1000.0
2024-12-04 11:50:00,304.06,304.28,304.04,304.28,1934.0,299.3993,299.6159,299.3796,299.6159,1934.0
2024-12-04 11:55:00,304.28,304.28,304.12,304.2,2120.0,299.6159,299.6159,299.4583,299.5371,2120.0
2024-12-04 12:00:00,304.12,304.18,303.94,303.94,1460.0,299.4583,299.5174,299.2811,299.2811,1460.0
2024-12-04 12:05:00,303.94,304.09,303.92,304.06,1915.0,299.2811,299.4288,299.2614,299.3993,1915.0
2024-12-04 12:10:00,304.05,304.26,303.98,304.11,2308.0,299.3894,299.5962,299.3205,299.4485,2308.0
2024-12-04 12:15:00,303.98,303.98,303.95,303.96,500.0,299.3205,299.3205,299.2909,299.3008,500.0
2024-12-04 12:20:00,303.94,303.95,303.73,303.74,1815.0,299.2811,299.2909,299.0743,299.0842,1815.0
2024-12-04 12:25:00,303.73,303.82,303.73,303.73,1000.0,299.0743,299.1629,299.0743,299.0743,1000.0
2024-12-04 12:30:00,303.84,303.98,303.63,303.92,3643.0,299.1826,299.3205,298.9758,299.2614,3643.0
2024-12-04 12:35:00,303.96,303.96,303.81,303.81,1960.0,299.3008,299.3008,299.1531,299.1531,1960.0
2024-12-04 12:40:00,303.78,303.85,303.68,303.75,2911.0,299.1235,299.1925,299.0251,299.094,2911.0
2024-12-04 12:45:00,303.74,303.81,303.63,303.81,905.0,299.0842,299.1531,298.9758,299.1531,905.0
2024-12-04 12:50:00,303.92,303.97,303.82,303.88,1967.0,299.2614,299.3106,299.1629,299.222,1967.0
2024-12-04 12:55:00,303.88,303.96,303.77,303.81,1250.0,299.222,299.3008,299.1137,299.1531,1250.0
2024-12-04 13:00:00,303.77,303.81,303.74,303.75,700.0,299.1137,299.1531,299.0842,299.094,700.0
2024-12-04 13:05:00,303.71,303.76,303.65,303.76,2300.0,299.0546,299.1039,298.9955,299.1039,2300.0
2024-12-04 13:10:00,303.78,303.89,303.76,303.87,3031.0,299.1235,299.2319,299.1039,299.2122,3031.0
2024-12-04 13:15:00,303.96,303.96,303.86,303.91,1597.0,299.3008,299.3008,299.2023,299.2516,1597.0
2024-12-04 13:20:00,303.95,303.95,303.74,303.74,2126.0,299.2909,299.2909,299.0842,299.0842,2126.0
2024-12-04 13:25:00,303.71,303.71,303.62,303.62,1809.0,299.0546,299.0546,298.966,298.966,1809.0
2024-12-04 13:30:00,303.58,303.58,303.48,303.51,1189.0,298.9266,298.9266,298.8281,298.8577,1189.0
2024-12-04 13:35:00,303.5,303.63,303.38,303.42,4295.0,298.8478,298.9758,298.7297,298.7691,4295.0
2024-12-04 13:40:00,303.43,303.56,303.35,303.51,3327.0,298.7789,298.9069,298.7001,298.8577,3327.0
2024-12-04 13:45:00,303.39,303.56,303.37,303.48,2231.0,298.7395,298.9069,298.7198,298.8281,2231.0
2024-12-04 13:50:00,303.56,303.71,303.54,303.61,4358.0,298.9069,299.0546,298.8872,298.9562,4358.0
2024-12-04 13:55:00,303.61,303.71,303.52,303.52,3288.0,298.9562,299.0546,298.8675,298.8675,3288.0
2024-12-04 14:00:00,303.48,303.66,303.35,303.35,3109.0,298.8281,299.0054,298.7001,298.7001,3109.0
2024-12-04 14:05:00,303.51,303.51,303.32,303.32,3671.0,298.8577,298.8577,298.6706,298.6706,3671.0
2024-12-04 14:10:00,303.38,303.39,303.27,303.27,2629.0,298.7297,298.7395,298.6214,298.6214,2629.0
2024-12-04 14:15:00,303.28,303.36,303.26,303.29,1985.0,298.6312,298.71,298.6115,298.6411,1985.0
2024-12-04 14:20:00,303.3,303.35,303.27,303.27,2507.0,298.6509,298.7001,298.6214,298.6214,2507.0
2024-12-04 14:25:00,303.27,303.33,303.02,303.11,2971.0,298.6214,298.6804,298.3752,298.4638,2971.0
2024-12-04 14:30:00,303.11,303.19,303.01,303.15,5163.0,298.4638,298.5426,298.3654,298.5032,5163.0
2024-12-04 14:35:00,303.15,303.27,303.09,303.15,5324.0,298.5032,298.6214,298.4441,298.5032,5324.0
2024-12-04 14:40:00,303.15,303.16,303.06,303.16,549.0,298.5032,298.5131,298.4146,298.5131,549.0
2024-12-04 14:45:00,303.16,303.28,303.15,303.23,3528.0,298.5131,298.6312,298.5032,298.582,3528.0
2024-12-04 14:50:00,303.19,303.23,303.08,303.15,4534.0,298.5426,298.582,298.4343,298.5032,4534.0
2024-12-04 14:55:00,303.19,303.32,303.16,303.31,3969.0,298.5426,298.6706,298.5131,298.6608,3969.0
2024-12-04 15:00:00,303.3,303.49,303.25,303.43,2853.0,298.6509,298.838,298.6017,298.7789,2853.0
2024-12-04 15:05:00,303.55,303.62,303.48,303.55,3987.0,298.8971,298.966,298.8281,298.8971,3987.0
2024-12-04 15:10:00,303.56,303.59,303.42,303.47,4057.0,298.9069,298.9365,298.7691,298.8183,4057.0
2024-12-04 15:15:00,303.48,303.53,303.41,303.42,1859.0,298.8281,298.8774,298.7592,298.7691,1859.0
2024-12-04 15:20:00,303.45,303.49,303.3,303.3,4212.0,298.7986,298.838,298.6509,298.6509,4212.0
2024-12-04 15:25:00,303.36,303.64,303.3,303.45,3652.0,298.71,298.9857,298.6509,298.7986,3652.0
2024-12-04 15:30:00,303.44,303.5,303.31,303.32,3139.0,298.7888,298.8478,298.6608,298.6706,3139.0
2024-12-04 15:35:00,303.36,303.58,303.23,303.58,5955.0,298.71,298.9266,298.582,298.9266,5955.0
2024-12-04 15:40:00,303.54,303.74,303.54,303.61,3778.0,298.8872,299.0842,298.8872,298.9562,3778.0
2024-12-04 15:45:00,303.66,304.02,303.55,303.92,5140.0,299.0054,299.3599,298.8971,299.2614,5140.0
2024-12-04 15:50:00,304.02,304.27,303.62,303.69,17972.0,299.3599,299.606,298.966,299.0349,17972.0
2024-12-04 15:55:00,303.62,303.69,303.33,303.33,39881.0,298.966,299.0349,298.6804,298.6804,39881.0
2024-12-05 09:30:00,303.2,303.26,302.31,302.5,20580.0,298.5524,298.6115,297.6761,297.8632,20580.0
2024-12-05 09:35:00,302.5,302.5,301.89,302.34,8227.0,297.8632,297.8632,297.2625,297.7056,8227.0
2024-12-05 09:40:00,302.34,302.4,301.55,301.55,2508.0,297.7056,297.7647,296.9277,296.9277,2508.0
2024-12-05 09:45:00,301.5,301.52,301.27,301.37,7146.0,296.8785,296.8982,296.652,296.7505,7146.0
2024-12-05 09:50:00,301.46,301.46,300.5,300.74,2010.0,296.8391,296.8391,295.8938,296.1301,2010.0
2024-12-05 09:55:00,300.75,301.74,300.74,301.58,7961.0,296.14,297.1148,296.1301,296.9573,7961.0
2024-12-05 10:00:00,301.55,302.04,301.55,302.01,6028.0,296.9277,297.4102,296.9277,297.3807,6028.0
2024-12-05 10:05:00,302.01,302.01,301.53,301.67,4449.0,297.3807,297.3807,296.908,297.0459,4449.0
2024-12-05 10:10:00,301.67,301.67,301.01,301.06,2704.0,297.0459,297.0459,296.396,296.4452,2704.0
2024-12-05 10:15:00,301.06,301.5,301.0,301.4,5022.0,296.4452,296.8785,296.3862,296.78,5022.0
2024-12-05 10:20:00,301.4,301.4,300.64,300.73,6090.0,296.78,296.78,296.0317,296.1203,6090.0
2024-12-05 10:25:00,300.57,300.89,300.48,300.88,8194.0,295.9628,296.2778,295.8741,296.268,8194.0
2024-12-05 10:30:00,300.77,301.28,300.77,301.19,6261.0,296.1597,296.6619,296.1597,296.5732,6261.0
2024-12-05 10:35:00,301.31,301.58,301.15,301.43,7379.0,296.6914,296.9573,296.5339,296.8096,7379.0
2024-12-05 10:40:00,301.42,301.51,301.11,301.43,7046.0,296.7997,296.8883,296.4945,296.8096,7046.0
2024-12-05 10:45:00,301.43,301.56,301.19,301.55,8434.0,296.8096,296.9376,296.5732,296.9277,8434.0
2024-12-05 10:50:00,301.55,301.6,300.85,300.85,5172.0,296.9277,296.977,296.2385,296.2385,5172.0
2024-12-05 10:55:00,300.84,301.18,300.66,300.96,6529.0,296.2286,296.5634,296.0514,296.3468,6529.0
2024-12-05 11:00:00,301.18,301.18,300.62,300.64,4722.0,296.5634,296.5634,296.012,296.0317,4722.0
2024-12-05 11:05:00,300.66,300.67,300.35,300.36,5668.0,296.0514,296.0612,295.7461,295.756,5668.0
2024-12-05 11:10:00,300.39,300.48,300.15,300.44,5140.0,295.7855,295.8741,295.5492,295.8347,5140.0
2024-12-05 11:15:00,300.43,300.56,300.07,300.2,3922.0,295.8249,295.9529,295.4704,295.5984,3922.0
2024-12-05 11:20:00,300.2,300.37,300.02,300.31,3144.0,295.5984,295.7658,295.4212,295.7067,3144.0
2024-12-05 11:25:00,300.42,300.62,300.27,300.49,5594.0,295.8151,296.012,295.6674,295.884,5594.0
2024-12-05 11:30:00,300.47,300.49,300.31,300.41,2999.0,295.8643,295.884,295.7067,295.8052,2999.0
2024-12-05 11:35:00,300.33,300.85,300.24,300.85,6589.0,295.7264,296.2385,295.6378,296.2385,6589.0
2024-12-05 11:40:00,300.86,301.08,300.76,300.8,4111.0,296.2483,296.4649,296.1498,296.1892,4111.0
2024-12-05 11:45:00,300.82,300.96,300.74,300.74,2722.0,296.2089,296.3468,296.1301,296.1301,2722.0
2024-12-05 11:50:00,300.63,300.79,300.63,300.63,2708.0,296.0218,296.1794,296.0218,296.0218,2708.0
2024-12-05 11:55:00,300.68,300.71,300.56,300.68,3958.0,296.0711,296.1006,295.9529,296.0711,3958.0
2024-12-05 12:00:00,300.75,301.01,300.75,301.0,2600.0,296.14,296.396,296.14,296.3862,2600.0
2024-12-05 12:05:00,301.0,301.02,300.83,300.84,5013.0,296.3862,296.4059,296.2188,296.2286,5013.0
2024-12-05 12:10:00,300.85,300.88,300.73,300.88,3000.0,296.2385,296.268,296.1203,296.268,3000.0
2024-12-05 12:15:00,300.8,300.87,300.61,300.61,2101.0,296.1892,296.2582,296.0021,296.0021,2101.0
2024-12-05 12:20:00,300.63,300.85,300.51,300.84,3633.0,296.0218,296.2385,295.9037,296.2286,3633.0
2024-12-05 12:25:00,300.84,301.17,300.84,301.17,1915.0,296.2286,296.5536,296.2286,296.5536,1915.0
2024-12-05 12:30:00,301.24,301.24,301.1,301.1,1827.0,296.6225,296.6225,296.4846,296.4846,1827.0
2024-12-05 12:35:00,301.13,301.28,301.13,301.28,4159.0,296.5142,296.6619,296.5142,296.6619,4159.0
2024-12-05 12:40:00,301.41,301.43,301.05,301.05,3171.0,296.7899,296.8096,296.4354,296.4354,3171.0
2024-12-05 12:45:00,301.16,301.38,300.82,300.82,14671.0,296.5437,296.7603,296.2089,296.2089,14671.0
2024-12-05 12:50:00,300.71,301.17,300.71,301.0,6727.0,296.1006,296.5536,296.1006,296.3862,6727.0
2024-12-05 12:55:00,301.01,301.01,300.82,300.91,2409.0,296.396,296.396,296.2089,296.2975,2409.0
2024-12-05 13:00:00,300.99,301.23,300.99,301.17,4587.0,296.3763,296.6126,296.3763,296.5536,4587.0
2024-12-05 13:05:00,301.17,301.17,300.78,300.78,3949.0,296.5536,296.5536,296.1695,296.1695,3949.0
2024-12-05 13:10:00,300.84,301.0,300.83,300.86,2996.0,296.2286,296.3862,296.2188,296.2483,2996.0
2024-12-05 13:15:00,300.86,300.91,300.81,300.91,2491.0,296.2483,296.2975,296.1991,296.2975,2491.0
2024-12-05 13:20:00,300.92,300.92,300.63,300.81,5214.0,296.3074,296.3074,296.0218,296.1991,5214.0
2024-12-05 13:25:00,300.89,301.11,300.89,300.98,2882.0,296.2778,296.4945,296.2778,296.3665,2882.0
2024-12-05 13:30:00,300.9,301.4,300.89,301.34,6776.0,296.2877,296.78,296.2778,296.7209,6776.0
2024-12-05 13:35:00,301.35,301.42,301.27,301.35,2400.0,296.7308,296.7997,296.652,296.7308,2400.0
2024-12-05 13:40:00,301.38,301.52,301.3,301.47,5085.0,296.7603,296.8982,296.6816,296.849,5085.0
2024-12-05 13:45:00,301.5,301.51,301.33,301.37,1517.0,296.8785,296.8883,296.7111,296.7505,1517.0
2024-12-05 13:50:00,301.5,301.66,301.42,301.63,2574.0,296.8785,297.036,296.7997,297.0065,2574.0
2024-12-05 13:55:00,301.53,301.84,301.33,301.73,7300.0,296.908,297.2133,296.7111,297.105,7300.0
2024-12-05 14:00:00,301.62,301.63,301.37,301.42,3068.0,296.9967,297.0065,296.7505,296.7997,3068.0
2024-12-05 14:05:00,301.37,301.73,301.37,301.73,6049.0,296.7505,297.105,296.7505,297.105,6049.0
2024-12-05 14:10:00,301.8,301.87,301.65,301.73,3173.0,297.1739,297.2428,297.0262,297.105,3173.0
2024-12-05 14:15:00,301.68,301.76,301.56,301.56,5788.0,297.0557,297.1345,296.9376,296.9376,5788.0
2024-12-05 14:20:00,301.55,301.78,301.55,301.69,6176.0,296.9277,297.1542,296.9277,297.0656,6176.0
2024-12-05 14:25:00,301.71,301.77,301.43,301.55,3183.0,297.0853,297.1444,296.8096,296.9277,3183.0
2024-12-05 14:30:00,301.44,301.61,301.34,301.34,3300.0,296.8194,296.9868,296.7209,296.7209,3300.0
2024-12-05 14:35:00,301.53,301.62,301.46,301.58,4469.0,296.908,296.9967,296.8391,296.9573,4469.0
2024-12-05 14:40:00,301.67,301.85,301.62,301.83,2101.0,297.0459,297.2231,296.9967,297.2034,2101.0
2024-12-05 14:45:00,301.79,301.88,301.77,301.85,1986.0,297.1641,297.2527,297.1444,297.2231,1986.0
2024-12-05 14:50:00,301.74,301.75,301.62,301.75,5976.0,297.1148,297.1247,296.9967,297.1247,5976.0
2024-12-05 14:55:00,301.71,301.78,301.59,301.64,4130.0,297.0853,297.1542,296.9671,297.0164,4130.0
2024-12-05 15:00:00,301.61,301.7,301.55,301.61,2129.0,296.9868,297.0754,296.9277,296.9868,2129.0
2024-12-05 15:05:00,301.62,301.8,301.61,301.79,2679.0,296.9967,297.1739,296.9868,297.1641,2679.0
2024-12-05 15:10:00,301.79,301.79,301.4,301.42,5960.0,297.1641,297.1641,296.78,296.7997,5960.0
2024-12-05 15:15:00,301.43,301.51,301.37,301.38,4421.0,296.8096,296.8883,296.7505,296.7603,4421.0
2024-12-05 15:20:00,301.38,301.72,301.38,301.62,6618.0,296.7603,297.0951,296.7603,296.9967,6618.0
2024-12-05 15:25:00,301.68,301.75,301.38,301.75,5296.0,297.0557,297.1247,296.7603,297.1247,5296.0
2024-12-05 15:30:00,301.83,301.83,301.58,301.76,4812.0,297.2034,297.2034,296.9573,297.1345,4812.0
2024-12-05 15:35:00,301.73,302.03,301.69,302.0,9138.0,297.105,297.4004,297.0656,297.3708,9138.0
2024-12-05 15:40:00,302.0,302.17,301.95,302.17,9477.0,297.3708,297.5382,297.3216,297.5382,9477.0
2024-12-05 15:45:00,302.15,302.33,302.13,302.14,9397.0,297.5185,297.6958,297.4988,297.5087,9397.0
2024-12-05 15:50:00,302.01,302.39,301.62,301.93,27026.0,297.3807,297.7549,296.9967,297.3019,27026.0
2024-12-05 15:55:00,301.59,302.08,301.37,301.75,64090.0,296.9671,297.4496,296.7505,297.1247,64090.0
2024-12-06 09:30:00,301.46,303.48,301.46,302.51,20756.0,296.8391,298.8281,296.8391,297.873,20756.0
2024-12-06 09:35:00,302.66,303.23,302.26,303.03,5676.0,298.0207,298.582,297.6268,298.385,5676.0
2024-12-06 09:40:00,302.73,302.9,302.56,302.9,3035.0,298.0896,298.257,297.9222,298.257,3035.0
2024-12-06 09:45:00,302.77,303.27,302.54,302.84,9621.0,298.129,298.6214,297.9026,298.198,9621.0
2024-12-06 09:50:00,302.84,302.96,302.44,302.5,15059.0,298.198,298.3161,297.8041,297.8632,15059.0
2024-12-06 09:55:00,302.48,303.61,302.45,303.43,11173.0,297.8435,298.9562,297.8139,298.7789,11173.0
2024-12-06 10:00:00,303.44,303.62,303.05,303.06,5534.0,298.7888,298.966,298.4047,298.4146,5534.0
2024-12-06 10:05:00,303.06,303.26,303.05,303.16,6092.0,298.4146,298.6115,298.4047,298.5131,6092.0
2024-12-06 10:10:00,303.18,303.23,302.98,303.06,4229.0,298.5327,298.582,298.3358,298.4146,4229.0
2024-12-06 10:15:00,303.06,303.07,302.77,302.87,6891.0,298.4146,298.4244,298.129,298.2275,6891.0
2024-12-06 10:20:00,302.79,303.34,302.79,303.24,6223.0,298.1487,298.6903,298.1487,298.5918,6223.0
2024-12-06 10:25:00,303.16,303.76,303.16,303.76,3937.0,298.5131,299.1039,298.5131,299.1039,3937.0
2024-12-06 10:30:00,303.81,304.04,303.61,303.73,6049.0,299.1531,299.3796,298.9562,299.0743,6049.0
2024-12-06 10:35:00,303.77,304.0,303.77,303.84,10568.0,299.1137,299.3402,299.1137,299.1826,10568.0
2024-12-06 10:40:00,303.89,304.01,303.67,303.91,10481.0,299.2319,299.35,299.0152,299.2516,10481.0
2024-12-06 10:45:00,304.01,304.22,303.85,304.22,13138.0,299.35,299.5568,299.1925,299.5568,13138.0
2024-12-06 10:50:00,304.23,304.5,304.22,304.43,5411.0,299.5666,299.8325,299.5568,299.7636,5411.0
2024-12-06 10:55:00,304.43,304.44,304.1,304.13,8266.0,299.7636,299.7734,299.4386,299.4682,8266.0
2024-12-06 11:00:00,304.11,304.37,304.02,304.22,8989.0,299.4485,299.7045,299.3599,299.5568,8989.0
2024-12-06 11:05:00,304.35,304.52,304.03,304.03,5898.0,299.6848,299.8522,299.3697,299.3697,5898.0
2024-12-06 11:10:00,304.01,304.15,303.97,303.97,4300.0,299.35,299.4879,299.3106,299.3106,4300.0
2024-12-06 11:15:00,303.97,304.16,303.87,303.9,11993.0,299.3106,299.4977,299.2122,299.2417,11993.0
2024-12-06 11:20:00,303.92,304.07,303.59,303.71,16687.0,299.2614,299.4091,298.9365,299.0546,16687.0
2024-12-06 11:25:00,303.71,303.83,303.64,303.82,9273.0,299.0546,299.1728,298.9857,299.1629,9273.0
2024-12-06 11:30:00,303.87,303.99,303.71,303.89,6577.0,299.2122,299.3303,299.0546,299.2319,6577.0
2024-12-06 11:35:00,303.99,304.04,303.88,303.99,2492.0,299.3303,299.3796,299.222,299.3303,2492.0
2024-12-06 11:40:00,303.99,304.18,303.91,304.18,6072.0,299.3303,299.5174,299.2516,299.5174,6072.0
2024-12-06 11:45:00,304.22,304.32,303.99,303.99,2915.0,299.5568,299.6553,299.3303,299.3303,2915.0
2024-12-06 11:50:00,304.1,304.22,304.02,304.22,3743.0,299.4386,299.5568,299.3599,299.5568,3743.0
2024-12-06 11:55:00,304.16,304.28,304.06,304.23,2410.0,299.4977,299.6159,299.3993,299.5666,2410.0
2024-12-06 12:00:00,304.23,304.31,304.09,304.09,4388.0,299.5666,299.6454,299.4288,299.4288,4388.0
2024-12-06 12:05:00,304.11,304.24,304.02,304.2,6643.0,299.4485,299.5765,299.3599,299.5371,6643.0
2024-12-06 12:10:00,304.09,304.28,304.06,304.28,23144.0,299.4288,299.6159,299.3993,299.6159,23144.0
2024-12-06 12:15:00,304.25,304.29,303.93,303.99,19431.0,299.5863,299.6257,299.2712,299.3303,19431.0
2024-12-06 12:20:00,304.02,304.27,303.97,304.15,19903.0,299.3599,299.606,299.3106,299.4879,19903.0
2024-12-06 12:25:00,304.17,304.27,304.09,304.16,3990.0,299.5076,299.606,299.4288,299.4977,3990.0
2024-12-06 12:30:00,304.08,304.7,304.08,304.49,12656.0,299.4189,300.0294,299.4189,299.8227,12656.0
2024-12-06 12:35:00,304.49,304.65,304.45,304.65,3006.0,299.8227,299.9802,299.7833,299.9802,3006.0
2024-12-06 12:40:00,304.65,304.82,304.53,304.8,6462.0,299.9802,300.1476,299.8621,300.1279,6462.0
2024-12-06 12:45:00,304.78,304.82,304.64,304.66,6068.0,300.1082,300.1476,299.9704,299.9901,6068.0
2024-12-06 12:50:00,304.66,305.08,304.66,305.08,5701.0,299.9901,300.4036,299.9901,300.4036,5701.0
2024-12-06 12:55:00,305.01,305.05,304.84,304.9,9558.0,300.3347,300.3741,300.1673,300.2264,9558.0
2024-12-06 13:00:00,304.97,305.1,304.94,305.06,3855.0,300.2953,300.4233,300.2658,300.3839,3855.0
2024-12-06 13:05:00,305.06,305.42,305.01,305.37,7042.0,300.3839,300.7384,300.3347,300.6892,7042.0
2024-12-06 13:10:00,305.4,305.6,305.39,305.51,6621.0,300.7187,300.9156,300.7089,300.827,6621.0
2024-12-06 13:15:00,305.56,305.61,305.5,305.5,2428.0,300.8763,300.9255,300.8172,300.8172,2428.0
2024-12-06 13:20:00,305.47,305.49,305.31,305.35,2125.0,300.7876,300.8073,300.6301,300.6695,2125.0
2024-12-06 13:25:00,305.36,305.44,305.26,305.34,3657.0,300.6793,300.7581,300.5809,300.6596,3657.0
2024-12-06 13:30:00,305.31,305.31,305.16,305.16,4422.0,300.6301,300.6301,300.4824,300.4824,4422.0
2024-12-06 13:35:00,305.09,305.28,305.09,305.18,3993.0,300.4135,300.6006,300.4135,300.5021,3993.0
2024-12-06 13:40:00,305.18,305.18,305.02,305.11,2430.0,300.5021,300.5021,300.3445,300.4332,2430.0
2024-12-06 13:45:00,305.1,305.2,304.95,305.0,8477.0,300.4233,300.5218,300.2756,300.3248,8477.0
2024-12-06 13:50:00,305.0,305.2,304.99,305.15,2215.0,300.3248,300.5218,300.315,300.4725,2215.0
2024-12-06 13:55:00,305.17,305.25,305.03,305.16,4124.0,300.4922,300.571,300.3544,300.4824,4124.0
2024-12-06 14:00:00,305.09,305.18,305.04,305.09,5884.0,300.4135,300.5021,300.3642,300.4135,5884.0
2024-12-06 14:05:00,305.09,305.1,305.0,305.07,10153.0,300.4135,300.4233,300.3248,300.3938,10153.0
2024-12-06 14:10:00,305.0,305.04,304.84,304.88,12806.0,300.3248,300.3642,300.1673,300.2067,12806.0
2024-12-06 14:15:00,304.87,304.87,304.72,304.81,9540.0,300.1968,300.1968,300.0491,300.1378,9540.0
2024-12-06 14:20:00,304.8,304.84,304.42,304.42,6192.0,300.1279,300.1673,299.7537,299.7537,6192.0
2024-12-06 14:25:00,304.5,304.67,304.47,304.66,3836.0,299.8325,299.9999,299.803,299.9901,3836.0
2024-12-06 14:30:00,304.67,304.82,304.52,304.73,4829.0,299.9999,300.1476,299.8522,300.059,4829.0
2024-12-06 14:35:00,304.73,305.02,304.73,304.91,12542.0,300.059,300.3445,300.059,300.2362,12542.0
2024-12-06 14:40:00,304.92,305.16,304.85,305.11,4114.0,300.2461,300.4824,300.1771,300.4332,4114.0
2024-12-06 14:45:00,305.11,305.11,304.83,304.89,11217.0,300.4332,300.4332,300.1575,300.2165,11217.0
2024-12-06 14:50:00,304.91,305.02,304.91,304.99,2721.0,300.2362,300.3445,300.2362,300.315,2721.0
2024-12-06 14:55:00,305.01,305.04,304.77,304.81,8635.0,300.3347,300.3642,300.0984,300.1378,8635.0
2024-12-06 15:00:00,304.82,304.82,304.53,304.64,10942.0,300.1476,300.1476,299.8621,299.9704,10942.0
2024-12-06 15:05:00,304.68,304.9,304.67,304.89,3854.0,300.0098,300.2264,299.9999,300.2165,3854.0
2024-12-06 15:10:00,304.89,305.02,304.86,304.96,4294.0,300.2165,300.3445,300.187,300.2855,4294.0
2024-12-06 15:15:00,304.97,305.07,304.95,305.0,5062.0,300.2953,300.3938,300.2756,300.3248,5062.0
2024-12-06 15:20:00,304.99,305.26,304.69,304.72,23195.0,300.315,300.5809,300.0196,300.0491,23195.0
2024-12-06 15:25:00,304.72,304.93,304.62,304.93,6874.0,300.0491,300.2559,299.9507,300.2559,6874.0
2024-12-06 15:30:00,304.94,304.95,304.73,304.87,13571.0,300.2658,300.2756,300.059,300.1968,13571.0
2024-12-06 15:35:00,304.91,304.99,304.74,304.78,13099.0,300.2362,300.315,300.0688,300.1082,13099.0
2024-12-06 15:40:00,304.81,304.84,304.47,304.57,16227.0,300.1378,300.1673,299.803,299.9014,16227.0
2024-12-06 15:45:00,304.59,304.68,304.4,304.4,15892.0,299.9211,300.0098,299.734,299.734,15892.0
2024-12-06 15:50:00,304.34,304.42,303.95,304.23,38778.0,299.675,299.7537,299.2909,299.5666,38778.0
2024-12-06 15:55:00,304.3,304.87,304.3,304.71,141785.0,299.6356,300.1968,299.6356,300.0393,141785.0
2024-12-09 09:30:00,303.65,304.75,303.65,304.14,32487.0,298.9955,300.0787,298.9955,299.478,32487.0
2024-12-09 09:35:00,303.81,303.82,302.51,302.51,6091.0,299.1531,299.1629,297.873,297.873,6091.0
2024-12-09 09:40:00,302.81,302.82,302.31,302.56,4206.0,298.1684,298.1783,297.6761,297.9222,4206.0
2024-12-09 09:45:00,302.67,302.68,300.52,300.53,11952.0,298.0306,298.0404,295.9135,295.9234,11952.0
2024-12-09 09:50:00,300.7,300.87,299.37,299.44,5023.0,296.0908,296.2582,294.7811,294.8501,5023.0
2024-12-09 09:55:00,299.71,300.27,299.71,300.26,6972.0,295.1159,295.6674,295.1159,295.6575,6972.0
2024-12-09 10:00:00,300.31,300.43,298.62,299.06,19371.0,295.7067,295.8249,294.0426,294.4759,19371.0
2024-12-09 10:05:00,299.28,299.52,298.9,299.18,12004.0,294.6925,294.9288,294.3183,294.5941,12004.0
2024-12-09 10:10:00,298.97,299.31,297.97,297.97,13839.0,294.3873,294.7221,293.4026,293.4026,13839.0
2024-12-09 10:15:00,297.91,298.28,297.77,298.0,11582.0,293.3435,293.7079,293.2057,293.4321,11582.0
2024-12-09 10:20:00,297.98,298.26,297.23,297.24,9149.0,293.4125,293.6882,292.6739,292.6838,9149.0
2024-12-09 10:25:00,297.4,298.36,297.4,298.36,11367.0,292.8413,293.7866,292.8413,293.7866,11367.0
2024-12-09 10:30:00,298.08,298.39,297.87,297.87,5821.0,293.5109,293.8162,293.3041,293.3041,5821.0
2024-12-09 10:35:00,297.6,297.89,297.43,297.66,9094.0,293.0383,293.3238,292.8709,293.0974,9094.0
2024-12-09 10:40:00,297.67,297.67,297.06,297.3,6478.0,293.1072,293.1072,292.5066,292.7429,6478.0
2024-12-09 10:45:00,297.24,297.35,296.71,297.13,6702.0,292.6838,292.7921,292.1619,292.5755,6702.0
2024-12-09 10:50:00,297.19,297.3,296.76,296.82,6106.0,292.6346,292.7429,292.2112,292.2702,6106.0
2024-12-09 10:55:00,296.9,296.95,296.6,296.62,6529.0,292.349,292.3982,292.0536,292.0733,6529.0
2024-12-09 11:00:00,296.71,296.92,296.23,296.24,22403.0,292.1619,292.3687,291.6893,291.6991,22403.0
2024-12-09 11:05:00,296.24,296.53,296.23,296.53,13875.0,291.6991,291.9847,291.6893,291.9847,13875.0
2024-12-09 11:10:00,296.54,296.69,296.06,296.12,7250.0,291.9945,292.1422,291.5219,291.581,7250.0
2024-12-09 11:15:00,296.13,296.37,295.83,296.04,5107.0,291.5908,291.8271,291.2954,291.5022,5107.0
2024-12-09 11:20:00,296.05,296.39,295.93,296.2,5463.0,291.512,291.8468,291.3939,291.6597,5463.0
2024-12-09 11:25:00,296.22,296.62,296.19,296.52,4888.0,291.6794,292.0733,291.6499,291.9748,4888.0
2024-12-09 11:30:00,296.61,296.62,296.46,296.46,4845.0,292.0635,292.0733,291.9158,291.9158,4845.0
2024-12-09 11:35:00,296.5,296.51,295.93,295.93,2599.0,291.9551,291.965,291.3939,291.3939,2599.0
2024-12-09 11:40:00,295.97,296.72,295.96,296.25,9616.0,291.4333,292.1718,291.4234,291.709,9616.0
2024-12-09 11:45:00,296.2,296.26,295.64,295.64,5897.0,291.6597,291.7188,291.1083,291.1083,5897.0
2024-12-09 11:50:00,295.83,296.51,295.76,296.27,13155.0,291.2954,291.965,291.2265,291.7287,13155.0
2024-12-09 11:55:00,296.28,296.62,296.15,296.62,5688.0,291.7385,292.0733,291.6105,292.0733,5688.0
2024-12-09 12:00:00,296.48,296.49,295.94,296.04,3774.0,291.9354,291.9453,291.4037,291.5022,3774.0
2024-12-09 12:05:00,295.87,295.89,295.77,295.83,2213.0,291.3348,291.3545,291.2363,291.2954,2213.0
2024-12-09 12:10:00,295.86,296.02,295.61,295.74,3886.0,291.3249,291.4825,291.0788,291.2068,3886.0
2024-12-09 12:15:00,295.79,296.21,295.78,296.01,4880.0,291.256,291.6696,291.2462,291.4726,4880.0
2024-12-09 12:20:00,296.01,296.1,295.93,296.07,3600.0,291.4726,291.5613,291.3939,291.5317,3600.0
2024-12-09 12:25:00,296.0,296.62,296.0,296.55,8378.0,291.4628,292.0733,291.4628,292.0044,8378.0
2024-12-09 12:30:00,296.5,296.61,296.3,296.33,2844.0,291.9551,292.0635,291.7582,291.7877,2844.0
2024-12-09 12:35:00,296.31,296.8,296.3,296.79,5254.0,291.7681,292.2505,291.7582,292.2407,5254.0
2024-12-09 12:40:00,296.76,296.86,296.75,296.79,3058.0,292.2112,292.3096,292.2013,292.2407,3058.0
2024-12-09 12:45:00,296.87,297.06,296.76,297.05,5340.0,292.3195,292.5066,292.2112,292.4967,5340.0
2024-12-09 12:50:00,297.06,297.11,296.9,297.0,4065.0,292.5066,292.5558,292.349,292.4475,4065.0
2024-12-09 12:55:00,296.98,297.01,296.6,296.69,2572.0,292.4278,292.4573,292.0536,292.1422,2572.0
2024-12-09 13:00:00,296.69,296.75,296.51,296.75,4666.0,292.1422,292.2013,291.965,292.2013,4666.0
2024-12-09 13:05:00,296.75,297.0,296.75,296.84,4343.0,292.2013,292.4475,292.2013,292.2899,4343.0
2024-12-09 13:10:00,296.98,297.12,296.91,297.09,1995.0,292.4278,292.5656,292.3589,292.5361,1995.0
2024-12-09 13:15:00,297.09,297.27,297.08,297.08,2000.0,292.5361,292.7133,292.5262,292.5262,2000.0
2024-12-09 13:20:00,297.12,297.3,296.93,297.12,3733.0,292.5656,292.7429,292.3785,292.5656,3733.0
2024-12-09 13:25:00,297.09,297.48,297.09,297.33,3111.0,292.5361,292.9201,292.5361,292.7724,3111.0
2024-12-09 13:30:00,297.41,297.52,297.32,297.42,2637.0,292.8512,292.9595,292.7626,292.861,2637.0
2024-12-09 13:35:00,297.52,297.59,297.47,297.48,2000.0,292.9595,293.0284,292.9103,292.9201,2000.0
2024-12-09 13:40:00,297.53,297.54,297.32,297.51,6336.0,292.9693,292.9792,292.7626,292.9497,6336.0
2024-12-09 13:45:00,297.51,297.7,297.51,297.65,1854.0,292.9497,293.1367,292.9497,293.0875,1854.0
2024-12-09 13:50:00,297.63,297.65,297.32,297.32,2504.0,293.0678,293.0875,292.7626,292.7626,2504.0
2024-12-09 13:55:00,297.42,297.58,297.36,297.5,2500.0,292.861,293.0186,292.802,292.9398,2500.0
2024-12-09 14:00:00,297.5,297.53,297.24,297.45,3800.0,292.9398,292.9693,292.6838,292.8906,3800.0
2024-12-09 14:05:00,297.45,297.56,297.26,297.42,5736.0,292.8906,292.9989,292.7035,292.861,5736.0
2024-12-09 14:10:00,297.44,297.54,297.35,297.53,1929.0,292.8807,292.9792,292.7921,292.9693,1929.0
2024-12-09 14:15:00,297.54,297.55,297.35,297.35,3737.0,292.9792,292.989,292.7921,292.7921,3737.0
2024-12-09 14:20:00,297.33,297.49,297.21,297.49,2400.0,292.7724,292.93,292.6543,292.93,2400.0
2024-12-09 14:25:00,297.44,297.57,297.43,297.54,3024.0,292.8807,293.0087,292.8709,292.9792,3024.0
2024-12-09 14:30:00,297.58,297.66,297.54,297.58,1920.0,293.0186,293.0974,292.9792,293.0186,1920.0
2024-12-09 14:35:00,297.46,297.76,297.46,297.62,5424.0,292.9004,293.1958,292.9004,293.058,5424.0
2024-12-09 14:40:00,297.69,297.98,297.58,297.76,2440.0,293.1269,293.4125,293.0186,293.1958,2440.0
2024-12-09 14:45:00,297.76,298.07,297.72,297.97,3924.0,293.1958,293.5011,293.1564,293.4026,3924.0
2024-12-09 14:50:00,297.84,298.18,297.84,298.07,2301.0,293.2746,293.6094,293.2746,293.5011,2301.0
2024-12-09 14:55:00,298.07,298.16,297.9,297.9,3454.0,293.5011,293.5897,293.3337,293.3337,3454.0
2024-12-09 15:00:00,297.99,298.06,297.89,297.95,3428.0,293.4223,293.4912,293.3238,293.3829,3428.0
2024-12-09 15:05:00,297.96,298.0,297.86,297.96,3009.0,293.3928,293.4321,293.2943,293.3928,3009.0
2024-12-09 15:10:00,297.93,298.14,297.88,298.14,5651.0,293.3632,293.57,293.314,293.57,5651.0
2024-12-09 15:15:00,298.12,298.19,298.04,298.12,5652.0,293.5503,293.6192,293.4715,293.5503,5652.0
2024-12-09 15:20:00,298.13,298.13,297.8,297.86,5648.0,293.5602,293.5602,293.2352,293.2943,5648.0
2024-12-09 15:25:00,297.86,298.11,297.86,297.93,4623.0,293.2943,293.5405,293.2943,293.3632,4623.0
2024-12-09 15:30:00,298.02,298.23,297.95,298.23,4142.0,293.4518,293.6586,293.3829,293.6586,4142.0
2024-12-09 15:35:00,298.21,298.22,298.12,298.15,2230.0,293.6389,293.6488,293.5503,293.5798,2230.0
2024-12-09 15:40:00,298.22,298.22,297.86,298.07,6201.0,293.6488,293.6488,293.2943,293.5011,6201.0
2024-12-09 15:45:00,298.05,298.11,297.82,298.07,6841.0,293.4814,293.5405,293.2549,293.5011,6841.0
2024-12-09 15:50:00,298.15,298.35,297.3,297.56,21186.0,293.5798,293.7768,292.7429,292.9989,21186.0
2024-12-09 15:55:00,297.64,297.8,297.11,297.51,77977.0,293.0777,293.2352,292.5558,292.9497,77977.0
2024-12-10 09:30:00,297.0,297.51,296.65,296.66,25635.0,292.4475,292.9497,292.1028,292.1127,25635.0
2024-12-10 09:35:00,296.29,296.46,295.72,296.41,8690.0,291.7484,291.9158,291.1871,291.8665,8690.0
2024-12-10 09:40:00,296.22,296.96,296.12,296.96,5679.0,291.6794,292.4081,291.581,292.4081,5679.0
2024-12-10 09:45:00,296.85,297.75,296.85,297.19,15397.0,292.2998,293.186,292.2998,292.6346,15397.0
2024-12-10 09:50:00,297.22,297.37,296.79,297.37,11976.0,292.6641,292.8118,292.2407,292.8118,11976.0
2024-12-10 09:55:00,297.24,298.18,297.23,298.16,8642.0,292.6838,293.6094,292.6739,293.5897,8642.0
2024-12-10 10:00:00,298.16,298.44,297.79,297.87,10249.0,293.5897,293.8654,293.2254,293.3041,10249.0
2024-12-10 10:05:00,297.58,297.81,297.45,297.51,6230.0,293.0186,293.2451,292.8906,292.9497,6230.0
2024-12-10 10:10:00,297.67,297.77,297.62,297.76,4261.0,293.1072,293.2057,293.058,293.1958,4261.0
2024-12-10 10:15:00,297.84,298.21,297.8,297.96,6495.0,293.2746,293.6389,293.2352,293.3928,6495.0
2024-12-10 10:20:00,297.85,298.51,297.85,298.5,3942.0,293.2844,293.9343,293.2844,293.9245,3942.0
2024-12-10 10:25:00,298.43,299.31,298.42,299.19,11771.0,293.8556,294.7221,293.8457,294.6039,11771.0
2024-12-10 10:30:00,299.19,299.46,299.13,299.36,7613.0,294.6039,294.8698,294.5448,294.7713,7613.0
2024-12-10 10:35:00,299.36,299.6,299.2,299.35,11184.0,294.7713,295.0076,294.6138,294.7615,11184.0
2024-12-10 10:40:00,299.54,299.73,299.33,299.51,5254.0,294.9485,295.1356,294.7418,294.919,5254.0
2024-12-10 10:45:00,299.62,299.96,299.53,299.71,12483.0,295.0273,295.3621,294.9387,295.1159,12483.0
2024-12-10 10:50:00,299.81,299.88,299.67,299.82,5878.0,295.2144,295.2833,295.0765,295.2242,5878.0
2024-12-10 10:55:00,299.75,299.81,299.68,299.75,5053.0,295.1553,295.2144,295.0864,295.1553,5053.0
2024-12-10 11:00:00,299.71,300.22,299.67,300.15,8188.0,295.1159,295.6181,295.0765,295.5492,8188.0
2024-12-10 11:05:00,300.11,300.4,299.96,300.4,2671.0,295.5098,295.7954,295.3621,295.7954,2671.0
2024-12-10 11:10:00,300.51,300.86,300.28,300.41,3213.0,295.9037,296.2483,295.6772,295.8052,3213.0
2024-12-10 11:15:00,300.48,300.48,300.31,300.32,2023.0,295.8741,295.8741,295.7067,295.7166,2023.0
2024-12-10 11:20:00,300.34,300.45,300.17,300.27,8018.0,295.7363,295.8446,295.5689,295.6674,8018.0
2024-12-10 11:25:00,300.36,300.85,300.36,300.85,4363.0,295.756,296.2385,295.756,296.2385,4363.0
2024-12-10 11:30:00,300.8,301.25,300.65,301.25,8421.0,296.1892,296.6323,296.0415,296.6323,8421.0
2024-12-10 11:35:00,301.29,301.53,301.19,301.26,4154.0,296.6717,296.908,296.5732,296.6422,4154.0
2024-12-10 11:40:00,301.21,301.34,301.02,301.05,4931.0,296.5929,296.7209,296.4059,296.4354,4931.0
2024-12-10 11:45:00,300.94,301.01,300.76,300.95,3528.0,296.3271,296.396,296.1498,296.3369,3528.0
2024-12-10 11:50:00,300.86,300.98,300.54,300.66,1852.0,296.2483,296.3665,295.9332,296.0514,1852.0
2024-12-10 11:55:00,300.5,300.9,300.5,300.7,3330.0,295.8938,296.2877,295.8938,296.0908,3330.0
2024-12-10 12:00:00,300.75,300.85,300.72,300.75,2165.0,296.14,296.2385,296.1105,296.14,2165.0
2024-12-10 12:05:00,300.73,300.88,300.72,300.82,1644.0,296.1203,296.268,296.1105,296.2089,1644.0
2024-12-10 12:10:00,300.82,300.92,300.74,300.74,3095.0,296.2089,296.3074,296.1301,296.1301,3095.0
2024-12-10 12:15:00,300.71,300.89,300.7,300.77,7593.0,296.1006,296.2778,296.0908,296.1597,7593.0
2024-12-10 12:20:00,300.75,300.76,300.53,300.56,7026.0,296.14,296.1498,295.9234,295.9529,7026.0
2024-12-10 12:25:00,300.44,300.82,300.44,300.64,4730.0,295.8347,296.2089,295.8347,296.0317,4730.0
2024-12-10 12:30:00,300.62,300.81,300.54,300.54,2506.0,296.012,296.1991,295.9332,295.9332,2506.0
2024-12-10 12:35:00,300.54,300.82,300.54,300.82,6006.0,295.9332,296.2089,295.9332,296.2089,6006.0
2024-12-10 12:40:00,300.6,300.77,300.47,300.66,4182.0,295.9923,296.1597,295.8643,296.0514,4182.0
2024-12-10 12:45:00,300.63,300.81,300.63,300.81,2541.0,296.0218,296.1991,296.0218,296.1991,2541.0
2024-12-10 12:50:00,300.81,300.96,300.62,300.63,3467.0,296.1991,296.3468,296.012,296.0218,3467.0
2024-12-10 12:55:00,300.63,300.71,300.43,300.65,3503.0,296.0218,296.1006,295.8249,296.0415,3503.0
2024-12-10 13:00:00,300.53,300.53,300.39,300.53,1532.0,295.9234,295.9234,295.7855,295.9234,1532.0
2024-12-10 13:05:00,300.64,300.69,300.55,300.57,1114.0,296.0317,296.0809,295.9431,295.9628,1114.0
2024-12-10 13:10:00,300.63,300.7,300.63,300.66,600.0,296.0218,296.0908,296.0218,296.0514,600.0
2024-12-10 13:15:00,300.75,300.93,300.62,300.92,3262.0,296.14,296.3172,296.012,296.3074,3262.0
2024-12-10 13:20:00,300.8,300.96,300.8,300.95,1137.0,296.1892,296.3468,296.1892,296.3369,1137.0
2024-12-10 13:25:00,300.88,300.9,300.78,300.79,1620.0,296.268,296.2877,296.1695,296.1794,1620.0
2024-12-10 13:30:00,300.62,300.66,300.59,300.59,665.0,296.012,296.0514,295.9824,295.9824,665.0
2024-12-10 13:35:00,300.72,300.9,300.72,300.9,2476.0,296.1105,296.2877,296.1105,296.2877,2476.0
2024-12-10 13:40:00,300.95,301.0,300.87,300.96,2292.0,296.3369,296.3862,296.2582,296.3468,2292.0
2024-12-10 13:45:00,301.06,301.11,301.03,301.1,1600.0,296.4452,296.4945,296.4157,296.4846,1600.0
2024-12-10 13:50:00,301.13,301.28,301.08,301.23,2837.0,296.5142,296.6619,296.4649,296.6126,2837.0
2024-12-10 13:55:00,301.3,301.34,301.22,301.25,2231.0,296.6816,296.7209,296.6028,296.6323,2231.0
2024-12-10 14:00:00,301.22,301.31,301.0,301.01,4733.0,296.6028,296.6914,296.3862,296.396,4733.0
2024-12-10 14:05:00,301.01,301.04,300.97,301.03,1350.0,296.396,296.4255,296.3566,296.4157,1350.0
2024-12-10 14:10:00,300.96,301.02,300.76,300.76,2898.0,296.3468,296.4059,296.1498,296.1498,2898.0
2024-12-10 14:15:00,300.78,300.98,300.69,300.98,4056.0,296.1695,296.3665,296.0809,296.3665,4056.0
2024-12-10 14:20:00,301.06,301.2,301.03,301.19,5800.0,296.4452,296.5831,296.4157,296.5732,5800.0
2024-12-10 14:25:00,301.25,301.41,301.1,301.41,5568.0,296.6323,296.7899,296.4846,296.7899,5568.0
2024-12-10 14:30:00,301.3,301.45,301.14,301.4,5852.0,296.6816,296.8293,296.524,296.78,5852.0
2024-12-10 14:35:00,301.48,301.78,301.48,301.78,3890.0,296.8588,297.1542,296.8588,297.1542,3890.0
2024-12-10 14:40:00,301.79,301.94,301.67,301.78,8242.0,297.1641,297.3118,297.0459,297.1542,8242.0
2024-12-10 14:45:00,301.73,301.97,301.7,301.97,8228.0,297.105,297.3413,297.0754,297.3413,8228.0
2024-12-10 14:50:00,301.97,302.19,301.89,302.19,5207.0,297.3413,297.5579,297.2625,297.5579,5207.0
2024-12-10 14:55:00,302.19,302.25,302.09,302.14,5665.0,297.5579,297.617,297.4595,297.5087,5665.0
2024-12-10 15:00:00,302.15,302.49,302.1,302.46,8388.0,297.5185,297.8533,297.4693,297.8238,8388.0
2024-12-10 15:05:00,302.53,302.77,302.29,302.4,16837.0,297.8927,298.129,297.6564,297.7647,16837.0
2024-12-10 15:10:00,302.37,302.37,302.14,302.14,5698.0,297.7352,297.7352,297.5087,297.5087,5698.0
2024-12-10 15:15:00,302.14,302.23,302.03,302.21,12768.0,297.5087,297.5973,297.4004,297.5776,12768.0
2024-12-10 15:20:00,302.18,302.19,301.61,301.62,8303.0,297.5481,297.5579,296.9868,296.9967,8303.0
2024-12-10 15:25:00,301.61,301.82,301.53,301.82,4777.0,296.9868,297.1936,296.908,297.1936,4777.0
2024-12-10 15:30:00,301.84,301.85,301.48,301.71,5981.0,297.2133,297.2231,296.8588,297.0853,5981.0
2024-12-10 15:35:00,301.6,301.81,301.36,301.37,6430.0,296.977,297.1837,296.7406,296.7505,6430.0
2024-12-10 15:40:00,301.37,301.48,301.04,301.04,5135.0,296.7505,296.8588,296.4255,296.4255,5135.0
2024-12-10 15:45:00,301.06,301.09,300.66,300.75,9484.0,296.4452,296.4748,296.0514,296.14,9484.0
2024-12-10 15:50:00,300.84,301.52,300.83,301.4,23546.0,296.2286,296.8982,296.2188,296.78,23546.0
2024-12-10 15:55:00,301.84,302.52,301.51,302.29,118483.0,297.2133,297.8829,296.8883,297.6564,118483.0
2024-12-11 09:30:00,302.38,303.36,302.01,303.07,20084.0,297.745,298.71,297.3807,298.4244,20084.0
2024-12-11 09:35:00,302.94,303.19,302.55,302.77,4749.0,298.2964,298.5426,297.9124,298.129,4749.0
2024-12-11 09:40:00,302.97,303.31,302.57,302.57,9420.0,298.326,298.6608,297.9321,297.9321,9420.0
2024-12-11 09:45:00,302.82,302.98,302.4,302.57,8752.0,298.1783,298.3358,297.7647,297.9321,8752.0
2024-12-11 09:50:00,302.57,302.7,301.94,302.64,24825.0,297.9321,298.0601,297.3118,298.001,24825.0
2024-12-11 09:55:00,302.58,302.58,302.26,302.41,8200.0,297.9419,297.9419,297.6268,297.7745,8200.0
2024-12-11 10:00:00,302.41,302.79,301.97,302.61,9685.0,297.7745,298.1487,297.3413,297.9715,9685.0
2024-12-11 10:05:00,302.73,302.73,301.84,302.13,7125.0,298.0896,298.0896,297.2133,297.4988,7125.0
2024-12-11 10:10:00,302.26,302.85,302.26,302.47,10527.0,297.6268,298.2078,297.6268,297.8336,10527.0
2024-12-11 10:15:00,302.47,302.87,302.41,302.76,4544.0,297.8336,298.2275,297.7745,298.1192,4544.0
2024-12-11 10:20:00,302.75,303.06,302.61,303.01,12788.0,298.1093,298.4146,297.9715,298.3654,12788.0
2024-12-11 10:25:00,302.85,303.36,302.77,303.12,10805.0,298.2078,298.71,298.129,298.4737,10805.0
2024-12-11 10:30:00,303.1,304.24,303.1,303.9,266072.0,298.454,299.5765,298.454,299.2417,266072.0
2024-12-11 10:35:00,303.97,304.13,303.76,303.81,11112.0,299.3106,299.4682,299.1039,299.1531,11112.0
2024-12-11 10:40:00,303.87,304.46,303.87,304.46,5153.0,299.2122,299.7931,299.2122,299.7931,5153.0
2024-12-11 10:45:00,304.3,304.51,304.24,304.51,4596.0,299.6356,299.8424,299.5765,299.8424,4596.0
2024-12-11 10:50:00,304.54,304.55,304.1,304.25,2943.0,299.8719,299.8817,299.4386,299.5863,2943.0
2024-12-11 10:55:00,304.05,304.06,303.56,303.61,7381.0,299.3894,299.3993,298.9069,298.9562,7381.0
2024-12-11 11:00:00,303.61,303.62,303.0,303.1,7688.0,298.9562,298.966,298.3555,298.454,7688.0
2024-12-11 11:05:00,303.1,303.43,302.99,303.3,11582.0,298.454,298.7789,298.3457,298.6509,11582.0
2024-12-11 11:10:00,303.24,303.24,302.93,303.18,9684.0,298.5918,298.5918,298.2866,298.5327,9684.0
2024-12-11 11:15:00,303.07,303.45,303.07,303.35,13104.0,298.4244,298.7986,298.4244,298.7001,13104.0
2024-12-11 11:20:00,303.48,303.5,303.09,303.18,9254.0,298.8281,298.8478,298.4441,298.5327,9254.0
2024-12-11 11:25:00,303.26,303.59,303.26,303.45,5735.0,298.6115,298.9365,298.6115,298.7986,5735.0
2024-12-11 11:30:00,303.55,303.64,303.52,303.63,3574.0,298.8971,298.9857,298.8675,298.9758,3574.0
2024-12-11 11:35:00,303.48,303.94,303.45,303.94,3084.0,298.8281,299.2811,298.7986,299.2811,3084.0
2024-12-11 11:40:00,303.99,304.11,303.84,303.98,5190.0,299.3303,299.4485,299.1826,299.3205,5190.0
2024-12-11 11:45:00,303.98,304.06,303.72,303.98,6496.0,299.3205,299.3993,299.0645,299.3205,6496.0
2024-12-11 11:50:00,303.9,303.9,303.58,303.59,4739.0,299.2417,299.2417,298.9266,298.9365,4739.0
2024-12-11 11:55:00,303.66,303.71,303.39,303.57,3453.0,299.0054,299.0546,298.7395,298.9168,3453.0
2024-12-11 12:00:00,303.65,303.98,303.47,303.94,5230.0,298.9955,299.3205,298.8183,299.2811,5230.0
2024-12-11 12:05:00,304.02,304.27,303.87,304.23,5584.0,299.3599,299.606,299.2122,299.5666,5584.0
2024-12-11 12:10:00,304.23,304.23,304.03,304.12,2822.0,299.5666,299.5666,299.3697,299.4583,2822.0
2024-12-11 12:15:00,304.01,304.41,303.92,304.4,11191.0,299.35,299.7439,299.2614,299.734,11191.0
2024-12-11 12:20:00,304.34,304.34,304.0,304.0,5319.0,299.675,299.675,299.3402,299.3402,5319.0
2024-12-11 12:25:00,304.06,304.15,304.0,304.05,8326.0,299.3993,299.4879,299.3402,299.3894,8326.0
2024-12-11 12:30:00,304.03,304.12,303.94,304.0,4576.0,299.3697,299.4583,299.2811,299.3402,4576.0
2024-12-11 12:35:00,304.04,304.1,303.85,304.01,28599.0,299.3796,299.4386,299.1925,299.35,28599.0
2024-12-11 12:40:00,304.0,304.06,303.77,303.95,13616.0,299.3402,299.3993,299.1137,299.2909,13616.0
2024-12-11 12:45:00,303.99,304.11,303.96,303.96,10230.0,299.3303,299.4485,299.3008,299.3008,10230.0
2024-12-11 12:50:00,303.96,303.96,303.76,303.76,3583.0,299.3008,299.3008,299.1039,299.1039,3583.0
2024-12-11 12:55:00,303.8,303.9,303.77,303.89,2328.0,299.1432,299.2417,299.1137,299.2319,2328.0
2024-12-11 13:00:00,303.83,304.1,303.83,304.04,16414.0,299.1728,299.4386,299.1728,299.3796,16414.0
2024-12-11 13:05:00,304.06,304.07,303.88,303.96,6108.0,299.3993,299.4091,299.222,299.3008,6108.0
2024-12-11 13:10:00,303.88,304.0,303.87,303.93,2218.0,299.222,299.3402,299.2122,299.2712,2218.0
2024-12-11 13:15:00,303.88,303.96,303.73,303.85,5401.0,299.222,299.3008,299.0743,299.1925,5401.0
2024-12-11 13:20:00,303.84,303.86,303.75,303.79,2236.0,299.1826,299.2023,299.094,299.1334,2236.0
2024-12-11 13:25:00,303.77,304.03,303.77,303.94,9319.0,299.1137,299.3697,299.1137,299.2811,9319.0
2024-12-11 13:30:00,304.02,304.02,303.86,303.9,9411.0,299.3599,299.3599,299.2023,299.2417,9411.0
2024-12-11 13:35:00,304.0,304.03,303.87,303.96,12151.0,299.3402,299.3697,299.2122,299.3008,12151.0
2024-12-11 13:40:00,304.0,304.07,303.78,304.02,11450.0,299.3402,299.4091,299.1235,299.3599,11450.0
2024-12-11 13:45:00,304.01,304.31,304.01,304.08,2714.0,299.35,299.6454,299.35,299.4189,2714.0
2024-12-11 13:50:00,304.02,304.06,303.78,303.89,17058.0,299.3599,299.3993,299.1235,299.2319,17058.0
2024-12-11 13:55:00,303.87,303.9,303.79,303.85,3933.0,299.2122,299.2417,299.1334,299.1925,3933.0
2024-12-11 14:00:00,303.85,304.01,303.79,303.98,13826.0,299.1925,299.35,299.1334,299.3205,13826.0
2024-12-11 14:05:00,303.99,304.03,303.91,303.97,28080.0,299.3303,299.3697,299.2516,299.3106,28080.0
2024-12-11 14:10:00,303.97,304.05,303.87,303.95,15285.0,299.3106,299.3894,299.2122,299.2909,15285.0
2024-12-11 14:15:00,303.96,304.03,303.65,303.66,7668.0,299.3008,299.3697,298.9955,299.0054,7668.0
2024-12-11 14:20:00,303.7,303.7,302.98,303.07,2670.0,299.0448,299.0448,298.3358,298.4244,2670.0
2024-12-11 14:25:00,302.84,303.03,302.82,303.03,1691.0,298.198,298.385,298.1783,298.385,1691.0
2024-12-11 14:30:00,303.09,303.24,303.09,303.15,1325.0,298.4441,298.5918,298.4441,298.5032,1325.0
2024-12-11 14:35:00,303.04,303.24,303.04,303.21,1600.0,298.3949,298.5918,298.3949,298.5623,1600.0
2024-12-11 14:40:00,303.18,303.2,302.85,302.85,4035.0,298.5327,298.5524,298.2078,298.2078,4035.0
2024-12-11 14:45:00,303.0,303.03,302.71,302.73,3285.0,298.3555,298.385,298.0699,298.0896,3285.0
2024-12-11 14:50:00,302.67,302.72,302.52,302.55,3141.0,298.0306,298.0798,297.8829,297.9124,3141.0
2024-12-11 14:55:00,302.61,302.61,302.37,302.37,3248.0,297.9715,297.9715,297.7352,297.7352,3248.0
2024-12-11 15:00:00,302.39,302.63,302.2,302.2,5007.0,297.7549,297.9912,297.5678,297.5678,5007.0
2024-12-11 15:05:00,302.2,302.29,302.15,302.18,7426.0,297.5678,297.6564,297.5185,297.5481,7426.0
2024-12-11 15:10:00,302.17,302.17,301.76,301.76,4644.0,297.5382,297.5382,297.1345,297.1345,4644.0
2024-12-11 15:15:00,301.86,301.86,301.37,301.44,6651.0,297.233,297.233,296.7505,296.8194,6651.0
2024-12-11 15:20:00,301.42,301.43,301.12,301.13,4941.0,296.7997,296.8096,296.5043,296.5142,4941.0
2024-12-11 15:25:00,301.19,301.25,300.99,301.09,5383.0,296.5732,296.6323,296.3763,296.4748,5383.0
2024-12-11 15:30:00,301.13,301.29,300.79,300.79,9621.0,296.5142,296.6717,296.1794,296.1794,9621.0
2024-12-11 15:35:00,300.79,301.01,300.79,300.97,4774.0,296.1794,296.396,296.1794,296.3566,4774.0
2024-12-11 15:40:00,300.94,300.96,300.72,300.75,11965.0,296.3271,296.3468,296.1105,296.14,11965.0
2024-12-11 15:45:00,300.65,300.8,300.56,300.73,8473.0,296.0415,296.1892,295.9529,296.1203,8473.0
2024-12-11 15:50:00,300.8,301.45,300.74,301.26,25383.0,296.1892,296.8293,296.1301,296.6422,25383.0
2024-12-11 15:55:00,300.91,301.19,300.64,300.82,39668.0,296.2975,296.5732,296.0317,296.2089,39668.0
2024-12-12 09:30:00,300.94,302.0,298.8,298.8,21066.0,296.3271,297.3708,294.2199,294.2199,21066.0
2024-12-12 09:35:00,298.87,299.4,298.81,299.0,2400.0,294.2888,294.8107,294.2297,294.4168,2400.0
2024-12-12 09:40:00,299.12,299.4,298.66,298.66,5818.0,294.535,294.8107,294.082,294.082,5818.0
2024-12-12 09:45:00,298.86,298.98,297.75,298.3,11122.0,294.279,294.3971,293.186,293.7275,11122.0
2024-12-12 09:50:00,298.13,298.13,297.48,297.92,4630.0,293.5602,293.5602,292.9201,293.3534,4630.0
2024-12-12 09:55:00,298.11,298.88,297.79,298.48,10376.0,293.5405,294.2987,293.2254,293.9048,10376.0
2024-12-12 10:00:00,298.6,298.64,297.81,297.91,7239.0,294.0229,294.0623,293.2451,293.3435,7239.0
2024-12-12 10:05:00,297.7,298.71,297.7,298.71,9015.0,293.1367,294.1313,293.1367,294.1313,9015.0
2024-12-12 10:10:00,298.76,298.89,298.6,298.64,2080.0,294.1805,294.3085,294.0229,294.0623,2080.0
2024-12-12 10:15:00,298.76,299.18,298.5,298.61,8272.0,294.1805,294.5941,293.9245,294.0328,8272.0
2024-12-12 10:20:00,298.49,299.33,298.49,298.89,5339.0,293.9146,294.7418,293.9146,294.3085,5339.0
2024-12-12 10:25:00,298.75,299.05,298.68,298.92,4617.0,294.1706,294.4661,294.1017,294.338,4617.0
2024-12-12 10:30:00,298.88,299.31,298.72,299.0,7670.0,294.2987,294.7221,294.1411,294.4168,7670.0
2024-12-12 10:35:00,298.93,299.34,298.7,299.34,9132.0,294.3479,294.7516,294.1214,294.7516,9132.0
2024-12-12 10:40:00,299.25,299.28,299.07,299.13,3100.0,294.663,294.6925,294.4857,294.5448,3100.0
2024-12-12 10:45:00,299.24,299.55,299.07,299.07,7457.0,294.6531,294.9584,294.4857,294.4857,7457.0
2024-12-12 10:50:00,299.12,299.26,299.0,299.01,6018.0,294.535,294.6728,294.4168,294.4267,6018.0
2024-12-12 10:55:00,298.96,299.88,298.96,299.66,9397.0,294.3774,295.2833,294.3774,295.0667,9397.0
2024-12-12 11:00:00,299.79,300.09,299.44,300.0,7150.0,295.1947,295.4901,294.8501,295.4015,7150.0
2024-12-12 11:05:00,299.74,299.98,299.59,299.74,5959.0,295.1455,295.3818,294.9978,295.1455,5959.0
2024-12-12 11:10:00,299.81,300.15,299.75,299.75,7143.0,295.2144,295.5492,295.1553,295.1553,7143.0
2024-12-12 11:15:00,299.88,300.03,299.72,299.87,10446.0,295.2833,295.431,295.1258,295.2735,10446.0
2024-12-12 11:20:00,299.91,300.28,299.9,300.28,9738.0,295.3129,295.6772,295.303,295.6772,9738.0
2024-12-12 11:25:00,300.22,300.29,299.76,299.76,4849.0,295.6181,295.687,295.1652,295.1652,4849.0
2024-12-12 11:30:00,299.87,300.3,299.73,300.16,8462.0,295.2735,295.6969,295.1356,295.559,8462.0
2024-12-12 11:35:00,300.12,300.31,300.04,300.17,11350.0,295.5196,295.7067,295.4409,295.5689,11350.0
2024-12-12 11:40:00,300.11,300.36,300.03,300.18,4707.0,295.5098,295.756,295.431,295.5787,4707.0
2024-12-12 11:45:00,300.18,300.24,300.05,300.08,6312.0,295.5787,295.6378,295.4507,295.4803,6312.0
2024-12-12 11:50:00,300.1,300.26,299.87,300.0,4551.0,295.5,295.6575,295.2735,295.4015,4551.0
2024-12-12 11:55:00,300.0,300.12,299.54,299.6,6336.0,295.4015,295.5196,294.9485,295.0076,6336.0
2024-12-12 12:00:00,299.73,299.86,299.57,299.66,3329.0,295.1356,295.2636,294.9781,295.0667,3329.0
2024-12-12 12:05:00,299.72,300.17,299.71,299.99,8432.0,295.1258,295.5689,295.1159,295.3916,8432.0
2024-12-12 12:10:00,299.99,300.11,299.87,299.88,1529.0,295.3916,295.5098,295.2735,295.2833,1529.0
2024-12-12 12:15:00,300.0,300.1,299.92,299.92,5890.0,295.4015,295.5,295.3227,295.3227,5890.0
2024-12-12 12:20:00,299.99,300.06,299.66,299.73,2886.0,295.3916,295.4606,295.0667,295.1356,2886.0
2024-12-12 12:25:00,299.66,299.81,299.65,299.68,2841.0,295.0667,295.2144,295.0569,295.0864,2841.0
2024-12-12 12:30:00,299.68,299.91,299.68,299.78,4451.0,295.0864,295.3129,295.0864,295.1849,4451.0
2024-12-12 12:35:00,299.8,299.98,299.64,299.98,10170.0,295.2046,295.3818,295.047,295.3818,10170.0
2024-12-12 12:40:00,299.88,299.89,299.66,299.76,1867.0,295.2833,295.2932,295.0667,295.1652,1867.0
2024-12-12 12:45:00,299.87,300.14,299.78,299.78,3621.0,295.2735,295.5393,295.1849,295.1849,3621.0
2024-12-12 12:50:00,299.75,299.78,299.54,299.78,1400.0,295.1553,295.1849,294.9485,295.1849,1400.0
2024-12-12 12:55:00,299.79,300.33,299.79,300.16,9180.0,295.1947,295.7264,295.1947,295.559,9180.0
2024-12-12 13:00:00,300.17,300.17,299.96,300.04,2500.0,295.5689,295.5689,295.3621,295.4409,2500.0
2024-12-12 13:05:00,300.01,300.23,299.81,300.2,2641.0,295.4113,295.628,295.2144,295.5984,2641.0
2024-12-12 13:10:00,300.2,300.2,300.07,300.16,1122.0,295.5984,295.5984,295.4704,295.559,1122.0
2024-12-12 13:15:00,300.29,300.29,300.1,300.19,3130.0,295.687,295.687,295.5,295.5886,3130.0
2024-12-12 13:20:00,300.26,300.33,300.18,300.3,6760.0,295.6575,295.7264,295.5787,295.6969,6760.0
2024-12-12 13:25:00,300.3,300.34,299.99,300.13,4442.0,295.6969,295.7363,295.3916,295.5295,4442.0
2024-12-12 13:30:00,299.94,300.01,299.8,299.8,1414.0,295.3424,295.4113,295.2046,295.2046,1414.0
2024-12-12 13:35:00,299.85,299.95,299.67,299.95,1622.0,295.2538,295.3523,295.0765,295.3523,1622.0
2024-12-12 13:40:00,300.03,300.07,299.91,300.0,2314.0,295.431,295.4704,295.3129,295.4015,2314.0
2024-12-12 13:45:00,299.9,300.03,299.9,300.0,750.0,295.303,295.431,295.303,295.4015,750.0
2024-12-12 13:50:00,300.08,300.08,299.91,300.05,6419.0,295.4803,295.4803,295.3129,295.4507,6419.0
2024-12-12 13:55:00,300.07,300.09,299.91,299.91,2892.0,295.4704,295.4901,295.3129,295.3129,2892.0
2024-12-12 14:00:00,299.92,300.05,299.89,300.0,2943.0,295.3227,295.4507,295.2932,295.4015,2943.0
2024-12-12 14:05:00,300.0,300.06,299.82,299.88,2053.0,295.4015,295.4606,295.2242,295.2833,2053.0
2024-12-12 14:10:00,299.88,299.9,299.68,299.7,1580.0,295.2833,295.303,295.0864,295.1061,1580.0
2024-12-12 14:15:00,299.69,299.75,299.62,299.75,6081.0,295.0962,295.1553,295.0273,295.1553,6081.0
2024-12-12 14:20:00,299.67,299.77,299.51,299.77,2045.0,295.0765,295.175,294.919,295.175,2045.0
2024-12-12 14:25:00,299.79,299.88,299.74,299.74,1645.0,295.1947,295.2833,295.1455,295.1455,1645.0
2024-12-12 14:30:00,299.7,299.89,299.67,299.89,749.0,295.1061,295.2932,295.0765,295.2932,749.0
2024-12-12 14:35:00,299.75,299.94,299.75,299.93,1334.0,295.1553,295.3424,295.1553,295.3326,1334.0
2024-12-12 14:40:00,299.98,300.01,299.79,299.84,3084.0,295.3818,295.4113,295.1947,295.2439,3084.0
2024-12-12 14:45:00,299.93,299.98,299.84,299.84,900.0,295.3326,295.3818,295.2439,295.2439,900.0
2024-12-12 14:50:00,299.84,299.84,299.71,299.75,1548.0,295.2439,295.2439,295.1159,295.1553,1548.0
2024-12-12 14:55:00,299.81,299.84,299.68,299.75,1753.0,295.2144,295.2439,295.0864,295.1553,1753.0
2024-12-12 15:00:00,299.83,299.84,299.65,299.65,1542.0,295.2341,295.2439,295.0569,295.0569,1542.0
2024-12-12 15:05:00,299.75,299.82,299.72,299.72,600.0,295.1553,295.2242,295.1258,295.1258,600.0
2024-12-12 15:10:00,299.73,299.82,299.73,299.81,1820.0,295.1356,295.2242,295.1356,295.2144,1820.0
2024-12-12 15:15:00,299.73,299.77,299.66,299.74,2403.0,295.1356,295.175,295.0667,295.1455,2403.0
2024-12-12 15:20:00,299.66,299.74,299.65,299.74,3911.0,295.0667,295.1455,295.0569,295.1455,3911.0
2024-12-12 15:25:00,299.74,299.78,299.67,299.74,7959.0,295.1455,295.1849,295.0765,295.1455,7959.0
2024-12-12 15:30:00,299.74,299.88,299.69,299.82,3793.0,295.1455,295.2833,295.0962,295.2242,3793.0
2024-12-12 15:35:00,299.82,299.87,299.64,299.64,3580.0,295.2242,295.2735,295.047,295.047,3580.0
2024-12-12 15:40:00,299.63,299.7,299.32,299.42,1907.0,295.0372,295.1061,294.7319,294.8304,1907.0
2024-12-12 15:45:00,299.53,299.55,299.25,299.32,6337.0,294.9387,294.9584,294.663,294.7319,6337.0
2024-12-12 15:50:00,299.24,299.24,298.72,298.86,15731.0,294.6531,294.6531,294.1411,294.279,15731.0
2024-12-12 15:55:00,298.99,299.1,298.63,298.75,33463.0,294.407,294.5153,294.0525,294.1706,33463.0
2024-12-13 09:30:00,296.41,297.48,295.69,296.81,24228.0,293.3811,294.4402,292.6685,293.777,24228.0
2024-12-13 09:35:00,296.71,297.25,296.31,297.01,1800.0,293.6781,294.2125,293.2821,293.975,1800.0
2024-12-13 09:40:00,297.0,297.25,296.36,296.61,6824.0,293.9651,294.2125,293.3316,293.5791,6824.0
2024-12-13 09:45:00,296.61,297.48,296.59,297.48,10261.0,293.5791,294.4402,293.5593,294.4402,10261.0
2024-12-13 09:50:00,297.56,297.56,296.53,296.53,10020.0,294.5194,294.5194,293.4999,293.4999,10020.0
2024-12-13 09:55:00,296.63,296.69,296.1,296.23,5505.0,293.5989,293.6583,293.0743,293.203,5505.0
2024-12-13 10:00:00,296.23,296.41,296.06,296.25,7888.0,293.203,293.3811,293.0347,293.2228,7888.0
2024-12-13 10:05:00,296.26,296.7,296.22,296.59,7684.0,293.2327,293.6682,293.1931,293.5593,7684.0
2024-12-13 10:10:00,296.5,296.55,296.12,296.17,4439.0,293.4702,293.5197,293.0941,293.1436,4439.0
2024-12-13 10:15:00,296.11,296.33,295.96,295.97,7506.0,293.0842,293.3019,292.9357,292.9456,7506.0
2024-12-13 10:20:00,295.97,296.29,295.88,296.24,5670.0,292.9456,293.2623,292.8565,293.2129,5670.0
2024-12-13 10:25:00,296.32,297.08,296.32,297.08,4629.0,293.292,294.0443,293.292,294.0443,4629.0
2024-12-13 10:30:00,297.08,297.1,296.65,296.74,5472.0,294.0443,294.0641,293.6187,293.7078,5472.0
2024-12-13 10:35:00,296.99,297.1,296.73,297.1,4943.0,293.9552,294.0641,293.6979,294.0641,4943.0
2024-12-13 10:40:00,297.02,297.02,296.68,296.8,6631.0,293.9849,293.9849,293.6484,293.7671,6631.0
2024-12-13 10:45:00,296.6,296.97,296.6,296.88,2281.0,293.5692,293.9354,293.5692,293.8463,2281.0
2024-12-13 10:50:00,296.94,297.11,296.62,297.11,1867.0,293.9057,294.074,293.589,294.074,1867.0
2024-12-13 10:55:00,297.12,297.98,297.11,297.86,8350.0,294.0839,294.9351,294.074,294.8163,8350.0
2024-12-13 11:00:00,297.72,297.76,297.54,297.55,5919.0,294.6777,294.7173,294.4996,294.5095,5919.0
2024-12-13 11:05:00,297.55,297.98,297.55,297.93,2642.0,294.5095,294.9351,294.5095,294.8856,2642.0
2024-12-13 11:10:00,297.99,298.08,297.72,297.72,1127.0,294.945,295.0341,294.6777,294.6777,1127.0
2024-12-13 11:15:00,297.8,297.85,297.6,297.68,2844.0,294.7569,294.8064,294.559,294.6381,2844.0
2024-12-13 11:20:00,297.73,297.94,297.73,297.88,2829.0,294.6876,294.8955,294.6876,294.8361,2829.0
2024-12-13 11:25:00,297.94,298.13,297.89,298.13,3008.0,294.8955,295.0835,294.846,295.0835,3008.0
2024-12-13 11:30:00,298.07,298.18,298.07,298.15,1329.0,295.0242,295.133,295.0242,295.1033,1329.0
2024-12-13 11:35:00,298.16,298.18,297.93,298.0,3251.0,295.1132,295.133,294.8856,294.9549,3251.0
2024-12-13 11:40:00,297.99,297.99,297.79,297.89,3478.0,294.945,294.945,294.747,294.846,3478.0
2024-12-13 11:45:00,297.84,297.89,297.49,297.49,2304.0,294.7965,294.846,294.4501,294.4501,2304.0
2024-12-13 11:50:00,297.56,297.75,297.39,297.44,2540.0,294.5194,294.7074,294.3511,294.4006,2540.0
2024-12-13 11:55:00,297.55,297.73,297.48,297.57,3406.0,294.5095,294.6876,294.4402,294.5293,3406.0
2024-12-13 12:00:00,297.58,297.58,297.36,297.36,846.0,294.5392,294.5392,294.3214,294.3214,846.0
2024-12-13 12:05:00,297.26,297.37,297.19,297.26,2555.0,294.2224,294.3313,294.1532,294.2224,2555.0
2024-12-13 12:10:00,297.2,297.37,297.15,297.37,2963.0,294.1631,294.3313,294.1136,294.3313,2963.0
2024-12-13 12:15:00,297.13,297.18,296.94,296.94,2636.0,294.0938,294.1433,293.9057,293.9057,2636.0
2024-12-13 12:20:00,296.99,297.2,296.89,296.9,1842.0,293.9552,294.1631,293.8562,293.8661,1842.0
2024-12-13 12:25:00,296.98,297.21,296.98,297.2,1650.0,293.9453,294.1729,293.9453,294.1631,1650.0
2024-12-13 12:30:00,297.16,297.16,296.95,296.95,1169.0,294.1235,294.1235,293.9156,293.9156,1169.0
2024-12-13 12:35:00,296.95,297.0,296.87,296.88,1100.0,293.9156,293.9651,293.8364,293.8463,1100.0
2024-12-13 12:40:00,296.88,297.01,296.86,296.86,916.0,293.8463,293.975,293.8265,293.8265,916.0
2024-12-13 12:45:00,296.98,297.06,296.8,297.01,2243.0,293.9453,294.0245,293.7671,293.975,2243.0
2024-12-13 12:50:00,296.9,297.1,296.9,296.91,865.0,293.8661,294.0641,293.8661,293.876,865.0
2024-12-13 12:55:00,296.92,296.92,296.68,296.81,1542.0,293.8859,293.8859,293.6484,293.777,1542.0
2024-12-13 13:00:00,296.77,296.77,296.73,296.75,302.0,293.7374,293.7374,293.6979,293.7176,302.0
2024-12-13 13:05:00,296.75,296.86,296.71,296.76,1928.0,293.7176,293.8265,293.6781,293.7275,1928.0
2024-12-13 13:10:00,296.71,296.78,296.71,296.77,1219.0,293.6781,293.7473,293.6781,293.7374,1219.0
2024-12-13 13:15:00,296.78,296.88,296.73,296.85,1665.0,293.7473,293.8463,293.6979,293.8166,1665.0
2024-12-13 13:20:00,296.84,297.1,296.84,297.03,1223.0,293.8067,294.0641,293.8067,293.9948,1223.0
2024-12-13 13:25:00,297.02,297.03,296.9,296.96,2235.0,293.9849,293.9948,293.8661,293.9255,2235.0
2024-12-13 13:30:00,296.98,297.05,296.73,296.81,3131.0,293.9453,294.0146,293.6979,293.777,3131.0
2024-12-13 13:35:00,296.85,297.19,296.8,297.04,5148.0,293.8166,294.1532,293.7671,294.0047,5148.0
2024-12-13 13:40:00,297.13,297.13,296.94,296.94,2231.0,294.0938,294.0938,293.9057,293.9057,2231.0
2024-12-13 13:45:00,296.96,297.09,296.89,297.09,2168.0,293.9255,294.0542,293.8562,294.0542,2168.0
2024-12-13 13:50:00,297.06,297.06,296.87,296.87,2233.0,294.0245,294.0245,293.8364,293.8364,2233.0
2024-12-13 13:55:00,296.87,296.95,296.85,296.94,1624.0,293.8364,293.9156,293.8166,293.9057,1624.0
2024-12-13 14:00:00,296.86,297.01,296.86,296.9,2579.0,293.8265,293.975,293.8265,293.8661,2579.0
2024-12-13 14:05:00,296.93,297.14,296.84,297.09,3404.0,293.8958,294.1037,293.8067,294.0542,3404.0
2024-12-13 14:10:00,297.18,297.18,297.02,297.09,2708.0,294.1433,294.1433,293.9849,294.0542,2708.0
2024-12-13 14:15:00,297.05,297.23,297.03,297.15,4091.0,294.0146,294.1927,293.9948,294.1136,4091.0
2024-12-13 14:20:00,296.99,296.99,296.85,296.93,3647.0,293.9552,293.9552,293.8166,293.8958,3647.0
2024-12-13 14:25:00,296.93,296.93,296.74,296.83,1830.0,293.8958,293.8958,293.7078,293.7968,1830.0
2024-12-13 14:30:00,296.83,296.93,296.77,296.77,1601.0,293.7968,293.8958,293.7374,293.7374,1601.0
2024-12-13 14:35:00,296.86,296.93,296.77,296.85,2304.0,293.8265,293.8958,293.7374,293.8166,2304.0
2024-12-13 14:40:00,296.82,296.84,296.77,296.82,1614.0,293.7869,293.8067,293.7374,293.7869,1614.0
2024-12-13 14:45:00,296.82,296.82,296.62,296.62,2062.0,293.7869,293.7869,293.589,293.589,2062.0
2024-12-13 14:50:00,296.63,296.82,296.63,296.72,3219.0,293.5989,293.7869,293.5989,293.688,3219.0
2024-12-13 14:55:00,296.79,296.99,296.67,296.96,3117.0,293.7572,293.9552,293.6385,293.9255,3117.0
2024-12-13 15:00:00,296.96,297.02,296.88,297.0,3812.0,293.9255,293.9849,293.8463,293.9651,3812.0
2024-12-13 15:05:00,296.95,297.07,296.83,296.84,5713.0,293.9156,294.0344,293.7968,293.8067,5713.0
2024-12-13 15:10:00,296.89,297.01,296.74,296.74,2807.0,293.8562,293.975,293.7078,293.7078,2807.0
2024-12-13 15:15:00,296.76,296.77,296.55,296.59,4951.0,293.7275,293.7374,293.5197,293.5593,4951.0
2024-12-13 15:20:00,296.53,296.67,296.48,296.64,3829.0,293.4999,293.6385,293.4504,293.6088,3829.0
2024-12-13 15:25:00,296.67,296.69,296.46,296.47,6685.0,293.6385,293.6583,293.4306,293.4405,6685.0
2024-12-13 15:30:00,296.51,296.53,296.3,296.35,9369.0,293.4801,293.4999,293.2722,293.3217,9369.0
2024-12-13 15:35:00,296.4,296.68,296.31,296.58,8227.0,293.3712,293.6484,293.2821,293.5494,8227.0
2024-12-13 15:40:00,296.55,296.64,296.54,296.54,7021.0,293.5197,293.6088,293.5098,293.5098,7021.0
2024-12-13 15:45:00,296.56,296.67,296.48,296.63,19015.0,293.5296,293.6385,293.4504,293.5989,19015.0
2024-12-13 15:50:00,296.55,296.91,296.24,296.85,31455.0,293.5197,293.876,293.2129,293.8166,31455.0
2024-12-13 15:55:00,296.95,297.17,296.38,296.7,93714.0,293.9156,294.1334,293.3514,293.6682,93714.0
2024-12-16 09:30:00,298.0,298.12,296.02,296.64,24830.0,294.9549,295.0736,292.9951,293.6088,24830.0
2024-12-16 09:35:00,296.6,297.31,296.59,296.86,7794.0,293.5692,294.2719,293.5593,293.8265,7794.0
2024-12-16 09:40:00,297.01,297.5,296.73,297.28,4730.0,293.975,294.46,293.6979,294.2422,4730.0
2024-12-16 09:45:00,297.5,297.5,297.03,297.04,6331.0,294.46,294.46,293.9948,294.0047,6331.0
2024-12-16 09:50:00,297.1,297.31,296.77,296.86,8830.0,294.0641,294.2719,293.7374,293.8265,8830.0
2024-12-16 09:55:00,296.86,297.16,296.63,296.74,12070.0,293.8265,294.1235,293.5989,293.7078,12070.0
2024-12-16 10:00:00,296.77,297.19,296.49,297.12,11647.0,293.7374,294.1532,293.4603,294.0839,11647.0
2024-12-16 10:05:00,297.06,297.44,296.94,296.94,8200.0,294.0245,294.4006,293.9057,293.9057,8200.0
2024-12-16 10:10:00,296.92,297.47,296.89,297.43,4688.0,293.8859,294.4303,293.8562,294.3907,4688.0
2024-12-16 10:15:00,297.58,297.7,297.46,297.49,7673.0,294.5392,294.6579,294.4204,294.4501,7673.0
2024-12-16 10:20:00,297.61,297.61,297.37,297.48,3293.0,294.5689,294.5689,294.3313,294.4402,3293.0
2024-12-16 10:25:00,297.48,297.92,297.47,297.62,2880.0,294.4402,294.8757,294.4303,294.5788,2880.0
2024-12-16 10:30:00,297.8,298.19,297.7,298.07,4592.0,294.7569,295.1429,294.6579,295.0242,4592.0
2024-12-16 10:35:00,298.25,298.46,298.19,298.19,5713.0,295.2023,295.4102,295.1429,295.1429,5713.0
2024-12-16 10:40:00,298.05,298.17,297.93,297.93,2716.0,295.0044,295.1231,294.8856,294.8856,2716.0
2024-12-16 10:45:00,297.92,297.92,297.62,297.77,7730.0,294.8757,294.8757,294.5788,294.7272,7730.0
2024-12-16 10:50:00,297.67,297.91,297.63,297.73,2487.0,294.6282,294.8658,294.5887,294.6876,2487.0
2024-12-16 10:55:00,297.67,297.82,297.61,297.62,4629.0,294.6282,294.7767,294.5689,294.5788,4629.0
2024-12-16 11:00:00,297.75,297.88,297.55,297.67,8954.0,294.7074,294.8361,294.5095,294.6282,8954.0
2024-12-16 11:05:00,297.68,297.73,297.5,297.57,6958.0,294.6381,294.6876,294.46,294.5293,6958.0
2024-12-16 11:10:00,297.58,297.7,297.38,297.44,55916.0,294.5392,294.6579,294.3412,294.4006,55916.0
2024-12-16 11:15:00,297.5,297.62,297.16,297.25,8172.0,294.46,294.5788,294.1235,294.2125,8172.0
2024-12-16 11:20:00,297.25,297.52,297.08,297.22,13998.0,294.2125,294.4798,294.0443,294.1828,13998.0
2024-12-16 11:25:00,297.21,297.23,296.94,297.02,5655.0,294.1729,294.1927,293.9057,293.9849,5655.0
2024-12-16 11:30:00,296.99,297.13,296.79,296.79,12205.0,293.9552,294.0938,293.7572,293.7572,12205.0
2024-12-16 11:35:00,296.95,296.95,296.56,296.56,12090.0,293.9156,293.9156,293.5296,293.5296,12090.0
2024-12-16 11:40:00,296.49,297.37,296.49,297.12,3156.0,293.4603,294.3313,293.4603,294.0839,3156.0
2024-12-16 11:45:00,297.28,297.65,297.11,297.59,3727.0,294.2422,294.6085,294.074,294.5491,3727.0
2024-12-16 11:50:00,297.73,297.73,297.48,297.5,4171.0,294.6876,294.6876,294.4402,294.46,4171.0
2024-12-16 11:55:00,297.59,297.59,297.16,297.23,6040.0,294.5491,294.5491,294.1235,294.1927,6040.0
2024-12-16 12:00:00,297.18,297.31,297.14,297.17,2470.0,294.1433,294.2719,294.1037,294.1334,2470.0
2024-12-16 12:05:00,297.06,297.42,297.01,297.39,2841.0,294.0245,294.3808,293.975,294.3511,2841.0
2024-12-16 12:10:00,297.47,297.51,297.31,297.51,2362.0,294.4303,294.4699,294.2719,294.4699,2362.0
2024-12-16 12:15:00,297.51,297.51,297.23,297.29,2947.0,294.4699,294.4699,294.1927,294.2521,2947.0
2024-12-16 12:20:00,297.32,297.48,297.32,297.47,1018.0,294.2818,294.4402,294.2818,294.4303,1018.0
2024-12-16 12:25:00,297.48,297.51,297.34,297.44,2311.0,294.4402,294.4699,294.3016,294.4006,2311.0
2024-12-16 12:30:00,297.37,297.49,297.29,297.48,3064.0,294.3313,294.4501,294.2521,294.4402,3064.0
2024-12-16 12:35:00,297.41,297.41,297.19,297.37,4327.0,294.3709,294.3709,294.1532,294.3313,4327.0
2024-12-16 12:40:00,297.45,297.55,297.4,297.51,4720.0,294.4105,294.5095,294.361,294.4699,4720.0
2024-12-16 12:45:00,297.45,297.46,297.29,297.37,4000.0,294.4105,294.4204,294.2521,294.3313,4000.0
2024-12-16 12:50:00,297.37,297.37,297.11,297.18,2123.0,294.3313,294.3313,294.074,294.1433,2123.0
2024-12-16 12:55:00,297.17,297.22,297.11,297.12,1005.0,294.1334,294.1828,294.074,294.0839,1005.0
2024-12-16 13:00:00,297.24,297.46,297.24,297.44,1400.0,294.2026,294.4204,294.2026,294.4006,1400.0
2024-12-16 13:05:00,297.36,297.41,297.3,297.33,3564.0,294.3214,294.3709,294.262,294.2917,3564.0
2024-12-16 13:10:00,297.41,297.44,297.2,297.44,2742.0,294.3709,294.4006,294.1631,294.4006,2742.0
2024-12-16 13:15:00,297.42,297.43,297.2,297.29,2443.0,294.3808,294.3907,294.1631,294.2521,2443.0
2024-12-16 13:20:00,297.29,297.34,297.28,297.28,600.0,294.2521,294.3016,294.2422,294.2422,600.0
2024-12-16 13:25:00,297.36,297.52,297.36,297.47,2938.0,294.3214,294.4798,294.3214,294.4303,2938.0
2024-12-16 13:30:00,297.46,297.7,297.42,297.53,21077.0,294.4204,294.6579,294.3808,294.4897,21077.0
2024-12-16 13:35:00,297.63,297.7,297.46,297.55,15526.0,294.5887,294.6579,294.4204,294.5095,15526.0
2024-12-16 13:40:00,297.44,297.56,297.44,297.56,1534.0,294.4006,294.5194,294.4006,294.5194,1534.0
2024-12-16 13:45:00,297.56,297.6,297.48,297.52,6890.0,294.5194,294.559,294.4402,294.4798,6890.0
2024-12-16 13:50:00,297.52,297.61,297.45,297.49,9158.0,294.4798,294.5689,294.4105,294.4501,9158.0
2024-12-16 13:55:00,297.53,297.55,297.37,297.37,3693.0,294.4897,294.5095,294.3313,294.3313,3693.0
2024-12-16 14:00:00,297.41,297.43,297.25,297.26,2687.0,294.3709,294.3907,294.2125,294.2224,2687.0
2024-12-16 14:05:00,297.31,297.41,297.28,297.31,3112.0,294.2719,294.3709,294.2422,294.2719,3112.0
2024-12-16 14:10:00,297.31,297.32,297.16,297.18,2501.0,294.2719,294.2818,294.1235,294.1433,2501.0
2024-12-16 14:15:00,297.23,297.26,297.13,297.13,2793.0,294.1927,294.2224,294.0938,294.0938,2793.0
2024-12-16 14:20:00,297.1,297.11,297.09,297.1,1080.0,294.0641,294.074,294.0542,294.0641,1080.0
2024-12-16 14:25:00,297.03,297.15,297.0,297.05,4275.0,293.9948,294.1136,293.9651,294.0146,4275.0
2024-12-16 14:30:00,297.05,297.08,296.97,296.98,3541.0,294.0146,294.0443,293.9354,293.9453,3541.0
2024-12-16 14:35:00,297.04,297.1,297.03,297.05,3418.0,294.0047,294.0641,293.9948,294.0146,3418.0
2024-12-16 14:40:00,297.05,297.07,296.95,297.02,6191.0,294.0146,294.0344,293.9156,293.9849,6191.0
2024-12-16 14:45:00,297.02,297.02,296.74,296.74,3812.0,293.9849,293.9849,293.7078,293.7078,3812.0
2024-12-16 14:50:00,296.69,296.95,296.68,296.92,3979.0,293.6583,293.9156,293.6484,293.8859,3979.0
2024-12-16 14:55:00,296.87,297.11,296.86,297.11,4856.0,293.8364,294.074,293.8265,294.074,4856.0
2024-12-16 15:00:00,297.12,297.12,296.83,296.88,4334.0,294.0839,294.0839,293.7968,293.8463,4334.0
2024-12-16 15:05:00,296.87,296.93,296.74,296.79,4642.0,293.8364,293.8958,293.7078,293.7572,4642.0
2024-12-16 15:10:00,296.79,296.81,296.67,296.71,10403.0,293.7572,293.777,293.6385,293.6781,10403.0
2024-12-16 15:15:00,296.74,296.74,296.5,296.5,3908.0,293.7078,293.7078,293.4702,293.4702,3908.0
2024-12-16 15:20:00,296.48,296.48,295.96,296.07,13603.0,293.4504,293.4504,292.9357,293.0446,13603.0
2024-12-16 15:25:00,296.12,296.14,295.94,295.96,7006.0,293.0941,293.1139,292.9159,292.9357,7006.0
2024-12-16 15:30:00,296.04,296.45,295.97,296.36,12700.0,293.0149,293.4207,292.9456,293.3316,12700.0
2024-12-16 15:35:00,296.37,296.51,296.28,296.43,6742.0,293.3415,293.4801,293.2525,293.4009,6742.0
2024-12-16 15:40:00,296.43,296.53,296.25,296.27,6691.0,293.4009,293.4999,293.2228,293.2426,6691.0
2024-12-16 15:45:00,296.18,296.67,296.07,296.61,12858.0,293.1535,293.6385,293.0446,293.5791,12858.0
2024-12-16 15:50:00,296.51,296.97,296.37,296.85,29741.0,293.4801,293.9354,293.3415,293.8166,29741.0
2024-12-16 15:55:00,296.85,297.09,296.64,296.99,119180.0,293.8166,294.0542,293.6088,293.9552,119180.0
2024-12-17 09:30:00,296.01,297.86,295.93,297.27,60344.0,292.9852,294.8163,292.906,294.2323,60344.0
2024-12-17 09:35:00,297.57,297.91,297.02,297.02,8232.0,294.5293,294.8658,293.9849,293.9849,8232.0
2024-12-17 09:40:00,297.24,297.29,296.57,296.82,5586.0,294.2026,294.2521,293.5395,293.7869,5586.0
2024-12-17 09:45:00,296.67,297.27,296.61,297.09,57234.0,293.6385,294.2323,293.5791,294.0542,57234.0
2024-12-17 09:50:00,297.29,297.59,297.14,297.51,57432.0,294.2521,294.5491,294.1037,294.4699,57432.0
2024-12-17 09:55:00,297.55,297.68,297.15,297.39,3959.0,294.5095,294.6381,294.1136,294.3511,3959.0
2024-12-17 10:00:00,297.37,297.43,296.96,297.11,6453.0,294.3313,294.3907,293.9255,294.074,6453.0
2024-12-17 10:05:00,297.04,297.04,296.31,296.46,5271.0,294.0047,294.0047,293.2821,293.4306,5271.0
2024-12-17 10:10:00,296.48,297.08,296.48,296.85,7713.0,293.4504,294.0443,293.4504,293.8166,7713.0
2024-12-17 10:15:00,296.87,297.55,296.87,297.43,4783.0,293.8364,294.5095,293.8364,294.3907,4783.0
2024-12-17 10:20:00,297.43,297.99,297.42,297.83,6928.0,294.3907,294.945,294.3808,294.7866,6928.0
2024-12-17 10:25:00,297.83,298.01,297.52,297.74,4919.0,294.7866,294.9648,294.4798,294.6975,4919.0
2024-12-17 10:30:00,297.61,297.77,297.25,297.65,10246.0,294.5689,294.7272,294.2125,294.6085,10246.0
2024-12-17 10:35:00,297.65,297.79,297.29,297.64,5701.0,294.6085,294.747,294.2521,294.5986,5701.0
2024-12-17 10:40:00,297.52,297.63,297.31,297.56,7486.0,294.4798,294.5887,294.2719,294.5194,7486.0
2024-12-17 10:45:00,297.71,297.72,297.24,297.24,52799.0,294.6678,294.6777,294.2026,294.2026,52799.0
2024-12-17 10:50:00,297.24,297.37,297.08,297.3,4421.0,294.2026,294.3313,294.0443,294.262,4421.0
2024-12-17 10:55:00,297.34,297.47,297.24,297.39,4404.0,294.3016,294.4303,294.2026,294.3511,4404.0
2024-12-17 11:00:00,297.32,297.41,297.06,297.19,6736.0,294.2818,294.3709,294.0245,294.1532,6736.0
2024-12-17 11:05:00,297.28,297.53,297.2,297.31,13523.0,294.2422,294.4897,294.1631,294.2719,13523.0
2024-12-17 11:10:00,297.27,297.79,297.23,297.5,12689.0,294.2323,294.747,294.1927,294.46,12689.0
2024-12-17 11:15:00,297.5,297.77,297.36,297.76,14012.0,294.46,294.7272,294.3214,294.7173,14012.0
2024-12-17 11:20:00,297.82,297.92,297.5,297.5,8985.0,294.7767,294.8757,294.46,294.46,8985.0
2024-12-17 11:25:00,297.63,297.63,297.39,297.51,6717.0,294.5887,294.5887,294.3511,294.4699,6717.0
2024-12-17 11:30:00,297.48,297.6,296.99,297.01,22697.0,294.4402,294.559,293.9552,293.975,22697.0
2024-12-17 11:35:00,297.18,297.18,296.75,296.75,4917.0,294.1433,294.1433,293.7176,293.7176,4917.0
2024-12-17 11:40:00,296.89,297.1,296.76,296.95,5038.0,293.8562,294.0641,293.7275,293.9156,5038.0
2024-12-17 11:45:00,296.92,297.12,296.79,297.07,5403.0,293.8859,294.0839,293.7572,294.0344,5403.0
2024-12-17 11:50:00,297.0,297.36,296.9,297.36,3246.0,293.9651,294.3214,293.8661,294.3214,3246.0
2024-12-17 11:55:00,297.52,297.63,297.37,297.63,2900.0,294.4798,294.5887,294.3313,294.5887,2900.0
2024-12-17 12:00:00,297.65,297.7,297.33,297.33,4492.0,294.6085,294.6579,294.2917,294.2917,4492.0
2024-12-17 12:05:00,297.32,297.43,296.79,296.79,3729.0,294.2818,294.3907,293.7572,293.7572,3729.0
2024-12-17 12:10:00,296.79,296.92,296.69,296.79,5350.0,293.7572,293.8859,293.6583,293.7572,5350.0
2024-12-17 12:15:00,296.75,296.81,296.44,296.66,6502.0,293.7176,293.777,293.4108,293.6286,6502.0
2024-12-17 12:20:00,296.73,296.93,296.66,296.92,5200.0,293.6979,293.8958,293.6286,293.8859,5200.0
2024-12-17 12:25:00,296.89,296.97,296.7,296.89,4627.0,293.8562,293.9354,293.6682,293.8562,4627.0
2024-12-17 12:30:00,296.81,296.9,296.62,296.89,8698.0,293.777,293.8661,293.589,293.8562,8698.0
2024-12-17 12:35:00,296.72,296.84,296.48,296.75,4514.0,293.688,293.8067,293.4504,293.7176,4514.0
2024-12-17 12:40:00,296.81,296.87,296.66,296.82,2100.0,293.777,293.8364,293.6286,293.7869,2100.0
2024-12-17 12:45:00,296.86,296.86,296.47,296.59,6030.0,293.8265,293.8265,293.4405,293.5593,6030.0
2024-12-17 12:50:00,296.56,296.65,296.49,296.6,2300.0,293.5296,293.6187,293.4603,293.5692,2300.0
2024-12-17 12:55:00,296.59,296.67,296.49,296.54,5474.0,293.5593,293.6385,293.4603,293.5098,5474.0
2024-12-17 13:00:00,296.63,296.64,296.45,296.51,8372.0,293.5989,293.6088,293.4207,293.4801,8372.0
2024-12-17 13:05:00,296.46,296.52,296.12,296.12,11424.0,293.4306,293.49,293.0941,293.0941,11424.0
2024-12-17 13:10:00,296.0,296.39,296.0,296.16,3435.0,292.9753,293.3613,292.9753,293.1337,3435.0
2024-12-17 13:15:00,296.07,296.19,295.78,295.78,2797.0,293.0446,293.1634,292.7576,292.7576,2797.0
2024-12-17 13:20:00,295.86,296.23,295.81,295.93,6087.0,292.8367,293.203,292.7873,292.906,6087.0
2024-12-17 13:25:00,296.09,296.16,295.87,296.02,3974.0,293.0644,293.1337,292.8466,292.9951,3974.0
2024-12-17 13:30:00,296.04,296.24,295.99,296.1,3137.0,293.0149,293.2129,292.9654,293.0743,3137.0
2024-12-17 13:35:00,296.21,296.33,296.0,296.21,2565.0,293.1832,293.3019,292.9753,293.1832,2565.0
2024-12-17 13:40:00,296.26,296.34,296.21,296.21,2216.0,293.2327,293.3118,293.1832,293.1832,2216.0
2024-12-17 13:45:00,296.21,296.3,295.97,296.08,3478.0,293.1832,293.2722,292.9456,293.0545,3478.0
2024-12-17 13:50:00,296.08,296.11,295.96,296.09,3265.0,293.0545,293.0842,292.9357,293.0644,3265.0
2024-12-17 13:55:00,296.1,296.18,295.97,296.17,2917.0,293.0743,293.1535,292.9456,293.1436,2917.0
2024-12-17 14:00:00,296.09,296.2,295.9,295.9,4392.0,293.0644,293.1733,292.8763,292.8763,4392.0
2024-12-17 14:05:00,295.88,296.07,295.78,295.91,5169.0,292.8565,293.0446,292.7576,292.8862,5169.0
2024-12-17 14:10:00,295.84,295.84,295.7,295.73,2588.0,292.8169,292.8169,292.6784,292.7081,2588.0
2024-12-17 14:15:00,295.73,295.73,295.4,295.41,6082.0,292.7081,292.7081,292.3814,292.3913,6082.0
2024-12-17 14:20:00,295.43,295.63,295.4,295.57,4966.0,292.4111,292.6091,292.3814,292.5497,4966.0
2024-12-17 14:25:00,295.49,295.55,295.35,295.41,5100.0,292.4705,292.5299,292.332,292.3913,5100.0
2024-12-17 14:30:00,295.34,295.4,295.23,295.25,4771.0,292.3221,292.3814,292.2132,292.233,4771.0
2024-12-17 14:35:00,295.25,295.26,295.05,295.22,4686.0,292.233,292.2429,292.035,292.2033,4686.0
2024-12-17 14:40:00,295.15,295.3,295.12,295.12,2930.0,292.134,292.2825,292.1043,292.1043,2930.0
2024-12-17 14:45:00,295.18,295.28,295.07,295.1,5869.0,292.1637,292.2627,292.0548,292.0845,5869.0
2024-12-17 14:50:00,295.11,295.15,294.92,295.15,3807.0,292.0944,292.134,291.9063,292.134,3807.0
2024-12-17 14:55:00,295.07,295.35,295.07,295.29,4450.0,292.0548,292.332,292.0548,292.2726,4450.0
2024-12-17 15:00:00,295.23,295.32,295.0,295.01,6413.0,292.2132,292.3023,291.9855,291.9954,6413.0
2024-12-17 15:05:00,295.01,295.22,295.01,295.22,5510.0,291.9954,292.2033,291.9954,292.2033,5510.0
2024-12-17 15:10:00,295.17,295.29,294.99,295.06,4067.0,292.1538,292.2726,291.9756,292.0449,4067.0
2024-12-17 15:15:00,295.06,295.22,294.96,295.13,6040.0,292.0449,292.2033,291.9459,292.1142,6040.0
2024-12-17 15:20:00,295.13,295.37,295.05,295.37,10707.0,292.1142,292.3518,292.035,292.3518,10707.0
2024-12-17 15:25:00,295.41,295.47,295.0,295.25,11973.0,292.3913,292.4507,291.9855,292.233,11973.0
2024-12-17 15:30:00,295.32,295.55,295.23,295.55,5550.0,292.3023,292.5299,292.2132,292.5299,5550.0
2024-12-17 15:35:00,295.62,295.79,295.59,295.66,8905.0,292.5992,292.7675,292.5695,292.6388,8905.0
2024-12-17 15:40:00,295.66,295.83,295.64,295.69,7570.0,292.6388,292.8071,292.619,292.6685,7570.0
2024-12-17 15:45:00,295.69,295.89,295.64,295.75,9357.0,292.6685,292.8664,292.619,292.7279,9357.0
2024-12-17 15:50:00,295.84,296.84,295.76,296.46,61873.0,292.8169,293.8067,292.7378,293.4306,61873.0
2024-12-17 15:55:00,296.36,296.36,295.47,295.66,69133.0,293.3316,293.3316,292.4507,292.6388,69133.0
2024-12-18 09:30:00,294.87,295.4,293.54,295.4,26526.0,291.8569,292.3814,290.5405,292.3814,26526.0
2024-12-18 09:35:00,295.3,295.84,295.06,295.06,2797.0,292.2825,292.8169,292.0449,292.0449,2797.0
2024-12-18 09:40:00,295.18,295.18,294.24,294.25,1671.0,292.1637,292.1637,291.2333,291.2432,1671.0
2024-12-18 09:45:00,294.31,294.83,293.95,294.6,9648.0,291.3026,291.8173,290.9463,291.5896,9648.0
2024-12-18 09:50:00,294.6,294.79,294.28,294.43,6659.0,291.5896,291.7777,291.2729,291.4214,6659.0
2024-12-18 09:55:00,294.62,294.62,293.91,294.45,4598.0,291.6094,291.6094,290.9067,291.4412,4598.0
2024-12-18 10:00:00,294.64,294.7,294.28,294.62,3946.0,291.6292,291.6886,291.2729,291.6094,3946.0
2024-12-18 10:05:00,294.46,294.63,294.08,294.08,4891.0,291.451,291.6193,291.0749,291.0749,4891.0
2024-12-18 10:10:00,294.08,294.19,293.8,293.92,1813.0,291.0749,291.1838,290.7978,290.9166,1813.0
2024-12-18 10:15:00,294.09,294.34,294.07,294.15,2669.0,291.0848,291.3323,291.065,291.1442,2669.0
2024-12-18 10:20:00,294.45,294.45,294.12,294.13,3750.0,291.4412,291.4412,291.1145,291.1244,3750.0
2024-12-18 10:25:00,294.07,294.27,293.7,294.26,4987.0,291.065,291.263,290.6988,291.2531,4987.0
2024-12-18 10:30:00,294.18,294.31,293.98,294.19,3747.0,291.1739,291.3026,290.976,291.1838,3747.0
2024-12-18 10:35:00,294.05,294.28,293.7,293.71,3953.0,291.0452,291.2729,290.6988,290.7087,3953.0
2024-12-18 10:40:00,293.7,294.06,293.67,293.99,5353.0,290.6988,291.0551,290.6691,290.9859,5353.0
2024-12-18 10:45:00,294.03,294.03,293.67,293.99,2010.0,291.0254,291.0254,290.6691,290.9859,2010.0
2024-12-18 10:50:00,293.91,294.75,293.91,294.44,6856.0,290.9067,291.7381,290.9067,291.4313,6856.0
2024-12-18 10:55:00,294.48,294.48,294.0,294.08,6362.0,291.4708,291.4708,290.9958,291.0749,6362.0
2024-12-18 11:00:00,294.2,294.52,294.0,294.0,6866.0,291.1937,291.5104,290.9958,290.9958,6866.0
2024-12-18 11:05:00,293.97,294.37,293.93,294.31,4263.0,290.9661,291.362,290.9265,291.3026,4263.0
2024-12-18 11:10:00,294.22,294.22,293.77,293.77,4789.0,291.2135,291.2135,290.7681,290.7681,4789.0
2024-12-18 11:15:00,293.81,293.88,293.54,293.55,3614.0,290.8077,290.877,290.5405,290.5503,3614.0
2024-12-18 11:20:00,293.55,293.55,293.2,293.37,2434.0,290.5503,290.5503,290.2039,290.3722,2434.0
2024-12-18 11:25:00,293.24,293.71,293.24,293.53,4106.0,290.2435,290.7087,290.2435,290.5306,4106.0
2024-12-18 11:30:00,293.42,293.56,293.36,293.37,3187.0,290.4217,290.5602,290.3623,290.3722,3187.0
2024-12-18 11:35:00,293.37,293.86,293.32,293.73,5190.0,290.3722,290.8572,290.3227,290.7285,5190.0
2024-12-18 11:40:00,293.79,294.24,293.59,294.09,4160.0,290.7879,291.2333,290.5899,291.0848,4160.0
2024-12-18 11:45:00,294.16,294.48,294.02,294.34,3112.0,291.1541,291.4708,291.0155,291.3323,3112.0
2024-12-18 11:50:00,294.16,294.65,294.16,294.55,2935.0,291.1541,291.6391,291.1541,291.5401,2935.0
2024-12-18 11:55:00,294.62,294.95,294.39,294.76,6755.0,291.6094,291.936,291.3818,291.748,6755.0
2024-12-18 12:00:00,294.75,294.83,294.51,294.54,3245.0,291.7381,291.8173,291.5005,291.5302,3245.0
2024-12-18 12:05:00,294.61,294.61,294.19,294.31,5861.0,291.5995,291.5995,291.1838,291.3026,5861.0
2024-12-18 12:10:00,294.31,294.45,294.18,294.31,3819.0,291.3026,291.4412,291.1739,291.3026,3819.0
2024-12-18 12:15:00,294.4,294.76,294.22,294.76,1426.0,291.3917,291.748,291.2135,291.748,1426.0
2024-12-18 12:20:00,294.85,295.03,294.7,294.83,1514.0,291.8371,292.0152,291.6886,291.8173,1514.0
2024-12-18 12:25:00,294.83,294.97,294.81,294.89,1979.0,291.8173,291.9558,291.7975,291.8767,1979.0
2024-12-18 12:30:00,294.89,294.95,294.84,294.91,941.0,291.8767,291.936,291.8272,291.8965,941.0
2024-12-18 12:35:00,294.89,295.04,294.7,294.7,2686.0,291.8767,292.0251,291.6886,291.6886,2686.0
2024-12-18 12:40:00,294.76,294.77,294.53,294.53,1965.0,291.748,291.7579,291.5203,291.5203,1965.0
2024-12-18 12:45:00,294.53,294.53,294.23,294.23,711.0,291.5203,291.5203,291.2234,291.2234,711.0
2024-12-18 12:50:00,294.37,294.38,294.04,294.22,3382.0,291.362,291.3719,291.0353,291.2135,3382.0
2024-12-18 12:55:00,294.31,294.43,294.2,294.22,904.0,291.3026,291.4214,291.1937,291.2135,904.0
2024-12-18 13:00:00,294.34,294.35,294.05,294.05,2255.0,291.3323,291.3422,291.0452,291.0452,2255.0
2024-12-18 13:05:00,294.04,294.04,293.77,293.79,800.0,291.0353,291.0353,290.7681,290.7879,800.0
2024-12-18 13:10:00,293.81,293.91,293.7,293.78,5285.0,290.8077,290.9067,290.6988,290.778,5285.0
2024-12-18 13:15:00,293.87,293.96,293.74,293.74,3223.0,290.8671,290.9562,290.7384,290.7384,3223.0
2024-12-18 13:20:00,293.76,293.86,293.7,293.71,1176.0,290.7582,290.8572,290.6988,290.7087,1176.0
2024-12-18 13:25:00,293.56,293.68,293.56,293.63,1206.0,290.5602,290.679,290.5602,290.6295,1206.0
2024-12-18 13:30:00,293.63,294.12,293.53,293.81,3535.0,290.6295,291.1145,290.5306,290.8077,3535.0
2024-12-18 13:35:00,293.83,293.93,293.8,293.93,1089.0,290.8275,290.9265,290.7978,290.9265,1089.0
2024-12-18 13:40:00,293.93,294.04,293.86,293.88,1449.0,290.9265,291.0353,290.8572,290.877,1449.0
2024-12-18 13:45:00,293.89,294.2,293.84,294.2,3861.0,290.8869,291.1937,290.8374,291.1937,3861.0
2024-12-18 13:50:00,294.17,294.36,294.17,294.27,1790.0,291.164,291.3521,291.164,291.263,1790.0
2024-12-18 13:55:00,294.28,294.31,294.02,294.02,1848.0,291.2729,291.3026,291.0155,291.0155,1848.0
2024-12-18 14:00:00,293.9,294.15,293.49,293.49,3466.0,290.8968,291.1442,290.491,290.491,3466.0
2024-12-18 14:05:00,293.36,293.38,292.69,292.69,4808.0,290.3623,290.3821,289.6991,289.6991,4808.0
2024-12-18 14:10:00,292.9,292.9,292.57,292.68,7925.0,289.907,289.907,289.5804,289.6892,7925.0
2024-12-18 14:15:00,292.53,292.53,292.05,292.3,2894.0,289.5408,289.5408,289.0657,289.3131,2894.0
2024-12-18 14:20:00,292.3,292.59,292.27,292.27,1394.0,289.3131,289.6002,289.2834,289.2834,1394.0
2024-12-18 14:25:00,292.18,292.46,292.08,292.1,1715.0,289.1943,289.4715,289.0954,289.1152,1715.0
2024-12-18 14:30:00,291.65,292.16,291.65,291.95,4585.0,288.6698,289.1746,288.6698,288.9667,4585.0
2024-12-18 14:35:00,291.98,292.0,291.68,291.8,2442.0,288.9964,289.0162,288.6995,288.8182,2442.0
2024-12-18 14:40:00,291.87,291.98,291.58,291.8,3354.0,288.8875,288.9964,288.6005,288.8182,3354.0
2024-12-18 14:45:00,291.75,291.75,291.31,291.43,2451.0,288.7687,288.7687,288.3332,288.452,2451.0
2024-12-18 14:50:00,291.48,291.64,291.1,291.19,10035.0,288.5015,288.6599,288.1254,288.2145,10035.0
2024-12-18 14:55:00,291.0,291.43,290.84,291.12,5737.0,288.0264,288.452,287.868,288.1452,5737.0
2024-12-18 15:00:00,291.0,291.34,290.99,291.07,3587.0,288.0264,288.3629,288.0165,288.0957,3587.0
2024-12-18 15:05:00,291.0,291.67,290.82,291.67,4478.0,288.0264,288.6896,287.8482,288.6896,4478.0
2024-12-18 15:10:00,291.69,291.81,291.37,291.45,4623.0,288.7094,288.8281,288.3926,288.4718,4623.0
2024-12-18 15:15:00,291.4,291.77,291.34,291.46,7458.0,288.4223,288.7885,288.3629,288.4817,7458.0
2024-12-18 15:20:00,291.5,291.95,291.5,291.66,6348.0,288.5213,288.9667,288.5213,288.6797,6348.0
2024-12-18 15:25:00,291.48,291.65,291.22,291.44,10293.0,288.5015,288.6698,288.2442,288.4619,10293.0
2024-12-18 15:30:00,291.62,291.91,291.61,291.73,6774.0,288.6401,288.9271,288.6302,288.7489,6774.0
2024-12-18 15:35:00,291.67,291.67,290.75,290.94,6626.0,288.6896,288.6896,287.779,287.967,6626.0
2024-12-18 15:40:00,290.88,290.88,289.79,289.8,11441.0,287.9076,287.9076,286.8288,286.8387,11441.0
2024-12-18 15:45:00,289.65,290.19,289.36,289.81,20261.0,286.6902,287.2247,286.4032,286.8486,20261.0
2024-12-18 15:50:00,289.53,289.96,289.29,289.69,24655.0,286.5714,286.997,286.3339,286.7298,24655.0
2024-12-18 15:55:00,289.6,289.72,288.39,288.44,83725.0,286.6407,286.7595,285.4431,285.4926,83725.0
2024-12-19 09:30:00,287.63,293.93,287.63,292.46,41974.0,284.6908,290.9265,284.6908,289.4715,41974.0
2024-12-19 09:35:00,292.63,293.45,291.74,293.13,6583.0,289.6397,290.4514,288.7588,290.1346,6583.0
2024-12-19 09:40:00,292.71,293.97,292.37,292.91,20207.0,289.7189,290.9661,289.3824,289.9169,20207.0
2024-12-19 09:45:00,293.11,293.89,292.58,292.85,13934.0,290.1148,290.8869,289.5903,289.8575,13934.0
2024-12-19 09:50:00,292.95,293.75,292.36,293.02,9790.0,289.9565,290.7483,289.3725,290.0258,9790.0
2024-12-19 09:55:00,292.86,292.97,291.87,291.87,9005.0,289.8674,289.9763,288.8875,288.8875,9005.0
2024-12-19 10:00:00,292.28,292.76,291.49,292.05,19789.0,289.2933,289.7684,288.5114,289.0657,19789.0
2024-12-19 10:05:00,292.09,292.44,291.69,292.1,6108.0,289.1053,289.4517,288.7094,289.1152,6108.0
2024-12-19 10:10:00,291.98,292.42,291.67,291.69,8407.0,288.9964,289.4319,288.6896,288.7094,8407.0
2024-12-19 10:15:00,291.62,291.99,291.27,291.84,8034.0,288.6401,289.0063,288.2936,288.8578,8034.0
2024-12-19 10:20:00,292.01,292.2,291.12,291.28,7173.0,289.0261,289.2141,288.1452,288.3035,7173.0
2024-12-19 10:25:00,291.44,292.03,291.22,291.9,5210.0,288.4619,289.0459,288.2442,288.9172,5210.0
2024-12-19 10:30:00,291.86,292.13,291.64,291.75,7051.0,288.8776,289.1449,288.6599,288.7687,7051.0
2024-12-19 10:35:00,291.71,292.13,291.38,291.63,6089.0,288.7292,289.1449,288.4025,288.65,6089.0
2024-12-19 10:40:00,291.55,292.07,291.4,291.88,7503.0,288.5708,289.0855,288.4223,288.8974,7503.0
2024-12-19 10:45:00,291.88,292.1,291.49,291.67,9875.0,288.8974,289.1152,288.5114,288.6896,9875.0
2024-12-19 10:50:00,291.67,291.67,290.89,291.02,3536.0,288.6896,288.6896,287.9175,288.0462,3536.0
2024-12-19 10:55:00,291.03,291.34,290.44,291.28,3439.0,288.0561,288.3629,287.4721,288.3035,3439.0
2024-12-19 11:00:00,291.05,291.24,290.67,290.72,7118.0,288.0759,288.264,287.6998,287.7493,7118.0
2024-12-19 11:05:00,290.72,291.44,290.5,291.13,6435.0,287.7493,288.4619,287.5315,288.1551,6435.0
2024-12-19 11:10:00,291.27,291.45,291.16,291.28,4138.0,288.2936,288.4718,288.1848,288.3035,4138.0
2024-12-19 11:15:00,291.23,291.42,291.0,291.25,3662.0,288.2541,288.4421,288.0264,288.2739,3662.0
2024-12-19 11:20:00,291.13,291.73,291.06,291.56,4505.0,288.1551,288.7489,288.0858,288.5807,4505.0
2024-12-19 11:25:00,291.6,291.85,291.45,291.85,5165.0,288.6203,288.8677,288.4718,288.8677,5165.0
2024-12-19 11:30:00,291.68,292.05,291.68,292.05,1300.0,288.6995,289.0657,288.6995,289.0657,1300.0
2024-12-19 11:35:00,292.06,292.31,291.72,291.77,10202.0,289.0756,289.323,288.739,288.7885,10202.0
2024-12-19 11:40:00,291.68,292.1,291.63,292.06,5883.0,288.6995,289.1152,288.65,289.0756,5883.0
2024-12-19 11:45:00,292.02,292.5,291.86,292.38,6592.0,289.036,289.5111,288.8776,289.3923,6592.0
2024-12-19 11:50:00,292.24,292.5,291.94,292.01,5570.0,289.2537,289.5111,288.9568,289.0261,5570.0
2024-12-19 11:55:00,291.94,292.18,291.8,292.18,5425.0,288.9568,289.1943,288.8182,289.1943,5425.0
2024-12-19 12:00:00,292.21,292.99,292.2,292.94,2500.0,289.224,289.9961,289.2141,289.9466,2500.0
2024-12-19 12:05:00,292.94,293.06,292.79,292.87,4276.0,289.9466,290.0654,289.7981,289.8773,4276.0
2024-12-19 12:10:00,292.84,292.84,292.52,292.79,3200.0,289.8476,289.8476,289.5309,289.7981,3200.0
2024-12-19 12:15:00,292.68,293.13,292.67,293.13,3605.0,289.6892,290.1346,289.6793,290.1346,3605.0
2024-12-19 12:20:00,293.14,293.14,292.4,292.63,6521.0,290.1445,290.1445,289.4121,289.6397,6521.0
2024-12-19 12:25:00,292.69,292.94,292.57,292.83,3148.0,289.6991,289.9466,289.5804,289.8377,3148.0
2024-12-19 12:30:00,292.96,293.02,292.48,292.78,5410.0,289.9664,290.0258,289.4913,289.7882,5410.0
2024-12-19 12:35:00,292.93,293.13,292.85,292.94,2252.0,289.9367,290.1346,289.8575,289.9466,2252.0
2024-12-19 12:40:00,292.93,293.13,292.77,292.78,4812.0,289.9367,290.1346,289.7783,289.7882,4812.0
2024-12-19 12:45:00,293.13,293.21,292.94,293.05,2200.0,290.1346,290.2138,289.9466,290.0555,2200.0
2024-12-19 12:50:00,292.83,292.89,292.5,292.81,1682.0,289.8377,289.8971,289.5111,289.8179,1682.0
2024-12-19 12:55:00,292.74,293.16,292.74,293.05,4543.0,289.7486,290.1643,289.7486,290.0555,4543.0
2024-12-19 13:00:00,292.83,292.83,292.28,292.47,1046.0,289.8377,289.8377,289.2933,289.4814,1046.0
2024-12-19 13:05:00,292.71,292.92,292.45,292.91,1808.0,289.7189,289.9268,289.4616,289.9169,1808.0
2024-12-19 13:10:00,292.84,293.16,292.84,293.06,1842.0,289.8476,290.1643,289.8476,290.0654,1842.0
2024-12-19 13:15:00,293.14,293.28,293.03,293.18,3658.0,290.1445,290.2831,290.0357,290.1841,3658.0
2024-12-19 13:20:00,293.19,293.22,293.01,293.2,2080.0,290.194,290.2237,290.0159,290.2039,2080.0
2024-12-19 13:25:00,293.15,293.65,293.15,293.59,1214.0,290.1544,290.6493,290.1544,290.5899,1214.0
2024-12-19 13:30:00,293.52,293.76,293.41,293.7,3709.0,290.5207,290.7582,290.4118,290.6988,3709.0
2024-12-19 13:35:00,293.63,293.64,293.46,293.53,3415.0,290.6295,290.6394,290.4613,290.5306,3415.0
2024-12-19 13:40:00,293.53,293.54,293.22,293.28,5371.0,290.5306,290.5405,290.2237,290.2831,5371.0
2024-12-19 13:45:00,293.29,293.44,293.09,293.36,1256.0,290.293,290.4415,290.095,290.3623,1256.0
2024-12-19 13:50:00,293.36,293.63,293.3,293.38,3538.0,290.3623,290.6295,290.3029,290.3821,3538.0
2024-12-19 13:55:00,293.54,293.76,293.47,293.73,4609.0,290.5405,290.7582,290.4712,290.7285,4609.0
2024-12-19 14:00:00,293.91,293.91,293.33,293.33,2113.0,290.9067,290.9067,290.3326,290.3326,2113.0
2024-12-19 14:05:00,293.44,293.44,293.02,293.08,2661.0,290.4415,290.4415,290.0258,290.0852,2661.0
2024-12-19 14:10:00,293.08,293.08,292.78,292.85,3100.0,290.0852,290.0852,289.7882,289.8575,3100.0
2024-12-19 14:15:00,292.85,292.96,292.75,292.94,3339.0,289.8575,289.9664,289.7585,289.9466,3339.0
2024-12-19 14:20:00,292.94,293.04,292.82,292.93,4197.0,289.9466,290.0456,289.8278,289.9367,4197.0
2024-12-19 14:25:00,293.01,293.01,292.78,292.84,1872.0,290.0159,290.0159,289.7882,289.8476,1872.0
2024-12-19 14:30:00,292.91,293.13,292.86,292.96,4213.0,289.9169,290.1346,289.8674,289.9664,4213.0
2024-12-19 14:35:00,292.97,293.33,292.86,293.13,10110.0,289.9763,290.3326,289.8674,290.1346,10110.0
2024-12-19 14:40:00,293.12,293.2,292.9,293.2,3535.0,290.1247,290.2039,289.907,290.2039,3535.0
2024-12-19 14:45:00,293.21,293.3,292.83,292.96,4802.0,290.2138,290.3029,289.8377,289.9664,4802.0
2024-12-19 14:50:00,292.86,293.08,292.75,292.76,5841.0,289.8674,290.0852,289.7585,289.7684,5841.0
2024-12-19 14:55:00,292.79,292.79,292.41,292.5,3189.0,289.7981,289.7981,289.422,289.5111,3189.0
2024-12-19 15:00:00,292.53,292.67,292.5,292.66,3262.0,289.5408,289.6793,289.5111,289.6694,3262.0
2024-12-19 15:05:00,292.65,292.65,292.32,292.37,2689.0,289.6595,289.6595,289.3329,289.3824,2689.0
2024-12-19 15:10:00,292.42,292.68,292.24,292.51,8904.0,289.4319,289.6892,289.2537,289.521,8904.0
2024-12-19 15:15:00,292.68,292.91,292.68,292.82,3223.0,289.6892,289.9169,289.6892,289.8278,3223.0
2024-12-19 15:20:00,292.82,293.07,292.73,292.99,8640.0,289.8278,290.0753,289.7387,289.9961,8640.0
2024-12-19 15:25:00,292.99,292.99,292.78,292.82,4352.0,289.9961,289.9961,289.7882,289.8278,4352.0
2024-12-19 15:30:00,292.97,292.97,292.52,292.65,6459.0,289.9763,289.9763,289.5309,289.6595,6459.0
2024-12-19 15:35:00,292.45,292.66,292.06,292.66,7805.0,289.4616,289.6694,289.0756,289.6694,7805.0
2024-12-19 15:40:00,292.55,292.66,292.31,292.31,7153.0,289.5606,289.6694,289.323,289.323,7153.0
2024-12-19 15:45:00,292.37,292.67,292.24,292.67,12018.0,289.3824,289.6793,289.2537,289.6793,12018.0
2024-12-19 15:50:00,292.45,292.46,291.61,291.75,22649.0,289.4616,289.4715,288.6302,288.7687,22649.0
2024-12-19 15:55:00,291.81,292.19,291.24,291.25,51850.0,288.8281,289.2042,288.264,288.2739,51850.0
2024-12-20 09:30:00,289.94,291.74,289.94,291.43,469828.0,286.9772,288.7588,286.9772,288.452,469828.0
2024-12-20 09:35:00,291.4,291.47,290.53,290.93,5078.0,288.4223,288.4916,287.5612,287.9571,5078.0
2024-12-20 09:40:00,291.47,291.47,290.57,290.86,3900.0,288.4916,288.4916,287.6008,287.8878,3900.0
2024-12-20 09:45:00,290.67,290.94,290.43,290.81,2531.0,287.6998,287.967,287.4622,287.8383,2531.0
2024-12-20 09:50:00,290.57,291.08,290.08,291.07,3425.0,287.6008,288.1056,287.1158,288.0957,3425.0
2024-12-20 09:55:00,290.91,291.4,290.42,290.6,6433.0,287.9373,288.4223,287.4523,287.6305,6433.0
2024-12-20 10:00:00,290.84,291.11,289.95,290.26,16785.0,287.868,288.1353,286.9871,287.294,16785.0
2024-12-20 10:05:00,290.31,290.62,290.11,290.52,2672.0,287.3435,287.6503,287.1455,287.5513,2672.0
2024-12-20 10:10:00,290.44,290.76,290.24,290.59,2458.0,287.4721,287.7889,287.2742,287.6206,2458.0
2024-12-20 10:15:00,290.75,290.97,290.42,290.81,6353.0,287.779,287.9967,287.4523,287.8383,6353.0
2024-12-20 10:20:00,290.8,291.16,290.61,291.16,10384.0,287.8284,288.1848,287.6404,288.1848,10384.0
2024-12-20 10:25:00,291.04,291.58,291.03,291.58,1061.0,288.066,288.6005,288.0561,288.6005,1061.0
2024-12-20 10:30:00,291.59,292.81,291.58,292.35,7954.0,288.6104,289.8179,288.6005,289.3626,7954.0
2024-12-20 10:35:00,292.35,292.35,291.34,291.35,8293.0,289.3626,289.3626,288.3629,288.3728,8293.0
2024-12-20 10:40:00,291.58,291.96,291.58,291.66,3664.0,288.6005,288.9766,288.6005,288.6797,3664.0
2024-12-20 10:45:00,291.79,292.1,291.65,292.1,5040.0,288.8083,289.1152,288.6698,289.1152,5040.0
2024-12-20 10:50:00,292.18,292.41,292.04,292.26,3725.0,289.1943,289.422,289.0558,289.2735,3725.0
2024-12-20 10:55:00,292.3,292.41,292.13,292.21,2416.0,289.3131,289.422,289.1449,289.224,2416.0
2024-12-20 11:00:00,292.09,292.94,292.09,292.94,3033.0,289.1053,289.9466,289.1053,289.9466,3033.0
2024-12-20 11:05:00,292.91,293.47,292.9,293.32,3936.0,289.9169,290.4712,289.907,290.3227,3936.0
2024-12-20 11:10:00,293.59,293.89,293.57,293.69,2059.0,290.5899,290.8869,290.5701,290.6889,2059.0
2024-12-20 11:15:00,293.68,294.0,293.62,293.69,8752.0,290.679,290.9958,290.6196,290.6889,8752.0
2024-12-20 11:20:00,293.65,294.0,293.6,293.94,8702.0,290.6493,290.9958,290.5998,290.9364,8702.0
2024-12-20 11:25:00,293.81,294.07,293.68,294.0,30320.0,290.8077,291.065,290.679,290.9958,30320.0
2024-12-20 11:30:00,294.0,294.17,293.77,293.77,12308.0,290.9958,291.164,290.7681,290.7681,12308.0
2024-12-20 11:35:00,293.67,294.32,293.63,294.07,47166.0,290.6691,291.3125,290.6295,291.065,47166.0
2024-12-20 11:40:00,294.16,295.05,294.0,294.9,16941.0,291.1541,292.035,290.9958,291.8866,16941.0
2024-12-20 11:45:00,295.01,295.02,294.67,294.72,5090.0,291.9954,292.0053,291.6589,291.7084,5090.0
2024-12-20 11:50:00,294.73,294.9,294.4,294.88,3452.0,291.7183,291.8866,291.3917,291.8668,3452.0
2024-12-20 11:55:00,294.96,295.08,294.85,294.86,7680.0,291.9459,292.0647,291.8371,291.847,7680.0
2024-12-20 12:00:00,294.74,295.0,294.74,295.0,1471.0,291.7282,291.9855,291.7282,291.9855,1471.0
2024-12-20 12:05:00,295.0,295.0,294.48,294.63,1743.0,291.9855,291.9855,291.4708,291.6193,1743.0
2024-12-20 12:10:00,294.52,294.7,294.42,294.7,720.0,291.5104,291.6886,291.4115,291.6886,720.0
2024-12-20 12:15:00,294.89,294.91,294.74,294.85,2524.0,291.8767,291.8965,291.7282,291.8371,2524.0
2024-12-20 12:20:00,294.86,295.14,294.71,294.99,721.0,291.847,292.1241,291.6985,291.9756,721.0
2024-12-20 12:25:00,294.98,295.15,294.9,295.0,7804.0,291.9657,292.134,291.8866,291.9855,7804.0
2024-12-20 12:30:00,295.01,295.01,294.35,294.52,2347.0,291.9954,291.9954,291.3422,291.5104,2347.0
2024-12-20 12:35:00,294.52,294.88,294.42,294.64,2212.0,291.5104,291.8668,291.4115,291.6292,2212.0
2024-12-20 12:40:00,294.73,294.73,294.33,294.33,2087.0,291.7183,291.7183,291.3224,291.3224,2087.0
2024-12-20 12:45:00,294.34,294.8,294.27,294.71,1719.0,291.3323,291.7876,291.263,291.6985,1719.0
2024-12-20 12:50:00,294.8,295.01,294.65,294.94,2409.0,291.7876,291.9954,291.6391,291.9261,2409.0
2024-12-20 12:55:00,294.99,294.99,294.77,294.79,4033.0,291.9756,291.9756,291.7579,291.7777,4033.0
2024-12-20 13:00:00,294.62,294.64,294.54,294.56,932.0,291.6094,291.6292,291.5302,291.55,932.0
2024-12-20 13:05:00,294.53,294.59,294.36,294.39,1547.0,291.5203,291.5797,291.3521,291.3818,1547.0
2024-12-20 13:10:00,294.33,294.39,294.33,294.39,327.0,291.3224,291.3818,291.3224,291.3818,327.0
2024-12-20 13:15:00,294.3,294.61,294.04,294.61,2768.0,291.2927,291.5995,291.0353,291.5995,2768.0
2024-12-20 13:20:00,294.52,294.52,294.28,294.5,1400.0,291.5104,291.5104,291.2729,291.4906,1400.0
2024-12-20 13:25:00,294.4,294.56,294.19,294.32,4000.0,291.3917,291.55,291.1838,291.3125,4000.0
2024-12-20 13:30:00,294.32,295.01,294.32,295.01,8587.0,291.3125,291.9954,291.3125,291.9954,8587.0
2024-12-20 13:35:00,295.0,295.05,294.61,294.69,5973.0,291.9855,292.035,291.5995,291.6787,5973.0
2024-12-20 13:40:00,294.75,294.75,294.54,294.7,12450.0,291.7381,291.7381,291.5302,291.6886,12450.0
2024-12-20 13:45:00,294.65,294.66,294.51,294.51,5364.0,291.6391,291.649,291.5005,291.5005,5364.0
2024-12-20 13:50:00,294.35,294.75,294.32,294.75,1287.0,291.3422,291.7381,291.3125,291.7381,1287.0
2024-12-20 13:55:00,294.75,294.84,294.33,294.65,8542.0,291.7381,291.8272,291.3224,291.6391,8542.0
2024-12-20 14:00:00,294.43,294.53,294.42,294.43,515.0,291.4214,291.5203,291.4115,291.4214,515.0
2024-12-20 14:05:00,294.35,294.55,294.28,294.55,1200.0,291.3422,291.5401,291.2729,291.5401,1200.0
2024-12-20 14:10:00,294.5,294.6,294.41,294.54,1687.0,291.4906,291.5896,291.4016,291.5302,1687.0
2024-12-20 14:15:00,294.43,294.62,294.34,294.56,2568.0,291.4214,291.6094,291.3323,291.55,2568.0
2024-12-20 14:20:00,294.62,294.68,294.34,294.67,1536.0,291.6094,291.6688,291.3323,291.6589,1536.0
2024-12-20 14:25:00,294.88,295.05,294.72,295.0,1846.0,291.8668,292.035,291.7084,291.9855,1846.0
2024-12-20 14:30:00,295.0,295.1,294.89,295.0,4633.0,291.9855,292.0845,291.8767,291.9855,4633.0
2024-12-20 14:35:00,295.0,295.05,294.78,294.82,6814.0,291.9855,292.035,291.7678,291.8074,6814.0
2024-12-20 14:40:00,294.82,294.88,294.75,294.81,3474.0,291.8074,291.8668,291.7381,291.7975,3474.0
2024-12-20 14:45:00,294.81,294.81,294.62,294.66,2681.0,291.7975,291.7975,291.6094,291.649,2681.0
2024-12-20 14:50:00,294.66,294.66,294.5,294.5,1307.0,291.649,291.649,291.4906,291.4906,1307.0
2024-12-20 14:55:00,294.5,294.53,294.4,294.5,1856.0,291.4906,291.5203,291.3917,291.4906,1856.0
2024-12-20 15:00:00,294.59,294.82,294.53,294.82,6557.0,291.5797,291.8074,291.5203,291.8074,6557.0
2024-12-20 15:05:00,294.75,294.95,294.63,294.85,5025.0,291.7381,291.936,291.6193,291.8371,5025.0
2024-12-20 15:10:00,294.75,294.85,294.61,294.67,4481.0,291.7381,291.8371,291.5995,291.6589,4481.0
2024-12-20 15:15:00,294.66,294.66,294.21,294.28,6764.0,291.649,291.649,291.2036,291.2729,6764.0
2024-12-20 15:20:00,294.36,294.4,294.17,294.19,2851.0,291.3521,291.3917,291.164,291.1838,2851.0
2024-12-20 15:25:00,294.18,294.38,294.1,294.29,4834.0,291.1739,291.3719,291.0947,291.2828,4834.0
2024-12-20 15:30:00,294.37,294.37,293.41,293.46,3981.0,291.362,291.362,290.4118,290.4613,3981.0
2024-12-20 15:35:00,293.44,294.0,293.39,293.93,7740.0,290.4415,290.9958,290.392,290.9265,7740.0
2024-12-20 15:40:00,293.98,294.15,293.76,293.97,10854.0,290.976,291.1442,290.7582,290.9661,10854.0
2024-12-20 15:45:00,293.98,294.18,293.87,293.94,10980.0,290.976,291.1739,290.8671,290.9364,10980.0
2024-12-20 15:50:00,293.79,294.63,293.74,294.56,37101.0,290.7879,291.6193,290.7384,291.55,37101.0
2024-12-20 15:55:00,294.76,294.82,293.78,294.09,113416.0,291.748,291.8074,290.778,291.0848,113416.0
2024-12-23 09:30:00,293.87,295.0,291.06,291.06,55285.0,290.8671,291.9855,288.0858,288.0858,55285.0
2024-12-23 09:35:00,292.29,293.31,292.18,292.68,2675.0,289.3032,290.3128,289.1943,289.6892,2675.0
2024-12-23 09:40:00,292.18,292.73,292.11,292.37,2200.0,289.1943,289.7387,289.1251,289.3824,2200.0
2024-12-23 09:45:00,292.29,292.33,291.61,291.61,2995.0,289.3032,289.3428,288.6302,288.6302,2995.0
2024-12-23 09:50:00,292.12,292.29,291.71,291.94,4333.0,289.135,289.3032,288.7292,288.9568,4333.0
2024-12-23 09:55:00,291.69,292.37,291.69,292.17,6643.0,288.7094,289.3824,288.7094,289.1845,6643.0
2024-12-23 10:00:00,292.17,292.47,291.47,291.52,4569.0,289.1845,289.4814,288.4916,288.5411,4569.0
2024-12-23 10:05:00,291.39,291.77,291.39,291.48,2275.0,288.4124,288.7885,288.4124,288.5015,2275.0
2024-12-23 10:10:00,291.7,291.7,291.1,291.51,1372.0,288.7193,288.7193,288.1254,288.5312,1372.0
2024-12-23 10:15:00,291.67,291.98,291.52,291.98,2678.0,288.6896,288.9964,288.5411,288.9964,2678.0
2024-12-23 10:20:00,291.8,292.09,291.77,291.92,2032.0,288.8182,289.1053,288.7885,288.937,2032.0
2024-12-23 10:25:00,291.83,292.18,291.72,292.18,2459.0,288.8479,289.1943,288.739,289.1943,2459.0
2024-12-23 10:30:00,292.14,292.26,291.91,292.26,4972.0,289.1548,289.2735,288.9271,289.2735,4972.0
2024-12-23 10:35:00,292.15,292.2,291.91,292.07,2150.0,289.1647,289.2141,288.9271,289.0855,2150.0
2024-12-23 10:40:00,292.07,292.07,291.61,291.72,3527.0,289.0855,289.0855,288.6302,288.739,3527.0
2024-12-23 10:45:00,291.63,291.64,291.17,291.39,2923.0,288.65,288.6599,288.1947,288.4124,2923.0
2024-12-23 10:50:00,291.33,291.33,291.08,291.16,1696.0,288.353,288.353,288.1056,288.1848,1696.0
2024-12-23 10:55:00,291.25,291.26,290.9,290.92,3253.0,288.2739,288.2837,287.9274,287.9472,3253.0
2024-12-23 11:00:00,291.01,291.5,290.96,291.41,3604.0,288.0363,288.5213,287.9868,288.4322,3604.0
2024-12-23 11:05:00,291.38,291.59,291.37,291.41,3838.0,288.4025,288.6104,288.3926,288.4322,3838.0
2024-12-23 11:10:00,291.48,291.62,291.48,291.53,2288.0,288.5015,288.6401,288.5015,288.551,2288.0
2024-12-23 11:15:00,291.46,291.67,291.46,291.57,614.0,288.4817,288.6896,288.4817,288.5906,614.0
2024-12-23 11:20:00,291.57,291.95,291.57,291.84,2468.0,288.5906,288.9667,288.5906,288.8578,2468.0
2024-12-23 11:25:00,291.75,291.83,291.62,291.78,2344.0,288.7687,288.8479,288.6401,288.7984,2344.0
2024-12-23 11:30:00,291.83,292.09,291.65,291.87,3981.0,288.8479,289.1053,288.6698,288.8875,3981.0
2024-12-23 11:35:00,291.87,291.98,291.83,291.94,2671.0,288.8875,288.9964,288.8479,288.9568,2671.0
2024-12-23 11:40:00,292.01,292.52,292.01,292.52,2596.0,289.0261,289.5309,289.0261,289.5309,2596.0
2024-12-23 11:45:00,292.56,292.7,292.26,292.53,2670.0,289.5705,289.709,289.2735,289.5408,2670.0
2024-12-23 11:50:00,292.5,293.11,292.5,292.81,4551.0,289.5111,290.1148,289.5111,289.8179,4551.0
2024-12-23 11:55:00,292.92,293.04,292.82,292.98,1317.0,289.9268,290.0456,289.8278,289.9862,1317.0
2024-12-23 12:00:00,293.14,293.17,292.75,292.75,2611.0,290.1445,290.1742,289.7585,289.7585,2611.0
2024-12-23 12:05:00,292.73,292.78,292.57,292.77,3268.0,289.7387,289.7882,289.5804,289.7783,3268.0
2024-12-23 12:10:00,292.68,292.94,292.68,292.82,1516.0,289.6892,289.9466,289.6892,289.8278,1516.0
2024-12-23 12:15:00,292.81,292.82,292.25,292.47,2685.0,289.8179,289.8278,289.2636,289.4814,2685.0
2024-12-23 12:20:00,292.51,292.65,292.41,292.52,1916.0,289.521,289.6595,289.422,289.5309,1916.0
2024-12-23 12:25:00,292.62,292.74,292.55,292.71,1799.0,289.6299,289.7486,289.5606,289.7189,1799.0
2024-12-23 12:30:00,292.62,292.74,292.53,292.69,1876.0,289.6299,289.7486,289.5408,289.6991,1876.0
2024-12-23 12:35:00,292.73,292.73,292.55,292.59,1440.0,289.7387,289.7387,289.5606,289.6002,1440.0
2024-12-23 12:40:00,292.59,292.83,292.58,292.82,1308.0,289.6002,289.8377,289.5903,289.8278,1308.0
2024-12-23 12:45:00,293.03,293.09,292.87,292.9,2449.0,290.0357,290.095,289.8773,289.907,2449.0
2024-12-23 12:50:00,292.8,292.89,292.71,292.89,2240.0,289.808,289.8971,289.7189,289.8971,2240.0
2024-12-23 12:55:00,292.82,293.02,292.71,292.83,2662.0,289.8278,290.0258,289.7189,289.8377,2662.0
2024-12-23 13:00:00,292.68,293.06,292.67,292.95,9203.0,289.6892,290.0654,289.6793,289.9565,9203.0
2024-12-23 13:05:00,292.95,293.17,292.77,293.17,3638.0,289.9565,290.1742,289.7783,290.1742,3638.0
2024-12-23 13:10:00,293.1,293.17,292.99,293.17,1300.0,290.1049,290.1742,289.9961,290.1742,1300.0
2024-12-23 13:15:00,293.26,293.31,292.94,292.94,2880.0,290.2633,290.3128,289.9466,289.9466,2880.0
2024-12-23 13:20:00,293.13,293.38,293.13,293.2,1200.0,290.1346,290.3821,290.1346,290.2039,1200.0
2024-12-23 13:25:00,293.2,293.47,293.17,293.37,2426.0,290.2039,290.4712,290.1742,290.3722,2426.0
2024-12-23 13:30:00,293.45,293.45,293.27,293.29,1708.0,290.4514,290.4514,290.2732,290.293,1708.0
2024-12-23 13:35:00,293.29,293.39,293.23,293.26,4096.0,290.293,290.392,290.2336,290.2633,4096.0
2024-12-23 13:40:00,293.26,293.29,293.08,293.19,5479.0,290.2633,290.293,290.0852,290.194,5479.0
2024-12-23 13:45:00,293.19,293.41,293.11,293.41,4295.0,290.194,290.4118,290.1148,290.4118,4295.0
2024-12-23 13:50:00,293.38,293.6,293.3,293.34,6063.0,290.3821,290.5998,290.3029,290.3425,6063.0
2024-12-23 13:55:00,293.34,293.56,293.21,293.41,8907.0,290.3425,290.5602,290.2138,290.4118,8907.0
2024-12-23 14:00:00,293.41,293.51,293.13,293.41,4040.0,290.4118,290.5108,290.1346,290.4118,4040.0
2024-12-23 14:05:00,293.41,293.55,293.4,293.54,2693.0,290.4118,290.5503,290.4019,290.5405,2693.0
2024-12-23 14:10:00,293.54,293.67,293.45,293.54,4125.0,290.5405,290.6691,290.4514,290.5405,4125.0
2024-12-23 14:15:00,293.53,293.73,293.53,293.6,5302.0,290.5306,290.7285,290.5306,290.5998,5302.0
2024-12-23 14:20:00,293.56,293.73,293.39,293.73,11730.0,290.5602,290.7285,290.392,290.7285,11730.0
2024-12-23 14:25:00,293.68,293.8,293.51,293.51,5511.0,290.679,290.7978,290.5108,290.5108,5511.0
2024-12-23 14:30:00,293.43,293.75,293.42,293.75,2230.0,290.4316,290.7483,290.4217,290.7483,2230.0
2024-12-23 14:35:00,293.78,294.11,293.69,293.91,3628.0,290.778,291.1046,290.6889,290.9067,3628.0
2024-12-23 14:40:00,293.94,294.0,293.69,293.69,3192.0,290.9364,290.9958,290.6889,290.6889,3192.0
2024-12-23 14:45:00,293.7,293.77,293.53,293.66,5397.0,290.6988,290.7681,290.5306,290.6592,5397.0
2024-12-23 14:50:00,293.66,293.89,293.66,293.76,2753.0,290.6592,290.8869,290.6592,290.7582,2753.0
2024-12-23 14:55:00,293.79,293.8,293.47,293.63,16367.0,290.7879,290.7978,290.4712,290.6295,16367.0
2024-12-23 15:00:00,293.54,293.6,293.23,293.52,5702.0,290.5405,290.5998,290.2336,290.5207,5702.0
2024-12-23 15:05:00,293.51,293.68,293.4,293.4,12931.0,290.5108,290.679,290.4019,290.4019,12931.0
2024-12-23 15:10:00,293.38,293.5,293.19,293.5,21570.0,290.3821,290.5009,290.194,290.5009,21570.0
2024-12-23 15:15:00,293.47,293.48,293.07,293.3,5590.0,290.4712,290.4811,290.0753,290.3029,5590.0
2024-12-23 15:20:00,293.3,293.48,293.24,293.35,2322.0,290.3029,290.4811,290.2435,290.3524,2322.0
2024-12-23 15:25:00,293.49,293.76,293.31,293.65,8545.0,290.491,290.7582,290.3128,290.6493,8545.0
2024-12-23 15:30:00,293.7,293.82,293.52,293.59,6575.0,290.6988,290.8176,290.5207,290.5899,6575.0
2024-12-23 15:35:00,293.54,293.86,293.48,293.86,5996.0,290.5405,290.8572,290.4811,290.8572,5996.0
2024-12-23 15:40:00,293.81,294.07,293.55,293.94,6491.0,290.8077,291.065,290.5503,290.9364,6491.0
2024-12-23 15:45:00,293.96,294.2,293.94,294.07,12480.0,290.9562,291.1937,290.9364,291.065,12480.0
2024-12-23 15:50:00,293.96,294.42,293.91,294.1,15940.0,290.9562,291.4115,290.9067,291.0947,15940.0
2024-12-23 15:55:00,294.0,294.47,294.0,294.26,61128.0,290.9958,291.4609,290.9958,291.2531,61128.0
2024-12-24 09:30:00,293.2,294.66,293.02,293.6,12003.0,290.2039,291.649,290.0258,290.5998,12003.0
2024-12-24 09:35:00,293.81,294.04,293.56,293.88,1248.0,290.8077,291.0353,290.5602,290.877,1248.0
2024-12-24 09:40:00,294.11,294.57,294.02,294.56,2900.0,291.1046,291.5599,291.0155,291.55,2900.0
2024-12-24 09:45:00,294.42,295.0,294.42,294.7,13060.0,291.4115,291.9855,291.4115,291.6886,13060.0
2024-12-24 09:50:00,294.99,294.99,294.63,294.78,1352.0,291.9756,291.9756,291.6193,291.7678,1352.0
2024-12-24 09:55:00,294.78,294.89,294.65,294.78,5301.0,291.7678,291.8767,291.6391,291.7678,5301.0
2024-12-24 10:00:00,294.78,295.0,294.63,295.0,10850.0,291.7678,291.9855,291.6193,291.9855,10850.0
2024-12-24 10:05:00,294.95,295.2,294.9,295.01,60980.0,291.936,292.1835,291.8866,291.9954,60980.0
2024-12-24 10:10:00,295.0,295.69,295.0,295.42,4869.0,291.9855,292.6685,291.9855,292.4012,4869.0
2024-12-24 10:15:00,295.42,295.5,295.25,295.27,1867.0,292.4012,292.4804,292.233,292.2528,1867.0
2024-12-24 10:20:00,295.29,295.54,295.13,295.13,2550.0,292.2726,292.52,292.1142,292.1142,2550.0
2024-12-24 10:25:00,295.4,295.54,295.27,295.54,2175.0,292.3814,292.52,292.2528,292.52,2175.0
2024-12-24 10:30:00,295.55,296.0,295.51,295.72,4948.0,292.5299,292.9753,292.4903,292.6982,4948.0
2024-12-24 10:35:00,295.73,295.9,295.5,295.83,3943.0,292.7081,292.8763,292.4804,292.8071,3943.0
2024-12-24 10:40:00,295.83,295.91,295.73,295.84,2320.0,292.8071,292.8862,292.7081,292.8169,2320.0
2024-12-24 10:45:00,295.99,296.0,295.85,296.0,5733.0,292.9654,292.9753,292.8268,292.9753,5733.0
2024-12-24 10:50:00,295.98,296.0,295.7,295.76,2610.0,292.9555,292.9753,292.6784,292.7378,2610.0
2024-12-24 10:55:00,295.68,296.0,295.57,295.87,4186.0,292.6586,292.9753,292.5497,292.8466,4186.0
2024-12-24 11:00:00,296.0,296.0,295.83,296.0,11031.0,292.9753,292.9753,292.8071,292.9753,11031.0
2024-12-24 11:05:00,296.0,296.06,295.91,295.92,61521.0,292.9753,293.0347,292.8862,292.8961,61521.0
2024-12-24 11:10:00,295.92,296.32,295.81,295.94,34152.0,292.8961,293.292,292.7873,292.9159,34152.0
2024-12-24 11:15:00,295.94,296.27,295.94,296.27,6274.0,292.9159,293.2426,292.9159,293.2426,6274.0
2024-12-24 11:20:00,296.31,296.31,295.99,296.06,3577.0,293.2821,293.2821,292.9654,293.0347,3577.0
2024-12-24 11:25:00,296.02,296.22,295.99,296.22,600.0,292.9951,293.1931,292.9654,293.1931,600.0
2024-12-24 11:30:00,295.99,296.28,295.96,296.01,2665.0,292.9654,293.2525,292.9357,292.9852,2665.0
2024-12-24 11:35:00,296.08,296.34,296.03,296.34,1547.0,293.0545,293.3118,293.005,293.3118,1547.0
2024-12-24 11:40:00,296.48,296.78,296.41,296.41,6309.0,293.4504,293.7473,293.3811,293.3811,6309.0
2024-12-24 11:45:00,296.51,296.52,296.29,296.29,2477.0,293.4801,293.49,293.2623,293.2623,2477.0
2024-12-24 11:50:00,296.34,296.35,295.99,296.06,3869.0,293.3118,293.3217,292.9654,293.0347,3869.0
2024-12-24 11:55:00,296.23,296.51,296.14,296.14,2702.0,293.203,293.4801,293.1139,293.1139,2702.0
2024-12-24 12:00:00,296.21,296.31,296.19,296.29,615.0,293.1832,293.2821,293.1634,293.2623,615.0
2024-12-24 12:05:00,296.42,297.0,296.36,296.93,16617.0,293.391,293.9651,293.3316,293.8958,16617.0
2024-12-24 12:10:00,296.94,297.0,296.62,296.75,10419.0,293.9057,293.9651,293.589,293.7176,10419.0
2024-12-24 12:15:00,296.65,296.71,296.4,296.62,2370.0,293.6187,293.6781,293.3712,293.589,2370.0
2024-12-24 12:20:00,296.8,296.86,296.55,296.75,3375.0,293.7671,293.8265,293.5197,293.7176,3375.0
2024-12-24 12:25:00,296.74,296.88,296.62,296.74,2861.0,293.7078,293.8463,293.589,293.7078,2861.0
2024-12-24 12:30:00,296.72,296.72,296.39,296.39,3271.0,293.688,293.688,293.3613,293.3613,3271.0
2024-12-24 12:35:00,296.47,296.98,296.47,296.83,3820.0,293.4405,293.9453,293.4405,293.7968,3820.0
2024-12-24 12:40:00,296.98,297.0,296.72,296.82,2438.0,293.9453,293.9651,293.688,293.7869,2438.0
2024-12-24 12:45:00,296.83,296.87,296.71,296.84,2532.0,293.7968,293.8364,293.6781,293.8067,2532.0
2024-12-24 12:50:00,297.0,297.07,296.74,296.78,103420.0,293.9651,294.0344,293.7078,293.7473,103420.0
2024-12-24 12:55:00,296.73,296.73,296.18,296.25,47607.0,293.6979,293.6979,293.1535,293.2228,47607.0
2024-12-26 09:30:00,296.33,296.92,295.4,296.43,22748.0,293.3019,293.8859,292.3814,293.4009,22748.0
2024-12-26 09:35:00,296.08,296.68,295.83,295.96,1860.0,293.0545,293.6484,292.8071,292.9357,1860.0
2024-12-26 09:40:00,296.06,296.6,296.03,296.03,1490.0,293.0347,293.5692,293.005,293.005,1490.0
2024-12-26 09:45:00,296.38,297.07,296.37,297.0,13229.0,293.3514,294.0344,293.3415,293.9651,13229.0
2024-12-26 09:50:00,296.94,297.0,296.45,296.69,3056.0,293.9057,293.9651,293.4207,293.6583,3056.0
2024-12-26 09:55:00,296.83,297.01,296.68,296.86,1544.0,293.7968,293.975,293.6484,293.8265,1544.0
2024-12-26 10:00:00,297.0,297.24,296.87,296.89,9401.0,293.9651,294.2026,293.8364,293.8562,9401.0
2024-12-26 10:05:00,296.96,297.29,296.89,297.23,2215.0,293.9255,294.2521,293.8562,294.1927,2215.0
2024-12-26 10:10:00,296.96,297.16,296.92,297.09,5211.0,293.9255,294.1235,293.8859,294.0542,5211.0
2024-12-26 10:15:00,297.13,297.29,296.86,296.94,3235.0,294.0938,294.2521,293.8265,293.9057,3235.0
2024-12-26 10:20:00,297.03,297.2,297.03,297.2,700.0,293.9948,294.1631,293.9948,294.1631,700.0
2024-12-26 10:25:00,297.19,297.3,297.03,297.04,1539.0,294.1532,294.262,293.9948,294.0047,1539.0
2024-12-26 10:30:00,297.08,297.2,297.07,297.19,653.0,294.0443,294.1631,294.0344,294.1532,653.0
2024-12-26 10:35:00,297.02,297.19,296.84,296.86,2395.0,293.9849,294.1532,293.8067,293.8265,2395.0
2024-12-26 10:40:00,296.93,296.93,296.48,296.71,2500.0,293.8958,293.8958,293.4504,293.6781,2500.0
2024-12-26 10:45:00,296.69,297.09,296.69,297.09,940.0,293.6583,294.0542,293.6583,294.0542,940.0
2024-12-26 10:50:00,296.98,297.1,296.83,296.9,1437.0,293.9453,294.0641,293.7968,293.8661,1437.0
2024-12-26 10:55:00,296.85,297.11,296.81,296.88,2403.0,293.8166,294.074,293.777,293.8463,2403.0
2024-12-26 11:00:00,297.12,297.3,297.0,297.3,2036.0,294.0839,294.262,293.9651,294.262,2036.0
2024-12-26 11:05:00,297.3,297.74,297.25,297.55,5313.0,294.262,294.6975,294.2125,294.5095,5313.0
2024-12-26 11:10:00,297.68,297.93,297.64,297.85,2785.0,294.6381,294.8856,294.5986,294.8064,2785.0
2024-12-26 11:15:00,297.96,297.97,297.67,297.76,2349.0,294.9153,294.9252,294.6282,294.7173,2349.0
2024-12-26 11:20:00,297.82,297.82,297.81,297.82,500.0,294.7767,294.7767,294.7668,294.7767,500.0
2024-12-26 11:25:00,297.67,297.77,297.55,297.71,2492.0,294.6282,294.7272,294.5095,294.6678,2492.0
2024-12-26 11:30:00,297.91,298.01,297.7,297.84,1253.0,294.8658,294.9648,294.6579,294.7965,1253.0
2024-12-26 11:35:00,297.84,298.01,297.72,297.8,2933.0,294.7965,294.9648,294.6777,294.7569,2933.0
2024-12-26 11:40:00,297.71,297.97,297.71,297.92,584.0,294.6678,294.9252,294.6678,294.8757,584.0
2024-12-26 11:45:00,297.86,298.06,297.72,297.97,7110.0,294.8163,295.0143,294.6777,294.9252,7110.0
2024-12-26 11:50:00,297.94,298.01,297.86,298.0,1497.0,294.8955,294.9648,294.8163,294.9549,1497.0
2024-12-26 11:55:00,297.99,297.99,297.75,297.79,3703.0,294.945,294.945,294.7074,294.747,3703.0
2024-12-26 12:00:00,297.81,297.87,297.79,297.8,500.0,294.7668,294.8262,294.747,294.7569,500.0
2024-12-26 12:05:00,297.8,297.87,297.72,297.72,900.0,294.7569,294.8262,294.6777,294.6777,900.0
2024-12-26 12:10:00,297.8,298.32,297.79,298.15,24683.0,294.7569,295.2716,294.747,295.1033,24683.0
2024-12-26 12:15:00,298.16,298.17,297.88,297.98,26164.0,295.1132,295.1231,294.8361,294.9351,26164.0
2024-12-26 12:20:00,297.78,298.12,297.78,297.99,2798.0,294.7371,295.0736,294.7371,294.945,2798.0
2024-12-26 12:25:00,298.13,298.13,297.91,298.0,4351.0,295.0835,295.0835,294.8658,294.9549,4351.0
2024-12-26 12:30:00,297.99,298.06,297.78,298.06,14135.0,294.945,295.0143,294.7371,295.0143,14135.0
2024-12-26 12:35:00,298.08,298.15,297.9,297.9,1858.0,295.0341,295.1033,294.8559,294.8559,1858.0
2024-12-26 12:40:00,297.9,297.9,297.82,297.82,521.0,294.8559,294.8559,294.7767,294.7767,521.0
2024-12-26 12:45:00,297.93,298.05,297.66,297.88,5236.0,294.8856,295.0044,294.6184,294.8361,5236.0
2024-12-26 12:50:00,297.83,298.04,297.83,298.04,3568.0,294.7866,294.9945,294.7866,294.9945,3568.0
2024-12-26 12:55:00,298.04,298.04,297.79,297.8,2120.0,294.9945,294.9945,294.747,294.7569,2120.0
2024-12-26 13:00:00,297.81,298.05,297.79,298.01,3507.0,294.7668,295.0044,294.747,294.9648,3507.0
2024-12-26 13:05:00,297.89,297.89,297.85,297.86,600.0,294.846,294.846,294.8064,294.8163,600.0
2024-12-26 13:10:00,297.91,297.94,297.63,297.63,1438.0,294.8658,294.8955,294.5887,294.5887,1438.0
2024-12-26 13:15:00,297.6,297.69,297.47,297.69,2662.0,294.559,294.648,294.4303,294.648,2662.0
2024-12-26 13:20:00,297.68,297.69,297.57,297.57,2532.0,294.6381,294.648,294.5293,294.5293,2532.0
2024-12-26 13:25:00,297.71,297.73,297.51,297.53,768.0,294.6678,294.6876,294.4699,294.4897,768.0
2024-12-26 13:30:00,297.44,297.47,297.28,297.28,1142.0,294.4006,294.4303,294.2422,294.2422,1142.0
2024-12-26 13:35:00,297.24,297.4,297.19,297.4,700.0,294.2026,294.361,294.1532,294.361,700.0
2024-12-26 13:40:00,297.16,297.18,297.16,297.17,811.0,294.1235,294.1433,294.1235,294.1334,811.0
2024-12-26 13:45:00,297.22,297.32,297.06,297.32,2815.0,294.1828,294.2818,294.0245,294.2818,2815.0
2024-12-26 13:50:00,297.24,297.26,297.13,297.21,1128.0,294.2026,294.2224,294.0938,294.1729,1128.0
2024-12-26 13:55:00,297.21,297.22,297.05,297.13,2196.0,294.1729,294.1828,294.0146,294.0938,2196.0
2024-12-26 14:00:00,297.22,297.22,297.13,297.16,300.0,294.1828,294.1828,294.0938,294.1235,300.0
2024-12-26 14:05:00,297.08,297.12,296.91,297.03,1242.0,294.0443,294.0839,293.876,293.9948,1242.0
2024-12-26 14:10:00,297.03,297.17,297.02,297.13,3500.0,293.9948,294.1334,293.9849,294.0938,3500.0
2024-12-26 14:15:00,297.13,297.16,297.07,297.13,1600.0,294.0938,294.1235,294.0344,294.0938,1600.0
2024-12-26 14:20:00,297.06,297.28,297.06,297.28,1282.0,294.0245,294.2422,294.0245,294.2422,1282.0
2024-12-26 14:25:00,297.28,297.44,297.2,297.2,1849.0,294.2422,294.4006,294.1631,294.1631,1849.0
2024-12-26 14:30:00,297.3,297.42,297.3,297.4,762.0,294.262,294.3808,294.262,294.361,762.0
2024-12-26 14:35:00,297.41,297.47,297.35,297.36,2936.0,294.3709,294.4303,294.3115,294.3214,2936.0
2024-12-26 14:40:00,297.47,297.51,297.46,297.47,741.0,294.4303,294.4699,294.4204,294.4303,741.0
2024-12-26 14:45:00,297.49,297.5,297.44,297.45,1406.0,294.4501,294.46,294.4006,294.4105,1406.0
2024-12-26 14:50:00,297.43,297.62,297.32,297.62,3167.0,294.3907,294.5788,294.2818,294.5788,3167.0
2024-12-26 14:55:00,297.5,297.51,297.49,297.49,906.0,294.46,294.4699,294.4501,294.4501,906.0
2024-12-26 15:00:00,297.49,297.56,297.49,297.55,1015.0,294.4501,294.5194,294.4501,294.5095,1015.0
2024-12-26 15:05:00,297.58,297.66,297.56,297.65,1574.0,294.5392,294.6184,294.5194,294.6085,1574.0
2024-12-26 15:10:00,297.71,297.77,297.58,297.59,3043.0,294.6678,294.7272,294.5392,294.5491,3043.0
2024-12-26 15:15:00,297.55,297.59,297.36,297.36,3918.0,294.5095,294.5491,294.3214,294.3214,3918.0
2024-12-26 15:20:00,297.5,297.62,297.5,297.62,1078.0,294.46,294.5788,294.46,294.5788,1078.0
2024-12-26 15:25:00,297.58,297.61,297.5,297.61,1312.0,294.5392,294.5689,294.46,294.5689,1312.0
2024-12-26 15:30:00,297.56,297.82,297.49,297.8,5663.0,294.5194,294.7767,294.4501,294.7569,5663.0
2024-12-26 15:35:00,297.82,297.9,297.77,297.79,2489.0,294.7767,294.8559,294.7272,294.747,2489.0
2024-12-26 15:40:00,297.77,297.81,297.54,297.55,1465.0,294.7272,294.7668,294.4996,294.5095,1465.0
2024-12-26 15:45:00,297.59,297.68,297.54,297.54,2660.0,294.5491,294.6381,294.4996,294.4996,2660.0
2024-12-26 15:50:00,297.63,297.72,297.11,297.33,20821.0,294.5887,294.6777,294.074,294.2917,20821.0
2024-12-26 15:55:00,297.46,297.74,297.12,297.29,53952.0,294.4204,294.6975,294.0839,294.2521,53952.0
2024-12-27 09:30:00,295.96,297.05,295.4,297.05,14776.0,292.9357,294.0146,292.3814,294.0146,14776.0
2024-12-27 09:35:00,296.34,297.14,296.33,297.0,2140.0,293.3118,294.1037,293.3019,293.9651,2140.0
2024-12-27 09:40:00,296.88,297.5,296.88,297.25,2773.0,293.8463,294.46,293.8463,294.2125,2773.0
2024-12-27 09:45:00,297.56,297.82,297.16,297.57,4455.0,294.5194,294.7767,294.1235,294.5293,4455.0
2024-12-27 09:50:00,297.76,298.13,297.74,298.13,2772.0,294.7173,295.0835,294.6975,295.0835,2772.0
2024-12-27 09:55:00,298.13,298.29,297.88,298.29,5588.0,295.0835,295.2419,294.8361,295.2419,5588.0
2024-12-27 10:00:00,297.96,297.96,297.27,297.79,2634.0,294.9153,294.9153,294.2323,294.747,2634.0
2024-12-27 10:05:00,297.61,297.9,297.26,297.6,5552.0,294.5689,294.8559,294.2224,294.559,5552.0
2024-12-27 10:10:00,297.83,298.0,297.25,297.26,2785.0,294.7866,294.9549,294.2125,294.2224,2785.0
2024-12-27 10:15:00,297.5,297.53,297.1,297.3,4989.0,294.46,294.4897,294.0641,294.262,4989.0
2024-12-27 10:20:00,297.29,297.31,296.85,296.85,6859.0,294.2521,294.2719,293.8166,293.8166,6859.0
2024-12-27 10:25:00,296.84,296.98,296.59,296.65,9345.0,293.8067,293.9453,293.5593,293.6187,9345.0
2024-12-27 10:30:00,296.71,296.71,296.18,296.31,6846.0,293.6781,293.6781,293.1535,293.2821,6846.0
2024-12-27 10:35:00,296.34,296.56,296.25,296.45,6514.0,293.3118,293.5296,293.2228,293.4207,6514.0
2024-12-27 10:40:00,296.55,296.95,296.37,296.6,5703.0,293.5197,293.9156,293.3415,293.5692,5703.0
2024-12-27 10:45:00,296.59,296.96,296.35,296.35,5945.0,293.5593,293.9255,293.3217,293.3217,5945.0
2024-12-27 10:50:00,296.58,296.95,296.54,296.95,4577.0,293.5494,293.9156,293.5098,293.9156,4577.0
2024-12-27 10:55:00,296.86,296.86,296.37,296.38,3397.0,293.8265,293.8265,293.3415,293.3514,3397.0
2024-12-27 11:00:00,296.3,296.3,295.8,295.95,3356.0,293.2722,293.2722,292.7774,292.9258,3356.0
2024-12-27 11:05:00,295.97,296.21,295.91,296.19,6426.0,292.9456,293.1832,292.8862,293.1634,6426.0
2024-12-27 11:10:00,296.09,296.35,295.99,296.05,7299.0,293.0644,293.3217,292.9654,293.0248,7299.0
2024-12-27 11:15:00,296.08,296.1,296.0,296.01,670.0,293.0545,293.0743,292.9753,292.9852,670.0
2024-12-27 11:20:00,295.98,296.41,295.95,296.31,4513.0,292.9555,293.3811,292.9258,293.2821,4513.0
2024-12-27 11:25:00,296.34,296.7,296.33,296.42,7673.0,293.3118,293.6682,293.3019,293.391,7673.0
2024-12-27 11:30:00,296.4,296.83,296.4,296.83,3978.0,293.3712,293.7968,293.3712,293.7968,3978.0
2024-12-27 11:35:00,296.9,297.09,296.74,296.75,2593.0,293.8661,294.0542,293.7078,293.7176,2593.0
2024-12-27 11:40:00,296.8,296.85,296.33,296.52,8926.0,293.7671,293.8166,293.3019,293.49,8926.0
2024-12-27 11:45:00,296.46,296.5,296.2,296.22,8716.0,293.4306,293.4702,293.1733,293.1931,8716.0
2024-12-27 11:50:00,296.15,296.15,295.56,295.72,2055.0,293.1238,293.1238,292.5398,292.6982,2055.0
2024-12-27 11:55:00,295.79,295.97,295.59,295.83,17478.0,292.7675,292.9456,292.5695,292.8071,17478.0
2024-12-27 12:00:00,295.82,295.95,295.54,295.55,17061.0,292.7972,292.9258,292.52,292.5299,17061.0
2024-12-27 12:05:00,295.56,295.69,295.45,295.64,2710.0,292.5398,292.6685,292.4309,292.619,2710.0
2024-12-27 12:10:00,295.73,295.78,295.54,295.54,1656.0,292.7081,292.7576,292.52,292.52,1656.0
2024-12-27 12:15:00,295.68,295.69,295.27,295.48,3379.0,292.6586,292.6685,292.2528,292.4606,3379.0
2024-12-27 12:20:00,295.38,295.61,295.25,295.61,3053.0,292.3616,292.5893,292.233,292.5893,3053.0
2024-12-27 12:25:00,295.6,295.76,295.5,295.69,8835.0,292.5794,292.7378,292.4804,292.6685,8835.0
2024-12-27 12:30:00,295.74,295.86,295.57,295.6,3893.0,292.718,292.8367,292.5497,292.5794,3893.0
2024-12-27 12:35:00,295.62,295.67,295.22,295.31,6711.0,292.5992,292.6487,292.2033,292.2924,6711.0
2024-12-27 12:40:00,295.31,295.58,295.21,295.58,11812.0,292.2924,292.5596,292.1934,292.5596,11812.0
2024-12-27 12:45:00,295.63,295.7,295.41,295.5,13472.0,292.6091,292.6784,292.3913,292.4804,13472.0
2024-12-27 12:50:00,295.64,295.7,295.53,295.66,5446.0,292.619,292.6784,292.5101,292.6388,5446.0
2024-12-27 12:55:00,295.69,295.78,295.58,295.7,2371.0,292.6685,292.7576,292.5596,292.6784,2371.0
2024-12-27 13:00:00,295.7,296.37,295.7,296.22,35006.0,292.6784,293.3415,292.6784,293.1931,35006.0
2024-12-27 13:05:00,296.15,296.16,295.86,295.86,4773.0,293.1238,293.1337,292.8367,292.8367,4773.0
2024-12-27 13:10:00,295.95,296.25,295.95,296.25,4611.0,292.9258,293.2228,292.9258,293.2228,4611.0
2024-12-27 13:15:00,296.37,296.37,296.16,296.17,982.0,293.3415,293.3415,293.1337,293.1436,982.0
2024-12-27 13:20:00,296.26,296.37,296.08,296.24,3537.0,293.2327,293.3415,293.0545,293.2129,3537.0
2024-12-27 13:25:00,296.34,296.49,296.04,296.04,2700.0,293.3118,293.4603,293.0149,293.0149,2700.0
2024-12-27 13:30:00,296.14,296.33,296.14,296.31,3035.0,293.1139,293.3019,293.1139,293.2821,3035.0
2024-12-27 13:35:00,296.23,296.31,296.12,296.15,2800.0,293.203,293.2821,293.0941,293.1238,2800.0
2024-12-27 13:40:00,296.27,296.52,296.13,296.28,5895.0,293.2426,293.49,293.104,293.2525,5895.0
2024-12-27 13:45:00,296.5,296.59,296.06,296.06,13882.0,293.4702,293.5593,293.0347,293.0347,13882.0
2024-12-27 13:50:00,296.2,296.29,295.96,296.29,13565.0,293.1733,293.2623,292.9357,293.2623,13565.0
2024-12-27 13:55:00,296.29,296.3,296.17,296.26,3468.0,293.2623,293.2722,293.1436,293.2327,3468.0
2024-12-27 14:00:00,296.19,296.32,296.1,296.18,2083.0,293.1634,293.292,293.0743,293.1535,2083.0
2024-12-27 14:05:00,296.09,296.1,295.97,296.04,1715.0,293.0644,293.0743,292.9456,293.0149,1715.0
2024-12-27 14:10:00,296.07,296.28,296.07,296.12,3160.0,293.0446,293.2525,293.0446,293.0941,3160.0
2024-12-27 14:15:00,296.07,296.47,296.07,296.46,2105.0,293.0446,293.4405,293.0446,293.4306,2105.0
2024-12-27 14:20:00,296.46,296.46,296.12,296.13,948.0,293.4306,293.4306,293.0941,293.104,948.0
2024-12-27 14:25:00,296.27,296.37,296.09,296.37,1271.0,293.2426,293.3415,293.0644,293.3415,1271.0
2024-12-27 14:30:00,296.28,296.38,296.2,296.2,867.0,293.2525,293.3514,293.1733,293.1733,867.0
2024-12-27 14:35:00,296.43,296.5,296.35,296.37,1197.0,293.4009,293.4702,293.3217,293.3415,1197.0
2024-12-27 14:40:00,296.53,296.68,296.48,296.49,1271.0,293.4999,293.6484,293.4504,293.4603,1271.0
2024-12-27 14:45:00,296.64,296.77,296.45,296.77,2874.0,293.6088,293.7374,293.4207,293.7374,2874.0
2024-12-27 14:50:00,296.77,296.77,296.63,296.63,689.0,293.7374,293.7374,293.5989,293.5989,689.0
2024-12-27 14:55:00,296.66,296.78,296.57,296.65,2035.0,293.6286,293.7473,293.5395,293.6187,2035.0
2024-12-27 15:00:00,296.58,296.58,296.2,296.32,2506.0,293.5494,293.5494,293.1733,293.292,2506.0
2024-12-27 15:05:00,296.38,296.58,296.24,296.52,5891.0,293.3514,293.5494,293.2129,293.49,5891.0
2024-12-27 15:10:00,296.5,296.5,295.82,295.82,6281.0,293.4702,293.4702,292.7972,292.7972,6281.0
2024-12-27 15:15:00,295.88,296.02,295.74,295.87,3164.0,292.8565,292.9951,292.718,292.8466,3164.0
2024-12-27 15:20:00,295.76,295.86,295.66,295.71,4169.0,292.7378,292.8367,292.6388,292.6883,4169.0
2024-12-27 15:25:00,295.61,295.74,295.55,295.69,3224.0,292.5893,292.718,292.5299,292.6685,3224.0
2024-12-27 15:30:00,295.65,295.69,295.49,295.67,3559.0,292.6289,292.6685,292.4705,292.6487,3559.0
2024-12-27 15:35:00,295.56,295.61,295.26,295.26,2417.0,292.5398,292.5893,292.2429,292.2429,2417.0
2024-12-27 15:40:00,295.26,295.3,295.11,295.18,4301.0,292.2429,292.2825,292.0944,292.1637,4301.0
2024-12-27 15:45:00,295.2,295.69,295.13,295.69,5862.0,292.1835,292.6685,292.1142,292.6685,5862.0
2024-12-27 15:50:00,295.94,296.32,295.72,295.92,18666.0,292.9159,293.292,292.6982,292.8961,18666.0
2024-12-27 15:55:00,296.14,296.37,295.92,296.22,68318.0,293.1139,293.3415,292.8961,293.1931,68318.0
2024-12-30 09:30:00,292.57,293.89,292.57,293.45,20193.0,289.5804,290.8869,289.5804,290.4514,20193.0
2024-12-30 09:35:00,293.42,293.59,292.17,292.37,5705.0,290.4217,290.5899,289.1845,289.3824,5705.0
2024-12-30 09:40:00,292.37,292.55,291.93,292.55,8255.0,289.3824,289.5606,288.9469,289.5606,8255.0
2024-12-30 09:45:00,292.13,292.35,291.31,291.51,3241.0,289.1449,289.3626,288.3332,288.5312,3241.0
2024-12-30 09:50:00,291.44,291.84,291.22,291.5,9711.0,288.4619,288.8578,288.2442,288.5213,9711.0
2024-12-30 09:55:00,291.5,291.53,290.8,291.2,5157.0,288.5213,288.551,287.8284,288.2244,5157.0
2024-12-30 10:00:00,290.99,291.35,290.82,290.82,5209.0,288.0165,288.3728,287.8482,287.8482,5209.0
2024-12-30 10:05:00,290.98,291.49,290.91,291.29,2562.0,288.0066,288.5114,287.9373,288.3134,2562.0
2024-12-30 10:10:00,291.28,291.51,291.06,291.29,3692.0,288.3035,288.5312,288.0858,288.3134,3692.0
2024-12-30 10:15:00,291.31,291.42,291.02,291.29,13036.0,288.3332,288.4421,288.0462,288.3134,13036.0
2024-12-30 10:20:00,291.22,291.41,290.92,291.15,4645.0,288.2442,288.4322,287.9472,288.1749,4645.0
2024-12-30 10:25:00,291.15,291.44,290.85,291.22,2337.0,288.1749,288.4619,287.8779,288.2442,2337.0
2024-12-30 10:30:00,291.12,291.45,291.1,291.38,1650.0,288.1452,288.4718,288.1254,288.4025,1650.0
2024-12-30 10:35:00,291.09,291.68,291.08,291.68,2190.0,288.1155,288.6995,288.1056,288.6995,2190.0
2024-12-30 10:40:00,291.75,291.96,291.63,291.86,889.0,288.7687,288.9766,288.65,288.8776,889.0
2024-12-30 10:45:00,291.86,292.13,291.63,291.67,2434.0,288.8776,289.1449,288.65,288.6896,2434.0
2024-12-30 10:50:00,291.69,291.91,291.61,291.81,900.0,288.7094,288.9271,288.6302,288.8281,900.0
2024-12-30 10:55:00,291.88,292.33,291.88,292.32,1400.0,288.8974,289.3428,288.8974,289.3329,1400.0
2024-12-30 11:00:00,292.14,292.41,292.09,292.25,1109.0,289.1548,289.422,289.1053,289.2636,1109.0
2024-12-30 11:05:00,292.18,292.8,292.18,292.67,3862.0,289.1943,289.808,289.1943,289.6793,3862.0
2024-12-30 11:10:00,292.82,292.95,292.71,292.81,1970.0,289.8278,289.9565,289.7189,289.8179,1970.0
2024-12-30 11:15:00,292.76,293.21,292.73,293.18,2247.0,289.7684,290.2138,289.7387,290.1841,2247.0
2024-12-30 11:20:00,293.18,293.18,293.04,293.12,500.0,290.1841,290.1841,290.0456,290.1247,500.0
2024-12-30 11:25:00,293.17,293.41,293.17,293.31,4735.0,290.1742,290.4118,290.1742,290.3128,4735.0
2024-12-30 11:30:00,293.4,293.55,293.29,293.46,3011.0,290.4019,290.5503,290.293,290.4613,3011.0
2024-12-30 11:35:00,293.51,293.75,293.47,293.47,3115.0,290.5108,290.7483,290.4712,290.4712,3115.0
2024-12-30 11:40:00,293.7,293.88,293.39,293.59,4866.0,290.6988,290.877,290.392,290.5899,4866.0
2024-12-30 11:45:00,293.49,293.59,292.97,293.2,2281.0,290.491,290.5899,289.9763,290.2039,2281.0
2024-12-30 11:50:00,292.83,293.05,292.79,292.92,4757.0,289.8377,290.0555,289.7981,289.9268,4757.0
2024-12-30 11:55:00,292.99,293.21,292.91,293.18,6313.0,289.9961,290.2138,289.9169,290.1841,6313.0
2024-12-30 12:00:00,293.18,293.52,293.15,293.33,6841.0,290.1841,290.5207,290.1544,290.3326,6841.0
2024-12-30 12:05:00,293.33,293.47,293.07,293.14,2760.0,290.3326,290.4712,290.0753,290.1445,2760.0
2024-12-30 12:10:00,293.18,293.52,293.17,293.37,2738.0,290.1841,290.5207,290.1742,290.3722,2738.0
2024-12-30 12:15:00,293.28,293.37,293.22,293.36,1100.0,290.2831,290.3722,290.2237,290.3623,1100.0
2024-12-30 12:20:00,293.48,293.76,293.45,293.52,3603.0,290.4811,290.7582,290.4514,290.5207,3603.0
2024-12-30 12:25:00,293.59,293.66,293.33,293.6,1607.0,290.5899,290.6592,290.3326,290.5998,1607.0
2024-12-30 12:30:00,293.53,293.83,293.42,293.83,2500.0,290.5306,290.8275,290.4217,290.8275,2500.0
2024-12-30 12:35:00,293.88,293.9,293.57,293.57,8094.0,290.877,290.8968,290.5701,290.5701,8094.0
2024-12-30 12:40:00,293.59,293.59,293.16,293.44,2716.0,290.5899,290.5899,290.1643,290.4415,2716.0
2024-12-30 12:45:00,293.46,293.58,293.27,293.58,6906.0,290.4613,290.58,290.2732,290.58,6906.0
2024-12-30 12:50:00,293.67,293.67,293.33,293.34,1219.0,290.6691,290.6691,290.3326,290.3425,1219.0
2024-12-30 12:55:00,293.21,293.49,292.86,293.49,2456.0,290.2138,290.491,289.8674,290.491,2456.0
2024-12-30 13:00:00,293.32,293.47,293.12,293.41,1744.0,290.3227,290.4712,290.1247,290.4118,1744.0
2024-12-30 13:05:00,293.41,293.79,293.24,293.69,3681.0,290.4118,290.7879,290.2435,290.6889,3681.0
2024-12-30 13:10:00,293.84,294.02,293.83,293.98,1000.0,290.8374,291.0155,290.8275,290.976,1000.0
2024-12-30 13:15:00,293.85,294.07,293.81,293.9,825.0,290.8473,291.065,290.8077,290.8968,825.0
2024-12-30 13:20:00,294.04,294.04,293.59,293.73,1465.0,291.0353,291.0353,290.5899,290.7285,1465.0
2024-12-30 13:25:00,293.73,293.89,293.46,293.76,3981.0,290.7285,290.8869,290.4613,290.7582,3981.0
2024-12-30 13:30:00,293.73,294.26,293.59,294.26,2138.0,290.7285,291.2531,290.5899,291.2531,2138.0
2024-12-30 13:35:00,294.04,294.2,293.78,293.78,2536.0,291.0353,291.1937,290.778,290.778,2536.0
2024-12-30 13:40:00,293.89,294.27,293.89,294.21,2429.0,290.8869,291.263,290.8869,291.2036,2429.0
2024-12-30 13:45:00,294.17,294.19,294.05,294.19,1236.0,291.164,291.1838,291.0452,291.1838,1236.0
2024-12-30 13:50:00,294.0,294.47,294.0,294.28,3598.0,290.9958,291.4609,290.9958,291.2729,3598.0
2024-12-30 13:55:00,294.28,294.41,294.26,294.36,420.0,291.2729,291.4016,291.2531,291.3521,420.0
2024-12-30 14:00:00,294.26,294.5,294.1,294.22,1883.0,291.2531,291.4906,291.0947,291.2135,1883.0
2024-12-30 14:05:00,294.24,294.24,293.86,294.18,3704.0,291.2333,291.2333,290.8572,291.1739,3704.0
2024-12-30 14:10:00,294.09,294.1,293.86,293.99,1108.0,291.0848,291.0947,290.8572,290.9859,1108.0
2024-12-30 14:15:00,293.9,294.16,293.86,294.05,2464.0,290.8968,291.1541,290.8572,291.0452,2464.0
2024-12-30 14:20:00,293.89,293.9,293.61,293.86,3962.0,290.8869,290.8968,290.6097,290.8572,3962.0
2024-12-30 14:25:00,293.88,294.16,293.87,293.99,1921.0,290.877,291.1541,290.8671,290.9859,1921.0
2024-12-30 14:30:00,293.93,294.22,293.92,294.06,1800.0,290.9265,291.2135,290.9166,291.0551,1800.0
2024-12-30 14:35:00,294.05,294.22,294.02,294.14,2046.0,291.0452,291.2135,291.0155,291.1343,2046.0
2024-12-30 14:40:00,293.95,294.19,293.93,294.03,8983.0,290.9463,291.1838,290.9265,291.0254,8983.0
2024-12-30 14:45:00,293.91,294.29,293.91,293.97,6879.0,290.9067,291.2828,290.9067,290.9661,6879.0
2024-12-30 14:50:00,293.95,294.0,293.78,293.88,4751.0,290.9463,290.9958,290.778,290.877,4751.0
2024-12-30 14:55:00,293.82,294.13,293.82,294.0,5145.0,290.8176,291.1244,290.8176,290.9958,5145.0
2024-12-30 15:00:00,293.99,294.07,293.85,293.85,1592.0,290.9859,291.065,290.8473,290.8473,1592.0
2024-12-30 15:05:00,293.79,294.0,293.71,293.8,3861.0,290.7879,290.9958,290.7087,290.7978,3861.0
2024-12-30 15:10:00,293.85,294.2,293.75,294.11,4645.0,290.8473,291.1937,290.7483,291.1046,4645.0
2024-12-30 15:15:00,294.05,294.21,293.99,294.07,6377.0,291.0452,291.2036,290.9859,291.065,6377.0
2024-12-30 15:20:00,293.95,293.99,293.81,293.81,4806.0,290.9463,290.9859,290.8077,290.8077,4806.0
2024-12-30 15:25:00,293.9,293.9,293.43,293.43,2873.0,290.8968,290.8968,290.4316,290.4316,2873.0
2024-12-30 15:30:00,293.44,293.62,293.26,293.45,4499.0,290.4415,290.6196,290.2633,290.4514,4499.0
2024-12-30 15:35:00,293.55,293.62,293.37,293.49,7441.0,290.5503,290.6196,290.3722,290.491,7441.0
2024-12-30 15:40:00,293.53,293.64,293.46,293.56,5832.0,290.5306,290.6394,290.4613,290.5602,5832.0
2024-12-30 15:45:00,293.56,293.83,293.49,293.83,9611.0,290.5602,290.8275,290.491,290.8275,9611.0
2024-12-30 15:50:00,293.69,294.02,293.56,293.56,15310.0,290.6889,291.0155,290.5602,290.5602,15310.0
2024-12-30 15:55:00,293.56,293.7,292.85,292.88,73403.0,290.5602,290.6988,289.8575,289.8872,73403.0
2024-12-31 09:30:00,294.01,294.1,293.69,293.85,10657.0,291.0056,291.0947,290.6889,290.8473,10657.0
2024-12-31 09:35:00,293.82,294.16,293.76,293.77,1600.0,290.8176,291.1541,290.7582,290.7681,1600.0
2024-12-31 09:40:00,293.49,293.84,293.32,293.37,2402.0,290.491,290.8374,290.3227,290.3722,2402.0
2024-12-31 09:45:00,293.69,293.92,293.52,293.65,1161.0,290.6889,290.9166,290.5207,290.6493,1161.0
2024-12-31 09:50:00,293.42,293.51,293.13,293.32,2194.0,290.4217,290.5108,290.1346,290.3227,2194.0
2024-12-31 09:55:00,293.62,293.65,293.44,293.65,3839.0,290.6196,290.6493,290.4415,290.6493,3839.0
2024-12-31 10:00:00,293.89,294.21,293.83,294.0,2254.0,290.8869,291.2036,290.8275,290.9958,2254.0
2024-12-31 10:05:00,294.11,294.11,293.46,293.47,3110.0,291.1046,291.1046,290.4613,290.4712,3110.0
2024-12-31 10:10:00,293.42,293.72,293.41,293.71,1295.0,290.4217,290.7186,290.4118,290.7087,1295.0
2024-12-31 10:15:00,293.69,294.1,293.51,293.89,7066.0,290.6889,291.0947,290.5108,290.8869,7066.0
2024-12-31 10:20:00,294.04,294.09,293.72,293.73,2711.0,291.0353,291.0848,290.7186,290.7285,2711.0
2024-12-31 10:25:00,293.72,293.92,293.13,293.13,6193.0,290.7186,290.9166,290.1346,290.1346,6193.0
2024-12-31 10:30:00,293.2,293.43,293.03,293.04,4260.0,290.2039,290.4316,290.0357,290.0456,4260.0
2024-12-31 10:35:00,293.16,293.71,293.14,293.7,3345.0,290.1643,290.7087,290.1445,290.6988,3345.0
2024-12-31 10:40:00,293.82,293.82,293.46,293.52,5479.0,290.8176,290.8176,290.4613,290.5207,5479.0
2024-12-31 10:45:00,293.41,293.42,293.25,293.37,2722.0,290.4118,290.4217,290.2534,290.3722,2722.0
2024-12-31 10:50:00,293.32,293.42,293.21,293.26,2413.0,290.3227,290.4217,290.2138,290.2633,2413.0
2024-12-31 10:55:00,293.47,293.48,293.21,293.21,1052.0,290.4712,290.4811,290.2138,290.2138,1052.0
2024-12-31 11:00:00,293.21,293.21,292.68,292.69,2620.0,290.2138,290.2138,289.6892,289.6991,2620.0
2024-12-31 11:05:00,292.53,293.06,292.53,293.06,1922.0,289.5408,290.0654,289.5408,290.0654,1922.0
2024-12-31 11:10:00,293.12,293.17,292.86,292.87,1725.0,290.1247,290.1742,289.8674,289.8773,1725.0
2024-12-31 11:15:00,292.98,293.16,292.91,292.97,1200.0,289.9862,290.1643,289.9169,289.9763,1200.0
2024-12-31 11:20:00,292.89,293.23,292.75,293.11,3661.0,289.8971,290.2336,289.7585,290.1148,3661.0
2024-12-31 11:25:00,293.01,293.03,292.83,292.92,1816.0,290.0159,290.0357,289.8377,289.9268,1816.0
2024-12-31 11:30:00,292.85,293.07,292.68,292.93,5219.0,289.8575,290.0753,289.6892,289.9367,5219.0
2024-12-31 11:35:00,292.91,292.91,292.72,292.72,1720.0,289.9169,289.9169,289.7288,289.7288,1720.0
2024-12-31 11:40:00,292.77,292.84,292.68,292.83,1200.0,289.7783,289.8476,289.6892,289.8377,1200.0
2024-12-31 11:45:00,292.77,292.77,292.41,292.65,2853.0,289.7783,289.7783,289.422,289.6595,2853.0
2024-12-31 11:50:00,292.73,292.73,292.31,292.46,2912.0,289.7387,289.7387,289.323,289.4715,2912.0
2024-12-31 11:55:00,292.26,292.36,292.15,292.36,2600.0,289.2735,289.3725,289.1647,289.3725,2600.0
2024-12-31 12:00:00,292.19,292.19,291.86,291.99,1540.0,289.2042,289.2042,288.8776,289.0063,1540.0
2024-12-31 12:05:00,292.16,292.27,291.92,292.14,1850.0,289.1746,289.2834,288.937,289.1548,1850.0
2024-12-31 12:10:00,292.16,292.17,292.06,292.17,600.0,289.1746,289.1845,289.0756,289.1845,600.0
2024-12-31 12:15:00,292.21,292.47,292.14,292.43,2494.0,289.224,289.4814,289.1548,289.4418,2494.0
2024-12-31 12:20:00,292.31,292.43,292.26,292.26,2686.0,289.323,289.4418,289.2735,289.2735,2686.0
2024-12-31 12:25:00,292.41,292.46,292.09,292.23,4184.0,289.422,289.4715,289.1053,289.2438,4184.0
2024-12-31 12:30:00,292.19,292.19,291.88,292.01,1200.0,289.2042,289.2042,288.8974,289.0261,1200.0
2024-12-31 12:35:00,291.98,292.16,291.9,292.11,1495.0,288.9964,289.1746,288.9172,289.1251,1495.0
2024-12-31 12:40:00,292.06,292.11,291.98,292.09,3770.0,289.0756,289.1251,288.9964,289.1053,3770.0
2024-12-31 12:45:00,292.1,292.21,291.73,291.86,3598.0,289.1152,289.224,288.7489,288.8776,3598.0
2024-12-31 12:50:00,292.06,292.38,292.06,292.38,1022.0,289.0756,289.3923,289.0756,289.3923,1022.0
2024-12-31 12:55:00,292.44,292.93,292.44,292.87,2809.0,289.4517,289.9367,289.4517,289.8773,2809.0
2024-12-31 13:00:00,292.86,292.86,292.52,292.63,2666.0,289.8674,289.8674,289.5309,289.6397,2666.0
2024-12-31 13:05:00,292.64,292.92,292.55,292.64,2700.0,289.6496,289.9268,289.5606,289.6496,2700.0
2024-12-31 13:10:00,292.68,292.79,292.33,292.4,1919.0,289.6892,289.7981,289.3428,289.4121,1919.0
2024-12-31 13:15:00,292.16,292.31,292.15,292.19,1499.0,289.1746,289.323,289.1647,289.2042,1499.0
2024-12-31 13:20:00,292.01,292.01,291.57,291.57,1609.0,289.0261,289.0261,288.5906,288.5906,1609.0
2024-12-31 13:25:00,291.61,291.77,291.59,291.7,4801.0,288.6302,288.7885,288.6104,288.7193,4801.0
2024-12-31 13:30:00,291.8,292.26,291.76,292.15,3736.0,288.8182,289.2735,288.7786,289.1647,3736.0
2024-12-31 13:35:00,292.04,292.15,292.02,292.15,881.0,289.0558,289.1647,289.036,289.1647,881.0
2024-12-31 13:40:00,292.19,292.47,292.13,292.47,3363.0,289.2042,289.4814,289.1449,289.4814,3363.0
2024-12-31 13:45:00,292.4,292.49,292.24,292.45,3383.0,289.4121,289.5012,289.2537,289.4616,3383.0
2024-12-31 13:50:00,292.49,292.5,292.33,292.44,600.0,289.5012,289.5111,289.3428,289.4517,600.0
2024-12-31 13:55:00,292.39,292.39,292.19,292.2,2216.0,289.4022,289.4022,289.2042,289.2141,2216.0
2024-12-31 14:00:00,292.18,292.22,292.03,292.15,1900.0,289.1943,289.2339,289.0459,289.1647,1900.0
2024-12-31 14:05:00,292.27,292.53,292.19,292.28,2117.0,289.2834,289.5408,289.2042,289.2933,2117.0
2024-12-31 14:10:00,292.32,292.71,292.31,292.7,2269.0,289.3329,289.7189,289.323,289.709,2269.0
2024-12-31 14:15:00,292.49,292.49,292.01,292.01,1200.0,289.5012,289.5012,289.0261,289.0261,1200.0
2024-12-31 14:20:00,291.98,292.21,291.83,292.21,2155.0,288.9964,289.224,288.8479,289.224,2155.0
2024-12-31 14:25:00,292.14,292.35,292.14,292.14,2005.0,289.1548,289.3626,289.1548,289.1548,2005.0
2024-12-31 14:30:00,292.24,292.3,292.22,292.3,774.0,289.2537,289.3131,289.2339,289.3131,774.0
2024-12-31 14:35:00,292.32,292.37,292.25,292.29,3115.0,289.3329,289.3824,289.2636,289.3032,3115.0
2024-12-31 14:40:00,292.26,292.36,292.1,292.36,2563.0,289.2735,289.3725,289.1152,289.3725,2563.0
2024-12-31 14:45:00,292.36,292.46,292.24,292.29,1338.0,289.3725,289.4715,289.2537,289.3032,1338.0
2024-12-31 14:50:00,292.19,292.59,292.18,292.42,4740.0,289.2042,289.6002,289.1943,289.4319,4740.0
2024-12-31 14:55:00,292.47,292.66,292.47,292.66,700.0,289.4814,289.6694,289.4814,289.6694,700.0
2024-12-31 15:00:00,292.66,292.68,292.52,292.64,1864.0,289.6694,289.6892,289.5309,289.6496,1864.0
2024-12-31 15:05:00,292.64,292.88,292.64,292.75,1706.0,289.6496,289.8872,289.6496,289.7585,1706.0
2024-12-31 15:10:00,292.71,292.71,292.27,292.31,3471.0,289.7189,289.7189,289.2834,289.323,3471.0
2024-12-31 15:15:00,292.35,292.39,292.04,292.34,3914.0,289.3626,289.4022,289.0558,289.3527,3914.0
2024-12-31 15:20:00,292.43,292.75,292.36,292.55,2179.0,289.4418,289.7585,289.3725,289.5606,2179.0
2024-12-31 15:25:00,292.45,292.78,292.28,292.78,1784.0,289.4616,289.7882,289.2933,289.7882,1784.0
2024-12-31 15:30:00,292.77,292.84,292.53,292.59,3078.0,289.7783,289.8476,289.5408,289.6002,3078.0
2024-12-31 15:35:00,292.64,292.89,292.55,292.55,3404.0,289.6496,289.8971,289.5606,289.5606,3404.0
2024-12-31 15:40:00,292.46,292.76,292.41,292.53,3413.0,289.4715,289.7684,289.422,289.5408,3413.0
2024-12-31 15:45:00,292.49,292.86,292.37,292.81,4524.0,289.5012,289.8674,289.3824,289.8179,4524.0
2024-12-31 15:50:00,292.9,293.04,292.53,292.8,23002.0,289.907,290.0456,289.5408,289.808,23002.0
2024-12-31 15:55:00,292.8,292.97,292.27,292.63,66991.0,289.808,289.9763,289.2834,289.6397,66991.0
2025-01-02 09:30:00,293.83,295.15,293.83,293.85,46802.0,290.8275,292.134,290.8275,290.8473,46802.0
2025-01-02 09:35:00,293.56,294.13,293.36,293.51,6532.0,290.5602,291.1244,290.3623,290.5108,6532.0
2025-01-02 09:40:00,293.15,293.49,292.81,293.34,3150.0,290.1544,290.491,289.8179,290.3425,3150.0
2025-01-02 09:45:00,292.85,293.29,292.85,293.15,4372.0,289.8575,290.293,289.8575,290.1544,4372.0
2025-01-02 09:50:00,293.33,293.55,292.95,293.55,3539.0,290.3326,290.5503,289.9565,290.5503,3539.0
2025-01-02 09:55:00,293.53,293.79,293.31,293.79,8604.0,290.5306,290.7879,290.3128,290.7879,8604.0
2025-01-02 10:00:00,293.77,294.01,293.51,293.68,9447.0,290.7681,291.0056,290.5108,290.679,9447.0
2025-01-02 10:05:00,293.72,293.78,292.95,293.2,5544.0,290.7186,290.778,289.9565,290.2039,5544.0
2025-01-02 10:10:00,293.13,293.27,292.83,293.25,1770.0,290.1346,290.2732,289.8377,290.2534,1770.0
2025-01-02 10:15:00,293.15,293.31,292.56,292.69,8992.0,290.1544,290.3128,289.5705,289.6991,8992.0
2025-01-02 10:20:00,292.79,293.01,292.05,292.25,10517.0,289.7981,290.0159,289.0657,289.2636,10517.0
2025-01-02 10:25:00,292.21,292.43,292.1,292.21,6374.0,289.224,289.4418,289.1152,289.224,6374.0
2025-01-02 10:30:00,292.16,292.16,291.53,291.65,4123.0,289.1746,289.1746,288.551,288.6698,4123.0
2025-01-02 10:35:00,291.63,291.87,291.39,291.43,3925.0,288.65,288.8875,288.4124,288.452,3925.0
2025-01-02 10:40:00,291.56,291.66,291.25,291.66,3780.0,288.5807,288.6797,288.2739,288.6797,3780.0
2025-01-02 10:45:00,291.74,292.03,291.28,292.03,2489.0,288.7588,289.0459,288.3035,289.0459,2489.0
2025-01-02 10:50:00,292.04,292.13,291.73,291.91,1793.0,289.0558,289.1449,288.7489,288.9271,1793.0
2025-01-02 10:55:00,291.73,291.81,291.48,291.73,1402.0,288.7489,288.8281,288.5015,288.7489,1402.0
2025-01-02 11:00:00,291.82,291.86,290.87,290.87,3869.0,288.838,288.8776,287.8977,287.8977,3869.0
2025-01-02 11:05:00,291.0,291.0,290.82,290.9,1230.0,288.0264,288.0264,287.8482,287.9274,1230.0
2025-01-02 11:10:00,290.9,291.23,290.71,291.15,2332.0,287.9274,288.2541,287.7394,288.1749,2332.0
2025-01-02 11:15:00,291.1,291.26,291.08,291.12,3875.0,288.1254,288.2837,288.1056,288.1452,3875.0
2025-01-02 11:20:00,291.17,291.52,290.78,291.49,3811.0,288.1947,288.5411,287.8087,288.5114,3811.0
2025-01-02 11:25:00,291.35,291.48,291.2,291.38,2948.0,288.3728,288.5015,288.2244,288.4025,2948.0
2025-01-02 11:30:00,291.32,291.54,291.29,291.37,8615.0,288.3431,288.5609,288.3134,288.3926,8615.0
2025-01-02 11:35:00,291.37,291.64,291.37,291.64,2643.0,288.3926,288.6599,288.3926,288.6599,2643.0
2025-01-02 11:40:00,291.79,291.79,291.44,291.44,2661.0,288.8083,288.8083,288.4619,288.4619,2661.0
2025-01-02 11:45:00,291.38,291.5,291.22,291.5,2049.0,288.4025,288.5213,288.2442,288.5213,2049.0
2025-01-02 11:50:00,291.41,291.78,291.11,291.26,14793.0,288.4322,288.7984,288.1353,288.2837,14793.0
2025-01-02 11:55:00,291.14,291.2,291.07,291.08,700.0,288.165,288.2244,288.0957,288.1056,700.0
2025-01-02 12:00:00,291.14,291.2,290.85,291.04,2018.0,288.165,288.2244,287.8779,288.066,2018.0
2025-01-02 12:05:00,291.03,291.03,290.68,290.92,3090.0,288.0561,288.0561,287.7097,287.9472,3090.0
2025-01-02 12:10:00,290.96,291.15,290.74,291.03,3053.0,287.9868,288.1749,287.7691,288.0561,3053.0
2025-01-02 12:15:00,290.93,290.95,290.69,290.8,3078.0,287.9571,287.9769,287.7196,287.8284,3078.0
2025-01-02 12:20:00,290.69,290.69,290.43,290.46,1739.0,287.7196,287.7196,287.4622,287.4919,1739.0
2025-01-02 12:25:00,290.36,290.42,289.83,289.83,3758.0,287.3929,287.4523,286.8684,286.8684,3758.0
2025-01-02 12:30:00,289.59,289.79,289.46,289.46,2934.0,286.6308,286.8288,286.5021,286.5021,2934.0
2025-01-02 12:35:00,289.61,289.62,289.18,289.19,2207.0,286.6506,286.6605,286.225,286.2349,2207.0
2025-01-02 12:40:00,289.15,289.17,288.62,288.96,2400.0,286.1953,286.2151,285.6707,286.0073,2400.0
2025-01-02 12:45:00,289.07,289.12,288.88,288.99,2100.0,286.1161,286.1656,285.9281,286.0369,2100.0
2025-01-02 12:50:00,288.85,289.31,288.68,289.06,2242.0,285.8984,286.3537,285.7301,286.1062,2242.0
2025-01-02 12:55:00,289.06,289.42,289.06,289.33,2018.0,286.1062,286.4626,286.1062,286.3735,2018.0
2025-01-02 13:00:00,289.33,289.33,288.93,289.25,6388.0,286.3735,286.3735,285.9776,286.2943,6388.0
2025-01-02 13:05:00,289.15,289.58,289.15,289.54,2300.0,286.1953,286.6209,286.1953,286.5813,2300.0
2025-01-02 13:10:00,289.43,289.54,289.22,289.44,5363.0,286.4724,286.5813,286.2646,286.4823,5363.0
2025-01-02 13:15:00,289.44,289.5,289.06,289.5,2500.0,286.4823,286.5417,286.1062,286.5417,2500.0
2025-01-02 13:20:00,289.45,289.6,289.37,289.43,3912.0,286.4922,286.6407,286.4131,286.4724,3912.0
2025-01-02 13:25:00,289.43,289.72,289.38,289.71,2622.0,286.4724,286.7595,286.423,286.7496,2622.0
2025-01-02 13:30:00,289.71,289.71,289.03,289.11,2194.0,286.7496,286.7496,286.0765,286.1557,2194.0
2025-01-02 13:35:00,289.12,289.35,289.11,289.19,2758.0,286.1656,286.3933,286.1557,286.2349,2758.0
2025-01-02 13:40:00,289.13,289.36,288.88,289.36,2380.0,286.1755,286.4032,285.9281,286.4032,2380.0
2025-01-02 13:45:00,289.2,289.25,288.89,288.89,2440.0,286.2448,286.2943,285.938,285.938,2440.0
2025-01-02 13:50:00,288.88,288.94,288.62,288.66,3507.0,285.9281,285.9875,285.6707,285.7103,3507.0
2025-01-02 13:55:00,288.76,289.02,288.55,288.94,6366.0,285.8093,286.0666,285.6014,285.9875,6366.0
2025-01-02 14:00:00,288.9,289.07,288.75,288.97,2481.0,285.9479,286.1161,285.7994,286.0171,2481.0
2025-01-02 14:05:00,289.04,289.09,288.75,288.8,3321.0,286.0864,286.1359,285.7994,285.8489,3321.0
2025-01-02 14:10:00,288.79,288.96,288.75,288.75,4682.0,285.839,286.0073,285.7994,285.7994,4682.0
2025-01-02 14:15:00,288.82,288.96,288.81,288.94,3697.0,285.8687,286.0073,285.8588,285.9875,3697.0
2025-01-02 14:20:00,288.93,289.38,288.93,289.33,1356.0,285.9776,286.423,285.9776,286.3735,1356.0
2025-01-02 14:25:00,289.41,289.6,289.26,289.56,4261.0,286.4527,286.6407,286.3042,286.6011,4261.0
2025-01-02 14:30:00,289.51,289.51,289.33,289.44,3054.0,286.5516,286.5516,286.3735,286.4823,3054.0
2025-01-02 14:35:00,289.33,289.38,289.08,289.18,4303.0,286.3735,286.423,286.126,286.225,4303.0
2025-01-02 14:40:00,289.23,289.42,289.16,289.27,2146.0,286.2745,286.4626,286.2052,286.3141,2146.0
2025-01-02 14:45:00,289.26,289.63,289.12,289.63,4600.0,286.3042,286.6704,286.1656,286.6704,4600.0
2025-01-02 14:50:00,289.63,289.79,289.45,289.69,3034.0,286.6704,286.8288,286.4922,286.7298,3034.0
2025-01-02 14:55:00,289.69,289.7,288.98,289.0,6667.0,286.7298,286.7397,286.027,286.0468,6667.0
2025-01-02 15:00:00,289.11,289.84,289.11,289.84,5925.0,286.1557,286.8783,286.1557,286.8783,5925.0
2025-01-02 15:05:00,289.91,289.94,289.81,289.92,3567.0,286.9475,286.9772,286.8486,286.9574,3567.0
2025-01-02 15:10:00,289.89,290.2,289.84,290.19,5586.0,286.9277,287.2346,286.8783,287.2247,5586.0
2025-01-02 15:15:00,290.13,290.13,289.87,289.91,2495.0,287.1653,287.1653,286.908,286.9475,2495.0
2025-01-02 15:20:00,290.01,290.22,289.99,290.11,3765.0,287.0465,287.2544,287.0267,287.1455,3765.0
2025-01-02 15:25:00,290.01,290.13,290.0,290.0,3691.0,287.0465,287.1653,287.0366,287.0366,3691.0
2025-01-02 15:30:00,290.03,290.07,289.61,289.75,4313.0,287.0663,287.1059,286.6506,286.7892,4313.0
2025-01-02 15:35:00,289.64,289.87,289.28,289.76,14785.0,286.6803,286.908,286.324,286.7991,14785.0
2025-01-02 15:40:00,289.67,289.91,289.67,289.74,4696.0,286.71,286.9475,286.71,286.7793,4696.0
2025-01-02 15:45:00,289.81,289.97,289.67,289.8,9464.0,286.8486,287.0069,286.71,286.8387,9464.0
2025-01-02 15:50:00,289.86,290.01,289.45,289.53,16365.0,286.8981,287.0465,286.4922,286.5714,16365.0
2025-01-02 15:55:00,289.44,289.91,289.36,289.58,31923.0,286.4823,286.9475,286.4032,286.6209,31923.0
2025-01-03 09:30:00,290.72,291.7,290.42,290.97,27346.0,287.7493,288.7193,287.4523,287.9967,27346.0
2025-01-03 09:35:00,290.96,291.12,290.57,291.03,13274.0,287.9868,288.1452,287.6008,288.0561,13274.0
2025-01-03 09:40:00,291.06,291.26,290.68,290.68,7175.0,288.0858,288.2837,287.7097,287.7097,7175.0
2025-01-03 09:45:00,290.25,291.0,290.25,290.36,5617.0,287.2841,288.0264,287.2841,287.3929,5617.0
2025-01-03 09:50:00,290.37,290.58,290.07,290.14,2059.0,287.4028,287.6107,287.1059,287.1752,2059.0
2025-01-03 09:55:00,289.97,290.29,289.79,289.98,2096.0,287.0069,287.3237,286.8288,287.0168,2096.0
2025-01-03 10:00:00,290.27,291.1,290.18,291.09,5224.0,287.3039,288.1254,287.2148,288.1155,5224.0
2025-01-03 10:05:00,291.0,291.15,290.92,291.11,2100.0,288.0264,288.1749,287.9472,288.1353,2100.0
2025-01-03 10:10:00,290.95,291.22,290.61,290.88,10450.0,287.9769,288.2442,287.6404,287.9076,10450.0
2025-01-03 10:15:00,290.7,290.84,290.45,290.6,2754.0,287.7295,287.868,287.482,287.6305,2754.0
2025-01-03 10:20:00,290.76,291.08,290.18,291.08,3337.0,287.7889,288.1056,287.2148,288.1056,3337.0
2025-01-03 10:25:00,290.85,290.97,290.79,290.79,625.0,287.8779,287.9967,287.8186,287.8186,625.0
2025-01-03 10:30:00,291.05,291.18,290.76,290.86,4577.0,288.0759,288.2046,287.7889,287.8878,4577.0
2025-01-03 10:35:00,290.86,291.09,290.69,291.09,5776.0,287.8878,288.1155,287.7196,288.1155,5776.0
2025-01-03 10:40:00,291.09,291.27,291.0,291.2,3812.0,288.1155,288.2936,288.0264,288.2244,3812.0
2025-01-03 10:45:00,291.21,291.56,291.2,291.56,3106.0,288.2343,288.5807,288.2244,288.5807,3106.0
2025-01-03 10:50:00,291.56,291.74,291.44,291.66,3052.0,288.5807,288.7588,288.4619,288.6797,3052.0
2025-01-03 10:55:00,291.75,291.99,291.55,291.8,5837.0,288.7687,289.0063,288.5708,288.8182,5837.0
2025-01-03 11:00:00,291.8,291.81,291.55,291.77,2715.0,288.8182,288.8281,288.5708,288.7885,2715.0
2025-01-03 11:05:00,291.76,291.77,291.01,291.31,4419.0,288.7786,288.7885,288.0363,288.3332,4419.0
2025-01-03 11:10:00,291.47,291.47,291.15,291.19,4162.0,288.4916,288.4916,288.1749,288.2145,4162.0
2025-01-03 11:15:00,291.19,291.48,291.03,291.31,1364.0,288.2145,288.5015,288.0561,288.3332,1364.0
2025-01-03 11:20:00,291.49,291.49,291.18,291.18,519.0,288.5114,288.5114,288.2046,288.2046,519.0
2025-01-03 11:25:00,291.41,291.5,291.39,291.5,1804.0,288.4322,288.5213,288.4124,288.5213,1804.0
2025-01-03 11:30:00,291.5,291.89,291.39,291.88,5122.0,288.5213,288.9073,288.4124,288.8974,5122.0
2025-01-03 11:35:00,291.8,292.02,291.78,291.8,3724.0,288.8182,289.036,288.7984,288.8182,3724.0
2025-01-03 11:40:00,291.85,291.99,291.73,291.85,449.0,288.8677,289.0063,288.7489,288.8677,449.0
2025-01-03 11:45:00,291.85,292.04,291.83,292.04,2312.0,288.8677,289.0558,288.8479,289.0558,2312.0
2025-01-03 11:50:00,292.07,292.14,291.98,291.98,4377.0,289.0855,289.1548,288.9964,288.9964,4377.0
2025-01-03 11:55:00,292.09,292.21,291.92,292.07,7552.0,289.1053,289.224,288.937,289.0855,7552.0
2025-01-03 12:00:00,292.0,292.13,292.0,292.13,1097.0,289.0162,289.1449,289.0162,289.1449,1097.0
2025-01-03 12:05:00,292.13,292.55,292.11,292.5,11532.0,289.1449,289.5606,289.1251,289.5111,11532.0
2025-01-03 12:10:00,292.52,292.52,292.15,292.22,3562.0,289.5309,289.5309,289.1647,289.2339,3562.0
2025-01-03 12:15:00,292.09,292.45,291.98,291.99,2089.0,289.1053,289.4616,288.9964,289.0063,2089.0
2025-01-03 12:20:00,292.1,292.14,291.91,292.09,1629.0,289.1152,289.1548,288.9271,289.1053,1629.0
2025-01-03 12:25:00,292.13,292.19,291.95,291.95,3075.0,289.1449,289.2042,288.9667,288.9667,3075.0
2025-01-03 12:30:00,291.98,292.07,291.91,292.07,1124.0,288.9964,289.0855,288.9271,289.0855,1124.0
2025-01-03 12:35:00,292.1,292.28,292.1,292.16,2100.0,289.1152,289.2933,289.1152,289.1746,2100.0
2025-01-03 12:40:00,292.16,292.16,292.05,292.07,2103.0,289.1746,289.1746,289.0657,289.0855,2103.0
2025-01-03 12:45:00,292.1,292.12,291.97,292.08,2730.0,289.1152,289.135,288.9865,289.0954,2730.0
2025-01-03 12:50:00,292.11,292.11,291.84,291.85,2319.0,289.1251,289.1251,288.8578,288.8677,2319.0
2025-01-03 12:55:00,291.83,291.94,291.7,291.93,1350.0,288.8479,288.9568,288.7193,288.9469,1350.0
2025-01-03 13:00:00,291.86,291.89,291.77,291.89,1614.0,288.8776,288.9073,288.7885,288.9073,1614.0
2025-01-03 13:05:00,291.94,291.94,291.83,291.83,900.0,288.9568,288.9568,288.8479,288.8479,900.0
2025-01-03 13:10:00,291.85,291.95,291.75,291.83,1040.0,288.8677,288.9667,288.7687,288.8479,1040.0
2025-01-03 13:15:00,291.8,291.88,291.69,291.79,3368.0,288.8182,288.8974,288.7094,288.8083,3368.0
2025-01-03 13:20:00,291.88,291.88,291.65,291.68,3004.0,288.8974,288.8974,288.6698,288.6995,3004.0
2025-01-03 13:25:00,291.75,291.82,291.7,291.82,500.0,288.7687,288.838,288.7193,288.838,500.0
2025-01-03 13:30:00,292.03,292.21,291.86,292.1,4799.0,289.0459,289.224,288.8776,289.1152,4799.0
2025-01-03 13:35:00,292.09,292.09,292.09,292.09,100.0,289.1053,289.1053,289.1053,289.1053,100.0
2025-01-03 13:40:00,292.05,292.05,291.88,291.93,3694.0,289.0657,289.0657,288.8974,288.9469,3694.0
2025-01-03 13:45:00,291.99,292.11,291.99,292.06,1491.0,289.0063,289.1251,289.0063,289.0756,1491.0
2025-01-03 13:50:00,291.93,292.05,291.88,291.89,924.0,288.9469,289.0657,288.8974,288.9073,924.0
2025-01-03 13:55:00,291.95,291.97,291.7,291.7,5444.0,288.9667,288.9865,288.7193,288.7193,5444.0
2025-01-03 14:00:00,291.75,291.83,291.66,291.74,1179.0,288.7687,288.8479,288.6797,288.7588,1179.0
2025-01-03 14:05:00,291.73,291.87,291.64,291.76,4659.0,288.7489,288.8875,288.6599,288.7786,4659.0
2025-01-03 14:10:00,291.91,291.93,291.7,291.86,1383.0,288.9271,288.9469,288.7193,288.8776,1383.0
2025-01-03 14:15:00,291.89,292.03,291.78,291.89,2146.0,288.9073,289.0459,288.7984,288.9073,2146.0
2025-01-03 14:20:00,291.94,292.04,291.9,291.97,1380.0,288.9568,289.0558,288.9172,288.9865,1380.0
2025-01-03 14:25:00,291.97,292.0,291.91,291.99,4687.0,288.9865,289.0162,288.9271,289.0063,4687.0
2025-01-03 14:30:00,291.99,292.02,291.79,291.97,6994.0,289.0063,289.036,288.8083,288.9865,6994.0
2025-01-03 14:35:00,291.94,291.97,291.91,291.91,1300.0,288.9568,288.9865,288.9271,288.9271,1300.0
2025-01-03 14:40:00,291.89,291.97,291.86,291.89,1800.0,288.9073,288.9865,288.8776,288.9073,1800.0
2025-01-03 14:45:00,291.89,291.97,291.86,291.9,3619.0,288.9073,288.9865,288.8776,288.9172,3619.0
2025-01-03 14:50:00,291.91,291.92,291.74,291.75,4127.0,288.9271,288.937,288.7588,288.7687,4127.0
2025-01-03 14:55:00,291.75,291.8,291.64,291.68,3827.0,288.7687,288.8182,288.6599,288.6995,3827.0
2025-01-03 15:00:00,291.63,291.65,291.35,291.56,2581.0,288.65,288.6698,288.3728,288.5807,2581.0
2025-01-03 15:05:00,291.53,291.7,291.48,291.7,1457.0,288.551,288.7193,288.5015,288.7193,1457.0
2025-01-03 15:10:00,291.74,291.76,291.63,291.69,3990.0,288.7588,288.7786,288.65,288.7094,3990.0
2025-01-03 15:15:00,291.63,291.7,291.58,291.67,2138.0,288.65,288.7193,288.6005,288.6896,2138.0
2025-01-03 15:20:00,291.65,291.88,291.64,291.84,5201.0,288.6698,288.8974,288.6599,288.8578,5201.0
2025-01-03 15:25:00,291.9,292.19,291.9,292.19,1910.0,288.9172,289.2042,288.9172,289.2042,1910.0
2025-01-03 15:30:00,292.1,292.11,291.9,291.93,4297.0,289.1152,289.1251,288.9172,288.9469,4297.0
2025-01-03 15:35:00,291.99,292.06,291.95,291.98,1530.0,289.0063,289.0756,288.9667,288.9964,1530.0
2025-01-03 15:40:00,291.98,292.05,291.84,291.84,3406.0,288.9964,289.0657,288.8578,288.8578,3406.0
2025-01-03 15:45:00,291.85,291.87,291.6,291.8,4068.0,288.8677,288.8875,288.6203,288.8182,4068.0
2025-01-03 15:50:00,291.74,291.99,291.4,291.62,28369.0,288.7588,289.0063,288.4223,288.6401,28369.0
2025-01-03 15:55:00,291.7,291.89,291.59,291.61,45506.0,288.7193,288.9073,288.6104,288.6302,45506.0
2025-01-06 09:30:00,289.15,290.11,287.66,288.27,36549.0,286.1953,287.1455,284.7205,285.3243,36549.0
2025-01-06 09:35:00,288.26,288.26,286.86,287.28,16715.0,285.3144,285.3144,283.9287,284.3444,16715.0
2025-01-06 09:40:00,287.38,289.08,287.37,288.95,23328.0,284.4434,286.126,284.4335,285.9974,23328.0
2025-01-06 09:45:00,289.05,289.95,289.0,289.77,4500.0,286.0963,286.9871,286.0468,286.809,4500.0
2025-01-06 09:50:00,289.63,289.95,289.45,289.89,5813.0,286.6704,286.9871,286.4922,286.9277,5813.0
2025-01-06 09:55:00,289.85,289.93,289.41,289.55,6146.0,286.8882,286.9673,286.4527,286.5912,6146.0
2025-01-06 10:00:00,289.54,290.32,289.54,290.29,5050.0,286.5813,287.3534,286.5813,287.3237,5050.0
2025-01-06 10:05:00,290.25,290.26,288.94,289.19,7946.0,287.2841,287.294,285.9875,286.2349,7946.0
2025-01-06 10:10:00,289.18,289.53,288.33,288.5,14965.0,286.225,286.5714,285.3837,285.552,14965.0
2025-01-06 10:15:00,288.55,288.65,287.75,287.75,16174.0,285.6014,285.7004,284.8096,284.8096,16174.0
2025-01-06 10:20:00,287.63,287.94,287.45,287.51,14631.0,284.6908,284.9977,284.5127,284.5721,14631.0
2025-01-06 10:25:00,287.59,288.04,287.2,287.26,22488.0,284.6513,285.0967,284.2652,284.3246,22488.0
2025-01-06 10:30:00,287.38,288.01,287.25,287.77,5838.0,284.4434,285.067,284.3147,284.8294,5838.0
2025-01-06 10:35:00,287.91,288.06,287.74,287.92,4333.0,284.968,285.1164,284.7997,284.9779,4333.0
2025-01-06 10:40:00,287.9,288.51,287.9,288.45,5508.0,284.9581,285.5618,284.9581,285.5025,5508.0
2025-01-06 10:45:00,288.33,288.7,288.16,288.68,2283.0,285.3837,285.7499,285.2154,285.7301,2283.0
2025-01-06 10:50:00,288.74,288.87,288.69,288.71,2413.0,285.7895,285.9182,285.74,285.7598,2413.0
2025-01-06 10:55:00,288.78,288.91,288.66,288.76,2677.0,285.8291,285.9578,285.7103,285.8093,2677.0
2025-01-06 11:00:00,288.67,288.92,288.56,288.76,1613.0,285.7202,285.9677,285.6113,285.8093,1613.0
2025-01-06 11:05:00,288.78,288.78,288.31,288.6,6283.0,285.8291,285.8291,285.3639,285.6509,6283.0
2025-01-06 11:10:00,288.48,288.48,288.03,288.24,8826.0,285.5322,285.5322,285.0868,285.2946,8826.0
2025-01-06 11:15:00,288.22,288.91,288.22,288.91,2288.0,285.2748,285.9578,285.2748,285.9578,2288.0
2025-01-06 11:20:00,288.95,288.97,288.89,288.95,1757.0,285.9974,286.0171,285.938,285.9974,1757.0
2025-01-06 11:25:00,288.94,289.0,288.62,288.73,3476.0,285.9875,286.0468,285.6707,285.7796,3476.0
2025-01-06 11:30:00,288.73,288.81,288.57,288.67,3598.0,285.7796,285.8588,285.6212,285.7202,3598.0
2025-01-06 11:35:00,288.55,288.69,288.55,288.57,1311.0,285.6014,285.74,285.6014,285.6212,1311.0
2025-01-06 11:40:00,288.57,288.8,288.49,288.74,3120.0,285.6212,285.8489,285.5421,285.7895,3120.0
2025-01-06 11:45:00,288.7,288.88,288.62,288.82,2266.0,285.7499,285.9281,285.6707,285.8687,2266.0
2025-01-06 11:50:00,288.8,288.94,288.63,288.9,1969.0,285.8489,285.9875,285.6806,285.9479,1969.0
2025-01-06 11:55:00,288.82,288.9,288.63,288.75,2253.0,285.8687,285.9479,285.6806,285.7994,2253.0
2025-01-06 12:00:00,288.75,289.11,288.64,289.02,6102.0,285.7994,286.1557,285.6905,286.0666,6102.0
2025-01-06 12:05:00,288.96,288.96,288.54,288.68,2729.0,286.0073,286.0073,285.5915,285.7301,2729.0
2025-01-06 12:10:00,288.73,288.78,288.64,288.69,1822.0,285.7796,285.8291,285.6905,285.74,1822.0
2025-01-06 12:15:00,288.82,289.07,288.78,289.07,2834.0,285.8687,286.1161,285.8291,286.1161,2834.0
2025-01-06 12:20:00,289.11,289.21,289.01,289.08,3910.0,286.1557,286.2547,286.0567,286.126,3910.0
2025-01-06 12:25:00,289.02,289.04,288.67,288.69,4875.0,286.0666,286.0864,285.7202,285.74,4875.0
2025-01-06 12:30:00,288.55,288.73,288.55,288.57,3000.0,285.6014,285.7796,285.6014,285.6212,3000.0
2025-01-06 12:35:00,288.5,288.8,288.5,288.79,1943.0,285.552,285.8489,285.552,285.839,1943.0
2025-01-06 12:40:00,288.64,288.71,288.42,288.57,2514.0,285.6905,285.7598,285.4728,285.6212,2514.0
2025-01-06 12:45:00,288.57,288.58,288.35,288.35,2078.0,285.6212,285.6311,285.4035,285.4035,2078.0
2025-01-06 12:50:00,288.26,288.3,287.69,287.8,8652.0,285.3144,285.354,284.7502,284.8591,8652.0
2025-01-06 12:55:00,287.61,287.71,287.39,287.65,4012.0,284.671,284.77,284.4533,284.7106,4012.0
2025-01-06 13:00:00,287.66,287.74,287.43,287.74,6207.0,284.7205,284.7997,284.4929,284.7997,6207.0
2025-01-06 13:05:00,287.67,287.67,286.97,287.03,2400.0,284.7304,284.7304,284.0376,284.097,2400.0
2025-01-06 13:10:00,287.13,287.34,287.13,287.26,2345.0,284.196,284.4038,284.196,284.3246,2345.0
2025-01-06 13:15:00,287.23,287.35,287.14,287.25,2054.0,284.2949,284.4137,284.2058,284.3147,2054.0
2025-01-06 13:20:00,287.16,287.16,287.08,287.15,708.0,284.2256,284.2256,284.1465,284.2157,708.0
2025-01-06 13:25:00,287.1,287.17,286.94,287.13,3442.0,284.1663,284.2355,284.0079,284.196,3442.0
2025-01-06 13:30:00,287.06,287.06,286.62,286.9,2531.0,284.1267,284.1267,283.6912,283.9683,2531.0
2025-01-06 13:35:00,286.93,287.01,286.63,286.67,2511.0,283.998,284.0772,283.7011,283.7407,2511.0
2025-01-06 13:40:00,286.62,286.62,286.4,286.4,2175.0,283.6912,283.6912,283.4734,283.4734,2175.0
2025-01-06 13:45:00,286.42,286.43,285.86,286.17,6496.0,283.4932,283.5031,282.9389,283.2458,6496.0
2025-01-06 13:50:00,286.18,286.65,286.18,286.58,3000.0,283.2557,283.7209,283.2557,283.6516,3000.0
2025-01-06 13:55:00,286.56,286.85,286.47,286.84,3163.0,283.6318,283.9188,283.5427,283.9089,3163.0
2025-01-06 14:00:00,286.62,286.62,286.24,286.24,3714.0,283.6912,283.6912,283.315,283.315,3714.0
2025-01-06 14:05:00,286.4,286.72,286.31,286.72,5084.0,283.4734,283.7901,283.3843,283.7901,5084.0
2025-01-06 14:10:00,286.65,286.83,286.5,286.83,8411.0,283.7209,283.899,283.5724,283.899,8411.0
2025-01-06 14:15:00,286.76,287.11,286.74,286.95,4664.0,283.8297,284.1762,283.8099,284.0178,4664.0
2025-01-06 14:20:00,286.89,286.91,286.79,286.84,1549.0,283.9584,283.9782,283.8594,283.9089,1549.0
2025-01-06 14:25:00,286.89,287.0,286.84,286.88,2238.0,283.9584,284.0673,283.9089,283.9485,2238.0
2025-01-06 14:30:00,286.86,287.16,286.76,286.81,5503.0,283.9287,284.2256,283.8297,283.8792,5503.0
2025-01-06 14:35:00,286.81,286.91,286.81,286.88,1221.0,283.8792,283.9782,283.8792,283.9485,1221.0
2025-01-06 14:40:00,286.88,287.05,286.76,287.04,2681.0,283.9485,284.1168,283.8297,284.1069,2681.0
2025-01-06 14:45:00,287.07,287.38,286.97,287.38,10943.0,284.1366,284.4434,284.0376,284.4434,10943.0
2025-01-06 14:50:00,287.23,287.33,286.99,287.19,7880.0,284.2949,284.3939,284.0574,284.2553,7880.0
2025-01-06 14:55:00,287.19,287.29,286.97,287.05,3531.0,284.2553,284.3543,284.0376,284.1168,3531.0
2025-01-06 15:00:00,287.0,287.42,286.99,287.32,8197.0,284.0673,284.483,284.0574,284.384,8197.0
2025-01-06 15:05:00,287.34,287.34,287.03,287.23,2803.0,284.4038,284.4038,284.097,284.2949,2803.0
2025-01-06 15:10:00,287.09,287.17,286.96,286.98,3621.0,284.1564,284.2355,284.0277,284.0475,3621.0
2025-01-06 15:15:00,286.99,287.06,286.82,287.06,3069.0,284.0574,284.1267,283.8891,284.1267,3069.0
2025-01-06 15:20:00,287.05,287.49,286.93,287.49,10427.0,284.1168,284.5523,283.998,284.5523,10427.0
2025-01-06 15:25:00,287.36,287.48,287.2,287.48,9138.0,284.4236,284.5424,284.2652,284.5424,9138.0
2025-01-06 15:30:00,287.45,287.46,287.13,287.18,9537.0,284.5127,284.5226,284.196,284.2454,9537.0
2025-01-06 15:35:00,287.11,287.31,286.86,286.9,13978.0,284.1762,284.3741,283.9287,283.9683,13978.0
2025-01-06 15:40:00,287.0,287.03,286.73,287.03,8078.0,284.0673,284.097,283.8,284.097,8078.0
2025-01-06 15:45:00,286.85,286.94,286.7,286.85,10107.0,283.9188,284.0079,283.7703,283.9188,10107.0
2025-01-06 15:50:00,286.73,287.1,286.58,286.81,39868.0,283.8,284.1663,283.6516,283.8792,39868.0
2025-01-06 15:55:00,286.72,287.26,286.6,287.21,62805.0,283.7901,284.3246,283.6714,284.2751,62805.0
2025-01-07 09:30:00,287.25,288.63,287.25,288.58,20977.0,284.3147,285.6806,284.3147,285.6311,20977.0
2025-01-07 09:35:00,288.33,289.39,288.33,288.96,10807.0,285.3837,286.4329,285.3837,286.0073,10807.0
2025-01-07 09:40:00,288.97,289.53,288.84,288.87,6557.0,286.0171,286.5714,285.8885,285.9182,6557.0
2025-01-07 09:45:00,288.59,288.96,288.26,288.47,3650.0,285.641,286.0073,285.3144,285.5223,3650.0
2025-01-07 09:50:00,288.56,288.66,288.24,288.4,3634.0,285.6113,285.7103,285.2946,285.453,3634.0
2025-01-07 09:55:00,288.4,288.8,287.92,288.78,13560.0,285.453,285.8489,284.9779,285.8291,13560.0
2025-01-07 10:00:00,288.72,288.72,288.1,288.13,8832.0,285.7697,285.7697,285.156,285.1857,8832.0
2025-01-07 10:05:00,288.0,288.12,287.5,287.71,5333.0,285.0571,285.1758,284.5622,284.77,5333.0
2025-01-07 10:10:00,287.84,287.99,287.57,287.82,8242.0,284.8987,285.0472,284.6315,284.8789,8242.0
2025-01-07 10:15:00,287.82,288.48,287.81,288.31,7713.0,284.8789,285.5322,284.869,285.3639,7713.0
2025-01-07 10:20:00,288.49,288.66,288.4,288.44,6637.0,285.5421,285.7103,285.453,285.4926,6637.0
2025-01-07 10:25:00,288.65,289.38,288.63,289.38,4678.0,285.7004,286.423,285.6806,286.423,4678.0
2025-01-07 10:30:00,289.32,289.77,289.09,289.46,5831.0,286.3636,286.809,286.1359,286.5021,5831.0
2025-01-07 10:35:00,289.74,290.0,289.43,289.5,10956.0,286.7793,287.0366,286.4724,286.5417,10956.0
2025-01-07 10:40:00,289.44,289.97,289.42,289.68,4160.0,286.4823,287.0069,286.4626,286.7199,4160.0
2025-01-07 10:45:00,289.58,289.58,289.16,289.17,6969.0,286.6209,286.6209,286.2052,286.2151,6969.0
2025-01-07 10:50:00,289.37,289.75,288.88,289.13,9723.0,286.4131,286.7892,285.9281,286.1755,9723.0
2025-01-07 10:55:00,289.1,289.32,289.0,289.32,3257.0,286.1458,286.3636,286.0468,286.3636,3257.0
2025-01-07 11:00:00,289.45,289.82,289.38,289.5,12184.0,286.4922,286.8585,286.423,286.5417,12184.0
2025-01-07 11:05:00,289.5,289.77,289.37,289.45,4741.0,286.5417,286.809,286.4131,286.4922,4741.0
2025-01-07 11:10:00,289.31,289.4,288.91,289.16,2540.0,286.3537,286.4428,285.9578,286.2052,2540.0
2025-01-07 11:15:00,289.15,289.15,288.68,288.78,5554.0,286.1953,286.1953,285.7301,285.8291,5554.0
2025-01-07 11:20:00,288.9,289.11,288.73,288.74,2245.0,285.9479,286.1557,285.7796,285.7895,2245.0
2025-01-07 11:25:00,288.75,288.88,288.51,288.76,4548.0,285.7994,285.9281,285.5618,285.8093,4548.0
2025-01-07 11:30:00,288.68,288.68,288.18,288.18,3533.0,285.7301,285.7301,285.2352,285.2352,3533.0
2025-01-07 11:35:00,288.18,289.03,288.05,289.03,4109.0,285.2352,286.0765,285.1066,286.0765,4109.0
2025-01-07 11:40:00,289.03,289.08,288.86,288.89,6700.0,286.0765,286.126,285.9083,285.938,6700.0
2025-01-07 11:45:00,288.88,289.06,288.74,288.98,4890.0,285.9281,286.1062,285.7895,286.027,4890.0
2025-01-07 11:50:00,288.92,288.98,288.15,288.16,5933.0,285.9677,286.027,285.2055,285.2154,5933.0
2025-01-07 11:55:00,288.16,288.24,287.9,288.12,2638.0,285.2154,285.2946,284.9581,285.1758,2638.0
2025-01-07 12:00:00,288.22,288.55,288.18,288.4,3615.0,285.2748,285.6014,285.2352,285.453,3615.0
2025-01-07 12:05:00,288.42,288.65,288.41,288.65,3322.0,285.4728,285.7004,285.4629,285.7004,3322.0
2025-01-07 12:10:00,288.61,288.72,288.45,288.65,6501.0,285.6608,285.7697,285.5025,285.7004,6501.0
2025-01-07 12:15:00,288.68,288.99,288.67,288.95,2623.0,285.7301,286.0369,285.7202,285.9974,2623.0
2025-01-07 12:20:00,288.86,288.94,288.75,288.75,2180.0,285.9083,285.9875,285.7994,285.7994,2180.0
2025-01-07 12:25:00,288.67,288.77,288.49,288.67,3901.0,285.7202,285.8192,285.5421,285.7202,3901.0
2025-01-07 12:30:00,288.8,289.03,288.76,289.03,710.0,285.8489,286.0765,285.8093,286.0765,710.0
2025-01-07 12:35:00,288.91,288.92,288.64,288.65,1719.0,285.9578,285.9677,285.6905,285.7004,1719.0
2025-01-07 12:40:00,288.52,288.55,288.34,288.35,3941.0,285.5717,285.6014,285.3936,285.4035,3941.0
2025-01-07 12:45:00,288.29,288.29,288.04,288.15,1997.0,285.3441,285.3441,285.0967,285.2055,1997.0
2025-01-07 12:50:00,288.15,288.32,288.13,288.31,1107.0,285.2055,285.3738,285.1857,285.3639,1107.0
2025-01-07 12:55:00,288.39,288.47,288.24,288.47,2765.0,285.4431,285.5223,285.2946,285.5223,2765.0
2025-01-07 13:00:00,288.47,288.57,288.46,288.51,1335.0,285.5223,285.6212,285.5124,285.5618,1335.0
2025-01-07 13:05:00,288.55,288.86,288.42,288.82,2119.0,285.6014,285.9083,285.4728,285.8687,2119.0
2025-01-07 13:10:00,288.82,288.85,288.66,288.71,2397.0,285.8687,285.8984,285.7103,285.7598,2397.0
2025-01-07 13:15:00,288.76,288.87,288.64,288.82,2177.0,285.8093,285.9182,285.6905,285.8687,2177.0
2025-01-07 13:20:00,288.73,288.97,288.73,288.9,4255.0,285.7796,286.0171,285.7796,285.9479,4255.0
2025-01-07 13:25:00,288.82,289.14,288.81,289.13,3097.0,285.8687,286.1854,285.8588,286.1755,3097.0
2025-01-07 13:30:00,289.18,289.26,289.12,289.18,1622.0,286.225,286.3042,286.1656,286.225,1622.0
2025-01-07 13:35:00,289.2,289.2,288.97,289.04,3196.0,286.2448,286.2448,286.0171,286.0864,3196.0
2025-01-07 13:40:00,288.93,289.02,288.64,288.7,1834.0,285.9776,286.0666,285.6905,285.7499,1834.0
2025-01-07 13:45:00,288.72,288.96,288.71,288.92,2343.0,285.7697,286.0073,285.7598,285.9677,2343.0
2025-01-07 13:50:00,288.92,288.92,288.83,288.83,1215.0,285.9677,285.9677,285.8786,285.8786,1215.0
2025-01-07 13:55:00,288.86,288.9,288.77,288.84,2274.0,285.9083,285.9479,285.8192,285.8885,2274.0
2025-01-07 14:00:00,288.76,288.76,288.5,288.5,4911.0,285.8093,285.8093,285.552,285.552,4911.0
2025-01-07 14:05:00,288.48,288.73,288.44,288.66,2902.0,285.5322,285.7796,285.4926,285.7103,2902.0
2025-01-07 14:10:00,288.76,288.95,288.65,288.86,5039.0,285.8093,285.9974,285.7004,285.9083,5039.0
2025-01-07 14:15:00,288.89,288.9,288.66,288.77,3819.0,285.938,285.9479,285.7103,285.8192,3819.0
2025-01-07 14:20:00,288.76,288.87,288.69,288.69,2361.0,285.8093,285.9182,285.74,285.74,2361.0
2025-01-07 14:25:00,288.78,288.9,288.74,288.82,5063.0,285.8291,285.9479,285.7895,285.8687,5063.0
2025-01-07 14:30:00,288.8,288.8,288.55,288.55,3198.0,285.8489,285.8489,285.6014,285.6014,3198.0
2025-01-07 14:35:00,288.66,288.76,288.64,288.64,4499.0,285.7103,285.8093,285.6905,285.6905,4499.0
2025-01-07 14:40:00,288.62,289.04,288.61,289.04,3500.0,285.6707,286.0864,285.6608,286.0864,3500.0
2025-01-07 14:45:00,289.05,289.06,288.92,288.93,2905.0,286.0963,286.1062,285.9677,285.9776,2905.0
2025-01-07 14:50:00,288.94,288.97,288.79,288.82,5493.0,285.9875,286.0171,285.839,285.8687,5493.0
2025-01-07 14:55:00,288.87,288.95,288.83,288.92,3285.0,285.9182,285.9974,285.8786,285.9677,3285.0
2025-01-07 15:00:00,288.92,288.92,288.51,288.75,10060.0,285.9677,285.9677,285.5618,285.7994,10060.0
2025-01-07 15:05:00,288.71,288.75,288.58,288.59,4717.0,285.7598,285.7994,285.6311,285.641,4717.0
2025-01-07 15:10:00,288.38,288.66,288.31,288.66,4148.0,285.4332,285.7103,285.3639,285.7103,4148.0
2025-01-07 15:15:00,288.65,288.78,288.61,288.73,6142.0,285.7004,285.8291,285.6608,285.7796,6142.0
2025-01-07 15:20:00,288.62,288.62,288.29,288.29,3062.0,285.6707,285.6707,285.3441,285.3441,3062.0
2025-01-07 15:25:00,288.38,288.4,288.15,288.29,5332.0,285.4332,285.453,285.2055,285.3441,5332.0
2025-01-07 15:30:00,288.27,288.28,287.77,287.78,10976.0,285.3243,285.3342,284.8294,284.8393,10976.0
2025-01-07 15:35:00,287.8,287.88,287.37,287.88,7374.0,284.8591,284.9383,284.4335,284.9383,7374.0
2025-01-07 15:40:00,287.9,288.31,287.81,287.83,8897.0,284.9581,285.3639,284.869,284.8888,8897.0
2025-01-07 15:45:00,287.86,287.93,287.62,287.72,5368.0,284.9185,284.9878,284.6809,284.7799,5368.0
2025-01-07 15:50:00,287.83,288.42,287.73,288.24,13337.0,284.8888,285.4728,284.7898,285.2946,13337.0
2025-01-07 15:55:00,288.18,288.63,288.11,288.51,43887.0,285.2352,285.6806,285.1659,285.5618,43887.0
2025-01-08 09:30:00,288.51,290.21,288.51,289.87,19046.0,285.5618,287.2445,285.5618,286.908,19046.0
2025-01-08 09:35:00,290.33,291.07,290.13,290.82,5300.0,287.3633,288.0957,287.1653,287.8482,5300.0
2025-01-08 09:40:00,290.83,291.18,290.1,290.16,5312.0,287.8581,288.2046,287.1356,287.195,5312.0
2025-01-08 09:45:00,290.16,290.45,289.94,290.01,12147.0,287.195,287.482,286.9772,287.0465,12147.0
2025-01-08 09:50:00,290.01,290.27,289.65,289.69,7954.0,287.0465,287.3039,286.6902,286.7298,7954.0
2025-01-08 09:55:00,289.63,289.64,288.72,288.72,4396.0,286.6704,286.6803,285.7697,285.7697,4396.0
2025-01-08 10:00:00,288.83,289.29,288.79,289.29,4254.0,285.8786,286.3339,285.839,286.3339,4254.0
2025-01-08 10:05:00,289.3,289.54,289.09,289.51,3807.0,286.3438,286.5813,286.1359,286.5516,3807.0
2025-01-08 10:10:00,289.48,289.63,289.2,289.4,4140.0,286.5219,286.6704,286.2448,286.4428,4140.0
2025-01-08 10:15:00,289.42,289.77,289.28,289.53,9387.0,286.4626,286.809,286.324,286.5714,9387.0
2025-01-08 10:20:00,289.39,289.5,289.12,289.27,6443.0,286.4329,286.5417,286.1656,286.3141,6443.0
2025-01-08 10:25:00,289.28,289.35,288.57,288.9,2480.0,286.324,286.3933,285.6212,285.9479,2480.0
2025-01-08 10:30:00,288.69,289.18,288.54,288.72,5967.0,285.74,286.225,285.5915,285.7697,5967.0
2025-01-08 10:35:00,288.95,289.24,288.94,289.07,2893.0,285.9974,286.2844,285.9875,286.1161,2893.0
2025-01-08 10:40:00,289.3,289.49,288.94,288.94,1997.0,286.3438,286.5318,285.9875,285.9875,1997.0
2025-01-08 10:45:00,289.27,289.4,289.24,289.29,700.0,286.3141,286.4428,286.2844,286.3339,700.0
2025-01-08 10:50:00,289.4,290.04,289.4,289.92,1935.0,286.4428,287.0762,286.4428,286.9574,1935.0
2025-01-08 10:55:00,290.09,290.22,290.03,290.05,1455.0,287.1257,287.2544,287.0663,287.0861,1455.0
2025-01-08 11:00:00,290.13,290.6,290.13,290.56,1327.0,287.1653,287.6305,287.1653,287.5909,1327.0
2025-01-08 11:05:00,290.57,290.97,290.4,290.53,5786.0,287.6008,287.9967,287.4325,287.5612,5786.0
2025-01-08 11:10:00,290.54,291.07,290.53,290.97,9642.0,287.5711,288.0957,287.5612,287.9967,9642.0
2025-01-08 11:15:00,290.97,290.98,290.78,290.93,6205.0,287.9967,288.0066,287.8087,287.9571,6205.0
2025-01-08 11:20:00,291.07,291.65,291.07,291.57,4700.0,288.0957,288.6698,288.0957,288.5906,4700.0
2025-01-08 11:25:00,291.55,291.56,291.28,291.37,5365.0,288.5708,288.5807,288.3035,288.3926,5365.0
2025-01-08 11:30:00,291.49,291.66,291.31,291.47,4552.0,288.5114,288.6797,288.3332,288.4916,4552.0
2025-01-08 11:35:00,291.39,291.93,291.37,291.78,2650.0,288.4124,288.9469,288.3926,288.7984,2650.0
2025-01-08 11:40:00,291.78,291.93,291.55,291.7,9262.0,288.7984,288.9469,288.5708,288.7193,9262.0
2025-01-08 11:45:00,291.76,291.82,291.53,291.53,7280.0,288.7786,288.838,288.551,288.551,7280.0
2025-01-08 11:50:00,291.61,291.67,291.29,291.45,2857.0,288.6302,288.6896,288.3134,288.4718,2857.0
2025-01-08 11:55:00,291.54,291.63,291.39,291.63,2347.0,288.5609,288.65,288.4124,288.65,2347.0
2025-01-08 12:00:00,291.62,291.64,291.17,291.17,3342.0,288.6401,288.6599,288.1947,288.1947,3342.0
2025-01-08 12:05:00,291.24,291.37,290.74,290.75,3675.0,288.264,288.3926,287.7691,287.779,3675.0
2025-01-08 12:10:00,290.88,290.98,290.6,290.86,2676.0,287.9076,288.0066,287.6305,287.8878,2676.0
2025-01-08 12:15:00,290.85,291.08,290.7,291.08,8464.0,287.8779,288.1056,287.7295,288.1056,8464.0
2025-01-08 12:20:00,291.08,291.23,290.97,291.01,10826.0,288.1056,288.2541,287.9967,288.0363,10826.0
2025-01-08 12:25:00,291.06,291.41,290.92,290.92,6934.0,288.0858,288.4322,287.9472,287.9472,6934.0
2025-01-08 12:30:00,291.03,291.09,290.92,290.92,3900.0,288.0561,288.1155,287.9472,287.9472,3900.0
2025-01-08 12:35:00,290.92,290.99,290.56,290.57,2940.0,287.9472,288.0165,287.5909,287.6008,2940.0
2025-01-08 12:40:00,290.75,290.91,290.73,290.84,513.0,287.779,287.9373,287.7592,287.868,513.0
2025-01-08 12:45:00,291.15,291.17,290.78,290.88,6364.0,288.1749,288.1947,287.8087,287.9076,6364.0
2025-01-08 12:50:00,290.76,290.91,290.75,290.91,4094.0,287.7889,287.9373,287.779,287.9373,4094.0
2025-01-08 12:55:00,290.95,291.13,290.86,290.92,5807.0,287.9769,288.1551,287.8878,287.9472,5807.0
2025-01-08 13:00:00,290.9,291.48,290.9,291.36,6448.0,287.9274,288.5015,287.9274,288.3827,6448.0
2025-01-08 13:05:00,291.3,291.4,291.2,291.23,1614.0,288.3233,288.4223,288.2244,288.2541,1614.0
2025-01-08 13:10:00,291.22,291.25,290.82,291.03,6447.0,288.2442,288.2739,287.8482,288.0561,6447.0
2025-01-08 13:15:00,291.05,291.16,291.02,291.16,2343.0,288.0759,288.1848,288.0462,288.1848,2343.0
2025-01-08 13:20:00,291.06,291.06,290.83,290.98,1487.0,288.0858,288.0858,287.8581,288.0066,1487.0
2025-01-08 13:25:00,291.06,291.29,291.05,291.24,937.0,288.0858,288.3134,288.0759,288.264,937.0
2025-01-08 13:30:00,291.12,291.42,291.12,291.14,3055.0,288.1452,288.4421,288.1452,288.165,3055.0
2025-01-08 13:35:00,291.18,291.47,291.16,291.47,1407.0,288.2046,288.4916,288.1848,288.4916,1407.0
2025-01-08 13:40:00,291.47,291.5,291.42,291.5,811.0,288.4916,288.5213,288.4421,288.5213,811.0
2025-01-08 13:45:00,291.35,291.43,291.08,291.09,2835.0,288.3728,288.452,288.1056,288.1155,2835.0
2025-01-08 13:50:00,290.81,290.89,290.29,290.29,4289.0,287.8383,287.9175,287.3237,287.3237,4289.0
2025-01-08 13:55:00,290.37,290.71,290.31,290.71,4189.0,287.4028,287.7394,287.3435,287.7394,4189.0
2025-01-08 14:00:00,290.68,290.76,290.26,290.4,6145.0,287.7097,287.7889,287.294,287.4325,6145.0
2025-01-08 14:05:00,290.56,291.17,290.56,291.01,3386.0,287.5909,288.1947,287.5909,288.0363,3386.0
2025-01-08 14:10:00,291.07,291.16,290.61,290.61,1879.0,288.0957,288.1848,287.6404,287.6404,1879.0
2025-01-08 14:15:00,290.74,291.09,290.73,291.08,1794.0,287.7691,288.1155,287.7592,288.1056,1794.0
2025-01-08 14:20:00,290.98,291.2,290.94,291.09,920.0,288.0066,288.2244,287.967,288.1155,920.0
2025-01-08 14:25:00,291.2,291.42,291.17,291.22,1763.0,288.2244,288.4421,288.1947,288.2442,1763.0
2025-01-08 14:30:00,291.17,291.17,290.81,290.91,2512.0,288.1947,288.1947,287.8383,287.9373,2512.0
2025-01-08 14:35:00,290.91,291.01,290.82,290.88,3563.0,287.9373,288.0363,287.8482,287.9076,3563.0
2025-01-08 14:40:00,290.81,291.03,290.73,290.73,2621.0,287.8383,288.0561,287.7592,287.7592,2621.0
2025-01-08 14:45:00,290.73,290.86,290.67,290.86,2840.0,287.7592,287.8878,287.6998,287.8878,2840.0
2025-01-08 14:50:00,290.78,290.81,290.57,290.57,2670.0,287.8087,287.8383,287.6008,287.6008,2670.0
2025-01-08 14:55:00,290.69,290.88,290.59,290.69,2403.0,287.7196,287.9076,287.6206,287.7196,2403.0
2025-01-08 15:00:00,290.82,290.9,290.64,290.8,3403.0,287.8482,287.9274,287.6701,287.8284,3403.0
2025-01-08 15:05:00,290.84,290.84,290.64,290.64,2316.0,287.868,287.868,287.6701,287.6701,2316.0
2025-01-08 15:10:00,290.75,290.94,290.64,290.81,3767.0,287.779,287.967,287.6701,287.8383,3767.0
2025-01-08 15:15:00,291.02,291.26,290.98,291.26,1798.0,288.0462,288.2837,288.0066,288.2837,1798.0
2025-01-08 15:20:00,291.26,291.46,291.22,291.43,6090.0,288.2837,288.4817,288.2442,288.452,6090.0
2025-01-08 15:25:00,291.43,291.6,291.32,291.6,2883.0,288.452,288.6203,288.3431,288.6203,2883.0
2025-01-08 15:30:00,291.56,291.64,291.43,291.56,4515.0,288.5807,288.6599,288.452,288.5807,4515.0
2025-01-08 15:35:00,291.42,291.55,291.26,291.31,4988.0,288.4421,288.5708,288.2837,288.3332,4988.0
2025-01-08 15:40:00,291.31,291.66,291.31,291.61,4147.0,288.3332,288.6797,288.3332,288.6302,4147.0
2025-01-08 15:45:00,291.61,291.71,291.48,291.53,7026.0,288.6302,288.7292,288.5015,288.551,7026.0
2025-01-08 15:50:00,291.51,291.63,291.34,291.53,27009.0,288.5312,288.65,288.3629,288.551,27009.0
2025-01-08 15:55:00,291.6,292.05,291.5,291.88,59726.0,288.6203,289.0657,288.5213,288.8974,59726.0
2025-01-10 09:30:00,290.19,292.82,290.19,292.8,51274.0,287.2247,289.8278,287.2247,289.808,51274.0
2025-01-10 09:35:00,292.38,292.67,291.82,292.49,44516.0,289.3923,289.6793,288.838,289.5012,44516.0
2025-01-10 09:40:00,292.29,292.85,291.15,291.77,29538.0,289.3032,289.8575,288.1749,288.7885,29538.0
2025-01-10 09:45:00,291.96,292.58,291.61,291.62,15257.0,288.9766,289.5903,288.6302,288.6401,15257.0
2025-01-10 09:50:00,291.46,291.62,290.56,290.72,13575.0,288.4817,288.6401,287.5909,287.7493,13575.0
2025-01-10 09:55:00,290.53,290.88,290.34,290.88,12286.0,287.5612,287.9076,287.3731,287.9076,12286.0
2025-01-10 10:00:00,290.74,290.89,289.14,289.14,16764.0,287.7691,287.9175,286.1854,286.1854,16764.0
2025-01-10 10:05:00,289.17,289.83,289.17,289.56,18854.0,286.2151,286.8684,286.2151,286.6011,18854.0
2025-01-10 10:10:00,289.57,289.87,289.29,289.42,10135.0,286.611,286.908,286.3339,286.4626,10135.0
2025-01-10 10:15:00,289.24,289.24,288.75,289.24,17500.0,286.2844,286.2844,285.7994,286.2844,17500.0
2025-01-10 10:20:00,289.23,289.42,288.89,289.42,13844.0,286.2745,286.4626,285.938,286.4626,13844.0
2025-01-10 10:25:00,289.38,289.71,288.99,289.0,16877.0,286.423,286.7496,286.0369,286.0468,16877.0
2025-01-10 10:30:00,289.01,289.34,288.87,289.34,4342.0,286.0567,286.3834,285.9182,286.3834,4342.0
2025-01-10 10:35:00,289.19,289.2,288.8,288.88,8121.0,286.2349,286.2448,285.8489,285.9281,8121.0
2025-01-10 10:40:00,288.74,288.75,288.27,288.41,9821.0,285.7895,285.7994,285.3243,285.4629,9821.0
2025-01-10 10:45:00,288.3,288.93,288.29,288.8,20048.0,285.354,285.9776,285.3441,285.8489,20048.0
2025-01-10 10:50:00,288.74,289.08,288.61,288.73,13477.0,285.7895,286.126,285.6608,285.7796,13477.0
2025-01-10 10:55:00,288.78,289.11,288.2,288.93,22212.0,285.8291,286.1557,285.255,285.9776,22212.0
2025-01-10 11:00:00,288.93,288.94,288.43,288.78,32379.0,285.9776,285.9875,285.4827,285.8291,32379.0
2025-01-10 11:05:00,288.85,289.02,288.49,288.72,9353.0,285.8984,286.0666,285.5421,285.7697,9353.0
2025-01-10 11:10:00,288.73,288.86,288.36,288.84,6309.0,285.7796,285.9083,285.4134,285.8885,6309.0
2025-01-10 11:15:00,288.84,288.84,288.01,288.2,16196.0,285.8885,285.8885,285.067,285.255,16196.0
2025-01-10 11:20:00,288.25,288.59,288.23,288.46,4252.0,285.3045,285.641,285.2847,285.5124,4252.0
2025-01-10 11:25:00,288.66,288.66,288.25,288.44,4023.0,285.7103,285.7103,285.3045,285.4926,4023.0
2025-01-10 11:30:00,288.28,288.29,288.0,288.29,4128.0,285.3342,285.3441,285.0571,285.3441,4128.0
2025-01-10 11:35:00,288.31,288.36,288.17,288.19,2100.0,285.3639,285.4134,285.2253,285.2451,2100.0
2025-01-10 11:40:00,288.26,288.65,288.19,288.58,5533.0,285.3144,285.7004,285.2451,285.6311,5533.0
2025-01-10 11:45:00,288.68,288.68,288.17,288.42,6768.0,285.7301,285.7301,285.2253,285.4728,6768.0
2025-01-10 11:50:00,288.34,288.56,288.34,288.39,3629.0,285.3936,285.6113,285.3936,285.4431,3629.0
2025-01-10 11:55:00,288.39,288.39,287.7,287.7,6235.0,285.4431,285.4431,284.7601,284.7601,6235.0
2025-01-10 12:00:00,287.58,287.68,287.27,287.27,6451.0,284.6414,284.7403,284.3345,284.3345,6451.0
2025-01-10 12:05:00,287.31,287.54,287.3,287.38,6705.0,284.3741,284.6018,284.3642,284.4434,6705.0
2025-01-10 12:10:00,287.38,287.47,287.26,287.39,8357.0,284.4434,284.5325,284.3246,284.4533,8357.0
2025-01-10 12:15:00,287.47,287.68,287.39,287.68,17287.0,284.5325,284.7403,284.4533,284.7403,17287.0
2025-01-10 12:20:00,287.61,287.7,287.24,287.69,15903.0,284.671,284.7601,284.3048,284.7502,15903.0
2025-01-10 12:25:00,287.69,287.8,287.5,287.72,9318.0,284.7502,284.8591,284.5622,284.7799,9318.0
2025-01-10 12:30:00,287.73,287.73,287.12,287.18,7373.0,284.7898,284.7898,284.1861,284.2454,7373.0
2025-01-10 12:35:00,287.19,287.57,286.92,287.38,22560.0,284.2553,284.6315,283.9881,284.4434,22560.0
2025-01-10 12:40:00,287.34,287.56,287.29,287.54,9691.0,284.4038,284.6216,284.3543,284.6018,9691.0
2025-01-10 12:45:00,287.54,287.69,287.25,287.69,5138.0,284.6018,284.7502,284.3147,284.7502,5138.0
2025-01-10 12:50:00,287.65,287.67,287.18,287.34,2919.0,284.7106,284.7304,284.2454,284.4038,2919.0
2025-01-10 12:55:00,287.34,287.77,287.33,287.77,4183.0,284.4038,284.8294,284.3939,284.8294,4183.0
2025-01-10 13:00:00,287.69,287.9,287.51,287.9,5720.0,284.7502,284.9581,284.5721,284.9581,5720.0
2025-01-10 13:05:00,288.05,288.27,287.92,288.21,2958.0,285.1066,285.3243,284.9779,285.2649,2958.0
2025-01-10 13:10:00,288.07,288.34,288.07,288.3,3798.0,285.1263,285.3936,285.1263,285.354,3798.0
2025-01-10 13:15:00,288.41,288.68,288.31,288.68,4254.0,285.4629,285.7301,285.3639,285.7301,4254.0
2025-01-10 13:20:00,288.69,288.98,288.57,288.98,5606.0,285.74,286.027,285.6212,286.027,5606.0
2025-01-10 13:25:00,288.97,289.16,288.66,288.66,3223.0,286.0171,286.2052,285.7103,285.7103,3223.0
2025-01-10 13:30:00,288.66,288.9,288.52,288.9,4240.0,285.7103,285.9479,285.5717,285.9479,4240.0
2025-01-10 13:35:00,288.86,289.13,288.82,289.09,4833.0,285.9083,286.1755,285.8687,286.1359,4833.0
2025-01-10 13:40:00,289.09,289.14,288.99,289.12,1400.0,286.1359,286.1854,286.0369,286.1656,1400.0
2025-01-10 13:45:00,289.01,289.36,289.01,289.36,3402.0,286.0567,286.4032,286.0567,286.4032,3402.0
2025-01-10 13:50:00,289.27,289.52,289.06,289.28,6302.0,286.3141,286.5615,286.1062,286.324,6302.0
2025-01-10 13:55:00,289.28,289.42,289.24,289.41,5942.0,286.324,286.4626,286.2844,286.4527,5942.0
2025-01-10 14:00:00,289.3,289.31,288.88,288.88,2427.0,286.3438,286.3537,285.9281,285.9281,2427.0
2025-01-10 14:05:00,288.94,288.94,288.32,288.32,3590.0,285.9875,285.9875,285.3738,285.3738,3590.0
2025-01-10 14:10:00,288.29,288.39,288.12,288.38,9367.0,285.3441,285.4431,285.1758,285.4332,9367.0
2025-01-10 14:15:00,288.25,288.52,288.13,288.36,6608.0,285.3045,285.5717,285.1857,285.4134,6608.0
2025-01-10 14:20:00,288.38,288.41,288.02,288.21,6086.0,285.4332,285.4629,285.0769,285.2649,6086.0
2025-01-10 14:25:00,288.3,288.69,288.2,288.59,3994.0,285.354,285.74,285.255,285.641,3994.0
2025-01-10 14:30:00,288.59,288.6,288.24,288.43,3002.0,285.641,285.6509,285.2946,285.4827,3002.0
2025-01-10 14:35:00,288.3,288.33,288.08,288.33,4723.0,285.354,285.3837,285.1362,285.3837,4723.0
2025-01-10 14:40:00,288.34,288.7,288.23,288.34,2097.0,285.3936,285.7499,285.2847,285.3936,2097.0
2025-01-10 14:45:00,288.34,288.34,288.13,288.19,3713.0,285.3936,285.3936,285.1857,285.2451,3713.0
2025-01-10 14:50:00,288.25,288.29,288.09,288.29,665.0,285.3045,285.3441,285.1461,285.3441,665.0
2025-01-10 14:55:00,288.36,288.43,288.25,288.25,5964.0,285.4134,285.4827,285.3045,285.3045,5964.0
2025-01-10 15:00:00,288.13,288.31,287.83,288.22,4866.0,285.1857,285.3639,284.8888,285.2748,4866.0
2025-01-10 15:05:00,288.19,288.34,288.06,288.06,5394.0,285.2451,285.3936,285.1164,285.1164,5394.0
2025-01-10 15:10:00,288.08,288.14,287.46,287.46,3844.0,285.1362,285.1956,284.5226,284.5226,3844.0
2025-01-10 15:15:00,287.53,287.7,287.2,287.28,8566.0,284.5919,284.7601,284.2652,284.3444,8566.0
2025-01-10 15:20:00,287.28,287.57,287.27,287.42,6348.0,284.3444,284.6315,284.3345,284.483,6348.0
2025-01-10 15:25:00,287.41,287.51,287.23,287.32,8840.0,284.4731,284.5721,284.2949,284.384,8840.0
2025-01-10 15:30:00,287.31,287.5,287.09,287.2,7837.0,284.3741,284.5622,284.1564,284.2652,7837.0
2025-01-10 15:35:00,287.18,287.66,287.18,287.29,13599.0,284.2454,284.7205,284.2454,284.3543,13599.0
2025-01-10 15:40:00,287.4,287.4,286.93,287.06,8261.0,284.4632,284.4632,283.998,284.1267,8261.0
2025-01-10 15:45:00,287.0,287.08,286.79,286.93,14335.0,284.0673,284.1465,283.8594,283.998,14335.0
2025-01-10 15:50:00,286.84,287.25,286.7,286.91,36969.0,283.9089,284.3147,283.7703,283.9782,36969.0
2025-01-10 15:55:00,286.89,287.07,286.73,286.85,83816.0,283.9584,284.1366,283.8,283.9188,83816.0
2025-01-13 09:30:00,285.69,286.85,285.48,286.85,31274.0,282.7707,283.9188,282.5628,283.9188,31274.0
2025-01-13 09:35:00,287.11,287.39,287.06,287.3,1800.0,284.1762,284.4533,284.1267,284.3642,1800.0
2025-01-13 09:40:00,287.27,287.84,287.27,287.84,2286.0,284.3345,284.8987,284.3345,284.8987,2286.0
2025-01-13 09:45:00,288.02,288.08,287.42,287.72,5591.0,285.0769,285.1362,284.483,284.7799,5591.0
2025-01-13 09:50:00,287.73,287.73,286.81,287.03,10025.0,284.7898,284.7898,283.8792,284.097,10025.0
2025-01-13 09:55:00,286.88,287.57,286.86,287.56,14028.0,283.9485,284.6315,283.9287,284.6216,14028.0
2025-01-13 10:00:00,287.38,287.76,287.3,287.6,16247.0,284.4434,284.8195,284.3642,284.6611,16247.0
2025-01-13 10:05:00,287.6,287.92,287.19,287.22,10666.0,284.6611,284.9779,284.2553,284.285,10666.0
2025-01-13 10:10:00,286.98,287.28,286.92,287.18,3662.0,284.0475,284.3444,283.9881,284.2454,3662.0
2025-01-13 10:15:00,287.31,288.08,287.14,288.02,5869.0,284.3741,285.1362,284.2058,285.0769,5869.0
2025-01-13 10:20:00,287.91,288.14,287.73,288.13,11367.0,284.968,285.1956,284.7898,285.1857,11367.0
2025-01-13 10:25:00,288.13,288.24,287.64,287.8,6602.0,285.1857,285.2946,284.7007,284.8591,6602.0
2025-01-13 10:30:00,287.8,288.06,287.68,287.79,5956.0,284.8591,285.1164,284.7403,284.8492,5956.0
2025-01-13 10:35:00,287.81,288.59,287.81,288.49,7128.0,284.869,285.641,284.869,285.5421,7128.0
2025-01-13 10:40:00,288.5,288.78,288.33,288.73,4640.0,285.552,285.8291,285.3837,285.7796,4640.0
2025-01-13 10:45:00,288.75,288.96,288.63,288.92,3091.0,285.7994,286.0073,285.6806,285.9677,3091.0
2025-01-13 10:50:00,288.83,289.27,288.83,288.96,2388.0,285.8786,286.3141,285.8786,286.0073,2388.0
2025-01-13 10:55:00,289.09,289.48,288.98,289.11,11121.0,286.1359,286.5219,286.027,286.1557,11121.0
2025-01-13 11:00:00,289.12,289.13,288.56,288.61,19454.0,286.1656,286.1755,285.6113,285.6608,19454.0
2025-01-13 11:05:00,288.47,288.61,288.13,288.21,15356.0,285.5223,285.6608,285.1857,285.2649,15356.0
2025-01-13 11:10:00,288.21,288.28,287.89,288.04,9131.0,285.2649,285.3342,284.9482,285.0967,9131.0
2025-01-13 11:15:00,288.01,288.47,287.86,288.47,5505.0,285.067,285.5223,284.9185,285.5223,5505.0
2025-01-13 11:20:00,288.29,288.79,288.16,288.57,4211.0,285.3441,285.839,285.2154,285.6212,4211.0
2025-01-13 11:25:00,288.7,288.92,288.56,288.64,8185.0,285.7499,285.9677,285.6113,285.6905,8185.0
2025-01-13 11:30:00,288.73,288.79,288.55,288.67,5023.0,285.7796,285.839,285.6014,285.7202,5023.0
2025-01-13 11:35:00,288.87,288.98,288.56,288.79,4376.0,285.9182,286.027,285.6113,285.839,4376.0
2025-01-13 11:40:00,288.97,289.65,288.88,289.53,3511.0,286.0171,286.6902,285.9281,286.5714,3511.0
2025-01-13 11:45:00,289.44,289.46,288.95,288.95,3470.0,286.4823,286.5021,285.9974,285.9974,3470.0
2025-01-13 11:50:00,288.97,289.04,288.75,288.75,143012.0,286.0171,286.0864,285.7994,285.7994,143012.0
2025-01-13 11:55:00,288.69,288.95,288.63,288.81,3273.0,285.74,285.9974,285.6806,285.8588,3273.0
2025-01-13 12:00:00,288.82,289.35,288.81,289.28,2203.0,285.8687,286.3933,285.8588,286.324,2203.0
2025-01-13 12:05:00,289.25,289.64,289.25,289.57,4993.0,286.2943,286.6803,286.2943,286.611,4993.0
2025-01-13 12:10:00,289.53,289.64,289.41,289.64,2809.0,286.5714,286.6803,286.4527,286.6803,2809.0
2025-01-13 12:15:00,289.59,289.77,289.54,289.66,3561.0,286.6308,286.809,286.5813,286.7001,3561.0
2025-01-13 12:20:00,289.66,289.7,289.5,289.65,5583.0,286.7001,286.7397,286.5417,286.6902,5583.0
2025-01-13 12:25:00,289.54,289.54,289.17,289.32,6235.0,286.5813,286.5813,286.2151,286.3636,6235.0
2025-01-13 12:30:00,289.19,289.32,289.04,289.14,4831.0,286.2349,286.3636,286.0864,286.1854,4831.0
2025-01-13 12:35:00,289.04,289.27,288.91,288.92,3961.0,286.0864,286.3141,285.9578,285.9677,3961.0
2025-01-13 12:40:00,288.9,289.05,288.9,289.03,1667.0,285.9479,286.0963,285.9479,286.0765,1667.0
2025-01-13 12:45:00,289.04,289.24,288.95,289.22,2516.0,286.0864,286.2844,285.9974,286.2646,2516.0
2025-01-13 12:50:00,289.24,289.32,289.08,289.17,3448.0,286.2844,286.3636,286.126,286.2151,3448.0
2025-01-13 12:55:00,289.24,289.98,289.24,289.88,2307.0,286.2844,287.0168,286.2844,286.9179,2307.0
2025-01-13 13:00:00,289.76,289.91,289.65,289.67,3547.0,286.7991,286.9475,286.6902,286.71,3547.0
2025-01-13 13:05:00,289.67,289.99,289.58,289.87,2467.0,286.71,287.0267,286.6209,286.908,2467.0
2025-01-13 13:10:00,289.88,289.89,289.84,289.84,600.0,286.9179,286.9277,286.8783,286.8783,600.0
2025-01-13 13:15:00,289.82,289.9,289.64,289.8,3866.0,286.8585,286.9376,286.6803,286.8387,3866.0
2025-01-13 13:20:00,289.79,289.98,289.61,289.81,3671.0,286.8288,287.0168,286.6506,286.8486,3671.0
2025-01-13 13:25:00,290.0,290.36,289.99,290.36,8061.0,287.0366,287.3929,287.0267,287.3929,8061.0
2025-01-13 13:30:00,290.33,290.48,290.05,290.13,2115.0,287.3633,287.5117,287.0861,287.1653,2115.0
2025-01-13 13:35:00,289.98,290.29,289.98,290.21,6175.0,287.0168,287.3237,287.0168,287.2445,6175.0
2025-01-13 13:40:00,290.21,290.36,289.86,289.93,5525.0,287.2445,287.3929,286.8981,286.9673,5525.0
2025-01-13 13:45:00,289.91,290.1,289.88,290.02,5977.0,286.9475,287.1356,286.9179,287.0564,5977.0
2025-01-13 13:50:00,290.01,290.09,289.65,289.69,5271.0,287.0465,287.1257,286.6902,286.7298,5271.0
2025-01-13 13:55:00,289.61,289.97,289.6,289.87,1815.0,286.6506,287.0069,286.6407,286.908,1815.0
2025-01-13 14:00:00,289.81,289.82,289.54,289.58,2694.0,286.8486,286.8585,286.5813,286.6209,2694.0
2025-01-13 14:05:00,289.58,289.74,289.52,289.63,4970.0,286.6209,286.7793,286.5615,286.6704,4970.0
2025-01-13 14:10:00,289.63,289.76,289.54,289.55,3448.0,286.6704,286.7991,286.5813,286.5912,3448.0
2025-01-13 14:15:00,289.61,289.62,289.25,289.25,3300.0,286.6506,286.6605,286.2943,286.2943,3300.0
2025-01-13 14:20:00,289.27,289.41,289.19,289.3,6072.0,286.3141,286.4527,286.2349,286.3438,6072.0
2025-01-13 14:25:00,289.3,289.55,289.21,289.54,6977.0,286.3438,286.5912,286.2547,286.5813,6977.0
2025-01-13 14:30:00,289.52,289.6,289.26,289.35,7353.0,286.5615,286.6407,286.3042,286.3933,7353.0
2025-01-13 14:35:00,289.26,289.39,289.07,289.29,8126.0,286.3042,286.4329,286.1161,286.3339,8126.0
2025-01-13 14:40:00,289.31,289.61,289.3,289.43,3559.0,286.3537,286.6506,286.3438,286.4724,3559.0
2025-01-13 14:45:00,289.34,289.38,289.08,289.13,6108.0,286.3834,286.423,286.126,286.1755,6108.0
2025-01-13 14:50:00,289.21,289.53,289.2,289.49,3300.0,286.2547,286.5714,286.2448,286.5318,3300.0
2025-01-13 14:55:00,289.6,289.7,289.44,289.49,7198.0,286.6407,286.7397,286.4823,286.5318,7198.0
2025-01-13 15:00:00,289.49,289.57,289.27,289.51,6180.0,286.5318,286.611,286.3141,286.5516,6180.0
2025-01-13 15:05:00,289.5,289.93,289.37,289.85,31332.0,286.5417,286.9673,286.4131,286.8882,31332.0
2025-01-13 15:10:00,289.8,289.96,289.72,289.87,8517.0,286.8387,286.997,286.7595,286.908,8517.0
2025-01-13 15:15:00,289.79,289.9,289.68,289.82,9288.0,286.8288,286.9376,286.7199,286.8585,9288.0
2025-01-13 15:20:00,289.89,289.92,289.69,289.72,4515.0,286.9277,286.9574,286.7298,286.7595,4515.0
2025-01-13 15:25:00,289.69,289.86,289.69,289.75,5543.0,286.7298,286.8981,286.7298,286.7892,5543.0
2025-01-13 15:30:00,289.66,289.66,289.46,289.63,1300.0,286.7001,286.7001,286.5021,286.6704,1300.0
2025-01-13 15:35:00,289.71,290.11,289.57,289.72,6261.0,286.7496,287.1455,286.611,286.7595,6261.0
2025-01-13 15:40:00,289.7,289.79,289.41,289.46,7416.0,286.7397,286.8288,286.4527,286.5021,7416.0
2025-01-13 15:45:00,289.46,289.56,289.28,289.37,9972.0,286.5021,286.6011,286.324,286.4131,9972.0
2025-01-13 15:50:00,289.47,290.02,289.47,289.83,30150.0,286.512,287.0564,286.512,286.8684,30150.0
2025-01-13 15:55:00,290.07,290.38,289.84,290.2,100287.0,287.1059,287.4127,286.8783,287.2346,100287.0
2025-01-14 09:30:00,290.3,291.42,287.47,288.42,32074.0,287.3336,288.4421,284.5325,285.4728,32074.0
2025-01-14 09:35:00,288.53,289.96,288.53,289.15,13169.0,285.5816,286.997,285.5816,286.1953,13169.0
2025-01-14 09:40:00,289.41,289.76,289.15,289.42,6698.0,286.4527,286.7991,286.1953,286.4626,6698.0
2025-01-14 09:45:00,289.42,289.75,288.9,289.48,11335.0,286.4626,286.7892,285.9479,286.5219,11335.0
2025-01-14 09:50:00,289.57,289.62,289.29,289.48,4907.0,286.611,286.6605,286.3339,286.5219,4907.0
2025-01-14 09:55:00,289.49,289.72,289.41,289.61,5677.0,286.5318,286.7595,286.4527,286.6506,5677.0
2025-01-14 10:00:00,289.54,289.93,289.53,289.93,8657.0,286.5813,286.9673,286.5714,286.9673,8657.0
2025-01-14 10:05:00,289.93,290.42,289.93,290.18,7006.0,286.9673,287.4523,286.9673,287.2148,7006.0
2025-01-14 10:10:00,290.18,290.56,290.07,290.25,17041.0,287.2148,287.5909,287.1059,287.2841,17041.0
2025-01-14 10:15:00,290.25,290.59,290.18,290.42,5977.0,287.2841,287.6206,287.2148,287.4523,5977.0
2025-01-14 10:20:00,290.42,290.42,289.86,289.98,7915.0,287.4523,287.4523,286.8981,287.0168,7915.0
2025-01-14 10:25:00,289.98,290.27,289.77,290.12,6565.0,287.0168,287.3039,286.809,287.1554,6565.0
2025-01-14 10:30:00,290.16,290.23,289.94,290.0,4862.0,287.195,287.2643,286.9772,287.0366,4862.0
2025-01-14 10:35:00,290.07,290.22,289.79,290.22,11413.0,287.1059,287.2544,286.8288,287.2544,11413.0
2025-01-14 10:40:00,290.22,290.61,290.1,290.43,8996.0,287.2544,287.6404,287.1356,287.4622,8996.0
2025-01-14 10:45:00,290.41,290.44,290.09,290.09,5476.0,287.4424,287.4721,287.1257,287.1257,5476.0
2025-01-14 10:50:00,290.04,290.04,289.65,289.86,7371.0,287.0762,287.0762,286.6902,286.8981,7371.0
2025-01-14 10:55:00,290.05,290.05,289.64,289.67,3145.0,287.0861,287.0861,286.6803,286.71,3145.0
2025-01-14 11:00:00,289.69,289.7,288.85,288.88,3340.0,286.7298,286.7397,285.8984,285.9281,3340.0
2025-01-14 11:05:00,288.85,289.27,288.85,289.13,9628.0,285.8984,286.3141,285.8984,286.1755,9628.0
2025-01-14 11:10:00,288.96,289.09,288.62,288.65,4127.0,286.0073,286.1359,285.6707,285.7004,4127.0
2025-01-14 11:15:00,288.79,288.86,288.42,288.44,8357.0,285.839,285.9083,285.4728,285.4926,8357.0
2025-01-14 11:20:00,288.44,289.1,288.43,288.96,13659.0,285.4926,286.1458,285.4827,286.0073,13659.0
2025-01-14 11:25:00,288.96,289.21,288.75,288.95,5501.0,286.0073,286.2547,285.7994,285.9974,5501.0
2025-01-14 11:30:00,288.86,288.92,288.71,288.72,11955.0,285.9083,285.9677,285.7598,285.7697,11955.0
2025-01-14 11:35:00,288.76,288.81,288.32,288.33,7862.0,285.8093,285.8588,285.3738,285.3837,7862.0
2025-01-14 11:40:00,288.44,288.45,288.13,288.37,2250.0,285.4926,285.5025,285.1857,285.4233,2250.0
2025-01-14 11:45:00,288.37,288.37,287.93,288.17,6903.0,285.4233,285.4233,284.9878,285.2253,6903.0
2025-01-14 11:50:00,288.33,288.4,288.23,288.23,1848.0,285.3837,285.453,285.2847,285.2847,1848.0
2025-01-14 11:55:00,288.38,288.38,287.72,287.74,6952.0,285.4332,285.4332,284.7799,284.7997,6952.0
2025-01-14 12:00:00,287.6,288.17,287.6,288.17,4590.0,284.6611,285.2253,284.6611,285.2253,4590.0
2025-01-14 12:05:00,288.18,288.37,288.14,288.17,4542.0,285.2352,285.4233,285.1956,285.2253,4542.0
2025-01-14 12:10:00,288.27,288.5,288.24,288.43,2277.0,285.3243,285.552,285.2946,285.4827,2277.0
2025-01-14 12:15:00,288.43,288.51,288.05,288.05,6048.0,285.4827,285.5618,285.1066,285.1066,6048.0
2025-01-14 12:20:00,288.1,288.16,287.91,288.16,2045.0,285.156,285.2154,284.968,285.2154,2045.0
2025-01-14 12:25:00,288.37,288.65,288.36,288.65,7574.0,285.4233,285.7004,285.4134,285.7004,7574.0
2025-01-14 12:30:00,288.51,288.51,288.4,288.48,12602.0,285.5618,285.5618,285.453,285.5322,12602.0
2025-01-14 12:35:00,288.48,288.98,288.42,288.98,5661.0,285.5322,286.027,285.4728,286.027,5661.0
2025-01-14 12:40:00,288.98,289.16,288.88,289.16,3774.0,286.027,286.2052,285.9281,286.2052,3774.0
2025-01-14 12:45:00,289.25,289.25,288.94,289.0,5806.0,286.2943,286.2943,285.9875,286.0468,5806.0
2025-01-14 12:50:00,289.0,289.23,288.99,289.0,6679.0,286.0468,286.2745,286.0369,286.0468,6679.0
2025-01-14 12:55:00,288.98,289.1,288.96,288.99,6698.0,286.027,286.1458,286.0073,286.0369,6698.0
2025-01-14 13:00:00,289.0,289.27,289.0,289.27,1310.0,286.0468,286.3141,286.0468,286.3141,1310.0
2025-01-14 13:05:00,289.41,289.41,289.23,289.3,4822.0,286.4527,286.4527,286.2745,286.3438,4822.0
2025-01-14 13:10:00,289.23,289.47,289.23,289.39,3485.0,286.2745,286.512,286.2745,286.4329,3485.0
2025-01-14 13:15:00,289.45,289.74,289.39,289.74,8561.0,286.4922,286.7793,286.4329,286.7793,8561.0
2025-01-14 13:20:00,289.74,289.9,289.64,289.81,12569.0,286.7793,286.9376,286.6803,286.8486,12569.0
2025-01-14 13:25:00,289.9,290.03,289.8,289.86,9745.0,286.9376,287.0663,286.8387,286.8981,9745.0
2025-01-14 13:30:00,289.98,290.0,289.97,290.0,981.0,287.0168,287.0366,287.0069,287.0366,981.0
2025-01-14 13:35:00,290.01,290.22,290.01,290.13,2151.0,287.0465,287.2544,287.0465,287.1653,2151.0
2025-01-14 13:40:00,290.13,290.41,290.11,290.4,3923.0,287.1653,287.4424,287.1455,287.4325,3923.0
2025-01-14 13:45:00,290.35,290.74,290.34,290.73,14775.0,287.383,287.7691,287.3731,287.7592,14775.0
2025-01-14 13:50:00,290.73,290.79,290.67,290.79,17126.0,287.7592,287.8186,287.6998,287.8186,17126.0
2025-01-14 13:55:00,290.79,290.97,290.71,290.72,8176.0,287.8186,287.9967,287.7394,287.7493,8176.0
2025-01-14 14:00:00,290.73,290.84,290.69,290.84,7915.0,287.7592,287.868,287.7196,287.868,7915.0
2025-01-14 14:05:00,290.72,291.2,290.72,291.11,20571.0,287.7493,288.2244,287.7493,288.1353,20571.0
2025-01-14 14:10:00,291.13,291.18,291.13,291.18,816.0,288.1551,288.2046,288.1551,288.2046,816.0
2025-01-14 14:15:00,291.18,291.56,291.18,291.55,5948.0,288.2046,288.5807,288.2046,288.5708,5948.0
2025-01-14 14:20:00,291.55,291.55,291.2,291.36,17876.0,288.5708,288.5708,288.2244,288.3827,17876.0
2025-01-14 14:25:00,291.36,291.52,290.89,291.03,14720.0,288.3827,288.5411,287.9175,288.0561,14720.0
2025-01-14 14:30:00,291.0,291.27,290.94,291.19,9065.0,288.0264,288.2936,287.967,288.2145,9065.0
2025-01-14 14:35:00,291.18,291.42,291.17,291.41,4716.0,288.2046,288.4421,288.1947,288.4322,4716.0
2025-01-14 14:40:00,291.41,291.52,291.15,291.28,22006.0,288.4322,288.5411,288.1749,288.3035,22006.0
2025-01-14 14:45:00,291.27,291.52,291.01,291.52,28796.0,288.2936,288.5411,288.0363,288.5411,28796.0
2025-01-14 14:50:00,291.48,291.48,291.18,291.23,17331.0,288.5015,288.5015,288.2046,288.2541,17331.0
2025-01-14 14:55:00,291.23,291.27,291.02,291.07,36724.0,288.2541,288.2936,288.0462,288.0957,36724.0
2025-01-14 15:00:00,291.07,291.17,290.26,290.28,72052.0,288.0957,288.1947,287.294,287.3138,72052.0
2025-01-14 15:05:00,290.27,290.41,290.02,290.31,6912.0,287.3039,287.4424,287.0564,287.3435,6912.0
2025-01-14 15:10:00,290.17,290.49,290.15,290.31,8569.0,287.2049,287.5216,287.1851,287.3435,8569.0
2025-01-14 15:15:00,290.12,290.18,290.02,290.12,2500.0,287.1554,287.2148,287.0564,287.1554,2500.0
2025-01-14 15:20:00,290.14,290.53,290.13,290.53,6802.0,287.1752,287.5612,287.1653,287.5612,6802.0
2025-01-14 15:25:00,290.64,290.87,290.44,290.87,8344.0,287.6701,287.8977,287.4721,287.8977,8344.0
2025-01-14 15:30:00,290.93,291.08,290.92,291.05,12512.0,287.9571,288.1056,287.9472,288.0759,12512.0
2025-01-14 15:35:00,291.08,291.35,291.06,291.28,19188.0,288.1056,288.3728,288.0858,288.3035,19188.0
2025-01-14 15:40:00,291.22,291.37,291.05,291.37,43643.0,288.2442,288.3926,288.0759,288.3926,43643.0
2025-01-14 15:45:00,291.41,291.53,291.09,291.36,79752.0,288.4322,288.551,288.1155,288.3827,79752.0
2025-01-14 15:50:00,291.36,291.87,291.09,291.82,57394.0,288.3827,288.8875,288.1155,288.838,57394.0
2025-01-14 15:55:00,291.83,291.85,291.32,291.74,132552.0,288.8479,288.8677,288.3431,288.7588,132552.0
2025-01-15 09:30:00,294.02,294.36,292.55,294.36,31627.0,291.0155,291.3521,289.5606,291.3521,31627.0
2025-01-15 09:35:00,294.37,294.58,293.6,294.23,5751.0,291.362,291.5698,290.5998,291.2234,5751.0
2025-01-15 09:40:00,294.59,295.21,294.49,294.9,7229.0,291.5797,292.1934,291.4807,291.8866,7229.0
2025-01-15 09:45:00,294.99,295.03,293.99,294.18,8623.0,291.9756,292.0152,290.9859,291.1739,8623.0
2025-01-15 09:50:00,294.31,294.31,293.64,293.65,2334.0,291.3026,291.3026,290.6394,290.6493,2334.0
2025-01-15 09:55:00,293.57,294.13,293.5,293.83,7100.0,290.5701,291.1244,290.5009,290.8275,7100.0
2025-01-15 10:00:00,294.06,294.09,293.86,293.97,3158.0,291.0551,291.0848,290.8572,290.9661,3158.0
2025-01-15 10:05:00,293.79,293.79,293.2,293.39,5024.0,290.7879,290.7879,290.2039,290.392,5024.0
2025-01-15 10:10:00,293.4,293.53,293.11,293.53,2741.0,290.4019,290.5306,290.1148,290.5306,2741.0
2025-01-15 10:15:00,293.55,293.66,293.38,293.42,7865.0,290.5503,290.6592,290.3821,290.4217,7865.0
2025-01-15 10:20:00,293.25,293.3,293.04,293.15,2763.0,290.2534,290.3029,290.0456,290.1544,2763.0
2025-01-15 10:25:00,293.2,293.41,292.88,292.88,2665.0,290.2039,290.4118,289.8872,289.8872,2665.0
2025-01-15 10:30:00,293.01,293.27,292.85,293.09,3222.0,290.0159,290.2732,289.8575,290.095,3222.0
2025-01-15 10:35:00,293.2,293.28,292.81,293.06,6720.0,290.2039,290.2831,289.8179,290.0654,6720.0
2025-01-15 10:40:00,293.07,293.21,292.89,293.14,4773.0,290.0753,290.2138,289.8971,290.1445,4773.0
2025-01-15 10:45:00,293.06,293.27,292.63,292.86,6063.0,290.0654,290.2732,289.6397,289.8674,6063.0
2025-01-15 10:50:00,292.71,293.03,292.52,292.52,2517.0,289.7189,290.0357,289.5309,289.5309,2517.0
2025-01-15 10:55:00,292.63,292.88,292.58,292.77,3959.0,289.6397,289.8872,289.5903,289.7783,3959.0
2025-01-15 11:00:00,292.77,292.92,292.38,292.38,4458.0,289.7783,289.9268,289.3923,289.3923,4458.0
2025-01-15 11:05:00,292.36,293.28,292.36,293.27,20149.0,289.3725,290.2831,289.3725,290.2732,20149.0
2025-01-15 11:10:00,293.21,293.27,292.98,293.04,4358.0,290.2138,290.2732,289.9862,290.0456,4358.0
2025-01-15 11:15:00,292.99,293.1,292.75,292.89,7537.0,289.9961,290.1049,289.7585,289.8971,7537.0
2025-01-15 11:20:00,292.89,293.41,292.74,293.32,4502.0,289.8971,290.4118,289.7486,290.3227,4502.0
2025-01-15 11:25:00,293.18,293.24,293.03,293.24,3770.0,290.1841,290.2435,290.0357,290.2435,3770.0
2025-01-15 11:30:00,293.17,293.17,292.61,292.8,7205.0,290.1742,290.1742,289.62,289.808,7205.0
2025-01-15 11:35:00,292.79,293.12,292.79,292.89,2658.0,289.7981,290.1247,289.7981,289.8971,2658.0
2025-01-15 11:40:00,292.97,292.97,292.73,292.88,2245.0,289.9763,289.9763,289.7387,289.8872,2245.0
2025-01-15 11:45:00,292.93,292.93,292.59,292.59,2763.0,289.9367,289.9367,289.6002,289.6002,2763.0
2025-01-15 11:50:00,292.59,292.77,292.46,292.69,3185.0,289.6002,289.7783,289.4715,289.6991,3185.0
2025-01-15 11:55:00,292.61,292.67,292.5,292.61,5580.0,289.62,289.6793,289.5111,289.62,5580.0
2025-01-15 12:00:00,292.52,293.02,292.49,293.01,7160.0,289.5309,290.0258,289.5012,290.0159,7160.0
2025-01-15 12:05:00,292.99,293.06,292.88,292.99,1404.0,289.9961,290.0654,289.8872,289.9961,1404.0
2025-01-15 12:10:00,293.1,293.37,293.08,293.32,5923.0,290.1049,290.3722,290.0852,290.3227,5923.0
2025-01-15 12:15:00,293.33,293.37,293.15,293.15,5343.0,290.3326,290.3722,290.1544,290.1544,5343.0
2025-01-15 12:20:00,293.14,293.22,293.06,293.06,2547.0,290.1445,290.2237,290.0654,290.0654,2547.0
2025-01-15 12:25:00,293.1,293.39,293.06,293.33,5814.0,290.1049,290.392,290.0654,290.3326,5814.0
2025-01-15 12:30:00,293.3,293.6,293.3,293.6,5442.0,290.3029,290.5998,290.3029,290.5998,5442.0
2025-01-15 12:35:00,293.48,293.6,293.48,293.6,1100.0,290.4811,290.5998,290.4811,290.5998,1100.0
2025-01-15 12:40:00,293.59,293.68,293.49,293.68,1604.0,290.5899,290.679,290.491,290.679,1604.0
2025-01-15 12:45:00,293.59,293.62,293.51,293.51,2558.0,290.5899,290.6196,290.5108,290.5108,2558.0
2025-01-15 12:50:00,293.47,293.53,293.23,293.45,4482.0,290.4712,290.5306,290.2336,290.4514,4482.0
2025-01-15 12:55:00,293.31,293.41,293.16,293.2,1727.0,290.3128,290.4118,290.1643,290.2039,1727.0
2025-01-15 13:00:00,293.25,293.56,293.24,293.5,5198.0,290.2534,290.5602,290.2435,290.5009,5198.0
2025-01-15 13:05:00,293.41,293.41,293.06,293.06,1105.0,290.4118,290.4118,290.0654,290.0654,1105.0
2025-01-15 13:10:00,292.96,293.09,292.95,292.96,2252.0,289.9664,290.095,289.9565,289.9664,2252.0
2025-01-15 13:15:00,292.95,293.23,292.95,293.07,3084.0,289.9565,290.2336,289.9565,290.0753,3084.0
2025-01-15 13:20:00,293.0,293.22,293.0,293.13,2953.0,290.006,290.2237,290.006,290.1346,2953.0
2025-01-15 13:25:00,293.07,293.16,293.0,293.11,3367.0,290.0753,290.1643,290.006,290.1148,3367.0
2025-01-15 13:30:00,293.22,293.4,293.18,293.18,1985.0,290.2237,290.4019,290.1841,290.1841,1985.0
2025-01-15 13:35:00,293.21,293.36,293.18,293.36,1585.0,290.2138,290.3623,290.1841,290.3623,1585.0
2025-01-15 13:40:00,293.36,293.36,293.19,293.26,2902.0,290.3623,290.3623,290.194,290.2633,2902.0
2025-01-15 13:45:00,293.34,293.5,293.32,293.45,5920.0,290.3425,290.5009,290.3227,290.4514,5920.0
2025-01-15 13:50:00,293.56,293.76,293.56,293.65,3721.0,290.5602,290.7582,290.5602,290.6493,3721.0
2025-01-15 13:55:00,293.6,293.89,293.59,293.81,8138.0,290.5998,290.8869,290.5899,290.8077,8138.0
2025-01-15 14:00:00,293.81,293.83,293.57,293.57,2724.0,290.8077,290.8275,290.5701,290.5701,2724.0
2025-01-15 14:05:00,293.63,293.72,293.47,293.49,5044.0,290.6295,290.7186,290.4712,290.491,5044.0
2025-01-15 14:10:00,293.54,293.62,293.48,293.62,3760.0,290.5405,290.6196,290.4811,290.6196,3760.0
2025-01-15 14:15:00,293.61,293.61,293.44,293.54,3217.0,290.6097,290.6097,290.4415,290.5405,3217.0
2025-01-15 14:20:00,293.61,293.62,293.35,293.4,2123.0,290.6097,290.6196,290.3524,290.4019,2123.0
2025-01-15 14:25:00,293.43,293.74,293.4,293.74,4700.0,290.4316,290.7384,290.4019,290.7384,4700.0
2025-01-15 14:30:00,293.65,293.82,293.64,293.82,4945.0,290.6493,290.8176,290.6394,290.8176,4945.0
2025-01-15 14:35:00,293.75,294.1,293.75,294.1,3943.0,290.7483,291.0947,290.7483,291.0947,3943.0
2025-01-15 14:40:00,294.1,294.18,294.02,294.04,2246.0,291.0947,291.1739,291.0155,291.0353,2246.0
2025-01-15 14:45:00,293.98,294.01,293.92,293.93,2415.0,290.976,291.0056,290.9166,290.9265,2415.0
2025-01-15 14:50:00,293.93,293.99,293.8,293.9,3417.0,290.9265,290.9859,290.7978,290.8968,3417.0
2025-01-15 14:55:00,293.9,294.05,293.84,293.87,4514.0,290.8968,291.0452,290.8374,290.8671,4514.0
2025-01-15 15:00:00,293.81,294.07,293.81,293.94,4378.0,290.8077,291.065,290.8077,290.9364,4378.0
2025-01-15 15:05:00,293.83,294.14,293.83,294.09,3999.0,290.8275,291.1343,290.8275,291.0848,3999.0
2025-01-15 15:10:00,294.09,294.25,294.0,294.13,7122.0,291.0848,291.2432,290.9958,291.1244,7122.0
2025-01-15 15:15:00,294.12,294.18,293.86,293.86,4280.0,291.1145,291.1739,290.8572,290.8572,4280.0
2025-01-15 15:20:00,293.93,294.02,293.74,294.02,9727.0,290.9265,291.0155,290.7384,291.0155,9727.0
2025-01-15 15:25:00,293.95,294.0,293.78,293.93,7029.0,290.9463,290.9958,290.778,290.9265,7029.0
2025-01-15 15:30:00,293.93,293.95,293.68,293.74,12467.0,290.9265,290.9463,290.679,290.7384,12467.0
2025-01-15 15:35:00,293.75,293.79,293.51,293.64,6706.0,290.7483,290.7879,290.5108,290.6394,6706.0
2025-01-15 15:40:00,293.64,293.67,293.51,293.58,9869.0,290.6394,290.6691,290.5108,290.58,9869.0
2025-01-15 15:45:00,293.65,293.94,293.57,293.8,18556.0,290.6493,290.9364,290.5701,290.7978,18556.0
2025-01-15 15:50:00,293.75,293.81,293.25,293.51,44089.0,290.7483,290.8077,290.2534,290.5108,44089.0
2025-01-15 15:55:00,293.65,293.76,293.24,293.31,64118.0,290.6493,290.7582,290.2435,290.3128,64118.0
2025-01-16 09:30:00,291.84,293.79,291.8,293.79,51040.0,288.8578,290.7879,288.8182,290.7879,51040.0
2025-01-16 09:35:00,293.6,294.25,293.55,294.0,99438.0,290.5998,291.2432,290.5503,290.9958,99438.0
2025-01-16 09:40:00,294.0,294.27,293.9,294.03,12911.0,290.9958,291.263,290.8968,291.0254,12911.0
2025-01-16 09:45:00,294.04,294.3,293.87,293.99,19446.0,291.0353,291.2927,290.8671,290.9859,19446.0
2025-01-16 09:50:00,293.86,294.11,293.4,293.54,31186.0,290.8572,291.1046,290.4019,290.5405,31186.0
2025-01-16 09:55:00,293.46,293.64,292.89,292.97,20304.0,290.4613,290.6394,289.8971,289.9763,20304.0
2025-01-16 10:00:00,293.0,293.23,292.84,293.07,71379.0,290.006,290.2336,289.8476,290.0753,71379.0
2025-01-16 10:05:00,293.09,293.58,293.09,293.5,15747.0,290.095,290.58,290.095,290.5009,15747.0
2025-01-16 10:10:00,293.59,294.31,293.46,294.28,4534.0,290.5899,291.3026,290.4613,291.2729,4534.0
2025-01-16 10:15:00,294.31,294.48,294.1,294.29,2354.0,291.3026,291.4708,291.0947,291.2828,2354.0
2025-01-16 10:20:00,294.08,294.49,293.86,294.1,5671.0,291.0749,291.4807,290.8572,291.0947,5671.0
2025-01-16 10:25:00,293.95,294.64,293.71,294.64,14229.0,290.9463,291.6292,290.7087,291.6292,14229.0
2025-01-16 10:30:00,294.66,294.98,294.61,294.68,8169.0,291.649,291.9657,291.5995,291.6688,8169.0
2025-01-16 10:35:00,294.59,294.98,294.53,294.98,6616.0,291.5797,291.9657,291.5203,291.9657,6616.0
2025-01-16 10:40:00,294.85,294.97,294.7,294.97,3592.0,291.8371,291.9558,291.6886,291.9558,3592.0
2025-01-16 10:45:00,294.88,295.22,294.88,295.16,5469.0,291.8668,292.2033,291.8668,292.1439,5469.0
2025-01-16 10:50:00,295.25,295.46,295.24,295.34,4447.0,292.233,292.4408,292.2231,292.3221,4447.0
2025-01-16 10:55:00,295.38,295.77,295.35,295.63,7548.0,292.3616,292.7477,292.332,292.6091,7548.0
2025-01-16 11:00:00,295.63,295.83,295.63,295.82,6306.0,292.6091,292.8071,292.6091,292.7972,6306.0
2025-01-16 11:05:00,295.82,296.07,295.79,296.0,7843.0,292.7972,293.0446,292.7675,292.9753,7843.0
2025-01-16 11:10:00,295.97,296.03,295.8,295.97,19009.0,292.9456,293.005,292.7774,292.9456,19009.0
2025-01-16 11:15:00,295.96,296.07,295.24,295.55,10663.0,292.9357,293.0446,292.2231,292.5299,10663.0
2025-01-16 11:20:00,295.64,295.94,295.57,295.94,6780.0,292.619,292.9159,292.5497,292.9159,6780.0
2025-01-16 11:25:00,295.92,296.22,295.91,296.2,8706.0,292.8961,293.1931,292.8862,293.1733,8706.0
2025-01-16 11:30:00,296.15,296.39,296.02,296.39,3800.0,293.1238,293.3613,292.9951,293.3613,3800.0
2025-01-16 11:35:00,296.33,296.58,296.33,296.38,11900.0,293.3019,293.5494,293.3019,293.3514,11900.0
2025-01-16 11:40:00,296.29,296.4,296.17,296.38,14802.0,293.2623,293.3712,293.1436,293.3514,14802.0
2025-01-16 11:45:00,296.31,296.5,296.1,296.49,6366.0,293.2821,293.4702,293.0743,293.4603,6366.0
2025-01-16 11:50:00,296.38,296.5,295.95,296.5,4020.0,293.3514,293.4702,292.9258,293.4702,4020.0
2025-01-16 11:55:00,296.43,296.83,296.3,296.73,6817.0,293.4009,293.7968,293.2722,293.6979,6817.0
2025-01-16 12:00:00,296.64,296.86,296.53,296.54,9904.0,293.6088,293.8265,293.4999,293.5098,9904.0
2025-01-16 12:05:00,296.62,296.79,296.62,296.76,1736.0,293.589,293.7572,293.589,293.7275,1736.0
2025-01-16 12:10:00,296.73,296.73,296.58,296.62,3317.0,293.6979,293.6979,293.5494,293.589,3317.0
2025-01-16 12:15:00,296.5,296.53,296.3,296.3,2548.0,293.4702,293.4999,293.2722,293.2722,2548.0
2025-01-16 12:20:00,296.36,296.38,296.22,296.38,4154.0,293.3316,293.3514,293.1931,293.3514,4154.0
2025-01-16 12:25:00,296.47,296.6,296.45,296.59,2520.0,293.4405,293.5692,293.4207,293.5593,2520.0
2025-01-16 12:30:00,296.58,296.87,296.58,296.76,3587.0,293.5494,293.8364,293.5494,293.7275,3587.0
2025-01-16 12:35:00,296.71,296.71,296.51,296.57,2211.0,293.6781,293.6781,293.4801,293.5395,2211.0
2025-01-16 12:40:00,296.52,296.52,296.34,296.35,1300.0,293.49,293.49,293.3118,293.3217,1300.0
2025-01-16 12:45:00,296.37,296.37,296.19,296.19,1797.0,293.3415,293.3415,293.1634,293.1634,1797.0
2025-01-16 12:50:00,296.19,296.28,296.02,296.02,6834.0,293.1634,293.2525,292.9951,292.9951,6834.0
2025-01-16 12:55:00,296.1,296.1,295.98,296.01,1610.0,293.0743,293.0743,292.9555,292.9852,1610.0
2025-01-16 13:00:00,296.06,296.15,296.02,296.15,1929.0,293.0347,293.1238,292.9951,293.1238,1929.0
2025-01-16 13:05:00,296.15,296.27,295.94,296.08,4608.0,293.1238,293.2426,292.9159,293.0545,4608.0
2025-01-16 13:10:00,296.06,296.35,296.02,296.35,3530.0,293.0347,293.3217,292.9951,293.3217,3530.0
2025-01-16 13:15:00,296.3,296.33,296.25,296.28,1098.0,293.2722,293.3019,293.2228,293.2525,1098.0
2025-01-16 13:20:00,296.3,296.32,296.16,296.27,3512.0,293.2722,293.292,293.1337,293.2426,3512.0
2025-01-16 13:25:00,296.4,296.4,296.27,296.29,3278.0,293.3712,293.3712,293.2426,293.2623,3278.0
2025-01-16 13:30:00,296.28,296.29,296.15,296.23,6165.0,293.2525,293.2623,293.1238,293.203,6165.0
2025-01-16 13:35:00,296.24,296.24,295.92,296.09,4696.0,293.2129,293.2129,292.8961,293.0644,4696.0
2025-01-16 13:40:00,295.94,295.99,295.77,295.85,5481.0,292.9159,292.9654,292.7477,292.8268,5481.0
2025-01-16 13:45:00,295.79,295.79,295.44,295.51,6727.0,292.7675,292.7675,292.421,292.4903,6727.0
2025-01-16 13:50:00,295.55,295.79,295.36,295.79,7052.0,292.5299,292.7675,292.3419,292.7675,7052.0
2025-01-16 13:55:00,295.79,295.8,295.42,295.57,4569.0,292.7675,292.7774,292.4012,292.5497,4569.0
2025-01-16 14:00:00,295.5,295.61,295.31,295.43,3518.0,292.4804,292.5893,292.2924,292.4111,3518.0
2025-01-16 14:05:00,295.5,295.63,295.43,295.57,4937.0,292.4804,292.6091,292.4111,292.5497,4937.0
2025-01-16 14:10:00,295.57,295.66,295.52,295.54,3324.0,292.5497,292.6388,292.5002,292.52,3324.0
2025-01-16 14:15:00,295.53,295.73,295.52,295.71,4851.0,292.5101,292.7081,292.5002,292.6883,4851.0
2025-01-16 14:20:00,295.77,295.83,295.58,295.58,4100.0,292.7477,292.8071,292.5596,292.5596,4100.0
2025-01-16 14:25:00,295.59,295.96,295.53,295.88,3066.0,292.5695,292.9357,292.5101,292.8565,3066.0
2025-01-16 14:30:00,295.9,296.09,295.82,296.07,4223.0,292.8763,293.0644,292.7972,293.0446,4223.0
2025-01-16 14:35:00,296.09,296.09,295.97,295.98,4256.0,293.0644,293.0644,292.9456,292.9555,4256.0
2025-01-16 14:40:00,296.0,296.08,295.94,295.98,5205.0,292.9753,293.0545,292.9159,292.9555,5205.0
2025-01-16 14:45:00,296.0,296.14,295.95,296.03,6750.0,292.9753,293.1139,292.9258,293.005,6750.0
2025-01-16 14:50:00,296.02,296.23,295.94,296.23,4142.0,292.9951,293.203,292.9159,293.203,4142.0
2025-01-16 14:55:00,296.26,296.46,296.2,296.32,4762.0,293.2327,293.4306,293.1733,293.292,4762.0
2025-01-16 15:00:00,296.35,296.58,296.35,296.45,2500.0,293.3217,293.5494,293.3217,293.4207,2500.0
2025-01-16 15:05:00,296.44,296.62,296.44,296.57,8565.0,293.4108,293.589,293.4108,293.5395,8565.0
2025-01-16 15:10:00,296.57,296.69,296.43,296.66,15334.0,293.5395,293.6583,293.4009,293.6286,15334.0
2025-01-16 15:15:00,296.6,296.83,296.59,296.83,18685.0,293.5692,293.7968,293.5593,293.7968,18685.0
2025-01-16 15:20:00,296.81,296.86,296.51,296.53,18345.0,293.777,293.8265,293.4801,293.4999,18345.0
2025-01-16 15:25:00,296.52,296.6,296.46,296.56,5765.0,293.49,293.5692,293.4306,293.5296,5765.0
2025-01-16 15:30:00,296.61,297.24,296.6,297.24,26934.0,293.5791,294.2026,293.5692,294.2026,26934.0
2025-01-16 15:35:00,297.18,297.31,296.97,297.31,15282.0,294.1433,294.2719,293.9354,294.2719,15282.0
2025-01-16 15:40:00,297.31,297.61,297.24,297.58,15699.0,294.2719,294.5689,294.2026,294.5392,15699.0
2025-01-16 15:45:00,297.53,297.53,297.28,297.42,11935.0,294.4897,294.4897,294.2422,294.3808,11935.0
2025-01-16 15:50:00,297.31,297.48,296.76,297.02,26969.0,294.2719,294.4402,293.7275,293.9849,26969.0
2025-01-16 15:55:00,296.87,296.88,296.17,296.33,73698.0,293.8364,293.8463,293.1436,293.3019,73698.0
2025-01-17 09:30:00,301.09,301.09,298.27,298.27,316406.0,298.0133,298.0133,295.2221,295.2221,316406.0
2025-01-17 09:35:00,298.24,298.39,297.88,298.01,2917.0,295.1924,295.3409,294.8361,294.9648,2917.0
2025-01-17 09:40:00,297.94,298.34,297.43,297.78,8763.0,294.8955,295.2914,294.3907,294.7371,8763.0
2025-01-17 09:45:00,297.78,297.88,297.39,297.58,11128.0,294.7371,294.8361,294.3511,294.5392,11128.0
2025-01-17 09:50:00,297.57,298.17,297.56,298.17,7795.0,294.5293,295.1231,294.5194,295.1231,7795.0
2025-01-17 09:55:00,297.96,298.17,297.66,297.81,7884.0,294.9153,295.1231,294.6184,294.7668,7884.0
2025-01-17 10:00:00,297.95,298.52,297.95,298.46,9405.0,294.9054,295.4696,294.9054,295.4102,9405.0
2025-01-17 10:05:00,298.37,298.37,297.55,297.67,2466.0,295.3211,295.3211,294.5095,294.6282,2466.0
2025-01-17 10:10:00,297.81,298.35,297.81,297.99,8077.0,294.7668,295.3013,294.7668,294.945,8077.0
2025-01-17 10:15:00,297.99,298.64,297.99,298.31,5059.0,294.945,295.5883,294.945,295.2617,5059.0
2025-01-17 10:20:00,298.52,298.73,298.44,298.73,2453.0,295.4696,295.6774,295.3904,295.6774,2453.0
2025-01-17 10:25:00,298.53,298.88,298.53,298.73,3835.0,295.4795,295.8259,295.4795,295.6774,3835.0
2025-01-17 10:30:00,298.88,298.91,298.45,298.45,4418.0,295.8259,295.8556,295.4003,295.4003,4418.0
2025-01-17 10:35:00,298.35,298.57,298.18,298.22,8273.0,295.3013,295.5191,295.133,295.1726,8273.0
2025-01-17 10:40:00,298.16,298.43,298.09,298.35,3555.0,295.1132,295.3805,295.044,295.3013,3555.0
2025-01-17 10:45:00,298.42,298.58,298.16,298.46,3493.0,295.3706,295.5289,295.1132,295.4102,3493.0
2025-01-17 10:50:00,298.6,298.84,298.59,298.74,2209.0,295.5487,295.7863,295.5388,295.6873,2209.0
2025-01-17 10:55:00,298.69,298.69,298.38,298.53,4793.0,295.6378,295.6378,295.331,295.4795,4793.0
2025-01-17 11:00:00,298.51,298.75,298.48,298.55,8600.0,295.4597,295.6972,295.43,295.4993,8600.0
2025-01-17 11:05:00,298.4,298.76,298.39,298.76,2690.0,295.3508,295.7071,295.3409,295.7071,2690.0
2025-01-17 11:10:00,298.71,298.71,298.21,298.47,6426.0,295.6576,295.6576,295.1627,295.4201,6426.0
2025-01-17 11:15:00,298.62,298.84,298.52,298.62,4174.0,295.5685,295.7863,295.4696,295.5685,4174.0
2025-01-17 11:20:00,298.6,298.69,298.46,298.6,3560.0,295.5487,295.6378,295.4102,295.5487,3560.0
2025-01-17 11:25:00,298.64,298.67,297.95,297.96,6280.0,295.5883,295.618,294.9054,294.9153,6280.0
2025-01-17 11:30:00,298.13,298.27,297.46,297.59,8835.0,295.0835,295.2221,294.4204,294.5491,8835.0
2025-01-17 11:35:00,297.63,297.78,297.55,297.7,3490.0,294.5887,294.7371,294.5095,294.6579,3490.0
2025-01-17 11:40:00,297.72,297.79,297.65,297.75,2562.0,294.6777,294.747,294.6085,294.7074,2562.0
2025-01-17 11:45:00,297.77,297.77,297.53,297.59,1771.0,294.7272,294.7272,294.4897,294.5491,1771.0
2025-01-17 11:50:00,297.65,297.71,297.51,297.51,3216.0,294.6085,294.6678,294.4699,294.4699,3216.0
2025-01-17 11:55:00,297.59,297.92,297.49,297.8,3043.0,294.5491,294.8757,294.4501,294.7569,3043.0
2025-01-17 12:00:00,297.66,297.89,297.52,297.89,5491.0,294.6184,294.846,294.4798,294.846,5491.0
2025-01-17 12:05:00,297.89,297.91,297.58,297.68,2361.0,294.846,294.8658,294.5392,294.6381,2361.0
2025-01-17 12:10:00,297.87,298.27,297.73,298.26,15596.0,294.8262,295.2221,294.6876,295.2122,15596.0
2025-01-17 12:15:00,298.41,298.41,298.18,298.18,1411.0,295.3607,295.3607,295.133,295.133,1411.0
2025-01-17 12:20:00,298.19,298.26,298.02,298.11,8478.0,295.1429,295.2122,294.9747,295.0638,8478.0
2025-01-17 12:25:00,298.12,298.17,297.95,298.02,4818.0,295.0736,295.1231,294.9054,294.9747,4818.0
2025-01-17 12:30:00,298.02,298.1,297.89,297.96,3435.0,294.9747,295.0539,294.846,294.9153,3435.0
2025-01-17 12:35:00,298.04,298.25,297.93,298.25,2941.0,294.9945,295.2023,294.8856,295.2023,2941.0
2025-01-17 12:40:00,298.23,298.42,298.15,298.15,2767.0,295.1825,295.3706,295.1033,295.1033,2767.0
2025-01-17 12:45:00,298.25,298.44,298.18,298.38,2200.0,295.2023,295.3904,295.133,295.331,2200.0
2025-01-17 12:50:00,298.4,298.46,298.17,298.26,3123.0,295.3508,295.4102,295.1231,295.2122,3123.0
2025-01-17 12:55:00,298.25,298.25,297.95,298.13,2736.0,295.2023,295.2023,294.9054,295.0835,2736.0
2025-01-17 13:00:00,298.1,298.14,297.81,297.96,2120.0,295.0539,295.0934,294.7668,294.9153,2120.0
2025-01-17 13:05:00,297.91,298.1,297.83,297.94,595.0,294.8658,295.0539,294.7866,294.8955,595.0
2025-01-17 13:10:00,298.0,298.24,298.0,298.22,2803.0,294.9549,295.1924,294.9549,295.1726,2803.0
2025-01-17 13:15:00,298.07,298.07,297.94,297.94,872.0,295.0242,295.0242,294.8955,294.8955,872.0
2025-01-17 13:20:00,298.07,298.23,298.06,298.22,1311.0,295.0242,295.1825,295.0143,295.1726,1311.0
2025-01-17 13:25:00,298.0,298.2,297.78,297.78,3024.0,294.9549,295.1528,294.7371,294.7371,3024.0
2025-01-17 13:30:00,297.83,297.87,297.63,297.63,2154.0,294.7866,294.8262,294.5887,294.5887,2154.0
2025-01-17 13:35:00,297.68,297.83,297.65,297.71,2187.0,294.6381,294.7866,294.6085,294.6678,2187.0
2025-01-17 13:40:00,297.65,297.74,297.48,297.49,3238.0,294.6085,294.6975,294.4402,294.4501,3238.0
2025-01-17 13:45:00,297.49,297.67,297.43,297.45,4842.0,294.4501,294.6282,294.3907,294.4105,4842.0
2025-01-17 13:50:00,297.53,297.53,297.33,297.33,1951.0,294.4897,294.4897,294.2917,294.2917,1951.0
2025-01-17 13:55:00,297.33,297.36,297.2,297.35,2521.0,294.2917,294.3214,294.1631,294.3115,2521.0
2025-01-17 14:00:00,297.36,297.56,297.33,297.56,2100.0,294.3214,294.5194,294.2917,294.5194,2100.0
2025-01-17 14:05:00,297.55,297.59,297.4,297.56,2970.0,294.5095,294.5491,294.361,294.5194,2970.0
2025-01-17 14:10:00,297.65,297.69,297.46,297.46,1500.0,294.6085,294.648,294.4204,294.4204,1500.0
2025-01-17 14:15:00,297.56,297.57,297.12,297.19,4041.0,294.5194,294.5293,294.0839,294.1532,4041.0
2025-01-17 14:20:00,297.09,297.46,297.09,297.4,2389.0,294.0542,294.4204,294.0542,294.361,2389.0
2025-01-17 14:25:00,297.4,297.4,297.2,297.21,1748.0,294.361,294.361,294.1631,294.1729,1748.0
2025-01-17 14:30:00,297.25,297.26,297.02,297.14,2731.0,294.2125,294.2224,293.9849,294.1037,2731.0
2025-01-17 14:35:00,297.21,297.29,297.05,297.05,2398.0,294.1729,294.2521,294.0146,294.0146,2398.0
2025-01-17 14:40:00,296.99,297.06,296.98,297.0,2900.0,293.9552,294.0245,293.9453,293.9651,2900.0
2025-01-17 14:45:00,296.92,297.08,296.92,296.93,2738.0,293.8859,294.0443,293.8859,293.8958,2738.0
2025-01-17 14:50:00,296.98,296.98,296.82,296.87,3305.0,293.9453,293.9453,293.7869,293.8364,3305.0
2025-01-17 14:55:00,296.84,297.09,296.84,297.07,3615.0,293.8067,294.0542,293.8067,294.0344,3615.0
2025-01-17 15:00:00,296.99,297.21,296.8,297.15,4167.0,293.9552,294.1729,293.7671,294.1136,4167.0
2025-01-17 15:05:00,297.11,297.2,297.06,297.16,9016.0,294.074,294.1631,294.0245,294.1235,9016.0
2025-01-17 15:10:00,297.22,297.3,297.09,297.16,6832.0,294.1828,294.262,294.0542,294.1235,6832.0
2025-01-17 15:15:00,297.17,297.3,297.05,297.3,6886.0,294.1334,294.262,294.0146,294.262,6886.0
2025-01-17 15:20:00,297.27,297.37,297.07,297.18,5765.0,294.2323,294.3313,294.0344,294.1433,5765.0
2025-01-17 15:25:00,297.13,297.18,296.9,296.96,5094.0,294.0938,294.1433,293.8661,293.9255,5094.0
2025-01-17 15:30:00,296.87,297.01,296.65,296.7,10803.0,293.8364,293.975,293.6187,293.6682,10803.0
2025-01-17 15:35:00,296.65,296.9,296.65,296.75,10851.0,293.6187,293.8661,293.6187,293.7176,10851.0
2025-01-17 15:40:00,296.75,296.76,296.48,296.56,14947.0,293.7176,293.7275,293.4504,293.5296,14947.0
2025-01-17 15:45:00,296.5,296.77,296.48,296.57,14282.0,293.4702,293.7374,293.4504,293.5395,14282.0
2025-01-17 15:50:00,296.57,296.63,296.23,296.43,45980.0,293.5395,293.5989,293.203,293.4009,45980.0
2025-01-17 15:55:00,296.32,296.5,295.96,296.11,88314.0,293.292,293.4702,292.9357,293.0842,88314.0
2025-01-21 09:30:00,296.44,298.16,296.44,297.69,28927.0,293.4108,295.1132,293.4108,294.648,28927.0
2025-01-21 09:35:00,297.84,298.42,297.66,297.9,5784.0,294.7965,295.3706,294.6184,294.8559,5784.0
2025-01-21 09:40:00,298.06,298.24,297.49,298.18,5999.0,295.0143,295.1924,294.4501,295.133,5999.0
2025-01-21 09:45:00,298.28,299.1,298.28,298.54,7632.0,295.232,296.0436,295.232,295.4894,7632.0
2025-01-21 09:50:00,298.5,298.77,298.04,298.29,5157.0,295.4498,295.717,294.9945,295.2419,5157.0
2025-01-21 09:55:00,298.63,298.71,298.48,298.49,7515.0,295.5784,295.6576,295.43,295.4399,7515.0
2025-01-21 10:00:00,298.72,298.9,298.51,298.51,1501.0,295.6675,295.8457,295.4597,295.4597,1501.0
2025-01-21 10:05:00,298.56,298.87,298.43,298.73,8225.0,295.5092,295.816,295.3805,295.6774,8225.0
2025-01-21 10:10:00,298.63,298.69,298.28,298.59,2889.0,295.5784,295.6378,295.232,295.5388,2889.0
2025-01-21 10:15:00,298.85,299.04,298.73,299.03,2066.0,295.7962,295.9842,295.6774,295.9744,2066.0
2025-01-21 10:20:00,298.75,298.75,298.28,298.32,3730.0,295.6972,295.6972,295.232,295.2716,3730.0
2025-01-21 10:25:00,298.4,298.4,298.08,298.32,5043.0,295.3508,295.3508,295.0341,295.2716,5043.0
2025-01-21 10:30:00,298.32,298.41,297.88,298.0,3962.0,295.2716,295.3607,294.8361,294.9549,3962.0
2025-01-21 10:35:00,297.93,297.93,297.69,297.79,6489.0,294.8856,294.8856,294.648,294.747,6489.0
2025-01-21 10:40:00,297.8,297.98,297.67,297.78,4062.0,294.7569,294.9351,294.6282,294.7371,4062.0
2025-01-21 10:45:00,297.77,297.78,297.37,297.4,3737.0,294.7272,294.7371,294.3313,294.361,3737.0
2025-01-21 10:50:00,297.36,297.36,296.69,296.96,9545.0,294.3214,294.3214,293.6583,293.9255,9545.0
2025-01-21 10:55:00,296.94,297.44,296.74,297.4,13096.0,293.9057,294.4006,293.7078,294.361,13096.0
2025-01-21 11:00:00,297.33,297.33,297.14,297.29,5613.0,294.2917,294.2917,294.1037,294.2521,5613.0
2025-01-21 11:05:00,297.45,297.7,297.45,297.66,2605.0,294.4105,294.6579,294.4105,294.6184,2605.0
2025-01-21 11:10:00,297.61,297.83,297.51,297.68,2067.0,294.5689,294.7866,294.4699,294.6381,2067.0
2025-01-21 11:15:00,297.68,297.87,297.68,297.83,2948.0,294.6381,294.8262,294.6381,294.7866,2948.0
2025-01-21 11:20:00,297.9,298.21,297.79,298.11,2320.0,294.8559,295.1627,294.747,295.0638,2320.0
2025-01-21 11:25:00,298.2,298.44,298.17,298.34,3043.0,295.1528,295.3904,295.1231,295.2914,3043.0
2025-01-21 11:30:00,298.25,298.5,298.25,298.43,3053.0,295.2023,295.4498,295.2023,295.3805,3053.0
2025-01-21 11:35:00,298.38,298.5,298.38,298.5,1000.0,295.331,295.4498,295.331,295.4498,1000.0
2025-01-21 11:40:00,298.54,298.68,298.21,298.21,3574.0,295.4894,295.6279,295.1627,295.1627,3574.0
2025-01-21 11:45:00,298.18,298.25,298.0,298.07,4637.0,295.133,295.2023,294.9549,295.0242,4637.0
2025-01-21 11:50:00,298.07,298.42,298.0,298.42,2328.0,295.0242,295.3706,294.9549,295.3706,2328.0
2025-01-21 11:55:00,298.47,298.47,298.13,298.25,4454.0,295.4201,295.4201,295.0835,295.2023,4454.0
2025-01-21 12:00:00,298.22,298.27,298.0,298.01,2400.0,295.1726,295.2221,294.9549,294.9648,2400.0
2025-01-21 12:05:00,298.1,298.14,297.95,298.14,1171.0,295.0539,295.0934,294.9054,295.0934,1171.0
2025-01-21 12:10:00,298.05,298.11,297.94,297.94,1595.0,295.0044,295.0638,294.8955,294.8955,1595.0
2025-01-21 12:15:00,298.05,298.34,297.98,298.13,8750.0,295.0044,295.2914,294.9351,295.0835,8750.0
2025-01-21 12:20:00,298.07,298.12,297.89,298.01,3079.0,295.0242,295.0736,294.846,294.9648,3079.0
2025-01-21 12:25:00,298.0,298.09,298.0,298.06,751.0,294.9549,295.044,294.9549,295.0143,751.0
2025-01-21 12:30:00,298.11,298.44,298.11,298.24,1900.0,295.0638,295.3904,295.0638,295.1924,1900.0
2025-01-21 12:35:00,298.24,298.44,298.11,298.41,2910.0,295.1924,295.3904,295.0638,295.3607,2910.0
2025-01-21 12:40:00,298.42,298.44,298.24,298.32,1553.0,295.3706,295.3904,295.1924,295.2716,1553.0
2025-01-21 12:45:00,298.29,298.38,298.17,298.21,3653.0,295.2419,295.331,295.1231,295.1627,3653.0
2025-01-21 12:50:00,298.21,298.21,298.01,298.15,5117.0,295.1627,295.1627,294.9648,295.1033,5117.0
2025-01-21 12:55:00,298.02,298.04,297.91,297.91,2280.0,294.9747,294.9945,294.8658,294.8658,2280.0
2025-01-21 13:00:00,297.9,297.99,297.45,297.73,3364.0,294.8559,294.945,294.4105,294.6876,3364.0
2025-01-21 13:05:00,297.74,297.99,297.73,297.88,1710.0,294.6975,294.945,294.6876,294.8361,1710.0
2025-01-21 13:10:00,297.93,297.95,297.67,297.79,3439.0,294.8856,294.9054,294.6282,294.747,3439.0
2025-01-21 13:15:00,297.85,298.03,297.84,297.98,1675.0,294.8064,294.9846,294.7965,294.9351,1675.0
2025-01-21 13:20:00,297.88,298.05,297.83,298.04,2641.0,294.8361,295.0044,294.7866,294.9945,2641.0
2025-01-21 13:25:00,297.93,297.95,297.83,297.85,2873.0,294.8856,294.9054,294.7866,294.8064,2873.0
2025-01-21 13:30:00,297.88,297.96,297.73,297.96,2046.0,294.8361,294.9153,294.6876,294.9153,2046.0
2025-01-21 13:35:00,297.98,298.06,297.87,297.87,3579.0,294.9351,295.0143,294.8262,294.8262,3579.0
2025-01-21 13:40:00,297.83,297.97,297.83,297.92,1766.0,294.7866,294.9252,294.7866,294.8757,1766.0
2025-01-21 13:45:00,297.92,297.92,297.82,297.88,1014.0,294.8757,294.8757,294.7767,294.8361,1014.0
2025-01-21 13:50:00,297.82,297.87,297.78,297.87,1607.0,294.7767,294.8262,294.7371,294.8262,1607.0
2025-01-21 13:55:00,297.89,298.1,297.81,298.07,2381.0,294.846,295.0539,294.7668,295.0242,2381.0
2025-01-21 14:00:00,298.1,298.13,297.7,297.7,3082.0,295.0539,295.0835,294.6579,294.6579,3082.0
2025-01-21 14:05:00,297.77,298.12,297.77,298.05,3452.0,294.7272,295.0736,294.7272,295.0044,3452.0
2025-01-21 14:10:00,298.1,298.25,298.0,298.12,2391.0,295.0539,295.2023,294.9549,295.0736,2391.0
2025-01-21 14:15:00,298.1,298.23,298.04,298.05,3425.0,295.0539,295.1825,294.9945,295.0044,3425.0
2025-01-21 14:20:00,298.05,298.05,297.89,297.89,1048.0,295.0044,295.0044,294.846,294.846,1048.0
2025-01-21 14:25:00,297.88,298.02,297.8,297.87,4709.0,294.8361,294.9747,294.7569,294.8262,4709.0
2025-01-21 14:30:00,297.82,297.87,297.74,297.87,1028.0,294.7767,294.8262,294.6975,294.8262,1028.0
2025-01-21 14:35:00,297.68,297.76,297.48,297.52,1997.0,294.6381,294.7173,294.4402,294.4798,1997.0
2025-01-21 14:40:00,297.56,297.64,297.39,297.55,1830.0,294.5194,294.5986,294.3511,294.5095,1830.0
2025-01-21 14:45:00,297.57,297.58,297.4,297.53,1320.0,294.5293,294.5392,294.361,294.4897,1320.0
2025-01-21 14:50:00,297.57,297.75,297.47,297.57,4517.0,294.5293,294.7074,294.4303,294.5293,4517.0
2025-01-21 14:55:00,297.58,297.78,297.58,297.73,2865.0,294.5392,294.7371,294.5392,294.6876,2865.0
2025-01-21 15:00:00,297.73,297.91,297.58,297.71,7716.0,294.6876,294.8658,294.5392,294.6678,7716.0
2025-01-21 15:05:00,297.71,297.71,297.52,297.56,4100.0,294.6678,294.6678,294.4798,294.5194,4100.0
2025-01-21 15:10:00,297.53,297.67,297.46,297.63,1916.0,294.4897,294.6282,294.4204,294.5887,1916.0
2025-01-21 15:15:00,297.54,297.8,297.41,297.7,7656.0,294.4996,294.7569,294.3709,294.6579,7656.0
2025-01-21 15:20:00,297.64,297.91,297.63,297.63,4024.0,294.5986,294.8658,294.5887,294.5887,4024.0
2025-01-21 15:25:00,297.63,297.66,297.48,297.58,3267.0,294.5887,294.6184,294.4402,294.5392,3267.0
2025-01-21 15:30:00,297.58,297.58,297.44,297.45,7059.0,294.5392,294.5392,294.4006,294.4105,7059.0
2025-01-21 15:35:00,297.5,297.52,297.24,297.52,10424.0,294.46,294.4798,294.2026,294.4798,10424.0
2025-01-21 15:40:00,297.36,297.85,297.34,297.82,10383.0,294.3214,294.8064,294.3016,294.7767,10383.0
2025-01-21 15:45:00,297.82,297.98,297.64,297.89,14882.0,294.7767,294.9351,294.5986,294.846,14882.0
2025-01-21 15:50:00,297.81,298.24,297.74,297.94,21632.0,294.7668,295.1924,294.6975,294.8955,21632.0
2025-01-21 15:55:00,298.07,298.32,298.02,298.15,67232.0,295.0242,295.2716,294.9747,295.1033,67232.0
2025-01-22 09:30:00,297.73,297.99,297.02,297.16,26062.0,294.6876,294.945,293.9849,294.1235,26062.0
2025-01-22 09:35:00,297.25,297.27,296.78,297.14,9354.0,294.2125,294.2323,293.7473,294.1037,9354.0
2025-01-22 09:40:00,297.15,297.16,296.36,296.37,3617.0,294.1136,294.1235,293.3316,293.3415,3617.0
2025-01-22 09:45:00,296.43,297.09,296.3,296.95,15105.0,293.4009,294.0542,293.2722,293.9156,15105.0
2025-01-22 09:50:00,296.94,297.68,296.84,297.53,5061.0,293.9057,294.6381,293.8067,294.4897,5061.0
2025-01-22 09:55:00,297.94,298.51,297.78,298.31,9765.0,294.8955,295.4597,294.7371,295.2617,9765.0
2025-01-22 10:00:00,298.31,298.43,297.91,297.91,7081.0,295.2617,295.3805,294.8658,294.8658,7081.0
2025-01-22 10:05:00,298.06,298.66,297.83,298.4,12766.0,295.0143,295.6081,294.7866,295.3508,12766.0
2025-01-22 10:10:00,298.5,298.5,297.73,297.73,17553.0,295.4498,295.4498,294.6876,294.6876,17553.0
2025-01-22 10:15:00,297.87,298.56,297.72,298.43,3219.0,294.8262,295.5092,294.6777,295.3805,3219.0
2025-01-22 10:20:00,298.44,298.46,297.96,298.1,13891.0,295.3904,295.4102,294.9153,295.0539,13891.0
2025-01-22 10:25:00,298.04,298.18,297.9,297.93,3114.0,294.9945,295.133,294.8559,294.8856,3114.0
2025-01-22 10:30:00,297.98,298.09,297.69,297.9,3700.0,294.9351,295.044,294.648,294.8559,3700.0
2025-01-22 10:35:00,297.85,298.09,297.73,298.03,6135.0,294.8064,295.044,294.6876,294.9846,6135.0
2025-01-22 10:40:00,297.87,297.95,297.75,297.89,4675.0,294.8262,294.9054,294.7074,294.846,4675.0
2025-01-22 10:45:00,297.75,298.06,297.47,297.54,10163.0,294.7074,295.0143,294.4303,294.4996,10163.0
2025-01-22 10:50:00,297.61,297.76,297.5,297.76,2157.0,294.5689,294.7173,294.46,294.7173,2157.0
2025-01-22 10:55:00,297.72,298.39,297.71,298.25,5002.0,294.6777,295.3409,294.6678,295.2023,5002.0
2025-01-22 11:00:00,298.28,298.38,297.99,298.1,4957.0,295.232,295.331,294.945,295.0539,4957.0
2025-01-22 11:05:00,298.09,298.29,297.99,298.22,1807.0,295.044,295.2419,294.945,295.1726,1807.0
2025-01-22 11:10:00,298.15,298.37,298.08,298.09,7339.0,295.1033,295.3211,295.0341,295.044,7339.0
2025-01-22 11:15:00,298.08,298.16,297.92,298.06,3476.0,295.0341,295.1132,294.8757,295.0143,3476.0
2025-01-22 11:20:00,297.99,298.14,297.99,298.14,3828.0,294.945,295.0934,294.945,295.0934,3828.0
2025-01-22 11:25:00,298.02,298.25,297.78,298.14,5110.0,294.9747,295.2023,294.7371,295.0934,5110.0
2025-01-22 11:30:00,298.21,298.65,298.21,298.39,4854.0,295.1627,295.5982,295.1627,295.3409,4854.0
2025-01-22 11:35:00,298.38,298.41,298.23,298.31,2697.0,295.331,295.3607,295.1825,295.2617,2697.0
2025-01-22 11:40:00,298.31,298.4,298.07,298.28,2607.0,295.2617,295.3508,295.0242,295.232,2607.0
2025-01-22 11:45:00,298.14,298.18,298.09,298.14,2275.0,295.0934,295.133,295.044,295.0934,2275.0
2025-01-22 11:50:00,298.17,298.62,298.13,298.48,6283.0,295.1231,295.5685,295.0835,295.43,6283.0
2025-01-22 11:55:00,298.5,298.68,298.25,298.28,5507.0,295.4498,295.6279,295.2023,295.232,5507.0
2025-01-22 12:00:00,298.32,298.36,298.08,298.26,2453.0,295.2716,295.3112,295.0341,295.2122,2453.0
2025-01-22 12:05:00,298.2,298.26,298.12,298.13,1744.0,295.1528,295.2122,295.0736,295.0835,1744.0
2025-01-22 12:10:00,298.23,298.33,297.84,298.04,5887.0,295.1825,295.2815,294.7965,294.9945,5887.0
2025-01-22 12:15:00,298.1,298.23,298.05,298.14,7413.0,295.0539,295.1825,295.0044,295.0934,7413.0
2025-01-22 12:20:00,298.13,298.13,297.74,297.78,7986.0,295.0835,295.0835,294.6975,294.7371,7986.0
2025-01-22 12:25:00,297.72,297.76,297.67,297.68,1000.0,294.6777,294.7173,294.6282,294.6381,1000.0
2025-01-22 12:30:00,297.75,297.76,297.44,297.69,4312.0,294.7074,294.7173,294.4006,294.648,4312.0
2025-01-22 12:35:00,297.69,297.77,297.62,297.74,2640.0,294.648,294.7272,294.5788,294.6975,2640.0
2025-01-22 12:40:00,297.65,297.65,297.23,297.27,7678.0,294.6085,294.6085,294.1927,294.2323,7678.0
2025-01-22 12:45:00,297.25,297.26,297.06,297.09,5290.0,294.2125,294.2224,294.0245,294.0542,5290.0
2025-01-22 12:50:00,297.1,297.11,296.83,297.0,3798.0,294.0641,294.074,293.7968,293.9651,3798.0
2025-01-22 12:55:00,296.99,296.99,296.9,296.95,800.0,293.9552,293.9552,293.8661,293.9156,800.0
2025-01-22 13:00:00,296.92,297.08,296.63,296.69,7272.0,293.8859,294.0443,293.5989,293.6583,7272.0
2025-01-22 13:05:00,296.69,296.76,296.55,296.58,3466.0,293.6583,293.7275,293.5197,293.5494,3466.0
2025-01-22 13:10:00,296.6,296.82,296.6,296.78,3597.0,293.5692,293.7869,293.5692,293.7473,3597.0
2025-01-22 13:15:00,296.8,296.89,296.57,296.69,4856.0,293.7671,293.8562,293.5395,293.6583,4856.0
2025-01-22 13:20:00,296.69,297.01,296.59,297.0,5292.0,293.6583,293.975,293.5593,293.9651,5292.0
2025-01-22 13:25:00,297.05,297.25,296.89,297.25,10077.0,294.0146,294.2125,293.8562,294.2125,10077.0
2025-01-22 13:30:00,297.25,297.39,297.08,297.31,10453.0,294.2125,294.3511,294.0443,294.2719,10453.0
2025-01-22 13:35:00,297.27,297.33,297.08,297.23,9034.0,294.2323,294.2917,294.0443,294.1927,9034.0
2025-01-22 13:40:00,297.24,297.29,297.24,297.25,728.0,294.2026,294.2521,294.2026,294.2125,728.0
2025-01-22 13:45:00,297.36,297.42,297.26,297.37,1100.0,294.3214,294.3808,294.2224,294.3313,1100.0
2025-01-22 13:50:00,297.42,297.43,297.19,297.19,3075.0,294.3808,294.3907,294.1532,294.1532,3075.0
2025-01-22 13:55:00,297.08,297.22,297.0,297.15,1739.0,294.0443,294.1828,293.9651,294.1136,1739.0
2025-01-22 14:00:00,297.04,297.04,296.91,296.96,1477.0,294.0047,294.0047,293.876,293.9255,1477.0
2025-01-22 14:05:00,297.04,297.18,296.96,296.98,3517.0,294.0047,294.1433,293.9255,293.9453,3517.0
2025-01-22 14:10:00,297.03,297.03,296.84,296.9,602.0,293.9948,293.9948,293.8067,293.8661,602.0
2025-01-22 14:15:00,296.94,297.05,296.74,296.81,1293.0,293.9057,294.0146,293.7078,293.777,1293.0
2025-01-22 14:20:00,296.81,297.05,296.81,297.02,3529.0,293.777,294.0146,293.777,293.9849,3529.0
2025-01-22 14:25:00,296.95,296.96,296.73,296.75,2261.0,293.9156,293.9255,293.6979,293.7176,2261.0
2025-01-22 14:30:00,296.85,297.14,296.79,296.97,2082.0,293.8166,294.1037,293.7572,293.9354,2082.0
2025-01-22 14:35:00,297.14,297.28,297.1,297.26,1427.0,294.1037,294.2422,294.0641,294.2224,1427.0
2025-01-22 14:40:00,297.31,297.42,297.22,297.27,2929.0,294.2719,294.3808,294.1828,294.2323,2929.0
2025-01-22 14:45:00,297.35,297.4,297.24,297.28,1549.0,294.3115,294.361,294.2026,294.2422,1549.0
2025-01-22 14:50:00,297.35,297.42,297.26,297.31,1980.0,294.3115,294.3808,294.2224,294.2719,1980.0
2025-01-22 14:55:00,297.34,297.35,297.09,297.15,7847.0,294.3016,294.3115,294.0542,294.1136,7847.0
2025-01-22 15:00:00,297.15,297.19,297.1,297.11,2140.0,294.1136,294.1532,294.0641,294.074,2140.0
2025-01-22 15:05:00,297.19,297.45,297.1,297.37,7854.0,294.1532,294.4105,294.0641,294.3313,7854.0
2025-01-22 15:10:00,297.36,297.51,297.29,297.46,9122.0,294.3214,294.4699,294.2521,294.4204,9122.0
2025-01-22 15:15:00,297.47,297.49,297.3,297.32,5525.0,294.4303,294.4501,294.262,294.2818,5525.0
2025-01-22 15:20:00,297.31,297.31,297.23,297.28,5529.0,294.2719,294.2719,294.1927,294.2422,5529.0
2025-01-22 15:25:00,297.28,297.29,297.1,297.1,2688.0,294.2422,294.2521,294.0641,294.0641,2688.0
2025-01-22 15:30:00,297.08,297.23,296.95,297.18,9750.0,294.0443,294.1927,293.9156,294.1433,9750.0
2025-01-22 15:35:00,297.2,297.25,297.07,297.16,12211.0,294.1631,294.2125,294.0344,294.1235,12211.0
2025-01-22 15:40:00,297.12,297.14,296.96,297.09,6235.0,294.0839,294.1037,293.9255,294.0542,6235.0
2025-01-22 15:45:00,297.02,297.07,296.77,296.91,7434.0,293.9849,294.0344,293.7374,293.876,7434.0
2025-01-22 15:50:00,296.94,296.98,296.53,296.8,22177.0,293.9057,293.9453,293.4999,293.7671,22177.0
2025-01-22 15:55:00,296.73,296.73,296.22,296.32,51621.0,293.6979,293.6979,293.1931,293.292,51621.0
2025-01-23 09:30:00,296.24,297.18,296.16,296.38,22889.0,293.2129,294.1433,293.1337,293.3514,22889.0
2025-01-23 09:35:00,296.21,297.09,295.99,296.35,4187.0,293.1832,294.0542,292.9654,293.3217,4187.0
2025-01-23 09:40:00,296.27,296.57,295.95,296.05,7673.0,293.2426,293.5395,292.9258,293.0248,7673.0
2025-01-23 09:45:00,296.18,296.86,296.15,296.15,7832.0,293.1535,293.8265,293.1238,293.1238,7832.0
2025-01-23 09:50:00,296.38,296.61,295.99,296.49,7178.0,293.3514,293.5791,292.9654,293.4603,7178.0
2025-01-23 09:55:00,296.26,296.49,296.08,296.43,3682.0,293.2327,293.4603,293.0545,293.4009,3682.0
2025-01-23 10:00:00,296.42,296.46,296.05,296.13,7600.0,293.391,293.4306,293.0248,293.104,7600.0
2025-01-23 10:05:00,296.13,296.14,295.66,295.69,6697.0,293.104,293.1139,292.6388,292.6685,6697.0
2025-01-23 10:10:00,295.73,295.79,295.37,295.41,13807.0,292.7081,292.7675,292.3518,292.3913,13807.0
2025-01-23 10:15:00,295.27,295.3,294.49,294.5,7209.0,292.2528,292.2825,291.4807,291.4906,7209.0
2025-01-23 10:20:00,294.6,294.65,293.99,294.12,6212.0,291.5896,291.6391,290.9859,291.1145,6212.0
2025-01-23 10:25:00,293.93,294.21,293.75,293.94,7596.0,290.9265,291.2036,290.7483,290.9364,7596.0
2025-01-23 10:30:00,293.79,294.12,293.78,293.94,6203.0,290.7879,291.1145,290.778,290.9364,6203.0
2025-01-23 10:35:00,294.09,294.09,293.7,293.82,3382.0,291.0848,291.0848,290.6988,290.8176,3382.0
2025-01-23 10:40:00,293.81,293.97,293.68,293.97,4436.0,290.8077,290.9661,290.679,290.9661,4436.0
2025-01-23 10:45:00,293.97,294.41,293.8,294.28,17593.0,290.9661,291.4016,290.7978,291.2729,17593.0
2025-01-23 10:50:00,294.28,294.49,294.28,294.4,4281.0,291.2729,291.4807,291.2729,291.3917,4281.0
2025-01-23 10:55:00,294.42,294.78,294.35,294.61,12397.0,291.4115,291.7678,291.3422,291.5995,12397.0
2025-01-23 11:00:00,294.78,295.26,294.78,295.2,7866.0,291.7678,292.2429,291.7678,292.1835,7866.0
2025-01-23 11:05:00,295.11,295.35,294.93,294.94,8411.0,292.0944,292.332,291.9162,291.9261,8411.0
2025-01-23 11:10:00,295.11,295.15,294.72,295.12,5066.0,292.0944,292.134,291.7084,292.1043,5066.0
2025-01-23 11:15:00,295.1,295.67,295.1,295.67,3401.0,292.0845,292.6487,292.0845,292.6487,3401.0
2025-01-23 11:20:00,295.63,295.69,295.51,295.61,7024.0,292.6091,292.6685,292.4903,292.5893,7024.0
2025-01-23 11:25:00,295.61,295.68,295.58,295.61,1879.0,292.5893,292.6586,292.5596,292.5893,1879.0
2025-01-23 11:30:00,295.71,295.71,295.08,295.08,3179.0,292.6883,292.6883,292.0647,292.0647,3179.0
2025-01-23 11:35:00,295.07,295.21,294.93,294.97,2382.0,292.0548,292.1934,291.9162,291.9558,2382.0
2025-01-23 11:40:00,295.08,295.1,294.89,295.04,5018.0,292.0647,292.0845,291.8767,292.0251,5018.0
2025-01-23 11:45:00,295.1,295.38,295.05,295.38,3716.0,292.0845,292.3616,292.035,292.3616,3716.0
2025-01-23 11:50:00,295.38,295.56,295.37,295.5,5318.0,292.3616,292.5398,292.3518,292.4804,5318.0
2025-01-23 11:55:00,295.5,295.56,295.28,295.31,4319.0,292.4804,292.5398,292.2627,292.2924,4319.0
2025-01-23 12:00:00,295.42,295.47,295.28,295.44,1711.0,292.4012,292.4507,292.2627,292.421,1711.0
2025-01-23 12:05:00,295.41,295.54,295.34,295.34,4003.0,292.3913,292.52,292.3221,292.3221,4003.0
2025-01-23 12:10:00,295.31,295.54,295.31,295.46,673.0,292.2924,292.52,292.2924,292.4408,673.0
2025-01-23 12:15:00,295.54,295.54,295.17,295.19,3710.0,292.52,292.52,292.1538,292.1736,3710.0
2025-01-23 12:20:00,295.22,295.33,295.09,295.29,3301.0,292.2033,292.3122,292.0746,292.2726,3301.0
2025-01-23 12:25:00,295.36,295.54,295.36,295.41,3624.0,292.3419,292.52,292.3419,292.3913,3624.0
2025-01-23 12:30:00,295.42,295.44,295.34,295.44,1400.0,292.4012,292.421,292.3221,292.421,1400.0
2025-01-23 12:35:00,295.39,295.53,295.39,295.42,2510.0,292.3715,292.5101,292.3715,292.4012,2510.0
2025-01-23 12:40:00,295.42,295.58,295.39,295.58,1516.0,292.4012,292.5596,292.3715,292.5596,1516.0
2025-01-23 12:45:00,295.78,295.81,295.62,295.73,6304.0,292.7576,292.7873,292.5992,292.7081,6304.0
2025-01-23 12:50:00,295.73,295.77,295.72,295.73,753.0,292.7081,292.7477,292.6982,292.7081,753.0
2025-01-23 12:55:00,295.77,296.0,295.77,295.89,1683.0,292.7477,292.9753,292.7477,292.8664,1683.0
2025-01-23 13:00:00,295.96,295.96,295.78,295.9,3152.0,292.9357,292.9357,292.7576,292.8763,3152.0
2025-01-23 13:05:00,295.81,295.86,295.71,295.79,640.0,292.7873,292.8367,292.6883,292.7675,640.0
2025-01-23 13:10:00,295.79,295.9,295.78,295.82,1797.0,292.7675,292.8763,292.7576,292.7972,1797.0
2025-01-23 13:15:00,295.86,295.9,295.8,295.82,1500.0,292.8367,292.8763,292.7774,292.7972,1500.0
2025-01-23 13:20:00,295.75,295.86,295.72,295.79,1935.0,292.7279,292.8367,292.6982,292.7675,1935.0
2025-01-23 13:25:00,295.79,295.79,295.45,295.56,6177.0,292.7675,292.7675,292.4309,292.5398,6177.0
2025-01-23 13:30:00,295.51,295.62,295.44,295.51,2063.0,292.4903,292.5992,292.421,292.4903,2063.0
2025-01-23 13:35:00,295.56,295.57,295.44,295.45,2599.0,292.5398,292.5497,292.421,292.4309,2599.0
2025-01-23 13:40:00,295.45,295.45,295.26,295.3,3062.0,292.4309,292.4309,292.2429,292.2825,3062.0
2025-01-23 13:45:00,295.26,295.42,295.13,295.22,1899.0,292.2429,292.4012,292.1142,292.2033,1899.0
2025-01-23 13:50:00,295.09,295.3,295.09,295.28,3574.0,292.0746,292.2825,292.0746,292.2627,3574.0
2025-01-23 13:55:00,295.19,295.36,295.19,295.31,3611.0,292.1736,292.3419,292.1736,292.2924,3611.0
2025-01-23 14:00:00,295.27,295.29,295.19,295.2,1613.0,292.2528,292.2726,292.1736,292.1835,1613.0
2025-01-23 14:05:00,295.21,295.34,295.18,295.21,2528.0,292.1934,292.3221,292.1637,292.1934,2528.0
2025-01-23 14:10:00,295.29,295.29,295.07,295.08,2053.0,292.2726,292.2726,292.0548,292.0647,2053.0
2025-01-23 14:15:00,295.07,295.17,295.07,295.07,2366.0,292.0548,292.1538,292.0548,292.0548,2366.0
2025-01-23 14:20:00,295.02,295.21,294.85,295.18,3561.0,292.0053,292.1934,291.8371,292.1637,3561.0
2025-01-23 14:25:00,295.12,295.37,295.12,295.37,1918.0,292.1043,292.3518,292.1043,292.3518,1918.0
2025-01-23 14:30:00,295.37,295.74,295.37,295.59,5000.0,292.3518,292.718,292.3518,292.5695,5000.0
2025-01-23 14:35:00,295.59,295.65,295.41,295.41,1273.0,292.5695,292.6289,292.3913,292.3913,1273.0
2025-01-23 14:40:00,295.44,295.64,295.44,295.5,3606.0,292.421,292.619,292.421,292.4804,3606.0
2025-01-23 14:45:00,295.57,295.68,295.47,295.68,4950.0,292.5497,292.6586,292.4507,292.6586,4950.0
2025-01-23 14:50:00,295.69,295.95,295.66,295.86,7826.0,292.6685,292.9258,292.6388,292.8367,7826.0
2025-01-23 14:55:00,295.86,296.09,295.76,295.76,4433.0,292.8367,293.0644,292.7378,292.7378,4433.0
2025-01-23 15:00:00,295.76,295.76,295.52,295.62,1396.0,292.7378,292.7378,292.5002,292.5992,1396.0
2025-01-23 15:05:00,295.52,295.61,295.46,295.59,3473.0,292.5002,292.5893,292.4408,292.5695,3473.0
2025-01-23 15:10:00,295.59,295.65,295.47,295.55,7230.0,292.5695,292.6289,292.4507,292.5299,7230.0
2025-01-23 15:15:00,295.56,295.64,295.48,295.58,5479.0,292.5398,292.619,292.4606,292.5596,5479.0
2025-01-23 15:20:00,295.56,295.83,295.52,295.81,9823.0,292.5398,292.8071,292.5002,292.7873,9823.0
2025-01-23 15:25:00,295.8,295.8,295.73,295.76,1662.0,292.7774,292.7774,292.7081,292.7378,1662.0
2025-01-23 15:30:00,295.72,295.73,295.48,295.64,8397.0,292.6982,292.7081,292.4606,292.619,8397.0
2025-01-23 15:35:00,295.62,295.76,295.42,295.51,4777.0,292.5992,292.7378,292.4012,292.4903,4777.0
2025-01-23 15:40:00,295.43,295.66,295.34,295.6,10283.0,292.4111,292.6388,292.3221,292.5794,10283.0
2025-01-23 15:45:00,295.61,295.95,295.6,295.91,13051.0,292.5893,292.9258,292.5794,292.8862,13051.0
2025-01-23 15:50:00,296.0,296.1,295.82,295.82,18847.0,292.9753,293.0743,292.7972,292.7972,18847.0
2025-01-23 15:55:00,295.75,295.88,295.36,295.87,44079.0,292.7279,292.8565,292.3419,292.8466,44079.0
2025-01-24 09:30:00,293.72,294.96,293.24,294.69,27350.0,290.7186,291.9459,290.2435,291.6787,27350.0
2025-01-24 09:35:00,294.62,295.3,294.61,295.25,3928.0,291.6094,292.2825,291.5995,292.233,3928.0
2025-01-24 09:40:00,295.37,295.7,295.23,295.35,5206.0,292.3518,292.6784,292.2132,292.332,5206.0
2025-01-24 09:45:00,295.34,295.65,295.19,295.53,8180.0,292.3221,292.6289,292.1736,292.5101,8180.0
2025-01-24 09:50:00,295.46,295.56,295.16,295.22,8262.0,292.4408,292.5398,292.1439,292.2033,8262.0
2025-01-24 09:55:00,295.17,295.33,294.85,295.31,8942.0,292.1538,292.3122,291.8371,292.2924,8942.0
2025-01-24 10:00:00,295.34,295.74,295.34,295.56,4570.0,292.3221,292.718,292.3221,292.5398,4570.0
2025-01-24 10:05:00,295.78,295.92,295.77,295.79,3291.0,292.7576,292.8961,292.7477,292.7675,3291.0
2025-01-24 10:10:00,295.78,296.18,295.55,296.18,11680.0,292.7576,293.1535,292.5299,293.1535,11680.0
2025-01-24 10:15:00,296.48,296.86,296.4,296.48,5015.0,293.4504,293.8265,293.3712,293.4504,5015.0
2025-01-24 10:20:00,296.53,296.57,296.25,296.25,3362.0,293.4999,293.5395,293.2228,293.2228,3362.0
2025-01-24 10:25:00,296.24,296.53,296.2,296.53,3640.0,293.2129,293.4999,293.1733,293.4999,3640.0
2025-01-24 10:30:00,296.48,296.65,296.48,296.51,3670.0,293.4504,293.6187,293.4504,293.4801,3670.0
2025-01-24 10:35:00,296.48,296.8,296.48,296.66,2548.0,293.4504,293.7671,293.4504,293.6286,2548.0
2025-01-24 10:40:00,296.66,297.03,296.65,296.97,1785.0,293.6286,293.9948,293.6187,293.9354,1785.0
2025-01-24 10:45:00,296.96,297.04,296.94,296.98,3215.0,293.9255,294.0047,293.9057,293.9453,3215.0
2025-01-24 10:50:00,297.08,297.49,296.96,297.43,12779.0,294.0443,294.4501,293.9255,294.3907,12779.0
2025-01-24 10:55:00,297.5,297.51,297.18,297.51,15307.0,294.46,294.4699,294.1433,294.4699,15307.0
2025-01-24 11:00:00,297.51,297.6,297.33,297.58,14326.0,294.4699,294.559,294.2917,294.5392,14326.0
2025-01-24 11:05:00,297.62,297.71,297.44,297.52,8882.0,294.5788,294.6678,294.4006,294.4798,8882.0
2025-01-24 11:10:00,297.52,297.7,297.39,297.47,20240.0,294.4798,294.6579,294.3511,294.4303,20240.0
2025-01-24 11:15:00,297.41,297.72,297.33,297.67,5026.0,294.3709,294.6777,294.2917,294.6282,5026.0
2025-01-24 11:20:00,297.43,297.68,297.42,297.63,4063.0,294.3907,294.6381,294.3808,294.5887,4063.0
2025-01-24 11:25:00,297.63,297.79,297.52,297.65,6751.0,294.5887,294.747,294.4798,294.6085,6751.0
2025-01-24 11:30:00,297.63,297.69,297.59,297.67,2563.0,294.5887,294.648,294.5491,294.6282,2563.0
2025-01-24 11:35:00,297.69,297.97,297.61,297.86,2402.0,294.648,294.9252,294.5689,294.8163,2402.0
2025-01-24 11:40:00,297.89,297.89,297.62,297.62,2577.0,294.846,294.846,294.5788,294.5788,2577.0
2025-01-24 11:45:00,297.72,297.92,297.72,297.92,3817.0,294.6777,294.8757,294.6777,294.8757,3817.0
2025-01-24 11:50:00,297.99,298.09,297.84,298.08,1353.0,294.945,295.044,294.7965,295.0341,1353.0
2025-01-24 11:55:00,298.05,298.13,297.87,297.97,8469.0,295.0044,295.0835,294.8262,294.9252,8469.0
2025-01-24 12:00:00,297.96,298.02,297.6,297.8,2644.0,294.9153,294.9747,294.559,294.7569,2644.0
2025-01-24 12:05:00,297.77,297.91,297.77,297.91,1132.0,294.7272,294.8658,294.7272,294.8658,1132.0
2025-01-24 12:10:00,298.01,298.01,297.77,297.79,1400.0,294.9648,294.9648,294.7272,294.747,1400.0
2025-01-24 12:15:00,297.78,297.97,297.73,297.96,2053.0,294.7371,294.9252,294.6876,294.9153,2053.0
2025-01-24 12:20:00,298.05,298.18,298.05,298.14,1924.0,295.0044,295.133,295.0044,295.0934,1924.0
2025-01-24 12:25:00,298.22,298.3,297.96,298.0,4000.0,295.1726,295.2518,294.9153,294.9549,4000.0
2025-01-24 12:30:00,297.97,298.11,297.97,298.01,1635.0,294.9252,295.0638,294.9252,294.9648,1635.0
2025-01-24 12:35:00,298.01,298.17,298.01,298.09,1351.0,294.9648,295.1231,294.9648,295.044,1351.0
2025-01-24 12:40:00,298.19,298.25,298.03,298.07,2599.0,295.1429,295.2023,294.9846,295.0242,2599.0
2025-01-24 12:45:00,298.02,298.07,298.01,298.03,900.0,294.9747,295.0242,294.9648,294.9846,900.0
2025-01-24 12:50:00,298.01,298.13,297.91,297.99,11286.0,294.9648,295.0835,294.8658,294.945,11286.0
2025-01-24 12:55:00,298.01,298.01,297.83,297.83,2036.0,294.9648,294.9648,294.7866,294.7866,2036.0
2025-01-24 13:00:00,297.86,297.95,297.83,297.88,2400.0,294.8163,294.9054,294.7866,294.8361,2400.0
2025-01-24 13:05:00,297.87,297.96,297.85,297.96,900.0,294.8262,294.9153,294.8064,294.9153,900.0
2025-01-24 13:10:00,297.83,297.93,297.79,297.88,7033.0,294.7866,294.8856,294.747,294.8361,7033.0
2025-01-24 13:15:00,297.87,297.89,297.7,297.75,3200.0,294.8262,294.846,294.6579,294.7074,3200.0
2025-01-24 13:20:00,297.72,297.82,297.68,297.71,1421.0,294.6777,294.7767,294.6381,294.6678,1421.0
2025-01-24 13:25:00,297.71,297.87,297.67,297.87,4903.0,294.6678,294.8262,294.6282,294.8262,4903.0
2025-01-24 13:30:00,297.86,298.01,297.77,297.79,3534.0,294.8163,294.9648,294.7272,294.747,3534.0
2025-01-24 13:35:00,297.86,297.98,297.85,297.96,800.0,294.8163,294.9351,294.8064,294.9153,800.0
2025-01-24 13:40:00,298.02,298.04,297.96,298.03,606.0,294.9747,294.9945,294.9153,294.9846,606.0
2025-01-24 13:45:00,298.03,298.18,297.9,298.11,3572.0,294.9846,295.133,294.8559,295.0638,3572.0
2025-01-24 13:50:00,298.11,298.16,298.0,298.06,1418.0,295.0638,295.1132,294.9549,295.0143,1418.0
2025-01-24 13:55:00,298.03,298.05,297.97,298.0,1200.0,294.9846,295.0044,294.9252,294.9549,1200.0
2025-01-24 14:00:00,297.91,297.98,297.78,297.78,2267.0,294.8658,294.9351,294.7371,294.7371,2267.0
2025-01-24 14:05:00,297.78,297.9,297.67,297.89,2108.0,294.7371,294.8559,294.6282,294.846,2108.0
2025-01-24 14:10:00,297.88,297.93,297.78,297.89,1600.0,294.8361,294.8856,294.7371,294.846,1600.0
2025-01-24 14:15:00,297.83,297.88,297.56,297.75,9542.0,294.7866,294.8361,294.5194,294.7074,9542.0
2025-01-24 14:20:00,297.74,297.77,297.68,297.74,2275.0,294.6975,294.7272,294.6381,294.6975,2275.0
2025-01-24 14:25:00,297.76,297.92,297.7,297.7,3038.0,294.7173,294.8757,294.6579,294.6579,3038.0
2025-01-24 14:30:00,297.74,297.83,297.69,297.69,1641.0,294.6975,294.7866,294.648,294.648,1641.0
2025-01-24 14:35:00,297.69,297.71,297.59,297.59,1501.0,294.648,294.6678,294.5491,294.5491,1501.0
2025-01-24 14:40:00,297.62,297.74,297.57,297.66,1513.0,294.5788,294.6975,294.5293,294.6184,1513.0
2025-01-24 14:45:00,297.74,297.74,297.64,297.64,704.0,294.6975,294.6975,294.5986,294.5986,704.0
2025-01-24 14:50:00,297.6,297.6,297.49,297.51,2494.0,294.559,294.559,294.4501,294.4699,2494.0
2025-01-24 14:55:00,297.45,297.56,297.42,297.56,3020.0,294.4105,294.5194,294.3808,294.5194,3020.0
2025-01-24 15:00:00,297.46,297.53,297.39,297.53,7075.0,294.4204,294.4897,294.3511,294.4897,7075.0
2025-01-24 15:05:00,297.53,297.58,297.32,297.32,2109.0,294.4897,294.5392,294.2818,294.2818,2109.0
2025-01-24 15:10:00,297.31,297.39,297.29,297.32,2838.0,294.2719,294.3511,294.2521,294.2818,2838.0
2025-01-24 15:15:00,297.37,297.49,297.23,297.23,4820.0,294.3313,294.4501,294.1927,294.1927,4820.0
2025-01-24 15:20:00,297.23,297.23,297.09,297.12,5577.0,294.1927,294.1927,294.0542,294.0839,5577.0
2025-01-24 15:25:00,297.12,297.29,297.07,297.21,6000.0,294.0839,294.2521,294.0344,294.1729,6000.0
2025-01-24 15:30:00,297.24,297.28,297.03,297.03,5920.0,294.2026,294.2422,293.9948,293.9948,5920.0
2025-01-24 15:35:00,297.1,297.11,296.97,297.01,7789.0,294.0641,294.074,293.9354,293.975,7789.0
2025-01-24 15:40:00,296.97,297.04,296.87,296.94,5337.0,293.9354,294.0047,293.8364,293.9057,5337.0
2025-01-24 15:45:00,296.89,297.13,296.89,297.08,10538.0,293.8562,294.0938,293.8562,294.0443,10538.0
2025-01-24 15:50:00,297.15,297.46,297.07,297.13,15941.0,294.1136,294.4204,294.0344,294.0938,15941.0
2025-01-24 15:55:00,297.07,297.2,296.66,297.15,69737.0,294.0344,294.1631,293.6286,294.1136,69737.0
2025-01-27 09:30:00,294.7,297.94,294.7,297.18,39938.0,291.6886,294.8955,291.6886,294.1433,39938.0
2025-01-27 09:35:00,296.53,297.33,296.31,297.32,21191.0,293.4999,294.2917,293.2821,294.2818,21191.0
2025-01-27 09:40:00,297.28,298.04,297.01,297.01,8574.0,294.2422,294.9945,293.975,293.975,8574.0
2025-01-27 09:45:00,297.11,297.86,296.96,297.19,5866.0,294.074,294.8163,293.9255,294.1532,5866.0
2025-01-27 09:50:00,297.1,297.22,296.13,296.15,8098.0,294.0641,294.1828,293.104,293.1238,8098.0
2025-01-27 09:55:00,296.48,297.36,296.28,297.22,9498.0,293.4504,294.3214,293.2525,294.1828,9498.0
2025-01-27 10:00:00,297.23,297.91,297.08,297.77,9725.0,294.1927,294.8658,294.0443,294.7272,9725.0
2025-01-27 10:05:00,297.77,298.35,297.77,298.27,5384.0,294.7272,295.3013,294.7272,295.2221,5384.0
2025-01-27 10:10:00,298.25,298.31,297.83,298.3,19942.0,295.2023,295.2617,294.7866,295.2518,19942.0
2025-01-27 10:15:00,298.27,298.37,297.72,297.91,4129.0,295.2221,295.3211,294.6777,294.8658,4129.0
2025-01-27 10:20:00,297.84,298.54,297.78,298.52,4930.0,294.7965,295.4894,294.7371,295.4696,4930.0
2025-01-27 10:25:00,298.51,298.6,298.36,298.5,9319.0,295.4597,295.5487,295.3112,295.4498,9319.0
2025-01-27 10:30:00,298.48,298.52,298.09,298.1,11416.0,295.43,295.4696,295.044,295.0539,11416.0
2025-01-27 10:35:00,298.37,298.37,298.03,298.21,11983.0,295.3211,295.3211,294.9846,295.1627,11983.0
2025-01-27 10:40:00,298.22,298.27,298.0,298.11,4325.0,295.1726,295.2221,294.9549,295.0638,4325.0
2025-01-27 10:45:00,298.12,298.12,297.7,297.8,8989.0,295.0736,295.0736,294.6579,294.7569,8989.0
2025-01-27 10:50:00,297.8,297.8,297.3,297.49,4227.0,294.7569,294.7569,294.262,294.4501,4227.0
2025-01-27 10:55:00,297.51,297.58,297.31,297.5,9031.0,294.4699,294.5392,294.2719,294.46,9031.0
2025-01-27 11:00:00,297.4,297.71,297.12,297.71,7971.0,294.361,294.6678,294.0839,294.6678,7971.0
2025-01-27 11:05:00,297.78,298.03,297.47,297.94,3137.0,294.7371,294.9846,294.4303,294.8955,3137.0
2025-01-27 11:10:00,297.82,298.27,297.82,298.27,8066.0,294.7767,295.2221,294.7767,295.2221,8066.0
2025-01-27 11:15:00,298.19,298.26,298.04,298.09,2270.0,295.1429,295.2122,294.9945,295.044,2270.0
2025-01-27 11:20:00,298.1,298.39,297.95,298.36,5351.0,295.0539,295.3409,294.9054,295.3112,5351.0
2025-01-27 11:25:00,298.25,298.68,298.25,298.68,4188.0,295.2023,295.6279,295.2023,295.6279,4188.0
2025-01-27 11:30:00,298.53,298.86,298.32,298.84,3353.0,295.4795,295.8061,295.2716,295.7863,3353.0
2025-01-27 11:35:00,298.85,299.51,298.84,299.25,8655.0,295.7962,296.4494,295.7863,296.1921,8655.0
2025-01-27 11:40:00,299.09,299.12,298.77,298.87,2017.0,296.0337,296.0634,295.717,295.816,2017.0
2025-01-27 11:45:00,298.74,298.96,298.51,298.51,3982.0,295.6873,295.9051,295.4597,295.4597,3982.0
2025-01-27 11:50:00,298.42,298.54,298.34,298.35,3793.0,295.3706,295.4894,295.2914,295.3013,3793.0
2025-01-27 11:55:00,298.51,298.79,298.45,298.58,3886.0,295.4597,295.7368,295.4003,295.5289,3886.0
2025-01-27 12:00:00,298.44,298.57,298.33,298.41,2241.0,295.3904,295.5191,295.2815,295.3607,2241.0
2025-01-27 12:05:00,298.41,298.43,298.25,298.4,4454.0,295.3607,295.3805,295.2023,295.3508,4454.0
2025-01-27 12:10:00,298.48,298.78,298.46,298.78,2643.0,295.43,295.7269,295.4102,295.7269,2643.0
2025-01-27 12:15:00,298.78,298.9,298.72,298.76,5491.0,295.7269,295.8457,295.6675,295.7071,5491.0
2025-01-27 12:20:00,298.74,299.09,298.72,299.03,4082.0,295.6873,296.0337,295.6675,295.9744,4082.0
2025-01-27 12:25:00,299.06,299.44,299.06,299.36,7192.0,296.004,296.3802,296.004,296.301,7192.0
2025-01-27 12:30:00,299.37,299.37,299.25,299.32,1185.0,296.3109,296.3109,296.1921,296.2614,1185.0
2025-01-27 12:35:00,299.36,299.55,299.35,299.49,2854.0,296.301,296.489,296.2911,296.4297,2854.0
2025-01-27 12:40:00,299.61,299.93,299.61,299.78,3765.0,296.5484,296.8652,296.5484,296.7167,3765.0
2025-01-27 12:45:00,299.81,299.97,299.77,299.81,5134.0,296.7464,296.9047,296.7068,296.7464,5134.0
2025-01-27 12:50:00,299.82,300.04,299.72,299.8,8534.0,296.7563,296.974,296.6573,296.7365,8534.0
2025-01-27 12:55:00,299.73,299.9,299.06,299.35,13814.0,296.6672,296.8355,296.004,296.2911,13814.0
2025-01-27 13:00:00,299.24,299.49,299.22,299.36,2975.0,296.1822,296.4297,296.1624,296.301,2975.0
2025-01-27 13:05:00,299.49,299.53,299.3,299.39,2509.0,296.4297,296.4692,296.2416,296.3307,2509.0
2025-01-27 13:10:00,299.29,299.61,299.25,299.61,3306.0,296.2317,296.5484,296.1921,296.5484,3306.0
2025-01-27 13:15:00,299.51,299.67,299.27,299.34,2455.0,296.4494,296.6078,296.2119,296.2812,2455.0
2025-01-27 13:20:00,299.31,299.58,299.3,299.58,2135.0,296.2515,296.5187,296.2416,296.5187,2135.0
2025-01-27 13:25:00,299.63,299.85,299.63,299.77,1929.0,296.5682,296.786,296.5682,296.7068,1929.0
2025-01-27 13:30:00,299.93,300.43,299.85,300.16,4286.0,296.8652,297.36,296.786,297.0928,4286.0
2025-01-27 13:35:00,300.12,300.33,299.69,299.9,4482.0,297.0532,297.2611,296.6276,296.8355,4482.0
2025-01-27 13:40:00,299.78,300.12,299.75,300.07,2680.0,296.7167,297.0532,296.687,297.0037,2680.0
2025-01-27 13:45:00,299.99,300.16,299.77,300.16,3570.0,296.9245,297.0928,296.7068,297.0928,3570.0
2025-01-27 13:50:00,300.08,300.17,299.84,300.09,4895.0,297.0136,297.1027,296.7761,297.0235,4895.0
2025-01-27 13:55:00,299.94,300.0,299.68,299.95,3438.0,296.8751,296.9344,296.6177,296.8849,3438.0
2025-01-27 14:00:00,299.9,299.95,299.67,299.82,8220.0,296.8355,296.8849,296.6078,296.7563,8220.0
2025-01-27 14:05:00,299.86,299.9,299.52,299.79,5404.0,296.7959,296.8355,296.4593,296.7266,5404.0
2025-01-27 14:10:00,299.69,299.95,299.61,299.95,5234.0,296.6276,296.8849,296.5484,296.8849,5234.0
2025-01-27 14:15:00,299.95,300.43,299.87,300.43,7775.0,296.8849,297.36,296.8058,297.36,7775.0
2025-01-27 14:20:00,300.41,300.57,300.37,300.5,3712.0,297.3402,297.4986,297.3007,297.4293,3712.0
2025-01-27 14:25:00,300.6,300.99,300.6,300.86,2666.0,297.5283,297.9143,297.5283,297.7857,2666.0
2025-01-27 14:30:00,300.76,301.0,300.65,300.98,4518.0,297.6867,297.9242,297.5778,297.9044,4518.0
2025-01-27 14:35:00,300.99,301.08,300.92,301.06,4536.0,297.9143,298.0034,297.845,297.9836,4536.0
2025-01-27 14:40:00,301.03,301.03,300.91,300.97,1000.0,297.9539,297.9539,297.8351,297.8945,1000.0
2025-01-27 14:45:00,300.92,300.97,300.68,300.81,3516.0,297.845,297.8945,297.6075,297.7362,3516.0
2025-01-27 14:50:00,300.71,300.71,300.38,300.38,5245.0,297.6372,297.6372,297.3106,297.3106,5245.0
2025-01-27 14:55:00,300.49,300.68,300.32,300.32,5668.0,297.4194,297.6075,297.2512,297.2512,5668.0
2025-01-27 15:00:00,300.37,300.48,300.0,300.0,9629.0,297.3007,297.4095,296.9344,296.9344,9629.0
2025-01-27 15:05:00,299.76,299.76,299.48,299.56,3453.0,296.6969,296.6969,296.4198,296.4989,3453.0
2025-01-27 15:10:00,299.5,299.61,299.4,299.49,3378.0,296.4395,296.5484,296.3406,296.4297,3378.0
2025-01-27 15:15:00,299.49,299.83,299.04,299.78,8659.0,296.4297,296.7662,295.9842,296.7167,8659.0
2025-01-27 15:20:00,299.76,300.12,299.76,300.0,7956.0,296.6969,297.0532,296.6969,296.9344,7956.0
2025-01-27 15:25:00,299.98,300.08,299.79,299.79,3648.0,296.9146,297.0136,296.7266,296.7266,3648.0
2025-01-27 15:30:00,299.91,300.01,299.44,299.55,11595.0,296.8454,296.9443,296.3802,296.489,11595.0
2025-01-27 15:35:00,299.45,299.65,299.37,299.44,6764.0,296.3901,296.588,296.3109,296.3802,6764.0
2025-01-27 15:40:00,299.51,299.69,299.47,299.63,8938.0,296.4494,296.6276,296.4099,296.5682,8938.0
2025-01-27 15:45:00,299.56,299.64,299.34,299.49,13614.0,296.4989,296.5781,296.2812,296.4297,13614.0
2025-01-27 15:50:00,299.54,299.99,299.39,299.73,30454.0,296.4791,296.9245,296.3307,296.6672,30454.0
2025-01-27 15:55:00,299.68,300.25,299.42,300.15,83522.0,296.6177,297.1819,296.3604,297.0829,83522.0
2025-01-28 09:30:00,299.66,299.96,298.18,299.89,24499.0,296.5979,296.8948,295.133,296.8256,24499.0
2025-01-28 09:35:00,299.67,300.03,299.03,299.93,5552.0,296.6078,296.9641,295.9744,296.8652,5552.0
2025-01-28 09:40:00,299.88,300.95,299.88,300.51,11419.0,296.8157,297.8747,296.8157,297.4392,11419.0
2025-01-28 09:45:00,300.34,300.51,299.26,299.26,10879.0,297.271,297.4392,296.202,296.202,10879.0
2025-01-28 09:50:00,299.37,299.71,299.12,299.71,11914.0,296.3109,296.6474,296.0634,296.6474,11914.0
2025-01-28 09:55:00,299.39,299.46,298.86,299.11,4901.0,296.3307,296.4,295.8061,296.0535,4901.0
2025-01-28 10:00:00,299.08,300.06,298.84,299.98,11076.0,296.0238,296.9938,295.7863,296.9146,11076.0
2025-01-28 10:05:00,300.02,300.1,299.6,299.88,6286.0,296.9542,297.0334,296.5385,296.8157,6286.0
2025-01-28 10:10:00,299.81,299.9,299.63,299.69,22226.0,296.7464,296.8355,296.5682,296.6276,22226.0
2025-01-28 10:15:00,299.7,300.4,299.69,300.2,8243.0,296.6375,297.3304,296.6276,297.1324,8243.0
2025-01-28 10:20:00,300.13,300.38,299.86,300.38,6994.0,297.0631,297.3106,296.7959,297.3106,6994.0
2025-01-28 10:25:00,300.35,300.35,299.57,299.59,10174.0,297.2809,297.2809,296.5088,296.5286,10174.0
2025-01-28 10:30:00,299.6,300.16,299.49,300.16,19149.0,296.5385,297.0928,296.4297,297.0928,19149.0
2025-01-28 10:35:00,300.12,300.98,300.1,300.98,10275.0,297.0532,297.9044,297.0334,297.9044,10275.0
2025-01-28 10:40:00,300.92,301.47,300.86,301.46,15293.0,297.845,298.3894,297.7857,298.3795,15293.0
2025-01-28 10:45:00,301.47,302.19,301.41,302.15,15136.0,298.3894,299.1021,298.33,299.0625,15136.0
2025-01-28 10:50:00,302.1,302.24,301.7,301.85,20383.0,299.013,299.1515,298.6171,298.7655,20383.0
2025-01-28 10:55:00,301.84,302.09,301.8,302.09,3393.0,298.7556,299.0031,298.716,299.0031,3393.0
2025-01-28 11:00:00,301.95,302.37,301.94,302.19,6864.0,298.8645,299.2802,298.8546,299.1021,6864.0
2025-01-28 11:05:00,302.19,302.51,302.14,302.51,7987.0,299.1021,299.4188,299.0526,299.4188,7987.0
2025-01-28 11:10:00,302.55,302.55,301.97,302.03,10536.0,299.4584,299.4584,298.8843,298.9437,10536.0
2025-01-28 11:15:00,301.96,301.96,301.39,301.51,3244.0,298.8744,298.8744,298.3102,298.429,3244.0
2025-01-28 11:20:00,301.48,301.48,300.86,300.86,3697.0,298.3993,298.3993,297.7857,297.7857,3697.0
2025-01-28 11:25:00,300.86,300.88,300.31,300.41,4514.0,297.7857,297.8054,297.2413,297.3402,4514.0
2025-01-28 11:30:00,300.36,300.36,300.05,300.16,3461.0,297.2908,297.2908,296.9839,297.0928,3461.0
2025-01-28 11:35:00,300.16,300.16,299.86,300.13,2728.0,297.0928,297.0928,296.7959,297.0631,2728.0
2025-01-28 11:40:00,299.92,300.47,299.92,300.47,3100.0,296.8553,297.3996,296.8553,297.3996,3100.0
2025-01-28 11:45:00,300.66,300.71,300.5,300.54,2427.0,297.5877,297.6372,297.4293,297.4689,2427.0
2025-01-28 11:50:00,300.67,300.67,300.27,300.4,2230.0,297.5976,297.5976,297.2017,297.3304,2230.0
2025-01-28 11:55:00,300.4,300.56,300.38,300.49,1429.0,297.3304,297.4887,297.3106,297.4194,1429.0
2025-01-28 12:00:00,300.5,300.5,300.04,300.04,3689.0,297.4293,297.4293,296.974,296.974,3689.0
2025-01-28 12:05:00,300.13,300.28,300.13,300.22,1589.0,297.0631,297.2116,297.0631,297.1522,1589.0
2025-01-28 12:10:00,300.34,300.46,300.28,300.28,3000.0,297.271,297.3897,297.2116,297.2116,3000.0
2025-01-28 12:15:00,300.34,300.34,300.11,300.19,1400.0,297.271,297.271,297.0433,297.1225,1400.0
2025-01-28 12:20:00,300.16,300.29,300.08,300.12,3425.0,297.0928,297.2215,297.0136,297.0532,3425.0
2025-01-28 12:25:00,300.12,300.42,300.11,300.29,2250.0,297.0532,297.3501,297.0433,297.2215,2250.0
2025-01-28 12:30:00,300.29,300.37,300.19,300.2,5780.0,297.2215,297.3007,297.1225,297.1324,5780.0
2025-01-28 12:35:00,300.15,300.15,299.88,299.96,2000.0,297.0829,297.0829,296.8157,296.8948,2000.0
2025-01-28 12:40:00,299.95,299.97,299.7,299.83,21791.0,296.8849,296.9047,296.6375,296.7662,21791.0
2025-01-28 12:45:00,299.8,299.92,299.73,299.84,5248.0,296.7365,296.8553,296.6672,296.7761,5248.0
2025-01-28 12:50:00,299.81,300.2,299.79,300.18,2554.0,296.7464,297.1324,296.7266,297.1126,2554.0
2025-01-28 12:55:00,300.12,300.4,300.11,300.12,2235.0,297.0532,297.3304,297.0433,297.0532,2235.0
2025-01-28 13:00:00,300.22,300.23,300.08,300.09,6177.0,297.1522,297.1621,297.0136,297.0235,6177.0
2025-01-28 13:05:00,300.08,300.1,299.94,299.98,6421.0,297.0136,297.0334,296.8751,296.9146,6421.0
2025-01-28 13:10:00,299.88,300.2,299.88,300.2,2047.0,296.8157,297.1324,296.8157,297.1324,2047.0
2025-01-28 13:15:00,300.17,300.34,300.16,300.32,1933.0,297.1027,297.271,297.0928,297.2512,1933.0
2025-01-28 13:20:00,300.22,300.33,300.2,300.3,2954.0,297.1522,297.2611,297.1324,297.2314,2954.0
2025-01-28 13:25:00,300.39,300.44,300.18,300.21,3854.0,297.3205,297.3699,297.1126,297.1423,3854.0
2025-01-28 13:30:00,300.25,300.53,300.24,300.48,5711.0,297.1819,297.459,297.172,297.4095,5711.0
2025-01-28 13:35:00,300.58,300.58,300.17,300.17,2655.0,297.5085,297.5085,297.1027,297.1027,2655.0
2025-01-28 13:40:00,300.15,300.28,300.02,300.28,6773.0,297.0829,297.2116,296.9542,297.2116,6773.0
2025-01-28 13:45:00,300.28,300.38,300.04,300.08,11209.0,297.2116,297.3106,296.974,297.0136,11209.0
2025-01-28 13:50:00,300.19,300.31,299.97,299.97,5907.0,297.1225,297.2413,296.9047,296.9047,5907.0
2025-01-28 13:55:00,300.04,300.04,299.75,299.87,5755.0,296.974,296.974,296.687,296.8058,5755.0
2025-01-28 14:00:00,299.8,299.9,299.59,299.59,6651.0,296.7365,296.8355,296.5286,296.5286,6651.0
2025-01-28 14:05:00,299.58,299.59,299.12,299.24,3658.0,296.5187,296.5286,296.0634,296.1822,3658.0
2025-01-28 14:10:00,299.07,299.2,299.0,299.2,2400.0,296.0139,296.1426,295.9447,296.1426,2400.0
2025-01-28 14:15:00,299.14,299.14,298.87,298.97,3422.0,296.0832,296.0832,295.816,295.915,3422.0
2025-01-28 14:20:00,299.0,299.18,298.98,299.14,5552.0,295.9447,296.1228,295.9249,296.0832,5552.0
2025-01-28 14:25:00,299.13,299.4,299.09,299.31,8689.0,296.0733,296.3406,296.0337,296.2515,8689.0
2025-01-28 14:30:00,299.39,299.39,299.2,299.29,5174.0,296.3307,296.3307,296.1426,296.2317,5174.0
2025-01-28 14:35:00,299.32,299.41,299.21,299.21,5574.0,296.2614,296.3505,296.1525,296.1525,5574.0
2025-01-28 14:40:00,299.15,299.25,299.03,299.03,3535.0,296.0931,296.1921,295.9744,295.9744,3535.0
2025-01-28 14:45:00,299.05,299.27,298.88,298.88,21088.0,295.9941,296.2119,295.8259,295.8259,21088.0
2025-01-28 14:50:00,298.92,299.45,298.83,299.41,6222.0,295.8655,296.3901,295.7764,296.3505,6222.0
2025-01-28 14:55:00,299.4,299.5,299.38,299.46,4809.0,296.3406,296.4395,296.3208,296.4,4809.0
2025-01-28 15:00:00,299.52,299.59,299.38,299.5,16093.0,296.4593,296.5286,296.3208,296.4395,16093.0
2025-01-28 15:05:00,299.46,299.76,299.44,299.72,5612.0,296.4,296.6969,296.3802,296.6573,5612.0
2025-01-28 15:10:00,299.68,299.75,299.55,299.62,11215.0,296.6177,296.687,296.489,296.5583,11215.0
2025-01-28 15:15:00,299.62,299.67,299.49,299.55,19350.0,296.5583,296.6078,296.4297,296.489,19350.0
2025-01-28 15:20:00,299.6,299.73,299.42,299.48,9378.0,296.5385,296.6672,296.3604,296.4198,9378.0
2025-01-28 15:25:00,299.47,299.5,299.38,299.47,6360.0,296.4099,296.4395,296.3208,296.4099,6360.0
2025-01-28 15:30:00,299.42,299.57,299.3,299.3,15201.0,296.3604,296.5088,296.2416,296.2416,15201.0
2025-01-28 15:35:00,299.3,299.43,299.14,299.42,30176.0,296.2416,296.3703,296.0832,296.3604,30176.0
2025-01-28 15:40:00,299.47,299.47,299.18,299.41,19545.0,296.4099,296.4099,296.1228,296.3505,19545.0
2025-01-28 15:45:00,299.43,299.46,298.97,298.98,28979.0,296.3703,296.4,295.915,295.9249,28979.0
2025-01-28 15:50:00,298.89,299.19,298.66,298.79,35137.0,295.8358,296.1327,295.6081,295.7368,35137.0
2025-01-28 15:55:00,298.78,298.9,295.67,298.09,154369.0,295.7269,295.8457,292.6487,295.044,154369.0
2025-01-29 09:30:00,303.74,308.35,302.29,307.79,51618.0,300.6362,305.1991,299.201,304.6448,51618.0
2025-01-29 09:35:00,307.51,311.68,307.39,311.35,45881.0,304.3677,308.4951,304.2489,308.1685,45881.0
2025-01-29 09:40:00,310.98,311.35,308.17,309.07,31629.0,307.8022,308.1685,305.021,305.9118,31629.0
2025-01-29 09:45:00,309.49,310.73,308.73,308.83,26599.0,306.3275,307.5548,305.5752,305.6742,26599.0
2025-01-29 09:50:00,309.04,309.51,308.19,309.27,13066.0,305.8821,306.3473,305.0407,306.1097,13066.0
2025-01-29 09:55:00,309.43,310.51,309.19,309.2,18403.0,306.2681,307.337,306.0305,306.0404,18403.0
2025-01-29 10:00:00,309.62,309.62,307.46,307.87,9939.0,306.4561,306.4561,304.3182,304.724,9939.0
2025-01-29 10:05:00,307.83,308.94,307.83,308.63,27751.0,304.6844,305.7831,304.6844,305.4763,27751.0
2025-01-29 10:10:00,308.53,309.34,308.53,308.7,8789.0,305.3773,306.179,305.3773,305.5455,8789.0
2025-01-29 10:15:00,308.74,309.64,308.47,309.38,37109.0,305.5851,306.4759,305.3179,306.2186,37109.0
2025-01-29 10:20:00,309.38,310.09,309.36,309.48,18115.0,306.2186,306.9213,306.1988,306.3176,18115.0
2025-01-29 10:25:00,309.42,310.0,309.29,309.86,10058.0,306.2582,306.8323,306.1295,306.6937,10058.0
2025-01-29 10:30:00,309.72,309.75,308.94,308.94,12379.0,306.5551,306.5848,305.7831,305.7831,12379.0
2025-01-29 10:35:00,308.97,309.0,308.53,309.0,14013.0,305.8128,305.8425,305.3773,305.8425,14013.0
2025-01-29 10:40:00,309.08,309.31,309.01,309.13,4649.0,305.9217,306.1493,305.8524,305.9711,4649.0
2025-01-29 10:45:00,309.19,309.83,309.15,309.15,14690.0,306.0305,306.664,305.9909,305.9909,14690.0
2025-01-29 10:50:00,309.15,309.69,308.94,309.65,11214.0,305.9909,306.5254,305.7831,306.4858,11214.0
2025-01-29 10:55:00,309.81,311.24,309.75,311.18,19756.0,306.6442,308.0596,306.5848,308.0002,19756.0
2025-01-29 11:00:00,311.17,311.41,310.49,310.83,21099.0,307.9903,308.2278,307.3172,307.6538,21099.0
2025-01-29 11:05:00,310.82,310.83,310.35,310.48,10338.0,307.6439,307.6538,307.1787,307.3073,10338.0
2025-01-29 11:10:00,310.51,310.7,310.39,310.59,8660.0,307.337,307.5251,307.2183,307.4162,8660.0
2025-01-29 11:15:00,310.7,310.71,309.32,309.52,10553.0,307.5251,307.535,306.1592,306.3572,10553.0
2025-01-29 11:20:00,309.52,309.61,308.01,308.21,21387.0,306.3572,306.4462,304.8626,305.0605,21387.0
2025-01-29 11:25:00,308.37,308.7,308.22,308.35,8311.0,305.2189,305.5455,305.0704,305.1991,8311.0
2025-01-29 11:30:00,308.24,308.86,308.23,308.61,8115.0,305.0902,305.7039,305.0803,305.4565,8115.0
2025-01-29 11:35:00,308.61,308.61,307.72,307.94,5974.0,305.4565,305.4565,304.5756,304.7933,5974.0
2025-01-29 11:40:00,307.86,308.07,307.6,307.6,11930.0,304.7141,304.922,304.4568,304.4568,11930.0
2025-01-29 11:45:00,307.81,308.8,307.74,308.69,8330.0,304.6646,305.6445,304.5953,305.5356,8330.0
2025-01-29 11:50:00,308.68,309.59,308.67,309.59,9275.0,305.5257,306.4264,305.5158,306.4264,9275.0
2025-01-29 11:55:00,309.59,309.59,308.87,309.07,7088.0,306.4264,306.4264,305.7138,305.9118,7088.0
2025-01-29 12:00:00,309.05,309.3,308.6,308.75,4382.0,305.892,306.1394,305.4466,305.595,4382.0
2025-01-29 12:05:00,308.92,309.02,308.54,308.54,5049.0,305.7633,305.8623,305.3872,305.3872,5049.0
2025-01-29 12:10:00,308.5,308.5,307.96,307.98,7199.0,305.3476,305.3476,304.8131,304.8329,7199.0
2025-01-29 12:15:00,308.04,308.51,308.03,308.39,7009.0,304.8923,305.3575,304.8824,305.2387,7009.0
2025-01-29 12:20:00,308.37,308.66,308.37,308.52,6420.0,305.2189,305.5059,305.2189,305.3674,6420.0
2025-01-29 12:25:00,308.52,308.64,307.61,307.65,6387.0,305.3674,305.4862,304.4667,304.5063,6387.0
2025-01-29 12:30:00,307.65,307.75,306.97,307.01,5695.0,304.5063,304.6052,303.8332,303.8728,5695.0
2025-01-29 12:35:00,306.93,307.09,306.45,306.68,7661.0,303.7936,303.952,303.3185,303.5462,7661.0
2025-01-29 12:40:00,306.65,306.81,306.23,306.38,6983.0,303.5165,303.6749,303.1008,303.2492,6983.0
2025-01-29 12:45:00,306.26,306.26,305.55,305.55,10733.0,303.1305,303.1305,302.4277,302.4277,10733.0
2025-01-29 12:50:00,305.5,305.66,305.08,305.08,20124.0,302.3782,302.5366,301.9625,301.9625,20124.0
2025-01-29 12:55:00,305.04,305.05,304.38,304.93,18484.0,301.9229,301.9328,301.2697,301.8141,18484.0
2025-01-29 13:00:00,304.93,305.44,304.59,304.74,15099.0,301.8141,302.3189,301.4775,301.626,15099.0
2025-01-29 13:05:00,304.7,304.89,304.32,304.69,12917.0,301.5864,301.7745,301.2103,301.5765,12917.0
2025-01-29 13:10:00,304.76,304.77,304.28,304.71,9290.0,301.6458,301.6557,301.1707,301.5963,9290.0
2025-01-29 13:15:00,304.75,305.37,304.7,305.15,9118.0,301.6359,302.2496,301.5864,302.0318,9118.0
2025-01-29 13:20:00,305.17,305.39,304.81,304.81,10365.0,302.0516,302.2694,301.6953,301.6953,10365.0
2025-01-29 13:25:00,304.81,305.28,304.8,305.24,14686.0,301.6953,302.1605,301.6854,302.1209,14686.0
2025-01-29 13:30:00,305.24,305.47,304.82,304.9,9523.0,302.1209,302.3485,301.7052,301.7844,9523.0
2025-01-29 13:35:00,304.96,305.3,304.95,305.07,8451.0,301.8438,302.1803,301.8339,301.9526,8451.0
2025-01-29 13:40:00,305.19,305.38,304.63,304.68,7393.0,302.0714,302.2595,301.5171,301.5666,7393.0
2025-01-29 13:45:00,304.65,305.29,304.52,305.07,5122.0,301.5369,302.1704,301.4083,301.9526,5122.0
2025-01-29 13:50:00,305.28,305.32,304.6,304.69,13695.0,302.1605,302.2001,301.4874,301.5765,13695.0
2025-01-29 13:55:00,304.6,304.6,304.15,304.23,4893.0,301.4874,301.4874,301.042,301.1212,4893.0
2025-01-29 14:00:00,304.16,304.19,303.37,303.61,17053.0,301.0519,301.0816,300.27,300.5075,17053.0
2025-01-29 14:05:00,303.49,303.64,303.11,303.23,15584.0,300.3888,300.5372,300.0127,300.1314,15584.0
2025-01-29 14:10:00,303.26,303.42,302.95,303.15,19015.0,300.1611,300.3195,299.8543,300.0523,19015.0
2025-01-29 14:15:00,303.18,303.18,302.73,302.88,10590.0,300.0819,300.0819,299.6365,299.785,10590.0
2025-01-29 14:20:00,303.01,303.15,302.62,302.82,10024.0,299.9137,300.0523,299.5277,299.7256,10024.0
2025-01-29 14:25:00,302.84,303.27,302.65,303.09,15467.0,299.7454,300.171,299.5574,299.9929,15467.0
2025-01-29 14:30:00,302.89,303.28,302.7,302.89,14887.0,299.7949,300.1809,299.6068,299.7949,14887.0
2025-01-29 14:35:00,302.93,303.57,302.54,303.44,5700.0,299.8345,300.468,299.4485,300.3393,5700.0
2025-01-29 14:40:00,303.58,303.95,303.18,303.36,8425.0,300.4779,300.8441,300.0819,300.2601,8425.0
2025-01-29 14:45:00,303.49,303.65,302.97,303.52,10616.0,300.3888,300.5471,299.8741,300.4185,10616.0
2025-01-29 14:50:00,303.53,304.11,303.52,304.0,8697.0,300.4284,301.0024,300.4185,300.8936,8697.0
2025-01-29 14:55:00,304.03,304.14,303.52,303.7,15717.0,300.9233,301.0321,300.4185,300.5966,15717.0
2025-01-29 15:00:00,303.57,303.87,303.44,303.44,8496.0,300.468,300.7649,300.3393,300.3393,8496.0
2025-01-29 15:05:00,303.39,303.75,303.26,303.67,7337.0,300.2898,300.6461,300.1611,300.5669,7337.0
2025-01-29 15:10:00,303.67,303.99,303.37,303.37,15992.0,300.5669,300.8837,300.27,300.27,15992.0
2025-01-29 15:15:00,303.33,303.33,302.74,303.04,10124.0,300.2304,300.2304,299.6464,299.9434,10124.0
2025-01-29 15:20:00,303.08,303.91,303.03,303.79,16871.0,299.983,300.8045,299.9335,300.6857,16871.0
2025-01-29 15:25:00,303.81,304.05,303.65,303.75,9874.0,300.7055,300.9431,300.5471,300.6461,9874.0
2025-01-29 15:30:00,303.73,303.82,303.23,303.33,13314.0,300.6263,300.7154,300.1314,300.2304,13314.0
2025-01-29 15:35:00,303.32,303.33,302.62,303.04,31257.0,300.2205,300.2304,299.5277,299.9434,31257.0
2025-01-29 15:40:00,302.96,303.32,302.84,302.84,14541.0,299.8642,300.2205,299.7454,299.7454,14541.0
2025-01-29 15:45:00,302.86,302.88,302.55,302.59,15737.0,299.7652,299.785,299.4584,299.498,15737.0
2025-01-29 15:50:00,302.67,303.18,301.39,301.85,67698.0,299.5772,300.0819,298.3102,298.7655,67698.0
2025-01-29 15:55:00,301.47,301.95,300.42,300.46,228044.0,298.3894,298.8645,297.3501,297.3897,228044.0
2025-01-30 09:30:00,303.52,307.84,301.67,307.45,35621.0,300.4185,304.6943,298.5874,304.3083,35621.0
2025-01-30 09:35:00,307.46,307.78,305.85,307.78,7149.0,304.3182,304.6349,302.7247,304.6349,7149.0
2025-01-30 09:40:00,306.74,306.94,305.44,305.44,8283.0,303.6056,303.8035,302.3189,302.3189,8283.0
2025-01-30 09:45:00,305.44,305.66,304.86,304.86,20957.0,302.3189,302.5366,301.7448,301.7448,20957.0
2025-01-30 09:50:00,305.1,305.95,304.89,305.67,12130.0,301.9823,302.8236,301.7745,302.5465,12130.0
2025-01-30 09:55:00,305.64,305.85,304.72,304.72,4017.0,302.5168,302.7247,301.6062,301.6062,4017.0
2025-01-30 10:00:00,304.76,304.81,304.38,304.45,5196.0,301.6458,301.6953,301.2697,301.339,5196.0
2025-01-30 10:05:00,304.53,304.65,303.82,303.91,6485.0,301.4181,301.5369,300.7154,300.8045,6485.0
2025-01-30 10:10:00,303.82,303.82,303.23,303.33,4257.0,300.7154,300.7154,300.1314,300.2304,4257.0
2025-01-30 10:15:00,303.33,303.42,303.12,303.13,2171.0,300.2304,300.3195,300.0226,300.0325,2171.0
2025-01-30 10:20:00,303.24,303.24,302.14,302.14,13909.0,300.1413,300.1413,299.0526,299.0526,13909.0
2025-01-30 10:25:00,302.25,302.37,301.75,302.01,5640.0,299.1614,299.2802,298.6666,298.9239,5640.0
2025-01-30 10:30:00,301.85,302.1,301.77,302.0,4123.0,298.7655,299.013,298.6864,298.914,4123.0
2025-01-30 10:35:00,302.0,302.16,301.8,301.88,5031.0,298.914,299.0724,298.716,298.7952,5031.0
2025-01-30 10:40:00,301.79,301.86,301.3,301.43,4894.0,298.7061,298.7754,298.2212,298.3498,4894.0
2025-01-30 10:45:00,301.44,301.59,301.34,301.56,4536.0,298.3597,298.5082,298.2607,298.4785,4536.0
2025-01-30 10:50:00,301.72,301.76,301.32,301.73,5358.0,298.6369,298.6765,298.241,298.6468,5358.0
2025-01-30 10:55:00,301.6,301.6,301.12,301.53,3490.0,298.5181,298.5181,298.043,298.4488,3490.0
2025-01-30 11:00:00,301.49,301.9,301.14,301.9,4182.0,298.4092,298.815,298.0628,298.815,4182.0
2025-01-30 11:05:00,301.93,302.42,301.93,302.12,3576.0,298.8447,299.3297,298.8447,299.0328,3576.0
2025-01-30 11:10:00,302.11,302.73,302.11,302.73,1300.0,299.0229,299.6365,299.0229,299.6365,1300.0
2025-01-30 11:15:00,302.43,302.58,302.25,302.35,2504.0,299.3396,299.4881,299.1614,299.2604,2504.0
2025-01-30 11:20:00,302.44,302.69,302.34,302.66,2236.0,299.3495,299.597,299.2505,299.5673,2236.0
2025-01-30 11:25:00,302.75,302.82,302.59,302.59,2368.0,299.6563,299.7256,299.498,299.498,2368.0
2025-01-30 11:30:00,302.72,302.78,302.65,302.75,1351.0,299.6266,299.686,299.5574,299.6563,1351.0
2025-01-30 11:35:00,302.67,303.1,302.57,303.1,2879.0,299.5772,300.0028,299.4782,300.0028,2879.0
2025-01-30 11:40:00,303.0,303.0,302.39,302.4,2408.0,299.9038,299.9038,299.3,299.3099,2408.0
2025-01-30 11:45:00,302.57,302.58,302.44,302.44,1588.0,299.4782,299.4881,299.3495,299.3495,1588.0
2025-01-30 11:50:00,302.38,302.42,302.14,302.26,4285.0,299.2901,299.3297,299.0526,299.1713,4285.0
2025-01-30 11:55:00,302.29,302.41,302.14,302.41,2166.0,299.201,299.3198,299.0526,299.3198,2166.0
2025-01-30 12:00:00,302.41,302.68,302.4,302.68,1458.0,299.3198,299.5871,299.3099,299.5871,1458.0
2025-01-30 12:05:00,302.75,303.28,302.75,302.98,23583.0,299.6563,300.1809,299.6563,299.884,23583.0
2025-01-30 12:10:00,303.06,303.07,302.77,302.81,1251.0,299.9632,299.9731,299.6761,299.7157,1251.0
2025-01-30 12:15:00,302.84,302.84,302.53,302.53,3026.0,299.7454,299.7454,299.4386,299.4386,3026.0
2025-01-30 12:20:00,302.78,302.81,302.36,302.36,2432.0,299.686,299.7157,299.2703,299.2703,2432.0
2025-01-30 12:25:00,302.42,302.42,302.11,302.21,20926.0,299.3297,299.3297,299.0229,299.1219,20926.0
2025-01-30 12:30:00,302.18,302.46,302.18,302.37,3080.0,299.0922,299.3693,299.0922,299.2802,3080.0
2025-01-30 12:35:00,302.47,302.72,302.47,302.72,633.0,299.3792,299.6266,299.3792,299.6266,633.0
2025-01-30 12:40:00,302.76,302.97,302.6,302.6,2954.0,299.6662,299.8741,299.5079,299.5079,2954.0
2025-01-30 12:45:00,302.7,302.7,302.7,302.7,350.0,299.6068,299.6068,299.6068,299.6068,350.0
2025-01-30 12:50:00,302.69,302.85,302.68,302.83,1679.0,299.597,299.7553,299.5871,299.7355,1679.0
2025-01-30 12:55:00,303.0,303.0,302.91,302.91,262.0,299.9038,299.9038,299.8147,299.8147,262.0
2025-01-30 13:00:00,302.91,303.07,302.91,302.98,2049.0,299.8147,299.9731,299.8147,299.884,2049.0
2025-01-30 13:05:00,302.99,303.2,302.72,302.92,3960.0,299.8939,300.1017,299.6266,299.8246,3960.0
2025-01-30 13:10:00,302.88,303.0,302.77,302.91,1998.0,299.785,299.9038,299.6761,299.8147,1998.0
2025-01-30 13:15:00,302.83,302.99,302.82,302.99,259.0,299.7355,299.8939,299.7256,299.8939,259.0
2025-01-30 13:20:00,303.21,303.59,302.91,303.51,3347.0,300.1116,300.4878,299.8147,300.4086,3347.0
2025-01-30 13:25:00,303.51,303.52,303.33,303.38,1525.0,300.4086,300.4185,300.2304,300.2799,1525.0
2025-01-30 13:30:00,303.31,303.31,303.1,303.29,935.0,300.2106,300.2106,300.0028,300.1908,935.0
2025-01-30 13:35:00,303.45,303.75,303.45,303.71,678.0,300.3492,300.6461,300.3492,300.6065,678.0
2025-01-30 13:40:00,303.44,303.75,303.44,303.61,917.0,300.3393,300.6461,300.3393,300.5075,917.0
2025-01-30 13:45:00,303.61,303.97,303.61,303.94,26164.0,300.5075,300.8639,300.5075,300.8342,26164.0
2025-01-30 13:50:00,303.92,303.96,303.73,303.96,3393.0,300.8144,300.854,300.6263,300.854,3393.0
2025-01-30 13:55:00,303.85,303.85,303.32,303.39,4034.0,300.7451,300.7451,300.2205,300.2898,4034.0
2025-01-30 14:00:00,303.39,303.48,303.12,303.23,3368.0,300.2898,300.3789,300.0226,300.1314,3368.0
2025-01-30 14:05:00,303.13,303.29,303.08,303.29,4579.0,300.0325,300.1908,299.983,300.1908,4579.0
2025-01-30 14:10:00,303.32,303.38,303.2,303.26,3221.0,300.2205,300.2799,300.1017,300.1611,3221.0
2025-01-30 14:15:00,303.26,303.26,302.98,303.02,1851.0,300.1611,300.1611,299.884,299.9236,1851.0
2025-01-30 14:20:00,303.02,303.09,302.93,303.09,2502.0,299.9236,299.9929,299.8345,299.9929,2502.0
2025-01-30 14:25:00,303.08,303.14,302.93,303.14,1022.0,299.983,300.0424,299.8345,300.0424,1022.0
2025-01-30 14:30:00,303.04,303.04,302.91,302.97,1048.0,299.9434,299.9434,299.8147,299.8741,1048.0
2025-01-30 14:35:00,302.85,302.87,302.66,302.66,4130.0,299.7553,299.7751,299.5673,299.5673,4130.0
2025-01-30 14:40:00,302.85,302.85,302.7,302.78,3486.0,299.7553,299.7553,299.6068,299.686,3486.0
2025-01-30 14:45:00,302.78,302.78,302.54,302.66,1890.0,299.686,299.686,299.4485,299.5673,1890.0
2025-01-30 14:50:00,302.75,302.83,302.58,302.58,3241.0,299.6563,299.7355,299.4881,299.4881,3241.0
2025-01-30 14:55:00,302.57,302.81,302.57,302.7,2634.0,299.4782,299.7157,299.4782,299.6068,2634.0
2025-01-30 15:00:00,302.71,302.85,302.7,302.76,805.0,299.6167,299.7553,299.6068,299.6662,805.0
2025-01-30 15:05:00,302.76,302.83,302.54,302.65,7017.0,299.6662,299.7355,299.4485,299.5574,7017.0
2025-01-30 15:10:00,302.68,302.81,302.59,302.62,3491.0,299.5871,299.7157,299.498,299.5277,3491.0
2025-01-30 15:15:00,302.59,302.74,302.53,302.74,4081.0,299.498,299.6464,299.4386,299.6464,4081.0
2025-01-30 15:20:00,302.75,302.8,302.59,302.8,2327.0,299.6563,299.7058,299.498,299.7058,2327.0
2025-01-30 15:25:00,302.79,303.46,302.6,303.33,22718.0,299.6959,300.3591,299.5079,300.2304,22718.0
2025-01-30 15:30:00,303.33,303.76,303.06,303.43,27207.0,300.2304,300.656,299.9632,300.3294,27207.0
2025-01-30 15:35:00,303.35,303.53,301.98,302.04,14188.0,300.2502,300.4284,298.8942,298.9536,14188.0
2025-01-30 15:40:00,301.96,301.96,301.04,301.04,7278.0,298.8744,298.8744,297.9638,297.9638,7278.0
2025-01-30 15:45:00,301.14,302.7,301.14,302.69,21245.0,298.0628,299.6068,298.0628,299.597,21245.0
2025-01-30 15:50:00,302.4,303.93,302.33,303.93,47270.0,299.3099,300.8243,299.2406,300.8243,47270.0
2025-01-30 15:55:00,303.79,303.79,303.01,303.17,56494.0,300.6857,300.6857,299.9137,300.072,56494.0
2025-01-31 09:30:00,301.61,303.18,301.18,302.77,21397.0,298.528,300.0819,298.1024,299.6761,21397.0
2025-01-31 09:35:00,303.1,303.29,302.63,303.04,4261.0,300.0028,300.1908,299.5376,299.9434,4261.0
2025-01-31 09:40:00,302.95,303.12,302.25,302.25,2835.0,299.8543,300.0226,299.1614,299.1614,2835.0
2025-01-31 09:45:00,302.44,302.57,302.01,302.13,5568.0,299.3495,299.4782,298.9239,299.0427,5568.0
2025-01-31 09:50:00,302.18,302.48,302.18,302.48,3044.0,299.0922,299.3891,299.0922,299.3891,3044.0
2025-01-31 09:55:00,302.35,302.52,302.28,302.5,4034.0,299.2604,299.4287,299.1911,299.4089,4034.0
2025-01-31 10:00:00,302.43,303.42,302.23,303.27,11054.0,299.3396,300.3195,299.1417,300.171,11054.0
2025-01-31 10:05:00,303.32,303.9,303.29,303.67,4019.0,300.2205,300.7946,300.1908,300.5669,4019.0
2025-01-31 10:10:00,303.83,304.3,303.57,304.3,5181.0,300.7253,301.1905,300.468,301.1905,5181.0
2025-01-31 10:15:00,304.3,304.49,304.09,304.4,10595.0,301.1905,301.3786,300.9826,301.2895,10595.0
2025-01-31 10:20:00,304.4,304.41,303.87,304.18,12684.0,301.2895,301.2994,300.7649,301.0717,12684.0
2025-01-31 10:25:00,304.28,304.28,303.88,303.94,5005.0,301.1707,301.1707,300.7748,300.8342,5005.0
2025-01-31 10:30:00,304.05,304.3,303.99,304.14,4607.0,300.9431,301.1905,300.8837,301.0321,4607.0
2025-01-31 10:35:00,304.05,304.11,303.84,303.98,2032.0,300.9431,301.0024,300.7352,300.8738,2032.0
2025-01-31 10:40:00,304.01,304.03,303.42,303.42,5533.0,300.9035,300.9233,300.3195,300.3195,5533.0
2025-01-31 10:45:00,303.43,303.83,303.28,303.73,4176.0,300.3294,300.7253,300.1809,300.6263,4176.0
2025-01-31 10:50:00,303.78,304.14,303.69,303.88,3434.0,300.6758,301.0321,300.5867,300.7748,3434.0
2025-01-31 10:55:00,303.91,303.92,303.63,303.63,3654.0,300.8045,300.8144,300.5273,300.5273,3654.0
2025-01-31 11:00:00,303.74,303.9,303.21,303.22,10102.0,300.6362,300.7946,300.1116,300.1215,10102.0
2025-01-31 11:05:00,303.32,303.58,303.3,303.3,3779.0,300.2205,300.4779,300.2007,300.2007,3779.0
2025-01-31 11:10:00,303.53,303.8,303.44,303.8,3373.0,300.4284,300.6956,300.3393,300.6956,3373.0
2025-01-31 11:15:00,303.8,303.95,303.75,303.84,2844.0,300.6956,300.8441,300.6461,300.7352,2844.0
2025-01-31 11:20:00,303.91,303.94,303.63,303.72,4832.0,300.8045,300.8342,300.5273,300.6164,4832.0
2025-01-31 11:25:00,303.81,303.91,303.48,303.71,4585.0,300.7055,300.8045,300.3789,300.6065,4585.0
2025-01-31 11:30:00,303.85,303.85,303.51,303.72,4402.0,300.7451,300.7451,300.4086,300.6164,4402.0
2025-01-31 11:35:00,303.75,303.99,303.72,303.98,1836.0,300.6461,300.8837,300.6164,300.8738,1836.0
2025-01-31 11:40:00,304.09,304.24,303.99,304.14,7394.0,300.9826,301.1311,300.8837,301.0321,7394.0
2025-01-31 11:45:00,304.2,304.27,303.82,303.84,4403.0,301.0915,301.1608,300.7154,300.7352,4403.0
2025-01-31 11:50:00,303.95,304.09,303.83,303.99,1281.0,300.8441,300.9826,300.7253,300.8837,1281.0
2025-01-31 11:55:00,304.01,304.25,304.0,304.1,4545.0,300.9035,301.141,300.8936,300.9925,4545.0
2025-01-31 12:00:00,304.11,304.46,304.09,304.25,7673.0,301.0024,301.3489,300.9826,301.141,7673.0
2025-01-31 12:05:00,304.12,304.4,303.95,304.4,4586.0,301.0123,301.2895,300.8441,301.2895,4586.0
2025-01-31 12:10:00,304.39,304.61,304.21,304.61,3315.0,301.2796,301.4973,301.1014,301.4973,3315.0
2025-01-31 12:15:00,304.48,304.69,304.37,304.69,4088.0,301.3687,301.5765,301.2598,301.5765,4088.0
2025-01-31 12:20:00,304.55,304.99,304.55,304.9,2518.0,301.4379,301.8734,301.4379,301.7844,2518.0
2025-01-31 12:25:00,304.99,304.99,304.8,304.8,4586.0,301.8734,301.8734,301.6854,301.6854,4586.0
2025-01-31 12:30:00,304.97,305.0,304.78,304.82,2772.0,301.8537,301.8833,301.6656,301.7052,2772.0
2025-01-31 12:35:00,304.92,305.05,304.87,304.99,1938.0,301.8042,301.9328,301.7547,301.8734,1938.0
2025-01-31 12:40:00,304.92,305.1,304.92,305.08,1896.0,301.8042,301.9823,301.8042,301.9625,1896.0
2025-01-31 12:45:00,305.03,305.03,304.77,304.94,5818.0,301.913,301.913,301.6557,301.824,5818.0
2025-01-31 12:50:00,305.04,305.04,304.82,304.95,1228.0,301.9229,301.9229,301.7052,301.8339,1228.0
2025-01-31 12:55:00,304.79,304.79,304.61,304.63,2216.0,301.6755,301.6755,301.4973,301.5171,2216.0
2025-01-31 13:00:00,304.69,304.69,304.53,304.53,1345.0,301.5765,301.5765,301.4181,301.4181,1345.0
2025-01-31 13:05:00,304.72,304.81,304.6,304.81,1467.0,301.6062,301.6953,301.4874,301.6953,1467.0
2025-01-31 13:10:00,304.84,304.96,304.71,304.88,2223.0,301.725,301.8438,301.5963,301.7646,2223.0
2025-01-31 13:15:00,304.86,304.95,304.41,304.41,5636.0,301.7448,301.8339,301.2994,301.2994,5636.0
2025-01-31 13:20:00,304.3,304.39,304.1,304.12,3616.0,301.1905,301.2796,300.9925,301.0123,3616.0
2025-01-31 13:25:00,304.06,304.22,303.9,304.22,2816.0,300.953,301.1113,300.7946,301.1113,2816.0
2025-01-31 13:30:00,304.13,304.14,303.81,303.81,7684.0,301.0222,301.0321,300.7055,300.7055,7684.0
2025-01-31 13:35:00,303.81,303.96,303.43,303.62,2663.0,300.7055,300.854,300.3294,300.5174,2663.0
2025-01-31 13:40:00,303.78,304.03,303.66,304.03,3626.0,300.6758,300.9233,300.557,300.9233,3626.0
2025-01-31 13:45:00,303.93,304.0,303.63,303.71,5298.0,300.8243,300.8936,300.5273,300.6065,5298.0
2025-01-31 13:50:00,303.75,303.82,303.6,303.75,6900.0,300.6461,300.7154,300.4977,300.6461,6900.0
2025-01-31 13:55:00,303.8,303.93,303.56,303.56,2957.0,300.6956,300.8243,300.4581,300.4581,2957.0
2025-01-31 14:00:00,303.53,303.71,303.25,303.26,4730.0,300.4284,300.6065,300.1512,300.1611,4730.0
2025-01-31 14:05:00,303.14,303.23,302.69,302.85,5642.0,300.0424,300.1314,299.597,299.7553,5642.0
2025-01-31 14:10:00,302.85,303.31,302.71,303.27,3039.0,299.7553,300.2106,299.6167,300.171,3039.0
2025-01-31 14:15:00,303.22,303.33,303.08,303.17,2005.0,300.1215,300.2304,299.983,300.072,2005.0
2025-01-31 14:20:00,303.12,303.35,303.06,303.29,3353.0,300.0226,300.2502,299.9632,300.1908,3353.0
2025-01-31 14:25:00,303.37,303.71,303.31,303.62,3460.0,300.27,300.6065,300.2106,300.5174,3460.0
2025-01-31 14:30:00,303.72,304.07,303.72,303.9,3717.0,300.6164,300.9628,300.6164,300.7946,3717.0
2025-01-31 14:35:00,303.75,303.87,303.59,303.66,5140.0,300.6461,300.7649,300.4878,300.557,5140.0
2025-01-31 14:40:00,303.63,303.65,303.2,303.33,4277.0,300.5273,300.5471,300.1017,300.2304,4277.0
2025-01-31 14:45:00,303.26,303.9,303.25,303.8,3458.0,300.1611,300.7946,300.1512,300.6956,3458.0
2025-01-31 14:50:00,303.81,303.94,303.54,303.54,6684.0,300.7055,300.8342,300.4383,300.4383,6684.0
2025-01-31 14:55:00,303.86,304.07,303.85,303.97,3986.0,300.755,300.9628,300.7451,300.8639,3986.0
2025-01-31 15:00:00,303.88,303.88,303.21,303.22,4884.0,300.7748,300.7748,300.1116,300.1215,4884.0
2025-01-31 15:05:00,303.3,303.4,303.1,303.17,5413.0,300.2007,300.2997,300.0028,300.072,5413.0
2025-01-31 15:10:00,303.08,303.58,302.94,303.41,1943.0,299.983,300.4779,299.8444,300.3096,1943.0
2025-01-31 15:15:00,303.53,303.65,303.48,303.55,2412.0,300.4284,300.5471,300.3789,300.4482,2412.0
2025-01-31 15:20:00,303.59,303.59,303.35,303.59,3194.0,300.4878,300.4878,300.2502,300.4878,3194.0
2025-01-31 15:25:00,303.55,303.58,303.37,303.4,2492.0,300.4482,300.4779,300.27,300.2997,2492.0
2025-01-31 15:30:00,303.61,303.8,303.41,303.73,7008.0,300.5075,300.6956,300.3096,300.6263,7008.0
2025-01-31 15:35:00,303.67,303.67,303.24,303.3,5023.0,300.5669,300.5669,300.1413,300.2007,5023.0
2025-01-31 15:40:00,303.23,303.53,303.22,303.35,5128.0,300.1314,300.4284,300.1215,300.2502,5128.0
2025-01-31 15:45:00,303.35,303.65,303.34,303.65,4895.0,300.2502,300.5471,300.2403,300.5471,4895.0
2025-01-31 15:50:00,303.65,303.65,302.7,302.74,27573.0,300.5471,300.5471,299.6068,299.6464,27573.0
2025-01-31 15:55:00,302.75,303.24,302.57,302.95,61776.0,299.6563,300.1413,299.4782,299.8543,61776.0
2025-02-03 09:30:00,303.43,304.99,302.71,303.6,68849.0,300.3294,301.8734,299.6167,300.4977,68849.0
2025-02-03 09:35:00,304.38,304.89,303.28,304.68,8598.0,301.2697,301.7745,300.1809,301.5666,8598.0
2025-02-03 09:40:00,304.69,305.37,303.79,303.8,11792.0,301.5765,302.2496,300.6857,300.6956,11792.0
2025-02-03 09:45:00,303.91,304.78,303.66,304.34,12691.0,300.8045,301.6656,300.557,301.2301,12691.0
2025-02-03 09:50:00,304.35,304.35,303.21,303.44,7544.0,301.24,301.24,300.1116,300.3393,7544.0
2025-02-03 09:55:00,303.45,304.09,303.29,303.49,5899.0,300.3492,300.9826,300.1908,300.3888,5899.0
2025-02-03 10:00:00,303.4,303.91,303.02,303.62,8504.0,300.2997,300.8045,299.9236,300.5174,8504.0
2025-02-03 10:05:00,303.67,304.25,303.66,303.86,8708.0,300.5669,301.141,300.557,300.755,8708.0
2025-02-03 10:10:00,304.03,304.38,303.76,304.35,3463.0,300.9233,301.2697,300.656,301.24,3463.0
2025-02-03 10:15:00,304.35,304.74,304.14,304.63,3449.0,301.24,301.626,301.0321,301.5171,3449.0
2025-02-03 10:20:00,304.61,305.79,304.33,305.61,14695.0,301.4973,302.6653,301.2202,302.4871,14695.0
2025-02-03 10:25:00,305.91,306.19,305.54,306.19,7945.0,302.784,303.0612,302.4178,303.0612,7945.0
2025-02-03 10:30:00,305.94,306.23,305.41,305.87,8891.0,302.8137,303.1008,302.2892,302.7445,8891.0
2025-02-03 10:35:00,305.76,306.26,305.76,305.93,4365.0,302.6356,303.1305,302.6356,302.8038,4365.0
2025-02-03 10:40:00,305.93,306.67,305.81,306.31,5264.0,302.8038,303.5363,302.6851,303.18,5264.0
2025-02-03 10:45:00,306.42,306.42,305.95,306.1,4737.0,303.2888,303.2888,302.8236,302.9721,4737.0
2025-02-03 10:50:00,306.32,306.33,305.91,305.92,4346.0,303.1899,303.1998,302.784,302.7939,4346.0
2025-02-03 10:55:00,306.05,306.59,305.94,306.16,5903.0,302.9226,303.4571,302.8137,303.0315,5903.0
2025-02-03 11:00:00,306.24,306.4,305.77,306.15,9815.0,303.1107,303.269,302.6455,303.0216,9815.0
2025-02-03 11:05:00,306.15,306.24,305.6,306.24,4354.0,303.0216,303.1107,302.4772,303.1107,4354.0
2025-02-03 11:10:00,306.25,306.51,306.23,306.42,10859.0,303.1206,303.3779,303.1008,303.2888,10859.0
2025-02-03 11:15:00,306.42,306.72,306.28,306.62,7038.0,303.2888,303.5858,303.1503,303.4868,7038.0
2025-02-03 11:20:00,306.62,307.0,306.61,306.91,8653.0,303.4868,303.8629,303.4769,303.7738,8653.0
2025-02-03 11:25:00,306.97,307.11,306.74,306.87,11613.0,303.8332,303.9718,303.6056,303.7342,11613.0
2025-02-03 11:30:00,307.03,307.08,306.65,307.08,6446.0,303.8926,303.9421,303.5165,303.9421,6446.0
2025-02-03 11:35:00,307.08,307.27,306.93,307.26,2887.0,303.9421,304.1302,303.7936,304.1203,2887.0
2025-02-03 11:40:00,307.27,307.66,307.08,307.52,5652.0,304.1302,304.5162,303.9421,304.3776,5652.0
2025-02-03 11:45:00,307.47,307.85,307.29,307.29,7148.0,304.3281,304.7042,304.1499,304.1499,7148.0
2025-02-03 11:50:00,307.52,307.67,307.31,307.67,901.0,304.3776,304.5261,304.1697,304.5261,901.0
2025-02-03 11:55:00,307.49,307.49,306.93,307.09,3865.0,304.3479,304.3479,303.7936,303.952,3865.0
2025-02-03 12:00:00,307.0,307.0,306.67,306.79,6663.0,303.8629,303.8629,303.5363,303.6551,6663.0
2025-02-03 12:05:00,306.87,306.94,306.68,306.88,3306.0,303.7342,303.8035,303.5462,303.7441,3306.0
2025-02-03 12:10:00,306.93,307.03,306.41,306.51,11804.0,303.7936,303.8926,303.2789,303.3779,11804.0
2025-02-03 12:15:00,306.47,306.62,306.39,306.62,6823.0,303.3383,303.4868,303.2591,303.4868,6823.0
2025-02-03 12:20:00,306.59,307.35,306.58,307.34,12221.0,303.4571,304.2093,303.4472,304.1994,12221.0
2025-02-03 12:25:00,307.3,307.47,307.16,307.16,10029.0,304.1598,304.3281,304.0213,304.0213,10029.0
2025-02-03 12:30:00,307.14,307.2,306.8,306.97,2918.0,304.0015,304.0609,303.665,303.8332,2918.0
2025-02-03 12:35:00,306.97,307.03,306.76,306.84,5574.0,303.8332,303.8926,303.6254,303.7045,5574.0
2025-02-03 12:40:00,306.96,307.29,306.88,307.18,5027.0,303.8233,304.1499,303.7441,304.0411,5027.0
2025-02-03 12:45:00,307.27,307.29,306.96,307.04,7500.0,304.1302,304.1499,303.8233,303.9025,7500.0
2025-02-03 12:50:00,306.93,307.41,306.92,307.37,3170.0,303.7936,304.2687,303.7837,304.2291,3170.0
2025-02-03 12:55:00,307.37,307.47,306.79,307.29,6541.0,304.2291,304.3281,303.6551,304.1499,6541.0
2025-02-03 13:00:00,307.26,307.3,306.67,307.13,3447.0,304.1203,304.1598,303.5363,303.9916,3447.0
2025-02-03 13:05:00,307.09,307.46,306.91,307.04,6137.0,303.952,304.3182,303.7738,303.9025,6137.0
2025-02-03 13:10:00,306.85,307.42,306.85,307.42,3150.0,303.7144,304.2786,303.7144,304.2786,3150.0
2025-02-03 13:15:00,307.44,307.58,307.28,307.29,4728.0,304.2984,304.437,304.14,304.1499,4728.0
2025-02-03 13:20:00,307.29,307.33,307.06,307.29,1876.0,304.1499,304.1895,303.9223,304.1499,1876.0
2025-02-03 13:25:00,307.41,307.74,307.41,307.63,5450.0,304.2687,304.5953,304.2687,304.4865,5450.0
2025-02-03 13:30:00,307.72,307.8,307.6,307.8,7475.0,304.5756,304.6547,304.4568,304.6547,7475.0
2025-02-03 13:35:00,307.74,307.81,307.59,307.71,3663.0,304.5953,304.6646,304.4469,304.5657,3663.0
2025-02-03 13:40:00,307.62,307.71,307.2,307.39,5108.0,304.4766,304.5657,304.0609,304.2489,5108.0
2025-02-03 13:45:00,307.38,307.45,307.23,307.24,5638.0,304.239,304.3083,304.0906,304.1005,5638.0
2025-02-03 13:50:00,307.3,307.41,307.29,307.31,6089.0,304.1598,304.2687,304.1499,304.1697,6089.0
2025-02-03 13:55:00,307.22,307.28,307.09,307.2,2523.0,304.0807,304.14,303.952,304.0609,2523.0
2025-02-03 14:00:00,307.2,307.3,306.88,306.93,7301.0,304.0609,304.1598,303.7441,303.7936,7301.0
2025-02-03 14:05:00,306.93,306.97,306.75,306.86,5295.0,303.7936,303.8332,303.6155,303.7243,5295.0
2025-02-03 14:10:00,306.96,307.12,306.95,307.12,4087.0,303.8233,303.9817,303.8134,303.9817,4087.0
2025-02-03 14:15:00,307.12,307.4,307.12,307.4,5517.0,303.9817,304.2588,303.9817,304.2588,5517.0
2025-02-03 14:20:00,307.38,307.5,307.31,307.49,2049.0,304.239,304.3578,304.1697,304.3479,2049.0
2025-02-03 14:25:00,307.46,307.53,307.39,307.48,9200.0,304.3182,304.3875,304.2489,304.338,9200.0
2025-02-03 14:30:00,307.48,307.54,307.35,307.43,3123.0,304.338,304.3974,304.2093,304.2885,3123.0
2025-02-03 14:35:00,307.4,307.4,307.11,307.13,4268.0,304.2588,304.2588,303.9718,303.9916,4268.0
2025-02-03 14:40:00,307.05,307.42,306.94,307.4,3539.0,303.9124,304.2786,303.8035,304.2588,3539.0
2025-02-03 14:45:00,307.54,307.71,307.54,307.69,9246.0,304.3974,304.5657,304.3974,304.5459,9246.0
2025-02-03 14:50:00,307.71,307.73,307.5,307.5,4766.0,304.5657,304.5854,304.3578,304.3578,4766.0
2025-02-03 14:55:00,307.48,307.48,307.19,307.29,4655.0,304.338,304.338,304.051,304.1499,4655.0
2025-02-03 15:00:00,307.3,307.45,307.13,307.44,7400.0,304.1598,304.3083,303.9916,304.2984,7400.0
2025-02-03 15:05:00,307.38,307.53,307.31,307.38,9162.0,304.239,304.3875,304.1697,304.239,9162.0
2025-02-03 15:10:00,307.37,307.37,307.21,307.23,3526.0,304.2291,304.2291,304.0708,304.0906,3526.0
2025-02-03 15:15:00,307.24,307.29,307.05,307.17,7086.0,304.1005,304.1499,303.9124,304.0312,7086.0
2025-02-03 15:20:00,307.08,307.18,306.69,306.77,16267.0,303.9421,304.0411,303.5561,303.6353,16267.0
2025-02-03 15:25:00,306.84,306.85,306.34,306.47,13370.0,303.7045,303.7144,303.2097,303.3383,13370.0
2025-02-03 15:30:00,306.49,306.61,306.33,306.6,6301.0,303.3581,303.4769,303.1998,303.467,6301.0
2025-02-03 15:35:00,306.56,306.95,306.47,306.85,12799.0,303.4274,303.8134,303.3383,303.7144,12799.0
2025-02-03 15:40:00,306.94,306.95,306.68,306.68,15090.0,303.8035,303.8134,303.5462,303.5462,15090.0
2025-02-03 15:45:00,306.66,307.27,306.55,307.24,39385.0,303.5264,304.1302,303.4175,304.1005,39385.0
2025-02-03 15:50:00,307.63,307.94,307.18,307.63,65143.0,304.4865,304.7933,304.0411,304.4865,65143.0
2025-02-03 15:55:00,307.58,307.71,307.23,307.23,128168.0,304.437,304.5657,304.0906,304.0906,128168.0
2025-02-04 09:30:00,304.14,305.45,303.4,304.37,45609.0,301.0321,302.3287,300.2997,301.2598,45609.0
2025-02-04 09:35:00,304.45,305.2,303.85,305.19,9222.0,301.339,302.0813,300.7451,302.0714,9222.0
2025-02-04 09:40:00,305.15,305.46,304.95,305.32,4691.0,302.0318,302.3386,301.8339,302.2001,4691.0
2025-02-04 09:45:00,305.36,305.39,304.6,305.08,14586.0,302.2397,302.2694,301.4874,301.9625,14586.0
2025-02-04 09:50:00,304.81,304.81,304.21,304.53,1610.0,301.6953,301.6953,301.1014,301.4181,1610.0
2025-02-04 09:55:00,304.44,304.45,303.77,303.85,2759.0,301.3291,301.339,300.6659,300.7451,2759.0
2025-02-04 10:00:00,304.02,304.23,303.14,303.16,12277.0,300.9134,301.1212,300.0424,300.0621,12277.0
2025-02-04 10:05:00,303.14,303.63,303.06,303.51,13667.0,300.0424,300.5273,299.9632,300.4086,13667.0
2025-02-04 10:10:00,303.42,303.91,303.42,303.57,6363.0,300.3195,300.8045,300.3195,300.468,6363.0
2025-02-04 10:15:00,303.57,303.84,303.51,303.75,10285.0,300.468,300.7352,300.4086,300.6461,10285.0
2025-02-04 10:20:00,303.8,304.05,303.78,303.85,8769.0,300.6956,300.9431,300.6758,300.7451,8769.0
2025-02-04 10:25:00,303.81,303.93,303.03,303.22,3375.0,300.7055,300.8243,299.9335,300.1215,3375.0
2025-02-04 10:30:00,303.25,303.72,302.99,303.71,7045.0,300.1512,300.6164,299.8939,300.6065,7045.0
2025-02-04 10:35:00,303.75,304.26,303.75,304.26,6040.0,300.6461,301.1509,300.6461,301.1509,6040.0
2025-02-04 10:40:00,304.25,304.41,304.14,304.4,2792.0,301.141,301.2994,301.0321,301.2895,2792.0
2025-02-04 10:45:00,304.34,304.42,304.01,304.36,4538.0,301.2301,301.3093,300.9035,301.2499,4538.0
2025-02-04 10:50:00,304.31,304.45,304.12,304.21,3386.0,301.2004,301.339,301.0123,301.1014,3386.0
2025-02-04 10:55:00,304.28,304.66,304.28,304.32,2759.0,301.1707,301.5468,301.1707,301.2103,2759.0
2025-02-04 11:00:00,304.37,305.01,304.37,305.0,2687.0,301.2598,301.8932,301.2598,301.8833,2687.0
2025-02-04 11:05:00,305.08,305.25,305.04,305.19,6785.0,301.9625,302.1308,301.9229,302.0714,6785.0
2025-02-04 11:10:00,305.31,305.31,304.95,305.05,6473.0,302.1902,302.1902,301.8339,301.9328,6473.0
2025-02-04 11:15:00,305.13,305.46,305.13,305.41,2970.0,302.012,302.3386,302.012,302.2892,2970.0
2025-02-04 11:20:00,305.21,305.31,304.99,304.99,1511.0,302.0912,302.1902,301.8734,301.8734,1511.0
2025-02-04 11:25:00,305.15,305.3,304.93,305.06,4865.0,302.0318,302.1803,301.8141,301.9427,4865.0
2025-02-04 11:30:00,305.18,305.29,304.78,304.81,3030.0,302.0615,302.1704,301.6656,301.6953,3030.0
2025-02-04 11:35:00,304.85,304.88,304.64,304.81,4842.0,301.7349,301.7646,301.527,301.6953,4842.0
2025-02-04 11:40:00,304.74,305.2,304.74,305.2,5653.0,301.626,302.0813,301.626,302.0813,5653.0
2025-02-04 11:45:00,305.0,305.0,304.62,304.65,1500.0,301.8833,301.8833,301.5072,301.5369,1500.0
2025-02-04 11:50:00,304.59,304.72,304.51,304.68,3580.0,301.4775,301.6062,301.3984,301.5666,3580.0
2025-02-04 11:55:00,304.64,305.02,304.64,305.02,2089.0,301.527,301.9031,301.527,301.9031,2089.0
2025-02-04 12:00:00,305.06,305.29,305.03,305.29,3113.0,301.9427,302.1704,301.913,302.1704,3113.0
2025-02-04 12:05:00,305.28,305.56,305.28,305.56,3533.0,302.1605,302.4376,302.1605,302.4376,3533.0
2025-02-04 12:10:00,305.47,305.47,305.27,305.39,1486.0,302.3485,302.3485,302.1506,302.2694,1486.0
2025-02-04 12:15:00,305.4,305.4,304.99,305.15,6730.0,302.2793,302.2793,301.8734,302.0318,6730.0
2025-02-04 12:20:00,305.11,305.23,305.03,305.17,1291.0,301.9922,302.111,301.913,302.0516,1291.0
2025-02-04 12:25:00,305.19,305.19,305.0,305.0,2214.0,302.0714,302.0714,301.8833,301.8833,2214.0
2025-02-04 12:30:00,304.94,304.94,304.59,304.68,1674.0,301.824,301.824,301.4775,301.5666,1674.0
2025-02-04 12:35:00,304.67,304.79,304.57,304.79,4754.0,301.5567,301.6755,301.4577,301.6755,4754.0
2025-02-04 12:40:00,304.8,305.29,304.78,304.97,7082.0,301.6854,302.1704,301.6656,301.8537,7082.0
2025-02-04 12:45:00,304.84,305.18,304.84,305.03,2289.0,301.725,302.0615,301.725,301.913,2289.0
2025-02-04 12:50:00,305.03,305.27,304.93,305.22,3114.0,301.913,302.1506,301.8141,302.1011,3114.0
2025-02-04 12:55:00,305.09,305.63,305.09,305.63,13671.0,301.9724,302.5069,301.9724,302.5069,13671.0
2025-02-04 13:00:00,305.56,305.56,305.36,305.41,3081.0,302.4376,302.4376,302.2397,302.2892,3081.0
2025-02-04 13:05:00,305.29,305.39,305.29,305.36,1410.0,302.1704,302.2694,302.1704,302.2397,1410.0
2025-02-04 13:10:00,305.36,305.47,305.25,305.43,1029.0,302.2397,302.3485,302.1308,302.309,1029.0
2025-02-04 13:15:00,305.44,305.56,305.39,305.42,2453.0,302.3189,302.4376,302.2694,302.2991,2453.0
2025-02-04 13:20:00,305.44,305.55,305.26,305.49,3558.0,302.3189,302.4277,302.1407,302.3683,3558.0
2025-02-04 13:25:00,305.47,305.47,305.26,305.34,3056.0,302.3485,302.3485,302.1407,302.2199,3056.0
2025-02-04 13:30:00,305.35,305.35,305.18,305.19,2545.0,302.2298,302.2298,302.0615,302.0714,2545.0
2025-02-04 13:35:00,305.21,305.21,304.8,304.8,3297.0,302.0912,302.0912,301.6854,301.6854,3297.0
2025-02-04 13:40:00,304.86,304.98,304.84,304.98,571.0,301.7448,301.8636,301.725,301.8636,571.0
2025-02-04 13:45:00,304.93,304.99,304.71,304.83,2752.0,301.8141,301.8734,301.5963,301.7151,2752.0
2025-02-04 13:50:00,304.97,305.03,304.82,304.83,2868.0,301.8537,301.913,301.7052,301.7151,2868.0
2025-02-04 13:55:00,304.79,305.06,304.79,304.81,3170.0,301.6755,301.9427,301.6755,301.6953,3170.0
2025-02-04 14:00:00,304.85,304.85,304.68,304.75,2891.0,301.7349,301.7349,301.5666,301.6359,2891.0
2025-02-04 14:05:00,304.69,304.98,304.69,304.97,1246.0,301.5765,301.8636,301.5765,301.8537,1246.0
2025-02-04 14:10:00,304.85,305.17,304.85,305.0,3196.0,301.7349,302.0516,301.7349,301.8833,3196.0
2025-02-04 14:15:00,304.98,305.1,304.91,304.99,1936.0,301.8636,301.9823,301.7943,301.8734,1936.0
2025-02-04 14:20:00,304.92,305.07,304.77,305.01,5885.0,301.8042,301.9526,301.6557,301.8932,5885.0
2025-02-04 14:25:00,304.98,305.04,304.92,304.92,734.0,301.8636,301.9229,301.8042,301.8042,734.0
2025-02-04 14:30:00,305.09,305.15,304.99,305.12,2098.0,301.9724,302.0318,301.8734,302.0021,2098.0
2025-02-04 14:35:00,305.11,305.25,304.94,305.24,3516.0,301.9922,302.1308,301.824,302.1209,3516.0
2025-02-04 14:40:00,305.26,305.26,305.09,305.09,1833.0,302.1407,302.1407,301.9724,301.9724,1833.0
2025-02-04 14:45:00,305.08,305.22,304.89,304.9,5890.0,301.9625,302.1011,301.7745,301.7844,5890.0
2025-02-04 14:50:00,304.98,305.26,304.87,305.25,2149.0,301.8636,302.1407,301.7547,302.1308,2149.0
2025-02-04 14:55:00,305.18,305.2,304.76,304.98,9343.0,302.0615,302.0813,301.6458,301.8636,9343.0
2025-02-04 15:00:00,304.93,304.95,304.69,304.78,2947.0,301.8141,301.8339,301.5765,301.6656,2947.0
2025-02-04 15:05:00,304.87,305.03,304.82,305.03,2935.0,301.7547,301.913,301.7052,301.913,2935.0
2025-02-04 15:10:00,304.96,305.07,304.88,305.01,2844.0,301.8438,301.9526,301.7646,301.8932,2844.0
2025-02-04 15:15:00,305.0,305.13,304.77,305.0,12179.0,301.8833,302.012,301.6557,301.8833,12179.0
2025-02-04 15:20:00,305.0,305.14,304.9,305.03,4605.0,301.8833,302.0219,301.7844,301.913,4605.0
2025-02-04 15:25:00,305.12,305.25,304.96,304.99,6611.0,302.0021,302.1308,301.8438,301.8734,6611.0
2025-02-04 15:30:00,304.99,305.1,304.8,304.81,7363.0,301.8734,301.9823,301.6854,301.6953,7363.0
2025-02-04 15:35:00,304.75,304.92,304.68,304.91,4631.0,301.6359,301.8042,301.5666,301.7943,4631.0
2025-02-04 15:40:00,304.84,304.94,304.53,304.59,7939.0,301.725,301.824,301.4181,301.4775,7939.0
2025-02-04 15:45:00,304.53,304.62,304.49,304.57,7156.0,301.4181,301.5072,301.3786,301.4577,7156.0
2025-02-04 15:50:00,304.57,304.78,304.49,304.57,16372.0,301.4577,301.6656,301.3786,301.4577,16372.0
2025-02-04 15:55:00,304.98,304.98,304.56,304.58,87804.0,301.8636,301.8636,301.4478,301.4676,87804.0
2025-02-05 09:30:00,305.39,306.35,304.79,305.14,24630.0,302.2694,303.2196,301.6755,302.0219,24630.0
2025-02-05 09:35:00,305.17,306.07,305.17,306.07,8036.0,302.0516,302.9424,302.0516,302.9424,8036.0
2025-02-05 09:40:00,306.09,306.32,305.0,305.22,3412.0,302.9622,303.1899,301.8833,302.1011,3412.0
2025-02-05 09:45:00,305.24,305.8,305.17,305.17,4943.0,302.1209,302.6752,302.0516,302.0516,4943.0
2025-02-05 09:50:00,305.13,305.14,304.61,304.89,5031.0,302.012,302.0219,301.4973,301.7745,5031.0
2025-02-05 09:55:00,304.81,305.0,304.6,304.94,11200.0,301.6953,301.8833,301.4874,301.824,11200.0
2025-02-05 10:00:00,305.03,305.27,303.92,304.01,6242.0,301.913,302.1506,300.8144,300.9035,6242.0
2025-02-05 10:05:00,304.06,304.74,304.03,304.63,4841.0,300.953,301.626,300.9233,301.5171,4841.0
2025-02-05 10:10:00,304.74,304.86,304.3,304.44,6460.0,301.626,301.7448,301.1905,301.3291,6460.0
2025-02-05 10:15:00,304.44,304.92,304.32,304.76,4206.0,301.3291,301.8042,301.2103,301.6458,4206.0
2025-02-05 10:20:00,304.75,305.09,304.67,305.08,1782.0,301.6359,301.9724,301.5567,301.9625,1782.0
2025-02-05 10:25:00,305.37,305.46,305.05,305.46,2777.0,302.2496,302.3386,301.9328,302.3386,2777.0
2025-02-05 10:30:00,305.46,305.46,305.14,305.3,3827.0,302.3386,302.3386,302.0219,302.1803,3827.0
2025-02-05 10:35:00,305.46,305.46,304.98,304.99,4191.0,302.3386,302.3386,301.8636,301.8734,4191.0
2025-02-05 10:40:00,305.11,305.35,305.11,305.14,4615.0,301.9922,302.2298,301.9922,302.0219,4615.0
2025-02-05 10:45:00,305.27,305.52,305.26,305.51,4964.0,302.1506,302.398,302.1407,302.3881,4964.0
2025-02-05 10:50:00,305.51,305.53,305.09,305.09,4267.0,302.3881,302.4079,301.9724,301.9724,4267.0
2025-02-05 10:55:00,305.01,305.27,305.01,305.25,4043.0,301.8932,302.1506,301.8932,302.1308,4043.0
2025-02-05 11:00:00,305.23,305.41,304.93,305.2,2495.0,302.111,302.2892,301.8141,302.0813,2495.0
2025-02-05 11:05:00,305.11,305.14,305.11,305.14,400.0,301.9922,302.0219,301.9922,302.0219,400.0
2025-02-05 11:10:00,305.26,305.3,305.15,305.19,3090.0,302.1407,302.1803,302.0318,302.0714,3090.0
2025-02-05 11:15:00,305.21,305.21,304.93,305.15,2139.0,302.0912,302.0912,301.8141,302.0318,2139.0
2025-02-05 11:20:00,305.1,305.26,305.09,305.1,751.0,301.9823,302.1407,301.9724,301.9823,751.0
2025-02-05 11:25:00,304.97,305.59,304.95,305.59,2597.0,301.8537,302.4673,301.8339,302.4673,2597.0
2025-02-05 11:30:00,305.55,305.79,305.55,305.79,1827.0,302.4277,302.6653,302.4277,302.6653,1827.0
2025-02-05 11:35:00,305.63,305.77,305.58,305.72,1842.0,302.5069,302.6455,302.4574,302.596,1842.0
2025-02-05 11:40:00,305.81,306.05,305.79,306.05,1396.0,302.6851,302.9226,302.6653,302.9226,1396.0
2025-02-05 11:45:00,306.07,306.27,306.07,306.26,1544.0,302.9424,303.1404,302.9424,303.1305,1544.0
2025-02-05 11:50:00,306.36,306.88,306.36,306.88,3200.0,303.2294,303.7441,303.2294,303.7441,3200.0
2025-02-05 11:55:00,306.76,306.9,306.59,306.7,3838.0,303.6254,303.7639,303.4571,303.566,3838.0
2025-02-05 12:00:00,306.7,306.87,306.45,306.57,2405.0,303.566,303.7342,303.3185,303.4373,2405.0
2025-02-05 12:05:00,306.51,306.51,306.29,306.46,5084.0,303.3779,303.3779,303.1602,303.3284,5084.0
2025-02-05 12:10:00,306.5,306.6,306.35,306.6,1603.0,303.368,303.467,303.2196,303.467,1603.0
2025-02-05 12:15:00,306.6,306.89,306.59,306.75,2187.0,303.467,303.754,303.4571,303.6155,2187.0
2025-02-05 12:20:00,306.74,306.74,306.51,306.63,800.0,303.6056,303.6056,303.3779,303.4967,800.0
2025-02-05 12:25:00,306.55,306.75,306.53,306.75,1951.0,303.4175,303.6155,303.3977,303.6155,1951.0
2025-02-05 12:30:00,306.72,306.82,306.48,306.66,12329.0,303.5858,303.6847,303.3482,303.5264,12329.0
2025-02-05 12:35:00,306.67,306.75,306.56,306.61,1075.0,303.5363,303.6155,303.4274,303.4769,1075.0
2025-02-05 12:40:00,306.55,306.56,306.48,306.51,601.0,303.4175,303.4274,303.3482,303.3779,601.0
2025-02-05 12:45:00,306.53,306.85,306.53,306.85,1500.0,303.3977,303.7144,303.3977,303.7144,1500.0
2025-02-05 12:50:00,306.78,306.96,306.69,306.92,1978.0,303.6452,303.8233,303.5561,303.7837,1978.0
2025-02-05 12:55:00,306.85,306.86,306.74,306.75,494.0,303.7144,303.7243,303.6056,303.6155,494.0
2025-02-05 13:00:00,306.86,307.05,306.77,306.85,6478.0,303.7243,303.9124,303.6353,303.7144,6478.0
2025-02-05 13:05:00,306.88,306.9,306.5,306.5,3934.0,303.7441,303.7639,303.368,303.368,3934.0
2025-02-05 13:10:00,306.43,306.63,306.43,306.63,1800.0,303.2987,303.4967,303.2987,303.4967,1800.0
2025-02-05 13:15:00,306.6,306.63,306.39,306.63,1053.0,303.467,303.4967,303.2591,303.4967,1053.0
2025-02-05 13:20:00,306.62,306.62,306.52,306.53,330.0,303.4868,303.4868,303.3878,303.3977,330.0
2025-02-05 13:25:00,306.53,306.67,306.48,306.66,2752.0,303.3977,303.5363,303.3482,303.5264,2752.0
2025-02-05 13:30:00,306.75,306.96,306.59,306.69,2638.0,303.6155,303.8233,303.4571,303.5561,2638.0
2025-02-05 13:35:00,306.81,306.94,306.81,306.83,604.0,303.6749,303.8035,303.6749,303.6946,604.0
2025-02-05 13:40:00,306.93,307.01,306.85,306.86,1400.0,303.7936,303.8728,303.7144,303.7243,1400.0
2025-02-05 13:45:00,306.94,307.0,306.93,307.0,718.0,303.8035,303.8629,303.7936,303.8629,718.0
2025-02-05 13:50:00,307.06,307.07,306.94,307.07,1418.0,303.9223,303.9322,303.8035,303.9322,1418.0
2025-02-05 13:55:00,306.96,307.08,306.71,306.78,2600.0,303.8233,303.9421,303.5759,303.6452,2600.0
2025-02-05 14:00:00,306.78,306.91,306.78,306.85,1369.0,303.6452,303.7738,303.6452,303.7144,1369.0
2025-02-05 14:05:00,307.04,307.18,307.04,307.18,1398.0,303.9025,304.0411,303.9025,304.0411,1398.0
2025-02-05 14:10:00,307.33,307.39,307.33,307.39,700.0,304.1895,304.2489,304.1895,304.2489,700.0
2025-02-05 14:15:00,307.33,307.49,307.2,307.31,3841.0,304.1895,304.3479,304.0609,304.1697,3841.0
2025-02-05 14:20:00,307.31,307.42,307.3,307.38,897.0,304.1697,304.2786,304.1598,304.239,897.0
2025-02-05 14:25:00,307.51,307.54,307.4,307.43,2176.0,304.3677,304.3974,304.2588,304.2885,2176.0
2025-02-05 14:30:00,307.47,307.55,307.4,307.48,4301.0,304.3281,304.4073,304.2588,304.338,4301.0
2025-02-05 14:35:00,307.41,307.67,307.41,307.63,9407.0,304.2687,304.5261,304.2687,304.4865,9407.0
2025-02-05 14:40:00,307.58,307.71,307.58,307.71,2693.0,304.437,304.5657,304.437,304.5657,2693.0
2025-02-05 14:45:00,307.6,307.65,307.45,307.57,2609.0,304.4568,304.5063,304.3083,304.4271,2609.0
2025-02-05 14:50:00,307.58,307.61,307.3,307.3,1896.0,304.437,304.4667,304.1598,304.1598,1896.0
2025-02-05 14:55:00,307.47,307.47,307.15,307.25,5053.0,304.3281,304.3281,304.0114,304.1104,5053.0
2025-02-05 15:00:00,307.31,307.43,307.21,307.21,3776.0,304.1697,304.2885,304.0708,304.0708,3776.0
2025-02-05 15:05:00,307.25,307.31,307.1,307.25,2998.0,304.1104,304.1697,303.9619,304.1104,2998.0
2025-02-05 15:10:00,307.26,307.33,307.12,307.19,3316.0,304.1203,304.1895,303.9817,304.051,3316.0
2025-02-05 15:15:00,307.19,307.19,307.01,307.13,2628.0,304.051,304.051,303.8728,303.9916,2628.0
2025-02-05 15:20:00,307.1,307.36,307.09,307.36,3259.0,303.9619,304.2192,303.952,304.2192,3259.0
2025-02-05 15:25:00,307.21,307.21,306.98,307.03,5964.0,304.0708,304.0708,303.8431,303.8926,5964.0
2025-02-05 15:30:00,307.02,307.29,307.01,307.19,1667.0,303.8827,304.1499,303.8728,304.051,1667.0
2025-02-05 15:35:00,307.19,307.35,307.09,307.35,1606.0,304.051,304.2093,303.952,304.2093,1606.0
2025-02-05 15:40:00,307.28,307.35,307.11,307.29,4176.0,304.14,304.2093,303.9718,304.1499,4176.0
2025-02-05 15:45:00,307.26,307.42,307.15,307.42,4484.0,304.1203,304.2786,304.0114,304.2786,4484.0
2025-02-05 15:50:00,307.54,307.84,307.43,307.73,10981.0,304.3974,304.6943,304.2885,304.5854,10981.0
2025-02-05 15:55:00,308.06,308.2,307.71,308.15,66983.0,304.9121,305.0506,304.5657,305.0012,66983.0
2025-02-06 09:30:00,308.46,309.54,308.1,308.49,23865.0,305.308,306.377,304.9517,305.3377,23865.0
2025-02-06 09:35:00,308.53,308.86,308.28,308.85,5935.0,305.3773,305.7039,305.1298,305.694,5935.0
2025-02-06 09:40:00,308.86,308.97,308.32,308.96,4560.0,305.7039,305.8128,305.1694,305.8029,4560.0
2025-02-06 09:45:00,308.97,309.25,308.67,308.67,6632.0,305.8128,306.0899,305.5158,305.5158,6632.0
2025-02-06 09:50:00,309.09,309.09,308.42,308.81,8684.0,305.9316,305.9316,305.2684,305.6544,8684.0
2025-02-06 09:55:00,308.91,308.91,308.49,308.82,13388.0,305.7534,305.7534,305.3377,305.6643,13388.0
2025-02-06 10:00:00,308.91,309.69,308.91,309.68,2502.0,305.7534,306.5254,305.7534,306.5155,2502.0
2025-02-06 10:05:00,309.69,309.79,309.5,309.78,3965.0,306.5254,306.6244,306.3374,306.6145,3965.0
2025-02-06 10:10:00,309.91,310.26,309.73,309.92,6422.0,306.7432,307.0896,306.565,306.7531,6422.0
2025-02-06 10:15:00,309.7,309.7,309.02,309.02,8948.0,306.5353,306.5353,305.8623,305.8623,8948.0
2025-02-06 10:20:00,309.0,309.2,308.58,308.74,5658.0,305.8425,306.0404,305.4268,305.5851,5658.0
2025-02-06 10:25:00,308.75,309.13,308.58,308.91,3955.0,305.595,305.9711,305.4268,305.7534,3955.0
2025-02-06 10:30:00,309.06,309.14,308.91,308.94,2158.0,305.9019,305.981,305.7534,305.7831,2158.0
2025-02-06 10:35:00,308.82,309.11,308.69,308.8,5723.0,305.6643,305.9513,305.5356,305.6445,5723.0
2025-02-06 10:40:00,309.0,309.08,308.73,309.08,2258.0,305.8425,305.9217,305.5752,305.9217,2258.0
2025-02-06 10:45:00,308.99,308.99,308.83,308.88,2614.0,305.8326,305.8326,305.6742,305.7237,2614.0
2025-02-06 10:50:00,308.93,309.35,308.93,309.21,3124.0,305.7732,306.1889,305.7732,306.0503,3124.0
2025-02-06 10:55:00,309.16,309.16,309.05,309.05,200.0,306.0008,306.0008,305.892,305.892,200.0
2025-02-06 11:00:00,309.07,309.18,308.96,309.16,1926.0,305.9118,306.0206,305.8029,306.0008,1926.0
2025-02-06 11:05:00,309.07,309.43,309.07,309.31,3231.0,305.9118,306.2681,305.9118,306.1493,3231.0
2025-02-06 11:10:00,309.3,309.43,309.26,309.32,3560.0,306.1394,306.2681,306.0998,306.1592,3560.0
2025-02-06 11:15:00,309.32,309.44,309.26,309.27,2620.0,306.1592,306.278,306.0998,306.1097,2620.0
2025-02-06 11:20:00,309.31,309.31,309.09,309.09,1435.0,306.1493,306.1493,305.9316,305.9316,1435.0
2025-02-06 11:25:00,309.13,309.2,308.94,308.99,3422.0,305.9711,306.0404,305.7831,305.8326,3422.0
2025-02-06 11:30:00,309.03,309.03,308.53,308.53,8877.0,305.8722,305.8722,305.3773,305.3773,8877.0
2025-02-06 11:35:00,308.65,308.9,308.65,308.9,13138.0,305.496,305.7435,305.496,305.7435,13138.0
2025-02-06 11:40:00,308.9,309.03,308.8,308.85,5359.0,305.7435,305.8722,305.6445,305.694,5359.0
2025-02-06 11:45:00,308.86,309.19,308.78,309.13,6110.0,305.7039,306.0305,305.6247,305.9711,6110.0
2025-02-06 11:50:00,309.17,309.17,308.82,308.82,3114.0,306.0107,306.0107,305.6643,305.6643,3114.0
2025-02-06 11:55:00,308.82,308.83,308.55,308.56,1408.0,305.6643,305.6742,305.3971,305.407,1408.0
2025-02-06 12:00:00,308.59,308.69,308.5,308.68,3268.0,305.4367,305.5356,305.3476,305.5257,3268.0
2025-02-06 12:05:00,308.67,308.8,308.6,308.8,2602.0,305.5158,305.6445,305.4466,305.6445,2602.0
2025-02-06 12:10:00,308.75,308.83,308.75,308.79,1157.0,305.595,305.6742,305.595,305.6346,1157.0
2025-02-06 12:15:00,308.69,308.69,308.53,308.53,1740.0,305.5356,305.5356,305.3773,305.3773,1740.0
2025-02-06 12:20:00,308.57,308.64,308.57,308.63,628.0,305.4169,305.4862,305.4169,305.4763,628.0
2025-02-06 12:25:00,308.63,308.63,308.29,308.29,1300.0,305.4763,305.4763,305.1397,305.1397,1300.0
2025-02-06 12:30:00,308.2,308.4,308.14,308.39,1007.0,305.0506,305.2486,304.9913,305.2387,1007.0
2025-02-06 12:35:00,308.43,308.7,308.43,308.59,3081.0,305.2783,305.5455,305.2783,305.4367,3081.0
2025-02-06 12:40:00,308.53,308.62,308.44,308.47,600.0,305.3773,305.4664,305.2882,305.3179,600.0
2025-02-06 12:45:00,308.6,308.63,308.48,308.48,776.0,305.4466,305.4763,305.3278,305.3278,776.0
2025-02-06 12:50:00,308.7,308.93,308.6,308.93,2147.0,305.5455,305.7732,305.4466,305.7732,2147.0
2025-02-06 12:55:00,308.77,308.91,308.73,308.82,975.0,305.6148,305.7534,305.5752,305.6643,975.0
2025-02-06 13:00:00,308.92,309.13,308.82,309.13,1400.0,305.7633,305.9711,305.6643,305.9711,1400.0
2025-02-06 13:05:00,309.13,309.16,308.89,308.95,2101.0,305.9711,306.0008,305.7336,305.793,2101.0
2025-02-06 13:10:00,309.0,309.29,308.93,309.14,3200.0,305.8425,306.1295,305.7732,305.981,3200.0
2025-02-06 13:15:00,309.18,309.42,309.11,309.34,1518.0,306.0206,306.2582,305.9513,306.179,1518.0
2025-02-06 13:20:00,309.28,309.28,309.03,309.13,1020.0,306.1196,306.1196,305.8722,305.9711,1020.0
2025-02-06 13:25:00,309.27,309.35,309.05,309.09,1732.0,306.1097,306.1889,305.892,305.9316,1732.0
2025-02-06 13:30:00,309.03,309.25,309.03,309.25,400.0,305.8722,306.0899,305.8722,306.0899,400.0
2025-02-06 13:35:00,309.16,309.2,309.06,309.06,650.0,306.0008,306.0404,305.9019,305.9019,650.0
2025-02-06 13:40:00,309.02,309.02,308.9,308.93,800.0,305.8623,305.8623,305.7435,305.7732,800.0
2025-02-06 13:45:00,308.88,308.93,308.71,308.81,1306.0,305.7237,305.7732,305.5554,305.6544,1306.0
2025-02-06 13:50:00,308.69,308.69,308.5,308.54,400.0,305.5356,305.5356,305.3476,305.3872,400.0
2025-02-06 13:55:00,308.38,308.39,308.26,308.34,856.0,305.2288,305.2387,305.11,305.1892,856.0
2025-02-06 14:00:00,308.26,308.55,308.26,308.44,2570.0,305.11,305.3971,305.11,305.2882,2570.0
2025-02-06 14:05:00,308.49,308.64,308.49,308.62,2216.0,305.3377,305.4862,305.3377,305.4664,2216.0
2025-02-06 14:10:00,308.53,308.67,308.49,308.63,1862.0,305.3773,305.5158,305.3377,305.4763,1862.0
2025-02-06 14:15:00,308.63,308.86,308.48,308.78,9475.0,305.4763,305.7039,305.3278,305.6247,9475.0
2025-02-06 14:20:00,308.65,308.86,308.39,308.5,1864.0,305.496,305.7039,305.2387,305.3476,1864.0
2025-02-06 14:25:00,308.4,308.41,308.02,308.02,1467.0,305.2486,305.2585,304.8725,304.8725,1467.0
2025-02-06 14:30:00,308.1,308.1,307.55,307.55,4468.0,304.9517,304.9517,304.4073,304.4073,4468.0
2025-02-06 14:35:00,307.51,307.88,307.5,307.88,1529.0,304.3677,304.7339,304.3578,304.7339,1529.0
2025-02-06 14:40:00,307.77,307.77,307.55,307.69,1403.0,304.625,304.625,304.4073,304.5459,1403.0
2025-02-06 14:45:00,307.71,308.21,307.71,308.21,939.0,304.5657,305.0605,304.5657,305.0605,939.0
2025-02-06 14:50:00,308.2,308.27,308.07,308.07,900.0,305.0506,305.1199,304.922,304.922,900.0
2025-02-06 14:55:00,308.11,308.11,307.85,307.92,2994.0,304.9616,304.9616,304.7042,304.7735,2994.0
2025-02-06 15:00:00,307.94,308.11,307.94,308.08,1698.0,304.7933,304.9616,304.7933,304.9319,1698.0
2025-02-06 15:05:00,308.13,308.23,308.1,308.16,2611.0,304.9814,305.0803,304.9517,305.0111,2611.0
2025-02-06 15:10:00,308.16,308.28,308.15,308.23,1531.0,305.0111,305.1298,305.0012,305.0803,1531.0
2025-02-06 15:15:00,308.31,308.5,308.28,308.33,6820.0,305.1595,305.3476,305.1298,305.1793,6820.0
2025-02-06 15:20:00,308.27,308.37,308.27,308.28,5656.0,305.1199,305.2189,305.1199,305.1298,5656.0
2025-02-06 15:25:00,308.31,308.59,308.3,308.42,3913.0,305.1595,305.4367,305.1496,305.2684,3913.0
2025-02-06 15:30:00,308.45,308.53,308.22,308.22,2595.0,305.2981,305.3773,305.0704,305.0704,2595.0
2025-02-06 15:35:00,308.26,308.32,307.96,308.05,5774.0,305.11,305.1694,304.8131,304.9022,5774.0
2025-02-06 15:40:00,308.03,308.16,308.01,308.1,3938.0,304.8824,305.0111,304.8626,304.9517,3938.0
2025-02-06 15:45:00,308.15,308.43,308.02,308.38,10300.0,305.0012,305.2783,304.8725,305.2288,10300.0
2025-02-06 15:50:00,308.48,308.8,308.03,308.51,36008.0,305.3278,305.6445,304.8824,305.3575,36008.0
2025-02-06 15:55:00,308.92,309.11,308.67,308.91,67656.0,305.7633,305.9513,305.5158,305.7534,67656.0
2025-02-07 09:30:00,310.32,310.32,309.45,309.99,23946.0,307.149,307.149,306.2879,306.8224,23946.0
2025-02-07 09:35:00,309.52,309.77,308.76,308.83,2469.0,306.3572,306.6046,305.6049,305.6742,2469.0
2025-02-07 09:40:00,308.89,309.32,308.78,309.22,18699.0,305.7336,306.1592,305.6247,306.0602,18699.0
2025-02-07 09:45:00,309.22,309.41,309.17,309.35,7661.0,306.0602,306.2483,306.0107,306.1889,7661.0
2025-02-07 09:50:00,309.4,309.94,309.4,309.87,21758.0,306.2384,306.7729,306.2384,306.7036,21758.0
2025-02-07 09:55:00,309.97,310.37,309.93,310.28,9281.0,306.8026,307.1985,306.763,307.1094,9281.0
2025-02-07 10:00:00,310.19,310.37,309.26,309.26,16958.0,307.0203,307.1985,306.0998,306.0998,16958.0
2025-02-07 10:05:00,309.45,309.45,308.71,308.86,15444.0,306.2879,306.2879,305.5554,305.7039,15444.0
2025-02-07 10:10:00,308.86,309.61,308.84,309.41,9940.0,305.7039,306.4462,305.6841,306.2483,9940.0
2025-02-07 10:15:00,309.28,309.45,309.13,309.38,2267.0,306.1196,306.2879,305.9711,306.2186,2267.0
2025-02-07 10:20:00,309.22,309.41,309.03,309.41,2648.0,306.0602,306.2483,305.8722,306.2483,2648.0
2025-02-07 10:25:00,309.25,309.25,308.9,308.91,3120.0,306.0899,306.0899,305.7435,305.7534,3120.0
2025-02-07 10:30:00,308.86,309.01,308.75,309.0,2050.0,305.7039,305.8524,305.595,305.8425,2050.0
2025-02-07 10:35:00,309.02,309.14,308.77,308.89,3409.0,305.8623,305.981,305.6148,305.7336,3409.0
2025-02-07 10:40:00,308.95,309.23,308.95,309.08,3118.0,305.793,306.0701,305.793,305.9217,3118.0
2025-02-07 10:45:00,309.06,309.06,308.62,308.64,7861.0,305.9019,305.9019,305.4664,305.4862,7861.0
2025-02-07 10:50:00,308.76,308.92,307.23,307.44,19434.0,305.6049,305.7633,304.0906,304.2984,19434.0
2025-02-07 10:55:00,307.75,307.94,307.36,307.88,7224.0,304.6052,304.7933,304.2192,304.7339,7224.0
2025-02-07 11:00:00,307.81,308.03,307.58,307.81,9368.0,304.6646,304.8824,304.437,304.6646,9368.0
2025-02-07 11:05:00,307.81,308.33,307.6,308.16,8523.0,304.6646,305.1793,304.4568,305.0111,8523.0
2025-02-07 11:10:00,308.19,308.62,308.18,308.6,15438.0,305.0407,305.4664,305.0309,305.4466,15438.0
2025-02-07 11:15:00,308.6,309.13,308.45,309.06,5910.0,305.4466,305.9711,305.2981,305.9019,5910.0
2025-02-07 11:20:00,309.0,309.3,308.53,308.73,5013.0,305.8425,306.1394,305.3773,305.5752,5013.0
2025-02-07 11:25:00,308.66,308.66,308.11,308.12,8129.0,305.5059,305.5059,304.9616,304.9715,8129.0
2025-02-07 11:30:00,308.19,308.46,308.11,308.42,8181.0,305.0407,305.308,304.9616,305.2684,8181.0
2025-02-07 11:35:00,308.3,308.38,308.13,308.33,4979.0,305.1496,305.2288,304.9814,305.1793,4979.0
2025-02-07 11:40:00,308.32,308.49,308.05,308.15,7707.0,305.1694,305.3377,304.9022,305.0012,7707.0
2025-02-07 11:45:00,308.02,308.28,307.99,308.22,4807.0,304.8725,305.1298,304.8428,305.0704,4807.0
2025-02-07 11:50:00,308.1,308.1,307.78,307.87,5143.0,304.9517,304.9517,304.6349,304.724,5143.0
2025-02-07 11:55:00,307.93,308.37,307.93,308.0,6321.0,304.7834,305.2189,304.7834,304.8527,6321.0
2025-02-07 12:00:00,307.86,308.05,307.72,307.88,4324.0,304.7141,304.9022,304.5756,304.7339,4324.0
2025-02-07 12:05:00,307.7,308.18,307.61,308.15,4538.0,304.5558,305.0309,304.4667,305.0012,4538.0
2025-02-07 12:10:00,308.17,308.23,307.82,308.22,3973.0,305.021,305.0803,304.6745,305.0704,3973.0
2025-02-07 12:15:00,308.25,308.25,307.67,307.95,3929.0,305.1001,305.1001,304.5261,304.8032,3929.0
2025-02-07 12:20:00,307.96,308.42,307.77,308.12,8327.0,304.8131,305.2684,304.625,304.9715,8327.0
2025-02-07 12:25:00,307.93,308.14,307.92,307.99,4094.0,304.7834,304.9913,304.7735,304.8428,4094.0
2025-02-07 12:30:00,307.93,307.94,307.71,307.75,5345.0,304.7834,304.7933,304.5657,304.6052,5345.0
2025-02-07 12:35:00,307.9,307.97,307.63,307.8,1688.0,304.7537,304.823,304.4865,304.6547,1688.0
2025-02-07 12:40:00,307.8,307.8,307.63,307.76,984.0,304.6547,304.6547,304.4865,304.6151,984.0
2025-02-07 12:45:00,307.78,307.84,307.75,307.84,400.0,304.6349,304.6943,304.6052,304.6943,400.0
2025-02-07 12:50:00,307.86,307.86,307.61,307.74,2415.0,304.7141,304.7141,304.4667,304.5953,2415.0
2025-02-07 12:55:00,307.76,307.8,307.53,307.57,2957.0,304.6151,304.6547,304.3875,304.4271,2957.0
2025-02-07 13:00:00,307.63,308.04,307.41,307.99,1962.0,304.4865,304.8923,304.2687,304.8428,1962.0
2025-02-07 13:05:00,308.34,308.39,308.34,308.36,820.0,305.1892,305.2387,305.1892,305.209,820.0
2025-02-07 13:10:00,308.5,308.5,308.4,308.41,554.0,305.3476,305.3476,305.2486,305.2585,554.0
2025-02-07 13:15:00,308.5,308.56,308.29,308.38,2705.0,305.3476,305.407,305.1397,305.2288,2705.0
2025-02-07 13:20:00,308.31,308.31,308.18,308.3,3500.0,305.1595,305.1595,305.0309,305.1496,3500.0
2025-02-07 13:25:00,308.32,308.55,308.22,308.39,3293.0,305.1694,305.3971,305.0704,305.2387,3293.0
2025-02-07 13:30:00,308.43,308.62,308.43,308.51,1617.0,305.2783,305.4664,305.2783,305.3575,1617.0
2025-02-07 13:35:00,308.55,308.57,308.25,308.33,2288.0,305.3971,305.4169,305.1001,305.1793,2288.0
2025-02-07 13:40:00,308.33,308.35,307.9,307.92,3356.0,305.1793,305.1991,304.7537,304.7735,3356.0
2025-02-07 13:45:00,307.83,307.89,307.68,307.88,2129.0,304.6844,304.7438,304.536,304.7339,2129.0
2025-02-07 13:50:00,307.73,307.73,307.53,307.55,1152.0,304.5854,304.5854,304.3875,304.4073,1152.0
2025-02-07 13:55:00,307.63,307.66,307.34,307.39,5414.0,304.4865,304.5162,304.1994,304.2489,5414.0
2025-02-07 14:00:00,307.38,307.44,307.19,307.3,3904.0,304.239,304.2984,304.051,304.1598,3904.0
2025-02-07 14:05:00,307.34,307.44,307.25,307.43,2401.0,304.1994,304.2984,304.1104,304.2885,2401.0
2025-02-07 14:10:00,307.43,307.46,307.33,307.33,1319.0,304.2885,304.3182,304.1895,304.1895,1319.0
2025-02-07 14:15:00,307.44,307.48,307.16,307.18,2171.0,304.2984,304.338,304.0213,304.0411,2171.0
2025-02-07 14:20:00,307.18,307.18,306.82,307.03,9362.0,304.0411,304.0411,303.6847,303.8926,9362.0
2025-02-07 14:25:00,307.02,307.08,306.84,306.85,4711.0,303.8827,303.9421,303.7045,303.7144,4711.0
2025-02-07 14:30:00,306.84,307.02,306.72,307.02,4931.0,303.7045,303.8827,303.5858,303.8827,4931.0
2025-02-07 14:35:00,307.03,307.09,306.95,307.05,3600.0,303.8926,303.952,303.8134,303.9124,3600.0
2025-02-07 14:40:00,307.13,307.4,307.13,307.33,4300.0,303.9916,304.2588,303.9916,304.1895,4300.0
2025-02-07 14:45:00,307.34,307.34,307.14,307.23,2353.0,304.1994,304.1994,304.0015,304.0906,2353.0
2025-02-07 14:50:00,307.21,307.21,307.0,307.11,1424.0,304.0708,304.0708,303.8629,303.9718,1424.0
2025-02-07 14:55:00,307.04,307.07,306.92,306.92,1443.0,303.9025,303.9322,303.7837,303.7837,1443.0
2025-02-07 15:00:00,306.88,306.88,306.67,306.67,2422.0,303.7441,303.7441,303.5363,303.5363,2422.0
2025-02-07 15:05:00,306.56,306.73,306.56,306.73,3369.0,303.4274,303.5957,303.4274,303.5957,3369.0
2025-02-07 15:10:00,306.73,306.73,306.56,306.63,1913.0,303.5957,303.5957,303.4274,303.4967,1913.0
2025-02-07 15:15:00,306.58,306.61,306.43,306.56,3423.0,303.4472,303.4769,303.2987,303.4274,3423.0
2025-02-07 15:20:00,306.65,306.68,306.4,306.4,3675.0,303.5165,303.5462,303.269,303.269,3675.0
2025-02-07 15:25:00,306.46,306.6,306.44,306.53,8679.0,303.3284,303.467,303.3086,303.3977,8679.0
2025-02-07 15:30:00,306.53,306.89,306.49,306.89,7019.0,303.3977,303.754,303.3581,303.754,7019.0
2025-02-07 15:35:00,306.86,306.91,306.62,306.69,5122.0,303.7243,303.7738,303.4868,303.5561,5122.0
2025-02-07 15:40:00,306.7,306.76,306.29,306.29,7930.0,303.566,303.6254,303.1602,303.1602,7930.0
2025-02-07 15:45:00,306.35,306.8,306.28,306.68,15173.0,303.2196,303.665,303.1503,303.5462,15173.0
2025-02-07 15:50:00,306.63,306.79,306.06,306.11,30961.0,303.4967,303.6551,302.9325,302.982,30961.0
2025-02-07 15:55:00,306.04,306.16,305.82,305.97,38504.0,302.9127,303.0315,302.695,302.8434,38504.0
2025-02-10 09:30:00,308.24,308.26,307.26,307.75,22349.0,305.0902,305.11,304.1203,304.6052,22349.0
2025-02-10 09:35:00,307.77,307.77,306.66,306.67,4042.0,304.625,304.625,303.5264,303.5363,4042.0
2025-02-10 09:40:00,306.63,306.98,306.47,306.98,2217.0,303.4967,303.8431,303.3383,303.8431,2217.0
2025-02-10 09:45:00,307.04,307.18,307.0,307.0,1071.0,303.9025,304.0411,303.8629,303.8629,1071.0
2025-02-10 09:50:00,307.0,307.39,307.0,307.13,2756.0,303.8629,304.2489,303.8629,303.9916,2756.0
2025-02-10 09:55:00,307.26,307.66,307.26,307.56,5342.0,304.1203,304.5162,304.1203,304.4172,5342.0
2025-02-10 10:00:00,307.57,307.82,307.54,307.79,2526.0,304.4271,304.6745,304.3974,304.6448,2526.0
2025-02-10 10:05:00,307.9,308.0,307.69,307.83,4066.0,304.7537,304.8527,304.5459,304.6844,4066.0
2025-02-10 10:10:00,307.73,307.83,307.42,307.49,2887.0,304.5854,304.6844,304.2786,304.3479,2887.0
2025-02-10 10:15:00,307.35,307.48,307.33,307.37,1783.0,304.2093,304.338,304.1895,304.2291,1783.0
2025-02-10 10:20:00,307.3,307.53,307.26,307.52,2980.0,304.1598,304.3875,304.1203,304.3776,2980.0
2025-02-10 10:25:00,307.52,307.57,307.47,307.51,1963.0,304.3776,304.4271,304.3281,304.3677,1963.0
2025-02-10 10:30:00,307.41,308.05,307.4,307.8,3429.0,304.2687,304.9022,304.2588,304.6547,3429.0
2025-02-10 10:35:00,307.81,307.93,307.65,307.93,1033.0,304.6646,304.7834,304.5063,304.7834,1033.0
2025-02-10 10:40:00,307.76,307.76,307.57,307.66,1661.0,304.6151,304.6151,304.4271,304.5162,1661.0
2025-02-10 10:45:00,307.78,307.99,307.77,307.99,8239.0,304.6349,304.8428,304.625,304.8428,8239.0
2025-02-10 10:50:00,307.99,308.26,307.97,308.26,8112.0,304.8428,305.11,304.823,305.11,8112.0
2025-02-10 10:55:00,308.22,308.36,308.13,308.32,4131.0,305.0704,305.209,304.9814,305.1694,4131.0
2025-02-10 11:00:00,308.33,308.36,307.96,307.96,6395.0,305.1793,305.209,304.8131,304.8131,6395.0
2025-02-10 11:05:00,308.1,308.16,307.97,308.16,4167.0,304.9517,305.0111,304.823,305.0111,4167.0
2025-02-10 11:10:00,308.09,308.16,307.48,307.48,2200.0,304.9418,305.0111,304.338,304.338,2200.0
2025-02-10 11:15:00,307.56,307.63,307.15,307.24,2600.0,304.4172,304.4865,304.0114,304.1005,2600.0
2025-02-10 11:20:00,307.18,307.26,307.02,307.26,2702.0,304.0411,304.1203,303.8827,304.1203,2702.0
2025-02-10 11:25:00,307.41,307.42,307.08,307.26,1140.0,304.2687,304.2786,303.9421,304.1203,1140.0
2025-02-10 11:30:00,307.28,307.28,307.12,307.19,3057.0,304.14,304.14,303.9817,304.051,3057.0
2025-02-10 11:35:00,307.19,307.34,307.19,307.24,2112.0,304.051,304.1994,304.051,304.1005,2112.0
2025-02-10 11:40:00,307.38,307.4,307.32,307.32,2000.0,304.239,304.2588,304.1796,304.1796,2000.0
2025-02-10 11:45:00,307.36,307.47,307.23,307.47,1958.0,304.2192,304.3281,304.0906,304.3281,1958.0
2025-02-10 11:50:00,307.48,307.61,307.46,307.61,1222.0,304.338,304.4667,304.3182,304.4667,1222.0
2025-02-10 11:55:00,307.64,307.68,307.45,307.66,4625.0,304.4964,304.536,304.3083,304.5162,4625.0
2025-02-10 12:00:00,307.64,307.73,307.41,307.41,4427.0,304.4964,304.5854,304.2687,304.2687,4427.0
2025-02-10 12:05:00,307.38,307.43,307.28,307.43,1162.0,304.239,304.2885,304.14,304.2885,1162.0
2025-02-10 12:10:00,307.28,307.29,307.0,307.14,1824.0,304.14,304.1499,303.8629,304.0015,1824.0
2025-02-10 12:15:00,307.14,307.42,307.01,307.41,2620.0,304.0015,304.2786,303.8728,304.2687,2620.0
2025-02-10 12:20:00,307.49,307.55,307.27,307.28,1317.0,304.3479,304.4073,304.1302,304.14,1317.0
2025-02-10 12:25:00,307.23,307.23,307.05,307.05,795.0,304.0906,304.0906,303.9124,303.9124,795.0
2025-02-10 12:30:00,307.12,307.12,306.97,307.0,1817.0,303.9817,303.9817,303.8332,303.8629,1817.0
2025-02-10 12:35:00,306.98,307.22,306.97,307.22,2874.0,303.8431,304.0807,303.8332,304.0807,2874.0
2025-02-10 12:40:00,307.24,307.29,307.14,307.28,1787.0,304.1005,304.1499,304.0015,304.14,1787.0
2025-02-10 12:45:00,307.25,307.26,307.1,307.14,2402.0,304.1104,304.1203,303.9619,304.0015,2402.0
2025-02-10 12:50:00,307.13,307.22,307.1,307.18,2051.0,303.9916,304.0807,303.9619,304.0411,2051.0
2025-02-10 12:55:00,307.15,307.15,307.15,307.15,200.0,304.0114,304.0114,304.0114,304.0114,200.0
2025-02-10 13:00:00,307.25,307.36,307.18,307.35,3169.0,304.1104,304.2192,304.0411,304.2093,3169.0
2025-02-10 13:05:00,307.42,307.47,307.42,307.42,1533.0,304.2786,304.3281,304.2786,304.2786,1533.0
2025-02-10 13:10:00,307.37,307.51,307.33,307.51,2141.0,304.2291,304.3677,304.1895,304.3677,2141.0
2025-02-10 13:15:00,307.46,307.65,307.45,307.55,3324.0,304.3182,304.5063,304.3083,304.4073,3324.0
2025-02-10 13:20:00,307.55,307.59,307.55,307.59,1000.0,304.4073,304.4469,304.4073,304.4469,1000.0
2025-02-10 13:25:00,307.63,307.69,307.56,307.57,1505.0,304.4865,304.5459,304.4172,304.4271,1505.0
2025-02-10 13:30:00,307.45,307.57,307.43,307.44,1536.0,304.3083,304.4271,304.2885,304.2984,1536.0
2025-02-10 13:35:00,307.41,307.59,307.41,307.5,2133.0,304.2687,304.4469,304.2687,304.3578,2133.0
2025-02-10 13:40:00,307.5,307.68,307.5,307.67,1606.0,304.3578,304.536,304.3578,304.5261,1606.0
2025-02-10 13:45:00,307.54,307.6,307.43,307.6,1878.0,304.3974,304.4568,304.2885,304.4568,1878.0
2025-02-10 13:50:00,307.47,307.56,307.46,307.48,609.0,304.3281,304.4172,304.3182,304.338,609.0
2025-02-10 13:55:00,307.54,307.54,307.38,307.44,1694.0,304.3974,304.3974,304.239,304.2984,1694.0
2025-02-10 14:00:00,307.39,307.46,307.25,307.26,4364.0,304.2489,304.3182,304.1104,304.1203,4364.0
2025-02-10 14:05:00,307.24,307.34,307.12,307.25,2083.0,304.1005,304.1994,303.9817,304.1104,2083.0
2025-02-10 14:10:00,307.25,307.31,307.14,307.25,2400.0,304.1104,304.1697,304.0015,304.1104,2400.0
2025-02-10 14:15:00,307.16,307.25,307.13,307.13,2092.0,304.0213,304.1104,303.9916,303.9916,2092.0
2025-02-10 14:20:00,307.15,307.43,307.13,307.13,2058.0,304.0114,304.2885,303.9916,303.9916,2058.0
2025-02-10 14:25:00,307.15,307.23,307.1,307.23,1102.0,304.0114,304.0906,303.9619,304.0906,1102.0
2025-02-10 14:30:00,307.16,307.27,307.15,307.17,1666.0,304.0213,304.1302,304.0114,304.0312,1666.0
2025-02-10 14:35:00,307.19,307.28,307.18,307.28,1094.0,304.051,304.14,304.0411,304.14,1094.0
2025-02-10 14:40:00,307.23,307.27,307.18,307.26,1275.0,304.0906,304.1302,304.0411,304.1203,1275.0
2025-02-10 14:45:00,307.12,307.13,307.06,307.08,1421.0,303.9817,303.9916,303.9223,303.9421,1421.0
2025-02-10 14:50:00,307.09,307.21,307.06,307.21,1200.0,303.952,304.0708,303.9223,304.0708,1200.0
2025-02-10 14:55:00,307.18,307.21,307.1,307.14,2472.0,304.0411,304.0708,303.9619,304.0015,2472.0
2025-02-10 15:00:00,307.16,307.31,307.14,307.29,1615.0,304.0213,304.1697,304.0015,304.1499,1615.0
2025-02-10 15:05:00,307.19,307.26,307.17,307.18,1453.0,304.051,304.1203,304.0312,304.0411,1453.0
2025-02-10 15:10:00,307.23,307.41,307.14,307.28,4346.0,304.0906,304.2687,304.0015,304.14,4346.0
2025-02-10 15:15:00,307.3,307.41,307.25,307.32,2507.0,304.1598,304.2687,304.1104,304.1796,2507.0
2025-02-10 15:20:00,307.32,307.32,307.1,307.14,5140.0,304.1796,304.1796,303.9619,304.0015,5140.0
2025-02-10 15:25:00,307.12,307.19,307.08,307.11,5596.0,303.9817,304.051,303.9421,303.9718,5596.0
2025-02-10 15:30:00,307.06,307.09,306.93,307.03,3945.0,303.9223,303.952,303.7936,303.8926,3945.0
2025-02-10 15:35:00,307.01,307.01,306.71,306.88,6297.0,303.8728,303.8728,303.5759,303.7441,6297.0
2025-02-10 15:40:00,306.88,307.05,306.84,307.03,6187.0,303.7441,303.9124,303.7045,303.8926,6187.0
2025-02-10 15:45:00,307.09,307.31,307.02,307.19,7027.0,303.952,304.1697,303.8827,304.051,7027.0
2025-02-10 15:50:00,307.26,307.3,306.73,306.73,15016.0,304.1203,304.1598,303.5957,303.5957,15016.0
2025-02-10 15:55:00,306.62,307.0,306.62,306.97,35223.0,303.4868,303.8629,303.4868,303.8332,35223.0
2025-02-11 09:30:00,307.56,307.56,305.72,305.72,14273.0,304.4172,304.4172,302.596,302.596,14273.0
2025-02-11 09:35:00,305.7,305.76,305.31,305.72,1627.0,302.5762,302.6356,302.1902,302.596,1627.0
2025-02-11 09:40:00,305.77,305.86,305.61,305.61,1266.0,302.6455,302.7346,302.4871,302.4871,1266.0
2025-02-11 09:45:00,305.63,305.67,305.27,305.39,3015.0,302.5069,302.5465,302.1506,302.2694,3015.0
2025-02-11 09:50:00,305.5,305.51,305.27,305.31,1200.0,302.3782,302.3881,302.1506,302.1902,1200.0
2025-02-11 09:55:00,305.25,305.29,304.94,305.15,5049.0,302.1308,302.1704,301.824,302.0318,5049.0
2025-02-11 10:00:00,305.32,305.67,305.19,305.46,10152.0,302.2001,302.5465,302.0714,302.3386,10152.0
2025-02-11 10:05:00,305.35,305.35,305.17,305.18,5442.0,302.2298,302.2298,302.0516,302.0615,5442.0
2025-02-11 10:10:00,305.28,305.39,305.05,305.12,3583.0,302.1605,302.2694,301.9328,302.0021,3583.0
2025-02-11 10:15:00,304.94,305.27,304.93,305.2,4559.0,301.824,302.1506,301.8141,302.0813,4559.0
2025-02-11 10:20:00,305.16,305.16,305.16,305.16,200.0,302.0417,302.0417,302.0417,302.0417,200.0
2025-02-11 10:25:00,305.02,305.35,305.02,305.35,3271.0,301.9031,302.2298,301.9031,302.2298,3271.0
2025-02-11 10:30:00,305.21,305.24,304.94,304.94,2584.0,302.0912,302.1209,301.824,301.824,2584.0
2025-02-11 10:35:00,305.15,305.54,305.15,305.15,3214.0,302.0318,302.4178,302.0318,302.0318,3214.0
2025-02-11 10:40:00,305.4,305.64,305.31,305.35,1364.0,302.2793,302.5168,302.1902,302.2298,1364.0
2025-02-11 10:45:00,305.47,305.64,305.47,305.48,1534.0,302.3485,302.5168,302.3485,302.3584,1534.0
2025-02-11 10:50:00,305.49,305.77,305.48,305.67,2315.0,302.3683,302.6455,302.3584,302.5465,2315.0
2025-02-11 10:55:00,305.72,305.77,305.66,305.72,2472.0,302.596,302.6455,302.5366,302.596,2472.0
2025-02-11 11:00:00,305.72,305.77,305.65,305.71,2090.0,302.596,302.6455,302.5267,302.5861,2090.0
2025-02-11 11:05:00,305.83,306.27,305.83,306.14,4381.0,302.7049,303.1404,302.7049,303.0117,4381.0
2025-02-11 11:10:00,306.04,306.05,305.48,305.48,3096.0,302.9127,302.9226,302.3584,302.3584,3096.0
2025-02-11 11:15:00,305.48,305.59,305.26,305.26,1300.0,302.3584,302.4673,302.1407,302.1407,1300.0
2025-02-11 11:20:00,305.09,305.27,305.02,305.1,1911.0,301.9724,302.1506,301.9031,301.9823,1911.0
2025-02-11 11:25:00,305.08,305.13,304.88,304.88,3338.0,301.9625,302.012,301.7646,301.7646,3338.0
2025-02-11 11:30:00,304.87,304.87,304.55,304.55,8959.0,301.7547,301.7547,301.4379,301.4379,8959.0
2025-02-11 11:35:00,304.63,304.87,304.37,304.87,2597.0,301.5171,301.7547,301.2598,301.7547,2597.0
2025-02-11 11:40:00,304.99,305.06,304.88,305.06,1785.0,301.8734,301.9427,301.7646,301.9427,1785.0
2025-02-11 11:45:00,305.04,305.22,305.04,305.18,5162.0,301.9229,302.1011,301.9229,302.0615,5162.0
2025-02-11 11:50:00,305.24,305.31,305.17,305.17,7032.0,302.1209,302.1902,302.0516,302.0516,7032.0
2025-02-11 11:55:00,305.07,305.16,305.01,305.01,2800.0,301.9526,302.0417,301.8932,301.8932,2800.0
2025-02-11 12:00:00,305.07,305.62,305.01,305.61,3012.0,301.9526,302.497,301.8932,302.4871,3012.0
2025-02-11 12:05:00,305.44,305.6,305.22,305.56,3063.0,302.3189,302.4772,302.1011,302.4376,3063.0
2025-02-11 12:10:00,305.53,305.65,305.5,305.5,500.0,302.4079,302.5267,302.3782,302.3782,500.0
2025-02-11 12:15:00,305.43,305.63,305.43,305.63,759.0,302.309,302.5069,302.309,302.5069,759.0
2025-02-11 12:20:00,305.55,305.6,305.49,305.53,964.0,302.4277,302.4772,302.3683,302.4079,964.0
2025-02-11 12:25:00,305.61,305.69,305.59,305.68,1878.0,302.4871,302.5663,302.4673,302.5564,1878.0
2025-02-11 12:30:00,305.62,305.62,305.35,305.35,1231.0,302.497,302.497,302.2298,302.2298,1231.0
2025-02-11 12:35:00,305.4,305.4,305.22,305.22,427.0,302.2793,302.2793,302.1011,302.1011,427.0
2025-02-11 12:40:00,305.2,305.27,305.13,305.27,1598.0,302.0813,302.1506,302.012,302.1506,1598.0
2025-02-11 12:45:00,305.36,305.36,305.3,305.31,506.0,302.2397,302.2397,302.1803,302.1902,506.0
2025-02-11 12:50:00,305.22,305.22,305.17,305.18,800.0,302.1011,302.1011,302.0516,302.0615,800.0
2025-02-11 12:55:00,305.17,305.26,305.15,305.15,1733.0,302.0516,302.1407,302.0318,302.0318,1733.0
2025-02-11 13:00:00,305.13,305.2,305.09,305.09,500.0,302.012,302.0813,301.9724,301.9724,500.0
2025-02-11 13:05:00,305.09,305.1,305.01,305.06,3144.0,301.9724,301.9823,301.8932,301.9427,3144.0
2025-02-11 13:10:00,305.17,305.36,305.17,305.31,2119.0,302.0516,302.2397,302.0516,302.1902,2119.0
2025-02-11 13:15:00,305.37,305.46,305.37,305.46,700.0,302.2496,302.3386,302.2496,302.3386,700.0
2025-02-11 13:20:00,305.43,305.47,305.43,305.47,200.0,302.309,302.3485,302.309,302.3485,200.0
2025-02-11 13:25:00,305.44,305.51,305.23,305.23,1578.0,302.3189,302.3881,302.111,302.111,1578.0
2025-02-11 13:30:00,305.18,305.35,305.18,305.35,2485.0,302.0615,302.2298,302.0615,302.2298,2485.0
2025-02-11 13:35:00,305.39,305.52,305.37,305.38,555.0,302.2694,302.398,302.2496,302.2595,555.0
2025-02-11 13:40:00,305.35,305.43,305.35,305.36,742.0,302.2298,302.309,302.2298,302.2397,742.0
2025-02-11 13:45:00,305.36,305.36,305.24,305.24,421.0,302.2397,302.2397,302.1209,302.1209,421.0
2025-02-11 13:50:00,305.17,305.2,305.14,305.19,2600.0,302.0516,302.0813,302.0219,302.0714,2600.0
2025-02-11 13:55:00,305.15,305.27,305.14,305.22,2543.0,302.0318,302.1506,302.0219,302.1011,2543.0
2025-02-11 14:00:00,305.13,305.17,305.03,305.16,3776.0,302.012,302.0516,301.913,302.0417,3776.0
2025-02-11 14:05:00,305.19,305.2,304.89,305.02,1923.0,302.0714,302.0813,301.7745,301.9031,1923.0
2025-02-11 14:10:00,305.0,305.0,304.96,304.96,200.0,301.8833,301.8833,301.8438,301.8438,200.0
2025-02-11 14:15:00,304.94,305.0,304.91,304.91,718.0,301.824,301.8833,301.7943,301.7943,718.0
2025-02-11 14:20:00,304.93,305.21,304.92,305.13,1844.0,301.8141,302.0912,301.8042,302.012,1844.0
2025-02-11 14:25:00,305.14,305.24,305.09,305.09,1340.0,302.0219,302.1209,301.9724,301.9724,1340.0
2025-02-11 14:30:00,305.23,305.23,305.22,305.23,100.0,302.111,302.111,302.1011,302.111,100.0
2025-02-11 14:35:00,305.2,305.34,305.18,305.34,2347.0,302.0813,302.2199,302.0615,302.2199,2347.0
2025-02-11 14:40:00,305.44,305.76,305.43,305.76,1452.0,302.3189,302.6356,302.309,302.6356,1452.0
2025-02-11 14:45:00,305.7,305.7,305.49,305.49,1200.0,302.5762,302.5762,302.3683,302.3683,1200.0
2025-02-11 14:50:00,305.65,305.69,305.48,305.48,1684.0,302.5267,302.5663,302.3584,302.3584,1684.0
2025-02-11 14:55:00,305.56,305.61,305.48,305.48,1800.0,302.4376,302.4871,302.3584,302.3584,1800.0
2025-02-11 15:00:00,305.47,305.5,305.39,305.42,2098.0,302.3485,302.3782,302.2694,302.2991,2098.0
2025-02-11 15:05:00,305.33,305.54,305.33,305.53,3027.0,302.21,302.4178,302.21,302.4079,3027.0
2025-02-11 15:10:00,305.53,305.76,305.52,305.62,3636.0,302.4079,302.6356,302.398,302.497,3636.0
2025-02-11 15:15:00,305.68,305.68,305.68,305.68,200.0,302.5564,302.5564,302.5564,302.5564,200.0
2025-02-11 15:20:00,305.74,305.78,305.64,305.76,4807.0,302.6158,302.6554,302.5168,302.6356,4807.0
2025-02-11 15:25:00,305.78,306.24,305.76,306.08,9372.0,302.6554,303.1107,302.6356,302.9523,9372.0
2025-02-11 15:30:00,306.02,306.31,306.02,306.29,3508.0,302.8929,303.18,302.8929,303.1602,3508.0
2025-02-11 15:35:00,306.29,306.29,306.07,306.23,9113.0,303.1602,303.1602,302.9424,303.1008,9113.0
2025-02-11 15:40:00,306.2,306.23,305.93,305.99,4711.0,303.0711,303.1008,302.8038,302.8632,4711.0
2025-02-11 15:45:00,305.84,305.85,305.7,305.74,2825.0,302.7148,302.7247,302.5762,302.6158,2825.0
2025-02-11 15:50:00,305.82,305.95,305.6,305.67,4721.0,302.695,302.8236,302.4772,302.5465,4721.0
2025-02-11 15:55:00,305.72,305.91,305.43,305.87,38770.0,302.596,302.784,302.309,302.7445,38770.0
2025-02-12 09:30:00,304.14,304.49,302.81,303.31,21399.0,301.0321,301.3786,299.7157,300.2106,21399.0
2025-02-12 09:35:00,303.4,303.62,303.2,303.24,1400.0,300.2997,300.5174,300.1017,300.1413,1400.0
2025-02-12 09:40:00,303.07,303.57,303.05,303.32,5263.0,299.9731,300.468,299.9533,300.2205,5263.0
2025-02-12 09:45:00,303.09,303.44,303.06,303.23,3111.0,299.9929,300.3393,299.9632,300.1314,3111.0
2025-02-12 09:50:00,303.23,303.79,303.2,303.72,4430.0,300.1314,300.6857,300.1017,300.6164,4430.0
2025-02-12 09:55:00,303.58,303.62,303.42,303.59,1004.0,300.4779,300.5174,300.3195,300.4878,1004.0
2025-02-12 10:00:00,303.57,303.58,302.92,302.94,4860.0,300.468,300.4779,299.8246,299.8444,4860.0
2025-02-12 10:05:00,302.88,303.46,302.87,303.46,3231.0,299.785,300.3591,299.7751,300.3591,3231.0
2025-02-12 10:10:00,303.47,303.67,303.43,303.64,2000.0,300.369,300.5669,300.3294,300.5372,2000.0
2025-02-12 10:15:00,303.59,304.23,303.58,304.13,6764.0,300.4878,301.1212,300.4779,301.0222,6764.0
2025-02-12 10:20:00,304.17,304.68,304.16,304.48,6715.0,301.0618,301.5666,301.0519,301.3687,6715.0
2025-02-12 10:25:00,304.64,304.68,304.36,304.68,4696.0,301.527,301.5666,301.2499,301.5666,4696.0
2025-02-12 10:30:00,304.86,305.0,304.74,305.0,1916.0,301.7448,301.8833,301.626,301.8833,1916.0
2025-02-12 10:35:00,304.85,305.11,304.71,304.89,5857.0,301.7349,301.9922,301.5963,301.7745,5857.0
2025-02-12 10:40:00,304.98,305.19,304.87,305.18,1250.0,301.8636,302.0714,301.7547,302.0615,1250.0
2025-02-12 10:45:00,305.06,305.07,304.84,304.88,2539.0,301.9427,301.9526,301.725,301.7646,2539.0
2025-02-12 10:50:00,304.97,304.97,304.75,304.93,4980.0,301.8537,301.8537,301.6359,301.8141,4980.0
2025-02-12 10:55:00,304.92,304.94,304.69,304.94,3462.0,301.8042,301.824,301.5765,301.824,3462.0
2025-02-12 11:00:00,304.85,304.97,304.7,304.78,1787.0,301.7349,301.8537,301.5864,301.6656,1787.0
2025-02-12 11:05:00,304.79,304.89,304.65,304.76,1881.0,301.6755,301.7745,301.5369,301.6458,1881.0
2025-02-12 11:10:00,304.69,304.95,304.55,304.84,4597.0,301.5765,301.8339,301.4379,301.725,4597.0
2025-02-12 11:15:00,304.81,304.82,304.59,304.68,950.0,301.6953,301.7052,301.4775,301.5666,950.0
2025-02-12 11:20:00,304.61,304.86,304.51,304.67,4231.0,301.4973,301.7448,301.3984,301.5567,4231.0
2025-02-12 11:25:00,304.49,304.8,304.39,304.69,2830.0,301.3786,301.6854,301.2796,301.5765,2830.0
2025-02-12 11:30:00,304.76,304.86,304.76,304.79,1000.0,301.6458,301.7448,301.6458,301.6755,1000.0
2025-02-12 11:35:00,304.74,305.08,304.71,305.05,2713.0,301.626,301.9625,301.5963,301.9328,2713.0
2025-02-12 11:40:00,305.12,305.29,305.05,305.28,2517.0,302.0021,302.1704,301.9328,302.1605,2517.0
2025-02-12 11:45:00,305.39,305.39,305.24,305.34,1850.0,302.2694,302.2694,302.1209,302.2199,1850.0
2025-02-12 11:50:00,305.34,305.65,305.32,305.59,4214.0,302.2199,302.5267,302.2001,302.4673,4214.0
2025-02-12 11:55:00,305.63,305.96,305.58,305.95,1757.0,302.5069,302.8335,302.4574,302.8236,1757.0
2025-02-12 12:00:00,306.06,306.12,305.9,305.98,2840.0,302.9325,302.9919,302.7741,302.8533,2840.0
2025-02-12 12:05:00,305.98,305.99,305.75,305.78,2100.0,302.8533,302.8632,302.6257,302.6554,2100.0
2025-02-12 12:10:00,305.85,305.88,305.48,305.8,7685.0,302.7247,302.7544,302.3584,302.6752,7685.0
2025-02-12 12:15:00,305.73,305.73,305.56,305.56,2019.0,302.6059,302.6059,302.4376,302.4376,2019.0
2025-02-12 12:20:00,305.55,305.8,305.55,305.67,2382.0,302.4277,302.6752,302.4277,302.5465,2382.0
2025-02-12 12:25:00,305.67,305.69,305.62,305.62,1000.0,302.5465,302.5663,302.497,302.497,1000.0
2025-02-12 12:30:00,305.55,305.64,305.44,305.61,5509.0,302.4277,302.5168,302.3189,302.4871,5509.0
2025-02-12 12:35:00,305.61,305.61,305.22,305.22,3050.0,302.4871,302.4871,302.1011,302.1011,3050.0
2025-02-12 12:40:00,305.22,305.3,305.09,305.3,1808.0,302.1011,302.1803,301.9724,302.1803,1808.0
2025-02-12 12:45:00,305.38,305.51,305.38,305.49,3623.0,302.2595,302.3881,302.2595,302.3683,3623.0
2025-02-12 12:50:00,305.49,305.62,305.38,305.62,6041.0,302.3683,302.497,302.2595,302.497,6041.0
2025-02-12 12:55:00,305.55,305.9,305.55,305.77,1239.0,302.4277,302.7741,302.4277,302.6455,1239.0
2025-02-12 13:00:00,305.8,305.81,305.53,305.53,1790.0,302.6752,302.6851,302.4079,302.4079,1790.0
2025-02-12 13:05:00,305.64,305.64,305.46,305.55,1400.0,302.5168,302.5168,302.3386,302.4277,1400.0
2025-02-12 13:10:00,305.53,305.54,305.38,305.45,3080.0,302.4079,302.4178,302.2595,302.3287,3080.0
2025-02-12 13:15:00,305.42,305.49,305.32,305.32,2262.0,302.2991,302.3683,302.2001,302.2001,2262.0
2025-02-12 13:20:00,305.48,305.48,305.09,305.09,1376.0,302.3584,302.3584,301.9724,301.9724,1376.0
2025-02-12 13:25:00,305.2,305.23,305.03,305.23,1002.0,302.0813,302.111,301.913,302.111,1002.0
2025-02-12 13:30:00,305.13,305.18,305.0,305.01,3112.0,302.012,302.0615,301.8833,301.8932,3112.0
2025-02-12 13:35:00,304.97,305.16,304.97,305.13,1898.0,301.8537,302.0417,301.8537,302.012,1898.0
2025-02-12 13:40:00,305.06,305.06,304.93,304.99,1867.0,301.9427,301.9427,301.8141,301.8734,1867.0
2025-02-12 13:45:00,305.03,305.07,304.98,304.99,1300.0,301.913,301.9526,301.8636,301.8734,1300.0
2025-02-12 13:50:00,305.04,305.13,304.98,304.98,1769.0,301.9229,302.012,301.8636,301.8636,1769.0
2025-02-12 13:55:00,304.99,305.05,304.85,304.93,2748.0,301.8734,301.9328,301.7349,301.8141,2748.0
2025-02-12 14:00:00,304.93,305.06,304.83,304.97,2055.0,301.8141,301.9427,301.7151,301.8537,2055.0
2025-02-12 14:05:00,304.99,305.2,304.99,305.16,13938.0,301.8734,302.0813,301.8734,302.0417,13938.0
2025-02-12 14:10:00,305.17,305.26,305.11,305.15,8633.0,302.0516,302.1407,301.9922,302.0318,8633.0
2025-02-12 14:15:00,305.23,305.23,304.89,304.94,3015.0,302.111,302.111,301.7745,301.824,3015.0
2025-02-12 14:20:00,304.95,305.18,304.88,305.18,7102.0,301.8339,302.0615,301.7646,302.0615,7102.0
2025-02-12 14:25:00,305.16,305.2,305.07,305.2,1204.0,302.0417,302.0813,301.9526,302.0813,1204.0
2025-02-12 14:30:00,305.2,305.2,305.07,305.2,2603.0,302.0813,302.0813,301.9526,302.0813,2603.0
2025-02-12 14:35:00,305.28,305.44,305.17,305.31,3665.0,302.1605,302.3189,302.0516,302.1902,3665.0
2025-02-12 14:40:00,305.21,305.36,305.17,305.36,1913.0,302.0912,302.2397,302.0516,302.2397,1913.0
2025-02-12 14:45:00,305.21,305.7,305.17,305.63,2573.0,302.0912,302.5762,302.0516,302.5069,2573.0
2025-02-12 14:50:00,305.63,305.69,305.48,305.69,2090.0,302.5069,302.5663,302.3584,302.5663,2090.0
2025-02-12 14:55:00,305.67,305.67,305.65,305.65,1000.0,302.5465,302.5465,302.5267,302.5267,1000.0
2025-02-12 15:00:00,305.68,305.68,305.5,305.5,2299.0,302.5564,302.5564,302.3782,302.3782,2299.0
2025-02-12 15:05:00,305.6,305.64,305.56,305.59,1327.0,302.4772,302.5168,302.4376,302.4673,1327.0
2025-02-12 15:10:00,305.59,305.71,305.27,305.27,5189.0,302.4673,302.5861,302.1506,302.1506,5189.0
2025-02-12 15:15:00,305.25,305.3,305.06,305.07,4009.0,302.1308,302.1803,301.9427,301.9526,4009.0
2025-02-12 15:20:00,305.13,305.35,305.12,305.3,4102.0,302.012,302.2298,302.0021,302.1803,4102.0
2025-02-12 15:25:00,305.3,305.41,305.21,305.25,4547.0,302.1803,302.2892,302.0912,302.1308,4547.0
2025-02-12 15:30:00,305.3,305.54,305.26,305.53,4434.0,302.1803,302.4178,302.1407,302.4079,4434.0
2025-02-12 15:35:00,305.53,305.63,305.46,305.53,6733.0,302.4079,302.5069,302.3386,302.4079,6733.0
2025-02-12 15:40:00,305.47,305.68,305.46,305.5,4847.0,302.3485,302.5564,302.3386,302.3782,4847.0
2025-02-12 15:45:00,305.54,305.67,305.48,305.65,4814.0,302.4178,302.5465,302.3584,302.5267,4814.0
2025-02-12 15:50:00,305.7,306.0,305.34,305.74,40918.0,302.5762,302.8731,302.2199,302.6158,40918.0
2025-02-12 15:55:00,306.12,306.75,305.8,306.51,116247.0,302.9919,303.6155,302.6752,303.3779,116247.0
2025-02-13 09:30:00,306.0,306.84,305.0,305.0,31086.0,302.8731,303.7045,301.8833,301.8833,31086.0
2025-02-13 09:35:00,305.39,305.7,305.39,305.55,3437.0,302.2694,302.5762,302.2694,302.4277,3437.0
2025-02-13 09:40:00,305.56,306.04,305.56,306.04,3274.0,302.4376,302.9127,302.4376,302.9127,3274.0
2025-02-13 09:45:00,306.04,306.33,305.84,306.11,3829.0,302.9127,303.1998,302.7148,302.982,3829.0
2025-02-13 09:50:00,306.12,306.52,305.92,306.11,3922.0,302.9919,303.3878,302.7939,302.982,3922.0
2025-02-13 09:55:00,306.16,306.39,306.06,306.19,3763.0,303.0315,303.2591,302.9325,303.0612,3763.0
2025-02-13 10:00:00,306.06,306.29,305.91,305.95,3925.0,302.9325,303.1602,302.784,302.8236,3925.0
2025-02-13 10:05:00,306.04,306.35,305.85,306.01,12913.0,302.9127,303.2196,302.7247,302.883,12913.0
2025-02-13 10:10:00,306.09,306.57,306.08,306.54,3800.0,302.9622,303.4373,302.9523,303.4076,3800.0
2025-02-13 10:15:00,306.36,306.68,306.36,306.4,2194.0,303.2294,303.5462,303.2294,303.269,2194.0
2025-02-13 10:20:00,306.51,306.54,306.26,306.43,3725.0,303.3779,303.4076,303.1305,303.2987,3725.0
2025-02-13 10:25:00,306.42,306.45,306.15,306.45,2144.0,303.2888,303.3185,303.0216,303.3185,2144.0
2025-02-13 10:30:00,306.45,306.77,306.45,306.59,8479.0,303.3185,303.6353,303.3185,303.4571,8479.0
2025-02-13 10:35:00,306.65,306.65,306.41,306.54,10766.0,303.5165,303.5165,303.2789,303.4076,10766.0
2025-02-13 10:40:00,306.42,306.44,306.3,306.35,800.0,303.2888,303.3086,303.1701,303.2196,800.0
2025-02-13 10:45:00,306.41,306.54,306.32,306.41,783.0,303.2789,303.4076,303.1899,303.2789,783.0
2025-02-13 10:50:00,306.5,306.52,306.37,306.45,800.0,303.368,303.3878,303.2393,303.3185,800.0
2025-02-13 10:55:00,306.45,306.5,306.42,306.5,2779.0,303.3185,303.368,303.2888,303.368,2779.0
2025-02-13 11:00:00,306.53,306.79,306.51,306.55,4433.0,303.3977,303.6551,303.3779,303.4175,4433.0
2025-02-13 11:05:00,306.71,307.05,306.6,306.92,44502.0,303.5759,303.9124,303.467,303.7837,44502.0
2025-02-13 11:10:00,307.03,307.56,307.03,307.56,14212.0,303.8926,304.4172,303.8926,304.4172,14212.0
2025-02-13 11:15:00,307.56,307.56,307.16,307.38,5550.0,304.4172,304.4172,304.0213,304.239,5550.0
2025-02-13 11:20:00,307.42,307.45,307.23,307.34,11599.0,304.2786,304.3083,304.0906,304.1994,11599.0
2025-02-13 11:25:00,307.22,307.22,306.8,306.81,1936.0,304.0807,304.0807,303.665,303.6749,1936.0
2025-02-13 11:30:00,306.76,307.17,306.76,307.17,1514.0,303.6254,304.0312,303.6254,304.0312,1514.0
2025-02-13 11:35:00,307.18,307.3,307.17,307.25,1034.0,304.0411,304.1598,304.0312,304.1104,1034.0
2025-02-13 11:40:00,307.38,307.39,307.26,307.26,200.0,304.239,304.2489,304.1203,304.1203,200.0
2025-02-13 11:45:00,307.16,307.17,307.08,307.08,1942.0,304.0213,304.0312,303.9421,303.9421,1942.0
2025-02-13 11:50:00,307.0,307.12,306.84,306.88,4025.0,303.8629,303.9817,303.7045,303.7441,4025.0
2025-02-13 11:55:00,306.84,306.94,306.79,306.87,4753.0,303.7045,303.8035,303.6551,303.7342,4753.0
2025-02-13 12:00:00,306.71,307.15,306.71,307.09,15680.0,303.5759,304.0114,303.5759,303.952,15680.0
2025-02-13 12:05:00,307.09,307.23,307.03,307.23,1000.0,303.952,304.0906,303.8926,304.0906,1000.0
2025-02-13 12:10:00,307.31,307.38,307.31,307.33,881.0,304.1697,304.239,304.1697,304.1895,881.0
2025-02-13 12:15:00,307.38,307.5,307.35,307.48,11985.0,304.239,304.3578,304.2093,304.338,11985.0
2025-02-13 12:20:00,307.42,307.46,307.42,307.46,200.0,304.2786,304.3182,304.2786,304.3182,200.0
2025-02-13 12:25:00,307.5,307.5,307.24,307.33,1242.0,304.3578,304.3578,304.1005,304.1895,1242.0
2025-02-13 12:30:00,307.33,307.33,307.2,307.21,928.0,304.1895,304.1895,304.0609,304.0708,928.0
2025-02-13 12:35:00,307.29,307.29,307.02,307.15,4709.0,304.1499,304.1499,303.8827,304.0114,4709.0
2025-02-13 12:40:00,307.09,307.23,307.03,307.13,4114.0,303.952,304.0906,303.8926,303.9916,4114.0
2025-02-13 12:45:00,307.03,307.44,307.03,307.32,7843.0,303.8926,304.2984,303.8926,304.1796,7843.0
2025-02-13 12:50:00,307.21,307.21,307.14,307.14,500.0,304.0708,304.0708,304.0015,304.0015,500.0
2025-02-13 12:55:00,307.0,307.0,306.85,306.85,1250.0,303.8629,303.8629,303.7144,303.7144,1250.0
2025-02-13 13:00:00,306.88,307.02,306.78,306.88,8739.0,303.7441,303.8827,303.6452,303.7441,8739.0
2025-02-13 13:05:00,307.08,307.13,307.03,307.13,716.0,303.9421,303.9916,303.8926,303.9916,716.0
2025-02-13 13:10:00,307.17,307.37,307.17,307.37,700.0,304.0312,304.2291,304.0312,304.2291,700.0
2025-02-13 13:15:00,307.38,307.38,307.08,307.25,2662.0,304.239,304.239,303.9421,304.1104,2662.0
2025-02-13 13:20:00,307.27,307.27,307.22,307.23,307.0,304.1302,304.1302,304.0807,304.0906,307.0
2025-02-13 13:25:00,307.22,307.23,307.07,307.16,2089.0,304.0807,304.0906,303.9322,304.0213,2089.0
2025-02-13 13:30:00,307.16,307.26,307.07,307.26,1772.0,304.0213,304.1203,303.9322,304.1203,1772.0
2025-02-13 13:35:00,307.26,307.39,307.13,307.28,3188.0,304.1203,304.2489,303.9916,304.14,3188.0
2025-02-13 13:40:00,307.33,307.53,307.11,307.43,3144.0,304.1895,304.3875,303.9718,304.2885,3144.0
2025-02-13 13:45:00,307.56,307.72,307.56,307.59,447.0,304.4172,304.5756,304.4172,304.4469,447.0
2025-02-13 13:50:00,307.63,307.67,307.35,307.62,1974.0,304.4865,304.5261,304.2093,304.4766,1974.0
2025-02-13 13:55:00,307.62,307.93,307.62,307.89,1230.0,304.4766,304.7834,304.4766,304.7438,1230.0
2025-02-13 14:00:00,307.98,308.17,307.98,308.13,1214.0,304.8329,305.021,304.8329,304.9814,1214.0
2025-02-13 14:05:00,308.1,308.25,308.04,308.25,970.0,304.9517,305.1001,304.8923,305.1001,970.0
2025-02-13 14:10:00,308.1,308.23,308.07,308.23,983.0,304.9517,305.0803,304.922,305.0803,983.0
2025-02-13 14:15:00,308.38,308.51,308.24,308.37,1493.0,305.2288,305.3575,305.0902,305.2189,1493.0
2025-02-13 14:20:00,308.44,308.45,308.28,308.28,1627.0,305.2882,305.2981,305.1298,305.1298,1627.0
2025-02-13 14:25:00,308.21,308.36,308.15,308.3,1596.0,305.0605,305.209,305.0012,305.1496,1596.0
2025-02-13 14:30:00,308.31,308.45,308.19,308.42,2551.0,305.1595,305.2981,305.0407,305.2684,2551.0
2025-02-13 14:35:00,308.37,308.58,308.31,308.44,2798.0,305.2189,305.4268,305.1595,305.2882,2798.0
2025-02-13 14:40:00,308.37,308.51,308.31,308.38,6728.0,305.2189,305.3575,305.1595,305.2288,6728.0
2025-02-13 14:45:00,308.47,308.59,308.38,308.51,5098.0,305.3179,305.4367,305.2288,305.3575,5098.0
2025-02-13 14:50:00,308.46,308.61,308.46,308.55,1979.0,305.308,305.4565,305.308,305.3971,1979.0
2025-02-13 14:55:00,308.54,308.57,308.37,308.52,5793.0,305.3872,305.4169,305.2189,305.3674,5793.0
2025-02-13 15:00:00,308.55,309.06,308.55,309.0,5751.0,305.3971,305.9019,305.3971,305.8425,5751.0
2025-02-13 15:05:00,308.96,309.22,308.96,309.22,5937.0,305.8029,306.0602,305.8029,306.0602,5937.0
2025-02-13 15:10:00,309.22,309.55,309.17,309.48,2680.0,306.0602,306.3869,306.0107,306.3176,2680.0
2025-02-13 15:15:00,309.53,309.84,309.46,309.84,6252.0,306.3671,306.6739,306.2978,306.6739,6252.0
2025-02-13 15:20:00,309.75,309.76,309.52,309.56,5870.0,306.5848,306.5947,306.3572,306.3967,5870.0
2025-02-13 15:25:00,309.54,309.66,309.41,309.53,7340.0,306.377,306.4957,306.2483,306.3671,7340.0
2025-02-13 15:30:00,309.53,309.57,309.44,309.5,3908.0,306.3671,306.4066,306.278,306.3374,3908.0
2025-02-13 15:35:00,309.51,309.68,309.49,309.68,3127.0,306.3473,306.5155,306.3275,306.5155,3127.0
2025-02-13 15:40:00,309.68,309.7,309.28,309.28,6329.0,306.5155,306.5353,306.1196,306.1196,6329.0
2025-02-13 15:45:00,309.32,309.6,309.29,309.59,6563.0,306.1592,306.4363,306.1295,306.4264,6563.0
2025-02-13 15:50:00,309.71,310.1,309.63,310.04,16218.0,306.5452,306.9312,306.466,306.8718,16218.0
2025-02-13 15:55:00,310.09,310.58,310.03,310.16,59295.0,306.9213,307.4063,306.8619,306.9906,59295.0
2025-02-14 09:30:00,310.0,310.92,308.98,308.99,25349.0,306.8323,307.7429,305.8227,305.8326,25349.0
2025-02-14 09:35:00,309.12,309.79,309.11,309.79,14693.0,305.9612,306.6244,305.9513,306.6244,14693.0
2025-02-14 09:40:00,309.83,310.41,309.83,309.98,3089.0,306.664,307.2381,306.664,306.8125,3089.0
2025-02-14 09:45:00,309.99,310.04,309.77,309.97,3940.0,306.8224,306.8718,306.6046,306.8026,3940.0
2025-02-14 09:50:00,309.95,310.11,309.62,309.74,6374.0,306.7828,306.9411,306.4561,306.5749,6374.0
2025-02-14 09:55:00,309.62,309.72,309.44,309.55,2156.0,306.4561,306.5551,306.278,306.3869,2156.0
2025-02-14 10:00:00,309.55,310.27,309.45,310.27,8510.0,306.3869,307.0995,306.2879,307.0995,8510.0
2025-02-14 10:05:00,310.28,310.7,310.23,310.5,5692.0,307.1094,307.5251,307.0599,307.3271,5692.0
2025-02-14 10:10:00,310.5,310.58,310.31,310.54,3602.0,307.3271,307.4063,307.1391,307.3667,3602.0
2025-02-14 10:15:00,310.48,310.92,310.47,310.73,5607.0,307.3073,307.7429,307.2975,307.5548,5607.0
2025-02-14 10:20:00,310.8,310.84,310.51,310.84,7776.0,307.6241,307.6637,307.337,307.6637,7776.0
2025-02-14 10:25:00,310.95,311.0,310.75,310.86,4351.0,307.7725,307.822,307.5746,307.6835,4351.0
2025-02-14 10:30:00,310.85,311.38,310.82,311.25,4490.0,307.6736,308.1982,307.6439,308.0695,4490.0
2025-02-14 10:35:00,311.59,311.59,311.13,311.28,4862.0,308.406,308.406,307.9507,308.0992,4862.0
2025-02-14 10:40:00,311.15,311.17,310.79,310.79,2326.0,307.9705,307.9903,307.6142,307.6142,2326.0
2025-02-14 10:45:00,310.81,310.94,310.79,310.79,1415.0,307.634,307.7626,307.6142,307.6142,1415.0
2025-02-14 10:50:00,310.57,310.67,310.37,310.37,4224.0,307.3964,307.4954,307.1985,307.1985,4224.0
2025-02-14 10:55:00,310.27,310.27,309.72,309.72,6852.0,307.0995,307.0995,306.5551,306.5551,6852.0
2025-02-14 11:00:00,309.88,310.04,309.34,309.34,4872.0,306.7135,306.8718,306.179,306.179,4872.0
2025-02-14 11:05:00,309.41,310.0,309.41,309.97,5159.0,306.2483,306.8323,306.2483,306.8026,5159.0
2025-02-14 11:10:00,310.04,310.08,309.83,309.83,7486.0,306.8718,306.9114,306.664,306.664,7486.0
2025-02-14 11:15:00,309.84,309.89,309.61,309.83,8320.0,306.6739,306.7234,306.4462,306.664,8320.0
2025-02-14 11:20:00,309.86,310.01,309.85,309.93,1528.0,306.6937,306.8422,306.6838,306.763,1528.0
2025-02-14 11:25:00,309.91,310.05,309.81,309.81,3480.0,306.7432,306.8817,306.6442,306.6442,3480.0
2025-02-14 11:30:00,309.82,309.82,309.32,309.64,4641.0,306.6541,306.6541,306.1592,306.4759,4641.0
2025-02-14 11:35:00,309.52,309.67,309.34,309.35,4150.0,306.3572,306.5056,306.179,306.1889,4150.0
2025-02-14 11:40:00,309.38,309.72,309.34,309.63,5205.0,306.2186,306.5551,306.179,306.466,5205.0
2025-02-14 11:45:00,309.63,309.69,309.43,309.53,5900.0,306.466,306.5254,306.2681,306.3671,5900.0
2025-02-14 11:50:00,309.53,309.59,309.36,309.59,6339.0,306.3671,306.4264,306.1988,306.4264,6339.0
2025-02-14 11:55:00,309.44,309.77,309.44,309.73,2003.0,306.278,306.6046,306.278,306.565,2003.0
2025-02-14 12:00:00,309.75,309.86,309.31,309.39,3900.0,306.5848,306.6937,306.1493,306.2285,3900.0
2025-02-14 12:05:00,309.38,309.43,309.32,309.39,3044.0,306.2186,306.2681,306.1592,306.2285,3044.0
2025-02-14 12:10:00,309.39,309.48,309.22,309.32,9653.0,306.2285,306.3176,306.0602,306.1592,9653.0
2025-02-14 12:15:00,309.32,309.37,308.98,309.11,2930.0,306.1592,306.2087,305.8227,305.9513,2930.0
2025-02-14 12:20:00,309.05,309.15,308.95,309.02,7008.0,305.892,305.9909,305.793,305.8623,7008.0
2025-02-14 12:25:00,308.98,309.27,308.89,309.22,5710.0,305.8227,306.1097,305.7336,306.0602,5710.0
2025-02-14 12:30:00,309.21,309.3,309.13,309.21,2929.0,306.0503,306.1394,305.9711,306.0503,2929.0
2025-02-14 12:35:00,309.3,309.31,309.25,309.25,500.0,306.1394,306.1493,306.0899,306.0899,500.0
2025-02-14 12:40:00,309.27,309.27,309.11,309.25,3085.0,306.1097,306.1097,305.9513,306.0899,3085.0
2025-02-14 12:45:00,309.23,309.37,309.22,309.34,1365.0,306.0701,306.2087,306.0602,306.179,1365.0
2025-02-14 12:50:00,309.27,309.38,309.27,309.3,5113.0,306.1097,306.2186,306.1097,306.1394,5113.0
2025-02-14 12:55:00,309.39,309.51,309.39,309.51,1621.0,306.2285,306.3473,306.2285,306.3473,1621.0
2025-02-14 13:00:00,309.52,309.52,309.42,309.42,557.0,306.3572,306.3572,306.2582,306.2582,557.0
2025-02-14 13:05:00,309.42,309.42,309.26,309.35,1773.0,306.2582,306.2582,306.0998,306.1889,1773.0
2025-02-14 13:10:00,309.35,309.36,309.27,309.28,1274.0,306.1889,306.1988,306.1097,306.1196,1274.0
2025-02-14 13:15:00,309.32,309.41,309.28,309.32,4971.0,306.1592,306.2483,306.1196,306.1592,4971.0
2025-02-14 13:20:00,309.3,309.56,309.3,309.56,2751.0,306.1394,306.3967,306.1394,306.3967,2751.0
2025-02-14 13:25:00,309.47,309.68,309.45,309.68,1431.0,306.3077,306.5155,306.2879,306.5155,1431.0
2025-02-14 13:30:00,309.7,309.82,309.7,309.74,1696.0,306.5353,306.6541,306.5353,306.5749,1696.0
2025-02-14 13:35:00,309.74,309.74,309.66,309.68,1092.0,306.5749,306.5749,306.4957,306.5155,1092.0
2025-02-14 13:40:00,309.7,309.76,309.5,309.5,9622.0,306.5353,306.5947,306.3374,306.3374,9622.0
2025-02-14 13:45:00,309.56,309.81,309.56,309.75,4325.0,306.3967,306.6442,306.3967,306.5848,4325.0
2025-02-14 13:50:00,309.75,309.75,309.39,309.42,3331.0,306.5848,306.5848,306.2285,306.2582,3331.0
2025-02-14 13:55:00,309.32,309.32,309.23,309.24,850.0,306.1592,306.1592,306.0701,306.08,850.0
2025-02-14 14:00:00,309.15,309.22,309.14,309.15,1437.0,305.9909,306.0602,305.981,305.9909,1437.0
2025-02-14 14:05:00,309.17,309.18,309.12,309.12,1459.0,306.0107,306.0206,305.9612,305.9612,1459.0
2025-02-14 14:10:00,309.24,309.39,309.22,309.24,4223.0,306.08,306.2285,306.0602,306.08,4223.0
2025-02-14 14:15:00,309.31,309.31,309.05,309.05,2279.0,306.1493,306.1493,305.892,305.892,2279.0
2025-02-14 14:20:00,309.0,309.08,308.92,309.07,2849.0,305.8425,305.9217,305.7633,305.9118,2849.0
2025-02-14 14:25:00,308.91,309.11,308.91,309.01,6300.0,305.7534,305.9513,305.7534,305.8524,6300.0
2025-02-14 14:30:00,309.0,309.02,308.92,308.98,1959.0,305.8425,305.8623,305.7633,305.8227,1959.0
2025-02-14 14:35:00,308.99,309.14,308.87,309.01,8530.0,305.8326,305.981,305.7138,305.8524,8530.0
2025-02-14 14:40:00,308.94,309.1,308.94,309.09,1660.0,305.7831,305.9415,305.7831,305.9316,1660.0
2025-02-14 14:45:00,309.1,309.12,308.95,309.03,2609.0,305.9415,305.9612,305.793,305.8722,2609.0
2025-02-14 14:50:00,308.99,309.22,308.98,309.12,4637.0,305.8326,306.0602,305.8227,305.9612,4637.0
2025-02-14 14:55:00,309.15,309.15,308.95,309.02,1700.0,305.9909,305.9909,305.793,305.8623,1700.0
2025-02-14 15:00:00,308.97,309.05,308.92,308.94,5799.0,305.8128,305.892,305.7633,305.7831,5799.0
2025-02-14 15:05:00,308.93,308.96,308.73,308.77,2434.0,305.7732,305.8029,305.5752,305.6148,2434.0
2025-02-14 15:10:00,308.73,308.78,308.59,308.73,4790.0,305.5752,305.6247,305.4367,305.5752,4790.0
2025-02-14 15:15:00,308.73,308.79,308.54,308.68,6716.0,305.5752,305.6346,305.3872,305.5257,6716.0
2025-02-14 15:20:00,308.66,308.66,308.39,308.39,3768.0,305.5059,305.5059,305.2387,305.2387,3768.0
2025-02-14 15:25:00,308.37,308.43,308.22,308.33,8772.0,305.2189,305.2783,305.0704,305.1793,8772.0
2025-02-14 15:30:00,308.37,308.51,308.23,308.42,4966.0,305.2189,305.3575,305.0803,305.2684,4966.0
2025-02-14 15:35:00,308.35,308.47,308.29,308.32,3306.0,305.1991,305.3179,305.1397,305.1694,3306.0
2025-02-14 15:40:00,308.28,308.31,308.15,308.31,5668.0,305.1298,305.1595,305.0012,305.1595,5668.0
2025-02-14 15:45:00,308.22,308.5,308.22,308.46,8180.0,305.0704,305.3476,305.0704,305.308,8180.0
2025-02-14 15:50:00,308.56,308.83,308.42,308.53,18735.0,305.407,305.6742,305.2684,305.3773,18735.0
2025-02-14 15:55:00,308.18,308.54,308.13,308.22,47909.0,305.0309,305.3872,304.9814,305.0704,47909.0
2025-02-18 09:30:00,310.28,310.28,307.77,308.26,28630.0,307.1094,307.1094,304.625,305.11,28630.0
2025-02-18 09:35:00,308.37,309.53,307.92,309.48,23161.0,305.2189,306.3671,304.7735,306.3176,23161.0
2025-02-18 09:40:00,309.56,309.98,309.31,309.98,5345.0,306.3967,306.8125,306.1493,306.8125,5345.0
2025-02-18 09:45:00,310.0,311.35,310.0,311.33,8278.0,306.8323,308.1685,306.8323,308.1487,8278.0
2025-02-18 09:50:00,310.93,310.94,310.19,310.6,8789.0,307.7528,307.7626,307.0203,307.4261,8789.0
2025-02-18 09:55:00,310.7,310.8,310.12,310.12,4138.0,307.5251,307.6241,306.951,306.951,4138.0
2025-02-18 10:00:00,310.1,310.18,309.58,309.92,7838.0,306.9312,307.0104,306.4165,306.7531,7838.0
2025-02-18 10:05:00,309.8,309.89,309.55,309.56,4244.0,306.6343,306.7234,306.3869,306.3967,4244.0
2025-02-18 10:10:00,309.64,309.83,309.59,309.79,3175.0,306.4759,306.664,306.4264,306.6244,3175.0
2025-02-18 10:15:00,309.82,310.32,309.72,310.0,6970.0,306.6541,307.149,306.5551,306.8323,6970.0
2025-02-18 10:20:00,310.13,310.34,309.88,310.34,3981.0,306.9609,307.1688,306.7135,307.1688,3981.0
2025-02-18 10:25:00,310.26,310.56,310.26,310.36,4881.0,307.0896,307.3865,307.0896,307.1886,4881.0
2025-02-18 10:30:00,310.35,310.89,310.34,310.79,5537.0,307.1787,307.7132,307.1688,307.6142,5537.0
2025-02-18 10:35:00,310.79,311.0,310.79,311.0,2460.0,307.6142,307.822,307.6142,307.822,2460.0
2025-02-18 10:40:00,310.99,311.31,310.97,311.15,2320.0,307.8121,308.1289,307.7923,307.9705,2320.0
2025-02-18 10:45:00,311.15,311.27,310.96,311.03,4743.0,307.9705,308.0893,307.7824,307.8517,4743.0
2025-02-18 10:50:00,311.12,311.47,311.12,311.36,2898.0,307.9408,308.2872,307.9408,308.1784,2898.0
2025-02-18 10:55:00,311.4,311.4,311.09,311.1,6279.0,308.2179,308.2179,307.9111,307.921,6279.0
2025-02-18 11:00:00,311.06,311.12,310.82,310.93,8441.0,307.8814,307.9408,307.6439,307.7528,8441.0
2025-02-18 11:05:00,310.84,311.04,310.67,311.04,5908.0,307.6637,307.8616,307.4954,307.8616,5908.0
2025-02-18 11:10:00,311.0,311.04,310.8,310.8,5107.0,307.822,307.8616,307.6241,307.6241,5107.0
2025-02-18 11:15:00,310.8,310.8,310.53,310.67,9128.0,307.6241,307.6241,307.3568,307.4954,9128.0
2025-02-18 11:20:00,310.56,310.61,310.0,310.02,6209.0,307.3865,307.436,306.8323,306.852,6209.0
2025-02-18 11:25:00,310.11,310.15,310.03,310.04,3262.0,306.9411,306.9807,306.8619,306.8718,3262.0
2025-02-18 11:30:00,310.0,310.41,309.99,310.31,5275.0,306.8323,307.2381,306.8224,307.1391,5275.0
2025-02-18 11:35:00,310.33,310.51,310.15,310.41,6616.0,307.1589,307.337,306.9807,307.2381,6616.0
2025-02-18 11:40:00,310.52,310.52,310.32,310.35,6116.0,307.3469,307.3469,307.149,307.1787,6116.0
2025-02-18 11:45:00,310.3,310.57,310.27,310.56,5159.0,307.1292,307.3964,307.0995,307.3865,5159.0
2025-02-18 11:50:00,310.56,310.88,310.53,310.88,5580.0,307.3865,307.7033,307.3568,307.7033,5580.0
2025-02-18 11:55:00,310.87,310.96,310.6,310.6,8888.0,307.6934,307.7824,307.4261,307.4261,8888.0
2025-02-18 12:00:00,310.55,310.55,310.46,310.48,1678.0,307.3766,307.3766,307.2876,307.3073,1678.0
2025-02-18 12:05:00,310.69,310.69,310.38,310.39,4460.0,307.5152,307.5152,307.2084,307.2183,4460.0
2025-02-18 12:10:00,310.62,310.75,310.45,310.72,1739.0,307.4459,307.5746,307.2777,307.5449,1739.0
2025-02-18 12:15:00,310.66,310.69,310.39,310.39,3096.0,307.4855,307.5152,307.2183,307.2183,3096.0
2025-02-18 12:20:00,310.46,310.65,310.26,310.41,4068.0,307.2876,307.4756,307.0896,307.2381,4068.0
2025-02-18 12:25:00,310.41,310.81,310.4,310.78,5287.0,307.2381,307.634,307.2282,307.6043,5287.0
2025-02-18 12:30:00,310.79,310.91,310.69,310.75,3158.0,307.6142,307.733,307.5152,307.5746,3158.0
2025-02-18 12:35:00,310.75,310.8,310.47,310.7,7157.0,307.5746,307.6241,307.2975,307.5251,7157.0
2025-02-18 12:40:00,310.78,310.78,310.49,310.66,2678.0,307.6043,307.6043,307.3172,307.4855,2678.0
2025-02-18 12:45:00,310.65,310.74,310.64,310.74,2019.0,307.4756,307.5647,307.4657,307.5647,2019.0
2025-02-18 12:50:00,310.6,310.99,310.6,310.99,5966.0,307.4261,307.8121,307.4261,307.8121,5966.0
2025-02-18 12:55:00,310.88,310.9,310.75,310.78,2725.0,307.7033,307.7231,307.5746,307.6043,2725.0
2025-02-18 13:00:00,310.82,310.82,310.69,310.7,6367.0,307.6439,307.6439,307.5152,307.5251,6367.0
2025-02-18 13:05:00,310.75,310.79,310.54,310.54,4743.0,307.5746,307.6142,307.3667,307.3667,4743.0
2025-02-18 13:10:00,310.7,310.77,310.69,310.7,2019.0,307.5251,307.5944,307.5152,307.5251,2019.0
2025-02-18 13:15:00,310.74,310.95,310.69,310.74,5039.0,307.5647,307.7725,307.5152,307.5647,5039.0
2025-02-18 13:20:00,310.71,310.71,310.39,310.5,3284.0,307.535,307.535,307.2183,307.3271,3284.0
2025-02-18 13:25:00,310.49,310.68,310.46,310.53,4136.0,307.3172,307.5053,307.2876,307.3568,4136.0
2025-02-18 13:30:00,310.53,310.65,310.47,310.57,2421.0,307.3568,307.4756,307.2975,307.3964,2421.0
2025-02-18 13:35:00,310.56,310.57,310.39,310.47,3419.0,307.3865,307.3964,307.2183,307.2975,3419.0
2025-02-18 13:40:00,310.41,310.41,310.15,310.16,3084.0,307.2381,307.2381,306.9807,306.9906,3084.0
2025-02-18 13:45:00,310.14,310.25,310.14,310.18,1616.0,306.9708,307.0797,306.9708,307.0104,1616.0
2025-02-18 13:50:00,310.26,310.42,310.11,310.36,2965.0,307.0896,307.248,306.9411,307.1886,2965.0
2025-02-18 13:55:00,310.51,310.56,310.26,310.26,5003.0,307.337,307.3865,307.0896,307.0896,5003.0
2025-02-18 14:00:00,310.27,310.35,310.26,310.26,800.0,307.0995,307.1787,307.0896,307.0896,800.0
2025-02-18 14:05:00,310.26,310.26,309.61,309.71,4961.0,307.0896,307.0896,306.4462,306.5452,4961.0
2025-02-18 14:10:00,309.69,309.83,309.56,309.68,4937.0,306.5254,306.664,306.3967,306.5155,4937.0
2025-02-18 14:15:00,309.78,309.78,309.7,309.76,1960.0,306.6145,306.6145,306.5353,306.5947,1960.0
2025-02-18 14:20:00,309.67,310.02,309.65,309.78,2779.0,306.5056,306.852,306.4858,306.6145,2779.0
2025-02-18 14:25:00,309.79,309.79,309.49,309.49,4569.0,306.6244,306.6244,306.3275,306.3275,4569.0
2025-02-18 14:30:00,309.5,309.68,309.5,309.55,5564.0,306.3374,306.5155,306.3374,306.3869,5564.0
2025-02-18 14:35:00,309.63,309.63,309.49,309.55,2301.0,306.466,306.466,306.3275,306.3869,2301.0
2025-02-18 14:40:00,309.56,309.59,309.56,309.59,200.0,306.3967,306.4264,306.3967,306.4264,200.0
2025-02-18 14:45:00,309.48,309.57,309.41,309.49,2700.0,306.3176,306.4066,306.2483,306.3275,2700.0
2025-02-18 14:50:00,309.53,309.63,309.48,309.57,4869.0,306.3671,306.466,306.3176,306.4066,4869.0
2025-02-18 14:55:00,309.61,309.64,309.28,309.29,3494.0,306.4462,306.4759,306.1196,306.1295,3494.0
2025-02-18 15:00:00,309.31,309.44,309.28,309.3,4219.0,306.1493,306.278,306.1196,306.1394,4219.0
2025-02-18 15:05:00,309.27,309.27,309.05,309.13,2379.0,306.1097,306.1097,305.892,305.9711,2379.0
2025-02-18 15:10:00,309.11,309.37,309.08,309.37,2660.0,305.9513,306.2087,305.9217,306.2087,2660.0
2025-02-18 15:15:00,309.38,309.38,309.13,309.2,5489.0,306.2186,306.2186,305.9711,306.0404,5489.0
2025-02-18 15:20:00,309.17,309.21,309.09,309.11,3760.0,306.0107,306.0503,305.9316,305.9513,3760.0
2025-02-18 15:25:00,309.21,309.28,309.13,309.13,6447.0,306.0503,306.1196,305.9711,305.9711,6447.0
2025-02-18 15:30:00,309.19,309.21,309.06,309.07,5971.0,306.0305,306.0503,305.9019,305.9118,5971.0
2025-02-18 15:35:00,309.13,309.29,309.06,309.29,5471.0,305.9711,306.1295,305.9019,306.1295,5471.0
2025-02-18 15:40:00,309.26,309.36,309.03,309.09,5832.0,306.0998,306.1988,305.8722,305.9316,5832.0
2025-02-18 15:45:00,309.16,309.51,309.16,309.42,6884.0,306.0008,306.3473,306.0008,306.2582,6884.0
2025-02-18 15:50:00,309.66,309.84,309.2,309.59,31261.0,306.4957,306.6739,306.0404,306.4264,31261.0
2025-02-18 15:55:00,309.76,310.0,309.49,309.92,73166.0,306.5947,306.8323,306.3275,306.7531,73166.0
2025-02-19 09:30:00,310.7,311.55,310.07,310.73,32762.0,307.5251,308.3664,306.9015,307.5548,32762.0
2025-02-19 09:35:00,310.71,311.46,310.52,310.77,9146.0,307.535,308.2773,307.3469,307.5944,9146.0
2025-02-19 09:40:00,310.84,310.86,310.49,310.7,3313.0,307.6637,307.6835,307.3172,307.5251,3313.0
2025-02-19 09:45:00,310.52,310.68,310.4,310.47,2559.0,307.3469,307.5053,307.2282,307.2975,2559.0
2025-02-19 09:50:00,310.36,310.36,310.13,310.32,3554.0,307.1886,307.1886,306.9609,307.149,3554.0
2025-02-19 09:55:00,310.3,310.67,310.3,310.57,3520.0,307.1292,307.4954,307.1292,307.3964,3520.0
2025-02-19 10:00:00,310.57,310.58,309.95,310.12,8554.0,307.3964,307.4063,306.7828,306.951,8554.0
2025-02-19 10:05:00,310.13,310.19,310.04,310.19,2655.0,306.9609,307.0203,306.8718,307.0203,2655.0
2025-02-19 10:10:00,310.04,310.08,309.77,309.91,4493.0,306.8718,306.9114,306.6046,306.7432,4493.0
2025-02-19 10:15:00,309.92,309.95,309.66,309.92,9941.0,306.7531,306.7828,306.4957,306.7531,9941.0
2025-02-19 10:20:00,309.78,310.28,309.77,310.28,5216.0,306.6145,307.1094,306.6046,307.1094,5216.0
2025-02-19 10:25:00,310.11,310.12,309.9,310.08,1545.0,306.9411,306.951,306.7333,306.9114,1545.0
2025-02-19 10:30:00,310.1,310.24,309.68,310.24,15640.0,306.9312,307.0698,306.5155,307.0698,15640.0
2025-02-19 10:35:00,310.18,310.24,309.75,309.77,2817.0,307.0104,307.0698,306.5848,306.6046,2817.0
2025-02-19 10:40:00,309.75,309.85,309.66,309.84,3190.0,306.5848,306.6838,306.4957,306.6739,3190.0
2025-02-19 10:45:00,309.84,309.84,309.5,309.65,2800.0,306.6739,306.6739,306.3374,306.4858,2800.0
2025-02-19 10:50:00,309.65,309.94,309.6,309.94,3444.0,306.4858,306.7729,306.4363,306.7729,3444.0
2025-02-19 10:55:00,309.87,309.87,309.57,309.8,3050.0,306.7036,306.7036,306.4066,306.6343,3050.0
2025-02-19 11:00:00,309.81,309.89,309.7,309.83,8131.0,306.6442,306.7234,306.5353,306.664,8131.0
2025-02-19 11:05:00,309.74,310.05,309.72,309.92,4135.0,306.5749,306.8817,306.5551,306.7531,4135.0
2025-02-19 11:10:00,310.05,310.32,310.05,310.26,3181.0,306.8817,307.149,306.8817,307.0896,3181.0
2025-02-19 11:15:00,310.33,310.41,310.22,310.41,2699.0,307.1589,307.2381,307.05,307.2381,2699.0
2025-02-19 11:20:00,310.4,310.4,310.03,310.17,6563.0,307.2282,307.2282,306.8619,307.0005,6563.0
2025-02-19 11:25:00,310.19,310.33,310.15,310.32,6666.0,307.0203,307.1589,306.9807,307.149,6666.0
2025-02-19 11:30:00,310.36,310.52,310.25,310.49,7240.0,307.1886,307.3469,307.0797,307.3172,7240.0
2025-02-19 11:35:00,310.49,310.71,310.45,310.63,4394.0,307.3172,307.535,307.2777,307.4558,4394.0
2025-02-19 11:40:00,310.71,311.17,310.67,311.17,3805.0,307.535,307.9903,307.4954,307.9903,3805.0
2025-02-19 11:45:00,311.09,311.18,311.01,311.13,3436.0,307.9111,308.0002,307.8319,307.9507,3436.0
2025-02-19 11:50:00,311.15,311.17,311.06,311.06,2299.0,307.9705,307.9903,307.8814,307.8814,2299.0
2025-02-19 11:55:00,311.12,311.2,310.91,310.94,5486.0,307.9408,308.02,307.733,307.7626,5486.0
2025-02-19 12:00:00,310.97,311.03,310.84,310.95,1516.0,307.7923,307.8517,307.6637,307.7725,1516.0
2025-02-19 12:05:00,310.94,311.09,310.86,311.07,4147.0,307.7626,307.9111,307.6835,307.8913,4147.0
2025-02-19 12:10:00,311.07,311.07,310.85,310.97,3717.0,307.8913,307.8913,307.6736,307.7923,3717.0
2025-02-19 12:15:00,311.07,311.16,310.94,311.06,3082.0,307.8913,307.9804,307.7626,307.8814,3082.0
2025-02-19 12:20:00,311.06,311.19,310.86,311.06,8369.0,307.8814,308.0101,307.6835,307.8814,8369.0
2025-02-19 12:25:00,311.06,311.17,310.96,311.03,11211.0,307.8814,307.9903,307.7824,307.8517,11211.0
2025-02-19 12:30:00,310.98,311.06,310.91,311.04,3647.0,307.8022,307.8814,307.733,307.8616,3647.0
2025-02-19 12:35:00,311.07,311.21,310.97,310.97,5611.0,307.8913,308.0299,307.7923,307.7923,5611.0
2025-02-19 12:40:00,311.09,311.11,311.03,311.05,1550.0,307.9111,307.9309,307.8517,307.8715,1550.0
2025-02-19 12:45:00,311.05,311.16,311.04,311.14,1530.0,307.8715,307.9804,307.8616,307.9606,1530.0
2025-02-19 12:50:00,311.16,311.5,311.15,311.36,5604.0,307.9804,308.3169,307.9705,308.1784,5604.0
2025-02-19 12:55:00,311.41,311.44,311.31,311.4,979.0,308.2278,308.2575,308.1289,308.2179,979.0
2025-02-19 13:00:00,311.36,311.47,311.19,311.29,7046.0,308.1784,308.2872,308.0101,308.1091,7046.0
2025-02-19 13:05:00,311.33,311.5,311.31,311.5,6951.0,308.1487,308.3169,308.1289,308.3169,6951.0
2025-02-19 13:10:00,311.5,311.55,311.33,311.54,3211.0,308.3169,308.3664,308.1487,308.3565,3211.0
2025-02-19 13:15:00,311.54,311.99,311.47,311.95,6280.0,308.3565,308.8019,308.2872,308.7623,6280.0
2025-02-19 13:20:00,311.98,312.38,311.96,312.3,16245.0,308.792,309.1879,308.7722,309.1088,16245.0
2025-02-19 13:25:00,312.41,312.74,312.41,312.74,6439.0,309.2176,309.5443,309.2176,309.5443,6439.0
2025-02-19 13:30:00,312.77,313.23,312.69,313.15,8668.0,309.5739,310.0292,309.4948,309.9501,8668.0
2025-02-19 13:35:00,313.15,313.19,312.9,313.04,8894.0,309.9501,309.9897,309.7026,309.8412,8894.0
2025-02-19 13:40:00,312.97,312.97,312.53,312.68,6793.0,309.7719,309.7719,309.3364,309.4849,6793.0
2025-02-19 13:45:00,312.69,312.69,312.29,312.33,4519.0,309.4948,309.4948,309.0989,309.1384,4519.0
2025-02-19 13:50:00,312.34,312.42,312.27,312.36,2568.0,309.1483,309.2275,309.0791,309.1681,2568.0
2025-02-19 13:55:00,312.46,312.48,312.31,312.36,3678.0,309.2671,309.2869,309.1186,309.1681,3678.0
2025-02-19 14:00:00,312.34,312.48,312.3,312.38,7541.0,309.1483,309.2869,309.1088,309.1879,7541.0
2025-02-19 14:05:00,312.39,312.67,312.39,312.66,1300.0,309.1978,309.475,309.1978,309.4651,1300.0
2025-02-19 14:10:00,312.66,313.22,312.66,313.22,3481.0,309.4651,310.0193,309.4651,310.0193,3481.0
2025-02-19 14:15:00,313.31,313.35,313.07,313.13,11577.0,310.1084,310.148,309.8709,309.9303,11577.0
2025-02-19 14:20:00,313.2,313.31,313.14,313.23,2371.0,309.9996,310.1084,309.9402,310.0292,2371.0
2025-02-19 14:25:00,313.26,313.26,313.05,313.1,7915.0,310.0589,310.0589,309.8511,309.9006,7915.0
2025-02-19 14:30:00,313.09,313.09,312.85,312.9,3452.0,309.8907,309.8907,309.6531,309.7026,3452.0
2025-02-19 14:35:00,312.98,312.98,312.82,312.93,9269.0,309.7818,309.7818,309.6234,309.7323,9269.0
2025-02-19 14:40:00,312.93,313.14,312.89,313.03,7525.0,309.7323,309.9402,309.6927,309.8313,7525.0
2025-02-19 14:45:00,312.98,313.05,312.93,312.95,7037.0,309.7818,309.8511,309.7323,309.7521,7037.0
2025-02-19 14:50:00,312.91,312.97,312.79,312.88,5597.0,309.7125,309.7719,309.5937,309.6828,5597.0
2025-02-19 14:55:00,312.8,312.9,312.67,312.9,5757.0,309.6036,309.7026,309.475,309.7026,5757.0
2025-02-19 15:00:00,312.83,312.96,312.71,312.81,5371.0,309.6333,309.762,309.5146,309.6135,5371.0
2025-02-19 15:05:00,312.77,312.77,312.56,312.56,6948.0,309.5739,309.5739,309.3661,309.3661,6948.0
2025-02-19 15:10:00,312.6,312.94,312.6,312.94,6664.0,309.4057,309.7422,309.4057,309.7422,6664.0
2025-02-19 15:15:00,312.88,313.08,312.88,312.93,10258.0,309.6828,309.8808,309.6828,309.7323,10258.0
2025-02-19 15:20:00,312.93,313.19,312.91,313.17,6833.0,309.7323,309.9897,309.7125,309.9699,6833.0
2025-02-19 15:25:00,313.17,313.56,313.1,313.56,7404.0,309.9699,310.3559,309.9006,310.3559,7404.0
2025-02-19 15:30:00,313.6,313.72,313.44,313.54,9688.0,310.3955,310.5142,310.2371,310.3361,9688.0
2025-02-19 15:35:00,313.55,313.55,313.04,313.21,10494.0,310.346,310.346,309.8412,310.0095,10494.0
2025-02-19 15:40:00,313.18,313.19,312.95,313.02,10380.0,309.9798,309.9897,309.7521,309.8214,10380.0
2025-02-19 15:45:00,313.02,313.31,312.94,313.11,10142.0,309.8214,310.1084,309.7422,309.9105,10142.0
2025-02-19 15:50:00,313.25,313.57,313.01,313.17,27895.0,310.049,310.3658,309.8115,309.9699,27895.0
2025-02-19 15:55:00,312.95,313.39,312.95,313.25,52415.0,309.7521,310.1876,309.7521,310.049,52415.0
2025-02-20 09:30:00,311.97,312.67,311.68,312.67,22037.0,308.7821,309.475,308.4951,309.475,22037.0
2025-02-20 09:35:00,312.34,312.69,311.93,312.45,3621.0,309.1483,309.4948,308.7425,309.2572,3621.0
2025-02-20 09:40:00,312.46,312.46,311.82,311.82,1821.0,309.2671,309.2671,308.6337,308.6337,1821.0
2025-02-20 09:45:00,312.0,312.52,312.0,312.44,6090.0,308.8118,309.3265,308.8118,309.2473,6090.0
2025-02-20 09:50:00,312.44,312.89,312.38,312.62,4478.0,309.2473,309.6927,309.1879,309.4255,4478.0
2025-02-20 09:55:00,312.48,312.62,312.22,312.55,9296.0,309.2869,309.4255,309.0296,309.3562,9296.0
2025-02-20 10:00:00,312.5,312.61,311.42,311.54,23169.0,309.3067,309.4156,308.2377,308.3565,23169.0
2025-02-20 10:05:00,311.44,311.44,310.65,311.12,5703.0,308.2575,308.2575,307.4756,307.9408,5703.0
2025-02-20 10:10:00,311.12,311.55,311.11,311.5,3500.0,307.9408,308.3664,307.9309,308.3169,3500.0
2025-02-20 10:15:00,311.46,311.7,311.46,311.62,10768.0,308.2773,308.5149,308.2773,308.4357,10768.0
2025-02-20 10:20:00,311.53,311.67,311.38,311.42,11789.0,308.3466,308.4852,308.1982,308.2377,11789.0
2025-02-20 10:25:00,311.42,312.03,311.27,312.0,4928.0,308.2377,308.8415,308.0893,308.8118,4928.0
2025-02-20 10:30:00,311.88,312.08,311.82,311.85,2692.0,308.693,308.891,308.6337,308.6633,2692.0
2025-02-20 10:35:00,311.66,311.66,311.45,311.54,2846.0,308.4753,308.4753,308.2674,308.3565,2846.0
2025-02-20 10:40:00,311.53,311.67,311.43,311.54,3015.0,308.3466,308.4852,308.2476,308.3565,3015.0
2025-02-20 10:45:00,311.54,311.66,311.43,311.61,2743.0,308.3565,308.4753,308.2476,308.4258,2743.0
2025-02-20 10:50:00,311.55,311.61,311.28,311.31,9464.0,308.3664,308.4258,308.0992,308.1289,9464.0
2025-02-20 10:55:00,311.25,311.33,311.07,311.32,2855.0,308.0695,308.1487,307.8913,308.1388,2855.0
2025-02-20 11:00:00,311.3,311.57,311.25,311.29,2609.0,308.119,308.3862,308.0695,308.1091,2609.0
2025-02-20 11:05:00,311.16,311.44,311.12,311.44,4366.0,307.9804,308.2575,307.9408,308.2575,4366.0
2025-02-20 11:10:00,311.41,311.58,311.09,311.48,9820.0,308.2278,308.3961,307.9111,308.2971,9820.0
2025-02-20 11:15:00,311.13,311.36,311.12,311.21,4412.0,307.9507,308.1784,307.9408,308.0299,4412.0
2025-02-20 11:20:00,311.22,311.31,310.81,310.99,18421.0,308.0398,308.1289,307.634,307.8121,18421.0
2025-02-20 11:25:00,310.99,311.14,310.93,311.09,5557.0,307.8121,307.9606,307.7528,307.9111,5557.0
2025-02-20 11:30:00,311.1,311.1,310.87,310.87,2335.0,307.921,307.921,307.6934,307.6934,2335.0
2025-02-20 11:35:00,310.81,310.81,310.15,310.35,5762.0,307.634,307.634,306.9807,307.1787,5762.0
2025-02-20 11:40:00,310.27,310.5,310.26,310.38,6914.0,307.0995,307.3271,307.0896,307.2084,6914.0
2025-02-20 11:45:00,310.36,310.36,310.17,310.22,2764.0,307.1886,307.1886,307.0005,307.05,2764.0
2025-02-20 11:50:00,310.17,310.26,310.05,310.13,7183.0,307.0005,307.0896,306.8817,306.9609,7183.0
2025-02-20 11:55:00,310.03,310.15,309.95,310.03,6132.0,306.8619,306.9807,306.7828,306.8619,6132.0
2025-02-20 12:00:00,310.0,310.09,309.89,310.05,9101.0,306.8323,306.9213,306.7234,306.8817,9101.0
2025-02-20 12:05:00,310.09,310.18,309.78,309.85,7344.0,306.9213,307.0104,306.6145,306.6838,7344.0
2025-02-20 12:10:00,309.95,310.0,309.76,309.93,5559.0,306.7828,306.8323,306.5947,306.763,5559.0
2025-02-20 12:15:00,309.84,310.39,309.84,310.37,3080.0,306.6739,307.2183,306.6739,307.1985,3080.0
2025-02-20 12:20:00,310.38,310.38,310.28,310.31,2272.0,307.2084,307.2084,307.1094,307.1391,2272.0
2025-02-20 12:25:00,310.32,310.43,310.24,310.37,33432.0,307.149,307.2579,307.0698,307.1985,33432.0
2025-02-20 12:30:00,310.44,310.58,310.44,310.55,2100.0,307.2678,307.4063,307.2678,307.3766,2100.0
2025-02-20 12:35:00,310.48,310.58,310.37,310.37,4518.0,307.3073,307.4063,307.1985,307.1985,4518.0
2025-02-20 12:40:00,310.37,310.55,310.35,310.5,5721.0,307.1985,307.3766,307.1787,307.3271,5721.0
2025-02-20 12:45:00,310.49,310.49,310.43,310.43,2875.0,307.3172,307.3172,307.2579,307.2579,2875.0
2025-02-20 12:50:00,310.48,310.61,310.41,310.61,5037.0,307.3073,307.436,307.2381,307.436,5037.0
2025-02-20 12:55:00,310.6,310.76,310.41,310.61,13290.0,307.4261,307.5845,307.2381,307.436,13290.0
2025-02-20 13:00:00,310.6,310.74,310.57,310.58,6300.0,307.4261,307.5647,307.3964,307.4063,6300.0
2025-02-20 13:05:00,310.61,310.88,310.6,310.77,3811.0,307.436,307.7033,307.4261,307.5944,3811.0
2025-02-20 13:10:00,310.77,310.9,310.76,310.9,6119.0,307.5944,307.7231,307.5845,307.7231,6119.0
2025-02-20 13:15:00,310.9,310.96,310.63,310.65,3883.0,307.7231,307.7824,307.4558,307.4756,3883.0
2025-02-20 13:20:00,310.59,310.59,310.34,310.37,12031.0,307.4162,307.4162,307.1688,307.1985,12031.0
2025-02-20 13:25:00,310.37,310.47,310.3,310.37,3436.0,307.1985,307.2975,307.1292,307.1985,3436.0
2025-02-20 13:30:00,310.37,310.81,310.36,310.81,3429.0,307.1985,307.634,307.1886,307.634,3429.0
2025-02-20 13:35:00,310.81,310.86,310.66,310.86,1595.0,307.634,307.6835,307.4855,307.6835,1595.0
2025-02-20 13:40:00,310.86,311.25,310.79,311.25,7133.0,307.6835,308.0695,307.6142,308.0695,7133.0
2025-02-20 13:45:00,311.1,311.19,310.93,310.97,1400.0,307.921,308.0101,307.7528,307.7923,1400.0
2025-02-20 13:50:00,310.93,311.0,310.91,310.93,1955.0,307.7528,307.822,307.733,307.7528,1955.0
2025-02-20 13:55:00,310.93,311.09,310.88,311.02,2835.0,307.7528,307.9111,307.7033,307.8418,2835.0
2025-02-20 14:00:00,311.02,311.13,311.01,311.03,3424.0,307.8418,307.9507,307.8319,307.8517,3424.0
2025-02-20 14:05:00,311.03,311.18,311.03,311.16,2494.0,307.8517,308.0002,307.8517,307.9804,2494.0
2025-02-20 14:10:00,311.24,311.44,311.24,311.31,4357.0,308.0596,308.2575,308.0596,308.1289,4357.0
2025-02-20 14:15:00,311.32,311.55,311.24,311.53,6110.0,308.1388,308.3664,308.0596,308.3466,6110.0
2025-02-20 14:20:00,311.57,311.65,311.54,311.65,1800.0,308.3862,308.4654,308.3565,308.4654,1800.0
2025-02-20 14:25:00,311.59,311.59,311.48,311.49,1070.0,308.406,308.406,308.2971,308.307,1070.0
2025-02-20 14:30:00,311.43,311.52,311.41,311.5,2428.0,308.2476,308.3367,308.2278,308.3169,2428.0
2025-02-20 14:35:00,311.53,311.59,311.39,311.41,7371.0,308.3466,308.406,308.208,308.2278,7371.0
2025-02-20 14:40:00,311.49,311.54,311.41,311.44,2136.0,308.307,308.3565,308.2278,308.2575,2136.0
2025-02-20 14:45:00,311.54,311.9,311.54,311.9,3097.0,308.3565,308.7128,308.3565,308.7128,3097.0
2025-02-20 14:50:00,311.94,311.99,311.86,311.86,4808.0,308.7524,308.8019,308.6732,308.6732,4808.0
2025-02-20 14:55:00,311.92,312.02,311.87,311.88,4114.0,308.7326,308.8316,308.6831,308.693,4114.0
2025-02-20 15:00:00,311.9,311.92,311.67,311.7,2197.0,308.7128,308.7326,308.4852,308.5149,2197.0
2025-02-20 15:05:00,311.7,311.77,311.66,311.73,1922.0,308.5149,308.5842,308.4753,308.5446,1922.0
2025-02-20 15:10:00,311.65,311.74,311.58,311.69,7033.0,308.4654,308.5545,308.3961,308.505,7033.0
2025-02-20 15:15:00,311.64,312.18,311.58,311.82,36288.0,308.4555,308.99,308.3961,308.6337,36288.0
2025-02-20 15:20:00,311.94,311.98,311.81,311.88,5914.0,308.7524,308.792,308.6238,308.693,5914.0
2025-02-20 15:25:00,311.82,311.82,311.49,311.72,5260.0,308.6337,308.6337,308.307,308.5347,5260.0
2025-02-20 15:30:00,311.74,311.78,311.62,311.65,5246.0,308.5545,308.5941,308.4357,308.4654,5246.0
2025-02-20 15:35:00,311.69,311.79,311.62,311.66,10374.0,308.505,308.604,308.4357,308.4753,10374.0
2025-02-20 15:40:00,311.66,311.71,311.56,311.58,12501.0,308.4753,308.5248,308.3763,308.3961,12501.0
2025-02-20 15:45:00,311.57,311.99,311.56,311.94,10202.0,308.3862,308.8019,308.3763,308.7524,10202.0
2025-02-20 15:50:00,311.99,312.36,311.64,311.79,26543.0,308.8019,309.1681,308.4555,308.604,26543.0
2025-02-20 15:55:00,311.72,312.03,311.72,311.98,49330.0,308.5347,308.8415,308.5347,308.792,49330.0
2025-02-21 09:30:00,311.78,312.36,309.0,309.48,88353.0,308.5941,309.1681,305.8425,306.3176,88353.0
2025-02-21 09:35:00,309.34,309.37,307.32,308.46,6654.0,306.179,306.2087,304.1796,305.308,6654.0
2025-02-21 09:40:00,308.5,309.19,308.36,309.19,5176.0,305.3476,306.0305,305.209,306.0305,5176.0
2025-02-21 09:45:00,309.4,309.55,309.39,309.42,2195.0,306.2384,306.3869,306.2285,306.2582,2195.0
2025-02-21 09:50:00,309.49,309.55,308.89,309.41,5159.0,306.3275,306.3869,305.7336,306.2483,5159.0
2025-02-21 09:55:00,309.6,310.13,309.6,310.11,2846.0,306.4363,306.9609,306.4363,306.9411,2846.0
2025-02-21 10:00:00,309.92,310.06,309.33,310.06,2869.0,306.7531,306.8916,306.1691,306.8916,2869.0
2025-02-21 10:05:00,310.06,310.27,310.05,310.21,2107.0,306.8916,307.0995,306.8817,307.0401,2107.0
2025-02-21 10:10:00,310.34,310.82,310.33,310.37,4260.0,307.1688,307.6439,307.1589,307.1985,4260.0
2025-02-21 10:15:00,310.43,310.86,310.34,310.86,3778.0,307.2579,307.6835,307.1688,307.6835,3778.0
2025-02-21 10:20:00,310.68,310.82,310.55,310.75,4307.0,307.5053,307.6439,307.3766,307.5746,4307.0
2025-02-21 10:25:00,310.71,311.04,310.57,311.04,4814.0,307.535,307.8616,307.3964,307.8616,4814.0
2025-02-21 10:30:00,311.04,311.42,310.88,311.23,3930.0,307.8616,308.2377,307.7033,308.0497,3930.0
2025-02-21 10:35:00,311.23,311.41,310.99,311.41,4969.0,308.0497,308.2278,307.8121,308.2278,4969.0
2025-02-21 10:40:00,311.37,311.48,311.13,311.13,3174.0,308.1883,308.2971,307.9507,307.9507,3174.0
2025-02-21 10:45:00,311.14,311.72,311.1,311.38,1947.0,307.9606,308.5347,307.921,308.1982,1947.0
2025-02-21 10:50:00,311.37,311.58,311.1,311.55,2707.0,308.1883,308.3961,307.921,308.3664,2707.0
2025-02-21 10:55:00,311.61,311.65,311.45,311.45,1512.0,308.4258,308.4654,308.2674,308.2674,1512.0
2025-02-21 11:00:00,311.6,312.01,311.5,311.6,5010.0,308.4159,308.8217,308.3169,308.4159,5010.0
2025-02-21 11:05:00,311.63,311.67,311.41,311.54,4180.0,308.4456,308.4852,308.2278,308.3565,4180.0
2025-02-21 11:10:00,311.44,311.59,311.3,311.59,2985.0,308.2575,308.406,308.119,308.406,2985.0
2025-02-21 11:15:00,311.68,311.76,311.51,311.75,2240.0,308.4951,308.5743,308.3268,308.5644,2240.0
2025-02-21 11:20:00,311.94,312.08,311.51,311.52,3603.0,308.7524,308.891,308.3268,308.3367,3603.0
2025-02-21 11:25:00,311.36,311.5,311.36,311.4,1087.0,308.1784,308.3169,308.1784,308.2179,1087.0
2025-02-21 11:30:00,311.4,311.47,311.21,311.42,5100.0,308.2179,308.2872,308.0299,308.2377,5100.0
2025-02-21 11:35:00,311.52,311.99,311.52,311.72,3928.0,308.3367,308.8019,308.3367,308.5347,3928.0
2025-02-21 11:40:00,311.94,311.95,311.24,311.24,3148.0,308.7524,308.7623,308.0596,308.0596,3148.0
2025-02-21 11:45:00,311.44,311.71,311.25,311.71,2153.0,308.2575,308.5248,308.0695,308.5248,2153.0
2025-02-21 11:50:00,311.65,311.65,311.32,311.63,2030.0,308.4654,308.4654,308.1388,308.4456,2030.0
2025-02-21 11:55:00,311.41,311.65,311.36,311.38,3614.0,308.2278,308.4654,308.1784,308.1982,3614.0
2025-02-21 12:00:00,311.41,311.81,311.4,311.7,1785.0,308.2278,308.6238,308.2179,308.5149,1785.0
2025-02-21 12:05:00,311.73,312.06,311.66,311.92,5591.0,308.5446,308.8712,308.4753,308.7326,5591.0
2025-02-21 12:10:00,311.92,311.94,311.76,311.94,11046.0,308.7326,308.7524,308.5743,308.7524,11046.0
2025-02-21 12:15:00,312.02,312.02,311.59,311.67,6035.0,308.8316,308.8316,308.406,308.4852,6035.0
2025-02-21 12:20:00,311.79,311.9,311.53,311.75,4262.0,308.604,308.7128,308.3466,308.5644,4262.0
2025-02-21 12:25:00,311.77,312.04,311.68,312.04,2647.0,308.5842,308.8514,308.4951,308.8514,2647.0
2025-02-21 12:30:00,311.92,311.97,311.65,311.85,8681.0,308.7326,308.7821,308.4654,308.6633,8681.0
2025-02-21 12:35:00,311.86,311.87,311.56,311.67,4271.0,308.6732,308.6831,308.3763,308.4852,4271.0
2025-02-21 12:40:00,311.67,311.69,311.35,311.58,6973.0,308.4852,308.505,308.1685,308.3961,6973.0
2025-02-21 12:45:00,311.57,311.58,311.45,311.55,2366.0,308.3862,308.3961,308.2674,308.3664,2366.0
2025-02-21 12:50:00,311.64,311.76,311.45,311.76,4253.0,308.4555,308.5743,308.2674,308.5743,4253.0
2025-02-21 12:55:00,311.72,311.74,311.19,311.36,8089.0,308.5347,308.5545,308.0101,308.1784,8089.0
2025-02-21 13:00:00,311.34,311.4,311.11,311.11,7336.0,308.1586,308.2179,307.9309,307.9309,7336.0
2025-02-21 13:05:00,311.19,311.19,310.79,310.83,6885.0,308.0101,308.0101,307.6142,307.6538,6885.0
2025-02-21 13:10:00,310.78,311.17,310.71,311.06,11823.0,307.6043,307.9903,307.535,307.8814,11823.0
2025-02-21 13:15:00,311.06,311.07,310.81,310.81,5346.0,307.8814,307.8913,307.634,307.634,5346.0
2025-02-21 13:20:00,310.74,310.79,310.59,310.68,5800.0,307.5647,307.6142,307.4162,307.5053,5800.0
2025-02-21 13:25:00,310.68,310.9,310.51,310.51,4640.0,307.5053,307.7231,307.337,307.337,4640.0
2025-02-21 13:30:00,310.51,310.51,309.86,309.86,5723.0,307.337,307.337,306.6937,306.6937,5723.0
2025-02-21 13:35:00,310.08,310.13,309.54,309.56,3720.0,306.9114,306.9609,306.377,306.3967,3720.0
2025-02-21 13:40:00,309.57,309.57,309.25,309.46,3233.0,306.4066,306.4066,306.0899,306.2978,3233.0
2025-02-21 13:45:00,309.26,309.38,309.11,309.38,3034.0,306.0998,306.2186,305.9513,306.2186,3034.0
2025-02-21 13:50:00,309.4,309.72,309.4,309.72,3306.0,306.2384,306.5551,306.2384,306.5551,3306.0
2025-02-21 13:55:00,309.74,309.74,309.46,309.68,5037.0,306.5749,306.5749,306.2978,306.5155,5037.0
2025-02-21 14:00:00,309.65,309.76,309.28,309.33,4556.0,306.4858,306.5947,306.1196,306.1691,4556.0
2025-02-21 14:05:00,309.32,310.09,309.32,310.03,4264.0,306.1592,306.9213,306.1592,306.8619,4264.0
2025-02-21 14:10:00,309.93,310.62,309.88,310.62,2742.0,306.763,307.4459,306.7135,307.4459,2742.0
2025-02-21 14:15:00,310.66,310.66,310.18,310.31,3483.0,307.4855,307.4855,307.0104,307.1391,3483.0
2025-02-21 14:20:00,310.2,310.39,310.18,310.34,4077.0,307.0302,307.2183,307.0104,307.1688,4077.0
2025-02-21 14:25:00,310.34,310.42,310.05,310.05,1550.0,307.1688,307.248,306.8817,306.8817,1550.0
2025-02-21 14:30:00,310.25,310.41,310.17,310.31,3252.0,307.0797,307.2381,307.0005,307.1391,3252.0
2025-02-21 14:35:00,310.23,310.5,310.09,310.45,3722.0,307.0599,307.3271,306.9213,307.2777,3722.0
2025-02-21 14:40:00,310.52,310.99,310.37,310.99,9354.0,307.3469,307.8121,307.1985,307.8121,9354.0
2025-02-21 14:45:00,310.71,310.76,310.44,310.61,2196.0,307.535,307.5845,307.2678,307.436,2196.0
2025-02-21 14:50:00,310.55,310.82,310.44,310.81,5872.0,307.3766,307.6439,307.2678,307.634,5872.0
2025-02-21 14:55:00,310.87,311.16,310.86,310.86,8423.0,307.6934,307.9804,307.6835,307.6835,8423.0
2025-02-21 15:00:00,310.77,310.86,310.62,310.73,3719.0,307.5944,307.6835,307.4459,307.5548,3719.0
2025-02-21 15:05:00,310.73,310.73,310.47,310.56,4656.0,307.5548,307.5548,307.2975,307.3865,4656.0
2025-02-21 15:10:00,310.55,310.78,310.3,310.6,6548.0,307.3766,307.6043,307.1292,307.4261,6548.0
2025-02-21 15:15:00,310.55,310.72,310.44,310.44,11535.0,307.3766,307.5449,307.2678,307.2678,11535.0
2025-02-21 15:20:00,310.44,310.57,310.33,310.43,4136.0,307.2678,307.3964,307.1589,307.2579,4136.0
2025-02-21 15:25:00,310.33,310.57,310.26,310.42,8458.0,307.1589,307.3964,307.0896,307.248,8458.0
2025-02-21 15:30:00,310.49,310.7,310.4,310.54,10205.0,307.3172,307.5251,307.2282,307.3667,10205.0
2025-02-21 15:35:00,310.63,310.85,310.42,310.73,11946.0,307.4558,307.6736,307.248,307.5548,11946.0
2025-02-21 15:40:00,310.73,310.75,310.37,310.54,14855.0,307.5548,307.5746,307.1985,307.3667,14855.0
2025-02-21 15:45:00,310.41,310.83,310.37,310.59,14541.0,307.2381,307.6538,307.1985,307.4162,14541.0
2025-02-21 15:50:00,310.7,310.87,310.18,310.5,26924.0,307.5251,307.6934,307.0104,307.3271,26924.0
2025-02-21 15:55:00,310.38,311.02,310.24,310.9,109485.0,307.2084,307.8418,307.0698,307.7231,109485.0
2025-02-24 09:30:00,311.2,311.88,310.12,311.42,27995.0,308.02,308.693,306.951,308.2377,27995.0
2025-02-24 09:35:00,311.88,311.88,311.03,311.66,5416.0,308.693,308.693,307.8517,308.4753,5416.0
2025-02-24 09:40:00,311.83,313.16,311.65,313.16,9494.0,308.6436,309.96,308.4654,309.96,9494.0
2025-02-24 09:45:00,313.19,313.29,311.72,312.12,14750.0,309.9897,310.0886,308.5347,308.9306,14750.0
2025-02-24 09:50:00,311.97,312.25,311.55,311.99,23666.0,308.7821,309.0593,308.3664,308.8019,23666.0
2025-02-24 09:55:00,312.07,313.37,312.05,313.25,12037.0,308.8811,310.1678,308.8613,310.049,12037.0
2025-02-24 10:00:00,313.2,313.68,312.86,313.43,20172.0,309.9996,310.4746,309.663,310.2272,20172.0
2025-02-24 10:05:00,313.43,313.9,312.75,313.46,24583.0,310.2272,310.6924,309.5542,310.2569,24583.0
2025-02-24 10:10:00,313.29,313.38,312.07,312.19,7418.0,310.0886,310.1777,308.8811,308.9999,7418.0
2025-02-24 10:15:00,312.19,312.54,312.03,312.38,6419.0,308.9999,309.3463,308.8415,309.1879,6419.0
2025-02-24 10:20:00,312.54,312.96,312.53,312.92,4116.0,309.3463,309.762,309.3364,309.7224,4116.0
2025-02-24 10:25:00,312.92,313.02,312.59,312.84,5567.0,309.7224,309.8214,309.3958,309.6432,5567.0
2025-02-24 10:30:00,312.82,313.08,312.51,312.67,8887.0,309.6234,309.8808,309.3166,309.475,8887.0
2025-02-24 10:35:00,312.5,312.96,312.26,312.82,9243.0,309.3067,309.762,309.0692,309.6234,9243.0
2025-02-24 10:40:00,312.83,312.83,312.49,312.6,4045.0,309.6333,309.6333,309.2968,309.4057,4045.0
2025-02-24 10:45:00,312.41,313.08,312.41,312.93,8093.0,309.2176,309.8808,309.2176,309.7323,8093.0
2025-02-24 10:50:00,313.03,313.04,312.69,313.01,5036.0,309.8313,309.8412,309.4948,309.8115,5036.0
2025-02-24 10:55:00,312.95,313.23,312.84,313.16,11926.0,309.7521,310.0292,309.6432,309.96,11926.0
2025-02-24 11:00:00,313.15,313.34,312.97,313.25,3669.0,309.9501,310.1381,309.7719,310.049,3669.0
2025-02-24 11:05:00,313.25,314.05,313.25,313.92,9444.0,310.049,310.8409,310.049,310.7122,9444.0
2025-02-24 11:10:00,313.8,313.9,313.67,313.86,5947.0,310.5934,310.6924,310.4648,310.6528,5947.0
2025-02-24 11:15:00,313.79,314.0,313.71,313.95,3709.0,310.5835,310.7914,310.5043,310.7419,3709.0
2025-02-24 11:20:00,314.02,314.06,313.51,313.53,3794.0,310.8112,310.8508,310.3064,310.3262,3794.0
2025-02-24 11:25:00,313.61,313.71,313.47,313.47,9406.0,310.4054,310.5043,310.2668,310.2668,9406.0
2025-02-24 11:30:00,313.4,313.52,313.14,313.17,2230.0,310.1975,310.3163,309.9402,309.9699,2230.0
2025-02-24 11:35:00,313.17,313.17,312.64,312.64,2200.0,309.9699,309.9699,309.4453,309.4453,2200.0
2025-02-24 11:40:00,312.55,312.95,312.54,312.62,4360.0,309.3562,309.7521,309.3463,309.4255,4360.0
2025-02-24 11:45:00,312.59,313.51,312.59,313.4,5027.0,309.3958,310.3064,309.3958,310.1975,5027.0
2025-02-24 11:50:00,313.37,313.42,313.28,313.28,2197.0,310.1678,310.2173,310.0787,310.0787,2197.0
2025-02-24 11:55:00,313.21,313.21,312.7,312.7,4220.0,310.0095,310.0095,309.5047,309.5047,4220.0
2025-02-24 12:00:00,312.72,312.94,312.61,312.71,3321.0,309.5245,309.7422,309.4156,309.5146,3321.0
2025-02-24 12:05:00,312.62,312.81,312.38,312.38,3322.0,309.4255,309.6135,309.1879,309.1879,3322.0
2025-02-24 12:10:00,312.49,312.51,312.38,312.38,1105.0,309.2968,309.3166,309.1879,309.1879,1105.0
2025-02-24 12:15:00,312.52,312.79,312.38,312.79,2200.0,309.3265,309.5937,309.1879,309.5937,2200.0
2025-02-24 12:20:00,312.85,313.05,312.78,312.81,1860.0,309.6531,309.8511,309.5838,309.6135,1860.0
2025-02-24 12:25:00,312.78,312.93,312.62,312.63,2346.0,309.5838,309.7323,309.4255,309.4354,2346.0
2025-02-24 12:30:00,312.7,312.7,312.62,312.63,300.0,309.5047,309.5047,309.4255,309.4354,300.0
2025-02-24 12:35:00,312.59,312.79,312.59,312.79,1343.0,309.3958,309.5937,309.3958,309.5937,1343.0
2025-02-24 12:40:00,312.71,312.88,312.7,312.78,1318.0,309.5146,309.6828,309.5047,309.5838,1318.0
2025-02-24 12:45:00,312.9,312.94,312.56,312.56,2223.0,309.7026,309.7422,309.3661,309.3661,2223.0
2025-02-24 12:50:00,312.56,312.56,312.42,312.42,2225.0,309.3661,309.3661,309.2275,309.2275,2225.0
2025-02-24 12:55:00,312.42,312.74,312.32,312.32,3725.0,309.2275,309.5443,309.1285,309.1285,3725.0
2025-02-24 13:00:00,312.14,312.2,312.05,312.18,2695.0,308.9504,309.0098,308.8613,308.99,2695.0
2025-02-24 13:05:00,312.27,312.27,312.1,312.23,1727.0,309.0791,309.0791,308.9108,309.0395,1727.0
2025-02-24 13:10:00,312.17,312.17,311.77,311.77,819.0,308.9801,308.9801,308.5842,308.5842,819.0
2025-02-24 13:15:00,311.87,312.04,311.75,311.97,2056.0,308.6831,308.8514,308.5644,308.7821,2056.0
2025-02-24 13:20:00,311.96,311.96,311.87,311.93,700.0,308.7722,308.7722,308.6831,308.7425,700.0
2025-02-24 13:25:00,312.1,312.23,311.94,312.05,1391.0,308.9108,309.0395,308.7524,308.8613,1391.0
2025-02-24 13:30:00,312.2,312.2,312.01,312.11,1396.0,309.0098,309.0098,308.8217,308.9207,1396.0
2025-02-24 13:35:00,312.2,312.4,312.2,312.37,2998.0,309.0098,309.2077,309.0098,309.178,2998.0
2025-02-24 13:40:00,312.24,312.27,312.1,312.12,4012.0,309.0494,309.0791,308.9108,308.9306,4012.0
2025-02-24 13:45:00,312.19,312.19,311.75,311.75,1000.0,308.9999,308.9999,308.5644,308.5644,1000.0
2025-02-24 13:50:00,311.73,311.93,311.68,311.93,2055.0,308.5446,308.7425,308.4951,308.7425,2055.0
2025-02-24 13:55:00,312.06,312.06,311.8,311.85,2327.0,308.8712,308.8712,308.6139,308.6633,2327.0
2025-02-24 14:00:00,312.08,312.17,312.0,312.17,1136.0,308.891,308.9801,308.8118,308.9801,1136.0
2025-02-24 14:05:00,312.17,312.17,312.15,312.15,2121.0,308.9801,308.9801,308.9603,308.9603,2121.0
2025-02-24 14:10:00,312.15,312.24,312.02,312.18,2562.0,308.9603,309.0494,308.8316,308.99,2562.0
2025-02-24 14:15:00,312.18,312.39,312.18,312.38,3371.0,308.99,309.1978,308.99,309.1879,3371.0
2025-02-24 14:20:00,312.44,312.64,312.32,312.64,2061.0,309.2473,309.4453,309.1285,309.4453,2061.0
2025-02-24 14:25:00,312.53,312.66,312.42,312.63,3773.0,309.3364,309.4651,309.2275,309.4354,3773.0
2025-02-24 14:30:00,312.64,312.83,312.64,312.82,1504.0,309.4453,309.6333,309.4453,309.6234,1504.0
2025-02-24 14:35:00,312.83,312.83,312.44,312.45,2440.0,309.6333,309.6333,309.2473,309.2572,2440.0
2025-02-24 14:40:00,312.6,312.61,312.49,312.61,800.0,309.4057,309.4156,309.2968,309.4156,800.0
2025-02-24 14:45:00,312.57,312.76,312.54,312.73,2456.0,309.376,309.5641,309.3463,309.5344,2456.0
2025-02-24 14:50:00,312.69,312.94,312.53,312.88,3631.0,309.4948,309.7422,309.3364,309.6828,3631.0
2025-02-24 14:55:00,312.86,312.86,312.61,312.82,3338.0,309.663,309.663,309.4156,309.6234,3338.0
2025-02-24 15:00:00,312.81,313.43,312.81,313.42,6379.0,309.6135,310.2272,309.6135,310.2173,6379.0
2025-02-24 15:05:00,313.42,313.62,313.42,313.61,3049.0,310.2173,310.4153,310.2173,310.4054,3049.0
2025-02-24 15:10:00,313.64,313.64,313.33,313.46,6344.0,310.4351,310.4351,310.1282,310.2569,6344.0
2025-02-24 15:15:00,313.48,313.58,313.29,313.41,4342.0,310.2767,310.3757,310.0886,310.2074,4342.0
2025-02-24 15:20:00,313.4,313.5,313.12,313.12,4458.0,310.1975,310.2965,309.9204,309.9204,4458.0
2025-02-24 15:25:00,313.13,313.14,312.88,312.96,4961.0,309.9303,309.9402,309.6828,309.762,4961.0
2025-02-24 15:30:00,313.0,313.0,312.79,312.83,3820.0,309.8016,309.8016,309.5937,309.6333,3820.0
2025-02-24 15:35:00,312.83,312.93,312.68,312.76,6312.0,309.6333,309.7323,309.4849,309.5641,6312.0
2025-02-24 15:40:00,312.84,313.19,312.72,313.06,10396.0,309.6432,309.9897,309.5245,309.861,10396.0
2025-02-24 15:45:00,313.05,313.55,313.05,313.35,11639.0,309.8511,310.346,309.8511,310.148,11639.0
2025-02-24 15:50:00,313.27,313.36,312.08,312.32,30398.0,310.0688,310.1579,308.891,309.1285,30398.0
2025-02-24 15:55:00,312.21,312.5,311.94,312.19,75576.0,309.0197,309.3067,308.7524,308.9999,75576.0
2025-02-25 09:30:00,312.99,314.23,310.44,313.84,36029.0,309.7917,311.019,307.2678,310.633,36029.0
2025-02-25 09:35:00,313.67,313.89,312.59,313.09,4173.0,310.4648,310.6825,309.3958,309.8907,4173.0
2025-02-25 09:40:00,312.81,313.19,312.54,312.8,7473.0,309.6135,309.9897,309.3463,309.6036,7473.0
2025-02-25 09:45:00,312.86,313.72,312.74,313.44,21921.0,309.663,310.5142,309.5443,310.2371,21921.0
2025-02-25 09:50:00,313.44,314.0,313.17,313.79,13193.0,310.2371,310.7914,309.9699,310.5835,13193.0
2025-02-25 09:55:00,313.97,314.0,313.32,313.44,13018.0,310.7617,310.7914,310.1183,310.2371,13018.0
2025-02-25 10:00:00,313.42,313.98,313.04,313.5,14760.0,310.2173,310.7716,309.8412,310.2965,14760.0
2025-02-25 10:05:00,313.5,313.5,312.81,312.82,14192.0,310.2965,310.2965,309.6135,309.6234,14192.0
2025-02-25 10:10:00,312.87,313.06,312.74,312.84,16557.0,309.6729,309.861,309.5443,309.6432,16557.0
2025-02-25 10:15:00,312.93,313.57,312.66,313.23,32036.0,309.7323,310.3658,309.4651,310.0292,32036.0
2025-02-25 10:20:00,313.31,313.65,313.21,313.43,17666.0,310.1084,310.445,310.0095,310.2272,17666.0
2025-02-25 10:25:00,313.2,313.78,313.11,313.41,11166.0,309.9996,310.5736,309.9105,310.2074,11166.0
2025-02-25 10:30:00,313.41,314.7,313.4,314.55,8111.0,310.2074,311.4842,310.1975,311.3358,8111.0
2025-02-25 10:35:00,314.55,314.55,313.92,314.25,3139.0,311.3358,311.3358,310.7122,311.0388,3139.0
2025-02-25 10:40:00,314.15,314.54,314.14,314.38,3433.0,310.9398,311.3259,310.9299,311.1675,3433.0
2025-02-25 10:45:00,314.38,314.38,313.69,313.8,3173.0,311.1675,311.1675,310.4845,310.5934,3173.0
2025-02-25 10:50:00,313.78,313.83,313.47,313.54,4699.0,310.5736,310.6231,310.2668,310.3361,4699.0
2025-02-25 10:55:00,313.54,314.01,313.33,313.34,6108.0,310.3361,310.8013,310.1282,310.1381,6108.0
2025-02-25 11:00:00,313.45,313.63,312.81,313.46,14065.0,310.247,310.4252,309.6135,310.2569,14065.0
2025-02-25 11:05:00,313.64,313.75,313.57,313.57,1978.0,310.4351,310.5439,310.3658,310.3658,1978.0
2025-02-25 11:10:00,313.55,313.66,313.5,313.53,3898.0,310.346,310.4549,310.2965,310.3262,3898.0
2025-02-25 11:15:00,313.65,314.06,313.62,314.06,4814.0,310.445,310.8508,310.4153,310.8508,4814.0
2025-02-25 11:20:00,314.05,314.07,313.73,313.79,1907.0,310.8409,310.8607,310.5241,310.5835,1907.0
2025-02-25 11:25:00,313.79,314.15,313.58,313.99,5894.0,310.5835,310.9398,310.3757,310.7815,5894.0
2025-02-25 11:30:00,313.94,314.03,313.36,313.61,9755.0,310.732,310.8211,310.1579,310.4054,9755.0
2025-02-25 11:35:00,313.49,313.88,313.39,313.87,5259.0,310.2866,310.6726,310.1876,310.6627,5259.0
2025-02-25 11:40:00,313.75,313.75,313.49,313.62,2654.0,310.5439,310.5439,310.2866,310.4153,2654.0
2025-02-25 11:45:00,313.78,314.24,313.74,314.24,5921.0,310.5736,311.0289,310.534,311.0289,5921.0
2025-02-25 11:50:00,314.16,314.44,314.04,314.15,2581.0,310.9497,311.2269,310.831,310.9398,2581.0
2025-02-25 11:55:00,314.15,314.55,314.03,314.03,5945.0,310.9398,311.3358,310.8211,310.8211,5945.0
2025-02-25 12:00:00,314.16,314.16,313.62,313.63,1825.0,310.9497,310.9497,310.4153,310.4252,1825.0
2025-02-25 12:05:00,313.56,313.67,313.4,313.44,2365.0,310.3559,310.4648,310.1975,310.2371,2365.0
2025-02-25 12:10:00,313.6,313.71,313.3,313.31,5645.0,310.3955,310.5043,310.0985,310.1084,5645.0
2025-02-25 12:15:00,313.27,313.31,313.12,313.19,1002.0,310.0688,310.1084,309.9204,309.9897,1002.0
2025-02-25 12:20:00,313.19,313.23,313.01,313.23,1180.0,309.9897,310.0292,309.8115,310.0292,1180.0
2025-02-25 12:25:00,313.16,313.37,313.04,313.28,4157.0,309.96,310.1678,309.8412,310.0787,4157.0
2025-02-25 12:30:00,313.28,313.32,313.08,313.09,1133.0,310.0787,310.1183,309.8808,309.8907,1133.0
2025-02-25 12:35:00,313.07,313.16,313.01,313.01,1955.0,309.8709,309.96,309.8115,309.8115,1955.0
2025-02-25 12:40:00,313.06,313.15,312.88,312.96,2691.0,309.861,309.9501,309.6828,309.762,2691.0
2025-02-25 12:45:00,312.96,313.09,312.95,312.96,2300.0,309.762,309.8907,309.7521,309.762,2300.0
2025-02-25 12:50:00,312.91,313.07,312.82,312.82,4726.0,309.7125,309.8709,309.6234,309.6234,4726.0
2025-02-25 12:55:00,312.91,313.02,312.9,312.9,1083.0,309.7125,309.8214,309.7026,309.7026,1083.0
2025-02-25 13:00:00,313.0,313.49,312.94,313.28,2987.0,309.8016,310.2866,309.7422,310.0787,2987.0
2025-02-25 13:05:00,313.28,313.4,313.17,313.18,3000.0,310.0787,310.1975,309.9699,309.9798,3000.0
2025-02-25 13:10:00,313.05,313.18,312.75,312.82,1945.0,309.8511,309.9798,309.5542,309.6234,1945.0
2025-02-25 13:15:00,312.81,312.95,312.75,312.94,1789.0,309.6135,309.7521,309.5542,309.7422,1789.0
2025-02-25 13:20:00,312.94,312.95,312.78,312.94,1907.0,309.7422,309.7521,309.5838,309.7422,1907.0
2025-02-25 13:25:00,312.87,312.89,312.64,312.71,3313.0,309.6729,309.6927,309.4453,309.5146,3313.0
2025-02-25 13:30:00,312.58,313.05,312.52,312.9,6494.0,309.3859,309.8511,309.3265,309.7026,6494.0
2025-02-25 13:35:00,312.91,313.53,312.91,313.5,4898.0,309.7125,310.3262,309.7125,310.2965,4898.0
2025-02-25 13:40:00,313.47,313.78,313.41,313.68,4807.0,310.2668,310.5736,310.2074,310.4746,4807.0
2025-02-25 13:45:00,313.59,313.81,313.38,313.63,5620.0,310.3856,310.6033,310.1777,310.4252,5620.0
2025-02-25 13:50:00,313.73,313.83,313.56,313.63,4154.0,310.5241,310.6231,310.3559,310.4252,4154.0
2025-02-25 13:55:00,313.71,313.71,313.39,313.44,2963.0,310.5043,310.5043,310.1876,310.2371,2963.0
2025-02-25 14:00:00,313.45,313.53,313.38,313.38,7457.0,310.247,310.3262,310.1777,310.1777,7457.0
2025-02-25 14:05:00,313.25,313.31,313.1,313.27,4027.0,310.049,310.1084,309.9006,310.0688,4027.0
2025-02-25 14:10:00,313.25,313.37,313.18,313.27,3162.0,310.049,310.1678,309.9798,310.0688,3162.0
2025-02-25 14:15:00,313.27,313.48,313.16,313.34,3414.0,310.0688,310.2767,309.96,310.1381,3414.0
2025-02-25 14:20:00,313.34,313.51,313.28,313.36,6690.0,310.1381,310.3064,310.0787,310.1579,6690.0
2025-02-25 14:25:00,313.36,313.36,313.11,313.11,3735.0,310.1579,310.1579,309.9105,309.9105,3735.0
2025-02-25 14:30:00,313.19,313.48,313.17,313.48,3980.0,309.9897,310.2767,309.9699,310.2767,3980.0
2025-02-25 14:35:00,313.51,314.26,313.47,314.26,6964.0,310.3064,311.0487,310.2668,311.0487,6964.0
2025-02-25 14:40:00,314.21,314.55,314.21,314.34,4356.0,310.9992,311.3358,310.9992,311.1279,4356.0
2025-02-25 14:45:00,314.34,314.36,314.09,314.24,8121.0,311.1279,311.1477,310.8805,311.0289,8121.0
2025-02-25 14:50:00,314.25,314.25,314.02,314.19,1474.0,311.0388,311.0388,310.8112,310.9794,1474.0
2025-02-25 14:55:00,314.12,314.38,314.07,314.35,3625.0,310.9102,311.1675,310.8607,311.1378,3625.0
2025-02-25 15:00:00,314.36,314.45,313.98,314.09,4679.0,311.1477,311.2368,310.7716,310.8805,4679.0
2025-02-25 15:05:00,314.1,314.23,313.7,313.73,7036.0,310.8904,311.019,310.4944,310.5241,7036.0
2025-02-25 15:10:00,313.75,313.75,313.06,313.15,8285.0,310.5439,310.5439,309.861,309.9501,8285.0
2025-02-25 15:15:00,313.24,313.32,312.98,313.21,7928.0,310.0391,310.1183,309.7818,310.0095,7928.0
2025-02-25 15:20:00,313.34,313.83,313.2,313.55,20497.0,310.1381,310.6231,309.9996,310.346,20497.0
2025-02-25 15:25:00,313.55,313.55,313.07,313.15,6580.0,310.346,310.346,309.8709,309.9501,6580.0
2025-02-25 15:30:00,313.07,313.24,312.92,313.18,7799.0,309.8709,310.0391,309.7224,309.9798,7799.0
2025-02-25 15:35:00,313.15,313.19,312.26,312.35,12885.0,309.9501,309.9897,309.0692,309.1582,12885.0
2025-02-25 15:40:00,312.36,312.36,311.72,311.95,16891.0,309.1681,309.1681,308.5347,308.7623,16891.0
2025-02-25 15:45:00,312.02,312.43,311.92,312.32,19685.0,308.8316,309.2374,308.7326,309.1285,19685.0
2025-02-25 15:50:00,312.29,312.81,311.93,312.59,54567.0,309.0989,309.6135,308.7425,309.3958,54567.0
2025-02-25 15:55:00,312.71,313.85,312.64,313.37,61983.0,309.5146,310.6429,309.4453,310.1678,61983.0
2025-02-26 09:30:00,312.74,312.79,311.92,311.92,30815.0,309.5443,309.5937,308.7326,308.7326,30815.0
2025-02-26 09:35:00,312.32,313.78,312.3,313.27,14390.0,309.1285,310.5736,309.1088,310.0688,14390.0
2025-02-26 09:40:00,313.47,313.58,312.89,313.09,16758.0,310.2668,310.3757,309.6927,309.8907,16758.0
2025-02-26 09:45:00,313.27,313.42,312.57,313.06,4571.0,310.0688,310.2173,309.376,309.861,4571.0
2025-02-26 09:50:00,313.27,313.53,312.62,312.62,3595.0,310.0688,310.3262,309.4255,309.4255,3595.0
2025-02-26 09:55:00,312.49,313.0,312.18,312.95,4584.0,309.2968,309.8016,308.99,309.7521,4584.0
2025-02-26 10:00:00,313.27,313.48,313.18,313.48,4326.0,310.0688,310.2767,309.9798,310.2767,4326.0
2025-02-26 10:05:00,313.28,313.92,313.25,313.88,4682.0,310.0787,310.7122,310.049,310.6726,4682.0
2025-02-26 10:10:00,313.92,314.06,313.68,313.94,4134.0,310.7122,310.8508,310.4746,310.732,4134.0
2025-02-26 10:15:00,313.94,314.0,313.8,313.9,4199.0,310.732,310.7914,310.5934,310.6924,4199.0
2025-02-26 10:20:00,314.14,314.32,314.02,314.06,4899.0,310.9299,311.1081,310.8112,310.8508,4899.0
2025-02-26 10:25:00,314.06,314.44,314.06,314.21,5589.0,310.8508,311.2269,310.8508,310.9992,5589.0
2025-02-26 10:30:00,314.46,315.3,314.45,315.17,9978.0,311.2467,312.0781,311.2368,311.9494,9978.0
2025-02-26 10:35:00,315.12,315.25,314.84,314.92,18001.0,311.8999,312.0286,311.6228,311.702,18001.0
2025-02-26 10:40:00,314.92,315.0,314.73,315.0,4739.0,311.702,311.7812,311.5139,311.7812,4739.0
2025-02-26 10:45:00,315.17,315.17,314.86,314.94,3230.0,311.9494,311.9494,311.6426,311.7218,3230.0
2025-02-26 10:50:00,314.96,314.96,314.56,314.56,3514.0,311.7416,311.7416,311.3457,311.3457,3514.0
2025-02-26 10:55:00,314.55,314.56,314.15,314.16,2136.0,311.3358,311.3457,310.9398,310.9497,2136.0
2025-02-26 11:00:00,314.15,314.29,314.06,314.1,3138.0,310.9398,311.0784,310.8508,310.8904,3138.0
2025-02-26 11:05:00,314.09,314.52,314.03,314.41,14457.0,310.8805,311.3061,310.8211,311.1972,14457.0
2025-02-26 11:10:00,314.3,314.3,314.02,314.28,11434.0,311.0883,311.0883,310.8112,311.0685,11434.0
2025-02-26 11:15:00,314.41,314.63,314.41,314.48,1672.0,311.1972,311.4149,311.1972,311.2665,1672.0
2025-02-26 11:20:00,314.3,314.73,314.3,314.43,6188.0,311.0883,311.5139,311.0883,311.217,6188.0
2025-02-26 11:25:00,314.45,314.68,314.43,314.54,1000.0,311.2368,311.4644,311.217,311.3259,1000.0
2025-02-26 11:30:00,314.5,314.54,314.15,314.17,27825.0,311.2863,311.3259,310.9398,310.9596,27825.0
2025-02-26 11:35:00,314.39,314.49,314.21,314.37,2108.0,311.1774,311.2764,310.9992,311.1576,2108.0
2025-02-26 11:40:00,314.43,314.43,313.84,313.98,3000.0,311.217,311.217,310.633,310.7716,3000.0
2025-02-26 11:45:00,314.1,314.44,314.06,314.35,3872.0,310.8904,311.2269,310.8508,311.1378,3872.0
2025-02-26 11:50:00,314.56,314.57,314.4,314.41,1609.0,311.3457,311.3556,311.1873,311.1972,1609.0
2025-02-26 11:55:00,314.41,314.41,314.08,314.21,7638.0,311.1972,311.1972,310.8706,310.9992,7638.0
2025-02-26 12:00:00,314.23,314.4,314.17,314.23,1259.0,311.019,311.1873,310.9596,311.019,1259.0
2025-02-26 12:05:00,314.23,314.4,314.17,314.17,4755.0,311.019,311.1873,310.9596,310.9596,4755.0
2025-02-26 12:10:00,314.37,314.37,313.57,313.78,14961.0,311.1576,311.1576,310.3658,310.5736,14961.0
2025-02-26 12:15:00,313.74,313.92,313.38,313.56,5955.0,310.534,310.7122,310.1777,310.3559,5955.0
2025-02-26 12:20:00,313.47,313.55,313.2,313.43,4800.0,310.2668,310.346,309.9996,310.2272,4800.0
2025-02-26 12:25:00,313.54,313.81,313.53,313.81,1800.0,310.3361,310.6033,310.3262,310.6033,1800.0
2025-02-26 12:30:00,313.72,313.82,313.37,313.53,1966.0,310.5142,310.6132,310.1678,310.3262,1966.0
2025-02-26 12:35:00,313.35,313.45,313.16,313.25,8351.0,310.148,310.247,309.96,310.049,8351.0
2025-02-26 12:40:00,313.21,313.21,312.85,313.18,3706.0,310.0095,310.0095,309.6531,309.9798,3706.0
2025-02-26 12:45:00,313.26,313.26,312.93,313.04,1700.0,310.0589,310.0589,309.7323,309.8412,1700.0
2025-02-26 12:50:00,312.86,313.1,312.63,312.69,6964.0,309.663,309.9006,309.4354,309.4948,6964.0
2025-02-26 12:55:00,312.73,312.73,311.83,312.03,2389.0,309.5344,309.5344,308.6436,308.8415,2389.0
2025-02-26 13:00:00,311.98,312.26,311.88,312.05,2646.0,308.792,309.0692,308.693,308.8613,2646.0
2025-02-26 13:05:00,312.0,312.28,311.93,312.07,2894.0,308.8118,309.089,308.7425,308.8811,2894.0
2025-02-26 13:10:00,312.21,312.37,312.07,312.31,6538.0,309.0197,309.178,308.8811,309.1186,6538.0
2025-02-26 13:15:00,312.28,312.41,312.07,312.25,2325.0,309.089,309.2176,308.8811,309.0593,2325.0
2025-02-26 13:20:00,312.26,312.57,312.26,312.5,1700.0,309.0692,309.376,309.0692,309.3067,1700.0
2025-02-26 13:25:00,312.36,312.36,312.08,312.09,1162.0,309.1681,309.1681,308.891,308.9009,1162.0
2025-02-26 13:30:00,312.06,312.17,311.78,311.92,4487.0,308.8712,308.9801,308.5941,308.7326,4487.0
2025-02-26 13:35:00,311.88,311.96,311.76,311.92,7027.0,308.693,308.7722,308.5743,308.7326,7027.0
2025-02-26 13:40:00,311.79,311.97,311.68,311.85,4380.0,308.604,308.7821,308.4951,308.6633,4380.0
2025-02-26 13:45:00,311.81,311.94,311.66,311.71,3756.0,308.6238,308.7524,308.4753,308.5248,3756.0
2025-02-26 13:50:00,311.84,311.9,311.68,311.74,7323.0,308.6535,308.7128,308.4951,308.5545,7323.0
2025-02-26 13:55:00,311.84,312.08,311.65,312.05,4700.0,308.6535,308.891,308.4654,308.8613,4700.0
2025-02-26 14:00:00,312.01,312.17,311.88,311.99,8211.0,308.8217,308.9801,308.693,308.8019,8211.0
2025-02-26 14:05:00,311.99,312.14,311.9,311.9,4300.0,308.8019,308.9504,308.7128,308.7128,4300.0
2025-02-26 14:10:00,312.03,312.13,311.82,311.95,7220.0,308.8415,308.9405,308.6337,308.7623,7220.0
2025-02-26 14:15:00,312.02,312.21,311.86,312.18,4150.0,308.8316,309.0197,308.6732,308.99,4150.0
2025-02-26 14:20:00,312.27,312.61,312.2,312.55,4055.0,309.0791,309.4156,309.0098,309.3562,4055.0
2025-02-26 14:25:00,312.66,312.76,312.54,312.54,4537.0,309.4651,309.5641,309.3463,309.3463,4537.0
2025-02-26 14:30:00,312.57,312.63,312.35,312.53,1876.0,309.376,309.4354,309.1582,309.3364,1876.0
2025-02-26 14:35:00,312.52,312.67,312.39,312.41,4300.0,309.3265,309.475,309.1978,309.2176,4300.0
2025-02-26 14:40:00,312.48,312.78,312.48,312.78,2825.0,309.2869,309.5838,309.2869,309.5838,2825.0
2025-02-26 14:45:00,312.79,313.07,312.79,312.94,3712.0,309.5937,309.8709,309.5937,309.7422,3712.0
2025-02-26 14:50:00,312.95,313.02,312.6,312.6,2858.0,309.7521,309.8214,309.4057,309.4057,2858.0
2025-02-26 14:55:00,312.59,312.64,312.3,312.35,3517.0,309.3958,309.4453,309.1088,309.1582,3517.0
2025-02-26 15:00:00,312.46,312.71,312.43,312.65,4073.0,309.2671,309.5146,309.2374,309.4552,4073.0
2025-02-26 15:05:00,312.54,312.66,312.48,312.48,3371.0,309.3463,309.4651,309.2869,309.2869,3371.0
2025-02-26 15:10:00,312.42,312.67,312.42,312.57,3494.0,309.2275,309.475,309.2275,309.376,3494.0
2025-02-26 15:15:00,312.57,312.62,312.34,312.42,4214.0,309.376,309.4255,309.1483,309.2275,4214.0
2025-02-26 15:20:00,312.42,312.58,312.42,312.58,3184.0,309.2275,309.3859,309.2275,309.3859,3184.0
2025-02-26 15:25:00,312.51,312.57,312.01,312.02,5328.0,309.3166,309.376,308.8217,308.8316,5328.0
2025-02-26 15:30:00,311.99,312.29,311.97,312.17,4209.0,308.8019,309.0989,308.7821,308.9801,4209.0
2025-02-26 15:35:00,312.13,312.55,312.07,312.35,6483.0,308.9405,309.3562,308.8811,309.1582,6483.0
2025-02-26 15:40:00,312.38,312.43,312.17,312.41,4475.0,309.1879,309.2374,308.9801,309.2176,4475.0
2025-02-26 15:45:00,312.43,312.65,312.11,312.14,12972.0,309.2374,309.4552,308.9207,308.9504,12972.0
2025-02-26 15:50:00,312.2,312.32,311.63,311.87,26317.0,309.0098,309.1285,308.4456,308.6831,26317.0
2025-02-26 15:55:00,311.88,312.02,311.03,311.26,78210.0,308.693,308.8316,307.8517,308.0794,78210.0
2025-02-27 09:30:00,311.98,312.47,311.8,312.06,17456.0,308.792,309.277,308.6139,308.8712,17456.0
2025-02-27 09:35:00,312.78,313.34,312.62,313.12,1505.0,309.5838,310.1381,309.4255,309.9204,1505.0
2025-02-27 09:40:00,313.4,313.73,313.17,313.48,4921.0,310.1975,310.5241,309.9699,310.2767,4921.0
2025-02-27 09:45:00,313.38,313.83,313.12,313.5,5462.0,310.1777,310.6231,309.9204,310.2965,5462.0
2025-02-27 09:50:00,313.65,313.65,313.14,313.56,5473.0,310.445,310.445,309.9402,310.3559,5473.0
2025-02-27 09:55:00,313.58,314.12,313.39,313.39,10340.0,310.3757,310.9102,310.1876,310.1876,10340.0
2025-02-27 10:00:00,313.38,313.52,312.64,312.64,3536.0,310.1777,310.3163,309.4453,309.4453,3536.0
2025-02-27 10:05:00,312.85,312.85,312.27,312.5,5527.0,309.6531,309.6531,309.0791,309.3067,5527.0
2025-02-27 10:10:00,312.39,312.44,312.14,312.26,6613.0,309.1978,309.2473,308.9504,309.0692,6613.0
2025-02-27 10:15:00,312.32,312.96,312.07,312.94,6828.0,309.1285,309.762,308.8811,309.7422,6828.0
2025-02-27 10:20:00,312.89,313.46,312.89,313.38,3402.0,309.6927,310.2569,309.6927,310.1777,3402.0
2025-02-27 10:25:00,313.27,313.39,313.19,313.3,1915.0,310.0688,310.1876,309.9897,310.0985,1915.0
2025-02-27 10:30:00,313.13,313.28,312.88,313.01,2747.0,309.9303,310.0787,309.6828,309.8115,2747.0
2025-02-27 10:35:00,312.87,312.89,312.51,312.76,2324.0,309.6729,309.6927,309.3166,309.5641,2324.0
2025-02-27 10:40:00,312.6,312.68,312.53,312.53,3103.0,309.4057,309.4849,309.3364,309.3364,3103.0
2025-02-27 10:45:00,312.61,313.18,312.49,313.09,3652.0,309.4156,309.9798,309.2968,309.8907,3652.0
2025-02-27 10:50:00,313.23,313.23,312.95,313.0,1900.0,310.0292,310.0292,309.7521,309.8016,1900.0
2025-02-27 10:55:00,312.96,313.04,312.83,312.84,3275.0,309.762,309.8412,309.6333,309.6432,3275.0
2025-02-27 11:00:00,312.97,313.05,312.85,313.0,3907.0,309.7719,309.8511,309.6531,309.8016,3907.0
2025-02-27 11:05:00,312.98,312.98,312.73,312.85,2190.0,309.7818,309.7818,309.5344,309.6531,2190.0
2025-02-27 11:10:00,312.88,313.01,312.77,312.93,2573.0,309.6828,309.8115,309.5739,309.7323,2573.0
2025-02-27 11:15:00,312.89,313.13,312.89,313.05,2245.0,309.6927,309.9303,309.6927,309.8511,2245.0
2025-02-27 11:20:00,313.12,313.21,312.92,313.09,2485.0,309.9204,310.0095,309.7224,309.8907,2485.0
2025-02-27 11:25:00,313.09,313.09,312.66,312.67,4270.0,309.8907,309.8907,309.4651,309.475,4270.0
2025-02-27 11:30:00,312.69,312.91,312.67,312.77,4261.0,309.4948,309.7125,309.475,309.5739,4261.0
2025-02-27 11:35:00,312.77,312.86,312.62,312.67,2198.0,309.5739,309.663,309.4255,309.475,2198.0
2025-02-27 11:40:00,312.67,312.67,312.34,312.34,1984.0,309.475,309.475,309.1483,309.1483,1984.0
2025-02-27 11:45:00,312.35,312.39,312.2,312.27,1402.0,309.1582,309.1978,309.0098,309.0791,1402.0
2025-02-27 11:50:00,312.2,312.31,312.11,312.15,2154.0,309.0098,309.1186,308.9207,308.9603,2154.0
2025-02-27 11:55:00,312.04,312.15,311.89,311.89,2474.0,308.8514,308.9603,308.7029,308.7029,2474.0
2025-02-27 12:00:00,311.77,312.08,311.66,312.07,7884.0,308.5842,308.891,308.4753,308.8811,7884.0
2025-02-27 12:05:00,312.03,312.05,311.9,312.0,4190.0,308.8415,308.8613,308.7128,308.8118,4190.0
2025-02-27 12:10:00,311.89,312.08,311.69,311.69,12245.0,308.7029,308.891,308.505,308.505,12245.0
2025-02-27 12:15:00,311.64,311.79,311.52,311.56,4921.0,308.4555,308.604,308.3367,308.3763,4921.0
2025-02-27 12:20:00,311.55,312.01,311.54,312.01,3095.0,308.3664,308.8217,308.3565,308.8217,3095.0
2025-02-27 12:25:00,311.89,312.73,311.89,312.73,8080.0,308.7029,309.5344,308.7029,309.5344,8080.0
2025-02-27 12:30:00,312.72,312.89,312.63,312.89,6921.0,309.5245,309.6927,309.4354,309.6927,6921.0
2025-02-27 12:35:00,312.98,313.13,312.75,312.92,4962.0,309.7818,309.9303,309.5542,309.7224,4962.0
2025-02-27 12:40:00,312.75,312.75,312.36,312.37,3735.0,309.5542,309.5542,309.1681,309.178,3735.0
2025-02-27 12:45:00,312.31,312.49,312.25,312.37,2303.0,309.1186,309.2968,309.0593,309.178,2303.0
2025-02-27 12:50:00,312.25,312.49,312.25,312.49,1595.0,309.0593,309.2968,309.0593,309.2968,1595.0
2025-02-27 12:55:00,312.53,312.53,312.31,312.4,1657.0,309.3364,309.3364,309.1186,309.2077,1657.0
2025-02-27 13:00:00,312.48,312.96,312.34,312.79,4492.0,309.2869,309.762,309.1483,309.5937,4492.0
2025-02-27 13:05:00,312.76,312.76,312.35,312.43,1901.0,309.5641,309.5641,309.1582,309.2374,1901.0
2025-02-27 13:10:00,312.43,312.88,312.42,312.87,3909.0,309.2374,309.6828,309.2275,309.6729,3909.0
2025-02-27 13:15:00,312.83,312.96,312.75,312.92,4547.0,309.6333,309.762,309.5542,309.7224,4547.0
2025-02-27 13:20:00,313.02,313.27,312.85,313.27,2808.0,309.8214,310.0688,309.6531,310.0688,2808.0
2025-02-27 13:25:00,313.2,313.22,313.02,313.06,8907.0,309.9996,310.0193,309.8214,309.861,8907.0
2025-02-27 13:30:00,313.06,313.12,312.93,313.12,2020.0,309.861,309.9204,309.7323,309.9204,2020.0
2025-02-27 13:35:00,313.04,313.18,312.92,313.18,1790.0,309.8412,309.9798,309.7224,309.9798,1790.0
2025-02-27 13:40:00,313.16,313.23,313.01,313.12,1481.0,309.96,310.0292,309.8115,309.9204,1481.0
2025-02-27 13:45:00,313.05,313.2,313.05,313.19,1892.0,309.8511,309.9996,309.8511,309.9897,1892.0
2025-02-27 13:50:00,313.08,313.2,313.0,313.2,4620.0,309.8808,309.9996,309.8016,309.9996,4620.0
2025-02-27 13:55:00,313.29,313.29,313.07,313.08,2347.0,310.0886,310.0886,309.8709,309.8808,2347.0
2025-02-27 14:00:00,312.94,313.3,312.94,313.18,2492.0,309.7422,310.0985,309.7422,309.9798,2492.0
2025-02-27 14:05:00,313.18,313.18,312.98,313.18,2564.0,309.9798,309.9798,309.7818,309.9798,2564.0
2025-02-27 14:10:00,312.98,313.23,312.9,312.9,4143.0,309.7818,310.0292,309.7026,309.7026,4143.0
2025-02-27 14:15:00,312.97,313.01,312.83,312.95,2709.0,309.7719,309.8115,309.6333,309.7521,2709.0
2025-02-27 14:20:00,312.96,313.1,312.83,313.04,4798.0,309.762,309.9006,309.6333,309.8412,4798.0
2025-02-27 14:25:00,312.94,312.97,312.71,312.71,4017.0,309.7422,309.7719,309.5146,309.5146,4017.0
2025-02-27 14:30:00,312.6,312.6,312.15,312.18,4366.0,309.4057,309.4057,308.9603,308.99,4366.0
2025-02-27 14:35:00,312.19,312.43,312.02,312.25,6698.0,308.9999,309.2374,308.8316,309.0593,6698.0
2025-02-27 14:40:00,312.13,312.19,311.88,312.01,3090.0,308.9405,308.9999,308.693,308.8217,3090.0
2025-02-27 14:45:00,311.93,312.34,311.92,312.07,5150.0,308.7425,309.1483,308.7326,308.8811,5150.0
2025-02-27 14:50:00,312.07,312.3,311.64,311.73,7957.0,308.8811,309.1088,308.4555,308.5446,7957.0
2025-02-27 14:55:00,311.78,311.99,311.47,311.58,3522.0,308.5941,308.8019,308.2872,308.3961,3522.0
2025-02-27 15:00:00,311.29,311.29,310.25,310.46,8371.0,308.1091,308.1091,307.0797,307.2876,8371.0
2025-02-27 15:05:00,310.47,310.8,310.39,310.67,7904.0,307.2975,307.6241,307.2183,307.4954,7904.0
2025-02-27 15:10:00,310.73,310.73,310.31,310.38,6713.0,307.5548,307.5548,307.1391,307.2084,6713.0
2025-02-27 15:15:00,310.51,310.66,310.24,310.66,7927.0,307.337,307.4855,307.0698,307.4855,7927.0
2025-02-27 15:20:00,310.66,310.91,310.61,310.62,9886.0,307.4855,307.733,307.436,307.4459,9886.0
2025-02-27 15:25:00,310.75,310.83,310.3,310.3,5582.0,307.5746,307.6538,307.1292,307.1292,5582.0
2025-02-27 15:30:00,310.44,311.05,310.32,310.94,8570.0,307.2678,307.8715,307.149,307.7626,8570.0
2025-02-27 15:35:00,310.94,311.06,310.72,310.72,5718.0,307.7626,307.8814,307.5449,307.5449,5718.0
2025-02-27 15:40:00,310.8,310.88,310.54,310.82,13204.0,307.6241,307.7033,307.3667,307.6439,13204.0
2025-02-27 15:45:00,310.8,311.07,310.71,310.78,9042.0,307.6241,307.8913,307.535,307.6043,9042.0
2025-02-27 15:50:00,310.92,311.29,310.64,310.81,33895.0,307.7429,308.1091,307.4657,307.634,33895.0
2025-02-27 15:55:00,310.99,311.53,310.89,311.22,83543.0,307.8121,308.3466,307.7132,308.0398,83543.0
2025-02-28 09:30:00,314.64,316.46,314.24,314.47,38589.0,311.4248,313.2262,311.0289,311.2566,38589.0
2025-02-28 09:35:00,314.47,314.74,314.26,314.63,10512.0,311.2566,311.5238,311.0487,311.4149,10512.0
2025-02-28 09:40:00,314.54,315.0,314.26,314.5,12294.0,311.3259,311.7812,311.0487,311.2863,12294.0
2025-02-28 09:45:00,314.5,314.5,313.4,313.43,8466.0,311.2863,311.2863,310.1975,310.2272,8466.0
2025-02-28 09:50:00,313.4,313.91,313.08,313.88,7920.0,310.1975,310.7023,309.8808,310.6726,7920.0
2025-02-28 09:55:00,314.1,314.29,313.57,314.14,4612.0,310.8904,311.0784,310.3658,310.9299,4612.0
2025-02-28 10:00:00,314.27,314.42,313.95,313.98,2854.0,311.0586,311.2071,310.7419,310.7716,2854.0
2025-02-28 10:05:00,314.1,314.1,313.4,313.51,5643.0,310.8904,310.8904,310.1975,310.3064,5643.0
2025-02-28 10:10:00,313.66,313.68,313.41,313.51,2787.0,310.4549,310.4746,310.2074,310.3064,2787.0
2025-02-28 10:15:00,313.34,313.41,312.01,312.17,3557.0,310.1381,310.2074,308.8217,308.9801,3557.0
2025-02-28 10:20:00,312.01,312.24,311.9,312.1,13204.0,308.8217,309.0494,308.7128,308.9108,13204.0
2025-02-28 10:25:00,312.04,312.09,311.65,311.84,4293.0,308.8514,308.9009,308.4654,308.6535,4293.0
2025-02-28 10:30:00,311.79,311.98,311.13,311.87,19278.0,308.604,308.792,307.9507,308.6831,19278.0
2025-02-28 10:35:00,311.78,312.29,311.7,312.21,6526.0,308.5941,309.0989,308.5149,309.0197,6526.0
2025-02-28 10:40:00,312.2,312.2,311.91,311.94,2830.0,309.0098,309.0098,308.7227,308.7524,2830.0
2025-02-28 10:45:00,311.89,311.9,311.47,311.9,6199.0,308.7029,308.7128,308.2872,308.7128,6199.0
2025-02-28 10:50:00,311.94,312.2,311.82,312.05,11070.0,308.7524,309.0098,308.6337,308.8613,11070.0
2025-02-28 10:55:00,312.09,312.26,312.06,312.24,10908.0,308.9009,309.0692,308.8712,309.0494,10908.0
2025-02-28 11:00:00,312.19,312.24,312.07,312.24,13387.0,308.9999,309.0494,308.8811,309.0494,13387.0
2025-02-28 11:05:00,312.2,312.25,311.76,312.05,14654.0,309.0098,309.0593,308.5743,308.8613,14654.0
2025-02-28 11:10:00,312.06,312.07,311.84,311.97,2233.0,308.8712,308.8811,308.6535,308.7821,2233.0
2025-02-28 11:15:00,311.94,312.32,311.78,312.22,17737.0,308.7524,309.1285,308.5941,309.0296,17737.0
2025-02-28 11:20:00,312.1,312.16,311.83,311.83,3384.0,308.9108,308.9702,308.6436,308.6436,3384.0
2025-02-28 11:25:00,311.83,311.83,311.66,311.8,2283.0,308.6436,308.6436,308.4753,308.6139,2283.0
2025-02-28 11:30:00,311.8,312.25,311.75,312.23,7450.0,308.6139,309.0593,308.5644,309.0395,7450.0
2025-02-28 11:35:00,312.27,312.54,312.16,312.46,14149.0,309.0791,309.3463,308.9702,309.2671,14149.0
2025-02-28 11:40:00,312.38,312.8,312.37,312.8,21867.0,309.1879,309.6036,309.178,309.6036,21867.0
2025-02-28 11:45:00,312.8,313.34,312.71,313.2,5586.0,309.6036,310.1381,309.5146,309.9996,5586.0
2025-02-28 11:50:00,313.29,313.51,313.2,313.35,4588.0,310.0886,310.3064,309.9996,310.148,4588.0
2025-02-28 11:55:00,313.2,313.38,313.16,313.38,3486.0,309.9996,310.1777,309.96,310.1777,3486.0
2025-02-28 12:00:00,313.43,313.45,313.07,313.07,3150.0,310.2272,310.247,309.8709,309.8709,3150.0
2025-02-28 12:05:00,313.13,313.25,312.73,313.05,5306.0,309.9303,310.049,309.5344,309.8511,5306.0
2025-02-28 12:10:00,313.13,313.41,312.99,313.32,3290.0,309.9303,310.2074,309.7917,310.1183,3290.0
2025-02-28 12:15:00,313.36,313.49,313.21,313.47,2582.0,310.1579,310.2866,310.0095,310.2668,2582.0
2025-02-28 12:20:00,313.59,313.64,313.08,313.24,5386.0,310.3856,310.4351,309.8808,310.0391,5386.0
2025-02-28 12:25:00,313.18,313.24,313.08,313.08,1635.0,309.9798,310.0391,309.8808,309.8808,1635.0
2025-02-28 12:30:00,313.06,313.08,312.77,312.86,3794.0,309.861,309.8808,309.5739,309.663,3794.0
2025-02-28 12:35:00,312.85,312.85,312.72,312.73,1701.0,309.6531,309.6531,309.5245,309.5344,1701.0
2025-02-28 12:40:00,312.73,312.77,312.24,312.29,6700.0,309.5344,309.5739,309.0494,309.0989,6700.0
2025-02-28 12:45:00,312.28,312.38,312.09,312.34,11905.0,309.089,309.1879,308.9009,309.1483,11905.0
2025-02-28 12:50:00,312.34,312.62,312.22,312.37,5124.0,309.1483,309.4255,309.0296,309.178,5124.0
2025-02-28 12:55:00,312.37,312.37,311.99,312.09,5141.0,309.178,309.178,308.8019,308.9009,5141.0
2025-02-28 13:00:00,312.08,312.3,312.02,312.02,10146.0,308.891,309.1088,308.8316,308.8316,10146.0
2025-02-28 13:05:00,312.19,312.19,311.94,312.0,4571.0,308.9999,308.9999,308.7524,308.8118,4571.0
2025-02-28 13:10:00,312.03,312.08,311.89,312.0,6533.0,308.8415,308.891,308.7029,308.8118,6533.0
2025-02-28 13:15:00,312.02,312.28,311.38,311.38,5359.0,308.8316,309.089,308.1982,308.1982,5359.0
2025-02-28 13:20:00,311.46,311.49,311.25,311.29,2585.0,308.2773,308.307,308.0695,308.1091,2585.0
2025-02-28 13:25:00,311.41,311.81,311.32,311.8,9696.0,308.2278,308.6238,308.1388,308.6139,9696.0
2025-02-28 13:30:00,311.63,312.0,311.63,311.97,8136.0,308.4456,308.8118,308.4456,308.7821,8136.0
2025-02-28 13:35:00,312.02,312.3,312.0,312.25,5526.0,308.8316,309.1088,308.8118,309.0593,5526.0
2025-02-28 13:40:00,312.31,312.66,312.19,312.53,11417.0,309.1186,309.4651,308.9999,309.3364,11417.0
2025-02-28 13:45:00,312.53,312.53,312.13,312.21,4141.0,309.3364,309.3364,308.9405,309.0197,4141.0
2025-02-28 13:50:00,312.25,312.59,312.24,312.34,11699.0,309.0593,309.3958,309.0494,309.1483,11699.0
2025-02-28 13:55:00,312.37,312.37,312.03,312.13,8564.0,309.178,309.178,308.8415,308.9405,8564.0
2025-02-28 14:00:00,312.12,312.55,312.01,312.02,9746.0,308.9306,309.3562,308.8217,308.8316,9746.0
2025-02-28 14:05:00,312.03,312.36,311.94,312.11,4606.0,308.8415,309.1681,308.7524,308.9207,4606.0
2025-02-28 14:10:00,312.21,312.71,312.21,312.56,15203.0,309.0197,309.5146,309.0197,309.3661,15203.0
2025-02-28 14:15:00,312.63,312.74,312.37,312.69,28514.0,309.4354,309.5443,309.178,309.4948,28514.0
2025-02-28 14:20:00,312.78,312.78,312.34,312.48,11939.0,309.5838,309.5838,309.1483,309.2869,11939.0
2025-02-28 14:25:00,312.61,312.77,312.57,312.64,11790.0,309.4156,309.5739,309.376,309.4453,11790.0
2025-02-28 14:30:00,312.64,312.93,312.6,312.7,9080.0,309.4453,309.7323,309.4057,309.5047,9080.0
2025-02-28 14:35:00,312.94,313.22,312.83,312.99,15748.0,309.7422,310.0193,309.6333,309.7917,15748.0
2025-02-28 14:40:00,313.0,313.19,312.96,313.02,19836.0,309.8016,309.9897,309.762,309.8214,19836.0
2025-02-28 14:45:00,313.09,313.44,312.98,313.17,11764.0,309.8907,310.2371,309.7818,309.9699,11764.0
2025-02-28 14:50:00,313.32,313.35,313.11,313.13,15543.0,310.1183,310.148,309.9105,309.9303,15543.0
2025-02-28 14:55:00,313.24,313.59,313.19,313.49,17478.0,310.0391,310.3856,309.9897,310.2866,17478.0
2025-02-28 15:00:00,313.49,313.6,313.4,313.51,10255.0,310.2866,310.3955,310.1975,310.3064,10255.0
2025-02-28 15:05:00,313.61,313.62,313.4,313.49,7707.0,310.4054,310.4153,310.1975,310.2866,7707.0
2025-02-28 15:10:00,313.48,313.49,313.11,313.21,11711.0,310.2767,310.2866,309.9105,310.0095,11711.0
2025-02-28 15:15:00,313.21,313.39,313.08,313.08,12098.0,310.0095,310.1876,309.8808,309.8808,12098.0
2025-02-28 15:20:00,313.02,313.02,312.72,312.89,17888.0,309.8214,309.8214,309.5245,309.6927,17888.0
2025-02-28 15:25:00,312.88,313.75,312.8,313.75,21850.0,309.6828,310.5439,309.6036,310.5439,21850.0
2025-02-28 15:30:00,313.67,313.91,313.32,313.32,10374.0,310.4648,310.7023,310.1183,310.1183,10374.0
2025-02-28 15:35:00,313.36,313.51,313.05,313.35,7776.0,310.1579,310.3064,309.8511,310.148,7776.0
2025-02-28 15:40:00,313.45,313.72,313.36,313.63,22495.0,310.247,310.5142,310.1579,310.4252,22495.0
2025-02-28 15:45:00,313.68,313.68,313.4,313.59,26476.0,310.4746,310.4746,310.1975,310.3856,26476.0
2025-02-28 15:50:00,313.67,314.3,313.14,314.29,55228.0,310.4648,311.0883,309.9402,311.0784,55228.0
2025-02-28 15:55:00,314.59,316.0,314.34,315.19,137914.0,311.3754,312.7709,311.1279,311.9692,137914.0
2025-03-03 09:30:00,316.01,317.11,315.7,316.56,30807.0,312.7808,313.8696,312.474,313.3252,30807.0
2025-03-03 09:35:00,316.49,318.79,316.31,318.54,11629.0,313.2559,315.5324,313.0778,315.285,11629.0
2025-03-03 09:40:00,318.7,319.76,318.37,319.71,5397.0,315.4434,316.4925,315.1167,316.443,5397.0
2025-03-03 09:45:00,319.56,319.79,318.5,319.31,6946.0,316.2946,316.5222,315.2454,316.0471,6946.0
2025-03-03 09:50:00,319.28,319.71,319.02,319.62,11977.0,316.0174,316.443,315.7601,316.354,11977.0
2025-03-03 09:55:00,319.53,320.49,318.84,319.54,48971.0,316.2649,317.2151,315.5819,316.2748,48971.0
2025-03-03 10:00:00,318.84,319.61,318.73,319.61,10080.0,315.5819,316.3441,315.473,316.3441,10080.0
2025-03-03 10:05:00,319.61,319.61,319.3,319.34,3700.0,316.3441,316.3441,316.0372,316.0768,3700.0
2025-03-03 10:10:00,319.35,319.5,318.7,318.88,4255.0,316.0867,316.2352,315.4434,315.6215,4255.0
2025-03-03 10:15:00,318.65,319.11,318.53,318.89,6232.0,315.3939,315.8492,315.2751,315.6314,6232.0
2025-03-03 10:20:00,318.86,318.86,318.61,318.75,7208.0,315.6017,315.6017,315.3543,315.4928,7208.0
2025-03-03 10:25:00,318.74,318.92,318.63,318.77,6371.0,315.4829,315.6611,315.3741,315.5126,6371.0
2025-03-03 10:30:00,318.8,319.14,318.57,319.08,6895.0,315.5423,315.8789,315.3147,315.8195,6895.0
2025-03-03 10:35:00,319.04,319.19,318.88,319.19,4125.0,315.7799,315.9283,315.6215,315.9283,4125.0
2025-03-03 10:40:00,319.17,320.05,318.98,320.01,7804.0,315.9085,316.7796,315.7205,316.74,7804.0
2025-03-03 10:45:00,319.85,319.88,319.03,319.03,3076.0,316.5816,316.6113,315.77,315.77,3076.0
2025-03-03 10:50:00,319.15,319.15,318.67,318.99,3438.0,315.8888,315.8888,315.4137,315.7304,3438.0
2025-03-03 10:55:00,318.86,319.16,318.7,318.98,5206.0,315.6017,315.8987,315.4434,315.7205,5206.0
2025-03-03 11:00:00,318.86,318.96,318.61,318.8,3422.0,315.6017,315.7007,315.3543,315.5423,3422.0
2025-03-03 11:05:00,318.89,318.95,318.75,318.86,3000.0,315.6314,315.6908,315.4928,315.6017,3000.0
2025-03-03 11:10:00,319.0,319.5,319.0,319.38,3378.0,315.7403,316.2352,315.7403,316.1164,3378.0
2025-03-03 11:15:00,319.37,319.38,319.03,319.36,4449.0,316.1065,316.1164,315.77,316.0966,4449.0
2025-03-03 11:20:00,319.36,319.86,319.36,319.73,4248.0,316.0966,316.5915,316.0966,316.4628,4248.0
2025-03-03 11:25:00,319.57,319.61,319.0,319.26,5938.0,316.3045,316.3441,315.7403,315.9976,5938.0
2025-03-03 11:30:00,319.26,319.43,319.03,319.34,5572.0,315.9976,316.1659,315.77,316.0768,5572.0
2025-03-03 11:35:00,319.34,319.34,318.9,319.04,10664.0,316.0768,316.0768,315.6413,315.7799,10664.0
2025-03-03 11:40:00,319.11,319.16,318.5,318.5,3109.0,315.8492,315.8987,315.2454,315.2454,3109.0
2025-03-03 11:45:00,318.43,319.14,318.37,319.13,4775.0,315.1761,315.8789,315.1167,315.869,4775.0
2025-03-03 11:50:00,319.29,319.42,319.13,319.35,4420.0,316.0273,316.156,315.869,316.0867,4420.0
2025-03-03 11:55:00,319.36,319.62,319.32,319.62,1978.0,316.0966,316.354,316.057,316.354,1978.0
2025-03-03 12:00:00,319.62,319.67,319.58,319.67,1880.0,316.354,316.4034,316.3144,316.4034,1880.0
2025-03-03 12:05:00,319.67,319.87,319.57,319.84,3149.0,316.4034,316.6014,316.3045,316.5717,3149.0
2025-03-03 12:10:00,319.87,320.32,319.85,320.16,8710.0,316.6014,317.0468,316.5816,316.8884,8710.0
2025-03-03 12:15:00,320.07,320.19,319.96,320.14,3286.0,316.7994,316.9181,316.6905,316.8686,3286.0
2025-03-03 12:20:00,320.09,320.44,320.08,320.37,4935.0,316.8191,317.1656,316.8093,317.0963,4935.0
2025-03-03 12:25:00,320.37,320.47,320.16,320.42,6184.0,317.0963,317.1953,316.8884,317.1458,6184.0
2025-03-03 12:30:00,320.43,320.5,320.21,320.35,4191.0,317.1557,317.225,316.9379,317.0765,4191.0
2025-03-03 12:35:00,320.28,320.46,320.08,320.31,6648.0,317.0072,317.1854,316.8093,317.0369,6648.0
2025-03-03 12:40:00,320.3,320.43,320.2,320.24,1257.0,317.027,317.1557,316.928,316.9676,1257.0
2025-03-03 12:45:00,320.2,320.3,319.92,320.15,3972.0,316.928,317.027,316.6509,316.8785,3972.0
2025-03-03 12:50:00,320.17,320.43,320.16,320.33,2690.0,316.8983,317.1557,316.8884,317.0567,2690.0
2025-03-03 12:55:00,320.24,320.36,319.98,320.25,5739.0,316.9676,317.0864,316.7103,316.9775,5739.0
2025-03-03 13:00:00,319.94,320.48,319.9,320.31,2463.0,316.6707,317.2052,316.6311,317.0369,2463.0
2025-03-03 13:05:00,320.29,320.29,319.81,319.98,4688.0,317.0171,317.0171,316.542,316.7103,4688.0
2025-03-03 13:10:00,319.9,320.13,319.78,319.95,6011.0,316.6311,316.8587,316.5123,316.6806,6011.0
2025-03-03 13:15:00,319.9,320.05,319.77,320.03,4695.0,316.6311,316.7796,316.5024,316.7598,4695.0
2025-03-03 13:20:00,319.94,319.94,319.73,319.82,3865.0,316.6707,316.6707,316.4628,316.5519,3865.0
2025-03-03 13:25:00,319.71,319.86,319.31,319.32,3810.0,316.443,316.5915,316.0471,316.057,3810.0
2025-03-03 13:30:00,319.4,319.43,318.85,318.9,9028.0,316.1362,316.1659,315.5918,315.6413,9028.0
2025-03-03 13:35:00,318.9,319.23,318.89,319.0,2540.0,315.6413,315.9679,315.6314,315.7403,2540.0
2025-03-03 13:40:00,319.01,319.19,318.93,319.19,5000.0,315.7502,315.9283,315.671,315.9283,5000.0
2025-03-03 13:45:00,319.25,319.55,319.08,319.16,12960.0,315.9877,316.2847,315.8195,315.8987,12960.0
2025-03-03 13:50:00,319.16,319.61,319.0,319.43,4726.0,315.8987,316.3441,315.7403,316.1659,4726.0
2025-03-03 13:55:00,319.35,319.4,319.0,319.24,4294.0,316.0867,316.1362,315.7403,315.9778,4294.0
2025-03-03 14:00:00,319.27,319.59,319.16,319.55,4555.0,316.0075,316.3243,315.8987,316.2847,4555.0
2025-03-03 14:05:00,319.55,319.55,319.23,319.24,6148.0,316.2847,316.2847,315.9679,315.9778,6148.0
2025-03-03 14:10:00,319.33,319.8,319.25,319.75,4697.0,316.0669,316.5321,315.9877,316.4826,4697.0
2025-03-03 14:15:00,319.85,319.94,319.53,319.53,4384.0,316.5816,316.6707,316.2649,316.2649,4384.0
2025-03-03 14:20:00,319.45,319.67,319.45,319.49,2862.0,316.1857,316.4034,316.1857,316.2253,2862.0
2025-03-03 14:25:00,319.54,319.63,319.36,319.41,5040.0,316.2748,316.3638,316.0966,316.1461,5040.0
2025-03-03 14:30:00,319.5,320.04,319.5,319.98,4050.0,316.2352,316.7697,316.2352,316.7103,4050.0
2025-03-03 14:35:00,319.98,320.32,319.74,320.02,5432.0,316.7103,317.0468,316.4727,316.7499,5432.0
2025-03-03 14:40:00,320.03,320.31,320.03,320.29,9947.0,316.7598,317.0369,316.7598,317.0171,9947.0
2025-03-03 14:45:00,320.18,320.24,319.96,320.12,16618.0,316.9082,316.9676,316.6905,316.8488,16618.0
2025-03-03 14:50:00,320.21,320.23,319.15,319.38,7385.0,316.9379,316.9577,315.8888,316.1164,7385.0
2025-03-03 14:55:00,319.39,319.59,319.11,319.12,4800.0,316.1263,316.3243,315.8492,315.8591,4800.0
2025-03-03 15:00:00,319.02,319.03,318.16,318.49,3693.0,315.7601,315.77,314.9089,315.2355,3693.0
2025-03-03 15:05:00,318.5,318.64,318.17,318.46,8504.0,315.2454,315.384,314.9188,315.2058,8504.0
2025-03-03 15:10:00,318.47,318.5,317.88,318.15,6385.0,315.2157,315.2454,314.6317,314.899,6385.0
2025-03-03 15:15:00,318.2,318.2,317.66,317.83,12645.0,314.9485,314.9485,314.414,314.5822,12645.0
2025-03-03 15:20:00,317.74,318.41,317.7,318.23,8242.0,314.4932,315.1563,314.4536,314.9782,8242.0
2025-03-03 15:25:00,318.23,318.48,317.63,317.66,8176.0,314.9782,315.2256,314.3843,314.414,8176.0
2025-03-03 15:30:00,317.54,317.94,317.54,317.74,7710.0,314.2952,314.6911,314.2952,314.4932,7710.0
2025-03-03 15:35:00,317.74,317.92,317.47,317.66,7333.0,314.4932,314.6713,314.2259,314.414,7333.0
2025-03-03 15:40:00,317.53,318.02,317.44,317.96,12756.0,314.2853,314.7703,314.1962,314.7109,12756.0
2025-03-03 15:45:00,317.96,318.62,317.89,318.42,11391.0,314.7109,315.3642,314.6416,315.1662,11391.0
2025-03-03 15:50:00,318.37,318.37,317.72,318.11,36085.0,315.1167,315.1167,314.4734,314.8594,36085.0
2025-03-03 15:55:00,317.99,318.73,317.95,318.68,63036.0,314.7406,315.473,314.701,315.4236,63036.0
2025-03-04 09:30:00,322.84,322.84,318.28,318.81,48472.0,319.541,319.541,315.0276,315.5522,48472.0
2025-03-04 09:35:00,319.09,319.09,317.44,318.25,6797.0,315.8294,315.8294,314.1962,314.998,6797.0
2025-03-04 09:40:00,318.55,320.52,318.25,319.52,14931.0,315.2949,317.2448,314.998,316.255,14931.0
2025-03-04 09:45:00,319.12,319.88,317.85,317.99,10131.0,315.8591,316.6113,314.602,314.7406,10131.0
2025-03-04 09:50:00,317.99,318.17,317.47,317.92,10945.0,314.7406,314.9188,314.2259,314.6713,10945.0
2025-03-04 09:55:00,317.71,318.01,317.26,317.42,16884.0,314.4635,314.7604,314.0181,314.1764,16884.0
2025-03-04 10:00:00,317.38,318.95,317.36,318.74,19772.0,314.1368,315.6908,314.117,315.4829,19772.0
2025-03-04 10:05:00,318.59,318.86,317.45,317.82,12080.0,315.3345,315.6017,314.2061,314.5723,12080.0
2025-03-04 10:10:00,318.08,318.08,317.16,317.17,6421.0,314.8297,314.8297,313.9191,313.929,6421.0
2025-03-04 10:15:00,317.14,317.43,316.9,317.36,13908.0,313.8993,314.1863,313.6617,314.117,13908.0
2025-03-04 10:20:00,317.45,317.9,317.11,317.87,20146.0,314.2061,314.6515,313.8696,314.6218,20146.0
2025-03-04 10:25:00,317.92,318.39,317.42,318.02,10406.0,314.6713,315.1365,314.1764,314.7703,10406.0
2025-03-04 10:30:00,317.89,318.15,317.56,317.71,11566.0,314.6416,314.899,314.315,314.4635,11566.0
2025-03-04 10:35:00,317.42,318.13,317.18,317.97,5823.0,314.1764,314.8792,313.9389,314.7208,5823.0
2025-03-04 10:40:00,317.88,317.88,317.54,317.84,5596.0,314.6317,314.6317,314.2952,314.5921,5596.0
2025-03-04 10:45:00,317.73,317.88,316.47,316.74,11454.0,314.4833,314.6317,313.2361,313.5034,11454.0
2025-03-04 10:50:00,316.54,316.54,315.69,316.48,9450.0,313.3054,313.3054,312.4641,313.246,9450.0
2025-03-04 10:55:00,316.57,316.9,316.44,316.77,8660.0,313.3351,313.6617,313.2064,313.5331,8660.0
2025-03-04 11:00:00,316.69,318.12,316.58,317.83,19005.0,313.4539,314.8693,313.345,314.5822,19005.0
2025-03-04 11:05:00,317.74,317.74,316.83,316.98,12883.0,314.4932,314.4932,313.5925,313.7409,12883.0
2025-03-04 11:10:00,317.0,317.33,316.82,317.13,14283.0,313.7607,314.0874,313.5826,313.8894,14283.0
2025-03-04 11:15:00,317.13,317.68,316.85,317.14,7190.0,313.8894,314.4338,313.6123,313.8993,7190.0
2025-03-04 11:20:00,317.14,317.34,316.65,316.73,13495.0,313.8993,314.0972,313.4143,313.4935,13495.0
2025-03-04 11:25:00,316.73,316.76,316.13,316.73,13628.0,313.4935,313.5232,312.8996,313.4935,13628.0
2025-03-04 11:30:00,316.81,317.16,316.53,316.56,12193.0,313.5727,313.9191,313.2955,313.3252,12193.0
2025-03-04 11:35:00,316.54,316.71,315.93,315.94,5793.0,313.3054,313.4737,312.7017,312.7116,5793.0
2025-03-04 11:40:00,316.12,316.68,316.11,316.58,6014.0,312.8897,313.444,312.8798,313.345,6014.0
2025-03-04 11:45:00,316.54,316.86,316.43,316.62,4737.0,313.3054,313.6222,313.1965,313.3846,4737.0
2025-03-04 11:50:00,316.59,316.85,316.45,316.66,3549.0,313.3549,313.6123,313.2163,313.4242,3549.0
2025-03-04 11:55:00,316.7,316.7,316.07,316.1,3421.0,313.4638,313.4638,312.8402,312.8699,3421.0
2025-03-04 12:00:00,316.27,316.49,316.07,316.07,3650.0,313.0382,313.2559,312.8402,312.8402,3650.0
2025-03-04 12:05:00,316.02,316.02,315.49,315.73,3502.0,312.7907,312.7907,312.2662,312.5037,3502.0
2025-03-04 12:10:00,315.87,316.19,315.75,316.06,3773.0,312.6423,312.959,312.5235,312.8303,3773.0
2025-03-04 12:15:00,316.04,316.43,316.03,316.37,4117.0,312.8105,313.1965,312.8006,313.1372,4117.0
2025-03-04 12:20:00,316.11,316.38,316.07,316.27,2835.0,312.8798,313.1471,312.8402,313.0382,2835.0
2025-03-04 12:25:00,316.27,316.42,316.11,316.22,9561.0,313.0382,313.1867,312.8798,312.9887,9561.0
2025-03-04 12:30:00,316.24,316.38,315.92,316.3,3927.0,313.0085,313.1471,312.6918,313.0679,3927.0
2025-03-04 12:35:00,316.26,316.26,315.73,315.97,5023.0,313.0283,313.0283,312.5037,312.7412,5023.0
2025-03-04 12:40:00,315.97,315.97,315.5,315.64,4592.0,312.7412,312.7412,312.2761,312.4146,4592.0
2025-03-04 12:45:00,315.72,315.97,315.62,315.8,4230.0,312.4938,312.7412,312.3948,312.573,4230.0
2025-03-04 12:50:00,315.74,315.78,315.28,315.5,3238.0,312.5136,312.5532,312.0583,312.2761,3238.0
2025-03-04 12:55:00,315.6,315.68,315.3,315.36,4185.0,312.375,312.4542,312.0781,312.1375,4185.0
2025-03-04 13:00:00,315.35,315.79,315.35,315.58,3154.0,312.1276,312.5631,312.1276,312.3552,3154.0
2025-03-04 13:05:00,315.67,316.11,315.63,316.1,2122.0,312.4443,312.8798,312.4047,312.8699,2122.0
2025-03-04 13:10:00,316.1,316.37,315.98,316.33,4180.0,312.8699,313.1372,312.7511,313.0976,4180.0
2025-03-04 13:15:00,316.32,316.33,316.01,316.18,5495.0,313.0877,313.0976,312.7808,312.9491,5495.0
2025-03-04 13:20:00,316.18,316.27,315.93,315.94,10148.0,312.9491,313.0382,312.7017,312.7116,10148.0
2025-03-04 13:25:00,315.93,315.93,315.21,315.3,3906.0,312.7017,312.7017,311.989,312.0781,3906.0
2025-03-04 13:30:00,315.29,315.57,315.06,315.27,8764.0,312.0682,312.3453,311.8405,312.0484,8764.0
2025-03-04 13:35:00,315.27,315.27,314.63,315.02,8755.0,312.0484,312.0484,311.4149,311.801,8755.0
2025-03-04 13:40:00,315.02,315.64,314.99,315.12,7684.0,311.801,312.4146,311.7713,311.8999,7684.0
2025-03-04 13:45:00,315.25,315.59,315.18,315.3,7843.0,312.0286,312.3651,311.9593,312.0781,7843.0
2025-03-04 13:50:00,315.31,315.52,315.22,315.25,3853.0,312.088,312.2958,311.9989,312.0286,3853.0
2025-03-04 13:55:00,315.46,315.54,315.25,315.48,4975.0,312.2365,312.3156,312.0286,312.2563,4975.0
2025-03-04 14:00:00,315.48,316.1,315.47,316.0,3932.0,312.2563,312.8699,312.2464,312.7709,3932.0
2025-03-04 14:05:00,316.1,316.26,315.7,315.92,12519.0,312.8699,313.0283,312.474,312.6918,12519.0
2025-03-04 14:10:00,315.93,315.97,315.65,315.65,2608.0,312.7017,312.7412,312.4245,312.4245,2608.0
2025-03-04 14:15:00,315.84,315.84,315.63,315.71,2769.0,312.6126,312.6126,312.4047,312.4839,2769.0
2025-03-04 14:20:00,315.71,315.74,315.58,315.73,9719.0,312.4839,312.5136,312.3552,312.5037,9719.0
2025-03-04 14:25:00,315.64,315.69,314.85,315.04,13912.0,312.4146,312.4641,311.6327,311.8208,13912.0
2025-03-04 14:30:00,315.14,315.31,314.95,315.31,5518.0,311.9197,312.088,311.7317,312.088,5518.0
2025-03-04 14:35:00,315.31,315.57,315.3,315.48,4694.0,312.088,312.3453,312.0781,312.2563,4694.0
2025-03-04 14:40:00,315.59,315.76,315.39,315.62,5335.0,312.3651,312.5334,312.1672,312.3948,5335.0
2025-03-04 14:45:00,315.62,316.02,315.52,315.64,4541.0,312.3948,312.7907,312.2958,312.4146,4541.0
2025-03-04 14:50:00,315.77,316.19,315.76,316.0,4318.0,312.5433,312.959,312.5334,312.7709,4318.0
2025-03-04 14:55:00,316.12,316.43,316.06,316.33,7728.0,312.8897,313.1965,312.8303,313.0976,7728.0
2025-03-04 15:00:00,316.49,316.51,315.62,315.69,7185.0,313.2559,313.2757,312.3948,312.4641,7185.0
2025-03-04 15:05:00,315.68,316.26,315.68,316.11,15929.0,312.4542,313.0283,312.4542,312.8798,15929.0
2025-03-04 15:10:00,315.99,316.64,315.99,316.19,29010.0,312.761,313.4044,312.761,312.959,29010.0
2025-03-04 15:15:00,316.19,316.95,316.07,316.79,10409.0,312.959,313.7112,312.8402,313.5529,10409.0
2025-03-04 15:20:00,316.81,317.43,316.8,317.38,9904.0,313.5727,314.1863,313.5628,314.1368,9904.0
2025-03-04 15:25:00,317.32,317.34,316.57,316.57,6418.0,314.0775,314.0972,313.3351,313.3351,6418.0
2025-03-04 15:30:00,316.33,316.38,314.97,314.99,7318.0,313.0976,313.1471,311.7515,311.7713,7318.0
2025-03-04 15:35:00,314.99,315.31,314.88,315.15,7603.0,311.7713,312.088,311.6624,311.9296,7603.0
2025-03-04 15:40:00,315.15,315.85,314.88,315.67,14466.0,311.9296,312.6225,311.6624,312.4443,14466.0
2025-03-04 15:45:00,315.89,315.89,315.03,315.08,10933.0,312.6621,312.6621,311.8109,311.8603,10933.0
2025-03-04 15:50:00,314.96,314.96,310.5,313.75,120321.0,311.7416,311.7416,307.3271,310.5439,120321.0
2025-03-04 15:55:00,313.77,313.99,313.18,313.49,67107.0,310.5637,310.7815,309.9798,310.2866,67107.0
2025-03-05 09:30:00,311.38,312.47,309.39,312.29,37872.0,308.1982,309.277,306.2285,309.0989,37872.0
2025-03-05 09:35:00,312.08,312.41,311.42,311.49,31754.0,308.891,309.2176,308.2377,308.307,31754.0
2025-03-05 09:40:00,311.41,311.87,310.59,311.13,14495.0,308.2278,308.6831,307.4162,307.9507,14495.0
2025-03-05 09:45:00,311.23,312.08,311.07,311.78,16186.0,308.0497,308.891,307.8913,308.5941,16186.0
2025-03-05 09:50:00,311.62,312.0,311.18,311.18,13180.0,308.4357,308.8118,308.0002,308.0002,13180.0
2025-03-05 09:55:00,311.18,311.65,311.17,311.2,8555.0,308.0002,308.4654,307.9903,308.02,8555.0
2025-03-05 10:00:00,311.43,313.62,311.42,313.36,8993.0,308.2476,310.4153,308.2377,310.1579,8993.0
2025-03-05 10:05:00,313.36,313.36,312.53,312.74,10157.0,310.1579,310.1579,309.3364,309.5443,10157.0
2025-03-05 10:10:00,312.54,312.54,312.06,312.24,10498.0,309.3463,309.3463,308.8712,309.0494,10498.0
2025-03-05 10:15:00,312.22,312.49,311.91,312.19,9134.0,309.0296,309.2968,308.7227,308.9999,9134.0
2025-03-05 10:20:00,312.19,312.19,311.21,311.53,15824.0,308.9999,308.9999,308.0299,308.3466,15824.0
2025-03-05 10:25:00,311.55,311.55,310.67,310.95,4805.0,308.3664,308.3664,307.4954,307.7725,4805.0
2025-03-05 10:30:00,311.0,311.44,310.8,311.34,4789.0,307.822,308.2575,307.6241,308.1586,4789.0
2025-03-05 10:35:00,311.21,311.54,311.05,311.08,7341.0,308.0299,308.3565,307.8715,307.9012,7341.0
2025-03-05 10:40:00,311.08,311.32,310.88,311.25,11924.0,307.9012,308.1388,307.7033,308.0695,11924.0
2025-03-05 10:45:00,311.42,311.72,310.78,310.78,4656.0,308.2377,308.5347,307.6043,307.6043,4656.0
2025-03-05 10:50:00,310.79,311.69,310.78,311.64,9160.0,307.6142,308.505,307.6043,308.4555,9160.0
2025-03-05 10:55:00,311.58,311.67,311.12,311.16,6897.0,308.3961,308.4852,307.9408,307.9804,6897.0
2025-03-05 11:00:00,311.31,311.31,310.52,310.78,5116.0,308.1289,308.1289,307.3469,307.6043,5116.0
2025-03-05 11:05:00,310.89,310.91,310.51,310.61,5848.0,307.7132,307.733,307.337,307.436,5848.0
2025-03-05 11:10:00,310.73,310.75,309.77,310.65,7288.0,307.5548,307.5746,306.6046,307.4756,7288.0
2025-03-05 11:15:00,310.45,310.62,309.99,310.01,4736.0,307.2777,307.4459,306.8224,306.8422,4736.0
2025-03-05 11:20:00,310.08,310.33,309.98,310.11,5851.0,306.9114,307.1589,306.8125,306.9411,5851.0
2025-03-05 11:25:00,309.97,310.22,309.97,310.22,6071.0,306.8026,307.05,306.8026,307.05,6071.0
2025-03-05 11:30:00,310.25,310.25,309.84,309.88,4880.0,307.0797,307.0797,306.6739,306.7135,4880.0
2025-03-05 11:35:00,309.92,310.26,309.8,310.25,4190.0,306.7531,307.0896,306.6343,307.0797,4190.0
2025-03-05 11:40:00,310.13,310.15,309.77,309.98,4628.0,306.9609,306.9807,306.6046,306.8125,4628.0
2025-03-05 11:45:00,310.07,310.22,309.85,309.86,7415.0,306.9015,307.05,306.6838,306.6937,7415.0
2025-03-05 11:50:00,309.86,310.16,309.59,310.16,5847.0,306.6937,306.9906,306.4264,306.9906,5847.0
2025-03-05 11:55:00,310.2,310.84,310.09,310.75,8202.0,307.0302,307.6637,306.9213,307.5746,8202.0
2025-03-05 12:00:00,310.75,311.41,310.74,311.25,4118.0,307.5746,308.2278,307.5647,308.0695,4118.0
2025-03-05 12:05:00,311.1,311.31,311.09,311.21,600.0,307.921,308.1289,307.9111,308.0299,600.0
2025-03-05 12:10:00,311.2,311.4,311.04,311.15,5123.0,308.02,308.2179,307.8616,307.9705,5123.0
2025-03-05 12:15:00,311.4,311.48,311.02,311.46,1489.0,308.2179,308.2971,307.8418,308.2773,1489.0
2025-03-05 12:20:00,311.51,311.73,311.5,311.5,3114.0,308.3268,308.5446,308.3169,308.3169,3114.0
2025-03-05 12:25:00,311.67,312.09,311.67,312.09,2030.0,308.4852,308.9009,308.4852,308.9009,2030.0
2025-03-05 12:30:00,312.35,312.63,312.34,312.59,3232.0,309.1582,309.4354,309.1483,309.3958,3232.0
2025-03-05 12:35:00,312.56,312.62,312.35,312.52,3923.0,309.3661,309.4255,309.1582,309.3265,3923.0
2025-03-05 12:40:00,312.59,312.6,312.37,312.4,3459.0,309.3958,309.4057,309.178,309.2077,3459.0
2025-03-05 12:45:00,312.4,312.65,312.25,312.65,1950.0,309.2077,309.4552,309.0593,309.4552,1950.0
2025-03-05 12:50:00,312.59,313.0,312.58,312.94,1103.0,309.3958,309.8016,309.3859,309.7422,1103.0
2025-03-05 12:55:00,312.94,313.07,312.87,313.06,6544.0,309.7422,309.8709,309.6729,309.861,6544.0
2025-03-05 13:00:00,313.07,313.33,313.06,313.24,5272.0,309.8709,310.1282,309.861,310.0391,5272.0
2025-03-05 13:05:00,313.24,313.4,312.34,312.37,7745.0,310.0391,310.1975,309.1483,309.178,7745.0
2025-03-05 13:10:00,312.18,312.69,312.18,312.66,2113.0,308.99,309.4948,308.99,309.4651,2113.0
2025-03-05 13:15:00,312.63,312.7,312.51,312.52,6859.0,309.4354,309.5047,309.3166,309.3265,6859.0
2025-03-05 13:20:00,312.56,312.73,312.55,312.56,1296.0,309.3661,309.5344,309.3562,309.3661,1296.0
2025-03-05 13:25:00,312.51,312.57,312.31,312.36,9917.0,309.3166,309.376,309.1186,309.1681,9917.0
2025-03-05 13:30:00,312.32,312.39,311.94,312.0,9752.0,309.1285,309.1978,308.7524,308.8118,9752.0
2025-03-05 13:35:00,312.16,312.33,312.07,312.17,5122.0,308.9702,309.1384,308.8811,308.9801,5122.0
2025-03-05 13:40:00,312.27,312.27,311.96,312.06,1945.0,309.0791,309.0791,308.7722,308.8712,1945.0
2025-03-05 13:45:00,312.06,312.75,312.06,312.75,9430.0,308.8712,309.5542,308.8712,309.5542,9430.0
2025-03-05 13:50:00,312.72,312.83,312.7,312.76,1388.0,309.5245,309.6333,309.5047,309.5641,1388.0
2025-03-05 13:55:00,312.85,313.07,312.83,313.0,5117.0,309.6531,309.8709,309.6333,309.8016,5117.0
2025-03-05 14:00:00,313.04,313.52,312.98,313.3,6844.0,309.8412,310.3163,309.7818,310.0985,6844.0
2025-03-05 14:05:00,313.26,313.79,313.2,313.77,7262.0,310.0589,310.5835,309.9996,310.5637,7262.0
2025-03-05 14:10:00,313.9,313.9,313.47,313.47,2788.0,310.6924,310.6924,310.2668,310.2668,2788.0
2025-03-05 14:15:00,313.55,313.55,313.21,313.22,2285.0,310.346,310.346,310.0095,310.0193,2285.0
2025-03-05 14:20:00,313.2,313.52,313.2,313.52,9610.0,309.9996,310.3163,309.9996,310.3163,9610.0
2025-03-05 14:25:00,313.42,313.49,313.28,313.41,2033.0,310.2173,310.2866,310.0787,310.2074,2033.0
2025-03-05 14:30:00,313.37,313.5,313.36,313.39,4712.0,310.1678,310.2965,310.1579,310.1876,4712.0
2025-03-05 14:35:00,313.45,313.48,312.95,313.37,11448.0,310.247,310.2767,309.7521,310.1678,11448.0
2025-03-05 14:40:00,313.29,313.35,312.89,313.0,7404.0,310.0886,310.148,309.6927,309.8016,7404.0
2025-03-05 14:45:00,312.86,313.45,312.86,313.25,29083.0,309.663,310.247,309.663,310.049,29083.0
2025-03-05 14:50:00,313.28,313.31,312.97,313.03,20388.0,310.0787,310.1084,309.7719,309.8313,20388.0
2025-03-05 14:55:00,313.11,313.13,312.55,312.55,20455.0,309.9105,309.9303,309.3562,309.3562,20455.0
2025-03-05 15:00:00,312.4,312.63,312.17,312.57,171847.0,309.2077,309.4354,308.9801,309.376,171847.0
2025-03-05 15:05:00,312.61,313.0,312.48,312.61,28618.0,309.4156,309.8016,309.2869,309.4156,28618.0
2025-03-05 15:10:00,312.55,312.73,312.4,312.48,10187.0,309.3562,309.5344,309.2077,309.2869,10187.0
2025-03-05 15:15:00,312.39,312.63,311.98,312.63,303160.0,309.1978,309.4354,308.792,309.4354,303160.0
2025-03-05 15:20:00,312.44,312.66,311.48,311.79,7259.0,309.2473,309.4651,308.2971,308.604,7259.0
2025-03-05 15:25:00,311.67,312.35,311.67,312.2,48649.0,308.4852,309.1582,308.4852,309.0098,48649.0
2025-03-05 15:30:00,312.2,312.28,311.28,311.41,10692.0,309.0098,309.089,308.0992,308.2278,10692.0
2025-03-05 15:35:00,311.34,311.59,311.05,311.23,21852.0,308.1586,308.406,307.8715,308.0497,21852.0
2025-03-05 15:40:00,311.23,311.32,311.03,311.1,13315.0,308.0497,308.1388,307.8517,307.921,13315.0
2025-03-05 15:45:00,310.98,310.98,310.56,310.86,7618.0,307.8022,307.8022,307.3865,307.6835,7618.0
2025-03-05 15:50:00,310.81,311.08,310.15,310.36,49815.0,307.634,307.9012,306.9807,307.1886,49815.0
2025-03-05 15:55:00,310.29,310.73,310.0,310.43,87142.0,307.1193,307.5548,306.8323,307.2579,87142.0
2025-03-06 09:30:00,308.5,309.46,305.7,306.04,61771.0,305.3476,306.2978,302.5762,302.9127,61771.0
2025-03-06 09:35:00,306.3,306.41,305.13,305.76,35078.0,303.1701,303.2789,302.012,302.6356,35078.0
2025-03-06 09:40:00,305.81,306.07,305.5,305.57,25258.0,302.6851,302.9424,302.3782,302.4475,25258.0
2025-03-06 09:45:00,305.49,305.64,304.37,305.12,37719.0,302.3683,302.5168,301.2598,302.0021,37719.0
2025-03-06 09:50:00,305.1,305.64,304.63,304.69,36010.0,301.9823,302.5168,301.5171,301.5765,36010.0
2025-03-06 09:55:00,304.54,304.54,303.67,303.76,39712.0,301.428,301.428,300.5669,300.656,39712.0
2025-03-06 10:00:00,303.74,304.29,302.75,303.77,244158.0,300.6362,301.1806,299.6563,300.6659,244158.0
2025-03-06 10:05:00,303.92,304.54,303.81,304.03,51676.0,300.8144,301.428,300.7055,300.9233,51676.0
2025-03-06 10:10:00,304.03,304.75,303.52,304.75,177783.0,300.9233,301.6359,300.4185,301.6359,177783.0
2025-03-06 10:15:00,304.63,304.86,303.43,303.69,8547.0,301.5171,301.7448,300.3294,300.5867,8547.0
2025-03-06 10:20:00,303.68,304.16,303.27,304.13,11610.0,300.5768,301.0519,300.171,301.0222,11610.0
2025-03-06 10:25:00,304.13,304.2,303.58,304.15,8651.0,301.0222,301.0915,300.4779,301.042,8651.0
2025-03-06 10:30:00,304.18,304.77,304.11,304.65,11559.0,301.0717,301.6557,301.0024,301.5369,11559.0
2025-03-06 10:35:00,304.61,305.33,304.39,305.23,11673.0,301.4973,302.21,301.2796,302.111,11673.0
2025-03-06 10:40:00,305.24,305.66,304.99,305.14,19132.0,302.1209,302.5366,301.8734,302.0219,19132.0
2025-03-06 10:45:00,305.28,305.31,305.02,305.18,9435.0,302.1605,302.1902,301.9031,302.0615,9435.0
2025-03-06 10:50:00,305.05,305.39,304.86,304.86,10669.0,301.9328,302.2694,301.7448,301.7448,10669.0
2025-03-06 10:55:00,304.97,306.04,304.92,306.04,11862.0,301.8537,302.9127,301.8042,302.9127,11862.0
2025-03-06 11:00:00,306.14,306.3,305.82,305.99,18289.0,303.0117,303.1701,302.695,302.8632,18289.0
2025-03-06 11:05:00,305.98,306.3,305.49,305.94,23404.0,302.8533,303.1701,302.3683,302.8137,23404.0
2025-03-06 11:10:00,305.96,306.04,305.6,305.61,5112.0,302.8335,302.9127,302.4772,302.4871,5112.0
2025-03-06 11:15:00,305.76,305.98,305.65,305.88,4673.0,302.6356,302.8533,302.5267,302.7544,4673.0
2025-03-06 11:20:00,305.88,306.04,305.35,305.79,7896.0,302.7544,302.9127,302.2298,302.6653,7896.0
2025-03-06 11:25:00,305.98,306.06,305.26,305.65,10271.0,302.8533,302.9325,302.1407,302.5267,10271.0
2025-03-06 11:30:00,305.85,306.27,305.67,305.94,7871.0,302.7247,303.1404,302.5465,302.8137,7871.0
2025-03-06 11:35:00,306.03,306.03,305.38,305.59,11207.0,302.9028,302.9028,302.2595,302.4673,11207.0
2025-03-06 11:40:00,305.56,305.57,305.0,305.07,2579.0,302.4376,302.4475,301.8833,301.9526,2579.0
2025-03-06 11:45:00,305.09,305.23,304.72,304.73,6206.0,301.9724,302.111,301.6062,301.6161,6206.0
2025-03-06 11:50:00,304.75,304.83,304.46,304.46,5156.0,301.6359,301.7151,301.3489,301.3489,5156.0
2025-03-06 11:55:00,304.44,304.64,304.22,304.34,7922.0,301.3291,301.527,301.1113,301.2301,7922.0
2025-03-06 12:00:00,304.31,304.44,303.85,303.85,3730.0,301.2004,301.3291,300.7451,300.7451,3730.0
2025-03-06 12:05:00,303.75,303.84,303.41,303.67,4499.0,300.6461,300.7352,300.3096,300.5669,4499.0
2025-03-06 12:10:00,303.83,303.83,303.54,303.65,3224.0,300.7253,300.7253,300.4383,300.5471,3224.0
2025-03-06 12:15:00,303.65,304.01,303.58,303.92,4900.0,300.5471,300.9035,300.4779,300.8144,4900.0
2025-03-06 12:20:00,303.92,304.14,303.77,303.77,3686.0,300.8144,301.0321,300.6659,300.6659,3686.0
2025-03-06 12:25:00,303.65,303.79,303.22,303.41,4935.0,300.5471,300.6857,300.1215,300.3096,4935.0
2025-03-06 12:30:00,303.38,303.8,303.37,303.73,8460.0,300.2799,300.6956,300.27,300.6263,8460.0
2025-03-06 12:35:00,303.76,303.76,303.59,303.68,3786.0,300.656,300.656,300.4878,300.5768,3786.0
2025-03-06 12:40:00,303.6,304.01,303.43,303.63,4506.0,300.4977,300.9035,300.3294,300.5273,4506.0
2025-03-06 12:45:00,303.55,303.62,302.93,303.16,12778.0,300.4482,300.5174,299.8345,300.0621,12778.0
2025-03-06 12:50:00,303.04,303.57,303.04,303.47,3604.0,299.9434,300.468,299.9434,300.369,3604.0
2025-03-06 12:55:00,303.45,303.81,303.39,303.66,12158.0,300.3492,300.7055,300.2898,300.557,12158.0
2025-03-06 13:00:00,303.72,303.72,303.12,303.12,23733.0,300.6164,300.6164,300.0226,300.0226,23733.0
2025-03-06 13:05:00,303.1,303.22,302.44,302.58,7923.0,300.0028,300.1215,299.3495,299.4881,7923.0
2025-03-06 13:10:00,302.44,302.45,302.02,302.08,14652.0,299.3495,299.3594,298.9338,298.9932,14652.0
2025-03-06 13:15:00,302.16,302.45,301.79,301.95,11174.0,299.0724,299.3594,298.7061,298.8645,11174.0
2025-03-06 13:20:00,301.98,302.34,301.83,302.26,12511.0,298.8942,299.2505,298.7457,299.1713,12511.0
2025-03-06 13:25:00,302.31,302.31,301.59,301.63,6100.0,299.2208,299.2208,298.5082,298.5478,6100.0
2025-03-06 13:30:00,301.63,302.09,301.63,301.79,7308.0,298.5478,299.0031,298.5478,298.7061,7308.0
2025-03-06 13:35:00,301.79,301.86,301.49,301.51,6154.0,298.7061,298.7754,298.4092,298.429,6154.0
2025-03-06 13:40:00,301.51,301.62,301.08,301.6,6322.0,298.429,298.5379,298.0034,298.5181,6322.0
2025-03-06 13:45:00,301.65,301.67,301.41,301.41,6978.0,298.5676,298.5874,298.33,298.33,6978.0
2025-03-06 13:50:00,301.58,301.83,301.48,301.57,4797.0,298.4983,298.7457,298.3993,298.4884,4797.0
2025-03-06 13:55:00,301.62,301.74,301.41,301.71,5962.0,298.5379,298.6567,298.33,298.627,5962.0
2025-03-06 14:00:00,301.69,301.76,301.27,301.27,7723.0,298.6072,298.6765,298.1915,298.1915,7723.0
2025-03-06 14:05:00,301.28,301.89,301.21,301.88,9590.0,298.2014,298.8051,298.1321,298.7952,9590.0
2025-03-06 14:10:00,301.89,302.21,301.89,301.98,7946.0,298.8051,299.1219,298.8051,298.8942,7946.0
2025-03-06 14:15:00,302.0,302.15,301.83,302.0,15270.0,298.914,299.0625,298.7457,298.914,15270.0
2025-03-06 14:20:00,302.0,302.11,301.68,302.0,9212.0,298.914,299.0229,298.5973,298.914,9212.0
2025-03-06 14:25:00,301.88,302.02,301.63,301.94,8101.0,298.7952,298.9338,298.5478,298.8546,8101.0
2025-03-06 14:30:00,301.92,302.07,301.45,301.6,20405.0,298.8348,298.9833,298.3696,298.5181,20405.0
2025-03-06 14:35:00,301.77,301.77,301.38,301.59,5534.0,298.6864,298.6864,298.3003,298.5082,5534.0
2025-03-06 14:40:00,301.41,302.09,301.4,301.81,9747.0,298.33,299.0031,298.3201,298.7259,9747.0
2025-03-06 14:45:00,301.81,302.07,301.59,301.76,15828.0,298.7259,298.9833,298.5082,298.6765,15828.0
2025-03-06 14:50:00,301.84,302.33,301.81,301.87,17326.0,298.7556,299.2406,298.7259,298.7853,17326.0
2025-03-06 14:55:00,301.78,301.84,301.16,301.17,14477.0,298.6962,298.7556,298.0826,298.0925,14477.0
2025-03-06 15:00:00,301.12,301.76,301.12,301.66,10879.0,298.043,298.6765,298.043,298.5775,10879.0
2025-03-06 15:05:00,301.6,301.81,301.4,301.81,8790.0,298.5181,298.7259,298.3201,298.7259,8790.0
2025-03-06 15:10:00,301.8,302.08,301.57,301.89,19304.0,298.716,298.9932,298.4884,298.8051,19304.0
2025-03-06 15:15:00,301.87,302.08,301.65,302.05,12327.0,298.7853,298.9932,298.5676,298.9635,12327.0
2025-03-06 15:20:00,302.02,302.08,301.52,301.64,11480.0,298.9338,298.9932,298.4389,298.5577,11480.0
2025-03-06 15:25:00,301.62,302.05,301.48,301.96,10372.0,298.5379,298.9635,298.3993,298.8744,10372.0
2025-03-06 15:30:00,301.96,302.6,301.82,302.23,21726.0,298.8744,299.5079,298.7358,299.1417,21726.0
2025-03-06 15:35:00,302.15,302.34,301.89,301.89,16762.0,299.0625,299.2505,298.8051,298.8051,16762.0
2025-03-06 15:40:00,301.85,301.95,301.55,301.93,15136.0,298.7655,298.8645,298.4686,298.8447,15136.0
2025-03-06 15:45:00,302.0,302.75,301.84,302.56,42728.0,298.914,299.6563,298.7556,299.4683,42728.0
2025-03-06 15:50:00,302.73,303.08,302.34,303.08,56768.0,299.6365,299.983,299.2505,299.983,56768.0
2025-03-06 15:55:00,303.18,303.44,302.16,302.5,119970.0,300.0819,300.3393,299.0724,299.4089,119970.0
2025-03-07 09:30:00,302.52,303.7,302.15,303.69,22776.0,299.4287,300.5966,299.0625,300.5867,22776.0
2025-03-07 09:35:00,303.71,305.36,303.7,304.43,19201.0,300.6065,302.2397,300.5966,301.3192,19201.0
2025-03-07 09:40:00,304.75,305.09,304.3,304.61,9061.0,301.6359,301.9724,301.1905,301.4973,9061.0
2025-03-07 09:45:00,304.75,305.38,304.75,305.32,10114.0,301.6359,302.2595,301.6359,302.2001,10114.0
2025-03-07 09:50:00,305.32,305.35,304.5,304.52,9668.0,302.2001,302.2298,301.3885,301.4083,9668.0
2025-03-07 09:55:00,304.52,304.96,303.84,304.05,13443.0,301.4083,301.8438,300.7352,300.9431,13443.0
2025-03-07 10:00:00,304.07,304.42,303.98,304.34,7023.0,300.9628,301.3093,300.8738,301.2301,7023.0
2025-03-07 10:05:00,304.42,304.46,303.93,303.93,7679.0,301.3093,301.3489,300.8243,300.8243,7679.0
2025-03-07 10:10:00,303.96,303.96,303.43,303.52,14964.0,300.854,300.854,300.3294,300.4185,14964.0
2025-03-07 10:15:00,303.61,304.23,303.51,304.03,12232.0,300.5075,301.1212,300.4086,300.9233,12232.0
2025-03-07 10:20:00,304.08,304.56,303.92,304.2,36315.0,300.9727,301.4478,300.8144,301.0915,36315.0
2025-03-07 10:25:00,304.2,305.17,304.2,305.17,26272.0,301.0915,302.0516,301.0915,302.0516,26272.0
2025-03-07 10:30:00,304.9,304.96,304.17,304.17,6190.0,301.7844,301.8438,301.0618,301.0618,6190.0
2025-03-07 10:35:00,304.24,304.28,303.76,304.23,8439.0,301.1311,301.1707,300.656,301.1212,8439.0
2025-03-07 10:40:00,303.99,304.07,303.67,304.03,3146.0,300.8837,300.9628,300.5669,300.9233,3146.0
2025-03-07 10:45:00,304.22,305.41,303.98,305.04,10275.0,301.1113,302.2892,300.8738,301.9229,10275.0
2025-03-07 10:50:00,304.92,305.16,304.66,304.75,5778.0,301.8042,302.0417,301.5468,301.6359,5778.0
2025-03-07 10:55:00,305.0,305.28,304.81,304.89,3405.0,301.8833,302.1605,301.6953,301.7745,3405.0
2025-03-07 11:00:00,305.01,305.24,304.86,304.95,4296.0,301.8932,302.1209,301.7448,301.8339,4296.0
2025-03-07 11:05:00,305.06,305.07,304.59,304.63,6833.0,301.9427,301.9526,301.4775,301.5171,6833.0
2025-03-07 11:10:00,304.7,304.74,303.56,303.56,8915.0,301.5864,301.626,300.4581,300.4581,8915.0
2025-03-07 11:15:00,303.57,303.88,303.34,303.56,8067.0,300.468,300.7748,300.2403,300.4581,8067.0
2025-03-07 11:20:00,303.53,303.75,303.37,303.73,4175.0,300.4284,300.6461,300.27,300.6263,4175.0
2025-03-07 11:25:00,303.42,303.66,303.0,303.21,13363.0,300.3195,300.557,299.9038,300.1116,13363.0
2025-03-07 11:30:00,303.22,303.34,302.86,303.11,28180.0,300.1215,300.2403,299.7652,300.0127,28180.0
2025-03-07 11:35:00,303.04,303.76,303.04,303.64,20257.0,299.9434,300.656,299.9434,300.5372,20257.0
2025-03-07 11:40:00,303.56,303.8,303.37,303.66,7425.0,300.4581,300.6956,300.27,300.557,7425.0
2025-03-07 11:45:00,303.72,303.78,303.01,303.17,11338.0,300.6164,300.6758,299.9137,300.072,11338.0
2025-03-07 11:50:00,303.24,303.46,302.89,303.44,6899.0,300.1413,300.3591,299.7949,300.3393,6899.0
2025-03-07 11:55:00,303.43,303.76,303.38,303.76,6195.0,300.3294,300.656,300.2799,300.656,6195.0
2025-03-07 12:00:00,303.69,303.91,303.49,303.58,2985.0,300.5867,300.8045,300.3888,300.4779,2985.0
2025-03-07 12:05:00,303.59,303.6,303.03,303.03,5813.0,300.4878,300.4977,299.9335,299.9335,5813.0
2025-03-07 12:10:00,303.17,303.71,303.04,303.61,4145.0,300.072,300.6065,299.9434,300.5075,4145.0
2025-03-07 12:15:00,303.61,303.61,302.91,303.01,8306.0,300.5075,300.5075,299.8147,299.9137,8306.0
2025-03-07 12:20:00,303.0,303.01,302.63,302.79,11718.0,299.9038,299.9137,299.5376,299.6959,11718.0
2025-03-07 12:25:00,302.84,303.18,302.79,303.0,19076.0,299.7454,300.0819,299.6959,299.9038,19076.0
2025-03-07 12:30:00,303.1,303.38,302.89,303.24,35890.0,300.0028,300.2799,299.7949,300.1413,35890.0
2025-03-07 12:35:00,303.28,303.99,303.08,303.71,18585.0,300.1809,300.8837,299.983,300.6065,18585.0
2025-03-07 12:40:00,303.68,304.07,303.68,303.97,25700.0,300.5768,300.9628,300.5768,300.8639,25700.0
2025-03-07 12:45:00,303.97,304.5,303.96,304.4,30052.0,300.8639,301.3885,300.854,301.2895,30052.0
2025-03-07 12:50:00,304.39,304.71,304.17,304.52,24071.0,301.2796,301.5963,301.0618,301.4083,24071.0
2025-03-07 12:55:00,304.5,304.8,303.66,303.8,3854.0,301.3885,301.6854,300.557,300.6956,3854.0
2025-03-07 13:00:00,303.64,303.96,303.59,303.88,23748.0,300.5372,300.854,300.4878,300.7748,23748.0
2025-03-07 13:05:00,303.89,304.52,303.87,304.1,42822.0,300.7847,301.4083,300.7649,300.9925,42822.0
2025-03-07 13:10:00,304.05,304.44,304.05,304.1,6784.0,300.9431,301.3291,300.9431,300.9925,6784.0
2025-03-07 13:15:00,304.11,304.28,304.04,304.11,8141.0,301.0024,301.1707,300.9332,301.0024,8141.0
2025-03-07 13:20:00,304.02,304.26,303.84,303.84,5798.0,300.9134,301.1509,300.7352,300.7352,5798.0
2025-03-07 13:25:00,304.04,304.04,303.68,303.72,8933.0,300.9332,300.9332,300.5768,300.6164,8933.0
2025-03-07 13:30:00,303.81,304.24,303.74,304.24,14747.0,300.7055,301.1311,300.6362,301.1311,14747.0
2025-03-07 13:35:00,304.16,304.9,304.15,304.78,11339.0,301.0519,301.7844,301.042,301.6656,11339.0
2025-03-07 13:40:00,304.83,305.18,304.78,304.78,8417.0,301.7151,302.0615,301.6656,301.6656,8417.0
2025-03-07 13:45:00,304.87,305.37,304.82,305.25,5099.0,301.7547,302.2496,301.7052,302.1308,5099.0
2025-03-07 13:50:00,305.32,305.81,305.15,305.66,1507.0,302.2001,302.6851,302.0318,302.5366,1507.0
2025-03-07 13:55:00,305.57,305.75,305.47,305.75,2641.0,302.4475,302.6257,302.3485,302.6257,2641.0
2025-03-07 14:00:00,305.84,306.25,305.77,306.25,5329.0,302.7148,303.1206,302.6455,303.1206,5329.0
2025-03-07 14:05:00,306.15,306.15,305.67,305.82,3534.0,303.0216,303.0216,302.5465,302.695,3534.0
2025-03-07 14:10:00,305.93,306.41,305.93,306.35,15546.0,302.8038,303.2789,302.8038,303.2196,15546.0
2025-03-07 14:15:00,306.21,306.54,306.2,306.24,5615.0,303.081,303.4076,303.0711,303.1107,5615.0
2025-03-07 14:20:00,306.44,306.79,306.37,306.79,3237.0,303.3086,303.6551,303.2393,303.6551,3237.0
2025-03-07 14:25:00,306.57,306.67,306.18,306.67,3994.0,303.4373,303.5363,303.0513,303.5363,3994.0
2025-03-07 14:30:00,306.7,306.7,306.34,306.34,2886.0,303.566,303.566,303.2097,303.2097,2886.0
2025-03-07 14:35:00,306.5,306.78,306.28,306.63,2969.0,303.368,303.6452,303.1503,303.4967,2969.0
2025-03-07 14:40:00,306.86,306.93,306.43,306.5,2200.0,303.7243,303.7936,303.2987,303.368,2200.0
2025-03-07 14:45:00,306.5,306.53,306.0,306.0,4796.0,303.368,303.3977,302.8731,302.8731,4796.0
2025-03-07 14:50:00,306.0,306.01,305.61,305.78,5275.0,302.8731,302.883,302.4871,302.6554,5275.0
2025-03-07 14:55:00,305.88,306.07,305.69,305.74,2937.0,302.7544,302.9424,302.5663,302.6158,2937.0
2025-03-07 15:00:00,305.74,305.74,305.44,305.52,2887.0,302.6158,302.6158,302.3189,302.398,2887.0
2025-03-07 15:05:00,305.52,306.02,305.46,306.02,3172.0,302.398,302.8929,302.3386,302.8929,3172.0
2025-03-07 15:10:00,306.08,306.35,305.96,305.96,7207.0,302.9523,303.2196,302.8335,302.8335,7207.0
2025-03-07 15:15:00,305.93,306.55,305.76,306.5,5690.0,302.8038,303.4175,302.6356,303.368,5690.0
2025-03-07 15:20:00,306.42,306.45,306.01,306.12,5388.0,303.2888,303.3185,302.883,302.9919,5388.0
2025-03-07 15:25:00,306.16,306.55,306.06,306.43,3841.0,303.0315,303.4175,302.9325,303.2987,3841.0
2025-03-07 15:30:00,306.4,306.58,306.25,306.49,6635.0,303.269,303.4472,303.1206,303.3581,6635.0
2025-03-07 15:35:00,306.22,306.22,305.2,305.31,7763.0,303.0909,303.0909,302.0813,302.1902,7763.0
2025-03-07 15:40:00,305.32,305.5,304.9,305.44,14673.0,302.2001,302.3782,301.7844,302.3189,14673.0
2025-03-07 15:45:00,305.35,306.2,305.34,306.01,21296.0,302.2298,303.0711,302.2199,302.883,21296.0
2025-03-07 15:50:00,306.05,306.8,305.59,306.8,30317.0,302.9226,303.665,302.4673,303.665,30317.0
2025-03-07 15:55:00,306.86,307.29,306.31,306.34,93303.0,303.7243,304.1499,303.18,303.2097,93303.0
2025-03-10 09:30:00,306.2,308.47,305.46,306.43,25454.0,303.0711,305.3179,302.3386,303.2987,25454.0
2025-03-10 09:35:00,306.24,307.88,305.51,307.34,22206.0,303.1107,304.7339,302.3881,304.1994,22206.0
2025-03-10 09:40:00,307.44,308.3,307.23,307.23,16062.0,304.2984,305.1496,304.0906,304.0906,16062.0
2025-03-10 09:45:00,307.24,307.5,306.88,307.17,10577.0,304.1005,304.3578,303.7441,304.0312,10577.0
2025-03-10 09:50:00,307.17,307.5,306.73,306.77,12229.0,304.0312,304.3578,303.5957,303.6353,12229.0
2025-03-10 09:55:00,306.63,307.0,306.48,306.69,11427.0,303.4967,303.8629,303.3482,303.5561,11427.0
2025-03-10 10:00:00,306.47,306.81,306.12,306.25,11538.0,303.3383,303.6749,302.9919,303.1206,11538.0
2025-03-10 10:05:00,306.3,306.76,306.13,306.57,9632.0,303.1701,303.6254,303.0018,303.4373,9632.0
2025-03-10 10:10:00,306.75,307.78,306.57,307.12,41331.0,303.6155,304.6349,303.4373,303.9817,41331.0
2025-03-10 10:15:00,307.26,307.5,307.02,307.32,19249.0,304.1203,304.3578,303.8827,304.1796,19249.0
2025-03-10 10:20:00,307.32,308.04,307.32,307.5,42206.0,304.1796,304.8923,304.1796,304.3578,42206.0
2025-03-10 10:25:00,307.5,307.95,307.22,307.95,18322.0,304.3578,304.8032,304.0807,304.8032,18322.0
2025-03-10 10:30:00,307.82,308.04,307.51,307.79,8697.0,304.6745,304.8923,304.3677,304.6448,8697.0
2025-03-10 10:35:00,307.68,308.0,307.44,307.8,11785.0,304.536,304.8527,304.2984,304.6547,11785.0
2025-03-10 10:40:00,307.69,308.09,307.46,307.92,12803.0,304.5459,304.9418,304.3182,304.7735,12803.0
2025-03-10 10:45:00,307.93,308.79,307.79,307.84,59615.0,304.7834,305.6346,304.6448,304.6943,59615.0
2025-03-10 10:50:00,307.88,308.0,307.59,307.81,13085.0,304.7339,304.8527,304.4469,304.6646,13085.0
2025-03-10 10:55:00,307.8,308.28,307.56,308.0,58583.0,304.6547,305.1298,304.4172,304.8527,58583.0
2025-03-10 11:00:00,308.19,308.99,307.85,308.9,32719.0,305.0407,305.8326,304.7042,305.7435,32719.0
2025-03-10 11:05:00,309.03,309.34,308.72,309.2,19722.0,305.8722,306.179,305.5653,306.0404,19722.0
2025-03-10 11:10:00,309.19,309.2,308.75,308.86,10136.0,306.0305,306.0404,305.595,305.7039,10136.0
2025-03-10 11:15:00,308.72,308.84,307.7,307.78,7238.0,305.5653,305.6841,304.5558,304.6349,7238.0
2025-03-10 11:20:00,307.6,307.61,307.09,307.09,4174.0,304.4568,304.4667,303.952,303.952,4174.0
2025-03-10 11:25:00,307.08,307.09,305.92,306.44,14295.0,303.9421,303.952,302.7939,303.3086,14295.0
2025-03-10 11:30:00,306.42,306.42,305.74,305.74,3851.0,303.2888,303.2888,302.6158,302.6158,3851.0
2025-03-10 11:35:00,305.86,305.86,304.94,305.1,5817.0,302.7346,302.7346,301.824,301.9823,5817.0
2025-03-10 11:40:00,305.12,305.12,304.13,304.34,8902.0,302.0021,302.0021,301.0222,301.2301,8902.0
2025-03-10 11:45:00,304.34,304.73,304.07,304.59,10484.0,301.2301,301.6161,300.9628,301.4775,10484.0
2025-03-10 11:50:00,304.59,305.26,304.44,305.23,15927.0,301.4775,302.1407,301.3291,302.111,15927.0
2025-03-10 11:55:00,305.3,305.67,305.15,305.63,7021.0,302.1803,302.5465,302.0318,302.5069,7021.0
2025-03-10 12:00:00,305.53,305.84,305.36,305.61,11189.0,302.4079,302.7148,302.2397,302.4871,11189.0
2025-03-10 12:05:00,305.48,306.04,305.48,305.99,12822.0,302.3584,302.9127,302.3584,302.8632,12822.0
2025-03-10 12:10:00,305.93,306.2,305.62,306.17,7421.0,302.8038,303.0711,302.497,303.0414,7421.0
2025-03-10 12:15:00,306.16,306.19,305.44,305.44,3884.0,303.0315,303.0612,302.3189,302.3189,3884.0
2025-03-10 12:20:00,305.5,305.81,305.36,305.63,7523.0,302.3782,302.6851,302.2397,302.5069,7523.0
2025-03-10 12:25:00,305.78,306.24,305.78,306.11,5486.0,302.6554,303.1107,302.6554,302.982,5486.0
2025-03-10 12:30:00,306.32,306.77,306.25,306.76,7275.0,303.1899,303.6353,303.1206,303.6254,7275.0
2025-03-10 12:35:00,306.77,306.77,306.03,306.31,12814.0,303.6353,303.6353,302.9028,303.18,12814.0
2025-03-10 12:40:00,306.32,306.82,306.17,306.7,6458.0,303.1899,303.6847,303.0414,303.566,6458.0
2025-03-10 12:45:00,306.82,307.11,306.67,306.88,8725.0,303.6847,303.9718,303.5363,303.7441,8725.0
2025-03-10 12:50:00,306.68,306.88,306.58,306.65,4011.0,303.5462,303.7441,303.4472,303.5165,4011.0
2025-03-10 12:55:00,306.65,306.85,306.52,306.52,7218.0,303.5165,303.7144,303.3878,303.3878,7218.0
2025-03-10 13:00:00,306.68,306.71,306.12,306.24,7461.0,303.5462,303.5759,302.9919,303.1107,7461.0
2025-03-10 13:05:00,306.24,306.34,306.01,306.19,13427.0,303.1107,303.2097,302.883,303.0612,13427.0
2025-03-10 13:10:00,306.3,306.86,306.15,306.75,12750.0,303.1701,303.7243,303.0216,303.6155,12750.0
2025-03-10 13:15:00,306.83,306.83,306.43,306.78,11450.0,303.6946,303.6946,303.2987,303.6452,11450.0
2025-03-10 13:20:00,306.82,306.97,306.61,306.75,9790.0,303.6847,303.8332,303.4769,303.6155,9790.0
2025-03-10 13:25:00,306.77,306.77,306.2,306.29,4644.0,303.6353,303.6353,303.0711,303.1602,4644.0
2025-03-10 13:30:00,306.26,306.68,305.97,306.06,11812.0,303.1305,303.5462,302.8434,302.9325,11812.0
2025-03-10 13:35:00,306.06,306.2,305.85,306.09,36024.0,302.9325,303.0711,302.7247,302.9622,36024.0
2025-03-10 13:40:00,306.09,306.11,305.78,305.79,14744.0,302.9622,302.982,302.6554,302.6653,14744.0
2025-03-10 13:45:00,305.85,306.07,305.62,305.66,4396.0,302.7247,302.9424,302.497,302.5366,4396.0
2025-03-10 13:50:00,305.66,305.69,305.48,305.55,5622.0,302.5366,302.5663,302.3584,302.4277,5622.0
2025-03-10 13:55:00,305.66,305.66,305.19,305.41,6275.0,302.5366,302.5366,302.0714,302.2892,6275.0
2025-03-10 14:00:00,305.51,305.55,305.16,305.17,4820.0,302.3881,302.4277,302.0417,302.0516,4820.0
2025-03-10 14:05:00,305.24,305.48,304.77,305.31,6847.0,302.1209,302.3584,301.6557,302.1902,6847.0
2025-03-10 14:10:00,305.4,306.04,305.25,305.28,8304.0,302.2793,302.9127,302.1308,302.1605,8304.0
2025-03-10 14:15:00,305.09,305.53,305.09,305.11,4294.0,301.9724,302.4079,301.9724,301.9922,4294.0
2025-03-10 14:20:00,305.13,305.46,304.94,304.96,3591.0,302.012,302.3386,301.824,301.8438,3591.0
2025-03-10 14:25:00,305.09,305.09,304.49,304.66,9210.0,301.9724,301.9724,301.3786,301.5468,9210.0
2025-03-10 14:30:00,304.74,305.05,304.49,304.49,9475.0,301.626,301.9328,301.3786,301.3786,9475.0
2025-03-10 14:35:00,304.37,304.54,304.35,304.37,5216.0,301.2598,301.428,301.24,301.2598,5216.0
2025-03-10 14:40:00,304.37,304.37,303.74,304.01,14155.0,301.2598,301.2598,300.6362,300.9035,14155.0
2025-03-10 14:45:00,304.02,304.04,303.64,303.87,4170.0,300.9134,300.9332,300.5372,300.7649,4170.0
2025-03-10 14:50:00,303.66,303.83,303.22,303.47,7523.0,300.557,300.7253,300.1215,300.369,7523.0
2025-03-10 14:55:00,303.46,303.46,302.82,302.9,22970.0,300.3591,300.3591,299.7256,299.8048,22970.0
2025-03-10 15:00:00,303.0,303.05,302.68,302.69,11690.0,299.9038,299.9533,299.5871,299.597,11690.0
2025-03-10 15:05:00,302.86,302.95,301.57,301.59,14623.0,299.7652,299.8543,298.4884,298.5082,14623.0
2025-03-10 15:10:00,301.72,302.47,301.7,302.47,34063.0,298.6369,299.3792,298.6171,299.3792,34063.0
2025-03-10 15:15:00,302.56,303.6,302.55,303.4,12063.0,299.4683,300.4977,299.4584,300.2997,12063.0
2025-03-10 15:20:00,303.57,303.96,303.15,303.34,26176.0,300.468,300.854,300.0523,300.2403,26176.0
2025-03-10 15:25:00,303.34,304.11,303.3,303.39,24930.0,300.2403,301.0024,300.2007,300.2898,24930.0
2025-03-10 15:30:00,303.36,303.68,303.3,303.45,58681.0,300.2601,300.5768,300.2007,300.3492,58681.0
2025-03-10 15:35:00,303.45,303.64,302.89,303.0,57037.0,300.3492,300.5372,299.7949,299.9038,57037.0
2025-03-10 15:40:00,303.1,303.62,302.37,302.61,28863.0,300.0028,300.5174,299.2802,299.5178,28863.0
2025-03-10 15:45:00,302.56,303.6,302.48,302.96,64252.0,299.4683,300.4977,299.3891,299.8642,64252.0
2025-03-10 15:50:00,303.02,303.38,302.46,302.75,95566.0,299.9236,300.2799,299.3693,299.6563,95566.0
2025-03-10 15:55:00,302.81,303.59,302.65,303.15,118702.0,299.7157,300.4878,299.5574,300.0523,118702.0
2025-03-11 09:30:00,304.11,304.48,299.46,299.52,45934.0,301.0024,301.3687,296.4,296.4593,45934.0
2025-03-11 09:35:00,299.2,300.29,298.71,299.55,16375.0,296.1426,297.2215,295.6576,296.489,16375.0
2025-03-11 09:40:00,299.8,300.06,298.79,299.59,10291.0,296.7365,296.9938,295.7368,296.5286,10291.0
2025-03-11 09:45:00,299.29,299.44,298.51,298.98,8820.0,296.2317,296.3802,295.4597,295.9249,8820.0
2025-03-11 09:50:00,298.79,298.91,297.09,297.14,24156.0,295.7368,295.8556,294.0542,294.1037,24156.0
2025-03-11 09:55:00,297.15,297.15,296.31,296.88,10557.0,294.1136,294.1136,293.2821,293.8463,10557.0
2025-03-11 10:00:00,296.54,297.56,295.5,295.74,25740.0,293.5098,294.5194,292.4804,292.718,25740.0
2025-03-11 10:05:00,296.0,296.02,295.24,295.56,19378.0,292.9753,292.9951,292.2231,292.5398,19378.0
2025-03-11 10:10:00,295.47,295.81,295.21,295.6,15789.0,292.4507,292.7873,292.1934,292.5794,15789.0
2025-03-11 10:15:00,295.61,296.04,295.35,295.77,14023.0,292.5893,293.0149,292.332,292.7477,14023.0
2025-03-11 10:20:00,295.8,296.02,295.2,295.29,5886.0,292.7774,292.9951,292.1835,292.2726,5886.0
2025-03-11 10:25:00,295.12,296.03,295.05,296.03,10830.0,292.1043,293.005,292.035,293.005,10830.0
2025-03-11 10:30:00,296.04,296.62,295.66,296.48,22931.0,293.0149,293.589,292.6388,293.4504,22931.0
2025-03-11 10:35:00,296.5,296.54,295.73,296.06,10251.0,293.4702,293.5098,292.7081,293.0347,10251.0
2025-03-11 10:40:00,296.14,296.53,295.69,296.28,6109.0,293.1139,293.4999,292.6685,293.2525,6109.0
2025-03-11 10:45:00,296.39,296.63,295.55,295.75,13155.0,293.3613,293.5989,292.5299,292.7279,13155.0
2025-03-11 10:50:00,295.81,296.6,295.17,296.5,16850.0,292.7873,293.5692,292.1538,293.4702,16850.0
2025-03-11 10:55:00,296.24,296.34,295.14,295.14,8340.0,293.2129,293.3118,292.1241,292.1241,8340.0
2025-03-11 11:00:00,295.06,295.59,294.93,295.05,17297.0,292.0449,292.5695,291.9162,292.035,17297.0
2025-03-11 11:05:00,294.95,296.03,294.95,295.82,8165.0,291.936,293.005,291.936,292.7972,8165.0
2025-03-11 11:10:00,296.2,296.7,295.93,296.08,9769.0,293.1733,293.6682,292.906,293.0545,9769.0
2025-03-11 11:15:00,296.21,296.86,295.96,296.37,20186.0,293.1832,293.8265,292.9357,293.3415,20186.0
2025-03-11 11:20:00,296.59,296.78,295.93,295.93,7556.0,293.5593,293.7473,292.906,292.906,7556.0
2025-03-11 11:25:00,295.97,296.1,295.55,295.63,9557.0,292.9456,293.0743,292.5299,292.6091,9557.0
2025-03-11 11:30:00,295.69,296.25,295.55,296.09,9754.0,292.6685,293.2228,292.5299,293.0644,9754.0
2025-03-11 11:35:00,296.07,296.65,295.77,296.65,11064.0,293.0446,293.6187,292.7477,293.6187,11064.0
2025-03-11 11:40:00,296.8,297.31,296.74,296.85,11855.0,293.7671,294.2719,293.7078,293.8166,11855.0
2025-03-11 11:45:00,296.9,297.06,296.45,296.53,11387.0,293.8661,294.0245,293.4207,293.4999,11387.0
2025-03-11 11:50:00,296.53,296.53,295.93,295.94,4939.0,293.4999,293.4999,292.906,292.9159,4939.0
2025-03-11 11:55:00,295.94,296.05,295.26,295.26,10587.0,292.9159,293.0248,292.2429,292.2429,10587.0
2025-03-11 12:00:00,295.23,295.35,295.11,295.32,4972.0,292.2132,292.332,292.0944,292.3023,4972.0
2025-03-11 12:05:00,295.32,295.39,295.0,295.0,8208.0,292.3023,292.3715,291.9855,291.9855,8208.0
2025-03-11 12:10:00,294.75,294.97,294.38,294.38,8039.0,291.7381,291.9558,291.3719,291.3719,8039.0
2025-03-11 12:15:00,294.38,294.84,294.37,294.82,9836.0,291.3719,291.8272,291.362,291.8074,9836.0
2025-03-11 12:20:00,294.67,295.1,294.6,294.85,8620.0,291.6589,292.0845,291.5896,291.8371,8620.0
2025-03-11 12:25:00,294.77,295.01,294.7,294.73,7674.0,291.7579,291.9954,291.6886,291.7183,7674.0
2025-03-11 12:30:00,295.04,295.26,294.68,295.12,8077.0,292.0251,292.2429,291.6688,292.1043,8077.0
2025-03-11 12:35:00,295.13,295.16,294.66,294.66,4295.0,292.1142,292.1439,291.649,291.649,4295.0
2025-03-11 12:40:00,294.76,295.12,294.59,294.59,2360.0,291.748,292.1043,291.5797,291.5797,2360.0
2025-03-11 12:45:00,294.68,294.84,294.49,294.78,2843.0,291.6688,291.8272,291.4807,291.7678,2843.0
2025-03-11 12:50:00,294.81,294.9,294.39,294.42,4050.0,291.7975,291.8866,291.3818,291.4115,4050.0
2025-03-11 12:55:00,294.46,294.5,293.88,294.38,4885.0,291.451,291.4906,290.877,291.3719,4885.0
2025-03-11 13:00:00,294.3,294.44,294.02,294.21,4897.0,291.2927,291.4313,291.0155,291.2036,4897.0
2025-03-11 13:05:00,294.23,294.47,294.16,294.35,4041.0,291.2234,291.4609,291.1541,291.3422,4041.0
2025-03-11 13:10:00,294.35,294.46,294.09,294.21,11547.0,291.3422,291.451,291.0848,291.2036,11547.0
2025-03-11 13:15:00,294.12,294.55,294.06,294.25,18403.0,291.1145,291.5401,291.0551,291.2432,18403.0
2025-03-11 13:20:00,294.2,294.25,293.64,293.78,7671.0,291.1937,291.2432,290.6394,290.778,7671.0
2025-03-11 13:25:00,293.84,293.84,293.34,293.34,8547.0,290.8374,290.8374,290.3425,290.3425,8547.0
2025-03-11 13:30:00,293.34,293.65,293.12,293.21,19195.0,290.3425,290.6493,290.1247,290.2138,19195.0
2025-03-11 13:35:00,293.19,293.44,292.75,293.28,11848.0,290.194,290.4415,289.7585,290.2831,11848.0
2025-03-11 13:40:00,293.28,293.46,293.01,293.01,4018.0,290.2831,290.4613,290.0159,290.0159,4018.0
2025-03-11 13:45:00,293.1,293.85,292.97,293.73,23740.0,290.1049,290.8473,289.9763,290.7285,23740.0
2025-03-11 13:50:00,293.5,293.83,293.31,293.45,8464.0,290.5009,290.8275,290.3128,290.4514,8464.0
2025-03-11 13:55:00,293.45,293.98,293.27,293.94,11418.0,290.4514,290.976,290.2732,290.9364,11418.0
2025-03-11 14:00:00,294.12,295.38,294.12,295.03,6754.0,291.1145,292.3616,291.1145,292.0152,6754.0
2025-03-11 14:05:00,295.03,295.4,294.87,295.32,15225.0,292.0152,292.3814,291.8569,292.3023,15225.0
2025-03-11 14:10:00,295.48,295.81,295.3,295.63,4445.0,292.4606,292.7873,292.2825,292.6091,4445.0
2025-03-11 14:15:00,295.5,295.63,295.36,295.46,3873.0,292.4804,292.6091,292.3419,292.4408,3873.0
2025-03-11 14:20:00,295.51,296.52,295.4,296.31,21823.0,292.4903,293.49,292.3814,293.2821,21823.0
2025-03-11 14:25:00,296.32,296.5,296.09,296.21,24900.0,293.292,293.4702,293.0644,293.1832,24900.0
2025-03-11 14:30:00,296.21,296.21,295.23,295.24,18657.0,293.1832,293.1832,292.2132,292.2231,18657.0
2025-03-11 14:35:00,295.24,295.78,295.08,295.78,17623.0,292.2231,292.7576,292.0647,292.7576,17623.0
2025-03-11 14:40:00,295.79,296.4,295.75,296.38,18470.0,292.7675,293.3712,292.7279,293.3514,18470.0
2025-03-11 14:45:00,296.38,296.67,295.97,296.44,7279.0,293.3514,293.6385,292.9456,293.4108,7279.0
2025-03-11 14:50:00,296.44,296.82,296.16,296.42,9066.0,293.4108,293.7869,293.1337,293.391,9066.0
2025-03-11 14:55:00,296.29,296.71,296.17,296.54,19155.0,293.2623,293.6781,293.1436,293.5098,19155.0
2025-03-11 15:00:00,296.56,296.75,295.94,296.23,6452.0,293.5296,293.7176,292.9159,293.203,6452.0
2025-03-11 15:05:00,296.19,296.67,296.02,296.4,16168.0,293.1634,293.6385,292.9951,293.3712,16168.0
2025-03-11 15:10:00,296.43,296.49,295.66,295.66,4172.0,293.4009,293.4603,292.6388,292.6388,4172.0
2025-03-11 15:15:00,295.66,295.69,295.31,295.41,7144.0,292.6388,292.6685,292.2924,292.3913,7144.0
2025-03-11 15:20:00,295.4,295.74,295.03,295.03,12902.0,292.3814,292.718,292.0152,292.0152,12902.0
2025-03-11 15:25:00,294.96,295.28,294.68,294.8,11912.0,291.9459,292.2627,291.6688,291.7876,11912.0
2025-03-11 15:30:00,294.81,295.34,294.63,295.22,13997.0,291.7975,292.3221,291.6193,292.2033,13997.0
2025-03-11 15:35:00,295.22,295.59,294.89,294.89,12610.0,292.2033,292.5695,291.8767,291.8767,12610.0
2025-03-11 15:40:00,294.88,295.01,294.46,294.75,15875.0,291.8668,291.9954,291.451,291.7381,15875.0
2025-03-11 15:45:00,294.75,294.84,294.04,294.42,25453.0,291.7381,291.8272,291.0353,291.4115,25453.0
2025-03-11 15:50:00,294.29,294.29,292.47,292.98,83216.0,291.2828,291.2828,289.4814,289.9862,83216.0
2025-03-11 15:55:00,292.88,292.98,292.03,292.37,155060.0,289.8872,289.9862,289.0459,289.3824,155060.0
2025-03-12 09:30:00,292.78,294.38,292.6,293.32,46771.0,289.7882,291.3719,289.6101,290.3227,46771.0
2025-03-12 09:35:00,293.32,293.32,290.77,292.24,20308.0,290.3227,290.3227,287.7988,289.2537,20308.0
2025-03-12 09:40:00,292.35,292.72,290.1,290.53,8848.0,289.3626,289.7288,287.1356,287.5612,8848.0
2025-03-12 09:45:00,290.68,291.69,290.68,291.18,13417.0,287.7097,288.7094,287.7097,288.2046,13417.0
2025-03-12 09:50:00,291.12,292.12,290.95,291.84,4988.0,288.1452,289.135,287.9769,288.8578,4988.0
2025-03-12 09:55:00,291.84,292.02,291.38,291.72,6581.0,288.8578,289.036,288.4025,288.739,6581.0
2025-03-12 10:00:00,291.72,292.01,290.9,291.3,11658.0,288.739,289.0261,287.9274,288.3233,11658.0
2025-03-12 10:05:00,291.36,292.96,291.35,292.89,7847.0,288.3827,289.9664,288.3728,289.8971,7847.0
2025-03-12 10:10:00,292.84,293.44,292.75,293.25,14869.0,289.8476,290.4415,289.7585,290.2534,14869.0
2025-03-12 10:15:00,293.15,293.37,292.77,293.21,10306.0,290.1544,290.3722,289.7783,290.2138,10306.0
2025-03-12 10:20:00,293.19,293.68,292.98,293.25,14570.0,290.194,290.679,289.9862,290.2534,14570.0
2025-03-12 10:25:00,293.25,293.72,293.25,293.44,5804.0,290.2534,290.7186,290.2534,290.4415,5804.0
2025-03-12 10:30:00,293.36,293.43,292.86,292.86,14991.0,290.3623,290.4316,289.8674,289.8674,14991.0
2025-03-12 10:35:00,292.88,293.0,292.69,292.76,6871.0,289.8872,290.006,289.6991,289.7684,6871.0
2025-03-12 10:40:00,292.75,292.76,292.2,292.26,5724.0,289.7585,289.7684,289.2141,289.2735,5724.0
2025-03-12 10:45:00,292.27,292.39,291.81,291.94,4250.0,289.2834,289.4022,288.8281,288.9568,4250.0
2025-03-12 10:50:00,291.82,292.27,291.77,292.27,2566.0,288.838,289.2834,288.7885,289.2834,2566.0
2025-03-12 10:55:00,292.16,292.17,291.77,291.77,7457.0,289.1746,289.1845,288.7885,288.7885,7457.0
2025-03-12 11:00:00,291.84,292.07,291.64,292.07,8320.0,288.8578,289.0855,288.6599,289.0855,8320.0
2025-03-12 11:05:00,292.13,292.57,291.94,292.57,8048.0,289.1449,289.5804,288.9568,289.5804,8048.0
2025-03-12 11:10:00,292.47,292.48,291.78,292.16,14453.0,289.4814,289.4913,288.7984,289.1746,14453.0
2025-03-12 11:15:00,292.19,292.4,292.03,292.23,7557.0,289.2042,289.4121,289.0459,289.2438,7557.0
2025-03-12 11:20:00,292.12,292.77,292.06,292.77,3807.0,289.135,289.7783,289.0756,289.7783,3807.0
2025-03-12 11:25:00,292.78,292.92,292.54,292.79,4877.0,289.7882,289.9268,289.5507,289.7981,4877.0
2025-03-12 11:30:00,292.79,293.05,292.49,292.59,5470.0,289.7981,290.0555,289.5012,289.6002,5470.0
2025-03-12 11:35:00,292.54,292.88,292.54,292.64,2752.0,289.5507,289.8872,289.5507,289.6496,2752.0
2025-03-12 11:40:00,292.63,293.13,292.63,293.08,1832.0,289.6397,290.1346,289.6397,290.0852,1832.0
2025-03-12 11:45:00,293.06,293.57,293.06,293.17,6233.0,290.0654,290.5701,290.0654,290.1742,6233.0
2025-03-12 11:50:00,293.24,293.39,293.2,293.34,2845.0,290.2435,290.392,290.2039,290.3425,2845.0
2025-03-12 11:55:00,293.34,293.71,293.2,293.62,6375.0,290.3425,290.7087,290.2039,290.6196,6375.0
2025-03-12 12:00:00,293.51,293.52,293.25,293.43,5423.0,290.5108,290.5207,290.2534,290.4316,5423.0
2025-03-12 12:05:00,293.48,293.54,293.1,293.3,3951.0,290.4811,290.5405,290.1049,290.3029,3951.0
2025-03-12 12:10:00,293.3,293.53,293.1,293.53,4447.0,290.3029,290.5306,290.1049,290.5306,4447.0
2025-03-12 12:15:00,293.47,293.6,293.32,293.57,4900.0,290.4712,290.5998,290.3227,290.5701,4900.0
2025-03-12 12:20:00,293.57,293.71,293.33,293.57,3909.0,290.5701,290.7087,290.3326,290.5701,3909.0
2025-03-12 12:25:00,293.27,293.5,293.17,293.28,4629.0,290.2732,290.5009,290.1742,290.2831,4629.0
2025-03-12 12:30:00,293.45,293.91,293.45,293.74,3021.0,290.4514,290.9067,290.4514,290.7384,3021.0
2025-03-12 12:35:00,293.72,293.76,293.05,293.06,3311.0,290.7186,290.7582,290.0555,290.0654,3311.0
2025-03-12 12:40:00,293.05,293.05,292.73,292.77,6908.0,290.0555,290.0555,289.7387,289.7783,6908.0
2025-03-12 12:45:00,292.78,293.48,292.62,293.48,6812.0,289.7882,290.4811,289.6299,290.4811,6812.0
2025-03-12 12:50:00,293.41,293.41,292.88,292.88,3999.0,290.4118,290.4118,289.8872,289.8872,3999.0
2025-03-12 12:55:00,292.92,292.92,292.37,292.37,5723.0,289.9268,289.9268,289.3824,289.3824,5723.0
2025-03-12 13:00:00,292.31,292.52,292.3,292.47,3094.0,289.323,289.5309,289.3131,289.4814,3094.0
2025-03-12 13:05:00,292.37,292.91,292.18,292.82,9839.0,289.3824,289.9169,289.1943,289.8278,9839.0
2025-03-12 13:10:00,292.82,293.05,292.8,293.05,4050.0,289.8278,290.0555,289.808,290.0555,4050.0
2025-03-12 13:15:00,293.15,293.2,292.91,293.14,8435.0,290.1544,290.2039,289.9169,290.1445,8435.0
2025-03-12 13:20:00,293.1,293.38,293.1,293.17,3101.0,290.1049,290.3821,290.1049,290.1742,3101.0
2025-03-12 13:25:00,293.17,293.6,293.1,293.6,2973.0,290.1742,290.5998,290.1049,290.5998,2973.0
2025-03-12 13:30:00,293.6,293.65,293.37,293.41,4419.0,290.5998,290.6493,290.3722,290.4118,4419.0
2025-03-12 13:35:00,293.68,293.81,293.44,293.44,7556.0,290.679,290.8077,290.4415,290.4415,7556.0
2025-03-12 13:40:00,293.65,293.93,293.58,293.7,2605.0,290.6493,290.9265,290.58,290.6988,2605.0
2025-03-12 13:45:00,293.84,293.87,293.53,293.53,3142.0,290.8374,290.8671,290.5306,290.5306,3142.0
2025-03-12 13:50:00,293.67,293.67,293.3,293.3,6901.0,290.6691,290.6691,290.3029,290.3029,6901.0
2025-03-12 13:55:00,293.36,293.36,292.63,292.73,13676.0,290.3623,290.3623,289.6397,289.7387,13676.0
2025-03-12 14:00:00,292.75,293.12,292.68,292.91,5752.0,289.7585,290.1247,289.6892,289.9169,5752.0
2025-03-12 14:05:00,292.88,292.96,292.74,292.96,3561.0,289.8872,289.9664,289.7486,289.9664,3561.0
2025-03-12 14:10:00,293.08,293.61,293.08,293.47,7383.0,290.0852,290.6097,290.0852,290.4712,7383.0
2025-03-12 14:15:00,293.59,293.75,293.38,293.51,6808.0,290.5899,290.7483,290.3821,290.5108,6808.0
2025-03-12 14:20:00,293.7,293.97,293.64,293.76,8962.0,290.6988,290.9661,290.6394,290.7582,8962.0
2025-03-12 14:25:00,293.87,293.97,293.74,293.91,2673.0,290.8671,290.9661,290.7384,290.9067,2673.0
2025-03-12 14:30:00,293.91,294.03,293.69,293.87,8498.0,290.9067,291.0254,290.6889,290.8671,8498.0
2025-03-12 14:35:00,293.77,293.91,293.71,293.74,8334.0,290.7681,290.9067,290.7087,290.7384,8334.0
2025-03-12 14:40:00,293.8,294.31,293.76,294.3,11040.0,290.7978,291.3026,290.7582,291.2927,11040.0
2025-03-12 14:45:00,294.3,294.46,294.03,294.32,10014.0,291.2927,291.451,291.0254,291.3125,10014.0
2025-03-12 14:50:00,294.3,294.32,294.03,294.09,11902.0,291.2927,291.3125,291.0254,291.0848,11902.0
2025-03-12 14:55:00,294.11,294.3,293.86,294.13,8835.0,291.1046,291.2927,290.8572,291.1244,8835.0
2025-03-12 15:00:00,294.12,294.22,293.54,294.09,8040.0,291.1145,291.2135,290.5405,291.0848,8040.0
2025-03-12 15:05:00,294.08,294.41,293.91,294.35,9887.0,291.0749,291.4016,290.9067,291.3422,9887.0
2025-03-12 15:10:00,294.34,294.59,294.1,294.22,10189.0,291.3323,291.5797,291.0947,291.2135,10189.0
2025-03-12 15:15:00,294.17,294.47,294.01,294.42,12652.0,291.164,291.4609,291.0056,291.4115,12652.0
2025-03-12 15:20:00,294.42,294.42,293.92,294.34,13976.0,291.4115,291.4115,290.9166,291.3323,13976.0
2025-03-12 15:25:00,294.35,294.6,294.25,294.35,7862.0,291.3422,291.5896,291.2432,291.3422,7862.0
2025-03-12 15:30:00,294.52,294.56,293.99,294.12,16344.0,291.5104,291.55,290.9859,291.1145,16344.0
2025-03-12 15:35:00,294.02,294.46,293.79,294.41,26683.0,291.0155,291.451,290.7879,291.4016,26683.0
2025-03-12 15:40:00,294.38,294.72,294.25,294.57,18020.0,291.3719,291.7084,291.2432,291.5599,18020.0
2025-03-12 15:45:00,294.6,294.67,294.25,294.58,28342.0,291.5896,291.6589,291.2432,291.5698,28342.0
2025-03-12 15:50:00,294.58,294.78,293.8,294.64,52000.0,291.5698,291.7678,290.7978,291.6292,52000.0
2025-03-12 15:55:00,294.75,294.76,294.09,294.19,112074.0,291.7381,291.748,291.0848,291.1838,112074.0
2025-03-13 09:30:00,294.13,294.13,293.03,293.17,18214.0,291.1244,291.1244,290.0357,290.1742,18214.0
2025-03-13 09:35:00,293.17,293.93,292.34,293.65,11556.0,290.1742,290.9265,289.3527,290.6493,11556.0
2025-03-13 09:40:00,294.0,294.0,293.36,293.36,5765.0,290.9958,290.9958,290.3623,290.3623,5765.0
2025-03-13 09:45:00,293.46,293.46,292.36,292.36,12323.0,290.4613,290.4613,289.3725,289.3725,12323.0
2025-03-13 09:50:00,292.35,293.02,292.09,292.92,16407.0,289.3626,290.0258,289.1053,289.9268,16407.0
2025-03-13 09:55:00,292.92,293.76,292.61,293.75,9811.0,289.9268,290.7582,289.62,290.7483,9811.0
2025-03-13 10:00:00,293.78,293.81,293.24,293.25,12659.0,290.778,290.8077,290.2435,290.2534,12659.0
2025-03-13 10:05:00,293.41,293.75,293.41,293.53,13398.0,290.4118,290.7483,290.4118,290.5306,13398.0
2025-03-13 10:10:00,293.43,294.19,293.43,294.19,5440.0,290.4316,291.1838,290.4316,291.1838,5440.0
2025-03-13 10:15:00,294.19,294.19,293.57,293.91,14468.0,291.1838,291.1838,290.5701,290.9067,14468.0
2025-03-13 10:20:00,293.91,293.93,293.63,293.85,7082.0,290.9067,290.9265,290.6295,290.8473,7082.0
2025-03-13 10:25:00,293.85,293.9,293.34,293.34,8280.0,290.8473,290.8968,290.3425,290.3425,8280.0
2025-03-13 10:30:00,293.28,293.86,293.25,293.55,16192.0,290.2831,290.8572,290.2534,290.5503,16192.0
2025-03-13 10:35:00,293.55,293.57,293.2,293.2,5299.0,290.5503,290.5701,290.2039,290.2039,5299.0
2025-03-13 10:40:00,293.31,293.44,293.28,293.44,2332.0,290.3128,290.4415,290.2831,290.4415,2332.0
2025-03-13 10:45:00,293.42,293.45,293.17,293.28,6514.0,290.4217,290.4514,290.1742,290.2831,6514.0
2025-03-13 10:50:00,293.28,293.45,293.03,293.36,5854.0,290.2831,290.4514,290.0357,290.3623,5854.0
2025-03-13 10:55:00,293.36,293.36,292.72,292.73,4017.0,290.3623,290.3623,289.7288,289.7387,4017.0
2025-03-13 11:00:00,292.74,292.87,292.51,292.66,5147.0,289.7486,289.8773,289.521,289.6694,5147.0
2025-03-13 11:05:00,292.66,292.81,292.21,292.31,5160.0,289.6694,289.8179,289.224,289.323,5160.0
2025-03-13 11:10:00,292.31,292.49,292.26,292.4,4921.0,289.323,289.5012,289.2735,289.4121,4921.0
2025-03-13 11:15:00,292.38,292.46,292.14,292.19,5604.0,289.3923,289.4715,289.1548,289.2042,5604.0
2025-03-13 11:20:00,292.21,292.33,292.0,292.05,4291.0,289.224,289.3428,289.0162,289.0657,4291.0
2025-03-13 11:25:00,292.05,292.1,291.34,291.53,10069.0,289.0657,289.1152,288.3629,288.551,10069.0
2025-03-13 11:30:00,291.49,291.51,291.15,291.17,6424.0,288.5114,288.5312,288.1749,288.1947,6424.0
2025-03-13 11:35:00,291.13,291.2,290.79,290.88,7254.0,288.1551,288.2244,287.8186,287.9076,7254.0
2025-03-13 11:40:00,290.78,291.38,290.73,291.01,10768.0,287.8087,288.4025,287.7592,288.0363,10768.0
2025-03-13 11:45:00,290.98,291.07,290.66,290.84,6203.0,288.0066,288.0957,287.6899,287.868,6203.0
2025-03-13 11:50:00,290.79,290.88,290.49,290.57,10201.0,287.8186,287.9076,287.5216,287.6008,10201.0
2025-03-13 11:55:00,290.59,290.59,290.42,290.45,6039.0,287.6206,287.6206,287.4523,287.482,6039.0
2025-03-13 12:00:00,290.41,290.62,290.25,290.62,12528.0,287.4424,287.6503,287.2841,287.6503,12528.0
2025-03-13 12:05:00,290.47,290.85,290.3,290.76,10672.0,287.5018,287.8779,287.3336,287.7889,10672.0
2025-03-13 12:10:00,290.72,290.81,290.49,290.5,5107.0,287.7493,287.8383,287.5216,287.5315,5107.0
2025-03-13 12:15:00,290.4,290.59,290.19,290.59,3720.0,287.4325,287.6206,287.2247,287.6206,3720.0
2025-03-13 12:20:00,290.6,290.66,290.06,290.06,12754.0,287.6305,287.6899,287.096,287.096,12754.0
2025-03-13 12:25:00,290.03,290.24,289.9,290.24,2780.0,287.0663,287.2742,286.9376,287.2742,2780.0
2025-03-13 12:30:00,290.22,290.87,290.04,290.87,9110.0,287.2544,287.8977,287.0762,287.8977,9110.0
2025-03-13 12:35:00,290.88,291.13,290.72,291.13,1590.0,287.9076,288.1551,287.7493,288.1551,1590.0
2025-03-13 12:40:00,291.2,291.31,290.91,290.91,8746.0,288.2244,288.3332,287.9373,287.9373,8746.0
2025-03-13 12:45:00,290.88,291.02,290.18,290.37,13368.0,287.9076,288.0462,287.2148,287.4028,13368.0
2025-03-13 12:50:00,290.47,290.67,290.27,290.51,6160.0,287.5018,287.6998,287.3039,287.5414,6160.0
2025-03-13 12:55:00,290.59,291.08,290.58,291.07,2144.0,287.6206,288.1056,287.6107,288.0957,2144.0
2025-03-13 13:00:00,291.08,291.21,290.82,291.03,4476.0,288.1056,288.2343,287.8482,288.0561,4476.0
2025-03-13 13:05:00,291.23,291.29,290.7,290.7,6236.0,288.2541,288.3134,287.7295,287.7295,6236.0
2025-03-13 13:10:00,290.52,290.66,290.28,290.6,4436.0,287.5513,287.6899,287.3138,287.6305,4436.0
2025-03-13 13:15:00,290.48,290.64,290.3,290.6,2800.0,287.5117,287.6701,287.3336,287.6305,2800.0
2025-03-13 13:20:00,290.58,290.88,290.58,290.88,1700.0,287.6107,287.9076,287.6107,287.9076,1700.0
2025-03-13 13:25:00,290.74,291.09,290.66,290.84,8492.0,287.7691,288.1155,287.6899,287.868,8492.0
2025-03-13 13:30:00,290.84,290.84,290.42,290.71,2500.0,287.868,287.868,287.4523,287.7394,2500.0
2025-03-13 13:35:00,290.59,290.68,290.39,290.66,5924.0,287.6206,287.7097,287.4226,287.6899,5924.0
2025-03-13 13:40:00,290.68,291.03,290.62,290.91,4925.0,287.7097,288.0561,287.6503,287.9373,4925.0
2025-03-13 13:45:00,290.91,290.91,290.48,290.6,3130.0,287.9373,287.9373,287.5117,287.6305,3130.0
2025-03-13 13:50:00,290.6,290.8,290.3,290.47,4741.0,287.6305,287.8284,287.3336,287.5018,4741.0
2025-03-13 13:55:00,290.55,290.61,290.37,290.52,4684.0,287.581,287.6404,287.4028,287.5513,4684.0
2025-03-13 14:00:00,290.38,290.9,290.18,290.37,6811.0,287.4127,287.9274,287.2148,287.4028,6811.0
2025-03-13 14:05:00,290.5,290.86,290.49,290.75,1928.0,287.5315,287.8878,287.5216,287.779,1928.0
2025-03-13 14:10:00,290.61,291.32,290.61,291.32,3798.0,287.6404,288.3431,287.6404,288.3431,3798.0
2025-03-13 14:15:00,291.32,291.32,290.96,291.08,5850.0,288.3431,288.3431,287.9868,288.1056,5850.0
2025-03-13 14:20:00,291.27,291.5,291.03,291.17,2319.0,288.2936,288.5213,288.0561,288.1947,2319.0
2025-03-13 14:25:00,291.19,291.19,290.87,291.05,1977.0,288.2145,288.2145,287.8977,288.0759,1977.0
2025-03-13 14:30:00,290.98,291.37,290.91,291.23,4041.0,288.0066,288.3926,287.9373,288.2541,4041.0
2025-03-13 14:35:00,291.25,291.64,291.25,291.51,4907.0,288.2739,288.6599,288.2739,288.5312,4907.0
2025-03-13 14:40:00,291.5,291.68,291.5,291.64,3259.0,288.5213,288.6995,288.5213,288.6599,3259.0
2025-03-13 14:45:00,291.6,291.87,291.6,291.84,5766.0,288.6203,288.8875,288.6203,288.8578,5766.0
2025-03-13 14:50:00,291.73,291.82,291.59,291.76,4417.0,288.7489,288.838,288.6104,288.7786,4417.0
2025-03-13 14:55:00,291.75,292.02,291.56,292.01,8358.0,288.7687,289.036,288.5807,289.0261,8358.0
2025-03-13 15:00:00,292.02,292.18,291.74,291.75,4778.0,289.036,289.1943,288.7588,288.7687,4778.0
2025-03-13 15:05:00,291.68,291.68,291.27,291.42,10031.0,288.6995,288.6995,288.2936,288.4421,10031.0
2025-03-13 15:10:00,291.4,291.82,291.39,291.72,4583.0,288.4223,288.838,288.4124,288.739,4583.0
2025-03-13 15:15:00,291.72,291.91,291.63,291.78,8335.0,288.739,288.9271,288.65,288.7984,8335.0
2025-03-13 15:20:00,291.79,291.79,291.09,291.09,8148.0,288.8083,288.8083,288.1155,288.1155,8148.0
2025-03-13 15:25:00,291.07,291.16,290.87,291.14,9871.0,288.0957,288.1848,287.8977,288.165,9871.0
2025-03-13 15:30:00,291.02,291.53,290.98,291.53,10356.0,288.0462,288.551,288.0066,288.551,10356.0
2025-03-13 15:35:00,291.53,291.53,290.77,290.77,14521.0,288.551,288.551,287.7988,287.7988,14521.0
2025-03-13 15:40:00,290.87,291.19,290.67,291.1,9879.0,287.8977,288.2145,287.6998,288.1254,9879.0
2025-03-13 15:45:00,291.08,291.33,291.08,291.26,11263.0,288.1056,288.353,288.1056,288.2837,11263.0
2025-03-13 15:50:00,291.13,291.25,289.45,289.97,44604.0,288.1551,288.2739,286.4922,287.0069,44604.0
2025-03-13 15:55:00,289.9,290.62,289.73,290.62,89467.0,286.9376,287.6503,286.7694,287.6503,89467.0
2025-03-14 09:30:00,289.2,290.47,289.2,289.41,18560.0,287.7557,289.0193,287.7557,287.9646,18560.0
2025-03-14 09:35:00,289.42,290.91,289.42,290.52,7623.0,287.9746,289.4571,287.9746,289.0691,7623.0
2025-03-14 09:40:00,290.52,291.12,290.23,291.12,3340.0,289.0691,289.6661,288.7805,289.6661,3340.0
2025-03-14 09:45:00,290.91,291.59,290.9,291.59,5989.0,289.4571,290.1338,289.4472,290.1338,5989.0
2025-03-14 09:50:00,291.44,291.65,290.92,291.64,3541.0,289.9845,290.1935,289.4671,290.1835,3541.0
2025-03-14 09:55:00,291.56,291.73,290.97,291.19,4978.0,290.1039,290.2731,289.5168,289.7357,4978.0
2025-03-14 10:00:00,291.1,291.1,289.63,290.93,10865.0,289.6462,289.6462,288.1835,289.477,10865.0
2025-03-14 10:05:00,291.0,291.11,290.73,290.73,9700.0,289.5467,289.6561,289.278,289.278,9700.0
2025-03-14 10:10:00,290.73,291.09,290.48,290.67,4396.0,289.278,289.6362,289.0293,289.2183,4396.0
2025-03-14 10:15:00,290.51,290.67,290.38,290.61,4499.0,289.0591,289.2183,288.9298,289.1586,4499.0
2025-03-14 10:20:00,290.66,290.74,290.29,290.49,5797.0,289.2084,289.288,288.8402,289.0392,5797.0
2025-03-14 10:25:00,290.61,290.88,290.61,290.74,5691.0,289.1586,289.4273,289.1586,289.288,5691.0
2025-03-14 10:30:00,290.76,291.07,290.7,290.85,9312.0,289.3079,289.6163,289.2482,289.3974,9312.0
2025-03-14 10:35:00,290.96,291.03,290.58,290.91,4725.0,289.5069,289.5765,289.1288,289.4571,4725.0
2025-03-14 10:40:00,290.84,290.92,290.63,290.92,5419.0,289.3875,289.4671,289.1785,289.4671,5419.0
2025-03-14 10:45:00,290.98,291.02,290.76,290.88,3645.0,289.5268,289.5666,289.3079,289.4273,3645.0
2025-03-14 10:50:00,290.88,291.1,290.88,290.92,7180.0,289.4273,289.6462,289.4273,289.4671,7180.0
2025-03-14 10:55:00,290.79,291.4,290.74,291.4,9536.0,289.3377,289.9447,289.288,289.9447,9536.0
2025-03-14 11:00:00,291.45,291.79,291.38,291.56,6223.0,289.9945,290.3328,289.9248,290.1039,6223.0
2025-03-14 11:05:00,291.53,291.59,291.32,291.52,10330.0,290.0741,290.1338,289.8651,290.0641,10330.0
2025-03-14 11:10:00,291.56,291.68,291.25,291.32,4891.0,290.1039,290.2233,289.7955,289.8651,4891.0
2025-03-14 11:15:00,291.47,291.65,291.37,291.62,7162.0,290.0144,290.1935,289.9149,290.1636,7162.0
2025-03-14 11:20:00,291.62,291.71,291.4,291.54,4911.0,290.1636,290.2532,289.9447,290.084,4911.0
2025-03-14 11:25:00,291.68,291.68,291.42,291.65,4817.0,290.2233,290.2233,289.9646,290.1935,4817.0
2025-03-14 11:30:00,291.65,292.24,291.65,291.9,2752.0,290.1935,290.7805,290.1935,290.4422,2752.0
2025-03-14 11:35:00,292.01,292.06,291.55,291.66,3543.0,290.5517,290.6014,290.094,290.2034,3543.0
2025-03-14 11:40:00,291.53,291.69,291.47,291.58,8571.0,290.0741,290.2333,290.0144,290.1238,8571.0
2025-03-14 11:45:00,291.73,291.87,291.33,291.53,2572.0,290.2731,290.4124,289.8751,290.0741,2572.0
2025-03-14 11:50:00,291.48,291.6,291.36,291.6,2254.0,290.0243,290.1437,289.9049,290.1437,2254.0
2025-03-14 11:55:00,291.69,292.06,291.69,292.0,3019.0,290.2333,290.6014,290.2333,290.5417,3019.0
2025-03-14 12:00:00,292.1,292.1,291.79,291.89,1300.0,290.6412,290.6412,290.3328,290.4323,1300.0
2025-03-14 12:05:00,291.94,291.94,291.42,291.42,2594.0,290.482,290.482,289.9646,289.9646,2594.0
2025-03-14 12:10:00,291.41,291.46,291.25,291.44,3786.0,289.9547,290.0044,289.7955,289.9845,3786.0
2025-03-14 12:15:00,291.3,291.32,291.1,291.1,2459.0,289.8452,289.8651,289.6462,289.6462,2459.0
2025-03-14 12:20:00,291.18,291.52,291.18,291.51,1911.0,289.7258,290.0641,289.7258,290.0542,1911.0
2025-03-14 12:25:00,291.48,291.57,291.24,291.25,3665.0,290.0243,290.1139,289.7855,289.7955,3665.0
2025-03-14 12:30:00,291.24,291.5,291.23,291.38,3625.0,289.7855,290.0442,289.7756,289.9248,3625.0
2025-03-14 12:35:00,291.51,291.92,291.51,291.6,3605.0,290.0542,290.4621,290.0542,290.1437,3605.0
2025-03-14 12:40:00,291.67,291.9,291.57,291.72,1136.0,290.2134,290.4422,290.1139,290.2631,1136.0
2025-03-14 12:45:00,291.72,291.81,291.6,291.75,1924.0,290.2631,290.3527,290.1437,290.293,1924.0
2025-03-14 12:50:00,291.81,292.05,291.76,292.05,2192.0,290.3527,290.5915,290.3029,290.5915,2192.0
2025-03-14 12:55:00,291.92,291.94,291.85,291.94,1039.0,290.4621,290.482,290.3925,290.482,1039.0
2025-03-14 13:00:00,291.94,292.18,291.88,292.09,7173.0,290.482,290.7208,290.4223,290.6313,7173.0
2025-03-14 13:05:00,292.13,292.32,292.09,292.15,3914.0,290.6711,290.8601,290.6313,290.691,3914.0
2025-03-14 13:10:00,292.18,292.19,291.95,291.96,6164.0,290.7208,290.7308,290.492,290.5019,6164.0
2025-03-14 13:15:00,292.0,292.12,291.8,291.9,12159.0,290.5417,290.6611,290.3427,290.4422,12159.0
2025-03-14 13:20:00,291.8,292.0,291.8,291.94,2107.0,290.3427,290.5417,290.3427,290.482,2107.0
2025-03-14 13:25:00,292.08,292.12,291.89,291.94,4687.0,290.6213,290.6611,290.4323,290.482,4687.0
2025-03-14 13:30:00,291.94,292.0,291.65,291.65,3039.0,290.482,290.5417,290.1935,290.1935,3039.0
2025-03-14 13:35:00,291.65,291.84,291.52,291.8,5124.0,290.1935,290.3825,290.0641,290.3427,5124.0
2025-03-14 13:40:00,291.89,291.98,291.53,291.56,3820.0,290.4323,290.5218,290.0741,290.1039,3820.0
2025-03-14 13:45:00,291.67,291.69,291.53,291.56,2043.0,290.2134,290.2333,290.0741,290.1039,2043.0
2025-03-14 13:50:00,291.67,291.89,291.67,291.69,7067.0,290.2134,290.4323,290.2134,290.2333,7067.0
2025-03-14 13:55:00,291.76,291.77,291.55,291.62,3916.0,290.3029,290.3129,290.094,290.1636,3916.0
2025-03-14 14:00:00,291.69,292.02,291.69,291.91,4283.0,290.2333,290.5616,290.2333,290.4522,4283.0
2025-03-14 14:05:00,291.92,292.32,291.91,292.3,1751.0,290.4621,290.8601,290.4522,290.8402,1751.0
2025-03-14 14:10:00,292.15,292.3,292.02,292.04,4088.0,290.691,290.8402,290.5616,290.5815,4088.0
2025-03-14 14:15:00,291.99,292.16,291.89,292.04,4171.0,290.5318,290.7009,290.4323,290.5815,4171.0
2025-03-14 14:20:00,291.94,291.99,291.61,291.61,4214.0,290.482,290.5318,290.1537,290.1537,4214.0
2025-03-14 14:25:00,291.79,291.81,291.6,291.62,1843.0,290.3328,290.3527,290.1437,290.1636,1843.0
2025-03-14 14:30:00,291.67,291.92,291.66,291.85,7829.0,290.2134,290.4621,290.2034,290.3925,7829.0
2025-03-14 14:35:00,291.85,291.87,291.57,291.81,5589.0,290.3925,290.4124,290.1139,290.3527,5589.0
2025-03-14 14:40:00,291.81,291.97,291.73,291.83,21883.0,290.3527,290.5119,290.2731,290.3726,21883.0
2025-03-14 14:45:00,291.84,292.01,291.8,291.84,9561.0,290.3825,290.5517,290.3427,290.3825,9561.0
2025-03-14 14:50:00,291.92,291.92,291.71,291.72,11228.0,290.4621,290.4621,290.2532,290.2631,11228.0
2025-03-14 14:55:00,291.7,291.86,291.58,291.86,2021.0,290.2432,290.4024,290.1238,290.4024,2021.0
2025-03-14 15:00:00,291.69,291.95,291.64,291.94,17092.0,290.2333,290.492,290.1835,290.482,17092.0
2025-03-14 15:05:00,291.96,292.31,291.96,292.3,9527.0,290.5019,290.8502,290.5019,290.8402,9527.0
2025-03-14 15:10:00,292.22,292.56,292.22,292.3,7509.0,290.7606,291.0989,290.7606,290.8402,7509.0
2025-03-14 15:15:00,292.24,292.28,292.07,292.17,6775.0,290.7805,290.8203,290.6114,290.7109,6775.0
2025-03-14 15:20:00,292.11,292.17,291.96,292.05,9239.0,290.6512,290.7109,290.5019,290.5915,9239.0
2025-03-14 15:25:00,292.01,292.12,291.97,291.98,11972.0,290.5517,290.6611,290.5119,290.5218,11972.0
2025-03-14 15:30:00,291.96,292.13,291.91,291.92,8116.0,290.5019,290.6711,290.4522,290.4621,8116.0
2025-03-14 15:35:00,291.99,292.01,291.65,291.71,14087.0,290.5318,290.5517,290.1935,290.2532,14087.0
2025-03-14 15:40:00,291.62,291.7,291.45,291.65,4643.0,290.1636,290.2432,289.9945,290.1935,4643.0
2025-03-14 15:45:00,291.61,292.16,291.59,292.13,11106.0,290.1537,290.7009,290.1338,290.6711,11106.0
2025-03-14 15:50:00,291.97,292.47,291.77,292.38,34364.0,290.5119,291.0094,290.3129,290.9198,34364.0
2025-03-14 15:55:00,292.24,292.25,291.58,291.65,100936.0,290.7805,290.7905,290.1238,290.1935,100936.0
2025-03-17 09:30:00,292.08,293.75,291.22,293.29,29898.0,290.6213,292.283,289.7656,291.8253,29898.0
2025-03-17 09:35:00,293.23,294.2,292.94,293.76,8902.0,291.7656,292.7307,291.477,292.2929,8902.0
2025-03-17 09:40:00,293.76,294.14,293.62,294.13,11341.0,292.2929,292.671,292.1536,292.6611,11341.0
2025-03-17 09:45:00,294.25,295.01,294.25,294.69,8265.0,292.7805,293.5367,292.7805,293.2183,8265.0
2025-03-17 09:50:00,294.6,294.68,294.13,294.62,4055.0,293.1287,293.2083,292.6611,293.1486,4055.0
2025-03-17 09:55:00,294.63,294.79,294.4,294.4,4059.0,293.1586,293.3178,292.9297,292.9297,4059.0
2025-03-17 10:00:00,294.51,294.73,293.91,293.91,13038.0,293.0392,293.2581,292.4422,292.4422,13038.0
2025-03-17 10:05:00,294.0,294.68,293.94,294.47,5890.0,292.5317,293.2083,292.472,292.9994,5890.0
2025-03-17 10:10:00,294.68,295.58,294.68,295.57,7037.0,293.2083,294.1038,293.2083,294.0939,7037.0
2025-03-17 10:15:00,295.4,295.58,295.08,295.2,7867.0,293.9247,294.1038,293.6063,293.7257,7867.0
2025-03-17 10:20:00,295.19,295.61,295.17,295.61,2404.0,293.7158,294.1337,293.6959,294.1337,2404.0
2025-03-17 10:25:00,295.61,295.61,295.14,295.35,4145.0,294.1337,294.1337,293.666,293.875,4145.0
2025-03-17 10:30:00,295.18,295.35,295.05,295.05,5145.0,293.7058,293.875,293.5765,293.5765,5145.0
2025-03-17 10:35:00,295.06,295.4,294.85,295.38,2617.0,293.5864,293.9247,293.3775,293.9048,2617.0
2025-03-17 10:40:00,295.25,295.3,294.97,295.2,2593.0,293.7755,293.8252,293.4969,293.7257,2593.0
2025-03-17 10:45:00,295.17,295.17,294.76,294.88,2008.0,293.6959,293.6959,293.2879,293.4073,2008.0
2025-03-17 10:50:00,294.63,294.65,294.42,294.56,1300.0,293.1586,293.1785,292.9496,293.0889,1300.0
2025-03-17 10:55:00,294.41,294.56,294.33,294.43,982.0,292.9397,293.0889,292.8601,292.9596,982.0
2025-03-17 11:00:00,294.56,295.2,294.56,295.01,7924.0,293.0889,293.7257,293.0889,293.5367,7924.0
2025-03-17 11:05:00,295.05,295.05,294.59,294.84,4869.0,293.5765,293.5765,293.1188,293.3675,4869.0
2025-03-17 11:10:00,294.75,295.13,294.57,295.13,2180.0,293.278,293.6561,293.0989,293.6561,2180.0
2025-03-17 11:15:00,295.13,295.24,294.96,295.07,1200.0,293.6561,293.7655,293.4869,293.5964,1200.0
2025-03-17 11:20:00,295.2,295.2,294.89,294.89,2511.0,293.7257,293.7257,293.4173,293.4173,2511.0
2025-03-17 11:25:00,294.89,295.0,294.73,294.73,2500.0,293.4173,293.5267,293.2581,293.2581,2500.0
2025-03-17 11:30:00,294.71,294.81,294.12,294.13,6817.0,293.2382,293.3377,292.6511,292.6611,6817.0
2025-03-17 11:35:00,294.28,294.59,294.16,294.46,4652.0,292.8103,293.1188,292.6909,292.9894,4652.0
2025-03-17 11:40:00,294.44,294.49,294.3,294.39,1483.0,292.9695,293.0193,292.8302,292.9198,1483.0
2025-03-17 11:45:00,294.33,294.46,294.16,294.45,1921.0,292.8601,292.9894,292.6909,292.9795,1921.0
2025-03-17 11:50:00,294.34,294.44,294.27,294.28,2319.0,292.87,292.9695,292.8004,292.8103,2319.0
2025-03-17 11:55:00,294.43,294.5,294.33,294.36,2152.0,292.9596,293.0292,292.8601,292.8899,2152.0
2025-03-17 12:00:00,294.28,294.53,294.25,294.53,3461.0,292.8103,293.0591,292.7805,293.0591,3461.0
2025-03-17 12:05:00,294.59,294.94,294.59,294.94,1560.0,293.1188,293.467,293.1188,293.467,1560.0
2025-03-17 12:10:00,295.0,295.0,294.77,294.88,3129.0,293.5267,293.5267,293.2979,293.4073,3129.0
2025-03-17 12:15:00,295.09,295.09,294.44,294.44,1649.0,293.6163,293.6163,292.9695,292.9695,1649.0
2025-03-17 12:20:00,294.44,294.73,294.44,294.72,1110.0,292.9695,293.2581,292.9695,293.2481,1110.0
2025-03-17 12:25:00,294.5,294.78,294.43,294.45,2396.0,293.0292,293.3078,292.9596,292.9795,2396.0
2025-03-17 12:30:00,294.4,294.67,294.33,294.53,4533.0,292.9297,293.1984,292.8601,293.0591,4533.0
2025-03-17 12:35:00,294.36,294.68,294.36,294.51,2765.0,292.8899,293.2083,292.8899,293.0392,2765.0
2025-03-17 12:40:00,294.51,294.73,294.43,294.43,2028.0,293.0392,293.2581,292.9596,292.9596,2028.0
2025-03-17 12:45:00,294.43,294.72,294.23,294.59,4237.0,292.9596,293.2481,292.7606,293.1188,4237.0
2025-03-17 12:50:00,294.59,294.67,294.42,294.67,2668.0,293.1188,293.1984,292.9496,293.1984,2668.0
2025-03-17 12:55:00,294.86,295.01,294.57,294.79,1908.0,293.3874,293.5367,293.0989,293.3178,1908.0
2025-03-17 13:00:00,294.75,294.81,294.27,294.27,5633.0,293.278,293.3377,292.8004,292.8004,5633.0
2025-03-17 13:05:00,294.59,294.89,294.51,294.89,2519.0,293.1188,293.4173,293.0392,293.4173,2519.0
2025-03-17 13:10:00,294.62,294.94,294.59,294.78,2326.0,293.1486,293.467,293.1188,293.3078,2326.0
2025-03-17 13:15:00,294.91,294.92,294.57,294.61,3675.0,293.4372,293.4471,293.0989,293.1387,3675.0
2025-03-17 13:20:00,294.81,295.01,294.81,294.83,3614.0,293.3377,293.5367,293.3377,293.3576,3614.0
2025-03-17 13:25:00,294.91,295.2,294.83,295.2,2701.0,293.4372,293.7257,293.3576,293.7257,2701.0
2025-03-17 13:30:00,295.42,295.42,295.1,295.37,2369.0,293.9446,293.9446,293.6262,293.8949,2369.0
2025-03-17 13:35:00,295.37,295.57,295.36,295.48,4527.0,293.8949,294.0939,293.8849,294.0043,4527.0
2025-03-17 13:40:00,295.48,295.8,295.48,295.71,3946.0,294.0043,294.3227,294.0043,294.2332,3946.0
2025-03-17 13:45:00,295.6,295.94,295.6,295.9,4562.0,294.1237,294.462,294.1237,294.4222,4562.0
2025-03-17 13:50:00,295.86,296.21,295.86,296.21,1414.0,294.3824,294.7307,294.3824,294.7307,1414.0
2025-03-17 13:55:00,296.21,296.21,296.0,296.1,5855.0,294.7307,294.7307,294.5217,294.6212,5855.0
2025-03-17 14:00:00,296.3,296.46,296.17,296.17,3939.0,294.8202,294.9794,294.6909,294.6909,3939.0
2025-03-17 14:05:00,296.2,296.37,296.2,296.25,2657.0,294.7207,294.8899,294.7207,294.7705,2657.0
2025-03-17 14:10:00,296.27,296.66,296.18,296.65,2647.0,294.7904,295.1784,294.7008,295.1685,2647.0
2025-03-17 14:15:00,296.65,296.89,296.48,296.75,3724.0,295.1685,295.4073,294.9993,295.268,3724.0
2025-03-17 14:20:00,296.69,296.85,296.52,296.84,4146.0,295.2083,295.3675,295.0391,295.3575,4146.0
2025-03-17 14:25:00,296.84,296.92,296.7,296.83,2566.0,295.3575,295.4371,295.2182,295.3476,2566.0
2025-03-17 14:30:00,296.87,297.12,296.87,296.98,5136.0,295.3874,295.6361,295.3874,295.4968,5136.0
2025-03-17 14:35:00,297.15,297.15,296.91,297.13,6701.0,295.666,295.666,295.4272,295.6461,6701.0
2025-03-17 14:40:00,297.01,297.11,296.93,297.05,7944.0,295.5267,295.6262,295.4471,295.5665,7944.0
2025-03-17 14:45:00,297.05,297.35,296.98,297.35,10251.0,295.5665,295.865,295.4968,295.865,10251.0
2025-03-17 14:50:00,297.35,297.87,297.26,297.69,6343.0,295.865,296.3824,295.7754,296.2033,6343.0
2025-03-17 14:55:00,297.78,297.78,297.34,297.4,9132.0,296.2928,296.2928,295.855,295.9147,9132.0
2025-03-17 15:00:00,297.39,297.45,296.99,297.03,6462.0,295.9048,295.9645,295.5068,295.5466,6462.0
2025-03-17 15:05:00,296.97,297.41,296.97,297.11,2458.0,295.4869,295.9247,295.4869,295.6262,2458.0
2025-03-17 15:10:00,297.06,297.06,296.67,296.88,4195.0,295.5764,295.5764,295.1884,295.3973,4195.0
2025-03-17 15:15:00,296.83,297.04,296.73,297.04,6363.0,295.3476,295.5565,295.2481,295.5565,6363.0
2025-03-17 15:20:00,297.09,297.59,297.07,297.49,7696.0,295.6063,296.1038,295.5864,296.0043,7696.0
2025-03-17 15:25:00,297.49,297.72,297.48,297.56,6069.0,296.0043,296.2331,295.9943,296.0739,6069.0
2025-03-17 15:30:00,297.6,297.9,297.42,297.5,20557.0,296.1137,296.4122,295.9346,296.0142,20557.0
2025-03-17 15:35:00,297.4,297.66,297.16,297.18,8189.0,295.9147,296.1734,295.6759,295.6958,8189.0
2025-03-17 15:40:00,297.22,297.47,297.05,297.43,11302.0,295.7356,295.9844,295.5665,295.9446,11302.0
2025-03-17 15:45:00,297.28,297.31,297.01,297.18,15091.0,295.7953,295.8252,295.5267,295.6958,15091.0
2025-03-17 15:50:00,297.05,297.2,296.44,296.62,23502.0,295.5665,295.7157,294.9595,295.1386,23502.0
2025-03-17 15:55:00,296.46,296.95,296.3,296.61,82707.0,294.9794,295.467,294.8202,295.1287,82707.0
2025-03-18 09:30:00,295.45,296.48,295.05,295.38,11749.0,293.9745,294.9993,293.5765,293.9048,11749.0
2025-03-18 09:35:00,295.83,296.22,295.44,295.51,3736.0,294.3526,294.7406,293.9645,294.0342,3736.0
2025-03-18 09:40:00,295.43,295.96,295.07,295.38,4170.0,293.9546,294.4819,293.5964,293.9048,4170.0
2025-03-18 09:45:00,295.18,295.18,294.67,295.02,4136.0,293.7058,293.7058,293.1984,293.5466,4136.0
2025-03-18 09:50:00,294.81,294.98,294.55,294.55,5522.0,293.3377,293.5068,293.079,293.079,5522.0
2025-03-18 09:55:00,294.25,295.16,294.25,294.98,6607.0,292.7805,293.6859,292.7805,293.5068,6607.0
2025-03-18 10:00:00,294.86,295.11,294.79,294.96,4819.0,293.3874,293.6362,293.3178,293.4869,4819.0
2025-03-18 10:05:00,295.03,295.17,294.5,294.79,3720.0,293.5566,293.6959,293.0292,293.3178,3720.0
2025-03-18 10:10:00,294.9,295.11,294.69,294.97,20279.0,293.4272,293.6362,293.2183,293.4969,20279.0
2025-03-18 10:15:00,294.99,295.27,294.85,295.14,5680.0,293.5168,293.7954,293.3775,293.666,5680.0
2025-03-18 10:20:00,295.33,295.47,295.24,295.31,1757.0,293.8551,293.9944,293.7655,293.8352,1757.0
2025-03-18 10:25:00,295.42,295.7,295.38,295.69,3540.0,293.9446,294.2232,293.9048,294.2133,3540.0
2025-03-18 10:30:00,295.51,295.62,295.39,295.55,1582.0,294.0342,294.1436,293.9148,294.074,1582.0
2025-03-18 10:35:00,295.54,295.64,295.33,295.61,2839.0,294.064,294.1635,293.8551,294.1337,2839.0
2025-03-18 10:40:00,295.53,295.69,295.38,295.44,3429.0,294.0541,294.2133,293.9048,293.9645,3429.0
2025-03-18 10:45:00,295.32,295.32,294.97,295.19,3805.0,293.8451,293.8451,293.4969,293.7158,3805.0
2025-03-18 10:50:00,295.26,295.44,295.07,295.21,4093.0,293.7854,293.9645,293.5964,293.7357,4093.0
2025-03-18 10:55:00,295.39,295.39,294.84,294.93,3208.0,293.9148,293.9148,293.3675,293.4571,3208.0
2025-03-18 11:00:00,294.92,294.93,294.29,294.6,4003.0,293.4471,293.4571,292.8203,293.1287,4003.0
2025-03-18 11:05:00,294.73,294.73,294.17,294.56,5798.0,293.2581,293.2581,292.7009,293.0889,5798.0
2025-03-18 11:10:00,294.35,294.35,294.35,294.35,200.0,292.88,292.88,292.88,292.88,200.0
2025-03-18 11:15:00,294.14,294.14,293.97,294.11,1600.0,292.671,292.671,292.5019,292.6412,1600.0
2025-03-18 11:20:00,294.08,294.08,293.67,293.67,1650.0,292.6113,292.6113,292.2034,292.2034,1650.0
2025-03-18 11:25:00,293.8,293.99,293.69,293.89,2233.0,292.3327,292.5218,292.2233,292.4223,2233.0
2025-03-18 11:30:00,293.73,293.73,293.46,293.65,1620.0,292.2631,292.2631,291.9944,292.1835,1620.0
2025-03-18 11:35:00,293.52,293.75,293.51,293.7,2627.0,292.0541,292.283,292.0442,292.2332,2627.0
2025-03-18 11:40:00,293.82,293.95,293.63,293.82,2810.0,292.3526,292.482,292.1636,292.3526,2810.0
2025-03-18 11:45:00,293.64,293.66,293.53,293.53,600.0,292.1735,292.1934,292.0641,292.0641,600.0
2025-03-18 11:50:00,293.44,293.44,293.18,293.19,1385.0,291.9745,291.9745,291.7158,291.7258,1385.0
2025-03-18 11:55:00,293.28,293.3,293.0,293.0,1207.0,291.8153,291.8352,291.5367,291.5367,1207.0
2025-03-18 12:00:00,293.05,293.35,293.05,293.34,4466.0,291.5865,291.885,291.5865,291.875,4466.0
2025-03-18 12:05:00,293.42,293.5,293.34,293.5,4040.0,291.9546,292.0342,291.875,292.0342,4040.0
2025-03-18 12:10:00,293.49,294.05,293.48,294.05,4762.0,292.0243,292.5815,292.0143,292.5815,4762.0
2025-03-18 12:15:00,294.08,294.22,293.9,294.1,6146.0,292.6113,292.7506,292.4322,292.6312,6146.0
2025-03-18 12:20:00,294.1,294.27,294.1,294.23,1438.0,292.6312,292.8004,292.6312,292.7606,1438.0
2025-03-18 12:25:00,294.08,294.58,294.08,294.58,2075.0,292.6113,293.1088,292.6113,293.1088,2075.0
2025-03-18 12:30:00,294.71,294.71,294.22,294.22,4179.0,293.2382,293.2382,292.7506,292.7506,4179.0
2025-03-18 12:35:00,294.37,294.37,294.07,294.07,1446.0,292.8999,292.8999,292.6014,292.6014,1446.0
2025-03-18 12:40:00,294.19,294.19,293.83,293.88,2373.0,292.7208,292.7208,292.3626,292.4123,2373.0
2025-03-18 12:45:00,293.88,294.05,293.88,293.92,2552.0,292.4123,292.5815,292.4123,292.4521,2552.0
2025-03-18 12:50:00,293.92,293.92,293.72,293.85,1895.0,292.4521,292.4521,292.2531,292.3825,1895.0
2025-03-18 12:55:00,293.9,294.14,293.89,294.06,2279.0,292.4322,292.671,292.4223,292.5914,2279.0
2025-03-18 13:00:00,294.0,294.14,294.0,294.14,2738.0,292.5317,292.671,292.5317,292.671,2738.0
2025-03-18 13:05:00,294.03,294.03,293.85,293.94,4250.0,292.5616,292.5616,292.3825,292.472,4250.0
2025-03-18 13:10:00,294.05,294.3,294.0,294.3,2652.0,292.5815,292.8302,292.5317,292.8302,2652.0
2025-03-18 13:15:00,294.18,294.46,293.91,294.26,7351.0,292.7108,292.9894,292.4422,292.7904,7351.0
2025-03-18 13:20:00,294.1,294.26,293.93,294.14,1545.0,292.6312,292.7904,292.4621,292.671,1545.0
2025-03-18 13:25:00,294.49,294.74,294.26,294.63,1401.0,293.0193,293.268,292.7904,293.1586,1401.0
2025-03-18 13:30:00,294.57,294.84,294.57,294.84,423.0,293.0989,293.3675,293.0989,293.3675,423.0
2025-03-18 13:35:00,294.82,294.96,294.8,294.95,1026.0,293.3476,293.4869,293.3277,293.477,1026.0
2025-03-18 13:40:00,294.76,294.8,294.66,294.74,1140.0,293.2879,293.3277,293.1884,293.268,1140.0
2025-03-18 13:45:00,294.86,294.93,294.86,294.93,200.0,293.3874,293.4571,293.3874,293.4571,200.0
2025-03-18 13:50:00,294.93,295.02,294.8,295.02,1268.0,293.4571,293.5466,293.3277,293.5466,1268.0
2025-03-18 13:55:00,294.95,294.95,294.65,294.84,2219.0,293.477,293.477,293.1785,293.3675,2219.0
2025-03-18 14:00:00,294.95,295.07,294.74,294.78,2567.0,293.477,293.5964,293.268,293.3078,2567.0
2025-03-18 14:05:00,294.79,295.15,294.79,295.15,3612.0,293.3178,293.676,293.3178,293.676,3612.0
2025-03-18 14:10:00,295.03,295.06,294.89,295.06,1850.0,293.5566,293.5864,293.4173,293.5864,1850.0
2025-03-18 14:15:00,294.93,295.18,294.93,295.18,960.0,293.4571,293.7058,293.4571,293.7058,960.0
2025-03-18 14:20:00,295.29,295.52,295.25,295.42,2231.0,293.8153,294.0441,293.7755,293.9446,2231.0
2025-03-18 14:25:00,295.38,295.43,295.05,295.05,7442.0,293.9048,293.9546,293.5765,293.5765,7442.0
2025-03-18 14:30:00,295.07,295.25,295.07,295.17,900.0,293.5964,293.7755,293.5964,293.6959,900.0
2025-03-18 14:35:00,295.28,295.31,295.07,295.29,1173.0,293.8053,293.8352,293.5964,293.8153,1173.0
2025-03-18 14:40:00,295.17,295.18,294.98,294.98,3365.0,293.6959,293.7058,293.5068,293.5068,3365.0
2025-03-18 14:45:00,295.08,295.18,294.99,295.18,2835.0,293.6063,293.7058,293.5168,293.7058,2835.0
2025-03-18 14:50:00,295.17,295.41,295.13,295.25,2655.0,293.6959,293.9347,293.6561,293.7755,2655.0
2025-03-18 14:55:00,295.25,295.28,295.15,295.19,2000.0,293.7755,293.8053,293.676,293.7158,2000.0
2025-03-18 15:00:00,295.14,295.15,294.86,294.96,2273.0,293.666,293.676,293.3874,293.4869,2273.0
2025-03-18 15:05:00,294.94,295.03,294.68,294.87,7694.0,293.467,293.5566,293.2083,293.3974,7694.0
2025-03-18 15:10:00,294.92,295.09,294.89,295.01,3811.0,293.4471,293.6163,293.4173,293.5367,3811.0
2025-03-18 15:15:00,294.98,295.29,294.98,295.25,3615.0,293.5068,293.8153,293.5068,293.7755,3615.0
2025-03-18 15:20:00,295.16,295.33,295.1,295.28,4991.0,293.6859,293.8551,293.6262,293.8053,4991.0
2025-03-18 15:25:00,295.25,295.44,295.16,295.44,2995.0,293.7755,293.9645,293.6859,293.9645,2995.0
2025-03-18 15:30:00,295.46,295.46,295.32,295.41,3310.0,293.9844,293.9844,293.8451,293.9347,3310.0
2025-03-18 15:35:00,295.46,295.63,295.29,295.58,8649.0,293.9844,294.1536,293.8153,294.1038,8649.0
2025-03-18 15:40:00,295.5,295.74,295.49,295.58,3549.0,294.0242,294.263,294.0143,294.1038,3549.0
2025-03-18 15:45:00,295.6,295.62,295.38,295.58,10264.0,294.1237,294.1436,293.9048,294.1038,10264.0
2025-03-18 15:50:00,295.65,296.3,295.55,296.0,46198.0,294.1735,294.8202,294.074,294.5217,46198.0
2025-03-18 15:55:00,296.12,296.29,295.73,295.94,71833.0,294.6411,294.8103,294.2531,294.462,71833.0
2025-03-19 09:30:00,296.21,296.54,295.93,296.54,18298.0,294.7307,295.059,294.4521,295.059,18298.0
2025-03-19 09:35:00,296.99,297.47,296.65,297.34,4218.0,295.5068,295.9844,295.1685,295.855,4218.0
2025-03-19 09:40:00,297.76,297.76,296.99,297.23,3005.0,296.2729,296.2729,295.5068,295.7456,3005.0
2025-03-19 09:45:00,297.24,297.99,297.02,297.8,5354.0,295.7555,296.5018,295.5366,296.3127,5354.0
2025-03-19 09:50:00,297.61,297.89,297.5,297.83,3465.0,296.1237,296.4023,296.0142,296.3426,3465.0
2025-03-19 09:55:00,297.84,298.29,297.55,297.73,8249.0,296.3525,296.8003,296.064,296.2431,8249.0
2025-03-19 10:00:00,297.57,297.96,297.16,297.34,11475.0,296.0839,296.4719,295.6759,295.855,11475.0
2025-03-19 10:05:00,297.36,297.82,297.19,297.65,9661.0,295.8749,296.3326,295.7058,296.1635,9661.0
2025-03-19 10:10:00,297.5,297.69,297.42,297.69,2267.0,296.0142,296.2033,295.9346,296.2033,2267.0
2025-03-19 10:15:00,297.77,297.87,297.43,297.47,5824.0,296.2829,296.3824,295.9446,295.9844,5824.0
2025-03-19 10:20:00,297.56,297.85,297.5,297.85,1870.0,296.0739,296.3625,296.0142,296.3625,1870.0
2025-03-19 10:25:00,297.86,298.06,297.86,297.95,3015.0,296.3724,296.5714,296.3724,296.462,3015.0
2025-03-19 10:30:00,297.94,297.96,297.66,297.73,2600.0,296.452,296.4719,296.1734,296.2431,2600.0
2025-03-19 10:35:00,297.72,297.72,297.32,297.35,4741.0,296.2331,296.2331,295.8351,295.865,4741.0
2025-03-19 10:40:00,297.47,297.48,297.22,297.29,1207.0,295.9844,295.9943,295.7356,295.8053,1207.0
2025-03-19 10:45:00,297.38,297.56,297.28,297.56,1608.0,295.8948,296.0739,295.7953,296.0739,1608.0
2025-03-19 10:50:00,297.68,297.68,297.3,297.3,1600.0,296.1933,296.1933,295.8152,295.8152,1600.0
2025-03-19 10:55:00,297.36,297.45,297.34,297.42,1200.0,295.8749,295.9645,295.855,295.9346,1200.0
2025-03-19 11:00:00,297.44,297.56,297.3,297.51,2433.0,295.9545,296.0739,295.8152,296.0242,2433.0
2025-03-19 11:05:00,297.47,297.47,297.22,297.28,3260.0,295.9844,295.9844,295.7356,295.7953,3260.0
2025-03-19 11:10:00,297.43,297.76,297.41,297.75,1374.0,295.9446,296.2729,295.9247,296.263,1374.0
2025-03-19 11:15:00,297.57,297.73,297.54,297.71,1800.0,296.0839,296.2431,296.054,296.2232,1800.0
2025-03-19 11:20:00,297.63,297.75,297.63,297.72,1720.0,296.1436,296.263,296.1436,296.2331,1720.0
2025-03-19 11:25:00,297.77,298.04,297.62,298.04,4738.0,296.2829,296.5515,296.1336,296.5515,4738.0
2025-03-19 11:30:00,297.92,297.92,297.69,297.69,1450.0,296.4321,296.4321,296.2033,296.2033,1450.0
2025-03-19 11:35:00,297.73,298.1,297.65,297.96,781.0,296.2431,296.6112,296.1635,296.4719,781.0
2025-03-19 11:40:00,298.1,298.1,297.86,297.86,2948.0,296.6112,296.6112,296.3724,296.3724,2948.0
2025-03-19 11:45:00,297.86,297.92,297.72,297.92,3509.0,296.3724,296.4321,296.2331,296.4321,3509.0
2025-03-19 11:50:00,297.91,298.4,297.91,298.4,2134.0,296.4222,296.9097,296.4222,296.9097,2134.0
2025-03-19 11:55:00,298.3,298.35,298.06,298.07,2071.0,296.8102,296.86,296.5714,296.5814,2071.0
2025-03-19 12:00:00,298.15,298.19,298.05,298.1,1270.0,296.661,296.7008,296.5615,296.6112,1270.0
2025-03-19 12:05:00,298.1,298.56,298.09,298.18,8805.0,296.6112,297.0689,296.6013,296.6908,8805.0
2025-03-19 12:10:00,298.17,298.25,297.94,297.94,2912.0,296.6809,296.7605,296.452,296.452,2912.0
2025-03-19 12:15:00,297.89,298.01,297.87,297.99,1235.0,296.4023,296.5217,296.3824,296.5018,1235.0
2025-03-19 12:20:00,297.88,297.98,297.79,297.85,5000.0,296.3923,296.4918,296.3028,296.3625,5000.0
2025-03-19 12:25:00,297.92,298.03,297.88,298.0,1143.0,296.4321,296.5416,296.3923,296.5117,1143.0
2025-03-19 12:30:00,298.1,298.1,297.87,298.07,1285.0,296.6112,296.6112,296.3824,296.5814,1285.0
2025-03-19 12:35:00,298.03,298.12,298.02,298.12,2172.0,296.5416,296.6311,296.5316,296.6311,2172.0
2025-03-19 12:40:00,298.01,298.18,298.0,298.18,1300.0,296.5217,296.6908,296.5117,296.6908,1300.0
2025-03-19 12:45:00,298.13,298.13,297.93,297.94,1400.0,296.6411,296.6411,296.4421,296.452,1400.0
2025-03-19 12:50:00,298.0,298.1,297.84,298.08,1500.0,296.5117,296.6112,296.3525,296.5913,1500.0
2025-03-19 12:55:00,298.09,298.09,297.83,297.9,3416.0,296.6013,296.6013,296.3426,296.4122,3416.0
2025-03-19 13:00:00,297.91,297.95,297.86,297.86,1237.0,296.4222,296.462,296.3724,296.3724,1237.0
2025-03-19 13:05:00,297.86,297.86,297.59,297.68,4675.0,296.3724,296.3724,296.1038,296.1933,4675.0
2025-03-19 13:10:00,297.65,297.65,297.49,297.52,1966.0,296.1635,296.1635,296.0043,296.0341,1966.0
2025-03-19 13:15:00,297.42,297.53,297.42,297.53,500.0,295.9346,296.0441,295.9346,296.0441,500.0
2025-03-19 13:20:00,297.71,297.72,297.56,297.56,2349.0,296.2232,296.2331,296.0739,296.0739,2349.0
2025-03-19 13:25:00,297.59,297.59,297.31,297.31,2385.0,296.1038,296.1038,295.8252,295.8252,2385.0
2025-03-19 13:30:00,297.14,297.25,297.09,297.21,3663.0,295.656,295.7655,295.6063,295.7257,3663.0
2025-03-19 13:35:00,297.25,297.65,297.25,297.65,983.0,295.7655,296.1635,295.7655,296.1635,983.0
2025-03-19 13:40:00,297.65,297.67,297.51,297.53,2884.0,296.1635,296.1834,296.0242,296.0441,2884.0
2025-03-19 13:45:00,297.53,297.53,297.01,297.01,3086.0,296.0441,296.0441,295.5267,295.5267,3086.0
2025-03-19 13:50:00,297.13,297.26,297.09,297.09,3870.0,295.6461,295.7754,295.6063,295.6063,3870.0
2025-03-19 13:55:00,297.09,297.36,297.08,297.16,2087.0,295.6063,295.8749,295.5963,295.6759,2087.0
2025-03-19 14:00:00,297.05,297.8,296.92,297.7,6258.0,295.5665,296.3127,295.4371,296.2132,6258.0
2025-03-19 14:05:00,297.57,297.61,297.15,297.43,2120.0,296.0839,296.1237,295.666,295.9446,2120.0
2025-03-19 14:10:00,297.92,297.92,297.65,297.78,1800.0,296.4321,296.4321,296.1635,296.2928,1800.0
2025-03-19 14:15:00,297.78,297.9,297.5,297.64,1434.0,296.2928,296.4122,296.0142,296.1535,1434.0
2025-03-19 14:20:00,297.5,297.62,297.43,297.56,2175.0,296.0142,296.1336,295.9446,296.0739,2175.0
2025-03-19 14:25:00,297.45,297.53,297.29,297.43,2148.0,295.9645,296.0441,295.8053,295.9446,2148.0
2025-03-19 14:30:00,297.54,298.32,297.54,298.13,6256.0,296.054,296.8301,296.054,296.6411,6256.0
2025-03-19 14:35:00,298.07,298.16,297.87,297.88,2591.0,296.5814,296.6709,296.3824,296.3923,2591.0
2025-03-19 14:40:00,297.99,298.53,297.97,298.53,3371.0,296.5018,297.0391,296.4819,297.0391,3371.0
2025-03-19 14:45:00,298.55,298.7,298.38,298.51,3439.0,297.059,297.2082,296.8898,297.0192,3439.0
2025-03-19 14:50:00,298.51,299.02,298.51,298.74,4857.0,297.0192,297.5266,297.0192,297.248,4857.0
2025-03-19 14:55:00,298.79,299.2,298.78,298.92,3529.0,297.2978,297.7057,297.2878,297.4271,3529.0
2025-03-19 15:00:00,299.04,299.28,298.94,299.27,4921.0,297.5465,297.7853,297.447,297.7754,4921.0
2025-03-19 15:05:00,299.29,299.91,299.28,299.79,8709.0,297.7953,298.4122,297.7853,298.2928,8709.0
2025-03-19 15:10:00,299.81,300.21,299.63,299.9,17634.0,298.3127,298.7107,298.1336,298.4023,17634.0
2025-03-19 15:15:00,299.86,300.02,299.76,299.98,8308.0,298.3625,298.5217,298.2629,298.4819,8308.0
2025-03-19 15:20:00,299.98,300.0,299.55,299.68,7682.0,298.4819,298.5018,298.054,298.1833,7682.0
2025-03-19 15:25:00,299.68,299.81,299.42,299.74,13726.0,298.1833,298.3127,297.9246,298.243,13726.0
2025-03-19 15:30:00,299.74,300.13,299.72,300.03,12643.0,298.243,298.6311,298.2231,298.5316,12643.0
2025-03-19 15:35:00,300.09,300.16,299.7,299.81,10676.0,298.5913,298.661,298.2032,298.3127,10676.0
2025-03-19 15:40:00,299.76,300.12,299.73,299.97,9413.0,298.2629,298.6212,298.2331,298.4719,9413.0
2025-03-19 15:45:00,300.12,300.27,299.93,300.03,14475.0,298.6212,298.7704,298.4321,298.5316,14475.0
2025-03-19 15:50:00,299.86,299.88,299.17,299.2,25265.0,298.3625,298.3824,297.6759,297.7057,25265.0
2025-03-19 15:55:00,299.18,299.2,298.67,298.8,54835.0,297.6858,297.7057,297.1784,297.3077,54835.0
2025-03-20 09:30:00,295.13,297.32,294.9,297.31,48585.0,293.6561,295.8351,293.4272,295.8252,48585.0
2025-03-20 09:35:00,297.03,297.1,295.3,295.3,6535.0,295.5466,295.6162,293.8252,293.8252,6535.0
2025-03-20 09:40:00,295.58,296.72,295.31,296.72,5587.0,294.1038,295.2381,293.8352,295.2381,5587.0
2025-03-20 09:45:00,296.77,296.87,295.91,296.53,9004.0,295.2879,295.3874,294.4322,295.0491,9004.0
2025-03-20 09:50:00,296.53,297.02,296.13,296.87,17869.0,295.0491,295.5366,294.6511,295.3874,17869.0
2025-03-20 09:55:00,296.94,298.71,296.94,298.34,8000.0,295.457,297.2182,295.457,296.85,8000.0
2025-03-20 10:00:00,298.57,299.12,298.5,298.9,1612.0,297.0789,297.6261,297.0092,297.4072,1612.0
2025-03-20 10:05:00,298.89,299.13,298.42,298.55,23331.0,297.3973,297.6361,296.9296,297.059,23331.0
2025-03-20 10:10:00,298.55,298.63,298.23,298.58,13634.0,297.059,297.1386,296.7406,297.0888,13634.0
2025-03-20 10:15:00,298.47,299.18,298.23,299.18,9738.0,296.9794,297.6858,296.7406,297.6858,9738.0
2025-03-20 10:20:00,299.08,299.29,298.99,299.16,14417.0,297.5863,297.7953,297.4968,297.6659,14417.0
2025-03-20 10:25:00,299.17,299.81,299.12,299.5,10579.0,297.6759,298.3127,297.6261,298.0042,10579.0
2025-03-20 10:30:00,299.62,299.62,299.0,299.12,5409.0,298.1236,298.1236,297.5067,297.6261,5409.0
2025-03-20 10:35:00,298.98,299.22,298.8,299.1,5897.0,297.4868,297.7256,297.3077,297.6062,5897.0
2025-03-20 10:40:00,299.21,299.63,299.2,299.4,4897.0,297.7157,298.1336,297.7057,297.9047,4897.0
2025-03-20 10:45:00,299.42,299.73,299.38,299.48,3988.0,297.9246,298.2331,297.8848,297.9843,3988.0
2025-03-20 10:50:00,299.47,299.57,299.19,299.39,3357.0,297.9744,298.0739,297.6958,297.8948,3357.0
2025-03-20 10:55:00,299.26,299.26,298.8,298.99,4012.0,297.7654,297.7654,297.3077,297.4968,4012.0
2025-03-20 11:00:00,298.99,298.99,298.58,298.93,2600.0,297.4968,297.4968,297.0888,297.4371,2600.0
2025-03-20 11:05:00,299.12,299.12,298.7,299.01,3380.0,297.6261,297.6261,297.2082,297.5167,3380.0
2025-03-20 11:10:00,298.98,298.98,298.6,298.6,3093.0,297.4868,297.4868,297.1087,297.1087,3093.0
2025-03-20 11:15:00,298.59,298.62,298.21,298.23,7011.0,297.0988,297.1286,296.7207,296.7406,7011.0
2025-03-20 11:20:00,298.1,298.18,297.99,298.07,4224.0,296.6112,296.6908,296.5018,296.5814,4224.0
2025-03-20 11:25:00,298.05,298.18,297.98,298.18,1485.0,296.5615,296.6908,296.4918,296.6908,1485.0
2025-03-20 11:30:00,298.09,298.09,297.68,297.72,3470.0,296.6013,296.6013,296.1933,296.2331,3470.0
2025-03-20 11:35:00,297.61,297.87,297.6,297.84,1100.0,296.1237,296.3824,296.1137,296.3525,1100.0
2025-03-20 11:40:00,297.79,298.4,297.79,298.4,3020.0,296.3028,296.9097,296.3028,296.9097,3020.0
2025-03-20 11:45:00,298.39,298.64,298.39,298.64,1272.0,296.8998,297.1485,296.8998,297.1485,1272.0
2025-03-20 11:50:00,298.56,298.98,298.47,298.93,4355.0,297.0689,297.4868,296.9794,297.4371,4355.0
2025-03-20 11:55:00,299.0,299.13,298.9,299.13,5277.0,297.5067,297.6361,297.4072,297.6361,5277.0
2025-03-20 12:00:00,299.06,299.5,298.94,299.12,9677.0,297.5664,298.0042,297.447,297.6261,9677.0
2025-03-20 12:05:00,298.97,299.07,298.81,298.88,2463.0,297.4769,297.5764,297.3177,297.3873,2463.0
2025-03-20 12:10:00,298.74,298.97,298.68,298.9,2300.0,297.248,297.4769,297.1883,297.4072,2300.0
2025-03-20 12:15:00,298.9,298.9,298.63,298.77,1810.0,297.4072,297.4072,297.1386,297.2779,1810.0
2025-03-20 12:20:00,298.77,298.77,298.39,298.52,5395.0,297.2779,297.2779,296.8998,297.0291,5395.0
2025-03-20 12:25:00,298.35,298.37,297.86,297.88,9405.0,296.86,296.8799,296.3724,296.3923,9405.0
2025-03-20 12:30:00,297.97,298.09,297.96,298.05,1100.0,296.4819,296.6013,296.4719,296.5615,1100.0
2025-03-20 12:35:00,298.05,298.42,298.05,298.42,2359.0,296.5615,296.9296,296.5615,296.9296,2359.0
2025-03-20 12:40:00,298.42,298.47,298.22,298.42,2879.0,296.9296,296.9794,296.7306,296.9296,2879.0
2025-03-20 12:45:00,298.45,298.63,298.38,298.38,3427.0,296.9595,297.1386,296.8898,296.8898,3427.0
2025-03-20 12:50:00,298.33,298.76,298.3,298.75,2907.0,296.8401,297.2679,296.8102,297.258,2907.0
2025-03-20 12:55:00,298.84,298.84,298.58,298.58,3400.0,297.3475,297.3475,297.0888,297.0888,3400.0
2025-03-20 13:00:00,298.56,298.69,298.5,298.59,2678.0,297.0689,297.1983,297.0092,297.0988,2678.0
2025-03-20 13:05:00,298.69,298.83,298.69,298.83,600.0,297.1983,297.3376,297.1983,297.3376,600.0
2025-03-20 13:10:00,298.94,298.96,298.71,298.73,1300.0,297.447,297.4669,297.2182,297.2381,1300.0
2025-03-20 13:15:00,298.74,298.88,298.63,298.88,3945.0,297.248,297.3873,297.1386,297.3873,3945.0
2025-03-20 13:20:00,298.94,298.94,298.31,298.32,6188.0,297.447,297.447,296.8202,296.8301,6188.0
2025-03-20 13:25:00,298.25,298.25,297.67,297.67,1900.0,296.7605,296.7605,296.1834,296.1834,1900.0
2025-03-20 13:30:00,297.66,297.84,297.62,297.81,2402.0,296.1734,296.3525,296.1336,296.3227,2402.0
2025-03-20 13:35:00,297.91,297.91,297.65,297.91,1719.0,296.4222,296.4222,296.1635,296.4222,1719.0
2025-03-20 13:40:00,298.0,298.0,297.82,297.94,700.0,296.5117,296.5117,296.3326,296.452,700.0
2025-03-20 13:45:00,298.1,298.13,297.75,297.76,3056.0,296.6112,296.6411,296.263,296.2729,3056.0
2025-03-20 13:50:00,297.83,297.83,296.62,296.76,34372.0,296.3426,296.3426,295.1386,295.2779,34372.0
2025-03-20 13:55:00,296.61,296.61,296.44,296.54,4861.0,295.1287,295.1287,294.9595,295.059,4861.0
2025-03-20 14:00:00,296.51,296.66,296.24,296.24,13064.0,295.0292,295.1784,294.7605,294.7605,13064.0
2025-03-20 14:05:00,296.22,296.71,296.19,296.71,13101.0,294.7406,295.2282,294.7108,295.2282,13101.0
2025-03-20 14:10:00,296.74,297.09,296.74,296.78,11550.0,295.258,295.6063,295.258,295.2978,11550.0
2025-03-20 14:15:00,296.97,297.05,296.86,297.03,2877.0,295.4869,295.5665,295.3774,295.5466,2877.0
2025-03-20 14:20:00,296.99,297.16,296.95,297.16,5618.0,295.5068,295.6759,295.467,295.6759,5618.0
2025-03-20 14:25:00,297.19,297.27,296.92,297.0,10969.0,295.7058,295.7854,295.4371,295.5167,10969.0
2025-03-20 14:30:00,296.96,297.24,296.82,297.24,7514.0,295.4769,295.7555,295.3376,295.7555,7514.0
2025-03-20 14:35:00,297.31,297.69,297.31,297.64,4114.0,295.8252,296.2033,295.8252,296.1535,4114.0
2025-03-20 14:40:00,297.59,297.73,297.36,297.55,5844.0,296.1038,296.2431,295.8749,296.064,5844.0
2025-03-20 14:45:00,297.73,297.94,297.55,297.94,4814.0,296.2431,296.452,296.064,296.452,4814.0
2025-03-20 14:50:00,297.96,298.47,297.95,298.45,2300.0,296.4719,296.9794,296.462,296.9595,2300.0
2025-03-20 14:55:00,298.57,298.58,297.88,297.97,7478.0,297.0789,297.0888,296.3923,296.4819,7478.0
2025-03-20 15:00:00,297.94,298.36,297.93,297.98,2729.0,296.452,296.8699,296.4421,296.4918,2729.0
2025-03-20 15:05:00,297.94,298.07,297.89,297.9,1557.0,296.452,296.5814,296.4023,296.4122,1557.0
2025-03-20 15:10:00,297.82,298.09,297.82,297.88,5950.0,296.3326,296.6013,296.3326,296.3923,5950.0
2025-03-20 15:15:00,297.88,298.26,297.87,298.12,4225.0,296.3923,296.7704,296.3824,296.6311,4225.0
2025-03-20 15:20:00,298.21,298.32,298.1,298.24,4935.0,296.7207,296.8301,296.6112,296.7505,4935.0
2025-03-20 15:25:00,298.26,298.27,297.87,297.88,3064.0,296.7704,296.7804,296.3824,296.3923,3064.0
2025-03-20 15:30:00,297.94,298.2,297.8,298.07,7790.0,296.452,296.7107,296.3127,296.5814,7790.0
2025-03-20 15:35:00,298.02,298.29,297.78,297.85,5429.0,296.5316,296.8003,296.2928,296.3625,5429.0
2025-03-20 15:40:00,297.86,298.19,297.85,298.18,8259.0,296.3724,296.7008,296.3625,296.6908,8259.0
2025-03-20 15:45:00,298.21,298.33,297.92,298.25,8758.0,296.7207,296.8401,296.4321,296.7605,8758.0
2025-03-20 15:50:00,298.14,298.43,297.83,298.0,32694.0,296.651,296.9396,296.3426,296.5117,32694.0
2025-03-20 15:55:00,298.12,299.74,297.24,297.49,139655.0,296.6311,298.243,295.7555,296.0043,139655.0
2025-03-21 09:30:00,294.95,295.45,293.38,294.69,329731.0,293.477,293.9745,291.9148,293.2183,329731.0
2025-03-21 09:35:00,294.32,294.83,293.77,294.29,26099.0,292.8501,293.3576,292.3029,292.8203,26099.0
2025-03-21 09:40:00,294.24,294.8,294.24,294.8,10371.0,292.7705,293.3277,292.7705,293.3277,10371.0
2025-03-21 09:45:00,294.7,294.83,293.83,294.22,5965.0,293.2282,293.3576,292.3626,292.7506,5965.0
2025-03-21 09:50:00,294.32,294.46,294.06,294.46,5534.0,292.8501,292.9894,292.5914,292.9894,5534.0
2025-03-21 09:55:00,294.44,294.73,294.17,294.73,2384.0,292.9695,293.2581,292.7009,293.2581,2384.0
2025-03-21 10:00:00,294.73,294.83,294.06,294.2,7015.0,293.2581,293.3576,292.5914,292.7307,7015.0
2025-03-21 10:05:00,294.07,294.1,293.8,293.85,3043.0,292.6014,292.6312,292.3327,292.3825,3043.0
2025-03-21 10:10:00,293.49,293.78,293.37,293.78,4893.0,292.0243,292.3128,291.9049,292.3128,4893.0
2025-03-21 10:15:00,293.68,293.75,293.34,293.65,8512.0,292.2133,292.283,291.875,292.1835,8512.0
2025-03-21 10:20:00,293.68,293.76,293.47,293.61,2540.0,292.2133,292.2929,292.0044,292.1437,2540.0
2025-03-21 10:25:00,293.67,293.89,293.67,293.71,2904.0,292.2034,292.4223,292.2034,292.2432,2904.0
2025-03-21 10:30:00,293.71,293.72,293.32,293.32,4706.0,292.2432,292.2531,291.8551,291.8551,4706.0
2025-03-21 10:35:00,293.32,293.53,293.15,293.41,2333.0,291.8551,292.0641,291.686,291.9447,2333.0
2025-03-21 10:40:00,293.41,293.56,293.28,293.38,4382.0,291.9447,292.0939,291.8153,291.9148,4382.0
2025-03-21 10:45:00,293.34,293.73,293.31,293.73,3285.0,291.875,292.2631,291.8452,292.2631,3285.0
2025-03-21 10:50:00,293.8,293.92,293.8,293.84,1300.0,292.3327,292.4521,292.3327,292.3725,1300.0
2025-03-21 10:55:00,293.84,294.29,293.84,294.1,4272.0,292.3725,292.8203,292.3725,292.6312,4272.0
2025-03-21 11:00:00,294.12,294.23,294.04,294.15,5693.0,292.6511,292.7606,292.5715,292.681,5693.0
2025-03-21 11:05:00,294.11,294.59,294.04,294.58,7422.0,292.6412,293.1188,292.5715,293.1088,7422.0
2025-03-21 11:10:00,294.42,294.58,293.92,293.92,3824.0,292.9496,293.1088,292.4521,292.4521,3824.0
2025-03-21 11:15:00,293.9,293.9,293.78,293.81,2193.0,292.4322,292.4322,292.3128,292.3427,2193.0
2025-03-21 11:20:00,293.75,293.75,293.51,293.63,4280.0,292.283,292.283,292.0442,292.1636,4280.0
2025-03-21 11:25:00,293.63,293.64,293.46,293.6,2304.0,292.1636,292.1735,291.9944,292.1337,2304.0
2025-03-21 11:30:00,293.45,293.56,293.28,293.28,8056.0,291.9845,292.0939,291.8153,291.8153,8056.0
2025-03-21 11:35:00,293.45,293.55,293.26,293.32,5990.0,291.9845,292.084,291.7954,291.8551,5990.0
2025-03-21 11:40:00,293.32,293.45,293.1,293.1,3090.0,291.8551,291.9845,291.6362,291.6362,3090.0
2025-03-21 11:45:00,293.15,293.27,293.15,293.17,864.0,291.686,291.8054,291.686,291.7059,864.0
2025-03-21 11:50:00,293.07,293.1,292.73,292.98,3070.0,291.6064,291.6362,291.2681,291.5168,3070.0
2025-03-21 11:55:00,292.98,293.12,292.93,293.07,1074.0,291.5168,291.6561,291.4671,291.6064,1074.0
2025-03-21 12:00:00,293.14,293.24,293.0,293.12,2381.0,291.676,291.7755,291.5367,291.6561,2381.0
2025-03-21 12:05:00,293.14,293.27,293.13,293.2,905.0,291.676,291.8054,291.6661,291.7357,905.0
2025-03-21 12:10:00,293.27,293.58,293.18,293.46,3342.0,291.8054,292.1138,291.7158,291.9944,3342.0
2025-03-21 12:15:00,293.46,293.9,293.43,293.88,2542.0,291.9944,292.4322,291.9646,292.4123,2542.0
2025-03-21 12:20:00,293.82,294.08,293.82,294.08,1635.0,292.3526,292.6113,292.3526,292.6113,1635.0
2025-03-21 12:25:00,294.09,294.2,293.98,294.12,3010.0,292.6213,292.7307,292.5118,292.6511,3010.0
2025-03-21 12:30:00,294.05,294.06,293.8,293.91,2920.0,292.5815,292.5914,292.3327,292.4422,2920.0
2025-03-21 12:35:00,293.93,293.93,293.74,293.78,1539.0,292.4621,292.4621,292.273,292.3128,1539.0
2025-03-21 12:40:00,293.8,293.81,293.64,293.67,2184.0,292.3327,292.3427,292.1735,292.2034,2184.0
2025-03-21 12:45:00,293.85,294.22,293.85,294.21,2234.0,292.3825,292.7506,292.3825,292.7407,2234.0
2025-03-21 12:50:00,294.15,294.32,294.15,294.25,2445.0,292.681,292.8501,292.681,292.7805,2445.0
2025-03-21 12:55:00,294.25,294.59,294.25,294.59,1200.0,292.7805,293.1188,292.7805,293.1188,1200.0
2025-03-21 13:00:00,294.59,294.61,294.38,294.38,4650.0,293.1188,293.1387,292.9098,292.9098,4650.0
2025-03-21 13:05:00,294.48,294.48,294.45,294.46,382.0,293.0093,293.0093,292.9795,292.9894,382.0
2025-03-21 13:10:00,294.5,294.53,294.32,294.35,4073.0,293.0292,293.0591,292.8501,292.88,4073.0
2025-03-21 13:15:00,294.32,294.32,294.04,294.06,4750.0,292.8501,292.8501,292.5715,292.5914,4750.0
2025-03-21 13:20:00,294.0,294.16,293.86,294.07,1981.0,292.5317,292.6909,292.3924,292.6014,1981.0
2025-03-21 13:25:00,294.07,294.08,293.76,293.86,4607.0,292.6014,292.6113,292.2929,292.3924,4607.0
2025-03-21 13:30:00,293.86,293.86,293.35,293.53,5626.0,292.3924,292.3924,291.885,292.0641,5626.0
2025-03-21 13:35:00,293.66,293.77,293.66,293.73,1900.0,292.1934,292.3029,292.1934,292.2631,1900.0
2025-03-21 13:40:00,293.81,294.41,293.81,294.37,6907.0,292.3427,292.9397,292.3427,292.8999,6907.0
2025-03-21 13:45:00,294.42,294.54,294.36,294.54,3829.0,292.9496,293.069,292.8899,293.069,3829.0
2025-03-21 13:50:00,294.53,294.61,294.48,294.48,2175.0,293.0591,293.1387,293.0093,293.0093,2175.0
2025-03-21 13:55:00,294.55,294.56,294.36,294.37,4700.0,293.079,293.0889,292.8899,292.8999,4700.0
2025-03-21 14:00:00,294.33,294.33,294.19,294.23,1709.0,292.8601,292.8601,292.7208,292.7606,1709.0
2025-03-21 14:05:00,294.23,294.23,293.79,294.1,3307.0,292.7606,292.7606,292.3228,292.6312,3307.0
2025-03-21 14:10:00,294.09,294.14,293.9,294.0,11835.0,292.6213,292.671,292.4322,292.5317,11835.0
2025-03-21 14:15:00,294.11,294.22,294.06,294.13,2041.0,292.6412,292.7506,292.5914,292.6611,2041.0
2025-03-21 14:20:00,294.25,294.4,294.15,294.23,8629.0,292.7805,292.9297,292.681,292.7606,8629.0
2025-03-21 14:25:00,294.23,294.23,294.07,294.07,3912.0,292.7606,292.7606,292.6014,292.6014,3912.0
2025-03-21 14:30:00,294.09,294.26,294.04,294.16,5636.0,292.6213,292.7904,292.5715,292.6909,5636.0
2025-03-21 14:35:00,294.01,294.57,294.01,294.55,3595.0,292.5417,293.0989,292.5417,293.079,3595.0
2025-03-21 14:40:00,294.49,294.61,294.42,294.42,1863.0,293.0193,293.1387,292.9496,292.9496,1863.0
2025-03-21 14:45:00,294.67,294.67,294.08,294.47,17879.0,293.1984,293.1984,292.6113,292.9994,17879.0
2025-03-21 14:50:00,294.25,294.39,294.06,294.13,5214.0,292.7805,292.9198,292.5914,292.6611,5214.0
2025-03-21 14:55:00,294.13,294.39,294.13,294.24,6939.0,292.6611,292.9198,292.6611,292.7705,6939.0
2025-03-21 15:00:00,294.16,294.3,293.85,293.85,16052.0,292.6909,292.8302,292.3825,292.3825,16052.0
2025-03-21 15:05:00,293.85,293.93,293.62,293.73,6080.0,292.3825,292.4621,292.1536,292.2631,6080.0
2025-03-21 15:10:00,293.73,294.0,293.62,293.99,10164.0,292.2631,292.5317,292.1536,292.5218,10164.0
2025-03-21 15:15:00,294.0,294.1,293.84,294.09,7359.0,292.5317,292.6312,292.3725,292.6213,7359.0
2025-03-21 15:20:00,294.1,294.5,293.88,294.5,6455.0,292.6312,293.0292,292.4123,293.0292,6455.0
2025-03-21 15:25:00,294.41,294.43,294.24,294.31,5272.0,292.9397,292.9596,292.7705,292.8402,5272.0
2025-03-21 15:30:00,294.32,294.69,294.25,294.62,12103.0,292.8501,293.2183,292.7805,293.1486,12103.0
2025-03-21 15:35:00,294.61,294.81,294.41,294.69,10325.0,293.1387,293.3377,292.9397,293.2183,10325.0
2025-03-21 15:40:00,294.63,294.8,294.47,294.77,7485.0,293.1586,293.3277,292.9994,293.2979,7485.0
2025-03-21 15:45:00,294.76,294.77,294.01,294.2,17181.0,293.2879,293.2979,292.5417,292.7307,17181.0
2025-03-21 15:50:00,294.28,295.66,294.18,295.2,88983.0,292.8103,294.1834,292.7108,293.7257,88983.0
2025-03-21 15:55:00,295.23,295.58,295.12,295.27,201146.0,293.7556,294.1038,293.6461,293.7954,201146.0
2025-03-24 09:30:00,297.53,298.38,296.73,298.38,23117.0,296.0441,296.8898,295.2481,296.8898,23117.0
2025-03-24 09:35:00,298.38,300.01,297.95,298.83,13157.0,296.8898,298.5117,296.462,297.3376,13157.0
2025-03-24 09:40:00,298.83,300.23,298.67,299.84,14942.0,297.3376,298.7306,297.1784,298.3426,14942.0
2025-03-24 09:45:00,299.84,300.2,299.45,299.76,8215.0,298.3426,298.7008,297.9545,298.2629,8215.0
2025-03-24 09:50:00,299.76,299.98,299.2,299.23,7787.0,298.2629,298.4819,297.7057,297.7356,7787.0
2025-03-24 09:55:00,299.23,299.77,299.22,299.42,4204.0,297.7356,298.2729,297.7256,297.9246,4204.0
2025-03-24 10:00:00,299.69,299.69,298.76,299.07,7991.0,298.1933,298.1933,297.2679,297.5764,7991.0
2025-03-24 10:05:00,298.9,299.47,298.9,299.44,4247.0,297.4072,297.9744,297.4072,297.9445,4247.0
2025-03-24 10:10:00,299.56,299.7,299.27,299.31,4616.0,298.0639,298.2032,297.7754,297.8152,4616.0
2025-03-24 10:15:00,299.43,299.43,298.98,299.03,4036.0,297.9346,297.9346,297.4868,297.5366,4036.0
2025-03-24 10:20:00,299.03,299.04,298.63,298.73,5528.0,297.5366,297.5465,297.1386,297.2381,5528.0
2025-03-24 10:25:00,298.73,298.87,298.47,298.49,6211.0,297.2381,297.3774,296.9794,296.9993,6211.0
2025-03-24 10:30:00,298.57,298.98,298.56,298.95,3750.0,297.0789,297.4868,297.0689,297.457,3750.0
2025-03-24 10:35:00,298.91,298.92,298.69,298.76,2759.0,297.4172,297.4271,297.1983,297.2679,2759.0
2025-03-24 10:40:00,298.84,298.85,298.44,298.65,7513.0,297.3475,297.3575,296.9495,297.1585,7513.0
2025-03-24 10:45:00,298.73,299.35,298.73,299.35,7006.0,297.2381,297.855,297.2381,297.855,7006.0
2025-03-24 10:50:00,299.29,299.42,299.11,299.38,4750.0,297.7953,297.9246,297.6162,297.8848,4750.0
2025-03-24 10:55:00,299.35,299.63,299.35,299.6,1401.0,297.855,298.1336,297.855,298.1037,1401.0
2025-03-24 11:00:00,299.72,299.78,299.51,299.54,15361.0,298.2231,298.2828,298.0142,298.044,15361.0
2025-03-24 11:05:00,299.54,299.55,299.33,299.35,4710.0,298.044,298.054,297.8351,297.855,4710.0
2025-03-24 11:10:00,299.3,299.4,299.16,299.21,5878.0,297.8052,297.9047,297.6659,297.7157,5878.0
2025-03-24 11:15:00,299.2,299.4,299.1,299.4,3737.0,297.7057,297.9047,297.6062,297.9047,3737.0
2025-03-24 11:20:00,299.23,299.45,299.2,299.37,2919.0,297.7356,297.9545,297.7057,297.8749,2919.0
2025-03-24 11:25:00,299.24,299.55,299.23,299.55,6030.0,297.7455,298.054,297.7356,298.054,6030.0
2025-03-24 11:30:00,299.56,299.64,299.39,299.52,8080.0,298.0639,298.1435,297.8948,298.0241,8080.0
2025-03-24 11:35:00,299.64,299.9,299.63,299.63,4442.0,298.1435,298.4023,298.1336,298.1336,4442.0
2025-03-24 11:40:00,299.56,299.76,299.35,299.6,3485.0,298.0639,298.2629,297.855,298.1037,3485.0
2025-03-24 11:45:00,299.6,299.6,299.28,299.35,3866.0,298.1037,298.1037,297.7853,297.855,3866.0
2025-03-24 11:50:00,299.47,299.55,299.38,299.38,1304.0,297.9744,298.054,297.8848,297.8848,1304.0
2025-03-24 11:55:00,299.54,299.62,299.53,299.62,3100.0,298.044,298.1236,298.0341,298.1236,3100.0
2025-03-24 12:00:00,299.58,299.72,299.53,299.54,2689.0,298.0838,298.2231,298.0341,298.044,2689.0
2025-03-24 12:05:00,299.55,299.72,299.55,299.63,2043.0,298.054,298.2231,298.054,298.1336,2043.0
2025-03-24 12:10:00,299.6,299.6,299.11,299.11,10379.0,298.1037,298.1037,297.6162,297.6162,10379.0
2025-03-24 12:15:00,299.12,299.32,299.12,299.32,2673.0,297.6261,297.8251,297.6261,297.8251,2673.0
2025-03-24 12:20:00,299.16,299.5,299.16,299.46,2975.0,297.6659,298.0042,297.6659,297.9644,2975.0
2025-03-24 12:25:00,299.48,299.48,299.26,299.35,12117.0,297.9843,297.9843,297.7654,297.855,12117.0
2025-03-24 12:30:00,299.22,299.57,299.22,299.51,4056.0,297.7256,298.0739,297.7256,298.0142,4056.0
2025-03-24 12:35:00,299.57,299.66,299.32,299.36,3457.0,298.0739,298.1634,297.8251,297.8649,3457.0
2025-03-24 12:40:00,299.23,299.4,299.16,299.4,3707.0,297.7356,297.9047,297.6659,297.9047,3707.0
2025-03-24 12:45:00,299.4,299.4,299.11,299.12,3147.0,297.9047,297.9047,297.6162,297.6261,3147.0
2025-03-24 12:50:00,299.13,299.2,299.06,299.14,1595.0,297.6361,297.7057,297.5664,297.646,1595.0
2025-03-24 12:55:00,299.1,299.1,298.84,299.0,8599.0,297.6062,297.6062,297.3475,297.5067,8599.0
2025-03-24 13:00:00,299.04,299.14,298.84,298.91,2221.0,297.5465,297.646,297.3475,297.4172,2221.0
2025-03-24 13:05:00,298.84,298.86,298.62,298.69,4026.0,297.3475,297.3674,297.1286,297.1983,4026.0
2025-03-24 13:10:00,298.69,298.72,298.53,298.53,6082.0,297.1983,297.2281,297.0391,297.0391,6082.0
2025-03-24 13:15:00,298.58,298.78,298.48,298.72,1759.0,297.0888,297.2878,296.9893,297.2281,1759.0
2025-03-24 13:20:00,298.75,298.91,298.71,298.83,2374.0,297.258,297.4172,297.2182,297.3376,2374.0
2025-03-24 13:25:00,298.74,298.84,298.65,298.84,3676.0,297.248,297.3475,297.1585,297.3475,3676.0
2025-03-24 13:30:00,298.9,299.07,298.89,298.93,4358.0,297.4072,297.5764,297.3973,297.4371,4358.0
2025-03-24 13:35:00,298.84,299.06,298.77,299.03,2873.0,297.3475,297.5664,297.2779,297.5366,2873.0
2025-03-24 13:40:00,299.03,299.03,298.84,298.88,5163.0,297.5366,297.5366,297.3475,297.3873,5163.0
2025-03-24 13:45:00,298.94,299.04,298.87,299.01,2172.0,297.447,297.5465,297.3774,297.5167,2172.0
2025-03-24 13:50:00,299.17,299.29,299.08,299.16,2489.0,297.6759,297.7953,297.5863,297.6659,2489.0
2025-03-24 13:55:00,299.16,299.17,299.08,299.11,3452.0,297.6659,297.6759,297.5863,297.6162,3452.0
2025-03-24 14:00:00,299.11,299.11,298.57,298.57,4140.0,297.6162,297.6162,297.0789,297.0789,4140.0
2025-03-24 14:05:00,298.67,298.88,298.58,298.75,2157.0,297.1784,297.3873,297.0888,297.258,2157.0
2025-03-24 14:10:00,298.7,298.7,298.54,298.56,4944.0,297.2082,297.2082,297.049,297.0689,4944.0
2025-03-24 14:15:00,298.54,298.68,298.51,298.59,4620.0,297.049,297.1883,297.0192,297.0988,4620.0
2025-03-24 14:20:00,298.59,298.77,298.59,298.64,6006.0,297.0988,297.2779,297.0988,297.1485,6006.0
2025-03-24 14:25:00,298.63,298.64,298.47,298.54,7598.0,297.1386,297.1485,296.9794,297.049,7598.0
2025-03-24 14:30:00,298.48,298.66,298.44,298.66,2549.0,296.9893,297.1684,296.9495,297.1684,2549.0
2025-03-24 14:35:00,298.59,299.06,298.59,299.0,7719.0,297.0988,297.5664,297.0988,297.5067,7719.0
2025-03-24 14:40:00,298.92,299.33,298.91,299.31,4778.0,297.4271,297.8351,297.4172,297.8152,4778.0
2025-03-24 14:45:00,299.3,299.42,299.18,299.42,12878.0,297.8052,297.9246,297.6858,297.9246,12878.0
2025-03-24 14:50:00,299.36,299.55,299.34,299.43,4825.0,297.8649,298.054,297.845,297.9346,4825.0
2025-03-24 14:55:00,299.55,299.61,299.43,299.59,5839.0,298.054,298.1137,297.9346,298.0938,5839.0
2025-03-24 15:00:00,299.53,299.53,299.19,299.19,7845.0,298.0341,298.0341,297.6958,297.6958,7845.0
2025-03-24 15:05:00,299.26,299.41,299.17,299.32,9576.0,297.7654,297.9147,297.6759,297.8251,9576.0
2025-03-24 15:10:00,299.32,299.4,299.19,299.28,7082.0,297.8251,297.9047,297.6958,297.7853,7082.0
2025-03-24 15:15:00,299.31,299.58,299.3,299.52,4917.0,297.8152,298.0838,297.8052,298.0241,4917.0
2025-03-24 15:20:00,299.51,299.68,299.41,299.63,8219.0,298.0142,298.1833,297.9147,298.1336,8219.0
2025-03-24 15:25:00,299.68,299.79,299.22,299.26,12823.0,298.1833,298.2928,297.7256,297.7654,12823.0
2025-03-24 15:30:00,299.25,299.46,299.14,299.45,6433.0,297.7555,297.9644,297.646,297.9545,6433.0
2025-03-24 15:35:00,299.36,299.67,299.26,299.43,16544.0,297.8649,298.1734,297.7654,297.9346,16544.0
2025-03-24 15:40:00,299.45,299.72,299.32,299.66,15370.0,297.9545,298.2231,297.8251,298.1634,15370.0
2025-03-24 15:45:00,299.67,299.67,299.27,299.32,22140.0,298.1734,298.1734,297.7754,297.8251,22140.0
2025-03-24 15:50:00,299.29,299.67,298.97,299.39,33966.0,297.7953,298.1734,297.4769,297.8948,33966.0
2025-03-24 15:55:00,299.59,299.68,298.82,298.84,75443.0,298.0938,298.1833,297.3276,297.3475,75443.0
2025-03-25 09:30:00,299.01,299.13,298.22,298.32,18424.0,297.5167,297.6361,296.7306,296.8301,18424.0
2025-03-25 09:35:00,298.52,298.95,298.02,298.95,8131.0,297.0291,297.457,296.5316,297.457,8131.0
2025-03-25 09:40:00,298.65,299.5,298.49,299.5,6232.0,297.1585,298.0042,296.9993,298.0042,6232.0
2025-03-25 09:45:00,299.46,299.62,299.13,299.5,2881.0,297.9644,298.1236,297.6361,298.0042,2881.0
2025-03-25 09:50:00,299.6,299.61,299.18,299.37,4563.0,298.1037,298.1137,297.6858,297.8749,4563.0
2025-03-25 09:55:00,299.23,299.35,298.43,298.98,4532.0,297.7356,297.855,296.9396,297.4868,4532.0
2025-03-25 10:00:00,298.96,299.83,298.82,299.83,9713.0,297.4669,298.3326,297.3276,298.3326,9713.0
2025-03-25 10:05:00,299.84,299.95,299.44,299.59,7224.0,298.3426,298.452,297.9445,298.0938,7224.0
2025-03-25 10:10:00,299.51,299.73,299.36,299.36,12939.0,298.0142,298.2331,297.8649,297.8649,12939.0
2025-03-25 10:15:00,299.37,299.58,299.24,299.44,4629.0,297.8749,298.0838,297.7455,297.9445,4629.0
2025-03-25 10:20:00,299.5,299.84,299.5,299.68,3878.0,298.0042,298.3426,298.0042,298.1833,3878.0
2025-03-25 10:25:00,299.83,299.88,299.53,299.79,2036.0,298.3326,298.3824,298.0341,298.2928,2036.0
2025-03-25 10:30:00,299.79,299.98,299.72,299.98,3485.0,298.2928,298.4819,298.2231,298.4819,3485.0
2025-03-25 10:35:00,300.03,300.03,299.63,299.77,2910.0,298.5316,298.5316,298.1336,298.2729,2910.0
2025-03-25 10:40:00,299.66,299.87,299.55,299.66,4310.0,298.1634,298.3724,298.054,298.1634,4310.0
2025-03-25 10:45:00,299.59,299.7,299.44,299.7,6616.0,298.0938,298.2032,297.9445,298.2032,6616.0
2025-03-25 10:50:00,299.59,299.79,299.47,299.72,2704.0,298.0938,298.2928,297.9744,298.2231,2704.0
2025-03-25 10:55:00,299.72,299.97,299.72,299.96,6236.0,298.2231,298.4719,298.2231,298.462,6236.0
2025-03-25 11:00:00,299.94,299.95,299.27,299.27,4711.0,298.4421,298.452,297.7754,297.7754,4711.0
2025-03-25 11:05:00,299.43,299.44,299.08,299.2,3193.0,297.9346,297.9445,297.5863,297.7057,3193.0
2025-03-25 11:10:00,299.2,299.34,299.14,299.24,4575.0,297.7057,297.845,297.646,297.7455,4575.0
2025-03-25 11:15:00,299.14,299.23,299.1,299.14,2250.0,297.646,297.7356,297.6062,297.646,2250.0
2025-03-25 11:20:00,299.13,299.14,298.83,299.13,4305.0,297.6361,297.646,297.3376,297.6361,4305.0
2025-03-25 11:25:00,299.21,299.29,299.14,299.28,3290.0,297.7157,297.7953,297.646,297.7853,3290.0
2025-03-25 11:30:00,299.27,299.27,299.12,299.27,4507.0,297.7754,297.7754,297.6261,297.7754,4507.0
2025-03-25 11:35:00,299.29,299.29,299.06,299.1,3868.0,297.7953,297.7953,297.5664,297.6062,3868.0
2025-03-25 11:40:00,299.18,299.21,299.07,299.1,3532.0,297.6858,297.7157,297.5764,297.6062,3532.0
2025-03-25 11:45:00,299.14,299.14,298.71,298.71,3162.0,297.646,297.646,297.2182,297.2182,3162.0
2025-03-25 11:50:00,298.62,298.79,298.35,298.35,1556.0,297.1286,297.2978,296.86,296.86,1556.0
2025-03-25 11:55:00,298.46,298.46,298.22,298.22,5308.0,296.9694,296.9694,296.7306,296.7306,5308.0
2025-03-25 12:00:00,298.22,298.22,297.86,297.94,3255.0,296.7306,296.7306,296.3724,296.452,3255.0
2025-03-25 12:05:00,298.04,298.16,297.92,298.0,1871.0,296.5515,296.6709,296.4321,296.5117,1871.0
2025-03-25 12:10:00,298.17,298.52,298.11,298.52,3021.0,296.6809,297.0291,296.6212,297.0291,3021.0
2025-03-25 12:15:00,298.4,298.47,298.29,298.4,1101.0,296.9097,296.9794,296.8003,296.9097,1101.0
2025-03-25 12:20:00,298.27,298.46,298.26,298.46,1359.0,296.7804,296.9694,296.7704,296.9694,1359.0
2025-03-25 12:25:00,298.48,298.48,298.34,298.41,5354.0,296.9893,296.9893,296.85,296.9197,5354.0
2025-03-25 12:30:00,298.38,298.42,298.28,298.39,1614.0,296.8898,296.9296,296.7903,296.8998,1614.0
2025-03-25 12:35:00,298.46,298.46,298.09,298.1,3052.0,296.9694,296.9694,296.6013,296.6112,3052.0
2025-03-25 12:40:00,298.1,298.41,298.1,298.23,1202.0,296.6112,296.9197,296.6112,296.7406,1202.0
2025-03-25 12:45:00,298.28,298.39,298.27,298.28,1353.0,296.7903,296.8998,296.7804,296.7903,1353.0
2025-03-25 12:50:00,298.32,298.43,298.32,298.37,600.0,296.8301,296.9396,296.8301,296.8799,600.0
2025-03-25 12:55:00,298.35,298.52,298.33,298.35,5189.0,296.86,297.0291,296.8401,296.86,5189.0
2025-03-25 13:00:00,298.44,298.53,298.35,298.42,3750.0,296.9495,297.0391,296.86,296.9296,3750.0
2025-03-25 13:05:00,298.33,298.41,298.23,298.41,1875.0,296.8401,296.9197,296.7406,296.9197,1875.0
2025-03-25 13:10:00,298.31,298.58,298.31,298.46,6225.0,296.8202,297.0888,296.8202,296.9694,6225.0
2025-03-25 13:15:00,298.53,298.53,298.31,298.35,1200.0,297.0391,297.0391,296.8202,296.86,1200.0
2025-03-25 13:20:00,298.32,298.59,298.27,298.54,3258.0,296.8301,297.0988,296.7804,297.049,3258.0
2025-03-25 13:25:00,298.59,298.61,298.48,298.51,1104.0,297.0988,297.1187,296.9893,297.0192,1104.0
2025-03-25 13:30:00,298.62,298.89,298.55,298.61,2314.0,297.1286,297.3973,297.059,297.1187,2314.0
2025-03-25 13:35:00,298.49,298.67,298.49,298.61,1415.0,296.9993,297.1784,296.9993,297.1187,1415.0
2025-03-25 13:40:00,298.71,299.06,298.71,298.98,3945.0,297.2182,297.5664,297.2182,297.4868,3945.0
2025-03-25 13:45:00,298.87,298.9,298.74,298.84,4277.0,297.3774,297.4072,297.248,297.3475,4277.0
2025-03-25 13:50:00,298.93,298.93,298.68,298.68,1750.0,297.4371,297.4371,297.1883,297.1883,1750.0
2025-03-25 13:55:00,298.63,298.67,298.38,298.5,2894.0,297.1386,297.1784,296.8898,297.0092,2894.0
2025-03-25 14:00:00,298.41,298.59,298.38,298.42,2322.0,296.9197,297.0988,296.8898,296.9296,2322.0
2025-03-25 14:05:00,298.41,298.41,298.02,298.23,3996.0,296.9197,296.9197,296.5316,296.7406,3996.0
2025-03-25 14:10:00,298.29,298.3,298.16,298.19,2040.0,296.8003,296.8102,296.6709,296.7008,2040.0
2025-03-25 14:15:00,298.37,298.37,298.02,298.11,4475.0,296.8799,296.8799,296.5316,296.6212,4475.0
2025-03-25 14:20:00,298.17,298.38,298.17,298.32,3241.0,296.6809,296.8898,296.6809,296.8301,3241.0
2025-03-25 14:25:00,298.32,298.4,298.09,298.4,4555.0,296.8301,296.9097,296.6013,296.9097,4555.0
2025-03-25 14:30:00,298.47,298.67,298.36,298.67,2100.0,296.9794,297.1784,296.8699,297.1784,2100.0
2025-03-25 14:35:00,298.66,298.66,298.56,298.64,2118.0,297.1684,297.1684,297.0689,297.1485,2118.0
2025-03-25 14:40:00,298.55,298.58,298.38,298.42,3985.0,297.059,297.0888,296.8898,296.9296,3985.0
2025-03-25 14:45:00,298.49,298.58,298.38,298.46,5761.0,296.9993,297.0888,296.8898,296.9694,5761.0
2025-03-25 14:50:00,298.43,298.53,298.31,298.39,6620.0,296.9396,297.0391,296.8202,296.8998,6620.0
2025-03-25 14:55:00,298.31,298.48,298.13,298.14,8890.0,296.8202,296.9893,296.6411,296.651,8890.0
2025-03-25 15:00:00,298.2,298.41,298.1,298.41,9256.0,296.7107,296.9197,296.6112,296.9197,9256.0
2025-03-25 15:05:00,298.34,298.39,298.06,298.06,7294.0,296.85,296.8998,296.5714,296.5714,7294.0
2025-03-25 15:10:00,298.09,298.22,297.95,297.99,6919.0,296.6013,296.7306,296.462,296.5018,6919.0
2025-03-25 15:15:00,298.05,298.27,297.95,298.21,8740.0,296.5615,296.7804,296.462,296.7207,8740.0
2025-03-25 15:20:00,298.21,298.4,298.2,298.32,5898.0,296.7207,296.9097,296.7107,296.8301,5898.0
2025-03-25 15:25:00,298.31,298.48,298.29,298.44,7793.0,296.8202,296.9893,296.8003,296.9495,7793.0
2025-03-25 15:30:00,298.44,298.62,298.39,298.46,8548.0,296.9495,297.1286,296.8998,296.9694,8548.0
2025-03-25 15:35:00,298.46,298.73,297.51,298.48,19654.0,296.9694,297.2381,296.0242,296.9893,19654.0
2025-03-25 15:40:00,298.45,298.81,298.45,298.62,7767.0,296.9595,297.3177,296.9595,297.1286,7767.0
2025-03-25 15:45:00,298.65,299.31,298.65,299.31,12095.0,297.1585,297.8152,297.1585,297.8152,12095.0
2025-03-25 15:50:00,299.18,299.52,298.83,299.41,52880.0,297.6858,298.0241,297.3376,297.9147,52880.0
2025-03-25 15:55:00,299.49,299.81,299.1,299.37,124518.0,297.9943,298.3127,297.6062,297.8749,124518.0
2025-03-26 09:30:00,300.42,302.39,298.87,299.19,28946.0,298.9197,300.8798,297.3774,297.6958,28946.0
2025-03-26 09:35:00,299.79,302.97,299.63,302.64,11472.0,298.2928,301.4569,298.1336,301.1286,11472.0
2025-03-26 09:40:00,302.57,304.34,302.57,303.82,13092.0,301.0589,302.8201,301.0589,302.3027,13092.0
2025-03-26 09:45:00,303.94,304.61,303.93,304.24,8097.0,302.4221,303.0887,302.4121,302.7206,8097.0
2025-03-26 09:50:00,304.5,305.16,304.26,304.5,28444.0,302.9793,303.636,302.7405,302.9793,28444.0
2025-03-26 09:55:00,304.48,305.11,304.4,304.67,15398.0,302.9594,303.5862,302.8798,303.1484,15398.0
2025-03-26 10:00:00,304.58,304.83,303.71,303.96,9264.0,303.0589,303.3076,302.1932,302.442,9264.0
2025-03-26 10:05:00,303.86,305.8,303.8,305.8,12073.0,302.3425,304.2728,302.2828,304.2728,12073.0
2025-03-26 10:10:00,305.44,306.22,305.41,306.14,15165.0,303.9146,304.6907,303.8847,304.6111,15165.0
2025-03-26 10:15:00,306.11,306.51,305.75,306.36,7942.0,304.5812,304.9792,304.223,304.83,7942.0
2025-03-26 10:20:00,306.16,306.6,305.69,305.72,15776.0,304.631,305.0688,304.1633,304.1932,15776.0
2025-03-26 10:25:00,305.81,306.93,305.79,306.77,7969.0,304.2827,305.3971,304.2628,305.2379,7969.0
2025-03-26 10:30:00,306.83,307.14,305.78,305.83,11689.0,305.2976,305.6061,304.2529,304.3026,11689.0
2025-03-26 10:35:00,305.93,306.05,305.33,305.38,11094.0,304.4021,304.5215,303.8051,303.8549,11094.0
2025-03-26 10:40:00,305.35,305.45,304.9,305.45,7266.0,303.825,303.9245,303.3773,303.9245,7266.0
2025-03-26 10:45:00,305.51,305.52,304.61,304.79,5456.0,303.9842,303.9942,303.0887,303.2678,5456.0
2025-03-26 10:50:00,305.05,305.34,304.98,305.17,4654.0,303.5265,303.8151,303.4569,303.6459,4654.0
2025-03-26 10:55:00,305.32,305.4,304.8,305.25,6210.0,303.7952,303.8748,303.2778,303.7255,6210.0
2025-03-26 11:00:00,305.25,305.5,304.98,305.18,8096.0,303.7255,303.9743,303.4569,303.6559,8096.0
2025-03-26 11:05:00,305.31,305.33,304.7,304.74,5603.0,303.7852,303.8051,303.1783,303.2181,5603.0
2025-03-26 11:10:00,304.84,305.01,304.68,305.0,6330.0,303.3176,303.4867,303.1584,303.4768,6330.0
2025-03-26 11:15:00,304.87,305.26,304.76,304.89,7057.0,303.3474,303.7355,303.238,303.3673,7057.0
2025-03-26 11:20:00,304.78,305.03,304.65,305.03,3195.0,303.2579,303.5066,303.1285,303.5066,3195.0
2025-03-26 11:25:00,305.04,305.16,304.74,304.81,5495.0,303.5166,303.636,303.2181,303.2877,5495.0
2025-03-26 11:30:00,304.81,304.88,304.47,304.5,4754.0,303.2877,303.3574,302.9494,302.9793,4754.0
2025-03-26 11:35:00,304.32,304.48,303.92,304.45,8985.0,302.8002,302.9594,302.4022,302.9295,8985.0
2025-03-26 11:40:00,304.45,304.45,304.02,304.16,5770.0,302.9295,302.9295,302.5017,302.641,5770.0
2025-03-26 11:45:00,304.26,304.39,303.99,304.38,4540.0,302.7405,302.8698,302.4718,302.8599,4540.0
2025-03-26 11:50:00,304.38,304.38,303.92,304.11,2363.0,302.8599,302.8599,302.4022,302.5912,2363.0
2025-03-26 11:55:00,304.12,304.26,303.76,304.16,4998.0,302.6012,302.7405,302.243,302.641,4998.0
2025-03-26 12:00:00,304.02,304.38,304.02,304.38,3377.0,302.5017,302.8599,302.5017,302.8599,3377.0
2025-03-26 12:05:00,304.42,304.89,304.24,304.56,15837.0,302.8997,303.3673,302.7206,303.039,15837.0
2025-03-26 12:10:00,304.61,304.74,304.46,304.63,6401.0,303.0887,303.2181,302.9395,303.1086,6401.0
2025-03-26 12:15:00,304.63,304.65,304.2,304.48,7224.0,303.1086,303.1285,302.6808,302.9594,7224.0
2025-03-26 12:20:00,304.39,304.42,303.8,303.98,38507.0,302.8698,302.8997,302.2828,302.4619,38507.0
2025-03-26 12:25:00,303.98,304.11,303.2,303.48,11879.0,302.4619,302.5912,301.6858,301.9644,11879.0
2025-03-26 12:30:00,303.49,303.65,303.1,303.1,5744.0,301.9743,302.1335,301.5863,301.5863,5744.0
2025-03-26 12:35:00,303.16,303.16,302.55,302.58,3135.0,301.646,301.646,301.039,301.0689,3135.0
2025-03-26 12:40:00,302.58,302.95,302.58,302.88,1400.0,301.0689,301.437,301.0689,301.3674,1400.0
2025-03-26 12:45:00,303.0,303.59,302.9,303.59,3237.0,301.4868,302.0738,301.3873,302.0738,3237.0
2025-03-26 12:50:00,303.52,303.52,303.05,303.31,1992.0,302.0042,302.0042,301.5365,301.7952,1992.0
2025-03-26 12:55:00,303.56,303.66,303.39,303.66,1737.0,302.044,302.1435,301.8748,302.1435,1737.0
2025-03-26 13:00:00,303.69,303.86,303.68,303.86,2280.0,302.1733,302.3425,302.1634,302.3425,2280.0
2025-03-26 13:05:00,303.79,304.0,303.78,304.0,5524.0,302.2728,302.4818,302.2629,302.4818,5524.0
2025-03-26 13:10:00,303.97,304.02,303.73,303.86,8288.0,302.4519,302.5017,302.2131,302.3425,8288.0
2025-03-26 13:15:00,303.68,303.69,303.42,303.5,3203.0,302.1634,302.1733,301.9047,301.9843,3203.0
2025-03-26 13:20:00,303.56,303.82,303.42,303.68,4656.0,302.044,302.3027,301.9047,302.1634,4656.0
2025-03-26 13:25:00,303.84,304.07,303.74,303.9,3090.0,302.3226,302.5514,302.2231,302.3823,3090.0
2025-03-26 13:30:00,303.88,303.97,303.7,303.93,6205.0,302.3624,302.4519,302.1833,302.4121,6205.0
2025-03-26 13:35:00,303.92,304.04,303.75,303.82,7156.0,302.4022,302.5216,302.233,302.3027,7156.0
2025-03-26 13:40:00,303.82,304.03,303.47,303.62,14059.0,302.3027,302.5116,301.9544,302.1037,14059.0
2025-03-26 13:45:00,303.54,303.54,303.36,303.37,2560.0,302.0241,302.0241,301.845,301.8549,2560.0
2025-03-26 13:50:00,303.39,303.54,303.29,303.5,3410.0,301.8748,302.0241,301.7753,301.9843,3410.0
2025-03-26 13:55:00,303.58,303.77,303.31,303.53,4555.0,302.0639,302.2529,301.7952,302.0141,4555.0
2025-03-26 14:00:00,303.51,303.77,303.41,303.46,4919.0,301.9942,302.2529,301.8947,301.9445,4919.0
2025-03-26 14:05:00,303.37,303.84,303.37,303.78,4377.0,301.8549,302.3226,301.8549,302.2629,4377.0
2025-03-26 14:10:00,303.79,304.09,303.78,304.02,11578.0,302.2728,302.5713,302.2629,302.5017,11578.0
2025-03-26 14:15:00,304.02,304.07,303.95,303.97,15056.0,302.5017,302.5514,302.432,302.4519,15056.0
2025-03-26 14:20:00,303.94,303.96,303.59,303.65,5160.0,302.4221,302.442,302.0738,302.1335,5160.0
2025-03-26 14:25:00,303.61,303.71,303.37,303.49,3430.0,302.0937,302.1932,301.8549,301.9743,3430.0
2025-03-26 14:30:00,303.56,303.63,303.33,303.33,2855.0,302.044,302.1136,301.8151,301.8151,2855.0
2025-03-26 14:35:00,303.27,303.41,303.03,303.1,4363.0,301.7554,301.8947,301.5166,301.5863,4363.0
2025-03-26 14:40:00,303.16,303.16,302.81,302.84,2087.0,301.646,301.646,301.2977,301.3276,2087.0
2025-03-26 14:45:00,302.95,302.99,302.09,302.35,11352.0,301.437,301.4768,300.5813,300.84,11352.0
2025-03-26 14:50:00,302.33,302.56,302.29,302.4,4818.0,300.8201,301.049,300.7803,300.8898,4818.0
2025-03-26 14:55:00,302.35,302.56,302.35,302.56,2691.0,300.84,301.049,300.84,301.049,2691.0
2025-03-26 15:00:00,302.61,302.8,302.04,302.1,13400.0,301.0987,301.2878,300.5316,300.5913,13400.0
2025-03-26 15:05:00,302.15,302.22,301.93,302.13,7816.0,300.641,300.7107,300.4221,300.6211,7816.0
2025-03-26 15:10:00,302.1,302.36,302.08,302.31,6416.0,300.5913,300.85,300.5714,300.8002,6416.0
2025-03-26 15:15:00,302.31,302.49,302.25,302.41,9636.0,300.8002,300.9793,300.7405,300.8997,9636.0
2025-03-26 15:20:00,302.34,302.63,302.15,302.26,6148.0,300.8301,301.1186,300.641,300.7505,6148.0
2025-03-26 15:25:00,302.26,302.55,302.26,302.31,4194.0,300.7505,301.039,300.7505,300.8002,4194.0
2025-03-26 15:30:00,302.41,303.17,302.41,303.17,19574.0,300.8997,301.6559,300.8997,301.6559,19574.0
2025-03-26 15:35:00,303.17,303.23,302.94,303.06,7238.0,301.6559,301.7156,301.4271,301.5465,7238.0
2025-03-26 15:40:00,303.03,303.53,302.99,303.53,10245.0,301.5166,302.0141,301.4768,302.0141,10245.0
2025-03-26 15:45:00,303.5,303.51,302.9,303.09,15322.0,301.9843,301.9942,301.3873,301.5763,15322.0
2025-03-26 15:50:00,303.04,303.31,302.65,302.95,38743.0,301.5266,301.7952,301.1385,301.437,38743.0
2025-03-26 15:55:00,302.91,303.02,302.21,302.41,79168.0,301.3972,301.5067,300.7007,300.8997,79168.0
2025-03-27 09:30:00,303.03,303.03,301.29,302.18,19185.0,301.5166,301.5166,299.7853,300.6709,19185.0
2025-03-27 09:35:00,301.98,303.22,301.27,301.98,28056.0,300.4719,301.7057,299.7654,300.4719,28056.0
2025-03-27 09:40:00,302.53,303.14,301.75,302.71,3464.0,301.0191,301.6261,300.243,301.1982,3464.0
2025-03-27 09:45:00,302.25,303.48,302.24,303.36,18919.0,300.7405,301.9644,300.7306,301.845,18919.0
2025-03-27 09:50:00,303.57,304.04,302.74,302.9,11835.0,302.0539,302.5216,301.2281,301.3873,11835.0
2025-03-27 09:55:00,302.9,304.02,302.89,303.58,3827.0,301.3873,302.5017,301.3773,302.0639,3827.0
2025-03-27 10:00:00,303.89,303.92,303.48,303.72,4953.0,302.3723,302.4022,301.9644,302.2032,4953.0
2025-03-27 10:05:00,303.72,304.12,303.15,304.12,6161.0,302.2032,302.6012,301.636,302.6012,6161.0
2025-03-27 10:10:00,304.31,304.73,304.14,304.73,9833.0,302.7902,303.2081,302.6211,303.2081,9833.0
2025-03-27 10:15:00,304.6,305.0,304.39,304.97,5400.0,303.0788,303.4768,302.8698,303.4469,5400.0
2025-03-27 10:20:00,305.04,305.04,304.57,304.73,4218.0,303.5166,303.5166,303.0489,303.2081,4218.0
2025-03-27 10:25:00,304.71,304.91,304.46,304.46,5911.0,303.1882,303.3872,302.9395,302.9395,5911.0
2025-03-27 10:30:00,304.33,304.4,304.13,304.15,1837.0,302.8101,302.8798,302.6111,302.631,1837.0
2025-03-27 10:35:00,304.15,304.18,303.84,304.11,6535.0,302.631,302.6609,302.3226,302.5912,6535.0
2025-03-27 10:40:00,303.93,304.77,303.93,304.77,2427.0,302.4121,303.2479,302.4121,303.2479,2427.0
2025-03-27 10:45:00,304.58,304.58,303.97,303.99,1887.0,303.0589,303.0589,302.4519,302.4718,1887.0
2025-03-27 10:50:00,304.0,304.14,303.85,303.94,2546.0,302.4818,302.6211,302.3325,302.4221,2546.0
2025-03-27 10:55:00,304.12,304.43,303.74,304.42,11263.0,302.6012,302.9096,302.2231,302.8997,11263.0
2025-03-27 11:00:00,304.34,304.47,304.22,304.3,1692.0,302.8201,302.9494,302.7007,302.7803,1692.0
2025-03-27 11:05:00,304.14,304.27,304.12,304.23,4317.0,302.6211,302.7504,302.6012,302.7106,4317.0
2025-03-27 11:10:00,304.23,304.73,304.23,304.59,4828.0,302.7106,303.2081,302.7106,303.0688,4828.0
2025-03-27 11:15:00,304.49,304.8,304.48,304.8,1173.0,302.9693,303.2778,302.9594,303.2778,1173.0
2025-03-27 11:20:00,304.62,304.87,304.49,304.87,980.0,303.0987,303.3474,302.9693,303.3474,980.0
2025-03-27 11:25:00,304.71,304.79,304.05,304.05,3016.0,303.1882,303.2678,302.5315,302.5315,3016.0
2025-03-27 11:30:00,304.13,304.26,303.91,304.07,1747.0,302.6111,302.7405,302.3922,302.5514,1747.0
2025-03-27 11:35:00,304.07,304.38,303.84,303.85,6184.0,302.5514,302.8599,302.3226,302.3325,6184.0
2025-03-27 11:40:00,304.0,304.0,303.59,303.68,1300.0,302.4818,302.4818,302.0738,302.1634,1300.0
2025-03-27 11:45:00,303.68,303.85,303.15,303.15,1674.0,302.1634,302.3325,301.636,301.636,1674.0
2025-03-27 11:50:00,303.3,303.49,303.14,303.34,1384.0,301.7853,301.9743,301.6261,301.8251,1384.0
2025-03-27 11:55:00,303.02,303.47,303.01,303.38,2519.0,301.5067,301.9544,301.4967,301.8649,2519.0
2025-03-27 12:00:00,303.4,303.91,303.39,303.9,1140.0,301.8848,302.3922,301.8748,302.3823,1140.0
2025-03-27 12:05:00,303.95,304.29,303.95,304.24,2323.0,302.432,302.7703,302.432,302.7206,2323.0
2025-03-27 12:10:00,304.24,304.26,304.01,304.21,1207.0,302.7206,302.7405,302.4917,302.6907,1207.0
2025-03-27 12:15:00,304.21,304.37,304.2,304.37,700.0,302.6907,302.8499,302.6808,302.8499,700.0
2025-03-27 12:20:00,304.39,304.49,304.32,304.45,2771.0,302.8698,302.9693,302.8002,302.9295,2771.0
2025-03-27 12:25:00,304.42,304.52,304.42,304.46,1401.0,302.8997,302.9992,302.8997,302.9395,1401.0
2025-03-27 12:30:00,304.45,304.61,304.15,304.25,6295.0,302.9295,303.0887,302.631,302.7305,6295.0
2025-03-27 12:35:00,304.17,304.4,304.14,304.29,1800.0,302.6509,302.8798,302.6211,302.7703,1800.0
2025-03-27 12:40:00,304.4,304.41,304.4,304.41,800.0,302.8798,302.8897,302.8798,302.8897,800.0
2025-03-27 12:45:00,304.41,304.41,303.79,303.79,4698.0,302.8897,302.8897,302.2728,302.2728,4698.0
2025-03-27 12:50:00,303.71,304.11,303.62,304.11,2316.0,302.1932,302.5912,302.1037,302.5912,2316.0
2025-03-27 12:55:00,304.0,304.05,303.78,303.82,2236.0,302.4818,302.5315,302.2629,302.3027,2236.0
2025-03-27 13:00:00,303.83,304.07,303.65,303.77,1754.0,302.3126,302.5514,302.1335,302.2529,1754.0
2025-03-27 13:05:00,303.94,304.24,303.94,304.17,3064.0,302.4221,302.7206,302.4221,302.6509,3064.0
2025-03-27 13:10:00,304.29,304.49,304.22,304.49,2719.0,302.7703,302.9693,302.7007,302.9693,2719.0
2025-03-27 13:15:00,304.52,304.52,304.29,304.29,1539.0,302.9992,302.9992,302.7703,302.7703,1539.0
2025-03-27 13:20:00,304.31,304.4,304.15,304.21,3151.0,302.7902,302.8798,302.631,302.6907,3151.0
2025-03-27 13:25:00,304.13,304.3,304.13,304.3,500.0,302.6111,302.7803,302.6111,302.7803,500.0
2025-03-27 13:30:00,304.16,304.31,303.99,304.06,2470.0,302.641,302.7902,302.4718,302.5415,2470.0
2025-03-27 13:35:00,304.06,304.06,303.75,303.9,1424.0,302.5415,302.5415,302.233,302.3823,1424.0
2025-03-27 13:40:00,303.95,304.2,303.95,303.95,2183.0,302.432,302.6808,302.432,302.432,2183.0
2025-03-27 13:45:00,303.78,304.01,303.77,303.82,2061.0,302.2629,302.4917,302.2529,302.3027,2061.0
2025-03-27 13:50:00,304.03,304.12,303.39,303.48,1683.0,302.5116,302.6012,301.8748,301.9644,1683.0
2025-03-27 13:55:00,303.48,303.48,303.3,303.37,1549.0,301.9644,301.9644,301.7853,301.8549,1549.0
2025-03-27 14:00:00,303.45,303.86,303.45,303.86,1428.0,301.9345,302.3425,301.9345,302.3425,1428.0
2025-03-27 14:05:00,303.74,304.04,303.74,303.87,4585.0,302.2231,302.5216,302.2231,302.3524,4585.0
2025-03-27 14:10:00,303.83,304.18,303.64,304.17,2829.0,302.3126,302.6609,302.1236,302.6509,2829.0
2025-03-27 14:15:00,304.18,304.18,304.07,304.07,521.0,302.6609,302.6609,302.5514,302.5514,521.0
2025-03-27 14:20:00,304.02,304.47,304.01,304.06,4649.0,302.5017,302.9494,302.4917,302.5415,4649.0
2025-03-27 14:25:00,303.93,303.99,303.93,303.99,433.0,302.4121,302.4718,302.4121,302.4718,433.0
2025-03-27 14:30:00,303.97,304.75,303.97,304.66,8937.0,302.4519,303.228,302.4519,303.1385,8937.0
2025-03-27 14:35:00,304.54,304.9,304.54,304.62,2458.0,303.0191,303.3773,303.0191,303.0987,2458.0
2025-03-27 14:40:00,304.71,304.82,304.49,304.69,2234.0,303.1882,303.2977,302.9693,303.1683,2234.0
2025-03-27 14:45:00,304.66,304.66,304.65,304.66,292.0,303.1385,303.1385,303.1285,303.1385,292.0
2025-03-27 14:50:00,304.52,304.62,304.21,304.44,17629.0,302.9992,303.0987,302.6907,302.9196,17629.0
2025-03-27 14:55:00,304.46,304.46,304.12,304.12,6997.0,302.9395,302.9395,302.6012,302.6012,6997.0
2025-03-27 15:00:00,304.21,304.53,304.14,304.37,3878.0,302.6907,303.0091,302.6211,302.8499,3878.0
2025-03-27 15:05:00,304.2,304.67,304.2,304.65,3591.0,302.6808,303.1484,302.6808,303.1285,3591.0
2025-03-27 15:10:00,304.51,304.78,304.48,304.6,2833.0,302.9892,303.2579,302.9594,303.0788,2833.0
2025-03-27 15:15:00,304.72,304.92,304.69,304.92,3250.0,303.1982,303.3972,303.1683,303.3972,3250.0
2025-03-27 15:20:00,304.92,305.13,304.9,305.06,3003.0,303.3972,303.6061,303.3773,303.5365,3003.0
2025-03-27 15:25:00,305.06,305.18,304.92,305.14,5036.0,303.5365,303.6559,303.3972,303.6161,5036.0
2025-03-27 15:30:00,305.13,305.13,304.57,304.73,3450.0,303.6061,303.6061,303.0489,303.2081,3450.0
2025-03-27 15:35:00,304.71,304.72,304.43,304.65,5609.0,303.1882,303.1982,302.9096,303.1285,5609.0
2025-03-27 15:40:00,304.65,305.19,304.65,305.05,12578.0,303.1285,303.6658,303.1285,303.5265,12578.0
2025-03-27 15:45:00,304.95,305.23,304.86,305.18,9091.0,303.427,303.7056,303.3375,303.6559,9091.0
2025-03-27 15:50:00,305.31,305.97,304.82,305.87,32402.0,303.7852,304.4419,303.2977,304.3424,32402.0
2025-03-27 15:55:00,305.97,306.25,305.36,305.4,73737.0,304.4419,304.7205,303.835,303.8748,73737.0
2025-03-28 09:30:00,306.3,308.89,305.65,306.47,21860.0,304.7703,307.3474,304.1235,304.9394,21860.0
2025-03-28 09:35:00,305.67,306.73,305.28,305.97,7058.0,304.1434,305.1981,303.7554,304.4419,7058.0
2025-03-28 09:40:00,306.13,306.13,305.01,305.22,3285.0,304.6011,304.6011,303.4867,303.6957,3285.0
2025-03-28 09:45:00,305.35,305.81,305.25,305.36,2972.0,303.825,304.2827,303.7255,303.835,2972.0
2025-03-28 09:50:00,305.24,305.69,305.18,305.42,4511.0,303.7156,304.1633,303.6559,303.8947,4511.0
2025-03-28 09:55:00,305.42,305.42,304.39,304.4,2700.0,303.8947,303.8947,302.8698,302.8798,2700.0
2025-03-28 10:00:00,304.24,305.06,303.73,304.83,3721.0,302.7206,303.5365,302.2131,303.3076,3721.0
2025-03-28 10:05:00,305.15,305.17,304.82,305.07,4465.0,303.626,303.6459,303.2977,303.5464,4465.0
2025-03-28 10:10:00,304.85,305.05,304.62,304.99,4386.0,303.3275,303.5265,303.0987,303.4668,4386.0
2025-03-28 10:15:00,304.91,305.54,304.91,305.19,4234.0,303.3872,304.0141,303.3872,303.6658,4234.0
2025-03-28 10:20:00,305.17,305.57,304.74,304.8,7943.0,303.6459,304.0439,303.2181,303.2778,7943.0
2025-03-28 10:25:00,304.77,304.85,304.52,304.65,8968.0,303.2479,303.3275,302.9992,303.1285,8968.0
2025-03-28 10:30:00,304.81,304.93,304.5,304.93,20420.0,303.2877,303.4071,302.9793,303.4071,20420.0
2025-03-28 10:35:00,305.0,305.0,304.48,304.63,7556.0,303.4768,303.4768,302.9594,303.1086,7556.0
2025-03-28 10:40:00,304.54,304.79,304.53,304.58,2740.0,303.0191,303.2678,303.0091,303.0589,2740.0
2025-03-28 10:45:00,304.57,304.57,304.09,304.25,3741.0,303.0489,303.0489,302.5713,302.7305,3741.0
2025-03-28 10:50:00,304.23,304.5,304.05,304.45,8879.0,302.7106,302.9793,302.5315,302.9295,8879.0
2025-03-28 10:55:00,304.21,304.66,304.21,304.59,6432.0,302.6907,303.1385,302.6907,303.0688,6432.0
2025-03-28 11:00:00,304.63,304.79,304.26,304.72,15720.0,303.1086,303.2678,302.7405,303.1982,15720.0
2025-03-28 11:05:00,304.78,305.0,304.52,304.58,13209.0,303.2579,303.4768,302.9992,303.0589,13209.0
2025-03-28 11:10:00,304.58,304.91,304.45,304.45,5583.0,303.0589,303.3872,302.9295,302.9295,5583.0
2025-03-28 11:15:00,304.44,304.62,304.28,304.34,4983.0,302.9196,303.0987,302.7604,302.8201,4983.0
2025-03-28 11:20:00,304.34,304.51,304.05,304.08,2754.0,302.8201,302.9892,302.5315,302.5614,2754.0
2025-03-28 11:25:00,304.12,304.26,304.04,304.25,4772.0,302.6012,302.7405,302.5216,302.7305,4772.0
2025-03-28 11:30:00,304.23,304.24,304.0,304.16,3165.0,302.7106,302.7206,302.4818,302.641,3165.0
2025-03-28 11:35:00,304.04,304.29,303.99,304.22,4337.0,302.5216,302.7703,302.4718,302.7007,4337.0
2025-03-28 11:40:00,304.22,304.23,303.92,304.19,9782.0,302.7007,302.7106,302.4022,302.6708,9782.0
2025-03-28 11:45:00,304.23,304.38,304.23,304.23,1460.0,302.7106,302.8599,302.7106,302.7106,1460.0
2025-03-28 11:50:00,304.33,304.42,303.88,303.98,20135.0,302.8101,302.8997,302.3624,302.4619,20135.0
2025-03-28 11:55:00,304.07,304.33,303.97,304.05,9322.0,302.5514,302.8101,302.4519,302.5315,9322.0
2025-03-28 12:00:00,304.05,304.13,303.46,303.54,9098.0,302.5315,302.6111,301.9445,302.0241,9098.0
2025-03-28 12:05:00,303.57,303.63,303.32,303.56,6305.0,302.0539,302.1136,301.8052,302.044,6305.0
2025-03-28 12:10:00,303.62,303.8,303.5,303.51,7266.0,302.1037,302.2828,301.9843,301.9942,7266.0
2025-03-28 12:15:00,303.48,303.48,303.05,303.18,9183.0,301.9644,301.9644,301.5365,301.6659,9183.0
2025-03-28 12:20:00,303.17,303.46,302.99,303.0,16178.0,301.6559,301.9445,301.4768,301.4868,16178.0
2025-03-28 12:25:00,302.99,303.12,302.79,302.84,17106.0,301.4768,301.6062,301.2778,301.3276,17106.0
2025-03-28 12:30:00,302.75,302.96,302.65,302.78,18012.0,301.238,301.447,301.1385,301.2679,18012.0
2025-03-28 12:35:00,302.81,303.25,302.81,303.25,2946.0,301.2977,301.7355,301.2977,301.7355,2946.0
2025-03-28 12:40:00,303.2,303.47,303.2,303.22,3845.0,301.6858,301.9544,301.6858,301.7057,3845.0
2025-03-28 12:45:00,303.26,303.57,303.26,303.42,1700.0,301.7455,302.0539,301.7455,301.9047,1700.0
2025-03-28 12:50:00,303.48,303.67,303.39,303.46,3680.0,301.9644,302.1534,301.8748,301.9445,3680.0
2025-03-28 12:55:00,303.3,303.3,302.93,303.07,2669.0,301.7853,301.7853,301.4171,301.5564,2669.0
2025-03-28 13:00:00,303.1,303.29,302.91,302.91,2554.0,301.5863,301.7753,301.3972,301.3972,2554.0
2025-03-28 13:05:00,303.0,303.05,302.8,302.92,3916.0,301.4868,301.5365,301.2878,301.4072,3916.0
2025-03-28 13:10:00,302.9,303.02,302.89,302.91,3608.0,301.3873,301.5067,301.3773,301.3972,3608.0
2025-03-28 13:15:00,302.86,303.12,302.83,302.94,3607.0,301.3475,301.6062,301.3176,301.4271,3607.0
2025-03-28 13:20:00,302.8,302.96,302.66,302.71,3070.0,301.2878,301.447,301.1485,301.1982,3070.0
2025-03-28 13:25:00,302.63,302.73,302.49,302.73,2074.0,301.1186,301.2181,300.9793,301.2181,2074.0
2025-03-28 13:30:00,302.65,302.78,302.56,302.78,3900.0,301.1385,301.2679,301.049,301.2679,3900.0
2025-03-28 13:35:00,302.72,302.83,302.61,302.83,3876.0,301.2082,301.3176,301.0987,301.3176,3876.0
2025-03-28 13:40:00,302.96,302.96,302.86,302.88,420.0,301.447,301.447,301.3475,301.3674,420.0
2025-03-28 13:45:00,302.78,303.02,302.75,302.75,3282.0,301.2679,301.5067,301.238,301.238,3282.0
2025-03-28 13:50:00,302.6,302.73,302.6,302.63,1815.0,301.0888,301.2181,301.0888,301.1186,1815.0
2025-03-28 13:55:00,302.75,303.02,302.68,302.94,4310.0,301.238,301.5067,301.1684,301.4271,4310.0
2025-03-28 14:00:00,303.0,303.01,302.47,302.47,2633.0,301.4868,301.4967,300.9594,300.9594,2633.0
2025-03-28 14:05:00,302.44,302.44,302.16,302.34,3765.0,300.9296,300.9296,300.651,300.8301,3765.0
2025-03-28 14:10:00,302.36,302.36,301.87,301.92,3114.0,300.85,300.85,300.3624,300.4122,3114.0
2025-03-28 14:15:00,301.92,301.93,301.62,301.7,2825.0,300.4122,300.4221,300.1137,300.1933,2825.0
2025-03-28 14:20:00,301.86,301.87,301.7,301.81,1132.0,300.3525,300.3624,300.1933,300.3027,1132.0
2025-03-28 14:25:00,301.7,301.74,301.56,301.56,2288.0,300.1933,300.2331,300.054,300.054,2288.0
2025-03-28 14:30:00,301.65,301.84,301.48,301.81,4925.0,300.1435,300.3326,299.9744,300.3027,4925.0
2025-03-28 14:35:00,301.84,301.87,301.65,301.83,3681.0,300.3326,300.3624,300.1435,300.3226,3681.0
2025-03-28 14:40:00,301.79,301.87,301.61,301.67,1960.0,300.2828,300.3624,300.1037,300.1634,1960.0
2025-03-28 14:45:00,301.72,301.73,301.4,301.51,4286.0,300.2132,300.2231,299.8948,300.0042,4286.0
2025-03-28 14:50:00,301.48,301.58,301.16,301.16,18523.0,299.9744,300.0739,299.656,299.656,18523.0
2025-03-28 14:55:00,301.15,301.44,301.15,301.25,20411.0,299.646,299.9346,299.646,299.7455,20411.0
2025-03-28 15:00:00,301.25,301.39,300.99,300.99,27133.0,299.7455,299.8848,299.4868,299.4868,27133.0
2025-03-28 15:05:00,300.99,301.17,300.94,300.94,10435.0,299.4868,299.6659,299.4371,299.4371,10435.0
2025-03-28 15:10:00,300.99,301.24,300.89,301.06,16630.0,299.4868,299.7356,299.3873,299.5565,16630.0
2025-03-28 15:15:00,301.05,301.06,300.65,300.84,8263.0,299.5465,299.5565,299.1485,299.3376,8263.0
2025-03-28 15:20:00,300.91,301.04,300.84,300.94,8529.0,299.4072,299.5366,299.3376,299.4371,8529.0
2025-03-28 15:25:00,301.0,301.03,300.83,301.02,15359.0,299.4968,299.5266,299.3276,299.5167,15359.0
2025-03-28 15:30:00,300.94,300.99,300.7,300.85,7652.0,299.4371,299.4868,299.1983,299.3475,7652.0
2025-03-28 15:35:00,300.86,301.23,300.85,300.96,22466.0,299.3575,299.7256,299.3475,299.457,22466.0
2025-03-28 15:40:00,300.96,301.11,300.76,300.91,15113.0,299.457,299.6062,299.258,299.4072,15113.0
2025-03-28 15:45:00,300.91,301.29,300.74,301.28,27401.0,299.4072,299.7853,299.2381,299.7754,27401.0
2025-03-28 15:50:00,301.27,301.27,300.72,301.06,40299.0,299.7654,299.7654,299.2182,299.5565,40299.0
2025-03-28 15:55:00,301.1,301.34,300.66,300.79,70768.0,299.5963,299.8351,299.1585,299.2878,70768.0
2025-03-31 09:30:00,301.25,302.52,300.93,301.98,54844.0,299.7455,301.0092,299.4271,300.4719,54844.0
2025-03-31 09:35:00,301.98,303.29,301.47,303.29,22121.0,300.4719,301.7753,299.9644,301.7753,22121.0
2025-03-31 09:40:00,303.08,303.15,302.0,302.55,29238.0,301.5664,301.636,300.4918,301.039,29238.0
2025-03-31 09:45:00,302.55,302.55,301.0,301.25,12863.0,301.039,301.039,299.4968,299.7455,12863.0
2025-03-31 09:50:00,301.34,301.99,301.21,301.67,11910.0,299.8351,300.4818,299.7057,300.1634,11910.0
2025-03-31 09:55:00,301.52,302.27,301.52,301.76,10054.0,300.0142,300.7604,300.0142,300.253,10054.0
2025-03-31 10:00:00,301.71,301.79,300.9,301.03,8263.0,300.2032,300.2828,299.3973,299.5266,8263.0
2025-03-31 10:05:00,301.0,301.43,300.9,301.38,3958.0,299.4968,299.9246,299.3973,299.8749,3958.0
2025-03-31 10:10:00,301.29,301.42,301.04,301.28,5471.0,299.7853,299.9147,299.5366,299.7754,5471.0
2025-03-31 10:15:00,301.23,301.46,301.18,301.23,13658.0,299.7256,299.9545,299.6759,299.7256,13658.0
2025-03-31 10:20:00,301.23,301.75,301.19,301.75,11524.0,299.7256,300.243,299.6858,300.243,11524.0
2025-03-31 10:25:00,301.84,302.64,301.77,302.64,12973.0,300.3326,301.1286,300.2629,301.1286,12973.0
2025-03-31 10:30:00,302.34,303.13,302.2,302.86,12051.0,300.8301,301.6161,300.6908,301.3475,12051.0
2025-03-31 10:35:00,302.86,303.32,302.4,302.84,11054.0,301.3475,301.8052,300.8898,301.3276,11054.0
2025-03-31 10:40:00,302.69,302.69,302.06,302.48,7654.0,301.1783,301.1783,300.5515,300.9694,7654.0
2025-03-31 10:45:00,302.48,303.24,302.45,302.98,6701.0,300.9694,301.7256,300.9395,301.4669,6701.0
2025-03-31 10:50:00,302.98,303.09,302.57,302.88,7590.0,301.4669,301.5763,301.0589,301.3674,7590.0
2025-03-31 10:55:00,302.96,303.0,302.73,302.78,6676.0,301.447,301.4868,301.2181,301.2679,6676.0
2025-03-31 11:00:00,302.85,302.91,302.65,302.88,5273.0,301.3375,301.3972,301.1385,301.3674,5273.0
2025-03-31 11:05:00,302.89,303.21,302.87,302.94,5812.0,301.3773,301.6957,301.3574,301.4271,5812.0
2025-03-31 11:10:00,302.97,303.15,302.75,303.14,4196.0,301.4569,301.636,301.238,301.6261,4196.0
2025-03-31 11:15:00,302.94,303.39,302.93,303.36,2022.0,301.4271,301.8748,301.4171,301.845,2022.0
2025-03-31 11:20:00,303.3,303.39,303.06,303.07,4695.0,301.7853,301.8748,301.5465,301.5564,4695.0
2025-03-31 11:25:00,303.06,303.07,302.42,302.47,4468.0,301.5465,301.5564,300.9097,300.9594,4468.0
2025-03-31 11:30:00,302.38,302.57,302.15,302.22,6192.0,300.8699,301.0589,300.641,300.7107,6192.0
2025-03-31 11:35:00,302.24,302.53,302.13,302.42,5610.0,300.7306,301.0191,300.6211,300.9097,5610.0
2025-03-31 11:40:00,302.37,302.66,302.37,302.53,8498.0,300.8599,301.1485,300.8599,301.0191,8498.0
2025-03-31 11:45:00,302.44,302.97,302.35,302.82,2762.0,300.9296,301.4569,300.84,301.3077,2762.0
2025-03-31 11:50:00,302.82,302.83,302.47,302.47,5676.0,301.3077,301.3176,300.9594,300.9594,5676.0
2025-03-31 11:55:00,302.41,302.42,302.11,302.28,2328.0,300.8997,300.9097,300.6012,300.7704,2328.0
2025-03-31 12:00:00,302.28,302.43,302.07,302.12,5391.0,300.7704,300.9196,300.5614,300.6112,5391.0
2025-03-31 12:05:00,302.13,302.28,301.85,301.86,5260.0,300.6211,300.7704,300.3425,300.3525,5260.0
2025-03-31 12:10:00,301.86,301.86,301.43,301.65,5254.0,300.3525,300.3525,299.9246,300.1435,5254.0
2025-03-31 12:15:00,301.64,302.08,301.64,302.08,3413.0,300.1336,300.5714,300.1336,300.5714,3413.0
2025-03-31 12:20:00,301.97,302.04,301.9,301.94,4627.0,300.4619,300.5316,300.3923,300.4321,4627.0
2025-03-31 12:25:00,301.95,302.38,301.94,302.38,2637.0,300.442,300.8699,300.4321,300.8699,2637.0
2025-03-31 12:30:00,302.35,302.35,302.05,302.07,3753.0,300.84,300.84,300.5415,300.5614,3753.0
2025-03-31 12:35:00,302.15,302.24,301.98,302.24,3517.0,300.641,300.7306,300.4719,300.7306,3517.0
2025-03-31 12:40:00,302.15,302.26,302.07,302.07,3375.0,300.641,300.7505,300.5614,300.5614,3375.0
2025-03-31 12:45:00,302.07,302.24,301.95,302.09,7883.0,300.5614,300.7306,300.442,300.5813,7883.0
2025-03-31 12:50:00,302.12,302.23,302.06,302.12,2587.0,300.6112,300.7206,300.5515,300.6112,2587.0
2025-03-31 12:55:00,302.14,302.14,301.65,301.97,5409.0,300.6311,300.6311,300.1435,300.4619,5409.0
2025-03-31 13:00:00,301.79,301.88,301.76,301.87,7937.0,300.2828,300.3724,300.253,300.3624,7937.0
2025-03-31 13:05:00,301.88,302.2,301.88,302.2,6366.0,300.3724,300.6908,300.3724,300.6908,6366.0
2025-03-31 13:10:00,302.23,302.42,302.13,302.27,12484.0,300.7206,300.9097,300.6211,300.7604,12484.0
2025-03-31 13:15:00,302.35,302.35,301.81,301.81,2289.0,300.84,300.84,300.3027,300.3027,2289.0
2025-03-31 13:20:00,301.75,301.75,301.42,301.57,5387.0,300.243,300.243,299.9147,300.0639,5387.0
2025-03-31 13:25:00,301.57,301.7,301.47,301.65,4821.0,300.0639,300.1933,299.9644,300.1435,4821.0
2025-03-31 13:30:00,301.67,301.96,301.67,301.95,12185.0,300.1634,300.452,300.1634,300.442,12185.0
2025-03-31 13:35:00,301.95,302.19,301.82,302.19,7525.0,300.442,300.6808,300.3127,300.6808,7525.0
2025-03-31 13:40:00,302.19,302.19,301.63,301.63,7218.0,300.6808,300.6808,300.1236,300.1236,7218.0
2025-03-31 13:45:00,301.56,301.96,301.56,301.92,2936.0,300.054,300.452,300.054,300.4122,2936.0
2025-03-31 13:50:00,301.92,302.25,301.85,302.25,5989.0,300.4122,300.7405,300.3425,300.7405,5989.0
2025-03-31 13:55:00,302.22,302.3,302.01,302.01,3099.0,300.7107,300.7903,300.5017,300.5017,3099.0
2025-03-31 14:00:00,302.03,302.7,302.03,302.66,5770.0,300.5216,301.1883,300.5216,301.1485,5770.0
2025-03-31 14:05:00,302.64,303.62,302.58,303.62,9434.0,301.1286,302.1037,301.0689,302.1037,9434.0
2025-03-31 14:10:00,303.62,303.86,303.54,303.61,6372.0,302.1037,302.3425,302.0241,302.0937,6372.0
2025-03-31 14:15:00,303.47,303.83,303.45,303.8,8376.0,301.9544,302.3126,301.9345,302.2828,8376.0
2025-03-31 14:20:00,303.94,303.99,303.77,303.79,8496.0,302.4221,302.4718,302.2529,302.2728,8496.0
2025-03-31 14:25:00,303.79,304.05,303.78,304.05,3860.0,302.2728,302.5315,302.2629,302.5315,3860.0
2025-03-31 14:30:00,304.18,304.38,304.03,304.03,3204.0,302.6609,302.8599,302.5116,302.5116,3204.0
2025-03-31 14:35:00,304.15,304.26,303.9,304.0,4707.0,302.631,302.7405,302.3823,302.4818,4707.0
2025-03-31 14:40:00,304.03,304.24,303.91,303.91,5600.0,302.5116,302.7206,302.3922,302.3922,5600.0
2025-03-31 14:45:00,303.81,303.83,303.53,303.83,8452.0,302.2927,302.3126,302.0141,302.3126,8452.0
2025-03-31 14:50:00,303.9,304.21,303.89,304.08,3950.0,302.3823,302.6907,302.3723,302.5614,3950.0
2025-03-31 14:55:00,304.11,304.13,303.87,303.87,7593.0,302.5912,302.6111,302.3524,302.3524,7593.0
2025-03-31 15:00:00,303.96,304.41,303.96,304.41,4451.0,302.442,302.8897,302.442,302.8897,4451.0
2025-03-31 15:05:00,304.38,304.78,304.38,304.7,4157.0,302.8599,303.2579,302.8599,303.1783,4157.0
2025-03-31 15:10:00,304.71,305.11,304.61,304.94,4666.0,303.1882,303.5862,303.0887,303.4171,4666.0
2025-03-31 15:15:00,305.03,305.36,304.94,305.12,4450.0,303.5066,303.835,303.4171,303.5962,4450.0
2025-03-31 15:20:00,305.29,305.67,305.29,305.51,5626.0,303.7653,304.1434,303.7653,303.9842,5626.0
2025-03-31 15:25:00,305.53,305.53,304.99,305.02,8209.0,304.0041,304.0041,303.4668,303.4967,8209.0
2025-03-31 15:30:00,304.93,305.42,304.83,305.32,5950.0,303.4071,303.8947,303.3076,303.7952,5950.0
2025-03-31 15:35:00,305.43,305.51,305.19,305.3,7352.0,303.9046,303.9842,303.6658,303.7753,7352.0
2025-03-31 15:40:00,305.3,306.33,305.29,305.66,12054.0,303.7753,304.8001,303.7653,304.1335,12054.0
2025-03-31 15:45:00,305.41,305.62,305.19,305.44,11346.0,303.8847,304.0937,303.6658,303.9146,11346.0
2025-03-31 15:50:00,305.34,306.06,304.82,306.01,48419.0,303.8151,304.5315,303.2977,304.4817,48419.0
2025-03-31 15:55:00,306.07,306.13,305.4,305.47,166417.0,304.5414,304.6011,303.8748,303.9444,166417.0
2025-04-01 09:30:00,305.01,305.5,303.59,305.5,30069.0,303.4867,303.9743,302.0738,303.9743,30069.0
2025-04-01 09:35:00,304.85,306.14,304.25,305.36,12344.0,303.3275,304.6111,302.7305,303.835,12344.0
2025-04-01 09:40:00,305.64,306.13,304.41,304.56,6106.0,304.1136,304.6011,302.8897,303.039,6106.0
2025-04-01 09:45:00,304.4,305.08,304.37,304.99,5832.0,302.8798,303.5564,302.8499,303.4668,5832.0
2025-04-01 09:50:00,305.09,305.74,304.94,305.7,9668.0,303.5663,304.2131,303.4171,304.1733,9668.0
2025-04-01 09:55:00,305.55,305.78,305.23,305.36,5632.0,304.024,304.2529,303.7056,303.835,5632.0
2025-04-01 10:00:00,305.17,305.54,304.58,304.67,4836.0,303.6459,304.0141,303.0589,303.1484,4836.0
2025-04-01 10:05:00,304.49,304.86,303.89,304.0,4949.0,302.9693,303.3375,302.3723,302.4818,4949.0
2025-04-01 10:10:00,304.25,304.38,303.76,304.2,5015.0,302.7305,302.8599,302.243,302.6808,5015.0
2025-04-01 10:15:00,304.19,304.4,303.81,304.07,8991.0,302.6708,302.8798,302.2927,302.5514,8991.0
2025-04-01 10:20:00,304.23,304.87,304.02,304.62,3032.0,302.7106,303.3474,302.5017,303.0987,3032.0
2025-04-01 10:25:00,304.68,304.81,304.13,304.43,2970.0,303.1584,303.2877,302.6111,302.9096,2970.0
2025-04-01 10:30:00,304.21,304.21,303.65,303.83,3098.0,302.6907,302.6907,302.1335,302.3126,3098.0
2025-04-01 10:35:00,303.88,305.02,303.88,304.97,6917.0,302.3624,303.4967,302.3624,303.4469,6917.0
2025-04-01 10:40:00,304.77,305.65,304.77,305.4,4433.0,303.2479,304.1235,303.2479,303.8748,4433.0
2025-04-01 10:45:00,305.41,305.61,305.24,305.61,2162.0,303.8847,304.0837,303.7156,304.0837,2162.0
2025-04-01 10:50:00,305.59,305.88,305.59,305.62,1405.0,304.0638,304.3524,304.0638,304.0937,1405.0
2025-04-01 10:55:00,305.71,306.33,305.7,306.1,3206.0,304.1832,304.8001,304.1733,304.5713,3206.0
2025-04-01 11:00:00,306.09,306.24,305.86,306.12,2699.0,304.5613,304.7106,304.3325,304.5912,2699.0
2025-04-01 11:05:00,306.36,306.5,306.16,306.46,4460.0,304.83,304.9693,304.631,304.9295,4460.0
2025-04-01 11:10:00,306.44,306.92,306.4,306.92,6935.0,304.9096,305.3872,304.8698,305.3872,6935.0
2025-04-01 11:15:00,307.01,307.38,306.58,306.6,6083.0,305.4767,305.8449,305.0489,305.0688,6083.0
2025-04-01 11:20:00,306.49,306.49,306.19,306.21,1514.0,304.9593,304.9593,304.6608,304.6807,1514.0
2025-04-01 11:25:00,306.36,306.45,306.05,306.16,4044.0,304.83,304.9195,304.5215,304.631,4044.0
2025-04-01 11:30:00,306.18,306.31,306.06,306.31,2728.0,304.6509,304.7802,304.5315,304.7802,2728.0
2025-04-01 11:35:00,306.44,306.47,306.2,306.29,2222.0,304.9096,304.9394,304.6708,304.7603,2222.0
2025-04-01 11:40:00,306.32,306.33,305.97,306.26,900.0,304.7902,304.8001,304.4419,304.7305,900.0
2025-04-01 11:45:00,306.34,306.35,306.08,306.18,2122.0,304.8101,304.82,304.5514,304.6509,2122.0
2025-04-01 11:50:00,306.25,306.4,306.02,306.06,3851.0,304.7205,304.8698,304.4917,304.5315,3851.0
2025-04-01 11:55:00,306.06,306.4,306.06,306.34,2910.0,304.5315,304.8698,304.5315,304.8101,2910.0
2025-04-01 12:00:00,306.3,306.76,306.3,306.69,1497.0,304.7703,305.228,304.7703,305.1583,1497.0
2025-04-01 12:05:00,306.57,306.76,306.44,306.51,1675.0,305.0389,305.228,304.9096,304.9792,1675.0
2025-04-01 12:10:00,306.38,306.68,306.38,306.59,5098.0,304.8499,305.1484,304.8499,305.0588,5098.0
2025-04-01 12:15:00,306.59,306.74,306.51,306.61,3169.0,305.0588,305.2081,304.9792,305.0787,3169.0
2025-04-01 12:20:00,306.68,306.8,306.5,306.56,1889.0,305.1484,305.2678,304.9693,305.029,1889.0
2025-04-01 12:25:00,306.54,306.54,305.87,305.87,2926.0,305.0091,305.0091,304.3424,304.3424,2926.0
2025-04-01 12:30:00,305.78,306.04,305.7,305.77,3178.0,304.2529,304.5116,304.1733,304.2429,3178.0
2025-04-01 12:35:00,305.75,305.87,305.54,305.59,1337.0,304.223,304.3424,304.0141,304.0638,1337.0
2025-04-01 12:40:00,305.58,305.61,305.33,305.34,2624.0,304.0539,304.0837,303.8051,303.8151,2624.0
2025-04-01 12:45:00,305.33,305.36,305.19,305.19,1449.0,303.8051,303.835,303.6658,303.6658,1449.0
2025-04-01 12:50:00,305.37,305.91,305.36,305.9,2077.0,303.8449,304.3822,303.835,304.3723,2077.0
2025-04-01 12:55:00,305.9,306.11,305.76,305.82,5063.0,304.3723,304.5812,304.233,304.2927,5063.0
2025-04-01 13:00:00,305.85,306.1,305.85,305.98,3622.0,304.3225,304.5713,304.3225,304.4519,3622.0
2025-04-01 13:05:00,305.82,305.9,305.42,305.69,2011.0,304.2927,304.3723,303.8947,304.1633,2011.0
2025-04-01 13:10:00,305.62,305.86,305.57,305.69,2216.0,304.0937,304.3325,304.0439,304.1633,2216.0
2025-04-01 13:15:00,305.8,305.82,305.41,305.47,2312.0,304.2728,304.2927,303.8847,303.9444,2312.0
2025-04-01 13:20:00,305.38,305.55,305.32,305.38,3721.0,303.8549,304.024,303.7952,303.8549,3721.0
2025-04-01 13:25:00,305.41,305.41,305.16,305.16,2521.0,303.8847,303.8847,303.636,303.636,2521.0
2025-04-01 13:30:00,305.26,305.49,305.2,305.21,2798.0,303.7355,303.9643,303.6758,303.6857,2798.0
2025-04-01 13:35:00,305.21,305.46,305.2,305.41,3239.0,303.6857,303.9345,303.6758,303.8847,3239.0
2025-04-01 13:40:00,305.46,305.7,305.25,305.31,1866.0,303.9345,304.1733,303.7255,303.7852,1866.0
2025-04-01 13:45:00,305.45,305.59,305.45,305.59,1854.0,303.9245,304.0638,303.9245,304.0638,1854.0
2025-04-01 13:50:00,305.62,305.79,305.49,305.57,3278.0,304.0937,304.2628,303.9643,304.0439,3278.0
2025-04-01 13:55:00,305.55,305.73,305.51,305.63,1664.0,304.024,304.2031,303.9842,304.1036,1664.0
2025-04-01 14:00:00,305.62,305.62,305.0,305.07,7555.0,304.0937,304.0937,303.4768,303.5464,7555.0
2025-04-01 14:05:00,305.22,305.28,304.83,304.9,5793.0,303.6957,303.7554,303.3076,303.3773,5793.0
2025-04-01 14:10:00,304.98,304.98,304.66,304.9,5114.0,303.4569,303.4569,303.1385,303.3773,5114.0
2025-04-01 14:15:00,304.84,304.84,304.63,304.72,2439.0,303.3176,303.3176,303.1086,303.1982,2439.0
2025-04-01 14:20:00,304.73,304.79,304.59,304.72,3657.0,303.2081,303.2678,303.0688,303.1982,3657.0
2025-04-01 14:25:00,304.65,304.73,304.59,304.66,2057.0,303.1285,303.2081,303.0688,303.1385,2057.0
2025-04-01 14:30:00,304.66,304.74,304.47,304.59,3200.0,303.1385,303.2181,302.9494,303.0688,3200.0
2025-04-01 14:35:00,304.68,304.83,304.5,304.53,8488.0,303.1584,303.3076,302.9793,303.0091,8488.0
2025-04-01 14:40:00,304.57,304.94,304.57,304.85,3809.0,303.0489,303.4171,303.0489,303.3275,3809.0
2025-04-01 14:45:00,304.87,305.03,304.61,304.96,11503.0,303.3474,303.5066,303.0887,303.437,11503.0
2025-04-01 14:50:00,304.96,304.96,304.72,304.84,5313.0,303.437,303.437,303.1982,303.3176,5313.0
2025-04-01 14:55:00,305.02,305.5,305.02,305.42,3706.0,303.4967,303.9743,303.4967,303.8947,3706.0
2025-04-01 15:00:00,305.36,305.63,305.26,305.49,6070.0,303.835,304.1036,303.7355,303.9643,6070.0
2025-04-01 15:05:00,305.56,305.73,305.15,305.15,4640.0,304.034,304.2031,303.626,303.626,4640.0
2025-04-01 15:10:00,305.14,305.44,305.04,305.44,4898.0,303.6161,303.9146,303.5166,303.9146,4898.0
2025-04-01 15:15:00,305.42,305.65,305.34,305.49,6247.0,303.8947,304.1235,303.8151,303.9643,6247.0
2025-04-01 15:20:00,305.41,305.81,305.29,305.69,11887.0,303.8847,304.2827,303.7653,304.1633,11887.0
2025-04-01 15:25:00,305.69,305.86,305.59,305.78,3812.0,304.1633,304.3325,304.0638,304.2529,3812.0
2025-04-01 15:30:00,305.77,306.22,305.66,306.01,4792.0,304.2429,304.6907,304.1335,304.4817,4792.0
2025-04-01 15:35:00,305.88,306.06,305.74,306.05,3633.0,304.3524,304.5315,304.2131,304.5215,3633.0
2025-04-01 15:40:00,305.94,306.22,305.92,306.22,4745.0,304.4121,304.6907,304.3922,304.6907,4745.0
2025-04-01 15:45:00,306.24,306.47,306.11,306.41,5319.0,304.7106,304.9394,304.5812,304.8797,5319.0
2025-04-01 15:50:00,306.6,306.8,305.9,306.67,17755.0,305.0688,305.2678,304.3723,305.1384,17755.0
2025-04-01 15:55:00,306.79,306.8,306.26,306.61,39924.0,305.2578,305.2678,304.7305,305.0787,39924.0
2025-04-02 09:30:00,304.93,306.45,304.4,304.4,27920.0,303.4071,304.9195,302.8798,302.8798,27920.0
2025-04-02 09:35:00,304.43,305.3,303.75,305.3,5737.0,302.9096,303.7753,302.233,303.7753,5737.0
2025-04-02 09:40:00,304.97,305.9,304.96,305.56,1400.0,303.4469,304.3723,303.437,304.034,1400.0
2025-04-02 09:45:00,305.67,305.68,305.06,305.06,3459.0,304.1434,304.1534,303.5365,303.5365,3459.0
2025-04-02 09:50:00,305.31,305.31,304.34,304.54,4399.0,303.7852,303.7852,302.8201,303.0191,4399.0
2025-04-02 09:55:00,304.47,305.0,304.3,304.93,6643.0,302.9494,303.4768,302.7803,303.4071,6643.0
2025-04-02 10:00:00,304.68,305.23,304.4,304.52,17255.0,303.1584,303.7056,302.8798,302.9992,17255.0
2025-04-02 10:05:00,304.52,304.87,304.52,304.68,3368.0,302.9992,303.3474,302.9992,303.1584,3368.0
2025-04-02 10:10:00,304.62,305.07,304.47,304.77,2445.0,303.0987,303.5464,302.9494,303.2479,2445.0
2025-04-02 10:15:00,305.07,305.85,305.07,305.77,3040.0,303.5464,304.3225,303.5464,304.2429,3040.0
2025-04-02 10:20:00,305.79,305.79,305.04,305.41,3959.0,304.2628,304.2628,303.5166,303.8847,3959.0
2025-04-02 10:25:00,305.23,305.41,305.18,305.18,2220.0,303.7056,303.8847,303.6559,303.6559,2220.0
2025-04-02 10:30:00,305.54,305.85,305.37,305.43,4646.0,304.0141,304.3225,303.8449,303.9046,4646.0
2025-04-02 10:35:00,305.15,305.43,305.1,305.18,5038.0,303.626,303.9046,303.5763,303.6559,5038.0
2025-04-02 10:40:00,305.32,305.39,304.96,305.05,3660.0,303.7952,303.8648,303.437,303.5265,3660.0
2025-04-02 10:45:00,305.1,305.16,304.86,304.92,3616.0,303.5763,303.636,303.3375,303.3972,3616.0
2025-04-02 10:50:00,304.95,305.32,304.95,305.14,2861.0,303.427,303.7952,303.427,303.6161,2861.0
2025-04-02 10:55:00,305.08,305.45,305.08,305.35,4523.0,303.5564,303.9245,303.5564,303.825,4523.0
2025-04-02 11:00:00,305.35,305.5,305.26,305.43,6127.0,303.825,303.9743,303.7355,303.9046,6127.0
2025-04-02 11:05:00,305.43,305.5,305.04,305.36,3550.0,303.9046,303.9743,303.5166,303.835,3550.0
2025-04-02 11:10:00,305.55,305.55,305.04,305.07,3864.0,304.024,304.024,303.5166,303.5464,3864.0
2025-04-02 11:15:00,305.05,305.14,304.88,305.01,4673.0,303.5265,303.6161,303.3574,303.4867,4673.0
2025-04-02 11:20:00,305.06,305.65,305.05,305.54,3214.0,303.5365,304.1235,303.5265,304.0141,3214.0
2025-04-02 11:25:00,305.65,306.02,305.63,305.69,6686.0,304.1235,304.4917,304.1036,304.1633,6686.0
2025-04-02 11:30:00,305.82,306.01,305.76,305.98,3684.0,304.2927,304.4817,304.233,304.4519,3684.0
2025-04-02 11:35:00,305.93,305.93,305.5,305.5,4216.0,304.4021,304.4021,303.9743,303.9743,4216.0
2025-04-02 11:40:00,305.35,305.64,304.74,304.74,4368.0,303.825,304.1136,303.2181,303.2181,4368.0
2025-04-02 11:45:00,304.93,304.96,304.5,304.57,5014.0,303.4071,303.437,302.9793,303.0489,5014.0
2025-04-02 11:50:00,304.68,304.75,304.35,304.7,6826.0,303.1584,303.228,302.83,303.1783,6826.0
2025-04-02 11:55:00,304.65,304.73,304.34,304.35,3575.0,303.1285,303.2081,302.8201,302.83,3575.0
2025-04-02 12:00:00,304.41,304.58,304.35,304.46,2856.0,302.8897,303.0589,302.83,302.9395,2856.0
2025-04-02 12:05:00,304.22,304.56,304.21,304.34,3534.0,302.7007,303.039,302.6907,302.8201,3534.0
2025-04-02 12:10:00,304.3,305.03,304.3,305.02,1527.0,302.7803,303.5066,302.7803,303.4967,1527.0
2025-04-02 12:15:00,305.03,305.09,304.9,305.09,2909.0,303.5066,303.5663,303.3773,303.5663,2909.0
2025-04-02 12:20:00,305.05,305.14,304.91,305.05,2100.0,303.5265,303.6161,303.3872,303.5265,2100.0
2025-04-02 12:25:00,305.05,305.28,304.76,305.23,2194.0,303.5265,303.7554,303.238,303.7056,2194.0
2025-04-02 12:30:00,305.36,305.52,305.08,305.52,3333.0,303.835,303.9942,303.5564,303.9942,3333.0
2025-04-02 12:35:00,305.42,305.43,305.12,305.22,1415.0,303.8947,303.9046,303.5962,303.6957,1415.0
2025-04-02 12:40:00,305.25,305.49,305.14,305.49,478.0,303.7255,303.9643,303.6161,303.9643,478.0
2025-04-02 12:45:00,305.53,306.03,305.45,306.03,1615.0,304.0041,304.5016,303.9245,304.5016,1615.0
2025-04-02 12:50:00,306.03,306.19,305.73,305.82,4110.0,304.5016,304.6608,304.2031,304.2927,4110.0
2025-04-02 12:55:00,305.65,305.8,305.63,305.8,1992.0,304.1235,304.2728,304.1036,304.2728,1992.0
2025-04-02 13:00:00,306.03,306.19,305.95,306.16,1446.0,304.5016,304.6608,304.422,304.631,1446.0
2025-04-02 13:05:00,306.1,306.19,306.09,306.11,1704.0,304.5713,304.6608,304.5613,304.5812,1704.0
2025-04-02 13:10:00,306.2,306.48,306.19,306.44,1244.0,304.6708,304.9494,304.6608,304.9096,1244.0
2025-04-02 13:15:00,306.34,306.34,306.12,306.18,2749.0,304.8101,304.8101,304.5912,304.6509,2749.0
2025-04-02 13:20:00,306.24,306.35,306.05,306.31,1977.0,304.7106,304.82,304.5215,304.7802,1977.0
2025-04-02 13:25:00,306.31,306.31,305.99,306.0,2070.0,304.7802,304.7802,304.4618,304.4718,2070.0
2025-04-02 13:30:00,306.01,306.12,305.9,306.11,3045.0,304.4817,304.5912,304.3723,304.5812,3045.0
2025-04-02 13:35:00,305.86,306.14,305.76,306.01,1839.0,304.3325,304.6111,304.233,304.4817,1839.0
2025-04-02 13:40:00,306.19,306.35,305.93,305.96,3934.0,304.6608,304.82,304.4021,304.432,3934.0
2025-04-02 13:45:00,306.09,306.17,305.69,305.69,1904.0,304.5613,304.6409,304.1633,304.1633,1904.0
2025-04-02 13:50:00,305.77,305.85,305.61,305.85,3176.0,304.2429,304.3225,304.0837,304.3225,3176.0
2025-04-02 13:55:00,305.94,306.11,305.75,306.11,3552.0,304.4121,304.5812,304.223,304.5812,3552.0
2025-04-02 14:00:00,306.19,306.29,305.94,306.11,5230.0,304.6608,304.7603,304.4121,304.5812,5230.0
2025-04-02 14:05:00,305.94,305.94,305.64,305.82,1767.0,304.4121,304.4121,304.1136,304.2927,1767.0
2025-04-02 14:10:00,305.66,305.92,305.65,305.92,400.0,304.1335,304.3922,304.1235,304.3922,400.0
2025-04-02 14:15:00,305.8,305.8,305.52,305.67,2263.0,304.2728,304.2728,303.9942,304.1434,2263.0
2025-04-02 14:20:00,305.67,305.67,305.38,305.38,1378.0,304.1434,304.1434,303.8549,303.8549,1378.0
2025-04-02 14:25:00,305.6,305.68,305.36,305.37,2386.0,304.0738,304.1534,303.835,303.8449,2386.0
2025-04-02 14:30:00,305.25,305.47,305.24,305.46,1850.0,303.7255,303.9444,303.7156,303.9345,1850.0
2025-04-02 14:35:00,305.48,306.05,305.47,306.05,4165.0,303.9544,304.5215,303.9444,304.5215,4165.0
2025-04-02 14:40:00,305.76,306.22,305.76,306.17,629.0,304.233,304.6907,304.233,304.6409,629.0
2025-04-02 14:45:00,306.11,306.23,305.79,305.97,5230.0,304.5812,304.7006,304.2628,304.4419,5230.0
2025-04-02 14:50:00,305.8,305.84,305.62,305.84,1338.0,304.2728,304.3126,304.0937,304.3126,1338.0
2025-04-02 14:55:00,305.84,305.84,305.25,305.33,4126.0,304.3126,304.3126,303.7255,303.8051,4126.0
2025-04-02 15:00:00,305.32,305.73,305.32,305.58,2247.0,303.7952,304.2031,303.7952,304.0539,2247.0
2025-04-02 15:05:00,305.81,305.9,305.67,305.82,4621.0,304.2827,304.3723,304.1434,304.2927,4621.0
2025-04-02 15:10:00,305.88,305.94,305.7,305.91,4210.0,304.3524,304.4121,304.1733,304.3822,4210.0
2025-04-02 15:15:00,305.91,306.22,305.76,306.04,6289.0,304.3822,304.6907,304.233,304.5116,6289.0
2025-04-02 15:20:00,306.04,306.46,306.04,306.28,3179.0,304.5116,304.9295,304.5116,304.7504,3179.0
2025-04-02 15:25:00,306.03,306.26,305.92,306.11,1904.0,304.5016,304.7305,304.3922,304.5812,1904.0
2025-04-02 15:30:00,306.0,306.64,305.96,306.62,4657.0,304.4718,305.1086,304.432,305.0887,4657.0
2025-04-02 15:35:00,306.42,306.78,306.4,306.61,2783.0,304.8897,305.2479,304.8698,305.0787,2783.0
2025-04-02 15:40:00,306.69,307.03,306.54,306.96,3153.0,305.1583,305.4966,305.0091,305.427,3153.0
2025-04-02 15:45:00,307.0,307.34,306.96,307.12,6199.0,305.4668,305.8051,305.427,305.5862,6199.0
2025-04-02 15:50:00,306.95,307.72,306.8,307.63,17141.0,305.417,306.1832,305.2678,306.0936,17141.0
2025-04-02 15:55:00,307.64,307.97,307.16,307.17,65369.0,306.1036,306.4319,305.626,305.6359,65369.0
2025-04-03 09:30:00,304.69,306.73,303.48,306.73,34000.0,303.1683,305.1981,301.9644,305.1981,34000.0
2025-04-03 09:35:00,306.56,307.83,306.08,307.83,10659.0,305.029,306.2926,304.5514,306.2926,10659.0
2025-04-03 09:40:00,307.56,309.5,307.56,308.87,6762.0,306.024,307.9543,306.024,307.3275,6762.0
2025-04-03 09:45:00,308.65,308.73,306.86,306.86,11585.0,307.1086,307.1882,305.3275,305.3275,11585.0
2025-04-03 09:50:00,307.12,307.99,306.33,306.34,8268.0,305.5862,306.4518,304.8001,304.8101,8268.0
2025-04-03 09:55:00,306.0,306.65,305.79,305.88,12687.0,304.4718,305.1185,304.2628,304.3524,12687.0
2025-04-03 10:00:00,305.63,305.82,304.85,305.12,6918.0,304.1036,304.2927,303.3275,303.5962,6918.0
2025-04-03 10:05:00,305.33,305.97,304.95,305.14,7534.0,303.8051,304.4419,303.427,303.6161,7534.0
2025-04-03 10:10:00,305.16,305.9,305.14,305.62,10668.0,303.636,304.3723,303.6161,304.0937,10668.0
2025-04-03 10:15:00,305.59,305.72,304.88,304.88,13773.0,304.0638,304.1932,303.3574,303.3574,13773.0
2025-04-03 10:20:00,304.84,304.88,304.2,304.54,13707.0,303.3176,303.3574,302.6808,303.0191,13707.0
2025-04-03 10:25:00,304.66,305.94,304.65,305.7,10622.0,303.1385,304.4121,303.1285,304.1733,10622.0
2025-04-03 10:30:00,305.8,306.8,305.71,306.37,8864.0,304.2728,305.2678,304.1832,304.8399,8864.0
2025-04-03 10:35:00,306.38,307.08,306.38,306.68,5043.0,304.8499,305.5464,304.8499,305.1484,5043.0
2025-04-03 10:40:00,306.68,307.08,306.45,307.08,18941.0,305.1484,305.5464,304.9195,305.5464,18941.0
2025-04-03 10:45:00,307.09,307.33,306.52,306.98,8932.0,305.5563,305.7951,304.9892,305.4469,8932.0
2025-04-03 10:50:00,307.1,307.16,306.51,306.7,9226.0,305.5663,305.626,304.9792,305.1683,9226.0
2025-04-03 10:55:00,306.75,306.75,306.26,306.42,7219.0,305.218,305.218,304.7305,304.8897,7219.0
2025-04-03 11:00:00,306.3,306.52,306.13,306.47,4295.0,304.7703,304.9892,304.6011,304.9394,4295.0
2025-04-03 11:05:00,306.46,306.71,305.99,306.61,9204.0,304.9295,305.1782,304.4618,305.0787,9204.0
2025-04-03 11:10:00,306.63,307.56,306.58,307.36,7053.0,305.0986,306.024,305.0489,305.825,7053.0
2025-04-03 11:15:00,307.21,307.57,306.99,307.17,8679.0,305.6757,306.0339,305.4568,305.6359,8679.0
2025-04-03 11:20:00,307.26,307.4,306.85,306.99,6174.0,305.7255,305.8648,305.3175,305.4568,6174.0
2025-04-03 11:25:00,307.14,307.3,307.0,307.3,8551.0,305.6061,305.7653,305.4668,305.7653,8551.0
2025-04-03 11:30:00,307.17,307.2,306.7,307.04,15314.0,305.6359,305.6658,305.1683,305.5066,15314.0
2025-04-03 11:35:00,306.88,307.59,306.63,307.57,6146.0,305.3474,306.0538,305.0986,306.0339,6146.0
2025-04-03 11:40:00,307.86,308.07,307.32,307.8,4288.0,306.3225,306.5314,305.7852,306.2628,4288.0
2025-04-03 11:45:00,307.79,307.87,306.89,306.89,3321.0,306.2528,306.3324,305.3573,305.3573,3321.0
2025-04-03 11:50:00,306.89,307.08,306.63,307.08,3100.0,305.3573,305.5464,305.0986,305.5464,3100.0
2025-04-03 11:55:00,307.21,307.53,307.15,307.2,1300.0,305.6757,305.9941,305.616,305.6658,1300.0
2025-04-03 12:00:00,307.31,307.67,307.23,307.38,4445.0,305.7752,306.1334,305.6956,305.8449,4445.0
2025-04-03 12:05:00,307.21,307.55,306.97,306.97,2484.0,305.6757,306.014,305.4369,305.4369,2484.0
2025-04-03 12:10:00,307.01,307.59,306.74,307.43,4157.0,305.4767,306.0538,305.2081,305.8946,4157.0
2025-04-03 12:15:00,307.59,308.23,307.56,308.17,3263.0,306.0538,306.6906,306.024,306.6309,3263.0
2025-04-03 12:20:00,308.06,308.85,308.01,308.49,4725.0,306.5215,307.3076,306.4717,306.9494,4725.0
2025-04-03 12:25:00,308.31,308.54,308.03,308.54,5887.0,306.7702,306.9991,306.4916,306.9991,5887.0
2025-04-03 12:30:00,308.56,308.65,308.05,308.12,5657.0,307.019,307.1086,306.5115,306.5812,5657.0
2025-04-03 12:35:00,308.12,308.4,307.97,308.36,9354.0,306.5812,306.8598,306.4319,306.82,9354.0
2025-04-03 12:40:00,308.38,308.93,308.38,308.59,9226.0,306.8399,307.3872,306.8399,307.0489,9226.0
2025-04-03 12:45:00,308.64,308.64,308.18,308.3,9334.0,307.0986,307.0986,306.6409,306.7603,9334.0
2025-04-03 12:50:00,308.3,308.44,307.18,307.54,12751.0,306.7603,306.8996,305.6459,306.0041,12751.0
2025-04-03 12:55:00,307.54,308.05,307.42,308.04,5873.0,306.0041,306.5115,305.8847,306.5016,5873.0
2025-04-03 13:00:00,308.13,308.3,307.71,307.79,8094.0,306.5911,306.7603,306.1732,306.2528,8094.0
2025-04-03 13:05:00,307.73,307.92,307.49,307.49,14067.0,306.1931,306.3822,305.9543,305.9543,14067.0
2025-04-03 13:10:00,307.49,307.52,307.11,307.36,3022.0,305.9543,305.9842,305.5762,305.825,3022.0
2025-04-03 13:15:00,307.37,307.5,307.35,307.36,1418.0,305.8349,305.9643,305.815,305.825,1418.0
2025-04-03 13:20:00,307.5,307.57,306.92,307.03,4584.0,305.9643,306.0339,305.3872,305.4966,4584.0
2025-04-03 13:25:00,307.16,307.35,307.05,307.25,4134.0,305.626,305.815,305.5165,305.7155,4134.0
2025-04-03 13:30:00,307.19,307.32,306.87,307.19,4005.0,305.6558,305.7852,305.3374,305.6558,4005.0
2025-04-03 13:35:00,307.26,307.36,307.04,307.34,4823.0,305.7255,305.825,305.5066,305.8051,4823.0
2025-04-03 13:40:00,307.38,307.39,307.05,307.33,4914.0,305.8449,305.8548,305.5165,305.7951,4914.0
2025-04-03 13:45:00,307.37,307.6,307.26,307.31,4456.0,305.8349,306.0638,305.7255,305.7752,4456.0
2025-04-03 13:50:00,307.31,307.36,307.05,307.29,4796.0,305.7752,305.825,305.5165,305.7553,4796.0
2025-04-03 13:55:00,307.29,307.29,307.05,307.05,2275.0,305.7553,305.7553,305.5165,305.5165,2275.0
2025-04-03 14:00:00,307.25,307.53,307.04,307.1,7612.0,305.7155,305.9941,305.5066,305.5663,7612.0
2025-04-03 14:05:00,307.03,307.16,306.83,307.07,4059.0,305.4966,305.626,305.2976,305.5364,4059.0
2025-04-03 14:10:00,307.0,307.23,306.96,307.0,1899.0,305.4668,305.6956,305.427,305.4668,1899.0
2025-04-03 14:15:00,307.17,307.2,306.74,306.91,14386.0,305.6359,305.6658,305.2081,305.3772,14386.0
2025-04-03 14:20:00,306.99,307.5,306.96,307.3,5588.0,305.4568,305.9643,305.427,305.7653,5588.0
2025-04-03 14:25:00,307.4,307.4,307.16,307.38,4086.0,305.8648,305.8648,305.626,305.8449,4086.0
2025-04-03 14:30:00,307.47,307.49,306.84,306.87,5524.0,305.9344,305.9543,305.3076,305.3374,5524.0
2025-04-03 14:35:00,307.03,307.39,306.98,307.24,2940.0,305.4966,305.8548,305.4469,305.7056,2940.0
2025-04-03 14:40:00,307.24,307.59,307.2,307.53,12457.0,305.7056,306.0538,305.6658,305.9941,12457.0
2025-04-03 14:45:00,307.48,307.64,307.38,307.63,4475.0,305.9444,306.1036,305.8449,306.0936,4475.0
2025-04-03 14:50:00,307.56,307.57,307.15,307.35,8397.0,306.024,306.0339,305.616,305.815,8397.0
2025-04-03 14:55:00,307.4,307.67,307.24,307.53,7254.0,305.8648,306.1334,305.7056,305.9941,7254.0
2025-04-03 15:00:00,307.7,307.74,307.51,307.57,6953.0,306.1633,306.2031,305.9742,306.0339,6953.0
2025-04-03 15:05:00,307.56,307.79,307.33,307.53,12719.0,306.024,306.2528,305.7951,305.9941,12719.0
2025-04-03 15:10:00,307.46,307.56,307.15,307.16,9608.0,305.9245,306.024,305.616,305.626,9608.0
2025-04-03 15:15:00,307.13,307.2,306.1,306.6,28771.0,305.5961,305.6658,304.5713,305.0688,28771.0
2025-04-03 15:20:00,306.6,306.76,306.06,306.44,26078.0,305.0688,305.228,304.5315,304.9096,26078.0
2025-04-03 15:25:00,306.44,306.51,306.02,306.29,16015.0,304.9096,304.9792,304.4917,304.7603,16015.0
2025-04-03 15:30:00,306.31,306.32,304.78,304.98,23315.0,304.7802,304.7902,303.2579,303.4569,23315.0
2025-04-03 15:35:00,305.27,305.51,304.71,305.2,12569.0,303.7454,303.9842,303.1882,303.6758,12569.0
2025-04-03 15:40:00,305.13,305.56,305.07,305.54,13698.0,303.6061,304.034,303.5464,304.0141,13698.0
2025-04-03 15:45:00,305.53,305.68,304.89,305.15,12701.0,304.0041,304.1534,303.3673,303.626,12701.0
2025-04-03 15:50:00,305.15,306.01,304.86,305.45,36037.0,303.626,304.4817,303.3375,303.9245,36037.0
2025-04-03 15:55:00,305.61,306.03,305.26,305.39,69639.0,304.0837,304.5016,303.7355,303.8648,69639.0
2025-04-04 09:30:00,305.68,306.0,300.11,301.31,66482.0,304.1534,304.4718,298.6112,299.8052,66482.0
2025-04-04 09:35:00,301.29,301.29,298.16,298.76,55717.0,299.7853,299.7853,296.6709,297.2679,55717.0
2025-04-04 09:40:00,298.9,300.03,296.36,296.9,42364.0,297.4072,298.5316,294.8799,295.4172,42364.0
2025-04-04 09:45:00,297.55,299.98,297.22,298.38,13108.0,296.064,298.4819,295.7356,296.8898,13108.0
2025-04-04 09:50:00,298.56,299.57,298.56,299.1,17329.0,297.0689,298.0739,297.0689,297.6062,17329.0
2025-04-04 09:55:00,298.82,300.65,298.07,300.21,21598.0,297.3276,299.1485,296.5814,298.7107,21598.0
2025-04-04 10:00:00,300.1,300.11,298.85,299.56,11142.0,298.6013,298.6112,297.3575,298.0639,11142.0
2025-04-04 10:05:00,299.56,299.94,298.78,299.04,11221.0,298.0639,298.4421,297.2878,297.5465,11221.0
2025-04-04 10:10:00,298.98,298.98,298.02,298.77,7906.0,297.4868,297.4868,296.5316,297.2779,7906.0
2025-04-04 10:15:00,298.39,298.75,297.64,298.44,12986.0,296.8998,297.258,296.1535,296.9495,12986.0
2025-04-04 10:20:00,298.23,298.56,297.58,297.9,11095.0,296.7406,297.0689,296.0938,296.4122,11095.0
2025-04-04 10:25:00,298.13,298.47,297.44,298.03,9402.0,296.6411,296.9794,295.9545,296.5416,9402.0
2025-04-04 10:30:00,298.0,299.31,297.97,298.67,51300.0,296.5117,297.8152,296.4819,297.1784,51300.0
2025-04-04 10:35:00,298.75,299.16,297.87,298.65,23608.0,297.258,297.6659,296.3824,297.1585,23608.0
2025-04-04 10:40:00,298.61,299.09,298.07,298.7,14246.0,297.1187,297.5963,296.5814,297.2082,14246.0
2025-04-04 10:45:00,298.7,298.72,297.54,297.94,43504.0,297.2082,297.2281,296.054,296.452,43504.0
2025-04-04 10:50:00,298.0,299.17,297.35,298.41,20044.0,296.5117,297.6759,295.865,296.9197,20044.0
2025-04-04 10:55:00,298.29,299.28,298.04,299.05,11156.0,296.8003,297.7853,296.5515,297.5565,11156.0
2025-04-04 11:00:00,298.75,300.34,298.65,299.98,10401.0,297.258,298.8401,297.1585,298.4819,10401.0
2025-04-04 11:05:00,299.67,299.87,298.74,299.17,22015.0,298.1734,298.3724,297.248,297.6759,22015.0
2025-04-04 11:10:00,299.44,300.0,298.98,299.47,14911.0,297.9445,298.5018,297.4868,297.9744,14911.0
2025-04-04 11:15:00,299.44,300.27,299.19,299.2,16629.0,297.9445,298.7704,297.6958,297.7057,16629.0
2025-04-04 11:20:00,299.09,299.74,298.54,298.76,7257.0,297.5963,298.243,297.049,297.2679,7257.0
2025-04-04 11:25:00,298.69,298.69,296.5,296.61,15765.0,297.1983,297.1983,295.0192,295.1287,15765.0
2025-04-04 11:30:00,296.56,297.19,295.68,296.15,42611.0,295.0789,295.7058,294.2033,294.671,42611.0
2025-04-04 11:35:00,295.85,296.31,295.6,296.01,9776.0,294.3725,294.8302,294.1237,294.5317,9776.0
2025-04-04 11:40:00,296.0,296.74,295.45,296.29,10260.0,294.5217,295.258,293.9745,294.8103,10260.0
2025-04-04 11:45:00,296.47,297.2,295.77,297.13,16386.0,294.9894,295.7157,294.2929,295.6461,16386.0
2025-04-04 11:50:00,297.11,297.26,296.56,296.67,7656.0,295.6262,295.7754,295.0789,295.1884,7656.0
2025-04-04 11:55:00,296.89,297.2,296.17,296.22,8083.0,295.4073,295.7157,294.6909,294.7406,8083.0
2025-04-04 12:00:00,296.31,297.08,296.23,296.47,7790.0,294.8302,295.5963,294.7506,294.9894,7790.0
2025-04-04 12:05:00,296.45,297.25,295.76,295.76,6965.0,294.9695,295.7655,294.2829,294.2829,6965.0
2025-04-04 12:10:00,296.01,296.38,295.08,295.64,6693.0,294.5317,294.8998,293.6063,294.1635,6693.0
2025-04-04 12:15:00,295.5,295.68,293.97,294.26,11912.0,294.0242,294.2033,292.5019,292.7904,11912.0
2025-04-04 12:20:00,294.47,294.47,293.74,294.02,10184.0,292.9994,292.9994,292.273,292.5516,10184.0
2025-04-04 12:25:00,294.22,294.22,293.75,294.07,8847.0,292.7506,292.7506,292.283,292.6014,8847.0
2025-04-04 12:30:00,294.05,294.24,293.62,294.03,9472.0,292.5815,292.7705,292.1536,292.5616,9472.0
2025-04-04 12:35:00,293.88,294.78,293.85,294.19,19666.0,292.4123,293.3078,292.3825,292.7208,19666.0
2025-04-04 12:40:00,294.19,294.32,293.44,293.51,16137.0,292.7208,292.8501,291.9745,292.0442,16137.0
2025-04-04 12:45:00,293.34,293.5,292.75,293.16,10493.0,291.875,292.0342,291.288,291.6959,10493.0
2025-04-04 12:50:00,293.16,293.72,293.07,293.32,9161.0,291.6959,292.2531,291.6064,291.8551,9161.0
2025-04-04 12:55:00,293.29,293.69,293.08,293.18,17912.0,291.8253,292.2233,291.6163,291.7158,17912.0
2025-04-04 13:00:00,293.05,293.52,292.77,292.82,48652.0,291.5865,292.0541,291.3079,291.3576,48652.0
2025-04-04 13:05:00,292.82,292.89,291.81,292.43,15033.0,291.3576,291.4273,290.3527,290.9696,15033.0
2025-04-04 13:10:00,292.29,292.29,290.32,290.32,12458.0,290.8303,290.8303,288.8701,288.8701,12458.0
2025-04-04 13:15:00,290.32,290.41,289.21,290.33,25757.0,288.8701,288.9596,287.7656,288.88,25757.0
2025-04-04 13:20:00,290.78,291.4,290.52,291.25,4356.0,289.3278,289.9447,289.0691,289.7955,4356.0
2025-04-04 13:25:00,291.39,291.87,291.12,291.43,4291.0,289.9348,290.4124,289.6661,289.9746,4291.0
2025-04-04 13:30:00,291.43,291.43,290.1,291.14,13349.0,289.9746,289.9746,288.6512,289.686,13349.0
2025-04-04 13:35:00,291.15,292.11,291.15,291.75,3974.0,289.6959,290.6512,289.6959,290.293,3974.0
2025-04-04 13:40:00,292.0,292.27,291.77,291.77,17597.0,290.5417,290.8104,290.3129,290.3129,17597.0
2025-04-04 13:45:00,291.84,292.43,291.7,292.31,5833.0,290.3825,290.9696,290.2432,290.8502,5833.0
2025-04-04 13:50:00,292.26,292.27,291.36,291.46,8415.0,290.8004,290.8104,289.9049,290.0044,8415.0
2025-04-04 13:55:00,291.43,291.87,291.19,291.85,6501.0,289.9746,290.4124,289.7357,290.3925,6501.0
2025-04-04 14:00:00,291.96,292.72,291.61,291.61,6253.0,290.5019,291.2581,290.1537,290.1537,6253.0
2025-04-04 14:05:00,291.69,291.69,290.26,290.57,4809.0,290.2333,290.2333,288.8104,289.1188,4809.0
2025-04-04 14:10:00,290.62,290.62,290.11,290.44,8301.0,289.1686,289.1686,288.6611,288.9895,8301.0
2025-04-04 14:15:00,290.44,290.45,289.78,289.88,3843.0,288.9895,288.9994,288.3328,288.4323,3843.0
2025-04-04 14:20:00,289.88,289.89,289.01,289.31,9090.0,288.4323,288.4422,287.5666,287.8651,9090.0
2025-04-04 14:25:00,289.28,289.3,288.86,289.09,11676.0,287.8353,287.8552,287.4174,287.6462,11676.0
2025-04-04 14:30:00,288.84,289.28,288.5,289.15,8873.0,287.3975,287.8353,287.0592,287.7059,8873.0
2025-04-04 14:35:00,289.15,289.15,288.16,288.48,43793.0,287.7059,287.7059,286.7209,287.0393,43793.0
2025-04-04 14:40:00,288.39,288.94,288.14,288.67,30765.0,286.9497,287.497,286.701,287.2283,30765.0
2025-04-04 14:45:00,288.9,290.08,288.9,289.76,16310.0,287.4572,288.6313,287.4572,288.3129,16310.0
2025-04-04 14:50:00,289.93,290.87,289.57,289.92,39188.0,288.482,289.4173,288.1238,288.4721,39188.0
2025-04-04 14:55:00,289.95,290.06,289.65,289.75,8083.0,288.5019,288.6114,288.2034,288.3029,8083.0
2025-04-04 15:00:00,289.69,289.69,288.57,289.11,10201.0,288.2432,288.2432,287.1288,287.6661,10201.0
2025-04-04 15:05:00,289.11,289.5,288.26,288.87,68307.0,287.6661,288.0542,286.8204,287.4273,68307.0
2025-04-04 15:10:00,288.85,290.33,288.63,290.19,15301.0,287.4074,288.88,287.1885,288.7407,15301.0
2025-04-04 15:15:00,290.24,290.24,288.67,288.96,24101.0,288.7905,288.7905,287.2283,287.5169,24101.0
2025-04-04 15:20:00,288.92,290.19,288.92,289.77,22742.0,287.4771,288.7407,287.4771,288.3228,22742.0
2025-04-04 15:25:00,289.82,290.13,288.92,289.34,21783.0,288.3726,288.681,287.4771,287.895,21783.0
2025-04-04 15:30:00,289.34,290.92,289.33,290.92,17558.0,287.895,289.4671,287.885,289.4671,17558.0
2025-04-04 15:35:00,290.79,291.01,289.35,289.81,26892.0,289.3377,289.5566,287.9049,288.3626,26892.0
2025-04-04 15:40:00,289.86,290.23,289.48,289.97,15213.0,288.4124,288.7805,288.0343,288.5218,15213.0
2025-04-04 15:45:00,290.15,290.73,288.65,289.03,29853.0,288.7009,289.278,287.2084,287.5865,29853.0
2025-04-04 15:50:00,288.79,288.79,286.22,287.03,58218.0,287.3477,287.3477,284.7906,285.5965,58218.0
2025-04-04 15:55:00,286.86,286.91,285.9,286.05,187289.0,285.4274,285.4771,284.4722,284.6214,187289.0
2025-04-07 09:30:00,284.74,284.74,277.33,277.71,90201.0,283.318,283.318,275.945,276.3231,90201.0
2025-04-07 09:35:00,277.48,277.9,274.8,275.05,75782.0,276.0942,276.5121,273.4276,273.6764,75782.0
2025-04-07 09:40:00,275.03,275.77,272.61,274.7,62431.0,273.6565,274.3928,271.2485,273.3281,62431.0
2025-04-07 09:45:00,274.7,277.16,274.04,275.72,25051.0,273.3281,275.7758,272.6714,274.343,25051.0
2025-04-07 09:50:00,275.65,276.65,274.52,276.54,13867.0,274.2734,275.2684,273.149,275.1589,13867.0
2025-04-07 09:55:00,276.53,278.61,276.06,278.29,15077.0,275.149,277.2186,274.6813,276.9002,15077.0
2025-04-07 10:00:00,278.29,279.14,276.71,277.61,44185.0,276.9002,277.7459,275.3281,276.2236,44185.0
2025-04-07 10:05:00,277.49,278.07,275.0,275.0,20713.0,276.1042,276.6813,273.6266,273.6266,20713.0
2025-04-07 10:10:00,275.3,284.34,275.3,283.88,48598.0,273.9251,282.92,273.9251,282.4623,48598.0
2025-04-07 10:15:00,284.21,288.53,284.09,285.9,43970.0,282.7906,287.089,282.6712,284.4722,43970.0
2025-04-07 10:20:00,285.9,285.9,280.83,280.86,56369.0,284.4722,284.4722,279.4275,279.4573,56369.0
2025-04-07 10:25:00,280.61,283.0,279.87,279.93,29840.0,279.2086,281.5867,278.4723,278.532,29840.0
2025-04-07 10:30:00,280.06,282.29,278.82,279.82,20287.0,278.6613,280.8802,277.4275,278.4225,20287.0
2025-04-07 10:35:00,279.97,280.24,277.88,278.35,14448.0,278.5718,278.8404,276.4922,276.9599,14448.0
2025-04-07 10:40:00,278.06,280.28,277.77,280.28,15186.0,276.6713,278.8802,276.3828,278.8802,15186.0
2025-04-07 10:45:00,279.97,281.12,278.51,279.25,13996.0,278.5718,279.716,277.1191,277.8554,13996.0
2025-04-07 10:50:00,279.38,282.58,279.28,282.55,18896.0,277.9847,281.1687,277.8852,281.1389,18896.0
2025-04-07 10:55:00,282.2,282.67,281.15,282.3,11089.0,280.7906,281.2583,279.7459,280.8901,11089.0
2025-04-07 11:00:00,282.05,284.45,281.73,283.51,20505.0,280.6414,283.0294,280.323,282.0941,20505.0
2025-04-07 11:05:00,283.43,283.77,280.7,280.7,28901.0,282.0145,282.3528,279.2981,279.2981,28901.0
2025-04-07 11:10:00,280.7,281.49,278.39,278.78,17448.0,279.2981,280.0842,276.9997,277.3877,17448.0
2025-04-07 11:15:00,278.76,279.23,276.01,278.69,21665.0,277.3678,277.8355,274.6316,277.2982,21665.0
2025-04-07 11:20:00,278.79,279.96,277.13,277.13,12440.0,277.3977,278.5618,275.746,275.746,12440.0
2025-04-07 11:25:00,276.76,278.06,276.67,277.06,8518.0,275.3778,276.6713,275.2883,275.6763,8518.0
2025-04-07 11:30:00,277.08,278.76,277.08,278.72,12057.0,275.6962,277.3678,275.6962,277.328,12057.0
2025-04-07 11:35:00,279.03,279.98,278.5,278.71,7779.0,277.6365,278.5817,277.1091,277.3181,7779.0
2025-04-07 11:40:00,278.9,281.46,278.9,281.22,11094.0,277.5071,280.0543,277.5071,279.8155,11094.0
2025-04-07 11:45:00,281.18,281.41,279.69,280.75,13800.0,279.7757,280.0046,278.2932,279.3479,13800.0
2025-04-07 11:50:00,280.91,281.55,280.06,280.06,10152.0,279.5071,280.1439,278.6613,278.6613,10152.0
2025-04-07 11:55:00,280.54,280.69,279.52,279.59,11737.0,279.1389,279.2882,278.124,278.1937,11737.0
2025-04-07 12:00:00,279.56,279.56,278.81,279.56,12143.0,278.1638,278.1638,277.4176,278.1638,12143.0
2025-04-07 12:05:00,279.31,279.66,278.8,278.81,5732.0,277.9151,278.2633,277.4076,277.4176,5732.0
2025-04-07 12:10:00,278.76,279.74,278.3,279.28,14126.0,277.3678,278.3429,276.9101,277.8852,14126.0
2025-04-07 12:15:00,279.25,279.73,278.58,279.18,6937.0,277.8554,278.333,277.1887,277.7857,6937.0
2025-04-07 12:20:00,279.24,279.49,278.15,279.13,8615.0,277.8454,278.0942,276.7609,277.736,8615.0
2025-04-07 12:25:00,279.39,280.69,279.18,280.59,13672.0,277.9947,279.2882,277.7857,279.1887,13672.0
2025-04-07 12:30:00,280.32,281.43,280.21,280.77,6880.0,278.92,280.0245,278.8106,279.3678,6880.0
2025-04-07 12:35:00,280.36,280.9,280.05,280.4,5189.0,278.9598,279.4971,278.6514,278.9996,5189.0
2025-04-07 12:40:00,280.01,280.6,279.03,279.14,4288.0,278.6116,279.1986,277.6365,277.7459,4288.0
2025-04-07 12:45:00,279.15,279.57,278.41,279.33,6351.0,277.7559,278.1738,277.0196,277.935,6351.0
2025-04-07 12:50:00,279.42,279.88,278.98,279.69,7686.0,278.0245,278.4822,277.5867,278.2932,7686.0
2025-04-07 12:55:00,279.66,279.68,278.06,278.34,8314.0,278.2633,278.2832,276.6713,276.9499,8314.0
2025-04-07 13:00:00,278.42,280.97,278.27,278.32,26466.0,277.0295,279.5668,276.8803,276.93,26466.0
2025-04-07 13:05:00,278.53,278.65,277.67,278.37,14917.0,277.139,277.2584,276.2833,276.9798,14917.0
2025-04-07 13:10:00,278.48,280.07,277.99,280.06,13667.0,277.0892,278.6713,276.6017,278.6613,13667.0
2025-04-07 13:15:00,280.02,280.95,280.02,280.46,9860.0,278.6215,279.5469,278.6215,279.0593,9860.0
2025-04-07 13:20:00,280.5,280.9,279.56,280.5,29670.0,279.0991,279.4971,278.1638,279.0991,29670.0
2025-04-07 13:25:00,280.54,281.68,280.25,281.68,4753.0,279.1389,280.2732,278.8504,280.2732,4753.0
2025-04-07 13:30:00,281.68,281.68,280.02,280.83,23366.0,280.2732,280.2732,278.6215,279.4275,23366.0
2025-04-07 13:35:00,280.87,282.19,280.59,282.16,13146.0,279.4673,280.7807,279.1887,280.7508,13146.0
2025-04-07 13:40:00,282.19,282.38,280.93,281.94,6877.0,280.7807,280.9697,279.527,280.5319,6877.0
2025-04-07 13:45:00,282.09,283.27,281.23,282.88,9931.0,280.6812,281.8553,279.8255,281.4673,9931.0
2025-04-07 13:50:00,282.81,283.54,282.51,283.04,11125.0,281.3976,282.124,281.0991,281.6265,11125.0
2025-04-07 13:55:00,283.02,284.32,282.56,284.32,9003.0,281.6066,282.9001,281.1488,282.9001,9003.0
2025-04-07 14:00:00,284.29,284.68,283.01,283.56,16470.0,282.8702,283.2583,281.5966,282.1439,16470.0
2025-04-07 14:05:00,283.32,284.06,282.64,283.3,12417.0,281.9051,282.6414,281.2284,281.8852,12417.0
2025-04-07 14:10:00,283.77,284.59,282.92,283.34,10346.0,282.3528,283.1687,281.5071,281.925,10346.0
2025-04-07 14:15:00,283.25,284.28,283.05,284.1,12185.0,281.8354,282.8603,281.6364,282.6812,12185.0
2025-04-07 14:20:00,283.88,284.96,283.34,283.83,11521.0,282.4623,283.5369,281.925,282.4125,11521.0
2025-04-07 14:25:00,283.5,283.5,282.52,282.83,6423.0,282.0842,282.0842,281.109,281.4175,6423.0
2025-04-07 14:30:00,282.83,283.71,282.12,282.32,4914.0,281.4175,282.2931,280.711,280.91,4914.0
2025-04-07 14:35:00,282.32,282.89,282.14,282.72,6405.0,280.91,281.4772,280.7309,281.3081,6405.0
2025-04-07 14:40:00,282.65,283.43,282.21,283.05,10572.0,281.2384,282.0145,280.8006,281.6364,10572.0
2025-04-07 14:45:00,282.75,283.35,282.44,283.3,15268.0,281.3379,281.9349,281.0294,281.8852,15268.0
2025-04-07 14:50:00,283.02,283.02,281.93,281.93,9325.0,281.6066,281.6066,280.522,280.522,9325.0
2025-04-07 14:55:00,281.93,282.17,281.4,281.85,5830.0,280.522,280.7608,279.9946,280.4424,5830.0
2025-04-07 15:00:00,282.02,283.01,281.3,281.3,4155.0,280.6115,281.5966,279.8951,279.8951,4155.0
2025-04-07 15:05:00,281.79,281.91,280.48,280.49,5386.0,280.3827,280.5021,279.0792,279.0892,5386.0
2025-04-07 15:10:00,280.27,280.99,280.08,280.64,8837.0,278.8703,279.5867,278.6812,279.2384,8837.0
2025-04-07 15:15:00,280.43,281.3,279.77,281.1,7856.0,279.0295,279.8951,278.3728,279.6961,7856.0
2025-04-07 15:20:00,281.2,281.2,280.01,280.07,11526.0,279.7956,279.7956,278.6116,278.6713,11526.0
2025-04-07 15:25:00,280.41,280.51,279.44,279.54,7939.0,279.0096,279.1091,278.0444,278.1439,7939.0
2025-04-07 15:30:00,279.51,281.82,279.51,281.28,13973.0,278.1141,280.4125,278.1141,279.8752,13973.0
2025-04-07 15:35:00,281.42,282.22,280.72,281.2,15009.0,280.0145,280.8105,279.318,279.7956,15009.0
2025-04-07 15:40:00,281.2,281.48,279.92,280.54,21229.0,279.7956,280.0742,278.522,279.1389,21229.0
2025-04-07 15:45:00,280.54,281.24,279.83,280.59,12510.0,279.1389,279.8354,278.4325,279.1887,12510.0
2025-04-07 15:50:00,280.24,281.05,279.72,280.82,28848.0,278.8404,279.6464,278.323,279.4175,28848.0
2025-04-07 15:55:00,280.98,281.86,280.7,281.24,94425.0,279.5767,280.4523,279.2981,279.8354,94425.0
2025-04-08 09:30:00,282.8,283.99,281.13,282.65,46865.0,281.3877,282.5717,279.726,281.2384,46865.0
2025-04-08 09:35:00,282.06,282.32,280.68,282.18,44629.0,280.6513,280.91,279.2782,280.7707,44629.0
2025-04-08 09:40:00,282.18,283.45,281.32,281.67,34567.0,280.7707,282.0344,279.915,280.2633,34567.0
2025-04-08 09:45:00,281.7,283.41,281.69,282.78,20102.0,280.2931,281.9946,280.2832,281.3678,20102.0
2025-04-08 09:50:00,282.92,283.79,282.29,283.37,24281.0,281.5071,282.3727,280.8802,281.9548,24281.0
2025-04-08 09:55:00,283.47,284.45,283.47,283.86,29948.0,282.0543,283.0294,282.0543,282.4424,29948.0
2025-04-08 10:00:00,283.86,284.58,283.09,283.1,19691.0,282.4424,283.1588,281.6762,281.6862,19691.0
2025-04-08 10:05:00,282.93,284.52,282.93,284.52,42329.0,281.517,283.0991,281.517,283.0991,42329.0
2025-04-08 10:10:00,284.52,285.29,283.76,285.29,18880.0,283.0991,283.8652,282.3429,283.8652,18880.0
2025-04-08 10:15:00,285.25,286.02,284.77,285.75,9920.0,283.8254,284.5916,283.3478,284.3229,9920.0
2025-04-08 10:20:00,285.8,285.8,284.4,284.4,27856.0,284.3727,284.3727,282.9797,282.9797,27856.0
2025-04-08 10:25:00,284.39,285.73,284.14,285.01,25341.0,282.9697,284.303,282.721,283.5866,25341.0
2025-04-08 10:30:00,285.05,285.5,284.78,285.4,31833.0,283.6264,284.0742,283.3578,283.9747,31833.0
2025-04-08 10:35:00,285.24,286.43,284.86,286.09,17847.0,283.8155,284.9995,283.4374,284.6612,17847.0
2025-04-08 10:40:00,285.75,285.85,285.19,285.59,10284.0,284.3229,284.4224,283.7657,284.1637,10284.0
2025-04-08 10:45:00,285.59,285.78,284.24,284.94,10987.0,284.1637,284.3528,282.8205,283.517,10987.0
2025-04-08 10:50:00,284.96,285.13,284.45,284.84,24978.0,283.5369,283.706,283.0294,283.4175,24978.0
2025-04-08 10:55:00,284.75,284.78,283.73,283.94,16739.0,283.3279,283.3578,282.313,282.522,16739.0
2025-04-08 11:00:00,283.94,284.34,283.73,284.21,15337.0,282.522,282.92,282.313,282.7906,15337.0
2025-04-08 11:05:00,284.21,284.21,283.34,283.6,8173.0,282.7906,282.7906,281.925,282.1837,8173.0
2025-04-08 11:10:00,283.69,283.85,283.36,283.5,15557.0,282.2732,282.4324,281.9449,282.0842,15557.0
2025-04-08 11:15:00,283.6,283.83,282.86,283.83,9434.0,282.1837,282.4125,281.4474,282.4125,9434.0
2025-04-08 11:20:00,283.78,284.06,282.69,283.12,19034.0,282.3628,282.6414,281.2782,281.7061,19034.0
2025-04-08 11:25:00,282.94,283.38,282.82,283.01,7352.0,281.527,281.9648,281.4076,281.5966,7352.0
2025-04-08 11:30:00,282.95,284.22,282.85,284.05,11177.0,281.5369,282.8006,281.4374,282.6314,11177.0
2025-04-08 11:35:00,284.04,285.49,283.82,285.17,10645.0,282.6215,284.0642,282.4026,283.7458,10645.0
2025-04-08 11:40:00,284.97,285.07,284.73,284.79,8650.0,283.5468,283.6463,283.308,283.3677,8650.0
2025-04-08 11:45:00,284.79,284.96,283.85,283.94,16338.0,283.3677,283.5369,282.4324,282.522,16338.0
2025-04-08 11:50:00,283.92,284.54,283.89,284.54,6018.0,282.5021,283.119,282.4722,283.119,6018.0
2025-04-08 11:55:00,284.44,285.05,284.44,284.94,8162.0,283.0195,283.6264,283.0195,283.517,8162.0
2025-04-08 12:00:00,284.81,285.29,284.6,285.25,5238.0,283.3876,283.8652,283.1787,283.8254,5238.0
2025-04-08 12:05:00,285.31,285.67,284.82,284.91,10866.0,283.8851,284.2433,283.3976,283.4871,10866.0
2025-04-08 12:10:00,285.03,285.59,285.03,285.07,9673.0,283.6065,284.1637,283.6065,283.6463,9673.0
2025-04-08 12:15:00,285.04,285.04,284.18,284.41,6577.0,283.6165,283.6165,282.7608,282.9896,6577.0
2025-04-08 12:20:00,284.18,284.48,283.98,284.06,6731.0,282.7608,283.0593,282.5618,282.6414,6731.0
2025-04-08 12:25:00,284.09,284.84,283.95,284.73,14310.0,282.6712,283.4175,282.5319,283.308,14310.0
2025-04-08 12:30:00,284.75,284.8,283.4,283.64,18690.0,283.3279,283.3777,281.9847,282.2235,18690.0
2025-04-08 12:35:00,283.67,283.79,282.68,282.68,22330.0,282.2533,282.3727,281.2683,281.2683,22330.0
2025-04-08 12:40:00,282.86,283.03,282.19,282.64,9622.0,281.4474,281.6165,280.7807,281.2284,9622.0
2025-04-08 12:45:00,282.21,282.93,281.67,282.31,15533.0,280.8006,281.517,280.2633,280.9001,15533.0
2025-04-08 12:50:00,282.35,282.54,282.01,282.08,28573.0,280.9399,281.1289,280.6016,280.6712,28573.0
2025-04-08 12:55:00,282.13,282.32,280.85,280.85,29607.0,280.721,280.91,279.4474,279.4474,29607.0
2025-04-08 13:00:00,280.87,280.89,279.97,280.63,25170.0,279.4673,279.4872,278.5718,279.2285,25170.0
2025-04-08 13:05:00,280.7,280.99,279.87,279.87,11759.0,279.2981,279.5867,278.4723,278.4723,11759.0
2025-04-08 13:10:00,280.03,280.62,279.68,280.61,34856.0,278.6315,279.2185,278.2832,279.2086,34856.0
2025-04-08 13:15:00,280.61,281.04,280.31,280.72,18516.0,279.2086,279.6364,278.9101,279.318,18516.0
2025-04-08 13:20:00,280.59,280.79,280.43,280.48,5541.0,279.1887,279.3877,279.0295,279.0792,5541.0
2025-04-08 13:25:00,280.48,280.79,279.48,279.79,27995.0,279.0792,279.3877,278.0842,278.3927,27995.0
2025-04-08 13:30:00,279.8,279.9,278.67,278.79,8229.0,278.4026,278.5021,277.2783,277.3977,8229.0
2025-04-08 13:35:00,278.79,279.95,278.66,279.95,26780.0,277.3977,278.5519,277.2683,278.5519,26780.0
2025-04-08 13:40:00,279.92,281.23,279.92,280.86,5683.0,278.522,279.8255,278.522,279.4573,5683.0
2025-04-08 13:45:00,280.78,280.88,279.78,280.07,3428.0,279.3777,279.4772,278.3827,278.6713,3428.0
2025-04-08 13:50:00,280.26,281.24,280.21,280.72,24113.0,278.8603,279.8354,278.8106,279.318,24113.0
2025-04-08 13:55:00,280.72,281.59,280.71,281.36,6395.0,279.318,280.1837,279.3081,279.9548,6395.0
2025-04-08 14:00:00,281.4,282.01,280.93,281.63,12921.0,279.9946,280.6016,279.527,280.2235,12921.0
2025-04-08 14:05:00,281.39,281.58,280.89,280.91,22975.0,279.9847,280.1737,279.4872,279.5071,22975.0
2025-04-08 14:10:00,281.13,281.17,280.14,280.14,10406.0,279.726,279.7658,278.7409,278.7409,10406.0
2025-04-08 14:15:00,280.22,281.5,280.21,281.33,7979.0,278.8205,280.0941,278.8106,279.925,7979.0
2025-04-08 14:20:00,281.31,281.32,280.35,280.46,8944.0,279.9051,279.915,278.9499,279.0593,8944.0
2025-04-08 14:25:00,280.32,280.47,279.07,279.46,15246.0,278.92,279.0693,277.6763,278.0643,15246.0
2025-04-08 14:30:00,279.41,281.6,279.41,279.9,12679.0,278.0146,280.1936,278.0146,278.5021,12679.0
2025-04-08 14:35:00,279.61,279.73,278.92,279.7,3077.0,278.2136,278.333,277.527,278.3031,3077.0
2025-04-08 14:40:00,279.68,279.86,279.34,279.66,7610.0,278.2832,278.4623,277.9449,278.2633,7610.0
2025-04-08 14:45:00,279.94,280.81,279.83,280.44,34621.0,278.5419,279.4076,278.4325,279.0394,34621.0
2025-04-08 14:50:00,280.45,280.63,279.9,280.12,14060.0,279.0494,279.2285,278.5021,278.721,14060.0
2025-04-08 14:55:00,280.01,280.06,279.71,279.81,3554.0,278.6116,278.6613,278.3131,278.4126,3554.0
2025-04-08 15:00:00,279.63,279.86,279.13,279.13,3302.0,278.2335,278.4623,277.736,277.736,3302.0
2025-04-08 15:05:00,279.13,279.13,277.78,277.78,4326.0,277.736,277.736,276.3927,276.3927,4326.0
2025-04-08 15:10:00,277.79,278.74,277.79,277.98,10930.0,276.4027,277.3479,276.4027,276.5917,10930.0
2025-04-08 15:15:00,277.98,278.02,277.03,277.31,19360.0,276.5917,276.6315,275.6465,275.9251,19360.0
2025-04-08 15:20:00,277.4,278.22,277.32,278.06,14196.0,276.0146,276.8305,275.935,276.6713,14196.0
2025-04-08 15:25:00,278.06,278.45,277.82,277.93,21141.0,276.6713,277.0594,276.4325,276.542,21141.0
2025-04-08 15:30:00,277.94,277.95,276.85,276.85,12626.0,276.5519,276.5619,275.4674,275.4674,12626.0
2025-04-08 15:35:00,276.85,276.85,274.93,275.08,24018.0,275.4674,275.4674,273.557,273.7062,24018.0
2025-04-08 15:40:00,275.08,276.06,273.71,273.8,48892.0,273.7062,274.6813,272.343,272.4326,48892.0
2025-04-08 15:45:00,273.85,274.26,273.54,273.63,15695.0,272.4823,272.8903,272.1739,272.2634,15695.0
2025-04-08 15:50:00,273.81,276.9,273.76,276.64,42058.0,272.4425,275.5171,272.3928,275.2584,42058.0
2025-04-08 15:55:00,276.69,277.25,275.76,276.91,97319.0,275.3082,275.8654,274.3828,275.5271,97319.0
2025-04-09 09:30:00,275.16,278.3,274.89,276.68,27912.0,273.7858,276.9101,273.5172,275.2982,27912.0
2025-04-09 09:35:00,278.17,278.19,276.13,278.02,6328.0,276.7808,276.8007,274.751,276.6315,6328.0
2025-04-09 09:40:00,278.35,279.49,278.22,278.22,6126.0,276.9599,278.0942,276.8305,276.8305,6126.0
2025-04-09 09:45:00,278.07,278.08,276.7,278.0,8882.0,276.6813,276.6912,275.3181,276.6116,8882.0
2025-04-09 09:50:00,278.31,279.59,278.25,278.58,12644.0,276.9201,278.1937,276.8604,277.1887,12644.0
2025-04-09 09:55:00,278.62,278.66,277.66,278.66,5868.0,277.2285,277.2683,276.2733,277.2683,5868.0
2025-04-09 10:00:00,278.32,279.96,278.24,278.62,16107.0,276.93,278.5618,276.8504,277.2285,16107.0
2025-04-09 10:05:00,278.4,278.4,276.85,277.26,14568.0,277.0096,277.0096,275.4674,275.8753,14568.0
2025-04-09 10:10:00,277.55,277.73,275.73,276.15,13014.0,276.1639,276.343,274.353,274.7709,13014.0
2025-04-09 10:15:00,276.3,277.06,276.2,276.53,6580.0,274.9201,275.6763,274.8206,275.149,6580.0
2025-04-09 10:20:00,276.39,276.75,275.44,276.5,5733.0,275.0097,275.3679,274.0644,275.1191,5733.0
2025-04-09 10:25:00,276.28,276.96,276.02,276.16,7097.0,274.9002,275.5768,274.6415,274.7808,7097.0
2025-04-09 10:30:00,276.4,277.24,276.4,276.91,4772.0,275.0196,275.8554,275.0196,275.5271,4772.0
2025-04-09 10:35:00,276.55,276.55,275.93,275.93,985.0,275.1689,275.1689,274.552,274.552,985.0
2025-04-09 10:40:00,275.92,276.05,275.24,275.27,2634.0,274.542,274.6714,273.8654,273.8953,2634.0
2025-04-09 10:45:00,275.22,275.9,274.92,274.94,4254.0,273.8455,274.5221,273.547,273.5669,4254.0
2025-04-09 10:50:00,275.27,275.27,274.23,274.83,11662.0,273.8953,273.8953,272.8605,273.4575,11662.0
2025-04-09 10:55:00,274.95,275.11,273.81,273.98,2491.0,273.5769,273.7361,272.4425,272.6117,2491.0
2025-04-09 11:00:00,274.02,274.77,274.0,274.56,7230.0,272.6515,273.3978,272.6316,273.1888,7230.0
2025-04-09 11:05:00,274.5,275.27,274.32,274.77,8528.0,273.1291,273.8953,272.95,273.3978,8528.0
2025-04-09 11:10:00,274.73,275.06,274.26,274.52,12771.0,273.358,273.6863,272.8903,273.149,12771.0
2025-04-09 11:15:00,274.53,275.42,274.53,275.0,14975.0,273.159,274.0445,273.159,273.6266,14975.0
2025-04-09 11:20:00,275.0,275.79,274.79,275.79,20077.0,273.6266,274.4127,273.4177,274.4127,20077.0
2025-04-09 11:25:00,275.69,276.15,275.41,275.83,9093.0,274.3132,274.7709,274.0346,274.4525,9093.0
2025-04-09 11:30:00,275.97,276.29,275.38,275.38,3007.0,274.5918,274.9102,274.0047,274.0047,3007.0
2025-04-09 11:35:00,275.11,275.73,274.84,274.99,2966.0,273.7361,274.353,273.4674,273.6167,2966.0
2025-04-09 11:40:00,275.04,275.13,274.34,274.5,4271.0,273.6664,273.756,272.9699,273.1291,4271.0
2025-04-09 11:45:00,274.55,275.56,274.54,275.18,5917.0,273.1789,274.1838,273.1689,273.8057,5917.0
2025-04-09 11:50:00,275.25,275.36,274.88,274.88,1924.0,273.8754,273.9848,273.5072,273.5072,1924.0
2025-04-09 11:55:00,274.88,274.89,274.46,274.74,3603.0,273.5072,273.5172,273.0893,273.3679,3603.0
2025-04-09 12:00:00,274.6,275.08,274.48,274.83,2595.0,273.2286,273.7062,273.1092,273.4575,2595.0
2025-04-09 12:05:00,274.85,275.38,274.84,275.31,1701.0,273.4774,274.0047,273.4674,273.9351,1701.0
2025-04-09 12:10:00,275.48,276.92,275.34,276.75,5232.0,274.1042,275.537,273.9649,275.3679,5232.0
2025-04-09 12:15:00,276.7,277.02,276.34,276.64,4416.0,275.3181,275.6365,274.9599,275.2584,4416.0
2025-04-09 12:20:00,276.52,276.99,276.52,276.72,2166.0,275.139,275.6067,275.139,275.338,2166.0
2025-04-09 12:25:00,276.87,277.52,276.84,276.99,8305.0,275.4873,276.134,275.4574,275.6067,8305.0
2025-04-09 12:30:00,276.92,277.74,276.92,277.06,3121.0,275.537,276.3529,275.537,275.6763,3121.0
2025-04-09 12:35:00,277.45,277.47,276.93,277.29,4501.0,276.0644,276.0843,275.547,275.9052,4501.0
2025-04-09 12:40:00,277.21,277.21,276.74,276.75,3955.0,275.8256,275.8256,275.3579,275.3679,3955.0
2025-04-09 12:45:00,276.94,277.33,276.65,276.81,18491.0,275.5569,275.945,275.2684,275.4276,18491.0
2025-04-09 12:50:00,277.0,277.16,276.58,277.1,25302.0,275.6166,275.7758,275.1987,275.7161,25302.0
2025-04-09 12:55:00,277.14,277.87,276.97,277.82,14067.0,275.7559,276.4823,275.5868,276.4325,14067.0
2025-04-09 13:00:00,277.8,279.84,277.8,279.49,15276.0,276.4126,278.4424,276.4126,278.0942,15276.0
2025-04-09 13:05:00,279.49,279.49,278.17,278.23,16126.0,278.0942,278.0942,276.7808,276.8405,16126.0
2025-04-09 13:10:00,278.0,278.31,277.75,278.31,17359.0,276.6116,276.9201,276.3629,276.9201,17359.0
2025-04-09 13:15:00,278.4,283.28,276.73,283.21,28132.0,277.0096,281.8653,275.348,281.7956,28132.0
2025-04-09 13:20:00,282.37,290.0,282.2,289.47,31463.0,280.9598,288.5517,280.7906,288.0243,31463.0
2025-04-09 13:25:00,289.08,293.03,289.0,289.31,32709.0,287.6363,291.5666,287.5567,287.8651,32709.0
2025-04-09 13:30:00,289.41,293.27,288.6,292.83,19797.0,287.9646,291.8054,287.1587,291.3676,19797.0
2025-04-09 13:35:00,292.19,294.62,290.29,290.29,20241.0,290.7308,293.1486,288.8402,288.8402,20241.0
2025-04-09 13:40:00,290.06,291.15,289.26,289.92,4951.0,288.6114,289.6959,287.8154,288.4721,4951.0
2025-04-09 13:45:00,290.41,293.29,290.35,292.26,14859.0,288.9596,291.8253,288.8999,290.8004,14859.0
2025-04-09 13:50:00,291.6,292.25,290.69,291.62,11752.0,290.1437,290.7905,289.2382,290.1636,11752.0
2025-04-09 13:55:00,291.14,293.57,291.11,293.18,10073.0,289.686,292.1039,289.6561,291.7158,10073.0
2025-04-09 14:00:00,293.48,294.44,291.21,292.1,23213.0,292.0143,292.9695,289.7556,290.6412,23213.0
2025-04-09 14:05:00,292.37,292.97,290.36,291.58,18123.0,290.9099,291.5069,288.9099,290.1238,18123.0
2025-04-09 14:10:00,291.21,292.62,290.71,291.45,15036.0,289.7556,291.1586,289.2581,289.9945,15036.0
2025-04-09 14:15:00,291.27,292.48,290.53,291.39,9727.0,289.8154,291.0193,289.079,289.9348,9727.0
2025-04-09 14:20:00,291.25,291.87,290.49,291.44,14395.0,289.7955,290.4124,289.0392,289.9845,14395.0
2025-04-09 14:25:00,291.24,292.88,291.17,292.36,9721.0,289.7855,291.4173,289.7158,290.8999,9721.0
2025-04-09 14:30:00,292.17,292.94,290.72,291.07,9976.0,290.7109,291.477,289.2681,289.6163,9976.0
2025-04-09 14:35:00,291.48,292.26,291.35,291.78,7884.0,290.0243,290.8004,289.895,290.3228,7884.0
2025-04-09 14:40:00,291.71,292.05,290.17,290.64,14936.0,290.2532,290.5915,288.7208,289.1885,14936.0
2025-04-09 14:45:00,290.53,291.9,289.33,291.08,13213.0,289.079,290.4422,287.885,289.6263,13213.0
2025-04-09 14:50:00,291.25,291.92,290.25,290.86,9042.0,289.7955,290.4621,288.8004,289.4074,9042.0
2025-04-09 14:55:00,290.59,291.54,290.13,290.22,13330.0,289.1387,290.084,288.681,288.7706,13330.0
2025-04-09 15:00:00,290.18,292.71,289.77,292.71,15120.0,288.7308,291.2482,288.3228,291.2482,15120.0
2025-04-09 15:05:00,292.55,293.35,292.15,292.54,22109.0,291.089,291.885,290.691,291.079,22109.0
2025-04-09 15:10:00,292.74,293.7,292.73,293.37,12798.0,291.278,292.2332,291.2681,291.9049,12798.0
2025-04-09 15:15:00,293.26,293.81,292.24,292.84,10031.0,291.7954,292.3427,290.7805,291.3775,10031.0
2025-04-09 15:20:00,293.07,293.46,292.65,293.38,19968.0,291.6064,291.9944,291.1885,291.9148,19968.0
2025-04-09 15:25:00,293.34,294.27,293.23,293.4,12033.0,291.875,292.8004,291.7656,291.9347,12033.0
2025-04-09 15:30:00,293.54,294.54,292.95,293.59,21502.0,292.074,293.069,291.487,292.1238,21502.0
2025-04-09 15:35:00,293.48,293.76,292.19,293.12,20076.0,292.0143,292.2929,290.7308,291.6561,20076.0
2025-04-09 15:40:00,293.12,293.41,292.7,292.82,21038.0,291.6561,291.9447,291.2382,291.3576,21038.0
2025-04-09 15:45:00,292.82,294.08,292.6,293.99,14640.0,291.3576,292.6113,291.1387,292.5218,14640.0
2025-04-09 15:50:00,294.13,295.69,294.13,294.6,68526.0,292.6611,294.2133,292.6611,293.1287,68526.0
2025-04-09 15:55:00,294.93,295.68,294.04,294.5,204097.0,293.4571,294.2033,292.5715,293.0292,204097.0
2025-04-10 09:30:00,293.14,296.38,293.14,295.07,46187.0,291.676,294.8998,291.676,293.5964,46187.0
2025-04-10 09:35:00,294.97,296.78,294.84,294.84,29091.0,293.4969,295.2978,293.3675,293.3675,29091.0
2025-04-10 09:40:00,294.85,295.4,294.1,294.83,18650.0,293.3775,293.9247,292.6312,293.3576,18650.0
2025-04-10 09:45:00,295.24,297.39,295.22,297.17,17570.0,293.7655,295.9048,293.7456,295.6859,17570.0
2025-04-10 09:50:00,297.26,297.47,296.18,296.56,24600.0,295.7754,295.9844,294.7008,295.0789,24600.0
2025-04-10 09:55:00,296.83,296.99,296.05,296.31,22704.0,295.3476,295.5068,294.5715,294.8302,22704.0
2025-04-10 10:00:00,296.38,296.72,295.57,295.83,20178.0,294.8998,295.2381,294.0939,294.3526,20178.0
2025-04-10 10:05:00,295.92,296.57,295.53,296.56,16741.0,294.4421,295.0889,294.0541,295.0789,16741.0
2025-04-10 10:10:00,296.38,296.42,295.47,295.88,18222.0,294.8998,294.9396,293.9944,294.4023,18222.0
2025-04-10 10:15:00,295.82,295.85,294.63,294.66,9922.0,294.3426,294.3725,293.1586,293.1884,9922.0
2025-04-10 10:20:00,294.5,295.29,294.15,294.82,10621.0,293.0292,293.8153,292.681,293.3476,10621.0
2025-04-10 10:25:00,294.82,295.06,294.25,294.26,40343.0,293.3476,293.5864,292.7805,292.7904,40343.0
2025-04-10 10:30:00,294.47,295.6,294.41,295.38,23083.0,292.9994,294.1237,292.9397,293.9048,23083.0
2025-04-10 10:35:00,295.46,295.9,294.8,295.16,10300.0,293.9844,294.4222,293.3277,293.6859,10300.0
2025-04-10 10:40:00,295.09,295.11,294.01,294.32,14771.0,293.6163,293.6362,292.5417,292.8501,14771.0
2025-04-10 10:45:00,294.25,294.78,294.12,294.39,65117.0,292.7805,293.3078,292.6511,292.9198,65117.0
2025-04-10 10:50:00,294.39,294.84,293.59,294.0,12012.0,292.9198,293.3675,292.1238,292.5317,12012.0
2025-04-10 10:55:00,294.2,294.2,292.76,292.84,8028.0,292.7307,292.7307,291.2979,291.3775,8028.0
2025-04-10 11:00:00,292.82,293.75,292.82,293.48,20732.0,291.3576,292.283,291.3576,292.0143,20732.0
2025-04-10 11:05:00,293.42,294.31,293.33,294.09,12087.0,291.9546,292.8402,291.8651,292.6213,12087.0
2025-04-10 11:10:00,294.09,294.44,293.34,293.45,7796.0,292.6213,292.9695,291.875,291.9845,7796.0
2025-04-10 11:15:00,293.51,293.52,293.01,293.12,8245.0,292.0442,292.0541,291.5467,291.6561,8245.0
2025-04-10 11:20:00,292.92,293.22,292.47,292.74,4697.0,291.4571,291.7556,291.0094,291.278,4697.0
2025-04-10 11:25:00,292.61,292.72,292.2,292.2,4162.0,291.1487,291.2581,290.7407,290.7407,4162.0
2025-04-10 11:30:00,292.16,292.39,291.29,291.75,22140.0,290.7009,290.9298,289.8353,290.293,22140.0
2025-04-10 11:35:00,291.67,292.31,291.11,291.22,42813.0,290.2134,290.8502,289.6561,289.7656,42813.0
2025-04-10 11:40:00,291.28,291.99,290.93,291.0,14128.0,289.8253,290.5318,289.477,289.5467,14128.0
2025-04-10 11:45:00,290.92,291.62,290.88,291.1,6728.0,289.4671,290.1636,289.4273,289.6462,6728.0
2025-04-10 11:50:00,291.16,291.42,290.52,291.25,16644.0,289.7059,289.9646,289.0691,289.7955,16644.0
2025-04-10 11:55:00,291.51,291.52,289.82,290.06,8188.0,290.0542,290.0641,288.3726,288.6114,8188.0
2025-04-10 12:00:00,290.05,291.0,289.06,289.28,9995.0,288.6014,289.5467,287.6164,287.8353,9995.0
2025-04-10 12:05:00,288.97,289.56,288.65,289.22,11018.0,287.5268,288.1139,287.2084,287.7756,11018.0
2025-04-10 12:10:00,289.19,289.55,288.2,288.38,15174.0,287.7457,288.1039,286.7607,286.9398,15174.0
2025-04-10 12:15:00,288.24,288.72,287.37,287.53,7685.0,286.8005,287.2781,285.9348,286.094,7685.0
2025-04-10 12:20:00,287.13,287.32,285.73,287.17,8113.0,285.696,285.8851,284.303,285.7358,8113.0
2025-04-10 12:25:00,287.07,287.14,285.14,286.12,9692.0,285.6363,285.706,283.716,284.6911,9692.0
2025-04-10 12:30:00,286.11,287.89,285.86,287.69,8923.0,284.6811,286.4522,284.4324,286.2532,8923.0
2025-04-10 12:35:00,287.48,288.64,287.06,288.34,17205.0,286.0443,287.1985,285.6264,286.9,17205.0
2025-04-10 12:40:00,288.34,288.34,287.13,287.98,8890.0,286.9,286.9,285.696,286.5418,8890.0
2025-04-10 12:45:00,287.99,288.38,286.42,288.0,20087.0,286.5517,286.9398,284.9896,286.5617,20087.0
2025-04-10 12:50:00,288.03,288.67,287.68,288.07,9694.0,286.5915,287.2283,286.2433,286.6313,9694.0
2025-04-10 12:55:00,288.08,288.84,287.89,288.62,11675.0,286.6413,287.3975,286.4522,287.1786,11675.0
2025-04-10 13:00:00,288.62,290.87,288.43,289.61,16033.0,287.1786,289.4173,286.9895,288.1636,16033.0
2025-04-10 13:05:00,289.25,289.45,287.97,287.97,12604.0,287.8054,288.0044,286.5318,286.5318,12604.0
2025-04-10 13:10:00,287.75,287.96,286.29,286.93,10639.0,286.3129,286.5219,284.8602,285.497,10639.0
2025-04-10 13:15:00,286.77,287.07,286.37,286.8,6215.0,285.3378,285.6363,284.9398,285.3677,6215.0
2025-04-10 13:20:00,286.53,287.31,285.81,286.77,9510.0,285.099,285.8751,284.3826,285.3378,9510.0
2025-04-10 13:25:00,286.71,288.63,286.7,288.46,9565.0,285.2781,287.1885,285.2682,287.0194,9565.0
2025-04-10 13:30:00,288.47,289.11,287.9,288.19,9525.0,287.0293,287.6661,286.4622,286.7507,9525.0
2025-04-10 13:35:00,288.33,289.09,288.07,288.24,9041.0,286.89,287.6462,286.6313,286.8005,9041.0
2025-04-10 13:40:00,288.24,290.27,288.12,290.09,11302.0,286.8005,288.8203,286.6811,288.6412,11302.0
2025-04-10 13:45:00,289.89,291.33,289.64,289.8,9816.0,288.4422,289.8751,288.1935,288.3527,9816.0
2025-04-10 13:50:00,289.8,290.56,289.41,290.15,14181.0,288.3527,289.1089,287.9646,288.7009,14181.0
2025-04-10 13:55:00,290.63,291.15,290.44,290.73,8713.0,289.1785,289.6959,288.9895,289.278,8713.0
2025-04-10 14:00:00,290.63,291.9,290.35,291.88,9252.0,289.1785,290.4422,288.8999,290.4223,9252.0
2025-04-10 14:05:00,291.57,291.86,289.89,290.13,13226.0,290.1139,290.4024,288.4422,288.681,13226.0
2025-04-10 14:10:00,290.13,290.3,288.89,289.16,10361.0,288.681,288.8502,287.4472,287.7159,10361.0
2025-04-10 14:15:00,289.04,290.23,288.91,289.9,14158.0,287.5965,288.7805,287.4671,288.4522,14158.0
2025-04-10 14:20:00,289.88,292.38,289.88,292.2,17256.0,288.4323,290.9198,288.4323,290.7407,17256.0
2025-04-10 14:25:00,291.94,293.17,291.77,292.82,8946.0,290.482,291.7059,290.3129,291.3576,8946.0
2025-04-10 14:30:00,292.6,293.64,292.38,292.39,8121.0,291.1387,292.1735,290.9198,290.9298,8121.0
2025-04-10 14:35:00,292.35,293.07,292.06,292.79,15460.0,290.89,291.6064,290.6014,291.3278,15460.0
2025-04-10 14:40:00,292.95,294.44,292.66,294.22,22513.0,291.487,292.9695,291.1984,292.7506,22513.0
2025-04-10 14:45:00,294.21,294.21,292.72,293.01,25593.0,292.7407,292.7407,291.2581,291.5467,25593.0
2025-04-10 14:50:00,293.23,293.92,292.0,292.04,15076.0,291.7656,292.4521,290.5417,290.5815,15076.0
2025-04-10 14:55:00,292.07,293.16,291.5,292.81,11587.0,290.6114,291.6959,290.0442,291.3477,11587.0
2025-04-10 15:00:00,292.86,294.53,292.33,293.99,16333.0,291.3974,293.0591,290.8701,292.5218,16333.0
2025-04-10 15:05:00,294.17,294.21,292.15,292.16,16104.0,292.7009,292.7407,290.691,290.7009,16104.0
2025-04-10 15:10:00,292.16,292.79,291.62,292.41,16367.0,290.7009,291.3278,290.1636,290.9497,16367.0
2025-04-10 15:15:00,292.4,293.5,291.95,293.32,18825.0,290.9397,292.0342,290.492,291.8551,18825.0
2025-04-10 15:20:00,293.33,293.68,291.89,292.35,20914.0,291.8651,292.2133,290.4323,290.89,20914.0
2025-04-10 15:25:00,292.35,292.83,290.45,290.45,18007.0,290.89,291.3676,288.9994,288.9994,18007.0
2025-04-10 15:30:00,290.41,291.72,290.41,290.62,32578.0,288.9596,290.2631,288.9596,289.1686,32578.0
2025-04-10 15:35:00,290.57,290.95,290.02,290.17,52782.0,289.1188,289.4969,288.5716,288.7208,52782.0
2025-04-10 15:40:00,290.25,290.95,288.79,288.94,49927.0,288.8004,289.4969,287.3477,287.497,49927.0
2025-04-10 15:45:00,289.1,290.4,288.84,289.76,39229.0,287.6562,288.9497,287.3975,288.3129,39229.0
2025-04-10 15:50:00,289.66,292.24,289.65,292.06,75606.0,288.2134,290.7805,288.2034,290.6014,75606.0
2025-04-10 15:55:00,291.9,293.29,291.41,292.34,139575.0,290.4422,291.8253,289.9547,290.88,139575.0
2025-04-11 09:30:00,291.77,293.07,290.39,292.25,25443.0,290.3129,291.6064,288.9397,290.7905,25443.0
2025-04-11 09:35:00,292.28,293.16,290.29,293.14,8767.0,290.8203,291.6959,288.8402,291.676,8767.0
2025-04-11 09:40:00,293.31,293.31,291.42,292.93,20088.0,291.8452,291.8452,289.9646,291.4671,20088.0
2025-04-11 09:45:00,293.07,294.2,292.59,294.0,11672.0,291.6064,292.7307,291.1288,292.5317,11672.0
2025-04-11 09:50:00,293.86,294.37,293.55,294.04,6522.0,292.3924,292.8999,292.084,292.5715,6522.0
2025-04-11 09:55:00,293.92,294.4,292.86,293.6,6245.0,292.4521,292.9297,291.3974,292.1337,6245.0
2025-04-11 10:00:00,293.09,293.55,292.3,293.26,17693.0,291.6263,292.084,290.8402,291.7954,17693.0
2025-04-11 10:05:00,293.23,294.6,292.98,293.78,10307.0,291.7656,293.1287,291.5168,292.3128,10307.0
2025-04-11 10:10:00,294.12,294.13,293.07,293.88,6436.0,292.6511,292.6611,291.6064,292.4123,6436.0
2025-04-11 10:15:00,293.57,294.54,292.63,292.63,18697.0,292.1039,293.069,291.1686,291.1686,18697.0
2025-04-11 10:20:00,292.98,292.98,291.34,292.06,9437.0,291.5168,291.5168,289.885,290.6014,9437.0
2025-04-11 10:25:00,292.17,292.17,291.37,291.5,10691.0,290.7109,290.7109,289.9149,290.0442,10691.0
2025-04-11 10:30:00,291.42,292.83,291.36,292.65,15830.0,289.9646,291.3676,289.9049,291.1885,15830.0
2025-04-11 10:35:00,292.64,293.0,292.1,292.61,7300.0,291.1785,291.5367,290.6412,291.1487,7300.0
2025-04-11 10:40:00,292.23,293.16,292.08,293.16,5548.0,290.7706,291.6959,290.6213,291.6959,5548.0
2025-04-11 10:45:00,293.22,293.99,293.18,293.81,4344.0,291.7556,292.5218,291.7158,292.3427,4344.0
2025-04-11 10:50:00,293.72,293.72,292.85,293.34,4936.0,292.2531,292.2531,291.3875,291.875,4936.0
2025-04-11 10:55:00,293.49,293.77,293.03,293.12,2811.0,292.0243,292.3029,291.5666,291.6561,2811.0
2025-04-11 11:00:00,292.93,294.77,292.5,292.81,14238.0,291.4671,293.2979,291.0392,291.3477,14238.0
2025-04-11 11:05:00,292.65,293.29,292.31,293.07,22581.0,291.1885,291.8253,290.8502,291.6064,22581.0
2025-04-11 11:10:00,293.25,293.46,292.48,292.52,10994.0,291.7855,291.9944,291.0193,291.0591,10994.0
2025-04-11 11:15:00,292.57,292.79,292.0,292.03,18742.0,291.1089,291.3278,290.5417,290.5716,18742.0
2025-04-11 11:20:00,292.27,292.51,291.68,291.99,9875.0,290.8104,291.0492,290.2233,290.5318,9875.0
2025-04-11 11:25:00,291.99,293.11,291.85,292.99,13501.0,290.5318,291.6462,290.3925,291.5268,13501.0
2025-04-11 11:30:00,292.99,293.65,292.56,293.46,9405.0,291.5268,292.1835,291.0989,291.9944,9405.0
2025-04-11 11:35:00,293.86,294.65,293.82,294.65,4214.0,292.3924,293.1785,292.3526,293.1785,4214.0
2025-04-11 11:40:00,294.64,294.64,293.74,294.14,5183.0,293.1685,293.1685,292.273,292.671,5183.0
2025-04-11 11:45:00,294.65,295.25,294.12,294.89,7900.0,293.1785,293.7755,292.6511,293.4173,7900.0
2025-04-11 11:50:00,294.8,295.53,294.78,295.43,8904.0,293.3277,294.0541,293.3078,293.9546,8904.0
2025-04-11 11:55:00,295.32,295.83,295.19,295.67,4081.0,293.8451,294.3526,293.7158,294.1934,4081.0
2025-04-11 12:00:00,295.46,296.0,295.44,295.77,6792.0,293.9844,294.5217,293.9645,294.2929,6792.0
2025-04-11 12:05:00,296.02,296.39,295.77,295.77,3235.0,294.5416,294.9098,294.2929,294.2929,3235.0
2025-04-11 12:10:00,295.53,296.67,295.53,296.48,6221.0,294.0541,295.1884,294.0541,294.9993,6221.0
2025-04-11 12:15:00,296.72,297.75,296.5,297.75,13393.0,295.2381,296.263,295.0192,296.263,13393.0
2025-04-11 12:20:00,297.62,297.71,297.11,297.11,17842.0,296.1336,296.2232,295.6262,295.6262,17842.0
2025-04-11 12:25:00,296.93,297.49,296.76,297.14,2611.0,295.4471,296.0043,295.2779,295.656,2611.0
2025-04-11 12:30:00,297.19,298.91,297.01,298.07,18957.0,295.7058,297.4172,295.5267,296.5814,18957.0
2025-04-11 12:35:00,298.16,299.17,298.15,299.15,10158.0,296.6709,297.6759,296.661,297.656,10158.0
2025-04-11 12:40:00,298.69,299.6,298.57,299.37,5901.0,297.1983,298.1037,297.0789,297.8749,5901.0
2025-04-11 12:45:00,299.37,299.93,299.0,299.77,13557.0,297.8749,298.4321,297.5067,298.2729,13557.0
2025-04-11 12:50:00,299.45,299.68,299.18,299.49,3522.0,297.9545,298.1833,297.6858,297.9943,3522.0
2025-04-11 12:55:00,299.36,299.79,298.98,299.4,10763.0,297.8649,298.2928,297.4868,297.9047,10763.0
2025-04-11 13:00:00,299.49,299.92,299.01,299.56,10901.0,297.9943,298.4222,297.5167,298.0639,10901.0
2025-04-11 13:05:00,299.46,299.98,299.06,299.45,7902.0,297.9644,298.4819,297.5664,297.9545,7902.0
2025-04-11 13:10:00,299.25,299.51,298.98,299.08,4993.0,297.7555,298.0142,297.4868,297.5863,4993.0
2025-04-11 13:15:00,299.28,299.29,298.48,298.71,7363.0,297.7853,297.7953,296.9893,297.2182,7363.0
2025-04-11 13:20:00,298.54,299.53,298.53,299.13,10080.0,297.049,298.0341,297.0391,297.6361,10080.0
2025-04-11 13:25:00,298.86,298.86,298.22,298.6,5543.0,297.3674,297.3674,296.7306,297.1087,5543.0
2025-04-11 13:30:00,298.6,298.99,298.02,298.66,5292.0,297.1087,297.4968,296.5316,297.1684,5292.0
2025-04-11 13:35:00,298.11,299.96,298.1,299.83,6029.0,296.6212,298.462,296.6112,298.3326,6029.0
2025-04-11 13:40:00,299.88,301.13,299.88,301.13,11065.0,298.3824,299.6261,298.3824,299.6261,11065.0
2025-04-11 13:45:00,301.06,301.13,300.11,300.11,4149.0,299.5565,299.6261,298.6112,298.6112,4149.0
2025-04-11 13:50:00,300.1,301.31,300.08,301.03,5509.0,298.6013,299.8052,298.5814,299.5266,5509.0
2025-04-11 13:55:00,300.89,300.95,300.28,300.69,6255.0,299.3873,299.447,298.7804,299.1883,6255.0
2025-04-11 14:00:00,300.74,301.29,300.41,301.17,9291.0,299.2381,299.7853,298.9097,299.6659,9291.0
2025-04-11 14:05:00,301.13,301.39,300.06,300.51,6350.0,299.6261,299.8848,298.5615,299.0092,6350.0
2025-04-11 14:10:00,300.41,300.65,300.0,300.21,6574.0,298.9097,299.1485,298.5018,298.7107,6574.0
2025-04-11 14:15:00,299.91,300.15,299.1,299.33,12069.0,298.4122,298.651,297.6062,297.8351,12069.0
2025-04-11 14:20:00,299.22,299.95,299.15,299.95,7117.0,297.7256,298.452,297.656,298.452,7117.0
2025-04-11 14:25:00,299.9,300.17,299.45,300.17,6360.0,298.4023,298.6709,297.9545,298.6709,6360.0
2025-04-11 14:30:00,300.01,300.29,299.58,299.9,3786.0,298.5117,298.7903,298.0838,298.4023,3786.0
2025-04-11 14:35:00,299.76,300.5,299.67,300.23,3191.0,298.2629,298.9993,298.1734,298.7306,3191.0
2025-04-11 14:40:00,300.17,300.73,299.95,300.36,4719.0,298.6709,299.2281,298.452,298.86,4719.0
2025-04-11 14:45:00,300.19,300.87,300.17,300.53,6710.0,298.6908,299.3674,298.6709,299.0291,6710.0
2025-04-11 14:50:00,300.53,300.53,299.52,300.13,6963.0,299.0291,299.0291,298.0241,298.6311,6963.0
2025-04-11 14:55:00,300.13,300.13,299.44,299.55,5333.0,298.6311,298.6311,297.9445,298.054,5333.0
2025-04-11 15:00:00,299.52,300.31,299.52,299.9,5354.0,298.0241,298.8102,298.0241,298.4023,5354.0
2025-04-11 15:05:00,299.97,300.48,299.58,300.25,8321.0,298.4719,298.9794,298.0838,298.7505,8321.0
2025-04-11 15:10:00,300.07,300.63,300.05,300.14,5974.0,298.5714,299.1286,298.5515,298.6411,5974.0
2025-04-11 15:15:00,300.17,300.24,299.13,300.01,9898.0,298.6709,298.7406,297.6361,298.5117,9898.0
2025-04-11 15:20:00,299.8,300.64,299.8,300.32,12791.0,298.3028,299.1386,298.3028,298.8202,12791.0
2025-04-11 15:25:00,300.31,300.69,299.98,300.35,14179.0,298.8102,299.1883,298.4819,298.85,14179.0
2025-04-11 15:30:00,300.29,300.83,299.92,300.83,13377.0,298.7903,299.3276,298.4222,299.3276,13377.0
2025-04-11 15:35:00,300.74,300.74,299.72,300.5,18955.0,299.2381,299.2381,298.2231,298.9993,18955.0
2025-04-11 15:40:00,300.51,300.73,299.87,300.57,13432.0,299.0092,299.2281,298.3724,299.0689,13432.0
2025-04-11 15:45:00,300.51,300.52,299.72,300.01,18984.0,299.0092,299.0192,298.2231,298.5117,18984.0
2025-04-11 15:50:00,300.18,300.62,299.47,300.23,36353.0,298.6809,299.1187,297.9744,298.7306,36353.0
2025-04-11 15:55:00,300.04,300.16,299.29,299.37,112517.0,298.5416,298.661,297.7953,297.8749,112517.0
2025-04-14 09:30:00,299.65,301.94,298.72,301.13,35735.0,298.1535,300.4321,297.2281,299.6261,35735.0
2025-04-14 09:35:00,301.47,302.28,300.04,300.84,7136.0,299.9644,300.7704,298.5416,299.3376,7136.0
2025-04-14 09:40:00,300.03,302.57,299.73,302.56,4144.0,298.5316,301.0589,298.2331,301.049,4144.0
2025-04-14 09:45:00,302.46,302.89,300.23,301.28,10585.0,300.9495,301.3773,298.7306,299.7754,10585.0
2025-04-14 09:50:00,301.83,302.23,301.3,301.75,6272.0,300.3226,300.7206,299.7953,300.243,6272.0
2025-04-14 09:55:00,301.75,301.86,300.81,301.48,4470.0,300.243,300.3525,299.3077,299.9744,4470.0
2025-04-14 10:00:00,301.77,302.97,301.02,302.49,15971.0,300.2629,301.4569,299.5167,300.9793,15971.0
2025-04-14 10:05:00,302.62,302.79,302.04,302.21,11261.0,301.1087,301.2778,300.5316,300.7007,11261.0
2025-04-14 10:10:00,302.31,302.7,301.42,302.7,16710.0,300.8002,301.1883,299.9147,301.1883,16710.0
2025-04-14 10:15:00,302.44,302.45,301.79,302.03,13157.0,300.9296,300.9395,300.2828,300.5216,13157.0
2025-04-14 10:20:00,302.08,302.92,301.81,302.54,36399.0,300.5714,301.4072,300.3027,301.0291,36399.0
2025-04-14 10:25:00,302.71,303.39,302.61,303.18,6429.0,301.1982,301.8748,301.0987,301.6659,6429.0
2025-04-14 10:30:00,303.4,303.77,303.09,303.64,5621.0,301.8848,302.2529,301.5763,302.1236,5621.0
2025-04-14 10:35:00,303.35,303.73,303.06,303.09,8039.0,301.835,302.2131,301.5465,301.5763,8039.0
2025-04-14 10:40:00,303.09,303.84,303.02,303.33,7800.0,301.5763,302.3226,301.5067,301.8151,7800.0
2025-04-14 10:45:00,303.35,303.74,302.98,303.38,8539.0,301.835,302.2231,301.4669,301.8649,8539.0
2025-04-14 10:50:00,303.72,304.27,303.63,303.98,6627.0,302.2032,302.7504,302.1136,302.4619,6627.0
2025-04-14 10:55:00,303.98,304.24,303.27,303.89,15040.0,302.4619,302.7206,301.7554,302.3723,15040.0
2025-04-14 11:00:00,303.91,304.31,303.52,303.77,7085.0,302.3922,302.7902,302.0042,302.2529,7085.0
2025-04-14 11:05:00,303.54,303.72,303.27,303.39,5792.0,302.0241,302.2032,301.7554,301.8748,5792.0
2025-04-14 11:10:00,303.36,303.36,302.86,302.94,6038.0,301.845,301.845,301.3475,301.4271,6038.0
2025-04-14 11:15:00,302.98,303.24,302.6,302.88,6298.0,301.4669,301.7256,301.0888,301.3674,6298.0
2025-04-14 11:20:00,302.81,302.89,302.5,302.5,6036.0,301.2977,301.3773,300.9893,300.9893,6036.0
2025-04-14 11:25:00,302.31,302.45,301.78,301.78,4782.0,300.8002,300.9395,300.2729,300.2729,4782.0
2025-04-14 11:30:00,301.82,302.43,301.56,302.38,7110.0,300.3127,300.9196,300.054,300.8699,7110.0
2025-04-14 11:35:00,302.24,302.24,301.5,301.57,4826.0,300.7306,300.7306,299.9943,300.0639,4826.0
2025-04-14 11:40:00,301.63,302.06,301.37,302.06,7255.0,300.1236,300.5515,299.8649,300.5515,7255.0
2025-04-14 11:45:00,301.96,302.1,301.63,301.73,3062.0,300.452,300.5913,300.1236,300.2231,3062.0
2025-04-14 11:50:00,301.71,301.85,301.35,301.76,8613.0,300.2032,300.3425,299.845,300.253,8613.0
2025-04-14 11:55:00,301.87,302.1,301.4,301.5,5256.0,300.3624,300.5913,299.8948,299.9943,5256.0
2025-04-14 12:00:00,301.39,301.58,301.08,301.26,5581.0,299.8848,300.0739,299.5764,299.7555,5581.0
2025-04-14 12:05:00,301.46,301.54,300.93,301.22,4912.0,299.9545,300.0341,299.4271,299.7157,4912.0
2025-04-14 12:10:00,301.12,301.4,300.38,301.4,9062.0,299.6162,299.8948,298.8799,299.8948,9062.0
2025-04-14 12:15:00,301.26,302.35,301.26,302.25,5475.0,299.7555,300.84,299.7555,300.7405,5475.0
2025-04-14 12:20:00,302.02,302.27,301.5,301.8,5956.0,300.5117,300.7604,299.9943,300.2928,5956.0
2025-04-14 12:25:00,301.71,301.9,301.37,301.71,5663.0,300.2032,300.3923,299.8649,300.2032,5663.0
2025-04-14 12:30:00,301.71,302.29,301.35,302.16,4730.0,300.2032,300.7803,299.845,300.651,4730.0
2025-04-14 12:35:00,302.2,302.22,301.92,301.93,5721.0,300.6908,300.7107,300.4122,300.4221,5721.0
2025-04-14 12:40:00,301.93,302.04,301.56,301.8,5304.0,300.4221,300.5316,300.054,300.2928,5304.0
2025-04-14 12:45:00,301.98,302.13,301.77,301.91,4832.0,300.4719,300.6211,300.2629,300.4022,4832.0
2025-04-14 12:50:00,301.91,301.91,301.23,301.75,3918.0,300.4022,300.4022,299.7256,300.243,3918.0
2025-04-14 12:55:00,301.89,301.89,301.29,301.54,3323.0,300.3823,300.3823,299.7853,300.0341,3323.0
2025-04-14 13:00:00,301.35,302.78,300.93,301.1,12114.0,299.845,301.2679,299.4271,299.5963,12114.0
2025-04-14 13:05:00,301.31,301.35,300.69,300.8,5201.0,299.8052,299.845,299.1883,299.2978,5201.0
2025-04-14 13:10:00,300.98,301.38,300.81,301.11,4517.0,299.4769,299.8749,299.3077,299.6062,4517.0
2025-04-14 13:15:00,301.27,301.37,300.9,301.27,4207.0,299.7654,299.8649,299.3973,299.7654,4207.0
2025-04-14 13:20:00,301.44,302.1,301.44,301.72,4144.0,299.9346,300.5913,299.9346,300.2132,4144.0
2025-04-14 13:25:00,302.02,302.18,301.69,301.69,3514.0,300.5117,300.6709,300.1833,300.1833,3514.0
2025-04-14 13:30:00,301.96,302.07,301.59,302.0,5190.0,300.452,300.5614,300.0838,300.4918,5190.0
2025-04-14 13:35:00,302.0,302.23,301.76,301.78,4283.0,300.4918,300.7206,300.253,300.2729,4283.0
2025-04-14 13:40:00,301.82,302.32,301.81,302.05,4107.0,300.3127,300.8102,300.3027,300.5415,4107.0
2025-04-14 13:45:00,302.08,302.15,301.65,301.95,3326.0,300.5714,300.641,300.1435,300.442,3326.0
2025-04-14 13:50:00,302.16,302.59,301.95,302.48,4993.0,300.651,301.0788,300.442,300.9694,4993.0
2025-04-14 13:55:00,302.52,302.75,302.22,302.69,2817.0,301.0092,301.238,300.7107,301.1783,2817.0
2025-04-14 14:00:00,302.61,302.76,302.47,302.58,3536.0,301.0987,301.248,300.9594,301.0689,3536.0
2025-04-14 14:05:00,302.56,302.57,302.38,302.48,2256.0,301.049,301.0589,300.8699,300.9694,2256.0
2025-04-14 14:10:00,302.41,302.41,302.05,302.28,4649.0,300.8997,300.8997,300.5415,300.7704,4649.0
2025-04-14 14:15:00,302.15,302.44,302.03,302.04,3847.0,300.641,300.9296,300.5216,300.5316,3847.0
2025-04-14 14:20:00,302.26,302.84,302.11,302.84,2562.0,300.7505,301.3276,300.6012,301.3276,2562.0
2025-04-14 14:25:00,303.0,303.21,302.82,302.82,4349.0,301.4868,301.6957,301.3077,301.3077,4349.0
2025-04-14 14:30:00,302.94,303.26,302.94,302.96,5295.0,301.4271,301.7455,301.4271,301.447,5295.0
2025-04-14 14:35:00,302.95,303.27,302.95,303.12,2944.0,301.437,301.7554,301.437,301.6062,2944.0
2025-04-14 14:40:00,303.2,303.33,303.11,303.19,3664.0,301.6858,301.8151,301.5962,301.6758,3664.0
2025-04-14 14:45:00,303.23,303.23,302.76,302.76,6854.0,301.7156,301.7156,301.248,301.248,6854.0
2025-04-14 14:50:00,303.06,303.26,302.87,303.06,7655.0,301.5465,301.7455,301.3574,301.5465,7655.0
2025-04-14 14:55:00,303.06,303.33,302.97,303.21,8902.0,301.5465,301.8151,301.4569,301.6957,8902.0
2025-04-14 15:00:00,303.22,303.58,303.07,303.31,6241.0,301.7057,302.0639,301.5564,301.7952,6241.0
2025-04-14 15:05:00,303.37,303.65,303.37,303.45,7204.0,301.8549,302.1335,301.8549,301.9345,7204.0
2025-04-14 15:10:00,303.41,303.44,303.13,303.13,7746.0,301.8947,301.9246,301.6161,301.6161,7746.0
2025-04-14 15:15:00,303.1,303.32,302.86,302.91,11660.0,301.5863,301.8052,301.3475,301.3972,11660.0
2025-04-14 15:20:00,302.96,303.39,302.93,303.12,15585.0,301.447,301.8748,301.4171,301.6062,15585.0
2025-04-14 15:25:00,303.03,303.14,302.71,302.76,23445.0,301.5166,301.6261,301.1982,301.248,23445.0
2025-04-14 15:30:00,302.86,302.87,302.4,302.76,15394.0,301.3475,301.3574,300.8898,301.248,15394.0
2025-04-14 15:35:00,302.76,302.77,302.24,302.24,18972.0,301.248,301.2579,300.7306,300.7306,18972.0
2025-04-14 15:40:00,302.19,303.11,302.17,302.83,23415.0,300.6808,301.5962,300.6609,301.3176,23415.0
2025-04-14 15:45:00,302.83,302.97,302.4,302.48,10719.0,301.3176,301.4569,300.8898,300.9694,10719.0
2025-04-14 15:50:00,302.48,302.68,301.87,301.87,38325.0,300.9694,301.1684,300.3624,300.3624,38325.0
2025-04-14 15:55:00,301.74,302.05,301.4,301.58,79648.0,300.2331,300.5415,299.8948,300.0739,79648.0
2025-04-15 09:30:00,301.35,302.25,300.76,301.29,21868.0,299.845,300.7405,299.258,299.7853,21868.0
2025-04-15 09:35:00,300.63,302.77,300.63,302.76,12743.0,299.1286,301.2579,299.1286,301.248,12743.0
2025-04-15 09:40:00,302.65,303.27,302.16,302.17,16999.0,301.1385,301.7554,300.651,300.6609,16999.0
2025-04-15 09:45:00,302.28,302.75,302.06,302.06,9318.0,300.7704,301.238,300.5515,300.5515,9318.0
2025-04-15 09:50:00,302.06,302.52,302.06,302.44,5730.0,300.5515,301.0092,300.5515,300.9296,5730.0
2025-04-15 09:55:00,302.31,302.31,301.65,301.65,7261.0,300.8002,300.8002,300.1435,300.1435,7261.0
2025-04-15 10:00:00,301.64,302.09,301.52,301.52,7572.0,300.1336,300.5813,300.0142,300.0142,7572.0
2025-04-15 10:05:00,301.73,302.04,301.55,301.62,6622.0,300.2231,300.5316,300.044,300.1137,6622.0
2025-04-15 10:10:00,301.68,302.33,301.23,301.23,13463.0,300.1734,300.8201,299.7256,299.7256,13463.0
2025-04-15 10:15:00,301.33,301.71,300.84,300.85,12525.0,299.8251,300.2032,299.3376,299.3475,12525.0
2025-04-15 10:20:00,300.89,301.7,300.48,300.97,6581.0,299.3873,300.1933,298.9794,299.4669,6581.0
2025-04-15 10:25:00,301.1,301.29,300.77,300.93,5038.0,299.5963,299.7853,299.2679,299.4271,5038.0
2025-04-15 10:30:00,300.97,301.33,300.9,301.33,8036.0,299.4669,299.8251,299.3973,299.8251,8036.0
2025-04-15 10:35:00,301.18,301.38,300.93,300.93,5614.0,299.6759,299.8749,299.4271,299.4271,5614.0
2025-04-15 10:40:00,301.14,301.66,300.93,301.66,2290.0,299.6361,300.1535,299.4271,300.1535,2290.0
2025-04-15 10:45:00,301.61,301.76,300.92,301.18,8673.0,300.1037,300.253,299.4172,299.6759,8673.0
2025-04-15 10:50:00,301.12,301.32,300.75,301.32,3317.0,299.6162,299.8152,299.248,299.8152,3317.0
2025-04-15 10:55:00,301.15,301.62,301.09,301.6,10599.0,299.646,300.1137,299.5863,300.0938,10599.0
2025-04-15 11:00:00,301.36,301.71,301.36,301.5,13358.0,299.855,300.2032,299.855,299.9943,13358.0
2025-04-15 11:05:00,301.5,301.5,301.27,301.47,5287.0,299.9943,299.9943,299.7654,299.9644,5287.0
2025-04-15 11:10:00,301.35,301.35,301.08,301.28,9176.0,299.845,299.845,299.5764,299.7754,9176.0
2025-04-15 11:15:00,301.18,301.64,301.18,301.41,9013.0,299.6759,300.1336,299.6759,299.9047,9013.0
2025-04-15 11:20:00,301.53,301.56,301.25,301.4,2156.0,300.0241,300.054,299.7455,299.8948,2156.0
2025-04-15 11:25:00,301.4,301.4,300.29,300.3,5074.0,299.8948,299.8948,298.7903,298.8003,5074.0
2025-04-15 11:30:00,300.3,300.84,300.29,300.49,2981.0,298.8003,299.3376,298.7903,298.9893,2981.0
2025-04-15 11:35:00,300.48,300.63,300.33,300.52,7614.0,298.9794,299.1286,298.8301,299.0192,7614.0
2025-04-15 11:40:00,300.55,300.55,300.31,300.42,3084.0,299.049,299.049,298.8102,298.9197,3084.0
2025-04-15 11:45:00,300.38,300.61,299.96,300.16,8136.0,298.8799,299.1087,298.462,298.661,8136.0
2025-04-15 11:50:00,300.23,300.65,300.23,300.57,9186.0,298.7306,299.1485,298.7306,299.0689,9186.0
2025-04-15 11:55:00,300.45,300.74,300.41,300.56,8140.0,298.9495,299.2381,298.9097,299.059,8140.0
2025-04-15 12:00:00,300.52,300.71,300.48,300.48,6278.0,299.0192,299.2082,298.9794,298.9794,6278.0
2025-04-15 12:05:00,300.61,300.68,300.09,300.23,4956.0,299.1087,299.1784,298.5913,298.7306,4956.0
2025-04-15 12:10:00,300.32,300.32,299.87,299.97,3136.0,298.8202,298.8202,298.3724,298.4719,3136.0
2025-04-15 12:15:00,300.09,300.1,299.94,300.01,3298.0,298.5913,298.6013,298.4421,298.5117,3298.0
2025-04-15 12:20:00,299.96,300.16,299.91,300.11,16749.0,298.462,298.661,298.4122,298.6112,16749.0
2025-04-15 12:25:00,300.11,300.29,299.92,299.97,11819.0,298.6112,298.7903,298.4222,298.4719,11819.0
2025-04-15 12:30:00,300.0,300.25,299.9,299.9,17299.0,298.5018,298.7505,298.4023,298.4023,17299.0
2025-04-15 12:35:00,299.99,300.07,299.65,299.94,4631.0,298.4918,298.5714,298.1535,298.4421,4631.0
2025-04-15 12:40:00,299.9,299.9,299.54,299.69,2512.0,298.4023,298.4023,298.044,298.1933,2512.0
2025-04-15 12:45:00,299.86,300.11,299.84,299.93,5284.0,298.3625,298.6112,298.3426,298.4321,5284.0
2025-04-15 12:50:00,300.03,300.03,299.58,299.59,1477.0,298.5316,298.5316,298.0838,298.0938,1477.0
2025-04-15 12:55:00,299.55,299.56,299.21,299.44,3282.0,298.054,298.0639,297.7157,297.9445,3282.0
2025-04-15 13:00:00,299.26,299.48,299.18,299.27,5245.0,297.7654,297.9843,297.6858,297.7754,5245.0
2025-04-15 13:05:00,299.24,299.44,298.97,298.98,5754.0,297.7455,297.9445,297.4769,297.4868,5754.0
2025-04-15 13:10:00,298.98,299.12,298.88,298.97,6315.0,297.4868,297.6261,297.3873,297.4769,6315.0
2025-04-15 13:15:00,298.97,298.97,298.58,298.88,3130.0,297.4769,297.4769,297.0888,297.3873,3130.0
2025-04-15 13:20:00,298.79,298.88,298.44,298.6,3349.0,297.2978,297.3873,296.9495,297.1087,3349.0
2025-04-15 13:25:00,298.76,298.76,298.35,298.43,2417.0,297.2679,297.2679,296.86,296.9396,2417.0
2025-04-15 13:30:00,298.43,298.78,298.42,298.74,6928.0,296.9396,297.2878,296.9296,297.248,6928.0
2025-04-15 13:35:00,298.73,298.75,298.42,298.75,6750.0,297.2381,297.258,296.9296,297.258,6750.0
2025-04-15 13:40:00,298.73,299.04,298.73,298.92,7765.0,297.2381,297.5465,297.2381,297.4271,7765.0
2025-04-15 13:45:00,298.82,298.83,298.46,298.73,16545.0,297.3276,297.3376,296.9694,297.2381,16545.0
2025-04-15 13:50:00,298.74,298.96,298.28,298.28,14056.0,297.248,297.4669,296.7903,296.7903,14056.0
2025-04-15 13:55:00,298.46,298.62,298.45,298.56,4216.0,296.9694,297.1286,296.9595,297.0689,4216.0
2025-04-15 14:00:00,298.57,298.74,298.17,298.22,4822.0,297.0789,297.248,296.6809,296.7306,4822.0
2025-04-15 14:05:00,298.28,298.41,298.08,298.41,3620.0,296.7903,296.9197,296.5913,296.9197,3620.0
2025-04-15 14:10:00,298.46,298.53,298.11,298.2,3153.0,296.9694,297.0391,296.6212,296.7107,3153.0
2025-04-15 14:15:00,298.14,298.47,297.97,298.26,2438.0,296.651,296.9794,296.4819,296.7704,2438.0
2025-04-15 14:20:00,298.31,298.46,298.09,298.46,1645.0,296.8202,296.9694,296.6013,296.9694,1645.0
2025-04-15 14:25:00,298.35,298.5,298.14,298.16,10551.0,296.86,297.0092,296.651,296.6709,10551.0
2025-04-15 14:30:00,298.07,298.64,298.07,298.61,6158.0,296.5814,297.1485,296.5814,297.1187,6158.0
2025-04-15 14:35:00,298.66,298.79,298.44,298.49,2900.0,297.1684,297.2978,296.9495,296.9993,2900.0
2025-04-15 14:40:00,298.37,298.62,298.37,298.62,2625.0,296.8799,297.1286,296.8799,297.1286,2625.0
2025-04-15 14:45:00,298.62,298.88,298.62,298.67,3100.0,297.1286,297.3873,297.1286,297.1784,3100.0
2025-04-15 14:50:00,298.77,298.77,298.44,298.52,8340.0,297.2779,297.2779,296.9495,297.0291,8340.0
2025-04-15 14:55:00,298.46,298.59,298.41,298.52,19492.0,296.9694,297.0988,296.9197,297.0291,19492.0
2025-04-15 15:00:00,298.47,298.6,298.19,298.19,3210.0,296.9794,297.1087,296.7008,296.7008,3210.0
2025-04-15 15:05:00,298.25,298.31,298.18,298.28,3710.0,296.7605,296.8202,296.6908,296.7903,3710.0
2025-04-15 15:10:00,298.28,298.78,298.23,298.78,4798.0,296.7903,297.2878,296.7406,297.2878,4798.0
2025-04-15 15:15:00,298.82,299.08,298.54,298.69,9993.0,297.3276,297.5863,297.049,297.1983,9993.0
2025-04-15 15:20:00,298.64,298.79,298.5,298.56,7523.0,297.1485,297.2978,297.0092,297.0689,7523.0
2025-04-15 15:25:00,298.56,298.56,298.09,298.43,9659.0,297.0689,297.0689,296.6013,296.9396,9659.0
2025-04-15 15:30:00,298.49,298.67,298.36,298.67,5369.0,296.9993,297.1784,296.8699,297.1784,5369.0
2025-04-15 15:35:00,298.5,298.69,298.3,298.36,5765.0,297.0092,297.1983,296.8102,296.8699,5765.0
2025-04-15 15:40:00,298.36,298.6,298.35,298.36,7280.0,296.8699,297.1087,296.86,296.8699,7280.0
2025-04-15 15:45:00,298.37,298.46,297.8,298.01,21112.0,296.8799,296.9694,296.3127,296.5217,21112.0
2025-04-15 15:50:00,298.19,298.93,297.92,298.15,32806.0,296.7008,297.4371,296.4321,296.661,32806.0
2025-04-15 15:55:00,297.98,298.27,297.81,298.1,76040.0,296.4918,296.7804,296.3227,296.6112,76040.0
2025-04-16 09:30:00,298.25,298.26,296.64,296.65,21948.0,296.7605,296.7704,295.1585,295.1685,21948.0
2025-04-16 09:35:00,297.33,297.71,297.15,297.24,1526.0,295.8451,296.2232,295.666,295.7555,1526.0
2025-04-16 09:40:00,297.04,297.21,296.36,296.82,2607.0,295.5565,295.7257,294.8799,295.3376,2607.0
2025-04-16 09:45:00,296.85,296.94,296.35,296.71,2339.0,295.3675,295.457,294.87,295.2282,2339.0
2025-04-16 09:50:00,296.56,296.65,295.93,296.02,5565.0,295.0789,295.1685,294.4521,294.5416,5565.0
2025-04-16 09:55:00,296.18,297.05,296.18,297.0,4451.0,294.7008,295.5665,294.7008,295.5167,4451.0
2025-04-16 10:00:00,296.64,296.95,296.32,296.78,9778.0,295.1585,295.467,294.8401,295.2978,9778.0
2025-04-16 10:05:00,296.94,297.23,296.47,297.04,6516.0,295.457,295.7456,294.9894,295.5565,6516.0
2025-04-16 10:10:00,297.05,297.24,296.53,296.53,5161.0,295.5665,295.7555,295.0491,295.0491,5161.0
2025-04-16 10:15:00,296.4,296.53,296.02,296.53,4532.0,294.9197,295.0491,294.5416,295.0491,4532.0
2025-04-16 10:20:00,296.63,297.16,296.63,297.01,4264.0,295.1486,295.6759,295.1486,295.5267,4264.0
2025-04-16 10:25:00,297.14,297.33,296.94,297.33,4821.0,295.656,295.8451,295.457,295.8451,4821.0
2025-04-16 10:30:00,297.34,297.46,297.16,297.32,6092.0,295.855,295.9744,295.6759,295.8351,6092.0
2025-04-16 10:35:00,297.45,297.59,297.32,297.42,1425.0,295.9645,296.1038,295.8351,295.9346,1425.0
2025-04-16 10:40:00,297.58,297.79,297.54,297.79,1830.0,296.0938,296.3028,296.054,296.3028,1830.0
2025-04-16 10:45:00,297.69,297.7,297.25,297.55,5524.0,296.2033,296.2132,295.7655,296.064,5524.0
2025-04-16 10:50:00,297.49,298.02,297.49,297.67,1558.0,296.0043,296.5316,296.0043,296.1834,1558.0
2025-04-16 10:55:00,297.78,298.56,297.63,298.34,1983.0,296.2928,297.0689,296.1436,296.85,1983.0
2025-04-16 11:00:00,298.4,298.54,298.18,298.52,1892.0,296.9097,297.049,296.6908,297.0291,1892.0
2025-04-16 11:05:00,298.57,298.88,298.57,298.7,2291.0,297.0789,297.3873,297.0789,297.2082,2291.0
2025-04-16 11:10:00,298.68,298.88,298.22,298.37,3934.0,297.1883,297.3873,296.7306,296.8799,3934.0
2025-04-16 11:15:00,298.37,298.56,298.08,298.51,3490.0,296.8799,297.0689,296.5913,297.0192,3490.0
2025-04-16 11:20:00,298.57,298.82,298.39,298.82,3415.0,297.0789,297.3276,296.8998,297.3276,3415.0
2025-04-16 11:25:00,298.92,299.2,298.87,298.94,4076.0,297.4271,297.7057,297.3774,297.447,4076.0
2025-04-16 11:30:00,298.94,298.99,298.68,298.8,2507.0,297.447,297.4968,297.1883,297.3077,2507.0
2025-04-16 11:35:00,298.75,298.75,298.4,298.56,1642.0,297.258,297.258,296.9097,297.0689,1642.0
2025-04-16 11:40:00,298.51,298.57,298.4,298.55,3927.0,297.0192,297.0789,296.9097,297.059,3927.0
2025-04-16 11:45:00,298.4,298.48,298.14,298.15,8536.0,296.9097,296.9893,296.651,296.661,8536.0
2025-04-16 11:50:00,298.32,298.43,298.14,298.17,7636.0,296.8301,296.9396,296.651,296.6809,7636.0
2025-04-16 11:55:00,298.16,298.27,297.69,297.79,3976.0,296.6709,296.7804,296.2033,296.3028,3976.0
2025-04-16 12:00:00,297.89,297.97,297.39,297.65,1936.0,296.4023,296.4819,295.9048,296.1635,1936.0
2025-04-16 12:05:00,297.55,297.55,297.14,297.31,630.0,296.064,296.064,295.656,295.8252,630.0
2025-04-16 12:10:00,297.44,297.67,297.32,297.65,5470.0,295.9545,296.1834,295.8351,296.1635,5470.0
2025-04-16 12:15:00,297.62,297.78,297.58,297.75,3188.0,296.1336,296.2928,296.0938,296.263,3188.0
2025-04-16 12:20:00,297.71,297.85,297.54,297.85,2856.0,296.2232,296.3625,296.054,296.3625,2856.0
2025-04-16 12:25:00,297.74,298.07,297.43,297.56,13324.0,296.253,296.5814,295.9446,296.0739,13324.0
2025-04-16 12:30:00,297.47,297.72,297.29,297.72,1985.0,295.9844,296.2331,295.8053,296.2331,1985.0
2025-04-16 12:35:00,297.64,297.69,297.41,297.53,9014.0,296.1535,296.2033,295.9247,296.0441,9014.0
2025-04-16 12:40:00,297.53,297.81,297.41,297.74,7509.0,296.0441,296.3227,295.9247,296.253,7509.0
2025-04-16 12:45:00,297.74,297.74,297.54,297.59,2253.0,296.253,296.253,296.054,296.1038,2253.0
2025-04-16 12:50:00,297.42,297.68,297.36,297.68,2410.0,295.9346,296.1933,295.8749,296.1933,2410.0
2025-04-16 12:55:00,297.61,297.75,297.53,297.67,1894.0,296.1237,296.263,296.0441,296.1834,1894.0
2025-04-16 13:00:00,297.58,297.86,297.39,297.39,3640.0,296.0938,296.3724,295.9048,295.9048,3640.0
2025-04-16 13:05:00,297.29,297.52,297.27,297.49,1773.0,295.8053,296.0341,295.7854,296.0043,1773.0
2025-04-16 13:10:00,297.32,297.33,297.17,297.25,2836.0,295.8351,295.8451,295.6859,295.7655,2836.0
2025-04-16 13:15:00,297.18,297.82,297.18,297.66,2397.0,295.6958,296.3326,295.6958,296.1734,2397.0
2025-04-16 13:20:00,297.76,297.86,297.54,297.54,3509.0,296.2729,296.3724,296.054,296.054,3509.0
2025-04-16 13:25:00,297.47,297.87,297.46,297.87,1278.0,295.9844,296.3824,295.9744,296.3824,1278.0
2025-04-16 13:30:00,297.61,297.61,296.44,296.44,5860.0,296.1237,296.1237,294.9595,294.9595,5860.0
2025-04-16 13:35:00,296.51,296.56,296.0,296.0,5666.0,295.0292,295.0789,294.5217,294.5217,5666.0
2025-04-16 13:40:00,296.03,296.03,295.44,295.88,6134.0,294.5516,294.5516,293.9645,294.4023,6134.0
2025-04-16 13:45:00,295.72,295.72,295.2,295.24,4310.0,294.2431,294.2431,293.7257,293.7655,4310.0
2025-04-16 13:50:00,295.02,295.45,294.92,295.18,2956.0,293.5466,293.9745,293.4471,293.7058,2956.0
2025-04-16 13:55:00,295.35,295.35,294.64,294.65,4298.0,293.875,293.875,293.1685,293.1785,4298.0
2025-04-16 14:00:00,294.77,295.26,294.62,294.79,8281.0,293.2979,293.7854,293.1486,293.3178,8281.0
2025-04-16 14:05:00,294.92,295.23,294.71,295.09,4422.0,293.4471,293.7556,293.2382,293.6163,4422.0
2025-04-16 14:10:00,295.06,295.24,294.91,295.0,3517.0,293.5864,293.7655,293.4372,293.5267,3517.0
2025-04-16 14:15:00,295.24,295.25,294.53,294.69,5355.0,293.7655,293.7755,293.0591,293.2183,5355.0
2025-04-16 14:20:00,294.58,295.39,294.56,295.38,4155.0,293.1088,293.9148,293.0889,293.9048,4155.0
2025-04-16 14:25:00,295.36,295.39,294.97,294.97,2771.0,293.8849,293.9148,293.4969,293.4969,2771.0
2025-04-16 14:30:00,295.09,295.27,294.92,295.17,2589.0,293.6163,293.7954,293.4471,293.6959,2589.0
2025-04-16 14:35:00,295.08,295.25,294.71,294.82,2731.0,293.6063,293.7755,293.2382,293.3476,2731.0
2025-04-16 14:40:00,294.75,294.94,294.55,294.94,4579.0,293.278,293.467,293.079,293.467,4579.0
2025-04-16 14:45:00,294.95,295.09,294.85,295.0,3400.0,293.477,293.6163,293.3775,293.5267,3400.0
2025-04-16 14:50:00,294.96,295.04,294.63,294.75,6930.0,293.4869,293.5665,293.1586,293.278,6930.0
2025-04-16 14:55:00,294.88,294.97,294.51,294.51,5855.0,293.4073,293.4969,293.0392,293.0392,5855.0
2025-04-16 15:00:00,294.57,294.57,294.2,294.2,4835.0,293.0989,293.0989,292.7307,292.7307,4835.0
2025-04-16 15:05:00,294.31,294.36,293.75,293.75,11688.0,292.8402,292.8899,292.283,292.283,11688.0
2025-04-16 15:10:00,293.78,294.35,293.5,294.16,9828.0,292.3128,292.88,292.0342,292.6909,9828.0
2025-04-16 15:15:00,294.05,294.09,293.62,293.66,4836.0,292.5815,292.6213,292.1536,292.1934,4836.0
2025-04-16 15:20:00,293.55,293.58,293.03,293.03,6357.0,292.084,292.1138,291.5666,291.5666,6357.0
2025-04-16 15:25:00,293.01,293.21,292.75,292.91,8528.0,291.5467,291.7457,291.288,291.4472,8528.0
2025-04-16 15:30:00,293.02,293.29,292.45,292.75,8604.0,291.5566,291.8253,290.9895,291.288,8604.0
2025-04-16 15:35:00,292.6,292.6,292.28,292.56,7170.0,291.1387,291.1387,290.8203,291.0989,7170.0
2025-04-16 15:40:00,292.56,292.87,292.49,292.54,7843.0,291.0989,291.4074,291.0293,291.079,7843.0
2025-04-16 15:45:00,292.72,292.95,292.25,292.69,8686.0,291.2581,291.487,290.7905,291.2283,8686.0
2025-04-16 15:50:00,292.77,294.55,292.51,294.55,36699.0,291.3079,293.079,291.0492,293.079,36699.0
2025-04-16 15:55:00,294.14,294.55,293.69,294.14,70204.0,292.671,293.079,292.2233,292.671,70204.0
2025-04-17 09:30:00,295.88,295.9,293.57,295.03,113730.0,294.4023,294.4222,292.1039,293.5566,113730.0
2025-04-17 09:35:00,295.07,295.29,294.39,295.07,2246.0,293.5964,293.8153,292.9198,293.5964,2246.0
2025-04-17 09:40:00,295.46,296.01,294.81,294.81,19731.0,293.9844,294.5317,293.3377,293.3377,19731.0
2025-04-17 09:45:00,294.76,294.76,293.83,294.53,2629.0,293.2879,293.2879,292.3626,293.0591,2629.0
2025-04-17 09:50:00,294.5,295.6,294.49,295.51,3645.0,293.0292,294.1237,293.0193,294.0342,3645.0
2025-04-17 09:55:00,295.55,295.55,294.12,294.37,15532.0,294.074,294.074,292.6511,292.8999,15532.0
2025-04-17 10:00:00,294.61,294.89,294.1,294.87,35823.0,293.1387,293.4173,292.6312,293.3974,35823.0
2025-04-17 10:05:00,295.14,295.25,294.35,294.65,39166.0,293.666,293.7755,292.88,293.1785,39166.0
2025-04-17 10:10:00,295.05,296.01,294.99,295.24,26429.0,293.5765,294.5317,293.5168,293.7655,26429.0
2025-04-17 10:15:00,295.17,295.47,294.44,294.44,32172.0,293.6959,293.9944,292.9695,292.9695,32172.0
2025-04-17 10:20:00,294.38,295.16,294.26,295.04,15030.0,292.9098,293.6859,292.7904,293.5665,15030.0
2025-04-17 10:25:00,295.11,295.22,294.13,294.15,16482.0,293.6362,293.7456,292.6611,292.681,16482.0
2025-04-17 10:30:00,294.28,294.29,293.39,293.89,8254.0,292.8103,292.8203,291.9248,292.4223,8254.0
2025-04-17 10:35:00,293.69,293.69,293.31,293.31,5114.0,292.2233,292.2233,291.8452,291.8452,5114.0
2025-04-17 10:40:00,293.42,293.67,293.25,293.41,3331.0,291.9546,292.2034,291.7855,291.9447,3331.0
2025-04-17 10:45:00,293.37,293.83,293.37,293.67,4720.0,291.9049,292.3626,291.9049,292.2034,4720.0
2025-04-17 10:50:00,293.88,294.01,293.64,293.93,7112.0,292.4123,292.5417,292.1735,292.4621,7112.0
2025-04-17 10:55:00,293.93,294.02,293.68,293.87,6457.0,292.4621,292.5516,292.2133,292.4024,6457.0
2025-04-17 11:00:00,293.93,294.25,293.25,293.26,5057.0,292.4621,292.7805,291.7855,291.7954,5057.0
2025-04-17 11:05:00,293.29,294.22,293.14,293.96,10474.0,291.8253,292.7506,291.676,292.4919,10474.0
2025-04-17 11:10:00,293.94,294.32,293.94,294.32,3065.0,292.472,292.8501,292.472,292.8501,3065.0
2025-04-17 11:15:00,294.25,294.77,293.97,294.57,6821.0,292.7805,293.2979,292.5019,293.0989,6821.0
2025-04-17 11:20:00,294.66,294.66,293.74,293.92,3650.0,293.1884,293.1884,292.273,292.4521,3650.0
2025-04-17 11:25:00,293.89,293.89,293.07,293.16,4998.0,292.4223,292.4223,291.6064,291.6959,4998.0
2025-04-17 11:30:00,293.11,293.64,293.11,293.25,5090.0,291.6462,292.1735,291.6462,291.7855,5090.0
2025-04-17 11:35:00,293.24,294.03,293.06,293.84,10330.0,291.7755,292.5616,291.5964,292.3725,10330.0
2025-04-17 11:40:00,293.82,293.82,293.74,293.74,4102.0,292.3526,292.3526,292.273,292.273,4102.0
2025-04-17 11:45:00,293.75,294.16,293.52,293.54,4926.0,292.283,292.6909,292.0541,292.074,4926.0
2025-04-17 11:50:00,293.63,294.61,293.5,293.97,10147.0,292.1636,293.1387,292.0342,292.5019,10147.0
2025-04-17 11:55:00,294.22,294.62,293.97,293.97,3211.0,292.7506,293.1486,292.5019,292.5019,3211.0
2025-04-17 12:00:00,294.01,294.31,293.79,293.87,3995.0,292.5417,292.8402,292.3228,292.4024,3995.0
2025-04-17 12:05:00,293.67,294.54,293.57,294.34,4556.0,292.2034,293.069,292.1039,292.87,4556.0
2025-04-17 12:10:00,294.18,294.33,293.31,293.84,8871.0,292.7108,292.8601,291.8452,292.3725,8871.0
2025-04-17 12:15:00,293.9,294.38,293.88,294.02,3381.0,292.4322,292.9098,292.4123,292.5516,3381.0
2025-04-17 12:20:00,294.02,294.51,294.02,294.09,3707.0,292.5516,293.0392,292.5516,292.6213,3707.0
2025-04-17 12:25:00,294.13,294.67,294.13,294.63,2400.0,292.6611,293.1984,292.6611,293.1586,2400.0
2025-04-17 12:30:00,294.45,294.85,294.3,294.59,5046.0,292.9795,293.3775,292.8302,293.1188,5046.0
2025-04-17 12:35:00,294.76,294.77,294.17,294.19,13752.0,293.2879,293.2979,292.7009,292.7208,13752.0
2025-04-17 12:40:00,294.21,294.5,294.13,294.32,6541.0,292.7407,293.0292,292.6611,292.8501,6541.0
2025-04-17 12:45:00,294.32,294.56,294.11,294.2,4743.0,292.8501,293.0889,292.6412,292.7307,4743.0
2025-04-17 12:50:00,294.62,294.93,294.33,294.5,3937.0,293.1486,293.4571,292.8601,293.0292,3937.0
2025-04-17 12:55:00,294.71,295.13,294.68,295.02,5836.0,293.2382,293.6561,293.2083,293.5466,5836.0
2025-04-17 13:00:00,295.02,295.24,294.57,294.63,12177.0,293.5466,293.7655,293.0989,293.1586,12177.0
2025-04-17 13:05:00,294.62,294.99,294.44,294.87,2150.0,293.1486,293.5168,292.9695,293.3974,2150.0
2025-04-17 13:10:00,294.86,294.86,294.24,294.24,5439.0,293.3874,293.3874,292.7705,292.7705,5439.0
2025-04-17 13:15:00,294.2,294.22,293.93,294.1,2175.0,292.7307,292.7506,292.4621,292.6312,2175.0
2025-04-17 13:20:00,294.13,294.19,293.71,294.15,5654.0,292.6611,292.7208,292.2432,292.681,5654.0
2025-04-17 13:25:00,294.43,294.43,294.04,294.1,4401.0,292.9596,292.9596,292.5715,292.6312,4401.0
2025-04-17 13:30:00,294.1,294.56,293.98,294.45,5430.0,292.6312,293.0889,292.5118,292.9795,5430.0
2025-04-17 13:35:00,294.5,294.71,294.4,294.65,4461.0,293.0292,293.2382,292.9297,293.1785,4461.0
2025-04-17 13:40:00,294.65,294.71,294.16,294.55,4801.0,293.1785,293.2382,292.6909,293.079,4801.0
2025-04-17 13:45:00,294.55,295.37,294.55,295.09,6155.0,293.079,293.8949,293.079,293.6163,6155.0
2025-04-17 13:50:00,294.87,295.6,294.87,295.57,1825.0,293.3974,294.1237,293.3974,294.0939,1825.0
2025-04-17 13:55:00,295.5,295.57,295.35,295.42,3609.0,294.0242,294.0939,293.875,293.9446,3609.0
2025-04-17 14:00:00,295.34,296.02,295.26,296.02,4809.0,293.865,294.5416,293.7854,294.5416,4809.0
2025-04-17 14:05:00,295.94,296.01,295.87,295.96,2102.0,294.462,294.5317,294.3924,294.4819,2102.0
2025-04-17 14:10:00,296.1,296.1,295.67,295.76,7415.0,294.6212,294.6212,294.1934,294.2829,7415.0
2025-04-17 14:15:00,295.69,295.93,295.66,295.8,2687.0,294.2133,294.4521,294.1834,294.3227,2687.0
2025-04-17 14:20:00,295.8,295.97,295.73,295.8,5800.0,294.3227,294.4919,294.2531,294.3227,5800.0
2025-04-17 14:25:00,295.8,295.83,294.93,294.93,8167.0,294.3227,294.3526,293.4571,293.4571,8167.0
2025-04-17 14:30:00,295.25,295.43,295.04,295.18,5888.0,293.7755,293.9546,293.5665,293.7058,5888.0
2025-04-17 14:35:00,295.25,295.33,295.17,295.24,4828.0,293.7755,293.8551,293.6959,293.7655,4828.0
2025-04-17 14:40:00,295.28,295.35,295.08,295.23,12620.0,293.8053,293.875,293.6063,293.7556,12620.0
2025-04-17 14:45:00,295.23,295.43,294.82,294.97,19198.0,293.7556,293.9546,293.3476,293.4969,19198.0
2025-04-17 14:50:00,294.95,295.13,294.7,294.91,4125.0,293.477,293.6561,293.2282,293.4372,4125.0
2025-04-17 14:55:00,294.88,294.89,294.63,294.79,7630.0,293.4073,293.4173,293.1586,293.3178,7630.0
2025-04-17 15:00:00,294.79,294.79,294.34,294.52,8846.0,293.3178,293.3178,292.87,293.0491,8846.0
2025-04-17 15:05:00,294.62,294.62,294.27,294.52,6813.0,293.1486,293.1486,292.8004,293.0491,6813.0
2025-04-17 15:10:00,294.65,294.65,293.8,293.91,11655.0,293.1785,293.1785,292.3327,292.4422,11655.0
2025-04-17 15:15:00,293.86,294.19,293.75,294.19,11292.0,292.3924,292.7208,292.283,292.7208,11292.0
2025-04-17 15:20:00,294.15,294.36,293.74,294.15,15313.0,292.681,292.8899,292.273,292.681,15313.0
2025-04-17 15:25:00,294.11,294.66,293.97,294.54,25089.0,292.6412,293.1884,292.5019,293.069,25089.0
2025-04-17 15:30:00,294.54,294.82,294.35,294.77,18878.0,293.069,293.3476,292.88,293.2979,18878.0
2025-04-17 15:35:00,294.77,294.8,294.33,294.76,18465.0,293.2979,293.3277,292.8601,293.2879,18465.0
2025-04-17 15:40:00,294.62,294.98,294.42,294.65,22869.0,293.1486,293.5068,292.9496,293.1785,22869.0
2025-04-17 15:45:00,294.64,294.71,294.05,294.1,21852.0,293.1685,293.2382,292.5815,292.6312,21852.0
2025-04-17 15:50:00,293.85,294.17,293.31,294.03,11903.0,292.3825,292.7009,291.8452,292.5616,11903.0
2025-04-17 15:55:00,294.18,294.31,292.96,293.23,50492.0,292.7108,292.8402,291.4969,291.7656,50492.0
2025-04-21 09:30:00,291.21,292.3,290.77,292.12,16891.0,289.7556,290.8402,289.3178,290.6611,16891.0
2025-04-21 09:35:00,291.79,292.32,291.24,292.25,5963.0,290.3328,290.8601,289.7855,290.7905,5963.0
2025-04-21 09:40:00,291.88,292.36,291.81,292.09,1807.0,290.4223,290.8999,290.3527,290.6313,1807.0
2025-04-21 09:45:00,292.32,293.24,292.06,292.45,18226.0,290.8601,291.7755,290.6014,290.9895,18226.0
2025-04-21 09:50:00,292.68,292.92,292.44,292.6,9203.0,291.2183,291.4571,290.9795,291.1387,9203.0
2025-04-21 09:55:00,292.61,293.07,292.43,293.07,2517.0,291.1487,291.6064,290.9696,291.6064,2517.0
2025-04-21 10:00:00,292.89,292.9,292.0,292.31,9100.0,291.4273,291.4372,290.5417,290.8502,9100.0
2025-04-21 10:05:00,292.0,292.06,291.55,291.84,4369.0,290.5417,290.6014,290.094,290.3825,4369.0
2025-04-21 10:10:00,291.84,291.84,291.35,291.64,8301.0,290.3825,290.3825,289.895,290.1835,8301.0
2025-04-21 10:15:00,291.68,291.85,290.61,290.61,5518.0,290.2233,290.3925,289.1586,289.1586,5518.0
2025-04-21 10:20:00,290.61,290.7,290.32,290.66,5506.0,289.1586,289.2482,288.8701,289.2084,5506.0
2025-04-21 10:25:00,290.57,291.06,290.4,290.74,5193.0,289.1188,289.6064,288.9497,289.288,5193.0
2025-04-21 10:30:00,290.79,291.04,290.63,290.8,8998.0,289.3377,289.5865,289.1785,289.3477,8998.0
2025-04-21 10:35:00,290.8,290.89,290.76,290.87,2220.0,289.3477,289.4372,289.3079,289.4173,2220.0
2025-04-21 10:40:00,290.87,291.06,290.17,290.24,14449.0,289.4173,289.6064,288.7208,288.7905,14449.0
2025-04-21 10:45:00,290.27,290.39,290.05,290.17,4464.0,288.8203,288.9397,288.6014,288.7208,4464.0
2025-04-21 10:50:00,290.17,290.17,289.71,289.8,33481.0,288.7208,288.7208,288.2631,288.3527,33481.0
2025-04-21 10:55:00,289.79,289.79,289.36,289.53,19903.0,288.3427,288.3427,287.9149,288.084,19903.0
2025-04-21 11:00:00,289.64,289.78,289.45,289.51,8191.0,288.1935,288.3328,288.0044,288.0641,8191.0
2025-04-21 11:05:00,289.55,289.62,289.0,289.23,30535.0,288.1039,288.1736,287.5567,287.7855,30535.0
2025-04-21 11:10:00,289.34,289.48,289.17,289.23,8120.0,287.895,288.0343,287.7258,287.7855,8120.0
2025-04-21 11:15:00,289.23,289.29,289.12,289.18,2530.0,287.7855,287.8452,287.6761,287.7358,2530.0
2025-04-21 11:20:00,289.11,289.64,289.04,289.54,7346.0,287.6661,288.1935,287.5965,288.094,7346.0
2025-04-21 11:25:00,289.37,289.56,289.26,289.31,7440.0,287.9248,288.1139,287.8154,287.8651,7440.0
2025-04-21 11:30:00,289.38,289.38,288.36,288.36,10848.0,287.9348,287.9348,286.9199,286.9199,10848.0
2025-04-21 11:35:00,288.43,288.43,288.13,288.13,1558.0,286.9895,286.9895,286.691,286.691,1558.0
2025-04-21 11:40:00,288.0,288.11,287.9,287.99,1350.0,286.5617,286.6711,286.4622,286.5517,1350.0
2025-04-21 11:45:00,288.03,288.04,287.46,287.51,4194.0,286.5915,286.6015,286.0244,286.0741,4194.0
2025-04-21 11:50:00,287.44,287.47,287.07,287.21,4181.0,286.0045,286.0343,285.6363,285.7756,4181.0
2025-04-21 11:55:00,287.01,287.33,287.0,287.3,2537.0,285.5766,285.895,285.5667,285.8652,2537.0
2025-04-21 12:00:00,287.29,287.32,287.05,287.09,2964.0,285.8552,285.8851,285.6164,285.6562,2964.0
2025-04-21 12:05:00,287.1,287.12,286.72,287.04,12330.0,285.6662,285.6861,285.2881,285.6065,12330.0
2025-04-21 12:10:00,286.92,287.24,286.69,286.88,6058.0,285.4871,285.8055,285.2582,285.4473,6058.0
2025-04-21 12:15:00,286.77,286.81,286.41,286.69,3575.0,285.3378,285.3776,284.9796,285.2582,3575.0
2025-04-21 12:20:00,286.52,286.72,286.32,286.65,4117.0,285.0891,285.2881,284.8901,285.2184,4117.0
2025-04-21 12:25:00,286.7,286.71,286.21,286.32,1981.0,285.2682,285.2781,284.7806,284.8901,1981.0
2025-04-21 12:30:00,286.32,286.7,286.32,286.38,4774.0,284.8901,285.2682,284.8901,284.9498,4774.0
2025-04-21 12:35:00,286.45,286.49,286.37,286.41,1343.0,285.0194,285.0592,284.9398,284.9796,1343.0
2025-04-21 12:40:00,286.27,286.51,286.12,286.12,3862.0,284.8403,285.0791,284.6911,284.6911,3862.0
2025-04-21 12:45:00,286.07,286.08,285.66,285.77,1390.0,284.6413,284.6513,284.2334,284.3428,1390.0
2025-04-21 12:50:00,285.68,285.68,284.84,284.93,12534.0,284.2533,284.2533,283.4175,283.507,12534.0
2025-04-21 12:55:00,284.84,285.04,284.51,284.89,5764.0,283.4175,283.6165,283.0891,283.4672,5764.0
2025-04-21 13:00:00,285.0,285.04,283.81,283.81,2582.0,283.5767,283.6165,282.3926,282.3926,2582.0
2025-04-21 13:05:00,283.94,283.98,283.55,283.56,1628.0,282.522,282.5618,282.1339,282.1439,1628.0
2025-04-21 13:10:00,283.4,283.44,283.12,283.13,2317.0,281.9847,282.0245,281.7061,281.716,2317.0
2025-04-21 13:15:00,283.35,283.37,283.08,283.37,3830.0,281.9349,281.9548,281.6663,281.9548,3830.0
2025-04-21 13:20:00,283.24,283.62,282.59,282.59,23764.0,281.8255,282.2036,281.1787,281.1787,23764.0
2025-04-21 13:25:00,282.49,282.54,282.35,282.39,955.0,281.0792,281.1289,280.9399,280.9797,955.0
2025-04-21 13:30:00,282.5,282.79,282.39,282.6,3490.0,281.0891,281.3777,280.9797,281.1886,3490.0
2025-04-21 13:35:00,282.46,282.63,282.23,282.23,3936.0,281.0493,281.2185,280.8205,280.8205,3936.0
2025-04-21 13:40:00,282.34,282.34,281.83,282.16,8518.0,280.9299,280.9299,280.4225,280.7508,8518.0
2025-04-21 13:45:00,282.31,282.31,281.92,282.06,4796.0,280.9001,280.9001,280.512,280.6513,4796.0
2025-04-21 13:50:00,282.1,282.1,281.52,281.6,5254.0,280.6911,280.6911,280.114,280.1936,5254.0
2025-04-21 13:55:00,281.7,281.72,281.07,281.26,11187.0,280.2931,280.313,279.6663,279.8553,11187.0
2025-04-21 14:00:00,281.11,281.53,280.69,281.3,4325.0,279.7061,280.124,279.2882,279.8951,4325.0
2025-04-21 14:05:00,281.29,281.64,281.02,281.21,4559.0,279.8852,280.2334,279.6165,279.8056,4559.0
2025-04-21 14:10:00,281.18,281.35,281.05,281.24,4984.0,279.7757,279.9449,279.6464,279.8354,4984.0
2025-04-21 14:15:00,281.26,281.75,281.07,281.49,1500.0,279.8553,280.3429,279.6663,280.0842,1500.0
2025-04-21 14:20:00,281.5,281.8,281.49,281.8,2085.0,280.0941,280.3926,280.0842,280.3926,2085.0
2025-04-21 14:25:00,281.73,282.16,281.49,282.15,5195.0,280.323,280.7508,280.0842,280.7409,5195.0
2025-04-21 14:30:00,282.16,282.38,281.53,281.92,9444.0,280.7508,280.9697,280.124,280.512,9444.0
2025-04-21 14:35:00,281.79,281.98,281.79,281.8,800.0,280.3827,280.5717,280.3827,280.3926,800.0
2025-04-21 14:40:00,281.73,281.73,280.9,281.06,3582.0,280.323,280.323,279.4971,279.6563,3582.0
2025-04-21 14:45:00,281.05,281.2,280.87,281.0,7201.0,279.6464,279.7956,279.4673,279.5966,7201.0
2025-04-21 14:50:00,281.0,281.11,280.66,280.82,6012.0,279.5966,279.7061,279.2583,279.4175,6012.0
2025-04-21 14:55:00,280.84,280.84,280.36,280.41,6679.0,279.4374,279.4374,278.9598,279.0096,6679.0
2025-04-21 15:00:00,280.44,281.12,280.33,280.57,4950.0,279.0394,279.716,278.93,279.1688,4950.0
2025-04-21 15:05:00,280.8,281.35,280.7,281.02,17358.0,279.3976,279.9449,279.2981,279.6165,17358.0
2025-04-21 15:10:00,280.99,281.73,280.85,281.26,14456.0,279.5867,280.323,279.4474,279.8553,14456.0
2025-04-21 15:15:00,281.48,281.64,281.0,281.12,12276.0,280.0742,280.2334,279.5966,279.716,12276.0
2025-04-21 15:20:00,281.12,282.24,281.12,281.8,10051.0,279.716,280.8304,279.716,280.3926,10051.0
2025-04-21 15:25:00,281.98,282.12,281.73,281.84,6320.0,280.5717,280.711,280.323,280.4324,6320.0
2025-04-21 15:30:00,282.03,282.45,281.88,282.44,9040.0,280.6215,281.0394,280.4722,281.0294,9040.0
2025-04-21 15:35:00,282.5,283.26,282.15,282.86,9163.0,281.0891,281.8454,280.7409,281.4474,9163.0
2025-04-21 15:40:00,282.65,283.11,282.65,283.03,9264.0,281.2384,281.6961,281.2384,281.6165,9264.0
2025-04-21 15:45:00,283.0,284.14,282.99,283.75,35288.0,281.5867,282.721,281.5767,282.3329,35288.0
2025-04-21 15:50:00,283.56,284.3,282.93,284.23,41158.0,282.1439,282.8802,281.517,282.8105,41158.0
2025-04-21 15:55:00,284.24,285.0,284.24,284.97,92911.0,282.8205,283.5767,282.8205,283.5468,92911.0
2025-04-22 09:30:00,288.32,289.04,287.15,287.4,21603.0,286.8801,287.5965,285.7159,285.9647,21603.0
2025-04-22 09:35:00,287.38,287.82,286.76,287.82,2479.0,285.9448,286.3826,285.3279,286.3826,2479.0
2025-04-22 09:40:00,287.9,288.9,287.9,288.9,2180.0,286.4622,287.4572,286.4622,287.4572,2180.0
2025-04-22 09:45:00,289.08,289.59,288.55,289.09,4360.0,287.6363,288.1437,287.1089,287.6462,4360.0
2025-04-22 09:50:00,289.18,289.18,288.46,288.69,6949.0,287.7358,287.7358,287.0194,287.2482,6949.0
2025-04-22 09:55:00,288.84,289.69,288.81,289.69,5609.0,287.3975,288.2432,287.3676,288.2432,5609.0
2025-04-22 10:00:00,289.71,290.63,289.71,290.43,7118.0,288.2631,289.1785,288.2631,288.9795,7118.0
2025-04-22 10:05:00,290.49,290.73,289.89,290.73,2833.0,289.0392,289.278,288.4422,289.278,2833.0
2025-04-22 10:10:00,290.72,290.75,290.39,290.45,2091.0,289.2681,289.2979,288.9397,288.9994,2091.0
2025-04-22 10:15:00,290.34,290.45,289.62,290.37,5182.0,288.89,288.9994,288.1736,288.9198,5182.0
2025-04-22 10:20:00,290.38,291.02,290.37,291.02,4678.0,288.9298,289.5666,288.9198,289.5666,4678.0
2025-04-22 10:25:00,290.88,291.17,290.86,291.15,1328.0,289.4273,289.7158,289.4074,289.6959,1328.0
2025-04-22 10:30:00,291.23,291.29,290.96,291.2,3883.0,289.7756,289.8353,289.5069,289.7457,3883.0
2025-04-22 10:35:00,291.19,291.27,290.82,291.26,5531.0,289.7357,289.8154,289.3676,289.8054,5531.0
2025-04-22 10:40:00,291.38,291.38,291.21,291.33,1203.0,289.9248,289.9248,289.7556,289.8751,1203.0
2025-04-22 10:45:00,291.36,291.59,291.15,291.29,8096.0,289.9049,290.1338,289.6959,289.8353,8096.0
2025-04-22 10:50:00,291.27,291.62,291.14,291.53,9855.0,289.8154,290.1636,289.686,290.0741,9855.0
2025-04-22 10:55:00,291.57,292.35,291.49,291.94,4011.0,290.1139,290.89,290.0343,290.482,4011.0
2025-04-22 11:00:00,291.94,292.23,291.72,291.76,6536.0,290.482,290.7706,290.2631,290.3029,6536.0
2025-04-22 11:05:00,291.76,291.91,291.51,291.61,3435.0,290.3029,290.4522,290.0542,290.1537,3435.0
2025-04-22 11:10:00,291.61,291.84,291.6,291.84,3754.0,290.1537,290.3825,290.1437,290.3825,3754.0
2025-04-22 11:15:00,291.83,291.98,291.43,291.45,4110.0,290.3726,290.5218,289.9746,289.9945,4110.0
2025-04-22 11:20:00,291.51,292.17,291.51,291.93,4056.0,290.0542,290.7109,290.0542,290.4721,4056.0
2025-04-22 11:25:00,292.18,292.18,291.79,291.94,6119.0,290.7208,290.7208,290.3328,290.482,6119.0
2025-04-22 11:30:00,291.77,292.41,291.72,292.41,2710.0,290.3129,290.9497,290.2631,290.9497,2710.0
2025-04-22 11:35:00,292.36,292.42,291.86,291.98,4645.0,290.8999,290.9596,290.4024,290.5218,4645.0
2025-04-22 11:40:00,291.94,292.07,291.57,291.64,3516.0,290.482,290.6114,290.1139,290.1835,3516.0
2025-04-22 11:45:00,291.66,291.66,291.28,291.44,3422.0,290.2034,290.2034,289.8253,289.9845,3422.0
2025-04-22 11:50:00,291.44,292.46,291.27,292.45,25620.0,289.9845,290.9994,289.8154,290.9895,25620.0
2025-04-22 11:55:00,292.35,293.5,292.23,293.5,23982.0,290.89,292.0342,290.7706,292.0342,23982.0
2025-04-22 12:00:00,293.57,294.16,293.41,293.91,14706.0,292.1039,292.6909,291.9447,292.4422,14706.0
2025-04-22 12:05:00,293.93,294.64,293.5,293.56,46475.0,292.4621,293.1685,292.0342,292.0939,46475.0
2025-04-22 12:10:00,293.71,293.93,293.46,293.76,1872.0,292.2432,292.4621,291.9944,292.2929,1872.0
2025-04-22 12:15:00,293.74,294.45,293.42,294.2,85408.0,292.273,292.9795,291.9546,292.7307,85408.0
2025-04-22 12:20:00,294.18,294.96,294.18,294.56,53504.0,292.7108,293.4869,292.7108,293.0889,53504.0
2025-04-22 12:25:00,294.56,295.13,294.55,295.03,10954.0,293.0889,293.6561,293.079,293.5566,10954.0
2025-04-22 12:30:00,294.99,295.51,294.29,294.36,46492.0,293.5168,294.0342,292.8203,292.8899,46492.0
2025-04-22 12:35:00,294.48,294.83,294.3,294.3,9973.0,293.0093,293.3576,292.8302,292.8302,9973.0
2025-04-22 12:40:00,294.32,294.7,293.86,294.32,11257.0,292.8501,293.2282,292.3924,292.8501,11257.0
2025-04-22 12:45:00,294.37,294.48,293.55,294.01,16658.0,292.8999,293.0093,292.084,292.5417,16658.0
2025-04-22 12:50:00,294.02,294.16,293.61,293.91,5883.0,292.5516,292.6909,292.1437,292.4422,5883.0
2025-04-22 12:55:00,294.0,294.21,293.89,293.98,10276.0,292.5317,292.7407,292.4223,292.5118,10276.0
2025-04-22 13:00:00,293.94,294.07,293.8,293.93,5808.0,292.472,292.6014,292.3327,292.4621,5808.0
2025-04-22 13:05:00,294.07,294.17,293.75,293.97,11674.0,292.6014,292.7009,292.283,292.5019,11674.0
2025-04-22 13:10:00,293.99,293.99,293.19,293.57,17929.0,292.5218,292.5218,291.7258,292.1039,17929.0
2025-04-22 13:15:00,293.49,293.49,292.49,293.16,18029.0,292.0243,292.0243,291.0293,291.6959,18029.0
2025-04-22 13:20:00,292.94,292.95,291.91,292.15,14279.0,291.477,291.487,290.4522,290.691,14279.0
2025-04-22 13:25:00,291.96,292.61,291.5,291.63,14076.0,290.5019,291.1487,290.0442,290.1736,14076.0
2025-04-22 13:30:00,291.63,291.63,290.76,291.09,7766.0,290.1736,290.1736,289.3079,289.6362,7766.0
2025-04-22 13:35:00,291.11,291.37,290.86,291.23,5330.0,289.6561,289.9149,289.4074,289.7756,5330.0
2025-04-22 13:40:00,291.02,291.1,290.36,290.36,950.0,289.5666,289.6462,288.9099,288.9099,950.0
2025-04-22 13:45:00,290.43,290.6,290.05,290.06,2776.0,288.9795,289.1487,288.6014,288.6114,2776.0
2025-04-22 13:50:00,290.05,290.3,289.83,290.28,1900.0,288.6014,288.8502,288.3825,288.8303,1900.0
2025-04-22 13:55:00,290.15,290.18,289.8,289.9,3000.0,288.7009,288.7308,288.3527,288.4522,3000.0
2025-04-22 14:00:00,289.81,290.53,289.73,290.53,2784.0,288.3626,289.079,288.283,289.079,2784.0
2025-04-22 14:05:00,290.42,291.05,290.42,290.69,2763.0,288.9696,289.5964,288.9696,289.2382,2763.0
2025-04-22 14:10:00,290.69,291.1,290.66,291.1,8013.0,289.2382,289.6462,289.2084,289.6462,8013.0
2025-04-22 14:15:00,291.18,291.22,290.82,291.22,7411.0,289.7258,289.7656,289.3676,289.7656,7411.0
2025-04-22 14:20:00,291.08,291.49,291.08,291.23,2101.0,289.6263,290.0343,289.6263,289.7756,2101.0
2025-04-22 14:25:00,291.32,291.51,291.31,291.37,1421.0,289.8651,290.0542,289.8552,289.9149,1421.0
2025-04-22 14:30:00,291.36,291.82,291.36,291.75,2733.0,289.9049,290.3626,289.9049,290.293,2733.0
2025-04-22 14:35:00,291.9,291.96,291.85,291.9,1980.0,290.4422,290.5019,290.3925,290.4422,1980.0
2025-04-22 14:40:00,292.2,292.31,292.09,292.09,1400.0,290.7407,290.8502,290.6313,290.6313,1400.0
2025-04-22 14:45:00,292.06,292.45,292.05,292.33,4430.0,290.6014,290.9895,290.5915,290.8701,4430.0
2025-04-22 14:50:00,292.47,292.79,292.46,292.71,2640.0,291.0094,291.3278,290.9994,291.2482,2640.0
2025-04-22 14:55:00,292.7,292.89,292.7,292.82,3306.0,291.2382,291.4273,291.2382,291.3576,3306.0
2025-04-22 15:00:00,292.86,292.96,292.56,292.64,3187.0,291.3974,291.4969,291.0989,291.1785,3187.0
2025-04-22 15:05:00,292.62,292.76,292.36,292.62,3955.0,291.1586,291.2979,290.8999,291.1586,3955.0
2025-04-22 15:10:00,292.57,292.61,292.41,292.46,3093.0,291.1089,291.1487,290.9497,290.9994,3093.0
2025-04-22 15:15:00,292.56,292.58,292.27,292.27,2959.0,291.0989,291.1188,290.8104,290.8104,2959.0
2025-04-22 15:20:00,292.28,292.3,291.97,292.04,5165.0,290.8203,290.8402,290.5119,290.5815,5165.0
2025-04-22 15:25:00,292.1,292.39,291.87,292.08,5624.0,290.6412,290.9298,290.4124,290.6213,5624.0
2025-04-22 15:30:00,292.06,292.23,291.92,291.98,5518.0,290.6014,290.7706,290.4621,290.5218,5518.0
2025-04-22 15:35:00,291.96,292.28,291.82,291.9,4478.0,290.5019,290.8203,290.3626,290.4422,4478.0
2025-04-22 15:40:00,291.9,292.71,291.76,292.58,4955.0,290.4422,291.2482,290.3029,291.1188,4955.0
2025-04-22 15:45:00,292.62,293.13,292.62,293.0,8225.0,291.1586,291.6661,291.1586,291.5367,8225.0
2025-04-22 15:50:00,292.87,293.23,292.18,292.84,22995.0,291.4074,291.7656,290.7208,291.3775,22995.0
2025-04-22 15:55:00,292.82,293.07,292.54,292.77,69195.0,291.3576,291.6064,291.079,291.3079,69195.0
2025-04-23 09:30:00,294.23,296.3,293.78,294.5,37188.0,292.7606,294.8202,292.3128,293.0292,37188.0
2025-04-23 09:35:00,295.03,297.49,294.77,295.6,6064.0,293.5566,296.0043,293.2979,294.1237,6064.0
2025-04-23 09:40:00,295.75,295.92,294.7,294.7,3350.0,294.273,294.4421,293.2282,293.2282,3350.0
2025-04-23 09:45:00,294.87,295.98,294.53,295.92,3675.0,293.3974,294.5018,293.0591,294.4421,3675.0
2025-04-23 09:50:00,295.96,296.38,295.72,295.96,7689.0,294.4819,294.8998,294.2431,294.4819,7689.0
2025-04-23 09:55:00,295.96,296.89,295.96,296.89,7060.0,294.4819,295.4073,294.4819,295.4073,7060.0
2025-04-23 10:00:00,296.88,297.58,295.86,296.96,17268.0,295.3973,296.0938,294.3824,295.4769,17268.0
2025-04-23 10:05:00,296.96,297.1,296.52,297.09,3896.0,295.4769,295.6162,295.0391,295.6063,3896.0
2025-04-23 10:10:00,296.67,297.45,296.67,296.9,2697.0,295.1884,295.9645,295.1884,295.4172,2697.0
2025-04-23 10:15:00,296.62,296.62,295.8,296.47,3451.0,295.1386,295.1386,294.3227,294.9894,3451.0
2025-04-23 10:20:00,296.45,296.47,296.08,296.37,4719.0,294.9695,294.9894,294.6013,294.8899,4719.0
2025-04-23 10:25:00,296.47,297.23,296.47,296.82,3931.0,294.9894,295.7456,294.9894,295.3376,3931.0
2025-04-23 10:30:00,297.08,297.6,296.94,297.43,2407.0,295.5963,296.1137,295.457,295.9446,2407.0
2025-04-23 10:35:00,297.53,297.55,297.11,297.31,1312.0,296.0441,296.064,295.6262,295.8252,1312.0
2025-04-23 10:40:00,297.44,297.44,296.73,297.09,3031.0,295.9545,295.9545,295.2481,295.6063,3031.0
2025-04-23 10:45:00,297.11,297.11,296.01,296.12,23236.0,295.6262,295.6262,294.5317,294.6411,23236.0
2025-04-23 10:50:00,296.09,296.09,295.36,295.46,5029.0,294.6113,294.6113,293.8849,293.9844,5029.0
2025-04-23 10:55:00,295.38,295.75,295.19,295.42,5774.0,293.9048,294.273,293.7158,293.9446,5774.0
2025-04-23 11:00:00,295.28,295.9,294.68,295.3,8423.0,293.8053,294.4222,293.2083,293.8252,8423.0
2025-04-23 11:05:00,295.27,295.64,295.19,295.19,2563.0,293.7954,294.1635,293.7158,293.7158,2563.0
2025-04-23 11:10:00,295.28,295.37,295.05,295.05,2050.0,293.8053,293.8949,293.5765,293.5765,2050.0
2025-04-23 11:15:00,295.01,295.02,294.78,295.01,2777.0,293.5367,293.5466,293.3078,293.5367,2777.0
2025-04-23 11:20:00,294.84,294.9,293.64,294.06,10853.0,293.3675,293.4272,292.1735,292.5914,10853.0
2025-04-23 11:25:00,294.1,294.43,293.75,293.94,4100.0,292.6312,292.9596,292.283,292.472,4100.0
2025-04-23 11:30:00,294.17,294.21,293.63,294.21,5515.0,292.7009,292.7407,292.1636,292.7407,5515.0
2025-04-23 11:35:00,294.42,294.42,293.88,294.02,2129.0,292.9496,292.9496,292.4123,292.5516,2129.0
2025-04-23 11:40:00,294.02,294.56,294.02,294.06,1347.0,292.5516,293.0889,292.5516,292.5914,1347.0
2025-04-23 11:45:00,294.15,294.15,293.05,293.05,3772.0,292.681,292.681,291.5865,291.5865,3772.0
2025-04-23 11:50:00,293.06,293.19,292.92,293.0,2146.0,291.5964,291.7258,291.4571,291.5367,2146.0
2025-04-23 11:55:00,293.17,293.5,293.01,293.5,12310.0,291.7059,292.0342,291.5467,292.0342,12310.0
2025-04-23 12:00:00,293.59,293.68,293.35,293.43,3300.0,292.1238,292.2133,291.885,291.9646,3300.0
2025-04-23 12:05:00,293.53,293.53,292.82,292.82,1496.0,292.0641,292.0641,291.3576,291.3576,1496.0
2025-04-23 12:10:00,292.76,293.2,292.75,292.99,1806.0,291.2979,291.7357,291.288,291.5268,1806.0
2025-04-23 12:15:00,292.8,292.81,292.34,292.34,3018.0,291.3377,291.3477,290.88,290.88,3018.0
2025-04-23 12:20:00,292.04,292.18,291.91,292.0,1796.0,290.5815,290.7208,290.4522,290.5417,1796.0
2025-04-23 12:25:00,292.19,292.79,291.73,292.79,4042.0,290.7308,291.3278,290.2731,291.3278,4042.0
2025-04-23 12:30:00,292.79,293.27,292.62,293.27,2750.0,291.3278,291.8054,291.1586,291.8054,2750.0
2025-04-23 12:35:00,292.92,293.72,292.92,293.46,2153.0,291.4571,292.2531,291.4571,291.9944,2153.0
2025-04-23 12:40:00,293.46,293.5,293.15,293.3,2745.0,291.9944,292.0342,291.686,291.8352,2745.0
2025-04-23 12:45:00,293.22,293.22,292.59,292.65,2040.0,291.7556,291.7556,291.1288,291.1885,2040.0
2025-04-23 12:50:00,292.72,293.21,292.65,293.21,1700.0,291.2581,291.7457,291.1885,291.7457,1700.0
2025-04-23 12:55:00,293.21,293.75,293.21,293.62,2330.0,291.7457,292.283,291.7457,292.1536,2330.0
2025-04-23 13:00:00,293.67,294.01,293.01,293.89,3720.0,292.2034,292.5417,291.5467,292.4223,3720.0
2025-04-23 13:05:00,293.87,294.13,293.87,294.1,1440.0,292.4024,292.6611,292.4024,292.6312,1440.0
2025-04-23 13:10:00,294.22,294.25,293.89,294.03,17947.0,292.7506,292.7805,292.4223,292.5616,17947.0
2025-04-23 13:15:00,294.02,294.15,294.02,294.15,303.0,292.5516,292.681,292.5516,292.681,303.0
2025-04-23 13:20:00,294.07,294.28,293.87,294.01,1520.0,292.6014,292.8103,292.4024,292.5417,1520.0
2025-04-23 13:25:00,293.91,294.34,293.78,293.78,4190.0,292.4422,292.87,292.3128,292.3128,4190.0
2025-04-23 13:30:00,293.8,294.1,293.31,293.34,5540.0,292.3327,292.6312,291.8452,291.875,5540.0
2025-04-23 13:35:00,293.35,293.35,292.84,292.91,2230.0,291.885,291.885,291.3775,291.4472,2230.0
2025-04-23 13:40:00,292.91,293.12,292.75,293.12,2349.0,291.4472,291.6561,291.288,291.6561,2349.0
2025-04-23 13:45:00,293.1,293.13,292.77,292.93,3731.0,291.6362,291.6661,291.3079,291.4671,3731.0
2025-04-23 13:50:00,292.93,293.43,292.91,293.42,2764.0,291.4671,291.9646,291.4472,291.9546,2764.0
2025-04-23 13:55:00,293.49,293.74,293.24,293.28,3443.0,292.0243,292.273,291.7755,291.8153,3443.0
2025-04-23 14:00:00,293.44,293.6,293.03,293.44,2635.0,291.9745,292.1337,291.5666,291.9745,2635.0
2025-04-23 14:05:00,293.44,293.62,293.3,293.46,1600.0,291.9745,292.1536,291.8352,291.9944,1600.0
2025-04-23 14:10:00,293.61,293.93,293.31,293.51,6813.0,292.1437,292.4621,291.8452,292.0442,6813.0
2025-04-23 14:15:00,293.74,293.87,293.46,293.47,2070.0,292.273,292.4024,291.9944,292.0044,2070.0
2025-04-23 14:20:00,293.69,293.81,293.36,293.36,2647.0,292.2233,292.3427,291.8949,291.8949,2647.0
2025-04-23 14:25:00,293.11,293.14,292.89,292.95,1300.0,291.6462,291.676,291.4273,291.487,1300.0
2025-04-23 14:30:00,293.18,293.46,293.07,293.29,1535.0,291.7158,291.9944,291.6064,291.8253,1535.0
2025-04-23 14:35:00,293.14,293.28,292.98,293.09,1397.0,291.676,291.8153,291.5168,291.6263,1397.0
2025-04-23 14:40:00,293.11,293.25,292.84,292.9,3764.0,291.6462,291.7855,291.3775,291.4372,3764.0
2025-04-23 14:45:00,292.82,293.2,292.7,293.2,3645.0,291.3576,291.7357,291.2382,291.7357,3645.0
2025-04-23 14:50:00,293.06,293.26,293.02,293.15,3083.0,291.5964,291.7954,291.5566,291.686,3083.0
2025-04-23 14:55:00,293.18,293.72,293.11,293.14,7058.0,291.7158,292.2531,291.6462,291.676,7058.0
2025-04-23 15:00:00,293.01,293.26,292.32,292.46,4051.0,291.5467,291.7954,290.8601,290.9994,4051.0
2025-04-23 15:05:00,292.44,292.77,292.44,292.64,1900.0,290.9795,291.3079,290.9795,291.1785,1900.0
2025-04-23 15:10:00,292.69,292.97,292.53,292.57,3451.0,291.2283,291.5069,291.0691,291.1089,3451.0
2025-04-23 15:15:00,292.61,292.81,292.45,292.68,7584.0,291.1487,291.3477,290.9895,291.2183,7584.0
2025-04-23 15:20:00,292.71,292.91,292.59,292.79,3546.0,291.2482,291.4472,291.1288,291.3278,3546.0
2025-04-23 15:25:00,292.76,293.2,292.71,292.99,5960.0,291.2979,291.7357,291.2482,291.5268,5960.0
2025-04-23 15:30:00,292.95,293.43,292.93,293.23,2300.0,291.487,291.9646,291.4671,291.7656,2300.0
2025-04-23 15:35:00,293.24,293.24,292.72,292.73,10265.0,291.7755,291.7755,291.2581,291.2681,10265.0
2025-04-23 15:40:00,292.88,293.29,292.73,292.93,4722.0,291.4173,291.8253,291.2681,291.4671,4722.0
2025-04-23 15:45:00,293.05,293.25,292.62,293.25,1939.0,291.5865,291.7855,291.1586,291.7855,1939.0
2025-04-23 15:50:00,293.34,294.17,293.25,294.11,14344.0,291.875,292.7009,291.7855,292.6412,14344.0
2025-04-23 15:55:00,294.18,294.41,293.38,293.53,63888.0,292.7108,292.9397,291.9148,292.0641,63888.0
2025-04-24 09:30:00,292.56,293.09,288.99,289.14,20349.0,291.0989,291.6263,287.5467,287.696,20349.0
2025-04-24 09:35:00,289.85,289.85,289.0,289.0,2597.0,288.4024,288.4024,287.5567,287.5567,2597.0
2025-04-24 09:40:00,289.34,289.6,288.96,289.36,10606.0,287.895,288.1537,287.5169,287.9149,10606.0
2025-04-24 09:45:00,289.66,289.97,289.47,289.82,5986.0,288.2134,288.5218,288.0243,288.3726,5986.0
2025-04-24 09:50:00,289.67,290.12,289.52,289.73,6160.0,288.2233,288.6711,288.0741,288.283,6160.0
2025-04-24 09:55:00,289.73,290.47,289.68,290.29,6000.0,288.283,289.0193,288.2333,288.8402,6000.0
2025-04-24 10:00:00,290.31,290.78,290.03,290.78,7295.0,288.8601,289.3278,288.5815,289.3278,7295.0
2025-04-24 10:05:00,290.75,290.8,290.43,290.65,2833.0,289.2979,289.3477,288.9795,289.1984,2833.0
2025-04-24 10:10:00,290.53,291.18,290.52,291.04,7167.0,289.079,289.7258,289.0691,289.5865,7167.0
2025-04-24 10:15:00,291.17,291.69,291.11,291.67,12773.0,289.7158,290.2333,289.6561,290.2134,12773.0
2025-04-24 10:20:00,291.75,292.32,291.54,292.32,3888.0,290.293,290.8601,290.084,290.8601,3888.0
2025-04-24 10:25:00,292.19,292.41,292.08,292.41,1692.0,290.7308,290.9497,290.6213,290.9497,1692.0
2025-04-24 10:30:00,292.38,293.5,292.37,293.42,4134.0,290.9198,292.0342,290.9099,291.9546,4134.0
2025-04-24 10:35:00,293.44,293.45,293.06,293.07,7916.0,291.9745,291.9845,291.5964,291.6064,7916.0
2025-04-24 10:40:00,293.32,293.43,293.0,293.31,4877.0,291.8551,291.9646,291.5367,291.8452,4877.0
2025-04-24 10:45:00,293.23,293.64,292.95,293.64,8420.0,291.7656,292.1735,291.487,292.1735,8420.0
2025-04-24 10:50:00,293.52,293.64,293.17,293.64,3406.0,292.0541,292.1735,291.7059,292.1735,3406.0
2025-04-24 10:55:00,293.86,294.1,293.41,293.61,7200.0,292.3924,292.6312,291.9447,292.1437,7200.0
2025-04-24 11:00:00,293.65,293.84,293.15,293.48,6994.0,292.1835,292.3725,291.686,292.0143,6994.0
2025-04-24 11:05:00,293.5,293.6,293.08,293.24,8485.0,292.0342,292.1337,291.6163,291.7755,8485.0
2025-04-24 11:10:00,293.23,293.9,293.22,293.73,4144.0,291.7656,292.4322,291.7556,292.2631,4144.0
2025-04-24 11:15:00,293.64,293.79,292.93,293.05,4891.0,292.1735,292.3228,291.4671,291.5865,4891.0
2025-04-24 11:20:00,293.14,293.49,293.09,293.12,3385.0,291.676,292.0243,291.6263,291.6561,3385.0
2025-04-24 11:25:00,293.28,293.39,292.82,293.16,3237.0,291.8153,291.9248,291.3576,291.6959,3237.0
2025-04-24 11:30:00,292.97,293.39,292.9,293.39,3095.0,291.5069,291.9248,291.4372,291.9248,3095.0
2025-04-24 11:35:00,293.25,293.31,293.21,293.31,1240.0,291.7855,291.8452,291.7457,291.8452,1240.0
2025-04-24 11:40:00,293.55,293.55,293.04,293.05,3890.0,292.084,292.084,291.5765,291.5865,3890.0
2025-04-24 11:45:00,292.99,293.15,292.62,292.91,12168.0,291.5268,291.686,291.1586,291.4472,12168.0
2025-04-24 11:50:00,292.91,293.34,292.73,293.32,3557.0,291.4472,291.875,291.2681,291.8551,3557.0
2025-04-24 11:55:00,293.43,293.46,292.92,292.95,4331.0,291.9646,291.9944,291.4571,291.487,4331.0
2025-04-24 12:00:00,293.05,293.26,292.79,293.15,2351.0,291.5865,291.7954,291.3278,291.686,2351.0
2025-04-24 12:05:00,292.9,293.04,292.72,292.74,2008.0,291.4372,291.5765,291.2581,291.278,2008.0
2025-04-24 12:10:00,292.74,293.35,292.73,293.35,3295.0,291.278,291.885,291.2681,291.885,3295.0
2025-04-24 12:15:00,293.36,293.92,293.36,293.82,3016.0,291.8949,292.4521,291.8949,292.3526,3016.0
2025-04-24 12:20:00,293.75,293.92,293.64,293.74,2946.0,292.283,292.4521,292.1735,292.273,2946.0
2025-04-24 12:25:00,293.66,294.02,293.56,293.88,5960.0,292.1934,292.5516,292.0939,292.4123,5960.0
2025-04-24 12:30:00,293.97,294.24,293.83,294.24,2528.0,292.5019,292.7705,292.3626,292.7705,2528.0
2025-04-24 12:35:00,294.19,294.25,294.06,294.13,2133.0,292.7208,292.7805,292.5914,292.6611,2133.0
2025-04-24 12:40:00,294.37,294.49,294.13,294.38,2274.0,292.8999,293.0193,292.6611,292.9098,2274.0
2025-04-24 12:45:00,294.38,294.43,294.11,294.11,1904.0,292.9098,292.9596,292.6412,292.6412,1904.0
2025-04-24 12:50:00,294.14,294.22,294.13,294.16,1122.0,292.671,292.7506,292.6611,292.6909,1122.0
2025-04-24 12:55:00,294.16,294.38,294.11,294.28,3175.0,292.6909,292.9098,292.6412,292.8103,3175.0
2025-04-24 13:00:00,294.18,294.18,293.49,293.49,6342.0,292.7108,292.7108,292.0243,292.0243,6342.0
2025-04-24 13:05:00,293.49,293.68,293.27,293.33,5180.0,292.0243,292.2133,291.8054,291.8651,5180.0
2025-04-24 13:10:00,293.35,293.84,293.33,293.83,4441.0,291.885,292.3725,291.8651,292.3626,4441.0
2025-04-24 13:15:00,293.69,293.69,293.09,293.15,2536.0,292.2233,292.2233,291.6263,291.686,2536.0
2025-04-24 13:20:00,293.07,293.3,292.93,293.3,2238.0,291.6064,291.8352,291.4671,291.8352,2238.0
2025-04-24 13:25:00,293.26,293.58,293.23,293.54,1319.0,291.7954,292.1138,291.7656,292.074,1319.0
2025-04-24 13:30:00,293.65,293.68,293.43,293.44,2688.0,292.1835,292.2133,291.9646,291.9745,2688.0
2025-04-24 13:35:00,293.3,293.48,293.3,293.34,1296.0,291.8352,292.0143,291.8352,291.875,1296.0
2025-04-24 13:40:00,293.52,293.52,293.17,293.31,4247.0,292.0541,292.0541,291.7059,291.8452,4247.0
2025-04-24 13:45:00,293.06,293.45,293.06,293.07,5446.0,291.5964,291.9845,291.5964,291.6064,5446.0
2025-04-24 13:50:00,293.13,293.43,293.12,293.43,3205.0,291.6661,291.9646,291.6561,291.9646,3205.0
2025-04-24 13:55:00,293.33,293.33,293.13,293.24,2941.0,291.8651,291.8651,291.6661,291.7755,2941.0
2025-04-24 14:00:00,293.26,293.92,293.26,293.92,2325.0,291.7954,292.4521,291.7954,292.4521,2325.0
2025-04-24 14:05:00,293.92,294.08,293.56,293.84,2990.0,292.4521,292.6113,292.0939,292.3725,2990.0
2025-04-24 14:10:00,293.74,293.81,293.36,293.43,3738.0,292.273,292.3427,291.8949,291.9646,3738.0
2025-04-24 14:15:00,293.43,293.59,293.31,293.46,3315.0,291.9646,292.1238,291.8452,291.9944,3315.0
2025-04-24 14:20:00,293.44,293.49,293.23,293.49,2291.0,291.9745,292.0243,291.7656,292.0243,2291.0
2025-04-24 14:25:00,293.49,293.49,293.35,293.43,1974.0,292.0243,292.0243,291.885,291.9646,1974.0
2025-04-24 14:30:00,293.68,293.92,293.68,293.68,742.0,292.2133,292.4521,292.2133,292.2133,742.0
2025-04-24 14:35:00,293.91,293.97,293.75,293.82,3236.0,292.4422,292.5019,292.283,292.3526,3236.0
2025-04-24 14:40:00,293.81,293.85,293.64,293.75,2002.0,292.3427,292.3825,292.1735,292.283,2002.0
2025-04-24 14:45:00,293.61,293.79,293.49,293.49,8342.0,292.1437,292.3228,292.0243,292.0243,8342.0
2025-04-24 14:50:00,293.46,293.74,293.36,293.5,4615.0,291.9944,292.273,291.8949,292.0342,4615.0
2025-04-24 14:55:00,293.62,293.71,293.4,293.6,4672.0,292.1536,292.2432,291.9347,292.1337,4672.0
2025-04-24 15:00:00,293.51,293.51,293.21,293.24,6470.0,292.0442,292.0442,291.7457,291.7755,6470.0
2025-04-24 15:05:00,293.24,293.36,293.08,293.29,5107.0,291.7755,291.8949,291.6163,291.8253,5107.0
2025-04-24 15:10:00,293.28,293.32,293.07,293.25,6307.0,291.8153,291.8551,291.6064,291.7855,6307.0
2025-04-24 15:15:00,293.21,293.87,293.2,293.68,7969.0,291.7457,292.4024,291.7357,292.2133,7969.0
2025-04-24 15:20:00,293.68,293.86,293.68,293.75,4034.0,292.2133,292.3924,292.2133,292.283,4034.0
2025-04-24 15:25:00,293.83,293.87,293.68,293.71,5200.0,292.3626,292.4024,292.2133,292.2432,5200.0
2025-04-24 15:30:00,293.69,293.8,293.61,293.63,4276.0,292.2233,292.3327,292.1437,292.1636,4276.0
2025-04-24 15:35:00,293.69,293.97,292.91,293.85,11821.0,292.2233,292.5019,291.4472,292.3825,11821.0
2025-04-24 15:40:00,293.7,293.92,293.69,293.86,3898.0,292.2332,292.4521,292.2233,292.3924,3898.0
2025-04-24 15:45:00,293.8,294.24,293.76,294.22,7989.0,292.3327,292.7705,292.2929,292.7506,7989.0
2025-04-24 15:50:00,294.23,294.72,293.64,294.59,23857.0,292.7606,293.2481,292.1735,293.1188,23857.0
2025-04-24 15:55:00,294.67,294.86,294.35,294.35,96588.0,293.1984,293.3874,292.88,292.88,96588.0
2025-04-25 09:30:00,293.09,294.2,291.04,291.41,27812.0,291.6263,292.7307,289.5865,289.9547,27812.0
2025-04-25 09:35:00,291.39,292.84,291.39,292.84,4700.0,289.9348,291.3775,289.9348,291.3775,4700.0
2025-04-25 09:40:00,292.46,292.7,291.43,291.43,4981.0,290.9994,291.2382,289.9746,289.9746,4981.0
2025-04-25 09:45:00,291.22,291.22,290.52,290.8,10317.0,289.7656,289.7656,289.0691,289.3477,10317.0
2025-04-25 09:50:00,290.92,291.58,290.4,291.02,8480.0,289.4671,290.1238,288.9497,289.5666,8480.0
2025-04-25 09:55:00,291.32,291.32,290.09,290.09,2369.0,289.8651,289.8651,288.6412,288.6412,2369.0
2025-04-25 10:00:00,290.66,291.04,290.0,290.21,9072.0,289.2084,289.5865,288.5517,288.7606,9072.0
2025-04-25 10:05:00,290.36,291.1,290.26,291.1,6827.0,288.9099,289.6462,288.8104,289.6462,6827.0
2025-04-25 10:10:00,291.08,291.18,290.77,290.89,8137.0,289.6263,289.7258,289.3178,289.4372,8137.0
2025-04-25 10:15:00,290.89,291.03,290.47,290.47,8801.0,289.4372,289.5765,289.0193,289.0193,8801.0
2025-04-25 10:20:00,290.29,290.47,288.75,289.28,21991.0,288.8402,289.0193,287.3079,287.8353,21991.0
2025-04-25 10:25:00,289.25,289.62,288.89,289.56,6559.0,287.8054,288.1736,287.4472,288.1139,6559.0
2025-04-25 10:30:00,289.56,290.04,289.33,290.04,10031.0,288.1139,288.5915,287.885,288.5915,10031.0
2025-04-25 10:35:00,290.15,290.4,290.04,290.37,4155.0,288.7009,288.9497,288.5915,288.9198,4155.0
2025-04-25 10:40:00,290.23,291.01,290.05,290.94,5821.0,288.7805,289.5566,288.6014,289.487,5821.0
2025-04-25 10:45:00,290.94,291.18,290.77,291.18,5460.0,289.487,289.7258,289.3178,289.7258,5460.0
2025-04-25 10:50:00,291.2,291.32,290.97,291.01,3508.0,289.7457,289.8651,289.5168,289.5566,3508.0
2025-04-25 10:55:00,291.07,291.25,290.65,291.04,4530.0,289.6163,289.7955,289.1984,289.5865,4530.0
2025-04-25 11:00:00,291.08,291.12,290.79,291.12,2845.0,289.6263,289.6661,289.3377,289.6661,2845.0
2025-04-25 11:05:00,290.94,291.08,290.89,291.0,3251.0,289.487,289.6263,289.4372,289.5467,3251.0
2025-04-25 11:10:00,290.97,291.07,290.76,290.78,9023.0,289.5168,289.6163,289.3079,289.3278,9023.0
2025-04-25 11:15:00,290.79,290.84,289.95,290.19,7357.0,289.3377,289.3875,288.5019,288.7407,7357.0
2025-04-25 11:20:00,290.19,290.46,290.02,290.21,6898.0,288.7407,289.0094,288.5716,288.7606,6898.0
2025-04-25 11:25:00,290.24,290.4,289.82,290.25,12080.0,288.7905,288.9497,288.3726,288.8004,12080.0
2025-04-25 11:30:00,290.25,290.51,290.17,290.44,9640.0,288.8004,289.0591,288.7208,288.9895,9640.0
2025-04-25 11:35:00,290.37,290.43,290.15,290.37,8973.0,288.9198,288.9795,288.7009,288.9198,8973.0
2025-04-25 11:40:00,290.29,290.71,290.01,290.04,7119.0,288.8402,289.2581,288.5616,288.5915,7119.0
2025-04-25 11:45:00,290.05,290.13,289.88,290.08,5632.0,288.6014,288.681,288.4323,288.6313,5632.0
2025-04-25 11:50:00,290.09,290.37,290.08,290.25,7831.0,288.6412,288.9198,288.6313,288.8004,7831.0
2025-04-25 11:55:00,290.34,290.5,290.25,290.4,4809.0,288.89,289.0492,288.8004,288.9497,4809.0
2025-04-25 12:00:00,290.42,290.86,290.41,290.71,5795.0,288.9696,289.4074,288.9596,289.2581,5795.0
2025-04-25 12:05:00,290.73,290.83,290.54,290.66,3651.0,289.278,289.3775,289.089,289.2084,3651.0
2025-04-25 12:10:00,290.57,290.75,290.54,290.66,979.0,289.1188,289.2979,289.089,289.2084,979.0
2025-04-25 12:15:00,290.55,290.61,290.36,290.58,8428.0,289.0989,289.1586,288.9099,289.1288,8428.0
2025-04-25 12:20:00,290.52,291.21,290.52,291.17,6265.0,289.0691,289.7556,289.0691,289.7158,6265.0
2025-04-25 12:25:00,291.21,291.29,291.01,291.17,3264.0,289.7556,289.8353,289.5566,289.7158,3264.0
2025-04-25 12:30:00,291.17,291.51,291.17,291.3,5208.0,289.7158,290.0542,289.7158,289.8452,5208.0
2025-04-25 12:35:00,291.34,291.51,290.88,290.88,3789.0,289.885,290.0542,289.4273,289.4273,3789.0
2025-04-25 12:40:00,290.92,290.92,290.57,290.63,5049.0,289.4671,289.4671,289.1188,289.1785,5049.0
2025-04-25 12:45:00,290.62,290.62,290.08,290.5,5958.0,289.1686,289.1686,288.6313,289.0492,5958.0
2025-04-25 12:50:00,290.5,290.53,290.25,290.5,4259.0,289.0492,289.079,288.8004,289.0492,4259.0
2025-04-25 12:55:00,290.48,290.76,290.48,290.72,5553.0,289.0293,289.3079,289.0293,289.2681,5553.0
2025-04-25 13:00:00,290.68,290.97,290.53,290.88,6007.0,289.2283,289.5168,289.079,289.4273,6007.0
2025-04-25 13:05:00,290.91,291.12,290.78,290.79,2007.0,289.4571,289.6661,289.3278,289.3377,2007.0
2025-04-25 13:10:00,290.93,291.17,290.92,291.09,2844.0,289.477,289.7158,289.4671,289.6362,2844.0
2025-04-25 13:15:00,291.01,291.34,290.93,290.97,4145.0,289.5566,289.885,289.477,289.5168,4145.0
2025-04-25 13:20:00,291.05,291.17,290.91,291.06,4868.0,289.5964,289.7158,289.4571,289.6064,4868.0
2025-04-25 13:25:00,291.06,291.22,291.05,291.17,5218.0,289.6064,289.7656,289.5964,289.7158,5218.0
2025-04-25 13:30:00,291.07,291.23,290.82,290.96,7322.0,289.6163,289.7756,289.3676,289.5069,7322.0
2025-04-25 13:35:00,290.97,291.15,290.58,290.81,9723.0,289.5168,289.6959,289.1288,289.3576,9723.0
2025-04-25 13:40:00,290.68,291.1,290.54,290.76,8068.0,289.2283,289.6462,289.089,289.3079,8068.0
2025-04-25 13:45:00,290.77,291.12,290.58,291.12,11308.0,289.3178,289.6661,289.1288,289.6661,11308.0
2025-04-25 13:50:00,291.06,291.2,290.7,290.82,9667.0,289.6064,289.7457,289.2482,289.3676,9667.0
2025-04-25 13:55:00,290.83,290.83,290.38,290.71,3205.0,289.3775,289.3775,288.9298,289.2581,3205.0
2025-04-25 14:00:00,290.71,291.0,290.54,290.9,3582.0,289.2581,289.5467,289.089,289.4472,3582.0
2025-04-25 14:05:00,290.9,291.34,290.88,291.29,5679.0,289.4472,289.885,289.4273,289.8353,5679.0
2025-04-25 14:10:00,291.21,291.34,291.02,291.19,4521.0,289.7556,289.885,289.5666,289.7357,4521.0
2025-04-25 14:15:00,291.32,291.63,291.24,291.63,5163.0,289.8651,290.1736,289.7855,290.1736,5163.0
2025-04-25 14:20:00,291.48,292.14,291.48,292.03,3779.0,290.0243,290.681,290.0243,290.5716,3779.0
2025-04-25 14:25:00,291.97,292.04,291.57,291.83,5657.0,290.5119,290.5815,290.1139,290.3726,5657.0
2025-04-25 14:30:00,291.81,291.99,291.81,291.9,3103.0,290.3527,290.5318,290.3527,290.4422,3103.0
2025-04-25 14:35:00,291.93,292.18,291.9,292.01,4276.0,290.4721,290.7208,290.4422,290.5517,4276.0
2025-04-25 14:40:00,292.01,292.1,291.86,292.03,5726.0,290.5517,290.6412,290.4024,290.5716,5726.0
2025-04-25 14:45:00,292.08,292.2,291.85,291.91,8672.0,290.6213,290.7407,290.3925,290.4522,8672.0
2025-04-25 14:50:00,291.83,291.85,291.32,291.78,3888.0,290.3726,290.3925,289.8651,290.3228,3888.0
2025-04-25 14:55:00,291.81,291.82,291.58,291.59,2153.0,290.3527,290.3626,290.1238,290.1338,2153.0
2025-04-25 15:00:00,291.57,291.96,291.57,291.95,4554.0,290.1139,290.5019,290.1139,290.492,4554.0
2025-04-25 15:05:00,291.97,292.13,291.84,291.88,2819.0,290.5119,290.6711,290.3825,290.4223,2819.0
2025-04-25 15:10:00,291.92,291.98,291.62,291.63,6136.0,290.4621,290.5218,290.1636,290.1736,6136.0
2025-04-25 15:15:00,291.57,291.68,291.49,291.55,9055.0,290.1139,290.2233,290.0343,290.094,9055.0
2025-04-25 15:20:00,291.63,291.82,291.61,291.65,7155.0,290.1736,290.3626,290.1537,290.1935,7155.0
2025-04-25 15:25:00,291.71,291.71,291.41,291.51,4204.0,290.2532,290.2532,289.9547,290.0542,4204.0
2025-04-25 15:30:00,291.39,291.56,291.19,291.55,3789.0,289.9348,290.1039,289.7357,290.094,3789.0
2025-04-25 15:35:00,291.44,291.7,290.62,291.5,17780.0,289.9845,290.2432,289.1686,290.0442,17780.0
2025-04-25 15:40:00,291.52,291.6,291.33,291.53,5450.0,290.0641,290.1437,289.8751,290.0741,5450.0
2025-04-25 15:45:00,291.52,291.61,291.31,291.32,6321.0,290.0641,290.1537,289.8552,289.8651,6321.0
2025-04-25 15:50:00,291.44,292.13,291.11,291.89,16239.0,289.9845,290.6711,289.6561,290.4323,16239.0
2025-04-25 15:55:00,291.7,292.03,291.51,291.81,48716.0,290.2432,290.5716,290.0542,290.3527,48716.0
2025-04-28 09:30:00,291.65,292.9,291.21,292.58,19680.0,290.1935,291.4372,289.7556,291.1188,19680.0
2025-04-28 09:35:00,291.85,292.95,291.52,292.43,3402.0,290.3925,291.487,290.0641,290.9696,3402.0
2025-04-28 09:40:00,292.12,292.93,292.12,292.8,6036.0,290.6611,291.4671,290.6611,291.3377,6036.0
2025-04-28 09:45:00,292.59,293.1,292.02,292.38,16367.0,291.1288,291.6362,290.5616,290.9198,16367.0
2025-04-28 09:50:00,292.4,292.52,291.99,292.14,3923.0,290.9397,291.0591,290.5318,290.681,3923.0
2025-04-28 09:55:00,292.19,292.58,291.86,291.87,4013.0,290.7308,291.1188,290.4024,290.4124,4013.0
2025-04-28 10:00:00,291.83,291.83,291.43,291.5,10042.0,290.3726,290.3726,289.9746,290.0442,10042.0
2025-04-28 10:05:00,291.6,291.9,291.17,291.69,15833.0,290.1437,290.4422,289.7158,290.2333,15833.0
2025-04-28 10:10:00,291.61,291.84,291.41,291.73,4351.0,290.1537,290.3825,289.9547,290.2731,4351.0
2025-04-28 10:15:00,291.73,292.07,291.6,291.85,8629.0,290.2731,290.6114,290.1437,290.3925,8629.0
2025-04-28 10:20:00,291.99,292.59,291.98,292.57,7464.0,290.5318,291.1288,290.5218,291.1089,7464.0
2025-04-28 10:25:00,292.38,292.62,291.94,292.13,6940.0,290.9198,291.1586,290.482,290.6711,6940.0
2025-04-28 10:30:00,292.34,292.34,291.69,292.19,10150.0,290.88,290.88,290.2333,290.7308,10150.0
2025-04-28 10:35:00,292.37,292.8,292.19,292.48,4552.0,290.9099,291.3377,290.7308,291.0193,4552.0
2025-04-28 10:40:00,292.48,292.76,292.26,292.73,2330.0,291.0193,291.2979,290.8004,291.2681,2330.0
2025-04-28 10:45:00,292.78,293.37,292.73,293.37,2766.0,291.3178,291.9049,291.2681,291.9049,2766.0
2025-04-28 10:50:00,293.35,293.52,292.98,293.09,4137.0,291.885,292.0541,291.5168,291.6263,4137.0
2025-04-28 10:55:00,293.09,293.41,293.08,293.38,1629.0,291.6263,291.9447,291.6163,291.9148,1629.0
2025-04-28 11:00:00,293.29,293.34,293.03,293.19,3175.0,291.8253,291.875,291.5666,291.7258,3175.0
2025-04-28 11:05:00,293.22,293.22,292.98,292.98,2640.0,291.7556,291.7556,291.5168,291.5168,2640.0
2025-04-28 11:10:00,293.09,293.4,292.87,293.26,3642.0,291.6263,291.9347,291.4074,291.7954,3642.0
2025-04-28 11:15:00,293.18,293.18,292.73,292.88,3395.0,291.7158,291.7158,291.2681,291.4173,3395.0
2025-04-28 11:20:00,292.88,293.13,292.42,292.59,8992.0,291.4173,291.6661,290.9596,291.1288,8992.0
2025-04-28 11:25:00,292.55,292.66,292.2,292.66,13779.0,291.089,291.1984,290.7407,291.1984,13779.0
2025-04-28 11:30:00,292.77,292.81,292.14,292.33,12813.0,291.3079,291.3477,290.681,290.8701,12813.0
2025-04-28 11:35:00,292.19,292.37,292.18,292.35,1321.0,290.7308,290.9099,290.7208,290.89,1321.0
2025-04-28 11:40:00,292.37,292.77,292.37,292.5,5671.0,290.9099,291.3079,290.9099,291.0392,5671.0
2025-04-28 11:45:00,292.5,292.54,292.36,292.45,2300.0,291.0392,291.079,290.8999,290.9895,2300.0
2025-04-28 11:50:00,292.44,292.68,292.31,292.31,7058.0,290.9795,291.2183,290.8502,290.8502,7058.0
2025-04-28 11:55:00,292.31,292.36,291.9,291.93,3624.0,290.8502,290.8999,290.4422,290.4721,3624.0
2025-04-28 12:00:00,292.06,292.06,291.31,291.44,7033.0,290.6014,290.6014,289.8552,289.9845,7033.0
2025-04-28 12:05:00,291.46,291.47,290.81,291.0,4990.0,290.0044,290.0144,289.3576,289.5467,4990.0
2025-04-28 12:10:00,291.08,291.25,291.04,291.25,3533.0,289.6263,289.7955,289.5865,289.7955,3533.0
2025-04-28 12:15:00,291.28,291.43,291.28,291.42,1645.0,289.8253,289.9746,289.8253,289.9646,1645.0
2025-04-28 12:20:00,291.56,291.56,291.33,291.55,3040.0,290.1039,290.1039,289.8751,290.094,3040.0
2025-04-28 12:25:00,291.41,291.41,291.18,291.18,3623.0,289.9547,289.9547,289.7258,289.7258,3623.0
2025-04-28 12:30:00,291.27,291.56,291.18,291.3,6336.0,289.8154,290.1039,289.7258,289.8452,6336.0
2025-04-28 12:35:00,291.42,291.54,291.26,291.4,7884.0,289.9646,290.084,289.8054,289.9447,7884.0
2025-04-28 12:40:00,291.4,291.42,291.18,291.25,4455.0,289.9447,289.9646,289.7258,289.7955,4455.0
2025-04-28 12:45:00,291.28,291.65,291.27,291.65,1840.0,289.8253,290.1935,289.8154,290.1935,1840.0
2025-04-28 12:50:00,291.54,291.59,291.35,291.36,6281.0,290.084,290.1338,289.895,289.9049,6281.0
2025-04-28 12:55:00,291.41,291.43,291.09,291.31,4212.0,289.9547,289.9746,289.6362,289.8552,4212.0
2025-04-28 13:00:00,291.32,291.63,291.27,291.3,4257.0,289.8651,290.1736,289.8154,289.8452,4257.0
2025-04-28 13:05:00,291.3,291.3,290.95,290.96,2550.0,289.8452,289.8452,289.4969,289.5069,2550.0
2025-04-28 13:10:00,290.96,290.96,290.53,290.69,2657.0,289.5069,289.5069,289.079,289.2382,2657.0
2025-04-28 13:15:00,290.73,290.83,290.47,290.68,5213.0,289.278,289.3775,289.0193,289.2283,5213.0
2025-04-28 13:20:00,290.58,290.7,290.52,290.52,1798.0,289.1288,289.2482,289.0691,289.0691,1798.0
2025-04-28 13:25:00,290.71,291.0,290.64,290.76,16658.0,289.2581,289.5467,289.1885,289.3079,16658.0
2025-04-28 13:30:00,290.77,290.87,290.4,290.7,6700.0,289.3178,289.4173,288.9497,289.2482,6700.0
2025-04-28 13:35:00,290.71,291.01,290.7,291.01,913.0,289.2581,289.5566,289.2482,289.5566,913.0
2025-04-28 13:40:00,291.02,291.18,290.89,291.06,3138.0,289.5666,289.7258,289.4372,289.6064,3138.0
2025-04-28 13:45:00,291.25,291.25,291.12,291.22,875.0,289.7955,289.7955,289.6661,289.7656,875.0
2025-04-28 13:50:00,291.34,291.59,291.34,291.48,1086.0,289.885,290.1338,289.885,290.0243,1086.0
2025-04-28 13:55:00,291.55,291.76,291.55,291.68,3383.0,290.094,290.3029,290.094,290.2233,3383.0
2025-04-28 14:00:00,291.68,291.7,291.35,291.49,13034.0,290.2233,290.2432,289.895,290.0343,13034.0
2025-04-28 14:05:00,291.49,291.65,291.47,291.55,1300.0,290.0343,290.1935,290.0144,290.094,1300.0
2025-04-28 14:10:00,291.56,291.67,291.46,291.63,3359.0,290.1039,290.2134,290.0044,290.1736,3359.0
2025-04-28 14:15:00,291.7,291.73,291.49,291.57,3397.0,290.2432,290.2731,290.0343,290.1139,3397.0
2025-04-28 14:20:00,291.61,291.94,291.52,291.88,8487.0,290.1537,290.482,290.0641,290.4223,8487.0
2025-04-28 14:25:00,291.83,292.43,291.83,292.12,5426.0,290.3726,290.9696,290.3726,290.6611,5426.0
2025-04-28 14:30:00,292.21,292.3,291.91,292.01,5667.0,290.7507,290.8402,290.4522,290.5517,5667.0
2025-04-28 14:35:00,292.04,292.23,291.77,292.14,5124.0,290.5815,290.7706,290.3129,290.681,5124.0
2025-04-28 14:40:00,292.15,292.18,291.98,291.98,4596.0,290.691,290.7208,290.5218,290.5218,4596.0
2025-04-28 14:45:00,291.91,292.27,291.89,292.19,6798.0,290.4522,290.8104,290.4323,290.7308,6798.0
2025-04-28 14:50:00,292.19,292.24,291.97,292.07,6921.0,290.7308,290.7805,290.5119,290.6114,6921.0
2025-04-28 14:55:00,292.11,292.22,292.01,292.15,7202.0,290.6512,290.7606,290.5517,290.691,7202.0
2025-04-28 15:00:00,292.06,292.42,292.05,292.4,9248.0,290.6014,290.9596,290.5915,290.9397,9248.0
2025-04-28 15:05:00,292.42,292.7,292.25,292.56,28974.0,290.9596,291.2382,290.7905,291.0989,28974.0
2025-04-28 15:10:00,292.56,292.7,292.39,292.69,4493.0,291.0989,291.2382,290.9298,291.2283,4493.0
2025-04-28 15:15:00,292.71,292.77,292.63,292.75,3707.0,291.2482,291.3079,291.1686,291.288,3707.0
2025-04-28 15:20:00,292.75,293.09,292.74,293.06,9466.0,291.288,291.6263,291.278,291.5964,9466.0
2025-04-28 15:25:00,293.09,293.16,293.02,293.15,4511.0,291.6263,291.6959,291.5566,291.686,4511.0
2025-04-28 15:30:00,293.23,293.34,293.09,293.23,13237.0,291.7656,291.875,291.6263,291.7656,13237.0
2025-04-28 15:35:00,293.09,293.41,292.24,293.28,22176.0,291.6263,291.9447,290.7805,291.8153,22176.0
2025-04-28 15:40:00,293.28,293.38,293.16,293.36,8090.0,291.8153,291.9148,291.6959,291.8949,8090.0
2025-04-28 15:45:00,293.4,293.83,293.39,293.78,11748.0,291.9347,292.3626,291.9248,292.3128,11748.0
2025-04-28 15:50:00,293.86,294.21,293.42,293.42,40102.0,292.3924,292.7407,291.9546,291.9546,40102.0
2025-04-28 15:55:00,293.74,294.02,293.54,293.76,52573.0,292.273,292.5516,292.074,292.2929,52573.0
2025-04-29 09:30:00,292.4,293.2,292.4,293.19,15877.0,290.9397,291.7357,290.9397,291.7258,15877.0
2025-04-29 09:35:00,293.43,293.56,293.08,293.4,4653.0,291.9646,292.0939,291.6163,291.9347,4653.0
2025-04-29 09:40:00,293.2,293.38,292.37,293.1,4922.0,291.7357,291.9148,290.9099,291.6362,4922.0
2025-04-29 09:45:00,293.08,293.73,292.86,293.51,11572.0,291.6163,292.2631,291.3974,292.0442,11572.0
2025-04-29 09:50:00,293.43,294.09,293.39,293.91,8688.0,291.9646,292.6213,291.9248,292.4422,8688.0
2025-04-29 09:55:00,293.71,294.36,293.62,293.95,3854.0,292.2432,292.8899,292.1536,292.482,3854.0
2025-04-29 10:00:00,293.8,293.98,293.54,293.98,6117.0,292.3327,292.5118,292.074,292.5118,6117.0
2025-04-29 10:05:00,293.97,294.71,293.97,294.59,8851.0,292.5019,293.2382,292.5019,293.1188,8851.0
2025-04-29 10:10:00,294.59,294.59,293.75,294.17,19880.0,293.1188,293.1188,292.283,292.7009,19880.0
2025-04-29 10:15:00,293.94,294.19,293.69,293.74,5909.0,292.472,292.7208,292.2233,292.273,5909.0
2025-04-29 10:20:00,293.69,293.7,293.22,293.36,7459.0,292.2233,292.2332,291.7556,291.8949,7459.0
2025-04-29 10:25:00,293.21,293.37,293.02,293.16,5595.0,291.7457,291.9049,291.5566,291.6959,5595.0
2025-04-29 10:30:00,293.31,293.34,293.0,293.21,5047.0,291.8452,291.875,291.5367,291.7457,5047.0
2025-04-29 10:35:00,293.21,293.87,293.19,293.8,8325.0,291.7457,292.4024,291.7258,292.3327,8325.0
2025-04-29 10:40:00,293.72,294.06,293.71,293.76,4749.0,292.2531,292.5914,292.2432,292.2929,4749.0
2025-04-29 10:45:00,293.9,294.25,293.89,294.25,3314.0,292.4322,292.7805,292.4223,292.7805,3314.0
2025-04-29 10:50:00,294.21,294.45,294.2,294.4,1667.0,292.7407,292.9795,292.7307,292.9297,1667.0
2025-04-29 10:55:00,294.62,294.8,294.52,294.64,9455.0,293.1486,293.3277,293.0491,293.1685,9455.0
2025-04-29 11:00:00,294.59,294.77,294.29,294.33,7877.0,293.1188,293.2979,292.8203,292.8601,7877.0
2025-04-29 11:05:00,294.31,294.94,294.31,294.9,6204.0,292.8402,293.467,292.8402,293.4272,6204.0
2025-04-29 11:10:00,294.9,294.97,294.56,294.61,6952.0,293.4272,293.4969,293.0889,293.1387,6952.0
2025-04-29 11:15:00,294.76,294.76,294.03,294.05,8285.0,293.2879,293.2879,292.5616,292.5815,8285.0
2025-04-29 11:20:00,294.04,294.38,293.92,294.31,6325.0,292.5715,292.9098,292.4521,292.8402,6325.0
2025-04-29 11:25:00,294.41,294.71,294.33,294.49,3406.0,292.9397,293.2382,292.8601,293.0193,3406.0
2025-04-29 11:30:00,294.44,294.57,293.73,293.86,5071.0,292.9695,293.0989,292.2631,292.3924,5071.0
2025-04-29 11:35:00,293.81,294.06,293.66,293.91,5077.0,292.3427,292.5914,292.1934,292.4422,5077.0
2025-04-29 11:40:00,293.94,294.33,293.88,294.33,5907.0,292.472,292.8601,292.4123,292.8601,5907.0
2025-04-29 11:45:00,294.34,294.42,294.18,294.24,6303.0,292.87,292.9496,292.7108,292.7705,6303.0
2025-04-29 11:50:00,294.25,294.28,293.87,293.92,4739.0,292.7805,292.8103,292.4024,292.4521,4739.0
2025-04-29 11:55:00,293.92,293.92,293.71,293.81,3197.0,292.4521,292.4521,292.2432,292.3427,3197.0
2025-04-29 12:00:00,293.86,294.26,293.73,294.21,4642.0,292.3924,292.7904,292.2631,292.7407,4642.0
2025-04-29 12:05:00,294.22,294.68,294.22,294.59,4646.0,292.7506,293.2083,292.7506,293.1188,4646.0
2025-04-29 12:10:00,294.65,294.73,294.59,294.72,9948.0,293.1785,293.2581,293.1188,293.2481,9948.0
2025-04-29 12:15:00,294.75,294.82,294.33,294.42,5547.0,293.278,293.3476,292.8601,292.9496,5547.0
2025-04-29 12:20:00,294.3,294.5,294.21,294.5,3793.0,292.8302,293.0292,292.7407,293.0292,3793.0
2025-04-29 12:25:00,294.47,294.68,294.38,294.64,3157.0,292.9994,293.2083,292.9098,293.1685,3157.0
2025-04-29 12:30:00,294.59,294.59,294.32,294.48,2918.0,293.1188,293.1188,292.8501,293.0093,2918.0
2025-04-29 12:35:00,294.5,294.63,294.4,294.57,9378.0,293.0292,293.1586,292.9297,293.0989,9378.0
2025-04-29 12:40:00,294.58,294.76,294.39,294.48,4081.0,293.1088,293.2879,292.9198,293.0093,4081.0
2025-04-29 12:45:00,294.48,294.48,293.68,293.79,3837.0,293.0093,293.0093,292.2133,292.3228,3837.0
2025-04-29 12:50:00,293.91,293.93,293.79,293.92,3312.0,292.4422,292.4621,292.3228,292.4521,3312.0
2025-04-29 12:55:00,293.84,293.85,293.58,293.78,8144.0,292.3725,292.3825,292.1138,292.3128,8144.0
2025-04-29 13:00:00,293.69,293.8,293.56,293.75,4196.0,292.2233,292.3327,292.0939,292.283,4196.0
2025-04-29 13:05:00,293.75,293.97,293.75,293.86,3269.0,292.283,292.5019,292.283,292.3924,3269.0
2025-04-29 13:10:00,293.84,294.09,293.84,294.06,5655.0,292.3725,292.6213,292.3725,292.5914,5655.0
2025-04-29 13:15:00,294.06,294.6,294.06,294.59,8147.0,292.5914,293.1287,292.5914,293.1188,8147.0
2025-04-29 13:20:00,294.54,294.66,294.51,294.66,4793.0,293.069,293.1884,293.0392,293.1884,4793.0
2025-04-29 13:25:00,294.63,294.84,294.62,294.84,5054.0,293.1586,293.3675,293.1486,293.3675,5054.0
2025-04-29 13:30:00,294.95,294.96,294.72,294.83,12632.0,293.477,293.4869,293.2481,293.3576,12632.0
2025-04-29 13:35:00,294.83,294.99,294.83,294.94,5367.0,293.3576,293.5168,293.3576,293.467,5367.0
2025-04-29 13:40:00,295.04,295.19,294.96,295.13,17950.0,293.5665,293.7158,293.4869,293.6561,17950.0
2025-04-29 13:45:00,295.1,295.49,295.08,295.48,17597.0,293.6262,294.0143,293.6063,294.0043,17597.0
2025-04-29 13:50:00,295.52,295.62,295.29,295.59,4883.0,294.0441,294.1436,293.8153,294.1138,4883.0
2025-04-29 13:55:00,295.63,295.63,295.47,295.49,4075.0,294.1536,294.1536,293.9944,294.0143,4075.0
2025-04-29 14:00:00,295.52,295.85,295.48,295.85,4587.0,294.0441,294.3725,294.0043,294.3725,4587.0
2025-04-29 14:05:00,295.85,295.96,295.58,295.78,8212.0,294.3725,294.4819,294.1038,294.3028,8212.0
2025-04-29 14:10:00,295.78,295.83,295.41,295.56,8722.0,294.3028,294.3526,293.9347,294.0839,8722.0
2025-04-29 14:15:00,295.58,295.75,295.51,295.51,5002.0,294.1038,294.273,294.0342,294.0342,5002.0
2025-04-29 14:20:00,295.51,295.51,295.1,295.29,8742.0,294.0342,294.0342,293.6262,293.8153,8742.0
2025-04-29 14:25:00,295.23,295.39,295.1,295.36,8278.0,293.7556,293.9148,293.6262,293.8849,8278.0
2025-04-29 14:30:00,295.35,295.43,295.2,295.4,6734.0,293.875,293.9546,293.7257,293.9247,6734.0
2025-04-29 14:35:00,295.36,295.53,295.28,295.38,32479.0,293.8849,294.0541,293.8053,293.9048,32479.0
2025-04-29 14:40:00,295.41,295.47,295.13,295.14,11587.0,293.9347,293.9944,293.6561,293.666,11587.0
2025-04-29 14:45:00,295.2,295.36,295.03,295.21,10582.0,293.7257,293.8849,293.5566,293.7357,10582.0
2025-04-29 14:50:00,295.23,295.23,294.79,295.18,14102.0,293.7556,293.7556,293.3178,293.7058,14102.0
2025-04-29 14:55:00,295.13,295.35,295.05,295.19,32730.0,293.6561,293.875,293.5765,293.7158,32730.0
2025-04-29 15:00:00,295.26,295.52,295.19,295.19,8502.0,293.7854,294.0441,293.7158,293.7158,8502.0
2025-04-29 15:05:00,295.21,295.56,295.11,295.21,12051.0,293.7357,294.0839,293.6362,293.7357,12051.0
2025-04-29 15:10:00,295.21,295.47,295.2,295.32,9802.0,293.7357,293.9944,293.7257,293.8451,9802.0
2025-04-29 15:15:00,295.34,295.49,295.33,295.35,5901.0,293.865,294.0143,293.8551,293.875,5901.0
2025-04-29 15:20:00,295.4,295.49,295.3,295.39,9345.0,293.9247,294.0143,293.8252,293.9148,9345.0
2025-04-29 15:25:00,295.37,295.41,295.08,295.32,6856.0,293.8949,293.9347,293.6063,293.8451,6856.0
2025-04-29 15:30:00,295.35,295.46,295.25,295.43,5487.0,293.875,293.9844,293.7755,293.9546,5487.0
2025-04-29 15:35:00,295.37,295.45,295.19,295.28,5982.0,293.8949,293.9745,293.7158,293.8053,5982.0
2025-04-29 15:40:00,295.28,295.28,295.0,295.21,5731.0,293.8053,293.8053,293.5267,293.7357,5731.0
2025-04-29 15:45:00,295.13,295.64,295.13,295.55,10592.0,293.6561,294.1635,293.6561,294.074,10592.0
2025-04-29 15:50:00,295.73,296.02,295.44,295.66,31614.0,294.2531,294.5416,293.9645,294.1834,31614.0
2025-04-29 15:55:00,295.77,295.96,295.32,295.68,54431.0,294.2929,294.4819,293.8451,294.2033,54431.0
2025-04-30 09:30:00,290.87,293.98,288.34,293.0,71393.0,289.4173,292.5118,286.9,291.5367,71393.0
2025-04-30 09:35:00,293.0,293.0,290.11,291.93,19300.0,291.5367,291.5367,288.6611,290.4721,19300.0
2025-04-30 09:40:00,291.98,293.23,291.76,292.38,7440.0,290.5218,291.7656,290.3029,290.9198,7440.0
2025-04-30 09:45:00,292.38,292.38,291.13,291.13,15560.0,290.9198,290.9198,289.676,289.676,15560.0
2025-04-30 09:50:00,291.37,291.37,289.45,290.16,10402.0,289.9149,289.9149,288.0044,288.7109,10402.0
2025-04-30 09:55:00,290.22,290.22,288.98,290.08,6378.0,288.7706,288.7706,287.5368,288.6313,6378.0
2025-04-30 10:00:00,289.84,289.98,288.36,289.11,18710.0,288.3925,288.5318,286.9199,287.6661,18710.0
2025-04-30 10:05:00,289.11,290.43,288.9,290.43,6766.0,287.6661,288.9795,287.4572,288.9795,6766.0
2025-04-30 10:10:00,290.51,291.2,290.32,291.18,16541.0,289.0591,289.7457,288.8701,289.7258,16541.0
2025-04-30 10:15:00,291.06,292.52,290.53,292.48,17171.0,289.6064,291.0591,289.079,291.0193,17171.0
2025-04-30 10:20:00,292.79,292.94,291.56,292.62,12280.0,291.3278,291.477,290.1039,291.1586,12280.0
2025-04-30 10:25:00,292.39,292.52,292.15,292.34,4401.0,290.9298,291.0591,290.691,290.88,4401.0
2025-04-30 10:30:00,292.34,293.53,292.33,293.42,9264.0,290.88,292.0641,290.8701,291.9546,9264.0
2025-04-30 10:35:00,293.17,293.17,292.33,292.35,7220.0,291.7059,291.7059,290.8701,290.89,7220.0
2025-04-30 10:40:00,292.21,293.47,292.04,293.47,4822.0,290.7507,292.0044,290.5815,292.0044,4822.0
2025-04-30 10:45:00,293.47,294.01,293.06,293.82,6701.0,292.0044,292.5417,291.5964,292.3526,6701.0
2025-04-30 10:50:00,293.82,294.19,293.22,294.13,8383.0,292.3526,292.7208,291.7556,292.6611,8383.0
2025-04-30 10:55:00,293.99,294.03,293.61,293.73,4835.0,292.5218,292.5616,292.1437,292.2631,4835.0
2025-04-30 11:00:00,293.79,294.4,293.63,294.19,9477.0,292.3228,292.9297,292.1636,292.7208,9477.0
2025-04-30 11:05:00,294.1,295.2,294.1,295.05,6042.0,292.6312,293.7257,292.6312,293.5765,6042.0
2025-04-30 11:10:00,294.96,295.97,294.96,295.8,5147.0,293.4869,294.4919,293.4869,294.3227,5147.0
2025-04-30 11:15:00,295.68,296.84,295.68,296.79,9383.0,294.2033,295.3575,294.2033,295.3078,9383.0
2025-04-30 11:20:00,296.91,297.1,296.78,296.82,6826.0,295.4272,295.6162,295.2978,295.3376,6826.0
2025-04-30 11:25:00,296.92,296.96,296.49,296.69,6797.0,295.4371,295.4769,295.0093,295.2083,6797.0
2025-04-30 11:30:00,296.7,297.52,296.63,297.37,6516.0,295.2182,296.0341,295.1486,295.8849,6516.0
2025-04-30 11:35:00,297.45,298.01,297.43,297.93,9731.0,295.9645,296.5217,295.9446,296.4421,9731.0
2025-04-30 11:40:00,297.93,298.16,297.74,297.92,5354.0,296.4421,296.6709,296.253,296.4321,5354.0
2025-04-30 11:45:00,297.69,297.96,297.59,297.72,4695.0,296.2033,296.4719,296.1038,296.2331,4695.0
2025-04-30 11:50:00,297.6,297.98,297.2,297.85,9096.0,296.1137,296.4918,295.7157,296.3625,9096.0
2025-04-30 11:55:00,297.64,298.21,297.53,298.0,6522.0,296.1535,296.7207,296.0441,296.5117,6522.0
2025-04-30 12:00:00,298.12,298.12,297.7,297.78,4603.0,296.6311,296.6311,296.2132,296.2928,4603.0
2025-04-30 12:05:00,297.88,298.3,297.79,298.03,5967.0,296.3923,296.8102,296.3028,296.5416,5967.0
2025-04-30 12:10:00,298.0,298.08,297.67,297.98,5351.0,296.5117,296.5913,296.1834,296.4918,5351.0
2025-04-30 12:15:00,298.04,298.44,298.03,298.37,1710.0,296.5515,296.9495,296.5416,296.8799,1710.0
2025-04-30 12:20:00,298.36,298.68,298.15,298.49,8123.0,296.8699,297.1883,296.661,296.9993,8123.0
2025-04-30 12:25:00,298.63,299.03,298.41,298.95,4788.0,297.1386,297.5366,296.9197,297.457,4788.0
2025-04-30 12:30:00,298.85,298.91,298.18,298.18,10364.0,297.3575,297.4172,296.6908,296.6908,10364.0
2025-04-30 12:35:00,298.14,298.66,298.04,298.66,9985.0,296.651,297.1684,296.5515,297.1684,9985.0
2025-04-30 12:40:00,298.57,299.27,298.57,299.25,6132.0,297.0789,297.7754,297.0789,297.7555,6132.0
2025-04-30 12:45:00,299.19,299.55,298.93,299.55,7238.0,297.6958,298.054,297.4371,298.054,7238.0
2025-04-30 12:50:00,299.49,300.02,299.46,299.94,18779.0,297.9943,298.5217,297.9644,298.4421,18779.0
2025-04-30 12:55:00,300.04,300.6,300.02,300.6,2808.0,298.5416,299.0988,298.5217,299.0988,2808.0
2025-04-30 13:00:00,300.44,301.03,300.42,300.76,10037.0,298.9396,299.5266,298.9197,299.258,10037.0
2025-04-30 13:05:00,300.62,300.65,299.37,299.53,17697.0,299.1187,299.1485,297.8749,298.0341,17697.0
2025-04-30 13:10:00,299.35,299.38,298.46,298.67,6183.0,297.855,297.8848,296.9694,297.1784,6183.0
2025-04-30 13:15:00,299.04,299.51,299.0,299.41,5934.0,297.5465,298.0142,297.5067,297.9147,5934.0
2025-04-30 13:20:00,299.57,299.77,299.54,299.71,2104.0,298.0739,298.2729,298.044,298.2132,2104.0
2025-04-30 13:25:00,299.84,300.6,299.84,300.6,4356.0,298.3426,299.0988,298.3426,299.0988,4356.0
2025-04-30 13:30:00,300.48,300.85,300.16,300.85,4666.0,298.9794,299.3475,298.661,299.3475,4666.0
2025-04-30 13:35:00,300.64,300.89,300.46,300.52,6084.0,299.1386,299.3873,298.9595,299.0192,6084.0
2025-04-30 13:40:00,300.53,300.67,300.38,300.5,5396.0,299.0291,299.1684,298.8799,298.9993,5396.0
2025-04-30 13:45:00,300.66,300.73,300.27,300.4,8263.0,299.1585,299.2281,298.7704,298.8998,8263.0
2025-04-30 13:50:00,300.5,300.66,300.0,300.3,7701.0,298.9993,299.1585,298.5018,298.8003,7701.0
2025-04-30 13:55:00,300.09,300.18,299.8,299.89,7350.0,298.5913,298.6809,298.3028,298.3923,7350.0
2025-04-30 14:00:00,299.89,300.22,299.81,300.21,5042.0,298.3923,298.7207,298.3127,298.7107,5042.0
2025-04-30 14:05:00,300.32,301.25,299.84,300.15,16103.0,298.8202,299.7455,298.3426,298.651,16103.0
2025-04-30 14:10:00,300.14,300.55,300.12,300.22,3300.0,298.6411,299.049,298.6212,298.7207,3300.0
2025-04-30 14:15:00,300.33,300.57,299.95,300.05,6793.0,298.8301,299.0689,298.452,298.5515,6793.0
2025-04-30 14:20:00,300.17,300.22,299.93,300.13,3694.0,298.6709,298.7207,298.4321,298.6311,3694.0
2025-04-30 14:25:00,299.93,300.08,299.17,299.48,10190.0,298.4321,298.5814,297.6759,297.9843,10190.0
2025-04-30 14:30:00,299.51,299.71,299.23,299.24,7436.0,298.0142,298.2132,297.7356,297.7455,7436.0
2025-04-30 14:35:00,299.03,299.03,298.43,298.63,6298.0,297.5366,297.5366,296.9396,297.1386,6298.0
2025-04-30 14:40:00,298.72,298.72,297.8,297.8,5901.0,297.2281,297.2281,296.3127,296.3127,5901.0
2025-04-30 14:45:00,297.79,298.3,297.71,297.82,14358.0,296.3028,296.8102,296.2232,296.3326,14358.0
2025-04-30 14:50:00,297.66,298.0,297.36,297.37,3706.0,296.1734,296.5117,295.8749,295.8849,3706.0
2025-04-30 14:55:00,297.41,297.51,296.98,297.38,7051.0,295.9247,296.0242,295.4968,295.8948,7051.0
2025-04-30 15:00:00,297.49,297.65,297.18,297.54,9136.0,296.0043,296.1635,295.6958,296.054,9136.0
2025-04-30 15:05:00,297.55,298.05,297.54,297.73,9274.0,296.064,296.5615,296.054,296.2431,9274.0
2025-04-30 15:10:00,297.7,298.18,297.7,297.85,4648.0,296.2132,296.6908,296.2132,296.3625,4648.0
2025-04-30 15:15:00,297.97,298.24,297.87,298.0,11893.0,296.4819,296.7505,296.3824,296.5117,11893.0
2025-04-30 15:20:00,297.95,298.16,297.73,297.87,8710.0,296.462,296.6709,296.2431,296.3824,8710.0
2025-04-30 15:25:00,297.74,297.76,296.87,297.0,6716.0,296.253,296.2729,295.3874,295.5167,6716.0
2025-04-30 15:30:00,297.05,297.28,296.81,296.81,7990.0,295.5665,295.7953,295.3277,295.3277,7990.0
2025-04-30 15:35:00,296.81,297.2,296.54,296.84,14244.0,295.3277,295.7157,295.059,295.3575,14244.0
2025-04-30 15:40:00,296.93,297.8,296.93,297.53,8117.0,295.4471,296.3127,295.4471,296.0441,8117.0
2025-04-30 15:45:00,297.58,298.77,297.58,298.64,21200.0,296.0938,297.2779,296.0938,297.1485,21200.0
2025-04-30 15:50:00,298.88,301.36,298.75,300.99,52433.0,297.3873,299.855,297.258,299.4868,52433.0
2025-04-30 15:55:00,300.77,301.32,300.11,300.53,136522.0,299.2679,299.8152,298.6112,299.0291,136522.0
2025-05-01 09:30:00,299.21,299.97,293.72,295.85,35576.0,297.7157,298.4719,292.2531,294.3725,35576.0
2025-05-01 09:35:00,295.86,297.32,295.86,297.32,12862.0,294.3824,295.8351,294.3824,295.8351,12862.0
2025-05-01 09:40:00,297.68,297.72,295.57,295.57,7647.0,296.1933,296.2331,294.0939,294.0939,7647.0
2025-05-01 09:45:00,294.33,296.27,294.33,296.19,11271.0,292.8601,294.7904,292.8601,294.7108,11271.0
2025-05-01 09:50:00,296.45,298.12,296.35,297.73,15582.0,294.9695,296.6311,294.87,296.2431,15582.0
2025-05-01 09:55:00,297.37,297.79,296.96,296.97,8587.0,295.8849,296.3028,295.4769,295.4869,8587.0
2025-05-01 10:00:00,297.11,298.01,297.08,297.83,10913.0,295.6262,296.5217,295.5963,296.3426,10913.0
2025-05-01 10:05:00,298.09,298.4,297.7,298.13,5376.0,296.6013,296.9097,296.2132,296.6411,5376.0
2025-05-01 10:10:00,298.05,298.68,297.85,298.48,11181.0,296.5615,297.1883,296.3625,296.9893,11181.0
2025-05-01 10:15:00,298.48,298.74,297.94,297.94,23284.0,296.9893,297.248,296.452,296.452,23284.0
2025-05-01 10:20:00,297.88,298.75,297.79,298.52,4581.0,296.3923,297.258,296.3028,297.0291,4581.0
2025-05-01 10:25:00,298.61,298.77,298.27,298.42,11053.0,297.1187,297.2779,296.7804,296.9296,11053.0
2025-05-01 10:30:00,298.23,298.3,297.66,298.3,5873.0,296.7406,296.8102,296.1734,296.8102,5873.0
2025-05-01 10:35:00,298.43,298.94,298.24,298.9,5205.0,296.9396,297.447,296.7505,297.4072,5205.0
2025-05-01 10:40:00,298.94,299.15,298.7,299.15,5122.0,297.447,297.656,297.2082,297.656,5122.0
2025-05-01 10:45:00,298.97,299.16,298.79,298.91,3388.0,297.4769,297.6659,297.2978,297.4172,3388.0
2025-05-01 10:50:00,298.71,298.91,298.5,298.67,5769.0,297.2182,297.4172,297.0092,297.1784,5769.0
2025-05-01 10:55:00,298.84,299.52,298.84,299.52,2600.0,297.3475,298.0241,297.3475,298.0241,2600.0
2025-05-01 11:00:00,299.52,299.57,299.19,299.29,8343.0,298.0241,298.0739,297.6958,297.7953,8343.0
2025-05-01 11:05:00,299.49,299.57,298.91,299.0,5612.0,297.9943,298.0739,297.4172,297.5067,5612.0
2025-05-01 11:10:00,299.03,299.26,298.81,298.83,8500.0,297.5366,297.7654,297.3177,297.3376,8500.0
2025-05-01 11:15:00,298.94,299.34,298.75,299.34,8360.0,297.447,297.845,297.258,297.845,8360.0
2025-05-01 11:20:00,299.23,299.64,299.01,299.23,3651.0,297.7356,298.1435,297.5167,297.7356,3651.0
2025-05-01 11:25:00,299.34,299.76,299.18,299.18,9396.0,297.845,298.2629,297.6858,297.6858,9396.0
2025-05-01 11:30:00,299.36,299.39,298.76,298.97,6574.0,297.8649,297.8948,297.2679,297.4769,6574.0
2025-05-01 11:35:00,299.04,299.68,299.04,299.33,2544.0,297.5465,298.1833,297.5465,297.8351,2544.0
2025-05-01 11:40:00,299.32,299.33,298.97,298.99,3294.0,297.8251,297.8351,297.4769,297.4968,3294.0
2025-05-01 11:45:00,299.22,299.31,298.83,299.2,4809.0,297.7256,297.8152,297.3376,297.7057,4809.0
2025-05-01 11:50:00,299.31,299.42,299.23,299.41,3901.0,297.8152,297.9246,297.7356,297.9147,3901.0
2025-05-01 11:55:00,299.32,299.33,298.34,298.56,2523.0,297.8251,297.8351,296.85,297.0689,2523.0
2025-05-01 12:00:00,298.69,298.75,298.4,298.71,3218.0,297.1983,297.258,296.9097,297.2182,3218.0
2025-05-01 12:05:00,298.7,299.01,298.7,298.88,2771.0,297.2082,297.5167,297.2082,297.3873,2771.0
2025-05-01 12:10:00,298.76,298.81,298.39,298.51,2395.0,297.2679,297.3177,296.8998,297.0192,2395.0
2025-05-01 12:15:00,298.37,298.38,297.94,298.23,3306.0,296.8799,296.8898,296.452,296.7406,3306.0
2025-05-01 12:20:00,298.3,298.52,298.21,298.23,2690.0,296.8102,297.0291,296.7207,296.7406,2690.0
2025-05-01 12:25:00,298.3,298.96,298.3,298.83,2836.0,296.8102,297.4669,296.8102,297.3376,2836.0
2025-05-01 12:30:00,298.83,298.92,298.66,298.79,4003.0,297.3376,297.4271,297.1684,297.2978,4003.0
2025-05-01 12:35:00,298.69,298.89,298.66,298.89,2138.0,297.1983,297.3973,297.1684,297.3973,2138.0
2025-05-01 12:40:00,298.75,298.75,298.44,298.56,4128.0,297.258,297.258,296.9495,297.0689,4128.0
2025-05-01 12:45:00,298.42,298.46,298.27,298.42,1394.0,296.9296,296.9694,296.7804,296.9296,1394.0
2025-05-01 12:50:00,298.23,298.58,298.23,298.51,1735.0,296.7406,297.0888,296.7406,297.0192,1735.0
2025-05-01 12:55:00,298.56,298.84,298.52,298.52,1400.0,297.0689,297.3475,297.0291,297.0291,1400.0
2025-05-01 13:00:00,298.68,299.04,298.56,298.91,10905.0,297.1883,297.5465,297.0689,297.4172,10905.0
2025-05-01 13:05:00,299.04,299.27,298.78,299.26,1600.0,297.5465,297.7754,297.2878,297.7654,1600.0
2025-05-01 13:10:00,299.3,299.56,299.13,299.55,4835.0,297.8052,298.0639,297.6361,298.054,4835.0
2025-05-01 13:15:00,299.6,299.65,299.45,299.47,14737.0,298.1037,298.1535,297.9545,297.9744,14737.0
2025-05-01 13:20:00,299.36,299.44,299.28,299.31,3260.0,297.8649,297.9445,297.7853,297.8152,3260.0
2025-05-01 13:25:00,299.4,299.46,298.87,298.88,5412.0,297.9047,297.9644,297.3774,297.3873,5412.0
2025-05-01 13:30:00,299.15,299.15,298.62,298.96,1423.0,297.656,297.656,297.1286,297.4669,1423.0
2025-05-01 13:35:00,299.12,299.12,298.74,298.88,2263.0,297.6261,297.6261,297.248,297.3873,2263.0
2025-05-01 13:40:00,298.73,298.8,298.35,298.42,2872.0,297.2381,297.3077,296.86,296.9296,2872.0
2025-05-01 13:45:00,298.42,298.42,298.18,298.23,2000.0,296.9296,296.9296,296.6908,296.7406,2000.0
2025-05-01 13:50:00,298.42,298.51,298.09,298.17,4470.0,296.9296,297.0192,296.6013,296.6809,4470.0
2025-05-01 13:55:00,298.01,298.32,297.84,298.14,2879.0,296.5217,296.8301,296.3525,296.651,2879.0
2025-05-01 14:00:00,298.08,298.37,298.07,298.23,10111.0,296.5913,296.8799,296.5814,296.7406,10111.0
2025-05-01 14:05:00,298.46,299.03,298.26,299.03,4398.0,296.9694,297.5366,296.7704,297.5366,4398.0
2025-05-01 14:10:00,298.85,298.87,298.62,298.75,6658.0,297.3575,297.3774,297.1286,297.258,6658.0
2025-05-01 14:15:00,298.87,299.28,298.77,299.16,6718.0,297.3774,297.7853,297.2779,297.6659,6718.0
2025-05-01 14:20:00,299.17,299.17,298.8,298.95,23480.0,297.6759,297.6759,297.3077,297.457,23480.0
2025-05-01 14:25:00,299.05,299.05,298.65,299.05,1782.0,297.5565,297.5565,297.1585,297.5565,1782.0
2025-05-01 14:30:00,299.07,299.15,298.84,299.07,2815.0,297.5764,297.656,297.3475,297.5764,2815.0
2025-05-01 14:35:00,299.07,299.16,298.92,299.06,2683.0,297.5764,297.6659,297.4271,297.5664,2683.0
2025-05-01 14:40:00,299.06,299.25,299.03,299.25,1120.0,297.5664,297.7555,297.5366,297.7555,1120.0
2025-05-01 14:45:00,299.29,299.43,299.0,299.15,4421.0,297.7953,297.9346,297.5067,297.656,4421.0
2025-05-01 14:50:00,299.02,299.28,298.75,298.77,3238.0,297.5266,297.7853,297.258,297.2779,3238.0
2025-05-01 14:55:00,298.68,298.94,298.62,298.72,6325.0,297.1883,297.447,297.1286,297.2281,6325.0
2025-05-01 15:00:00,298.84,299.0,298.71,298.93,8021.0,297.3475,297.5067,297.2182,297.4371,8021.0
2025-05-01 15:05:00,298.93,298.94,298.63,298.76,7322.0,297.4371,297.447,297.1386,297.2679,7322.0
2025-05-01 15:10:00,298.81,298.86,298.33,298.79,14617.0,297.3177,297.3674,296.8401,297.2978,14617.0
2025-05-01 15:15:00,298.87,299.09,298.84,298.93,5302.0,297.3774,297.5963,297.3475,297.4371,5302.0
2025-05-01 15:20:00,298.95,299.37,298.92,299.34,5610.0,297.457,297.8749,297.4271,297.845,5610.0
2025-05-01 15:25:00,299.26,299.75,299.26,299.68,5854.0,297.7654,298.253,297.7654,298.1833,5854.0
2025-05-01 15:30:00,299.69,299.76,299.53,299.59,9663.0,298.1933,298.2629,298.0341,298.0938,9663.0
2025-05-01 15:35:00,299.59,299.81,299.5,299.52,19021.0,298.0938,298.3127,298.0042,298.0241,19021.0
2025-05-01 15:40:00,299.56,299.95,299.39,299.94,6844.0,298.0639,298.452,297.8948,298.4421,6844.0
2025-05-01 15:45:00,299.89,300.32,299.75,300.12,16206.0,298.3923,298.8202,298.253,298.6212,16206.0
2025-05-01 15:50:00,300.0,300.13,299.22,299.65,17113.0,298.5018,298.6311,297.7256,298.1535,17113.0
2025-05-01 15:55:00,299.56,299.65,298.5,298.74,76011.0,298.0639,298.1535,297.0092,297.248,76011.0
2025-05-02 09:30:00,301.31,303.1,300.08,303.1,23326.0,299.8052,301.5863,298.5814,301.5863,23326.0
2025-05-02 09:35:00,302.93,303.71,302.46,303.55,5957.0,301.4171,302.1932,300.9495,302.034,5957.0
2025-05-02 09:40:00,303.57,303.6,302.72,303.4,3532.0,302.0539,302.0838,301.2082,301.8848,3532.0
2025-05-02 09:45:00,303.64,303.67,302.67,302.94,5474.0,302.1236,302.1534,301.1584,301.4271,5474.0
2025-05-02 09:50:00,302.94,303.06,302.36,302.49,9171.0,301.4271,301.5465,300.85,300.9793,9171.0
2025-05-02 09:55:00,302.59,302.96,302.43,302.96,5621.0,301.0788,301.447,300.9196,301.447,5621.0
2025-05-02 10:00:00,302.81,303.93,302.81,303.34,7680.0,301.2977,302.4121,301.2977,301.8251,7680.0
2025-05-02 10:05:00,303.32,303.89,303.18,303.87,4094.0,301.8052,302.3723,301.6659,302.3524,4094.0
2025-05-02 10:10:00,303.73,304.19,303.6,303.8,6388.0,302.2131,302.6708,302.0838,302.2828,6388.0
2025-05-02 10:15:00,303.92,304.37,303.92,304.1,5112.0,302.4022,302.8499,302.4022,302.5813,5112.0
2025-05-02 10:20:00,303.91,304.18,303.83,304.08,6432.0,302.3922,302.6609,302.3126,302.5614,6432.0
2025-05-02 10:25:00,304.24,304.58,304.08,304.42,8830.0,302.7206,303.0589,302.5614,302.8997,8830.0
2025-05-02 10:30:00,304.42,304.42,303.64,303.87,3700.0,302.8997,302.8997,302.1236,302.3524,3700.0
2025-05-02 10:35:00,303.86,303.98,303.77,303.98,1461.0,302.3425,302.4619,302.2529,302.4619,1461.0
2025-05-02 10:40:00,303.91,303.94,303.7,303.77,2614.0,302.3922,302.4221,302.1833,302.2529,2614.0
2025-05-02 10:45:00,303.92,304.16,303.68,303.68,19294.0,302.4022,302.641,302.1634,302.1634,19294.0
2025-05-02 10:50:00,303.77,304.32,303.73,304.08,9110.0,302.2529,302.8002,302.2131,302.5614,9110.0
2025-05-02 10:55:00,303.94,304.14,303.7,304.05,2641.0,302.4221,302.6211,302.1833,302.5315,2641.0
2025-05-02 11:00:00,304.04,304.11,303.66,303.71,4200.0,302.5216,302.5912,302.1435,302.1932,4200.0
2025-05-02 11:05:00,303.82,303.97,303.68,303.68,4485.0,302.3027,302.4519,302.1634,302.1634,4485.0
2025-05-02 11:10:00,303.87,303.89,303.46,303.47,4438.0,302.3524,302.3723,301.9445,301.9544,4438.0
2025-05-02 11:15:00,303.6,303.96,303.59,303.82,4892.0,302.0838,302.442,302.0738,302.3027,4892.0
2025-05-02 11:20:00,303.82,303.97,303.66,303.97,3029.0,302.3027,302.4519,302.1435,302.4519,3029.0
2025-05-02 11:25:00,303.95,304.07,303.55,303.64,8847.0,302.432,302.5514,302.034,302.1236,8847.0
2025-05-02 11:30:00,303.65,304.18,303.6,304.13,6871.0,302.1335,302.6609,302.0838,302.6111,6871.0
2025-05-02 11:35:00,304.13,304.33,303.98,304.26,2584.0,302.6111,302.8101,302.4619,302.7405,2584.0
2025-05-02 11:40:00,304.38,304.46,304.04,304.05,9846.0,302.8599,302.9395,302.5216,302.5315,9846.0
2025-05-02 11:45:00,303.99,304.17,303.94,304.05,1939.0,302.4718,302.6509,302.4221,302.5315,1939.0
2025-05-02 11:50:00,304.17,304.28,304.0,304.23,3362.0,302.6509,302.7604,302.4818,302.7106,3362.0
2025-05-02 11:55:00,304.34,304.42,304.28,304.29,1068.0,302.8201,302.8997,302.7604,302.7703,1068.0
2025-05-02 12:00:00,304.29,304.76,304.17,304.38,20529.0,302.7703,303.238,302.6509,302.8599,20529.0
2025-05-02 12:05:00,304.5,304.51,304.25,304.34,2262.0,302.9793,302.9892,302.7305,302.8201,2262.0
2025-05-02 12:10:00,304.33,304.59,304.21,304.38,3592.0,302.8101,303.0688,302.6907,302.8599,3592.0
2025-05-02 12:15:00,304.38,304.39,303.96,304.06,1630.0,302.8599,302.8698,302.442,302.5415,1630.0
2025-05-02 12:20:00,304.06,304.12,303.9,303.9,3147.0,302.5415,302.6012,302.3823,302.3823,3147.0
2025-05-02 12:25:00,303.94,304.1,303.89,303.9,1718.0,302.4221,302.5813,302.3723,302.3823,1718.0
2025-05-02 12:30:00,303.99,304.01,303.81,304.0,2499.0,302.4718,302.4917,302.2927,302.4818,2499.0
2025-05-02 12:35:00,303.93,304.12,303.92,304.08,1629.0,302.4121,302.6012,302.4022,302.5614,1629.0
2025-05-02 12:40:00,303.97,304.05,303.81,304.02,8674.0,302.4519,302.5315,302.2927,302.5017,8674.0
2025-05-02 12:45:00,303.94,304.09,303.83,304.09,3246.0,302.4221,302.5713,302.3126,302.5713,3246.0
2025-05-02 12:50:00,304.09,304.33,304.0,304.33,1699.0,302.5713,302.8101,302.4818,302.8101,1699.0
2025-05-02 12:55:00,304.34,304.44,304.31,304.4,1771.0,302.8201,302.9196,302.7902,302.8798,1771.0
2025-05-02 13:00:00,304.35,304.53,304.23,304.38,16164.0,302.83,303.0091,302.7106,302.8599,16164.0
2025-05-02 13:05:00,304.4,304.79,304.4,304.59,4246.0,302.8798,303.2678,302.8798,303.0688,4246.0
2025-05-02 13:10:00,304.53,304.66,303.98,304.12,3066.0,303.0091,303.1385,302.4619,302.6012,3066.0
2025-05-02 13:15:00,304.11,304.23,303.97,303.97,2534.0,302.5912,302.7106,302.4519,302.4519,2534.0
2025-05-02 13:20:00,303.83,303.85,303.3,303.49,3066.0,302.3126,302.3325,301.7853,301.9743,3066.0
2025-05-02 13:25:00,303.51,303.52,303.32,303.32,718.0,301.9942,302.0042,301.8052,301.8052,718.0
2025-05-02 13:30:00,303.27,303.42,303.12,303.19,14136.0,301.7554,301.9047,301.6062,301.6758,14136.0
2025-05-02 13:35:00,303.18,303.21,302.87,303.17,2156.0,301.6659,301.6957,301.3574,301.6559,2156.0
2025-05-02 13:40:00,303.12,303.48,303.12,303.4,1035.0,301.6062,301.9644,301.6062,301.8848,1035.0
2025-05-02 13:45:00,303.8,303.8,303.38,303.38,1626.0,302.2828,302.2828,301.8649,301.8649,1626.0
2025-05-02 13:50:00,303.26,303.8,303.26,303.8,1829.0,301.7455,302.2828,301.7455,302.2828,1829.0
2025-05-02 13:55:00,303.63,303.81,303.53,303.81,700.0,302.1136,302.2927,302.0141,302.2927,700.0
2025-05-02 14:00:00,303.91,303.99,303.91,303.96,10063.0,302.3922,302.4718,302.3922,302.442,10063.0
2025-05-02 14:05:00,304.05,304.21,304.03,304.19,875.0,302.5315,302.6907,302.5116,302.6708,875.0
2025-05-02 14:10:00,304.12,304.33,304.1,304.15,3319.0,302.6012,302.8101,302.5813,302.631,3319.0
2025-05-02 14:15:00,304.25,304.42,304.14,304.42,3590.0,302.7305,302.8997,302.6211,302.8997,3590.0
2025-05-02 14:20:00,304.13,304.13,303.79,303.86,2280.0,302.6111,302.6111,302.2728,302.3425,2280.0
2025-05-02 14:25:00,303.86,304.05,303.85,304.05,1582.0,302.3425,302.5315,302.3325,302.5315,1582.0
2025-05-02 14:30:00,304.04,304.42,304.04,304.32,2100.0,302.5216,302.8997,302.5216,302.8002,2100.0
2025-05-02 14:35:00,304.22,304.4,304.21,304.21,1100.0,302.7007,302.8798,302.6907,302.6907,1100.0
2025-05-02 14:40:00,304.31,304.4,304.26,304.37,1540.0,302.7902,302.8798,302.7405,302.8499,1540.0
2025-05-02 14:45:00,304.31,304.39,303.95,303.99,3912.0,302.7902,302.8698,302.432,302.4718,3912.0
2025-05-02 14:50:00,303.92,304.02,303.74,304.01,1437.0,302.4022,302.5017,302.2231,302.4917,1437.0
2025-05-02 14:55:00,304.12,304.16,304.1,304.11,600.0,302.6012,302.641,302.5813,302.5912,600.0
2025-05-02 15:00:00,304.09,304.09,303.96,304.0,834.0,302.5713,302.5713,302.442,302.4818,834.0
2025-05-02 15:05:00,303.87,304.17,303.87,304.17,11782.0,302.3524,302.6509,302.3524,302.6509,11782.0
2025-05-02 15:10:00,304.08,304.17,303.96,304.06,2072.0,302.5614,302.6509,302.442,302.5415,2072.0
2025-05-02 15:15:00,304.3,304.44,304.28,304.44,800.0,302.7803,302.9196,302.7604,302.9196,800.0
2025-05-02 15:20:00,304.62,304.78,304.6,304.61,3494.0,303.0987,303.2579,303.0788,303.0887,3494.0
2025-05-02 15:25:00,304.58,304.68,304.54,304.59,1990.0,303.0589,303.1584,303.0191,303.0688,1990.0
2025-05-02 15:30:00,304.52,304.68,304.51,304.54,1137.0,302.9992,303.1584,302.9892,303.0191,1137.0
2025-05-02 15:35:00,304.57,305.06,304.57,304.99,18200.0,303.0489,303.5365,303.0489,303.4668,18200.0
2025-05-02 15:40:00,304.9,304.97,304.86,304.93,6090.0,303.3773,303.4469,303.3375,303.4071,6090.0
2025-05-02 15:45:00,304.88,304.89,304.04,304.11,3392.0,303.3574,303.3673,302.5216,302.5912,3392.0
2025-05-02 15:50:00,304.21,305.0,304.18,304.31,11263.0,302.6907,303.4768,302.6609,302.7902,11263.0
2025-05-02 15:55:00,304.16,304.16,303.4,303.5,56703.0,302.641,302.641,301.8848,301.9843,56703.0
2025-05-05 09:30:00,303.3,303.3,301.45,302.52,23629.0,301.7853,301.7853,299.9445,301.0092,23629.0
2025-05-05 09:35:00,302.21,302.21,301.9,302.17,1800.0,300.7007,300.7007,300.3923,300.6609,1800.0
2025-05-05 09:40:00,302.3,302.52,301.9,302.27,3824.0,300.7903,301.0092,300.3923,300.7604,3824.0
2025-05-05 09:45:00,301.97,302.74,301.65,302.56,4402.0,300.4619,301.2281,300.1435,301.049,4402.0
2025-05-05 09:50:00,302.24,302.87,302.2,302.2,700.0,300.7306,301.3574,300.6908,300.6908,700.0
2025-05-05 09:55:00,302.63,303.17,302.62,303.14,16360.0,301.1186,301.6559,301.1087,301.6261,16360.0
2025-05-05 10:00:00,303.38,303.6,303.07,303.28,4583.0,301.8649,302.0838,301.5564,301.7654,4583.0
2025-05-05 10:05:00,303.3,304.01,303.12,303.9,9937.0,301.7853,302.4917,301.6062,302.3823,9937.0
2025-05-05 10:10:00,303.91,304.33,303.91,304.13,7348.0,302.3922,302.8101,302.3922,302.6111,7348.0
2025-05-05 10:15:00,304.02,304.78,303.97,304.53,3602.0,302.5017,303.2579,302.4519,303.0091,3602.0
2025-05-05 10:20:00,304.53,304.54,304.17,304.53,4920.0,303.0091,303.0191,302.6509,303.0091,4920.0
2025-05-05 10:25:00,304.43,304.71,304.38,304.51,3652.0,302.9096,303.1882,302.8599,302.9892,3652.0
2025-05-05 10:30:00,304.62,304.62,304.37,304.37,1671.0,303.0987,303.0987,302.8499,302.8499,1671.0
2025-05-05 10:35:00,304.41,305.42,304.22,305.42,2919.0,302.8897,303.8947,302.7007,303.8947,2919.0
2025-05-05 10:40:00,305.28,305.53,305.19,305.29,4910.0,303.7554,304.0041,303.6658,303.7653,4910.0
2025-05-05 10:45:00,305.17,305.17,304.91,305.05,1100.0,303.6459,303.6459,303.3872,303.5265,1100.0
2025-05-05 10:50:00,305.2,305.29,305.14,305.24,1230.0,303.6758,303.7653,303.6161,303.7156,1230.0
2025-05-05 10:55:00,305.42,305.45,305.31,305.45,1233.0,303.8947,303.9245,303.7852,303.9245,1233.0
2025-05-05 11:00:00,305.45,305.56,305.24,305.52,3698.0,303.9245,304.034,303.7156,303.9942,3698.0
2025-05-05 11:05:00,305.54,305.54,305.22,305.35,2496.0,304.0141,304.0141,303.6957,303.825,2496.0
2025-05-05 11:10:00,305.35,305.57,305.34,305.57,2383.0,303.825,304.0439,303.8151,304.0439,2383.0
2025-05-05 11:15:00,305.55,305.62,305.32,305.39,3373.0,304.024,304.0937,303.7952,303.8648,3373.0
2025-05-05 11:20:00,305.48,305.64,305.39,305.39,2321.0,303.9544,304.1136,303.8648,303.8648,2321.0
2025-05-05 11:25:00,305.3,305.3,305.09,305.09,2760.0,303.7753,303.7753,303.5663,303.5663,2760.0
2025-05-05 11:30:00,305.07,305.1,304.72,304.9,6014.0,303.5464,303.5763,303.1982,303.3773,6014.0
2025-05-05 11:35:00,304.97,305.04,304.76,304.76,1088.0,303.4469,303.5166,303.238,303.238,1088.0
2025-05-05 11:40:00,304.82,305.19,304.82,305.19,1903.0,303.2977,303.6658,303.2977,303.6658,1903.0
2025-05-05 11:45:00,305.19,305.65,305.19,305.37,1982.0,303.6658,304.1235,303.6658,303.8449,1982.0
2025-05-05 11:50:00,305.39,305.47,305.39,305.47,413.0,303.8648,303.9444,303.8648,303.9444,413.0
2025-05-05 11:55:00,305.63,305.64,305.41,305.54,1120.0,304.1036,304.1136,303.8847,304.0141,1120.0
2025-05-05 12:00:00,305.44,305.66,305.31,305.5,3619.0,303.9146,304.1335,303.7852,303.9743,3619.0
2025-05-05 12:05:00,305.39,305.61,305.39,305.57,1854.0,303.8648,304.0837,303.8648,304.0439,1854.0
2025-05-05 12:10:00,305.72,305.75,305.55,305.55,1025.0,304.1932,304.223,304.024,304.024,1025.0
2025-05-05 12:15:00,305.46,305.57,305.4,305.4,1020.0,303.9345,304.0439,303.8748,303.8748,1020.0
2025-05-05 12:20:00,305.42,305.47,305.27,305.27,2883.0,303.8947,303.9444,303.7454,303.7454,2883.0
2025-05-05 12:25:00,305.28,305.53,305.28,305.53,3195.0,303.7554,304.0041,303.7554,304.0041,3195.0
2025-05-05 12:30:00,305.52,305.52,305.19,305.32,3383.0,303.9942,303.9942,303.6658,303.7952,3383.0
2025-05-05 12:35:00,305.39,305.42,304.97,304.97,1996.0,303.8648,303.8947,303.4469,303.4469,1996.0
2025-05-05 12:40:00,305.04,305.04,304.98,304.98,407.0,303.5166,303.5166,303.4569,303.4569,407.0
2025-05-05 12:45:00,304.98,305.18,304.89,305.18,1966.0,303.4569,303.6559,303.3673,303.6559,1966.0
2025-05-05 12:50:00,305.19,305.19,304.9,304.9,1167.0,303.6658,303.6658,303.3773,303.3773,1167.0
2025-05-05 12:55:00,304.89,304.89,304.52,304.62,4091.0,303.3673,303.3673,302.9992,303.0987,4091.0
2025-05-05 13:00:00,304.63,304.71,304.57,304.61,1669.0,303.1086,303.1882,303.0489,303.0887,1669.0
2025-05-05 13:05:00,304.55,304.63,304.37,304.55,2073.0,303.029,303.1086,302.8499,303.029,2073.0
2025-05-05 13:10:00,304.56,304.56,304.16,304.39,2896.0,303.039,303.039,302.641,302.8698,2896.0
2025-05-05 13:15:00,304.32,304.47,304.26,304.42,1155.0,302.8002,302.9494,302.7405,302.8997,1155.0
2025-05-05 13:20:00,304.42,304.42,304.05,304.05,918.0,302.8997,302.8997,302.5315,302.5315,918.0
2025-05-05 13:25:00,304.1,304.22,303.98,303.98,1600.0,302.5813,302.7007,302.4619,302.4619,1600.0
2025-05-05 13:30:00,304.08,304.52,304.08,304.21,3405.0,302.5614,302.9992,302.5614,302.6907,3405.0
2025-05-05 13:35:00,304.32,304.48,304.32,304.35,1481.0,302.8002,302.9594,302.8002,302.83,1481.0
2025-05-05 13:40:00,304.34,304.44,304.33,304.44,907.0,302.8201,302.9196,302.8101,302.9196,907.0
2025-05-05 13:45:00,304.42,304.6,304.36,304.6,2230.0,302.8997,303.0788,302.84,303.0788,2230.0
2025-05-05 13:50:00,304.54,304.64,304.37,304.51,5634.0,303.0191,303.1186,302.8499,302.9892,5634.0
2025-05-05 13:55:00,304.45,304.88,304.45,304.88,3912.0,302.9295,303.3574,302.9295,303.3574,3912.0
2025-05-05 14:00:00,304.88,305.04,304.83,305.04,1000.0,303.3574,303.5166,303.3076,303.5166,1000.0
2025-05-05 14:05:00,305.04,305.1,304.96,305.04,1500.0,303.5166,303.5763,303.437,303.5166,1500.0
2025-05-05 14:10:00,304.94,304.95,304.74,304.82,3129.0,303.4171,303.427,303.2181,303.2977,3129.0
2025-05-05 14:15:00,304.85,304.85,304.75,304.75,738.0,303.3275,303.3275,303.228,303.228,738.0
2025-05-05 14:20:00,304.76,304.96,304.75,304.92,1758.0,303.238,303.437,303.228,303.3972,1758.0
2025-05-05 14:25:00,304.96,304.96,304.8,304.91,2948.0,303.437,303.437,303.2778,303.3872,2948.0
2025-05-05 14:30:00,304.88,304.99,304.7,304.77,2090.0,303.3574,303.4668,303.1783,303.2479,2090.0
2025-05-05 14:35:00,304.79,304.85,304.75,304.8,2706.0,303.2678,303.3275,303.228,303.2778,2706.0
2025-05-05 14:40:00,304.92,305.01,304.91,305.0,1380.0,303.3972,303.4867,303.3872,303.4768,1380.0
2025-05-05 14:45:00,304.91,305.11,304.89,305.02,2662.0,303.3872,303.5862,303.3673,303.4967,2662.0
2025-05-05 14:50:00,305.11,305.11,304.88,304.88,1465.0,303.5862,303.5862,303.3574,303.3574,1465.0
2025-05-05 14:55:00,305.01,305.03,304.74,304.93,3259.0,303.4867,303.5066,303.2181,303.4071,3259.0
2025-05-05 15:00:00,304.78,304.85,304.46,304.85,3694.0,303.2579,303.3275,302.9395,303.3275,3694.0
2025-05-05 15:05:00,304.95,304.95,304.83,304.87,2053.0,303.427,303.427,303.3076,303.3474,2053.0
2025-05-05 15:10:00,304.74,304.79,304.55,304.55,1756.0,303.2181,303.2678,303.029,303.029,1756.0
2025-05-05 15:15:00,304.61,304.63,304.34,304.34,2948.0,303.0887,303.1086,302.8201,302.8201,2948.0
2025-05-05 15:20:00,304.15,304.15,303.86,303.9,1700.0,302.631,302.631,302.3425,302.3823,1700.0
2025-05-05 15:25:00,303.88,303.93,303.81,303.93,2065.0,302.3624,302.4121,302.2927,302.4121,2065.0
2025-05-05 15:30:00,304.02,304.02,303.8,303.85,14067.0,302.5017,302.5017,302.2828,302.3325,14067.0
2025-05-05 15:35:00,303.81,304.08,303.8,303.8,5069.0,302.2927,302.5614,302.2828,302.2828,5069.0
2025-05-05 15:40:00,303.81,303.98,303.74,303.9,6581.0,302.2927,302.4619,302.2231,302.3823,6581.0
2025-05-05 15:45:00,303.82,304.0,303.63,303.81,20103.0,302.3027,302.4818,302.1136,302.2927,20103.0
2025-05-05 15:50:00,303.88,304.07,303.62,303.8,21235.0,302.3624,302.5514,302.1037,302.2828,21235.0
2025-05-05 15:55:00,303.9,304.06,303.76,303.86,44049.0,302.3823,302.5415,302.243,302.3425,44049.0
2025-05-06 09:30:00,303.23,303.92,302.46,302.91,20529.0,301.7156,302.4022,300.9495,301.3972,20529.0
2025-05-06 09:35:00,302.42,302.97,301.65,302.11,3088.0,300.9097,301.4569,300.1435,300.6012,3088.0
2025-05-06 09:40:00,302.11,302.44,301.73,301.76,2229.0,300.6012,300.9296,300.2231,300.253,2229.0
2025-05-06 09:45:00,301.76,301.8,301.25,301.25,2040.0,300.253,300.2928,299.7455,299.7455,2040.0
2025-05-06 09:50:00,301.43,301.55,300.92,301.5,2893.0,299.9246,300.044,299.4172,299.9943,2893.0
2025-05-06 09:55:00,301.46,302.27,301.45,302.26,1525.0,299.9545,300.7604,299.9445,300.7505,1525.0
2025-05-06 10:00:00,301.99,302.14,301.75,302.06,4293.0,300.4818,300.6311,300.243,300.5515,4293.0
2025-05-06 10:05:00,302.11,302.36,302.1,302.19,7875.0,300.6012,300.85,300.5913,300.6808,7875.0
2025-05-06 10:10:00,302.41,303.05,302.41,302.75,10834.0,300.8997,301.5365,300.8997,301.238,10834.0
2025-05-06 10:15:00,302.81,303.1,302.81,303.05,8484.0,301.2977,301.5863,301.2977,301.5365,8484.0
2025-05-06 10:20:00,302.99,303.15,302.65,302.67,2841.0,301.4768,301.636,301.1385,301.1584,2841.0
2025-05-06 10:25:00,302.62,302.94,302.6,302.89,10384.0,301.1087,301.4271,301.0888,301.3773,10384.0
2025-05-06 10:30:00,302.96,303.17,302.92,303.16,1200.0,301.447,301.6559,301.4072,301.646,1200.0
2025-05-06 10:35:00,303.26,303.28,303.09,303.14,1722.0,301.7455,301.7654,301.5763,301.6261,1722.0
2025-05-06 10:40:00,303.03,303.09,302.92,303.09,800.0,301.5166,301.5763,301.4072,301.5763,800.0
2025-05-06 10:45:00,303.27,303.65,303.27,303.65,1911.0,301.7554,302.1335,301.7554,302.1335,1911.0
2025-05-06 10:50:00,303.43,303.43,303.22,303.28,3155.0,301.9146,301.9146,301.7057,301.7654,3155.0
2025-05-06 10:55:00,303.32,303.76,303.32,303.75,3236.0,301.8052,302.243,301.8052,302.233,3236.0
2025-05-06 11:00:00,303.69,303.85,303.61,303.85,4200.0,302.1733,302.3325,302.0937,302.3325,4200.0
2025-05-06 11:05:00,303.72,303.84,303.42,303.43,2187.0,302.2032,302.3226,301.9047,301.9146,2187.0
2025-05-06 11:10:00,303.5,303.65,303.4,303.42,825.0,301.9843,302.1335,301.8848,301.9047,825.0
2025-05-06 11:15:00,303.59,303.71,303.59,303.71,500.0,302.0738,302.1932,302.0738,302.1932,500.0
2025-05-06 11:20:00,303.71,303.85,303.59,303.83,932.0,302.1932,302.3325,302.0738,302.3126,932.0
2025-05-06 11:25:00,303.75,303.8,303.75,303.8,909.0,302.233,302.2828,302.233,302.2828,909.0
2025-05-06 11:30:00,303.6,303.73,303.42,303.73,1626.0,302.0838,302.2131,301.9047,302.2131,1626.0
2025-05-06 11:35:00,303.67,303.67,303.66,303.66,1388.0,302.1534,302.1534,302.1435,302.1435,1388.0
2025-05-06 11:40:00,303.51,303.51,303.12,303.12,1873.0,301.9942,301.9942,301.6062,301.6062,1873.0
2025-05-06 11:45:00,303.25,303.57,303.24,303.57,1904.0,301.7355,302.0539,301.7256,302.0539,1904.0
2025-05-06 11:50:00,303.47,303.58,303.24,303.39,3658.0,301.9544,302.0639,301.7256,301.8748,3658.0
2025-05-06 11:55:00,303.44,303.63,303.43,303.47,3035.0,301.9246,302.1136,301.9146,301.9544,3035.0
2025-05-06 12:00:00,303.45,303.59,303.33,303.43,3531.0,301.9345,302.0738,301.8151,301.9146,3531.0
2025-05-06 12:05:00,303.46,303.46,303.15,303.15,1205.0,301.9445,301.9445,301.636,301.636,1205.0
2025-05-06 12:10:00,303.17,304.19,303.06,304.19,6248.0,301.6559,302.6708,301.5465,302.6708,6248.0
2025-05-06 12:15:00,303.93,303.95,303.87,303.88,600.0,302.4121,302.432,302.3524,302.3624,600.0
2025-05-06 12:20:00,303.73,303.73,303.22,303.22,1771.0,302.2131,302.2131,301.7057,301.7057,1771.0
2025-05-06 12:25:00,303.26,303.26,303.06,303.06,200.0,301.7455,301.7455,301.5465,301.5465,200.0
2025-05-06 12:30:00,303.08,303.23,303.08,303.18,418.0,301.5664,301.7156,301.5664,301.6659,418.0
2025-05-06 12:35:00,303.19,303.42,303.15,303.42,910.0,301.6758,301.9047,301.636,301.9047,910.0
2025-05-06 12:40:00,303.42,303.42,302.86,302.9,1944.0,301.9047,301.9047,301.3475,301.3873,1944.0
2025-05-06 12:45:00,302.78,302.94,302.73,302.94,600.0,301.2679,301.4271,301.2181,301.4271,600.0
2025-05-06 12:50:00,302.87,302.91,302.75,302.9,2681.0,301.3574,301.3972,301.238,301.3873,2681.0
2025-05-06 12:55:00,302.93,302.93,302.75,302.88,604.0,301.4171,301.4171,301.238,301.3674,604.0
2025-05-06 13:00:00,302.88,303.09,302.87,302.93,900.0,301.3674,301.5763,301.3574,301.4171,900.0
2025-05-06 13:05:00,302.93,303.28,302.92,303.27,1156.0,301.4171,301.7654,301.4072,301.7554,1156.0
2025-05-06 13:10:00,303.16,303.16,303.1,303.16,819.0,301.646,301.646,301.5863,301.646,819.0
2025-05-06 13:15:00,303.39,303.63,303.39,303.63,1771.0,301.8748,302.1136,301.8748,302.1136,1771.0
2025-05-06 13:20:00,303.43,303.43,303.08,303.08,2104.0,301.9146,301.9146,301.5664,301.5664,2104.0
2025-05-06 13:25:00,303.09,303.31,303.09,303.31,548.0,301.5763,301.7952,301.5763,301.7952,548.0
2025-05-06 13:30:00,303.18,303.29,303.11,303.19,4040.0,301.6659,301.7753,301.5962,301.6758,4040.0
2025-05-06 13:35:00,303.1,303.1,302.8,302.8,1000.0,301.5863,301.5863,301.2878,301.2878,1000.0
2025-05-06 13:40:00,302.83,302.83,302.67,302.68,225.0,301.3176,301.3176,301.1584,301.1684,225.0
2025-05-06 13:45:00,302.49,302.49,302.48,302.49,103.0,300.9793,300.9793,300.9694,300.9793,103.0
2025-05-06 13:50:00,302.53,302.65,302.52,302.52,846.0,301.0191,301.1385,301.0092,301.0092,846.0
2025-05-06 13:55:00,302.56,302.56,302.4,302.4,1328.0,301.049,301.049,300.8898,300.8898,1328.0
2025-05-06 14:00:00,302.53,302.97,302.53,302.75,2834.0,301.0191,301.4569,301.0191,301.238,2834.0
2025-05-06 14:05:00,302.75,302.91,302.71,302.75,4481.0,301.238,301.3972,301.1982,301.238,4481.0
2025-05-06 14:10:00,302.71,302.79,302.53,302.7,2130.0,301.1982,301.2778,301.0191,301.1883,2130.0
2025-05-06 14:15:00,302.79,302.99,302.78,302.99,4037.0,301.2778,301.4768,301.2679,301.4768,4037.0
2025-05-06 14:20:00,303.03,303.05,302.98,303.02,819.0,301.5166,301.5365,301.4669,301.5067,819.0
2025-05-06 14:25:00,303.15,303.41,303.15,303.36,2084.0,301.636,301.8947,301.636,301.845,2084.0
2025-05-06 14:30:00,303.29,303.41,303.05,303.1,2679.0,301.7753,301.8947,301.5365,301.5863,2679.0
2025-05-06 14:35:00,303.0,303.16,302.98,303.08,608.0,301.4868,301.646,301.4669,301.5664,608.0
2025-05-06 14:40:00,303.17,303.2,303.04,303.06,2087.0,301.6559,301.6858,301.5266,301.5465,2087.0
2025-05-06 14:45:00,303.05,303.28,303.05,303.24,807.0,301.5365,301.7654,301.5365,301.7256,807.0
2025-05-06 14:50:00,303.29,303.36,303.09,303.31,2198.0,301.7753,301.845,301.5763,301.7952,2198.0
2025-05-06 14:55:00,303.38,303.7,303.38,303.69,1833.0,301.8649,302.1833,301.8649,302.1733,1833.0
2025-05-06 15:00:00,303.6,303.68,303.46,303.46,1100.0,302.0838,302.1634,301.9445,301.9445,1100.0
2025-05-06 15:05:00,303.53,303.54,303.3,303.3,2140.0,302.0141,302.0241,301.7853,301.7853,2140.0
2025-05-06 15:10:00,303.21,303.39,303.06,303.38,1096.0,301.6957,301.8748,301.5465,301.8649,1096.0
2025-05-06 15:15:00,303.36,303.37,303.3,303.3,727.0,301.845,301.8549,301.7853,301.7853,727.0
2025-05-06 15:20:00,303.12,303.27,303.11,303.25,2150.0,301.6062,301.7554,301.5962,301.7355,2150.0
2025-05-06 15:25:00,303.27,303.28,303.18,303.23,920.0,301.7554,301.7654,301.6659,301.7156,920.0
2025-05-06 15:30:00,303.41,303.6,303.41,303.45,1524.0,301.8947,302.0838,301.8947,301.9345,1524.0
2025-05-06 15:35:00,303.69,303.69,303.38,303.41,1851.0,302.1733,302.1733,301.8649,301.8947,1851.0
2025-05-06 15:40:00,303.53,303.53,303.31,303.41,920.0,302.0141,302.0141,301.7952,301.8947,920.0
2025-05-06 15:45:00,303.57,303.58,303.35,303.51,2706.0,302.0539,302.0639,301.835,301.9942,2706.0
2025-05-06 15:50:00,303.67,303.8,303.17,303.22,9508.0,302.1534,302.2828,301.6559,301.7057,9508.0
2025-05-06 15:55:00,303.4,303.76,303.13,303.13,41247.0,301.8848,302.243,301.6161,301.6161,41247.0
2025-05-07 09:30:00,303.41,304.55,303.41,304.36,17374.0,301.8947,303.029,301.8947,302.84,17374.0
2025-05-07 09:35:00,303.84,304.48,303.36,304.48,7984.0,302.3226,302.9594,301.845,302.9594,7984.0
2025-05-07 09:40:00,304.47,304.55,304.07,304.36,7275.0,302.9494,303.029,302.5514,302.84,7275.0
2025-05-07 09:45:00,304.38,304.54,304.11,304.25,6155.0,302.8599,303.0191,302.5912,302.7305,6155.0
2025-05-07 09:50:00,304.1,304.9,304.1,304.9,4271.0,302.5813,303.3773,302.5813,303.3773,4271.0
2025-05-07 09:55:00,304.93,305.68,304.93,305.26,10969.0,303.4071,304.1534,303.4071,303.7355,10969.0
2025-05-07 10:00:00,305.14,305.14,304.59,304.72,3459.0,303.6161,303.6161,303.0688,303.1982,3459.0
2025-05-07 10:05:00,304.8,304.92,304.64,304.7,3639.0,303.2778,303.3972,303.1186,303.1783,3639.0
2025-05-07 10:10:00,304.67,304.74,304.59,304.74,7441.0,303.1484,303.2181,303.0688,303.2181,7441.0
2025-05-07 10:15:00,304.83,304.83,304.31,304.67,11411.0,303.3076,303.3076,302.7902,303.1484,11411.0
2025-05-07 10:20:00,304.66,304.87,304.44,304.81,15438.0,303.1385,303.3474,302.9196,303.2877,15438.0
2025-05-07 10:25:00,304.64,304.84,304.33,304.47,12152.0,303.1186,303.3176,302.8101,302.9494,12152.0
2025-05-07 10:30:00,304.47,304.47,303.52,303.6,14586.0,302.9494,302.9494,302.0042,302.0838,14586.0
2025-05-07 10:35:00,303.67,303.95,303.43,303.61,1321.0,302.1534,302.432,301.9146,302.0937,1321.0
2025-05-07 10:40:00,303.61,303.78,303.59,303.77,1654.0,302.0937,302.2629,302.0738,302.2529,1654.0
2025-05-07 10:45:00,303.87,303.87,303.4,303.43,1597.0,302.3524,302.3524,301.8848,301.9146,1597.0
2025-05-07 10:50:00,303.39,303.4,302.83,302.83,4039.0,301.8748,301.8848,301.3176,301.3176,4039.0
2025-05-07 10:55:00,302.91,303.14,302.75,303.04,3051.0,301.3972,301.6261,301.238,301.5266,3051.0
2025-05-07 11:00:00,302.82,303.02,302.38,302.57,3714.0,301.3077,301.5067,300.8699,301.0589,3714.0
2025-05-07 11:05:00,302.56,302.74,302.43,302.6,4501.0,301.049,301.2281,300.9196,301.0888,4501.0
2025-05-07 11:10:00,302.65,302.75,302.47,302.74,1933.0,301.1385,301.238,300.9594,301.2281,1933.0
2025-05-07 11:15:00,302.75,302.8,302.68,302.68,513.0,301.238,301.2878,301.1684,301.1684,513.0
2025-05-07 11:20:00,302.86,303.51,302.86,303.47,4731.0,301.3475,301.9942,301.3475,301.9544,4731.0
2025-05-07 11:25:00,303.4,303.84,303.4,303.73,4305.0,301.8848,302.3226,301.8848,302.2131,4305.0
2025-05-07 11:30:00,303.77,304.17,303.77,304.14,1385.0,302.2529,302.6509,302.2529,302.6211,1385.0
2025-05-07 11:35:00,304.0,304.2,303.89,304.09,4373.0,302.4818,302.6808,302.3723,302.5713,4373.0
2025-05-07 11:40:00,304.08,304.44,304.08,304.42,10351.0,302.5614,302.9196,302.5614,302.8997,10351.0
2025-05-07 11:45:00,304.37,304.48,304.06,304.06,10211.0,302.8499,302.9594,302.5415,302.5415,10211.0
2025-05-07 11:50:00,304.07,304.43,303.96,304.36,3283.0,302.5514,302.9096,302.442,302.84,3283.0
2025-05-07 11:55:00,304.69,304.82,304.69,304.82,300.0,303.1683,303.2977,303.1683,303.2977,300.0
2025-05-07 12:00:00,304.89,304.89,304.79,304.8,401.0,303.3673,303.3673,303.2678,303.2778,401.0
2025-05-07 12:05:00,304.94,305.01,304.86,304.91,1901.0,303.4171,303.4867,303.3375,303.3872,1901.0
2025-05-07 12:10:00,304.9,304.9,304.89,304.9,102.0,303.3773,303.3773,303.3673,303.3773,102.0
2025-05-07 12:15:00,304.9,305.1,304.89,305.1,468.0,303.3773,303.5763,303.3673,303.5763,468.0
2025-05-07 12:20:00,305.19,305.2,304.79,304.83,10394.0,303.6658,303.6758,303.2678,303.3076,10394.0
2025-05-07 12:25:00,304.83,304.89,304.7,304.8,5453.0,303.3076,303.3673,303.1783,303.2778,5453.0
2025-05-07 12:30:00,304.83,304.83,304.45,304.45,4271.0,303.3076,303.3076,302.9295,302.9295,4271.0
2025-05-07 12:35:00,304.56,304.8,304.56,304.8,1816.0,303.039,303.2778,303.039,303.2778,1816.0
2025-05-07 12:40:00,304.96,305.09,304.85,304.85,1359.0,303.437,303.5663,303.3275,303.3275,1359.0
2025-05-07 12:45:00,304.85,305.1,304.85,305.07,1500.0,303.3275,303.5763,303.3275,303.5464,1500.0
2025-05-07 12:50:00,305.0,305.39,305.0,305.39,1222.0,303.4768,303.8648,303.4768,303.8648,1222.0
2025-05-07 12:55:00,305.44,305.6,305.44,305.6,400.0,303.9146,304.0738,303.9146,304.0738,400.0
2025-05-07 13:00:00,305.56,305.88,305.56,305.88,805.0,304.034,304.3524,304.034,304.3524,805.0
2025-05-07 13:05:00,305.74,305.8,305.74,305.78,3374.0,304.2131,304.2728,304.2131,304.2529,3374.0
2025-05-07 13:10:00,305.82,305.99,305.8,305.99,1518.0,304.2927,304.4618,304.2728,304.4618,1518.0
2025-05-07 13:15:00,306.0,306.0,305.86,305.86,2350.0,304.4718,304.4718,304.3325,304.3325,2350.0
2025-05-07 13:20:00,305.63,305.9,305.52,305.9,1783.0,304.1036,304.3723,303.9942,304.3723,1783.0
2025-05-07 13:25:00,305.84,305.85,305.63,305.85,493.0,304.3126,304.3225,304.1036,304.3225,493.0
2025-05-07 13:30:00,305.75,305.75,305.49,305.49,1537.0,304.223,304.223,303.9643,303.9643,1537.0
2025-05-07 13:35:00,305.49,305.49,305.23,305.25,7116.0,303.9643,303.9643,303.7056,303.7255,7116.0
2025-05-07 13:40:00,305.24,305.3,305.12,305.3,1000.0,303.7156,303.7753,303.5962,303.7753,1000.0
2025-05-07 13:45:00,305.22,305.38,305.22,305.37,668.0,303.6957,303.8549,303.6957,303.8449,668.0
2025-05-07 13:50:00,305.41,305.41,304.68,304.8,17197.0,303.8847,303.8847,303.1584,303.2778,17197.0
2025-05-07 13:55:00,304.3,304.71,304.22,304.44,1780.0,302.7803,303.1882,302.7007,302.9196,1780.0
2025-05-07 14:00:00,304.2,304.9,304.04,304.65,2415.0,302.6808,303.3773,302.5216,303.1285,2415.0
2025-05-07 14:05:00,304.63,304.63,302.97,303.27,3857.0,303.1086,303.1086,301.4569,301.7554,3857.0
2025-05-07 14:10:00,303.21,303.38,302.77,303.09,2500.0,301.6957,301.8649,301.2579,301.5763,2500.0
2025-05-07 14:15:00,303.04,303.33,302.98,303.33,3774.0,301.5266,301.8151,301.4669,301.8151,3774.0
2025-05-07 14:20:00,303.22,303.62,303.21,303.52,3100.0,301.7057,302.1037,301.6957,302.0042,3100.0
2025-05-07 14:25:00,303.51,303.81,303.41,303.67,1622.0,301.9942,302.2927,301.8947,302.1534,1622.0
2025-05-07 14:30:00,303.65,304.56,303.65,304.5,3013.0,302.1335,303.039,302.1335,302.9793,3013.0
2025-05-07 14:35:00,304.15,304.98,304.14,304.92,7994.0,302.631,303.4569,302.6211,303.3972,7994.0
2025-05-07 14:40:00,304.92,305.23,304.61,304.65,3452.0,303.3972,303.7056,303.0887,303.1285,3452.0
2025-05-07 14:45:00,304.8,304.8,303.87,304.05,9648.0,303.2778,303.2778,302.3524,302.5315,9648.0
2025-05-07 14:50:00,304.15,304.37,304.0,304.34,26071.0,302.631,302.8499,302.4818,302.8201,26071.0
2025-05-07 14:55:00,304.27,305.71,304.27,305.43,4650.0,302.7504,304.1832,302.7504,303.9046,4650.0
2025-05-07 15:00:00,305.26,305.64,305.09,305.44,2126.0,303.7355,304.1136,303.5663,303.9146,2126.0
2025-05-07 15:05:00,305.28,305.59,305.07,305.29,4185.0,303.7554,304.0638,303.5464,303.7653,4185.0
2025-05-07 15:10:00,305.23,305.39,304.92,305.39,3755.0,303.7056,303.8648,303.3972,303.8648,3755.0
2025-05-07 15:15:00,305.4,305.6,305.05,305.6,4093.0,303.8748,304.0738,303.5265,304.0738,4093.0
2025-05-07 15:20:00,305.6,305.6,305.09,305.13,4480.0,304.0738,304.0738,303.5663,303.6061,4480.0
2025-05-07 15:25:00,305.13,305.13,304.24,304.31,13935.0,303.6061,303.6061,302.7206,302.7902,13935.0
2025-05-07 15:30:00,304.34,304.51,303.99,304.0,15506.0,302.8201,302.9892,302.4718,302.4818,15506.0
2025-05-07 15:35:00,304.02,304.44,303.91,304.16,2843.0,302.5017,302.9196,302.3922,302.641,2843.0
2025-05-07 15:40:00,304.32,306.2,304.32,305.3,17460.0,302.8002,304.6708,302.8002,303.7753,17460.0
2025-05-07 15:45:00,305.36,305.99,304.79,305.07,22739.0,303.835,304.4618,303.2678,303.5464,22739.0
2025-05-07 15:50:00,304.88,305.46,304.19,305.05,54202.0,303.3574,303.9345,302.6708,303.5265,54202.0
2025-05-07 15:55:00,304.84,305.5,304.76,305.29,42635.0,303.3176,303.9743,303.238,303.7653,42635.0
2025-05-08 09:30:00,306.9,307.24,305.34,306.12,20479.0,305.3673,305.7056,303.8151,304.5912,20479.0
2025-05-08 09:35:00,306.12,306.39,305.19,305.84,3808.0,304.5912,304.8598,303.6658,304.3126,3808.0
2025-05-08 09:40:00,305.94,306.35,305.66,305.77,3414.0,304.4121,304.82,304.1335,304.2429,3414.0
2025-05-08 09:45:00,305.79,306.23,305.71,306.12,2017.0,304.2628,304.7006,304.1832,304.5912,2017.0
2025-05-08 09:50:00,306.09,306.79,306.06,306.56,3160.0,304.5613,305.2578,304.5315,305.029,3160.0
2025-05-08 09:55:00,306.43,306.74,305.95,306.29,4177.0,304.8996,305.2081,304.422,304.7603,4177.0
2025-05-08 10:00:00,306.26,307.16,306.08,306.91,36076.0,304.7305,305.626,304.5514,305.3772,36076.0
2025-05-08 10:05:00,306.93,307.05,306.18,306.48,6422.0,305.3971,305.5165,304.6509,304.9494,6422.0
2025-05-08 10:10:00,306.53,307.05,306.52,307.05,2767.0,304.9991,305.5165,304.9892,305.5165,2767.0
2025-05-08 10:15:00,307.34,307.39,307.17,307.37,10630.0,305.8051,305.8548,305.6359,305.8349,10630.0
2025-05-08 10:20:00,307.37,307.97,307.36,307.41,4634.0,305.8349,306.4319,305.825,305.8747,4634.0
2025-05-08 10:25:00,307.41,307.85,307.41,307.6,1645.0,305.8747,306.3125,305.8747,306.0638,1645.0
2025-05-08 10:30:00,307.6,307.88,307.51,307.73,3767.0,306.0638,306.3424,305.9742,306.1931,3767.0
2025-05-08 10:35:00,307.6,307.6,307.14,307.17,1100.0,306.0638,306.0638,305.6061,305.6359,1100.0
2025-05-08 10:40:00,307.09,307.3,306.81,307.03,3792.0,305.5563,305.7653,305.2777,305.4966,3792.0
2025-05-08 10:45:00,307.0,307.19,306.71,307.07,7152.0,305.4668,305.6558,305.1782,305.5364,7152.0
2025-05-08 10:50:00,307.25,307.29,306.48,306.53,1566.0,305.7155,305.7553,304.9494,304.9991,1566.0
2025-05-08 10:55:00,306.53,306.64,306.07,306.48,5478.0,304.9991,305.1086,304.5414,304.9494,5478.0
2025-05-08 11:00:00,306.45,306.68,306.16,306.24,1455.0,304.9195,305.1484,304.631,304.7106,1455.0
2025-05-08 11:05:00,306.05,306.8,306.05,306.72,2954.0,304.5215,305.2678,304.5215,305.1882,2954.0
2025-05-08 11:10:00,306.89,307.26,306.88,307.26,1100.0,305.3573,305.7255,305.3474,305.7255,1100.0
2025-05-08 11:15:00,307.44,307.71,307.28,307.69,2573.0,305.9046,306.1732,305.7454,306.1533,2573.0
2025-05-08 11:20:00,307.72,308.05,307.62,307.92,4630.0,306.1832,306.5115,306.0837,306.3822,4630.0
2025-05-08 11:25:00,308.14,308.57,308.14,308.14,3712.0,306.6011,307.029,306.6011,306.6011,3712.0
2025-05-08 11:30:00,308.27,308.31,307.9,308.11,2647.0,306.7304,306.7702,306.3623,306.5712,2647.0
2025-05-08 11:35:00,308.1,308.3,307.9,308.3,2008.0,306.5613,306.7603,306.3623,306.7603,2008.0
2025-05-08 11:40:00,308.54,309.31,308.54,309.27,3171.0,306.9991,307.7653,306.9991,307.7255,3171.0
2025-05-08 11:45:00,309.07,309.66,309.06,309.6,2911.0,307.5265,308.1135,307.5165,308.0538,2911.0
2025-05-08 11:50:00,309.35,309.49,309.27,309.33,10236.0,307.8051,307.9444,307.7255,307.7852,10236.0
2025-05-08 11:55:00,309.27,309.27,308.75,308.93,3109.0,307.7255,307.7255,307.2081,307.3872,3109.0
2025-05-08 12:00:00,308.93,309.13,308.92,309.06,4499.0,307.3872,307.5862,307.3772,307.5165,4499.0
2025-05-08 12:05:00,309.19,309.33,309.18,309.18,1776.0,307.6459,307.7852,307.6359,307.6359,1776.0
2025-05-08 12:10:00,309.19,309.33,309.16,309.33,1300.0,307.6459,307.7852,307.616,307.7852,1300.0
2025-05-08 12:15:00,309.22,309.22,309.14,309.16,300.0,307.6757,307.6757,307.5961,307.616,300.0
2025-05-08 12:20:00,309.22,309.35,309.12,309.12,1986.0,307.6757,307.8051,307.5762,307.5762,1986.0
2025-05-08 12:25:00,309.17,309.26,309.1,309.18,3330.0,307.626,307.7155,307.5563,307.6359,3330.0
2025-05-08 12:30:00,309.32,309.33,309.21,309.33,1167.0,307.7752,307.7852,307.6658,307.7852,1167.0
2025-05-08 12:35:00,309.23,309.38,309.18,309.34,2633.0,307.6857,307.8349,307.6359,307.7951,2633.0
2025-05-08 12:40:00,309.38,309.5,309.21,309.47,3600.0,307.8349,307.9543,307.6658,307.9245,3600.0
2025-05-08 12:45:00,309.4,309.44,309.09,309.25,1933.0,307.8548,307.8946,307.5464,307.7056,1933.0
2025-05-08 12:50:00,309.38,309.6,309.37,309.43,2824.0,307.8349,308.0538,307.825,307.8847,2824.0
2025-05-08 12:55:00,309.41,309.41,309.39,309.39,656.0,307.8648,307.8648,307.8449,307.8449,656.0
2025-05-08 13:00:00,309.49,309.49,309.24,309.25,1050.0,307.9444,307.9444,307.6956,307.7056,1050.0
2025-05-08 13:05:00,309.22,309.26,309.11,309.11,2026.0,307.6757,307.7155,307.5663,307.5663,2026.0
2025-05-08 13:10:00,308.85,309.04,308.85,308.99,713.0,307.3076,307.4966,307.3076,307.4469,713.0
2025-05-08 13:15:00,309.08,309.41,309.01,309.41,2889.0,307.5364,307.8648,307.4668,307.8648,2889.0
2025-05-08 13:20:00,309.54,309.62,309.42,309.62,2814.0,307.9941,308.0737,307.8747,308.0737,2814.0
2025-05-08 13:25:00,309.5,309.67,309.49,309.59,7401.0,307.9543,308.1235,307.9444,308.0439,7401.0
2025-05-08 13:30:00,309.56,309.67,309.28,309.28,6184.0,308.014,308.1235,307.7354,307.7354,6184.0
2025-05-08 13:35:00,308.9,308.97,308.69,308.97,1417.0,307.3573,307.427,307.1484,307.427,1417.0
2025-05-08 13:40:00,308.81,308.9,308.79,308.79,800.0,307.2678,307.3573,307.2479,307.2479,800.0
2025-05-08 13:45:00,308.58,308.68,308.36,308.39,1600.0,307.0389,307.1384,306.82,306.8499,1600.0
2025-05-08 13:50:00,308.28,308.3,308.27,308.27,300.0,306.7404,306.7603,306.7304,306.7304,300.0
2025-05-08 13:55:00,308.19,308.19,307.76,307.76,1872.0,306.6508,306.6508,306.223,306.223,1872.0
2025-05-08 14:00:00,307.82,307.95,307.69,307.95,2115.0,306.2827,306.412,306.1533,306.412,2115.0
2025-05-08 14:05:00,308.24,308.24,308.24,308.24,100.0,306.7006,306.7006,306.7006,306.7006,100.0
2025-05-08 14:10:00,308.3,308.41,308.25,308.39,1373.0,306.7603,306.8698,306.7105,306.8499,1373.0
2025-05-08 14:15:00,308.37,308.5,308.32,308.33,1974.0,306.83,306.9593,306.7802,306.7901,1974.0
2025-05-08 14:20:00,308.45,308.45,308.27,308.31,673.0,306.9096,306.9096,306.7304,306.7702,673.0
2025-05-08 14:25:00,308.25,308.39,308.11,308.24,1447.0,306.7105,306.8499,306.5712,306.7006,1447.0
2025-05-08 14:30:00,308.36,308.63,308.36,308.63,2843.0,306.82,307.0887,306.82,307.0887,2843.0
2025-05-08 14:35:00,308.51,308.7,308.51,308.57,2704.0,306.9693,307.1583,306.9693,307.029,2704.0
2025-05-08 14:40:00,308.59,308.81,308.59,308.81,3449.0,307.0489,307.2678,307.0489,307.2678,3449.0
2025-05-08 14:45:00,308.74,308.87,308.67,308.87,1000.0,307.1981,307.3275,307.1285,307.3275,1000.0
2025-05-08 14:50:00,308.69,308.76,308.56,308.62,2514.0,307.1484,307.218,307.019,307.0787,2514.0
2025-05-08 14:55:00,308.64,308.64,308.39,308.39,625.0,307.0986,307.0986,306.8499,306.8499,625.0
2025-05-08 15:00:00,308.38,308.39,308.24,308.31,1801.0,306.8399,306.8499,306.7006,306.7702,1801.0
2025-05-08 15:05:00,308.19,308.19,307.96,308.02,3479.0,306.6508,306.6508,306.422,306.4817,3479.0
2025-05-08 15:10:00,308.01,308.21,307.85,307.89,3189.0,306.4717,306.6707,306.3125,306.3523,3189.0
2025-05-08 15:15:00,307.93,308.05,307.85,308.03,3369.0,306.3921,306.5115,306.3125,306.4916,3369.0
2025-05-08 15:20:00,308.11,308.45,308.05,308.17,3100.0,306.5712,306.9096,306.5115,306.6309,3100.0
2025-05-08 15:25:00,307.98,308.28,307.84,308.25,1831.0,306.4419,306.7404,306.3026,306.7105,1831.0
2025-05-08 15:30:00,308.21,308.21,308.03,308.04,1100.0,306.6707,306.6707,306.4916,306.5016,1100.0
2025-05-08 15:35:00,308.05,308.09,307.83,307.83,2470.0,306.5115,306.5513,306.2926,306.2926,2470.0
2025-05-08 15:40:00,307.7,307.87,307.68,307.7,2539.0,306.1633,306.3324,306.1434,306.1633,2539.0
2025-05-08 15:45:00,307.72,307.72,307.2,307.53,13239.0,306.1832,306.1832,305.6658,305.9941,13239.0
2025-05-08 15:50:00,307.49,307.52,306.97,307.21,14764.0,305.9543,305.9842,305.4369,305.6757,14764.0
2025-05-08 15:55:00,307.08,307.12,306.65,306.93,31250.0,305.5464,305.5862,305.1185,305.3971,31250.0
2025-05-09 09:30:00,307.09,307.32,306.37,306.37,19234.0,305.5563,305.7852,304.8399,304.8399,19234.0
2025-05-09 09:35:00,306.45,306.88,306.4,306.41,1922.0,304.9195,305.3474,304.8698,304.8797,1922.0
2025-05-09 09:40:00,306.48,306.48,305.82,306.38,1687.0,304.9494,304.9494,304.2927,304.8499,1687.0
2025-05-09 09:45:00,306.44,306.73,306.44,306.72,4957.0,304.9096,305.1981,304.9096,305.1882,4957.0
2025-05-09 09:50:00,306.53,307.0,306.52,306.92,2830.0,304.9991,305.4668,304.9892,305.3872,2830.0
2025-05-09 09:55:00,306.98,307.28,306.76,306.96,3383.0,305.4469,305.7454,305.228,305.427,3383.0
2025-05-09 10:00:00,306.89,307.17,306.83,307.13,5520.0,305.3573,305.6359,305.2976,305.5961,5520.0
2025-05-09 10:05:00,307.17,307.6,307.09,307.59,5587.0,305.6359,306.0638,305.5563,306.0538,5587.0
2025-05-09 10:10:00,307.44,307.77,307.28,307.7,6072.0,305.9046,306.2329,305.7454,306.1633,6072.0
2025-05-09 10:15:00,307.6,307.6,306.66,306.66,3100.0,306.0638,306.0638,305.1285,305.1285,3100.0
2025-05-09 10:20:00,306.78,307.14,306.78,307.14,4618.0,305.2479,305.6061,305.2479,305.6061,4618.0
2025-05-09 10:25:00,307.01,307.01,306.55,306.67,1544.0,305.4767,305.4767,305.019,305.1384,1544.0
2025-05-09 10:30:00,306.8,306.86,306.12,306.19,2644.0,305.2678,305.3275,304.5912,304.6608,2644.0
2025-05-09 10:35:00,306.19,306.26,305.91,306.25,3013.0,304.6608,304.7305,304.3822,304.7205,3013.0
2025-05-09 10:40:00,306.26,306.65,306.26,306.56,1784.0,304.7305,305.1185,304.7305,305.029,1784.0
2025-05-09 10:45:00,306.62,306.62,306.38,306.56,1081.0,305.0887,305.0887,304.8499,305.029,1081.0
2025-05-09 10:50:00,306.56,306.75,306.34,306.36,800.0,305.029,305.218,304.8101,304.83,800.0
2025-05-09 10:55:00,306.39,306.63,306.35,306.49,834.0,304.8598,305.0986,304.82,304.9593,834.0
2025-05-09 11:00:00,306.43,306.58,306.29,306.57,1052.0,304.8996,305.0489,304.7603,305.0389,1052.0
2025-05-09 11:05:00,306.75,306.77,306.75,306.77,780.0,305.218,305.2379,305.218,305.2379,780.0
2025-05-09 11:10:00,306.66,306.66,306.51,306.52,1640.0,305.1285,305.1285,304.9792,304.9892,1640.0
2025-05-09 11:15:00,306.27,306.27,306.05,306.05,2130.0,304.7404,304.7404,304.5215,304.5215,2130.0
2025-05-09 11:20:00,305.9,306.24,305.86,306.22,2626.0,304.3723,304.7106,304.3325,304.6907,2626.0
2025-05-09 11:25:00,306.36,306.5,306.25,306.5,2169.0,304.83,304.9693,304.7205,304.9693,2169.0
2025-05-09 11:30:00,306.48,306.52,306.27,306.5,2981.0,304.9494,304.9892,304.7404,304.9693,2981.0
2025-05-09 11:35:00,306.55,306.73,306.4,306.73,3623.0,305.019,305.1981,304.8698,305.1981,3623.0
2025-05-09 11:40:00,306.5,306.64,306.27,306.53,2080.0,304.9693,305.1086,304.7404,304.9991,2080.0
2025-05-09 11:45:00,306.72,306.85,306.72,306.78,481.0,305.1882,305.3175,305.1882,305.2479,481.0
2025-05-09 11:50:00,306.86,306.99,306.83,306.88,2506.0,305.3275,305.4568,305.2976,305.3474,2506.0
2025-05-09 11:55:00,306.89,306.95,306.88,306.95,200.0,305.3573,305.417,305.3474,305.417,200.0
2025-05-09 12:00:00,306.94,306.94,306.52,306.52,1400.0,305.4071,305.4071,304.9892,304.9892,1400.0
2025-05-09 12:05:00,306.5,306.56,306.4,306.44,950.0,304.9693,305.029,304.8698,304.9096,950.0
2025-05-09 12:10:00,306.32,306.57,306.26,306.57,1100.0,304.7902,305.0389,304.7305,305.0389,1100.0
2025-05-09 12:15:00,306.69,306.72,306.55,306.66,800.0,305.1583,305.1882,305.019,305.1285,800.0
2025-05-09 12:20:00,306.63,306.81,306.59,306.75,1674.0,305.0986,305.2777,305.0588,305.218,1674.0
2025-05-09 12:25:00,306.78,306.78,306.46,306.46,2316.0,305.2479,305.2479,304.9295,304.9295,2316.0
2025-05-09 12:30:00,306.51,306.59,306.18,306.34,1311.0,304.9792,305.0588,304.6509,304.8101,1311.0
2025-05-09 12:35:00,306.37,306.66,306.36,306.66,679.0,304.8399,305.1285,304.83,305.1285,679.0
2025-05-09 12:40:00,306.49,306.49,306.25,306.25,703.0,304.9593,304.9593,304.7205,304.7205,703.0
2025-05-09 12:45:00,306.12,306.15,305.93,305.94,1503.0,304.5912,304.621,304.4021,304.4121,1503.0
2025-05-09 12:50:00,305.98,306.22,305.92,306.22,1695.0,304.4519,304.6907,304.3922,304.6907,1695.0
2025-05-09 12:55:00,306.25,306.29,306.23,306.23,800.0,304.7205,304.7603,304.7006,304.7006,800.0
2025-05-09 13:00:00,306.24,306.29,306.22,306.22,790.0,304.7106,304.7603,304.6907,304.6907,790.0
2025-05-09 13:05:00,306.14,306.35,306.14,306.35,500.0,304.6111,304.82,304.6111,304.82,500.0
2025-05-09 13:10:00,306.67,306.67,306.41,306.41,2007.0,305.1384,305.1384,304.8797,304.8797,2007.0
2025-05-09 13:15:00,306.46,306.95,306.46,306.94,1000.0,304.9295,305.417,304.9295,305.4071,1000.0
2025-05-09 13:20:00,306.84,307.05,306.5,306.99,5888.0,305.3076,305.5165,304.9693,305.4568,5888.0
2025-05-09 13:25:00,307.19,307.26,307.04,307.04,1692.0,305.6558,305.7255,305.5066,305.5066,1692.0
2025-05-09 13:30:00,306.91,306.91,306.81,306.91,1074.0,305.3772,305.3772,305.2777,305.3772,1074.0
2025-05-09 13:35:00,306.93,307.11,306.93,306.97,1100.0,305.3971,305.5762,305.3971,305.4369,1100.0
2025-05-09 13:40:00,307.05,307.26,307.04,307.25,1000.0,305.5165,305.7255,305.5066,305.7155,1000.0
2025-05-09 13:45:00,307.11,307.37,307.1,307.18,1509.0,305.5762,305.8349,305.5663,305.6459,1509.0
2025-05-09 13:50:00,307.32,307.44,307.2,307.42,1507.0,305.7852,305.9046,305.6658,305.8847,1507.0
2025-05-09 13:55:00,307.37,307.62,307.3,307.5,3520.0,305.8349,306.0837,305.7653,305.9643,3520.0
2025-05-09 14:00:00,307.39,307.39,307.39,307.39,403.0,305.8548,305.8548,305.8548,305.8548,403.0
2025-05-09 14:05:00,307.42,307.46,307.37,307.44,403.0,305.8847,305.9245,305.8349,305.9046,403.0
2025-05-09 14:10:00,307.41,307.58,307.39,307.44,1271.0,305.8747,306.0439,305.8548,305.9046,1271.0
2025-05-09 14:15:00,307.54,307.55,307.23,307.31,2642.0,306.0041,306.014,305.6956,305.7752,2642.0
2025-05-09 14:20:00,307.43,307.56,307.43,307.44,767.0,305.8946,306.024,305.8946,305.9046,767.0
2025-05-09 14:25:00,307.43,307.43,307.24,307.25,1339.0,305.8946,305.8946,305.7056,305.7155,1339.0
2025-05-09 14:30:00,307.28,307.53,307.28,307.53,1203.0,305.7454,305.9941,305.7454,305.9941,1203.0
2025-05-09 14:35:00,307.46,307.66,307.46,307.48,2436.0,305.9245,306.1235,305.9245,305.9444,2436.0
2025-05-09 14:40:00,307.57,307.64,307.52,307.64,1705.0,306.0339,306.1036,305.9842,306.1036,1705.0
2025-05-09 14:45:00,307.68,308.0,307.68,307.87,728.0,306.1434,306.4618,306.1434,306.3324,728.0
2025-05-09 14:50:00,307.86,308.01,307.79,307.88,5976.0,306.3225,306.4717,306.2528,306.3424,5976.0
2025-05-09 14:55:00,307.99,307.99,307.93,307.94,200.0,306.4518,306.4518,306.3921,306.4021,200.0
2025-05-09 15:00:00,307.99,308.31,307.99,308.14,3893.0,306.4518,306.7702,306.4518,306.6011,3893.0
2025-05-09 15:05:00,308.2,308.56,308.19,308.54,3500.0,306.6608,307.019,306.6508,306.9991,3500.0
2025-05-09 15:10:00,308.54,308.71,308.36,308.36,4879.0,306.9991,307.1683,306.82,306.82,4879.0
2025-05-09 15:15:00,308.35,308.43,308.33,308.43,1767.0,306.81,306.8897,306.7901,306.8897,1767.0
2025-05-09 15:20:00,308.36,308.36,308.09,308.25,2350.0,306.82,306.82,306.5513,306.7105,2350.0
2025-05-09 15:25:00,308.14,308.14,307.96,307.97,620.0,306.6011,306.6011,306.422,306.4319,620.0
2025-05-09 15:30:00,307.96,307.99,307.7,307.85,2334.0,306.422,306.4518,306.1633,306.3125,2334.0
2025-05-09 15:35:00,307.98,307.98,307.74,307.78,1663.0,306.4419,306.4419,306.2031,306.2429,1663.0
2025-05-09 15:40:00,307.78,307.98,307.78,307.95,2290.0,306.2429,306.4419,306.2429,306.412,2290.0
2025-05-09 15:45:00,307.96,308.0,307.77,307.81,4883.0,306.422,306.4618,306.2329,306.2727,4883.0
2025-05-09 15:50:00,308.01,308.33,307.9,308.22,11857.0,306.4717,306.7901,306.3623,306.6807,11857.0
2025-05-09 15:55:00,308.13,308.14,307.66,307.69,28657.0,306.5911,306.6011,306.1235,306.1533,28657.0
2025-05-12 09:30:00,311.82,312.14,306.92,306.97,34556.0,310.2627,310.5811,305.3872,305.4369,34556.0
2025-05-12 09:35:00,306.63,307.58,306.24,307.55,7076.0,305.0986,306.0439,304.7106,306.014,7076.0
2025-05-12 09:40:00,307.06,308.29,306.98,307.3,10167.0,305.5265,306.7503,305.4469,305.7653,10167.0
2025-05-12 09:45:00,307.79,308.35,307.66,308.22,14901.0,306.2528,306.81,306.1235,306.6807,14901.0
2025-05-12 09:50:00,308.36,308.9,308.2,308.38,7402.0,306.82,307.3573,306.6608,306.8399,7402.0
2025-05-12 09:55:00,308.23,308.64,307.76,307.79,3736.0,306.6906,307.0986,306.223,306.2528,3736.0
2025-05-12 10:00:00,307.81,308.01,306.48,306.48,5263.0,306.2727,306.4717,304.9494,304.9494,5263.0
2025-05-12 10:05:00,306.26,306.8,306.2,306.22,5257.0,304.7305,305.2678,304.6708,304.6907,5257.0
2025-05-12 10:10:00,306.64,307.58,306.49,307.56,4113.0,305.1086,306.0439,304.9593,306.024,4113.0
2025-05-12 10:15:00,307.56,308.12,307.55,307.65,11359.0,306.024,306.5812,306.014,306.1135,11359.0
2025-05-12 10:20:00,307.57,307.57,306.99,306.99,3249.0,306.0339,306.0339,305.4568,305.4568,3249.0
2025-05-12 10:25:00,306.91,306.92,306.02,306.13,3183.0,305.3772,305.3872,304.4917,304.6011,3183.0
2025-05-12 10:30:00,306.17,306.21,305.21,305.53,9795.0,304.6409,304.6807,303.6857,304.0041,9795.0
2025-05-12 10:35:00,305.53,306.0,305.45,305.79,11219.0,304.0041,304.4718,303.9245,304.2628,11219.0
2025-05-12 10:40:00,305.81,306.35,305.79,306.35,8564.0,304.2827,304.82,304.2628,304.82,8564.0
2025-05-12 10:45:00,306.41,306.74,306.41,306.74,4595.0,304.8797,305.2081,304.8797,305.2081,4595.0
2025-05-12 10:50:00,306.67,306.98,306.67,306.85,3512.0,305.1384,305.4469,305.1384,305.3175,3512.0
2025-05-12 10:55:00,306.86,306.86,306.11,306.11,5024.0,305.3275,305.3275,304.5812,304.5812,5024.0
2025-05-12 11:00:00,306.13,306.58,306.13,306.47,2804.0,304.6011,305.0489,304.6011,304.9394,2804.0
2025-05-12 11:05:00,306.51,306.73,306.23,306.38,5499.0,304.9792,305.1981,304.7006,304.8499,5499.0
2025-05-12 11:10:00,306.23,306.77,306.23,306.29,4603.0,304.7006,305.2379,304.7006,304.7603,4603.0
2025-05-12 11:15:00,306.32,306.66,306.32,306.4,3000.0,304.7902,305.1285,304.7902,304.8698,3000.0
2025-05-12 11:20:00,306.25,306.25,305.48,305.48,2000.0,304.7205,304.7205,303.9544,303.9544,2000.0
2025-05-12 11:25:00,305.56,305.96,305.48,305.94,3860.0,304.034,304.432,303.9544,304.4121,3860.0
2025-05-12 11:30:00,305.75,306.2,305.74,306.2,3286.0,304.223,304.6708,304.2131,304.6708,3286.0
2025-05-12 11:35:00,305.97,305.98,305.66,305.76,1608.0,304.4419,304.4519,304.1335,304.233,1608.0
2025-05-12 11:40:00,305.69,305.97,305.57,305.84,2063.0,304.1633,304.4419,304.0439,304.3126,2063.0
2025-05-12 11:45:00,305.84,306.03,305.72,305.82,2786.0,304.3126,304.5016,304.1932,304.2927,2786.0
2025-05-12 11:50:00,305.93,306.01,305.6,305.61,2261.0,304.4021,304.4817,304.0738,304.0837,2261.0
2025-05-12 11:55:00,305.62,306.05,305.61,305.82,4957.0,304.0937,304.5215,304.0837,304.2927,4957.0
2025-05-12 12:00:00,305.78,306.05,305.78,306.01,3418.0,304.2529,304.5215,304.2529,304.4817,3418.0
2025-05-12 12:05:00,306.13,306.24,305.95,306.14,5458.0,304.6011,304.7106,304.422,304.6111,5458.0
2025-05-12 12:10:00,306.12,306.2,305.73,305.78,5176.0,304.5912,304.6708,304.2031,304.2529,5176.0
2025-05-12 12:15:00,305.76,306.02,305.73,306.02,1651.0,304.233,304.4917,304.2031,304.4917,1651.0
2025-05-12 12:20:00,305.87,306.41,305.87,306.37,1219.0,304.3424,304.8797,304.3424,304.8399,1219.0
2025-05-12 12:25:00,306.37,306.42,306.07,306.08,3656.0,304.8399,304.8897,304.5414,304.5514,3656.0
2025-05-12 12:30:00,306.19,306.37,306.12,306.32,2000.0,304.6608,304.8399,304.5912,304.7902,2000.0
2025-05-12 12:35:00,306.32,306.33,306.04,306.09,2154.0,304.7902,304.8001,304.5116,304.5613,2154.0
2025-05-12 12:40:00,306.0,306.45,306.0,306.38,3316.0,304.4718,304.9195,304.4718,304.8499,3316.0
2025-05-12 12:45:00,306.38,306.78,306.32,306.78,2564.0,304.8499,305.2479,304.7902,305.2479,2564.0
2025-05-12 12:50:00,306.69,306.88,306.59,306.74,1322.0,305.1583,305.3474,305.0588,305.2081,1322.0
2025-05-12 12:55:00,306.81,306.97,306.76,306.97,5209.0,305.2777,305.4369,305.228,305.4369,5209.0
2025-05-12 13:00:00,306.98,307.16,306.96,307.15,2337.0,305.4469,305.626,305.427,305.616,2337.0
2025-05-12 13:05:00,306.99,307.21,306.95,307.19,3122.0,305.4568,305.6757,305.417,305.6558,3122.0
2025-05-12 13:10:00,307.1,307.15,306.8,306.82,4401.0,305.5663,305.616,305.2678,305.2877,4401.0
2025-05-12 13:15:00,306.86,307.0,306.75,306.78,2239.0,305.3275,305.4668,305.218,305.2479,2239.0
2025-05-12 13:20:00,306.85,306.85,306.68,306.69,2449.0,305.3175,305.3175,305.1484,305.1583,2449.0
2025-05-12 13:25:00,306.81,307.06,306.72,306.9,5162.0,305.2777,305.5265,305.1882,305.3673,5162.0
2025-05-12 13:30:00,306.94,307.04,306.7,306.83,4103.0,305.4071,305.5066,305.1683,305.2976,4103.0
2025-05-12 13:35:00,306.77,306.9,306.77,306.82,3439.0,305.2379,305.3673,305.2379,305.2877,3439.0
2025-05-12 13:40:00,306.81,307.1,306.68,306.88,3461.0,305.2777,305.5663,305.1484,305.3474,3461.0
2025-05-12 13:45:00,306.97,307.3,306.96,307.22,3852.0,305.4369,305.7653,305.427,305.6857,3852.0
2025-05-12 13:50:00,307.22,307.66,307.22,307.56,14575.0,305.6857,306.1235,305.6857,306.024,14575.0
2025-05-12 13:55:00,307.57,307.66,307.35,307.47,10494.0,306.0339,306.1235,305.815,305.9344,10494.0
2025-05-12 14:00:00,307.56,307.91,307.51,307.91,4086.0,306.024,306.3722,305.9742,306.3722,4086.0
2025-05-12 14:05:00,307.88,308.13,307.79,307.97,3410.0,306.3424,306.5911,306.2528,306.4319,3410.0
2025-05-12 14:10:00,308.0,308.4,307.91,308.31,4841.0,306.4618,306.8598,306.3722,306.7702,4841.0
2025-05-12 14:15:00,308.28,308.46,308.28,308.46,2411.0,306.7404,306.9195,306.7404,306.9195,2411.0
2025-05-12 14:20:00,308.45,308.59,308.27,308.54,5262.0,306.9096,307.0489,306.7304,306.9991,5262.0
2025-05-12 14:25:00,308.38,308.63,308.23,308.27,4712.0,306.8399,307.0887,306.6906,306.7304,4712.0
2025-05-12 14:30:00,308.31,308.73,308.24,308.56,4060.0,306.7702,307.1882,306.7006,307.019,4060.0
2025-05-12 14:35:00,308.63,309.23,308.63,309.11,2192.0,307.0887,307.6857,307.0887,307.5663,2192.0
2025-05-12 14:40:00,309.11,309.11,308.78,308.79,3024.0,307.5663,307.5663,307.2379,307.2479,3024.0
2025-05-12 14:45:00,308.73,308.73,308.41,308.41,4491.0,307.1882,307.1882,306.8698,306.8698,4491.0
2025-05-12 14:50:00,308.42,308.47,308.21,308.44,2086.0,306.8797,306.9295,306.6707,306.8996,2086.0
2025-05-12 14:55:00,308.42,308.72,308.39,308.45,3235.0,306.8797,307.1782,306.8499,306.9096,3235.0
2025-05-12 15:00:00,308.42,308.76,308.41,308.75,3140.0,306.8797,307.218,306.8698,307.2081,3140.0
2025-05-12 15:05:00,308.83,308.83,308.59,308.69,3425.0,307.2877,307.2877,307.0489,307.1484,3425.0
2025-05-12 15:10:00,308.69,308.78,308.53,308.61,2656.0,307.1484,307.2379,306.9892,307.0688,2656.0
2025-05-12 15:15:00,308.58,308.68,308.44,308.57,4640.0,307.0389,307.1384,306.8996,307.029,4640.0
2025-05-12 15:20:00,308.48,308.66,308.39,308.55,4256.0,306.9394,307.1185,306.8499,307.0091,4256.0
2025-05-12 15:25:00,308.53,308.63,308.44,308.5,2659.0,306.9892,307.0887,306.8996,306.9593,2659.0
2025-05-12 15:30:00,308.44,308.85,308.44,308.79,4085.0,306.8996,307.3076,306.8996,307.2479,4085.0
2025-05-12 15:35:00,308.72,308.93,308.67,308.87,4720.0,307.1782,307.3872,307.1285,307.3275,4720.0
2025-05-12 15:40:00,308.82,308.88,308.68,308.81,4505.0,307.2777,307.3374,307.1384,307.2678,4505.0
2025-05-12 15:45:00,308.66,308.8,308.56,308.66,8993.0,307.1185,307.2578,307.019,307.1185,8993.0
2025-05-12 15:50:00,308.81,309.63,308.69,308.98,38135.0,307.2678,308.0837,307.1484,307.4369,38135.0
2025-05-12 15:55:00,308.96,309.7,308.58,309.46,71561.0,307.417,308.1533,307.0389,307.9145,71561.0
2025-05-13 09:30:00,310.09,310.16,309.22,309.29,18416.0,308.5414,308.611,307.6757,307.7454,18416.0
2025-05-13 09:35:00,309.35,310.37,309.31,310.0,7217.0,307.8051,308.82,307.7653,308.4518,7217.0
2025-05-13 09:40:00,309.93,310.02,309.15,309.18,2957.0,308.3822,308.4717,307.6061,307.6359,2957.0
2025-05-13 09:45:00,309.18,309.59,308.51,309.03,7729.0,307.6359,308.0439,306.9693,307.4867,7729.0
2025-05-13 09:50:00,309.03,309.35,309.02,309.05,1872.0,307.4867,307.8051,307.4767,307.5066,1872.0
2025-05-13 09:55:00,309.0,309.86,308.99,309.64,2875.0,307.4568,308.3125,307.4469,308.0936,2875.0
2025-05-13 10:00:00,309.86,309.96,309.58,309.68,4837.0,308.3125,308.412,308.0339,308.1334,4837.0
2025-05-13 10:05:00,309.71,309.71,309.25,309.36,9040.0,308.1633,308.1633,307.7056,307.815,9040.0
2025-05-13 10:10:00,309.49,309.51,309.1,309.47,11650.0,307.9444,307.9643,307.5563,307.9245,11650.0
2025-05-13 10:15:00,309.51,309.57,308.95,309.56,16417.0,307.9643,308.024,307.4071,308.014,16417.0
2025-05-13 10:20:00,309.56,310.14,309.18,310.13,3659.0,308.014,308.5911,307.6359,308.5812,3659.0
2025-05-13 10:25:00,310.1,310.23,309.75,309.84,4804.0,308.5513,308.6807,308.2031,308.2926,4804.0
2025-05-13 10:30:00,309.71,309.71,309.58,309.61,2752.0,308.1633,308.1633,308.0339,308.0638,2752.0
2025-05-13 10:35:00,309.61,309.61,309.02,309.13,4619.0,308.0638,308.0638,307.4767,307.5862,4619.0
2025-05-13 10:40:00,309.24,309.55,309.08,309.55,6289.0,307.6956,308.0041,307.5364,308.0041,6289.0
2025-05-13 10:45:00,309.79,309.9,309.45,309.63,4746.0,308.2429,308.3523,307.9046,308.0837,4746.0
2025-05-13 10:50:00,309.89,310.1,309.66,309.88,2234.0,308.3424,308.5513,308.1135,308.3324,2234.0
2025-05-13 10:55:00,310.09,310.09,309.59,309.6,1150.0,308.5414,308.5414,308.0439,308.0538,1150.0
2025-05-13 11:00:00,309.59,309.8,309.21,309.8,7060.0,308.0439,308.2528,307.6658,308.2528,7060.0
2025-05-13 11:05:00,309.68,310.03,309.68,309.86,810.0,308.1334,308.4817,308.1334,308.3125,810.0
2025-05-13 11:10:00,310.04,310.07,309.61,309.61,3798.0,308.4916,308.5215,308.0638,308.0638,3798.0
2025-05-13 11:15:00,309.68,309.68,309.35,309.48,3142.0,308.1334,308.1334,307.8051,307.9344,3142.0
2025-05-13 11:20:00,309.72,310.13,309.53,310.11,4330.0,308.1732,308.5812,307.9842,308.5613,4330.0
2025-05-13 11:25:00,310.11,310.5,310.11,310.31,2567.0,308.5613,308.9493,308.5613,308.7603,2567.0
2025-05-13 11:30:00,310.35,310.62,310.32,310.53,1546.0,308.8001,309.0687,308.7702,308.9792,1546.0
2025-05-13 11:35:00,310.42,310.64,310.33,310.33,1500.0,308.8697,309.0886,308.7802,308.7802,1500.0
2025-05-13 11:40:00,310.42,310.42,309.95,310.03,1630.0,308.8697,308.8697,308.4021,308.4817,1630.0
2025-05-13 11:45:00,310.09,310.31,309.89,309.89,1912.0,308.5414,308.7603,308.3424,308.3424,1912.0
2025-05-13 11:50:00,309.89,309.89,309.37,309.48,1535.0,308.3424,308.3424,307.825,307.9344,1535.0
2025-05-13 11:55:00,309.55,309.8,309.55,309.59,1472.0,308.0041,308.2528,308.0041,308.0439,1472.0
2025-05-13 12:00:00,309.5,309.81,309.5,309.81,1164.0,307.9543,308.2628,307.9543,308.2628,1164.0
2025-05-13 12:05:00,309.92,309.96,309.49,309.5,2221.0,308.3722,308.412,307.9444,307.9543,2221.0
2025-05-13 12:10:00,309.5,309.7,309.49,309.7,608.0,307.9543,308.1533,307.9444,308.1533,608.0
2025-05-13 12:15:00,309.64,309.69,309.24,309.24,2110.0,308.0936,308.1434,307.6956,307.6956,2110.0
2025-05-13 12:20:00,309.26,309.58,309.26,309.48,994.0,307.7155,308.0339,307.7155,307.9344,994.0
2025-05-13 12:25:00,309.46,309.57,309.42,309.47,1222.0,307.9145,308.024,307.8747,307.9245,1222.0
2025-05-13 12:30:00,309.53,309.87,309.53,309.69,2196.0,307.9842,308.3225,307.9842,308.1434,2196.0
2025-05-13 12:35:00,309.86,309.95,309.63,309.72,1752.0,308.3125,308.4021,308.0837,308.1732,1752.0
2025-05-13 12:40:00,309.58,309.59,309.58,309.58,102.0,308.0339,308.0439,308.0339,308.0339,102.0
2025-05-13 12:45:00,309.69,309.82,309.55,309.55,4038.0,308.1434,308.2727,308.0041,308.0041,4038.0
2025-05-13 12:50:00,309.6,309.6,309.46,309.5,663.0,308.0538,308.0538,307.9145,307.9543,663.0
2025-05-13 12:55:00,309.58,309.73,309.58,309.73,900.0,308.0339,308.1832,308.0339,308.1832,900.0
2025-05-13 13:00:00,309.89,309.96,309.67,309.95,2159.0,308.3424,308.412,308.1235,308.4021,2159.0
2025-05-13 13:05:00,309.89,310.04,309.78,309.94,2726.0,308.3424,308.4916,308.2329,308.3921,2726.0
2025-05-13 13:10:00,309.91,310.15,309.91,310.1,1678.0,308.3623,308.6011,308.3623,308.5513,1678.0
2025-05-13 13:15:00,310.09,310.3,310.09,310.28,1373.0,308.5414,308.7503,308.5414,308.7304,1373.0
2025-05-13 13:20:00,310.29,310.58,310.28,310.54,1715.0,308.7404,309.0289,308.7304,308.9891,1715.0
2025-05-13 13:25:00,310.41,310.7,310.4,310.48,2350.0,308.8598,309.1483,308.8498,308.9294,2350.0
2025-05-13 13:30:00,310.48,310.86,310.45,310.73,8570.0,308.9294,309.3075,308.8996,309.1782,8570.0
2025-05-13 13:35:00,310.73,310.81,310.4,310.41,2701.0,309.1782,309.2578,308.8498,308.8598,2701.0
2025-05-13 13:40:00,310.49,310.49,310.34,310.46,1658.0,308.9394,308.9394,308.7901,308.9095,1658.0
2025-05-13 13:45:00,310.34,310.47,310.29,310.29,1474.0,308.7901,308.9195,308.7404,308.7404,1474.0
2025-05-13 13:50:00,310.41,310.41,310.1,310.18,2794.0,308.8598,308.8598,308.5513,308.6309,2794.0
2025-05-13 13:55:00,310.0,310.38,309.98,310.26,2253.0,308.4518,308.8299,308.4319,308.7105,2253.0
2025-05-13 14:00:00,310.27,310.27,309.97,310.19,2250.0,308.7205,308.7205,308.422,308.6409,2250.0
2025-05-13 14:05:00,310.18,310.34,309.99,309.99,1945.0,308.6309,308.7901,308.4419,308.4419,1945.0
2025-05-13 14:10:00,310.06,310.06,309.79,309.79,1700.0,308.5115,308.5115,308.2429,308.2429,1700.0
2025-05-13 14:15:00,309.97,309.98,309.71,309.98,1676.0,308.422,308.4319,308.1633,308.4319,1676.0
2025-05-13 14:20:00,309.92,309.92,309.56,309.56,2263.0,308.3722,308.3722,308.014,308.014,2263.0
2025-05-13 14:25:00,309.55,309.66,309.41,309.46,1743.0,308.0041,308.1135,307.8648,307.9145,1743.0
2025-05-13 14:30:00,309.41,309.67,309.41,309.46,1231.0,307.8648,308.1235,307.8648,307.9145,1231.0
2025-05-13 14:35:00,309.4,309.57,309.4,309.53,1196.0,307.8548,308.024,307.8548,307.9842,1196.0
2025-05-13 14:40:00,309.4,309.49,309.2,309.49,2124.0,307.8548,307.9444,307.6558,307.9444,2124.0
2025-05-13 14:45:00,309.46,309.46,309.32,309.35,2093.0,307.9145,307.9145,307.7752,307.8051,2093.0
2025-05-13 14:50:00,309.46,309.57,309.35,309.5,3952.0,307.9145,308.024,307.8051,307.9543,3952.0
2025-05-13 14:55:00,309.44,309.7,309.39,309.63,2957.0,307.8946,308.1533,307.8449,308.0837,2957.0
2025-05-13 15:00:00,309.72,309.77,309.53,309.61,6118.0,308.1732,308.223,307.9842,308.0638,6118.0
2025-05-13 15:05:00,309.5,309.63,309.36,309.36,2305.0,307.9543,308.0837,307.815,307.815,2305.0
2025-05-13 15:10:00,309.41,309.56,309.41,309.48,757.0,307.8648,308.014,307.8648,307.9344,757.0
2025-05-13 15:15:00,309.6,309.63,309.12,309.18,4470.0,308.0538,308.0837,307.5762,307.6359,4470.0
2025-05-13 15:20:00,309.03,309.25,309.03,309.21,2446.0,307.4867,307.7056,307.4867,307.6658,2446.0
2025-05-13 15:25:00,309.22,309.36,309.14,309.14,1893.0,307.6757,307.815,307.5961,307.5961,1893.0
2025-05-13 15:30:00,309.18,309.29,309.11,309.16,3119.0,307.6359,307.7454,307.5663,307.616,3119.0
2025-05-13 15:35:00,309.15,309.49,309.07,309.41,6136.0,307.6061,307.9444,307.5265,307.8648,6136.0
2025-05-13 15:40:00,309.36,309.55,309.36,309.52,2819.0,307.815,308.0041,307.815,307.9742,2819.0
2025-05-13 15:45:00,309.47,309.64,308.93,308.94,4222.0,307.9245,308.0936,307.3872,307.3971,4222.0
2025-05-13 15:50:00,309.05,309.29,308.63,308.63,16091.0,307.5066,307.7454,307.0887,307.0887,16091.0
2025-05-13 15:55:00,308.38,308.68,308.18,308.18,49102.0,306.8399,307.1384,306.6409,306.6409,49102.0
2025-05-14 09:30:00,306.66,307.66,306.2,307.16,22940.0,305.1285,306.1235,304.6708,305.626,22940.0
2025-05-14 09:35:00,307.31,307.32,306.11,306.3,6833.0,305.7752,305.7852,304.5812,304.7703,6833.0
2025-05-14 09:40:00,306.26,306.69,306.09,306.29,5064.0,304.7305,305.1583,304.5613,304.7603,5064.0
2025-05-14 09:45:00,306.29,306.96,306.18,306.86,3380.0,304.7603,305.427,304.6509,305.3275,3380.0
2025-05-14 09:50:00,306.67,307.2,306.62,306.62,3924.0,305.1384,305.6658,305.0887,305.0887,3924.0
2025-05-14 09:55:00,306.89,307.64,306.83,307.64,12055.0,305.3573,306.1036,305.2976,306.1036,12055.0
2025-05-14 10:00:00,307.6,307.62,306.85,307.01,5792.0,306.0638,306.0837,305.3175,305.4767,5792.0
2025-05-14 10:05:00,307.16,307.19,306.26,306.43,5228.0,305.626,305.6558,304.7305,304.8996,5228.0
2025-05-14 10:10:00,306.27,306.27,305.99,306.0,1500.0,304.7404,304.7404,304.4618,304.4718,1500.0
2025-05-14 10:15:00,306.0,306.0,305.58,305.88,9022.0,304.4718,304.4718,304.0539,304.3524,9022.0
2025-05-14 10:20:00,305.96,306.66,305.81,306.14,6284.0,304.432,305.1285,304.2827,304.6111,6284.0
2025-05-14 10:25:00,306.5,306.52,306.01,306.33,4651.0,304.9693,304.9892,304.4817,304.8001,4651.0
2025-05-14 10:30:00,306.18,306.56,306.09,306.22,3333.0,304.6509,305.029,304.5613,304.6907,3333.0
2025-05-14 10:35:00,305.91,305.92,305.69,305.91,2833.0,304.3822,304.3922,304.1633,304.3822,2833.0
2025-05-14 10:40:00,305.7,306.2,305.7,306.06,7298.0,304.1733,304.6708,304.1733,304.5315,7298.0
2025-05-14 10:45:00,306.3,306.3,305.89,305.89,1371.0,304.7703,304.7703,304.3623,304.3623,1371.0
2025-05-14 10:50:00,306.16,306.35,306.11,306.11,3500.0,304.631,304.82,304.5812,304.5812,3500.0
2025-05-14 10:55:00,306.24,306.43,306.11,306.25,903.0,304.7106,304.8996,304.5812,304.7205,903.0
2025-05-14 11:00:00,306.23,306.3,305.72,305.75,4866.0,304.7006,304.7703,304.1932,304.223,4866.0
2025-05-14 11:05:00,305.74,306.0,305.51,306.0,2864.0,304.2131,304.4718,303.9842,304.4718,2864.0
2025-05-14 11:10:00,306.07,306.56,306.07,306.56,2304.0,304.5414,305.029,304.5414,305.029,2304.0
2025-05-14 11:15:00,306.43,306.59,306.31,306.59,1812.0,304.8996,305.0588,304.7802,305.0588,1812.0
2025-05-14 11:20:00,306.73,307.08,306.73,307.07,1500.0,305.1981,305.5464,305.1981,305.5364,1500.0
2025-05-14 11:25:00,307.24,307.48,307.23,307.35,1464.0,305.7056,305.9444,305.6956,305.815,1464.0
2025-05-14 11:30:00,307.48,307.48,307.24,307.41,4686.0,305.9444,305.9444,305.7056,305.8747,4686.0
2025-05-14 11:35:00,307.29,307.52,307.1,307.13,4668.0,305.7553,305.9842,305.5663,305.5961,4668.0
2025-05-14 11:40:00,307.11,307.35,307.0,307.01,6924.0,305.5762,305.815,305.4668,305.4767,6924.0
2025-05-14 11:45:00,307.02,307.1,306.83,306.99,1128.0,305.4867,305.5663,305.2976,305.4568,1128.0
2025-05-14 11:50:00,306.87,307.16,306.87,307.06,928.0,305.3374,305.626,305.3374,305.5265,928.0
2025-05-14 11:55:00,307.17,307.43,307.11,307.21,2800.0,305.6359,305.8946,305.5762,305.6757,2800.0
2025-05-14 12:00:00,307.19,307.6,307.17,307.6,1313.0,305.6558,306.0638,305.6359,306.0638,1313.0
2025-05-14 12:05:00,307.62,307.62,307.24,307.37,2206.0,306.0837,306.0837,305.7056,305.8349,2206.0
2025-05-14 12:10:00,307.4,307.51,307.38,307.38,670.0,305.8648,305.9742,305.8449,305.8449,670.0
2025-05-14 12:15:00,307.37,307.51,307.37,307.48,2187.0,305.8349,305.9742,305.8349,305.9444,2187.0
2025-05-14 12:20:00,307.32,307.48,307.19,307.23,6599.0,305.7852,305.9444,305.6558,305.6956,6599.0
2025-05-14 12:25:00,307.36,307.56,307.36,307.5,2103.0,305.825,306.024,305.825,305.9643,2103.0
2025-05-14 12:30:00,307.58,307.67,307.45,307.65,1651.0,306.0439,306.1334,305.9145,306.1135,1651.0
2025-05-14 12:35:00,307.69,307.74,307.2,307.35,2387.0,306.1533,306.2031,305.6658,305.815,2387.0
2025-05-14 12:40:00,307.16,307.31,307.14,307.29,600.0,305.626,305.7752,305.6061,305.7553,600.0
2025-05-14 12:45:00,307.44,307.48,307.25,307.25,800.0,305.9046,305.9444,305.7155,305.7155,800.0
2025-05-14 12:50:00,307.21,307.57,307.21,307.57,1112.0,305.6757,306.0339,305.6757,306.0339,1112.0
2025-05-14 12:55:00,307.47,307.73,307.46,307.73,1100.0,305.9344,306.1931,305.9245,306.1931,1100.0
2025-05-14 13:00:00,307.65,307.99,307.65,307.98,1900.0,306.1135,306.4518,306.1135,306.4419,1900.0
2025-05-14 13:05:00,307.9,308.35,307.9,308.22,5378.0,306.3623,306.81,306.3623,306.6807,5378.0
2025-05-14 13:10:00,308.21,308.21,307.94,307.97,1929.0,306.6707,306.6707,306.4021,306.4319,1929.0
2025-05-14 13:15:00,307.99,308.24,307.88,308.24,2418.0,306.4518,306.7006,306.3424,306.7006,2418.0
2025-05-14 13:20:00,308.3,308.3,307.95,308.07,1433.0,306.7603,306.7603,306.412,306.5314,1433.0
2025-05-14 13:25:00,307.94,308.23,307.9,308.15,1900.0,306.4021,306.6906,306.3623,306.611,1900.0
2025-05-14 13:30:00,308.19,308.19,308.06,308.16,1530.0,306.6508,306.6508,306.5215,306.621,1530.0
2025-05-14 13:35:00,308.22,308.43,308.14,308.43,1253.0,306.6807,306.8897,306.6011,306.8897,1253.0
2025-05-14 13:40:00,308.44,308.44,308.13,308.15,1935.0,306.8996,306.8996,306.5911,306.611,1935.0
2025-05-14 13:45:00,308.16,308.16,308.16,308.16,151.0,306.621,306.621,306.621,306.621,151.0
2025-05-14 13:50:00,308.31,308.5,308.3,308.5,500.0,306.7702,306.9593,306.7603,306.9593,500.0
2025-05-14 13:55:00,308.55,308.66,308.48,308.65,3442.0,307.0091,307.1185,306.9394,307.1086,3442.0
2025-05-14 14:00:00,308.69,308.69,308.52,308.69,1221.0,307.1484,307.1484,306.9792,307.1484,1221.0
2025-05-14 14:05:00,308.69,308.98,308.69,308.86,1041.0,307.1484,307.4369,307.1484,307.3175,1041.0
2025-05-14 14:10:00,308.76,308.81,308.62,308.69,1337.0,307.218,307.2678,307.0787,307.1484,1337.0
2025-05-14 14:15:00,308.67,309.01,308.67,309.01,1268.0,307.1285,307.4668,307.1285,307.4668,1268.0
2025-05-14 14:20:00,308.78,308.85,308.6,308.6,2861.0,307.2379,307.3076,307.0588,307.0588,2861.0
2025-05-14 14:25:00,308.66,308.72,308.34,308.48,1206.0,307.1185,307.1782,306.8001,306.9394,1206.0
2025-05-14 14:30:00,308.49,309.05,308.48,309.05,3241.0,306.9494,307.5066,306.9394,307.5066,3241.0
2025-05-14 14:35:00,309.02,309.02,308.58,308.72,2711.0,307.4767,307.4767,307.0389,307.1782,2711.0
2025-05-14 14:40:00,308.9,308.96,308.88,308.96,403.0,307.3573,307.417,307.3374,307.417,403.0
2025-05-14 14:45:00,308.94,309.04,308.94,309.04,605.0,307.3971,307.4966,307.3971,307.4966,605.0
2025-05-14 14:50:00,308.94,309.03,308.88,308.88,900.0,307.3971,307.4867,307.3374,307.3374,900.0
2025-05-14 14:55:00,308.82,308.99,308.69,308.99,1914.0,307.2777,307.4469,307.1484,307.4469,1914.0
2025-05-14 15:00:00,309.02,309.08,308.9,308.9,3251.0,307.4767,307.5364,307.3573,307.3573,3251.0
2025-05-14 15:05:00,308.87,309.01,308.79,309.01,1786.0,307.3275,307.4668,307.2479,307.4668,1786.0
2025-05-14 15:10:00,309.02,309.1,308.92,309.1,1738.0,307.4767,307.5563,307.3772,307.5563,1738.0
2025-05-14 15:15:00,309.01,309.2,308.97,308.97,3314.0,307.4668,307.6558,307.427,307.427,3314.0
2025-05-14 15:20:00,309.01,309.01,308.63,308.77,4000.0,307.4668,307.4668,307.0887,307.228,4000.0
2025-05-14 15:25:00,308.68,309.14,308.64,309.14,2504.0,307.1384,307.5961,307.0986,307.5961,2504.0
2025-05-14 15:30:00,309.08,309.29,309.02,309.29,1297.0,307.5364,307.7454,307.4767,307.7454,1297.0
2025-05-14 15:35:00,309.29,309.37,309.14,309.19,5597.0,307.7454,307.825,307.5961,307.6459,5597.0
2025-05-14 15:40:00,309.27,309.31,309.16,309.17,3670.0,307.7255,307.7653,307.616,307.626,3670.0
2025-05-14 15:45:00,309.13,309.32,308.99,309.31,5887.0,307.5862,307.7752,307.4469,307.7653,5887.0
2025-05-14 15:50:00,309.38,309.98,309.33,309.48,20693.0,307.8349,308.4319,307.7852,307.9344,20693.0
2025-05-14 15:55:00,309.42,309.61,309.2,309.26,75712.0,307.8747,308.0638,307.6558,307.7155,75712.0
2025-05-15 09:30:00,309.96,312.81,309.96,312.81,18314.0,308.412,311.2478,308.412,311.2478,18314.0
2025-05-15 09:35:00,312.03,313.26,311.98,313.24,6916.0,310.4717,311.6955,310.4219,311.6756,6916.0
2025-05-15 09:40:00,313.19,314.35,313.19,314.0,13930.0,311.6259,312.7801,311.6259,312.4318,13930.0
2025-05-15 09:45:00,314.0,314.75,314.0,314.44,7089.0,312.4318,313.1781,312.4318,312.8696,7089.0
2025-05-15 09:50:00,314.67,314.75,314.05,314.49,9544.0,313.0985,313.1781,312.4816,312.9194,9544.0
2025-05-15 09:55:00,314.48,314.65,314.12,314.45,9738.0,312.9094,313.0786,312.5512,312.8796,9738.0
2025-05-15 10:00:00,314.33,314.98,314.2,314.51,12333.0,312.7602,313.4069,312.6308,312.9393,12333.0
2025-05-15 10:05:00,314.45,314.69,314.34,314.48,5068.0,312.8796,313.1184,312.7701,312.9094,5068.0
2025-05-15 10:10:00,314.54,314.99,314.21,314.97,4497.0,312.9691,313.4169,312.6408,313.397,4497.0
2025-05-15 10:15:00,315.11,315.3,314.7,314.86,7422.0,313.5363,313.7253,313.1283,313.2875,7422.0
2025-05-15 10:20:00,314.88,315.16,314.86,314.89,6297.0,313.3074,313.586,313.2875,313.3174,6297.0
2025-05-15 10:25:00,315.01,315.76,314.79,315.71,4764.0,313.4368,314.183,313.2179,314.1333,4764.0
2025-05-15 10:30:00,315.38,315.41,314.94,315.2,4720.0,313.8049,313.8348,313.3671,313.6258,4720.0
2025-05-15 10:35:00,314.95,315.29,314.81,315.19,3363.0,313.3771,313.7154,313.2378,313.6159,3363.0
2025-05-15 10:40:00,315.19,315.34,315.09,315.18,2356.0,313.6159,313.7651,313.5164,313.6059,2356.0
2025-05-15 10:45:00,315.3,315.68,315.21,315.26,9394.0,313.7253,314.1034,313.6358,313.6855,9394.0
2025-05-15 10:50:00,315.27,315.39,314.73,314.89,3717.0,313.6955,313.8149,313.1582,313.3174,3717.0
2025-05-15 10:55:00,314.93,314.94,314.39,314.52,7752.0,313.3572,313.3671,312.8199,312.9492,7752.0
2025-05-15 11:00:00,314.64,314.97,314.27,314.96,13890.0,313.0686,313.397,312.7005,313.387,13890.0
2025-05-15 11:05:00,315.06,315.41,315.02,315.19,2504.0,313.4865,313.8348,313.4467,313.6159,2504.0
2025-05-15 11:10:00,315.29,315.42,315.14,315.35,3441.0,313.7154,313.8447,313.5661,313.7751,3441.0
2025-05-15 11:15:00,315.35,315.61,315.32,315.54,2755.0,313.7751,314.0338,313.7452,313.9641,2755.0
2025-05-15 11:20:00,315.58,315.84,315.4,315.72,3284.0,314.0039,314.2626,313.8248,314.1432,3284.0
2025-05-15 11:25:00,315.57,315.7,315.45,315.5,4882.0,313.994,314.1233,313.8746,313.9243,4882.0
2025-05-15 11:30:00,315.5,315.78,315.49,315.54,3228.0,313.9243,314.2029,313.9144,313.9641,3228.0
2025-05-15 11:35:00,315.71,315.76,315.19,315.45,4089.0,314.1333,314.183,313.6159,313.8746,4089.0
2025-05-15 11:40:00,315.45,315.53,315.08,315.29,4619.0,313.8746,313.9542,313.5064,313.7154,4619.0
2025-05-15 11:45:00,315.21,315.28,314.95,314.99,8673.0,313.6358,313.7054,313.3771,313.4169,8673.0
2025-05-15 11:50:00,314.96,315.12,314.92,314.96,1685.0,313.387,313.5462,313.3472,313.387,1685.0
2025-05-15 11:55:00,315.1,315.42,315.1,315.11,5174.0,313.5263,313.8447,313.5263,313.5363,5174.0
2025-05-15 12:00:00,315.11,315.44,315.1,315.44,4597.0,313.5363,313.8646,313.5263,313.8646,4597.0
2025-05-15 12:05:00,315.46,315.7,315.42,315.54,4583.0,313.8845,314.1233,313.8447,313.9641,4583.0
2025-05-15 12:10:00,315.57,315.67,315.51,315.57,2404.0,313.994,314.0935,313.9343,313.994,2404.0
2025-05-15 12:15:00,315.52,315.52,314.99,315.23,2612.0,313.9442,313.9442,313.4169,313.6557,2612.0
2025-05-15 12:20:00,314.92,315.22,314.92,315.09,2683.0,313.3472,313.6457,313.3472,313.5164,2683.0
2025-05-15 12:25:00,315.1,315.13,314.86,315.13,3363.0,313.5263,313.5562,313.2875,313.5562,3363.0
2025-05-15 12:30:00,314.93,314.96,314.71,314.9,2999.0,313.3572,313.387,313.1383,313.3273,2999.0
2025-05-15 12:35:00,314.81,314.82,314.53,314.53,2595.0,313.2378,313.2477,312.9592,312.9592,2595.0
2025-05-15 12:40:00,314.52,314.72,314.47,314.57,2730.0,312.9492,313.1482,312.8995,312.999,2730.0
2025-05-15 12:45:00,314.71,314.81,314.67,314.68,1348.0,313.1383,313.2378,313.0985,313.1084,1348.0
2025-05-15 12:50:00,314.74,315.12,314.71,315.08,3611.0,313.1681,313.5462,313.1383,313.5064,3611.0
2025-05-15 12:55:00,315.15,315.2,314.93,315.0,11439.0,313.5761,313.6258,313.3572,313.4268,11439.0
2025-05-15 13:00:00,315.07,315.33,315.06,315.33,2814.0,313.4965,313.7552,313.4865,313.7552,2814.0
2025-05-15 13:05:00,315.39,315.39,314.87,314.89,2189.0,313.8149,313.8149,313.2975,313.3174,2189.0
2025-05-15 13:10:00,314.94,315.02,314.76,314.91,3373.0,313.3671,313.4467,313.188,313.3373,3373.0
2025-05-15 13:15:00,315.04,315.09,314.9,315.09,2047.0,313.4666,313.5164,313.3273,313.5164,2047.0
2025-05-15 13:20:00,315.14,315.28,315.08,315.25,1783.0,313.5661,313.7054,313.5064,313.6756,1783.0
2025-05-15 13:25:00,315.15,315.34,315.12,315.29,2379.0,313.5761,313.7651,313.5462,313.7154,2379.0
2025-05-15 13:30:00,315.16,315.24,315.03,315.03,2149.0,313.586,313.6656,313.4567,313.4567,2149.0
2025-05-15 13:35:00,314.92,315.1,314.92,314.96,1100.0,313.3472,313.5263,313.3472,313.387,1100.0
2025-05-15 13:40:00,314.93,315.29,314.72,315.29,4937.0,313.3572,313.7154,313.1482,313.7154,4937.0
2025-05-15 13:45:00,315.36,315.36,315.11,315.21,2630.0,313.785,313.785,313.5363,313.6358,2630.0
2025-05-15 13:50:00,315.25,315.44,315.16,315.25,2918.0,313.6756,313.8646,313.586,313.6756,2918.0
2025-05-15 13:55:00,315.09,315.3,315.07,315.17,2316.0,313.5164,313.7253,313.4965,313.596,2316.0
2025-05-15 14:00:00,315.17,315.17,314.19,314.48,5469.0,313.596,313.596,312.6209,312.9094,5469.0
2025-05-15 14:05:00,314.53,314.66,314.41,314.44,3303.0,312.9592,313.0885,312.8398,312.8696,3303.0
2025-05-15 14:10:00,314.32,314.46,314.2,314.32,7920.0,312.7502,312.8895,312.6308,312.7502,7920.0
2025-05-15 14:15:00,314.23,314.55,314.23,314.44,5020.0,312.6607,312.9791,312.6607,312.8696,5020.0
2025-05-15 14:20:00,314.37,314.53,314.27,314.52,5071.0,312.8,312.9592,312.7005,312.9492,5071.0
2025-05-15 14:25:00,314.43,314.61,314.33,314.44,2748.0,312.8597,313.0388,312.7602,312.8696,2748.0
2025-05-15 14:30:00,314.45,315.02,314.45,315.01,6857.0,312.8796,313.4467,312.8796,313.4368,6857.0
2025-05-15 14:35:00,314.92,315.12,314.81,314.89,3839.0,313.3472,313.5462,313.2378,313.3174,3839.0
2025-05-15 14:40:00,315.01,315.09,314.9,314.95,8228.0,313.4368,313.5164,313.3273,313.3771,8228.0
2025-05-15 14:45:00,314.95,314.97,314.86,314.97,3575.0,313.3771,313.397,313.2875,313.397,3575.0
2025-05-15 14:50:00,314.93,314.93,314.78,314.87,4247.0,313.3572,313.3572,313.2079,313.2975,4247.0
2025-05-15 14:55:00,314.81,315.05,314.8,315.0,4985.0,313.2378,313.4766,313.2278,313.4268,4985.0
2025-05-15 15:00:00,314.97,315.14,314.89,315.01,5498.0,313.397,313.5661,313.3174,313.4368,5498.0
2025-05-15 15:05:00,315.08,315.18,314.81,314.93,4944.0,313.5064,313.6059,313.2378,313.3572,4944.0
2025-05-15 15:10:00,314.81,315.08,314.81,314.91,6880.0,313.2378,313.5064,313.2378,313.3373,6880.0
2025-05-15 15:15:00,314.9,315.21,314.89,315.15,4588.0,313.3273,313.6358,313.3174,313.5761,4588.0
2025-05-15 15:20:00,315.06,315.32,315.05,315.16,5422.0,313.4865,313.7452,313.4766,313.586,5422.0
2025-05-15 15:25:00,315.1,315.21,314.74,314.84,11652.0,313.5263,313.6358,313.1681,313.2676,11652.0
2025-05-15 15:30:00,314.95,315.21,314.94,315.13,5925.0,313.3771,313.6358,313.3671,313.5562,5925.0
2025-05-15 15:35:00,315.07,315.29,314.94,314.99,7124.0,313.4965,313.7154,313.3671,313.4169,7124.0
2025-05-15 15:40:00,315.0,315.16,314.89,315.09,10160.0,313.4268,313.586,313.3174,313.5164,10160.0
2025-05-15 15:45:00,315.16,315.33,314.93,315.25,7633.0,313.586,313.7552,313.3572,313.6756,7633.0
2025-05-15 15:50:00,315.28,315.71,315.02,315.24,19196.0,313.7054,314.1333,313.4467,313.6656,19196.0
2025-05-15 15:55:00,315.24,315.95,315.24,315.85,113313.0,313.6656,314.3721,313.6656,314.2726,113313.0
2025-05-16 09:30:00,316.44,316.44,314.39,314.94,141163.0,314.8596,314.8596,312.8199,313.3671,141163.0
2025-05-16 09:35:00,314.88,315.96,314.87,315.63,3724.0,313.3074,314.382,313.2975,314.0537,3724.0
2025-05-16 09:40:00,315.74,315.91,314.94,315.13,2860.0,314.1631,314.3323,313.3671,313.5562,2860.0
2025-05-16 09:45:00,315.44,315.88,315.23,315.87,2281.0,313.8646,314.3024,313.6557,314.2925,2281.0
2025-05-16 09:50:00,316.05,316.27,315.66,315.66,2999.0,314.4716,314.6905,314.0835,314.0835,2999.0
2025-05-16 09:55:00,315.68,315.9,315.41,315.86,6032.0,314.1034,314.3223,313.8348,314.2825,6032.0
2025-05-16 10:00:00,315.75,315.92,315.24,315.76,5496.0,314.1731,314.3422,313.6656,314.183,5496.0
2025-05-16 10:05:00,315.61,316.01,315.58,315.86,3661.0,314.0338,314.4318,314.0039,314.2825,3661.0
2025-05-16 10:10:00,315.86,316.02,315.83,315.85,2382.0,314.2825,314.4417,314.2527,314.2726,2382.0
2025-05-16 10:15:00,315.85,316.26,315.84,316.21,4132.0,314.2726,314.6805,314.2626,314.6308,4132.0
2025-05-16 10:20:00,316.09,316.55,316.01,316.48,4142.0,314.5114,314.9691,314.4318,314.8994,4142.0
2025-05-16 10:25:00,316.44,316.73,316.34,316.37,3621.0,314.8596,315.1482,314.7601,314.79,3621.0
2025-05-16 10:30:00,316.19,317.23,316.16,317.22,6187.0,314.6109,315.6457,314.581,315.6358,6187.0
2025-05-16 10:35:00,317.13,317.36,316.97,317.36,1743.0,315.5462,315.7751,315.387,315.7751,1743.0
2025-05-16 10:40:00,317.38,317.7,317.15,317.69,2900.0,315.795,316.1134,315.5661,316.1034,2900.0
2025-05-16 10:45:00,317.54,317.88,317.53,317.69,3467.0,315.9542,316.2925,315.9442,316.1034,3467.0
2025-05-16 10:50:00,317.78,317.97,317.71,317.94,2897.0,316.193,316.382,316.1233,316.3522,2897.0
2025-05-16 10:55:00,317.98,318.07,317.69,317.72,5156.0,316.392,316.4815,316.1034,316.1333,5156.0
2025-05-16 11:00:00,317.72,318.02,317.56,317.95,8601.0,316.1333,316.4318,315.9741,316.3621,8601.0
2025-05-16 11:05:00,317.82,318.08,317.81,318.0,4682.0,316.2328,316.4915,316.2228,316.4119,4682.0
2025-05-16 11:10:00,318.03,318.08,317.76,317.87,5567.0,316.4417,316.4915,316.1731,316.2825,5567.0
2025-05-16 11:15:00,317.84,317.92,317.6,317.92,4052.0,316.2527,316.3323,316.0139,316.3323,4052.0
2025-05-16 11:20:00,317.83,317.83,317.43,317.52,1833.0,316.2427,316.2427,315.8447,315.9343,1833.0
2025-05-16 11:25:00,317.46,317.67,317.44,317.56,4258.0,315.8746,316.0835,315.8547,315.9741,4258.0
2025-05-16 11:30:00,317.5,317.74,317.4,317.69,5366.0,315.9144,316.1532,315.8149,316.1034,5366.0
2025-05-16 11:35:00,317.83,317.96,317.65,317.82,2869.0,316.2427,316.3721,316.0636,316.2328,2869.0
2025-05-16 11:40:00,317.81,317.81,317.55,317.7,1607.0,316.2228,316.2228,315.9641,316.1134,1607.0
2025-05-16 11:45:00,317.6,317.6,317.39,317.45,1732.0,316.0139,316.0139,315.8049,315.8646,1732.0
2025-05-16 11:50:00,317.49,317.74,317.46,317.69,3018.0,315.9044,316.1532,315.8746,316.1034,3018.0
2025-05-16 11:55:00,317.69,317.84,317.68,317.84,400.0,316.1034,316.2527,316.0935,316.2527,400.0
2025-05-16 12:00:00,317.86,318.21,317.86,318.07,2653.0,316.2726,316.6208,316.2726,316.4815,2653.0
2025-05-16 12:05:00,318.03,318.42,318.02,318.18,11468.0,316.4417,316.8298,316.4318,316.591,11468.0
2025-05-16 12:10:00,318.06,318.07,318.06,318.06,1902.0,316.4716,316.4815,316.4716,316.4716,1902.0
2025-05-16 12:15:00,318.16,318.23,318.1,318.1,1901.0,316.5711,316.6407,316.5114,316.5114,1901.0
2025-05-16 12:20:00,318.15,318.15,318.0,318.08,3124.0,316.5611,316.5611,316.4119,316.4915,3124.0
2025-05-16 12:25:00,318.07,318.24,317.99,318.2,3757.0,316.4815,316.6507,316.4019,316.6109,3757.0
2025-05-16 12:30:00,318.23,318.25,318.13,318.15,3265.0,316.6407,316.6606,316.5412,316.5611,3265.0
2025-05-16 12:35:00,318.28,318.53,318.28,318.45,4881.0,316.6905,316.9392,316.6905,316.8596,4881.0
2025-05-16 12:40:00,318.52,318.58,318.25,318.25,2034.0,316.9293,316.989,316.6606,316.6606,2034.0
2025-05-16 12:45:00,318.16,318.19,317.87,317.88,1755.0,316.5711,316.6009,316.2825,316.2925,1755.0
2025-05-16 12:50:00,317.86,318.38,317.86,318.38,4319.0,316.2726,316.79,316.2726,316.79,4319.0
2025-05-16 12:55:00,318.49,318.51,318.39,318.42,2602.0,316.8994,316.9193,316.7999,316.8298,2602.0
2025-05-16 13:00:00,318.42,318.73,318.41,318.73,3108.0,316.8298,317.1382,316.8198,317.1382,3108.0
2025-05-16 13:05:00,318.62,318.74,318.52,318.53,1515.0,317.0288,317.1482,316.9293,316.9392,1515.0
2025-05-16 13:10:00,318.52,318.62,318.39,318.42,5197.0,316.9293,317.0288,316.7999,316.8298,5197.0
2025-05-16 13:15:00,318.56,318.76,318.56,318.63,3723.0,316.9691,317.1681,316.9691,317.0387,3723.0
2025-05-16 13:20:00,318.78,318.82,318.52,318.75,3708.0,317.188,317.2278,316.9293,317.1581,3708.0
2025-05-16 13:25:00,318.68,318.68,318.61,318.62,905.0,317.0885,317.0885,317.0188,317.0288,905.0
2025-05-16 13:30:00,318.63,318.91,318.63,318.71,2459.0,317.0387,317.3173,317.0387,317.1183,2459.0
2025-05-16 13:35:00,318.77,318.95,318.7,318.74,3684.0,317.178,317.3571,317.1084,317.1482,3684.0
2025-05-16 13:40:00,318.79,318.79,318.5,318.64,4757.0,317.1979,317.1979,316.9094,317.0487,4757.0
2025-05-16 13:45:00,318.62,318.64,318.62,318.63,700.0,317.0288,317.0487,317.0288,317.0387,700.0
2025-05-16 13:50:00,318.57,318.77,318.56,318.59,1895.0,316.979,317.178,316.9691,316.9989,1895.0
2025-05-16 13:55:00,318.48,318.58,318.47,318.52,2787.0,316.8895,316.989,316.8795,316.9293,2787.0
2025-05-16 14:00:00,318.52,318.62,318.49,318.56,1004.0,316.9293,317.0288,316.8994,316.9691,1004.0
2025-05-16 14:05:00,318.56,318.57,318.4,318.45,2683.0,316.9691,316.979,316.8099,316.8596,2683.0
2025-05-16 14:10:00,318.33,318.52,318.28,318.49,3089.0,316.7402,316.9293,316.6905,316.8994,3089.0
2025-05-16 14:15:00,318.51,318.51,318.44,318.5,400.0,316.9193,316.9193,316.8497,316.9094,400.0
2025-05-16 14:20:00,318.5,318.53,318.43,318.48,2159.0,316.9094,316.9392,316.8397,316.8895,2159.0
2025-05-16 14:25:00,318.48,318.78,318.47,318.78,1522.0,316.8895,317.188,316.8795,317.188,1522.0
2025-05-16 14:30:00,318.72,318.79,318.68,318.73,890.0,317.1283,317.1979,317.0885,317.1382,890.0
2025-05-16 14:35:00,318.77,318.78,318.66,318.71,2192.0,317.178,317.188,317.0686,317.1183,2192.0
2025-05-16 14:40:00,318.74,318.92,318.73,318.92,1816.0,317.1482,317.3273,317.1382,317.3273,1816.0
2025-05-16 14:45:00,318.85,318.93,318.78,318.81,2054.0,317.2576,317.3372,317.188,317.2178,2054.0
2025-05-16 14:50:00,318.86,318.89,318.81,318.81,400.0,317.2676,317.2974,317.2178,317.2178,400.0
2025-05-16 14:55:00,318.8,318.86,318.59,318.59,2855.0,317.2079,317.2676,316.9989,316.9989,2855.0
2025-05-16 15:00:00,318.58,318.72,318.45,318.65,4614.0,316.989,317.1283,316.8596,317.0586,4614.0
2025-05-16 15:05:00,318.63,318.78,318.62,318.7,2020.0,317.0387,317.188,317.0288,317.1084,2020.0
2025-05-16 15:10:00,318.6,318.81,318.6,318.71,2589.0,317.0089,317.2178,317.0089,317.1183,2589.0
2025-05-16 15:15:00,318.76,318.95,318.76,318.93,3417.0,317.1681,317.3571,317.1681,317.3372,3417.0
2025-05-16 15:20:00,318.92,318.92,318.72,318.79,3352.0,317.3273,317.3273,317.1283,317.1979,3352.0
2025-05-16 15:25:00,318.78,319.04,318.78,319.0,3892.0,317.188,317.4467,317.188,317.4069,3892.0
2025-05-16 15:30:00,319.0,319.01,318.93,318.97,2885.0,317.4069,317.4168,317.3372,317.377,2885.0
2025-05-16 15:35:00,318.97,319.05,318.91,318.91,3828.0,317.377,317.4566,317.3173,317.3173,3828.0
2025-05-16 15:40:00,318.99,319.08,318.9,318.9,3904.0,317.3969,317.4865,317.3074,317.3074,3904.0
2025-05-16 15:45:00,318.96,319.15,318.89,319.04,7369.0,317.3671,317.5561,317.2974,317.4467,7369.0
2025-05-16 15:50:00,319.06,319.5,319.03,319.25,13805.0,317.4666,317.9044,317.4367,317.6556,13805.0
2025-05-16 15:55:00,319.27,319.48,319.14,319.32,31190.0,317.6755,317.8845,317.5462,317.7253,31190.0
2025-05-19 09:30:00,318.7,320.02,317.37,319.71,29773.0,317.1084,318.4218,315.785,318.1133,29773.0
2025-05-19 09:35:00,319.41,319.68,318.9,319.0,5798.0,317.8148,318.0835,317.3074,317.4069,5798.0
2025-05-19 09:40:00,319.09,319.76,319.09,319.68,5474.0,317.4964,318.1631,317.4964,318.0835,5474.0
2025-05-19 09:45:00,319.57,320.37,319.57,320.31,4419.0,317.974,318.77,317.974,318.7103,4419.0
2025-05-19 09:50:00,320.45,321.13,320.43,320.94,4700.0,318.8496,319.5262,318.8297,319.3372,4700.0
2025-05-19 09:55:00,321.14,321.21,320.7,320.7,6129.0,319.5362,319.6058,319.0984,319.0984,6129.0
2025-05-19 10:00:00,320.66,321.3,320.64,320.95,6323.0,319.0586,319.6954,319.0387,319.3471,6323.0
2025-05-19 10:05:00,321.07,321.4,320.84,320.84,3918.0,319.4665,319.7949,319.2377,319.2377,3918.0
2025-05-19 10:10:00,320.82,321.03,320.4,321.03,3722.0,319.2178,319.4267,318.7999,319.4267,3722.0
2025-05-19 10:15:00,321.01,321.05,320.87,320.97,1513.0,319.4068,319.4466,319.2675,319.367,1513.0
2025-05-19 10:20:00,320.98,320.98,320.56,320.56,3080.0,319.377,319.377,318.9591,318.9591,3080.0
2025-05-19 10:25:00,320.78,321.29,320.56,321.03,3926.0,319.178,319.6854,318.9591,319.4267,3926.0
2025-05-19 10:30:00,320.95,321.06,320.73,320.73,2120.0,319.3471,319.4566,319.1282,319.1282,2120.0
2025-05-19 10:35:00,320.89,320.89,320.74,320.74,1395.0,319.2874,319.2874,319.1382,319.1382,1395.0
2025-05-19 10:40:00,320.96,321.0,320.78,320.86,2071.0,319.3571,319.3969,319.178,319.2576,2071.0
2025-05-19 10:45:00,320.85,320.85,320.54,320.55,3461.0,319.2476,319.2476,318.9392,318.9491,3461.0
2025-05-19 10:50:00,320.75,320.93,320.64,320.64,2884.0,319.1481,319.3272,319.0387,319.0387,2884.0
2025-05-19 10:55:00,320.67,320.76,320.6,320.76,1452.0,319.0685,319.1581,318.9989,319.1581,1452.0
2025-05-19 11:00:00,320.8,320.99,320.79,320.92,1955.0,319.1979,319.3869,319.1879,319.3173,1955.0
2025-05-19 11:05:00,320.92,320.92,320.69,320.73,2706.0,319.3173,319.3173,319.0884,319.1282,2706.0
2025-05-19 11:10:00,320.73,321.1,320.72,321.09,2500.0,319.1282,319.4964,319.1183,319.4864,2500.0
2025-05-19 11:15:00,321.02,321.12,320.91,321.12,1300.0,319.4168,319.5163,319.3073,319.5163,1300.0
2025-05-19 11:20:00,321.1,321.27,321.09,321.27,610.0,319.4964,319.6655,319.4864,319.6655,610.0
2025-05-19 11:25:00,321.16,321.16,320.67,320.8,2632.0,319.5561,319.5561,319.0685,319.1979,2632.0
2025-05-19 11:30:00,320.93,321.22,320.93,321.11,1728.0,319.3272,319.6158,319.3272,319.5063,1728.0
2025-05-19 11:35:00,321.17,321.21,321.01,321.07,763.0,319.566,319.6058,319.4068,319.4665,763.0
2025-05-19 11:40:00,321.37,321.72,321.34,321.69,1300.0,319.765,320.1133,319.7352,320.0834,1300.0
2025-05-19 11:45:00,321.72,321.84,321.45,321.5,2056.0,320.1133,320.2327,319.8446,319.8944,2056.0
2025-05-19 11:50:00,321.4,321.4,321.39,321.39,200.0,319.7949,319.7949,319.7849,319.7849,200.0
2025-05-19 11:55:00,321.36,321.36,321.35,321.35,300.0,319.7551,319.7551,319.7451,319.7451,300.0
2025-05-19 12:00:00,321.26,321.53,321.25,321.47,1960.0,319.6556,319.9242,319.6456,319.8645,1960.0
2025-05-19 12:05:00,321.59,321.64,321.53,321.53,346.0,319.9839,320.0337,319.9242,319.9242,346.0
2025-05-19 12:10:00,321.53,321.78,321.5,321.59,3270.0,319.9242,320.173,319.8944,319.9839,3270.0
2025-05-19 12:15:00,321.75,321.85,321.67,321.85,1800.0,320.1431,320.2426,320.0635,320.2426,1800.0
2025-05-19 12:20:00,321.83,321.86,321.77,321.77,1018.0,320.2227,320.2526,320.163,320.163,1018.0
2025-05-19 12:25:00,321.93,322.08,321.85,321.96,4313.0,320.3222,320.4715,320.2426,320.3521,4313.0
2025-05-19 12:30:00,321.93,322.06,321.92,321.98,935.0,320.3222,320.4516,320.3123,320.372,935.0
2025-05-19 12:35:00,322.1,322.19,321.98,322.19,2828.0,320.4914,320.5809,320.372,320.5809,2828.0
2025-05-19 12:40:00,322.03,322.11,321.97,322.09,1511.0,320.4217,320.5013,320.362,320.4814,1511.0
2025-05-19 12:45:00,322.18,322.29,322.18,322.29,700.0,320.571,320.6804,320.571,320.6804,700.0
2025-05-19 12:50:00,322.4,322.61,322.29,322.48,5011.0,320.7899,320.9988,320.6804,320.8695,5011.0
2025-05-19 12:55:00,322.47,322.9,322.47,322.75,30565.0,320.8595,321.2874,320.8595,321.1381,30565.0
2025-05-19 13:00:00,322.77,322.89,322.57,322.77,2871.0,321.158,321.2774,320.959,321.158,2871.0
2025-05-19 13:05:00,322.77,323.04,322.51,323.04,1918.0,321.158,321.4267,320.8993,321.4267,1918.0
2025-05-19 13:10:00,323.06,323.09,322.83,322.84,3705.0,321.4466,321.4764,321.2177,321.2277,3705.0
2025-05-19 13:15:00,322.82,322.87,322.53,322.75,3870.0,321.2078,321.2575,320.9192,321.1381,3870.0
2025-05-19 13:20:00,322.87,322.94,322.73,322.82,3112.0,321.2575,321.3272,321.1182,321.2078,3112.0
2025-05-19 13:25:00,322.84,323.04,322.75,322.91,9765.0,321.2277,321.4267,321.1381,321.2973,9765.0
2025-05-19 13:30:00,322.92,322.94,322.7,322.88,3922.0,321.3073,321.3272,321.0884,321.2675,3922.0
2025-05-19 13:35:00,322.84,323.0,322.7,322.81,894.0,321.2277,321.3869,321.0884,321.1978,894.0
2025-05-19 13:40:00,322.61,322.68,322.5,322.61,3160.0,320.9988,321.0685,320.8894,320.9988,3160.0
2025-05-19 13:45:00,322.62,322.62,322.43,322.43,1345.0,321.0088,321.0088,320.8197,320.8197,1345.0
2025-05-19 13:50:00,322.42,322.42,322.3,322.36,1454.0,320.8098,320.8098,320.6904,320.7501,1454.0
2025-05-19 13:55:00,322.33,322.54,322.33,322.47,2591.0,320.7202,320.9292,320.7202,320.8595,2591.0
2025-05-19 14:00:00,322.46,322.46,322.34,322.34,467.0,320.8496,320.8496,320.7302,320.7302,467.0
2025-05-19 14:05:00,322.35,322.38,322.2,322.28,1836.0,320.7401,320.77,320.5909,320.6705,1836.0
2025-05-19 14:10:00,322.4,322.4,322.2,322.21,746.0,320.7899,320.7899,320.5909,320.6008,746.0
2025-05-19 14:15:00,322.2,322.23,322.02,322.16,2399.0,320.5909,320.6207,320.4118,320.5511,2399.0
2025-05-19 14:20:00,322.22,322.29,322.09,322.26,2827.0,320.6108,320.6804,320.4814,320.6506,2827.0
2025-05-19 14:25:00,322.28,322.28,322.12,322.25,2795.0,320.6705,320.6705,320.5113,320.6406,2795.0
2025-05-19 14:30:00,322.32,322.58,322.23,322.26,1933.0,320.7103,320.969,320.6207,320.6506,1933.0
2025-05-19 14:35:00,322.37,322.52,322.25,322.37,1727.0,320.76,320.9093,320.6406,320.76,1727.0
2025-05-19 14:40:00,322.59,322.59,322.45,322.54,1103.0,320.9789,320.9789,320.8396,320.9292,1103.0
2025-05-19 14:45:00,322.71,322.71,322.31,322.47,1343.0,321.0983,321.0983,320.7003,320.8595,1343.0
2025-05-19 14:50:00,322.45,322.79,322.4,322.66,5959.0,320.8396,321.1779,320.7899,321.0486,5959.0
2025-05-19 14:55:00,322.67,322.89,322.63,322.83,2243.0,321.0585,321.2774,321.0187,321.2177,2243.0
2025-05-19 15:00:00,322.79,322.8,322.41,322.5,3184.0,321.1779,321.1879,320.7998,320.8894,3184.0
2025-05-19 15:05:00,322.51,322.51,322.25,322.29,3021.0,320.8993,320.8993,320.6406,320.6804,3021.0
2025-05-19 15:10:00,322.24,322.24,322.07,322.12,1080.0,320.6307,320.6307,320.4615,320.5113,1080.0
2025-05-19 15:15:00,322.0,322.13,321.85,321.92,1917.0,320.3919,320.5212,320.2426,320.3123,1917.0
2025-05-19 15:20:00,321.84,321.98,321.79,321.8,3003.0,320.2327,320.372,320.1829,320.1929,3003.0
2025-05-19 15:25:00,321.81,321.92,321.7,321.86,2975.0,320.2028,320.3123,320.0934,320.2526,2975.0
2025-05-19 15:30:00,321.82,321.98,321.81,321.86,2934.0,320.2128,320.372,320.2028,320.2526,2934.0
2025-05-19 15:35:00,321.85,322.09,321.85,322.06,3835.0,320.2426,320.4814,320.2426,320.4516,3835.0
2025-05-19 15:40:00,322.06,322.08,321.98,322.06,3998.0,320.4516,320.4715,320.372,320.4516,3998.0
2025-05-19 15:45:00,322.14,322.49,322.14,322.47,4638.0,320.5312,320.8794,320.5312,320.8595,4638.0
2025-05-19 15:50:00,322.54,323.17,322.49,322.95,16218.0,320.9292,321.556,320.8794,321.3371,16218.0
2025-05-19 15:55:00,322.78,323.12,322.59,322.99,35016.0,321.168,321.5063,320.9789,321.3769,35016.0
2025-05-20 09:30:00,321.36,322.08,320.83,321.43,23997.0,319.7551,320.4715,319.2277,319.8247,23997.0
2025-05-20 09:35:00,321.15,321.75,320.92,321.09,4935.0,319.5461,320.1431,319.3173,319.4864,4935.0
2025-05-20 09:40:00,321.14,321.6,321.14,321.56,2344.0,319.5362,319.9939,319.5362,319.9541,2344.0
2025-05-20 09:45:00,321.56,321.75,321.53,321.75,1133.0,319.9541,320.1431,319.9242,320.1431,1133.0
2025-05-20 09:50:00,321.76,322.18,321.71,322.06,3577.0,320.1531,320.571,320.1033,320.4516,3577.0
2025-05-20 09:55:00,322.19,322.42,321.99,322.29,2646.0,320.5809,320.8098,320.3819,320.6804,2646.0
2025-05-20 10:00:00,322.13,322.25,321.97,322.14,3737.0,320.5212,320.6406,320.362,320.5312,3737.0
2025-05-20 10:05:00,322.31,322.39,322.11,322.11,3855.0,320.7003,320.7799,320.5013,320.5013,3855.0
2025-05-20 10:10:00,322.14,322.62,322.12,322.53,2759.0,320.5312,321.0088,320.5113,320.9192,2759.0
2025-05-20 10:15:00,322.41,322.53,322.12,322.41,3842.0,320.7998,320.9192,320.5113,320.7998,3842.0
2025-05-20 10:20:00,322.49,322.75,322.18,322.18,2246.0,320.8794,321.1381,320.571,320.571,2246.0
2025-05-20 10:25:00,322.26,322.47,322.26,322.44,2580.0,320.6506,320.8595,320.6506,320.8297,2580.0
2025-05-20 10:30:00,322.53,322.75,322.31,322.31,2304.0,320.9192,321.1381,320.7003,320.7003,2304.0
2025-05-20 10:35:00,322.57,322.84,322.47,322.84,3638.0,320.959,321.2277,320.8595,321.2277,3638.0
2025-05-20 10:40:00,322.91,323.0,322.91,322.99,1097.0,321.2973,321.3869,321.2973,321.3769,1097.0
2025-05-20 10:45:00,323.11,323.14,322.93,323.05,1620.0,321.4963,321.5262,321.3172,321.4366,1620.0
2025-05-20 10:50:00,322.94,323.06,322.71,322.71,4094.0,321.3272,321.4466,321.0983,321.0983,4094.0
2025-05-20 10:55:00,322.81,322.94,322.56,322.64,2058.0,321.1978,321.3272,320.9491,321.0287,2058.0
2025-05-20 11:00:00,322.44,322.62,322.26,322.62,1236.0,320.8297,321.0088,320.6506,321.0088,1236.0
2025-05-20 11:05:00,322.54,322.75,322.52,322.75,558.0,320.9292,321.1381,320.9093,321.1381,558.0
2025-05-20 11:10:00,322.7,322.78,322.67,322.68,864.0,321.0884,321.168,321.0585,321.0685,864.0
2025-05-20 11:15:00,322.8,322.97,322.8,322.88,1507.0,321.1879,321.357,321.1879,321.2675,1507.0
2025-05-20 11:20:00,322.96,322.96,322.71,322.84,3518.0,321.3471,321.3471,321.0983,321.2277,3518.0
2025-05-20 11:25:00,322.81,322.85,322.68,322.73,5104.0,321.1978,321.2376,321.0685,321.1182,5104.0
2025-05-20 11:30:00,322.73,322.75,322.36,322.36,11093.0,321.1182,321.1381,320.7501,320.7501,11093.0
2025-05-20 11:35:00,322.32,322.32,322.24,322.3,1500.0,320.7103,320.7103,320.6307,320.6904,1500.0
2025-05-20 11:40:00,322.14,322.24,321.79,321.79,3818.0,320.5312,320.6307,320.1829,320.1829,3818.0
2025-05-20 11:45:00,321.72,321.95,321.71,321.81,2124.0,320.1133,320.3421,320.1033,320.2028,2124.0
2025-05-20 11:50:00,321.79,321.99,321.79,321.97,1149.0,320.1829,320.3819,320.1829,320.362,1149.0
2025-05-20 11:55:00,321.87,322.04,321.87,321.94,779.0,320.2625,320.4317,320.2625,320.3322,779.0
2025-05-20 12:00:00,321.9,321.9,321.79,321.79,500.0,320.2924,320.2924,320.1829,320.1829,500.0
2025-05-20 12:05:00,321.8,321.89,321.78,321.89,1020.0,320.1929,320.2824,320.173,320.2824,1020.0
2025-05-20 12:10:00,321.79,321.89,321.66,321.89,2350.0,320.1829,320.2824,320.0536,320.2824,2350.0
2025-05-20 12:15:00,321.83,321.93,321.71,321.89,2683.0,320.2227,320.3222,320.1033,320.2824,2683.0
2025-05-20 12:20:00,321.75,321.76,321.51,321.52,937.0,320.1431,320.1531,319.9043,319.9143,937.0
2025-05-20 12:25:00,321.5,321.64,321.45,321.45,1147.0,319.8944,320.0337,319.8446,319.8446,1147.0
2025-05-20 12:30:00,321.42,321.76,321.41,321.76,1757.0,319.8148,320.1531,319.8048,320.1531,1757.0
2025-05-20 12:35:00,321.76,321.93,321.76,321.93,870.0,320.1531,320.3222,320.1531,320.3222,870.0
2025-05-20 12:40:00,322.16,322.22,321.86,322.21,1788.0,320.5511,320.6108,320.2526,320.6008,1788.0
2025-05-20 12:45:00,322.19,322.31,321.83,322.1,3669.0,320.5809,320.7003,320.2227,320.4914,3669.0
2025-05-20 12:50:00,321.89,322.1,321.88,321.97,2551.0,320.2824,320.4914,320.2725,320.362,2551.0
2025-05-20 12:55:00,322.05,322.26,322.02,322.09,1441.0,320.4416,320.6506,320.4118,320.4814,1441.0
2025-05-20 13:00:00,322.22,322.36,322.22,322.36,319.0,320.6108,320.7501,320.6108,320.7501,319.0
2025-05-20 13:05:00,322.34,322.48,322.33,322.48,500.0,320.7302,320.8695,320.7202,320.8695,500.0
2025-05-20 13:10:00,322.34,322.4,322.25,322.4,1500.0,320.7302,320.7899,320.6406,320.7899,1500.0
2025-05-20 13:15:00,322.42,322.42,322.31,322.31,1109.0,320.8098,320.8098,320.7003,320.7003,1109.0
2025-05-20 13:20:00,322.34,322.42,322.16,322.31,2207.0,320.7302,320.8098,320.5511,320.7003,2207.0
2025-05-20 13:25:00,322.21,322.42,322.21,322.32,1700.0,320.6008,320.8098,320.6008,320.7103,1700.0
2025-05-20 13:30:00,322.34,322.44,322.19,322.19,1886.0,320.7302,320.8297,320.5809,320.5809,1886.0
2025-05-20 13:35:00,322.11,322.44,322.11,322.31,2431.0,320.5013,320.8297,320.5013,320.7003,2431.0
2025-05-20 13:40:00,322.23,322.29,322.18,322.18,756.0,320.6207,320.6804,320.571,320.571,756.0
2025-05-20 13:45:00,322.15,322.15,322.0,322.0,2480.0,320.5411,320.5411,320.3919,320.3919,2480.0
2025-05-20 13:50:00,321.99,322.1,321.93,322.0,800.0,320.3819,320.4914,320.3222,320.3919,800.0
2025-05-20 13:55:00,322.0,322.26,321.99,322.26,1872.0,320.3919,320.6506,320.3819,320.6506,1872.0
2025-05-20 14:00:00,322.34,322.34,322.22,322.34,1258.0,320.7302,320.7302,320.6108,320.7302,1258.0
2025-05-20 14:05:00,322.28,322.39,322.19,322.39,733.0,320.6705,320.7799,320.5809,320.7799,733.0
2025-05-20 14:10:00,322.28,322.39,322.11,322.13,1545.0,320.6705,320.7799,320.5013,320.5212,1545.0
2025-05-20 14:15:00,322.18,322.21,321.98,322.07,2250.0,320.571,320.6008,320.372,320.4615,2250.0
2025-05-20 14:20:00,322.0,322.01,321.63,321.87,1202.0,320.3919,320.4018,320.0237,320.2625,1202.0
2025-05-20 14:25:00,321.95,321.95,321.85,321.87,800.0,320.3421,320.3421,320.2426,320.2625,800.0
2025-05-20 14:30:00,321.64,321.68,321.49,321.63,2266.0,320.0337,320.0735,319.8844,320.0237,2266.0
2025-05-20 14:35:00,321.75,321.9,321.65,321.82,1600.0,320.1431,320.2924,320.0436,320.2128,1600.0
2025-05-20 14:40:00,321.8,321.85,321.72,321.76,1705.0,320.1929,320.2426,320.1133,320.1531,1705.0
2025-05-20 14:45:00,321.69,321.76,321.6,321.71,2415.0,320.0834,320.1531,319.9939,320.1033,2415.0
2025-05-20 14:50:00,321.74,321.81,321.53,321.65,1665.0,320.1332,320.2028,319.9242,320.0436,1665.0
2025-05-20 14:55:00,321.55,321.85,321.55,321.77,1929.0,319.9441,320.2426,319.9441,320.163,1929.0
2025-05-20 15:00:00,321.7,321.77,321.21,321.21,3233.0,320.0934,320.163,319.6058,319.6058,3233.0
2025-05-20 15:05:00,321.27,321.54,321.26,321.54,2193.0,319.6655,319.9342,319.6556,319.9342,2193.0
2025-05-20 15:10:00,321.58,321.58,321.46,321.53,2225.0,319.974,319.974,319.8546,319.9242,2225.0
2025-05-20 15:15:00,321.5,321.5,321.38,321.4,1830.0,319.8944,319.8944,319.775,319.7949,1830.0
2025-05-20 15:20:00,321.41,321.43,321.33,321.4,2519.0,319.8048,319.8247,319.7252,319.7949,2519.0
2025-05-20 15:25:00,321.41,321.68,321.4,321.48,4101.0,319.8048,320.0735,319.7949,319.8745,4101.0
2025-05-20 15:30:00,321.68,321.75,321.61,321.69,2449.0,320.0735,320.1431,320.0038,320.0834,2449.0
2025-05-20 15:35:00,321.8,321.86,321.62,321.86,3760.0,320.1929,320.2526,320.0138,320.2526,3760.0
2025-05-20 15:40:00,321.9,321.92,321.77,321.77,1465.0,320.2924,320.3123,320.163,320.163,1465.0
2025-05-20 15:45:00,321.92,322.08,321.92,322.0,4165.0,320.3123,320.4715,320.3123,320.3919,4165.0
2025-05-20 15:50:00,321.9,322.86,321.84,322.47,26467.0,320.2924,321.2476,320.2327,320.8595,26467.0
2025-05-20 15:55:00,322.47,322.88,322.35,322.77,29024.0,320.8595,321.2675,320.7401,321.158,29024.0
2025-05-21 09:30:00,320.31,321.69,320.31,321.37,28121.0,318.7103,320.0834,318.7103,319.765,28121.0
2025-05-21 09:35:00,321.7,321.99,321.4,321.67,1790.0,320.0934,320.3819,319.7949,320.0635,1790.0
2025-05-21 09:40:00,321.91,322.03,321.68,321.81,3619.0,320.3023,320.4217,320.0735,320.2028,3619.0
2025-05-21 09:45:00,321.89,321.95,321.38,321.72,7992.0,320.2824,320.3421,319.775,320.1133,7992.0
2025-05-21 09:50:00,321.82,322.25,321.68,322.21,2117.0,320.2128,320.6406,320.0735,320.6008,2117.0
2025-05-21 09:55:00,322.12,322.13,321.95,322.09,1759.0,320.5113,320.5212,320.3421,320.4814,1759.0
2025-05-21 10:00:00,322.16,322.9,322.16,322.59,3664.0,320.5511,321.2874,320.5511,320.9789,3664.0
2025-05-21 10:05:00,322.58,322.8,322.27,322.32,2903.0,320.969,321.1879,320.6605,320.7103,2903.0
2025-05-21 10:10:00,322.19,322.19,321.73,321.95,2120.0,320.5809,320.5809,320.1232,320.3421,2120.0
2025-05-21 10:15:00,321.94,322.12,321.72,322.02,5371.0,320.3322,320.5113,320.1133,320.4118,5371.0
2025-05-21 10:20:00,321.97,322.16,321.79,321.93,4066.0,320.362,320.5511,320.1829,320.3222,4066.0
2025-05-21 10:25:00,321.87,321.87,321.57,321.61,1139.0,320.2625,320.2625,319.964,320.0038,1139.0
2025-05-21 10:30:00,321.57,321.58,321.4,321.41,4002.0,319.964,319.974,319.7949,319.8048,4002.0
2025-05-21 10:35:00,321.43,321.74,321.37,321.74,3220.0,319.8247,320.1332,319.765,320.1332,3220.0
2025-05-21 10:40:00,321.77,322.36,321.76,322.19,15602.0,320.163,320.7501,320.1531,320.5809,15602.0
2025-05-21 10:45:00,322.29,322.39,322.08,322.34,3885.0,320.6804,320.7799,320.4715,320.7302,3885.0
2025-05-21 10:50:00,322.52,322.55,321.99,322.07,8333.0,320.9093,320.9391,320.3819,320.4615,8333.0
2025-05-21 10:55:00,322.12,322.38,322.04,322.2,2572.0,320.5113,320.77,320.4317,320.5909,2572.0
2025-05-21 11:00:00,322.27,322.33,322.12,322.12,2663.0,320.6605,320.7202,320.5113,320.5113,2663.0
2025-05-21 11:05:00,322.04,322.51,322.01,322.51,2908.0,320.4317,320.8993,320.4018,320.8993,2908.0
2025-05-21 11:10:00,322.63,322.78,322.5,322.73,2679.0,321.0187,321.168,320.8894,321.1182,2679.0
2025-05-21 11:15:00,322.81,322.81,322.39,322.58,2464.0,321.1978,321.1978,320.7799,320.969,2464.0
2025-05-21 11:20:00,322.66,322.83,322.54,322.79,4256.0,321.0486,321.2177,320.9292,321.1779,4256.0
2025-05-21 11:25:00,322.79,323.04,322.74,322.86,10769.0,321.1779,321.4267,321.1282,321.2476,10769.0
2025-05-21 11:30:00,322.86,322.87,322.72,322.86,2873.0,321.2476,321.2575,321.1083,321.2476,2873.0
2025-05-21 11:35:00,322.84,323.04,322.75,323.04,3544.0,321.2277,321.4267,321.1381,321.4267,3544.0
2025-05-21 11:40:00,323.1,323.29,322.88,323.02,3473.0,321.4864,321.6754,321.2675,321.4068,3473.0
2025-05-21 11:45:00,322.76,322.91,322.7,322.7,2425.0,321.1481,321.2973,321.0884,321.0884,2425.0
2025-05-21 11:50:00,322.62,322.89,322.62,322.89,1952.0,321.0088,321.2774,321.0088,321.2774,1952.0
2025-05-21 11:55:00,322.89,322.94,322.67,322.67,1186.0,321.2774,321.3272,321.0585,321.0585,1186.0
2025-05-21 12:00:00,322.82,322.97,322.82,322.97,2517.0,321.2078,321.357,321.2078,321.357,2517.0
2025-05-21 12:05:00,322.85,323.02,322.81,322.92,2804.0,321.2376,321.4068,321.1978,321.3073,2804.0
2025-05-21 12:10:00,322.92,323.03,322.8,323.03,1514.0,321.3073,321.4167,321.1879,321.4167,1514.0
2025-05-21 12:15:00,322.95,323.14,322.95,323.04,547.0,321.3371,321.5262,321.3371,321.4267,547.0
2025-05-21 12:20:00,322.95,323.1,322.93,323.09,1269.0,321.3371,321.4864,321.3172,321.4764,1269.0
2025-05-21 12:25:00,323.04,323.12,323.03,323.12,1543.0,321.4267,321.5063,321.4167,321.5063,1543.0
2025-05-21 12:30:00,323.19,323.27,323.07,323.19,2706.0,321.5759,321.6555,321.4565,321.5759,2706.0
2025-05-21 12:35:00,323.22,323.4,323.18,323.24,15541.0,321.6058,321.7849,321.566,321.6257,15541.0
2025-05-21 12:40:00,323.27,323.36,323.19,323.19,1538.0,321.6555,321.7451,321.5759,321.5759,1538.0
2025-05-21 12:45:00,323.1,323.43,323.09,323.37,1221.0,321.4864,321.8147,321.4764,321.755,1221.0
2025-05-21 12:50:00,323.28,323.46,323.28,323.45,842.0,321.6655,321.8446,321.6655,321.8346,842.0
2025-05-21 12:55:00,323.36,323.38,323.19,323.28,1646.0,321.7451,321.765,321.5759,321.6655,1646.0
2025-05-21 13:00:00,323.28,323.65,323.19,323.65,3237.0,321.6655,322.0336,321.5759,322.0336,3237.0
2025-05-21 13:05:00,323.61,323.66,323.35,323.36,7883.0,321.9938,322.0436,321.7351,321.7451,7883.0
2025-05-21 13:10:00,323.28,323.34,323.02,323.02,1054.0,321.6655,321.7252,321.4068,321.4068,1054.0
2025-05-21 13:15:00,323.06,323.06,322.16,322.31,2781.0,321.4466,321.4466,320.5511,320.7003,2781.0
2025-05-21 13:20:00,322.18,322.18,321.57,321.72,3992.0,320.571,320.571,319.964,320.1133,3992.0
2025-05-21 13:25:00,321.71,321.71,321.17,321.17,1426.0,320.1033,320.1033,319.566,319.566,1426.0
2025-05-21 13:30:00,320.86,321.81,320.8,321.62,24905.0,319.2576,320.2028,319.1979,320.0138,24905.0
2025-05-21 13:35:00,321.64,322.26,321.43,322.15,7138.0,320.0337,320.6506,319.8247,320.5411,7138.0
2025-05-21 13:40:00,322.13,322.24,321.84,321.98,2887.0,320.5212,320.6307,320.2327,320.372,2887.0
2025-05-21 13:45:00,322.14,322.36,321.93,322.1,4278.0,320.5312,320.7501,320.3222,320.4914,4278.0
2025-05-21 13:50:00,322.08,322.22,321.86,322.12,5376.0,320.4715,320.6108,320.2526,320.5113,5376.0
2025-05-21 13:55:00,322.12,322.2,321.82,322.03,9231.0,320.5113,320.5909,320.2128,320.4217,9231.0
2025-05-21 14:00:00,321.94,321.94,321.38,321.53,5047.0,320.3322,320.3322,319.775,319.9242,5047.0
2025-05-21 14:05:00,321.49,321.81,321.43,321.75,2254.0,319.8844,320.2028,319.8247,320.1431,2254.0
2025-05-21 14:10:00,321.76,321.76,321.57,321.67,2204.0,320.1531,320.1531,319.964,320.0635,2204.0
2025-05-21 14:15:00,321.75,321.91,321.64,321.74,2480.0,320.1431,320.3023,320.0337,320.1332,2480.0
2025-05-21 14:20:00,321.62,321.98,321.55,321.98,5239.0,320.0138,320.372,319.9441,320.372,5239.0
2025-05-21 14:25:00,321.99,322.34,321.99,322.25,1662.0,320.3819,320.7302,320.3819,320.6406,1662.0
2025-05-21 14:30:00,322.24,322.44,322.08,322.44,3158.0,320.6307,320.8297,320.4715,320.8297,3158.0
2025-05-21 14:35:00,322.48,322.6,322.32,322.36,3307.0,320.8695,320.9889,320.7103,320.7501,3307.0
2025-05-21 14:40:00,322.35,322.38,322.27,322.33,2361.0,320.7401,320.77,320.6605,320.7202,2361.0
2025-05-21 14:45:00,322.33,322.36,321.78,321.88,7826.0,320.7202,320.7501,320.173,320.2725,7826.0
2025-05-21 14:50:00,321.75,321.87,321.72,321.83,4716.0,320.1431,320.2625,320.1133,320.2227,4716.0
2025-05-21 14:55:00,321.82,322.0,321.68,321.9,14936.0,320.2128,320.3919,320.0735,320.2924,14936.0
2025-05-21 15:00:00,321.95,321.95,321.71,321.8,4171.0,320.3421,320.3421,320.1033,320.1929,4171.0
2025-05-21 15:05:00,321.85,321.94,321.62,321.64,6222.0,320.2426,320.3322,320.0138,320.0337,6222.0
2025-05-21 15:10:00,321.63,322.12,321.44,322.08,12378.0,320.0237,320.5113,319.8347,320.4715,12378.0
2025-05-21 15:15:00,322.1,322.26,321.95,322.26,9124.0,320.4914,320.6506,320.3421,320.6506,9124.0
2025-05-21 15:20:00,322.42,322.42,321.82,321.94,7141.0,320.8098,320.8098,320.2128,320.3322,7141.0
2025-05-21 15:25:00,321.89,322.1,321.81,321.92,3832.0,320.2824,320.4914,320.2028,320.3123,3832.0
2025-05-21 15:30:00,322.04,322.13,321.79,322.09,6139.0,320.4317,320.5212,320.1829,320.4814,6139.0
2025-05-21 15:35:00,322.12,322.41,321.95,322.33,3955.0,320.5113,320.7998,320.3421,320.7202,3955.0
2025-05-21 15:40:00,322.36,322.56,322.36,322.51,3682.0,320.7501,320.9491,320.7501,320.8993,3682.0
2025-05-21 15:45:00,322.65,322.74,322.38,322.5,6474.0,321.0386,321.1282,320.77,320.8894,6474.0
2025-05-21 15:50:00,322.8,322.96,322.57,322.62,23082.0,321.1879,321.3471,320.959,321.0088,23082.0
2025-05-21 15:55:00,322.65,322.85,322.43,322.43,71732.0,321.0386,321.2376,320.8197,320.8197,71732.0
2025-05-22 09:30:00,322.6,322.66,321.62,322.31,27187.0,320.9889,321.0486,320.0138,320.7003,27187.0
2025-05-22 09:35:00,322.04,322.13,321.67,321.77,3198.0,320.4317,320.5212,320.0635,320.163,3198.0
2025-05-22 09:40:00,321.94,322.48,321.94,322.07,1807.0,320.3322,320.8695,320.3322,320.4615,1807.0
2025-05-22 09:45:00,322.08,322.08,321.02,321.02,2794.0,320.4715,320.4715,319.4168,319.4168,2794.0
2025-05-22 09:50:00,321.33,321.34,320.99,321.27,4468.0,319.7252,319.7352,319.3869,319.6655,4468.0
2025-05-22 09:55:00,321.16,321.16,320.75,320.8,2712.0,319.5561,319.5561,319.1481,319.1979,2712.0
2025-05-22 10:00:00,320.96,321.3,320.89,321.18,4794.0,319.3571,319.6954,319.2874,319.576,4794.0
2025-05-22 10:05:00,321.04,321.33,320.97,321.31,2871.0,319.4367,319.7252,319.367,319.7053,2871.0
2025-05-22 10:10:00,321.27,321.27,321.05,321.1,2396.0,319.6655,319.6655,319.4466,319.4964,2396.0
2025-05-22 10:15:00,321.1,321.36,321.04,321.21,4076.0,319.4964,319.7551,319.4367,319.6058,4076.0
2025-05-22 10:20:00,321.17,321.31,320.94,321.08,3015.0,319.566,319.7053,319.3372,319.4765,3015.0
2025-05-22 10:25:00,321.14,321.22,320.92,321.19,12632.0,319.5362,319.6158,319.3173,319.5859,12632.0
2025-05-22 10:30:00,321.19,321.48,321.17,321.22,3201.0,319.5859,319.8745,319.566,319.6158,3201.0
2025-05-22 10:35:00,320.96,321.0,320.64,320.69,1523.0,319.3571,319.3969,319.0387,319.0884,1523.0
2025-05-22 10:40:00,320.61,321.03,320.61,320.61,2942.0,319.0088,319.4267,319.0088,319.0088,2942.0
2025-05-22 10:45:00,320.62,320.89,320.21,320.31,22772.0,319.0188,319.2874,318.6108,318.7103,22772.0
2025-05-22 10:50:00,320.45,320.83,320.45,320.47,3327.0,318.8496,319.2277,318.8496,318.8695,3327.0
2025-05-22 10:55:00,320.38,320.93,320.15,320.87,11998.0,318.78,319.3272,318.5511,319.2675,11998.0
2025-05-22 11:00:00,321.14,321.54,321.09,321.54,3060.0,319.5362,319.9342,319.4864,319.9342,3060.0
2025-05-22 11:05:00,321.53,321.53,321.27,321.27,1200.0,319.9242,319.9242,319.6655,319.6655,1200.0
2025-05-22 11:10:00,321.09,321.09,320.66,320.66,1600.0,319.4864,319.4864,319.0586,319.0586,1600.0
2025-05-22 11:15:00,320.75,320.8,320.64,320.74,2655.0,319.1481,319.1979,319.0387,319.1382,2655.0
2025-05-22 11:20:00,320.74,321.03,320.7,321.03,2546.0,319.1382,319.4267,319.0984,319.4267,2546.0
2025-05-22 11:25:00,321.13,321.18,320.86,321.04,1418.0,319.5262,319.576,319.2576,319.4367,1418.0
2025-05-22 11:30:00,320.94,320.96,320.92,320.93,750.0,319.3372,319.3571,319.3173,319.3272,750.0
2025-05-22 11:35:00,321.04,321.5,321.01,321.5,1830.0,319.4367,319.8944,319.4068,319.8944,1830.0
2025-05-22 11:40:00,321.3,321.56,321.3,321.53,1307.0,319.6954,319.9541,319.6954,319.9242,1307.0
2025-05-22 11:45:00,321.52,321.65,321.31,321.31,994.0,319.9143,320.0436,319.7053,319.7053,994.0
2025-05-22 11:50:00,321.5,321.72,321.48,321.56,1839.0,319.8944,320.1133,319.8745,319.9541,1839.0
2025-05-22 11:55:00,321.44,321.66,321.44,321.63,3047.0,319.8347,320.0536,319.8347,320.0237,3047.0
2025-05-22 12:00:00,321.66,321.74,321.66,321.74,500.0,320.0536,320.1332,320.0536,320.1332,500.0
2025-05-22 12:05:00,321.57,321.73,321.47,321.73,1611.0,319.964,320.1232,319.8645,320.1232,1611.0
2025-05-22 12:10:00,321.71,321.97,321.71,321.97,1178.0,320.1033,320.362,320.1033,320.362,1178.0
2025-05-22 12:15:00,321.97,322.15,321.83,321.83,1080.0,320.362,320.5411,320.2227,320.2227,1080.0
2025-05-22 12:20:00,321.83,321.88,321.69,321.69,2523.0,320.2227,320.2725,320.0834,320.0834,2523.0
2025-05-22 12:25:00,321.66,321.7,321.5,321.52,1209.0,320.0536,320.0934,319.8944,319.9143,1209.0
2025-05-22 12:30:00,321.34,321.45,321.09,321.43,2372.0,319.7352,319.8446,319.4864,319.8247,2372.0
2025-05-22 12:35:00,321.53,321.55,321.39,321.55,622.0,319.9242,319.9441,319.7849,319.9441,622.0
2025-05-22 12:40:00,321.55,321.6,321.44,321.44,1645.0,319.9441,319.9939,319.8347,319.8347,1645.0
2025-05-22 12:45:00,321.38,321.38,321.24,321.25,1354.0,319.775,319.775,319.6357,319.6456,1354.0
2025-05-22 12:50:00,321.11,321.11,321.09,321.09,336.0,319.5063,319.5063,319.4864,319.4864,336.0
2025-05-22 12:55:00,321.11,321.11,320.94,321.03,300.0,319.5063,319.5063,319.3372,319.4267,300.0
2025-05-22 13:00:00,321.09,321.1,320.84,320.84,1029.0,319.4864,319.4964,319.2377,319.2377,1029.0
2025-05-22 13:05:00,320.85,320.85,320.59,320.59,2090.0,319.2476,319.2476,318.9889,318.9889,2090.0
2025-05-22 13:10:00,320.57,320.79,320.57,320.79,3301.0,318.969,319.1879,318.969,319.1879,3301.0
2025-05-22 13:15:00,320.79,321.06,320.79,321.06,2160.0,319.1879,319.4566,319.1879,319.4566,2160.0
2025-05-22 13:20:00,321.19,321.51,321.19,321.51,1666.0,319.5859,319.9043,319.5859,319.9043,1666.0
2025-05-22 13:25:00,321.65,321.92,321.55,321.89,1500.0,320.0436,320.3123,319.9441,320.2824,1500.0
2025-05-22 13:30:00,321.69,322.01,321.69,322.01,3932.0,320.0834,320.4018,320.0834,320.4018,3932.0
2025-05-22 13:35:00,321.77,321.94,321.77,321.8,1279.0,320.163,320.3322,320.163,320.1929,1279.0
2025-05-22 13:40:00,321.82,322.0,321.68,322.0,3796.0,320.2128,320.3919,320.0735,320.3919,3796.0
2025-05-22 13:45:00,322.03,322.08,321.94,321.94,1010.0,320.4217,320.4715,320.3322,320.3322,1010.0
2025-05-22 13:50:00,322.1,322.19,322.04,322.06,1116.0,320.4914,320.5809,320.4317,320.4516,1116.0
2025-05-22 13:55:00,322.26,322.35,322.1,322.26,2453.0,320.6506,320.7401,320.4914,320.6506,2453.0
2025-05-22 14:00:00,322.27,322.5,322.16,322.37,1454.0,320.6605,320.8894,320.5511,320.76,1454.0
2025-05-22 14:05:00,322.5,322.56,322.34,322.56,3522.0,320.8894,320.9491,320.7302,320.9491,3522.0
2025-05-22 14:10:00,322.44,322.69,322.43,322.69,3070.0,320.8297,321.0784,320.8197,321.0784,3070.0
2025-05-22 14:15:00,322.57,322.71,322.48,322.54,1120.0,320.959,321.0983,320.8695,320.9292,1120.0
2025-05-22 14:20:00,322.64,322.69,322.43,322.56,2314.0,321.0287,321.0784,320.8197,320.9491,2314.0
2025-05-22 14:25:00,322.61,322.66,322.52,322.56,1254.0,320.9988,321.0486,320.9093,320.9491,1254.0
2025-05-22 14:30:00,322.52,322.64,322.46,322.53,1396.0,320.9093,321.0287,320.8496,320.9192,1396.0
2025-05-22 14:35:00,322.53,322.53,322.16,322.16,3171.0,320.9192,320.9192,320.5511,320.5511,3171.0
2025-05-22 14:40:00,322.28,322.4,322.16,322.16,2607.0,320.6705,320.7899,320.5511,320.5511,2607.0
2025-05-22 14:45:00,322.22,322.39,322.15,322.22,2019.0,320.6108,320.7799,320.5411,320.6108,2019.0
2025-05-22 14:50:00,322.22,322.42,322.22,322.28,1400.0,320.6108,320.8098,320.6108,320.6705,1400.0
2025-05-22 14:55:00,322.28,322.5,322.28,322.46,2353.0,320.6705,320.8894,320.6705,320.8496,2353.0
2025-05-22 15:00:00,322.39,322.52,322.34,322.34,3462.0,320.7799,320.9093,320.7302,320.7302,3462.0
2025-05-22 15:05:00,322.34,322.5,322.34,322.4,3238.0,320.7302,320.8894,320.7302,320.7899,3238.0
2025-05-22 15:10:00,322.4,322.66,322.38,322.66,8863.0,320.7899,321.0486,320.77,321.0486,8863.0
2025-05-22 15:15:00,322.61,322.8,322.6,322.8,10412.0,320.9988,321.1879,320.9889,321.1879,10412.0
2025-05-22 15:20:00,322.78,322.9,322.74,322.79,7283.0,321.168,321.2874,321.1282,321.1779,7283.0
2025-05-22 15:25:00,322.83,323.21,322.83,323.07,6428.0,321.2177,321.5958,321.2177,321.4565,6428.0
2025-05-22 15:30:00,323.13,323.13,322.8,322.97,3216.0,321.5162,321.5162,321.1879,321.357,3216.0
2025-05-22 15:35:00,322.93,323.1,322.86,323.1,2519.0,321.3172,321.4864,321.2476,321.4864,2519.0
2025-05-22 15:40:00,323.0,323.02,322.78,322.8,3356.0,321.3869,321.4068,321.168,321.1879,3356.0
2025-05-22 15:45:00,322.73,322.79,322.48,322.7,5203.0,321.1182,321.1779,320.8695,321.0884,5203.0
2025-05-22 15:50:00,322.86,323.2,322.21,322.21,10189.0,321.2476,321.5859,320.6008,320.6008,10189.0
2025-05-22 15:55:00,322.34,322.41,321.52,321.59,75813.0,320.7302,320.7998,319.9143,319.9839,75813.0
2025-05-23 09:30:00,319.07,319.78,318.24,318.37,21981.0,317.4765,318.183,316.6507,316.78,21981.0
2025-05-23 09:35:00,318.38,318.85,318.04,318.05,3847.0,316.79,317.2576,316.4517,316.4616,3847.0
2025-05-23 09:40:00,318.05,318.2,317.65,317.98,4739.0,316.4616,316.6109,316.0636,316.392,4739.0
2025-05-23 09:45:00,318.07,318.5,317.9,318.5,4937.0,316.4815,316.9094,316.3124,316.9094,4937.0
2025-05-23 09:50:00,318.32,318.39,317.9,318.06,7459.0,316.7303,316.7999,316.3124,316.4716,7459.0
2025-05-23 09:55:00,317.91,318.2,317.79,317.97,7985.0,316.3223,316.6109,316.2029,316.382,7985.0
2025-05-23 10:00:00,318.07,319.05,317.97,319.0,5432.0,316.4815,317.4566,316.382,317.4069,5432.0
2025-05-23 10:05:00,319.0,319.05,318.61,318.73,4626.0,317.4069,317.4566,317.0188,317.1382,4626.0
2025-05-23 10:10:00,318.69,319.59,318.69,319.44,7506.0,317.0984,317.9939,317.0984,317.8447,7506.0
2025-05-23 10:15:00,319.4,319.4,319.04,319.05,10528.0,317.8049,317.8049,317.4467,317.4566,10528.0
2025-05-23 10:20:00,319.01,319.19,318.86,319.13,4552.0,317.4168,317.5959,317.2676,317.5362,4552.0
2025-05-23 10:25:00,319.12,319.36,318.89,318.93,4900.0,317.5263,317.7651,317.2974,317.3372,4900.0
2025-05-23 10:30:00,318.92,319.73,318.91,319.73,4673.0,317.3273,318.1332,317.3173,318.1332,4673.0
2025-05-23 10:35:00,319.48,319.74,319.48,319.74,3088.0,317.8845,318.1432,317.8845,318.1432,3088.0
2025-05-23 10:40:00,319.72,319.95,319.56,319.8,6463.0,318.1233,318.3521,317.9641,318.2029,6463.0
2025-05-23 10:45:00,319.79,319.84,319.44,319.65,3903.0,318.1929,318.2427,317.8447,318.0536,3903.0
2025-05-23 10:50:00,319.63,319.64,319.12,319.23,4542.0,318.0337,318.0437,317.5263,317.6357,4542.0
2025-05-23 10:55:00,319.23,319.34,319.21,319.25,3181.0,317.6357,317.7452,317.6158,317.6556,3181.0
2025-05-23 11:00:00,319.23,319.58,319.1,319.58,6015.0,317.6357,317.984,317.5064,317.984,6015.0
2025-05-23 11:05:00,319.47,319.73,319.36,319.69,2026.0,317.8745,318.1332,317.7651,318.0934,2026.0
2025-05-23 11:10:00,319.66,319.89,319.62,319.78,4039.0,318.0636,318.2924,318.0238,318.183,4039.0
2025-05-23 11:15:00,319.76,320.09,319.75,319.94,3779.0,318.1631,318.4914,318.1531,318.3422,3779.0
2025-05-23 11:20:00,319.94,320.41,319.93,320.32,3057.0,318.3422,318.8098,318.3322,318.7203,3057.0
2025-05-23 11:25:00,320.32,320.47,320.16,320.46,4137.0,318.7203,318.8695,318.5611,318.8596,4137.0
2025-05-23 11:30:00,320.35,320.76,320.35,320.65,3632.0,318.7501,319.1581,318.7501,319.0486,3632.0
2025-05-23 11:35:00,320.69,320.96,320.69,320.75,5709.0,319.0884,319.3571,319.0884,319.1481,5709.0
2025-05-23 11:40:00,320.78,320.92,320.65,320.66,1713.0,319.178,319.3173,319.0486,319.0586,1713.0
2025-05-23 11:45:00,320.48,320.73,320.48,320.72,2465.0,318.8795,319.1282,318.8795,319.1183,2465.0
2025-05-23 11:50:00,320.6,320.6,320.17,320.41,1703.0,318.9989,318.9989,318.571,318.8098,1703.0
2025-05-23 11:55:00,320.3,320.47,320.26,320.27,2682.0,318.7004,318.8695,318.6606,318.6705,2682.0
2025-05-23 12:00:00,320.27,320.42,320.07,320.09,3040.0,318.6705,318.8198,318.4715,318.4914,3040.0
2025-05-23 12:05:00,319.98,320.36,319.93,320.23,4287.0,318.382,318.7601,318.3322,318.6307,4287.0
2025-05-23 12:10:00,320.23,320.36,320.22,320.31,992.0,318.6307,318.7601,318.6208,318.7103,992.0
2025-05-23 12:15:00,320.4,320.41,320.04,320.04,933.0,318.7999,318.8098,318.4417,318.4417,933.0
2025-05-23 12:20:00,320.37,320.73,320.37,320.73,1612.0,318.77,319.1282,318.77,319.1282,1612.0
2025-05-23 12:25:00,320.82,320.89,320.64,320.65,2846.0,319.2178,319.2874,319.0387,319.0486,2846.0
2025-05-23 12:30:00,320.66,320.66,320.37,320.37,600.0,319.0586,319.0586,318.77,318.77,600.0
2025-05-23 12:35:00,320.49,320.82,320.49,320.72,3583.0,318.8894,319.2178,318.8894,319.1183,3583.0
2025-05-23 12:40:00,320.84,320.9,320.61,320.78,2251.0,319.2377,319.2974,319.0088,319.178,2251.0
2025-05-23 12:45:00,320.94,321.0,320.59,320.81,5126.0,319.3372,319.3969,318.9889,319.2078,5126.0
2025-05-23 12:50:00,321.0,321.05,320.93,321.04,1788.0,319.3969,319.4466,319.3272,319.4367,1788.0
2025-05-23 12:55:00,321.14,321.14,320.88,321.0,1023.0,319.5362,319.5362,319.2775,319.3969,1023.0
2025-05-23 13:00:00,320.91,321.1,320.9,321.07,2662.0,319.3073,319.4964,319.2974,319.4665,2662.0
2025-05-23 13:05:00,321.05,321.23,320.93,320.98,4391.0,319.4466,319.6257,319.3272,319.377,4391.0
2025-05-23 13:10:00,320.83,321.06,320.7,320.86,2833.0,319.2277,319.4566,319.0984,319.2576,2833.0
2025-05-23 13:15:00,320.88,321.25,320.87,321.24,3103.0,319.2775,319.6456,319.2675,319.6357,3103.0
2025-05-23 13:20:00,321.19,321.28,321.04,321.04,1190.0,319.5859,319.6755,319.4367,319.4367,1190.0
2025-05-23 13:25:00,321.26,321.3,321.09,321.09,1318.0,319.6556,319.6954,319.4864,319.4864,1318.0
2025-05-23 13:30:00,321.16,321.16,320.96,320.96,1225.0,319.5561,319.5561,319.3571,319.3571,1225.0
2025-05-23 13:35:00,320.96,321.15,320.83,321.05,2829.0,319.3571,319.5461,319.2277,319.4466,2829.0
2025-05-23 13:40:00,321.0,321.0,320.79,320.79,2137.0,319.3969,319.3969,319.1879,319.1879,2137.0
2025-05-23 13:45:00,320.83,321.02,320.83,321.02,1866.0,319.2277,319.4168,319.2277,319.4168,1866.0
2025-05-23 13:50:00,321.09,321.16,320.94,321.01,2349.0,319.4864,319.5561,319.3372,319.4068,2349.0
2025-05-23 13:55:00,320.81,321.15,320.81,321.15,1474.0,319.2078,319.5461,319.2078,319.5461,1474.0
2025-05-23 14:00:00,321.09,321.31,320.9,321.25,910.0,319.4864,319.7053,319.2974,319.6456,910.0
2025-05-23 14:05:00,321.31,321.34,321.18,321.29,845.0,319.7053,319.7352,319.576,319.6854,845.0
2025-05-23 14:10:00,321.31,321.38,321.28,321.31,1267.0,319.7053,319.775,319.6755,319.7053,1267.0
2025-05-23 14:15:00,321.31,321.58,321.14,321.14,4480.0,319.7053,319.974,319.5362,319.5362,4480.0
2025-05-23 14:20:00,321.06,321.09,321.01,321.08,2254.0,319.4566,319.4864,319.4068,319.4765,2254.0
2025-05-23 14:25:00,321.12,321.35,321.0,321.1,2660.0,319.5163,319.7451,319.3969,319.4964,2660.0
2025-05-23 14:30:00,321.18,321.41,321.18,321.41,700.0,319.576,319.8048,319.576,319.8048,700.0
2025-05-23 14:35:00,321.54,321.61,321.48,321.48,1939.0,319.9342,320.0038,319.8745,319.8745,1939.0
2025-05-23 14:40:00,321.37,321.52,321.14,321.52,3522.0,319.765,319.9143,319.5362,319.9143,3522.0
2025-05-23 14:45:00,321.52,321.76,321.48,321.69,1361.0,319.9143,320.1531,319.8745,320.0834,1361.0
2025-05-23 14:50:00,321.78,321.79,321.7,321.7,1008.0,320.173,320.1829,320.0934,320.0934,1008.0
2025-05-23 14:55:00,321.74,321.83,321.6,321.6,1213.0,320.1332,320.2227,319.9939,319.9939,1213.0
2025-05-23 15:00:00,321.54,321.6,321.42,321.42,909.0,319.9342,319.9939,319.8148,319.8148,909.0
2025-05-23 15:05:00,321.36,321.5,321.25,321.5,2374.0,319.7551,319.8944,319.6456,319.8944,2374.0
2025-05-23 15:10:00,321.48,321.62,321.47,321.61,2820.0,319.8745,320.0138,319.8645,320.0038,2820.0
2025-05-23 15:15:00,321.55,321.55,321.32,321.32,2485.0,319.9441,319.9441,319.7153,319.7153,2485.0
2025-05-23 15:20:00,321.25,321.36,321.06,321.22,1732.0,319.6456,319.7551,319.4566,319.6158,1732.0
2025-05-23 15:25:00,321.08,321.13,320.94,321.1,1895.0,319.4765,319.5262,319.3372,319.4964,1895.0
2025-05-23 15:30:00,321.17,321.34,321.11,321.34,4502.0,319.566,319.7352,319.5063,319.7352,4502.0
2025-05-23 15:35:00,321.3,321.48,321.22,321.44,3251.0,319.6954,319.8745,319.6158,319.8347,3251.0
2025-05-23 15:40:00,321.48,321.61,321.36,321.4,2602.0,319.8745,320.0038,319.7551,319.7949,2602.0
2025-05-23 15:45:00,321.35,321.48,321.07,321.07,4811.0,319.7451,319.8745,319.4665,319.4665,4811.0
2025-05-23 15:50:00,321.24,321.46,320.68,320.86,15758.0,319.6357,319.8546,319.0785,319.2576,15758.0
2025-05-23 15:55:00,320.74,321.44,320.67,321.04,34083.0,319.1382,319.8347,319.0685,319.4367,34083.0
2025-05-27 09:30:00,322.91,323.36,321.82,322.73,33266.0,321.2973,321.7451,320.2128,321.1182,33266.0
2025-05-27 09:35:00,322.82,322.82,322.02,322.27,4733.0,321.2078,321.2078,320.4118,320.6605,4733.0
2025-05-27 09:40:00,322.27,322.77,322.25,322.63,10209.0,320.6605,321.158,320.6406,321.0187,10209.0
2025-05-27 09:45:00,322.63,322.79,322.4,322.46,4942.0,321.0187,321.1779,320.7899,320.8496,4942.0
2025-05-27 09:50:00,322.46,322.71,322.35,322.55,7342.0,320.8496,321.0983,320.7401,320.9391,7342.0
2025-05-27 09:55:00,322.55,322.78,322.3,322.49,4466.0,320.9391,321.168,320.6904,320.8794,4466.0
2025-05-27 10:00:00,322.49,322.65,322.25,322.36,4021.0,320.8794,321.0386,320.6406,320.7501,4021.0
2025-05-27 10:05:00,322.35,322.46,321.98,322.14,4671.0,320.7401,320.8496,320.372,320.5312,4671.0
2025-05-27 10:10:00,322.14,322.59,322.12,322.51,3054.0,320.5312,320.9789,320.5113,320.8993,3054.0
2025-05-27 10:15:00,322.42,322.91,322.38,322.91,4992.0,320.8098,321.2973,320.77,321.2973,4992.0
2025-05-27 10:20:00,322.87,323.94,322.86,323.86,19845.0,321.2575,322.3222,321.2476,322.2426,19845.0
2025-05-27 10:25:00,323.78,323.78,323.46,323.47,5861.0,322.163,322.163,321.8446,321.8545,5861.0
2025-05-27 10:30:00,323.47,323.62,323.32,323.61,3732.0,321.8545,322.0038,321.7053,321.9938,3732.0
2025-05-27 10:35:00,323.75,323.83,323.42,323.67,7136.0,322.1331,322.2127,321.8048,322.0535,7136.0
2025-05-27 10:40:00,323.91,324.06,323.83,324.06,1100.0,322.2923,322.4416,322.2127,322.4416,1100.0
2025-05-27 10:45:00,323.93,324.37,323.92,324.0,4348.0,322.3122,322.75,322.3023,322.3819,4348.0
2025-05-27 10:50:00,324.03,324.05,323.76,323.76,2991.0,322.4117,322.4316,322.1431,322.1431,2991.0
2025-05-27 10:55:00,323.83,323.89,323.61,323.89,2836.0,322.2127,322.2724,321.9938,322.2724,2836.0
2025-05-27 11:00:00,323.9,324.18,323.9,324.12,1620.0,322.2824,322.561,322.2824,322.5013,1620.0
2025-05-27 11:05:00,324.01,324.12,323.41,323.5,4935.0,322.3918,322.5013,321.7948,321.8844,4935.0
2025-05-27 11:10:00,323.65,323.84,323.59,323.8,2437.0,322.0336,322.2227,321.9739,322.1829,2437.0
2025-05-27 11:15:00,323.9,323.9,323.66,323.85,3630.0,322.2824,322.2824,322.0436,322.2326,3630.0
2025-05-27 11:20:00,323.87,324.05,323.71,323.95,2544.0,322.2525,322.4316,322.0933,322.3321,2544.0
2025-05-27 11:25:00,323.94,324.52,323.79,324.32,2737.0,322.3222,322.8993,322.1729,322.7003,2737.0
2025-05-27 11:30:00,324.59,324.75,324.45,324.68,4271.0,322.9689,323.1281,322.8296,323.0585,4271.0
2025-05-27 11:35:00,324.67,324.68,324.44,324.68,2458.0,323.0485,323.0585,322.8197,323.0585,2458.0
2025-05-27 11:40:00,324.64,324.73,324.54,324.73,2565.0,323.0187,323.1082,322.9192,323.1082,2565.0
2025-05-27 11:45:00,324.71,324.73,324.63,324.64,1500.0,323.0883,323.1082,323.0087,323.0187,1500.0
2025-05-27 11:50:00,324.63,324.72,324.52,324.66,3975.0,323.0087,323.0983,322.8993,323.0386,3975.0
2025-05-27 11:55:00,324.51,324.7,324.5,324.65,1714.0,322.8893,323.0784,322.8794,323.0286,1714.0
2025-05-27 12:00:00,324.73,325.05,324.73,325.04,5264.0,323.1082,323.4266,323.1082,323.4167,5264.0
2025-05-27 12:05:00,325.01,325.06,324.9,324.9,2641.0,323.3868,323.4366,323.2774,323.2774,2641.0
2025-05-27 12:10:00,324.89,324.9,324.68,324.68,1583.0,323.2674,323.2774,323.0585,323.0585,1583.0
2025-05-27 12:15:00,324.68,324.75,324.58,324.59,3637.0,323.0585,323.1281,322.959,322.9689,3637.0
2025-05-27 12:20:00,324.68,324.85,324.65,324.85,1100.0,323.0585,323.2276,323.0286,323.2276,1100.0
2025-05-27 12:25:00,324.75,324.78,324.55,324.55,2380.0,323.1281,323.158,322.9291,322.9291,2380.0
2025-05-27 12:30:00,324.66,324.88,324.63,324.87,1424.0,323.0386,323.2575,323.0087,323.2475,1424.0
2025-05-27 12:35:00,324.74,325.31,324.73,325.31,4466.0,323.1182,323.6853,323.1082,323.6853,4466.0
2025-05-27 12:40:00,325.33,325.46,325.33,325.46,200.0,323.7052,323.8346,323.7052,323.8346,200.0
2025-05-27 12:45:00,325.54,325.54,325.11,325.11,4046.0,323.9142,323.9142,323.4863,323.4863,4046.0
2025-05-27 12:50:00,324.98,325.29,324.98,325.24,1726.0,323.357,323.6654,323.357,323.6157,1726.0
2025-05-27 12:55:00,325.17,325.3,325.16,325.18,4199.0,323.546,323.6754,323.5361,323.556,4199.0
2025-05-27 13:00:00,325.21,325.31,325.1,325.12,966.0,323.5858,323.6853,323.4764,323.4963,966.0
2025-05-27 13:05:00,324.99,325.02,324.8,324.87,2724.0,323.3669,323.3968,323.1779,323.2475,2724.0
2025-05-27 13:10:00,324.86,324.86,324.72,324.76,783.0,323.2376,323.2376,323.0983,323.1381,783.0
2025-05-27 13:15:00,324.85,324.96,324.79,324.96,1264.0,323.2276,323.3371,323.1679,323.3371,1264.0
2025-05-27 13:20:00,324.94,325.01,324.87,324.94,1415.0,323.3172,323.3868,323.2475,323.3172,1415.0
2025-05-27 13:25:00,324.96,324.96,324.79,324.96,2487.0,323.3371,323.3371,323.1679,323.3371,2487.0
2025-05-27 13:30:00,324.88,325.02,324.84,324.94,1587.0,323.2575,323.3968,323.2177,323.3172,1587.0
2025-05-27 13:35:00,324.96,325.15,324.85,325.15,2337.0,323.3371,323.5261,323.2276,323.5261,2337.0
2025-05-27 13:40:00,325.14,325.26,325.14,325.19,1179.0,323.5162,323.6356,323.5162,323.5659,1179.0
2025-05-27 13:45:00,325.19,325.26,325.1,325.21,2427.0,323.5659,323.6356,323.4764,323.5858,2427.0
2025-05-27 13:50:00,325.17,325.35,325.17,325.18,5599.0,323.546,323.7251,323.546,323.556,5599.0
2025-05-27 13:55:00,325.24,325.24,325.11,325.22,9384.0,323.6157,323.6157,323.4863,323.5958,9384.0
2025-05-27 14:00:00,325.22,325.52,325.21,325.38,8106.0,323.5958,323.8943,323.5858,323.755,8106.0
2025-05-27 14:05:00,325.27,325.5,325.11,325.5,4309.0,323.6455,323.8744,323.4863,323.8744,4309.0
2025-05-27 14:10:00,325.42,325.61,325.41,325.51,5649.0,323.7948,323.9839,323.7848,323.8844,5649.0
2025-05-27 14:15:00,325.54,325.61,325.33,325.41,2525.0,323.9142,323.9839,323.7052,323.7848,2525.0
2025-05-27 14:20:00,325.33,325.33,325.09,325.26,4531.0,323.7052,323.7052,323.4664,323.6356,4531.0
2025-05-27 14:25:00,325.31,325.53,325.3,325.33,2730.0,323.6853,323.9043,323.6754,323.7052,2730.0
2025-05-27 14:30:00,325.36,325.48,325.35,325.47,3000.0,323.7351,323.8545,323.7251,323.8445,3000.0
2025-05-27 14:35:00,325.46,325.55,325.37,325.45,2624.0,323.8346,323.9242,323.745,323.8246,2624.0
2025-05-27 14:40:00,325.44,325.47,325.34,325.44,2771.0,323.8147,323.8445,323.7152,323.8147,2771.0
2025-05-27 14:45:00,325.43,325.51,325.34,325.34,1937.0,323.8047,323.8844,323.7152,323.7152,1937.0
2025-05-27 14:50:00,325.38,325.45,325.26,325.42,5661.0,323.755,323.8246,323.6356,323.7948,5661.0
2025-05-27 14:55:00,325.36,325.4,325.24,325.4,5528.0,323.7351,323.7749,323.6157,323.7749,5528.0
2025-05-27 15:00:00,325.36,325.44,325.29,325.39,3400.0,323.7351,323.8147,323.6654,323.7649,3400.0
2025-05-27 15:05:00,325.39,325.47,325.29,325.3,5108.0,323.7649,323.8445,323.6654,323.6754,5108.0
2025-05-27 15:10:00,325.31,325.32,325.06,325.2,8232.0,323.6853,323.6953,323.4366,323.5759,8232.0
2025-05-27 15:15:00,325.18,325.41,325.18,325.39,5102.0,323.556,323.7848,323.556,323.7649,5102.0
2025-05-27 15:20:00,325.33,325.37,325.28,325.31,3264.0,323.7052,323.745,323.6555,323.6853,3264.0
2025-05-27 15:25:00,325.33,325.58,325.26,325.56,6467.0,323.7052,323.954,323.6356,323.9341,6467.0
2025-05-27 15:30:00,325.58,325.65,325.49,325.61,6122.0,323.954,324.0237,323.8644,323.9839,6122.0
2025-05-27 15:35:00,325.63,325.73,325.57,325.68,8730.0,324.0038,324.1033,323.9441,324.0535,8730.0
2025-05-27 15:40:00,325.71,325.89,325.63,325.65,7470.0,324.0834,324.2625,324.0038,324.0237,7470.0
2025-05-27 15:45:00,325.61,325.65,325.42,325.42,6282.0,323.9839,324.0237,323.7948,323.7948,6282.0
2025-05-27 15:50:00,325.47,325.79,325.29,325.73,29231.0,323.8445,324.163,323.6654,324.1033,29231.0
2025-05-27 15:55:00,325.85,326.0,325.54,325.57,104113.0,324.2227,324.3719,323.9142,323.9441,104113.0
2025-05-28 09:30:00,327.31,327.99,326.2,326.37,27499.0,325.6754,326.352,324.5709,324.7401,27499.0
2025-05-28 09:35:00,326.41,327.14,326.26,327.14,4702.0,324.7799,325.5062,324.6306,325.5062,4702.0
2025-05-28 09:40:00,327.14,327.49,326.93,327.43,6898.0,325.5062,325.8545,325.2973,325.7948,6898.0
2025-05-28 09:45:00,327.38,327.75,326.99,327.29,10617.0,325.745,326.1132,325.357,325.6555,10617.0
2025-05-28 09:50:00,327.29,327.35,326.76,326.76,7836.0,325.6555,325.7152,325.1281,325.1281,7836.0
2025-05-28 09:55:00,326.84,326.88,326.49,326.6,3517.0,325.2077,325.2475,324.8595,324.9689,3517.0
2025-05-28 10:00:00,326.5,326.65,326.31,326.5,5023.0,324.8694,325.0187,324.6804,324.8694,5023.0
2025-05-28 10:05:00,326.5,326.74,326.09,326.16,4210.0,324.8694,325.1082,324.4615,324.5311,4210.0
2025-05-28 10:10:00,326.07,326.24,325.95,325.95,8682.0,324.4416,324.6107,324.3222,324.3222,8682.0
2025-05-28 10:15:00,326.03,326.03,325.56,325.58,5771.0,324.4018,324.4018,323.9341,323.954,5771.0
2025-05-28 10:20:00,325.64,325.72,325.56,325.68,6231.0,324.0137,324.0933,323.9341,324.0535,6231.0
2025-05-28 10:25:00,325.57,325.91,325.51,325.61,5067.0,323.9441,324.2824,323.8844,323.9839,5067.0
2025-05-28 10:30:00,325.76,326.05,325.65,326.05,3905.0,324.1331,324.4217,324.0237,324.4217,3905.0
2025-05-28 10:35:00,326.04,326.08,325.64,325.65,3655.0,324.4117,324.4515,324.0137,324.0237,3655.0
2025-05-28 10:40:00,325.61,325.71,325.51,325.52,3208.0,323.9839,324.0834,323.8844,323.8943,3208.0
2025-05-28 10:45:00,325.45,325.55,325.44,325.47,2408.0,323.8246,323.9242,323.8147,323.8445,2408.0
2025-05-28 10:50:00,325.5,325.5,325.29,325.39,3753.0,323.8744,323.8744,323.6654,323.7649,3753.0
2025-05-28 10:55:00,325.41,325.55,325.3,325.52,4820.0,323.7848,323.9242,323.6754,323.8943,4820.0
2025-05-28 11:00:00,325.54,325.87,325.54,325.87,2255.0,323.9142,324.2426,323.9142,324.2426,2255.0
2025-05-28 11:05:00,325.85,325.85,325.19,325.22,2603.0,324.2227,324.2227,323.5659,323.5958,2603.0
2025-05-28 11:10:00,325.19,325.24,324.96,324.96,2100.0,323.5659,323.6157,323.3371,323.3371,2100.0
2025-05-28 11:15:00,325.03,325.15,324.87,325.15,3506.0,323.4067,323.5261,323.2475,323.5261,3506.0
2025-05-28 11:20:00,325.15,325.16,325.01,325.02,3348.0,323.5261,323.5361,323.3868,323.3968,3348.0
2025-05-28 11:25:00,325.02,325.18,324.84,324.85,3166.0,323.3968,323.556,323.2177,323.2276,3166.0
2025-05-28 11:30:00,324.94,325.03,324.68,324.69,5574.0,323.3172,323.4067,323.0585,323.0684,5574.0
2025-05-28 11:35:00,324.7,324.7,324.4,324.63,2583.0,323.0784,323.0784,322.7799,323.0087,2583.0
2025-05-28 11:40:00,324.57,324.9,324.57,324.9,2193.0,322.949,323.2774,322.949,323.2774,2193.0
2025-05-28 11:45:00,324.91,325.13,324.83,325.13,1700.0,323.2873,323.5062,323.2077,323.5062,1700.0
2025-05-28 11:50:00,325.13,325.36,324.92,325.32,3264.0,323.5062,323.7351,323.2973,323.6953,3264.0
2025-05-28 11:55:00,325.29,325.29,325.1,325.11,1300.0,323.6654,323.6654,323.4764,323.4863,1300.0
2025-05-28 12:00:00,325.26,325.36,325.2,325.29,2800.0,323.6356,323.7351,323.5759,323.6654,2800.0
2025-05-28 12:05:00,325.35,325.61,325.27,325.54,1620.0,323.7251,323.9839,323.6455,323.9142,1620.0
2025-05-28 12:10:00,325.54,325.63,325.41,325.42,2383.0,323.9142,324.0038,323.7848,323.7948,2383.0
2025-05-28 12:15:00,325.35,325.51,325.35,325.41,1765.0,323.7251,323.8844,323.7251,323.7848,1765.0
2025-05-28 12:20:00,325.43,325.43,325.15,325.28,2825.0,323.8047,323.8047,323.5261,323.6555,2825.0
2025-05-28 12:25:00,325.19,325.44,325.19,325.29,2516.0,323.5659,323.8147,323.5659,323.6654,2516.0
2025-05-28 12:30:00,325.37,325.37,325.12,325.15,1800.0,323.745,323.745,323.4963,323.5261,1800.0
2025-05-28 12:35:00,325.14,325.4,325.14,325.37,3310.0,323.5162,323.7749,323.5162,323.745,3310.0
2025-05-28 12:40:00,325.34,325.43,325.21,325.32,2062.0,323.7152,323.8047,323.5858,323.6953,2062.0
2025-05-28 12:45:00,325.4,325.62,325.4,325.57,1815.0,323.7749,323.9938,323.7749,323.9441,1815.0
2025-05-28 12:50:00,325.57,325.58,325.38,325.38,2320.0,323.9441,323.954,323.755,323.755,2320.0
2025-05-28 12:55:00,325.35,325.6,325.35,325.53,2483.0,323.7251,323.9739,323.7251,323.9043,2483.0
2025-05-28 13:00:00,325.55,325.84,325.54,325.84,3792.0,323.9242,324.2127,323.9142,324.2127,3792.0
2025-05-28 13:05:00,325.85,325.9,325.62,325.62,6125.0,324.2227,324.2724,323.9938,323.9938,6125.0
2025-05-28 13:10:00,325.88,325.89,325.63,325.8,2645.0,324.2525,324.2625,324.0038,324.1729,2645.0
2025-05-28 13:15:00,325.8,325.92,325.79,325.82,3030.0,324.1729,324.2923,324.163,324.1928,3030.0
2025-05-28 13:20:00,325.82,325.93,325.46,325.46,11308.0,324.1928,324.3023,323.8346,323.8346,11308.0
2025-05-28 13:25:00,325.35,325.48,325.17,325.48,1956.0,323.7251,323.8545,323.546,323.8545,1956.0
2025-05-28 13:30:00,325.4,325.4,325.12,325.14,4265.0,323.7749,323.7749,323.4963,323.5162,4265.0
2025-05-28 13:35:00,325.14,325.32,325.12,325.31,2083.0,323.5162,323.6953,323.4963,323.6853,2083.0
2025-05-28 13:40:00,325.24,325.24,325.11,325.11,1000.0,323.6157,323.6157,323.4863,323.4863,1000.0
2025-05-28 13:45:00,324.98,325.09,324.93,325.05,1522.0,323.357,323.4664,323.3072,323.4266,1522.0
2025-05-28 13:50:00,325.04,325.05,324.85,324.96,2998.0,323.4167,323.4266,323.2276,323.3371,2998.0
2025-05-28 13:55:00,325.04,325.05,324.8,324.88,3086.0,323.4167,323.4266,323.1779,323.2575,3086.0
2025-05-28 14:00:00,324.96,325.24,324.96,325.17,2538.0,323.3371,323.6157,323.3371,323.546,2538.0
2025-05-28 14:05:00,325.06,325.14,324.89,324.9,1500.0,323.4366,323.5162,323.2674,323.2774,1500.0
2025-05-28 14:10:00,324.91,325.0,324.81,324.82,3480.0,323.2873,323.3769,323.1878,323.1978,3480.0
2025-05-28 14:15:00,324.9,324.9,324.7,324.8,702.0,323.2774,323.2774,323.0784,323.1779,702.0
2025-05-28 14:20:00,324.71,324.75,324.6,324.69,2816.0,323.0883,323.1281,322.9789,323.0684,2816.0
2025-05-28 14:25:00,324.7,324.97,324.7,324.97,2621.0,323.0784,323.347,323.0784,323.347,2621.0
2025-05-28 14:30:00,325.06,325.14,325.06,325.07,2150.0,323.4366,323.5162,323.4366,323.4465,2150.0
2025-05-28 14:35:00,324.99,324.99,324.8,324.81,1346.0,323.3669,323.3669,323.1779,323.1878,1346.0
2025-05-28 14:40:00,324.81,324.81,324.69,324.77,2148.0,323.1878,323.1878,323.0684,323.148,2148.0
2025-05-28 14:45:00,324.78,324.79,324.65,324.72,2062.0,323.158,323.1679,323.0286,323.0983,2062.0
2025-05-28 14:50:00,324.73,324.73,323.75,324.41,9148.0,323.1082,323.1082,322.1331,322.7898,9148.0
2025-05-28 14:55:00,324.21,324.63,324.21,324.63,1209.0,322.5908,323.0087,322.5908,323.0087,1209.0
2025-05-28 15:00:00,324.62,324.82,324.61,324.82,3356.0,322.9988,323.1978,322.9888,323.1978,3356.0
2025-05-28 15:05:00,324.75,325.09,324.75,325.0,3978.0,323.1281,323.4664,323.1281,323.3769,3978.0
2025-05-28 15:10:00,325.01,325.08,324.53,324.68,6553.0,323.3868,323.4565,322.9092,323.0585,6553.0
2025-05-28 15:15:00,324.67,324.86,324.67,324.81,4707.0,323.0485,323.2376,323.0485,323.1878,4707.0
2025-05-28 15:20:00,324.72,324.76,324.59,324.68,2056.0,323.0983,323.1381,322.9689,323.0585,2056.0
2025-05-28 15:25:00,324.68,324.75,324.52,324.56,3399.0,323.0585,323.1281,322.8993,322.9391,3399.0
2025-05-28 15:30:00,324.59,324.61,324.38,324.42,6278.0,322.9689,322.9888,322.76,322.7998,6278.0
2025-05-28 15:35:00,324.39,324.6,324.34,324.4,10657.0,322.7699,322.9789,322.7202,322.7799,10657.0
2025-05-28 15:40:00,324.37,324.59,324.32,324.49,8710.0,322.75,322.9689,322.7003,322.8694,8710.0
2025-05-28 15:45:00,324.45,324.76,324.38,324.42,21770.0,322.8296,323.1381,322.76,322.7998,21770.0
2025-05-28 15:50:00,324.31,324.31,323.71,324.05,30464.0,322.6903,322.6903,322.0933,322.4316,30464.0
2025-05-28 15:55:00,324.15,324.35,323.99,324.22,49522.0,322.5311,322.7301,322.3719,322.6008,49522.0
2025-05-29 09:30:00,324.2,325.07,322.9,322.91,14185.0,322.5809,323.4465,321.2874,321.2973,14185.0
2025-05-29 09:35:00,322.8,323.2,322.34,323.2,4506.0,321.1879,321.5859,320.7302,321.5859,4506.0
2025-05-29 09:40:00,323.07,323.56,323.05,323.56,2786.0,321.4565,321.9441,321.4366,321.9441,2786.0
2025-05-29 09:45:00,323.67,324.06,323.58,323.99,1653.0,322.0535,322.4416,321.964,322.3719,1653.0
2025-05-29 09:50:00,323.76,324.24,323.76,324.24,3774.0,322.1431,322.6207,322.1431,322.6207,3774.0
2025-05-29 09:55:00,324.21,324.21,323.71,323.72,1508.0,322.5908,322.5908,322.0933,322.1033,1508.0
2025-05-29 10:00:00,323.75,323.85,323.54,323.78,3876.0,322.1331,322.2326,321.9242,322.163,3876.0
2025-05-29 10:05:00,323.79,323.85,323.44,323.85,2918.0,322.1729,322.2326,321.8247,322.2326,2918.0
2025-05-29 10:10:00,323.76,323.97,323.45,323.46,4778.0,322.1431,322.352,321.8346,321.8446,4778.0
2025-05-29 10:15:00,323.32,323.36,323.01,323.01,2078.0,321.7053,321.7451,321.3968,321.3968,2078.0
2025-05-29 10:20:00,323.04,323.45,322.87,323.42,2311.0,321.4267,321.8346,321.2575,321.8048,2311.0
2025-05-29 10:25:00,323.41,323.7,323.41,323.68,1141.0,321.7948,322.0834,321.7948,322.0635,1141.0
2025-05-29 10:30:00,323.96,323.96,323.44,323.48,1840.0,322.3421,322.3421,321.8247,321.8645,1840.0
2025-05-29 10:35:00,323.48,323.85,323.48,323.79,658.0,321.8645,322.2326,321.8645,322.1729,658.0
2025-05-29 10:40:00,323.39,323.56,323.22,323.48,1000.0,321.7749,321.9441,321.6058,321.8645,1000.0
2025-05-29 10:45:00,323.49,323.53,323.1,323.36,2523.0,321.8744,321.9142,321.4864,321.7451,2523.0
2025-05-29 10:50:00,323.35,323.47,323.29,323.42,4387.0,321.7351,321.8545,321.6754,321.8048,4387.0
2025-05-29 10:55:00,323.36,323.64,323.36,323.52,2137.0,321.7451,322.0237,321.7451,321.9043,2137.0
2025-05-29 11:00:00,323.63,323.63,323.27,323.28,1957.0,322.0137,322.0137,321.6555,321.6655,1957.0
2025-05-29 11:05:00,323.29,323.43,323.25,323.33,1660.0,321.6754,321.8147,321.6356,321.7152,1660.0
2025-05-29 11:10:00,323.45,323.55,323.16,323.16,1624.0,321.8346,321.9341,321.5461,321.5461,1624.0
2025-05-29 11:15:00,323.21,323.21,322.95,322.99,977.0,321.5958,321.5958,321.3371,321.3769,977.0
2025-05-29 11:20:00,323.0,323.29,322.93,323.23,3526.0,321.3869,321.6754,321.3172,321.6157,3526.0
2025-05-29 11:25:00,323.28,323.5,323.28,323.5,1281.0,321.6655,321.8844,321.6655,321.8844,1281.0
2025-05-29 11:30:00,323.41,323.41,322.53,322.53,2100.0,321.7948,321.7948,320.9192,320.9192,2100.0
2025-05-29 11:35:00,322.4,322.63,322.33,322.48,2012.0,320.7899,321.0187,320.7202,320.8695,2012.0
2025-05-29 11:40:00,322.4,322.54,322.37,322.53,1538.0,320.7899,320.9292,320.76,320.9192,1538.0
2025-05-29 11:45:00,322.44,322.46,322.33,322.34,454.0,320.8297,320.8496,320.7202,320.7302,454.0
2025-05-29 11:50:00,322.39,322.76,322.39,322.66,3040.0,320.7799,321.1481,320.7799,321.0486,3040.0
2025-05-29 11:55:00,322.71,322.72,321.61,321.84,4057.0,321.0983,321.1083,320.0038,320.2327,4057.0
2025-05-29 12:00:00,321.85,321.99,321.27,321.92,5810.0,320.2426,320.3819,319.6655,320.3123,5810.0
2025-05-29 12:05:00,322.08,322.16,321.78,321.92,2535.0,320.4715,320.5511,320.173,320.3123,2535.0
2025-05-29 12:10:00,321.92,322.56,321.81,322.56,1783.0,320.3123,320.9491,320.2028,320.9491,1783.0
2025-05-29 12:15:00,322.62,322.84,322.61,322.83,358.0,321.0088,321.2277,320.9988,321.2177,358.0
2025-05-29 12:20:00,322.83,322.9,322.83,322.9,200.0,321.2177,321.2874,321.2177,321.2874,200.0
2025-05-29 12:25:00,322.71,322.92,322.71,322.92,1132.0,321.0983,321.3073,321.0983,321.3073,1132.0
2025-05-29 12:30:00,322.91,323.12,322.72,322.93,1876.0,321.2973,321.5063,321.1083,321.3172,1876.0
2025-05-29 12:35:00,322.92,323.05,322.9,322.9,1000.0,321.3073,321.4366,321.2874,321.2874,1000.0
2025-05-29 12:40:00,323.1,323.3,323.1,323.3,1145.0,321.4864,321.6854,321.4864,321.6854,1145.0
2025-05-29 12:45:00,323.42,323.42,323.12,323.15,1005.0,321.8048,321.8048,321.5063,321.5361,1005.0
2025-05-29 12:50:00,323.23,323.32,323.23,323.27,958.0,321.6157,321.7053,321.6157,321.6555,958.0
2025-05-29 12:55:00,323.36,323.6,323.36,323.56,3881.0,321.7451,321.9839,321.7451,321.9441,3881.0
2025-05-29 13:00:00,323.81,323.81,323.67,323.67,400.0,322.1928,322.1928,322.0535,322.0535,400.0
2025-05-29 13:05:00,323.65,323.72,323.5,323.51,1068.0,322.0336,322.1033,321.8844,321.8943,1068.0
2025-05-29 13:10:00,323.48,323.53,323.32,323.53,1073.0,321.8645,321.9142,321.7053,321.9142,1073.0
2025-05-29 13:15:00,323.6,323.61,323.33,323.34,1950.0,321.9839,321.9938,321.7152,321.7252,1950.0
2025-05-29 13:20:00,323.41,323.56,323.37,323.56,5005.0,321.7948,321.9441,321.755,321.9441,5005.0
2025-05-29 13:25:00,323.57,323.6,323.32,323.4,1500.0,321.954,321.9839,321.7053,321.7849,1500.0
2025-05-29 13:30:00,323.44,323.71,323.43,323.71,850.0,321.8247,322.0933,321.8147,322.0933,850.0
2025-05-29 13:35:00,323.48,323.59,323.48,323.59,200.0,321.8645,321.9739,321.8645,321.9739,200.0
2025-05-29 13:40:00,323.7,323.91,323.43,323.43,1790.0,322.0834,322.2923,321.8147,321.8147,1790.0
2025-05-29 13:45:00,323.71,323.77,323.66,323.66,1032.0,322.0933,322.153,322.0436,322.0436,1032.0
2025-05-29 13:50:00,323.66,323.83,323.65,323.83,200.0,322.0436,322.2127,322.0336,322.2127,200.0
2025-05-29 13:55:00,323.61,323.69,323.58,323.69,392.0,321.9938,322.0734,321.964,322.0734,392.0
2025-05-29 14:00:00,323.67,323.72,323.58,323.58,1514.0,322.0535,322.1033,321.964,321.964,1514.0
2025-05-29 14:05:00,323.55,323.67,323.47,323.47,1367.0,321.9341,322.0535,321.8545,321.8545,1367.0
2025-05-29 14:10:00,323.45,323.59,323.3,323.53,1747.0,321.8346,321.9739,321.6854,321.9142,1747.0
2025-05-29 14:15:00,323.38,323.52,323.13,323.13,782.0,321.765,321.9043,321.5162,321.5162,782.0
2025-05-29 14:20:00,323.07,323.4,323.06,323.37,1380.0,321.4565,321.7849,321.4466,321.755,1380.0
2025-05-29 14:25:00,323.43,323.53,323.34,323.34,700.0,321.8147,321.9142,321.7252,321.7252,700.0
2025-05-29 14:30:00,323.61,323.67,323.61,323.67,837.0,321.9938,322.0535,321.9938,322.0535,837.0
2025-05-29 14:35:00,323.75,323.79,323.73,323.74,550.0,322.1331,322.1729,322.1132,322.1232,550.0
2025-05-29 14:40:00,323.85,324.04,323.85,324.03,2047.0,322.2326,322.4217,322.2326,322.4117,2047.0
2025-05-29 14:45:00,324.03,324.03,323.9,323.9,1123.0,322.4117,322.4117,322.2824,322.2824,1123.0
2025-05-29 14:50:00,323.94,323.97,323.87,323.87,763.0,322.3222,322.352,322.2525,322.2525,763.0
2025-05-29 14:55:00,323.9,323.92,323.56,323.69,4321.0,322.2824,322.3023,321.9441,322.0734,4321.0
2025-05-29 15:00:00,323.8,323.97,323.78,323.78,4383.0,322.1829,322.352,322.163,322.163,4383.0
2025-05-29 15:05:00,323.87,323.88,323.5,323.51,2437.0,322.2525,322.2625,321.8844,321.8943,2437.0
2025-05-29 15:10:00,323.55,323.63,323.52,323.52,2624.0,321.9341,322.0137,321.9043,321.9043,2624.0
2025-05-29 15:15:00,323.48,323.65,323.43,323.59,5713.0,321.8645,322.0336,321.8147,321.9739,5713.0
2025-05-29 15:20:00,323.66,324.01,323.56,323.89,4839.0,322.0436,322.3918,321.9441,322.2724,4839.0
2025-05-29 15:25:00,323.93,324.04,323.65,323.65,2100.0,322.3122,322.4217,322.0336,322.0336,2100.0
2025-05-29 15:30:00,323.73,324.02,323.73,324.02,2530.0,322.1132,322.4018,322.1132,322.4018,2530.0
2025-05-29 15:35:00,323.9,324.02,323.72,323.74,4099.0,322.2824,322.4018,322.1033,322.1232,4099.0
2025-05-29 15:40:00,323.74,324.03,323.74,324.0,5240.0,322.1232,322.4117,322.1232,322.3819,5240.0
2025-05-29 15:45:00,323.95,324.43,323.95,324.27,9689.0,322.3321,322.8097,322.3321,322.6505,9689.0
2025-05-29 15:50:00,324.4,324.47,323.79,323.82,12893.0,322.7799,322.8495,322.1729,322.2028,12893.0
2025-05-29 15:55:00,323.75,324.14,323.67,324.01,37609.0,322.1331,322.5212,322.0535,322.3918,37609.0
2025-05-30 09:30:00,325.18,325.18,323.91,324.92,17891.0,323.556,323.556,322.2923,323.2973,17891.0
2025-05-30 09:35:00,324.53,324.92,324.5,324.92,2004.0,322.9092,323.2973,322.8794,323.2973,2004.0
2025-05-30 09:40:00,324.73,325.11,324.69,325.07,1814.0,323.1082,323.4863,323.0684,323.4465,1814.0
2025-05-30 09:45:00,325.24,325.27,324.53,324.76,1800.0,323.6157,323.6455,322.9092,323.1381,1800.0
2025-05-30 09:50:00,324.6,325.09,324.55,324.87,700.0,322.9789,323.4664,322.9291,323.2475,700.0
2025-05-30 09:55:00,325.03,325.2,324.66,324.66,1176.0,323.4067,323.5759,323.0386,323.0386,1176.0
2025-05-30 10:00:00,324.81,325.39,324.77,325.22,4531.0,323.1878,323.7649,323.148,323.5958,4531.0
2025-05-30 10:05:00,325.33,325.4,325.03,325.4,10815.0,323.7052,323.7749,323.4067,323.7749,10815.0
2025-05-30 10:10:00,325.27,325.45,325.09,325.25,4202.0,323.6455,323.8246,323.4664,323.6256,4202.0
2025-05-30 10:15:00,325.28,325.28,324.9,325.05,2336.0,323.6555,323.6555,323.2774,323.4266,2336.0
2025-05-30 10:20:00,325.04,325.04,324.82,324.87,2945.0,323.4167,323.4167,323.1978,323.2475,2945.0
2025-05-30 10:25:00,324.93,324.94,324.87,324.87,1100.0,323.3072,323.3172,323.2475,323.2475,1100.0
2025-05-30 10:30:00,324.86,325.07,324.74,324.81,4555.0,323.2376,323.4465,323.1182,323.1878,4555.0
2025-05-30 10:35:00,324.72,324.72,324.48,324.63,1663.0,323.0983,323.0983,322.8595,323.0087,1663.0
2025-05-30 10:40:00,324.59,324.59,324.29,324.43,2183.0,322.9689,322.9689,322.6704,322.8097,2183.0
2025-05-30 10:45:00,324.41,324.69,324.24,324.57,5787.0,322.7898,323.0684,322.6207,322.949,5787.0
2025-05-30 10:50:00,324.79,324.79,324.46,324.53,1837.0,323.1679,323.1679,322.8396,322.9092,1837.0
2025-05-30 10:55:00,324.69,324.69,324.17,324.17,1731.0,323.0684,323.0684,322.551,322.551,1731.0
2025-05-30 11:00:00,324.11,324.48,324.1,324.32,3153.0,322.4913,322.8595,322.4814,322.7003,3153.0
2025-05-30 11:05:00,324.26,324.56,324.24,324.48,4519.0,322.6406,322.9391,322.6207,322.8595,4519.0
2025-05-30 11:10:00,324.46,324.7,324.45,324.45,4353.0,322.8396,323.0784,322.8296,322.8296,4353.0
2025-05-30 11:15:00,324.43,324.6,324.3,324.51,4682.0,322.8097,322.9789,322.6804,322.8893,4682.0
2025-05-30 11:20:00,324.54,324.73,324.49,324.73,5497.0,322.9192,323.1082,322.8694,323.1082,5497.0
2025-05-30 11:25:00,324.52,324.84,324.45,324.84,2748.0,322.8993,323.2177,322.8296,323.2177,2748.0
2025-05-30 11:30:00,324.84,324.93,324.55,324.56,6772.0,323.2177,323.3072,322.9291,322.9391,6772.0
2025-05-30 11:35:00,324.56,324.85,324.55,324.85,3027.0,322.9391,323.2276,322.9291,323.2276,3027.0
2025-05-30 11:40:00,324.79,324.82,324.66,324.82,600.0,323.1679,323.1978,323.0386,323.1978,600.0
2025-05-30 11:45:00,324.76,324.85,324.58,324.78,2260.0,323.1381,323.2276,322.959,323.158,2260.0
2025-05-30 11:50:00,324.87,324.94,324.78,324.79,535.0,323.2475,323.3172,323.158,323.1679,535.0
2025-05-30 11:55:00,324.88,325.11,324.73,324.73,4738.0,323.2575,323.4863,323.1082,323.1082,4738.0
2025-05-30 12:00:00,324.79,324.93,324.79,324.93,1628.0,323.1679,323.3072,323.1679,323.3072,1628.0
2025-05-30 12:05:00,324.88,325.25,324.88,325.25,2027.0,323.2575,323.6256,323.2575,323.6256,2027.0
2025-05-30 12:10:00,325.35,325.35,325.11,325.27,3456.0,323.7251,323.7251,323.4863,323.6455,3456.0
2025-05-30 12:15:00,325.12,325.19,324.6,324.6,2534.0,323.4963,323.5659,322.9789,322.9789,2534.0
2025-05-30 12:20:00,324.74,324.74,324.53,324.71,1834.0,323.1182,323.1182,322.9092,323.0883,1834.0
2025-05-30 12:25:00,324.93,324.93,323.82,323.82,8850.0,323.3072,323.3072,322.2028,322.2028,8850.0
2025-05-30 12:30:00,323.92,323.92,323.37,323.74,2326.0,322.3023,322.3023,321.755,322.1232,2326.0
2025-05-30 12:35:00,323.74,324.37,323.73,324.37,2930.0,322.1232,322.75,322.1132,322.75,2930.0
2025-05-30 12:40:00,324.32,324.33,324.1,324.19,899.0,322.7003,322.7102,322.4814,322.5709,899.0
2025-05-30 12:45:00,324.05,324.28,323.93,324.1,1479.0,322.4316,322.6605,322.3122,322.4814,1479.0
2025-05-30 12:50:00,323.94,324.05,323.86,324.04,1687.0,322.3222,322.4316,322.2426,322.4217,1687.0
2025-05-30 12:55:00,324.06,324.21,324.05,324.16,1168.0,322.4416,322.5908,322.4316,322.5411,1168.0
2025-05-30 13:00:00,323.97,324.26,323.97,324.16,5540.0,322.352,322.6406,322.352,322.5411,5540.0
2025-05-30 13:05:00,324.23,324.48,324.19,324.48,2240.0,322.6107,322.8595,322.5709,322.8595,2240.0
2025-05-30 13:10:00,324.32,324.42,324.31,324.42,2323.0,322.7003,322.7998,322.6903,322.7998,2323.0
2025-05-30 13:15:00,324.36,324.81,324.36,324.81,3781.0,322.7401,323.1878,322.7401,323.1878,3781.0
2025-05-30 13:20:00,324.81,324.82,324.63,324.68,1219.0,323.1878,323.1978,323.0087,323.0585,1219.0
2025-05-30 13:25:00,324.68,324.88,324.54,324.88,1430.0,323.0585,323.2575,322.9192,323.2575,1430.0
2025-05-30 13:30:00,324.97,325.12,324.89,325.02,1686.0,323.347,323.4963,323.2674,323.3968,1686.0
2025-05-30 13:35:00,325.02,325.13,324.84,324.84,1800.0,323.3968,323.5062,323.2177,323.2177,1800.0
2025-05-30 13:40:00,324.85,324.99,324.68,324.68,1511.0,323.2276,323.3669,323.0585,323.0585,1511.0
2025-05-30 13:45:00,324.63,324.96,324.63,324.84,2860.0,323.0087,323.3371,323.0087,323.2177,2860.0
2025-05-30 13:50:00,324.82,325.03,324.82,325.02,1283.0,323.1978,323.4067,323.1978,323.3968,1283.0
2025-05-30 13:55:00,325.06,325.06,324.87,324.95,2064.0,323.4366,323.4366,323.2475,323.3271,2064.0
2025-05-30 14:00:00,324.99,325.16,324.9,325.13,2251.0,323.3669,323.5361,323.2774,323.5062,2251.0
2025-05-30 14:05:00,325.18,325.59,325.16,325.57,3062.0,323.556,323.964,323.5361,323.9441,3062.0
2025-05-30 14:10:00,325.65,325.66,325.55,325.62,3203.0,324.0237,324.0336,323.9242,323.9938,3203.0
2025-05-30 14:15:00,325.6,325.79,325.42,325.77,4652.0,323.9739,324.163,323.7948,324.1431,4652.0
2025-05-30 14:20:00,325.77,325.77,325.48,325.66,3076.0,324.1431,324.1431,323.8545,324.0336,3076.0
2025-05-30 14:25:00,325.66,325.72,325.57,325.57,3049.0,324.0336,324.0933,323.9441,323.9441,3049.0
2025-05-30 14:30:00,325.56,325.7,325.26,325.31,4737.0,323.9341,324.0734,323.6356,323.6853,4737.0
2025-05-30 14:35:00,325.31,325.52,325.23,325.4,6442.0,323.6853,323.8943,323.6057,323.7749,6442.0
2025-05-30 14:40:00,325.4,325.48,325.16,325.22,5195.0,323.7749,323.8545,323.5361,323.5958,5195.0
2025-05-30 14:45:00,325.23,325.63,325.22,325.62,6237.0,323.6057,324.0038,323.5958,323.9938,6237.0
2025-05-30 14:50:00,325.66,325.73,325.59,325.61,3479.0,324.0336,324.1033,323.964,323.9839,3479.0
2025-05-30 14:55:00,325.65,325.65,325.53,325.53,600.0,324.0237,324.0237,323.9043,323.9043,600.0
2025-05-30 15:00:00,325.57,325.83,325.57,325.83,8956.0,323.9441,324.2028,323.9441,324.2028,8956.0
2025-05-30 15:05:00,325.83,326.1,325.83,325.87,3400.0,324.2028,324.4714,324.2028,324.2426,3400.0
2025-05-30 15:10:00,325.92,326.27,325.88,326.1,4739.0,324.2923,324.6406,324.2525,324.4714,4739.0
2025-05-30 15:15:00,326.13,326.6,326.13,326.51,7645.0,324.5013,324.9689,324.5013,324.8794,7645.0
2025-05-30 15:20:00,326.48,326.48,326.2,326.31,11153.0,324.8495,324.8495,324.5709,324.6804,11153.0
2025-05-30 15:25:00,326.36,326.42,326.25,326.32,7752.0,324.7301,324.7898,324.6207,324.6903,7752.0
2025-05-30 15:30:00,326.37,326.38,326.06,326.26,5577.0,324.7401,324.75,324.4316,324.6306,5577.0
2025-05-30 15:35:00,326.26,326.6,326.26,326.34,15392.0,324.6306,324.9689,324.6306,324.7102,15392.0
2025-05-30 15:40:00,326.31,326.33,325.81,326.06,5603.0,324.6804,324.7003,324.1829,324.4316,5603.0
2025-05-30 15:45:00,326.1,326.11,325.69,326.01,7769.0,324.4714,324.4814,324.0635,324.3819,7769.0
2025-05-30 15:50:00,325.94,325.94,324.2,324.78,139269.0,324.3122,324.3122,322.5809,323.158,139269.0
2025-05-30 15:55:00,324.79,325.9,324.65,325.34,126284.0,323.1679,324.2724,323.0286,323.7152,126284.0
2025-06-02 09:30:00,322.8,324.0,321.84,322.75,26103.0,321.1879,322.3819,320.2327,321.1381,26103.0
2025-06-02 09:35:00,322.75,323.1,322.3,322.48,4749.0,321.1381,321.4864,320.6904,320.8695,4749.0
2025-06-02 09:40:00,322.42,323.62,322.33,323.5,5344.0,320.8098,322.0038,320.7202,321.8844,5344.0
2025-06-02 09:45:00,323.72,324.05,323.49,323.84,7774.0,322.1033,322.4316,321.8744,322.2227,7774.0
2025-06-02 09:50:00,323.64,323.66,322.1,322.1,5123.0,322.0237,322.0436,320.4914,320.4914,5123.0
2025-06-02 09:55:00,321.95,322.72,321.95,322.39,6941.0,320.3421,321.1083,320.3421,320.7799,6941.0
2025-06-02 10:00:00,322.18,322.21,321.07,322.02,11015.0,320.571,320.6008,319.4665,320.4118,11015.0
2025-06-02 10:05:00,322.1,323.03,322.09,322.97,5170.0,320.4914,321.4167,320.4814,321.357,5170.0
2025-06-02 10:10:00,322.97,323.04,322.75,322.75,5055.0,321.357,321.4267,321.1381,321.1381,5055.0
2025-06-02 10:15:00,322.73,323.27,322.61,323.18,9097.0,321.1182,321.6555,320.9988,321.566,9097.0
2025-06-02 10:20:00,323.07,323.56,323.07,323.4,2931.0,321.4565,321.9441,321.4565,321.7849,2931.0
2025-06-02 10:25:00,323.49,323.88,323.49,323.8,2820.0,321.8744,322.2625,321.8744,322.1829,2820.0
2025-06-02 10:30:00,323.75,324.69,323.75,324.67,7351.0,322.1331,323.0684,322.1331,323.0485,7351.0
2025-06-02 10:35:00,324.69,324.69,324.05,324.1,7523.0,323.0684,323.0684,322.4316,322.4814,7523.0
2025-06-02 10:40:00,324.1,324.1,323.85,323.91,1908.0,322.4814,322.4814,322.2326,322.2923,1908.0
2025-06-02 10:45:00,323.91,324.26,323.86,323.88,5076.0,322.2923,322.6406,322.2426,322.2625,5076.0
2025-06-02 10:50:00,323.96,324.53,323.96,324.53,2032.0,322.3421,322.9092,322.3421,322.9092,2032.0
2025-06-02 10:55:00,324.33,324.53,324.33,324.49,3358.0,322.7102,322.9092,322.7102,322.8694,3358.0
2025-06-02 11:00:00,324.36,324.68,324.3,324.47,4663.0,322.7401,323.0585,322.6804,322.8495,4663.0
2025-06-02 11:05:00,324.51,324.68,324.3,324.43,5201.0,322.8893,323.0585,322.6804,322.8097,5201.0
2025-06-02 11:10:00,324.43,324.76,324.4,324.53,5765.0,322.8097,323.1381,322.7799,322.9092,5765.0
2025-06-02 11:15:00,324.48,324.48,324.25,324.26,2919.0,322.8595,322.8595,322.6306,322.6406,2919.0
2025-06-02 11:20:00,324.26,324.26,323.94,323.94,4194.0,322.6406,322.6406,322.3222,322.3222,4194.0
2025-06-02 11:25:00,323.97,323.97,323.6,323.75,4322.0,322.352,322.352,321.9839,322.1331,4322.0
2025-06-02 11:30:00,323.6,323.75,323.42,323.54,2541.0,321.9839,322.1331,321.8048,321.9242,2541.0
2025-06-02 11:35:00,323.54,323.72,323.42,323.58,6978.0,321.9242,322.1033,321.8048,321.964,6978.0
2025-06-02 11:40:00,323.59,323.86,323.59,323.8,2000.0,321.9739,322.2426,321.9739,322.1829,2000.0
2025-06-02 11:45:00,324.09,324.12,324.0,324.12,1330.0,322.4714,322.5013,322.3819,322.5013,1330.0
2025-06-02 11:50:00,324.06,324.46,324.05,324.4,3366.0,322.4416,322.8396,322.4316,322.7799,3366.0
2025-06-02 11:55:00,324.4,324.49,324.22,324.37,2459.0,322.7799,322.8694,322.6008,322.75,2459.0
2025-06-02 12:00:00,324.36,324.36,323.96,323.96,1750.0,322.7401,322.7401,322.3421,322.3421,1750.0
2025-06-02 12:05:00,323.94,324.09,323.77,323.77,1672.0,322.3222,322.4714,322.153,322.153,1672.0
2025-06-02 12:10:00,323.7,323.94,323.68,323.93,3257.0,322.0834,322.3222,322.0635,322.3122,3257.0
2025-06-02 12:15:00,323.83,323.83,323.62,323.75,1916.0,322.2127,322.2127,322.0038,322.1331,1916.0
2025-06-02 12:20:00,323.59,323.7,323.52,323.52,882.0,321.9739,322.0834,321.9043,321.9043,882.0
2025-06-02 12:25:00,323.49,323.57,323.3,323.45,2848.0,321.8744,321.954,321.6854,321.8346,2848.0
2025-06-02 12:30:00,323.47,323.59,323.33,323.5,3090.0,321.8545,321.9739,321.7152,321.8844,3090.0
2025-06-02 12:35:00,323.55,323.55,323.22,323.41,5371.0,321.9341,321.9341,321.6058,321.7948,5371.0
2025-06-02 12:40:00,323.42,323.46,323.25,323.25,3744.0,321.8048,321.8446,321.6356,321.6356,3744.0
2025-06-02 12:45:00,323.27,323.32,323.1,323.1,1181.0,321.6555,321.7053,321.4864,321.4864,1181.0
2025-06-02 12:50:00,323.09,323.48,323.08,323.48,3866.0,321.4764,321.8645,321.4665,321.8645,3866.0
2025-06-02 12:55:00,323.55,323.6,323.47,323.6,694.0,321.9341,321.9839,321.8545,321.9839,694.0
2025-06-02 13:00:00,323.55,323.85,323.55,323.62,4082.0,321.9341,322.2326,321.9341,322.0038,4082.0
2025-06-02 13:05:00,323.69,324.12,323.69,324.11,2496.0,322.0734,322.5013,322.0734,322.4913,2496.0
2025-06-02 13:10:00,324.11,324.11,323.98,324.01,1707.0,322.4913,322.4913,322.362,322.3918,1707.0
2025-06-02 13:15:00,323.91,323.95,323.88,323.89,2015.0,322.2923,322.3321,322.2625,322.2724,2015.0
2025-06-02 13:20:00,323.79,323.79,323.52,323.76,3895.0,322.1729,322.1729,321.9043,322.1431,3895.0
2025-06-02 13:25:00,323.73,323.8,323.59,323.67,3314.0,322.1132,322.1829,321.9739,322.0535,3314.0
2025-06-02 13:30:00,323.63,323.81,323.63,323.81,3403.0,322.0137,322.1928,322.0137,322.1928,3403.0
2025-06-02 13:35:00,323.86,324.17,323.76,324.08,2288.0,322.2426,322.551,322.1431,322.4615,2288.0
2025-06-02 13:40:00,324.08,324.18,324.03,324.09,2896.0,322.4615,322.561,322.4117,322.4714,2896.0
2025-06-02 13:45:00,324.09,324.11,324.01,324.1,3384.0,322.4714,322.4913,322.3918,322.4814,3384.0
2025-06-02 13:50:00,324.07,324.28,324.06,324.23,2747.0,322.4515,322.6605,322.4416,322.6107,2747.0
2025-06-02 13:55:00,324.28,324.36,324.26,324.27,2758.0,322.6605,322.7401,322.6406,322.6505,2758.0
2025-06-02 14:00:00,324.18,324.41,324.04,324.29,6611.0,322.561,322.7898,322.4217,322.6704,6611.0
2025-06-02 14:05:00,324.29,324.45,324.29,324.36,3626.0,322.6704,322.8296,322.6704,322.7401,3626.0
2025-06-02 14:10:00,324.39,324.52,324.39,324.52,909.0,322.7699,322.8993,322.7699,322.8993,909.0
2025-06-02 14:15:00,324.53,324.82,324.53,324.76,2219.0,322.9092,323.1978,322.9092,323.1381,2219.0
2025-06-02 14:20:00,324.64,324.98,324.64,324.69,2669.0,323.0187,323.357,323.0187,323.0684,2669.0
2025-06-02 14:25:00,324.8,324.94,324.8,324.9,1629.0,323.1779,323.3172,323.1779,323.2774,1629.0
2025-06-02 14:30:00,324.86,324.98,324.83,324.92,1101.0,323.2376,323.357,323.2077,323.2973,1101.0
2025-06-02 14:35:00,324.75,324.82,324.75,324.81,1145.0,323.1281,323.1978,323.1281,323.1878,1145.0
2025-06-02 14:40:00,324.8,324.8,324.62,324.68,2455.0,323.1779,323.1779,322.9988,323.0585,2455.0
2025-06-02 14:45:00,324.66,324.66,324.56,324.63,1113.0,323.0386,323.0386,322.9391,323.0087,1113.0
2025-06-02 14:50:00,324.58,324.84,324.58,324.71,1550.0,322.959,323.2177,322.959,323.0883,1550.0
2025-06-02 14:55:00,324.75,324.96,324.75,324.95,2264.0,323.1281,323.3371,323.1281,323.3271,2264.0
2025-06-02 15:00:00,324.95,325.02,324.86,324.99,3317.0,323.3271,323.3968,323.2376,323.3669,3317.0
2025-06-02 15:05:00,325.04,325.06,324.83,325.0,2879.0,323.4167,323.4366,323.2077,323.3769,2879.0
2025-06-02 15:10:00,324.95,325.06,324.91,324.95,3297.0,323.3271,323.4366,323.2873,323.3271,3297.0
2025-06-02 15:15:00,324.94,325.06,324.94,325.0,2796.0,323.3172,323.4366,323.3172,323.3769,2796.0
2025-06-02 15:20:00,325.06,325.5,325.01,325.5,3327.0,323.4366,323.8744,323.3868,323.8744,3327.0
2025-06-02 15:25:00,325.43,325.44,325.27,325.27,1910.0,323.8047,323.8147,323.6455,323.6455,1910.0
2025-06-02 15:30:00,325.24,325.39,325.18,325.35,2225.0,323.6157,323.7649,323.556,323.7251,2225.0
2025-06-02 15:35:00,325.36,325.45,325.29,325.38,3200.0,323.7351,323.8246,323.6654,323.755,3200.0
2025-06-02 15:40:00,325.33,325.53,325.32,325.41,2375.0,323.7052,323.9043,323.6953,323.7848,2375.0
2025-06-02 15:45:00,325.33,325.35,325.2,325.2,2142.0,323.7052,323.7251,323.5759,323.5759,2142.0
2025-06-02 15:50:00,325.28,325.53,325.03,325.44,20792.0,323.6555,323.9043,323.4067,323.8147,20792.0
2025-06-02 15:55:00,325.5,325.91,325.45,325.9,32739.0,323.8744,324.2824,323.8246,324.2724,32739.0
2025-06-03 09:30:00,324.46,326.12,323.52,326.12,37665.0,322.8396,324.4913,321.9043,324.4913,37665.0
2025-06-03 09:35:00,325.65,326.26,325.11,325.11,3623.0,324.0237,324.6306,323.4863,323.4863,3623.0
2025-06-03 09:40:00,325.12,325.6,324.83,325.1,4735.0,323.4963,323.9739,323.2077,323.4764,4735.0
2025-06-03 09:45:00,325.1,325.1,324.15,324.47,4125.0,323.4764,323.4764,322.5311,322.8495,4125.0
2025-06-03 09:50:00,324.51,324.51,323.48,323.75,2378.0,322.8893,322.8893,321.8645,322.1331,2378.0
2025-06-03 09:55:00,323.67,323.68,323.03,323.5,2510.0,322.0535,322.0635,321.4167,321.8844,2510.0
2025-06-03 10:00:00,323.25,323.45,323.02,323.17,5028.0,321.6356,321.8346,321.4068,321.556,5028.0
2025-06-03 10:05:00,323.17,323.76,322.98,323.75,4080.0,321.556,322.1431,321.367,322.1331,4080.0
2025-06-03 10:10:00,323.6,323.75,323.43,323.55,5934.0,321.9839,322.1331,321.8147,321.9341,5934.0
2025-06-03 10:15:00,323.55,323.73,323.24,323.29,2642.0,321.9341,322.1132,321.6257,321.6754,2642.0
2025-06-03 10:20:00,323.44,323.68,323.31,323.5,1146.0,321.8247,322.0635,321.6953,321.8844,1146.0
2025-06-03 10:25:00,323.54,323.69,323.16,323.69,3832.0,321.9242,322.0734,321.5461,322.0734,3832.0
2025-06-03 10:30:00,323.83,323.83,323.4,323.4,2010.0,322.2127,322.2127,321.7849,321.7849,2010.0
2025-06-03 10:35:00,323.51,323.51,323.02,323.02,400.0,321.8943,321.8943,321.4068,321.4068,400.0
2025-06-03 10:40:00,323.02,323.43,323.02,323.26,4001.0,321.4068,321.8147,321.4068,321.6456,4001.0
2025-06-03 10:45:00,323.35,323.59,323.24,323.58,4048.0,321.7351,321.9739,321.6257,321.964,4048.0
2025-06-03 10:50:00,323.44,323.47,323.16,323.31,4792.0,321.8247,321.8545,321.5461,321.6953,4792.0
2025-06-03 10:55:00,323.34,323.54,323.31,323.46,4226.0,321.7252,321.9242,321.6953,321.8446,4226.0
2025-06-03 11:00:00,323.46,323.77,323.46,323.74,8975.0,321.8446,322.153,321.8446,322.1232,8975.0
2025-06-03 11:05:00,323.8,323.88,323.34,323.47,3461.0,322.1829,322.2625,321.7252,321.8545,3461.0
2025-06-03 11:10:00,323.46,323.47,323.14,323.37,1000.0,321.8446,321.8545,321.5262,321.755,1000.0
2025-06-03 11:15:00,323.45,323.62,323.34,323.5,1402.0,321.8346,322.0038,321.7252,321.8844,1402.0
2025-06-03 11:20:00,323.34,323.67,323.33,323.67,3356.0,321.7252,322.0535,321.7152,322.0535,3356.0
2025-06-03 11:25:00,323.64,324.09,323.64,323.9,1891.0,322.0237,322.4714,322.0237,322.2824,1891.0
2025-06-03 11:30:00,323.96,324.23,323.96,324.09,2499.0,322.3421,322.6107,322.3421,322.4714,2499.0
2025-06-03 11:35:00,324.09,324.47,324.09,324.46,2136.0,322.4714,322.8495,322.4714,322.8396,2136.0
2025-06-03 11:40:00,324.3,324.54,324.23,324.53,2903.0,322.6804,322.9192,322.6107,322.9092,2903.0
2025-06-03 11:45:00,324.42,324.63,324.42,324.48,1216.0,322.7998,323.0087,322.7998,322.8595,1216.0
2025-06-03 11:50:00,324.5,324.82,324.49,324.82,1566.0,322.8794,323.1978,322.8694,323.1978,1566.0
2025-06-03 11:55:00,324.64,324.74,324.61,324.73,2113.0,323.0187,323.1182,322.9888,323.1082,2113.0
2025-06-03 12:00:00,324.62,324.67,324.33,324.4,2383.0,322.9988,323.0485,322.7102,322.7799,2383.0
2025-06-03 12:05:00,324.36,324.4,324.23,324.23,2958.0,322.7401,322.7799,322.6107,322.6107,2958.0
2025-06-03 12:10:00,324.33,324.66,324.23,324.66,9077.0,322.7102,323.0386,322.6107,323.0386,9077.0
2025-06-03 12:15:00,324.73,325.0,324.71,324.99,1997.0,323.1082,323.3769,323.0883,323.3669,1997.0
2025-06-03 12:20:00,324.93,324.93,324.74,324.75,2264.0,323.3072,323.3072,323.1182,323.1281,2264.0
2025-06-03 12:25:00,324.84,324.87,324.71,324.74,2595.0,323.2177,323.2475,323.0883,323.1182,2595.0
2025-06-03 12:30:00,324.75,324.82,324.64,324.71,2595.0,323.1281,323.1978,323.0187,323.0883,2595.0
2025-06-03 12:35:00,324.82,324.95,324.63,324.93,5633.0,323.1978,323.3271,323.0087,323.3072,5633.0
2025-06-03 12:40:00,324.85,324.91,324.85,324.9,1100.0,323.2276,323.2873,323.2276,323.2774,1100.0
2025-06-03 12:45:00,324.9,324.9,324.72,324.72,731.0,323.2774,323.2774,323.0983,323.0983,731.0
2025-06-03 12:50:00,324.85,324.9,324.77,324.86,1671.0,323.2276,323.2774,323.148,323.2376,1671.0
2025-06-03 12:55:00,324.9,325.15,324.85,325.12,6464.0,323.2774,323.5261,323.2276,323.4963,6464.0
2025-06-03 13:00:00,325.23,325.23,325.03,325.17,4398.0,323.6057,323.6057,323.4067,323.546,4398.0
2025-06-03 13:05:00,325.21,325.46,325.21,325.34,4940.0,323.5858,323.8346,323.5858,323.7152,4940.0
2025-06-03 13:10:00,325.32,325.64,325.32,325.64,3218.0,323.6953,324.0137,323.6953,324.0137,3218.0
2025-06-03 13:15:00,325.71,325.73,325.58,325.67,1952.0,324.0834,324.1033,323.954,324.0436,1952.0
2025-06-03 13:20:00,325.62,325.91,325.61,325.75,2371.0,323.9938,324.2824,323.9839,324.1232,2371.0
2025-06-03 13:25:00,325.81,325.81,325.57,325.61,3307.0,324.1829,324.1829,323.9441,323.9839,3307.0
2025-06-03 13:30:00,325.61,325.73,325.55,325.67,930.0,323.9839,324.1033,323.9242,324.0436,930.0
2025-06-03 13:35:00,325.67,325.8,325.65,325.72,2000.0,324.0436,324.1729,324.0237,324.0933,2000.0
2025-06-03 13:40:00,325.81,325.93,325.68,325.93,3050.0,324.1829,324.3023,324.0535,324.3023,3050.0
2025-06-03 13:45:00,325.92,325.92,325.63,325.63,3661.0,324.2923,324.2923,324.0038,324.0038,3661.0
2025-06-03 13:50:00,325.52,325.9,325.52,325.72,18422.0,323.8943,324.2724,323.8943,324.0933,18422.0
2025-06-03 13:55:00,325.72,325.73,325.59,325.69,1600.0,324.0933,324.1033,323.964,324.0635,1600.0
2025-06-03 14:00:00,325.73,325.73,325.44,325.63,2797.0,324.1033,324.1033,323.8147,324.0038,2797.0
2025-06-03 14:05:00,325.72,325.72,325.64,325.65,807.0,324.0933,324.0933,324.0137,324.0237,807.0
2025-06-03 14:10:00,325.67,325.69,325.45,325.62,4243.0,324.0436,324.0635,323.8246,323.9938,4243.0
2025-06-03 14:15:00,325.53,325.86,325.52,325.86,2207.0,323.9043,324.2326,323.8943,324.2326,2207.0
2025-06-03 14:20:00,325.88,325.95,325.79,325.95,1564.0,324.2525,324.3222,324.163,324.3222,1564.0
2025-06-03 14:25:00,325.87,326.23,325.86,326.23,3255.0,324.2426,324.6008,324.2326,324.6008,3255.0
2025-06-03 14:30:00,326.14,326.24,326.08,326.19,2606.0,324.5112,324.6107,324.4515,324.561,2606.0
2025-06-03 14:35:00,326.08,326.2,326.03,326.13,3229.0,324.4515,324.5709,324.4018,324.5013,3229.0
2025-06-03 14:40:00,326.13,326.22,326.0,326.12,2654.0,324.5013,324.5908,324.3719,324.4913,2654.0
2025-06-03 14:45:00,326.23,326.4,326.17,326.31,3382.0,324.6008,324.7699,324.5411,324.6804,3382.0
2025-06-03 14:50:00,326.32,326.33,326.11,326.17,3169.0,324.6903,324.7003,324.4814,324.5411,3169.0
2025-06-03 14:55:00,326.18,326.25,326.08,326.25,3846.0,324.551,324.6207,324.4515,324.6207,3846.0
2025-06-03 15:00:00,326.24,326.27,326.17,326.27,1218.0,324.6107,324.6406,324.5411,324.6406,1218.0
2025-06-03 15:05:00,326.23,326.3,326.21,326.3,3493.0,324.6008,324.6704,324.5809,324.6704,3493.0
2025-06-03 15:10:00,326.3,326.3,326.09,326.19,4371.0,324.6704,324.6704,324.4615,324.561,4371.0
2025-06-03 15:15:00,326.25,326.31,326.16,326.18,6928.0,324.6207,324.6804,324.5311,324.551,6928.0
2025-06-03 15:20:00,326.23,326.26,326.14,326.15,5151.0,324.6008,324.6306,324.5112,324.5212,5151.0
2025-06-03 15:25:00,326.12,326.35,326.08,326.35,2863.0,324.4913,324.7202,324.4515,324.7202,2863.0
2025-06-03 15:30:00,326.35,326.57,326.32,326.4,6097.0,324.7202,324.9391,324.6903,324.7699,6097.0
2025-06-03 15:35:00,326.44,326.58,326.44,326.46,5063.0,324.8097,324.949,324.8097,324.8296,5063.0
2025-06-03 15:40:00,326.4,326.4,326.19,326.21,2970.0,324.7699,324.7699,324.561,324.5809,2970.0
2025-06-03 15:45:00,326.19,326.19,325.91,325.96,9010.0,324.561,324.561,324.2824,324.3321,9010.0
2025-06-03 15:50:00,325.94,326.75,325.88,326.63,21591.0,324.3122,325.1182,324.2525,324.9988,21591.0
2025-06-03 15:55:00,326.55,326.8,326.31,326.54,50838.0,324.9192,325.1679,324.6804,324.9092,50838.0
2025-06-04 09:30:00,325.72,327.56,325.13,325.52,20723.0,324.0933,325.9241,323.5062,323.8943,20723.0
2025-06-04 09:35:00,325.64,325.83,325.3,325.56,3671.0,324.0137,324.2028,323.6754,323.9341,3671.0
2025-06-04 09:40:00,325.57,325.6,324.82,324.97,3278.0,323.9441,323.9739,323.1978,323.347,3278.0
2025-06-04 09:45:00,324.87,325.23,324.44,324.89,7983.0,323.2475,323.6057,322.8197,323.2674,7983.0
2025-06-04 09:50:00,324.84,325.03,324.28,324.28,8169.0,323.2177,323.4067,322.6605,322.6605,8169.0
2025-06-04 09:55:00,324.21,324.54,324.21,324.43,6733.0,322.5908,322.9192,322.5908,322.8097,6733.0
2025-06-04 10:00:00,324.14,325.18,323.96,325.04,15930.0,322.5212,323.556,322.3421,323.4167,15930.0
2025-06-04 10:05:00,325.23,325.62,325.19,325.56,4462.0,323.6057,323.9938,323.5659,323.9341,4462.0
2025-06-04 10:10:00,325.36,325.36,324.76,325.03,1884.0,323.7351,323.7351,323.1381,323.4067,1884.0
2025-06-04 10:15:00,325.03,325.34,324.89,325.11,6381.0,323.4067,323.7152,323.2674,323.4863,6381.0
2025-06-04 10:20:00,324.96,325.38,324.8,325.38,2848.0,323.3371,323.755,323.1779,323.755,2848.0
2025-06-04 10:25:00,325.38,325.44,325.14,325.14,909.0,323.755,323.8147,323.5162,323.5162,909.0
2025-06-04 10:30:00,325.16,325.17,324.95,324.96,1450.0,323.5361,323.546,323.3271,323.3371,1450.0
2025-06-04 10:35:00,324.97,325.6,324.96,325.54,5051.0,323.347,323.9739,323.3371,323.9142,5051.0
2025-06-04 10:40:00,325.66,325.66,325.13,325.13,2373.0,324.0336,324.0336,323.5062,323.5062,2373.0
2025-06-04 10:45:00,325.13,325.65,325.07,325.65,2750.0,323.5062,324.0237,323.4465,324.0237,2750.0
2025-06-04 10:50:00,325.44,325.62,325.32,325.57,1712.0,323.8147,323.9938,323.6953,323.9441,1712.0
2025-06-04 10:55:00,325.57,325.57,325.14,325.38,1481.0,323.9441,323.9441,323.5162,323.755,1481.0
2025-06-04 11:00:00,325.54,325.58,325.28,325.28,1200.0,323.9142,323.954,323.6555,323.6555,1200.0
2025-06-04 11:05:00,325.28,325.59,325.27,325.49,1750.0,323.6555,323.964,323.6455,323.8644,1750.0
2025-06-04 11:10:00,325.41,325.6,325.28,325.57,3468.0,323.7848,323.9739,323.6555,323.9441,3468.0
2025-06-04 11:15:00,325.4,325.46,325.3,325.31,1206.0,323.7749,323.8346,323.6754,323.6853,1206.0
2025-06-04 11:20:00,325.46,325.57,325.4,325.51,1511.0,323.8346,323.9441,323.7749,323.8844,1511.0
2025-06-04 11:25:00,325.42,325.42,325.33,325.4,2401.0,323.7948,323.7948,323.7052,323.7749,2401.0
2025-06-04 11:30:00,325.32,325.63,325.31,325.63,2000.0,323.6953,324.0038,323.6853,324.0038,2000.0
2025-06-04 11:35:00,325.52,325.52,325.49,325.5,1175.0,323.8943,323.8943,323.8644,323.8744,1175.0
2025-06-04 11:40:00,325.52,325.77,325.45,325.77,2125.0,323.8943,324.1431,323.8246,324.1431,2125.0
2025-06-04 11:45:00,325.84,326.03,325.7,326.03,1480.0,324.2127,324.4018,324.0734,324.4018,1480.0
2025-06-04 11:50:00,326.15,326.17,325.91,325.91,1600.0,324.5212,324.5411,324.2824,324.2824,1600.0
2025-06-04 11:55:00,325.96,326.09,325.89,326.09,428.0,324.3321,324.4615,324.2625,324.4615,428.0
2025-06-04 12:00:00,325.96,325.96,325.8,325.86,700.0,324.3321,324.3321,324.1729,324.2326,700.0
2025-06-04 12:05:00,325.96,325.98,325.86,325.87,2290.0,324.3321,324.352,324.2326,324.2426,2290.0
2025-06-04 12:10:00,325.87,325.9,325.84,325.84,1393.0,324.2426,324.2724,324.2127,324.2127,1393.0
2025-06-04 12:15:00,325.92,325.97,325.92,325.96,1350.0,324.2923,324.3421,324.2923,324.3321,1350.0
2025-06-04 12:20:00,325.88,325.88,325.63,325.63,1500.0,324.2525,324.2525,324.0038,324.0038,1500.0
2025-06-04 12:25:00,325.63,325.64,325.51,325.61,1106.0,324.0038,324.0137,323.8844,323.9839,1106.0
2025-06-04 12:30:00,325.64,325.92,325.64,325.81,2110.0,324.0137,324.2923,324.0137,324.1829,2110.0
2025-06-04 12:35:00,325.81,326.1,325.8,325.89,3344.0,324.1829,324.4714,324.1729,324.2625,3344.0
2025-06-04 12:40:00,326.0,326.07,325.83,326.01,6157.0,324.3719,324.4416,324.2028,324.3819,6157.0
2025-06-04 12:45:00,326.14,326.36,326.13,326.36,1878.0,324.5112,324.7301,324.5013,324.7301,1878.0
2025-06-04 12:50:00,326.34,326.34,326.06,326.08,1333.0,324.7102,324.7102,324.4316,324.4515,1333.0
2025-06-04 12:55:00,326.07,326.28,325.93,326.28,1200.0,324.4416,324.6505,324.3023,324.6505,1200.0
2025-06-04 13:00:00,326.35,326.47,326.35,326.47,1894.0,324.7202,324.8396,324.7202,324.8396,1894.0
2025-06-04 13:05:00,326.38,326.42,326.33,326.42,960.0,324.75,324.7898,324.7003,324.7898,960.0
2025-06-04 13:10:00,326.41,326.42,326.33,326.42,551.0,324.7799,324.7898,324.7003,324.7898,551.0
2025-06-04 13:15:00,326.42,326.52,326.28,326.28,3353.0,324.7898,324.8893,324.6505,324.6505,3353.0
2025-06-04 13:20:00,326.3,326.54,326.3,326.5,1615.0,324.6704,324.9092,324.6704,324.8694,1615.0
2025-06-04 13:25:00,326.48,326.56,326.48,326.5,443.0,324.8495,324.9291,324.8495,324.8694,443.0
2025-06-04 13:30:00,326.49,326.59,326.49,326.53,2257.0,324.8595,324.959,324.8595,324.8993,2257.0
2025-06-04 13:35:00,326.62,326.67,326.47,326.62,1182.0,324.9888,325.0386,324.8396,324.9888,1182.0
2025-06-04 13:40:00,326.71,326.83,326.68,326.69,2895.0,325.0784,325.1978,325.0485,325.0585,2895.0
2025-06-04 13:45:00,326.67,326.79,326.64,326.79,1210.0,325.0386,325.158,325.0087,325.158,1210.0
2025-06-04 13:50:00,326.81,326.81,326.68,326.7,1178.0,325.1779,325.1779,325.0485,325.0684,1178.0
2025-06-04 13:55:00,326.71,326.77,326.67,326.68,868.0,325.0784,325.1381,325.0386,325.0485,868.0
2025-06-04 14:00:00,326.69,326.83,326.69,326.75,4119.0,325.0585,325.1978,325.0585,325.1182,4119.0
2025-06-04 14:05:00,326.7,326.7,326.51,326.61,1195.0,325.0684,325.0684,324.8794,324.9789,1195.0
2025-06-04 14:10:00,326.57,326.57,326.44,326.52,946.0,324.9391,324.9391,324.8097,324.8893,946.0
2025-06-04 14:15:00,326.52,326.52,326.41,326.51,2487.0,324.8893,324.8893,324.7799,324.8794,2487.0
2025-06-04 14:20:00,326.46,326.55,326.3,326.3,4167.0,324.8296,324.9192,324.6704,324.6704,4167.0
2025-06-04 14:25:00,326.34,326.4,326.23,326.37,3137.0,324.7102,324.7699,324.6008,324.7401,3137.0
2025-06-04 14:30:00,326.38,326.38,326.15,326.21,3362.0,324.75,324.75,324.5212,324.5809,3362.0
2025-06-04 14:35:00,326.25,326.35,326.24,326.33,5254.0,324.6207,324.7202,324.6107,324.7003,5254.0
2025-06-04 14:40:00,326.2,326.36,326.19,326.32,2539.0,324.5709,324.7301,324.561,324.6903,2539.0
2025-06-04 14:45:00,326.28,326.28,326.2,326.2,512.0,324.6505,324.6505,324.5709,324.5709,512.0
2025-06-04 14:50:00,326.19,326.24,326.03,326.24,4600.0,324.561,324.6107,324.4018,324.6107,4600.0
2025-06-04 14:55:00,326.21,326.24,326.17,326.19,1360.0,324.5809,324.6107,324.5411,324.561,1360.0
2025-06-04 15:00:00,326.16,326.21,326.11,326.12,1300.0,324.5311,324.5809,324.4814,324.4913,1300.0
2025-06-04 15:05:00,326.24,326.39,326.24,326.27,3406.0,324.6107,324.76,324.6107,324.6406,3406.0
2025-06-04 15:10:00,326.32,326.34,326.25,326.3,1982.0,324.6903,324.7102,324.6207,324.6704,1982.0
2025-06-04 15:15:00,326.18,326.18,325.97,325.98,2740.0,324.551,324.551,324.3421,324.352,2740.0
2025-06-04 15:20:00,326.05,326.23,325.91,326.23,7814.0,324.4217,324.6008,324.2824,324.6008,7814.0
2025-06-04 15:25:00,326.26,326.38,326.25,326.37,1323.0,324.6306,324.75,324.6207,324.7401,1323.0
2025-06-04 15:30:00,326.25,326.57,326.25,326.42,3069.0,324.6207,324.9391,324.6207,324.7898,3069.0
2025-06-04 15:35:00,326.37,326.37,326.16,326.18,2474.0,324.7401,324.7401,324.5311,324.551,2474.0
2025-06-04 15:40:00,326.17,326.35,326.02,326.35,15729.0,324.5411,324.7202,324.3918,324.7202,15729.0
2025-06-04 15:45:00,326.28,326.35,326.14,326.14,1955.0,324.6505,324.7202,324.5112,324.5112,1955.0
2025-06-04 15:50:00,326.02,326.75,325.77,326.1,22571.0,324.3918,325.1182,324.1431,324.4714,22571.0
2025-06-04 15:55:00,326.38,326.46,326.1,326.21,41221.0,324.75,324.8296,324.4714,324.5809,41221.0
2025-06-05 09:30:00,327.18,327.8,325.59,325.6,22955.0,325.546,326.1629,323.964,323.9739,22955.0
2025-06-05 09:35:00,325.6,326.06,325.42,325.97,5652.0,323.9739,324.4316,323.7948,324.3421,5652.0
2025-06-05 09:40:00,325.96,326.21,325.88,326.04,3000.0,324.3321,324.5809,324.2525,324.4117,3000.0
2025-06-05 09:45:00,326.22,326.63,325.83,326.5,4532.0,324.5908,324.9988,324.2028,324.8694,4532.0
2025-06-05 09:50:00,326.44,326.63,326.15,326.48,6213.0,324.8097,324.9988,324.5212,324.8495,6213.0
2025-06-05 09:55:00,326.51,326.65,326.19,326.22,2910.0,324.8794,325.0187,324.561,324.5908,2910.0
2025-06-05 10:00:00,326.1,326.44,325.86,325.93,3637.0,324.4714,324.8097,324.2326,324.3023,3637.0
2025-06-05 10:05:00,325.87,326.31,325.87,326.3,5092.0,324.2426,324.6804,324.2426,324.6704,5092.0
2025-06-05 10:10:00,326.02,326.02,325.74,325.75,1321.0,324.3918,324.3918,324.1132,324.1232,1321.0
2025-06-05 10:15:00,325.93,325.93,325.28,325.41,5621.0,324.3023,324.3023,323.6555,323.7848,5621.0
2025-06-05 10:20:00,325.41,325.96,325.26,325.67,19427.0,323.7848,324.3321,323.6356,324.0436,19427.0
2025-06-05 10:25:00,325.71,325.81,325.44,325.44,3700.0,324.0834,324.1829,323.8147,323.8147,3700.0
2025-06-05 10:30:00,325.6,326.19,325.6,325.82,4376.0,323.9739,324.561,323.9739,324.1928,4376.0
2025-06-05 10:35:00,325.71,325.85,325.38,325.71,3110.0,324.0834,324.2227,323.755,324.0834,3110.0
2025-06-05 10:40:00,325.56,326.05,325.15,325.79,4383.0,323.9341,324.4217,323.5261,324.163,4383.0
2025-06-05 10:45:00,325.73,325.98,325.58,325.59,2201.0,324.1033,324.352,323.954,323.964,2201.0
2025-06-05 10:50:00,325.75,325.77,325.43,325.66,1119.0,324.1232,324.1431,323.8047,324.0336,1119.0
2025-06-05 10:55:00,325.5,326.13,325.5,326.13,11260.0,323.8744,324.5013,323.8744,324.5013,11260.0
2025-06-05 11:00:00,326.11,326.24,326.0,326.16,3566.0,324.4814,324.6107,324.3719,324.5311,3566.0
2025-06-05 11:05:00,326.24,326.3,326.01,326.16,7620.0,324.6107,324.6704,324.3819,324.5311,7620.0
2025-06-05 11:10:00,326.16,326.33,326.05,326.22,2107.0,324.5311,324.7003,324.4217,324.5908,2107.0
2025-06-05 11:15:00,326.04,326.48,326.0,326.48,2520.0,324.4117,324.8495,324.3719,324.8495,2520.0
2025-06-05 11:20:00,326.47,326.63,326.45,326.55,2345.0,324.8396,324.9988,324.8197,324.9192,2345.0
2025-06-05 11:25:00,326.41,326.44,326.28,326.34,1405.0,324.7799,324.8097,324.6505,324.7102,1405.0
2025-06-05 11:30:00,326.37,326.77,326.37,326.71,3633.0,324.7401,325.1381,324.7401,325.0784,3633.0
2025-06-05 11:35:00,326.68,326.97,326.58,326.61,2827.0,325.0485,325.3371,324.949,324.9789,2827.0
2025-06-05 11:40:00,326.6,326.6,326.4,326.4,884.0,324.9689,324.9689,324.7699,324.7699,884.0
2025-06-05 11:45:00,326.49,326.49,326.15,326.15,541.0,324.8595,324.8595,324.5212,324.5212,541.0
2025-06-05 11:50:00,326.24,326.35,326.11,326.25,2277.0,324.6107,324.7202,324.4814,324.6207,2277.0
2025-06-05 11:55:00,326.25,326.56,326.25,326.39,3962.0,324.6207,324.9291,324.6207,324.76,3962.0
2025-06-05 12:00:00,326.45,326.83,326.45,326.76,3012.0,324.8197,325.1978,324.8197,325.1281,3012.0
2025-06-05 12:05:00,326.8,326.92,326.7,326.75,3013.0,325.1679,325.2873,325.0684,325.1182,3013.0
2025-06-05 12:10:00,326.77,326.9,326.76,326.77,1195.0,325.1381,325.2674,325.1281,325.1381,1195.0
2025-06-05 12:15:00,326.6,326.6,326.14,326.49,3070.0,324.9689,324.9689,324.5112,324.8595,3070.0
2025-06-05 12:20:00,326.48,326.51,326.14,326.31,3005.0,324.8495,324.8794,324.5112,324.6804,3005.0
2025-06-05 12:25:00,326.31,326.5,326.25,326.27,6500.0,324.6804,324.8694,324.6207,324.6406,6500.0
2025-06-05 12:30:00,326.24,326.39,326.19,326.39,15793.0,324.6107,324.76,324.561,324.76,15793.0
2025-06-05 12:35:00,326.25,326.32,326.17,326.32,1295.0,324.6207,324.6903,324.5411,324.6903,1295.0
2025-06-05 12:40:00,326.33,326.45,326.14,326.18,1672.0,324.7003,324.8197,324.5112,324.551,1672.0
2025-06-05 12:45:00,326.14,326.14,325.25,325.55,2745.0,324.5112,324.5112,323.6256,323.9242,2745.0
2025-06-05 12:50:00,325.37,325.41,325.16,325.27,1823.0,323.745,323.7848,323.5361,323.6455,1823.0
2025-06-05 12:55:00,325.5,325.63,325.38,325.63,2984.0,323.8744,324.0038,323.755,324.0038,2984.0
2025-06-05 13:00:00,325.32,325.75,325.32,325.6,3938.0,323.6953,324.1232,323.6953,323.9739,3938.0
2025-06-05 13:05:00,325.59,325.67,325.53,325.67,2630.0,323.964,324.0436,323.9043,324.0436,2630.0
2025-06-05 13:10:00,325.74,325.83,325.71,325.8,1837.0,324.1132,324.2028,324.0834,324.1729,1837.0
2025-06-05 13:15:00,325.99,326.05,325.96,326.01,853.0,324.362,324.4217,324.3321,324.3819,853.0
2025-06-05 13:20:00,326.12,326.32,326.11,326.32,1700.0,324.4913,324.6903,324.4814,324.6903,1700.0
2025-06-05 13:25:00,326.32,326.32,326.23,326.32,1693.0,324.6903,324.6903,324.6008,324.6903,1693.0
2025-06-05 13:30:00,326.32,326.48,326.29,326.41,3222.0,324.6903,324.8495,324.6605,324.7799,3222.0
2025-06-05 13:35:00,326.51,326.55,326.37,326.47,1727.0,324.8794,324.9192,324.7401,324.8396,1727.0
2025-06-05 13:40:00,326.5,326.53,326.43,326.53,1706.0,324.8694,324.8993,324.7998,324.8993,1706.0
2025-06-05 13:45:00,326.46,326.57,326.27,326.37,4547.0,324.8296,324.9391,324.6406,324.7401,4547.0
2025-06-05 13:50:00,326.26,326.26,326.06,326.06,1700.0,324.6306,324.6306,324.4316,324.4316,1700.0
2025-06-05 13:55:00,325.92,326.07,325.83,325.83,1400.0,324.2923,324.4416,324.2028,324.2028,1400.0
2025-06-05 14:00:00,325.85,325.85,325.52,325.54,2684.0,324.2227,324.2227,323.8943,323.9142,2684.0
2025-06-05 14:05:00,325.46,325.51,325.19,325.32,3554.0,323.8346,323.8844,323.5659,323.6953,3554.0
2025-06-05 14:10:00,325.32,325.48,325.22,325.34,2689.0,323.6953,323.8545,323.5958,323.7152,2689.0
2025-06-05 14:15:00,325.31,325.31,324.67,325.3,2972.0,323.6853,323.6853,323.0485,323.6754,2972.0
2025-06-05 14:20:00,325.32,325.68,325.32,325.66,2045.0,323.6953,324.0535,323.6953,324.0336,2045.0
2025-06-05 14:25:00,325.72,325.84,325.62,325.83,2900.0,324.0933,324.2127,323.9938,324.2028,2900.0
2025-06-05 14:30:00,325.9,326.2,325.9,326.14,1646.0,324.2724,324.5709,324.2724,324.5112,1646.0
2025-06-05 14:35:00,326.0,326.37,325.99,326.37,4119.0,324.3719,324.7401,324.362,324.7401,4119.0
2025-06-05 14:40:00,326.46,326.59,326.37,326.59,2175.0,324.8296,324.959,324.7401,324.959,2175.0
2025-06-05 14:45:00,326.65,326.76,326.48,326.6,1610.0,325.0187,325.1281,324.8495,324.9689,1610.0
2025-06-05 14:50:00,326.58,326.74,326.36,326.36,5948.0,324.949,325.1082,324.7301,324.7301,5948.0
2025-06-05 14:55:00,326.43,326.48,326.29,326.29,2745.0,324.7998,324.8495,324.6605,324.6605,2745.0
2025-06-05 15:00:00,326.38,326.55,326.32,326.41,2993.0,324.75,324.9192,324.6903,324.7799,2993.0
2025-06-05 15:05:00,326.38,326.7,326.37,326.65,5329.0,324.75,325.0684,324.7401,325.0187,5329.0
2025-06-05 15:10:00,326.65,326.75,326.41,326.41,6625.0,325.0187,325.1182,324.7799,324.7799,6625.0
2025-06-05 15:15:00,326.58,326.59,325.76,325.84,3247.0,324.949,324.959,324.1331,324.2127,3247.0
2025-06-05 15:20:00,325.84,326.04,325.51,325.52,12289.0,324.2127,324.4117,323.8844,323.8943,12289.0
2025-06-05 15:25:00,325.52,325.93,325.45,325.79,13973.0,323.8943,324.3023,323.8246,324.163,13973.0
2025-06-05 15:30:00,325.84,325.99,325.76,325.99,3582.0,324.2127,324.362,324.1331,324.362,3582.0
2025-06-05 15:35:00,325.88,326.79,325.88,326.79,11589.0,324.2525,325.158,324.2525,325.158,11589.0
2025-06-05 15:40:00,326.6,326.77,326.46,326.58,5446.0,324.9689,325.1381,324.8296,324.949,5446.0
2025-06-05 15:45:00,326.46,326.85,326.46,326.55,11334.0,324.8296,325.2177,324.8296,324.9192,11334.0
2025-06-05 15:50:00,326.49,326.75,325.46,325.48,20124.0,324.8595,325.1182,323.8346,323.8545,20124.0
2025-06-05 15:55:00,325.31,326.3,325.31,326.12,112805.0,323.6853,324.6704,323.6853,324.4913,112805.0
2025-06-06 09:30:00,328.85,329.5,327.81,328.4,21959.0,327.2077,327.8544,326.1729,326.7599,21959.0
2025-06-06 09:35:00,328.24,329.0,328.21,328.97,2722.0,326.6007,327.3569,326.5709,327.3271,2722.0
2025-06-06 09:40:00,329.03,329.08,328.96,329.05,1100.0,327.3868,327.4365,327.3171,327.4067,1100.0
2025-06-06 09:45:00,329.19,329.2,328.96,328.96,1600.0,327.546,327.5559,327.3171,327.3171,1600.0
2025-06-06 09:50:00,329.06,329.2,328.92,329.15,2315.0,327.4166,327.5559,327.2773,327.5062,2315.0
2025-06-06 09:55:00,329.67,329.75,329.5,329.5,2085.0,328.0236,328.1032,327.8544,327.8544,2085.0
2025-06-06 10:00:00,329.68,329.93,329.2,329.2,5232.0,328.0335,328.2823,327.5559,327.5559,5232.0
2025-06-06 10:05:00,329.24,329.25,328.78,329.08,3042.0,327.5957,327.6057,327.138,327.4365,3042.0
2025-06-06 10:10:00,329.25,329.3,328.49,328.7,2292.0,327.6057,327.6554,326.8495,327.0584,2292.0
2025-06-06 10:15:00,328.72,328.72,328.13,328.13,1000.0,327.0783,327.0783,326.4913,326.4913,1000.0
2025-06-06 10:20:00,328.13,328.71,328.13,328.71,830.0,326.4913,327.0684,326.4913,327.0684,830.0
2025-06-06 10:25:00,328.62,328.7,328.03,328.06,9012.0,326.9788,327.0584,326.3918,326.4216,9012.0
2025-06-06 10:30:00,328.13,328.34,328.09,328.25,2849.0,326.4913,326.7002,326.4515,326.6107,2849.0
2025-06-06 10:35:00,328.09,328.21,328.01,328.08,2079.0,326.4515,326.5709,326.3719,326.4415,2079.0
2025-06-06 10:40:00,328.06,328.32,328.06,328.22,1431.0,326.4216,326.6803,326.4216,326.5808,1431.0
2025-06-06 10:45:00,328.08,328.15,327.94,328.02,2479.0,326.4415,326.5112,326.3022,326.3818,2479.0
2025-06-06 10:50:00,327.91,327.92,327.67,327.8,2487.0,326.2724,326.2823,326.0336,326.1629,2487.0
2025-06-06 10:55:00,327.85,327.85,327.49,327.54,1711.0,326.2127,326.2127,325.8545,325.9042,1711.0
2025-06-06 11:00:00,327.56,327.72,327.36,327.72,972.0,325.9241,326.0833,325.7251,326.0833,972.0
2025-06-06 11:05:00,327.37,328.01,327.27,327.81,3539.0,325.7351,326.3719,325.6356,326.1729,3539.0
2025-06-06 11:10:00,327.81,327.9,327.43,327.43,2021.0,326.1729,326.2624,325.7948,325.7948,2021.0
2025-06-06 11:15:00,327.65,327.65,326.88,326.88,3102.0,326.0137,326.0137,325.2475,325.2475,3102.0
2025-06-06 11:20:00,326.64,326.94,326.28,326.91,2482.0,325.0087,325.3072,324.6505,325.2774,2482.0
2025-06-06 11:25:00,327.09,327.17,327.01,327.01,1371.0,325.4565,325.5361,325.3769,325.3769,1371.0
2025-06-06 11:30:00,327.07,327.09,326.66,326.9,4099.0,325.4366,325.4565,325.0286,325.2674,4099.0
2025-06-06 11:35:00,326.91,326.91,326.49,326.49,997.0,325.2774,325.2774,324.8595,324.8595,997.0
2025-06-06 11:40:00,326.49,326.89,326.49,326.89,1021.0,324.8595,325.2575,324.8595,325.2575,1021.0
2025-06-06 11:45:00,326.82,327.21,326.82,327.0,5314.0,325.1878,325.5759,325.1878,325.3669,5314.0
2025-06-06 11:50:00,327.04,327.32,327.03,327.13,4376.0,325.4067,325.6853,325.3968,325.4963,4376.0
2025-06-06 11:55:00,327.13,327.14,326.66,326.87,3193.0,325.4963,325.5062,325.0286,325.2376,3193.0
2025-06-06 12:00:00,326.54,327.01,326.54,326.87,989.0,324.9092,325.3769,324.9092,325.2376,989.0
2025-06-06 12:05:00,326.91,327.05,326.91,327.04,686.0,325.2774,325.4167,325.2774,325.4067,686.0
2025-06-06 12:10:00,326.83,326.91,326.81,326.9,2068.0,325.1978,325.2774,325.1779,325.2674,2068.0
2025-06-06 12:15:00,326.96,327.07,326.93,326.94,640.0,325.3271,325.4366,325.2973,325.3072,640.0
2025-06-06 12:20:00,326.76,326.97,326.71,326.97,800.0,325.1281,325.3371,325.0784,325.3371,800.0
2025-06-06 12:25:00,327.07,327.07,326.83,326.83,752.0,325.4366,325.4366,325.1978,325.1978,752.0
2025-06-06 12:30:00,326.97,326.99,326.8,326.83,1144.0,325.3371,325.357,325.1679,325.1978,1144.0
2025-06-06 12:35:00,326.86,326.86,326.65,326.73,935.0,325.2276,325.2276,325.0187,325.0983,935.0
2025-06-06 12:40:00,326.54,326.54,326.24,326.35,800.0,324.9092,324.9092,324.6107,324.7202,800.0
2025-06-06 12:45:00,326.36,326.38,326.36,326.38,224.0,324.7301,324.75,324.7301,324.75,224.0
2025-06-06 12:50:00,326.51,326.51,326.2,326.38,1200.0,324.8794,324.8794,324.5709,324.75,1200.0
2025-06-06 12:55:00,326.14,326.25,326.12,326.25,500.0,324.5112,324.6207,324.4913,324.6207,500.0
2025-06-06 13:00:00,326.45,326.45,326.15,326.31,1846.0,324.8197,324.8197,324.5212,324.6804,1846.0
2025-06-06 13:05:00,326.29,326.29,326.18,326.27,581.0,324.6605,324.6605,324.551,324.6406,581.0
2025-06-06 13:10:00,326.37,326.37,326.14,326.17,954.0,324.7401,324.7401,324.5112,324.5411,954.0
2025-06-06 13:15:00,326.22,326.45,326.21,326.44,700.0,324.5908,324.8197,324.5809,324.8097,700.0
2025-06-06 13:20:00,326.63,326.64,326.63,326.63,174.0,324.9988,325.0087,324.9988,324.9988,174.0
2025-06-06 13:25:00,326.7,326.8,326.63,326.8,907.0,325.0684,325.1679,324.9988,325.1679,907.0
2025-06-06 13:30:00,326.7,326.87,326.6,326.6,1806.0,325.0684,325.2376,324.9689,324.9689,1806.0
2025-06-06 13:35:00,326.71,326.81,326.71,326.77,324.0,325.0784,325.1779,325.0784,325.1381,324.0
2025-06-06 13:40:00,326.67,326.67,326.63,326.63,600.0,325.0386,325.0386,324.9988,324.9988,600.0
2025-06-06 13:45:00,326.66,326.73,326.66,326.66,400.0,325.0286,325.0983,325.0286,325.0286,400.0
2025-06-06 13:50:00,326.78,326.78,326.6,326.64,2662.0,325.148,325.148,324.9689,325.0087,2662.0
2025-06-06 13:55:00,326.63,326.83,326.63,326.73,2900.0,324.9988,325.1978,324.9988,325.0983,2900.0
2025-06-06 14:00:00,326.73,327.5,326.72,327.49,2658.0,325.0983,325.8644,325.0883,325.8545,2658.0
2025-06-06 14:05:00,327.5,327.5,327.28,327.47,1715.0,325.8644,325.8644,325.6455,325.8346,1715.0
2025-06-06 14:10:00,327.4,327.47,327.3,327.38,2411.0,325.7649,325.8346,325.6654,325.745,2411.0
2025-06-06 14:15:00,327.47,327.53,327.45,327.45,932.0,325.8346,325.8943,325.8147,325.8147,932.0
2025-06-06 14:20:00,327.47,327.57,327.37,327.49,1327.0,325.8346,325.9341,325.7351,325.8545,1327.0
2025-06-06 14:25:00,327.53,327.62,327.4,327.62,4928.0,325.8943,325.9838,325.7649,325.9838,4928.0
2025-06-06 14:30:00,327.56,327.82,327.54,327.79,1250.0,325.9241,326.1828,325.9042,326.153,1250.0
2025-06-06 14:35:00,327.76,327.8,327.65,327.65,900.0,326.1231,326.1629,326.0137,326.0137,900.0
2025-06-06 14:40:00,327.6,327.67,327.51,327.58,1802.0,325.9639,326.0336,325.8744,325.944,1802.0
2025-06-06 14:45:00,327.57,327.59,327.52,327.54,1093.0,325.9341,325.954,325.8843,325.9042,1093.0
2025-06-06 14:50:00,327.44,327.6,327.43,327.46,2810.0,325.8047,325.9639,325.7948,325.8246,2810.0
2025-06-06 14:55:00,327.55,327.55,327.32,327.32,633.0,325.9142,325.9142,325.6853,325.6853,633.0
2025-06-06 15:00:00,327.32,327.36,327.26,327.27,1358.0,325.6853,325.7251,325.6256,325.6356,1358.0
2025-06-06 15:05:00,327.34,327.35,326.94,326.96,7319.0,325.7052,325.7152,325.3072,325.3271,7319.0
2025-06-06 15:10:00,326.95,327.02,326.63,326.63,6480.0,325.3172,325.3868,324.9988,324.9988,6480.0
2025-06-06 15:15:00,326.61,327.01,326.54,327.01,19894.0,324.9789,325.3769,324.9092,325.3769,19894.0
2025-06-06 15:20:00,326.92,327.1,326.88,327.05,1960.0,325.2873,325.4664,325.2475,325.4167,1960.0
2025-06-06 15:25:00,327.1,327.23,326.79,326.84,11861.0,325.4664,325.5958,325.158,325.2077,11861.0
2025-06-06 15:30:00,326.84,327.1,326.81,327.01,5794.0,325.2077,325.4664,325.1779,325.3769,5794.0
2025-06-06 15:35:00,327.02,327.11,326.78,326.78,1928.0,325.3868,325.4764,325.148,325.148,1928.0
2025-06-06 15:40:00,326.78,326.95,326.77,326.94,1899.0,325.148,325.3172,325.1381,325.3072,1899.0
2025-06-06 15:45:00,326.9,327.09,326.78,326.86,3000.0,325.2674,325.4565,325.148,325.2276,3000.0
2025-06-06 15:50:00,326.87,327.36,326.81,327.28,12718.0,325.2376,325.7251,325.1779,325.6455,12718.0
2025-06-06 15:55:00,327.3,327.34,326.7,326.74,35159.0,325.6654,325.7052,325.0684,325.1082,35159.0
2025-06-09 09:30:00,325.72,325.84,324.1,324.68,15079.0,324.0933,324.2127,322.4814,323.0585,15079.0
2025-06-09 09:35:00,324.58,324.8,324.46,324.46,800.0,322.959,323.1779,322.8396,322.8396,800.0
2025-06-09 09:40:00,324.2,324.28,323.46,323.51,8022.0,322.5809,322.6605,321.8446,321.8943,8022.0
2025-06-09 09:45:00,323.35,323.89,323.05,323.54,4537.0,321.7351,322.2724,321.4366,321.9242,4537.0
2025-06-09 09:50:00,323.47,323.67,321.52,321.57,47568.0,321.8545,322.0535,319.9143,319.964,47568.0
2025-06-09 09:55:00,321.57,322.14,321.38,321.38,3669.0,319.964,320.5312,319.775,319.775,3669.0
2025-06-09 10:00:00,321.48,321.74,319.69,320.03,7102.0,319.8745,320.1332,318.0934,318.4317,7102.0
2025-06-09 10:05:00,320.09,320.37,318.95,318.95,3246.0,318.4914,318.77,317.3571,317.3571,3246.0
2025-06-09 10:10:00,319.22,319.48,318.14,318.68,6319.0,317.6258,317.8845,316.5512,317.0885,6319.0
2025-06-09 10:15:00,318.96,319.57,318.96,319.48,3961.0,317.3671,317.974,317.3671,317.8845,3961.0
2025-06-09 10:20:00,319.73,320.01,319.47,319.49,2754.0,318.1332,318.4118,317.8745,317.8944,2754.0
2025-06-09 10:25:00,319.84,319.85,319.25,319.33,1256.0,318.2427,318.2526,317.6556,317.7352,1256.0
2025-06-09 10:30:00,319.6,319.61,318.21,318.25,5659.0,318.0039,318.0138,316.6208,316.6606,5659.0
2025-06-09 10:35:00,318.22,318.34,317.8,318.34,5068.0,316.6308,316.7502,316.2129,316.7502,5068.0
2025-06-09 10:40:00,318.25,318.25,317.97,318.19,1611.0,316.6606,316.6606,316.382,316.6009,1611.0
2025-06-09 10:45:00,318.19,318.77,318.19,318.46,3476.0,316.6009,317.178,316.6009,316.8696,3476.0
2025-06-09 10:50:00,318.46,319.26,318.46,319.25,1942.0,316.8696,317.6656,316.8696,317.6556,1942.0
2025-06-09 10:55:00,319.25,319.58,319.16,319.5,3549.0,317.6556,317.984,317.5661,317.9044,3549.0
2025-06-09 11:00:00,319.71,319.9,319.45,319.5,2244.0,318.1133,318.3024,317.8546,317.9044,2244.0
2025-06-09 11:05:00,319.45,319.53,319.43,319.45,1285.0,317.8546,317.9342,317.8347,317.8546,1285.0
2025-06-09 11:10:00,319.53,319.53,319.47,319.5,677.0,317.9342,317.9342,317.8745,317.9044,677.0
2025-06-09 11:15:00,319.67,320.12,319.65,319.74,4781.0,318.0735,318.5213,318.0536,318.1432,4781.0
2025-06-09 11:20:00,319.6,319.64,319.55,319.64,800.0,318.0039,318.0437,317.9541,318.0437,800.0
2025-06-09 11:25:00,319.73,319.89,319.73,319.83,1754.0,318.1332,318.2924,318.1332,318.2327,1754.0
2025-06-09 11:30:00,319.79,319.9,319.54,319.54,8548.0,318.1929,318.3024,317.9442,317.9442,8548.0
2025-06-09 11:35:00,319.56,320.0,319.55,319.97,8952.0,317.9641,318.4019,317.9541,318.372,8952.0
2025-06-09 11:40:00,319.97,319.97,319.39,319.39,6679.0,318.372,318.372,317.7949,317.7949,6679.0
2025-06-09 11:45:00,319.42,319.69,319.27,319.55,3144.0,317.8248,318.0934,317.6755,317.9541,3144.0
2025-06-09 11:50:00,319.55,319.76,319.51,319.66,2277.0,317.9541,318.1631,317.9143,318.0636,2277.0
2025-06-09 11:55:00,319.66,320.12,319.63,319.75,5681.0,318.0636,318.5213,318.0337,318.1531,5681.0
2025-06-09 12:00:00,319.81,319.9,319.66,319.66,2801.0,318.2128,318.3024,318.0636,318.0636,2801.0
2025-06-09 12:05:00,319.55,319.65,319.5,319.65,2676.0,317.9541,318.0536,317.9044,318.0536,2676.0
2025-06-09 12:10:00,319.66,320.09,319.66,320.09,1122.0,318.0636,318.4914,318.0636,318.4914,1122.0
2025-06-09 12:15:00,320.21,320.35,320.21,320.27,1195.0,318.6108,318.7501,318.6108,318.6705,1195.0
2025-06-09 12:20:00,320.15,320.25,320.0,320.07,1849.0,318.5511,318.6506,318.4019,318.4715,1849.0
2025-06-09 12:25:00,320.12,320.31,320.06,320.26,2737.0,318.5213,318.7103,318.4616,318.6606,2737.0
2025-06-09 12:30:00,320.35,320.35,320.18,320.22,1694.0,318.7501,318.7501,318.581,318.6208,1694.0
2025-06-09 12:35:00,320.08,320.08,319.78,319.88,1662.0,318.4815,318.4815,318.183,318.2825,1662.0
2025-06-09 12:40:00,319.74,320.12,319.73,320.04,2584.0,318.1432,318.5213,318.1332,318.4417,2584.0
2025-06-09 12:45:00,320.06,320.2,320.02,320.2,900.0,318.4616,318.6009,318.4218,318.6009,900.0
2025-06-09 12:50:00,320.06,320.54,320.05,320.38,2517.0,318.4616,318.9392,318.4516,318.78,2517.0
2025-06-09 12:55:00,320.34,320.34,319.99,320.15,1378.0,318.7402,318.7402,318.3919,318.5511,1378.0
2025-06-09 13:00:00,320.07,320.15,320.07,320.13,809.0,318.4715,318.5511,318.4715,318.5312,809.0
2025-06-09 13:05:00,320.15,320.15,320.01,320.03,1000.0,318.5511,318.5511,318.4118,318.4317,1000.0
2025-06-09 13:10:00,320.15,320.71,320.15,320.55,1855.0,318.5511,319.1083,318.5511,318.9491,1855.0
2025-06-09 13:15:00,320.46,320.87,320.46,320.62,1222.0,318.8596,319.2675,318.8596,319.0188,1222.0
2025-06-09 13:20:00,320.66,320.71,320.46,320.71,675.0,319.0586,319.1083,318.8596,319.1083,675.0
2025-06-09 13:25:00,320.69,320.78,320.58,320.78,1882.0,319.0884,319.178,318.979,319.178,1882.0
2025-06-09 13:30:00,320.75,320.79,320.58,320.58,4667.0,319.1481,319.1879,318.979,318.979,4667.0
2025-06-09 13:35:00,320.65,320.77,320.5,320.76,930.0,319.0486,319.168,318.8994,319.1581,930.0
2025-06-09 13:40:00,320.55,320.8,320.46,320.8,2760.0,318.9491,319.1979,318.8596,319.1979,2760.0
2025-06-09 13:45:00,320.7,320.85,320.66,320.7,1374.0,319.0984,319.2476,319.0586,319.0984,1374.0
2025-06-09 13:50:00,320.85,320.85,320.75,320.81,1165.0,319.2476,319.2476,319.1481,319.2078,1165.0
2025-06-09 13:55:00,320.72,320.79,320.68,320.68,3106.0,319.1183,319.1879,319.0785,319.0785,3106.0
2025-06-09 14:00:00,320.63,320.78,320.63,320.78,404.0,319.0287,319.178,319.0287,319.178,404.0
2025-06-09 14:05:00,320.78,320.93,320.73,320.73,1373.0,319.178,319.3272,319.1282,319.1282,1373.0
2025-06-09 14:10:00,320.81,320.94,320.81,320.82,2030.0,319.2078,319.3372,319.2078,319.2178,2030.0
2025-06-09 14:15:00,320.84,320.84,320.83,320.84,868.0,319.2377,319.2377,319.2277,319.2377,868.0
2025-06-09 14:20:00,320.84,320.95,320.79,320.82,2300.0,319.2377,319.3471,319.1879,319.2178,2300.0
2025-06-09 14:25:00,320.89,320.89,320.64,320.71,700.0,319.2874,319.2874,319.0387,319.1083,700.0
2025-06-09 14:30:00,320.71,320.82,320.56,320.56,3563.0,319.1083,319.2178,318.9591,318.9591,3563.0
2025-06-09 14:35:00,320.47,320.47,320.23,320.25,1172.0,318.8695,318.8695,318.6307,318.6506,1172.0
2025-06-09 14:40:00,320.23,320.23,320.14,320.21,780.0,318.6307,318.6307,318.5412,318.6108,780.0
2025-06-09 14:45:00,320.13,320.21,319.97,320.21,7752.0,318.5312,318.6108,318.372,318.6108,7752.0
2025-06-09 14:50:00,320.21,320.29,320.16,320.21,3970.0,318.6108,318.6904,318.5611,318.6108,3970.0
2025-06-09 14:55:00,320.28,320.55,320.21,320.42,3116.0,318.6805,318.9491,318.6108,318.8198,3116.0
2025-06-09 15:00:00,320.41,320.5,320.4,320.45,3600.0,318.8098,318.8994,318.7999,318.8496,3600.0
2025-06-09 15:05:00,320.47,320.53,320.38,320.45,2409.0,318.8695,318.9292,318.78,318.8496,2409.0
2025-06-09 15:10:00,320.55,320.71,320.4,320.41,3745.0,318.9491,319.1083,318.7999,318.8098,3745.0
2025-06-09 15:15:00,320.28,320.37,320.11,320.15,2399.0,318.6805,318.77,318.5113,318.5511,2399.0
2025-06-09 15:20:00,320.19,320.2,320.09,320.16,1808.0,318.5909,318.6009,318.4914,318.5611,1808.0
2025-06-09 15:25:00,320.08,320.21,320.08,320.21,1712.0,318.4815,318.6108,318.4815,318.6108,1712.0
2025-06-09 15:30:00,320.21,320.29,320.11,320.12,8902.0,318.6108,318.6904,318.5113,318.5213,8902.0
2025-06-09 15:35:00,320.19,320.36,319.96,320.32,14338.0,318.5909,318.7601,318.3621,318.7203,14338.0
2025-06-09 15:40:00,320.24,320.27,319.43,319.6,12420.0,318.6407,318.6705,317.8347,318.0039,12420.0
2025-06-09 15:45:00,319.48,319.58,319.35,319.54,6942.0,317.8845,317.984,317.7551,317.9442,6942.0
2025-06-09 15:50:00,319.47,319.77,318.82,318.94,17669.0,317.8745,318.173,317.2278,317.3472,17669.0
2025-06-09 15:55:00,318.81,319.02,318.42,318.46,53880.0,317.2178,317.4268,316.8298,316.8696,53880.0
2025-06-10 09:30:00,318.53,319.72,316.2,316.21,21145.0,316.9392,318.1233,314.6208,314.6308,21145.0
2025-06-10 09:35:00,315.98,317.71,315.95,317.31,6377.0,314.4019,316.1233,314.3721,315.7253,6377.0
2025-06-10 09:40:00,317.16,317.65,317.09,317.42,3892.0,315.5761,316.0636,315.5064,315.8348,3892.0
2025-06-10 09:45:00,317.15,317.48,316.92,316.98,3968.0,315.5661,315.8945,315.3372,315.397,3968.0
2025-06-10 09:50:00,316.66,316.66,314.41,314.72,17133.0,315.0785,315.0785,312.8398,313.1482,17133.0
2025-06-10 09:55:00,314.73,314.89,314.22,314.58,10324.0,313.1582,313.3174,312.6507,313.0089,10324.0
2025-06-10 10:00:00,314.89,314.89,312.68,313.32,11181.0,313.3174,313.3174,311.1184,311.7552,11181.0
2025-06-10 10:05:00,313.53,314.44,313.21,314.44,4517.0,311.9642,312.8696,311.6458,312.8696,4517.0
2025-06-10 10:10:00,314.33,314.56,313.65,313.97,8883.0,312.7602,312.989,312.0836,312.402,8883.0
2025-06-10 10:15:00,314.27,314.69,313.88,314.53,6727.0,312.7005,313.1184,312.3124,312.9592,6727.0
2025-06-10 10:20:00,314.6,315.0,314.4,315.0,5104.0,313.0288,313.4268,312.8298,313.4268,5104.0
2025-06-10 10:25:00,314.8,315.37,314.33,315.18,5043.0,313.2278,313.795,312.7602,313.6059,5043.0
2025-06-10 10:30:00,315.31,315.43,314.97,314.98,4122.0,313.7353,313.8547,313.397,313.4069,4122.0
2025-06-10 10:35:00,315.16,315.79,315.13,315.77,7539.0,313.586,314.2129,313.5562,314.193,7539.0
2025-06-10 10:40:00,315.77,316.38,315.55,316.33,3660.0,314.193,314.7999,313.9741,314.7502,3660.0
2025-06-10 10:45:00,316.58,316.74,315.94,316.14,7912.0,314.9989,315.1581,314.3621,314.5611,7912.0
2025-06-10 10:50:00,316.31,316.57,316.24,316.43,2186.0,314.7303,314.989,314.6606,314.8497,2186.0
2025-06-10 10:55:00,316.47,316.67,316.28,316.29,1600.0,314.8895,315.0885,314.7004,314.7104,1600.0
2025-06-10 11:00:00,316.14,316.56,316.14,316.23,15988.0,314.5611,314.979,314.5611,314.6507,15988.0
2025-06-10 11:05:00,316.23,316.87,316.22,316.56,5096.0,314.6507,315.2875,314.6407,314.979,5096.0
2025-06-10 11:10:00,316.38,316.49,316.0,316.0,3100.0,314.7999,314.9094,314.4218,314.4218,3100.0
2025-06-10 11:15:00,315.91,316.21,315.91,315.93,1999.0,314.3323,314.6308,314.3323,314.3522,1999.0
2025-06-10 11:20:00,316.17,316.17,315.7,315.7,1430.0,314.591,314.591,314.1233,314.1233,1430.0
2025-06-10 11:25:00,315.78,315.98,315.63,315.9,3979.0,314.2029,314.4019,314.0537,314.3223,3979.0
2025-06-10 11:30:00,315.9,316.12,315.24,315.78,3797.0,314.3223,314.5412,313.6656,314.2029,3797.0
2025-06-10 11:35:00,315.9,315.92,315.72,315.9,1956.0,314.3223,314.3422,314.1432,314.3223,1956.0
2025-06-10 11:40:00,315.88,315.88,315.56,315.77,1848.0,314.3024,314.3024,313.984,314.193,1848.0
2025-06-10 11:45:00,315.73,315.92,315.61,315.8,1385.0,314.1532,314.3422,314.0338,314.2228,1385.0
2025-06-10 11:50:00,315.78,315.84,315.52,315.74,4510.0,314.2029,314.2626,313.9442,314.1631,4510.0
2025-06-10 11:55:00,315.74,315.91,315.72,315.8,2057.0,314.1631,314.3323,314.1432,314.2228,2057.0
2025-06-10 12:00:00,315.8,315.8,315.52,315.6,14365.0,314.2228,314.2228,313.9442,314.0238,14365.0
2025-06-10 12:05:00,315.6,315.82,315.52,315.77,10880.0,314.0238,314.2427,313.9442,314.193,10880.0
2025-06-10 12:10:00,315.78,316.02,315.68,315.86,7325.0,314.2029,314.4417,314.1034,314.2825,7325.0
2025-06-10 12:15:00,316.03,316.15,315.77,315.77,1930.0,314.4517,314.5711,314.193,314.193,1930.0
2025-06-10 12:20:00,315.76,316.3,315.76,316.26,3191.0,314.183,314.7203,314.183,314.6805,3191.0
2025-06-10 12:25:00,316.26,316.26,315.69,315.69,3273.0,314.6805,314.6805,314.1134,314.1134,3273.0
2025-06-10 12:30:00,315.58,315.61,314.99,315.1,4117.0,314.0039,314.0338,313.4169,313.5263,4117.0
2025-06-10 12:35:00,315.12,315.57,315.11,315.35,3909.0,313.5462,313.994,313.5363,313.7751,3909.0
2025-06-10 12:40:00,315.24,315.34,315.2,315.2,800.0,313.6656,313.7651,313.6258,313.6258,800.0
2025-06-10 12:45:00,315.32,315.44,315.12,315.29,1100.0,313.7452,313.8646,313.5462,313.7154,1100.0
2025-06-10 12:50:00,315.29,315.29,314.73,314.85,1829.0,313.7154,313.7154,313.1582,313.2776,1829.0
2025-06-10 12:55:00,314.76,314.9,314.76,314.9,1100.0,313.188,313.3273,313.188,313.3273,1100.0
2025-06-10 13:00:00,314.83,315.17,314.69,315.13,5628.0,313.2577,313.596,313.1184,313.5562,5628.0
2025-06-10 13:05:00,315.27,315.27,314.6,314.84,6724.0,313.6955,313.6955,313.0288,313.2676,6724.0
2025-06-10 13:10:00,314.83,315.31,314.83,315.28,2450.0,313.2577,313.7353,313.2577,313.7054,2450.0
2025-06-10 13:15:00,315.28,315.46,314.85,314.85,3981.0,313.7054,313.8845,313.2776,313.2776,3981.0
2025-06-10 13:20:00,314.85,315.17,314.83,314.98,5330.0,313.2776,313.596,313.2577,313.4069,5330.0
2025-06-10 13:25:00,315.03,315.06,314.68,314.84,2444.0,313.4567,313.4865,313.1084,313.2676,2444.0
2025-06-10 13:30:00,314.87,314.87,314.6,314.75,2007.0,313.2975,313.2975,313.0288,313.1781,2007.0
2025-06-10 13:35:00,314.75,315.01,314.75,314.97,2917.0,313.1781,313.4368,313.1781,313.397,2917.0
2025-06-10 13:40:00,315.0,315.09,314.76,314.82,2246.0,313.4268,313.5164,313.188,313.2477,2246.0
2025-06-10 13:45:00,314.78,314.78,314.5,314.62,2308.0,313.2079,313.2079,312.9293,313.0487,2308.0
2025-06-10 13:50:00,314.64,314.92,314.61,314.92,4206.0,313.0686,313.3472,313.0388,313.3472,4206.0
2025-06-10 13:55:00,314.92,314.92,314.52,314.57,2110.0,313.3472,313.3472,312.9492,312.999,2110.0
2025-06-10 14:00:00,314.63,314.63,314.0,314.34,1682.0,313.0587,313.0587,312.4318,312.7701,1682.0
2025-06-10 14:05:00,314.21,314.6,314.21,314.38,9331.0,312.6408,313.0288,312.6408,312.8099,9331.0
2025-06-10 14:10:00,314.38,314.52,314.21,314.25,2454.0,312.8099,312.9492,312.6408,312.6806,2454.0
2025-06-10 14:15:00,314.25,314.4,313.98,314.13,3646.0,312.6806,312.8298,312.4119,312.5612,3646.0
2025-06-10 14:20:00,314.09,314.26,314.06,314.13,5245.0,312.5214,312.6905,312.4915,312.5612,5245.0
2025-06-10 14:25:00,314.21,314.32,314.11,314.32,4399.0,312.6408,312.7502,312.5413,312.7502,4399.0
2025-06-10 14:30:00,314.28,314.34,313.87,313.9,2336.0,312.7104,312.7701,312.3025,312.3323,2336.0
2025-06-10 14:35:00,314.05,314.33,314.05,314.23,3240.0,312.4816,312.7602,312.4816,312.6607,3240.0
2025-06-10 14:40:00,314.32,314.65,314.26,314.52,3553.0,312.7502,313.0786,312.6905,312.9492,3553.0
2025-06-10 14:45:00,314.52,314.7,314.48,314.48,4642.0,312.9492,313.1283,312.9094,312.9094,4642.0
2025-06-10 14:50:00,314.46,314.79,314.43,314.79,2321.0,312.8895,313.2179,312.8597,313.2179,2321.0
2025-06-10 14:55:00,314.8,315.25,314.69,314.86,8868.0,313.2278,313.6756,313.1184,313.2875,8868.0
2025-06-10 15:00:00,314.96,315.32,314.89,315.15,9013.0,313.387,313.7452,313.3174,313.5761,9013.0
2025-06-10 15:05:00,315.21,315.43,315.2,315.34,3050.0,313.6358,313.8547,313.6258,313.7651,3050.0
2025-06-10 15:10:00,315.25,315.29,315.2,315.25,2662.0,313.6756,313.7154,313.6258,313.6756,2662.0
2025-06-10 15:15:00,315.21,315.4,315.11,315.4,5279.0,313.6358,313.8248,313.5363,313.8248,5279.0
2025-06-10 15:20:00,315.34,315.54,315.29,315.48,4283.0,313.7651,313.9641,313.7154,313.9044,4283.0
2025-06-10 15:25:00,315.54,315.54,315.27,315.42,4720.0,313.9641,313.9641,313.6955,313.8447,4720.0
2025-06-10 15:30:00,315.37,315.37,314.87,314.87,4999.0,313.795,313.795,313.2975,313.2975,4999.0
2025-06-10 15:35:00,314.78,314.82,314.62,314.68,3210.0,313.2079,313.2477,313.0487,313.1084,3210.0
2025-06-10 15:40:00,314.68,314.7,314.31,314.46,4622.0,313.1084,313.1283,312.7403,312.8895,4622.0
2025-06-10 15:45:00,314.52,314.52,313.99,314.09,7605.0,312.9492,312.9492,312.4219,312.5214,7605.0
2025-06-10 15:50:00,314.16,314.49,313.9,314.3,36787.0,312.591,312.9194,312.3323,312.7303,36787.0
2025-06-10 15:55:00,314.17,314.58,314.04,314.54,52244.0,312.601,313.0089,312.4716,312.9691,52244.0
2025-06-11 09:30:00,314.38,314.38,311.37,311.97,21517.0,312.8099,312.8099,309.815,310.412,21517.0
2025-06-11 09:35:00,311.98,312.24,311.69,312.11,4003.0,310.4219,310.6806,310.1334,310.5513,4003.0
2025-06-11 09:40:00,312.11,313.27,312.1,313.27,2400.0,310.5513,311.7055,310.5413,311.7055,2400.0
2025-06-11 09:45:00,313.13,313.96,313.11,313.6,8210.0,311.5662,312.392,311.5463,312.0338,8210.0
2025-06-11 09:50:00,313.77,314.08,313.45,313.94,3832.0,312.203,312.5114,311.8846,312.3721,3832.0
2025-06-11 09:55:00,313.7,313.74,313.26,313.41,2212.0,312.1333,312.1731,311.6955,311.8448,2212.0
2025-06-11 10:00:00,313.44,313.82,313.17,313.55,5260.0,311.8746,312.2527,311.606,311.9841,5260.0
2025-06-11 10:05:00,313.6,313.87,313.4,313.85,2450.0,312.0338,312.3025,311.8348,312.2826,2450.0
2025-06-11 10:10:00,313.71,313.72,313.35,313.48,2448.0,312.1433,312.1532,311.7851,311.9144,2448.0
2025-06-11 10:15:00,313.48,313.98,313.48,313.98,2398.0,311.9144,312.4119,311.9144,312.4119,2398.0
2025-06-11 10:20:00,313.95,314.0,313.44,313.44,7880.0,312.3821,312.4318,311.8746,311.8746,7880.0
2025-06-11 10:25:00,313.56,313.56,313.26,313.31,3568.0,311.994,311.994,311.6955,311.7453,3568.0
2025-06-11 10:30:00,313.27,313.32,312.6,312.89,4460.0,311.7055,311.7552,311.0388,311.3274,4460.0
2025-06-11 10:35:00,312.97,313.04,312.8,313.04,1473.0,311.407,311.4766,311.2378,311.4766,1473.0
2025-06-11 10:40:00,312.88,313.15,312.79,312.95,10047.0,311.3174,311.5861,311.2279,311.3871,10047.0
2025-06-11 10:45:00,313.01,313.58,312.97,313.58,4366.0,311.4468,312.0139,311.407,312.0139,4366.0
2025-06-11 10:50:00,313.66,313.85,313.55,313.63,4074.0,312.0935,312.2826,311.9841,312.0637,4074.0
2025-06-11 10:55:00,313.55,313.75,313.54,313.64,5378.0,311.9841,312.1831,311.9741,312.0736,5378.0
2025-06-11 11:00:00,313.62,313.84,313.62,313.84,2791.0,312.0537,312.2726,312.0537,312.2726,2791.0
2025-06-11 11:05:00,313.98,313.99,313.54,313.54,2682.0,312.4119,312.4219,311.9741,311.9741,2682.0
2025-06-11 11:10:00,313.61,313.82,313.55,313.8,1406.0,312.0438,312.2527,311.9841,312.2328,1406.0
2025-06-11 11:15:00,313.83,314.05,313.83,314.02,1800.0,312.2627,312.4816,312.2627,312.4517,1800.0
2025-06-11 11:20:00,313.92,313.92,313.48,313.48,1099.0,312.3522,312.3522,311.9144,311.9144,1099.0
2025-06-11 11:25:00,313.64,313.68,313.48,313.48,1600.0,312.0736,312.1134,311.9144,311.9144,1600.0
2025-06-11 11:30:00,313.55,313.55,313.34,313.36,1729.0,311.9841,311.9841,311.7751,311.795,1729.0
2025-06-11 11:35:00,313.36,313.36,313.22,313.22,300.0,311.795,311.795,311.6557,311.6557,300.0
2025-06-11 11:40:00,313.27,313.32,313.22,313.22,1150.0,311.7055,311.7552,311.6557,311.6557,1150.0
2025-06-11 11:45:00,313.28,313.47,313.13,313.15,7424.0,311.7154,311.9045,311.5662,311.5861,7424.0
2025-06-11 11:50:00,313.29,313.82,313.29,313.82,2196.0,311.7254,312.2527,311.7254,312.2527,2196.0
2025-06-11 11:55:00,313.73,313.74,313.41,313.45,2958.0,312.1632,312.1731,311.8448,311.8846,2958.0
2025-06-11 12:00:00,313.52,313.61,313.12,313.12,2700.0,311.9542,312.0438,311.5562,311.5562,2700.0
2025-06-11 12:05:00,313.01,313.1,312.86,313.02,4090.0,311.4468,311.5363,311.2975,311.4567,4090.0
2025-06-11 12:10:00,313.03,313.37,312.96,313.33,3421.0,311.4667,311.805,311.397,311.7652,3421.0
2025-06-11 12:15:00,313.42,313.43,313.18,313.18,1884.0,311.8547,311.8647,311.6159,311.6159,1884.0
2025-06-11 12:20:00,313.2,313.36,313.16,313.17,3322.0,311.6358,311.795,311.596,311.606,3322.0
2025-06-11 12:25:00,313.33,313.58,313.22,313.38,4601.0,311.7652,312.0139,311.6557,311.8149,4601.0
2025-06-11 12:30:00,313.38,313.58,313.37,313.4,3200.0,311.8149,312.0139,311.805,311.8348,3200.0
2025-06-11 12:35:00,313.32,313.4,313.15,313.26,1800.0,311.7552,311.8348,311.5861,311.6955,1800.0
2025-06-11 12:40:00,313.1,313.28,313.1,313.28,2600.0,311.5363,311.7154,311.5363,311.7154,2600.0
2025-06-11 12:45:00,313.2,313.43,313.2,313.43,1200.0,311.6358,311.8647,311.6358,311.8647,1200.0
2025-06-11 12:50:00,313.28,313.36,313.2,313.36,1300.0,311.7154,311.795,311.6358,311.795,1300.0
2025-06-11 12:55:00,313.28,313.36,313.18,313.28,1250.0,311.7154,311.795,311.6159,311.7154,1250.0
2025-06-11 13:00:00,313.28,313.33,313.18,313.32,5096.0,311.7154,311.7652,311.6159,311.7552,5096.0
2025-06-11 13:05:00,313.13,313.29,313.07,313.25,4592.0,311.5662,311.7254,311.5065,311.6856,4592.0
2025-06-11 13:10:00,313.25,313.25,313.01,313.06,8252.0,311.6856,311.6856,311.4468,311.4965,8252.0
2025-06-11 13:15:00,313.02,313.15,312.76,312.76,1870.0,311.4567,311.5861,311.198,311.198,1870.0
2025-06-11 13:20:00,312.73,312.92,312.72,312.79,2078.0,311.1682,311.3572,311.1582,311.2279,2078.0
2025-06-11 13:25:00,312.78,313.0,312.78,313.0,1748.0,311.2179,311.4368,311.2179,311.4368,1748.0
2025-06-11 13:30:00,313.0,313.3,312.88,312.96,5139.0,311.4368,311.7353,311.3174,311.397,5139.0
2025-06-11 13:35:00,312.8,312.81,312.68,312.69,2258.0,311.2378,311.2478,311.1184,311.1284,2258.0
2025-06-11 13:40:00,312.8,312.9,312.62,312.65,2573.0,311.2378,311.3373,311.0587,311.0886,2573.0
2025-06-11 13:45:00,312.66,312.72,312.54,312.72,1900.0,311.0985,311.1582,310.9791,311.1582,1900.0
2025-06-11 13:50:00,312.69,312.69,312.55,312.55,1095.0,311.1284,311.1284,310.9891,310.9891,1095.0
2025-06-11 13:55:00,312.68,312.68,312.34,312.36,2848.0,311.1184,311.1184,310.7801,310.8,2848.0
2025-06-11 14:00:00,312.46,312.46,311.54,311.56,2223.0,310.8995,310.8995,309.9841,310.004,2223.0
2025-06-11 14:05:00,311.66,311.87,311.65,311.77,2675.0,310.1035,310.3125,310.0936,310.213,2675.0
2025-06-11 14:10:00,311.66,311.66,311.17,311.21,3092.0,310.1035,310.1035,309.616,309.6558,3092.0
2025-06-11 14:15:00,311.21,311.48,310.93,311.23,13483.0,309.6558,309.9244,309.3772,309.6757,13483.0
2025-06-11 14:20:00,311.31,311.89,311.31,311.89,4035.0,309.7553,310.3324,309.7553,310.3324,4035.0
2025-06-11 14:25:00,311.82,311.82,311.49,311.79,4522.0,310.2627,310.2627,309.9344,310.2329,4522.0
2025-06-11 14:30:00,311.64,312.17,311.42,312.17,5297.0,310.0836,310.611,309.8647,310.611,5297.0
2025-06-11 14:35:00,312.07,312.42,312.06,312.42,2671.0,310.5115,310.8597,310.5015,310.8597,2671.0
2025-06-11 14:40:00,312.27,312.33,312.07,312.19,4508.0,310.7105,310.7702,310.5115,310.6309,4508.0
2025-06-11 14:45:00,312.42,312.92,312.39,312.68,4416.0,310.8597,311.3572,310.8299,311.1184,4416.0
2025-06-11 14:50:00,312.67,312.72,312.49,312.52,6251.0,311.1085,311.1582,310.9294,310.9592,6251.0
2025-06-11 14:55:00,312.55,312.55,312.14,312.2,7912.0,310.9891,310.9891,310.5811,310.6408,7912.0
2025-06-11 15:00:00,312.21,312.21,311.88,311.99,3537.0,310.6508,310.6508,310.3224,310.4319,3537.0
2025-06-11 15:05:00,311.99,312.39,311.91,312.36,4585.0,310.4319,310.8299,310.3523,310.8,4585.0
2025-06-11 15:10:00,312.36,312.41,312.18,312.41,4400.0,310.8,310.8498,310.6209,310.8498,4400.0
2025-06-11 15:15:00,312.35,312.47,312.16,312.19,6894.0,310.7901,310.9095,310.601,310.6309,6894.0
2025-06-11 15:20:00,312.22,312.41,312.15,312.38,3017.0,310.6607,310.8498,310.5911,310.8199,3017.0
2025-06-11 15:25:00,312.38,312.38,312.09,312.09,7716.0,310.8199,310.8199,310.5314,310.5314,7716.0
2025-06-11 15:30:00,312.0,312.14,311.4,311.41,7199.0,310.4418,310.5811,309.8448,309.8548,7199.0
2025-06-11 15:35:00,311.54,312.02,311.44,311.95,3477.0,309.9841,310.4617,309.8846,310.3921,3477.0
2025-06-11 15:40:00,312.01,312.22,311.87,312.19,6499.0,310.4518,310.6607,310.3125,310.6309,6499.0
2025-06-11 15:45:00,312.15,312.23,311.55,311.62,18600.0,310.5911,310.6707,309.9941,310.0637,18600.0
2025-06-11 15:50:00,311.58,312.42,311.57,312.15,38918.0,310.0239,310.8597,310.014,310.5911,38918.0
2025-06-11 15:55:00,312.13,312.53,312.04,312.43,65237.0,310.5712,310.9692,310.4816,310.8697,65237.0
2025-06-12 09:30:00,312.96,314.25,312.66,312.66,107654.0,311.397,312.6806,311.0985,311.0985,107654.0
2025-06-12 09:35:00,312.56,313.06,311.58,311.59,14575.0,310.999,311.4965,310.0239,310.0339,14575.0
2025-06-12 09:40:00,311.48,311.48,309.62,309.63,4110.0,309.9244,309.9244,308.0737,308.0837,4110.0
2025-06-12 09:45:00,309.97,309.97,308.27,309.62,15422.0,308.422,308.422,306.7304,308.0737,15422.0
2025-06-12 09:50:00,309.61,309.65,308.49,308.55,14026.0,308.0638,308.1036,306.9494,307.0091,14026.0
2025-06-12 09:55:00,308.52,308.95,308.2,308.36,5578.0,306.9792,307.4071,306.6608,306.82,5578.0
2025-06-12 10:00:00,308.51,308.51,307.71,308.37,10236.0,306.9693,306.9693,306.1732,306.83,10236.0
2025-06-12 10:05:00,308.37,308.4,305.28,306.06,39980.0,306.83,306.8598,303.7554,304.5315,39980.0
2025-06-12 10:10:00,306.12,306.85,306.06,306.85,20121.0,304.5912,305.3175,304.5315,305.3175,20121.0
2025-06-12 10:15:00,306.91,307.2,306.15,307.19,7695.0,305.3772,305.6658,304.621,305.6558,7695.0
2025-06-12 10:20:00,307.23,307.94,307.04,307.62,7010.0,305.6956,306.4021,305.5066,306.0837,7010.0
2025-06-12 10:25:00,307.58,307.89,306.97,307.15,12963.0,306.0439,306.3523,305.4369,305.616,12963.0
2025-06-12 10:30:00,307.25,307.52,306.73,307.52,10191.0,305.7155,305.9842,305.1981,305.9842,10191.0
2025-06-12 10:35:00,307.15,307.38,306.92,307.28,9824.0,305.616,305.8449,305.3872,305.7454,9824.0
2025-06-12 10:40:00,307.37,307.79,307.29,307.66,7742.0,305.8349,306.2528,305.7553,306.1235,7742.0
2025-06-12 10:45:00,307.66,308.35,307.55,308.35,16877.0,306.1235,306.81,306.014,306.81,16877.0
2025-06-12 10:50:00,308.35,309.33,308.16,309.19,9916.0,306.81,307.7852,306.621,307.6459,9916.0
2025-06-12 10:55:00,309.01,309.38,308.77,308.95,7275.0,307.4668,307.8349,307.228,307.4071,7275.0
2025-06-12 11:00:00,308.91,309.59,308.91,309.53,8251.0,307.3673,308.0439,307.3673,307.9842,8251.0
2025-06-12 11:05:00,309.44,309.5,309.08,309.08,3942.0,307.8946,307.9543,307.5364,307.5364,3942.0
2025-06-12 11:10:00,309.2,309.62,308.85,309.53,5473.0,307.6558,308.0737,307.3076,307.9842,5473.0
2025-06-12 11:15:00,309.53,309.7,309.35,309.51,4531.0,307.9842,308.1533,307.8051,307.9643,4531.0
2025-06-12 11:20:00,309.4,309.48,308.91,309.08,5066.0,307.8548,307.9344,307.3673,307.5364,5066.0
2025-06-12 11:25:00,308.82,309.56,308.75,309.48,1478.0,307.2777,308.014,307.2081,307.9344,1478.0
2025-06-12 11:30:00,309.53,309.53,309.34,309.44,2527.0,307.9842,307.9842,307.7951,307.8946,2527.0
2025-06-12 11:35:00,309.51,309.76,309.51,309.72,2400.0,307.9643,308.213,307.9643,308.1732,2400.0
2025-06-12 11:40:00,309.65,309.83,309.64,309.81,3725.0,308.1036,308.2827,308.0936,308.2628,3725.0
2025-06-12 11:45:00,309.74,309.74,309.2,309.22,3319.0,308.1931,308.1931,307.6558,307.6757,3319.0
2025-06-12 11:50:00,309.27,309.44,309.2,309.44,3185.0,307.7255,307.8946,307.6558,307.8946,3185.0
2025-06-12 11:55:00,309.38,309.49,309.14,309.48,5105.0,307.8349,307.9444,307.5961,307.9344,5105.0
2025-06-12 12:00:00,309.35,309.6,309.01,309.05,5583.0,307.8051,308.0538,307.4668,307.5066,5583.0
2025-06-12 12:05:00,309.1,309.35,309.03,309.35,2000.0,307.5563,307.8051,307.4867,307.8051,2000.0
2025-06-12 12:10:00,309.33,309.46,309.27,309.46,2431.0,307.7852,307.9145,307.7255,307.9145,2431.0
2025-06-12 12:15:00,309.42,309.42,309.16,309.16,1000.0,307.8747,307.8747,307.616,307.616,1000.0
2025-06-12 12:20:00,309.16,309.32,309.01,309.05,2082.0,307.616,307.7752,307.4668,307.5066,2082.0
2025-06-12 12:25:00,309.05,309.41,309.04,309.37,4222.0,307.5066,307.8648,307.4966,307.825,4222.0
2025-06-12 12:30:00,309.56,309.62,309.33,309.62,1240.0,308.014,308.0737,307.7852,308.0737,1240.0
2025-06-12 12:35:00,309.43,309.8,309.43,309.79,2300.0,307.8847,308.2528,307.8847,308.2429,2300.0
2025-06-12 12:40:00,309.8,309.91,309.75,309.91,1586.0,308.2528,308.3623,308.2031,308.3623,1586.0
2025-06-12 12:45:00,309.81,309.82,309.61,309.8,1183.0,308.2628,308.2727,308.0638,308.2528,1183.0
2025-06-12 12:50:00,309.73,309.9,309.55,309.61,1640.0,308.1832,308.3523,308.0041,308.0638,1640.0
2025-06-12 12:55:00,309.46,309.6,309.34,309.34,1622.0,307.9145,308.0538,307.7951,307.7951,1622.0
2025-06-12 13:00:00,309.35,309.7,309.35,309.48,4458.0,307.8051,308.1533,307.8051,307.9344,4458.0
2025-06-12 13:05:00,309.48,309.59,309.38,309.57,1624.0,307.9344,308.0439,307.8349,308.024,1624.0
2025-06-12 13:10:00,309.52,309.75,309.52,309.75,3016.0,307.9742,308.2031,307.9742,308.2031,3016.0
2025-06-12 13:15:00,309.81,309.82,309.62,309.62,4715.0,308.2628,308.2727,308.0737,308.0737,4715.0
2025-06-12 13:20:00,309.72,309.72,309.51,309.51,1043.0,308.1732,308.1732,307.9643,307.9643,1043.0
2025-06-12 13:25:00,309.47,309.61,309.32,309.32,2100.0,307.9245,308.0638,307.7752,307.7752,2100.0
2025-06-12 13:30:00,309.25,309.7,309.11,309.63,2982.0,307.7056,308.1533,307.5663,308.0837,2982.0
2025-06-12 13:35:00,309.7,309.85,309.56,309.85,2638.0,308.1533,308.3026,308.014,308.3026,2638.0
2025-06-12 13:40:00,309.79,309.81,309.69,309.69,2615.0,308.2429,308.2628,308.1434,308.1434,2615.0
2025-06-12 13:45:00,309.78,309.92,309.78,309.81,2539.0,308.2329,308.3722,308.2329,308.2628,2539.0
2025-06-12 13:50:00,309.82,309.82,309.7,309.81,1842.0,308.2727,308.2727,308.1533,308.2628,1842.0
2025-06-12 13:55:00,309.81,309.82,309.67,309.7,653.0,308.2628,308.2727,308.1235,308.1533,653.0
2025-06-12 14:00:00,309.72,309.84,309.69,309.7,1786.0,308.1732,308.2926,308.1434,308.1533,1786.0
2025-06-12 14:05:00,309.73,309.93,309.72,309.93,3231.0,308.1832,308.3822,308.1732,308.3822,3231.0
2025-06-12 14:10:00,309.92,310.0,309.84,309.91,7615.0,308.3722,308.4518,308.2926,308.3623,7615.0
2025-06-12 14:15:00,309.91,310.24,309.91,310.13,5047.0,308.3623,308.6906,308.3623,308.5812,5047.0
2025-06-12 14:20:00,310.14,310.19,309.99,310.19,2819.0,308.5911,308.6409,308.4419,308.6409,2819.0
2025-06-12 14:25:00,310.28,310.45,310.13,310.45,3341.0,308.7304,308.8996,308.5812,308.8996,3341.0
2025-06-12 14:30:00,310.33,310.34,310.19,310.27,2979.0,308.7802,308.7901,308.6409,308.7205,2979.0
2025-06-12 14:35:00,310.38,310.46,310.23,310.37,2106.0,308.8299,308.9095,308.6807,308.82,2106.0
2025-06-12 14:40:00,310.32,310.47,310.3,310.32,2216.0,308.7702,308.9195,308.7503,308.7702,2216.0
2025-06-12 14:45:00,310.34,310.46,310.15,310.46,4090.0,308.7901,308.9095,308.6011,308.9095,4090.0
2025-06-12 14:50:00,310.4,310.4,310.23,310.25,5338.0,308.8498,308.8498,308.6807,308.7006,5338.0
2025-06-12 14:55:00,310.24,310.46,310.22,310.46,1773.0,308.6906,308.9095,308.6707,308.9095,1773.0
2025-06-12 15:00:00,310.4,310.5,310.32,310.38,10356.0,308.8498,308.9493,308.7702,308.8299,10356.0
2025-06-12 15:05:00,310.42,310.47,310.22,310.22,1860.0,308.8697,308.9195,308.6707,308.6707,1860.0
2025-06-12 15:10:00,310.28,310.39,310.25,310.31,2911.0,308.7304,308.8399,308.7006,308.7603,2911.0
2025-06-12 15:15:00,310.31,310.53,310.3,310.31,2842.0,308.7603,308.9792,308.7503,308.7603,2842.0
2025-06-12 15:20:00,310.37,310.44,310.34,310.43,2450.0,308.82,308.8896,308.7901,308.8797,2450.0
2025-06-12 15:25:00,310.45,310.51,310.38,310.5,2953.0,308.8996,308.9593,308.8299,308.9493,2953.0
2025-06-12 15:30:00,310.47,310.56,310.38,310.48,15366.0,308.9195,309.009,308.8299,308.9294,15366.0
2025-06-12 15:35:00,310.48,310.49,310.28,310.35,6750.0,308.9294,308.9394,308.7304,308.8001,6750.0
2025-06-12 15:40:00,310.32,310.33,310.01,310.03,9228.0,308.7702,308.7802,308.4618,308.4817,9228.0
2025-06-12 15:45:00,310.01,310.05,309.36,309.39,33385.0,308.4618,308.5016,307.815,307.8449,33385.0
2025-06-12 15:50:00,309.26,309.54,309.0,309.17,35558.0,307.7155,307.9941,307.4568,307.626,35558.0
2025-06-12 15:55:00,309.29,309.89,309.29,309.75,44812.0,307.7454,308.3424,307.7454,308.2031,44812.0
2025-06-13 09:30:00,306.25,309.89,306.14,307.82,55518.0,306.25,309.89,306.14,307.82,55518.0
2025-06-13 09:35:00,308.06,310.57,307.83,310.46,25674.0,308.06,310.57,307.83,310.46,25674.0
2025-06-13 09:40:00,310.35,310.85,308.89,308.92,15919.0,310.35,310.85,308.89,308.92,15919.0
2025-06-13 09:45:00,308.91,309.59,308.43,308.56,14956.0,308.91,309.59,308.43,308.56,14956.0
2025-06-13 09:50:00,308.6,309.12,308.25,308.94,6371.0,308.6,309.12,308.25,308.94,6371.0
2025-06-13 09:55:00,308.84,309.21,308.37,308.42,7962.0,308.84,309.21,308.37,308.42,7962.0
2025-06-13 10:00:00,308.6,308.7,307.96,308.4,8289.0,308.6,308.7,307.96,308.4,8289.0
2025-06-13 10:05:00,308.53,308.8,308.3,308.43,3137.0,308.53,308.8,308.3,308.43,3137.0
2025-06-13 10:10:00,308.47,308.56,308.04,308.33,4506.0,308.47,308.56,308.04,308.33,4506.0
2025-06-13 10:15:00,308.32,308.85,308.32,308.85,2397.0,308.32,308.85,308.32,308.85,2397.0
2025-06-13 10:20:00,308.63,308.66,308.16,308.32,4680.0,308.63,308.66,308.16,308.32,4680.0
2025-06-13 10:25:00,308.01,308.02,307.74,307.75,1459.0,308.01,308.02,307.74,307.75,1459.0
2025-06-13 10:30:00,307.65,307.91,307.39,307.91,4740.0,307.65,307.91,307.39,307.91,4740.0
2025-06-13 10:35:00,307.9,308.09,307.35,308.02,4312.0,307.9,308.09,307.35,308.02,4312.0
2025-06-13 10:40:00,308.0,308.04,307.46,307.55,6448.0,308.0,308.04,307.46,307.55,6448.0
2025-06-13 10:45:00,307.65,307.65,307.16,307.18,5855.0,307.65,307.65,307.16,307.18,5855.0
2025-06-13 10:50:00,307.18,308.1,307.17,308.0,4589.0,307.18,308.1,307.17,308.0,4589.0
2025-06-13 10:55:00,308.1,308.18,307.97,308.18,3245.0,308.1,308.18,307.97,308.18,3245.0
2025-06-13 11:00:00,308.15,308.15,307.91,308.06,1500.0,308.15,308.15,307.91,308.06,1500.0
2025-06-13 11:05:00,307.98,308.12,307.79,307.86,1450.0,307.98,308.12,307.79,307.86,1450.0
2025-06-13 11:10:00,307.79,308.06,307.79,307.98,2424.0,307.79,308.06,307.79,307.98,2424.0
2025-06-13 11:15:00,307.89,308.15,307.89,308.11,1962.0,307.89,308.15,307.89,308.11,1962.0
2025-06-13 11:20:00,308.06,308.24,307.89,308.02,3988.0,308.06,308.24,307.89,308.02,3988.0
2025-06-13 11:25:00,307.86,308.17,307.86,308.17,1628.0,307.86,308.17,307.86,308.17,1628.0
2025-06-13 11:30:00,308.44,308.5,308.22,308.25,3013.0,308.44,308.5,308.22,308.25,3013.0
2025-06-13 11:35:00,308.33,308.33,307.98,308.3,2941.0,308.33,308.33,307.98,308.3,2941.0
2025-06-13 11:40:00,308.21,308.6,308.21,308.58,1900.0,308.21,308.6,308.21,308.58,1900.0
2025-06-13 11:45:00,308.48,308.85,308.37,308.79,3966.0,308.48,308.85,308.37,308.79,3966.0
2025-06-13 11:50:00,308.77,308.96,308.76,308.94,1450.0,308.77,308.96,308.76,308.94,1450.0
2025-06-13 11:55:00,308.91,308.91,308.66,308.66,3833.0,308.91,308.91,308.66,308.66,3833.0
2025-06-13 12:00:00,308.57,308.78,308.52,308.72,2991.0,308.57,308.78,308.52,308.72,2991.0
2025-06-13 12:05:00,308.61,308.79,308.61,308.72,896.0,308.61,308.79,308.61,308.72,896.0
2025-06-13 12:10:00,308.66,308.73,308.46,308.47,2835.0,308.66,308.73,308.46,308.47,2835.0
2025-06-13 12:15:00,308.36,308.69,308.35,308.69,3076.0,308.36,308.69,308.35,308.69,3076.0
2025-06-13 12:20:00,308.63,308.84,308.54,308.6,2451.0,308.63,308.84,308.54,308.6,2451.0
2025-06-13 12:25:00,308.48,308.48,308.12,308.23,3516.0,308.48,308.48,308.12,308.23,3516.0
2025-06-13 12:30:00,308.23,308.51,308.21,308.22,3800.0,308.23,308.51,308.21,308.22,3800.0
2025-06-13 12:35:00,308.22,308.31,307.79,307.79,3541.0,308.22,308.31,307.79,307.79,3541.0
2025-06-13 12:40:00,307.7,307.77,307.36,307.44,2339.0,307.7,307.77,307.36,307.44,2339.0
2025-06-13 12:45:00,307.45,307.47,307.38,307.38,600.0,307.45,307.47,307.38,307.38,600.0
2025-06-13 12:50:00,307.4,307.79,307.28,307.79,3408.0,307.4,307.79,307.28,307.79,3408.0
2025-06-13 12:55:00,307.67,307.68,307.42,307.42,1254.0,307.67,307.68,307.42,307.42,1254.0
2025-06-13 13:00:00,307.36,307.5,307.36,307.38,2200.0,307.36,307.5,307.36,307.38,2200.0
2025-06-13 13:05:00,307.46,307.46,307.28,307.39,910.0,307.46,307.46,307.28,307.39,910.0
2025-06-13 13:10:00,307.17,307.4,307.12,307.25,1300.0,307.17,307.4,307.12,307.25,1300.0
2025-06-13 13:15:00,307.23,307.29,306.98,307.24,3922.0,307.23,307.29,306.98,307.24,3922.0
2025-06-13 13:20:00,307.35,307.46,307.18,307.24,1400.0,307.35,307.46,307.18,307.24,1400.0
2025-06-13 13:25:00,307.26,307.27,307.06,307.07,800.0,307.26,307.27,307.06,307.07,800.0
2025-06-13 13:30:00,307.06,307.41,307.03,307.22,5909.0,307.06,307.41,307.03,307.22,5909.0
2025-06-13 13:35:00,307.21,307.29,307.16,307.19,1028.0,307.21,307.29,307.16,307.19,1028.0
2025-06-13 13:40:00,307.1,307.17,306.6,306.84,2601.0,307.1,307.17,306.6,306.84,2601.0
2025-06-13 13:45:00,306.95,307.03,306.68,306.68,1049.0,306.95,307.03,306.68,306.68,1049.0
2025-06-13 13:50:00,306.76,307.2,306.76,307.2,1576.0,306.76,307.2,306.76,307.2,1576.0
2025-06-13 13:55:00,307.06,307.33,307.05,307.26,1905.0,307.06,307.33,307.05,307.26,1905.0
2025-06-13 14:00:00,307.36,307.5,307.11,307.12,8422.0,307.36,307.5,307.11,307.12,8422.0
2025-06-13 14:05:00,307.23,307.27,307.05,307.24,6666.0,307.23,307.27,307.05,307.24,6666.0
2025-06-13 14:10:00,307.18,307.22,307.05,307.06,1723.0,307.18,307.22,307.05,307.06,1723.0
2025-06-13 14:15:00,306.95,307.11,306.78,306.9,8744.0,306.95,307.11,306.78,306.9,8744.0
2025-06-13 14:20:00,307.17,307.17,306.78,306.78,7029.0,307.17,307.17,306.78,306.78,7029.0
2025-06-13 14:25:00,306.8,306.81,306.36,306.44,5251.0,306.8,306.81,306.36,306.44,5251.0
2025-06-13 14:30:00,306.5,306.54,306.1,306.15,8315.0,306.5,306.54,306.1,306.15,8315.0
2025-06-13 14:35:00,306.24,306.35,306.16,306.28,9707.0,306.24,306.35,306.16,306.28,9707.0
2025-06-13 14:40:00,306.31,306.61,306.21,306.37,3471.0,306.31,306.61,306.21,306.37,3471.0
2025-06-13 14:45:00,306.58,306.69,306.48,306.53,4968.0,306.58,306.69,306.48,306.53,4968.0
2025-06-13 14:50:00,306.56,306.76,306.35,306.76,4328.0,306.56,306.76,306.35,306.76,4328.0
2025-06-13 14:55:00,306.69,306.92,306.69,306.81,9496.0,306.69,306.92,306.69,306.81,9496.0
2025-06-13 15:00:00,306.79,306.82,306.35,306.5,19023.0,306.79,306.82,306.35,306.5,19023.0
2025-06-13 15:05:00,306.42,306.82,306.32,306.78,7976.0,306.42,306.82,306.32,306.78,7976.0
2025-06-13 15:10:00,306.77,307.03,306.7,307.0,8823.0,306.77,307.03,306.7,307.0,8823.0
2025-06-13 15:15:00,306.94,306.94,306.54,306.61,6405.0,306.94,306.94,306.54,306.61,6405.0
2025-06-13 15:20:00,306.66,306.84,306.26,306.3,11645.0,306.66,306.84,306.26,306.3,11645.0
2025-06-13 15:25:00,306.18,306.29,306.07,306.22,4581.0,306.18,306.29,306.07,306.22,4581.0
2025-06-13 15:30:00,306.26,306.31,305.98,306.09,4986.0,306.26,306.31,305.98,306.09,4986.0
2025-06-13 15:35:00,306.11,306.39,306.04,306.22,5113.0,306.11,306.39,306.04,306.22,5113.0
2025-06-13 15:40:00,306.13,306.26,306.0,306.1,6736.0,306.13,306.26,306.0,306.1,6736.0
2025-06-13 15:45:00,306.0,306.48,305.74,306.0,49914.0,306.0,306.48,305.74,306.0,49914.0
2025-06-13 15:50:00,306.07,306.72,306.0,306.55,59676.0,306.07,306.72,306.0,306.55,59676.0
2025-06-13 15:55:00,306.55,306.9,306.24,306.8,44083.0,306.55,306.9,306.24,306.8,44083.0
2025-06-16 09:30:00,307.46,309.16,307.05,308.46,30847.0,307.46,309.16,307.05,308.46,30847.0
2025-06-16 09:35:00,308.53,308.8,308.16,308.19,7895.0,308.53,308.8,308.16,308.19,7895.0
2025-06-16 09:40:00,308.15,308.72,307.96,308.45,4824.0,308.15,308.72,307.96,308.45,4824.0
2025-06-16 09:45:00,308.46,308.86,308.19,308.28,7827.0,308.46,308.86,308.19,308.28,7827.0
2025-06-16 09:50:00,308.28,308.74,307.75,308.59,4873.0,308.28,308.74,307.75,308.59,4873.0
2025-06-16 09:55:00,308.4,308.88,308.27,308.43,4704.0,308.4,308.88,308.27,308.43,4704.0
2025-06-16 10:00:00,308.33,309.25,308.33,309.19,6484.0,308.33,309.25,308.33,309.19,6484.0
2025-06-16 10:05:00,309.19,309.49,308.81,309.1,3533.0,309.19,309.49,308.81,309.1,3533.0
2025-06-16 10:10:00,309.24,309.47,308.93,309.27,4312.0,309.24,309.47,308.93,309.27,4312.0
2025-06-16 10:15:00,309.27,309.27,308.45,308.51,6960.0,309.27,309.27,308.45,308.51,6960.0
2025-06-16 10:20:00,308.51,308.65,308.31,308.5,2318.0,308.51,308.65,308.31,308.5,2318.0
2025-06-16 10:25:00,308.3,308.86,308.27,308.86,2930.0,308.3,308.86,308.27,308.86,2930.0
2025-06-16 10:30:00,308.86,309.29,308.75,308.78,7770.0,308.86,309.29,308.75,308.78,7770.0
2025-06-16 10:35:00,308.77,308.79,308.24,308.34,3507.0,308.77,308.79,308.24,308.34,3507.0
2025-06-16 10:40:00,308.34,309.45,308.31,309.45,8814.0,308.34,309.45,308.31,309.45,8814.0
2025-06-16 10:45:00,309.44,309.69,308.83,308.94,17010.0,309.44,309.69,308.83,308.94,17010.0
2025-06-16 10:50:00,308.98,309.05,308.42,308.42,3031.0,308.98,309.05,308.42,308.42,3031.0
2025-06-16 10:55:00,308.43,308.46,308.03,308.11,10007.0,308.43,308.46,308.03,308.11,10007.0
2025-06-16 11:00:00,308.11,308.29,308.07,308.07,3187.0,308.11,308.29,308.07,308.07,3187.0
2025-06-16 11:05:00,308.08,308.08,307.57,307.63,4352.0,308.08,308.08,307.57,307.63,4352.0
2025-06-16 11:10:00,307.39,307.53,307.15,307.24,3343.0,307.39,307.53,307.15,307.24,3343.0
2025-06-16 11:15:00,307.24,307.35,306.94,307.29,1283.0,307.24,307.35,306.94,307.29,1283.0
2025-06-16 11:20:00,307.29,307.73,307.27,307.73,2940.0,307.29,307.73,307.27,307.73,2940.0
2025-06-16 11:25:00,307.68,307.92,307.37,307.77,6017.0,307.68,307.92,307.37,307.77,6017.0
2025-06-16 11:30:00,307.81,307.95,307.64,307.74,4692.0,307.81,307.95,307.64,307.74,4692.0
2025-06-16 11:35:00,307.74,308.2,307.65,308.09,7823.0,307.74,308.2,307.65,308.09,7823.0
2025-06-16 11:40:00,308.14,308.33,308.1,308.33,1809.0,308.14,308.33,308.1,308.33,1809.0
2025-06-16 11:45:00,308.18,308.18,307.93,308.05,2936.0,308.18,308.18,307.93,308.05,2936.0
2025-06-16 11:50:00,308.05,308.05,307.88,307.91,5703.0,308.05,308.05,307.88,307.91,5703.0
2025-06-16 11:55:00,307.91,307.97,307.7,307.82,10107.0,307.91,307.97,307.7,307.82,10107.0
2025-06-16 12:00:00,307.82,307.91,307.33,307.33,5657.0,307.82,307.91,307.33,307.33,5657.0
2025-06-16 12:05:00,307.47,307.47,307.11,307.19,1669.0,307.47,307.47,307.11,307.19,1669.0
2025-06-16 12:10:00,307.29,307.61,307.29,307.3,8180.0,307.29,307.61,307.29,307.3,8180.0
2025-06-16 12:15:00,307.33,307.68,307.33,307.57,3473.0,307.33,307.68,307.33,307.57,3473.0
2025-06-16 12:20:00,307.58,307.74,307.46,307.47,3196.0,307.58,307.74,307.46,307.47,3196.0
2025-06-16 12:25:00,307.43,307.48,307.28,307.29,2839.0,307.43,307.48,307.28,307.29,2839.0
2025-06-16 12:30:00,307.33,307.45,307.29,307.45,1530.0,307.33,307.45,307.29,307.45,1530.0
2025-06-16 12:35:00,307.27,307.47,307.25,307.25,2047.0,307.27,307.47,307.25,307.25,2047.0
2025-06-16 12:40:00,307.24,307.41,307.07,307.14,3144.0,307.24,307.41,307.07,307.14,3144.0
2025-06-16 12:45:00,307.13,307.25,307.11,307.15,500.0,307.13,307.25,307.11,307.15,500.0
2025-06-16 12:50:00,307.15,307.36,307.14,307.36,740.0,307.15,307.36,307.14,307.36,740.0
2025-06-16 12:55:00,307.19,307.23,306.95,306.95,2000.0,307.19,307.23,306.95,306.95,2000.0
2025-06-16 13:00:00,306.94,306.94,306.63,306.63,2352.0,306.94,306.94,306.63,306.63,2352.0
2025-06-16 13:05:00,306.68,306.86,306.64,306.8,2980.0,306.68,306.86,306.64,306.8,2980.0
2025-06-16 13:10:00,306.79,306.87,306.67,306.78,2167.0,306.79,306.87,306.67,306.78,2167.0
2025-06-16 13:15:00,306.72,306.85,306.63,306.8,4299.0,306.72,306.85,306.63,306.8,4299.0
2025-06-16 13:20:00,306.85,306.89,306.77,306.89,2181.0,306.85,306.89,306.77,306.89,2181.0
2025-06-16 13:25:00,306.89,307.36,306.89,307.21,2721.0,306.89,307.36,306.89,307.21,2721.0
2025-06-16 13:30:00,307.46,307.47,307.43,307.43,621.0,307.46,307.47,307.43,307.43,621.0
2025-06-16 13:35:00,307.34,307.41,307.28,307.36,2724.0,307.34,307.41,307.28,307.36,2724.0
2025-06-16 13:40:00,307.36,307.37,307.3,307.37,2660.0,307.36,307.37,307.3,307.37,2660.0
2025-06-16 13:45:00,307.43,307.45,307.05,307.38,20273.0,307.43,307.45,307.05,307.38,20273.0
2025-06-16 13:50:00,307.38,307.4,307.18,307.4,28070.0,307.38,307.4,307.18,307.4,28070.0
2025-06-16 13:55:00,307.4,307.5,307.2,307.22,35015.0,307.4,307.5,307.2,307.22,35015.0
2025-06-16 14:00:00,307.11,307.17,307.0,307.13,4562.0,307.11,307.17,307.0,307.13,4562.0
2025-06-16 14:05:00,307.25,307.72,307.25,307.5,2605.0,307.25,307.72,307.25,307.5,2605.0
2025-06-16 14:10:00,307.53,307.61,307.36,307.59,1378.0,307.53,307.61,307.36,307.59,1378.0
2025-06-16 14:15:00,307.6,307.8,307.6,307.7,4833.0,307.6,307.8,307.6,307.7,4833.0
2025-06-16 14:20:00,307.7,307.96,307.6,307.91,4553.0,307.7,307.96,307.6,307.91,4553.0
2025-06-16 14:25:00,307.87,307.9,307.77,307.84,1855.0,307.87,307.9,307.77,307.84,1855.0
2025-06-16 14:30:00,307.79,307.92,307.67,307.85,1933.0,307.79,307.92,307.67,307.85,1933.0
2025-06-16 14:35:00,307.7,307.97,307.68,307.97,12851.0,307.7,307.97,307.68,307.97,12851.0
2025-06-16 14:40:00,307.9,307.98,307.85,307.88,51272.0,307.9,307.98,307.85,307.88,51272.0
2025-06-16 14:45:00,307.74,307.76,307.59,307.59,2934.0,307.74,307.76,307.59,307.59,2934.0
2025-06-16 14:50:00,307.58,307.78,307.58,307.72,2850.0,307.58,307.78,307.58,307.72,2850.0
2025-06-16 14:55:00,307.81,307.86,307.62,307.73,4446.0,307.81,307.86,307.62,307.73,4446.0
2025-06-16 15:00:00,307.73,307.98,307.64,307.82,5376.0,307.73,307.98,307.64,307.82,5376.0
2025-06-16 15:05:00,307.82,307.9,307.63,307.63,13196.0,307.82,307.9,307.63,307.63,13196.0
2025-06-16 15:10:00,307.72,307.8,307.5,307.5,12270.0,307.72,307.8,307.5,307.5,12270.0
2025-06-16 15:15:00,307.5,307.69,307.46,307.62,10444.0,307.5,307.69,307.46,307.62,10444.0
2025-06-16 15:20:00,307.62,307.85,307.52,307.56,26903.0,307.62,307.85,307.52,307.56,26903.0
2025-06-16 15:25:00,307.59,307.79,307.48,307.51,10190.0,307.59,307.79,307.48,307.51,10190.0
2025-06-16 15:30:00,307.53,307.74,307.44,307.57,19470.0,307.53,307.74,307.44,307.57,19470.0
2025-06-16 15:35:00,307.56,307.78,307.46,307.67,10446.0,307.56,307.78,307.46,307.67,10446.0
2025-06-16 15:40:00,307.66,307.79,307.51,307.73,5454.0,307.66,307.79,307.51,307.73,5454.0
2025-06-16 15:45:00,307.73,307.74,307.3,307.3,6513.0,307.73,307.74,307.3,307.3,6513.0
2025-06-16 15:50:00,307.17,308.16,307.06,308.04,20987.0,307.17,308.16,307.06,308.04,20987.0
2025-06-16 15:55:00,308.11,308.29,307.48,307.9,48395.0,308.11,308.29,307.48,307.9,48395.0
2025-06-17 09:30:00,308.96,309.3,307.44,307.45,74356.0,308.96,309.3,307.44,307.45,74356.0
2025-06-17 09:35:00,307.3,308.77,306.99,308.73,11147.0,307.3,308.77,306.99,308.73,11147.0
2025-06-17 09:40:00,308.79,308.96,308.44,308.96,7713.0,308.79,308.96,308.44,308.96,7713.0
2025-06-17 09:45:00,309.17,309.17,307.82,308.07,16379.0,309.17,309.17,307.82,308.07,16379.0
2025-06-17 09:50:00,308.06,308.34,307.55,307.58,14655.0,308.06,308.34,307.55,307.58,14655.0
2025-06-17 09:55:00,307.8,307.91,307.46,307.77,7124.0,307.8,307.91,307.46,307.77,7124.0
2025-06-17 10:00:00,307.72,308.15,307.04,307.04,11759.0,307.72,308.15,307.04,307.04,11759.0
2025-06-17 10:05:00,307.32,307.87,307.25,307.51,9585.0,307.32,307.87,307.25,307.51,9585.0
2025-06-17 10:10:00,307.65,307.95,307.48,307.93,4844.0,307.65,307.95,307.48,307.93,4844.0
2025-06-17 10:15:00,307.95,307.95,307.37,307.38,1000.0,307.95,307.95,307.37,307.38,1000.0
2025-06-17 10:20:00,307.56,308.23,307.56,308.23,2100.0,307.56,308.23,307.56,308.23,2100.0
2025-06-17 10:25:00,308.06,308.63,308.0,308.23,2736.0,308.06,308.63,308.0,308.23,2736.0
2025-06-17 10:30:00,308.2,308.45,308.2,308.3,2501.0,308.2,308.45,308.2,308.3,2501.0
2025-06-17 10:35:00,308.14,308.54,308.09,308.5,1440.0,308.14,308.54,308.09,308.5,1440.0
2025-06-17 10:40:00,308.42,308.42,307.85,308.17,4442.0,308.42,308.42,307.85,308.17,4442.0
2025-06-17 10:45:00,308.33,308.61,308.33,308.46,1035.0,308.33,308.61,308.33,308.46,1035.0
2025-06-17 10:50:00,308.78,308.78,308.43,308.59,4862.0,308.78,308.78,308.43,308.59,4862.0
2025-06-17 10:55:00,308.56,308.6,308.4,308.4,1671.0,308.56,308.6,308.4,308.4,1671.0
2025-06-17 11:00:00,308.3,308.77,308.3,308.76,2107.0,308.3,308.77,308.3,308.76,2107.0
2025-06-17 11:05:00,308.73,309.02,308.69,308.97,2907.0,308.73,309.02,308.69,308.97,2907.0
2025-06-17 11:10:00,308.93,309.11,308.88,309.11,2245.0,308.93,309.11,308.88,309.11,2245.0
2025-06-17 11:15:00,309.03,309.03,308.45,308.45,3507.0,309.03,309.03,308.45,308.45,3507.0
2025-06-17 11:20:00,308.46,308.57,308.35,308.47,2403.0,308.46,308.57,308.35,308.47,2403.0
2025-06-17 11:25:00,308.36,308.6,308.23,308.53,4667.0,308.36,308.6,308.23,308.53,4667.0
2025-06-17 11:30:00,308.44,308.69,308.4,308.6,5715.0,308.44,308.69,308.4,308.6,5715.0
2025-06-17 11:35:00,308.68,308.98,308.68,308.85,4258.0,308.68,308.98,308.68,308.85,4258.0
2025-06-17 11:40:00,308.78,308.83,308.59,308.68,1002.0,308.78,308.83,308.59,308.68,1002.0
2025-06-17 11:45:00,308.88,308.88,308.64,308.87,1542.0,308.88,308.88,308.64,308.87,1542.0
2025-06-17 11:50:00,308.68,308.75,308.59,308.64,3300.0,308.68,308.75,308.59,308.64,3300.0
2025-06-17 11:55:00,308.44,308.53,308.38,308.4,900.0,308.44,308.53,308.38,308.4,900.0
2025-06-17 12:00:00,308.47,308.79,308.47,308.52,1400.0,308.47,308.79,308.47,308.52,1400.0
2025-06-17 12:05:00,308.36,308.36,307.9,308.18,5289.0,308.36,308.36,307.9,308.18,5289.0
2025-06-17 12:10:00,308.3,308.44,308.21,308.37,1255.0,308.3,308.44,308.21,308.37,1255.0
2025-06-17 12:15:00,308.53,308.53,308.46,308.53,1848.0,308.53,308.53,308.46,308.53,1848.0
2025-06-17 12:20:00,308.41,308.49,308.35,308.35,1889.0,308.41,308.49,308.35,308.35,1889.0
2025-06-17 12:25:00,308.26,308.48,308.26,308.4,807.0,308.26,308.48,308.26,308.4,807.0
2025-06-17 12:30:00,308.37,308.57,308.37,308.57,1362.0,308.37,308.57,308.37,308.57,1362.0
2025-06-17 12:35:00,308.64,308.68,308.47,308.55,1967.0,308.64,308.68,308.47,308.55,1967.0
2025-06-17 12:40:00,308.52,308.64,308.24,308.33,6842.0,308.52,308.64,308.24,308.33,6842.0
2025-06-17 12:45:00,308.45,308.62,308.19,308.3,3378.0,308.45,308.62,308.19,308.3,3378.0
2025-06-17 12:50:00,308.5,308.55,308.25,308.5,1810.0,308.5,308.55,308.25,308.5,1810.0
2025-06-17 12:55:00,308.49,308.49,308.14,308.32,1898.0,308.49,308.49,308.14,308.32,1898.0
2025-06-17 13:00:00,308.39,308.79,308.36,308.62,7124.0,308.39,308.79,308.36,308.62,7124.0
2025-06-17 13:05:00,308.54,308.54,308.33,308.34,1509.0,308.54,308.54,308.33,308.34,1509.0
2025-06-17 13:10:00,308.23,308.58,308.2,308.22,3176.0,308.23,308.58,308.2,308.22,3176.0
2025-06-17 13:15:00,308.17,308.3,307.97,308.01,8081.0,308.17,308.3,307.97,308.01,8081.0
2025-06-17 13:20:00,307.92,307.92,307.61,307.63,6862.0,307.92,307.92,307.61,307.63,6862.0
2025-06-17 13:25:00,307.63,307.75,307.48,307.71,13328.0,307.63,307.75,307.48,307.71,13328.0
2025-06-17 13:30:00,307.62,307.91,307.57,307.91,7476.0,307.62,307.91,307.57,307.91,7476.0
2025-06-17 13:35:00,307.91,308.03,307.75,307.91,7287.0,307.91,308.03,307.75,307.91,7287.0
2025-06-17 13:40:00,307.81,307.91,307.29,307.5,4623.0,307.81,307.91,307.29,307.5,4623.0
2025-06-17 13:45:00,307.57,307.57,307.1,307.39,18856.0,307.57,307.57,307.1,307.39,18856.0
2025-06-17 13:50:00,307.39,307.39,307.07,307.23,14585.0,307.39,307.39,307.07,307.23,14585.0
2025-06-17 13:55:00,307.31,307.51,307.23,307.36,6446.0,307.31,307.51,307.23,307.36,6446.0
2025-06-17 14:00:00,307.25,307.26,306.87,306.87,18912.0,307.25,307.26,306.87,306.87,18912.0
2025-06-17 14:05:00,306.95,307.57,306.95,307.55,13815.0,306.95,307.57,306.95,307.55,13815.0
2025-06-17 14:10:00,307.55,307.8,307.54,307.75,15403.0,307.55,307.8,307.54,307.75,15403.0
2025-06-17 14:15:00,307.68,308.04,307.67,307.89,4003.0,307.68,308.04,307.67,307.89,4003.0
2025-06-17 14:20:00,307.88,308.25,307.84,307.84,16955.0,307.88,308.25,307.84,307.84,16955.0
2025-06-17 14:25:00,307.61,307.75,307.4,307.7,2750.0,307.61,307.75,307.4,307.7,2750.0
2025-06-17 14:30:00,307.66,307.7,307.44,307.48,2317.0,307.66,307.7,307.44,307.48,2317.0
2025-06-17 14:35:00,307.59,307.7,307.1,307.1,3058.0,307.59,307.7,307.1,307.1,3058.0
2025-06-17 14:40:00,306.97,307.11,306.91,307.03,2062.0,306.97,307.11,306.91,307.03,2062.0
2025-06-17 14:45:00,307.05,307.26,307.01,307.01,2521.0,307.05,307.26,307.01,307.01,2521.0
2025-06-17 14:50:00,307.1,307.1,306.89,307.02,3060.0,307.1,307.1,306.89,307.02,3060.0
2025-06-17 14:55:00,307.07,307.25,307.07,307.25,1680.0,307.07,307.25,307.07,307.25,1680.0
2025-06-17 15:00:00,307.18,307.38,306.98,306.98,4102.0,307.18,307.38,306.98,306.98,4102.0
2025-06-17 15:05:00,306.92,307.21,306.85,307.21,1923.0,306.92,307.21,306.85,307.21,1923.0
2025-06-17 15:10:00,307.26,307.35,307.23,307.27,1837.0,307.26,307.35,307.23,307.27,1837.0
2025-06-17 15:15:00,307.32,307.44,307.22,307.32,4926.0,307.32,307.44,307.22,307.32,4926.0
2025-06-17 15:20:00,307.23,307.49,307.23,307.48,2599.0,307.23,307.49,307.23,307.48,2599.0
2025-06-17 15:25:00,307.47,307.49,307.37,307.47,1902.0,307.47,307.49,307.37,307.47,1902.0
2025-06-17 15:30:00,307.39,307.41,307.36,307.37,1910.0,307.39,307.41,307.36,307.37,1910.0
2025-06-17 15:35:00,307.48,307.68,307.46,307.51,6472.0,307.48,307.68,307.46,307.51,6472.0
2025-06-17 15:40:00,307.55,307.64,307.47,307.61,13485.0,307.55,307.64,307.47,307.61,13485.0
2025-06-17 15:45:00,307.52,307.78,307.52,307.71,5353.0,307.52,307.78,307.52,307.71,5353.0
2025-06-17 15:50:00,307.63,307.97,307.41,307.46,9457.0,307.63,307.97,307.41,307.46,9457.0
2025-06-17 15:55:00,307.3,307.71,307.3,307.62,37647.0,307.3,307.71,307.3,307.62,37647.0
2025-06-18 09:30:00,307.62,308.0,306.43,307.16,19314.0,307.62,308.0,306.43,307.16,19314.0
2025-06-18 09:35:00,307.22,307.3,306.52,306.52,1149.0,307.22,307.3,306.52,306.52,1149.0
2025-06-18 09:40:00,306.52,306.85,306.13,306.4,3330.0,306.52,306.85,306.13,306.4,3330.0
2025-06-18 09:45:00,306.4,306.64,306.21,306.64,4739.0,306.4,306.64,306.21,306.64,4739.0
2025-06-18 09:50:00,306.6,307.52,306.43,307.18,5522.0,306.6,307.52,306.43,307.18,5522.0
2025-06-18 09:55:00,307.38,307.38,306.67,306.84,3173.0,307.38,307.38,306.67,306.84,3173.0
2025-06-18 10:00:00,306.74,307.29,306.66,307.23,5576.0,306.74,307.29,306.66,307.23,5576.0
2025-06-18 10:05:00,307.21,307.61,306.96,306.96,5277.0,307.21,307.61,306.96,306.96,5277.0
2025-06-18 10:10:00,306.91,307.77,306.72,307.77,2091.0,306.91,307.77,306.72,307.77,2091.0
2025-06-18 10:15:00,307.76,307.92,307.47,307.68,4249.0,307.76,307.92,307.47,307.68,4249.0
2025-06-18 10:20:00,307.97,307.97,307.6,307.9,4484.0,307.97,307.97,307.6,307.9,4484.0
2025-06-18 10:25:00,308.05,308.34,307.93,308.14,1686.0,308.05,308.34,307.93,308.14,1686.0
2025-06-18 10:30:00,308.31,308.34,307.93,308.16,4100.0,308.31,308.34,307.93,308.16,4100.0
2025-06-18 10:35:00,308.29,308.4,308.14,308.14,12058.0,308.29,308.4,308.14,308.14,12058.0
2025-06-18 10:40:00,308.17,308.28,307.97,307.97,2083.0,308.17,308.28,307.97,307.97,2083.0
2025-06-18 10:45:00,308.09,308.24,307.81,307.95,2630.0,308.09,308.24,307.81,307.95,2630.0
2025-06-18 10:50:00,307.91,308.14,307.75,308.07,1106.0,307.91,308.14,307.75,308.07,1106.0
2025-06-18 10:55:00,308.05,308.25,307.99,308.16,2954.0,308.05,308.25,307.99,308.16,2954.0
2025-06-18 11:00:00,308.03,308.22,307.9,308.18,1690.0,308.03,308.22,307.9,308.18,1690.0
2025-06-18 11:05:00,308.19,308.31,307.93,307.96,2172.0,308.19,308.31,307.93,307.96,2172.0
2025-06-18 11:10:00,308.02,308.02,307.77,307.77,1768.0,308.02,308.02,307.77,307.77,1768.0
2025-06-18 11:15:00,307.83,308.02,307.8,307.84,2026.0,307.83,308.02,307.8,307.84,2026.0
2025-06-18 11:20:00,307.82,307.96,307.68,307.85,3589.0,307.82,307.96,307.68,307.85,3589.0
2025-06-18 11:25:00,307.86,307.86,307.61,307.69,5746.0,307.86,307.86,307.61,307.69,5746.0
2025-06-18 11:30:00,307.69,307.86,307.58,307.69,9816.0,307.69,307.86,307.58,307.69,9816.0
2025-06-18 11:35:00,307.69,307.69,307.4,307.51,5709.0,307.69,307.69,307.4,307.51,5709.0
2025-06-18 11:40:00,307.5,307.63,307.29,307.56,7003.0,307.5,307.63,307.29,307.56,7003.0
2025-06-18 11:45:00,307.54,307.8,307.54,307.8,1539.0,307.54,307.8,307.54,307.8,1539.0
2025-06-18 11:50:00,307.81,308.03,307.71,307.84,3452.0,307.81,308.03,307.71,307.84,3452.0
2025-06-18 11:55:00,307.87,307.87,307.65,307.65,1920.0,307.87,307.87,307.65,307.65,1920.0
2025-06-18 12:00:00,307.54,307.88,307.52,307.75,3609.0,307.54,307.88,307.52,307.75,3609.0
2025-06-18 12:05:00,307.92,308.17,307.81,308.17,1095.0,307.92,308.17,307.81,308.17,1095.0
2025-06-18 12:10:00,308.17,308.18,308.11,308.11,500.0,308.17,308.18,308.11,308.11,500.0
2025-06-18 12:15:00,308.17,308.19,308.04,308.15,1852.0,308.17,308.19,308.04,308.15,1852.0
2025-06-18 12:20:00,308.03,308.03,307.86,307.89,763.0,308.03,308.03,307.86,307.89,763.0
2025-06-18 12:25:00,307.94,307.94,307.5,307.56,8355.0,307.94,307.94,307.5,307.56,8355.0
2025-06-18 12:30:00,307.55,307.68,307.51,307.51,8317.0,307.55,307.68,307.51,307.51,8317.0
2025-06-18 12:35:00,307.5,307.5,307.04,307.11,7047.0,307.5,307.5,307.04,307.11,7047.0
2025-06-18 12:40:00,307.21,307.27,307.03,307.23,4759.0,307.21,307.27,307.03,307.23,4759.0
2025-06-18 12:45:00,307.33,307.45,307.2,307.27,17351.0,307.33,307.45,307.2,307.27,17351.0
2025-06-18 12:50:00,307.4,307.75,307.4,307.62,9484.0,307.4,307.75,307.4,307.62,9484.0
2025-06-18 12:55:00,307.62,307.62,307.46,307.53,4035.0,307.62,307.62,307.46,307.53,4035.0
2025-06-18 13:00:00,307.52,307.57,307.41,307.57,4672.0,307.52,307.57,307.41,307.57,4672.0
2025-06-18 13:05:00,307.55,307.57,307.42,307.54,7876.0,307.55,307.57,307.42,307.54,7876.0
2025-06-18 13:10:00,307.54,307.54,307.12,307.12,5288.0,307.54,307.54,307.12,307.12,5288.0
2025-06-18 13:15:00,307.09,307.38,307.08,307.38,702.0,307.09,307.38,307.08,307.38,702.0
2025-06-18 13:20:00,307.43,307.52,307.31,307.39,7642.0,307.43,307.52,307.31,307.39,7642.0
2025-06-18 13:25:00,307.25,307.39,307.22,307.3,940.0,307.25,307.39,307.22,307.3,940.0
2025-06-18 13:30:00,307.35,307.58,307.11,307.11,16141.0,307.35,307.58,307.11,307.11,16141.0
2025-06-18 13:35:00,307.3,307.4,307.2,307.39,1130.0,307.3,307.4,307.2,307.39,1130.0
2025-06-18 13:40:00,307.52,307.92,307.51,307.92,6587.0,307.52,307.92,307.51,307.92,6587.0
2025-06-18 13:45:00,307.87,308.16,307.86,308.16,1340.0,307.87,308.16,307.86,308.16,1340.0
2025-06-18 13:50:00,308.06,308.41,308.06,308.4,1956.0,308.06,308.41,308.06,308.4,1956.0
2025-06-18 13:55:00,308.25,308.25,308.14,308.16,500.0,308.25,308.25,308.14,308.16,500.0
2025-06-18 14:00:00,308.35,308.81,307.28,307.33,10257.0,308.35,308.81,307.28,307.33,10257.0
2025-06-18 14:05:00,307.4,307.76,307.33,307.69,2567.0,307.4,307.76,307.33,307.69,2567.0
2025-06-18 14:10:00,307.66,307.94,307.63,307.94,1100.0,307.66,307.94,307.63,307.94,1100.0
2025-06-18 14:15:00,307.97,307.99,307.76,307.76,1514.0,307.97,307.99,307.76,307.76,1514.0
2025-06-18 14:20:00,307.74,307.79,307.6,307.61,8477.0,307.74,307.79,307.6,307.61,8477.0
2025-06-18 14:25:00,307.79,308.15,307.79,307.92,2300.0,307.79,308.15,307.79,307.92,2300.0
2025-06-18 14:30:00,307.93,308.26,307.85,308.25,1557.0,307.93,308.26,307.85,308.25,1557.0
2025-06-18 14:35:00,308.24,308.24,307.86,308.04,1520.0,308.24,308.24,307.86,308.04,1520.0
2025-06-18 14:40:00,308.03,308.58,308.02,308.46,6859.0,308.03,308.58,308.02,308.46,6859.0
2025-06-18 14:45:00,308.42,308.42,307.67,307.67,7820.0,308.42,308.42,307.67,307.67,7820.0
2025-06-18 14:50:00,307.64,307.65,307.06,307.21,4240.0,307.64,307.65,307.06,307.21,4240.0
2025-06-18 14:55:00,307.23,307.23,306.83,307.05,6448.0,307.23,307.23,306.83,307.05,6448.0
2025-06-18 15:00:00,306.93,307.17,306.76,307.17,3714.0,306.93,307.17,306.76,307.17,3714.0
2025-06-18 15:05:00,307.13,307.13,306.82,306.86,5815.0,307.13,307.13,306.82,306.86,5815.0
2025-06-18 15:10:00,306.79,307.25,306.45,307.07,5924.0,306.79,307.25,306.45,307.07,5924.0
2025-06-18 15:15:00,306.94,306.94,306.57,306.94,5829.0,306.94,306.94,306.57,306.94,5829.0
2025-06-18 15:20:00,306.87,307.47,306.83,307.18,8222.0,306.87,307.47,306.83,307.18,8222.0
2025-06-18 15:25:00,307.06,307.12,306.17,306.2,2739.0,307.06,307.12,306.17,306.2,2739.0
2025-06-18 15:30:00,306.15,306.82,306.08,306.76,17678.0,306.15,306.82,306.08,306.76,17678.0
2025-06-18 15:35:00,306.76,307.31,306.74,307.06,13324.0,306.76,307.31,306.74,307.06,13324.0
2025-06-18 15:40:00,307.08,307.29,306.92,307.24,17710.0,307.08,307.29,306.92,307.24,17710.0
2025-06-18 15:45:00,307.25,307.29,306.84,306.85,3231.0,307.25,307.29,306.84,306.85,3231.0
2025-06-18 15:50:00,306.83,307.11,306.17,306.17,10048.0,306.83,307.11,306.17,306.17,10048.0
2025-06-18 15:55:00,306.66,306.98,306.34,306.66,68874.0,306.66,306.98,306.34,306.66,68874.0
2025-06-20 09:30:00,308.51,308.51,304.38,305.72,387123.0,308.51,308.51,304.38,305.72,387123.0
2025-06-20 09:35:00,305.75,306.11,304.0,305.8,11028.0,305.75,306.11,304.0,305.8,11028.0
2025-06-20 09:40:00,305.96,306.72,305.66,306.56,8120.0,305.96,306.72,305.66,306.56,8120.0
2025-06-20 09:45:00,306.56,307.05,306.29,306.29,6434.0,306.56,307.05,306.29,306.29,6434.0
2025-06-20 09:50:00,306.29,306.41,305.57,306.41,4920.0,306.29,306.41,305.57,306.41,4920.0
2025-06-20 09:55:00,306.28,306.6,306.17,306.6,2322.0,306.28,306.6,306.17,306.6,2322.0
2025-06-20 10:00:00,306.98,307.16,306.86,307.16,3465.0,306.98,307.16,306.86,307.16,3465.0
2025-06-20 10:05:00,307.23,307.31,306.56,306.88,2616.0,307.23,307.31,306.56,306.88,2616.0
2025-06-20 10:10:00,307.18,307.61,307.18,307.32,5941.0,307.18,307.61,307.18,307.32,5941.0
2025-06-20 10:15:00,307.31,307.93,307.31,307.69,2886.0,307.31,307.93,307.31,307.69,2886.0
2025-06-20 10:20:00,307.85,308.18,307.63,307.63,1710.0,307.85,308.18,307.63,307.63,1710.0
2025-06-20 10:25:00,307.45,307.54,307.24,307.52,1900.0,307.45,307.54,307.24,307.52,1900.0
2025-06-20 10:30:00,307.26,307.72,307.26,307.34,1799.0,307.26,307.72,307.26,307.34,1799.0
2025-06-20 10:35:00,307.27,307.51,307.03,307.5,2395.0,307.27,307.51,307.03,307.5,2395.0
2025-06-20 10:40:00,307.33,307.96,307.02,307.96,2298.0,307.33,307.96,307.02,307.96,2298.0
2025-06-20 10:45:00,307.96,308.02,307.76,308.02,1607.0,307.96,308.02,307.76,308.02,1607.0
2025-06-20 10:50:00,307.95,308.02,307.71,308.02,2796.0,307.95,308.02,307.71,308.02,2796.0
2025-06-20 10:55:00,307.83,308.21,307.48,307.49,6169.0,307.83,308.21,307.48,307.49,6169.0
2025-06-20 11:00:00,307.27,307.38,307.09,307.25,2914.0,307.27,307.38,307.09,307.25,2914.0
2025-06-20 11:05:00,307.53,307.72,307.33,307.72,4577.0,307.53,307.72,307.33,307.72,4577.0
2025-06-20 11:10:00,307.76,307.76,307.68,307.76,1700.0,307.76,307.76,307.68,307.76,1700.0
2025-06-20 11:15:00,307.51,308.04,307.48,307.88,4073.0,307.51,308.04,307.48,307.88,4073.0
2025-06-20 11:20:00,307.8,307.97,307.58,307.85,3710.0,307.8,307.97,307.58,307.85,3710.0
2025-06-20 11:25:00,307.79,307.81,307.3,307.4,3142.0,307.79,307.81,307.3,307.4,3142.0
2025-06-20 11:30:00,307.29,307.8,307.29,307.8,2651.0,307.29,307.8,307.29,307.8,2651.0
2025-06-20 11:35:00,307.63,307.96,307.45,307.61,5689.0,307.63,307.96,307.45,307.61,5689.0
2025-06-20 11:40:00,307.91,308.1,307.91,308.03,1223.0,307.91,308.1,307.91,308.03,1223.0
2025-06-20 11:45:00,307.88,308.07,307.76,308.05,2000.0,307.88,308.07,307.76,308.05,2000.0
2025-06-20 11:50:00,308.02,308.02,307.28,307.28,1800.0,308.02,308.02,307.28,307.28,1800.0
2025-06-20 11:55:00,307.27,307.43,307.08,307.08,2899.0,307.27,307.43,307.08,307.08,2899.0
2025-06-20 12:00:00,306.99,306.99,306.21,306.22,2937.0,306.99,306.99,306.21,306.22,2937.0
2025-06-20 12:05:00,306.42,306.72,306.33,306.7,3239.0,306.42,306.72,306.33,306.7,3239.0
2025-06-20 12:10:00,306.69,307.09,306.52,306.52,7581.0,306.69,307.09,306.52,306.52,7581.0
2025-06-20 12:15:00,306.57,306.72,306.35,306.5,6494.0,306.57,306.72,306.35,306.5,6494.0
2025-06-20 12:20:00,306.5,306.63,306.25,306.63,3323.0,306.5,306.63,306.25,306.63,3323.0
2025-06-20 12:25:00,306.66,306.67,306.44,306.62,2529.0,306.66,306.67,306.44,306.62,2529.0
2025-06-20 12:30:00,306.61,306.62,306.38,306.45,2100.0,306.61,306.62,306.38,306.45,2100.0
2025-06-20 12:35:00,306.43,306.52,306.25,306.48,3312.0,306.43,306.52,306.25,306.48,3312.0
2025-06-20 12:40:00,306.5,306.5,306.34,306.36,1860.0,306.5,306.5,306.34,306.36,1860.0
2025-06-20 12:45:00,306.34,306.46,306.18,306.22,3866.0,306.34,306.46,306.18,306.22,3866.0
2025-06-20 12:50:00,306.22,306.49,306.21,306.49,2200.0,306.22,306.49,306.21,306.49,2200.0
2025-06-20 12:55:00,306.49,306.64,306.21,306.26,4027.0,306.49,306.64,306.21,306.26,4027.0
2025-06-20 13:00:00,306.35,306.53,306.3,306.32,3218.0,306.35,306.53,306.3,306.32,3218.0
2025-06-20 13:05:00,306.15,306.34,306.03,306.19,3350.0,306.15,306.34,306.03,306.19,3350.0
2025-06-20 13:10:00,306.13,306.35,306.11,306.33,2900.0,306.13,306.35,306.11,306.33,2900.0
2025-06-20 13:15:00,306.5,306.54,306.06,306.06,3400.0,306.5,306.54,306.06,306.06,3400.0
2025-06-20 13:20:00,306.04,306.19,305.79,305.8,3164.0,306.04,306.19,305.79,305.8,3164.0
2025-06-20 13:25:00,305.81,305.81,305.3,305.31,4091.0,305.81,305.81,305.3,305.31,4091.0
2025-06-20 13:30:00,305.3,305.57,305.24,305.45,2241.0,305.3,305.57,305.24,305.45,2241.0
2025-06-20 13:35:00,305.33,305.37,305.13,305.27,4242.0,305.33,305.37,305.13,305.27,4242.0
2025-06-20 13:40:00,305.27,305.56,305.27,305.34,4586.0,305.27,305.56,305.27,305.34,4586.0
2025-06-20 13:45:00,305.44,305.53,305.31,305.38,3606.0,305.44,305.53,305.31,305.38,3606.0
2025-06-20 13:50:00,305.38,305.47,305.16,305.44,3397.0,305.38,305.47,305.16,305.44,3397.0
2025-06-20 13:55:00,305.44,305.58,305.44,305.52,1763.0,305.44,305.58,305.44,305.52,1763.0
2025-06-20 14:00:00,305.49,305.64,305.39,305.64,3842.0,305.49,305.64,305.39,305.64,3842.0
2025-06-20 14:05:00,305.57,305.69,305.51,305.69,2442.0,305.57,305.69,305.51,305.69,2442.0
2025-06-20 14:10:00,305.73,305.79,305.65,305.79,1900.0,305.73,305.79,305.65,305.79,1900.0
2025-06-20 14:15:00,305.79,306.21,305.78,306.21,2568.0,305.79,306.21,305.78,306.21,2568.0
2025-06-20 14:20:00,306.38,306.38,306.2,306.2,523.0,306.38,306.38,306.2,306.2,523.0
2025-06-20 14:25:00,306.2,306.24,305.91,305.92,2905.0,306.2,306.24,305.91,305.92,2905.0
2025-06-20 14:30:00,306.0,306.11,305.97,306.02,1638.0,306.0,306.11,305.97,306.02,1638.0
2025-06-20 14:35:00,305.93,306.09,305.93,306.01,2520.0,305.93,306.09,305.93,306.01,2520.0
2025-06-20 14:40:00,305.93,305.97,305.89,305.9,1900.0,305.93,305.97,305.89,305.9,1900.0
2025-06-20 14:45:00,305.9,305.95,305.74,305.87,3617.0,305.9,305.95,305.74,305.87,3617.0
2025-06-20 14:50:00,305.86,305.86,305.64,305.68,2840.0,305.86,305.86,305.64,305.68,2840.0
2025-06-20 14:55:00,305.39,305.48,305.06,305.25,2198.0,305.39,305.48,305.06,305.25,2198.0
2025-06-20 15:00:00,305.17,305.5,305.11,305.4,3621.0,305.17,305.5,305.11,305.4,3621.0
2025-06-20 15:05:00,305.34,305.53,305.28,305.32,4600.0,305.34,305.53,305.28,305.32,4600.0
2025-06-20 15:10:00,305.34,305.65,305.3,305.38,6142.0,305.34,305.65,305.3,305.38,6142.0
2025-06-20 15:15:00,305.38,305.52,305.29,305.41,5457.0,305.38,305.52,305.29,305.41,5457.0
2025-06-20 15:20:00,305.39,305.39,305.19,305.21,7262.0,305.39,305.39,305.19,305.21,7262.0
2025-06-20 15:25:00,305.21,305.36,305.05,305.28,8037.0,305.21,305.36,305.05,305.28,8037.0
2025-06-20 15:30:00,305.33,305.37,305.04,305.07,7927.0,305.33,305.37,305.04,305.07,7927.0
2025-06-20 15:35:00,305.07,305.22,304.98,305.11,7900.0,305.07,305.22,304.98,305.11,7900.0
2025-06-20 15:40:00,305.08,305.13,304.9,305.09,12947.0,305.08,305.13,304.9,305.09,12947.0
2025-06-20 15:45:00,305.09,305.35,305.08,305.16,8281.0,305.09,305.35,305.08,305.16,8281.0
2025-06-20 15:50:00,305.07,305.85,304.91,305.55,42166.0,305.07,305.85,304.91,305.55,42166.0
2025-06-20 15:55:00,305.8,307.0,305.69,306.33,128268.0,305.8,307.0,305.69,306.33,128268.0